1720773900000|2024-07-12 08:45:00|8089.2|8077.2|8104.8|8092.8|8106|8094.2|8087.9|8077.2|10
1720773910000|2024-07-12 08:45:10|8105.1|8093.1|8104.4|8092.4|8118|8108.3|8100.6|8088.6|19
1720773920000|2024-07-12 08:45:20|8105.1|8093.1|8101.6|8089.6|8115.8|8106.1|8096|8084|16
1720773930000|2024-07-12 08:45:30|8101.9|8089.9|8106.7|8094.7|8116|8104|8097.3|8085.3|3
1720773940000|2024-07-12 08:45:40|8107|8095|8101.7|8089.7|8109.7|8097.7|8101.4|8089.4|0
1720773950000|2024-07-12 08:45:50|8101.4|8089.4|8106.1|8094.1|8116.6|8104.6|8100.1|8088.1|7
1720773960000|2024-07-12 08:46:00|8111.5|8099.5|8137.8|8125.8|8137.8|8125.8|8111.5|8099.5|15
1720773970000|2024-07-12 08:46:10|8138.4|8126.4|8137.7|8125.7|8138.5|8126.5|8137.7|8125.7|2
1720773980000|2024-07-12 08:46:20|8127.9|8115.9|8128.2|8116.2|8128.5|8116.5|8125.4|8113.4|6
1720773990000|2024-07-12 08:46:30|8128|8116|8125.2|8113.2|8134.2|8122.2|8124.9|8112.9|3
1720774000000|2024-07-12 08:46:40|8125.5|8113.5|8122.5|8110.5|8126.7|8114.7|8117.2|8105.2|0
1720774010000|2024-07-12 08:46:50|8122.8|8110.8|8118.2|8106.2|8124.3|8112.3|8118.2|8106.2|0
1720774020000|2024-07-12 08:47:00|8118.5|8106.5|8120.5|8108.5|8122.7|8110.7|8118.2|8106.2|0
1720774030000|2024-07-12 08:47:10|8120.8|8108.8|8119.6|8107.6|8122.6|8110.6|8117.7|8105.7|0
1720774040000|2024-07-12 08:47:20|8119.9|8107.9|8125.2|8113.2|8126.9|8114.9|8119.2|8107.2|0
1720774050000|2024-07-12 08:47:30|8125|8113|8132.8|8120.8|8134.3|8122.3|8124.7|8112.7|3
1720774060000|2024-07-12 08:47:40|8133.5|8121.5|8134.4|8122.4|8136.9|8124.9|8132.5|8120.5|4
1720774070000|2024-07-12 08:47:50|8134.7|8122.7|8132.1|8120.1|8134.7|8122.7|8131.5|8119.5|0
1720774080000|2024-07-12 08:48:00|8132.4|8120.4|8135|8123|8135|8123|8131.5|8119.5|0
1720774090000|2024-07-12 08:48:10|8135.3|8123.3|8135.1|8123.1|8138.9|8126.9|8134.4|8122.4|0
1720774100000|2024-07-12 08:48:20|8134.2|8122.2|8136.6|8124.6|8137.7|8125.7|8133.9|8121.9|3
1720774110000|2024-07-12 08:48:30|8136.8|8124.8|8135.7|8123.7|8137.4|8125.4|8134.8|8122.8|0
1720774120000|2024-07-12 08:48:40|8136|8124|8133.9|8121.9|8136.4|8124.4|8133.5|8121.5|0
1720774130000|2024-07-12 08:48:50|8134.8|8122.8|8131.7|8119.7|8136|8124|8130.5|8118.5|1
1720774140000|2024-07-12 08:49:00|8132|8120|8132.2|8120.2|8132.5|8120.5|8130.8|8118.8|0
1720774150000|2024-07-12 08:49:10|8132.5|8120.5|8136.3|8124.3|8136.3|8124.3|8132.5|8120.5|0
1720774160000|2024-07-12 08:49:20|8136.6|8124.6|8118.6|8106.6|8136.9|8124.9|8113.6|8101.6|3
1720774170000|2024-07-12 08:49:30|8119.1|8107.1|8119.9|8107.9|8119.9|8107.9|8113.3|8101.3|0
1720774180000|2024-07-12 08:49:40|8119.2|8107.2|8119.7|8107.7|8120.2|8108.2|8115.1|8103.1|0
1720774190000|2024-07-12 08:49:50|8120.2|8108.2|8127.6|8115.6|8129.1|8117.1|8118.7|8106.7|1
1720774200000|2024-07-12 08:50:00|8128.1|8116.1|8129.9|8117.9|8132.7|8120.7|8128.1|8116.1|0
1720774210000|2024-07-12 08:50:10|8130.1|8118.1|8131.2|8119.2|8131.8|8119.8|8129.9|8117.9|0
1720774220000|2024-07-12 08:50:20|8131.7|8119.7|8132|8120|8133|8121|8131|8119|0
1720774230000|2024-07-12 08:50:30|8133|8121|8135.5|8123.5|8136.5|8124.5|8132.7|8120.7|0
1720774240000|2024-07-12 08:50:40|8135.6|8123.6|8134.7|8122.7|8136.1|8124.1|8134.2|8122.2|0
1720774250000|2024-07-12 08:50:50|8134.4|8122.4|8135.6|8123.6|8136.4|8124.4|8134.2|8122.2|0
1720774260000|2024-07-12 08:51:00|8135.7|8123.7|8135.6|8123.6|8137.4|8125.4|8135.4|8123.4|1
1720774270000|2024-07-12 08:51:10|8136.5|8124.5|8137.5|8125.5|8137.5|8125.5|8136.5|8124.5|0
1720774280000|2024-07-12 08:51:20|8136.5|8124.5|8136.5|8124.5|8136.5|8124.5|8136.5|8124.5|0
1720774290000|2024-07-12 08:51:30|8137.5|8125.5|8138|8126|8138|8126|8137.5|8125.5|0
1720774300000|2024-07-12 08:51:40|8137.8|8125.8|8133.8|8121.8|8137.8|8125.8|8133.2|8121.2|15
1720774310000|2024-07-12 08:51:50|8133.5|8121.5|8138.9|8126.9|8138.9|8126.9|8132.3|8120.3|7
1720774320000|2024-07-12 08:52:00|8139.2|8127.2|8138.8|8126.8|8139.2|8127.2|8136.9|8124.9|10
1720774330000|2024-07-12 08:52:10|8138.4|8126.4|8138.4|8126.4|8138.4|8126.4|8138.4|8126.4|0
1720774340000|2024-07-12 08:52:20|8138.8|8126.8|8132.3|8120.3|8139.7|8127.7|8130.9|8118.9|8
1720774350000|2024-07-12 08:52:30|8130.2|8118.2|8133.3|8121.3|8134.5|8122.5|8129.4|8117.4|4
1720774360000|2024-07-12 08:52:40|8133.8|8121.8|8131.2|8119.2|8133.8|8121.8|8130.6|8118.6|2
1720774370000|2024-07-12 08:52:50|8131.7|8119.7|8139.5|8127.5|8141.2|8129.2|8131.2|8119.2|7
1720774380000|2024-07-12 08:53:00|8140.3|8128.3|8140.9|8128.9|8140.9|8128.9|8139.8|8127.8|0
1720774390000|2024-07-12 08:53:10|8139.8|8127.8|8138.4|8126.4|8142.2|8130.2|8138.4|8126.4|8
1720774400000|2024-07-12 08:53:20|8137.9|8125.9|8136|8124|8138.2|8126.2|8135.7|8123.7|0
1720774410000|2024-07-12 08:53:30|8136.6|8124.6|8138.9|8126.9|8139.6|8127.6|8136.2|8124.2|6
1720774420000|2024-07-12 08:53:40|8138.3|8126.3|8139.3|8127.3|8139.3|8127.3|8137|8125|9
1720774440000|2024-07-12 08:54:00|8138.7|8126.7|8137.7|8125.7|8138.7|8126.7|8137.7|8125.7|0
1720774450000|2024-07-12 08:54:10|8138|8126|8136.4|8124.4|8138|8126|8134.6|8122.6|3
1720774460000|2024-07-12 08:54:20|8136.5|8124.5|8135.9|8123.9|8136.5|8124.5|8135.9|8123.9|0
1720774470000|2024-07-12 08:54:30|8136.2|8124.2|8136.4|8124.4|8136.4|8124.4|8136.2|8124.2|0
1720774480000|2024-07-12 08:54:40|8136.7|8124.7|8136.2|8128.2|8136.9|8128.2|8135.5|8124.7|0
1720774490000|2024-07-12 08:54:50|8136.4|8128.4|8131.5|8119.5|8136.4|8128.4|8128.8|8116.8|7
1720774500000|2024-07-12 08:55:00|8131.8|8119.8|8131.8|8119.8|8131.8|8119.8|8131.8|8119.8|0
1720774520000|2024-07-12 08:55:20|8132.5|8120.5|8132.5|8120.5|8133.9|8121.9|8132.5|8120.5|0
1720774530000|2024-07-12 08:55:30|8132.8|8120.8|8135.2|8123.2|8135.2|8123.2|8132.8|8120.8|0
1720774540000|2024-07-12 08:55:40|8137.4|8125.4|8137.1|8125.1|8137.4|8125.4|8136.9|8124.9|0
1720774550000|2024-07-12 08:55:50|8137.8|8125.8|8137.8|8125.8|8137.8|8125.8|8137.8|8125.8|1
1720774560000|2024-07-12 08:56:00|8138.8|8126.8|8135.1|8123.1|8138.8|8126.8|8132.5|8120.5|4
1720774570000|2024-07-12 08:56:10|8135.4|8123.4|8132.6|8120.6|8135.7|8123.7|8132.3|8120.3|0
1720774580000|2024-07-12 08:56:20|8132.9|8120.9|8122.7|8110.7|8132.9|8120.9|8122.7|8110.7|2
1720774590000|2024-07-12 08:56:30|8121.9|8109.9|8122.4|8110.4|8122.4|8110.4|8121.9|8109.9|0
1720774600000|2024-07-12 08:56:40|8121.2|8109.2|8112.9|8100.9|8121.2|8109.2|8112.6|8100.6|3
1720774620000|2024-07-12 08:57:00|8112.4|8100.4|8111.8|8099.8|8113.3|8101.3|8111.3|8099.3|2
1720774630000|2024-07-12 08:57:10|8109.9|8097.9|8109.9|8097.9|8109.9|8097.9|8109.9|8097.9|0
1720774650000|2024-07-12 08:57:30|8111.2|8099.2|8111.2|8099.2|8111.2|8099.2|8111.2|8099.2|0
1720774660000|2024-07-12 08:57:40|8111.4|8099.4|8110.2|8098.2|8112|8100|8110.2|8098.2|1
1720774670000|2024-07-12 08:57:50|8119.6|8107.6|8124.7|8112.7|8124.7|8112.7|8119.6|8107.6|1
1720774680000|2024-07-12 08:58:00|8125.2|8113.2|8125.2|8113.2|8125.2|8113.2|8125.2|8113.2|0
1720774690000|2024-07-12 08:58:10|8125.7|8113.7|8128.3|8116.3|8128.3|8116.3|8125.7|8113.7|0
1720774700000|2024-07-12 08:58:20|8129.2|8117.2|8130.4|8118.4|8130.4|8118.4|8129.2|8117.2|0
1720774710000|2024-07-12 08:58:30|8130.9|8118.9|8133.7|8121.7|8134.3|8122.3|8130.9|8118.9|1
1720774720000|2024-07-12 08:58:40|8134.1|8122.1|8134.7|8122.7|8134.7|8122.7|8134.1|8122.1|0
1720774730000|2024-07-12 08:58:50|8133.1|8121.1|8122.2|8110.2|8133.1|8121.1|8122.2|8110.2|3
1720774740000|2024-07-12 08:59:00|8123.1|8111.1|8135.6|8123.6|8135.6|8123.6|8123.1|8111.1|2
1720774750000|2024-07-12 08:59:10|8135.3|8123.3|8136.4|8124.4|8136.4|8124.4|8134.7|8122.7|0
1720774760000|2024-07-12 08:59:20|8137.3|8125.3|8138.1|8126.1|8138.1|8129.9|8135.9|8125.3|2
1720774770000|2024-07-12 08:59:30|8136.2|8124.2|8136.2|8124.2|8136.6|8124.6|8136.2|8124.2|0
1720774780000|2024-07-12 08:59:40|8137.3|8125.3|8137.6|8125.6|8138.2|8126.2|8137.1|8125.1|1
1720774790000|2024-07-12 08:59:50|8138.2|8126.2|8136.5|8124.5|8138.4|8126.4|8133.3|8122|4
1720774800000|2024-07-12 09:00:00|8136.2|8124.2|8135.5|8123.5|8136.2|8124.2|8135.5|8123.5|0
1720774810000|2024-07-12 09:00:10|8135.1|8123.1|8135.1|8123.1|8135.1|8123.1|8135.1|8123.1|0
1720774820000|2024-07-12 09:00:20|8138.1|8126.1|8138.3|8132.3|8139.6|8132.3|8137.6|8125.6|5
1720774830000|2024-07-12 09:00:30|8139.6|8127.6|8140.7|8128.7|8140.7|8128.7|8139.6|8127.6|4
1720774840000|2024-07-12 09:00:40|8141.4|8129.4|8141.1|8133.1|8141.8|8133.1|8140.4|8129.4|4
1720774850000|2024-07-12 09:00:50|8141.3|8133.3|8142.2|8130.2|8142.2|8135.8|8139.3|8130.2|9
1720774870000|2024-07-12 09:01:10|8141.3|8133.3|8141.6|8133.6|8141.6|8133.6|8141.3|8133.3|0
1720774880000|2024-07-12 09:01:20|8141.1|8135.1|8142.1|8130.1|8142.1|8135.1|8139.8|8127.8|4
1720774890000|2024-07-12 09:01:30|8142.9|8130.9|8142.9|8130.9|8142.9|8130.9|8142.9|8130.9|0
1720774900000|2024-07-12 09:01:40|8142.7|8130.7|8142.7|8130.7|8142.7|8130.7|8142.7|8130.7|0
1720774910000|2024-07-12 09:01:50|8141.7|8133.7|8141.7|8133.7|8141.7|8133.7|8141.7|8133.7|0
1720774920000|2024-07-12 09:02:00|8142.3|8134.3|8143|8131|8143|8137|8142.3|8131|9
1720774950000|2024-07-12 09:02:30|8143.4|8131.4|8140.9|8132.9|8143.7|8132.9|8140.9|8131.4|1
1720774960000|2024-07-12 09:02:40|8141.5|8133.5|8141.1|8129.1|8141.5|8133.5|8141|8129|1
1720775000000|2024-07-12 09:03:20|8140.3|8132.3|8140.9|8132.9|8140.9|8132.9|8140.3|8132.3|0
1720775010000|2024-07-12 09:03:30|8140.5|8134.5|8142.2|8134.2|8142.2|8135.5|8140.5|8134.2|3
1720775020000|2024-07-12 09:03:40|8142|8130|8142|8130|8142|8130|8141.9|8129.9|2
1720775030000|2024-07-12 09:03:50|8141.7|8129.7|8141.4|8129.4|8141.7|8129.7|8141.4|8129.4|0
1720775040000|2024-07-12 09:04:00|8138.3|8126.3|8138.3|8126.3|8138.6|8126.6|8138|8126|1
1720775050000|2024-07-12 09:04:10|8138|8126|8137.4|8125.4|8138.3|8126.3|8137.4|8125.4|0
1720775060000|2024-07-12 09:04:20|8134.4|8126.4|8135.1|8123.1|8135.1|8126.4|8134.4|8123.1|1
1720775070000|2024-07-12 09:04:30|8134.9|8122.9|8134.1|8126.1|8135.2|8126.1|8134.1|8122.1|1
1720775080000|2024-07-12 09:04:40|8134.3|8126.3|8134.6|8122.6|8134.9|8126.3|8134.3|8122.6|3
1720775090000|2024-07-12 09:04:50|8130.6|8118.6|8130.9|8118.9|8130.9|8119.2|8127.2|8117.6|7
1720775100000|2024-07-12 09:05:00|8130.3|8118.3|8131.2|8119.2|8131.2|8119.2|8129.9|8117.9|1
1720775120000|2024-07-12 09:05:20|8139|8127|8141.1|8129.1|8141.1|8129.1|8139|8127|1
1720775160000|2024-07-12 09:06:00|8141.2|8129.2|8140.9|8128.9|8141.2|8129.2|8140.9|8128.9|0
1720775180000|2024-07-12 09:06:20|8141.4|8129.4|8141.4|8129.4|8141.4|8129.4|8141.4|8129.4|0
1720775190000|2024-07-12 09:06:30|8141.1|8129.1|8141.1|8129.1|8141.1|8129.1|8141.1|8129.1|0
1720775200000|2024-07-12 09:06:40|8140.2|8128.2|8139.8|8127.8|8140.2|8128.2|8139.8|8127.8|2
1720775210000|2024-07-12 09:06:50|8139.6|8127.6|8139.6|8127.6|8139.6|8127.6|8139.1|8127.1|1
1720775220000|2024-07-12 09:07:00|8139.8|8127.8|8141.2|8129.2|8141.2|8129.2|8139.8|8127.8|1
1720775230000|2024-07-12 09:07:10|8143.2|8131.2|8143.2|8131.2|8143.2|8131.2|8143.2|8131.2|1
1720775240000|2024-07-12 09:07:20|8142.9|8130.9|8142.9|8130.9|8142.9|8130.9|8142.9|8130.9|2
1720775250000|2024-07-12 09:07:30|8140.4|8132.4|8140.4|8132.4|8140.4|8132.4|8140.4|8132.4|0
1720775260000|2024-07-12 09:07:40|8139.8|8131.8|8143.9|8131.9|8143.9|8131.9|8139.8|8131.8|3
1720775270000|2024-07-12 09:07:50|8142.4|8136.4|8142.4|8136.4|8142.4|8136.4|8142.4|8136.4|1
1720775280000|2024-07-12 09:08:00|8142.2|8136.2|8142|8136|8143.6|8136.2|8138.2|8130.2|2
1720775290000|2024-07-12 09:08:10|8142.4|8136.4|8142.4|8136.4|8142.4|8136.4|8142.4|8136.4|2
1720775300000|2024-07-12 09:08:20|8142.8|8130.8|8143.6|8131.6|8143.6|8131.6|8142.8|8130.8|6
1720775320000|2024-07-12 09:08:40|8140.6|8132.6|8139.1|8127.1|8140.6|8132.6|8136.3|8124.3|2
1720775340000|2024-07-12 09:09:00|8139.5|8127.5|8139.5|8127.5|8139.5|8127.5|8139.5|8127.5|0
1720775350000|2024-07-12 09:09:10|8139.3|8127.3|8139.9|8131.9|8140.6|8131.9|8139.3|8127.3|3
1720775360000|2024-07-12 09:09:20|8138.8|8132.8|8139.1|8131.1|8139.1|8132.8|8138.8|8131.1|2
1720775370000|2024-07-12 09:09:30|8139.5|8131.5|8142.9|8130.9|8142.9|8136.8|8138.4|8130.4|7
1720775380000|2024-07-12 09:09:40|8140.8|8132.8|8140.3|8132.3|8140.8|8132.8|8140.3|8132.3|1
1720775390000|2024-07-12 09:09:50|||||||||1
1720775400000|2024-07-12 09:10:00|8140.6|8132.6|8140.8|8132.8|8140.8|8132.8|8140.6|8132.6|0
1720775420000|2024-07-12 09:10:20|8140.5|8132.5|8140.3|8132.3|8140.5|8132.5|8140.3|8132.3|0
1720775440000|2024-07-12 09:10:40|8142.3|8136.3|8130.2|8118.2|8143.5|8136.3|8126.9|8114.9|32
1720775450000|2024-07-12 09:10:50|8128|8116|8133.7|8121.7|8134|8122|8122.5|8110.5|3
1720775460000|2024-07-12 09:11:00|8134|8122|8133.8|8121.8|8134|8122|8133.8|8121.8|1
1720775470000|2024-07-12 09:11:10|8133.6|8121.6|8128.6|8116.6|8133.6|8121.6|8128.3|8116.3|2
1720775480000|2024-07-12 09:11:20|8127.4|8115.4|8131.2|8119.2|8131.4|8119.4|8127.4|8115.4|0
1720775490000|2024-07-12 09:11:30|8130.8|8118.8|8129.3|8117.3|8132.5|8120.5|8129.3|8117.3|2
1720775500000|2024-07-12 09:11:40|8129.4|8117.4|8117.6|8105.6|8129.4|8117.4|8117.3|8105.3|0
1720775510000|2024-07-12 09:11:50|8117.7|8105.7|8121.7|8109.7|8122.9|8110.9|8117.7|8105.7|0
1720775520000|2024-07-12 09:12:00|8115|8103|8113.4|8101.4|8115|8103|8113.3|8101.3|8
1720775540000|2024-07-12 09:12:20|8113.1|8101.1|8104.7|8092.7|8113.1|8101.1|8103.8|8091.8|3
1720775550000|2024-07-12 09:12:30|8105.1|8093.1|8104.6|8092.6|8105.1|8093.1|8103.6|8091.6|1
1720775560000|2024-07-12 09:12:40|8104|8092|8101.1|8089.1|8104|8093.1|8100.1|8088.1|2
1720775570000|2024-07-12 09:12:50|8100.6|8088.6|8100.6|8088.6|8100.6|8088.6|8100.1|8088.1|0
1720775590000|2024-07-12 09:13:10|8099.1|8091.1|8099.1|8091.1|8099.1|8091.1|8099.1|8091.1|0
1720775600000|2024-07-12 09:13:20|8103.9|8091.9|8104.5|8092.5|8105.5|8093.5|8103.9|8091.9|2
1720775610000|2024-07-12 09:13:30|8101|8089|8107.1|8095.1|8108.4|8096.4|8101|8089|0
1720775620000|2024-07-12 09:13:40|8106.6|8094.6|8106.6|8094.6|8106.6|8094.6|8106.6|8094.6|1
1720775640000|2024-07-12 09:14:00|8106.3|8094.3|8106.1|8094.1|8106.3|8094.3|8106.1|8094.1|0
1720775660000|2024-07-12 09:14:20|8106.4|8094.4|8108.9|8096.9|8108.9|8096.9|8106.4|8094.4|0
1720775680000|2024-07-12 09:14:40|8108|8096|8108.3|8096.3|8108.3|8096.3|8108|8096|0
1720775700000|2024-07-12 09:15:00|8110.6|8098.6|8111.3|8099.3|8111.9|8099.9|8110.6|8098.6|2
1720775710000|2024-07-12 09:15:10|8111.4|8099.4|8114.3|8102.3|8114.6|8102.6|8109.8|8097.8|2
1720775720000|2024-07-12 09:15:20|8114.6|8102.6|8114.3|8102.3|8114.6|8102.6|8114.1|8102.1|0
1720775730000|2024-07-12 09:15:30|8114.1|8102.1|8114.3|8102.3|8114.6|8102.6|8114.1|8102.1|0
1720775740000|2024-07-12 09:15:40|8114.4|8102.4|8114.6|8102.6|8114.6|8102.6|8114.1|8102.1|0
1720775750000|2024-07-12 09:15:50|8127.7|8115.7|8124.6|8112.6|8129.1|8117.1|8124.6|8112.6|3
1720775760000|2024-07-12 09:16:00|8124.9|8112.9|8125.2|8113.2|8127.3|8115.3|8123.6|8111.6|0
1720775770000|2024-07-12 09:16:10|8124|8112|8126.1|8114.1|8127.3|8115.3|8124|8112|0
1720775780000|2024-07-12 09:16:20|8126.3|8114.3|8118.1|8106.1|8126.3|8114.3|8116.9|8104.9|2
1720775790000|2024-07-12 09:16:30|8118.4|8106.4|8118.1|8106.1|8118.4|8106.4|8118.1|8106.1|0
1720775800000|2024-07-12 09:16:40|8118.4|8106.4|8127.2|8115.2|8127.4|8115.4|8118.1|8106.1|1
1720775810000|2024-07-12 09:16:50|8127.7|8115.7|8128.5|8116.5|8128.5|8116.5|8126.2|8114.2|1
1720775820000|2024-07-12 09:17:00|8129.5|8117.5|8129.5|8117.5|8129.5|8117.5|8129.5|8117.5|0
1720775830000|2024-07-12 09:17:10|8129.6|8117.6|8129.3|8117.3|8129.6|8117.6|8128.3|8116.3|0
1720775840000|2024-07-12 09:17:20|8130.1|8118.1|8128.7|8116.7|8130.4|8118.4|8128.4|8116.4|0
1720775850000|2024-07-12 09:17:30|8130.5|8118.5|8130.7|8118.7|8130.7|8118.7|8130.5|8118.5|0
1720775860000|2024-07-12 09:17:40|8131|8119|8131|8119|8132|8120|8130.7|8118.7|0
1720775870000|2024-07-12 09:17:50|8131.5|8119.5|8130.7|8118.7|8132.2|8120.2|8129|8117|0
1720775880000|2024-07-12 09:18:00|8131|8119|8131.2|8119.2|8131.7|8119.7|8129.3|8117.3|0
1720775890000|2024-07-12 09:18:10|8131.5|8119.5|8129.9|8117.9|8131.5|8119.5|8128.6|8116.6|0
1720775900000|2024-07-12 09:18:20|8130.2|8118.2|8129.6|8117.6|8131.2|8119.2|8128.3|8116.3|0
1720775910000|2024-07-12 09:18:30|8129.9|8117.9|8131.7|8119.7|8131.7|8119.7|8128.6|8116.6|0
1720775920000|2024-07-12 09:18:40|8129.2|8117.2|8130.3|8118.3|8131.6|8119.6|8128.6|8116.6|0
1720775930000|2024-07-12 09:18:50|8131|8119|8129.4|8117.4|8131.4|8119.4|8128.2|8116.2|0
1720775940000|2024-07-12 09:19:00|8129.7|8117.7|8128.8|8116.8|8129.9|8117.9|8128.2|8116.2|0
1720775950000|2024-07-12 09:19:10|8129.1|8117.1|8129.1|8117.1|8129.9|8117.9|8128.2|8116.2|0
1720775960000|2024-07-12 09:19:20|8129.4|8117.4|8127.6|8115.6|8129.9|8117.9|8127.3|8115.3|1
1720775970000|2024-07-12 09:19:30|8127.9|8115.9|8127.9|8115.9|8128.2|8116.2|8127.3|8115.3|0
1720775980000|2024-07-12 09:19:40|8128.2|8116.2|8127.9|8115.9|8128.2|8116.2|8127.3|8115.3|0
1720775990000|2024-07-12 09:19:50|8128.2|8116.2|8126.6|8114.6|8128.2|8116.2|8126.3|8114.3|0
1720776000000|2024-07-12 09:20:00|8126.9|8114.9|8126.3|8114.3|8127.2|8115.2|8126.3|8114.3|0
1720776010000|2024-07-12 09:20:10|8126.6|8114.6|8126.6|8114.6|8127.2|8115.2|8126.3|8114.3|0
1720776020000|2024-07-12 09:20:20|8126.9|8114.9|8126.6|8114.6|8127.2|8115.2|8126.3|8114.3|0
1720776030000|2024-07-12 09:20:30|8126.9|8114.9|8128|8116|8128.2|8116.2|8126.3|8114.3|0
1720776040000|2024-07-12 09:20:40|8128.2|8116.2|8128.2|8116.2|8128.2|8116.2|8128.2|8116.2|1
1720776070000|2024-07-12 09:21:10|8127.9|8115.9|8127.7|8115.7|8127.9|8115.9|8127.7|8115.7|0
1720776080000|2024-07-12 09:21:20|8124.5|8112.5|8125.4|8113.4|8125.4|8113.4|8124.5|8112.5|2
1720776090000|2024-07-12 09:21:30|8125.7|8113.7|8125.7|8113.7|8125.7|8113.7|8125.7|8113.7|0
1720776130000|2024-07-12 09:22:10|8110.9|8098.9|8114.2|8102.2|8114.2|8102.2|8106.1|8094.1|3
1720776140000|2024-07-12 09:22:20|8112.7|8100.7|8111|8099|8112.7|8100.7|8110.1|8098.1|0
1720776180000|2024-07-12 09:23:00|8111.2|8099.2|8111.2|8099.2|8111.2|8099.2|8111.2|8099.2|0
1720776190000|2024-07-12 09:23:10|8111|8099|8096.9|8084.9|8111|8099|8095.3|8083.3|2
1720776210000|2024-07-12 09:23:30|8097.1|8085.1|8097.1|8085.1|8097.1|8085.1|8097.1|8085.1|0
1720776220000|2024-07-12 09:23:40|8096.8|8084.8|8097.1|8085.1|8097.1|8085.1|8096.6|8084.6|0
1720776240000|2024-07-12 09:24:00|8096.7|8084.7|8097.2|8085.2|8097.7|8085.7|8096.7|8084.7|2
1720776250000|2024-07-12 09:24:10|8097.5|8085.5|8097.7|8085.7|8097.7|8085.7|8097.5|8085.5|1
1720776260000|2024-07-12 09:24:20|8101.4|8089.4|8117|8105|8117.7|8105.7|8101.4|8089.4|1
1720776270000|2024-07-12 09:24:30|8118.7|8106.7|8123.2|8111.2|8124|8112|8118.7|8106.7|0
1720776280000|2024-07-12 09:24:40|8123.5|8111.5|8125|8113|8125|8113|8123|8111|1
1720776290000|2024-07-12 09:24:50|8125.3|8113.3|8123.8|8111.8|8126|8114|8123.8|8111.8|0
1720776300000|2024-07-12 09:25:00|8124|8112|8124|8112|8124|8112|8124|8112|0
1720776340000|2024-07-12 09:25:40|8124.3|8112.3|8125.5|8113.5|8127.9|8115.9|8124.3|8112.3|0
1720776350000|2024-07-12 09:25:50|8126|8114|8125|8113|8126.2|8114.2|8124.3|8112.3|0
1720776360000|2024-07-12 09:26:00|8124.3|8112.3|8124.9|8112.9|8125|8113|8124|8112|0
1720776370000|2024-07-12 09:26:10|8125.3|8113.3|8125.3|8113.3|8125.8|8113.8|8124.8|8112.8|0
1720776390000|2024-07-12 09:26:30|8120.5|8108.5|8118.7|8106.7|8120.5|8108.5|8118.7|8106.7|0
1720776440000|2024-07-12 09:27:20|8122.5|8110.5|8124.4|8112.4|8124.4|8112.4|8122.5|8110.5|1
1720776450000|2024-07-12 09:27:30|8123.2|8111.2|8120.8|8108.8|8124.1|8112.1|8120.5|8108.5|16
1720776460000|2024-07-12 09:27:40|8121.1|8109.1|8120.8|8108.8|8121.7|8109.7|8120.5|8108.5|0
1720776480000|2024-07-12 09:28:00|8119.8|8107.8|8125.4|8113.4|8125.4|8113.4|8119.3|8107.3|2
1720776490000|2024-07-12 09:28:10|8125.6|8113.6|8124.7|8112.7|8126.3|8114.3|8123.6|8111.6|0
1720776520000|2024-07-12 09:28:40|8125.9|8113.9|8126.1|8114.1|8126.1|8114.1|8125.9|8113.9|0
1720776540000|2024-07-12 09:29:00|8126.6|8114.6|8126.3|8114.3|8128.6|8116.6|8126.3|8114.3|3
1720776550000|2024-07-12 09:29:10|8126.1|8114.1|8126.1|8114.1|8126.1|8114.1|8126.1|8114.1|0
1720776590000|2024-07-12 09:29:50|8113|8101|8109.2|8097.2|8113|8101|8106.4|8094.4|6
1720776600000|2024-07-12 09:30:00|8109.3|8097.3|8112.9|8100.9|8113.8|8101.8|8109.3|8097.3|1
1720776610000|2024-07-12 09:30:10|8112.6|8100.6|8114.6|8102.6|8117.1|8105.1|8111.8|8099.8|0
1720776620000|2024-07-12 09:30:20|8113.7|8101.7|8112.3|8100.3|8115.7|8103.7|8112.3|8100.3|0
1720776630000|2024-07-12 09:30:30|8112.1|8100.1|8112.1|8100.1|8112.1|8100.1|8112.1|8100.1|0
1720776680000|2024-07-12 09:31:20|8112.4|8100.4|8111.1|8099.1|8116.1|8104.1|8111.1|8099.1|0
1720776690000|2024-07-12 09:31:30|8111.4|8099.4|8109|8097|8113.6|8101.6|8107.6|8095.6|2
1720776700000|2024-07-12 09:31:40|8108.7|8096.7|8110.8|8098.8|8113.1|8101.1|8108.2|8096.2|0
1720776710000|2024-07-12 09:31:50|8110.5|8098.5|8114.2|8102.2|8114.2|8102.2|8110.5|8098.5|0
1720776720000|2024-07-12 09:32:00|8111.7|8099.7|8115.9|8103.9|8117.7|8105.7|8111.4|8099.4|1
1720776730000|2024-07-12 09:32:10|8116.6|8104.6|8117.9|8105.9|8118.1|8106.1|8115.3|8103.3|0
1720776740000|2024-07-12 09:32:20|8118.2|8106.2|8117.7|8105.7|8120.4|8108.4|8115.3|8103.3|0
1720776750000|2024-07-12 09:32:30|8119.2|8107.2|8119.4|8107.4|8120.2|8108.2|8116.7|8104.7|0
1720776760000|2024-07-12 09:32:40|8119.7|8107.7|8119.7|8107.7|8120.9|8108.9|8114.5|8102.5|0
1720776770000|2024-07-12 09:32:50|8120.2|8108.2|8117.4|8105.4|8121.2|8109.2|8115.9|8103.9|0
1720776780000|2024-07-12 09:33:00|8118.7|8106.7|8116.1|8104.1|8121|8109|8114.2|8102.2|0
1720776790000|2024-07-12 09:33:10|8116.4|8104.4|8116.7|8104.7|8118.7|8106.7|8114.2|8102.2|0
1720776800000|2024-07-12 09:33:20|8117|8105|8116.7|8104.7|8118.5|8106.5|8115.8|8103.8|0
1720776810000|2024-07-12 09:33:30|8117|8105|8122.5|8110.5|8122.8|8110.8|8115.8|8103.8|0
1720776820000|2024-07-12 09:33:40|8122.8|8110.8|8123.7|8111.7|8124|8112|8121.6|8109.6|0
1720776830000|2024-07-12 09:33:50|8124.9|8112.9|8123.7|8111.7|8125.4|8113.4|8122.2|8110.2|0
1720776840000|2024-07-12 09:34:00|8124|8112|8123.4|8111.4|8125.3|8113.3|8122.8|8110.8|0
1720776850000|2024-07-12 09:34:10|8123.7|8111.7|8124.6|8112.6|8125.8|8113.8|8122.8|8110.8|0
1720776860000|2024-07-12 09:34:20|8125.1|8113.1|8124.8|8112.8|8125.8|8113.8|8122.8|8110.8|0
1720776870000|2024-07-12 09:34:30|8125.1|8113.1|8125.1|8113.1|8125.6|8113.6|8122.8|8110.8|0
1720776880000|2024-07-12 09:34:40|8125.4|8113.4|8124|8112|8126|8114|8122.8|8110.8|0
1720776890000|2024-07-12 09:34:50|8124.3|8112.3|8123.7|8111.7|8125.8|8113.8|8122.8|8110.8|0
1720776900000|2024-07-12 09:35:00|8124|8112|8123.9|8111.9|8126.2|8114.2|8123.3|8111.3|0
1720776910000|2024-07-12 09:35:10|8124.2|8112.2|8126.4|8114.4|8126.4|8114.4|8122.8|8110.8|0
1720776920000|2024-07-12 09:35:20|8126.7|8114.7|8126.7|8114.7|8127|8115|8124.3|8112.3|1
1720776930000|2024-07-12 09:35:30|8127|8115|8126.1|8114.1|8127|8115|8125.5|8113.5|0
1720776940000|2024-07-12 09:35:40|8126.4|8114.4|8126.1|8114.1|8127|8115|8125.8|8113.8|0
1720776950000|2024-07-12 09:35:50|8126.4|8114.4|8119.9|8107.9|8127|8115|8115.8|8103.8|8
1720776960000|2024-07-12 09:36:00|8120.2|8108.2|8121.3|8109.3|8122.6|8110.6|8119.1|8107.1|1
1720776970000|2024-07-12 09:36:10|8121.6|8109.6|8122.1|8110.1|8123.7|8111.7|8121.3|8109.3|0
1720776980000|2024-07-12 09:36:20|8122.4|8110.4|8120.8|8108.8|8123.1|8111.1|8120.5|8108.5|0
1720776990000|2024-07-12 09:36:30|8122.9|8110.9|8121.8|8109.8|8124.2|8112.2|8121.5|8109.5|0
1720777000000|2024-07-12 09:36:40|8122.1|8110.1|8122.6|8110.6|8122.6|8110.6|8122.1|8110.1|0
1720777070000|2024-07-12 09:37:50|8122.3|8110.3|8122.1|8110.1|8122.3|8110.3|8122.1|8110.1|0
1720777080000|2024-07-12 09:38:00|8122.3|8110.3|8122.3|8110.3|8122.3|8110.3|8122.3|8110.3|2
1720777090000|2024-07-12 09:38:10|8122.5|8110.5|8116.4|8104.4|8122.5|8110.5|8115.5|8103.5|4
1720777100000|2024-07-12 09:38:20|8118.3|8106.3|8117.3|8105.3|8118.3|8106.3|8117.3|8105.3|1
1720777110000|2024-07-12 09:38:30|8117.1|8105.1|8109.3|8097.3|8117.5|8105.5|8108.7|8096.7|5
1720777120000|2024-07-12 09:38:40|8109.8|8097.8|8110|8098|8110|8098|8108.9|8096.9|0
1720777140000|2024-07-12 09:39:00|8116.2|8104.2|8120.4|8108.4|8122|8110|8116.2|8104.2|1
1720777150000|2024-07-12 09:39:10|8119.8|8107.8|8121|8109|8122.6|8110.6|8119.8|8107.8|0
1720777160000|2024-07-12 09:39:20|8120.8|8108.8|8122|8110|8122|8110|8120.5|8108.5|0
1720777170000|2024-07-12 09:39:30|8122.3|8110.3|8117.5|8105.5|8122.8|8110.8|8117.5|8105.5|1
1720777180000|2024-07-12 09:39:40|8117.4|8105.4|8117.4|8105.4|8117.4|8105.4|8117.4|8105.4|0
1720777220000|2024-07-12 09:40:20|8121.3|8109.3|8115.1|8107.1|8121.3|8109.3|8115.1|8107.1|5
1720777230000|2024-07-12 09:40:30|8113.3|8107.3|8117.3|8105.3|8117.3|8107.3|8113.3|8105|1
1720777270000|2024-07-12 09:41:10|8119.1|8107.1|8120.5|8108.5|8120.5|8108.5|8119.1|8107.1|0
1720777300000|2024-07-12 09:41:40|8120.7|8108.7|8120.7|8108.7|8120.7|8108.7|8120.7|8108.7|0
1720777330000|2024-07-12 09:42:10|8119.6|8107.6|8119.8|8107.8|8119.8|8107.8|8119.6|8107.6|1
1720777350000|2024-07-12 09:42:30|8116.6|8108.6|8115.1|8103.1|8116.6|8108.6|8112.5|8100.5|2
1720777360000|2024-07-12 09:42:40|8112.5|8100.5|8111.3|8099.3|8113.3|8101.3|8111.3|8099.3|0
1720777390000|2024-07-12 09:43:10|8110.9|8098.9|8110.9|8098.9|8110.9|8098.9|8110.9|8098.9|0
1720777410000|2024-07-12 09:43:30|8111.5|8099.5|8111.4|8099.4|8111.7|8099.7|8111.4|8099.4|0
1720777420000|2024-07-12 09:43:40|8111.6|8099.6|8111.6|8099.6|8111.6|8099.6|8111.6|8099.6|0
1720777450000|2024-07-12 09:44:10|8111.4|8099.4|8110.9|8098.9|8111.7|8099.7|8110.9|8098.9|1
1720777460000|2024-07-12 09:44:20|8110.8|8098.8|8110.8|8098.8|8110.8|8098.8|8110.8|8098.8|0
1720777500000|2024-07-12 09:45:00|8111|8099|8111|8099|8111|8099|8111|8099|0
1720777510000|2024-07-12 09:45:10|8110.8|8098.8|8110.8|8098.8|8110.8|8098.8|8110.8|8098.8|0
1720777530000|2024-07-12 09:45:30|8111.3|8099.3|8112.8|8100.8|8114|8102|8111.3|8099.3|1
1720777540000|2024-07-12 09:45:40|8112|8100|8112|8100|8112|8100|8112|8100|0
1720777560000|2024-07-12 09:46:00|8113|8101|8112.7|8100.7|8113|8101|8112.7|8100.7|1
1720777590000|2024-07-12 09:46:30|8114|8102|8121.9|8109.9|8121.9|8110.1|8114|8102|2
1720777600000|2024-07-12 09:46:40|8122.3|8110.3|8122.3|8110.3|8122.3|8110.3|8122.3|8110.3|0
1720777610000|2024-07-12 09:46:50|8124.6|8112.6|8125.3|8113.3|8125.3|8113.3|8124.6|8112.6|2
1720777620000|2024-07-12 09:47:00|8125.5|8113.5|8131.4|8119.4|8131.7|8119.7|8125.5|8113.5|0
1720777640000|2024-07-12 09:47:20|8131.2|8123.2|8131.2|8123.2|8131.2|8123.2|8131.2|8123.2|0
1720777650000|2024-07-12 09:47:30|8132|8124|8132|8124|8132|8124|8132|8124|0
1720777670000|2024-07-12 09:47:50|||||||||1
1720777680000|2024-07-12 09:48:00|8127.6|8115.6|8128|8116|8130.4|8118.4|8127.6|8115.6|6
1720777690000|2024-07-12 09:48:10|8127.1|8115.1|8126.8|8114.8|8127.1|8115.1|8126.8|8114.8|0
1720777700000|2024-07-12 09:48:20|8126.5|8114.5|8126.5|8114.5|8126.5|8114.5|8126.5|8114.5|0
1720777710000|2024-07-12 09:48:30|8126.7|8114.7|8130.9|8118.9|8130.9|8118.9|8126.7|8114.7|1
1720777780000|2024-07-12 09:49:40|8130.8|8118.8|8130.8|8118.8|8130.8|8118.8|8130.8|8118.8|0
1720777890000|2024-07-12 09:51:30|8131.1|8119.1|8131.7|8119.7|8131.7|8119.7|8131.1|8119.1|0
1720777900000|2024-07-12 09:51:40|8131.9|8119.9|8132.1|8120.1|8132.1|8120.1|8131.8|8119.8|0
1720777960000|2024-07-12 09:52:40|8131.8|8119.8|8131.8|8119.8|8131.8|8119.8|8131.8|8119.8|0
1720778070000|2024-07-12 09:54:30|8131.9|8119.9|8131.6|8119.6|8131.9|8119.9|8131.6|8119.6|0
1720778120000|2024-07-12 09:55:20|8140.5|8128.5|8140.4|8128.4|8140.5|8131.4|8139.4|8128.4|2
1720778130000|2024-07-12 09:55:30|8140|8128|8140|8128|8140|8128|8140|8128|0
1720778140000|2024-07-12 09:55:40|8140.2|8128.2|8140.2|8128.2|8140.2|8128.2|8140.2|8128.2|0
1720778150000|2024-07-12 09:55:50|8134.7|8122.7|8135.8|8123.8|8135.8|8123.8|8134.7|8122.7|5
1720778160000|2024-07-12 09:56:00|8136.9|8124.9|8133.1|8125.1|8136.9|8125.5|8131.5|8124.1|0
1720778180000|2024-07-12 09:56:20|8132.8|8124.8|8131.1|8125.1|8132.8|8125.1|8131.1|8124.6|0
1720778190000|2024-07-12 09:56:30|8129.7|8123.7|8138.8|8126.8|8139.4|8127.4|8129.7|8119.2|4
1720778200000|2024-07-12 09:56:40|8138|8126|8138|8126|8138|8126|8138|8126|0
1720778280000|2024-07-12 09:58:00|8138.6|8126.6|8138.6|8126.6|8138.6|8126.6|8138.6|8126.6|0
1720778290000|2024-07-12 09:58:10|8138.9|8126.9|8139.2|8127.2|8139.5|8127.5|8138.9|8126.9|0
1720778320000|2024-07-12 09:58:40|8139.5|8127.5|8139.8|8127.8|8140.1|8128.1|8139.5|8127.5|0
1720778350000|2024-07-12 09:59:10|8139.5|8127.5|8140.6|8128.6|8140.6|8128.6|8139.5|8127.5|0
1720778380000|2024-07-12 09:59:40|8138.4|8126.4|8139.5|8127.5|8139.5|8127.5|8138.4|8126.4|2
1720778390000|2024-07-12 09:59:50|8139.2|8127.2|8139.5|8127.5|8139.5|8127.5|8139.2|8127.2|0
1720778400000|2024-07-12 10:00:00|8138.3|8126.3|8138.3|8126.3|8138.3|8126.3|8138.3|8126.3|1
1720778410000|2024-07-12 10:00:10|8137.9|8125.9|8137.9|8125.9|8137.9|8125.9|8137.9|8125.9|0
1720778460000|2024-07-12 10:01:00|8137.5|8125.5|8137.5|8125.5|8137.5|8125.5|8137.5|8125.5|1
1720778470000|2024-07-12 10:01:10|8137.9|8125.9|8144.9|8136.9|8145.9|8136.9|8137.9|8125.9|19
1720778480000|2024-07-12 10:01:20|8144.6|8136.6|8143.7|8137.7|8144.6|8137.7|8143.7|8136.4|0
1720778490000|2024-07-12 10:01:30|8143.9|8137.9|8143.5|8137.5|8147.2|8140.8|8143.5|8133.7|9
1720778500000|2024-07-12 10:01:40|8143.9|8135.9|8143.2|8135.2|8144.1|8137.5|8143.1|8135.2|5
1720778510000|2024-07-12 10:01:50|8145.2|8137.2|8146.6|8140.6|8147|8140.6|8145.2|8137.2|10
1720778520000|2024-07-12 10:02:00|8146.2|8140.2|8145.6|8137.6|8146.5|8140.5|8145.6|8137.6|10
1720778530000|2024-07-12 10:02:10|8145.3|8139.3|8146.7|8140.7|8147.1|8140.7|8145.2|8139.1|1
1720778550000|2024-07-12 10:02:30|8146.9|8140.9|8147|8139|8148.4|8140.9|8146.9|8136.4|8
1720778580000|2024-07-12 10:03:00|8146.7|8138.7|8147.6|8141.6|8148.9|8141.9|8144.2|8136.1|5
1720778590000|2024-07-12 10:03:10|8147.8|8141.8|8147.8|8141.8|8147.8|8141.8|8147.8|8141.8|0
1720778610000|2024-07-12 10:03:30|8147.4|8141.4|8147.4|8141.4|8147.4|8141.4|8147.4|8141.4|0
1720778630000|2024-07-12 10:03:50|8149.3|8137.3|8145.3|8137.3|8149.6|8139.4|8145.3|8136.5|9
1720778640000|2024-07-12 10:04:00|||||||||1
1720778650000|2024-07-12 10:04:10|8145.1|8137.1|8145.7|8137.7|8145.7|8137.7|8145.1|8137.1|1
1720778660000|2024-07-12 10:04:20|8148.4|8142.4|8148.5|8142.5|8148.9|8142.7|8148.2|8140.9|11
1720778670000|2024-07-12 10:04:30|8149|8137|8148.3|8136.3|8149.9|8140.7|8147.2|8136.3|7
1720778680000|2024-07-12 10:04:40|8147.1|8139.1|8150.1|8138.1|8150.1|8143.5|8147.1|8138.1|2
1720778690000|2024-07-12 10:04:50|8149.5|8137.5|8147.6|8139.6|8149.7|8139.6|8146.9|8137.5|3
1720778700000|2024-07-12 10:05:00|8147|8139|8148.8|8140.8|8151.1|8140.8|8146.7|8137.5|3
1720778710000|2024-07-12 10:05:10|8150.3|8138.3|8149.2|8141.2|8151.1|8141.2|8148.6|8138.3|4
1720778730000|2024-07-12 10:05:30|8149.4|8141.4|8151.3|8139.3|8151.3|8141.6|8148.8|8138.5|3
1720778740000|2024-07-12 10:05:40|8149|8141|8150.7|8138.7|8150.7|8141|8148.4|8138.7|3
1720778750000|2024-07-12 10:05:50|8150.9|8138.9|8150.9|8138.9|8151.1|8139.1|8150.6|8138.6|4
1720778760000|2024-07-12 10:06:00|8151.3|8139.3|8151.3|8139.3|8151.3|8139.3|8151.3|8139.3|0
1720778770000|2024-07-12 10:06:10|8149.6|8141.6|8149.1|8141.1|8149.9|8141.9|8149.1|8141.1|0
1720778780000|2024-07-12 10:06:20|8149.3|8141.3|8150.3|8142.3|8150.3|8142.3|8149.1|8141.1|4
1720778790000|2024-07-12 10:06:30|8150|8142|8149|8143|8150.3|8143.5|8149|8141.6|10
1720778800000|2024-07-12 10:06:40|8149.3|8143.3|8149.3|8143.3|8149.3|8143.3|8149.3|8143.3|1
1720778810000|2024-07-12 10:06:50|8149.5|8143.5|8174.3|8162.3|8174.3|8162.3|8149.5|8143.5|12
1720778820000|2024-07-12 10:07:00|8168.5|8156.5|8166.9|8154.9|8168.5|8156.5|8166.8|8154.8|5
1720778830000|2024-07-12 10:07:10|8167.1|8155.1|8158.6|8150.6|8167.1|8156.6|8158.6|8148.9|5
1720778840000|2024-07-12 10:07:20|8158.4|8150.4|8158.4|8150.4|8158.4|8150.4|8158.4|8150.4|1
1720778850000|2024-07-12 10:07:30|8158.6|8150.6|8163|8151|8163.6|8151.6|8158.6|8150.6|1
1720778860000|2024-07-12 10:07:40|8164|8152|8164.5|8152.5|8164.5|8152.5|8164|8152|1
1720778870000|2024-07-12 10:07:50|8166.2|8154.2|8165.3|8153.3|8166.2|8154.2|8165.3|8153.3|0
1720778880000|2024-07-12 10:08:00|8164.7|8152.7|8164.7|8152.7|8165.3|8153.3|8164.7|8152.7|0
1720778890000|2024-07-12 10:08:10|8164.4|8152.4|8164.9|8152.9|8164.9|8152.9|8164.4|8152.4|1
1720778900000|2024-07-12 10:08:20|8168.6|8156.6|8168.3|8156.3|8168.8|8156.8|8168.3|8156.3|1
1720778910000|2024-07-12 10:08:30|8168.1|8156.1|8168.6|8156.6|8168.6|8156.6|8168.1|8156.1|0
1720778920000|2024-07-12 10:08:40|8168.1|8156.1|8195.2|8183.2|8195.2|8183.2|8168.1|8156.1|14
1720778930000|2024-07-12 10:08:50|8192.4|8180.4|8190.2|8178.2|8192.4|8180.4|8190.2|8178.2|0
1720778940000|2024-07-12 10:09:00|8191.1|8179.1|8191.6|8179.6|8191.6|8179.6|8191.1|8179.1|1
1720778950000|2024-07-12 10:09:10|8191.2|8179.2|8194.7|8186.7|8195|8188|8191.1|8179.1|3
1720778960000|2024-07-12 10:09:20|8194|8188|8194|8188|8194|8188|8194|8188|1
1720778970000|2024-07-12 10:09:30|8193.9|8187.9|8194.9|8182.9|8194.9|8187.9|8193.6|8181.6|20
1720778980000|2024-07-12 10:09:40|8194.7|8182.7|8190.1|8178.1|8194.7|8182.7|8189.9|8177.9|1
1720778990000|2024-07-12 10:09:50|8190.7|8178.7|8188.5|8180.5|8192.7|8180.7|8188.5|8178.4|0
1720779000000|2024-07-12 10:10:00|8188|8180|8194.8|8186.8|8194.8|8188.1|8187.8|8179.8|4
1720779010000|2024-07-12 10:10:10|8194.6|8186.6|8195.7|8189.7|8197|8190.1|8194.6|8186.6|4
1720779020000|2024-07-12 10:10:20|8196.8|8188.8|8195.1|8189.1|8196.8|8189.3|8195.1|8188.8|2
1720779030000|2024-07-12 10:10:30|8195.4|8189.4|8196.4|8190.4|8196.4|8190.4|8195.4|8189.4|6
1720779040000|2024-07-12 10:10:40|8196.2|8190.2|8196.2|8190.2|8196.2|8190.2|8196.2|8190.2|2
1720779050000|2024-07-12 10:10:50|8196.4|8190.4|8196.6|8190.6|8196.6|8190.6|8196.4|8190.4|5
1720779060000|2024-07-12 10:11:00|8198.2|8186.2|8219.1|8213.1|8220.2|8213.1|8196.9|8186.2|22
1720779070000|2024-07-12 10:11:10|8220.5|8207.1|8220.3|8208.3|8220.7|8208.7|8220|8207.1|1
1720779080000|2024-07-12 10:11:20|8218.9|8210.9|8235.3|8227.3|8236.5|8227.3|8216.9|8206.6|4
1720779090000|2024-07-12 10:11:30|8234.5|8222.5|8229.7|8217.7|8234.5|8222.5|8220.4|8208.4|5
1720779100000|2024-07-12 10:11:40|8231.2|8219.2|8233.4|8221.4|8234.5|8222.5|8231.2|8219.2|0
1720779110000|2024-07-12 10:11:50|8233.7|8221.7|8234.4|8222.4|8234.4|8222.4|8233.7|8221.7|0
1720779120000|2024-07-12 10:12:00|8232.7|8224.7|8236|8224|8236|8224.7|8232.7|8224|4
1720779130000|2024-07-12 10:12:10|8235.9|8223.9|8235.4|8223.4|8235.9|8223.9|8235.4|8223.4|0
1720779140000|2024-07-12 10:12:20|8234.9|8222.9|8235.5|8223.5|8235.5|8227.7|8233.7|8222.9|2
1720779150000|2024-07-12 10:12:30|8234.9|8222.9|8235.1|8223.1|8235.4|8223.9|8231.9|8222.9|2
1720779160000|2024-07-12 10:12:40|8234.9|8222.9|8232.1|8224.1|8234.9|8224.7|8232.1|8222.9|1
1720779170000|2024-07-12 10:12:50|8232.3|8224.3|8229.2|8217.2|8232.3|8224.3|8229.2|8217.2|2
1720779180000|2024-07-12 10:13:00|8228.4|8216.4|8222.1|8210.1|8228.4|8216.4|8222.1|8210.1|1
1720779190000|2024-07-12 10:13:10|8222.5|8210.5|8221.3|8209.3|8222.5|8210.5|8221.3|8209.3|0
1720779200000|2024-07-12 10:13:20|8222.3|8210.3|8229|8217|8229.7|8217.7|8222.3|8210.3|0
1720779210000|2024-07-12 10:13:30|8229.3|8217.3|8221.7|8209.7|8229.3|8217.3|8221.7|8209.7|1
1720779220000|2024-07-12 10:13:40|8222.3|8210.3|8222.7|8210.7|8222.7|8210.7|8222.3|8210.3|0
1720779230000|2024-07-12 10:13:50|8222.4|8210.4|8222.4|8210.4|8222.4|8210.4|8222.4|8210.4|0
1720779240000|2024-07-12 10:14:00|8222.7|8210.7|8222.7|8210.7|8222.7|8210.7|8222.7|8210.7|0
1720779250000|2024-07-12 10:14:10|8223.2|8211.2|8223.3|8211.3|8225.7|8213.7|8219.5|8210.9|2
1720779260000|2024-07-12 10:14:20|8223.4|8211.4|8223.2|8211.2|8223.8|8211.8|8221.9|8209.9|0
1720779270000|2024-07-12 10:14:30|8223.6|8211.6|8223.5|8211.5|8223.6|8211.6|8222.5|8210.5|1
1720779280000|2024-07-12 10:14:40|8224|8212|8222.4|8210.4|8224.2|8212.2|8222.4|8210.4|0
1720779290000|2024-07-12 10:14:50|8221.7|8209.7|8203.6|8191.6|8222|8210|8201.1|8189.1|19
1720779300000|2024-07-12 10:15:00|8203.8|8191.8|8203.8|8191.8|8204.9|8192.9|8202.1|8190.1|1
1720779310000|2024-07-12 10:15:10|8204.5|8192.5|8205.4|8193.4|8205.9|8193.9|8204.5|8192.5|0
1720779320000|2024-07-12 10:15:20|8204.5|8192.5|8200.7|8188.7|8204.5|8192.5|8200.1|8188.1|0
1720779330000|2024-07-12 10:15:30|8199.6|8187.6|8204.7|8192.7|8204.7|8192.7|8197.6|8185.6|6
1720779340000|2024-07-12 10:15:40|8204.4|8192.4|8198|8186|8204.7|8192.7|8197.9|8186|1
1720779350000|2024-07-12 10:15:50|8197.1|8185.1|8197.1|8185.1|8197.1|8185.1|8197.1|8185.1|0
1720779370000|2024-07-12 10:16:10|8197.3|8185.3|8197.3|8185.3|8197.3|8185.3|8197.3|8185.3|0
1720779380000|2024-07-12 10:16:20|8189.7|8177.7|8191.4|8179.4|8192.7|8180.7|8189.1|8177.1|32
1720779390000|2024-07-12 10:16:30|8185.7|8173.7|8181.1|8173.1|8185.7|8175.2|8181.1|8170.9|3
1720779400000|2024-07-12 10:16:40|8184.9|8172.9|8175.6|8163.6|8185.2|8173.2|8175.6|8163.6|1
1720779420000|2024-07-12 10:17:00|8174.7|8162.7|8172.9|8160.9|8174.7|8162.7|8169|8160.7|1
1720779430000|2024-07-12 10:17:10|8173.6|8161.6|8173.4|8161.4|8174.2|8162.2|8167.7|8161.4|1
1720779450000|2024-07-12 10:17:30|8173.6|8161.6|8173.6|8161.6|8173.6|8161.6|8173.6|8161.6|0
1720779460000|2024-07-12 10:17:40|8173.4|8161.4|8160|8148|8173.4|8161.4|8159.5|8147.5|10
1720779470000|2024-07-12 10:17:50|8161|8149|8161.3|8149.3|8161.3|8149.3|8161|8149|0
1720779480000|2024-07-12 10:18:00|8161.5|8149.5|8176.3|8164.3|8180.6|8168.6|8161.5|8149.5|3
1720779490000|2024-07-12 10:18:10|8176.9|8164.9|8177.5|8165.5|8178.1|8168.6|8176.6|8164.9|0
1720779510000|2024-07-12 10:18:30|8177.9|8165.9|8179.4|8167.4|8179.4|8167.4|8177.9|8165.9|0
1720779520000|2024-07-12 10:18:40|8179.6|8167.6|8193.9|8181.9|8193.9|8181.9|8179.6|8167.6|1
1720779530000|2024-07-12 10:18:50|8194.5|8182.5|8189.8|8177.8|8194.9|8182.9|8189.8|8177.8|0
1720779540000|2024-07-12 10:19:00|8189.4|8177.4|8193.5|8181.5|8193.5|8181.5|8189.4|8177.4|0
1720779550000|2024-07-12 10:19:10|8194.7|8182.7|8199.7|8187.7|8200.8|8188.8|8194.7|8182.7|0
1720779560000|2024-07-12 10:19:20|8200|8188|8206.5|8194.5|8207.2|8195.2|8199.1|8187.1|0
1720779570000|2024-07-12 10:19:30|8206.8|8194.8|8208.8|8196.8|8209.7|8197.7|8205.9|8193.9|0
1720779580000|2024-07-12 10:19:40|8209.1|8197.1|8211|8199|8211|8199|8207.7|8195.7|0
1720779590000|2024-07-12 10:19:50|8205.8|8193.8|8196.7|8184.7|8205.8|8193.8|8196.7|8184.7|5
1720779600000|2024-07-12 10:20:00|8199.6|8187.6|8200.3|8188.3|8200.3|8188.3|8199.6|8187.6|42
1720779610000|2024-07-12 10:20:10|8199.5|8187.5|8199|8187|8199.5|8187.5|8199|8187|0
1720779630000|2024-07-12 10:20:30|8199.4|8187.4|8198.8|8186.8|8199.4|8187.4|8198.8|8186.8|0
1720779660000|2024-07-12 10:21:00|8194|8182|8192|8180|8194|8182|8188.9|8176.9|6
1720779690000|2024-07-12 10:21:30|8191.8|8179.8|8191.8|8179.8|8191.8|8179.8|8191.8|8179.8|0
1720779720000|2024-07-12 10:22:00|8189.7|8177.7|8189.7|8177.7|8189.7|8177.7|8189.7|8177.7|1
1720779730000|2024-07-12 10:22:10|8189.5|8177.5|8189.5|8177.5|8189.5|8177.5|8189.5|8177.5|0
1720779790000|2024-07-12 10:23:10|8180.1|8168.1|8178.7|8166.7|8180.1|8168.1|8178.7|8166.7|2
1720779800000|2024-07-12 10:23:20|8178|8166|8178|8166|8178|8166|8178|8166|0
1720779810000|2024-07-12 10:23:30|8177.9|8165.9|8177.9|8165.9|8177.9|8165.9|8177.9|8165.9|0
1720779820000|2024-07-12 10:23:40|8178.8|8166.8|8179.8|8167.8|8179.8|8167.8|8178.8|8166.8|0
1720779850000|2024-07-12 10:24:10|||||||||1
1720779870000|2024-07-12 10:24:30|8180.4|8168.4|8180.8|8168.8|8180.8|8168.8|8180.4|8168.4|0
1720779900000|2024-07-12 10:25:00|8180.5|8168.5|8180.5|8168.5|8180.5|8168.5|8180.5|8168.5|0
1720779950000|2024-07-12 10:25:50|8181.3|8169.3|8181.3|8169.3|8181.3|8169.3|8181.3|8169.3|0
1720780010000|2024-07-12 10:26:50|8180.2|8172.2|8186.7|8174.7|8186.7|8174.7|8180.2|8172.2|1
1720780030000|2024-07-12 10:27:10|8185.3|8177.3|8195.1|8183.1|8195.1|8183.1|8185.3|8177.3|1
1720780090000|2024-07-12 10:28:10|8197.7|8185.7|8197.1|8185.1|8197.7|8185.7|8197.1|8185.1|1
1720780110000|2024-07-12 10:28:30|8196.8|8184.8|8196.8|8184.8|8196.8|8184.8|8196.8|8184.8|0
1720780120000|2024-07-12 10:28:40|8196.2|8184.2|8196.2|8184.2|8196.2|8184.2|8196.2|8184.2|0
1720780130000|2024-07-12 10:28:50|8193.2|8181.2|8192.6|8180.6|8193.2|8181.2|8192.6|8180.6|0
1720780140000|2024-07-12 10:29:00|8193.5|8181.5|8192.3|8180.3|8193.5|8181.5|8192.3|8180.3|1
1720780150000|2024-07-12 10:29:10|8192.9|8180.9|8194.8|8182.8|8194.8|8182.8|8192.9|8180.9|0
1720780160000|2024-07-12 10:29:20|8195.4|8183.4|8197.3|8185.3|8197.3|8185.3|8195.4|8183.4|0
1720780190000|2024-07-12 10:29:50|8197.6|8185.6|8196.3|8188.3|8197.8|8188.3|8196.3|8185.6|0
1720780220000|2024-07-12 10:30:20|8192.4|8180.4|8191.2|8179.2|8194.5|8182.5|8190.9|8178.9|2
1720780230000|2024-07-12 10:30:30|8190|8178|8190.4|8178.4|8190.4|8178.4|8188.8|8176.8|0
1720780240000|2024-07-12 10:30:40|8189.8|8177.8|8189.8|8177.8|8189.8|8177.8|8189.8|8177.8|0
1720780250000|2024-07-12 10:30:50|8190.8|8178.8|8192.6|8180.6|8192.8|8183.3|8190.8|8178.8|0
1720780260000|2024-07-12 10:31:00|8192.8|8180.8|8190.3|8178.3|8192.8|8183.3|8190.1|8178.1|2
1720780290000|2024-07-12 10:31:30|8190.2|8178.2|8190.2|8178.2|8190.2|8178.2|8190.2|8178.2|0
1720780300000|2024-07-12 10:31:40|8190|8178|8190|8178|8190|8178|8190|8178|0
1720780310000|2024-07-12 10:31:50|8185.5|8173.5|8179.9|8167.9|8185.5|8173.5|8179.9|8167.9|0
1720780320000|2024-07-12 10:32:00|8178.5|8166.5|8178.5|8166.5|8178.5|8166.5|8178.5|8166.5|0
1720780330000|2024-07-12 10:32:10|8178.1|8166.1|8178.1|8166.1|8178.1|8166.1|8177.5|8165.5|1
1720780350000|2024-07-12 10:32:30|8178.3|8166.3|8178.3|8166.3|8178.3|8166.3|8178.3|8166.3|0
1720780370000|2024-07-12 10:32:50|8177.7|8165.7|8177.7|8165.7|8177.7|8165.7|8177.7|8165.7|0
1720780380000|2024-07-12 10:33:00|8177.5|8165.5|8172.6|8160.6|8181.5|8171.6|8172.6|8160.6|11
1720780390000|2024-07-12 10:33:10|8172.3|8160.3|8173.5|8161.5|8173.5|8161.5|8172.1|8160.1|0
1720780400000|2024-07-12 10:33:20|8172.5|8160.5|8173.7|8161.7|8174.7|8162.7|8172.5|8160.5|2
1720780420000|2024-07-12 10:33:40|8173.5|8161.5|8173.5|8161.5|8173.5|8161.5|8173.5|8161.5|0
1720780480000|2024-07-12 10:34:40|8169.9|8157.9|8167.2|8155.2|8169.9|8157.9|8167.2|8155.2|0
1720780490000|2024-07-12 10:34:50|8167.4|8155.4|8167.2|8155.2|8167.4|8155.4|8167.2|8155.2|0
1720780500000|2024-07-12 10:35:00|8167|8155|8167|8155|8167|8155|8167|8155|0
1720780510000|2024-07-12 10:35:10|8167.2|8155.2|8167.2|8155.2|8167.2|8155.2|8167.2|8155.2|0
1720780520000|2024-07-12 10:35:20|8166.7|8154.7|8166.7|8154.7|8166.7|8154.7|8166.7|8154.7|1
1720780530000|2024-07-12 10:35:30|8165.5|8153.5|8166.4|8154.4|8167|8155|8165.5|8153.5|0
1720780540000|2024-07-12 10:35:40|8155.1|8143.1|8159.8|8147.8|8159.8|8147.8|8155.1|8143.1|2
1720780560000|2024-07-12 10:36:00|8162.8|8150.8|8166.2|8154.2|8166.2|8154.2|8162.8|8150.8|5
1720780570000|2024-07-12 10:36:10|8166.8|8154.8|8167.2|8155.2|8167.2|8155.2|8166.8|8154.8|1
1720780590000|2024-07-12 10:36:30|8166.7|8154.7|8157.5|8145.5|8166.7|8154.7|8157.5|8145.5|2
1720780600000|2024-07-12 10:36:40|8157.3|8145.3|8157.3|8145.3|8157.3|8145.3|8157.3|8145.3|0
1720780610000|2024-07-12 10:36:50|8158.4|8146.4|8159.4|8147.4|8160.6|8148.6|8158.4|8146.4|0
1720780630000|2024-07-12 10:37:10|8160|8148|8160|8148|8160|8148|8160|8148|0
1720780640000|2024-07-12 10:37:20|8159.9|8147.9|8159.9|8147.9|8159.9|8147.9|8159.9|8147.9|0
1720780650000|2024-07-12 10:37:30|8158.4|8146.4|8157.3|8145.3|8158.4|8146.4|8157|8145|8
1720780660000|2024-07-12 10:37:40|8157.5|8145.5|8161.1|8149.1|8161.7|8149.7|8157.5|8145.5|3
1720780720000|2024-07-12 10:38:40|8161.6|8149.6|8162.1|8150.1|8162.1|8150.1|8161.6|8149.6|0
1720780730000|2024-07-12 10:38:50|8162.4|8150.4|8165.1|8153.1|8165.1|8153.1|8162.4|8150.4|0
1720780740000|2024-07-12 10:39:00|8165.3|8153.3|8163.9|8151.9|8165.6|8153.6|8163.9|8151.9|3
1720780750000|2024-07-12 10:39:10|8159.9|8147.9|8158.9|8146.9|8159.9|8147.9|8158.9|8146.9|5
1720780760000|2024-07-12 10:39:20|8158.4|8146.4|8156.9|8144.9|8158.4|8146.4|8156.6|8144.6|1
1720780780000|2024-07-12 10:39:40|8156.7|8144.7|8156.7|8144.7|8156.7|8144.7|8156.7|8144.7|0
1720780800000|2024-07-12 10:40:00|8156.9|8144.9|8156.9|8144.9|8157.9|8145.9|8156|8144|4
1720780810000|2024-07-12 10:40:10|8156.3|8144.3|8156.1|8144.1|8156.6|8144.6|8156.1|8144.1|0
1720780830000|2024-07-12 10:40:30|8155.9|8143.9|8157.9|8145.9|8158|8146|8155.9|8143.9|6
1720780840000|2024-07-12 10:40:40|8157.7|8145.7|8160.3|8148.3|8169.5|8157.5|8157.7|8145.7|2
1720780850000|2024-07-12 10:40:50|8158.4|8146.4|8156.4|8144.4|8158.4|8146.4|8156.4|8144.4|1
1720780860000|2024-07-12 10:41:00|8153.6|8141.6|8157.2|8145.2|8157.4|8145.4|8153.6|8141.6|2
1720780870000|2024-07-12 10:41:10|8156.8|8144.8|8155.2|8143.2|8156.8|8144.8|8155.2|8143.2|2
1720780880000|2024-07-12 10:41:20|8152.9|8144.9|8151.2|8139.2|8152.9|8144.9|8151.2|8139.2|1
1720780910000|2024-07-12 10:41:50|8150.6|8138.6|8125.9|8117.9|8150.6|8138.6|8125.9|8116.9|6
1720780920000|2024-07-12 10:42:00|8125.7|8117.7|8131.5|8119.5|8131.5|8119.5|8125.7|8117.7|0
1720780930000|2024-07-12 10:42:10|8133.2|8121.2|8132.8|8120.8|8133.2|8121.2|8132.3|8120.3|0
1720780940000|2024-07-12 10:42:20|8133.8|8121.8|8135|8123|8135.7|8123.7|8133.8|8121.8|0
1720780950000|2024-07-12 10:42:30|8134.6|8122.6|8137.2|8125.2|8139.4|8127.4|8134.3|8122.3|5
1720780960000|2024-07-12 10:42:40|8137.1|8125.1|8146.2|8134.2|8146.2|8134.2|8136.8|8124.8|1
1720780970000|2024-07-12 10:42:50|8145.9|8133.9|8144.2|8132.2|8145.9|8133.9|8144.2|8132.2|0
1720780980000|2024-07-12 10:43:00|8143.9|8131.9|8138|8126|8143.9|8131.9|8138|8126|0
1720780990000|2024-07-12 10:43:10|8137.6|8125.6|8137.2|8125.2|8137.6|8125.6|8136.2|8124.2|0
1720781000000|2024-07-12 10:43:20|8134.2|8122.2|8129.1|8117.1|8134.2|8122.2|8129.1|8117.1|0
1720781010000|2024-07-12 10:43:30|8128.9|8116.9|8124.5|8116.5|8128.9|8116.9|8124.5|8116.4|1
1720781020000|2024-07-12 10:43:40|8125|8117|8125.4|8117.4|8125.4|8117.4|8124.5|8116.5|2
1720781030000|2024-07-12 10:43:50|8125.1|8117.1|8125.4|8117.4|8125.4|8117.4|8125.1|8117.1|0
1720781050000|2024-07-12 10:44:10|8135.7|8123.7|8135.4|8123.4|8135.8|8123.8|8135.4|8123.4|5
1720781060000|2024-07-12 10:44:20|8132.4|8120.4|8131.8|8119.8|8133.9|8121.9|8131.8|8119.8|1
1720781070000|2024-07-12 10:44:30|8131.4|8119.4|8133.9|8121.9|8133.9|8121.9|8131.4|8119.4|0
1720781080000|2024-07-12 10:44:40|8133.8|8121.8|8133.8|8121.8|8133.8|8121.8|8133.8|8121.8|0
1720781110000|2024-07-12 10:45:10|8135.2|8123.2|8135.2|8123.2|8135.2|8123.2|8134.8|8122.8|0
1720781120000|2024-07-12 10:45:20|8137.2|8125.2|8139.9|8127.9|8140.2|8128.2|8137.2|8125.2|0
1720781130000|2024-07-12 10:45:30|8139.3|8127.3|8142.3|8130.3|8142.3|8130.3|8139.3|8127.3|0
1720781160000|2024-07-12 10:46:00|8144.8|8132.8|8144.8|8132.8|8144.8|8132.8|8144.8|8132.8|0
1720781170000|2024-07-12 10:46:10|8147.5|8135.5|8150.8|8138.8|8150.8|8138.8|8147.5|8135.5|0
1720781180000|2024-07-12 10:46:20|8156.2|8144.2|8159.1|8147.1|8159.7|8147.7|8156.2|8144.2|2
1720781190000|2024-07-12 10:46:30|8158.2|8146.2|8157.6|8145.6|8158.2|8146.2|8157.6|8145.6|0
1720781200000|2024-07-12 10:46:40|8157.4|8145.4|8157.4|8145.4|8157.4|8145.4|8157.4|8145.4|0
1720781220000|2024-07-12 10:47:00|8157.2|8145.2|8157.2|8145.2|8157.2|8145.2|8157.2|8145.2|0
1720781230000|2024-07-12 10:47:10|8157|8145|8157|8145|8157|8145|8157|8145|0
1720781290000|2024-07-12 10:48:10|8156.8|8144.8|8156.8|8144.8|8156.8|8144.8|8156.8|8144.8|0
1720781310000|2024-07-12 10:48:30|8157|8145|8157|8145|8157|8145|8157|8145|0
1720781320000|2024-07-12 10:48:40|8143.7|8131.7|8143.5|8131.5|8143.7|8131.7|8143.5|8131.5|1
1720781350000|2024-07-12 10:49:10|8143.3|8131.3|8146.5|8134.5|8146.5|8134.5|8143.3|8131.3|1
1720781360000|2024-07-12 10:49:20|8146.3|8134.3|8145.9|8133.9|8146.3|8134.3|8145.9|8133.9|1
1720781380000|2024-07-12 10:49:40|8146.3|8134.3|8146.3|8134.3|8146.3|8134.3|8146.3|8134.3|0
1720781400000|2024-07-12 10:50:00|8145.7|8133.7|8145.7|8133.7|8145.7|8133.7|8145.7|8133.7|0
1720781410000|2024-07-12 10:50:10|8145.9|8133.9|8145.9|8133.9|8145.9|8133.9|8145.9|8133.9|0
1720781430000|2024-07-12 10:50:30|8146.1|8134.1|8146.1|8134.1|8146.1|8134.1|8146.1|8134.1|0
1720781450000|2024-07-12 10:50:50|8146.6|8134.6|8146.6|8134.6|8146.6|8134.6|8146.6|8134.6|9
1720781470000|2024-07-12 10:51:10|8146.9|8134.9|8146.6|8134.6|8146.9|8134.9|8146.6|8134.6|1
1720781500000|2024-07-12 10:51:40|8146.1|8134.1|8138.5|8126.5|8146.1|8134.1|8137.8|8125.8|1
1720781520000|2024-07-12 10:52:00|8138.2|8126.2|8138.2|8126.2|8138.2|8126.2|8138.2|8126.2|0
1720781530000|2024-07-12 10:52:10|8138.5|8126.5|8139.1|8127.1|8139.1|8127.1|8138.5|8126.5|0
1720781570000|2024-07-12 10:52:50|8138.8|8126.8|8138.6|8126.6|8138.8|8126.8|8138.6|8126.6|0
1720781580000|2024-07-12 10:53:00|8138.3|8126.3|8138.1|8126.1|8138.3|8126.3|8138.1|8126.1|0
1720781590000|2024-07-12 10:53:10|8138|8126|8138|8126|8138|8126|8138|8126|0
1720781600000|2024-07-12 10:53:20|8138.3|8126.3|8138.5|8126.5|8138.8|8126.8|8138.3|8126.3|0
1720781610000|2024-07-12 10:53:30|8138.8|8126.8|8138.6|8126.6|8138.8|8126.8|8138|8126|0
1720781620000|2024-07-12 10:53:40|8138.2|8126.2|8138|8126|8138.8|8126.8|8138|8126|0
1720781630000|2024-07-12 10:53:50|8138.3|8126.3|8138|8126|8138.3|8126.3|8138|8126|0
1720781640000|2024-07-12 10:54:00|8138.3|8126.3|8138.3|8126.3|8138.3|8126.3|8138|8126|0
1720781650000|2024-07-12 10:54:10|8138|8126|8137.5|8125.5|8138.3|8126.3|8137.5|8125.5|0
1720781660000|2024-07-12 10:54:20|8137.8|8125.8|8137.2|8125.2|8137.8|8125.8|8137|8125|0
1720781670000|2024-07-12 10:54:30|8137|8125|8137|8125|8137.3|8125.3|8137|8125|0
1720781680000|2024-07-12 10:54:40|8137.3|8125.3|8136.9|8124.9|8137.3|8125.3|8136.3|8124.3|0
1720781690000|2024-07-12 10:54:50|8136.1|8124.1|8135.8|8123.8|8136.9|8124.9|8135.8|8123.8|0
1720781700000|2024-07-12 10:55:00|8136.1|8124.1|8136.1|8124.1|8136.4|8124.4|8135.3|8123.3|0
1720781710000|2024-07-12 10:55:10|8136.4|8124.4|8135.3|8123.3|8136.4|8124.4|8135.3|8123.3|0
1720781720000|2024-07-12 10:55:20|8135.6|8123.6|8135.3|8123.3|8135.6|8123.6|8135.3|8123.3|0
1720781730000|2024-07-12 10:55:30|8135.6|8123.6|8134.3|8126.3|8135.6|8126.3|8134.3|8123.3|1
1720781740000|2024-07-12 10:55:40|8135.1|8127.1|8135.1|8127.1|8135.1|8127.1|8135.1|8127.1|0
1720781760000|2024-07-12 10:56:00|8135.3|8127.3|8135.3|8127.3|8135.3|8127.3|8135.3|8127.3|0
1720781770000|2024-07-12 10:56:10|8135.1|8127.1|8135.1|8127.1|8135.1|8127.1|8135.1|8127.1|0
1720781800000|2024-07-12 10:56:40|8146.1|8134.1|8149|8137|8149.1|8137.1|8146.1|8134.1|3
1720781810000|2024-07-12 10:56:50|8148.2|8136.2|8147.8|8135.8|8148.2|8136.2|8147.8|8135.8|0
1720781820000|2024-07-12 10:57:00|8148.1|8136.1|8148.3|8136.3|8148.3|8136.3|8148.1|8136.1|1
1720781840000|2024-07-12 10:57:20|8148.9|8136.9|8142.7|8130.7|8148.9|8136.9|8142.7|8130.7|2
1720781850000|2024-07-12 10:57:30|8142.5|8130.5|8142.5|8130.5|8142.5|8130.5|8142.5|8130.5|0
1720781860000|2024-07-12 10:57:40|8142.8|8130.8|8141.5|8129.5|8142.8|8130.8|8141.5|8129.5|0
1720781870000|2024-07-12 10:57:50|8140.5|8128.5|8139.2|8127.2|8140.7|8128.7|8139.2|8127.2|6
1720781880000|2024-07-12 10:58:00|8142.2|8130.2|8139.2|8127.2|8142.7|8130.7|8138.9|8126.9|1
1720781890000|2024-07-12 10:58:10|8139.5|8127.5|8139.5|8127.5|8139.5|8127.5|8139.5|8127.5|0
1720781900000|2024-07-12 10:58:20|8138.3|8126.3|8137.6|8125.6|8138.3|8126.3|8137.6|8125.6|0
1720781940000|2024-07-12 10:59:00|8136.7|8124.7|8134.2|8122.2|8137.2|8125.2|8134.2|8122.2|0
1720781960000|2024-07-12 10:59:20|8134.5|8122.5|8134.4|8122.4|8134.5|8122.5|8133.7|8121.7|0
1720782000000|2024-07-12 11:00:00|8131.7|8119.7|8131|8119|8131.7|8119.7|8131|8119|2
1720782010000|2024-07-12 11:00:10|8130.8|8118.8|8130.8|8118.8|8130.8|8118.8|8130.8|8118.8|0
1720782020000|2024-07-12 11:00:20|8130.4|8118.4|8130.4|8118.4|8130.4|8118.4|8130.4|8118.4|0
1720782030000|2024-07-12 11:00:30|8130.7|8118.7|8130.7|8118.7|8130.7|8118.7|8130.7|8118.7|0
1720782070000|2024-07-12 11:01:10|8130.1|8118.1|8129.9|8117.9|8130.1|8118.1|8129.9|8117.9|0
1720782080000|2024-07-12 11:01:20|8130.4|8118.4|8125.6|8113.6|8130.4|8118.4|8121.9|8109.9|3
1720782090000|2024-07-12 11:01:30|8125.8|8113.8|8124.5|8112.5|8125.8|8113.8|8123.3|8111.3|0
1720782100000|2024-07-12 11:01:40|8123.7|8111.7|8123.8|8111.8|8123.8|8111.8|8122.9|8110.9|0
1720782110000|2024-07-12 11:01:50|8122.6|8110.6|8121.8|8109.8|8122.6|8110.6|8121.8|8109.8|0
1720782120000|2024-07-12 11:02:00|8121.5|8109.5|8129.3|8117.3|8129.3|8117.3|8120.8|8109.3|3
1720782170000|2024-07-12 11:02:50|8130.8|8118.8|8130.8|8118.8|8130.8|8118.8|8130.8|8118.8|0
1720782180000|2024-07-12 11:03:00|8130.4|8118.4|8130.4|8118.4|8130.4|8118.4|8130.4|8118.4|0
1720782200000|2024-07-12 11:03:20|8129.9|8117.9|8129.9|8117.9|8129.9|8117.9|8129.9|8117.9|0
1720782210000|2024-07-12 11:03:30|8130.2|8118.2|8130.4|8118.4|8130.4|8118.4|8130.2|8118.2|0
1720782220000|2024-07-12 11:03:40|8133.1|8121.1|8134.9|8122.9|8134.9|8122.9|8133.1|8121.1|0
1720782230000|2024-07-12 11:03:50|8135.5|8123.5|8135.9|8123.9|8135.9|8123.9|8135.5|8123.5|0
1720782240000|2024-07-12 11:04:00|8136.2|8124.2|8137.9|8125.9|8137.9|8125.9|8136.2|8124.2|0
1720782250000|2024-07-12 11:04:10|8133|8121|8130.5|8118.5|8133|8121|8130.5|8118.5|1
1720782260000|2024-07-12 11:04:20|8130.2|8118.2|8130|8118|8130.2|8118.2|8130|8118|0
1720782300000|2024-07-12 11:05:00|8130.3|8118.3|8132.8|8120.8|8132.8|8120.8|8130.3|8118.3|0
1720782310000|2024-07-12 11:05:10|8134|8122|8134|8122|8134|8122|8134|8122|0
1720782370000|2024-07-12 11:06:10|8138|8126|8131|8123|8138|8126|8130.6|8122.6|0
1720782420000|2024-07-12 11:07:00|8131.2|8123.2|8131.2|8123.2|8131.2|8123.2|8131.2|8123.2|0
1720782430000|2024-07-12 11:07:10|8131.5|8123.5|8131.5|8123.5|8131.5|8123.5|8131.5|8123.5|0
1720782440000|2024-07-12 11:07:20|8131|8123|8131|8123|8131|8123|8131|8123|0
1720782500000|2024-07-12 11:08:20|8129|8119.5|8136.4|8124.4|8136.4|8124.4|8125.2|8117.2|4
1720782530000|2024-07-12 11:08:50|8137|8125|8137.4|8125.4|8137.4|8125.4|8137|8125|0
1720782540000|2024-07-12 11:09:00|8137.6|8125.6|8135.7|8123.7|8137.6|8125.6|8135.7|8123.7|0
1720782560000|2024-07-12 11:09:20|8136|8124|8137.4|8125.4|8137.4|8125.4|8136|8124|0
1720782570000|2024-07-12 11:09:30|8136.8|8124.8|8136.8|8124.8|8136.8|8124.8|8136.8|8124.8|0
1720782600000|2024-07-12 11:10:00|8136.4|8124.4|8136.4|8124.4|8136.4|8124.4|8136.4|8124.4|0
1720782620000|2024-07-12 11:10:20|8134.6|8122.6|8133.8|8121.8|8134.6|8122.6|8133.8|8121.8|0
1720782630000|2024-07-12 11:10:30|8133.4|8121.4|8133.4|8121.4|8133.4|8121.4|8133.4|8121.4|0
1720782680000|2024-07-12 11:11:20|8133.7|8121.7|8134.7|8122.7|8134.7|8122.7|8133.7|8121.7|0
1720782690000|2024-07-12 11:11:30|8133|8121|8133.9|8121.9|8134.9|8122.9|8133|8121|0
1720782700000|2024-07-12 11:11:40|8134.4|8122.4|8133.9|8121.9|8134.4|8122.4|8133|8121|0
1720782710000|2024-07-12 11:11:50|8134.2|8122.2|8133.9|8121.9|8134.4|8122.4|8133|8121|0
1720782720000|2024-07-12 11:12:00|8134.2|8122.2|8133.2|8121.2|8134.4|8122.4|8133|8121|0
1720782730000|2024-07-12 11:12:10|8133.3|8121.3|8133.6|8121.6|8134.4|8122.4|8133|8121|0
1720782740000|2024-07-12 11:12:20|8133.9|8121.9|8129|8117|8134.4|8122.4|8129|8117|1
1720782750000|2024-07-12 11:12:30|8128.6|8116.6|8124|8112|8128.6|8116.6|8124|8112|1
1720782770000|2024-07-12 11:12:50|8119|8107|8120|8108|8120.5|8108.5|8118.5|8106.5|7
1720782780000|2024-07-12 11:13:00|8119|8107|8119|8107|8120.8|8108.8|8117.5|8105.5|6
1720782790000|2024-07-12 11:13:10|8119.3|8107.3|8125.4|8113.4|8125.4|8113.4|8119.2|8107.2|3
1720782800000|2024-07-12 11:13:20|8125.1|8113.1|8109.7|8097.7|8125.1|8113.1|8109|8097|24
1720782810000|2024-07-12 11:13:30|8109.5|8097.5|8108.5|8096.5|8112|8100|8108.5|8096.5|2
1720782820000|2024-07-12 11:13:40|8109.3|8097.3|8109.3|8097.3|8109.3|8097.3|8109.3|8097.3|2
1720782840000|2024-07-12 11:14:00|8100|8088|8092.1|8084.1|8100|8088|8092.1|8081.5|6
1720782850000|2024-07-12 11:14:10|8090.9|8082.9|8098|8086|8100.2|8088.2|8090.9|8082.9|1
1720782860000|2024-07-12 11:14:20|8095.1|8083.1|8095.4|8083.4|8095.4|8083.6|8089.6|8081.8|5
1720782870000|2024-07-12 11:14:30|||||||||6
1720782880000|2024-07-12 11:14:40|8096.8|8084.8|8096.8|8084.8|8096.8|8084.8|8096.8|8084.8|19
1720782890000|2024-07-12 11:14:50|8096.5|8084.5|8095.7|8083.7|8096.5|8084.5|8095.7|8083.7|0
1720782900000|2024-07-12 11:15:00|8094.9|8082.9|8095|8083|8095|8083|8094.9|8082.9|0
1720782910000|2024-07-12 11:15:10|8094.7|8082.7|8096.9|8084.9|8099.4|8087.4|8094.4|8082.4|6
1720782930000|2024-07-12 11:15:30|8094.5|8082.5|8087.9|8081.9|8094.5|8083.2|8087.9|8081.5|4
1720782940000|2024-07-12 11:15:40|8087.7|8081.7|8100.7|8088.7|8100.7|8088.7|8087.7|8079.9|1
1720782950000|2024-07-12 11:15:50|8102|8090|8101.9|8089.9|8102.2|8090.2|8101.9|8089.9|1
1720782960000|2024-07-12 11:16:00|8101.7|8089.7|8104.5|8092.5|8104.8|8092.8|8101.3|8089.3|1
1720782980000|2024-07-12 11:16:20|8103.9|8091.9|8104.9|8092.9|8104.9|8092.9|8103.1|8091.1|0
1720782990000|2024-07-12 11:16:30|8104.7|8092.7|8100.9|8088.9|8104.7|8092.7|8100.7|8088.7|1
1720783000000|2024-07-12 11:16:40|8100.6|8088.6|8099.2|8087.2|8100.6|8088.6|8099|8087|3
1720783010000|2024-07-12 11:16:50|8099.1|8087.1|8103.4|8091.4|8103.4|8091.4|8099.1|8087.1|0
1720783020000|2024-07-12 11:17:00|8104|8092|8104.6|8092.6|8104.9|8095.2|8103.2|8092|1
1720783030000|2024-07-12 11:17:10|8109.1|8097.1|8104.9|8092.9|8109.1|8097.1|8104.9|8092.9|1
1720783040000|2024-07-12 11:17:20|8105.1|8093.1|8104.5|8092.5|8105.4|8093.4|8104.3|8092.3|1
1720783050000|2024-07-12 11:17:30|8104.1|8092.1|8102.4|8090.4|8105.9|8093.9|8101.3|8089.3|0
1720783060000|2024-07-12 11:17:40|8106.1|8094.1|8101.3|8089.3|8106.1|8094.1|8101.1|8089.1|1
1720783070000|2024-07-12 11:17:50|8101.4|8089.4|8101.1|8089.1|8101.6|8089.6|8101.1|8089.1|0
1720783080000|2024-07-12 11:18:00|8101.4|8089.4|8119.4|8107.4|8119.9|8107.9|8101.1|8089.1|2
1720783090000|2024-07-12 11:18:10|8119.7|8107.7|8120.4|8108.4|8121.3|8109.3|8118.9|8106.9|2
1720783100000|2024-07-12 11:18:20|||||||||1
1720783110000|2024-07-12 11:18:30|8120.6|8108.6|8121.1|8109.1|8123|8111|8120.6|8108.6|0
1720783120000|2024-07-12 11:18:40|8121.4|8109.4|8121.1|8109.1|8121.6|8109.6|8120.3|8108.3|0
1720783130000|2024-07-12 11:18:50|8121.4|8109.4|8121|8109|8121.8|8109.8|8120.5|8108.5|1
1720783140000|2024-07-12 11:19:00|8121.3|8109.3|8121.3|8109.3|8121.8|8109.8|8120.7|8108.7|0
1720783150000|2024-07-12 11:19:10|8121.6|8109.6|8119.3|8107.3|8121.8|8109.8|8119.3|8107.3|0
1720783160000|2024-07-12 11:19:20|8119.7|8107.7|8119.7|8107.7|8119.7|8107.7|8119.7|8107.7|1
1720783170000|2024-07-12 11:19:30|8121.4|8109.4|8125.4|8113.4|8128.2|8116.2|8121.4|8109.4|0
1720783180000|2024-07-12 11:19:40|8125.2|8113.2|8125.6|8113.6|8125.6|8113.6|8125.2|8113.2|1
1720783200000|2024-07-12 11:20:00|8126.1|8114.1|8127.8|8115.8|8129.9|8117.9|8126.1|8114.1|0
1720783210000|2024-07-12 11:20:10|8128.1|8116.1|8130.6|8118.6|8133.6|8121.6|8127.5|8115.5|0
1720783220000|2024-07-12 11:20:20|8130.9|8118.9|8131.3|8119.3|8131.3|8119.3|8130.9|8118.9|0
1720783230000|2024-07-12 11:20:30|8131.4|8119.4|8133.2|8121.2|8133.2|8121.2|8131.4|8119.4|1
1720783240000|2024-07-12 11:20:40|8132.9|8120.9|8132.6|8120.6|8134.4|8122.4|8130.9|8118.9|0
1720783250000|2024-07-12 11:20:50|8132.9|8120.9|8132.6|8120.6|8134.9|8122.9|8132.6|8120.6|0
1720783260000|2024-07-12 11:21:00|8133.1|8121.1|8132.6|8120.6|8135.1|8123.1|8132.6|8120.6|0
1720783270000|2024-07-12 11:21:10|8133.1|8121.1|8134.2|8122.2|8135.6|8123.6|8132.9|8120.9|0
1720783280000|2024-07-12 11:21:20|8134.5|8122.5|8129.7|8117.7|8135.6|8123.6|8129.1|8117.1|1
1720783290000|2024-07-12 11:21:30|8129.5|8117.5|8129.8|8117.8|8129.8|8117.8|8129.5|8117.5|0
1720783300000|2024-07-12 11:21:40|8130|8118|8130|8118|8130|8118|8130|8118|0
1720783320000|2024-07-12 11:22:00|8129.8|8117.8|8129.8|8117.8|8129.8|8117.8|8129.8|8117.8|0
1720783340000|2024-07-12 11:22:20|8130.3|8118.3|8130.1|8118.1|8130.3|8118.3|8129.7|8117.7|0
1720783350000|2024-07-12 11:22:30|8130.3|8118.3|8131.1|8119.1|8131.1|8119.1|8129.8|8117.8|0
1720783360000|2024-07-12 11:22:40|8131.4|8119.4|8137.2|8125.2|8137.2|8125.2|8131.4|8119.4|2
1720783370000|2024-07-12 11:22:50|8138.2|8126.2|8125|8113|8138.2|8126.2|8125|8113|1
1720783380000|2024-07-12 11:23:00|8122.2|8110.2|8114.9|8102.9|8122.2|8110.2|8114.9|8102.9|0
1720783390000|2024-07-12 11:23:10|8115.6|8103.6|8115.1|8103.1|8115.6|8103.6|8114.1|8102.1|0
1720783400000|2024-07-12 11:23:20|8114.6|8102.6|8113.9|8101.9|8114.7|8102.7|8113.9|8101.9|0
1720783410000|2024-07-12 11:23:30|8113.5|8101.5|8113.5|8101.5|8113.5|8101.5|8113.5|8101.5|0
1720783420000|2024-07-12 11:23:40|8114.8|8102.8|8113.8|8101.8|8116.8|8104.8|8113.8|8101.8|0
1720783430000|2024-07-12 11:23:50|8113.2|8101.2|8113.4|8101.4|8113.4|8101.4|8113.2|8101.2|1
1720783450000|2024-07-12 11:24:10|8115|8103|8101.3|8089.3|8115|8103|8100.3|8088.3|2
1720783460000|2024-07-12 11:24:20|8102.5|8090.5|8100.4|8088.4|8102.5|8090.5|8100.4|8088.4|0
1720783470000|2024-07-12 11:24:30|8099|8087|8098.6|8086.6|8099.5|8087.5|8098.6|8086.6|0
1720783480000|2024-07-12 11:24:40|8099.1|8087.1|8099.6|8087.6|8099.6|8087.6|8098.8|8086.8|0
1720783490000|2024-07-12 11:24:50|8099.8|8087.8|8106.4|8094.4|8106.4|8094.4|8099.8|8087.8|4
1720783510000|2024-07-12 11:25:10|8106.1|8094.1|8105.6|8093.6|8106.7|8094.7|8105.6|8093.6|0
1720783520000|2024-07-12 11:25:20|8104.7|8092.7|8104.1|8092.1|8104.7|8092.7|8104.1|8092.1|0
1720783530000|2024-07-12 11:25:30|8104.5|8092.5|8096.8|8084.8|8104.5|8092.5|8096.8|8084.8|2
1720783540000|2024-07-12 11:25:40|8097.3|8085.3|8096.1|8084.1|8097.9|8085.9|8096|8084|0
1720783560000|2024-07-12 11:26:00|8095.3|8083.3|8099.1|8087.1|8099.9|8087.9|8095.3|8083.3|3
1720783580000|2024-07-12 11:26:20|8099.4|8087.4|8100.2|8088.2|8100.2|8088.2|8099.2|8087.2|0
1720783590000|2024-07-12 11:26:30|8100.4|8088.4|8099.6|8087.6|8100.4|8088.4|8099.6|8087.6|1
1720783600000|2024-07-12 11:26:40|8100.7|8088.7|8101.3|8089.3|8101.3|8089.3|8100.7|8088.7|0
1720783620000|2024-07-12 11:27:00|8101.7|8089.7|8101.7|8089.7|8101.7|8089.7|8101.7|8089.7|0
1720783630000|2024-07-12 11:27:10|8101.9|8089.9|8102.7|8090.7|8102.7|8090.7|8101.9|8089.9|0
1720783640000|2024-07-12 11:27:20|8102.9|8090.9|8114.4|8102.4|8114.4|8102.4|8102.9|8090.9|2
1720783650000|2024-07-12 11:27:30|8114.6|8102.6|8112.8|8100.8|8114.6|8102.6|8111.2|8099.2|0
1720783660000|2024-07-12 11:27:40|8111.7|8099.7|8106|8094|8111.7|8099.7|8106|8094|0
1720783670000|2024-07-12 11:27:50|8106.3|8094.3|8106.5|8094.5|8106.5|8094.5|8106.3|8094.3|0
1720783680000|2024-07-12 11:28:00|8106.9|8094.9|8107.9|8095.9|8107.9|8095.9|8106.9|8094.9|0
1720783690000|2024-07-12 11:28:10|||||||||1
1720783720000|2024-07-12 11:28:40|||||||||1
1720783760000|2024-07-12 11:29:20|8106.7|8094.7|8106.1|8094.1|8106.7|8094.7|8106.1|8094.1|0
1720783770000|2024-07-12 11:29:30|8105.9|8093.9|8105.9|8093.9|8105.9|8093.9|8105.9|8093.9|0
1720783780000|2024-07-12 11:29:40|8106.1|8094.1|8105.3|8093.3|8106.1|8094.1|8105.3|8093.3|0
1720783790000|2024-07-12 11:29:50|8105.1|8093.1|8094.9|8082.9|8105.1|8093.1|8094.8|8082.8|5
1720783800000|2024-07-12 11:30:00|8095.1|8083.1|8095.1|8083.1|8095.1|8083.1|8095.1|8083.1|3
1720783810000|2024-07-12 11:30:10|8097.3|8085.3|8097.3|8085.3|8097.3|8085.3|8097.3|8085.3|4
1720783820000|2024-07-12 11:30:20|8097.2|8085.2|8097.2|8085.2|8097.2|8085.2|8097.2|8085.2|2
1720783840000|2024-07-12 11:30:40|8095.4|8089.4|8097.2|8085.2|8098.4|8089.4|8095.4|8085.2|0
1720783850000|2024-07-12 11:30:50|8097.1|8085.1|8096.6|8084.6|8097.1|8085.1|8096.6|8084.6|6
1720783860000|2024-07-12 11:31:00|8101.8|8089.8|8096.1|8084.1|8101.8|8089.8|8091.1|8082.3|6
1720783870000|2024-07-12 11:31:10|8096.3|8084.3|8096.3|8084.3|8096.3|8084.3|8096.3|8084.3|0
1720783880000|2024-07-12 11:31:20|8095.7|8083.7|8097.9|8085.9|8097.9|8085.9|8095.3|8083.3|1
1720783890000|2024-07-12 11:31:30|8097.5|8085.5|8097.5|8085.5|8097.5|8085.5|8097.5|8085.5|1
1720783900000|2024-07-12 11:31:40|8096.8|8084.8|8099.8|8087.8|8100.2|8088.2|8096.8|8084.8|2
1720783910000|2024-07-12 11:31:50|8099.5|8087.5|8099.3|8087.3|8099.5|8087.5|8099.3|8087.3|0
1720783920000|2024-07-12 11:32:00|8098.9|8086.9|8100|8088|8100|8088|8098.9|8086.9|1
1720783930000|2024-07-12 11:32:10|8099.8|8087.8|8102|8090|8102|8090|8099.8|8087.8|1
1720783950000|2024-07-12 11:32:30|8102.4|8090.4|8102.4|8090.4|8102.4|8090.4|8102.4|8090.4|0
1720783960000|2024-07-12 11:32:40|8101.8|8089.8|8101.4|8089.4|8101.8|8089.8|8101.4|8089.4|0
1720783980000|2024-07-12 11:33:00|8104.8|8092.8|8101.5|8089.5|8104.8|8092.8|8101.5|8089.5|0
1720783990000|2024-07-12 11:33:10|8101.7|8089.7|8101.7|8089.7|8101.7|8089.7|8101.7|8089.7|0
1720784000000|2024-07-12 11:33:20|8101.2|8089.2|8101.2|8089.2|8101.2|8089.2|8101.2|8089.2|0
1720784020000|2024-07-12 11:33:40|8102.1|8090.1|8098.4|8086.4|8102.7|8090.7|8098.4|8086.4|0
1720784030000|2024-07-12 11:33:50|8100|8088|8101.2|8089.2|8101.2|8089.2|8100|8088|0
1720784070000|2024-07-12 11:34:30|8100.6|8088.6|8100.6|8088.6|8100.6|8088.6|8100.6|8088.6|0
1720784080000|2024-07-12 11:34:40|8100.2|8088.2|8100.2|8088.2|8100.2|8088.2|8100.2|8088.2|0
1720784090000|2024-07-12 11:34:50|8100.8|8088.8|8101.2|8089.2|8101.2|8089.2|8100.8|8088.8|0
1720784150000|2024-07-12 11:35:50|8100.9|8088.9|8100.7|8088.7|8100.9|8088.9|8100.7|8088.7|0
1720784160000|2024-07-12 11:36:00|8106.1|8094.1|8107.1|8095.1|8109.6|8097.6|8106|8094|3
1720784170000|2024-07-12 11:36:10|8104.9|8092.9|8104.9|8092.9|8104.9|8092.9|8104.9|8092.9|0
1720784190000|2024-07-12 11:36:30|8105.1|8093.1|8105.1|8093.1|8105.1|8093.1|8105.1|8093.1|0
1720784210000|2024-07-12 11:36:50|8103|8091|8102.7|8090.7|8103|8091|8102.7|8090.7|0
1720784220000|2024-07-12 11:37:00|8102.4|8090.4|8103.3|8091.3|8103.3|8091.3|8102.4|8090.4|0
1720784230000|2024-07-12 11:37:10|8102.9|8090.9|8102.9|8090.9|8102.9|8090.9|8102.9|8090.9|0
1720784250000|2024-07-12 11:37:30|8104|8092|8107.3|8095.3|8107.3|8095.3|8104|8092|0
1720784260000|2024-07-12 11:37:40|8107.5|8095.5|8106.5|8094.5|8107.8|8095.8|8106.5|8094.5|0
1720784270000|2024-07-12 11:37:50|8106.6|8094.6|8106.5|8094.5|8106.9|8094.9|8105.9|8093.9|0
1720784280000|2024-07-12 11:38:00|8105.9|8093.9|8106.7|8094.7|8106.7|8094.7|8105.9|8093.9|0
1720784290000|2024-07-12 11:38:10|8106.1|8094.1|8106.3|8094.3|8106.7|8094.7|8106|8094|0
1720784300000|2024-07-12 11:38:20|8106.6|8094.6|8106|8094|8106.6|8094.6|8106|8094|0
1720784310000|2024-07-12 11:38:30|8106.3|8094.3|8106.3|8094.3|8106.6|8094.6|8106|8094|0
1720784320000|2024-07-12 11:38:40|8106.6|8094.6|8106|8094|8106.9|8094.9|8106|8094|0
1720784330000|2024-07-12 11:38:50|8106.3|8094.3|8106.3|8094.3|8106.8|8094.8|8106|8094|0
1720784340000|2024-07-12 11:39:00|8106.6|8094.6|8116.9|8104.9|8119|8107|8106|8094|9
1720784350000|2024-07-12 11:39:10|8116.3|8104.3|8116.3|8104.3|8116.3|8104.3|8116.3|8104.3|0
1720784360000|2024-07-12 11:39:20|8114.5|8102.5|8113.6|8101.6|8115|8103|8113.5|8101.5|0
1720784380000|2024-07-12 11:39:40|8112.4|8100.4|8111.9|8099.9|8112.4|8100.4|8111.9|8099.9|0
1720784390000|2024-07-12 11:39:50|8112.2|8100.2|8110.7|8098.7|8112.5|8100.5|8110.7|8098.7|0
1720784400000|2024-07-12 11:40:00|8110.1|8098.1|8100.9|8088.9|8110.1|8098.1|8100.9|8088.9|0
1720784410000|2024-07-12 11:40:10|8101.2|8089.2|8101.1|8089.1|8101.5|8089.5|8100.5|8088.5|0
1720784420000|2024-07-12 11:40:20|8100.5|8088.5|8101.2|8089.2|8101.8|8089.8|8100.5|8088.5|0
1720784430000|2024-07-12 11:40:30|8101.5|8089.5|8100.9|8088.9|8101.8|8089.8|8100.9|8088.9|0
1720784440000|2024-07-12 11:40:40|8101.2|8089.2|8101.2|8089.2|8101.5|8089.5|8100.9|8088.9|0
1720784450000|2024-07-12 11:40:50|8101.5|8089.5|8101.8|8089.8|8101.8|8089.8|8100.9|8088.9|0
1720784470000|2024-07-12 11:41:10|8102.2|8090.2|8102.2|8090.2|8102.2|8090.2|8102.2|8090.2|0
1720784480000|2024-07-12 11:41:20|8103.1|8091.1|8112.8|8100.8|8112.8|8100.8|8102.8|8090.8|1
1720784530000|2024-07-12 11:42:10|8111.8|8099.8|8111.8|8099.8|8111.8|8099.8|8111.8|8099.8|0
1720784580000|2024-07-12 11:43:00|8111.4|8099.4|8113.2|8101.2|8113.2|8101.2|8111.4|8099.4|1
1720784610000|2024-07-12 11:43:30|8113|8101|8112.8|8100.8|8113|8101|8112.8|8100.8|1
1720784620000|2024-07-12 11:43:40|8113|8101|8113|8101|8113|8101|8113|8101|2
1720784630000|2024-07-12 11:43:50|8112.6|8100.6|8112.6|8100.6|8112.6|8100.6|8112.6|8100.6|1
1720784640000|2024-07-12 11:44:00|8112.2|8100.2|8115.2|8103.2|8116.5|8104.5|8112.2|8100.2|1
1720784650000|2024-07-12 11:44:10|8115.7|8103.7|8115.5|8103.5|8117.2|8105.2|8114.7|8102.7|0
1720784660000|2024-07-12 11:44:20|8116.2|8104.2|8114.9|8102.9|8116.7|8104.7|8114.7|8102.7|0
1720784670000|2024-07-12 11:44:30|8113.7|8101.7|8113.7|8101.7|8113.7|8101.7|8113.7|8101.7|0
1720784680000|2024-07-12 11:44:40|8113.9|8101.9|8113.9|8101.9|8113.9|8101.9|8113.9|8101.9|0
1720784700000|2024-07-12 11:45:00|8113.7|8101.7|8113.7|8101.7|8113.7|8101.7|8113.7|8101.7|0
1720784710000|2024-07-12 11:45:10|8112.9|8100.9|8112.9|8100.9|8112.9|8100.9|8112.9|8100.9|0
1720784740000|2024-07-12 11:45:40|8114.7|8102.7|8116.1|8104.1|8116.2|8104.2|8114.7|8102.7|0
1720784750000|2024-07-12 11:45:50|8116.2|8104.2|8115.7|8103.7|8116.4|8108.4|8115.7|8103.7|1
1720784760000|2024-07-12 11:46:00|8113.9|8101.9|8113.9|8101.9|8113.9|8101.9|8113.9|8101.9|0
1720784780000|2024-07-12 11:46:20|8113.3|8101.3|8113.3|8101.3|8113.3|8101.3|8113.3|8101.3|2
1720784790000|2024-07-12 11:46:30|8113|8101|8113.3|8101.3|8113.3|8101.3|8112|8100|0
1720784800000|2024-07-12 11:46:40|8113.6|8101.6|8116.3|8104.3|8116.3|8104.3|8113.6|8101.6|0
1720784810000|2024-07-12 11:46:50|8116.6|8104.6|8116.8|8104.8|8116.8|8104.8|8116.6|8104.6|0
1720784820000|2024-07-12 11:47:00|8116.7|8104.7|8117|8105|8117.1|8105.1|8116.7|8104.7|2
1720784830000|2024-07-12 11:47:10|8117.3|8105.3|8115.7|8103.7|8117.3|8105.3|8115.7|8103.7|1
1720784840000|2024-07-12 11:47:20|8116.1|8104.1|8102.2|8094.2|8116.1|8104.1|8102.2|8093.5|4
1720784850000|2024-07-12 11:47:30|8101.9|8093.9|8096.4|8084.4|8101.9|8094.2|8093.5|8084.4|2
1720784860000|2024-07-12 11:47:40|8098.5|8086.5|8098.5|8086.5|8098.5|8086.5|8098.5|8086.5|1
1720784890000|2024-07-12 11:48:10|8099.4|8087.4|8099.2|8087.2|8099.4|8087.4|8099.2|8087.2|0
1720784920000|2024-07-12 11:48:40|8098.9|8086.9|8100.9|8088.9|8100.9|8088.9|8098.9|8086.9|0
1720784930000|2024-07-12 11:48:50|8101.2|8089.2|8100.6|8088.6|8101.6|8089.6|8100|8088|0
1720784940000|2024-07-12 11:49:00|8101.5|8089.5|8102.1|8090.1|8102.1|8090.1|8101.5|8089.5|0
1720784980000|2024-07-12 11:49:40|8101.3|8089.3|8101.3|8089.3|8101.3|8089.3|8101.3|8089.3|0
1720785000000|2024-07-12 11:50:00|8101.5|8089.5|8102.5|8090.5|8103.5|8091.5|8101.5|8089.5|0
1720785050000|2024-07-12 11:50:50|8102.8|8090.8|8102.7|8090.7|8102.8|8090.8|8102.7|8090.7|0
1720785060000|2024-07-12 11:51:00|8103|8091|8103|8091|8103|8091|8103|8091|0
1720785070000|2024-07-12 11:51:10|8102.7|8090.7|8101.3|8089.3|8102.7|8090.7|8101.3|8089.3|0
1720785080000|2024-07-12 11:51:20|8102.2|8090.2|8102.2|8090.2|8102.2|8090.2|8102.2|8090.2|0
1720785100000|2024-07-12 11:51:40|8102.9|8090.9|8104.5|8092.5|8104.5|8092.5|8102.9|8090.9|1
1720785120000|2024-07-12 11:52:00|8104.7|8092.7|8104.7|8092.7|8104.7|8092.7|8104.7|8092.7|0
1720785130000|2024-07-12 11:52:10|8104.4|8092.4|8103.9|8091.9|8104.4|8092.4|8103.6|8091.6|0
1720785160000|2024-07-12 11:52:40|8103.3|8091.3|8102.9|8090.9|8103.3|8091.3|8102.9|8090.9|0
1720785170000|2024-07-12 11:52:50|8103.2|8091.2|8103.2|8091.2|8103.2|8091.2|8103.2|8091.2|0
1720785190000|2024-07-12 11:53:10|8109.8|8097.8|8109.8|8097.8|8109.8|8097.8|8109.8|8097.8|1
1720785200000|2024-07-12 11:53:20|8115.2|8103.2|8125|8113|8125|8113|8115.2|8103.2|2
1720785210000|2024-07-12 11:53:30|8125.8|8113.8|8123.7|8111.7|8125.8|8113.8|8123.7|8111.7|0
1720785220000|2024-07-12 11:53:40|8123.1|8111.1|8122.5|8110.5|8125|8115.2|8122.5|8110.5|1
1720785230000|2024-07-12 11:53:50|8123.1|8111.1|8123.5|8111.5|8123.5|8111.5|8123.1|8111.1|0
1720785280000|2024-07-12 11:54:40|||||||||2
1720785300000|2024-07-12 11:55:00|8123.8|8111.8|8124.4|8112.4|8124.4|8112.4|8123.8|8111.8|0
1720785330000|2024-07-12 11:55:30|8124.8|8112.8|8125|8113|8125|8113|8124.8|8112.8|0
1720785340000|2024-07-12 11:55:40|8124.8|8112.8|8128.6|8116.6|8128.6|8116.6|8120.3|8112.8|1
1720785350000|2024-07-12 11:55:50|8131.1|8119.1|8135.3|8123.3|8135.9|8123.9|8131.1|8119.1|0
1720785360000|2024-07-12 11:56:00|8134.7|8122.7|8129.3|8117.3|8134.7|8122.7|8129.3|8117.3|1
1720785370000|2024-07-12 11:56:10|8129.7|8117.7|8129.7|8117.7|8129.7|8117.7|8129.7|8117.7|0
1720785380000|2024-07-12 11:56:20|8130.8|8118.8|8131.4|8119.4|8131.4|8119.4|8130.5|8118.5|0
1720785390000|2024-07-12 11:56:30|8131.6|8119.6|8132.2|8120.2|8132.2|8120.2|8131.6|8119.6|0
1720785400000|2024-07-12 11:56:40|8132.5|8120.5|8132.2|8120.2|8132.5|8120.5|8132.2|8120.2|0
1720785420000|2024-07-12 11:57:00|8133.1|8121.1|8133.1|8121.1|8133.1|8121.1|8133.1|8121.1|1
1720785440000|2024-07-12 11:57:20|8132.8|8120.8|8132.8|8120.8|8132.8|8120.8|8132.8|8120.8|0
1720785450000|2024-07-12 11:57:30|8133.7|8121.7|8133.9|8121.9|8133.9|8121.9|8133.7|8121.7|0
1720785460000|2024-07-12 11:57:40|8134.9|8122.9|8136.3|8124.3|8136.3|8124.3|8134.9|8122.9|0
1720785470000|2024-07-12 11:57:50|8136.6|8124.6|8136.4|8124.4|8136.6|8124.6|8136.4|8124.4|0
1720785490000|2024-07-12 11:58:10|8158.3|8146.3|8155.3|8143.3|8158.5|8146.5|8155.3|8143.3|33
1720785500000|2024-07-12 11:58:20|8148.8|8136.8|8140|8132|8148.8|8136.8|8140|8131|4
1720785510000|2024-07-12 11:58:30|8139.8|8131.8|8138.5|8132.5|8139.8|8132.5|8138.5|8131.8|0
1720785520000|2024-07-12 11:58:40|8138.3|8132.3|8143.2|8131.2|8143.2|8132.3|8138.3|8131.2|6
1720785530000|2024-07-12 11:58:50|8144.1|8132.1|8145|8133|8148.4|8136.4|8141.1|8129.1|0
1720785540000|2024-07-12 11:59:00|8145.2|8133.2|8150.5|8138.5|8150.5|8138.5|8142|8130|0
1720785550000|2024-07-12 11:59:10|8150.6|8138.6|8149.8|8137.8|8150.8|8138.8|8149.8|8137.8|0
1720785560000|2024-07-12 11:59:20|8143.3|8131.3|8143.3|8131.3|8143.3|8131.3|8143.3|8131.3|1
1720785570000|2024-07-12 11:59:30|8139.7|8127.7|8138.4|8126.4|8139.7|8127.7|8138.1|8126.1|0
1720785580000|2024-07-12 11:59:40|8138.9|8126.9|8138.9|8126.9|8138.9|8126.9|8138.9|8126.9|0
1720785590000|2024-07-12 11:59:50|8139.7|8127.7|8139.7|8127.7|8139.7|8127.7|8139.7|8127.7|2
1720785600000|2024-07-12 12:00:00|8139.5|8127.5|8114.8|8102.8|8139.5|8127.5|8113.2|8101.2|11
1720785610000|2024-07-12 12:00:10|8116|8104|8120.9|8108.9|8120.9|8108.9|8113.2|8101.2|6
1720785620000|2024-07-12 12:00:20|8121.8|8109.8|8123.2|8111.2|8126|8114|8121.8|8109.8|1
1720785630000|2024-07-12 12:00:30|8122.7|8110.7|8123.5|8111.5|8124.5|8112.5|8122.2|8110.2|0
1720785640000|2024-07-12 12:00:40|8122.1|8110.1|8118.2|8106.2|8122.6|8110.6|8118.2|8106.2|2
1720785650000|2024-07-12 12:00:50|8118.5|8106.5|8118.3|8106.3|8119.5|8107.5|8118.2|8106.2|4
1720785660000|2024-07-12 12:01:00|8118.5|8106.5|8120.9|8108.9|8121.2|8109.2|8118.5|8106.5|1
1720785670000|2024-07-12 12:01:10|8119.5|8111.5|8125.6|8113.6|8133.1|8121.1|8119.5|8109.1|5
1720785680000|2024-07-12 12:01:20|8124.3|8112.3|8123.6|8111.6|8125.4|8113.4|8123.1|8111.1|0
1720785690000|2024-07-12 12:01:30|8126.3|8114.3|8120.3|8112.3|8126.3|8114.3|8120.3|8110.6|3
1720785700000|2024-07-12 12:01:40|8120.1|8112.1|8120.4|8108.4|8120.4|8112.1|8118.4|8106.4|4
1720785710000|2024-07-12 12:01:50|8119.6|8107.6|8118.7|8106.7|8120.6|8108.6|8118.6|8106.6|1
1720785720000|2024-07-12 12:02:00|8118.5|8106.5|8118.9|8106.9|8120.3|8108.3|8118.5|8106.5|1
1720785730000|2024-07-12 12:02:10|8118.5|8106.5|8117.5|8105.5|8119.9|8107.9|8117.5|8105.5|0
1720785740000|2024-07-12 12:02:20|8118|8106|8117.3|8105.3|8118|8108|8116|8105.3|1
1720785750000|2024-07-12 12:02:30|8117.5|8105.5|8122.9|8110.9|8122.9|8110.9|8117.5|8105.5|1
1720785760000|2024-07-12 12:02:40|8122.5|8110.5|8120|8108|8122.5|8110.5|8117.3|8105.3|1
1720785770000|2024-07-12 12:02:50|8119.3|8107.3|8119.3|8107.3|8119.3|8107.3|8119.3|8107.3|10
1720785780000|2024-07-12 12:03:00|8119.5|8107.5|8137.6|8125.6|8140.1|8130.8|8117|8106.4|4
1720785790000|2024-07-12 12:03:10|8138.1|8126.1|8139.3|8127.3|8139.3|8127.3|8137.2|8125.2|0
1720785810000|2024-07-12 12:03:30|8138.7|8126.7|8117.8|8105.8|8138.7|8126.7|8117.3|8105.3|6
1720785820000|2024-07-12 12:03:40|8115.6|8103.6|8112.3|8100.3|8116.7|8104.7|8109.3|8100.3|5
1720785840000|2024-07-12 12:04:00|8112.7|8100.7|8104.6|8096.6|8114.6|8102.6|8104.6|8096.6|5
1720785850000|2024-07-12 12:04:10|8107.4|8095.4|8108.1|8096.1|8108.4|8096.4|8107.4|8095.4|0
1720785860000|2024-07-12 12:04:20|8106.9|8094.9|8096.9|8084.9|8108.4|8096.4|8096.9|8084.9|4
1720785870000|2024-07-12 12:04:30|8096.5|8084.5|8094.7|8082.7|8096.5|8085.8|8092.8|8082.7|3
1720785880000|2024-07-12 12:04:40|8094.5|8082.5|8091.5|8083.5|8094.5|8083.9|8091.5|8082.5|9
1720785890000|2024-07-12 12:04:50|8093.6|8081.6|8087.5|8081.5|8093.6|8082.1|8087.5|8081.5|4
1720785900000|2024-07-12 12:05:00|8087.2|8081.2|8097.8|8085.8|8097.8|8085.8|8087|8081|17
1720785910000|2024-07-12 12:05:10|8099.5|8087.5|8102.4|8096.4|8109.9|8097.9|8099.5|8087.5|3
1720785920000|2024-07-12 12:05:20|8098|8086|8096.2|8084.2|8098|8086|8096.2|8084.2|3
1720785930000|2024-07-12 12:05:30|8096|8084|8096|8084|8096|8084|8096|8084|0
1720785940000|2024-07-12 12:05:40|8097|8085|8098.1|8086.1|8103.1|8091.9|8096.4|8085|4
1720785950000|2024-07-12 12:05:50|8099.9|8087.9|8095.4|8083.4|8099.9|8087.9|8095.4|8083.4|0
1720785960000|2024-07-12 12:06:00|8096.4|8084.4|8097.4|8085.4|8098.7|8086.7|8096.1|8084.1|0
1720785970000|2024-07-12 12:06:10|8097.1|8085.1|8102.8|8090.8|8103.1|8091.1|8093.1|8084.1|2
1720785980000|2024-07-12 12:06:20|8124.3|8112.3|8124.5|8112.5|8128.9|8116.9|8124.3|8112.3|7
1720785990000|2024-07-12 12:06:30|8122.7|8110.7|8120|8108|8122.7|8110.7|8120|8108|1
1720786000000|2024-07-12 12:06:40|8118.4|8106.4|8109.3|8097.3|8118.4|8106.4|8109.3|8097.3|1
1720786010000|2024-07-12 12:06:50|8107.2|8095.2|8104.1|8092.1|8107.2|8095.2|8104.1|8092.1|1
1720786020000|2024-07-12 12:07:00|8104.9|8092.9|8101.9|8089.9|8104.9|8092.9|8101.9|8089.9|0
1720786040000|2024-07-12 12:07:20|8103.3|8091.3|8100.3|8092.3|8104.1|8092.3|8100.3|8091.3|0
1720786050000|2024-07-12 12:07:30|8099.1|8091.1|8098.1|8086.1|8101.7|8091.7|8097.8|8085.8|2
1720786060000|2024-07-12 12:07:40|8097.1|8085.1|8096.9|8084.9|8098.4|8086.4|8096.9|8084.9|0
1720786080000|2024-07-12 12:08:00|8096.1|8084.1|8093.2|8085.2|8096.1|8085.5|8093.2|8084.1|1
1720786100000|2024-07-12 12:08:20|8093.6|8085.6|8100.8|8088.8|8105.1|8093.1|8093.6|8085.6|5
1720786110000|2024-07-12 12:08:30|8098.6|8086.6|8093.8|8085.8|8098.6|8086.6|8093.8|8084.6|1
1720786120000|2024-07-12 12:08:40|8093.3|8085.3|8070.7|8058.7|8095.2|8085.8|8070.7|8058.7|32
1720786130000|2024-07-12 12:08:50|8071.3|8059.3|8069.2|8057.2|8071.3|8059.3|8064.2|8055.2|11
1720786140000|2024-07-12 12:09:00|8067.2|8055.2|8066.8|8054.8|8068.2|8056.2|8064.3|8052.3|10
1720786150000|2024-07-12 12:09:10|8064.3|8052.3|8041.5|8029.5|8064.3|8052.3|8038.9|8026.9|25
1720786160000|2024-07-12 12:09:20|8042.1|8030.1|8041.3|8029.3|8042.1|8030.1|8037.6|8025.6|14
1720786170000|2024-07-12 12:09:30|8041.1|8029.1|8045.6|8033.6|8049.1|8037.1|8041.1|8029.1|4
1720786180000|2024-07-12 12:09:40|8045.4|8033.4|8041.5|8029.5|8049.1|8037.1|8036.3|8024.3|2
1720786190000|2024-07-12 12:09:50|8042.4|8030.4|8048.2|8036.2|8048.2|8036.2|8042.4|8030.4|0
1720786200000|2024-07-12 12:10:00|8049|8037|8036.8|8024.8|8059.2|8047.2|8036.1|8024.1|17
1720786210000|2024-07-12 12:10:10|8036.5|8024.5|8034.5|8022.5|8036.5|8024.5|8034.5|8022.5|0
1720786230000|2024-07-12 12:10:30|8035|8023|8034.9|8022.9|8035.2|8023.2|8034.9|8022.9|0
1720786240000|2024-07-12 12:10:40|8034.7|8022.7|8016.2|8004.2|8034.7|8022.7|8015.5|8004.1|8
1720786250000|2024-07-12 12:10:50|8016.4|8004.4|8013.7|8005.7|8016.4|8005.7|8013.7|8003.4|1
1720786260000|2024-07-12 12:11:00|8013.9|8005.9|8013.9|8001.9|8013.9|8005.9|8008.6|8001.4|3
1720786270000|2024-07-12 12:11:10|8014.4|8002.4|8009.1|7997.1|8014.4|8002.4|8009.1|7997.1|5
1720786280000|2024-07-12 12:11:20|8009.2|7997.2|8007.4|7999.4|8009.4|8000.4|8007.4|7997.2|0
1720786290000|2024-07-12 12:11:30|8004.9|7998.9|8006.4|7994.4|8006.4|7998.9|8004.9|7994.4|6
1720786300000|2024-07-12 12:11:40|8010.4|7998.4|8011.2|7999.2|8011.2|7999.2|8010.4|7998.4|3
1720786310000|2024-07-12 12:11:50|8010.7|7998.7|8010.7|7998.7|8010.7|7998.7|8010.7|7998.7|1
1720786330000|2024-07-12 12:12:10|8009.4|7997.4|8009|7997|8009.6|7997.6|8008.3|7996.3|9
1720786340000|2024-07-12 12:12:20|8010.2|7998.2|8010.6|7998.6|8010.6|7998.6|8010.2|7998.2|2
1720786350000|2024-07-12 12:12:30|8011|7999|8011|7999|8011|7999|8011|7999|0
1720786360000|2024-07-12 12:12:40|8011.5|7999.5|8013.9|8001.9|8013.9|8001.9|8010.7|7998.7|2
1720786380000|2024-07-12 12:13:00|8013.4|8001.4|8010.4|7998.4|8013.4|8001.4|8010.4|7998.4|2
1720786390000|2024-07-12 12:13:10|8011.9|7999.9|8005.1|7993.1|8012.9|8000.9|8004.8|7992.8|5
1720786400000|2024-07-12 12:13:20|8004.8|7992.8|8000.6|7988.6|8004.8|7992.8|8000.3|7988.3|1
1720786410000|2024-07-12 12:13:30|7988.8|7976.8|7988.6|7976.6|7988.8|7976.8|7988.5|7976.5|2
1720786420000|2024-07-12 12:13:40|7988.3|7976.3|7980.5|7968.5|7989.2|7977.2|7970.4|7958.4|10
1720786430000|2024-07-12 12:13:50|7981.1|7969.1|7971.3|7959.3|7981.5|7969.5|7970.4|7958.4|2
1720786440000|2024-07-12 12:14:00|7971.7|7959.7|7966.3|7954.3|7971.7|7959.7|7960.2|7948.2|3
1720786450000|2024-07-12 12:14:10|7964.9|7952.9|7989.2|7977.2|7989.2|7977.2|7964.9|7952.9|1
1720786460000|2024-07-12 12:14:20|7989.4|7977.4|8004|7992|8006.4|7994.4|7989.4|7977.4|1
1720786470000|2024-07-12 12:14:30|8002.6|7990.6|8008.4|7996.4|8008.4|7996.4|8002.3|7990.3|0
1720786480000|2024-07-12 12:14:40|8010.1|7998.1|8016.9|8004.9|8018.7|8006.7|8006.2|7994.2|3
1720786490000|2024-07-12 12:14:50|8018.4|8006.4|8009|7997|8018.4|8006.4|8009|7997|1
1720786500000|2024-07-12 12:15:00|8005.7|7993.7|7992.2|7980.2|8005.7|7993.7|7990.4|7978.4|2
1720786510000|2024-07-12 12:15:10|7991.8|7979.8|7985.3|7973.3|7991.8|7979.8|7984.4|7972.4|26
1720786520000|2024-07-12 12:15:20|7988.8|7976.8|7990.3|7978.3|7990.3|7978.3|7988.8|7976.8|0
1720786530000|2024-07-12 12:15:30|7990.7|7978.7|7990.7|7978.7|7990.7|7978.7|7990.7|7978.7|0
1720786540000|2024-07-12 12:15:40|7991|7979|7990.6|7978.6|7991.2|7979.2|7990.3|7978.3|1
1720786550000|2024-07-12 12:15:50|7992.1|7980.1|8004.3|7992.3|8004.3|7992.3|7991.2|7979.2|2
1720786560000|2024-07-12 12:16:00|8004.5|7992.5|8000.7|7988.7|8004.5|7992.5|8000.7|7988.7|1
1720786570000|2024-07-12 12:16:10|8000.5|7988.5|7997.8|7985.8|8003.5|7991.5|7997.8|7985.8|1
1720786580000|2024-07-12 12:16:20|7997.2|7985.2|7998.3|7986.3|7998.3|7986.3|7997.2|7985.2|2
1720786590000|2024-07-12 12:16:30|7998.2|7986.2|8001.3|7989.3|8001.3|7989.3|7998.2|7986.2|1
1720786600000|2024-07-12 12:16:40|8000.9|7988.9|8000.9|7988.9|8000.9|7988.9|8000.9|7988.9|1
1720786610000|2024-07-12 12:16:50|7999.4|7987.4|8000|7988|8000.3|7988.3|7996.3|7984.3|1
1720786620000|2024-07-12 12:17:00|7999.6|7987.6|8000.9|7988.9|8000.9|7988.9|7999.6|7987.6|1
1720786640000|2024-07-12 12:17:20|8003.1|7991.1|8004.1|7992.1|8004.1|7992.1|8003.1|7991.1|0
1720786650000|2024-07-12 12:17:30|8017.9|8005.9|8017.9|8005.9|8024.4|8012.4|8015.2|8003.2|11
1720786660000|2024-07-12 12:17:40|8017.5|8005.5|8016.1|8004.1|8017.9|8005.9|8014.3|8002.3|6
1720786670000|2024-07-12 12:17:50|8015.7|8003.7|8016.1|8004.1|8017|8005|8015.7|8003.7|0
1720786680000|2024-07-12 12:18:00|8016.7|8004.7|8016.7|8004.7|8017|8005|8016.7|8004.7|0
1720786690000|2024-07-12 12:18:10|8018.5|8006.5|8033.7|8021.7|8041.5|8029.5|8017|8006.5|8
1720786700000|2024-07-12 12:18:20|8034.9|8022.9|8032.3|8020.3|8035.5|8023.5|8031.7|8019.7|1
1720786710000|2024-07-12 12:18:30|8032.7|8020.7|8035.5|8023.5|8035.5|8023.5|8029.1|8017.1|2
1720786720000|2024-07-12 12:18:40|8034.9|8022.9|8046.7|8034.7|8046.7|8034.7|8034.1|8022.1|5
1720786730000|2024-07-12 12:18:50|8047.5|8035.5|8045.9|8033.9|8047.5|8035.5|8045.6|8033.6|2
1720786740000|2024-07-12 12:19:00|8046.5|8034.5|8037.4|8025.4|8046.5|8034.5|8030.5|8018.5|9
1720786750000|2024-07-12 12:19:10|8037.7|8025.7|8036.6|8024.6|8037.7|8025.7|8035.7|8023.7|0
1720786760000|2024-07-12 12:19:20|8037.1|8025.1|8037.1|8025.1|8037.1|8025.1|8036.8|8024.8|0
1720786800000|2024-07-12 12:20:00|8043.6|8031.6|8040.2|8028.2|8043.6|8031.6|8037|8025|1
1720786820000|2024-07-12 12:20:20|8040.5|8028.5|8043|8031|8043|8035.5|8040.5|8028.5|1
1720786830000|2024-07-12 12:20:30|8042|8030|8042|8030|8042|8030|8042|8030|0
1720786850000|2024-07-12 12:20:50|8040.2|8028.2|8040.2|8028.2|8040.2|8028.2|8040.2|8028.2|2
1720786860000|2024-07-12 12:21:00|8040.5|8028.5|8019.8|8007.8|8040.5|8028.5|8019.8|8007.8|4
1720786870000|2024-07-12 12:21:10|8020.2|8008.2|8024.2|8012.2|8024.2|8012.2|8020.2|8008.2|2
1720786880000|2024-07-12 12:21:20|8023.3|8011.3|8021.7|8009.7|8023.3|8011.3|8021.7|8009.7|0
1720786890000|2024-07-12 12:21:30|8022.6|8010.6|8026.3|8014.3|8026.3|8014.3|8022.6|8010.6|1
1720786910000|2024-07-12 12:21:50|8025.4|8013.4|8027.4|8015.4|8027.4|8015.4|8024.5|8012.5|0
1720786920000|2024-07-12 12:22:00|8026.8|8014.8|8018.8|8010.8|8026.8|8014.8|8018.8|8010.2|1
1720786930000|2024-07-12 12:22:10|8021.4|8009.4|8018.7|8006.7|8022.7|8010.7|8015.5|8003.5|4
1720786940000|2024-07-12 12:22:20|8019|8007|8016.7|8004.7|8019|8007|8016.7|8004.7|3
1720786950000|2024-07-12 12:22:30|8017.3|8005.3|8017.5|8005.5|8017.5|8005.5|8017.3|8005.3|0
1720786960000|2024-07-12 12:22:40|8018.1|8006.1|8027.9|8015.9|8027.9|8015.9|8018.1|8006.1|2
1720786970000|2024-07-12 12:22:50|8027.3|8015.3|8025.2|8013.2|8027.3|8015.3|8024.2|8012.2|0
1720786980000|2024-07-12 12:23:00|8025.5|8013.5|8039.8|8027.8|8044.5|8032.5|8025.5|8013.5|10
1720786990000|2024-07-12 12:23:10|8038.9|8026.9|8063.6|8051.6|8063.7|8051.7|8038.9|8026.9|3
1720787000000|2024-07-12 12:23:20|8062.9|8050.9|8061.7|8049.7|8062.9|8050.9|8060.4|8048.4|1
1720787010000|2024-07-12 12:23:30|8065.4|8053.4|8066.7|8054.7|8066.7|8054.7|8064.2|8052.2|1
1720787020000|2024-07-12 12:23:40|8062.5|8050.5|8060.2|8048.2|8062.9|8050.9|8060.2|8048.2|2
1720787030000|2024-07-12 12:23:50|8059.9|8047.9|8060.8|8048.8|8060.8|8048.8|8056.4|8044.4|1
1720787040000|2024-07-12 12:24:00|8059.4|8047.4|8025.8|8013.8|8059.4|8047.4|8025.8|8013.8|2
1720787050000|2024-07-12 12:24:10|8030.5|8018.5|8029.6|8017.6|8030.5|8018.5|8029.6|8017.6|0
1720787060000|2024-07-12 12:24:20|8028.4|8016.4|8037.7|8025.7|8037.7|8025.7|8028.4|8016.4|1
1720787070000|2024-07-12 12:24:30|8038.3|8026.3|8036.3|8024.3|8038.6|8026.6|8036.3|8024.3|0
1720787080000|2024-07-12 12:24:40|8036.9|8024.9|8050.2|8038.2|8050.2|8038.2|8036.9|8024.9|0
1720787100000|2024-07-12 12:25:00|8052.4|8040.4|8052.2|8040.2|8053.3|8041.3|8051.8|8039.8|1
1720787110000|2024-07-12 12:25:10|8051.9|8039.9|8054.2|8042.2|8054.2|8042.2|8051.7|8039.7|2
1720787120000|2024-07-12 12:25:20|8055.4|8043.4|8050.7|8038.7|8055.4|8043.4|8050.7|8038.7|2
1720787140000|2024-07-12 12:25:40|8051|8039|8051|8039|8051|8039|8051|8039|0
1720787190000|2024-07-12 12:26:30|8050.4|8038.4|8046.2|8034.2|8050.4|8038.4|8046.2|8034.2|0
1720787200000|2024-07-12 12:26:40|8046|8034|8045.4|8033.4|8046.9|8034.9|8045.4|8033.4|2
1720787210000|2024-07-12 12:26:50|8047.2|8035.2|8050.2|8038.2|8050.2|8038.2|8047.2|8035.2|0
1720787230000|2024-07-12 12:27:10|8049.1|8037.1|8048.4|8036.4|8049.1|8037.1|8048.4|8036.4|0
1720787240000|2024-07-12 12:27:20|8043.2|8031.2|8033.3|8021.3|8044.2|8032.2|8032.7|8020.7|2
1720787260000|2024-07-12 12:27:40|8033.9|8021.9|8031.5|8019.5|8035.9|8023.9|8031.5|8019.5|0
1720787270000|2024-07-12 12:27:50|8030.8|8018.8|8028.4|8016.4|8030.8|8018.8|8028.4|8016.4|0
1720787280000|2024-07-12 12:28:00|8030.5|8018.5|8029.2|8017.2|8030.6|8018.6|8027.6|8015.6|1
1720787290000|2024-07-12 12:28:10|8030|8018|8030|8018|8030|8018|8030|8018|0
1720787300000|2024-07-12 12:28:20|8029.7|8017.7|8028|8016|8029.7|8017.7|8026.1|8014.1|0
1720787310000|2024-07-12 12:28:30|8029|8017|8029|8017|8029|8017|8029|8017|0
1720787330000|2024-07-12 12:28:50|8028.7|8016.7|8034.5|8022.5|8035.1|8023.1|8027.4|8015.4|1
1720787350000|2024-07-12 12:29:10|8034.2|8022.2|8039.9|8027.9|8040.1|8028.1|8034.2|8022.2|0
1720787360000|2024-07-12 12:29:20|8039.6|8027.6|8037.8|8025.8|8039.9|8027.9|8037.8|8025.8|0
1720787370000|2024-07-12 12:29:30|8034|8022|8034.3|8022.3|8035.1|8023.1|8033.1|8021.1|1
1720787380000|2024-07-12 12:29:40|8033.7|8021.7|8031.9|8019.9|8035.1|8023.1|8031.7|8019.7|1
1720787390000|2024-07-12 12:29:50|8031.2|8019.2|8033.5|8021.5|8035.2|8023.2|8031.2|8019.2|0
1720787400000|2024-07-12 12:30:00|8033.7|8021.7|8034.5|8022.5|8036.9|8024.9|8032.1|8020.1|2
1720787410000|2024-07-12 12:30:10|8034.2|8022.2|8033.3|8021.3|8034.8|8022.8|8032.8|8020.8|0
1720787420000|2024-07-12 12:30:20|8032.7|8020.7|8032.7|8020.7|8034.5|8022.5|8032.5|8020.5|0
1720787430000|2024-07-12 12:30:30|8034.5|8022.5|8037.5|8025.5|8037.5|8025.5|8033|8021|0
1720787440000|2024-07-12 12:30:40|8037.6|8025.6|8036|8024|8037.6|8025.6|8034.7|8022.7|0
1720787450000|2024-07-12 12:30:50|8036.6|8024.6|8035.9|8023.9|8037.1|8025.1|8035.6|8023.6|0
1720787470000|2024-07-12 12:31:10|8035.3|8023.3|8035.3|8023.3|8035.3|8023.3|8035.3|8023.3|0
1720787480000|2024-07-12 12:31:20|8034.8|8022.8|8035.4|8023.4|8035.9|8023.9|8034.5|8022.5|0
1720787490000|2024-07-12 12:31:30|8035.6|8023.6|8040.4|8028.4|8049.7|8041.7|8034.8|8022.8|6
1720787500000|2024-07-12 12:31:40|8040.7|8028.7|8039.1|8027.1|8041.7|8029.7|8036.9|8024.9|0
1720787510000|2024-07-12 12:31:50|8038.6|8026.6|8042.6|8030.6|8042.7|8030.7|8037.6|8025.6|0
1720787520000|2024-07-12 12:32:00|8042.4|8030.4|8042.3|8030.3|8042.6|8030.6|8040.3|8028.3|0
1720787530000|2024-07-12 12:32:10|8041.8|8029.8|8041.6|8029.6|8042.6|8030.6|8039.8|8027.8|0
1720787540000|2024-07-12 12:32:20|8042.3|8030.3|8041.5|8029.5|8042.6|8030.6|8039.8|8027.8|0
1720787550000|2024-07-12 12:32:30|8041.3|8029.3|8040.6|8028.6|8042.6|8030.6|8039.4|8027.4|0
1720787560000|2024-07-12 12:32:40|8039.9|8027.9|8043.4|8031.4|8043.4|8031.4|8039.1|8027.1|0
1720787570000|2024-07-12 12:32:50|8042.9|8030.9|8043.2|8031.2|8043.9|8031.9|8041.4|8029.4|0
1720787580000|2024-07-12 12:33:00|8042.9|8030.9|8044.2|8032.2|8045.4|8033.4|8041.3|8029.3|1
1720787590000|2024-07-12 12:33:10|8043.5|8031.5|8045.8|8033.8|8045.8|8033.8|8043.5|8031.5|0
1720787600000|2024-07-12 12:33:20|8045.5|8033.5|8046.5|8034.5|8047|8035|8045|8033|0
1720787610000|2024-07-12 12:33:30|8045.6|8033.6|8046.7|8034.7|8047.2|8035.2|8045.5|8033.5|0
1720787620000|2024-07-12 12:33:40|8044.4|8032.4|8033.6|8021.6|8044.4|8032.4|8033.1|8021.1|6
1720787630000|2024-07-12 12:33:50|8036.1|8024.1|8026.8|8020.8|8039.7|8030.7|8026.8|8019.5|9
1720787640000|2024-07-12 12:34:00|8026.2|8020.2|8048.4|8036.4|8048.4|8036.4|8025.7|8019.7|13
1720787650000|2024-07-12 12:34:10|8048.9|8036.9|8039.2|8027.2|8048.9|8036.9|8038.7|8026.7|0
1720787670000|2024-07-12 12:34:30|8039.4|8027.4|8043.7|8031.7|8044.2|8038.2|8039.4|8027.4|2
1720787690000|2024-07-12 12:34:50|8044.3|8032.3|8044.7|8032.7|8044.7|8032.7|8044.3|8032.3|0
1720787700000|2024-07-12 12:35:00|8042.1|8030.1|8039.4|8027.4|8042.1|8030.1|8039.4|8027.4|1
1720787710000|2024-07-12 12:35:10|8039.1|8027.1|8035.7|8027.7|8039.1|8028.2|8035.7|8026.7|0
1720787720000|2024-07-12 12:35:20|8043.2|8035.2|8043|8035|8044|8035.2|8043|8031.6|5
1720787730000|2024-07-12 12:35:30|8043.8|8031.8|8044|8032|8044|8032|8043.8|8031.8|0
1720787740000|2024-07-12 12:35:40|8042.6|8030.6|8042.5|8030.5|8042.6|8030.6|8041.5|8029.5|0
1720787750000|2024-07-12 12:35:50|8042.1|8030.1|8038.2|8026.2|8042.1|8030.1|8038.2|8026.2|2
1720787760000|2024-07-12 12:36:00|8037.3|8025.3|8041.3|8033.3|8042.7|8035.5|8037.3|8025.3|2
1720787770000|2024-07-12 12:36:10|8041.7|8033.7|8043.1|8031.1|8043.1|8033.7|8041.7|8031.1|0
1720787790000|2024-07-12 12:36:30|8042.7|8030.7|8043.7|8031.7|8043.7|8035.8|8041.8|8029.8|1
1720787800000|2024-07-12 12:36:40|8041.6|8033.6|8041.7|8029.7|8042.1|8033.6|8041.6|8029.7|0
1720787830000|2024-07-12 12:37:10|8040.8|8028.8|8040|8028|8040.8|8028.8|8039.4|8027.4|0
1720787840000|2024-07-12 12:37:20|8041.1|8029.1|8043.2|8031.2|8043.2|8031.2|8041.1|8029.1|0
1720787850000|2024-07-12 12:37:30|8042.3|8030.3|8042.1|8030.1|8042.3|8030.3|8042.1|8030.1|0
1720787860000|2024-07-12 12:37:40|8041.7|8029.7|8041.7|8029.7|8041.7|8029.7|8041.7|8029.7|0
1720787870000|2024-07-12 12:37:50|8042.6|8030.6|8043.3|8031.3|8043.3|8036.2|8041.8|8030.6|0
1720787880000|2024-07-12 12:38:00|8042.7|8030.7|8042.7|8030.7|8042.7|8030.7|8042.7|8030.7|0
1720787900000|2024-07-12 12:38:20|8042|8030|8018.7|8006.7|8042|8030|8018.7|8006.7|7
1720787920000|2024-07-12 12:38:40|8019.3|8007.3|8017.6|8005.6|8019.9|8007.9|8017.6|8005.6|7
1720787930000|2024-07-12 12:38:50|8017.5|8005.5|8017.2|8005.2|8017.7|8005.7|8017.2|8005.2|0
1720787940000|2024-07-12 12:39:00|8016.6|8004.6|8014.6|8006.6|8016.6|8006.6|8013.2|8003.7|1
1720787950000|2024-07-12 12:39:10|8013.2|8005.2|8013.2|8005.2|8013.2|8005.2|8013.2|8005.2|0
1720787970000|2024-07-12 12:39:30|8013|8005|8013|8005|8013|8005|8013|8005|0
1720787980000|2024-07-12 12:39:40|8012.8|8004.8|8012.8|8004.8|8012.8|8004.8|8012.8|8004.8|0
1720787990000|2024-07-12 12:39:50|8012.4|8006.4|8017.3|8005.3|8017.3|8006.4|8012.4|8003.8|4
1720788000000|2024-07-12 12:40:00|8017.7|8005.7|8017.5|8005.5|8017.7|8005.7|8017.2|8005.2|0
1720788010000|2024-07-12 12:40:10|8016.5|8004.5|8016.1|8004.1|8017.5|8005.5|8016.1|8004.1|3
1720788020000|2024-07-12 12:40:20|8018|8006|8015.8|8003.8|8018|8006|8015.8|8003.8|0
1720788030000|2024-07-12 12:40:30|8015.6|8003.6|8003.5|7991.5|8015.6|8003.6|8002.7|7990.7|1
1720788050000|2024-07-12 12:40:50|8001.9|7989.9|8012.1|8000.1|8012.1|8000.1|8001.8|7989.8|11
1720788060000|2024-07-12 12:41:00|8011.1|7999.1|8016.1|8004.1|8016.1|8004.1|8011.1|7999.1|0
1720788070000|2024-07-12 12:41:10|8017.5|8005.5|8035.7|8023.7|8035.7|8023.7|8017.5|8005.5|1
1720788080000|2024-07-12 12:41:20|8035.1|8023.1|8018.1|8006.1|8035.1|8023.1|8018.1|8006.1|2
1720788090000|2024-07-12 12:41:30|8018.5|8006.5|8006.4|7994.4|8018.5|8006.5|8006|7994|0
1720788100000|2024-07-12 12:41:40|8006.2|7994.2|8004.7|7992.7|8006.8|7994.8|8004.7|7992.7|0
1720788110000|2024-07-12 12:41:50|8004.8|7992.8|8005.2|7993.2|8007.4|7995.4|8004.6|7992.6|0
1720788120000|2024-07-12 12:42:00|8004.9|7992.9|8009|7997|8009|7997|8004.9|7992.9|1
1720788130000|2024-07-12 12:42:10|8009.2|7997.2|8008.3|7996.3|8009.2|7997.2|8006.5|7994.5|0
1720788140000|2024-07-12 12:42:20|8007.7|7995.7|8010.6|7998.6|8010.6|7998.6|8007.5|7995.5|2
1720788150000|2024-07-12 12:42:30|8008.6|7996.6|8008.6|7996.6|8008.6|7996.6|8008.6|7996.6|0
1720788170000|2024-07-12 12:42:50|8008.9|7996.9|8008.9|7996.9|8008.9|7996.9|8008.9|7996.9|0
1720788180000|2024-07-12 12:43:00|8009.5|7997.5|8009.5|7997.5|8009.5|7997.5|8009.5|7997.5|0
1720788210000|2024-07-12 12:43:30|8019.3|8007.3|8013.7|8001.7|8019.3|8007.3|8013.7|8001.7|1
1720788220000|2024-07-12 12:43:40|8012.8|8000.8|8014.6|8002.6|8014.6|8002.6|8012.8|8000.8|0
1720788230000|2024-07-12 12:43:50|8014.4|8002.4|8015.1|8003.1|8015.1|8003.1|8014|8002|1
1720788240000|2024-07-12 12:44:00|8012|8000|8013.5|8001.5|8013.5|8001.5|8012|8000|0
1720788250000|2024-07-12 12:44:10|8013.2|8001.2|8013|8001|8013.2|8001.2|8013|8001|0
1720788260000|2024-07-12 12:44:20|8012.7|8000.7|8009.5|7997.5|8012.7|8000.7|8009.5|7997.5|0
1720788280000|2024-07-12 12:44:40|8009|7997|8011.7|7999.7|8012.4|8000.4|8008|7996|1
1720788290000|2024-07-12 12:44:50|8012.5|8000.5|8011.2|7999.2|8012.5|8000.5|8011.2|7999.2|0
1720788320000|2024-07-12 12:45:20|8011.5|7999.5|8012.1|8000.1|8012.1|8000.1|8011.5|7999.5|1
1720788340000|2024-07-12 12:45:40|8011.8|7999.8|8011.4|7999.4|8011.8|7999.8|8011.2|7999.2|0
1720788350000|2024-07-12 12:45:50|8016.7|8004.7|8016.7|8004.7|8016.7|8004.7|8016.7|8004.7|2
1720788360000|2024-07-12 12:46:00|8017.3|8005.3|8019.7|8007.7|8027|8015|8017.3|8005.3|1
1720788370000|2024-07-12 12:46:10|8019.3|8007.3|8017.4|8005.4|8019.3|8007.3|8014.1|8002.1|1
1720788380000|2024-07-12 12:46:20|8016.3|8004.3|8014.9|8002.9|8017.3|8005.3|8014.6|8002.6|0
1720788390000|2024-07-12 12:46:30|8017.2|8005.2|8025.6|8013.6|8025.6|8013.6|8015.3|8003.3|5
1720788400000|2024-07-12 12:46:40|8024.8|8012.8|8025.7|8013.7|8039|8027|8024.8|8012.8|3
1720788410000|2024-07-12 12:46:50|8027.3|8015.3|8025|8013|8027.3|8015.3|8022.5|8010.5|4
1720788420000|2024-07-12 12:47:00|8023.9|8011.9|8026.2|8014.2|8026.2|8014.2|8023.9|8011.9|0
1720788430000|2024-07-12 12:47:10|8025|8013|8018.9|8006.9|8025|8013|8018.8|8006.8|1
1720788440000|2024-07-12 12:47:20|8018.1|8006.1|8017.7|8005.7|8018.1|8006.1|8017.7|8005.7|0
1720788450000|2024-07-12 12:47:30|8020.1|8008.1|8019|8007|8020.1|8008.1|8017|8005|1
1720788460000|2024-07-12 12:47:40|8020.5|8008.5|8024.4|8012.4|8024.4|8012.4|8020.5|8008.5|1
1720788470000|2024-07-12 12:47:50|8024.2|8012.2|8031.1|8019.1|8035.5|8023.5|8024.2|8012.2|1
1720788480000|2024-07-12 12:48:00|8031.5|8019.5|8027.5|8015.5|8031.5|8019.5|8027.5|8015.5|0
1720788490000|2024-07-12 12:48:10|8028.4|8016.4|8026.4|8014.4|8029|8017|8025.3|8013.3|1
1720788510000|2024-07-12 12:48:30|8026.8|8014.8|8025.1|8013.1|8026.8|8014.8|8025.1|8013.1|0
1720788520000|2024-07-12 12:48:40|8025.4|8013.4|8025.6|8013.6|8025.6|8013.6|8025.4|8013.4|0
1720788530000|2024-07-12 12:48:50|8026.1|8014.1|8027.5|8015.5|8027.5|8015.5|8026.1|8014.1|0
1720788540000|2024-07-12 12:49:00|8027.9|8015.9|8027.9|8015.9|8027.9|8015.9|8027.9|8015.9|1
1720788550000|2024-07-12 12:49:10|8028.5|8016.5|8027.3|8015.3|8028.5|8016.5|8025.5|8013.5|0
1720788560000|2024-07-12 12:49:20|8029.3|8017.3|8030.7|8018.7|8030.7|8018.7|8029.3|8017.3|0
1720788570000|2024-07-12 12:49:30|8029.7|8017.7|8029.7|8017.7|8029.7|8017.7|8029.7|8017.7|0
1720788580000|2024-07-12 12:49:40|8030.5|8018.5|8035.9|8023.9|8038.2|8026.2|8030.5|8018.5|5
1720788590000|2024-07-12 12:49:50|8036.2|8024.2|8042.8|8030.8|8043.8|8031.8|8036.2|8024.2|8
1720788600000|2024-07-12 12:50:00|8043.2|8031.2|8043.6|8031.6|8043.6|8031.6|8041.3|8029.3|2
1720788620000|2024-07-12 12:50:20|8057.4|8045.4|8052.7|8040.7|8057.9|8045.9|8052.7|8040.7|4
1720788630000|2024-07-12 12:50:30|8052.1|8040.1|8056.9|8044.9|8060.1|8050.6|8052.1|8040.1|3
1720788640000|2024-07-12 12:50:40|8057.8|8045.8|8058.3|8046.3|8072.2|8060.2|8056.5|8044.5|3
1720788650000|2024-07-12 12:50:50|8058.9|8046.9|8065.5|8053.5|8065.5|8053.5|8053.3|8041.3|19
1720788660000|2024-07-12 12:51:00|8066.7|8054.7|8062|8050|8066.7|8054.7|8060.3|8048.3|0
1720788670000|2024-07-12 12:51:10|8061.6|8049.6|8054|8042|8061.6|8049.6|8052|8040|22
1720788680000|2024-07-12 12:51:20|8053.7|8041.7|8054.1|8042.1|8054.1|8042.1|8053.5|8041.5|1
1720788700000|2024-07-12 12:51:40|8056.6|8044.6|8057.9|8045.9|8057.9|8045.9|8056.6|8044.6|3
1720788710000|2024-07-12 12:51:50|8057.6|8045.6|8057.4|8045.4|8057.6|8045.6|8057.1|8045.1|0
1720788720000|2024-07-12 12:52:00|8057.1|8045.1|8056.7|8044.7|8057.9|8045.9|8056.7|8044.7|1
1720788730000|2024-07-12 12:52:10|8056.4|8044.4|8057.2|8045.2|8057.5|8045.5|8056.2|8044.2|0
1720788740000|2024-07-12 12:52:20|8058.3|8046.3|8072.5|8060.5|8073.1|8061.1|8056.7|8044.7|18
1720788750000|2024-07-12 12:52:30|8072.7|8060.7|8077.6|8065.6|8078.5|8066.5|8070.7|8058.7|16
1720788760000|2024-07-12 12:52:40|8077.7|8065.7|8102.4|8090.4|8102.4|8090.4|8072.4|8060.4|13
1720788770000|2024-07-12 12:52:50|8096.7|8084.7|8092.2|8080.2|8102.6|8090.6|8091.4|8079.4|9
1720788780000|2024-07-12 12:53:00|8092.4|8080.4|8093.3|8081.3|8093.7|8081.7|8092.1|8080.1|0
1720788790000|2024-07-12 12:53:10|8093.4|8081.4|8094.8|8082.8|8094.8|8082.8|8092.3|8080.3|0
1720788800000|2024-07-12 12:53:20|8095.1|8083.1|8097|8085|8103.1|8091.1|8092.3|8080.3|16
1720788810000|2024-07-12 12:53:30|8096|8084|8091.7|8079.7|8098.9|8086.9|8091.7|8079.7|0
1720788820000|2024-07-12 12:53:40|8092.7|8080.7|8093.3|8081.3|8093.3|8081.3|8092.7|8080.7|0
1720788830000|2024-07-12 12:53:50|8093.8|8081.8|8093.8|8081.8|8093.8|8081.8|8093.8|8081.8|0
1720788840000|2024-07-12 12:54:00|8094|8082|8091.4|8079.4|8094|8082|8091.2|8079.2|3
1720788850000|2024-07-12 12:54:10|8091|8079|8090.5|8078.5|8091|8079|8090.5|8078.5|0
1720788860000|2024-07-12 12:54:20|8091.8|8079.8|8091.8|8079.8|8091.8|8079.8|8091.8|8079.8|2
1720788880000|2024-07-12 12:54:40|8091.5|8079.5|8091|8079|8093.8|8081.8|8091|8079|0
1720788900000|2024-07-12 12:55:00|8090.7|8078.7|8096.8|8084.8|8096.8|8084.8|8088.2|8078.5|3
1720788910000|2024-07-12 12:55:10|8096.4|8084.4|8093|8081|8096.4|8084.4|8093|8081|0
1720788920000|2024-07-12 12:55:20|8093.3|8081.3|8091|8079|8094.7|8082.7|8091|8079|0
1720788930000|2024-07-12 12:55:30|8091.4|8079.4|8074.9|8062.9|8091.4|8079.4|8074.2|8062.2|2
1720788940000|2024-07-12 12:55:40|8073.7|8061.7|8069.4|8057.4|8073.7|8061.7|8064.8|8055.3|5
1720788950000|2024-07-12 12:55:50|8069.2|8057.2|8068.9|8056.9|8069.2|8057.2|8068.9|8056.9|1
1720788970000|2024-07-12 12:56:10|8071.9|8059.9|8051.9|8039.9|8072.3|8060.3|8050.9|8038.9|5
1720788980000|2024-07-12 12:56:20|8051|8039|8048.8|8036.8|8051|8039|8048.5|8036.5|0
1720788990000|2024-07-12 12:56:30|8048.6|8036.6|8048.6|8036.6|8048.6|8036.6|8048.6|8036.6|0
1720789000000|2024-07-12 12:56:40|8047.8|8035.8|8047.2|8035.2|8048.9|8036.9|8046.8|8034.8|0
1720789010000|2024-07-12 12:56:50|8046.4|8034.4|8047|8035|8047|8035|8046.4|8034.4|0
1720789030000|2024-07-12 12:57:10|8046.5|8034.5|8047.3|8035.3|8048.5|8036.5|8046.4|8034.4|1
1720789040000|2024-07-12 12:57:20|8047.4|8035.4|8041|8029|8047.4|8035.4|8041|8029|13
1720789050000|2024-07-12 12:57:30|8040.7|8028.7|8037.5|8025.5|8040.7|8028.7|8037.5|8025.5|0
1720789060000|2024-07-12 12:57:40|8038.1|8026.1|8039.1|8027.1|8039.1|8027.1|8038.1|8026.1|0
1720789070000|2024-07-12 12:57:50|8038.7|8026.7|8036.8|8024.8|8038.7|8026.7|8036.8|8024.8|3
1720789080000|2024-07-12 12:58:00|8036.9|8024.9|8036.9|8024.9|8036.9|8024.9|8036.6|8024.6|0
1720789090000|2024-07-12 12:58:10|8036.6|8024.6|8036.6|8024.6|8036.9|8024.9|8036.6|8024.6|0
1720789140000|2024-07-12 12:59:00|8038.3|8026.3|8033.6|8021.6|8038.3|8026.7|8033.6|8021.6|2
1720789150000|2024-07-12 12:59:10|8030.8|8018.8|8029.7|8017.7|8032|8020|8029.7|8017.7|1
1720789160000|2024-07-12 12:59:20|8030|8018|8029.6|8017.6|8030.7|8018.7|8025.3|8013.3|2
1720789170000|2024-07-12 12:59:30|8030|8018|8030|8018|8030|8018|8030|8018|0
1720789180000|2024-07-12 12:59:40|8028.8|8016.8|8027.2|8015.2|8028.8|8016.8|8027.2|8015.2|0
1720789200000|2024-07-12 13:00:00|8025.8|8013.8|8024.7|8012.7|8026.6|8014.6|8023.7|8011.7|1
1720789210000|2024-07-12 13:00:10|8025.3|8013.3|8025.3|8013.3|8025.3|8013.3|8025.3|8013.3|0
1720789230000|2024-07-12 13:00:30|8024.7|8012.7|8030.3|8018.3|8030.5|8018.5|8024.7|8012.7|5
1720789240000|2024-07-12 13:00:40|8030|8018|8030.9|8018.9|8030.9|8018.9|8029.8|8017.8|0
1720789250000|2024-07-12 13:00:50|8030.4|8018.4|8031.4|8019.4|8031.4|8019.4|8030.4|8018.4|0
1720789260000|2024-07-12 13:01:00|8031.9|8019.9|8031.8|8019.8|8032.5|8020.5|8031.8|8019.8|0
1720789270000|2024-07-12 13:01:10|8031.4|8019.4|8031.4|8019.4|8031.9|8019.9|8031.4|8019.4|0
1720789290000|2024-07-12 13:01:30|8031.2|8019.2|8031.2|8019.2|8031.2|8019.2|8031.2|8019.2|1
1720789300000|2024-07-12 13:01:40|8028|8016|8014.6|8002.6|8028.3|8016.3|8013.8|8001.8|12
1720789310000|2024-07-12 13:01:50|8014.2|8002.2|8009.2|7997.2|8014.2|8002.2|8008.8|7996.8|6
1720789320000|2024-07-12 13:02:00|8009.4|7997.4|8000.4|7988.4|8009.4|7997.4|7999.2|7987.2|14
1720789330000|2024-07-12 13:02:10|8009.1|7997.1|8009.5|7997.5|8009.6|7997.6|8006.1|7994.1|5
1720789340000|2024-07-12 13:02:20|8010.7|7998.7|8005.1|7993.1|8010.7|7998.7|7999|7989.8|5
1720789350000|2024-07-12 13:02:30|8004.8|7992.8|8004.9|7992.9|8004.9|7992.9|8004.8|7992.8|1
1720789360000|2024-07-12 13:02:40|8005.2|7993.2|8005.1|7993.1|8005.5|7993.5|8004.9|7992.9|0
1720789370000|2024-07-12 13:02:50|7997.4|7985.4|7994.7|7986.7|7997.7|7986.7|7994.7|7984.6|26
1720789380000|2024-07-12 13:03:00|7997.4|7985.4|8009.2|7997.2|8009.3|7997.3|7997.2|7985.2|22
1720789390000|2024-07-12 13:03:10|8009.6|7997.6|8005.7|7993.7|8011.9|8001.4|8005.7|7993.7|4
1720789400000|2024-07-12 13:03:20|8004|7998|8007.4|7995.4|8007.4|7998.9|8002.9|7992|4
1720789410000|2024-07-12 13:03:30|8007|7995|8003.5|7991.5|8007|7995|8003|7991|2
1720789420000|2024-07-12 13:03:40|8003.4|7991.4|8004.5|7992.5|8004.5|7992.5|8003.4|7991.4|1
1720789430000|2024-07-12 13:03:50|8003.9|7991.9|8002.8|7990.8|8003.9|7991.9|8002.8|7990.8|0
1720789440000|2024-07-12 13:04:00|8002.6|7990.6|8002.5|7990.5|8002.9|7990.9|8002.5|7990.5|0
1720789450000|2024-07-12 13:04:10|8002.9|7990.9|7991.7|7979.7|8003|7991|7988.4|7976.4|34
1720789460000|2024-07-12 13:04:20|7992.6|7980.6|7990|7978|7998.3|7986.3|7990|7978|2
1720789470000|2024-07-12 13:04:30|7988.3|7980.3|7988.8|7980.8|7990.1|7980.8|7988.2|7978.1|0
1720789480000|2024-07-12 13:04:40|7988.4|7980.4|7975.6|7969.6|7988.4|7980.4|7975.6|7969.5|37
1720789490000|2024-07-12 13:04:50|7982.4|7970.4|7991|7979|7994.4|7982.4|7980|7968|8
1720789500000|2024-07-12 13:05:00|7996.1|7984.1|8007.1|7995.1|8008.7|7996.7|7995.9|7983.9|1
1720789510000|2024-07-12 13:05:10|8006.2|7994.2|8017|8005|8017.5|8005.5|8005.9|7993.9|1
1720789520000|2024-07-12 13:05:20|8017.8|8005.8|8028.9|8016.9|8029.8|8017.8|8017.8|8005.8|1
1720789530000|2024-07-12 13:05:30|8028.3|8016.3|8027.8|8015.8|8031.3|8019.3|8027.8|8015.8|0
1720789540000|2024-07-12 13:05:40|8028.2|8016.2|8023.4|8011.4|8028.7|8016.7|8023.4|8011.4|2
1720789550000|2024-07-12 13:05:50|8025|8013|8026|8014|8026|8014|8025|8013|0
1720789560000|2024-07-12 13:06:00|8023.1|8011.1|8016.3|8004.3|8023.1|8011.1|8015.9|8003.9|0
1720789570000|2024-07-12 13:06:10|8017.3|8005.3|8018.7|8006.7|8018.7|8006.7|8017.3|8005.3|0
1720789580000|2024-07-12 13:06:20|8022.5|8010.5|8022.5|8010.5|8022.5|8010.5|8022.5|8010.5|1
1720789590000|2024-07-12 13:06:30|8022.3|8010.3|8026.7|8014.7|8026.7|8014.7|8021|8009|0
1720789600000|2024-07-12 13:06:40|8027|8015|8026.9|8014.9|8027.2|8015.2|8026.9|8014.9|0
1720789620000|2024-07-12 13:07:00|8027.1|8015.1|8027.1|8015.1|8027.1|8015.1|8027.1|8015.1|0
1720789640000|2024-07-12 13:07:20|8027.3|8015.3|8009|7997|8027.3|8015.3|8008.6|7996.6|3
1720789650000|2024-07-12 13:07:30|8006.5|7994.5|8001.3|7989.3|8006.5|7994.5|7996.4|7984.4|4
1720789660000|2024-07-12 13:07:40|8003|7991|7998.8|7986.8|8003|7991|7998.8|7986.8|0
1720789670000|2024-07-12 13:07:50|7999.1|7987.1|8010.3|7998.3|8012.4|8000.4|7992.2|7980.2|2
1720789680000|2024-07-12 13:08:00|8011.5|7999.5|8017.9|8005.9|8017.9|8005.9|8011.5|7999.5|1
1720789690000|2024-07-12 13:08:10|8017.5|8005.5|8019|8007|8019|8007|8017.1|8005.1|0
1720789700000|2024-07-12 13:08:20|8022.1|8010.1|8022.7|8010.7|8022.7|8010.7|8022.1|8010.1|2
1720789710000|2024-07-12 13:08:30|8022.9|8010.9|8025.1|8013.1|8025.1|8013.1|8022.9|8010.9|0
1720789720000|2024-07-12 13:08:40|8024.9|8012.9|8026.1|8014.1|8026.1|8014.1|8024.3|8012.3|0
1720789730000|2024-07-12 13:08:50|8026.7|8014.7|8007.5|7995.5|8026.7|8014.7|8007.2|7995.2|3
1720789740000|2024-07-12 13:09:00|8007.2|7995.2|8005|7993|8007.2|7995.2|8005|7993|0
1720789770000|2024-07-12 13:09:30|8004.7|7992.7|8004.5|7992.5|8004.7|7992.7|8004.5|7992.5|0
1720789780000|2024-07-12 13:09:40|8002|7994|8002|7994|8002|7994|8002|7994|1
1720789800000|2024-07-12 13:10:00|||||||||1
1720789820000|2024-07-12 13:10:20|||||||||1
1720789830000|2024-07-12 13:10:30|7997.8|7985.8|7994.8|7982.8|7997.8|7985.8|7994.8|7982.8|4
1720789840000|2024-07-12 13:10:40|7994.6|7982.6|7988.4|7976.4|7994.6|7982.6|7982.2|7972.5|11
1720789850000|2024-07-12 13:10:50|7987.8|7975.8|7989.2|7977.2|7989.2|7977.2|7985.1|7973.1|1
1720789860000|2024-07-12 13:11:00|7995.5|7983.2|7984.3|7972.3|7995.5|7983.5|7984.3|7972.3|5
1720789870000|2024-07-12 13:11:10|7983.7|7971.7|7984.8|7972.8|7984.8|7972.8|7983.7|7971.7|1
1720789880000|2024-07-12 13:11:20|7984.5|7972.5|7985|7973|7985|7973|7984.3|7972.3|1
1720789900000|2024-07-12 13:11:40|7984.8|7972.8|7985.1|7973.1|7985.1|7973.1|7984.8|7972.8|2
1720789920000|2024-07-12 13:12:00|7985.3|7973.3|7985.4|7973.4|7985.4|7973.4|7985.3|7973.3|0
1720789930000|2024-07-12 13:12:10|7988.6|7976.6|7990.7|7978.7|7991.2|7979.2|7988.6|7976.6|5
1720789940000|2024-07-12 13:12:20|7990.1|7978.1|7995|7983|7996.4|7984.4|7990.1|7978.1|3
1720789950000|2024-07-12 13:12:30|7996.3|7984.3|7999.5|7987.5|8000.3|7988.3|7995.8|7983.8|2
1720789960000|2024-07-12 13:12:40|7999.7|7987.7|8000.1|7988.1|8000.1|7988.1|7996.5|7984.5|9
1720789970000|2024-07-12 13:12:50|8000.4|7988.4|8000.2|7988.2|8000.4|7988.4|8000.2|7988.2|0
1720789990000|2024-07-12 13:13:10|7999.3|7987.3|7997.5|7985.5|7999.3|7987.3|7997.5|7985.5|0
1720790000000|2024-07-12 13:13:20|7998.9|7990.9|7998.9|7990.9|7998.9|7990.9|7998.9|7990.9|0
1720790010000|2024-07-12 13:13:30|8000.5|7992.5|7999.3|7987.3|8001.1|7992.5|7999.3|7987.3|6
1720790020000|2024-07-12 13:13:40|7999.7|7987.7|8014.9|8002.9|8014.9|8002.9|7999.7|7987.7|4
1720790030000|2024-07-12 13:13:50|8013.1|8001.1|8009.4|7997.4|8013.1|8001.1|8009.4|7997.4|0
1720790040000|2024-07-12 13:14:00|8007.6|7995.6|8002.2|7990.2|8007.6|7995.6|8002|7990|0
1720790050000|2024-07-12 13:14:10|8001.7|7989.7|8002.5|7990.5|8003.5|7991.5|8001|7989|0
1720790060000|2024-07-12 13:14:20|8002.8|7990.8|8000.3|7988.3|8004|7992|8000.3|7988.3|0
1720790070000|2024-07-12 13:14:30|8000.6|7988.6|7998.2|7986.2|8000.8|7988.8|7998.2|7986.2|3
1720790080000|2024-07-12 13:14:40|7998.3|7986.3|8002.6|7990.6|8003.8|7991.8|7998|7986|1
1720790090000|2024-07-12 13:14:50|8002.9|7990.9|8003.2|7991.2|8003.2|7991.2|8002.9|7990.9|0
1720790100000|2024-07-12 13:15:00|8003|7991|8000|7988|8009.1|7997.1|7999.8|7987.8|2
1720790110000|2024-07-12 13:15:10|8000.4|7988.4|8000.2|7988.2|8000.4|7988.4|8000.2|7988.2|3
1720790130000|2024-07-12 13:15:30|8001.4|7989.4|8002|7990|8002|7990|8001.4|7989.4|0
1720790150000|2024-07-12 13:15:50|||||||||1
1720790160000|2024-07-12 13:16:00|8002.5|7990.5|8001|7989|8002.5|7990.5|8001|7989|0
1720790170000|2024-07-12 13:16:10|8001.6|7989.6|8000.4|7988.4|8001.6|7989.6|8000.4|7988.4|0
1720790180000|2024-07-12 13:16:20|8000.7|7988.7|8001|7989|8001|7989|8000.7|7988.7|0
1720790200000|2024-07-12 13:16:40|8002.2|7990.2|8009.3|7997.3|8012.8|8000.8|8002.2|7990.2|1
1720790210000|2024-07-12 13:16:50|8009.7|7997.7|8009.7|7997.7|8009.7|7997.7|8009.7|7997.7|1
1720790220000|2024-07-12 13:17:00|8017.1|8005.1|8022.8|8010.8|8022.8|8010.8|8017.1|8005.1|3
1720790230000|2024-07-12 13:17:10|8022|8010|8012.2|8000.2|8022|8010|8011.6|7999.6|1
1720790240000|2024-07-12 13:17:20|8012.3|8000.3|8009.5|7997.5|8021.3|8009.3|8009.5|7997.5|6
1720790250000|2024-07-12 13:17:30|8009.3|7997.3|8009.3|7997.3|8009.3|7997.3|8009.3|7997.3|0
1720790260000|2024-07-12 13:17:40|8016.4|8004.4|8013.1|8001.1|8016.4|8004.4|8013.1|8001.1|1
1720790270000|2024-07-12 13:17:50|8019.2|8007.2|8024.1|8012.1|8025.1|8013.1|8019.2|8007.2|0
1720790280000|2024-07-12 13:18:00|8023.8|8011.8|8017|8005|8025.7|8013.7|8017|8005|1
1720790290000|2024-07-12 13:18:10|8016.8|8004.8|8016.8|8004.8|8016.8|8004.8|8016.8|8004.8|0
1720790300000|2024-07-12 13:18:20|8016.3|8004.3|8012.6|8000.6|8017.5|8005.5|8010.2|7998.2|1
1720790310000|2024-07-12 13:18:30|8013.4|8001.4|8013.4|8001.4|8013.4|8001.4|8013.4|8001.4|0
1720790320000|2024-07-12 13:18:40|8013.7|8001.7|8013.4|8001.4|8013.7|8001.7|8013.2|8001.2|0
1720790330000|2024-07-12 13:18:50|8014|8002|8014.4|8002.4|8014.4|8002.4|8014|8002|0
1720790340000|2024-07-12 13:19:00|8014|8002|8022.7|8010.7|8023.7|8011.7|8014|8002|6
1720790350000|2024-07-12 13:19:10|8022|8010|8016.9|8004.9|8022|8010|8016|8004|0
1720790360000|2024-07-12 13:19:20|8019.2|8007.2|8023|8011|8025.3|8013.3|8019.2|8007.2|0
1720790370000|2024-07-12 13:19:30|8020.9|8008.9|8019.3|8007.3|8020.9|8008.9|8019|8007|0
1720790380000|2024-07-12 13:19:40|8021.1|8009.1|8020.8|8008.8|8021.1|8009.1|8020.8|8008.8|1
1720790390000|2024-07-12 13:19:50|8020.6|8008.6|8018.2|8006.2|8020.6|8008.6|8015.6|8003.6|1
1720790400000|2024-07-12 13:20:00|8018.5|8006.5|8020.7|8008.7|8020.7|8008.7|8016.2|8004.2|5
1720790420000|2024-07-12 13:20:20|8022.5|8010.5|8023.2|8011.2|8023.2|8011.2|8022.5|8010.5|1
1720790430000|2024-07-12 13:20:30|8022.9|8010.9|8025.3|8013.3|8025.3|8013.3|8022.9|8010.9|1
1720790440000|2024-07-12 13:20:40|8025.8|8013.8|8024.3|8012.3|8025.8|8013.8|8024.3|8012.3|1
1720790460000|2024-07-12 13:21:00|8024.1|8012.1|8025.7|8013.7|8025.7|8013.7|8024.1|8012.1|2
1720790470000|2024-07-12 13:21:10|8024.7|8012.7|8025.2|8013.2|8025.2|8013.2|8024.7|8012.7|0
1720790480000|2024-07-12 13:21:20|8025.8|8013.8|8027|8015|8027|8015|8025.8|8013.8|0
1720790500000|2024-07-12 13:21:40|8026.3|8014.3|8031.5|8019.5|8031.5|8019.5|8026.3|8014.3|0
1720790510000|2024-07-12 13:21:50|8032.5|8020.5|8032.3|8020.3|8033|8021|8031.9|8019.9|0
1720790520000|2024-07-12 13:22:00|8032.5|8020.5|8032.5|8020.5|8032.5|8020.5|8032.5|8020.5|0
1720790530000|2024-07-12 13:22:10|8031.9|8019.9|8036.4|8024.4|8036.7|8024.7|8031.9|8019.9|9
1720790540000|2024-07-12 13:22:20|8036.5|8024.5|8037.1|8025.1|8037.6|8025.6|8034.1|8022.1|1
1720790550000|2024-07-12 13:22:30|8037.3|8025.3|8037.3|8025.3|8037.3|8025.3|8037.3|8025.3|0
1720790560000|2024-07-12 13:22:40|8037.6|8025.6|8038.2|8026.2|8038.2|8026.2|8037.1|8025.1|2
1720790570000|2024-07-12 13:22:50|8037.6|8025.6|8035.7|8023.7|8038.2|8026.2|8031.7|8022.8|9
1720790580000|2024-07-12 13:23:00|8035|8023|8033.4|8021.4|8035.3|8023.3|8033.4|8021.4|0
1720790590000|2024-07-12 13:23:10|8032.9|8020.9|8036.3|8024.3|8036.3|8027.6|8032.7|8020.7|1
1720790600000|2024-07-12 13:23:20|8037.1|8025.1|8015.3|8003.3|8037.1|8025.1|8014.7|8002.7|19
1720790610000|2024-07-12 13:23:30|8015|8003|8012.1|8000.1|8015|8003|8011.6|7999.6|0
1720790620000|2024-07-12 13:23:40|8016|8004|8015.6|8003.6|8019|8007|8015.6|8003.6|1
1720790630000|2024-07-12 13:23:50|8017.1|8005.1|8013.4|8001.4|8023.5|8011.5|8013.1|8001.1|1
1720790640000|2024-07-12 13:24:00|8013.2|8001.2|8014.9|8002.9|8016.5|8004.5|8013.2|8001.2|0
1720790650000|2024-07-12 13:24:10|8014.7|8002.7|8014.7|8002.7|8014.7|8002.7|8014.7|8002.7|0
1720790660000|2024-07-12 13:24:20|8014.2|8002.2|8014.2|8002.2|8014.2|8002.2|8014.2|8002.2|0
1720790680000|2024-07-12 13:24:40|8014.7|8002.7|8014.7|8002.7|8014.7|8002.7|8014.7|8002.7|0
1720790700000|2024-07-12 13:25:00|8011.7|7999.7|8011.7|7999.7|8011.7|7999.7|8011.7|7999.7|3
1720790710000|2024-07-12 13:25:10|8008.7|8000.7|8013.8|8001.8|8014.3|8002.3|8008.7|8000.7|3
1720790720000|2024-07-12 13:25:20|8014.1|8002.1|8020.6|8008.6|8020.6|8008.6|8014.1|8002.1|0
1720790730000|2024-07-12 13:25:30|8020.2|8008.2|8021.1|8009.1|8022.1|8010.1|8016.7|8004.7|4
1720790750000|2024-07-12 13:25:50|8019.3|8007.3|8019.9|8007.9|8020.7|8008.7|8018|8006|1
1720790760000|2024-07-12 13:26:00|8019.7|8007.7|8023.8|8011.8|8024.1|8012.1|8019.7|8007.7|1
1720790770000|2024-07-12 13:26:10|8024.1|8012.1|8023.6|8011.6|8024.1|8012.1|8018.6|8010.6|2
1720790790000|2024-07-12 13:26:30|8022.9|8010.9|8022|8010|8022.9|8010.9|8022|8010|0
1720790800000|2024-07-12 13:26:40|8021.8|8009.8|8021.8|8009.8|8021.8|8009.8|8021.8|8009.8|0
1720790820000|2024-07-12 13:27:00|8021.5|8009.5|8019.6|8007.6|8021.5|8009.5|8016.2|8004.2|3
1720790850000|2024-07-12 13:27:30|8020|8008|8026.5|8014.5|8027.3|8015.3|8018.8|8008|1
1720790860000|2024-07-12 13:27:40|8026|8014|8026.1|8014.1|8026.1|8014.1|8025.1|8013.1|5
1720790870000|2024-07-12 13:27:50|8026.4|8014.4|8026.6|8014.6|8026.6|8014.6|8026.4|8014.4|0
1720790880000|2024-07-12 13:28:00|8026.7|8014.7|8027.9|8015.9|8027.9|8017.8|8025.6|8014.7|1
1720790900000|2024-07-12 13:28:20|8026.3|8014.3|8027|8015|8027|8015|8025.6|8013.6|0
1720790910000|2024-07-12 13:28:30|8025.8|8013.8|8023.5|8011.5|8025.8|8013.8|8023.5|8011.5|1
1720790920000|2024-07-12 13:28:40|8023.9|8011.9|8022.9|8010.9|8023.9|8011.9|8022.4|8010.4|0
1720790930000|2024-07-12 13:28:50|8021.4|8009.4|8022.7|8010.7|8022.8|8010.8|8021.4|8009.4|1
1720790950000|2024-07-12 13:29:10|8022.4|8010.4|8013.5|8001.5|8022.4|8010.4|8013.5|8001.5|2
1720790960000|2024-07-12 13:29:20|8012.6|8000.6|8014.7|8002.7|8015.2|8003.2|8011.4|7999.4|1
1720790970000|2024-07-12 13:29:30|8015.3|8003.3|8012.2|8000.2|8017.5|8005.7|8011.6|7999.6|2
1720790980000|2024-07-12 13:29:40|8012.4|8000.4|8012.4|8000.4|8012.4|8000.4|8012.4|8000.4|0
1720791000000|2024-07-12 13:30:00|8012.7|8000.7|8010.6|7998.6|8012.7|8000.7|8010.6|7998.6|0
1720791010000|2024-07-12 13:30:10|8010.7|7998.7|8010.9|7998.9|8011.2|7999.2|8008.9|7996.9|2
1720791040000|2024-07-12 13:30:40|8012.2|8000.2|8011.6|7999.6|8012.2|8000.2|8011.6|7999.6|1
1720791050000|2024-07-12 13:30:50|8011.4|7999.4|8011.4|7999.4|8011.4|7999.4|8011.4|7999.4|1
1720791060000|2024-07-12 13:31:00|8011.3|7999.3|8012|8000|8012.4|8000.4|8011.3|7999.3|0
1720791080000|2024-07-12 13:31:20|8011.4|7999.4|8011.4|7999.4|8011.7|7999.7|8011.1|7999.1|0
1720791090000|2024-07-12 13:31:30|8011.2|7999.2|8013.7|8001.7|8013.7|8001.7|8011.2|7999.2|1
1720791100000|2024-07-12 13:31:40|8014.9|8002.9|8015.1|8003.1|8015.1|8003.1|8014.9|8002.9|0
1720791110000|2024-07-12 13:31:50|8014.2|8002.2|8013.7|8001.7|8014.2|8002.2|8013.7|8001.7|0
1720791120000|2024-07-12 13:32:00|8013.3|8001.3|8019.3|8007.3|8021.4|8009.4|8013.3|8001.3|8
1720791130000|2024-07-12 13:32:10|8018.6|8006.6|8018|8006|8018.6|8006.6|8018|8006|0
1720791140000|2024-07-12 13:32:20|8017.5|8005.5|8017|8005|8017.5|8005.5|8016.7|8004.7|2
1720791150000|2024-07-12 13:32:30|8016.7|8004.7|7986.1|7974.1|8016.7|8004.7|7985.6|7973.6|20
1720791160000|2024-07-12 13:32:40|7986.7|7974.7|7987.8|7975.8|7987.8|7975.8|7986.7|7974.7|0
1720791170000|2024-07-12 13:32:50|7988.5|7976.5|7982.3|7970.3|7988.9|7976.9|7982.3|7970.3|3
1720791180000|2024-07-12 13:33:00|7982.8|7970.8|7982.8|7970.8|7982.8|7970.8|7982.8|7970.8|0
1720791190000|2024-07-12 13:33:10|7983.1|7971.1|7982.8|7970.8|7983.1|7971.1|7982.8|7970.8|5
1720791200000|2024-07-12 13:33:20|7982.5|7970.5|7981.8|7969.8|7982.5|7971.9|7977.2|7969.8|5
1720791210000|2024-07-12 13:33:30|7982.2|7970.2|7983.3|7971.3|7983.3|7971.3|7979.2|7969.8|1
1720791220000|2024-07-12 13:33:40|7987.2|7975.2|7987.2|7975.2|7987.2|7975.2|7986.6|7974.6|0
1720791230000|2024-07-12 13:33:50|7986.9|7974.9|7984.7|7972.7|7987.2|7975.2|7984.2|7972.2|0
1720791240000|2024-07-12 13:34:00|7984.9|7972.9|7988.3|7976.3|7988.6|7976.6|7984.9|7972.9|4
1720791250000|2024-07-12 13:34:10|7989.1|7977.1|7989|7977|7989.2|7977.2|7989|7977|0
1720791270000|2024-07-12 13:34:30|8002.6|7990.6|8003.5|7991.5|8005.2|7993.2|8002.5|7990.5|4
1720791280000|2024-07-12 13:34:40|8004.4|7992.4|7999.7|7991.7|8006.3|7994.3|7999.7|7990.4|2
1720791300000|2024-07-12 13:35:00|7999.9|7991.9|7996.4|7984.4|8003.7|7991.9|7995.2|7983.2|14
1720791310000|2024-07-12 13:35:10|7990.7|7978.7|7970.5|7958.5|7990.7|7978.7|7969.4|7957.4|30
1720791320000|2024-07-12 13:35:20|7970.4|7958.4|7974.1|7962.1|7977.2|7965.2|7969.3|7957.6|4
1720791330000|2024-07-12 13:35:30|7973.9|7961.9|7970|7958|7974.3|7962.3|7969.3|7957.3|2
1720791340000|2024-07-12 13:35:40|7969.7|7957.7|7969.3|7957.3|7969.7|7957.7|7968.6|7956.6|2
1720791350000|2024-07-12 13:35:50|7969.9|7957.9|7969.3|7957.3|7969.9|7957.9|7969.3|7957.3|0
1720791360000|2024-07-12 13:36:00|7960.3|7948.3|7951.4|7939.4|7960.3|7948.3|7942.7|7934.2|7
1720791370000|2024-07-12 13:36:10|7952.2|7940.2|7956.1|7944.1|7956.4|7944.4|7951.4|7939.4|0
1720791380000|2024-07-12 13:36:20|7957|7945|7949.6|7937.6|7957|7945|7949.3|7937.3|8
1720791390000|2024-07-12 13:36:30|7949.8|7937.8|7937.7|7931.7|7950.7|7938.7|7937.2|7930.1|13
1720791400000|2024-07-12 13:36:40|7937.8|7931.8|7938.7|7930.7|7938.7|7932|7936.7|7930.7|6
1720791420000|2024-07-12 13:37:00|7937.2|7931.2|7938.8|7926.8|7938.8|7931.2|7936.2|7924.8|9
1720791430000|2024-07-12 13:37:10|7937.9|7925.9|7933.9|7925.9|7939.1|7927.1|7933.6|7924.4|6
1720791440000|2024-07-12 13:37:20|7933.8|7925.8|7895.4|7887.4|7933.8|7925.8|7895.2|7887.4|13
1720791450000|2024-07-12 13:37:30|7895.2|7887.2|7888.5|7876.5|7898|7887.2|7883.5|7873.6|29
1720791460000|2024-07-12 13:37:40|7887.7|7875.7|7899.2|7887.2|7899.2|7887.2|7887.1|7875.1|4
1720791470000|2024-07-12 13:37:50|7898.6|7886.6|7894.5|7882.5|7898.6|7886.6|7892.8|7880.8|1
1720791480000|2024-07-12 13:38:00|7894.2|7882.2|7897.2|7885.2|7897.2|7885.2|7894.2|7882.2|0
1720791490000|2024-07-12 13:38:10|7896.4|7884.4|7895.1|7883.1|7896.4|7884.4|7894.8|7882.8|1
1720791500000|2024-07-12 13:38:20|7895.8|7883.8|7895.8|7883.8|7895.8|7883.8|7895.8|7883.8|0
1720791510000|2024-07-12 13:38:30|7895.5|7883.5|7892.5|7880.5|7895.5|7883.5|7892.5|7880.5|1
1720791520000|2024-07-12 13:38:40|7890.2|7882.2|7892.6|7880.6|7892.6|7882.2|7890|7880.6|3
1720791530000|2024-07-12 13:38:50|7892.2|7880.2|7894.3|7882.3|7895.3|7883.3|7888.8|7880.2|6
1720791540000|2024-07-12 13:39:00|7893.7|7881.7|7870.5|7858.5|7893.7|7881.7|7869.4|7857.4|5
1720791550000|2024-07-12 13:39:10|7857|7845|7856.7|7844.7|7858.7|7846.7|7840.5|7828.5|11
1720791560000|2024-07-12 13:39:20|7857.9|7845.9|7857.8|7845.8|7858.7|7846.7|7854.4|7842.4|1
1720791570000|2024-07-12 13:39:30|7857.9|7845.9|7871.7|7859.7|7871.7|7859.7|7850.3|7838.3|15
1720791580000|2024-07-12 13:39:40|7870.5|7858.5|7871.8|7859.8|7872.8|7860.8|7870.4|7858.4|2
1720791590000|2024-07-12 13:39:50|7870.4|7858.4|7868|7856|7870.7|7858.7|7868|7856|1
1720791600000|2024-07-12 13:40:00|7867.8|7855.8|7860.3|7852.3|7872.4|7863.2|7859.7|7847.7|6
1720791610000|2024-07-12 13:40:10|7862.3|7854.3|7867.9|7855.9|7868.3|7856.3|7862.3|7852.4|3
1720791620000|2024-07-12 13:40:20|7868|7856|7867.5|7855.5|7879.3|7867.3|7867.5|7855.5|8
1720791630000|2024-07-12 13:40:30|||||||||2
1720791640000|2024-07-12 13:40:40|7867.3|7855.3|7889.5|7877.5|7890.8|7878.8|7867.3|7855.3|6
1720791650000|2024-07-12 13:40:50|7890.8|7878.8|7900.6|7888.6|7900.6|7888.6|7890.8|7878.8|0
1720791660000|2024-07-12 13:41:00|7899.8|7887.8|7891.5|7879.5|7899.8|7887.8|7891.5|7879.5|1
1720791670000|2024-07-12 13:41:10|7892.1|7880.1|7897.7|7885.7|7899.6|7887.6|7890.5|7878.5|2
1720791680000|2024-07-12 13:41:20|7895.9|7883.9|7896.9|7884.9|7897.8|7885.8|7894.9|7882.9|5
1720791690000|2024-07-12 13:41:30|7896.7|7884.7|7914.9|7902.9|7914.9|7902.9|7896.5|7884.5|13
1720791700000|2024-07-12 13:41:40|7913.2|7901.2|7924.1|7912.1|7925|7913|7909.5|7897.5|11
1720791710000|2024-07-12 13:41:50|7923.5|7911.5|7952|7940|7952|7940|7922.7|7910.7|8
1720791720000|2024-07-12 13:42:00|7957.6|7945.6|7931.4|7919.4|7957.6|7945.6|7928.2|7916.2|5
1720791730000|2024-07-12 13:42:10|7932|7920|7929.6|7917.6|7936.8|7924.8|7924.9|7912.9|3
1720791740000|2024-07-12 13:42:20|7927.5|7915.5|7939.1|7927.1|7939.1|7927.1|7922.7|7910.7|3
1720791750000|2024-07-12 13:42:30|7938.4|7926.4|7938|7926|7941.4|7929.4|7933.7|7921.7|1
1720791760000|2024-07-12 13:42:40|7937.1|7925.1|7933.3|7921.3|7940.3|7928.3|7933.3|7921.3|0
1720791770000|2024-07-12 13:42:50|7931.9|7919.9|7923.7|7911.7|7931.9|7919.9|7921.5|7909.5|2
1720791780000|2024-07-12 13:43:00|7924.8|7912.8|7922|7910|7924.8|7912.8|7921.2|7909.2|2
1720791790000|2024-07-12 13:43:10|7919.9|7907.9|7917.2|7905.2|7922.2|7910.2|7916.3|7904.3|2
1720791800000|2024-07-12 13:43:20|7917.3|7905.3|7929.2|7917.2|7932.7|7920.7|7916.8|7904.8|12
1720791810000|2024-07-12 13:43:30|7929.5|7917.5|7928.1|7916.1|7930.4|7918.4|7928.1|7916.1|2
1720791820000|2024-07-12 13:43:40|7928.3|7916.3|7937.7|7925.7|7937.7|7925.7|7928.3|7916.3|10
1720791830000|2024-07-12 13:43:50|7937.2|7925.2|7937.4|7925.4|7937.4|7925.4|7936.4|7924.4|0
1720791840000|2024-07-12 13:44:00|7936.4|7924.4|7936.4|7924.4|7936.4|7924.4|7936.4|7924.4|0
1720791850000|2024-07-12 13:44:10|7935.2|7923.2|7964.8|7952.8|7968.9|7956.9|7935.2|7923.2|10
1720791860000|2024-07-12 13:44:20|7965.1|7953.1|7960.4|7948.4|7965.9|7953.9|7959.6|7947.6|9
1720791870000|2024-07-12 13:44:30|7960|7948|7960|7948|7961.4|7949.4|7960|7948|0
1720791880000|2024-07-12 13:44:40|7959.7|7947.7|7955.8|7943.8|7959.7|7947.7|7955.5|7943.5|0
1720791890000|2024-07-12 13:44:50|7955.2|7943.2|7955.3|7943.3|7956.5|7944.5|7955|7943|2
1720791900000|2024-07-12 13:45:00|7951.5|7939.5|7940.4|7928.4|7951.5|7939.5|7940.4|7928.4|5
1720791910000|2024-07-12 13:45:10|7940.8|7928.8|7921.7|7909.7|7940.8|7928.8|7920.9|7908.9|19
1720791920000|2024-07-12 13:45:20|7921.4|7909.4|7928.9|7916.9|7929.5|7918.7|7921.4|7909.4|10
1720791930000|2024-07-12 13:45:30|7927.5|7915.5|7928.9|7916.9|7930.6|7918.6|7927.5|7915.5|1
1720791940000|2024-07-12 13:45:40|7929.7|7917.7|7927.1|7915.1|7929.7|7917.7|7927.1|7915.1|0
1720791950000|2024-07-12 13:45:50|7926.6|7914.6|7943.3|7931.3|7946.7|7934.7|7926.4|7914.4|15
1720791960000|2024-07-12 13:46:00|7943.1|7931.1|7945.9|7933.9|7946.5|7934.5|7938.1|7926.1|5
1720791970000|2024-07-12 13:46:10|7946.5|7934.5|7946.4|7934.4|7946.9|7934.9|7944.7|7932.7|1
1720791980000|2024-07-12 13:46:20|7946.3|7934.3|7936.7|7924.7|7946.3|7934.3|7936.7|7924.7|2
1720791990000|2024-07-12 13:46:30|7935.5|7923.5|7933.7|7921.7|7935.5|7923.5|7933.7|7921.7|0
1720792000000|2024-07-12 13:46:40|7934|7922|7907.9|7895.9|7934|7922|7906.3|7894.3|10
1720792010000|2024-07-12 13:46:50|7908.2|7896.2|7907.4|7895.4|7908.5|7896.5|7906.7|7894.7|1
1720792020000|2024-07-12 13:47:00|7908|7896|7900.1|7888.1|7908|7896|7900.1|7888.1|5
1720792030000|2024-07-12 13:47:10|7900.7|7888.7|7901.9|7889.9|7901.9|7889.9|7900.7|7888.7|0
1720792040000|2024-07-12 13:47:20|7904|7892|7901|7889|7904|7892|7898.4|7886.4|11
1720792050000|2024-07-12 13:47:30|7900.8|7888.8|7913.4|7901.4|7915.8|7903.8|7900.8|7888.8|6
1720792060000|2024-07-12 13:47:40|7916.5|7904.5|7907.5|7895.5|7916.5|7904.5|7907.5|7895.5|0
1720792070000|2024-07-12 13:47:50|7906.7|7894.7|7903.4|7891.4|7906.8|7894.8|7903.4|7891.4|1
1720792080000|2024-07-12 13:48:00|7904.9|7892.9|7903.9|7891.9|7904.9|7892.9|7903.9|7891.9|0
1720792090000|2024-07-12 13:48:10|7903.1|7891.1|7903.1|7891.1|7903.1|7891.1|7903.1|7891.1|0
1720792100000|2024-07-12 13:48:20|7902.9|7890.9|7903.1|7891.1|7903.7|7891.7|7902.9|7890.9|3
1720792110000|2024-07-12 13:48:30|7903.7|7891.7|7903.1|7891.1|7903.7|7891.7|7903.1|7891.1|0
1720792120000|2024-07-12 13:48:40|7903.7|7891.7|7912.8|7900.8|7912.8|7900.8|7902.9|7891.4|5
1720792130000|2024-07-12 13:48:50|7914.9|7902.9|7928.8|7916.8|7931.3|7919.3|7914.9|7902.9|2
1720792140000|2024-07-12 13:49:00|7929.7|7917.7|7927.7|7915.7|7931.2|7919.2|7926.1|7914.1|1
1720792150000|2024-07-12 13:49:10|7926.4|7914.4|7920.2|7912.2|7926.4|7914.4|7920.2|7909.3|2
1720792160000|2024-07-12 13:49:20|7920.6|7912.6|7921.1|7909.1|7921.1|7912.6|7920.6|7909.1|1
1720792170000|2024-07-12 13:49:30|7920.2|7908.2|7918.6|7906.6|7920.2|7908.2|7917.7|7905.7|1
1720792190000|2024-07-12 13:49:50|7916|7904|7923.6|7911.6|7924|7912|7916|7904|3
1720792200000|2024-07-12 13:50:00|7923|7911|7919.8|7907.8|7923|7911|7918.8|7906.8|0
1720792210000|2024-07-12 13:50:10|7919.5|7907.5|7918.6|7906.6|7919.5|7907.5|7918.6|7906.6|1
1720792220000|2024-07-12 13:50:20|7914.7|7902.7|7917.3|7905.3|7917.3|7905.3|7912.7|7900.7|2
1720792230000|2024-07-12 13:50:30|7913.8|7901.8|7911.3|7899.3|7913.8|7901.8|7911.3|7899.3|0
1720792240000|2024-07-12 13:50:40|7909.8|7897.8|7908.5|7896.5|7912|7900|7907.7|7895.7|0
1720792250000|2024-07-12 13:50:50|7908.2|7896.2|7907.4|7895.4|7908.8|7896.8|7907.4|7895.4|1
1720792270000|2024-07-12 13:51:10|7906.1|7894.1|7904.1|7892.1|7906.1|7894.1|7904.1|7892.1|0
1720792300000|2024-07-12 13:51:40|7904.3|7892.3|7904.3|7892.3|7904.3|7892.3|7904.3|7892.3|0
1720792310000|2024-07-12 13:51:50|7904.9|7892.9|7903.8|7891.8|7905.3|7893.3|7903.8|7891.8|0
1720792330000|2024-07-12 13:52:10|7904.2|7892.2|7877.4|7865.4|7904.2|7892.2|7877.4|7865.4|4
1720792340000|2024-07-12 13:52:20|7877.9|7865.9|7894.5|7882.5|7894.5|7882.5|7877.6|7865.6|11
1720792350000|2024-07-12 13:52:30|7894.8|7882.8|7902.2|7890.2|7913.5|7901.5|7894.8|7882.8|1
1720792360000|2024-07-12 13:52:40|7901.9|7889.9|7883.2|7871.2|7905.9|7897.4|7883.2|7871.2|18
1720792370000|2024-07-12 13:52:50|7882.5|7870.5|7882.8|7870.8|7884.3|7872.3|7881.9|7869.9|11
1720792380000|2024-07-12 13:53:00|7882.5|7870.5|7901.3|7889.3|7901.8|7889.8|7882.5|7870.5|9
1720792390000|2024-07-12 13:53:10|7899.8|7887.8|7898.7|7886.7|7899.8|7887.8|7898.7|7886.7|0
1720792400000|2024-07-12 13:53:20|7899.3|7887.3|7899.2|7887.2|7899.7|7887.7|7899.2|7887.2|0
1720792410000|2024-07-12 13:53:30|7898.9|7886.9|7898.7|7886.7|7898.9|7886.9|7898.7|7886.7|0
1720792440000|2024-07-12 13:54:00|7898.5|7886.5|7898.5|7886.5|7898.5|7886.5|7898.5|7886.5|0
1720792450000|2024-07-12 13:54:10|7898.2|7886.2|7898.2|7886.2|7898.2|7886.2|7898.2|7886.2|0
1720792460000|2024-07-12 13:54:20|7899.4|7887.4|7900.1|7888.1|7900.2|7888.2|7899.4|7887.4|4
1720792480000|2024-07-12 13:54:40|7902.6|7890.6|7903.9|7891.9|7904.9|7892.9|7901.7|7889.7|1
1720792490000|2024-07-12 13:54:50|7904.2|7892.2|7917.4|7905.4|7917.6|7905.6|7903.9|7891.9|1
1720792500000|2024-07-12 13:55:00|7916.9|7904.9|7916.2|7904.2|7918.3|7906.3|7916.2|7904.2|1
1720792510000|2024-07-12 13:55:10|7914.7|7902.7|7912.6|7900.6|7914.7|7902.7|7910.8|7898.8|0
1720792520000|2024-07-12 13:55:20|7913.3|7901.3|7912.1|7900.1|7914.5|7902.5|7912.1|7900.1|1
1720792530000|2024-07-12 13:55:30|7904.7|7892.7|7905.5|7893.5|7905.5|7893.5|7904.7|7892.7|1
1720792540000|2024-07-12 13:55:40|7905|7893|7907|7895|7907.4|7895.4|7905|7893|2
1720792550000|2024-07-12 13:55:50|7907.1|7895.1|7907.1|7895.1|7908.7|7896.7|7906.5|7894.5|1
1720792560000|2024-07-12 13:56:00|7906.4|7894.4|7912|7900|7912|7900|7906.4|7894.4|0
1720792570000|2024-07-12 13:56:10|7911.2|7899.2|7912.1|7900.1|7913.3|7901.3|7911.2|7899.2|0
1720792580000|2024-07-12 13:56:20|7911.2|7899.2|7910.4|7898.4|7912|7900|7910.3|7898.3|0
1720792590000|2024-07-12 13:56:30|7910.2|7898.2|7909.7|7897.7|7910.2|7898.2|7909.7|7897.7|0
1720792600000|2024-07-12 13:56:40|7910.2|7898.2|7910.4|7898.4|7910.4|7898.4|7909.9|7897.9|0
1720792610000|2024-07-12 13:56:50|7914.3|7902.3|7915.2|7903.2|7925.3|7913.3|7914.3|7902.3|2
1720792620000|2024-07-12 13:57:00|7915.5|7903.5|7920.1|7908.1|7920.2|7908.2|7915.5|7903.5|4
1720792630000|2024-07-12 13:57:10|7920.2|7908.2|7921.1|7909.1|7921.4|7909.4|7920.2|7908.2|0
1720792640000|2024-07-12 13:57:20|7921.4|7909.4|7921.1|7909.1|7921.4|7909.4|7920.8|7908.8|0
1720792650000|2024-07-12 13:57:30|7928.8|7916.8|7928.1|7916.1|7929.7|7917.7|7927|7915|1
1720792660000|2024-07-12 13:57:40|7928.4|7916.4|7939.2|7927.2|7942.3|7930.3|7928.4|7916.4|8
1720792670000|2024-07-12 13:57:50|7938.1|7926.1|7946.4|7934.4|7949.5|7937.5|7938.1|7926.1|5
1720792680000|2024-07-12 13:58:00|7947|7935|7946.2|7934.2|7949.1|7937.1|7945.9|7933.9|7
1720792690000|2024-07-12 13:58:10|7946.5|7934.5|7946.5|7934.5|7946.5|7934.5|7946.2|7934.2|0
1720792700000|2024-07-12 13:58:20|7946.2|7934.2|7947.3|7935.3|7947.8|7935.8|7946.2|7934.2|0
1720792710000|2024-07-12 13:58:30|7947.7|7935.7|7948.2|7936.2|7948.3|7936.3|7947.7|7935.7|1
1720792740000|2024-07-12 13:59:00|7947.8|7935.8|7945.7|7933.7|7948.1|7936.1|7945.7|7933.7|6
1720792750000|2024-07-12 13:59:10|7945.3|7933.3|7946.1|7934.1|7947|7935|7945.3|7933.3|0
1720792760000|2024-07-12 13:59:20|7943.8|7935.8|7945.7|7933.7|7945.7|7936|7943.8|7933.7|0
1720792770000|2024-07-12 13:59:30|7944.9|7932.9|7940|7928|7944.9|7932.9|7940|7928|1
1720792780000|2024-07-12 13:59:40|7931.5|7919.5|7919|7907|7931.5|7919.5|7919|7907|1
1720792790000|2024-07-12 13:59:50|7915.4|7903.4|7907|7895|7915.4|7903.4|7907|7895|4
1720792800000|2024-07-12 14:00:00|7905|7893|7889|7877|7905|7893|7889|7877|14
1720792810000|2024-07-12 14:00:10|7889.3|7877.3|7890.4|7878.4|7890.6|7878.6|7889.1|7877.1|3
1720792820000|2024-07-12 14:00:20|7890.6|7878.6|7893.9|7881.9|7893.9|7881.9|7890.4|7878.4|27
1720792830000|2024-07-12 14:00:30|7894.5|7882.5|7891.6|7879.6|7894.5|7882.5|7891.6|7879.6|0
1720792840000|2024-07-12 14:00:40|7891.5|7879.5|7895.5|7883.5|7896.5|7884.5|7891.3|7879.3|17
1720792850000|2024-07-12 14:00:50|7896.3|7884.3|7898.2|7886.2|7898.2|7886.2|7896.3|7884.3|9
1720792860000|2024-07-12 14:01:00|7898|7886|7895.5|7883.5|7898|7888.6|7895.5|7883.5|0
1720792880000|2024-07-12 14:01:20|7895.2|7883.2|7895.4|7883.4|7895.4|7883.4|7895.2|7883.2|0
1720792890000|2024-07-12 14:01:30|7898|7886|7893.4|7881.4|7898|7886|7893.4|7881.4|4
1720792900000|2024-07-12 14:01:40|7895.1|7883.1|7898|7886|7898|7886|7894.9|7882.9|7
1720792910000|2024-07-12 14:01:50|7897.4|7885.4|7896.9|7884.9|7897.4|7885.4|7896.6|7884.6|0
1720792930000|2024-07-12 14:02:10|7896.6|7884.6|7912.8|7900.8|7914.7|7902.7|7896.1|7884.1|7
1720792940000|2024-07-12 14:02:20|7914.6|7902.6|7915.3|7903.3|7916.5|7904.5|7914.2|7902.2|2
1720792950000|2024-07-12 14:02:30|7915.9|7903.9|7916.7|7904.7|7917|7905|7915.9|7903.9|0
1720792960000|2024-07-12 14:02:40|7917.2|7905.2|7917.1|7905.1|7917.2|7905.2|7916.3|7904.3|0
1720792970000|2024-07-12 14:02:50|7916.9|7904.9|7916.9|7904.9|7917.4|7905.4|7916.9|7904.9|0
1720792980000|2024-07-12 14:03:00|7915.7|7903.7|7913.2|7901.2|7915.9|7903.9|7913.2|7901.2|2
1720792990000|2024-07-12 14:03:10|7913.7|7901.7|7910.1|7898.1|7913.7|7901.7|7910.1|7898.1|0
1720793010000|2024-07-12 14:03:30|7909.8|7897.8|7909.8|7897.8|7909.8|7897.8|7909.8|7897.8|0
1720793020000|2024-07-12 14:03:40|7910.1|7898.1|7909.5|7897.5|7910.1|7898.1|7909.5|7897.5|0
1720793030000|2024-07-12 14:03:50|7906.9|7898.9|7909.8|7897.8|7910.1|7898.9|7906.7|7897.5|3
1720793040000|2024-07-12 14:04:00|7910.1|7898.1|7927.9|7915.9|7928.2|7916.2|7910.1|7898.1|4
1720793050000|2024-07-12 14:04:10|7927.4|7915.4|7927.9|7915.9|7927.9|7915.9|7927.4|7915.4|0
1720793060000|2024-07-12 14:04:20|7927.6|7915.6|7933.6|7921.6|7933.6|7921.6|7927.6|7915.6|1
1720793070000|2024-07-12 14:04:30|7932.8|7924.8|7925.6|7913.6|7933.6|7925.6|7925.6|7913.6|3
1720793080000|2024-07-12 14:04:40|7924.6|7912.6|7923.9|7911.9|7924.6|7912.6|7923.4|7911.4|2
1720793090000|2024-07-12 14:04:50|7913.2|7901.2|7916.4|7904.4|7916.9|7904.9|7911.6|7899.6|2
1720793100000|2024-07-12 14:05:00|7914.9|7902.9|7911.1|7899.1|7914.9|7902.9|7910.3|7898.3|0
1720793110000|2024-07-12 14:05:10|7907.8|7895.8|7912.2|7900.2|7913|7901|7907.8|7895.8|2
1720793120000|2024-07-12 14:05:20|7909.3|7897.3|7912.6|7900.6|7912.6|7900.6|7909.3|7897.3|2
1720793130000|2024-07-12 14:05:30|7913.2|7901.2|7913.7|7901.7|7914.9|7902.9|7913.2|7901.2|0
1720793140000|2024-07-12 14:05:40|7913.6|7901.6|7913.9|7901.9|7913.9|7901.9|7913.3|7901.3|0
1720793150000|2024-07-12 14:05:50|7913.7|7901.7|7913.7|7901.7|7914.8|7902.8|7913.7|7901.7|5
1720793160000|2024-07-12 14:06:00|7913.3|7901.3|7914.8|7902.8|7916.6|7904.6|7913.3|7901.3|1
1720793180000|2024-07-12 14:06:20|7914.5|7902.5|7914.3|7902.3|7914.5|7902.5|7914.3|7902.3|0
1720793190000|2024-07-12 14:06:30|7912.7|7900.7|7912|7900|7912.7|7900.7|7912|7900|0
1720793200000|2024-07-12 14:06:40|7913.2|7901.2|7913|7901|7913.8|7901.8|7912.9|7900.9|0
1720793210000|2024-07-12 14:06:50|7911.7|7903.7|7914.2|7902.2|7914.2|7906.3|7911.3|7900.8|9
1720793220000|2024-07-12 14:07:00|7911.9|7903.9|7908.9|7902.9|7911.9|7903.9|7908.9|7902.9|1
1720793230000|2024-07-12 14:07:10|7908.7|7902.7|7908.2|7896.2|7910.8|7902.7|7907.8|7896.2|7
1720793240000|2024-07-12 14:07:20|7906.4|7894.4|7895.2|7883.2|7906.4|7894.4|7895.2|7883.2|1
1720793250000|2024-07-12 14:07:30|7895|7883|7895|7883|7895|7883|7894.2|7882.2|0
1720793260000|2024-07-12 14:07:40|7895.9|7883.9|7895.3|7883.3|7896.3|7886.5|7894.5|7883.3|0
1720793270000|2024-07-12 14:07:50|7895|7883|7895|7883|7895|7883|7894.7|7882.7|3
1720793290000|2024-07-12 14:08:10|7894.8|7882.8|7892.5|7880.5|7894.8|7882.8|7892.5|7880.5|4
1720793300000|2024-07-12 14:08:20|7892.8|7880.8|7892.5|7880.5|7893.4|7881.4|7892.3|7880.3|0
1720793320000|2024-07-12 14:08:40|7892.8|7880.8|7892.5|7880.5|7892.8|7880.8|7892.5|7880.5|1
1720793330000|2024-07-12 14:08:50|7894.6|7882.6|7905|7893|7905.1|7893.1|7893.2|7882.6|10
1720793340000|2024-07-12 14:09:00|7908|7896|7907.7|7895.7|7909.5|7897.5|7906.9|7894.9|0
1720793350000|2024-07-12 14:09:10|7908.2|7896.2|7910.1|7898.1|7910.1|7898.1|7907.9|7895.9|0
1720793360000|2024-07-12 14:09:20|7910.2|7898.2|7909.9|7897.9|7910.2|7898.2|7909.9|7897.9|0
1720793380000|2024-07-12 14:09:40|7907.7|7895.7|7902|7890|7907.7|7895.7|7901.2|7889.2|10
1720793390000|2024-07-12 14:09:50|7899.6|7887.6|7893.1|7881.1|7899.6|7887.6|7893.1|7881.1|0
1720793400000|2024-07-12 14:10:00|7892.9|7880.9|7892|7884|7892.9|7884|7891.8|7880.9|0
1720793420000|2024-07-12 14:10:20|7891.8|7883.8|7892.4|7880.4|7893.5|7883.8|7891.8|7880.4|2
1720793430000|2024-07-12 14:10:30|7892.5|7884.5|7893|7881|7893|7884.5|7892.5|7881|1
1720793440000|2024-07-12 14:10:40|7892.4|7880.4|7904.4|7892.4|7906.6|7894.6|7892.4|7880.4|8
1720793450000|2024-07-12 14:10:50|7904.6|7892.6|7903.9|7891.9|7904.6|7892.6|7903.9|7891.9|0
1720793460000|2024-07-12 14:11:00|7907.2|7895.2|7909.9|7897.9|7910.4|7898.4|7907.2|7895.2|3
1720793470000|2024-07-12 14:11:10|7910.2|7898.2|7907.3|7895.3|7911.4|7899.4|7907.3|7895.3|0
1720793480000|2024-07-12 14:11:20|7907.8|7895.8|7902.4|7890.4|7908|7896|7901.8|7889.8|0
1720793490000|2024-07-12 14:11:30|7902.6|7890.6|7902.2|7890.2|7902.6|7890.6|7899.8|7887.8|8
1720793500000|2024-07-12 14:11:40|7892.8|7880.8|7894.6|7882.6|7896.3|7884.3|7892.8|7880.8|4
1720793520000|2024-07-12 14:12:00|7894.2|7882.2|7894.4|7882.4|7895.3|7883.3|7892.9|7880.9|0
1720793530000|2024-07-12 14:12:10|7894.7|7882.7|7893.4|7881.4|7894.7|7882.7|7893.4|7881.4|0
1720793550000|2024-07-12 14:12:30|7893.2|7881.2|7894.4|7882.4|7894.7|7882.7|7893.2|7881.2|5
1720793560000|2024-07-12 14:12:40|7893.9|7881.9|7900.7|7888.7|7905|7893|7893.9|7881.9|11
1720793570000|2024-07-12 14:12:50|7900.3|7888.3|7902.7|7890.7|7902.7|7890.7|7899|7887|25
1720793580000|2024-07-12 14:13:00|7907.8|7895.8|7904|7892|7907.9|7895.9|7903.4|7891.4|4
1720793590000|2024-07-12 14:13:10|7904.2|7892.2|7896.8|7884.8|7905.2|7893.2|7895.9|7883.9|2
1720793600000|2024-07-12 14:13:20|7896.5|7884.5|7895.4|7883.4|7896.5|7884.5|7895.4|7883.4|4
1720793610000|2024-07-12 14:13:30|7896.3|7884.3|7901.5|7889.5|7901.5|7889.5|7896.3|7884.3|1
1720793620000|2024-07-12 14:13:40|7904|7892|7904|7892|7904|7892|7904|7892|0
1720793630000|2024-07-12 14:13:50|7902.9|7890.9|7907.8|7895.8|7907.8|7895.8|7902.9|7890.9|4
1720793640000|2024-07-12 14:14:00|7907.6|7895.6|7907.6|7895.6|7907.6|7895.6|7907.6|7895.6|0
1720793650000|2024-07-12 14:14:10|7906.3|7894.3|7906.8|7894.8|7908.9|7896.9|7906.3|7894.3|2
1720793670000|2024-07-12 14:14:30|7908.4|7896.4|7907.6|7899.6|7909.4|7899.8|7907.6|7896|4
1720793680000|2024-07-12 14:14:40|7908|7900|7910.4|7898.4|7910.4|7900|7905.9|7893.9|19
1720793690000|2024-07-12 14:14:50|7910.2|7898.2|7908.7|7896.7|7911.4|7899.4|7908.7|7896.7|1
1720793700000|2024-07-12 14:15:00|7906.4|7898.4|7903.5|7891.5|7906.4|7898.4|7903.5|7891.5|1
1720793710000|2024-07-12 14:15:10|7901|7893|7904.6|7892.6|7905.3|7893.3|7897.6|7890.1|5
1720793720000|2024-07-12 14:15:20|7903.1|7891.1|7903.2|7891.2|7903.2|7891.2|7902.8|7890.8|9
1720793730000|2024-07-12 14:15:30|7903.4|7891.4|7903.7|7891.7|7903.7|7891.7|7903.4|7891.4|0
1720793740000|2024-07-12 14:15:40|7904|7892|7904.6|7892.6|7904.6|7892.6|7904|7892|2
1720793750000|2024-07-12 14:15:50|7904.2|7892.2|7903.7|7891.7|7904.2|7892.2|7903.7|7891.7|0
1720793760000|2024-07-12 14:16:00|7904.6|7892.6|7903.6|7891.6|7905.6|7893.6|7903.6|7891.6|1
1720793770000|2024-07-12 14:16:10|7903.4|7891.4|7904|7892|7904|7892|7903.4|7891.4|0
1720793780000|2024-07-12 14:16:20|7906.4|7894.4|7904.9|7892.9|7906.4|7894.4|7904.9|7892.9|0
1720793790000|2024-07-12 14:16:30|7904.6|7892.6|7902|7890|7904.6|7892.6|7902|7890|0
1720793800000|2024-07-12 14:16:40|7902.6|7890.6|7902.6|7890.6|7902.6|7890.6|7902.6|7890.6|0
1720793810000|2024-07-12 14:16:50|7903.8|7891.8|7892.2|7880.2|7903.8|7891.8|7884.3|7872.3|17
1720793820000|2024-07-12 14:17:00|7892.6|7880.6|7895.6|7883.6|7896.8|7884.8|7891.8|7879.8|2
1720793830000|2024-07-12 14:17:10|7894.8|7882.8|7894.5|7882.5|7894.8|7882.8|7893.2|7881.2|0
1720793840000|2024-07-12 14:17:20|7894.8|7882.8|7895.8|7883.8|7895.8|7883.8|7894.8|7882.8|0
1720793850000|2024-07-12 14:17:30|7896|7884|7890.9|7878.9|7896|7884|7886.6|7874.6|8
1720793860000|2024-07-12 14:17:40|7891|7879|7891|7879|7891|7879|7891|7879|0
1720793870000|2024-07-12 14:17:50|7890.5|7878.5|7889.5|7877.5|7890.5|7878.5|7888.6|7876.6|0
1720793890000|2024-07-12 14:18:10|7890|7878|7886.6|7874.6|7890.5|7878.5|7884.5|7874.6|10
1720793900000|2024-07-12 14:18:20|7889.7|7877.7|7889.7|7877.7|7889.7|7877.7|7889.7|7877.7|0
1720793910000|2024-07-12 14:18:30|7890.3|7878.3|7891.2|7879.2|7891.2|7879.2|7890.3|7878.3|0
1720793920000|2024-07-12 14:18:40|7892.4|7880.4|7893.6|7881.6|7894.7|7882.7|7892.3|7880.3|0
1720793930000|2024-07-12 14:18:50|7895.1|7883.1|7895.1|7883.1|7896.3|7884.3|7895.1|7883.1|0
1720793940000|2024-07-12 14:19:00|7896.6|7884.6|7898.4|7886.4|7898.4|7886.4|7896.6|7884.6|0
1720793950000|2024-07-12 14:19:10|7898.1|7886.1|7897.1|7885.1|7898.1|7886.1|7897.1|7885.1|0
1720793960000|2024-07-12 14:19:20|7897.7|7885.7|7896.9|7884.9|7898.2|7886.2|7896.9|7884.9|0
1720793970000|2024-07-12 14:19:30|7894.5|7882.5|7890.3|7878.3|7894.5|7882.5|7886|7874.2|13
1720793980000|2024-07-12 14:19:40|7890.4|7878.4|7888.5|7876.5|7890.6|7878.6|7888.5|7876.5|2
1720793990000|2024-07-12 14:19:50|7888.2|7876.2|7889.6|7877.6|7889.6|7877.6|7888|7876|0
1720794000000|2024-07-12 14:20:00|7889.1|7877.1|7889.1|7877.1|7889.4|7877.4|7888.6|7876.6|1
1720794010000|2024-07-12 14:20:10|7889.7|7877.7|7889.7|7877.7|7890.5|7878.5|7889.7|7877.7|3
1720794020000|2024-07-12 14:20:20|7886.5|7878.5|7890|7878|7890.3|7878.5|7886.5|7876.3|1
1720794030000|2024-07-12 14:20:30|7890.3|7878.3|7890|7878|7890.3|7878.3|7890|7878|1
1720794050000|2024-07-12 14:20:50|7887.1|7879.1|7887.1|7875.1|7890.3|7879.1|7887.1|7875.1|2
1720794060000|2024-07-12 14:21:00|7885|7873|7872.5|7860.5|7885|7873|7869.1|7857.1|15
1720794070000|2024-07-12 14:21:10|7871.9|7859.9|7871.3|7859.3|7872.2|7860.2|7871.3|7859.3|2
1720794080000|2024-07-12 14:21:20|7871.4|7859.4|7871.5|7859.5|7871.5|7859.5|7871.4|7859.4|0
1720794090000|2024-07-12 14:21:30|7870.9|7858.9|7869.1|7857.1|7870.9|7858.9|7869.1|7857.1|4
1720794100000|2024-07-12 14:21:40|7869.3|7857.3|7869.3|7857.3|7869.3|7857.3|7869.3|7857.3|1
1720794110000|2024-07-12 14:21:50|7869.8|7857.8|7863.9|7857.9|7870.1|7858.1|7863.9|7857.7|2
1720794120000|2024-07-12 14:22:00|7862.5|7856.5|7864.4|7856.4|7864.4|7856.5|7862.5|7856.4|11
1720794130000|2024-07-12 14:22:10|7865|7857|7862.5|7850.5|7865|7857|7856.5|7847.5|28
1720794140000|2024-07-12 14:22:20|7862|7850|7863.5|7855.5|7865.4|7855.5|7859.5|7849.4|3
1720794150000|2024-07-12 14:22:30|7865.4|7853.4|7863.5|7855.5|7865.4|7855.8|7863.5|7852|2
1720794160000|2024-07-12 14:22:40|7864.3|7852.3|7863.5|7855.5|7865.5|7855.5|7863.5|7852.3|2
1720794170000|2024-07-12 14:22:50|7865.2|7853.2|7864.9|7852.9|7865.2|7853.2|7864.6|7852.6|0
1720794180000|2024-07-12 14:23:00|7870.8|7858.8|7870.2|7858.2|7870.8|7858.8|7868.8|7856.8|6
1720794190000|2024-07-12 14:23:10|7868.7|7862.7|7859.6|7847.6|7868.7|7862.7|7859.6|7847.6|4
1720794200000|2024-07-12 14:23:20|7858.8|7846.8|7862.9|7850.9|7862.9|7850.9|7858.3|7846.3|5
1720794210000|2024-07-12 14:23:30|7865.9|7853.9|7866.9|7854.9|7869.2|7857.2|7865.9|7853.9|0
1720794220000|2024-07-12 14:23:40|7867.5|7855.5|7865.9|7853.9|7867.9|7855.9|7865.9|7853.9|0
1720794230000|2024-07-12 14:23:50|7867.1|7855.1|7868.5|7856.5|7868.5|7856.5|7867.1|7855.1|0
1720794240000|2024-07-12 14:24:00|7866.7|7854.7|7861.9|7849.9|7866.7|7854.7|7861.1|7849.1|0
1720794250000|2024-07-12 14:24:10|7861.4|7849.4|7846.7|7834.7|7861.4|7851.4|7843.9|7831.9|10
1720794260000|2024-07-12 14:24:20|7846.4|7834.4|7844.3|7832.3|7847.5|7835.5|7844.3|7832.3|3
1720794270000|2024-07-12 14:24:30|7845.2|7833.2|7843.7|7831.7|7846|7834|7841.7|7831|0
1720794280000|2024-07-12 14:24:40|7844|7832|7844.2|7832.2|7844.2|7832.2|7843.7|7831.7|0
1720794290000|2024-07-12 14:24:50|7847.7|7835.7|7848.2|7836.2|7850.6|7838.6|7847.7|7835.7|3
1720794300000|2024-07-12 14:25:00|7847.8|7835.8|7847|7835|7849.2|7837.2|7846|7834|0
1720794310000|2024-07-12 14:25:10|7845.9|7833.9|7845|7833|7852.6|7840.6|7844.7|7832.7|2
1720794320000|2024-07-12 14:25:20|7845.3|7833.3|7845.3|7833.3|7845.3|7833.3|7845|7833|0
1720794330000|2024-07-12 14:25:30|7844.9|7832.9|7844.9|7832.9|7844.9|7832.9|7844.9|7832.9|0
1720794340000|2024-07-12 14:25:40|7845.2|7833.2|7844.9|7832.9|7845.4|7833.4|7844.9|7832.9|0
1720794360000|2024-07-12 14:26:00|7844.6|7832.6|7844.6|7832.6|7844.6|7832.6|7844.6|7832.6|0
1720794370000|2024-07-12 14:26:10|||||||||1
1720794380000|2024-07-12 14:26:20|7852.1|7840.1|7883|7871|7883.3|7871.3|7850.9|7838.9|13
1720794390000|2024-07-12 14:26:30|7882.8|7870.8|7879.8|7867.8|7882.8|7870.8|7875.8|7863.8|2
1720794400000|2024-07-12 14:26:40|7878.9|7866.9|7858.2|7846.2|7878.9|7866.9|7857.6|7845.6|2
1720794410000|2024-07-12 14:26:50|7857.6|7845.6|7866.3|7854.3|7866.3|7854.3|7849.3|7837.3|7
1720794420000|2024-07-12 14:27:00|7865.9|7853.9|7866.6|7854.6|7867.2|7855.2|7865.3|7853.3|0
1720794430000|2024-07-12 14:27:10|7864.5|7852.5|7856.2|7844.2|7866.1|7856.6|7856.2|7844.2|2
1720794440000|2024-07-12 14:27:20|7856.8|7844.8|7856.8|7844.8|7856.8|7844.8|7856.8|7844.8|0
1720794450000|2024-07-12 14:27:30|7854.4|7842.4|7853.7|7841.7|7855|7843|7853.7|7841.7|1
1720794460000|2024-07-12 14:27:40|7854.4|7842.4|7854|7842|7854.8|7842.8|7853.8|7841.8|0
1720794470000|2024-07-12 14:27:50|7852.2|7840.2|7868|7856|7868.2|7856.2|7850.5|7838.5|1
1720794480000|2024-07-12 14:28:00|7870.4|7858.4|7873.8|7861.8|7874.8|7862.8|7870.4|7858.4|0
1720794490000|2024-07-12 14:28:10|7874.4|7862.4|7883.4|7871.4|7885.7|7873.7|7874.2|7862.2|0
1720794500000|2024-07-12 14:28:20|7884.5|7872.5|7898.2|7886.2|7898.4|7886.4|7884.5|7872.5|5
1720794510000|2024-07-12 14:28:30|7892.3|7880.3|7879|7867|7895.2|7883.2|7878.5|7866.5|2
1720794520000|2024-07-12 14:28:40|7876.7|7864.7|7877.7|7865.7|7878.3|7866.3|7876.3|7864.3|0
1720794530000|2024-07-12 14:28:50|7877.2|7865.2|7876.5|7864.5|7877.2|7865.2|7875.5|7863.5|0
1720794540000|2024-07-12 14:29:00|7876.3|7864.3|7876.3|7864.3|7877.9|7865.9|7876.3|7864.3|1
1720794550000|2024-07-12 14:29:10|7876.6|7864.6|7891.7|7879.7|7891.7|7879.7|7876.6|7864.6|1
1720794560000|2024-07-12 14:29:20|7891.5|7879.5|7896|7884|7896|7884|7891.5|7879.5|1
1720794570000|2024-07-12 14:29:30|7895.8|7883.8|7900.4|7888.4|7900.4|7888.4|7895.8|7883.8|0
1720794580000|2024-07-12 14:29:40|7900.3|7888.3|7898.6|7886.6|7900.3|7888.3|7897.5|7885.5|0
1720794590000|2024-07-12 14:29:50|7896.8|7884.8|7896.3|7884.3|7896.8|7884.8|7896|7884|0
1720794600000|2024-07-12 14:30:00|7896.5|7884.5|7895.7|7883.7|7896.9|7884.9|7890.6|7878.6|1
1720794610000|2024-07-12 14:30:10|7895.1|7883.1|7891.7|7879.7|7895.1|7883.1|7891.7|7879.7|3
1720794620000|2024-07-12 14:30:20|7890.9|7878.9|7890.5|7878.5|7890.9|7878.9|7890.5|7878.5|0
1720794630000|2024-07-12 14:30:30|7892.3|7880.3|7893.3|7881.3|7893.3|7881.3|7890.7|7878.7|2
1720794640000|2024-07-12 14:30:40|7892.5|7880.5|7892.7|7880.7|7892.7|7880.7|7891.9|7879.9|0
1720794650000|2024-07-12 14:30:50|7892.4|7880.4|7892.8|7880.8|7893|7881|7892.2|7880.2|0
1720794660000|2024-07-12 14:31:00|7893|7881|7894.4|7882.4|7895|7883|7893|7881|1
1720794670000|2024-07-12 14:31:10|7894.9|7882.9|7894.9|7882.9|7894.9|7882.9|7894.9|7882.9|0
1720794680000|2024-07-12 14:31:20|7895.6|7883.6|7895.6|7883.6|7895.6|7883.6|7895.6|7883.6|0
1720794690000|2024-07-12 14:31:30|7895.1|7883.1|7895.7|7883.7|7899.3|7887.3|7894|7882|3
1720794700000|2024-07-12 14:31:40|7894.5|7882.5|7894.5|7882.5|7894.5|7882.5|7894.5|7882.5|0
1720794710000|2024-07-12 14:31:50|7893.9|7881.9|7893.5|7881.5|7893.9|7881.9|7893.5|7881.5|1
1720794720000|2024-07-12 14:32:00|7892.9|7880.9|7893.7|7881.7|7894.2|7882.2|7892.9|7880.9|0
1720794730000|2024-07-12 14:32:10|7893.4|7881.4|7894.5|7882.5|7894.5|7882.5|7893.4|7881.4|0
1720794740000|2024-07-12 14:32:20|7894.8|7882.8|7894.8|7882.8|7894.8|7882.8|7894.8|7882.8|0
1720794750000|2024-07-12 14:32:30|7894.3|7882.3|7894.3|7882.3|7894.8|7882.8|7894.3|7882.3|0
1720794760000|2024-07-12 14:32:40|7895|7883|7893.1|7881.1|7895|7883|7893.1|7881.1|6
1720794770000|2024-07-12 14:32:50|7893.6|7881.6|7894.9|7882.9|7895.9|7883.9|7893.6|7881.6|1
1720794780000|2024-07-12 14:33:00|7887|7875|7893.6|7881.6|7893.8|7881.8|7886.2|7874.2|3
1720794790000|2024-07-12 14:33:10|7894.5|7882.5|7893.4|7881.4|7894.5|7882.5|7893.4|7881.4|1
1720794800000|2024-07-12 14:33:20|7893.6|7881.6|7895.2|7883.2|7895.2|7883.2|7893.4|7881.4|1
1720794810000|2024-07-12 14:33:30|7894.9|7882.9|7895.7|7883.7|7895.7|7883.7|7894.4|7882.4|0
1720794820000|2024-07-12 14:33:40|7896|7884|7897|7885|7897.1|7885.1|7896|7884|1
1720794830000|2024-07-12 14:33:50|7900.2|7888.2|7901.1|7889.1|7901.1|7889.1|7900.2|7888.2|1
1720794840000|2024-07-12 14:34:00|7900.8|7888.8|7901.4|7889.4|7901.7|7889.7|7900.8|7888.8|1
1720794850000|2024-07-12 14:34:10|7901.1|7889.1|7899.4|7887.4|7901.1|7889.1|7899.4|7887.4|0
1720794860000|2024-07-12 14:34:20|7900|7888|7900.2|7888.2|7900.2|7888.2|7900|7888|0
1720794870000|2024-07-12 14:34:30|7900.4|7888.4|7903.7|7891.7|7903.7|7891.7|7900.4|7888.4|4
1720794880000|2024-07-12 14:34:40|7904|7892|7900.8|7888.8|7904.7|7895.3|7900.8|7888.8|0
1720794890000|2024-07-12 14:34:50|7900.3|7888.3|7902.4|7890.4|7902.4|7890.4|7900.3|7888.3|1
1720794900000|2024-07-12 14:35:00|7902.3|7890.3|7901.8|7889.8|7902.3|7890.3|7901.8|7889.8|0
1720794910000|2024-07-12 14:35:10|7902.1|7890.1|7903.3|7891.3|7903.3|7891.3|7902.1|7890.1|3
1720794920000|2024-07-12 14:35:20|7903.9|7891.9|7903.9|7891.9|7903.9|7891.9|7903.9|7891.9|1
1720794930000|2024-07-12 14:35:30|7903.3|7891.3|7903.4|7891.4|7903.4|7891.4|7902.4|7890.4|1
1720794950000|2024-07-12 14:35:50|7903.6|7891.6|7904.3|7892.3|7904.3|7892.3|7903.6|7891.6|2
1720794960000|2024-07-12 14:36:00|7914.8|7902.8|7921.7|7909.7|7929.7|7917.7|7914.8|7902.8|22
1720794970000|2024-07-12 14:36:10|7922.3|7910.3|7927.5|7915.5|7927.8|7915.8|7922.3|7910.3|0
1720794980000|2024-07-12 14:36:20|7927.3|7915.3|7923.4|7911.4|7929|7917|7923.4|7911.4|6
1720794990000|2024-07-12 14:36:30|7922.6|7910.6|7922.6|7910.6|7922.6|7910.6|7922.6|7910.6|0
1720795000000|2024-07-12 14:36:40|7922.1|7910.1|7922.1|7910.1|7922.1|7910.1|7922.1|7910.1|0
1720795010000|2024-07-12 14:36:50|7922.5|7910.5|7925.8|7913.8|7925.8|7913.8|7919.9|7910.5|0
1720795020000|2024-07-12 14:37:00|7926|7914|7926|7914|7926|7914|7926|7914|0
1720795030000|2024-07-12 14:37:10|7925.4|7913.4|7923.1|7911.1|7925.4|7913.4|7923.1|7911.1|0
1720795050000|2024-07-12 14:37:30|7923.3|7911.3|7924.5|7912.5|7924.5|7912.5|7923.3|7911.3|0
1720795060000|2024-07-12 14:37:40|7927.2|7915.2|7927|7915|7927.5|7915.5|7927|7915|1
1720795080000|2024-07-12 14:38:00|7927.8|7915.8|7926.4|7914.4|7927.8|7915.8|7925.2|7913.2|3
1720795110000|2024-07-12 14:38:30|7926.1|7914.1|7926.1|7914.1|7926.1|7914.1|7926.1|7914.1|0
1720795130000|2024-07-12 14:38:50|7953.1|7941.1|7947.8|7935.8|7953.1|7941.1|7947.8|7935.8|26
1720795140000|2024-07-12 14:39:00|7948|7936|7951.9|7939.9|7957.5|7945.5|7948|7936|2
1720795150000|2024-07-12 14:39:10|7951.6|7939.6|7955.9|7943.9|7958.2|7946.2|7950.8|7938.8|4
1720795160000|2024-07-12 14:39:20|7956.7|7944.7|7953.6|7941.6|7957.4|7949.4|7953.6|7941.6|16
1720795170000|2024-07-12 14:39:30|7952.8|7940.8|7961.3|7949.3|7965.9|7953.9|7952.8|7940.8|31
1720795180000|2024-07-12 14:39:40|7959.1|7947.1|7952.2|7940.2|7959.1|7947.1|7952.2|7940.2|2
1720795190000|2024-07-12 14:39:50|7952.1|7940.1|7952.3|7940.3|7956.3|7944.3|7950|7940.1|1
1720795200000|2024-07-12 14:40:00|7953.2|7941.2|7959.9|7947.9|7959.9|7947.9|7952.6|7940.6|1
1720795220000|2024-07-12 14:40:20|7959|7947|7984.4|7972.4|7985|7973|7954.8|7942.8|12
1720795230000|2024-07-12 14:40:30|7993.7|7981.7|7988.4|7976.4|7996.1|7988.2|7988.4|7976.4|19
1720795240000|2024-07-12 14:40:40|7989.8|7977.8|7989.5|7977.5|7991.7|7979.7|7989.5|7977.5|0
1720795250000|2024-07-12 14:40:50|7985|7979|7985|7973|7985|7979|7983.9|7973|1
1720795260000|2024-07-12 14:41:00|7984.6|7972.6|7989.5|7977.5|7989.8|7982.2|7983.8|7972.6|3
1720795270000|2024-07-12 14:41:10|7989.2|7977.2|7989.7|7977.7|7990.9|7978.9|7974.9|7962.9|5
1720795280000|2024-07-12 14:41:20|7990.6|7978.6|8014.2|8002.2|8015.7|8003.7|7987.4|7975.4|11
1720795290000|2024-07-12 14:41:30|8018|8006|8023.9|8011.9|8026|8014|8016.7|8004.7|6
1720795300000|2024-07-12 14:41:40|8023.6|8011.6|8027.1|8015.1|8028.4|8016.4|8023|8011|1
1720795310000|2024-07-12 14:41:50|8027.7|8015.7|8037.9|8025.9|8038.9|8026.9|8027.1|8015.1|2
1720795320000|2024-07-12 14:42:00|8038.1|8026.1|8029.2|8017.2|8040.4|8028.4|8025.8|8013.8|10
1720795330000|2024-07-12 14:42:10|8028.9|8016.9|8021.4|8009.4|8028.9|8016.9|8019.9|8007.9|1
1720795340000|2024-07-12 14:42:20|8019.9|8007.9|8015.6|8003.6|8021|8009|8015.6|8003.6|0
1720795350000|2024-07-12 14:42:30|8016.6|8004.6|8013.5|8001.5|8016.9|8004.9|8006.6|7994.6|9
1720795360000|2024-07-12 14:42:40|8014.7|8002.7|8023.7|8011.7|8025.2|8013.2|8013.7|8001.7|3
1720795370000|2024-07-12 14:42:50|8025.5|8013.5|8027.2|8015.2|8029.1|8017.1|8020.1|8008.1|6
1720795380000|2024-07-12 14:43:00|8024|8016|8022.2|8010.2|8024|8016|8017.8|8005.8|4
1720795390000|2024-07-12 14:43:10|8022.1|8010.1|8019.7|8007.7|8023.2|8011.2|8019.3|8007.3|2
1720795400000|2024-07-12 14:43:20|8020.3|8008.3|8021.3|8009.3|8021.4|8009.4|8020.3|8008.3|3
1720795410000|2024-07-12 14:43:30|8021.8|8009.8|8022.3|8010.3|8022.3|8010.3|8021.8|8009.8|0
1720795420000|2024-07-12 14:43:40|8021.9|8009.9|8021.9|8009.9|8021.9|8009.9|8021.9|8009.9|1
1720795430000|2024-07-12 14:43:50|8022|8010|8023.5|8011.5|8026.3|8014.3|8020.9|8008.9|3
1720795440000|2024-07-12 14:44:00|8024.1|8012.1|8022.2|8010.2|8024.5|8012.5|8021.9|8009.9|1
1720795450000|2024-07-12 14:44:10|8020.7|8008.7|8022|8010|8025.8|8013.8|8018.6|8008.7|5
1720795460000|2024-07-12 14:44:20|8022.2|8010.2|8018.2|8006.2|8024|8012|8015.5|8003.5|6
1720795470000|2024-07-12 14:44:30|8017.8|8005.8|8013.9|8001.9|8019.9|8007.9|8013.9|8001.9|1
1720795480000|2024-07-12 14:44:40|8015|8003|8010.4|7998.4|8015|8003|8010.4|7998.4|0
1720795490000|2024-07-12 14:44:50|7997|7985|7979.2|7967.2|7999.5|7987.5|7979.2|7967.2|6
1720795500000|2024-07-12 14:45:00|7978|7966|7982.3|7970.3|7983.4|7971.4|7977.4|7965.4|9
1720795530000|2024-07-12 14:45:30|7982.7|7970.7|7982.7|7970.7|7982.7|7970.7|7982.7|7970.7|0
1720795550000|2024-07-12 14:45:50|7984.7|7972.7|7990|7978|7990.2|7978.2|7978.6|7966.6|3
1720795560000|2024-07-12 14:46:00|7990.2|7978.2|7992.2|7980.2|7992.2|7980.2|7985.7|7973.7|1
1720795570000|2024-07-12 14:46:10|7992.5|7980.5|7987.9|7975.9|7992.5|7980.5|7986.4|7974.4|0
1720795580000|2024-07-12 14:46:20|7987.3|7975.3|7987.3|7975.3|7987.3|7975.3|7987.3|7975.3|0
1720795590000|2024-07-12 14:46:30|7987.9|7975.9|7987.9|7975.9|7988.2|7976.2|7987.5|7975.5|0
1720795600000|2024-07-12 14:46:40|7987.3|7975.3|7987.3|7975.3|7987.3|7975.3|7987.3|7975.3|0
1720795620000|2024-07-12 14:47:00|7987.2|7975.2|7987.4|7975.4|7994.4|7982.4|7987.2|7975.2|1
1720795630000|2024-07-12 14:47:10|7987.8|7975.8|7987.8|7975.8|7987.8|7975.8|7987.8|7975.8|0
1720795640000|2024-07-12 14:47:20|7985.7|7973.7|7987.2|7975.2|7987.2|7975.2|7985.7|7973.7|1
1720795650000|2024-07-12 14:47:30|7986.7|7974.7|7986.7|7974.7|7986.7|7974.7|7986.7|7974.7|0
1720795660000|2024-07-12 14:47:40|7987.2|7975.2|7987.2|7975.2|7987.2|7975.2|7987.2|7975.2|0
1720795670000|2024-07-12 14:47:50|7988.1|7976.1|7988.3|7976.3|7988.3|7976.3|7988.1|7976.1|0
1720795700000|2024-07-12 14:48:20|7985.3|7977.3|7987.9|7975.9|7987.9|7977.3|7985.3|7975.9|0
1720795710000|2024-07-12 14:48:30|7988.3|7976.3|7988.3|7976.3|7988.3|7976.3|7988.3|7976.3|0
1720795720000|2024-07-12 14:48:40|7987.4|7975.4|7989.3|7977.3|7989.4|7977.4|7981.2|7969.2|26
1720795730000|2024-07-12 14:48:50|7989.1|7977.1|7991.3|7979.3|7991.3|7979.3|7989.1|7977.1|1
1720795740000|2024-07-12 14:49:00|7990.4|7978.4|7989.9|7977.9|7990.4|7978.4|7989.9|7977.9|0
1720795750000|2024-07-12 14:49:10|7989.7|7977.7|7989.7|7977.7|7989.7|7977.7|7989.7|7977.7|0
1720795780000|2024-07-12 14:49:40|7988.4|7976.4|7991.2|7979.2|7991.4|7981.8|7986.1|7976.4|1
1720795790000|2024-07-12 14:49:50|7990.9|7978.9|7991.2|7979.2|7991.2|7979.2|7990.9|7978.9|0
1720795800000|2024-07-12 14:50:00|7992.3|7980.3|7992.1|7980.1|7992.3|7980.3|7992|7980|1
1720795810000|2024-07-12 14:50:10|7992.6|7980.6|7992.6|7980.6|7992.6|7980.6|7992.6|7980.6|0
1720795820000|2024-07-12 14:50:20|7992.3|7980.3|7992|7980|7992.6|7980.6|7992|7980|1
1720795830000|2024-07-12 14:50:30|7991.8|7979.8|7991.1|7985.1|7991.8|7985.1|7990.2|7979.8|4
1720795850000|2024-07-12 14:50:50|7990.3|7982.3|7989.2|7977.2|7991.7|7982.3|7986.7|7974.7|9
1720795860000|2024-07-12 14:51:00|7987.7|7975.7|7944.2|7932.2|7987.7|7975.7|7944.2|7932.2|21
1720795870000|2024-07-12 14:51:10|7942.5|7930.5|7953.3|7941.3|7973.8|7961.8|7934.9|7922.9|6
1720795880000|2024-07-12 14:51:20|7954.9|7942.9|7977.2|7965.2|7980.3|7968.3|7954.9|7942.9|4
1720795890000|2024-07-12 14:51:30|7977.4|7965.4|7972|7960|7981|7969|7969.6|7957.6|6
1720795900000|2024-07-12 14:51:40|7973.2|7961.2|7971.7|7959.7|7973.2|7961.2|7971.7|7959.7|1
1720795910000|2024-07-12 14:51:50|7971.1|7959.1|7967.9|7955.9|7971.1|7959.1|7966.3|7954.3|6
1720795920000|2024-07-12 14:52:00|7967|7955|7967.3|7955.3|7968.2|7956.2|7967|7955|0
1720795930000|2024-07-12 14:52:10|7967.6|7955.6|7970.3|7958.3|7970.3|7958.3|7967.6|7955.6|2
1720795940000|2024-07-12 14:52:20|7970.2|7958.2|7970.5|7958.5|7970.5|7958.5|7970.2|7958.2|0
1720795950000|2024-07-12 14:52:30|7971.2|7959.2|7971|7959|7971.5|7959.5|7970.5|7958.5|0
1720795960000|2024-07-12 14:52:40|7971.3|7959.3|7972|7960|7972|7960|7971.3|7959.3|1
1720796000000|2024-07-12 14:53:20|7966.9|7954.9|7963.7|7951.7|7966.9|7954.9|7963.7|7951.7|3
1720796010000|2024-07-12 14:53:30|7963.3|7951.3|7978.5|7966.5|7978.5|7966.5|7961.3|7951|6
1720796020000|2024-07-12 14:53:40|7979.4|7967.4|7969.2|7957.2|7979.4|7967.4|7969.1|7957.1|0
1720796030000|2024-07-12 14:53:50|7965.9|7953.9|7963.5|7951.5|7965.9|7953.9|7963.5|7951.5|2
1720796040000|2024-07-12 14:54:00|7963.3|7951.3|7957.5|7951.5|7963.5|7951.5|7957.5|7949.8|5
1720796050000|2024-07-12 14:54:10|7957.3|7951.3|7956.7|7944.7|7957.3|7951.3|7955.5|7943.5|3
1720796060000|2024-07-12 14:54:20|7966.3|7954.3|7965.9|7953.9|7966.3|7954.3|7962.4|7950.4|6
1720796070000|2024-07-12 14:54:30|7965.5|7953.5|7972.4|7960.4|7972.4|7960.4|7963.4|7951.4|13
1720796080000|2024-07-12 14:54:40|7972.1|7960.1|7972.8|7960.8|7974.9|7962.9|7972.1|7960.1|3
1720796090000|2024-07-12 14:54:50|7973.2|7961.2|7970.6|7958.6|7973.6|7961.6|7970.6|7958.6|0
1720796100000|2024-07-12 14:55:00|7969.6|7957.6|7966.1|7958.1|7970.8|7959.1|7964.5|7957.6|17
1720796110000|2024-07-12 14:55:10|7966.7|7958.7|7970|7962|7970|7962|7966.7|7958.7|1
1720796140000|2024-07-12 14:55:40|7983.4|7971.4|7990.9|7982.9|7997.4|7985.4|7983.4|7971.4|26
1720796150000|2024-07-12 14:55:50|7992.4|7980.4|7993.3|7985.3|7995.9|7985.3|7990.8|7978.8|2
1720796160000|2024-07-12 14:56:00|7993.7|7985.7|7994.7|7982.7|7994.7|7985.7|7993.7|7982.2|2
1720796170000|2024-07-12 14:56:10|7994.1|7982.1|7989.7|7977.7|7994.1|7982.1|7989.7|7977.7|5
1720796180000|2024-07-12 14:56:20|7989.4|7977.4|7990|7978|7997.1|7988.4|7989.4|7977.4|11
1720796190000|2024-07-12 14:56:30|7989.6|7977.6|7994.8|7982.8|7997.3|7985.3|7986.8|7974.8|28
1720796200000|2024-07-12 14:56:40|7993.3|7981.3|7996.9|7988.9|7996.9|7988.9|7992.4|7981.3|2
1720796210000|2024-07-12 14:56:50|7996.2|7990.2|7996.2|7990.2|7996.9|7990.2|7996.2|7988.9|1
1720796220000|2024-07-12 14:57:00|7996.9|7988.9|7997.2|7991.2|7997.2|7991.2|7995.8|7988.7|23
1720796230000|2024-07-12 14:57:10|7996.6|7990.6|7995.6|7989.6|7997.1|7990.6|7995.2|7988.7|14
1720796250000|2024-07-12 14:57:30|7995.4|7989.4|7996.6|7990.6|7996.7|7990.6|7995.4|7988.7|3
1720796260000|2024-07-12 14:57:40|7997.1|7989.1|7996.8|7984.8|7997.4|7989.1|7987.2|7975.2|8
1720796270000|2024-07-12 14:57:50|7997.3|7985.3|7996.8|7984.8|7998.5|7989.3|7996.8|7984.8|2
1720796280000|2024-07-12 14:58:00|7997|7985|7994|7982|7997.9|7985.9|7992.3|7980.3|6
1720796290000|2024-07-12 14:58:10|7993.4|7981.4|7994.1|7982.1|7994.1|7982.1|7990.8|7978.8|4
1720796300000|2024-07-12 14:58:20|7993.9|7981.9|7993.2|7981.2|7993.9|7981.9|7991.3|7979.3|2
1720796310000|2024-07-12 14:58:30|7991.7|7979.7|7991.2|7979.2|7991.7|7979.7|7991.2|7979.2|0
1720796320000|2024-07-12 14:58:40|7991|7979|7956.8|7944.8|7991|7979|7956.8|7944.8|8
1720796330000|2024-07-12 14:58:50|7951.4|7939.4|7946.4|7934.4|7952.3|7940.3|7946.4|7934.4|0
1720796340000|2024-07-12 14:59:00|7945.6|7933.6|7945.9|7933.9|7945.9|7933.9|7945.6|7933.6|0
1720796350000|2024-07-12 14:59:10|7947.1|7935.1|7945.6|7933.6|7947.2|7935.2|7945.6|7933.6|2
1720796360000|2024-07-12 14:59:20|7943.6|7931.6|7936.4|7924.4|7945.1|7933.1|7934.8|7922.8|10
1720796370000|2024-07-12 14:59:30|7935.8|7923.8|7949.1|7937.1|7953.7|7941.7|7935.8|7923.8|7
1720796380000|2024-07-12 14:59:40|7949.3|7937.3|7939.8|7927.8|7949.4|7940.3|7937.9|7925.9|2
1720796390000|2024-07-12 14:59:50|7939.4|7927.4|7952.4|7940.4|7952.4|7940.4|7937.2|7925.2|1
1720796400000|2024-07-12 15:00:00|7952.2|7940.2|7952.1|7940.1|7953.2|7941.2|7949.6|7937.6|1
1720796410000|2024-07-12 15:00:10|7953.1|7941.1|7952.3|7940.3|7954.8|7942.8|7952.3|7940.3|0
1720796420000|2024-07-12 15:00:20|7952|7940|7952.6|7940.6|7952.6|7940.6|7951|7939|0
1720796430000|2024-07-12 15:00:30|7952.4|7940.4|7952.4|7940.4|7952.4|7940.4|7952.4|7940.4|0
1720796440000|2024-07-12 15:00:40|7951.8|7939.8|7946.8|7938.8|7952.9|7940.9|7946.8|7938.8|0
1720796450000|2024-07-12 15:00:50|7945.8|7933.8|7945.3|7933.3|7946.7|7934.7|7945|7933|0
1720796460000|2024-07-12 15:01:00|7947|7935|7933.2|7925.2|7947.3|7935.3|7933.2|7924.7|2
1720796470000|2024-07-12 15:01:10|7933|7925|7935.9|7923.9|7939.8|7927.8|7933|7923.9|1
1720796480000|2024-07-12 15:01:20|7935.3|7923.3|7934.9|7922.9|7935.5|7923.5|7934.9|7922.9|0
1720796490000|2024-07-12 15:01:30|7934.7|7922.7|7936.9|7924.9|7938.5|7926.5|7934.7|7922.7|1
1720796500000|2024-07-12 15:01:40|7938.1|7926.1|7938.7|7926.7|7939.2|7927.2|7935.9|7923.9|0
1720796510000|2024-07-12 15:01:50|7938.1|7926.1|7938.5|7926.5|7938.5|7926.5|7936.9|7924.9|0
1720796520000|2024-07-12 15:02:00|7938.7|7926.7|7934.2|7928.2|7938.7|7928.2|7934.2|7925.8|0
1720796530000|2024-07-12 15:02:10|7938.7|7926.7|7940.8|7928.8|7940.8|7933.4|7938.4|7926.7|1
1720796550000|2024-07-12 15:02:30|7940.6|7928.6|7939.2|7931.2|7940.6|7931.2|7939.2|7928.6|0
1720796560000|2024-07-12 15:02:40|7946.8|7934.8|7950.7|7938.7|7954.2|7942.2|7946.8|7934.8|8
1720796570000|2024-07-12 15:02:50|7953.9|7941.9|7961.7|7949.7|7961.7|7949.7|7953.2|7941.2|1
1720796580000|2024-07-12 15:03:00|7962.9|7950.9|7960.4|7948.4|7962.9|7950.9|7953.4|7941.4|1
1720796590000|2024-07-12 15:03:10|7961.3|7949.3|7971.1|7959.1|7971.1|7959.1|7961.3|7949.3|0
1720796600000|2024-07-12 15:03:20|7972.3|7960.3|7975.5|7963.5|7975.5|7963.5|7970|7958|3
1720796610000|2024-07-12 15:03:30|7967.9|7955.9|7972.4|7960.4|7973.3|7961.3|7967.9|7955.9|1
1720796620000|2024-07-12 15:03:40|7974.8|7962.8|7975.4|7963.4|7975.4|7963.4|7974.8|7962.8|0
1720796630000|2024-07-12 15:03:50|7975.9|7963.9|7976.4|7964.4|7976.4|7964.4|7975.9|7963.9|3
1720796640000|2024-07-12 15:04:00|7975.5|7963.5|7971.1|7959.1|7975.5|7963.5|7971.1|7959.1|1
1720796650000|2024-07-12 15:04:10|7973.8|7961.8|7975.1|7963.1|7975.1|7963.1|7972.6|7960.6|1
1720796660000|2024-07-12 15:04:20|7975.7|7963.7|7975.7|7963.7|7975.7|7963.7|7975.7|7963.7|0
1720796670000|2024-07-12 15:04:30|7974.8|7962.8|7975.4|7963.4|7976|7964|7974.8|7962.8|2
1720796680000|2024-07-12 15:04:40|7979|7967|7987.3|7975.3|7987.3|7975.3|7977.6|7965.6|1
1720796690000|2024-07-12 15:04:50|7987.8|7975.8|7989.4|7977.4|7989.4|7977.4|7987.8|7975.8|0
1720796700000|2024-07-12 15:05:00|7981.2|7969.2|7985.7|7973.7|7986.9|7974.9|7981.2|7969.2|3
1720796710000|2024-07-12 15:05:10|7985.4|7973.4|7986.7|7974.7|7986.7|7974.7|7984.9|7972.9|0
1720796720000|2024-07-12 15:05:20|7986.4|7974.4|7986.2|7974.2|7986.4|7974.4|7986.2|7974.2|0
1720796730000|2024-07-12 15:05:30|7984.7|7972.7|7985.7|7973.7|7985.7|7973.7|7984.7|7972.7|1
1720796750000|2024-07-12 15:05:50|7986.1|7974.1|7986.1|7974.1|7986.1|7974.1|7986.1|7974.1|0
1720796760000|2024-07-12 15:06:00|7985.8|7973.8|7985.8|7973.8|7985.8|7973.8|7985.8|7973.8|0
1720796780000|2024-07-12 15:06:20|7985.5|7973.5|7985.5|7973.5|7985.8|7973.8|7985.5|7973.5|0
1720796790000|2024-07-12 15:06:30|7985.8|7973.8|7985.8|7973.8|7985.8|7973.8|7985.8|7973.8|0
1720796800000|2024-07-12 15:06:40|7985.5|7973.5|7986.9|7974.9|7987.2|7975.2|7985.5|7973.5|0
1720796820000|2024-07-12 15:07:00|7994.1|7986.1|7992.2|7980.2|7994.1|7986.1|7987.7|7975.7|19
1720796830000|2024-07-12 15:07:10|7992.5|7980.5|7993.3|7981.3|7993.3|7981.3|7992.5|7980.5|0
1720796850000|2024-07-12 15:07:30|7993.7|7981.7|7993.7|7981.7|7993.7|7981.7|7993.7|7981.7|0
1720796870000|2024-07-12 15:07:50|7993.3|7981.3|7994|7982|7994.3|7982.3|7993.3|7981.3|3
1720796880000|2024-07-12 15:08:00|7994.2|7982.2|7995.7|7983.7|7996|7984|7994.2|7982.2|2
1720796890000|2024-07-12 15:08:10|7996.9|7984.9|7996.9|7984.9|7996.9|7984.9|7996.9|7984.9|0
1720796910000|2024-07-12 15:08:30|7996.7|7984.7|7996.7|7984.7|7996.7|7984.7|7996.7|7984.7|0
1720796940000|2024-07-12 15:09:00|7993.3|7981.3|7993.3|7981.3|7993.3|7981.3|7993.3|7981.3|4
1720796950000|2024-07-12 15:09:10|7993.2|7981.2|7994.8|7982.8|7994.8|7982.8|7987.9|7975.9|6
1720796960000|2024-07-12 15:09:20|7993.4|7981.4|7993|7981|7993.4|7981.4|7993|7981|0
1720796970000|2024-07-12 15:09:30|7993.9|7981.9|7994.3|7982.3|7994.3|7982.3|7993.9|7981.9|0
1720796980000|2024-07-12 15:09:40|7993.7|7981.7|7991.8|7979.8|7993.7|7981.7|7991.5|7979.5|0
1720796990000|2024-07-12 15:09:50|7991.2|7979.2|7994.8|7982.8|7994.8|7982.8|7991.2|7979.2|1
1720797000000|2024-07-12 15:10:00|7995|7983|7995|7983|7995|7983|7995|7983|0
1720797010000|2024-07-12 15:10:10|7992.7|7980.7|7992.6|7980.6|7994.2|7982.2|7992.1|7980.1|0
1720797020000|2024-07-12 15:10:20|7992.3|7980.3|7989.5|7977.5|7992.3|7980.3|7989.5|7977.5|0
1720797030000|2024-07-12 15:10:30|7990.4|7978.4|7990.4|7978.4|7990.4|7978.4|7990.4|7978.4|0
1720797040000|2024-07-12 15:10:40|7990.1|7978.1|7990.1|7978.1|7990.1|7978.1|7990.1|7978.1|0
1720797050000|2024-07-12 15:10:50|7989.8|7977.8|7990.4|7978.4|7990.4|7978.4|7989.8|7977.8|1
1720797060000|2024-07-12 15:11:00|7990.7|7978.7|7991.3|7979.3|7991.3|7979.3|7989.8|7977.8|1
1720797070000|2024-07-12 15:11:10|7991.4|7979.4|7991.4|7979.4|7991.7|7979.7|7991.4|7979.4|0
1720797080000|2024-07-12 15:11:20|7995|7983|7995|7983|7995|7983|7994.7|7982.7|16
1720797090000|2024-07-12 15:11:30|7994.1|7982.1|7994.1|7982.1|7994.1|7982.1|7994.1|7982.1|1
1720797100000|2024-07-12 15:11:40|7995|7983|7994.7|7982.7|7995|7983|7994.7|7982.7|0
1720797130000|2024-07-12 15:12:10|7995|7983|7995|7983|7995|7983|7995|7983|0
1720797140000|2024-07-12 15:12:20|7995.6|7983.6|7992.7|7984.7|7995.6|7984.7|7992.7|7983|7
1720797150000|2024-07-12 15:12:30|7992.9|7984.9|7989.2|7977.2|7993.1|7985.1|7989.2|7977.2|5
1720797160000|2024-07-12 15:12:40|7988.9|7976.9|7970|7958|7988.9|7976.9|7968.5|7956.5|7
1720797170000|2024-07-12 15:12:50|7971.7|7959.7|7984.7|7972.7|7988|7976|7970.5|7958.5|3
1720797180000|2024-07-12 15:13:00|7984.4|7972.4|7987.4|7975.4|7993|7981|7984.3|7972.3|15
1720797190000|2024-07-12 15:13:10|7987.7|7975.7|7989.5|7977.5|7989.5|7977.5|7987.4|7975.4|0
1720797200000|2024-07-12 15:13:20|7989.2|7977.2|7979.6|7967.6|7991.2|7979.2|7978.2|7966.2|3
1720797210000|2024-07-12 15:13:30|7979.8|7967.8|7980.4|7968.4|7980.4|7968.4|7979.8|7967.8|0
1720797220000|2024-07-12 15:13:40|7980.1|7968.1|7979.8|7967.8|7980.1|7968.1|7979.8|7967.8|0
1720797240000|2024-07-12 15:14:00|7966.2|7954.2|7970.1|7958.1|7971.1|7959.1|7965.6|7953.6|1
1720797250000|2024-07-12 15:14:10|7969.6|7957.6|7970.1|7958.1|7970.2|7958.2|7969.6|7957.6|0
1720797260000|2024-07-12 15:14:20|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|0
1720797270000|2024-07-12 15:14:30|7966.4|7954.4|7972.7|7960.7|7972.7|7960.7|7966.4|7954.4|1
1720797280000|2024-07-12 15:14:40|7973.1|7961.1|7973.6|7961.6|7974.1|7962.1|7972.4|7960.4|2
1720797290000|2024-07-12 15:14:50|7973.8|7961.8|7974.2|7962.2|7975.2|7963.2|7973.8|7961.8|1
1720797300000|2024-07-12 15:15:00|7975.2|7963.2|7973.2|7961.2|7975.2|7966.2|7973.2|7961.2|2
1720797310000|2024-07-12 15:15:10|7973.8|7961.8|7975.2|7963.2|7976.2|7965.8|7973.8|7961.8|0
1720797330000|2024-07-12 15:15:30|7973.4|7967.4|7974.2|7962.2|7976|7967.4|7973.4|7962.2|1
1720797340000|2024-07-12 15:15:40|7974.8|7962.8|7974.2|7968.2|7974.8|7968.2|7973.8|7962.8|0
1720797350000|2024-07-12 15:15:50|7975.2|7963.2|7984.7|7972.7|7984.7|7972.7|7975.2|7963.2|3
1720797360000|2024-07-12 15:16:00|7985.5|7973.5|7983.8|7971.8|7987.2|7977.8|7983.8|7971.8|0
1720797370000|2024-07-12 15:16:10|7983.4|7971.4|7980.5|7968.5|7983.4|7971.4|7980.5|7968.5|1
1720797390000|2024-07-12 15:16:30|7978.5|7966.5|7975.9|7963.9|7978.5|7966.5|7975.9|7963.9|0
1720797400000|2024-07-12 15:16:40|7977.1|7965.1|7978.3|7966.3|7978.3|7966.3|7977.1|7965.1|0
1720797410000|2024-07-12 15:16:50|7978.9|7966.9|7980.7|7968.7|7980.7|7968.7|7978.9|7966.9|0
1720797420000|2024-07-12 15:17:00|7981|7969|7981|7969|7981|7969|7981|7969|0
1720797430000|2024-07-12 15:17:10|7981.9|7969.9|7982.5|7970.5|7982.5|7970.5|7981.9|7969.9|0
1720797470000|2024-07-12 15:17:50|7979.7|7967.7|7978|7966|7979.7|7967.7|7978|7966|2
1720797480000|2024-07-12 15:18:00|7978.2|7966.2|7978.9|7966.9|7979.5|7967.5|7978.2|7966.2|0
1720797490000|2024-07-12 15:18:10|7978.5|7966.5|7979|7967|7979|7967|7978.5|7966.5|0
1720797510000|2024-07-12 15:18:30|7977.9|7969.9|7978|7970|7978.5|7970.5|7977.9|7969.9|1
1720797530000|2024-07-12 15:18:50|7976.1|7970.1|7974.6|7966.6|7976.1|7970.1|7974.6|7966.6|1
1720797540000|2024-07-12 15:19:00|7978.6|7972.6|7986|7974|7987.5|7975.5|7978.6|7972.6|4
1720797550000|2024-07-12 15:19:10|7986.3|7974.3|7986.3|7974.3|7986.5|7974.5|7986.3|7974.3|0
1720797580000|2024-07-12 15:19:40|7983.1|7971.1|7980.4|7968.4|7983.1|7971.1|7980.4|7968.4|2
1720797590000|2024-07-12 15:19:50|7980.2|7968.2|7980.6|7968.6|7980.6|7968.6|7980.2|7968.2|0
1720797600000|2024-07-12 15:20:00|7980.2|7968.2|7975|7967|7980.2|7968.2|7975|7964.9|0
1720797610000|2024-07-12 15:20:10|7976.7|7964.7|7987.3|7975.3|7987.3|7975.3|7976.5|7964.5|3
1720797630000|2024-07-12 15:20:30|7986.2|7974.2|7990|7978|7990.5|7978.5|7986.2|7974.2|3
1720797640000|2024-07-12 15:20:40|7980.1|7974.1|7985.3|7973.3|7985.3|7974.3|7980.1|7973.3|9
1720797650000|2024-07-12 15:20:50|7986.2|7974.2|7972|7960|7989.7|7977.7|7970.3|7958.3|20
1720797660000|2024-07-12 15:21:00|7971.7|7959.7|7979.9|7967.9|7979.9|7967.9|7971.7|7959.7|0
1720797670000|2024-07-12 15:21:10|7980.4|7968.4|7989.1|7977.1|7990.8|7978.8|7979.9|7967.9|0
1720797680000|2024-07-12 15:21:20|7989.4|7977.4|7988.4|7976.4|7991.8|7979.8|7985.3|7973.3|6
1720797690000|2024-07-12 15:21:30|7989.2|7977.2|7990.8|7978.8|7990.8|7978.8|7988.7|7976.7|0
1720797700000|2024-07-12 15:21:40|7990.2|7978.2|7991.6|7979.6|7991.6|7979.6|7989.8|7977.8|0
1720797720000|2024-07-12 15:22:00|7992.5|7980.5|7993.3|7981.3|7993.3|7981.9|7989.9|7980.5|0
1720797740000|2024-07-12 15:22:20|7994.2|7982.2|7994.6|7982.6|7994.6|7982.6|7994.2|7982.2|8
1720797750000|2024-07-12 15:22:30|7994.2|7982.2|7994.2|7982.2|7994.2|7982.2|7994.2|7982.2|1
1720797760000|2024-07-12 15:22:40|7994.8|7982.8|7995.2|7983.2|7995.2|7983.2|7994.8|7982.8|0
1720797780000|2024-07-12 15:23:00|7994.6|7982.6|7995.4|7983.4|7995.4|7983.4|7994.6|7982.6|1
1720797790000|2024-07-12 15:23:10|7995.8|7983.8|7995.8|7983.8|7995.8|7983.8|7995.8|7983.8|0
1720797810000|2024-07-12 15:23:30|7993.6|7981.6|7993.6|7981.6|7993.6|7981.6|7993.6|7981.6|6
1720797820000|2024-07-12 15:23:40|7992.3|7980.3|7991.9|7979.9|7992.7|7980.7|7991.1|7979.1|5
1720797830000|2024-07-12 15:23:50|7992.8|7980.8|7993.9|7981.9|7993.9|7981.9|7992.8|7980.8|0
1720797840000|2024-07-12 15:24:00|7987.6|7979.6|7987.7|7979.7|7987.7|7979.7|7987.6|7979.6|2
1720797850000|2024-07-12 15:24:10|7987.9|7979.9|7988|7980|7988|7980|7987.7|7979.7|3
1720797860000|2024-07-12 15:24:20|7992.1|7980.1|7992.1|7980.1|7992.1|7980.1|7992.1|7980.1|1
1720797870000|2024-07-12 15:24:30|7993.5|7981.5|7993.5|7981.5|7993.5|7981.5|7993.5|7981.5|0
1720797880000|2024-07-12 15:24:40|7993.3|7981.3|7993.3|7981.3|7993.3|7981.3|7993.3|7981.3|0
1720797890000|2024-07-12 15:24:50|7991.2|7979.2|7988.9|7976.9|7991.2|7979.2|7988.5|7976.5|3
1720797900000|2024-07-12 15:25:00|7989.7|7977.7|7985.3|7973.3|7991.2|7979.2|7985.3|7973.3|0
1720797910000|2024-07-12 15:25:10|7984.6|7972.6|7983.6|7971.6|7984.6|7972.6|7983.4|7971.4|0
1720797920000|2024-07-12 15:25:20|7983.2|7971.2|7985.3|7973.3|7985.8|7973.8|7979.4|7967.4|7
1720797950000|2024-07-12 15:25:50|7985.8|7973.8|7985.8|7973.8|7985.8|7973.8|7985.8|7973.8|0
1720797960000|2024-07-12 15:26:00|7985.6|7973.6|7988.6|7976.6|7988.6|7976.6|7985.6|7973.6|2
1720797970000|2024-07-12 15:26:10|7989|7977|7987.3|7979.3|7989.2|7979.3|7987.3|7977|0
1720797980000|2024-07-12 15:26:20|7987.1|7979.1|7993.6|7981.6|7993.6|7981.6|7987.1|7979.1|1
1720798020000|2024-07-12 15:27:00|7993.3|7981.3|7994.1|7982.1|7994.1|7982.1|7993.3|7981.3|0
1720798080000|2024-07-12 15:28:00|7993|7981|7992.7|7984.7|7994.1|7984.7|7992.7|7981|1
1720798090000|2024-07-12 15:28:10|7992.9|7984.9|7997.6|7985.6|7997.6|7989.5|7992.9|7984.9|24
1720798100000|2024-07-12 15:28:20|7997|7985|7995.1|7983.1|7997|7987.3|7992.2|7980.2|9
1720798110000|2024-07-12 15:28:30|7994.4|7982.4|7994.6|7982.6|7994.9|7982.9|7994.3|7982.3|4
1720798120000|2024-07-12 15:28:40|7994.8|7982.8|7994.8|7982.8|7994.8|7982.8|7994.8|7982.8|0
1720798130000|2024-07-12 15:28:50|7994.3|7986.3|7999|7987|8000|7988|7994.3|7986|13
1720798140000|2024-07-12 15:29:00|7998.8|7986.8|7995.8|7987.8|7999|7987.8|7995.8|7985.8|11
1720798150000|2024-07-12 15:29:10|7995.4|7987.4|7996.8|7988.8|7996.8|7988.8|7995.4|7987.4|1
1720798160000|2024-07-12 15:29:20|7998.7|7986.7|7999.5|7987.5|7999.5|7990.1|7998.1|7986.5|0
1720798170000|2024-07-12 15:29:30|7998.7|7986.7|7997.1|7989.1|7998.7|7989.1|7997.1|7986.7|0
1720798190000|2024-07-12 15:29:50|7995.6|7989.6|7997.4|7985.4|7997.6|7989.6|7995.6|7985.3|12
1720798200000|2024-07-12 15:30:00|7997.6|7985.6|7997.4|7985.4|7997.6|7988.2|7996.2|7985.4|0
1720798210000|2024-07-12 15:30:10|7997.1|7985.1|7994.9|7982.9|7997.1|7985.1|7994.9|7982.9|0
1720798220000|2024-07-12 15:30:20|7994.6|7986.6|7973.8|7961.8|7994.6|7986.6|7973.5|7961.8|2
1720798230000|2024-07-12 15:30:30|7974.4|7962.4|7967.6|7955.6|7974.4|7965.7|7965.8|7953.8|12
1720798240000|2024-07-12 15:30:40|7967.1|7955.1|7968.3|7956.3|7968.5|7956.5|7965.8|7953.8|2
1720798250000|2024-07-12 15:30:50|7966|7954|7961.3|7949.3|7966|7954|7956.5|7946.9|9
1720798260000|2024-07-12 15:31:00|7961.5|7949.5|7967.9|7955.9|7967.9|7955.9|7961.5|7949.5|0
1720798270000|2024-07-12 15:31:10|7967.6|7955.6|7968.3|7956.3|7968.3|7956.3|7967.6|7955.6|0
1720798280000|2024-07-12 15:31:20|7968.4|7956.4|7967.1|7955.1|7968.5|7956.5|7967|7955|6
1720798290000|2024-07-12 15:31:30|7967.3|7955.3|7968.2|7956.2|7968.2|7956.2|7967.3|7955.3|1
1720798300000|2024-07-12 15:31:40|7968.5|7956.5|7968.3|7956.3|7969|7957|7965.4|7953.4|4
1720798310000|2024-07-12 15:31:50|7968|7956|7977.6|7965.6|7977.6|7965.6|7966.6|7954.6|3
1720798320000|2024-07-12 15:32:00|7977.8|7965.8|7991.1|7979.1|7991.1|7979.1|7977.8|7965.8|0
1720798330000|2024-07-12 15:32:10|7976.6|7964.6|7986.7|7974.7|7986.7|7974.7|7976.6|7964.6|4
1720798340000|2024-07-12 15:32:20|7988.5|7976.5|7988.9|7976.9|7989.2|7977.2|7987.9|7975.9|4
1720798350000|2024-07-12 15:32:30|7989.9|7977.9|7985.5|7973.5|7989.9|7977.9|7978.1|7966.1|10
1720798360000|2024-07-12 15:32:40|7985.6|7973.6|7987.6|7975.6|7987.6|7975.6|7984.9|7972.9|1
1720798370000|2024-07-12 15:32:50|7987.3|7975.3|7987|7975|7988|7976|7985.5|7973.5|0
1720798380000|2024-07-12 15:33:00|7986.3|7974.3|7984.5|7972.5|7986.8|7974.8|7984.5|7972.5|0
1720798390000|2024-07-12 15:33:10|7986.2|7974.2|7986.8|7974.8|7987.4|7975.4|7986.2|7974.2|0
1720798400000|2024-07-12 15:33:20|7988.3|7976.3|7992.2|7980.2|7992.5|7980.5|7987.5|7975.5|0
1720798410000|2024-07-12 15:33:30|7992.5|7980.5|7992.5|7980.5|7992.5|7980.5|7989.1|7977.1|4
1720798420000|2024-07-12 15:33:40|7992.1|7980.1|7992.3|7980.3|7993|7981|7990.6|7978.6|5
1720798430000|2024-07-12 15:33:50|7992.8|7980.8|7993.2|7981.2|7993.5|7981.5|7992.5|7980.5|0
1720798440000|2024-07-12 15:34:00|7992.8|7980.8|7993|7981|7994.1|7982.1|7991.8|7979.8|1
1720798450000|2024-07-12 15:34:10|7993.3|7981.3|7994|7982|7994|7982|7993.2|7981.2|0
1720798460000|2024-07-12 15:34:20|7994.3|7982.3|7994.6|7982.6|7994.6|7982.6|7994.3|7982.3|0
1720798470000|2024-07-12 15:34:30|7994.3|7982.3|7991.5|7979.5|7994.3|7982.3|7991.5|7979.5|4
1720798480000|2024-07-12 15:34:40|7991.2|7979.2|7991|7979|7991.3|7979.3|7989.5|7977.5|3
1720798490000|2024-07-12 15:34:50|7991.3|7979.3|7991.5|7979.5|7991.5|7979.5|7991.3|7979.3|0
1720798500000|2024-07-12 15:35:00|7992.1|7980.1|7996.5|7984.5|7997.8|7985.8|7992.1|7980.1|3
1720798510000|2024-07-12 15:35:10|7996|7984|7996.3|7984.3|7996.3|7984.3|7996|7984|0
1720798530000|2024-07-12 15:35:30|7996.5|7984.5|7984.3|7972.3|7996.5|7985.4|7984.2|7972.2|12
1720798540000|2024-07-12 15:35:40|7986.1|7974.1|7987.6|7975.6|7987.6|7975.6|7985.2|7973.2|0
1720798550000|2024-07-12 15:35:50|7986.7|7974.7|7986.7|7974.7|7987|7975|7986.4|7974.4|0
1720798560000|2024-07-12 15:36:00|7986.4|7974.4|7983.1|7971.1|7986.7|7974.7|7983.1|7971.1|0
1720798570000|2024-07-12 15:36:10|7982.2|7970.2|7987.3|7975.3|7987.3|7975.3|7981|7969|0
1720798580000|2024-07-12 15:36:20|7987|7975|7984.5|7972.5|7987|7975|7984.5|7972.5|1
1720798590000|2024-07-12 15:36:30|7984.4|7972.4|8005|7999|8005|7999|7984.2|7972.2|3
1720798600000|2024-07-12 15:36:40|8004.5|7998.5|7994.6|7982.6|8005.3|7999.3|7994.1|7982.1|16
1720798610000|2024-07-12 15:36:50|7994|7982|7998.7|7986.7|7998.7|7987.2|7992|7980|1
1720798620000|2024-07-12 15:37:00|7998.5|7986.5|8000.3|7988.3|8000.9|7988.9|7995.5|7986|3
1720798630000|2024-07-12 15:37:10|7999.2|7987.2|7997.1|7985.1|7999.2|7987.2|7996.1|7984.1|0
1720798640000|2024-07-12 15:37:20|7999.1|7987.1|7998.3|7986.3|7999.1|7987.1|7998.3|7986.3|0
1720798650000|2024-07-12 15:37:30|7998.1|7986.1|8000.1|7988.1|8000.1|7988.1|7998.1|7986.1|0
1720798670000|2024-07-12 15:37:50|7999.8|7987.8|8002.1|7990.1|8002.1|7990.1|7999.8|7987.8|0
1720798680000|2024-07-12 15:38:00|7997.8|7985.8|7997.8|7985.8|7997.8|7985.8|7997.8|7985.8|1
1720798700000|2024-07-12 15:38:20|7998.1|7990.1|7998.1|7990.1|7998.1|7991.4|7997.4|7990.1|3
1720798710000|2024-07-12 15:38:30|7997.9|7989.9|7997.9|7989.9|7997.9|7989.9|7997.9|7989.9|1
1720798720000|2024-07-12 15:38:40|||||||||3
1720798730000|2024-07-12 15:38:50|7996.3|7990.3|7988.9|7976.9|7996.3|7990.3|7988.9|7976.9|34
1720798740000|2024-07-12 15:39:00|7986.8|7980.8|7991.4|7979.4|7991.5|7980.8|7986.8|7978|2
1720798750000|2024-07-12 15:39:10|7993.2|7981.2|7995.9|7983.9|7995.9|7983.9|7993.2|7981.2|2
1720798760000|2024-07-12 15:39:20|7995.4|7983.4|7995.4|7983.4|7995.4|7983.4|7995.4|7983.4|0
1720798770000|2024-07-12 15:39:30|7993.7|7985.7|7993.7|7985.7|7993.7|7985.7|7993.7|7985.7|0
1720798780000|2024-07-12 15:39:40|7994|7986|7993.8|7981.8|7994.2|7986.2|7991.9|7979.9|1
1720798790000|2024-07-12 15:39:50|7989.3|7981.3|7989.3|7981.3|7990.7|7981.3|7989.3|7978.6|3
1720798800000|2024-07-12 15:40:00|7988.9|7982.9|7972|7960|7999.4|7987.4|7970.1|7958.1|11
1720798810000|2024-07-12 15:40:10|7970.2|7958.2|7961.2|7953.2|7970.2|7958.9|7958.2|7950.2|6
1720798820000|2024-07-12 15:40:20|7965|7953|7966.6|7954.6|7966.6|7954.6|7965|7953|1
1720798830000|2024-07-12 15:40:30|7969.7|7957.7|7961|7955|7970|7958|7961|7954.3|2
1720798840000|2024-07-12 15:40:40|7960.8|7954.8|7961.2|7953.2|7961.2|7954.8|7960.8|7953.2|1
1720798850000|2024-07-12 15:40:50|7959.9|7953.9|7930.4|7924.4|7959.9|7953.9|7930.4|7922.8|32
1720798860000|2024-07-12 15:41:00|7930.2|7924.2|7918.1|7906.1|7930.2|7924.2|7918.1|7906.1|14
1720798870000|2024-07-12 15:41:10|7919|7907|7928.8|7922.8|7928.8|7922.8|7917|7905|10
1720798880000|2024-07-12 15:41:20|7929.1|7923.1|7955|7943|7956.3|7944.3|7929.1|7923.1|12
1720798890000|2024-07-12 15:41:30|7954.3|7942.3|7941.8|7929.8|7954.3|7942.3|7941.1|7929.1|5
1720798900000|2024-07-12 15:41:40|7942.4|7930.4|7938.8|7926.8|7942.4|7930.4|7937.7|7925.7|5
1720798910000|2024-07-12 15:41:50|7938.3|7926.3|7929.5|7917.5|7946.8|7934.8|7929.5|7917.5|15
1720798920000|2024-07-12 15:42:00|7929.2|7917.2|7935|7923|7935.5|7923.5|7929.2|7917.2|4
1720798930000|2024-07-12 15:42:10|7932|7920|7933.9|7921.9|7934.3|7922.3|7932|7920|1
1720798940000|2024-07-12 15:42:20|7933.4|7921.4|7932.7|7920.7|7933.4|7921.4|7932|7920|0
1720798950000|2024-07-12 15:42:30|7932.5|7920.5|7925.8|7913.8|7932.5|7920.5|7924.9|7912.9|32
1720798960000|2024-07-12 15:42:40|7924.9|7912.9|7924.9|7912.9|7924.9|7912.9|7924.9|7912.9|0
1720798970000|2024-07-12 15:42:50|7925.8|7913.8|7926.9|7918.9|7931|7919|7924.1|7913.8|2
1720798980000|2024-07-12 15:43:00|7926.7|7918.7|7932.3|7920.3|7937.4|7926.4|7926.7|7918.7|3
1720798990000|2024-07-12 15:43:10|7932|7920|7932.4|7920.4|7932.4|7920.4|7931.5|7919.5|0
1720799000000|2024-07-12 15:43:20|7931.5|7919.5|7932.7|7920.7|7933.3|7921.3|7931.5|7919.5|0
1720799010000|2024-07-12 15:43:30|7914.3|7902.3|7926.7|7914.7|7926.7|7914.7|7911.9|7899.9|7
1720799020000|2024-07-12 15:43:40|7918.9|7906.9|7918.2|7906.2|7921.2|7909.2|7918.2|7906.2|2
1720799030000|2024-07-12 15:43:50|7915|7903|7902.2|7890.2|7915|7903|7900.3|7888.3|1
1720799040000|2024-07-12 15:44:00|7902|7890|7906.8|7894.8|7906.8|7894.8|7901.2|7889.2|0
1720799050000|2024-07-12 15:44:10|7906.6|7894.6|7907|7895|7907|7895|7904.8|7892.8|2
1720799060000|2024-07-12 15:44:20|7906.1|7894.1|7907.9|7895.9|7908.6|7896.6|7905.6|7893.6|0
1720799070000|2024-07-12 15:44:30|7908.3|7896.3|7908.8|7896.8|7910.6|7898.6|7908.3|7896.3|1
1720799080000|2024-07-12 15:44:40|7908.5|7896.5|7909.5|7897.5|7912|7900|7908.5|7896.5|1
1720799090000|2024-07-12 15:44:50|7909.2|7897.2|7900.2|7892.2|7909.2|7897.2|7900.2|7892.2|5
1720799100000|2024-07-12 15:45:00|7898.9|7892.9|7906.3|7894.3|7907.2|7895.2|7898.4|7892.1|7
1720799110000|2024-07-12 15:45:10|7905.8|7893.8|7903.7|7891.7|7906.6|7894.6|7903.7|7891.7|1
1720799120000|2024-07-12 15:45:20|7903.5|7891.5|7901.4|7889.4|7903.5|7891.5|7900.6|7888.6|1
1720799130000|2024-07-12 15:45:30|7901.6|7889.6|7905.9|7893.9|7906.7|7894.7|7901.6|7889.6|4
1720799140000|2024-07-12 15:45:40|7909.8|7897.8|7905.2|7893.2|7910.5|7898.5|7903.2|7891.2|7
1720799150000|2024-07-12 15:45:50|7910.3|7898.3|7940.8|7928.8|7943.6|7931.6|7908.7|7896.7|8
1720799160000|2024-07-12 15:46:00|7941|7929|7912.2|7900.2|7951.6|7939.6|7910.6|7898.6|35
1720799170000|2024-07-12 15:46:10|7913.4|7901.4|7906.4|7894.4|7913.4|7901.4|7900.8|7892.8|23
1720799180000|2024-07-12 15:46:20|7906.1|7894.1|7907.6|7895.6|7908.2|7896.2|7906.1|7894.1|2
1720799190000|2024-07-12 15:46:30|7904.4|7896.4|7905|7897|7907.8|7898.4|7902.8|7892.6|4
1720799200000|2024-07-12 15:46:40|7904.3|7898.3|7897.9|7885.9|7908.4|7898.9|7897.4|7885.4|18
1720799210000|2024-07-12 15:46:50|7897.4|7885.4|7903.3|7891.3|7903.3|7891.3|7897.4|7885.4|7
1720799220000|2024-07-12 15:47:00|7903|7891|7906.1|7894.1|7907.2|7895.2|7903|7891|8
1720799230000|2024-07-12 15:47:10|7905.9|7893.9|7904.2|7892.2|7906.1|7894.1|7904.2|7892.2|2
1720799240000|2024-07-12 15:47:20|7917.1|7905.1|7918.9|7910.9|7921|7910.9|7916.1|7904.1|15
1720799250000|2024-07-12 15:47:30|7919.1|7911.1|7911.4|7899.4|7920.6|7912.7|7911.4|7899.4|2
1720799260000|2024-07-12 15:47:40|7913.2|7901.2|7940.9|7928.9|7941.4|7929.4|7913.2|7901.2|5
1720799270000|2024-07-12 15:47:50|7940.3|7928.3|7956.1|7944.1|7956.7|7944.7|7939|7927|19
1720799280000|2024-07-12 15:48:00|7956.7|7944.7|7913.7|7901.7|7957.8|7945.8|7913.7|7901.7|40
1720799290000|2024-07-12 15:48:10|7914|7902|7926.4|7914.4|7933.8|7921.8|7912.9|7900.9|18
1720799300000|2024-07-12 15:48:20|7926|7914|7928|7916|7928|7916|7919.3|7907.3|19
1720799310000|2024-07-12 15:48:30|7927.9|7915.9|7903.8|7891.8|7930.1|7918.1|7903.2|7891.2|20
1720799320000|2024-07-12 15:48:40|7904|7892|7924.4|7912.4|7929.9|7917.9|7904|7892|10
1720799330000|2024-07-12 15:48:50|7924.1|7912.1|7914.8|7902.8|7924.4|7912.4|7907.8|7895.8|32
1720799340000|2024-07-12 15:49:00|7915.2|7903.2|7908.4|7896.4|7915.5|7903.5|7907.7|7895.7|12
1720799350000|2024-07-12 15:49:10|7913|7901|7908.4|7896.4|7921.2|7909.2|7908.4|7896.4|144
1720799360000|2024-07-12 15:49:20|7908.1|7896.1|7905.9|7897.9|7908.6|7897.9|7902.9|7891.4|24
1720799370000|2024-07-12 15:49:30|7906.9|7894.9|7903|7891|7910.3|7898.3|7897.9|7887.4|24
1720799380000|2024-07-12 15:49:40|7903.3|7891.3|7896.8|7884.8|7911.6|7900|7894.8|7882.8|29
1720799390000|2024-07-12 15:49:50|7897.4|7885.4|7898.4|7890.4|7905.4|7893.4|7893.8|7881.8|23
1720799400000|2024-07-12 15:50:00|7898.2|7890.2|7901|7889|7902.3|7890.4|7897.1|7885.1|3
1720799410000|2024-07-12 15:50:10|7901.5|7889.5|7896.9|7884.9|7908|7896|7896.9|7884.9|23
1720799420000|2024-07-12 15:50:20|7896.3|7884.3|7894|7882|7896.3|7884.3|7889.9|7877.9|1
1720799430000|2024-07-12 15:50:30|7893.8|7881.8|7894.2|7882.2|7894.8|7882.8|7892.9|7880.9|4
1720799440000|2024-07-12 15:50:40|7894.1|7882.1|7903.8|7891.8|7903.8|7891.8|7893.7|7881.7|5
1720799450000|2024-07-12 15:50:50|7903.5|7891.5|7902.8|7890.8|7905.3|7893.3|7899.4|7890.8|4
1720799460000|2024-07-12 15:51:00|7902.9|7890.9|7897.6|7885.6|7902.9|7890.9|7897.2|7885.2|5
1720799470000|2024-07-12 15:51:10|7898.2|7886.2|7907.4|7895.4|7908.6|7896.6|7897.9|7885.9|17
1720799480000|2024-07-12 15:51:20|7907.8|7895.8|7907.8|7895.8|7908.6|7896.6|7905.3|7893.3|4
1720799490000|2024-07-12 15:51:30|7908.1|7896.1|7907.1|7895.1|7908.9|7896.9|7906.6|7894.6|0
1720799500000|2024-07-12 15:51:40|7908|7896|7908.8|7896.8|7909.6|7897.6|7907.4|7895.4|4
1720799510000|2024-07-12 15:51:50|7908.2|7896.2|7908.2|7896.2|7908.2|7896.2|7908.2|7896.2|62
1720799520000|2024-07-12 15:52:00|7907.6|7895.6|7908.5|7896.5|7909.3|7897.3|7907|7895|1
1720799540000|2024-07-12 15:52:20|7907.4|7895.4|7904.9|7892.9|7907.4|7895.4|7904.9|7892.9|0
1720799550000|2024-07-12 15:52:30|7905.3|7893.3|7904.2|7892.2|7905.7|7893.7|7904.2|7892.2|3
1720799560000|2024-07-12 15:52:40|7901.4|7893.4|7895.6|7883.6|7904.1|7893.4|7895.6|7883.6|2
1720799570000|2024-07-12 15:52:50|7895.1|7883.1|7897|7885|7897.6|7885.6|7893.4|7881.4|3
1720799580000|2024-07-12 15:53:00|7896.6|7884.6|7895.2|7883.2|7898.3|7886.3|7891.4|7879.4|6
1720799590000|2024-07-12 15:53:10|7895.5|7883.5|7897.3|7885.3|7897.3|7888|7895.4|7883.5|2
1720799600000|2024-07-12 15:53:20|7897.1|7885.1|7907.1|7895.1|7907.1|7895.1|7896.6|7885.1|6
1720799610000|2024-07-12 15:53:30|7907.9|7895.9|7908.2|7896.2|7908.8|7896.8|7907.5|7895.5|1
1720799620000|2024-07-12 15:53:40|7928.7|7916.7|7927.5|7915.5|7939.4|7927.4|7927.5|7915.5|11
1720799630000|2024-07-12 15:53:50|7926.6|7914.6|7930.2|7918.2|7933.9|7921.9|7926.2|7914.2|5
1720799640000|2024-07-12 15:54:00|7929|7917|7925|7913|7929|7917|7917.9|7905.9|4
1720799650000|2024-07-12 15:54:10|7925.6|7913.6|7922.7|7910.7|7925.6|7913.6|7922.7|7910.7|0
1720799660000|2024-07-12 15:54:20|7923|7911|7933.3|7921.3|7934.2|7922.2|7922.7|7910.7|9
1720799670000|2024-07-12 15:54:30|7933.8|7921.8|7936.7|7924.7|7936.7|7924.7|7933.5|7921.5|3
1720799680000|2024-07-12 15:54:40|7935.5|7923.5|7935.8|7923.8|7940.6|7928.6|7935.5|7923.5|2
1720799690000|2024-07-12 15:54:50|7936.1|7924.1|7946.5|7934.5|7946.5|7934.5|7936.1|7924.1|4
1720799700000|2024-07-12 15:55:00|7945.9|7933.9|7933.1|7921.1|7945.9|7933.9|7933.1|7921.1|3
1720799710000|2024-07-12 15:55:10|7933.4|7921.4|7921.7|7909.7|7933.4|7921.4|7921.7|7909.7|0
1720799720000|2024-07-12 15:55:20|7921.4|7909.4|7916|7904|7923|7911|7915.3|7903.3|5
1720799730000|2024-07-12 15:55:30|7917.3|7905.3|7913.1|7901.1|7917.3|7905.3|7913|7901|3
1720799740000|2024-07-12 15:55:40|7912.8|7900.8|7914.6|7902.6|7916.4|7904.4|7912.8|7900.8|1
1720799750000|2024-07-12 15:55:50|7914|7902|7938.7|7926.7|7940.7|7928.7|7912.6|7900.6|10
1720799760000|2024-07-12 15:56:00|7938.4|7926.4|7955.5|7943.5|7956.3|7944.3|7933|7925|9
1720799770000|2024-07-12 15:56:10|7955.3|7943.3|7971.3|7959.3|7971.6|7961.6|7952.6|7942.5|11
1720799780000|2024-07-12 15:56:20|7969.6|7961.6|7971.9|7959.9|7971.9|7961.7|7967.4|7959.3|8
1720799790000|2024-07-12 15:56:30|7970.2|7962.2|7940.7|7928.7|7971.1|7963.5|7940.7|7928.7|6
1720799800000|2024-07-12 15:56:40|7942.3|7930.3|7931.3|7919.3|7943|7931|7928.5|7916.5|0
1720799810000|2024-07-12 15:56:50|7928.9|7916.9|7943|7931|7943|7931|7926.5|7914.5|4
1720799820000|2024-07-12 15:57:00|7946.4|7934.4|7967.6|7955.6|7970.2|7958.2|7946.4|7934.4|12
1720799830000|2024-07-12 15:57:10|7967.1|7955.1|7968.8|7956.8|7971.7|7959.7|7957.9|7949.9|5
1720799840000|2024-07-12 15:57:20|7966|7954|7962.5|7950.5|7966.4|7954.4|7962.2|7950.2|2
1720799850000|2024-07-12 15:57:30|7965.5|7953.5|7961.7|7949.7|7971|7959|7955.2|7943.2|5
1720799860000|2024-07-12 15:57:40|7961.8|7949.8|7952.1|7940.1|7961.8|7949.8|7952.1|7940.1|1
1720799870000|2024-07-12 15:57:50|7952.2|7940.2|7956.2|7944.2|7957.7|7945.7|7949.8|7937.8|2
1720799880000|2024-07-12 15:58:00|7960.7|7948.7|7946.2|7934.2|7961.3|7949.3|7945.9|7933.9|5
1720799890000|2024-07-12 15:58:10|7947.7|7935.7|7947.7|7935.7|7947.7|7935.7|7947.7|7935.7|0
1720799900000|2024-07-12 15:58:20|7948.2|7936.2|7943.3|7931.3|7948.2|7936.2|7943.3|7931.3|2
1720799910000|2024-07-12 15:58:30|7943.2|7931.2|7940|7928|7943.2|7931.2|7940|7928|3
1720799920000|2024-07-12 15:58:40|7939.7|7927.7|7939.5|7927.5|7939.7|7927.7|7939.5|7927.5|0
1720799930000|2024-07-12 15:58:50|7939.2|7927.2|7959|7947|7959|7947|7939|7927|5
1720799940000|2024-07-12 15:59:00|7959.2|7947.2|7972.2|7960.2|7972.8|7960.8|7959.2|7947.2|3
1720799950000|2024-07-12 15:59:10|7978.2|7966.2|7970.2|7958.2|7978.2|7966.2|7967.9|7955.9|5
1720799960000|2024-07-12 15:59:20|7968.4|7956.4|7961.7|7949.7|7968.4|7956.4|7961.7|7949.7|2
1720799970000|2024-07-12 15:59:30|7962|7950|7961.7|7949.7|7972.3|7960.3|7961.7|7949.7|2
1720799980000|2024-07-12 15:59:40|7960.8|7948.8|7960.8|7948.8|7960.8|7948.8|7960.8|7948.8|1
1720799990000|2024-07-12 15:59:50|7961.1|7949.1|7961.1|7949.1|7961.1|7949.1|7961.1|7949.1|1
1720800000000|2024-07-12 16:00:00|7960.8|7948.8|7952.5|7940.5|7961.1|7949.1|7952.5|7940.5|1
1720800010000|2024-07-12 16:00:10|7952.2|7940.2|7952|7940|7952.2|7940.2|7952|7940|0
1720800020000|2024-07-12 16:00:20|7952.3|7940.3|7952.6|7940.6|7952.6|7940.6|7952|7940|0
1720800030000|2024-07-12 16:00:30|7952.9|7940.9|7952.5|7940.5|7952.9|7940.9|7952|7940|0
1720800050000|2024-07-12 16:00:50|7959.4|7947.4|7959.8|7947.8|7964.9|7952.9|7958.8|7946.8|1
1720800070000|2024-07-12 16:01:10|7964.3|7952.3|7964.6|7952.6|7966|7954|7958.6|7946.6|0
1720800080000|2024-07-12 16:01:20|7964.7|7952.7|7957|7945|7964.7|7952.7|7956|7944|1
1720800090000|2024-07-12 16:01:30|7960.8|7948.8|7959.3|7947.3|7965.2|7953.2|7957.2|7945.2|0
1720800100000|2024-07-12 16:01:40|7958.5|7946.5|7964.9|7952.9|7965.8|7953.8|7958.5|7946.5|0
1720800110000|2024-07-12 16:01:50|7964.3|7952.3|7963.4|7951.4|7966.2|7954.2|7959.2|7947.2|1
1720800120000|2024-07-12 16:02:00|7963.2|7951.2|7959|7947|7963.2|7951.2|7959|7947|0
1720800130000|2024-07-12 16:02:10|7959.3|7947.3|7959|7947|7959.3|7947.3|7959|7947|0
1720800140000|2024-07-12 16:02:20|7959.3|7947.3|7959.3|7947.3|7959.3|7947.3|7959|7947|0
1720800150000|2024-07-12 16:02:30|7959|7947|7959|7947|7959.3|7947.3|7959|7947|0
1720800160000|2024-07-12 16:02:40|7959.3|7947.3|7960.8|7948.8|7961.1|7949.1|7959|7947|0
1720800170000|2024-07-12 16:02:50|7960.5|7948.5|7960.8|7948.8|7960.8|7948.8|7960.5|7948.5|0
1720800180000|2024-07-12 16:03:00|7960.5|7948.5|7960.8|7948.8|7960.8|7948.8|7960.5|7948.5|0
1720800190000|2024-07-12 16:03:10|7960.5|7948.5|7959.6|7947.6|7961.6|7949.6|7958|7946|1
1720800200000|2024-07-12 16:03:20|7959.9|7947.9|7960.5|7948.5|7960.5|7948.5|7959.6|7947.6|0
1720800210000|2024-07-12 16:03:30|7959.6|7947.6|7955.8|7943.8|7960.5|7948.5|7955.5|7943.5|1
1720800220000|2024-07-12 16:03:40|7955.5|7943.5|7955.3|7943.3|7955.5|7943.5|7955.3|7943.3|0
1720800230000|2024-07-12 16:03:50|7954.8|7942.8|7954.5|7942.5|7954.9|7942.9|7954.3|7942.3|0
1720800290000|2024-07-12 16:04:50|7954.8|7942.8|7954.7|7942.7|7955|7943|7954.7|7942.7|0
1720800300000|2024-07-12 16:05:00|7954.5|7942.5|7954.5|7942.5|7954.5|7942.5|7954.5|7942.5|0
1720800310000|2024-07-12 16:05:10|7946|7940|7941|7929|7946.4|7940|7941|7929|7
1720800320000|2024-07-12 16:05:20|7947.8|7935.8|7948.3|7936.3|7948.3|7936.3|7947.8|7935.8|7
1720800370000|2024-07-12 16:06:10|7946.8|7934.8|7951.3|7939.3|7951.3|7939.3|7946.8|7934.8|2
1720800380000|2024-07-12 16:06:20|7952.1|7940.1|7952.3|7940.3|7952.3|7940.3|7952.1|7940.1|0
1720800390000|2024-07-12 16:06:30|7952.1|7940.1|7952.1|7940.1|7952.1|7940.1|7952.1|7940.1|0
1720800420000|2024-07-12 16:07:00|7952.5|7940.5|7952.5|7940.5|7952.5|7940.5|7952.5|7940.5|0
1720800430000|2024-07-12 16:07:10|7950.2|7938.2|7950.2|7942.2|7953.3|7942.2|7949.2|7937.2|0
1720800450000|2024-07-12 16:07:30|7952.4|7944.4|7949.4|7937.4|7952.4|7946.4|7949.4|7937.4|3
1720800470000|2024-07-12 16:07:50|7949.7|7937.7|7950.4|7938.4|7950.4|7938.4|7949.7|7937.7|0
1720800490000|2024-07-12 16:08:10|7950.7|7938.7|7950.9|7938.9|7950.9|7938.9|7950.7|7938.7|0
1720800510000|2024-07-12 16:08:30|7950.7|7938.7|7950.7|7938.7|7950.7|7938.7|7950.7|7938.7|0
1720800520000|2024-07-12 16:08:40|7950.9|7938.9|7950.9|7938.9|7950.9|7938.9|7950.9|7938.9|0
1720800540000|2024-07-12 16:09:00|7951.1|7939.1|7951.1|7939.1|7951.1|7939.1|7951.1|7939.1|0
1720800560000|2024-07-12 16:09:20|7950.7|7938.7|7963.8|7951.8|7963.8|7951.8|7950.7|7938.7|2
1720800570000|2024-07-12 16:09:30|7964|7952|7961.3|7949.3|7964|7952|7961.3|7949.3|1
1720800580000|2024-07-12 16:09:40|7961.1|7949.1|7961.1|7949.1|7961.1|7949.1|7961.1|7949.1|0
1720800610000|2024-07-12 16:10:10|||||||||1
1720800630000|2024-07-12 16:10:30|||||||||1
1720800650000|2024-07-12 16:10:50|7961.4|7949.4|7960.1|7948.1|7961.4|7949.4|7960.1|7948.1|1
1720800660000|2024-07-12 16:11:00|7960.4|7948.4|7960.1|7948.1|7960.4|7948.4|7960.1|7948.1|0
1720800670000|2024-07-12 16:11:10|7960.4|7948.4|7960.2|7948.2|7960.4|7948.4|7960.1|7948.1|1
1720800700000|2024-07-12 16:11:40|7960.8|7948.8|7969.7|7957.7|7980|7968|7960.4|7948.4|6
1720800710000|2024-07-12 16:11:50|7969.4|7957.4|7965.2|7953.2|7969.7|7957.7|7964.4|7952.4|0
1720800720000|2024-07-12 16:12:00|7965.5|7953.5|7963.9|7951.9|7965.7|7953.7|7963.4|7951.4|0
1720800730000|2024-07-12 16:12:10|7964.2|7952.2|7964.2|7952.2|7964.2|7952.2|7963.9|7951.9|0
1720800740000|2024-07-12 16:12:20|7963.9|7951.9|7964.8|7952.8|7964.8|7952.8|7963.9|7951.9|0
1720800750000|2024-07-12 16:12:30|7965.2|7953.2|7960.9|7948.9|7965.2|7953.2|7960.9|7948.9|0
1720800760000|2024-07-12 16:12:40|7960.7|7948.7|7960.7|7948.7|7960.7|7948.7|7960.7|7948.7|0
1720800770000|2024-07-12 16:12:50|7955.9|7943.9|7954.4|7942.4|7955.9|7943.9|7954.4|7942.4|0
1720800780000|2024-07-12 16:13:00|7955.4|7943.4|7959.7|7947.7|7960|7948|7955.4|7943.4|0
1720800800000|2024-07-12 16:13:20|7958.2|7946.2|7955.7|7943.7|7958.2|7946.2|7955.4|7943.4|0
1720800810000|2024-07-12 16:13:30|7945.9|7933.9|7946.6|7934.6|7949.1|7937.1|7945.9|7933.9|6
1720800820000|2024-07-12 16:13:40|7949.1|7937.1|7947.9|7935.9|7949.1|7937.1|7947.9|7935.9|0
1720800840000|2024-07-12 16:14:00|7947.1|7935.1|7947.1|7935.1|7947.1|7935.1|7947.1|7935.1|0
1720800860000|2024-07-12 16:14:20|7948.9|7936.9|7948.9|7936.9|7948.9|7936.9|7948.9|7936.9|0
1720800890000|2024-07-12 16:14:50|7947.6|7935.6|7950.9|7938.9|7951.1|7939.1|7947.3|7935.3|1
1720800900000|2024-07-12 16:15:00|7950.8|7938.8|7947.6|7935.6|7951.1|7939.1|7947.6|7935.6|0
1720800910000|2024-07-12 16:15:10|7945.5|7933.5|7944.9|7932.9|7945.5|7933.5|7944.9|7932.9|0
1720800920000|2024-07-12 16:15:20|7945.9|7933.9|7945.6|7933.6|7945.9|7933.9|7945.3|7933.3|0
1720800930000|2024-07-12 16:15:30|7945.8|7933.8|7945.8|7933.8|7945.8|7933.8|7945.8|7933.8|0
1720800940000|2024-07-12 16:15:40|7944.3|7932.3|7943|7931|7944.3|7932.3|7943|7931|3
1720800960000|2024-07-12 16:16:00|7943.2|7931.2|7945.8|7933.8|7945.8|7933.8|7943.2|7931.2|0
1720801010000|2024-07-12 16:16:50|7945.3|7933.3|7945.3|7933.3|7945.3|7933.3|7945.3|7933.3|0
1720801090000|2024-07-12 16:18:10|7944.9|7932.9|7944.9|7932.9|7944.9|7932.9|7944.9|7932.9|0
1720801100000|2024-07-12 16:18:20|7944.5|7932.5|7943.3|7931.3|7944.5|7932.5|7943.3|7931.3|1
1720801110000|2024-07-12 16:18:30|7942.9|7930.9|7943.4|7931.4|7943.4|7931.4|7942.9|7930.9|0
1720801130000|2024-07-12 16:18:50|7961.5|7949.5|7966.1|7954.1|7976.2|7964.2|7961.5|7949.5|8
1720801140000|2024-07-12 16:19:00|7964.1|7952.1|7957.7|7945.7|7964.1|7952.1|7957.7|7945.7|0
1720801150000|2024-07-12 16:19:10|7957.5|7945.5|7957.5|7945.5|7957.5|7945.5|7957.5|7945.5|0
1720801160000|2024-07-12 16:19:20|7959|7947|7956.8|7944.8|7960|7948|7956.8|7944.8|0
1720801180000|2024-07-12 16:19:40|7955.6|7943.6|7954.9|7942.9|7958.1|7946.1|7954.3|7942.3|1
1720801260000|2024-07-12 16:21:00|7953.2|7941.2|7953|7941|7953.2|7941.2|7953|7941|0
1720801270000|2024-07-12 16:21:10|7952.7|7940.7|7948.4|7936.4|7952.7|7940.7|7947.7|7935.7|0
1720801280000|2024-07-12 16:21:20|7947.9|7935.9|7947.7|7935.7|7948.7|7936.7|7947.4|7935.4|0
1720801290000|2024-07-12 16:21:30|7948.7|7936.7|7948.1|7936.1|7948.7|7936.7|7947.6|7935.6|1
1720801310000|2024-07-12 16:21:50|7948.7|7936.7|7948.7|7936.7|7948.7|7936.7|7948.7|7936.7|0
1720801380000|2024-07-12 16:23:00|7948.9|7936.9|7948.4|7936.4|7949.2|7937.2|7948.4|7936.4|0
1720801420000|2024-07-12 16:23:40|7948.3|7936.3|7948.3|7936.3|7951.3|7939.3|7941.7|7929.7|5
1720801430000|2024-07-12 16:23:50|7948|7936|7949.2|7937.2|7951|7939|7947.7|7935.7|1
1720801440000|2024-07-12 16:24:00|7948.8|7936.8|7948.5|7936.5|7950|7938|7946.6|7934.6|0
1720801450000|2024-07-12 16:24:10|7948.2|7936.2|7949.2|7937.2|7949.5|7937.5|7946.9|7934.9|0
1720801460000|2024-07-12 16:24:20|7949.5|7937.5|7936.3|7928.3|7949.5|7937.5|7936.3|7927.1|68
1720801470000|2024-07-12 16:24:30|7936.1|7928.1|7941.1|7929.1|7942.6|7930.6|7935.2|7928.1|2
1720801490000|2024-07-12 16:24:50|7938.3|7930.3|7942.5|7930.5|7943.9|7931.9|7938.3|7930|2
1720801500000|2024-07-12 16:25:00|7940.7|7928.7|7940.9|7928.9|7942.3|7930.3|7935.4|7928.7|8
1720801530000|2024-07-12 16:25:30|7939.4|7931.4|7939.4|7931.4|7939.4|7931.4|7939.4|7931.4|0
1720801590000|2024-07-12 16:26:30|7939.2|7931.2|7939.2|7931.2|7939.2|7931.2|7939.2|7931.2|0
1720801620000|2024-07-12 16:27:00|7939.1|7933.1|7939.1|7931.1|7941.3|7933.1|7938.4|7927.9|3
1720801630000|2024-07-12 16:27:10|7938.4|7932.4|7938.9|7930.9|7938.9|7932.4|7938.4|7930.9|0
1720801640000|2024-07-12 16:27:20|7938.2|7932.2|7938.2|7932.2|7938.2|7932.2|7938.2|7932.2|0
1720801650000|2024-07-12 16:27:30|7938.4|7932.4|7938.9|7930.9|7939.1|7932.4|7938.4|7930.9|0
1720801660000|2024-07-12 16:27:40|7938.4|7932.4|7943.4|7935.4|7943.4|7935.4|7938.2|7930.9|2
1720801670000|2024-07-12 16:27:50|7943.9|7935.9|7943.9|7935.9|7943.9|7935.9|7943.9|7935.9|0
1720801680000|2024-07-12 16:28:00|7941.9|7929.9|7940.7|7928.7|7941.9|7931.2|7937.8|7928.6|1
1720801690000|2024-07-12 16:28:10|7940.4|7928.4|7940.7|7928.7|7941.3|7930.4|7937.8|7928.4|0
1720801700000|2024-07-12 16:28:20|7939.2|7931.2|7939.1|7927.1|7940.5|7931.2|7936.7|7927.1|2
1720801710000|2024-07-12 16:28:30|7939.5|7927.5|7935.9|7927.9|7939.5|7929.4|7934.6|7927.3|1
1720801720000|2024-07-12 16:28:40|7936.3|7928.3|7935.2|7929.2|7936.3|7929.2|7935.2|7928.3|0
1720801760000|2024-07-12 16:29:20|7943.6|7937.6|7939.4|7927.4|7943.6|7937.6|7939.4|7927.4|2
1720801770000|2024-07-12 16:29:30|7939.2|7927.2|7935.3|7929.3|7939.2|7929.6|7934|7927.2|4
1720801780000|2024-07-12 16:29:40|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|0
1720801800000|2024-07-12 16:30:00|7937.5|7930.1|7937.4|7931.4|7942.1|7932.2|7937.4|7929.5|4
1720801810000|2024-07-12 16:30:10|7937|7931|7919.8|7907.8|7939.7|7931|7917.3|7905.3|9
1720801820000|2024-07-12 16:30:20|7920.7|7908.7|7941.4|7929.4|7941.4|7929.4|7920.7|7908.7|5
1720801830000|2024-07-12 16:30:30|7941.8|7929.8|7944.3|7936.3|7945.9|7936.3|7941.8|7929.8|1
1720801840000|2024-07-12 16:30:40|7944.7|7936.7|7944.7|7936.7|7944.7|7936.7|7944.7|7936.7|0
1720801870000|2024-07-12 16:31:10|7944.6|7936.6|7944.6|7936.6|7944.6|7936.6|7944.6|7936.6|0
1720801900000|2024-07-12 16:31:40|7941.3|7929.3|7932.2|7920.2|7941.3|7929.3|7932.2|7920.2|2
1720801910000|2024-07-12 16:31:50|7931.7|7923.7|7931.8|7919.8|7932.7|7923.7|7931.7|7919.8|0
1720801920000|2024-07-12 16:32:00|7931.4|7919.4|7929.4|7917.4|7931.4|7922.3|7929.4|7917.4|0
1720801930000|2024-07-12 16:32:10|7929.6|7917.6|7929.6|7917.6|7929.6|7917.6|7929.6|7917.6|0
1720801960000|2024-07-12 16:32:40|7930.8|7918.8|7930.8|7918.8|7930.8|7918.8|7930.8|7918.8|0
1720801980000|2024-07-12 16:33:00|7931.2|7919.2|7931.2|7919.2|7931.2|7919.2|7931.2|7919.2|0
1720802000000|2024-07-12 16:33:20|7930.2|7922.2|7930.2|7922.2|7930.2|7922.2|7930.2|7922.2|0
1720802010000|2024-07-12 16:33:30|7931.6|7919.6|7931.6|7919.6|7931.6|7919.6|7931.6|7919.6|0
1720802020000|2024-07-12 16:33:40|7931.2|7919.2|7931.2|7919.2|7931.2|7919.2|7931.2|7919.2|0
1720802050000|2024-07-12 16:34:10|7928.9|7920.9|7931|7919|7931|7920.9|7928.9|7919|0
1720802070000|2024-07-12 16:34:30|7931.2|7919.2|7931.2|7919.2|7931.2|7919.2|7931.2|7919.2|0
1720802110000|2024-07-12 16:35:10|7931.4|7919.4|7930|7922|7931.4|7922|7930|7919.4|0
1720802120000|2024-07-12 16:35:20|7932.6|7924.6|7938.8|7926.8|7938.8|7926.8|7932.6|7924.6|1
1720802130000|2024-07-12 16:35:30|7939.4|7927.4|7934.5|7926.5|7940|7928|7934.5|7924|0
1720802140000|2024-07-12 16:35:40|7935.6|7923.6|7935.7|7923.7|7935.7|7923.7|7935.5|7923.5|0
1720802180000|2024-07-12 16:36:20|7934.5|7926.5|7936.2|7924.2|7936.2|7926.5|7934.5|7924.2|0
1720802190000|2024-07-12 16:36:30|7936|7924|7928.5|7922.5|7936|7924|7928.5|7922|2
1720802200000|2024-07-12 16:36:40|7929.9|7921.9|7930.3|7922.3|7930.3|7922.3|7929.9|7921.9|0
1720802260000|2024-07-12 16:37:40|7909.4|7897.4|7907.4|7895.4|7910.4|7898.4|7906|7894|4
1720802270000|2024-07-12 16:37:50|7906.9|7894.9|7908|7896|7908.4|7896.4|7905.3|7893.3|1
1720802280000|2024-07-12 16:38:00|7909.2|7897.2|7911.5|7899.5|7913|7901|7906.9|7894.9|3
1720802290000|2024-07-12 16:38:10|7914.8|7902.8|7918.6|7906.6|7918.8|7906.8|7914.8|7902.8|0
1720802310000|2024-07-12 16:38:30|7919.5|7907.5|7911.1|7899.1|7919.5|7907.5|7908.7|7896.7|2
1720802320000|2024-07-12 16:38:40|7910.8|7898.8|7910.8|7898.8|7910.8|7898.8|7910.5|7898.5|0
1720802330000|2024-07-12 16:38:50|7910.3|7898.3|7909.8|7897.8|7910.3|7898.3|7909.8|7897.8|0
1720802340000|2024-07-12 16:39:00|7916.1|7904.1|7914.8|7906.8|7916.1|7906.8|7914.8|7904.1|2
1720802350000|2024-07-12 16:39:10|7914.6|7906.6|7914.4|7908.4|7914.9|7908.4|7914.4|7906.6|0
1720802360000|2024-07-12 16:39:20|7914.6|7908.6|7924.6|7912.6|7924.6|7912.6|7914.6|7908.6|1
1720802370000|2024-07-12 16:39:30|7924|7912|7930.9|7918.9|7930.9|7918.9|7922.7|7910.7|0
1720802380000|2024-07-12 16:39:40|7929.7|7917.7|7933.3|7921.3|7933.3|7921.3|7928.4|7916.4|0
1720802390000|2024-07-12 16:39:50|7933.6|7921.6|7931.8|7923.8|7933.6|7923.8|7931.8|7921|0
1720802400000|2024-07-12 16:40:00|7932.6|7924.6|7932.6|7924.6|7932.6|7924.6|7932.6|7924.6|0
1720802410000|2024-07-12 16:40:10|7932.8|7924.8|7932.8|7924.8|7932.8|7924.8|7932.8|7924.8|0
1720802430000|2024-07-12 16:40:30|7931.6|7919.6|7924.1|7912.1|7931.6|7919.6|7924.1|7912.1|1
1720802440000|2024-07-12 16:40:40|7923.7|7911.7|7923.7|7911.7|7923.7|7911.7|7923.7|7911.7|0
1720802450000|2024-07-12 16:40:50|7921.6|7909.6|7908.1|7896.1|7921.6|7909.6|7907.4|7895.4|0
1720802460000|2024-07-12 16:41:00|7931.6|7919.6|7929.5|7917.5|7932.2|7920.2|7928.6|7916.6|3
1720802470000|2024-07-12 16:41:10|7930.7|7918.7|7931.1|7919.1|7931.1|7919.1|7930.7|7918.7|0
1720802500000|2024-07-12 16:41:40|7927.9|7915.9|7932.4|7920.4|7933.2|7921.2|7927.9|7915.9|2
1720802510000|2024-07-12 16:41:50|7924.1|7912.1|7923.2|7911.2|7924.1|7912.1|7923.2|7911.2|0
1720802520000|2024-07-12 16:42:00|7922.6|7910.6|7918.7|7906.7|7922.6|7910.6|7918.7|7906.7|1
1720802530000|2024-07-12 16:42:10|7916.7|7904.7|7915.5|7903.5|7916.7|7904.7|7914.5|7902.5|0
1720802540000|2024-07-12 16:42:20|7917.1|7905.1|7917.9|7905.9|7917.9|7905.9|7917.1|7905.1|0
1720802550000|2024-07-12 16:42:30|7918.1|7906.1|7917.9|7905.9|7918.1|7906.1|7915.9|7903.9|0
1720802560000|2024-07-12 16:42:40|7918.4|7906.4|7919.4|7907.4|7919.5|7907.5|7918.4|7906.4|0
1720802570000|2024-07-12 16:42:50|7918.2|7906.2|7917.9|7905.9|7918.2|7906.2|7916.9|7904.9|0
1720802580000|2024-07-12 16:43:00|7917.6|7905.6|7918.4|7906.4|7918.4|7906.4|7917.4|7905.4|0
1720802590000|2024-07-12 16:43:10|7918.9|7906.9|7917.4|7905.4|7918.9|7906.9|7917.4|7905.4|0
1720802640000|2024-07-12 16:44:00|7918.3|7906.3|7918.9|7906.9|7918.9|7906.9|7918.3|7906.3|0
1720802650000|2024-07-12 16:44:10|7918|7906|7917.4|7905.4|7918|7906|7917.4|7905.4|0
1720802740000|2024-07-12 16:45:40|7917.1|7905.1|7916.9|7904.9|7917.1|7905.1|7916.9|7904.9|0
1720802750000|2024-07-12 16:45:50|7917.8|7905.8|7918.4|7906.4|7918.4|7906.4|7917.8|7905.8|0
1720802760000|2024-07-12 16:46:00|7918.7|7906.7|7918.9|7906.9|7918.9|7906.9|7918.7|7906.7|0
1720802770000|2024-07-12 16:46:10|7919.1|7907.1|7919.1|7907.1|7919.1|7907.1|7919.1|7907.1|0
1720802790000|2024-07-12 16:46:30|7928.5|7916.5|7928.7|7916.7|7928.7|7916.7|7928.5|7916.5|1
1720802810000|2024-07-12 16:46:50|7924.4|7912.4|7927.1|7915.1|7927.1|7915.1|7924.4|7912.4|0
1720802820000|2024-07-12 16:47:00|7927.3|7915.3|7928.1|7916.1|7928.1|7916.1|7927.3|7915.3|0
1720802830000|2024-07-12 16:47:10|7928|7916|7928|7916|7928|7916|7928|7916|0
1720802910000|2024-07-12 16:48:30|7927.6|7915.6|7927.6|7915.6|7927.6|7915.6|7927.6|7915.6|0
1720802920000|2024-07-12 16:48:40|7928.2|7916.2|7927.8|7915.8|7928.2|7916.2|7927.6|7915.6|0
1720802930000|2024-07-12 16:48:50|7927.9|7915.9|7927.8|7915.8|7928.2|7916.2|7927.3|7915.3|0
1720802940000|2024-07-12 16:49:00|7927.6|7915.6|7912.7|7900.7|7927.6|7915.6|7912.4|7900.4|12
1720802950000|2024-07-12 16:49:10|7916.7|7904.7|7918|7910|7918|7910|7916.7|7904.7|4
1720803020000|2024-07-12 16:50:20|||||||||3
1720803030000|2024-07-12 16:50:30|7915|7903|7908.1|7896.1|7915.3|7903.3|7908.1|7896.1|14
1720803040000|2024-07-12 16:50:40|7907.9|7895.9|7916.7|7908.7|7916.7|7908.7|7907.9|7895.9|2
1720803050000|2024-07-12 16:50:50|7917.1|7905.1|7919.6|7907.6|7919.6|7907.6|7917.1|7905.1|12
1720803060000|2024-07-12 16:51:00|7918.7|7906.7|7919.3|7907.3|7919.3|7907.3|7918.7|7906.7|0
1720803070000|2024-07-12 16:51:10|7918.1|7910.1|7918.9|7906.9|7918.9|7910.1|7918.1|7906.9|0
1720803080000|2024-07-12 16:51:20|7917.3|7905.3|7918.2|7906.2|7918.5|7906.5|7917.3|7905.3|0
1720803090000|2024-07-12 16:51:30|7918.4|7906.4|7918|7906|7918.9|7906.9|7917.6|7905.6|0
1720803100000|2024-07-12 16:51:40|7919.1|7907.1|7919.3|7907.3|7919.3|7907.3|7918.8|7906.8|0
1720803110000|2024-07-12 16:51:50|7918.8|7906.8|7917.3|7905.3|7919.3|7907.3|7917.3|7905.3|0
1720803120000|2024-07-12 16:52:00|7917.6|7905.6|7918.5|7906.5|7919.2|7907.2|7917.3|7905.3|0
1720803130000|2024-07-12 16:52:10|7918.8|7906.8|7917.7|7905.7|7919.5|7907.5|7917.7|7905.7|0
1720803140000|2024-07-12 16:52:20|7918.4|7906.4|7918.1|7906.1|7918.4|7906.4|7918.1|7906.1|0
1720803150000|2024-07-12 16:52:30|7917.9|7905.9|7918.4|7906.4|7918.4|7906.4|7917.9|7905.9|0
1720803170000|2024-07-12 16:52:50|7918.6|7910.6|7919.2|7907.2|7919.2|7910.6|7918.6|7906.9|2
1720803190000|2024-07-12 16:53:10|7919.4|7907.4|7918.5|7906.5|7919.4|7907.4|7918.5|7906.5|0
1720803200000|2024-07-12 16:53:20|7918.3|7906.3|7919.1|7907.1|7920.4|7910.8|7918.3|7906.3|3
1720803210000|2024-07-12 16:53:30|7918.9|7906.9|7917.2|7905.2|7918.9|7906.9|7917.2|7905.2|0
1720803220000|2024-07-12 16:53:40|7917.5|7905.5|7917.6|7905.6|7917.6|7908.3|7916.3|7905.5|0
1720803230000|2024-07-12 16:53:50|7929.9|7917.9|7935|7923|7935.3|7925.7|7929.9|7917.9|1
1720803270000|2024-07-12 16:54:30|7936.5|7924.5|7931.6|7919.6|7936.5|7924.5|7931.6|7919.6|28
1720803280000|2024-07-12 16:54:40|7929.7|7917.7|7926.2|7914.2|7929.7|7917.7|7926.2|7914.2|1
1720803320000|2024-07-12 16:55:20|7926.8|7914.8|7927|7915|7927|7915|7926.8|7914.8|0
1720803350000|2024-07-12 16:55:50|7927.3|7915.3|7936.1|7928.1|7937.4|7928.1|7927.3|7915.3|2
1720803360000|2024-07-12 16:56:00|7936.4|7928.4|7936.4|7928.4|7936.4|7928.4|7936.4|7928.4|0
1720803370000|2024-07-12 16:56:10|7935.9|7927.9|7935.9|7927.9|7935.9|7927.9|7935.9|7927.9|0
1720803420000|2024-07-12 16:57:00|7932|7920|7929.5|7917.5|7932|7920|7929.1|7917.1|7
1720803430000|2024-07-12 16:57:10|7928.9|7916.9|7928.9|7916.9|7928.9|7916.9|7928.9|7916.9|0
1720803440000|2024-07-12 16:57:20|7930|7918|7930|7918|7930|7920.6|7928.6|7918|0
1720803460000|2024-07-12 16:57:40|7928.6|7920.6|7928.6|7920.6|7928.6|7920.6|7928.6|7920.6|0
1720803470000|2024-07-12 16:57:50|7930.3|7918.3|7930.3|7918.3|7930.3|7918.3|7929.7|7917.7|1
1720803490000|2024-07-12 16:58:10|7928.2|7916.2|7928.4|7916.4|7928.4|7916.4|7927.4|7915.4|0
1720803500000|2024-07-12 16:58:20|7928|7916|7928|7916|7928|7916|7928|7916|0
1720803510000|2024-07-12 16:58:30|7928.4|7916.4|7926.1|7914.1|7928.4|7916.4|7926.1|7914.1|0
1720803520000|2024-07-12 16:58:40|7924.9|7912.9|7922.4|7914.4|7924.9|7914.4|7922.4|7912.9|0
1720803530000|2024-07-12 16:58:50|7922.1|7914.1|7921.9|7913.9|7922.1|7914.1|7921.9|7913.9|0
1720803540000|2024-07-12 16:59:00|7929.4|7915.9|7915.4|7903.4|7929.4|7917.4|7915.4|7903.4|4
1720803550000|2024-07-12 16:59:10|7915.1|7903.1|7914.9|7902.9|7915.1|7903.1|7914.9|7902.9|0
1720803560000|2024-07-12 16:59:20|7919.7|7907.7|7920.6|7908.6|7920.6|7913|7919|7907.4|12
1720803570000|2024-07-12 16:59:30|7919.2|7911.2|7920.1|7908.1|7921|7911.2|7919.2|7908.1|1
1720803580000|2024-07-12 16:59:40|7920.3|7908.3|7920.6|7908.6|7920.6|7908.6|7920.3|7908.3|1
1720803600000|2024-07-12 17:00:00|7919.5|7911.5|7920.4|7908.4|7920.6|7913.5|7919.5|7908.4|7
1720803610000|2024-07-12 17:00:10|7920.6|7908.6|7936.2|7930.2|7936.9|7930.2|7920.6|7908.6|12
1720803620000|2024-07-12 17:00:20|7935.8|7927.8|7937.1|7925.1|7938.5|7931.9|7935.8|7925.1|4
1720803630000|2024-07-12 17:00:30|7938|7926|7938|7926|7938|7926|7938|7926|2
1720803640000|2024-07-12 17:00:40|7938.3|7926.3|7937.7|7925.7|7938.5|7926.5|7937.7|7925.7|0
1720803660000|2024-07-12 17:01:00|7936.3|7924.3|7935.1|7923.1|7936.6|7924.6|7935.1|7923.1|0
1720803670000|2024-07-12 17:01:10|7936|7924|7936.2|7924.2|7936.2|7924.2|7936|7924|0
1720803690000|2024-07-12 17:01:30|7935.3|7923.3|7935.1|7923.1|7935.3|7923.3|7935.1|7923.1|0
1720803720000|2024-07-12 17:02:00|7934|7922|7934|7922|7934|7922|7934|7922|0
1720803740000|2024-07-12 17:02:20|7934.6|7922.6|7934.8|7922.8|7934.8|7922.8|7934.6|7922.6|0
1720803760000|2024-07-12 17:02:40|7947.6|7935.6|7952|7940|7952.3|7940.3|7947.6|7935.6|50
1720803770000|2024-07-12 17:02:50|7951.6|7939.6|7952.7|7940.7|7958.1|7946.1|7949.5|7937.5|2
1720803780000|2024-07-12 17:03:00|7951.5|7939.5|7950.9|7938.9|7951.5|7939.5|7950.9|7938.9|0
1720803790000|2024-07-12 17:03:10|7947.4|7935.4|7947.6|7935.6|7951|7939|7947.4|7935.4|1
1720803800000|2024-07-12 17:03:20|7948.5|7936.5|7949.5|7937.5|7949.5|7937.5|7948.5|7936.5|0
1720803810000|2024-07-12 17:03:30|7948.1|7936.1|7947.6|7935.6|7948.7|7936.7|7947.6|7935.6|0
1720803820000|2024-07-12 17:03:40|7948|7936|7945.9|7933.9|7948|7936|7945.9|7933.9|0
1720803840000|2024-07-12 17:04:00|7944.9|7932.9|7944.9|7932.9|7944.9|7932.9|7944.9|7932.9|0
1720803860000|2024-07-12 17:04:20|7948.7|7936.7|7946.8|7934.8|7948.7|7936.7|7946.8|7934.8|0
1720803900000|2024-07-12 17:05:00|7946.7|7934.7|7946.7|7934.7|7946.7|7934.7|7946.7|7934.7|0
1720803940000|2024-07-12 17:05:40|7947.3|7935.3|7947.3|7935.3|7947.3|7935.3|7947.3|7935.3|1
1720803950000|2024-07-12 17:05:50|7946.5|7934.5|7945.6|7933.6|7946.5|7934.5|7945.6|7933.6|0
1720803960000|2024-07-12 17:06:00|7945.4|7933.4|7946.4|7934.4|7946.4|7934.4|7945.4|7933.4|0
1720803970000|2024-07-12 17:06:10|7944.9|7932.9|7944.9|7932.9|7944.9|7932.9|7944.9|7932.9|0
1720803980000|2024-07-12 17:06:20|7946.7|7934.7|7946.4|7934.4|7946.7|7934.7|7946.4|7934.4|0
1720803990000|2024-07-12 17:06:30|7945.7|7933.7|7945.7|7933.7|7945.7|7933.7|7945.7|7933.7|0
1720804000000|2024-07-12 17:06:40|7945.9|7933.9|7945.9|7933.9|7945.9|7933.9|7945.9|7933.9|0
1720804020000|2024-07-12 17:07:00|7945.7|7933.7|7944|7932|7946|7934|7944|7932|0
1720804030000|2024-07-12 17:07:10|7943.8|7931.8|7943.8|7931.8|7943.8|7931.8|7943.8|7931.8|0
1720804060000|2024-07-12 17:07:40|7944.7|7932.7|7945.1|7933.1|7945.1|7933.1|7944.7|7932.7|0
1720804080000|2024-07-12 17:08:00|7944.5|7932.5|7943.6|7931.6|7945.3|7933.3|7943.5|7931.5|0
1720804090000|2024-07-12 17:08:10|7943.8|7931.8|7944.3|7932.3|7945|7933|7943.8|7931.8|0
1720804110000|2024-07-12 17:08:30|7960.1|7948.1|7954.6|7942.6|7960.1|7948.1|7954.6|7942.6|2
1720804130000|2024-07-12 17:08:50|7954.8|7942.8|7954.8|7942.8|7954.8|7942.8|7954.8|7942.8|0
1720804140000|2024-07-12 17:09:00|7954.7|7942.7|7950.8|7938.8|7954.7|7942.7|7950.8|7938.8|0
1720804150000|2024-07-12 17:09:10|||||||||1
1720804180000|2024-07-12 17:09:40|7950.6|7938.6|7950.6|7938.6|7950.6|7938.6|7950.6|7938.6|0
1720804190000|2024-07-12 17:09:50|7950|7938|7948.8|7936.8|7950|7938|7948.8|7936.8|0
1720804200000|2024-07-12 17:10:00|7949.3|7937.3|7951.6|7939.6|7951.9|7939.9|7949.3|7937.3|0
1720804210000|2024-07-12 17:10:10|7950.5|7938.5|7950.5|7938.5|7950.5|7938.5|7950.5|7938.5|0
1720804230000|2024-07-12 17:10:30|7950.2|7938.2|7951.3|7939.3|7951.6|7939.6|7950|7938|0
1720804240000|2024-07-12 17:10:40|7950.5|7938.5|7950.5|7938.5|7951.5|7939.5|7950.3|7938.3|0
1720804250000|2024-07-12 17:10:50|7949.8|7937.8|7951.1|7939.1|7951.7|7939.7|7949.8|7937.8|0
1720804260000|2024-07-12 17:11:00|7950.2|7938.2|7946.8|7934.8|7951.7|7939.7|7946.8|7934.8|0
1720804270000|2024-07-12 17:11:10|7946.2|7934.2|7955.5|7943.5|7956.4|7944.4|7946.2|7934.2|0
1720804280000|2024-07-12 17:11:20|7953.9|7941.9|7948.1|7936.1|7953.9|7941.9|7946|7934|1
1720804290000|2024-07-12 17:11:30|7947.8|7935.8|7947.8|7935.8|7947.8|7935.8|7947.8|7935.8|0
1720804300000|2024-07-12 17:11:40|7947.6|7935.6|7947.6|7935.6|7947.6|7935.6|7947.6|7935.6|0
1720804310000|2024-07-12 17:11:50|7948.3|7936.3|7947.2|7935.2|7949.4|7937.4|7938.9|7926.9|3
1720804320000|2024-07-12 17:12:00|7937.2|7925.2|7938.6|7926.6|7938.6|7926.6|7937.2|7925.2|1
1720804330000|2024-07-12 17:12:10|7941.9|7929.9|7940.1|7928.1|7941.9|7929.9|7939.6|7927.6|3
1720804380000|2024-07-12 17:13:00|7940|7928|7942.7|7930.7|7949.6|7939|7939.8|7927.8|4
1720804390000|2024-07-12 17:13:10|7943.8|7931.8|7944.8|7932.8|7944.8|7932.8|7943.8|7931.8|0
1720804400000|2024-07-12 17:13:20|7944.1|7932.1|7945.3|7933.3|7945.3|7933.3|7943.5|7931.5|1
1720804470000|2024-07-12 17:14:30|7945|7933|7944.8|7932.8|7945|7933|7944.8|7932.8|0
1720804480000|2024-07-12 17:14:40|7945.8|7933.8|7945.2|7933.2|7945.8|7933.8|7945.2|7933.2|0
1720804500000|2024-07-12 17:15:00|7945.4|7933.4|7945.4|7937.4|7949.2|7937.4|7944.4|7933.4|1
1720804510000|2024-07-12 17:15:10|7943.8|7935.8|7946.4|7934.4|7946.4|7935.8|7943.4|7931.4|1
1720804560000|2024-07-12 17:16:00|7945.4|7933.4|7945.7|7933.7|7946.1|7935.6|7943.6|7933.1|0
1720804580000|2024-07-12 17:16:20|7941.3|7929.3|7945.5|7937.5|7945.5|7937.8|7941.3|7929.3|2
1720804590000|2024-07-12 17:16:30|7945.7|7937.7|7945.7|7937.7|7945.7|7937.7|7945.7|7937.7|0
1720804600000|2024-07-12 17:16:40|7945|7939|7945.2|7939.2|7945.2|7939.2|7945|7939|0
1720804610000|2024-07-12 17:16:50|7951.8|7943.8|7951.8|7943.8|7951.8|7943.8|7951.8|7943.8|3
1720804630000|2024-07-12 17:17:10|7951.6|7943.6|7951.6|7943.6|7951.6|7943.6|7951.6|7943.6|0
1720804650000|2024-07-12 17:17:30|7952|7944|7952|7944|7952|7944|7952|7944|0
1720804670000|2024-07-12 17:17:50|7952.5|7944.5|7952.5|7944.5|7952.5|7944.5|7952.5|7944.5|0
1720804680000|2024-07-12 17:18:00|7952.7|7940.7|7951|7945|7952.7|7945|7951|7940.7|5
1720804690000|2024-07-12 17:18:10|7951.4|7945.4|7951.4|7945.4|7951.4|7945.4|7951.4|7945.4|0
1720804700000|2024-07-12 17:18:20|7962.5|7950.5|7962.5|7950.5|7962.5|7950.5|7962.5|7950.5|2
1720804720000|2024-07-12 17:18:40|7958.6|7946.6|7956.2|7948.2|7958.8|7948.2|7956.2|7946.6|4
1720804730000|2024-07-12 17:18:50|7956.3|7948.3|7953.4|7941.4|7956.3|7948.3|7952|7941|2
1720804740000|2024-07-12 17:19:00|7952.5|7940.5|7951.3|7939.3|7952.7|7940.7|7951|7939|0
1720804750000|2024-07-12 17:19:10|7953.4|7941.4|7953|7941|7953.6|7941.6|7953|7941|0
1720804760000|2024-07-12 17:19:20|7952.8|7940.8|7952.4|7940.4|7952.8|7940.8|7952.4|7940.4|1
1720804770000|2024-07-12 17:19:30|7952.2|7940.2|7952.2|7940.2|7952.2|7940.2|7952.2|7940.2|0
1720804780000|2024-07-12 17:19:40|7951.3|7943.3|7957.2|7945.2|7958.1|7946.1|7951.3|7943.3|3
1720804790000|2024-07-12 17:19:50|7957.6|7945.6|7953.6|7941.6|7958.3|7946.3|7953.3|7941.3|2
1720804800000|2024-07-12 17:20:00|7953.4|7941.4|7957|7945|7958.6|7946.6|7953.4|7941.4|6
1720804810000|2024-07-12 17:20:10|7957.2|7945.2|7951.8|7939.8|7957.2|7945.2|7951.8|7939.8|0
1720804820000|2024-07-12 17:20:20|7951.1|7939.1|7948.6|7936.6|7951.1|7939.1|7948.6|7936.6|0
1720804830000|2024-07-12 17:20:30|7948.3|7936.3|7948|7936|7948.3|7936.3|7948|7936|0
1720804840000|2024-07-12 17:20:40|7947.5|7935.5|7947.2|7935.2|7947.5|7935.5|7947.2|7935.2|0
1720804850000|2024-07-12 17:20:50|7946.6|7934.6|7946.2|7934.2|7946.8|7934.8|7945.9|7933.9|0
1720804870000|2024-07-12 17:21:10|7947.2|7935.2|7945.5|7933.5|7947.2|7935.2|7945.5|7933.5|1
1720804880000|2024-07-12 17:21:20|7946.1|7934.1|7946.1|7934.1|7946.1|7934.1|7946.1|7934.1|0
1720804890000|2024-07-12 17:21:30|7945.9|7933.9|7945.9|7933.9|7945.9|7933.9|7945.9|7933.9|0
1720804900000|2024-07-12 17:21:40|7946.2|7934.2|7946.4|7934.4|7946.9|7934.9|7946.2|7934.2|0
1720804910000|2024-07-12 17:21:50|7946.7|7934.7|7946.7|7934.7|7946.7|7934.7|7946.7|7934.7|0
1720804920000|2024-07-12 17:22:00|7946.9|7934.9|7947.9|7935.9|7947.9|7935.9|7946.4|7934.4|6
1720804930000|2024-07-12 17:22:10|7947.6|7935.6|7946.8|7934.8|7947.7|7935.7|7946.8|7934.8|0
1720804950000|2024-07-12 17:22:30|7946.4|7934.4|7946.4|7934.4|7946.4|7934.4|7946.4|7934.4|0
1720804960000|2024-07-12 17:22:40|7946.3|7934.3|7946.3|7934.3|7946.3|7934.3|7946.3|7934.3|0
1720805010000|2024-07-12 17:23:30|7946.6|7934.6|7946.8|7934.8|7947|7935|7943.6|7931.6|2
1720805020000|2024-07-12 17:23:40|7945.9|7933.9|7946|7934|7946.9|7934.9|7945.7|7933.7|1
1720805030000|2024-07-12 17:23:50|7947.7|7935.7|7946|7934|7947.7|7935.7|7945.7|7933.7|0
1720805040000|2024-07-12 17:24:00|7947.4|7935.4|7947.2|7935.2|7947.4|7935.4|7945.7|7933.7|0
1720805050000|2024-07-12 17:24:10|7947.4|7935.4|7947.4|7935.4|7947.4|7935.4|7947.4|7935.4|0
1720805060000|2024-07-12 17:24:20|7947.1|7935.1|7947.3|7935.3|7947.3|7935.3|7946.8|7934.8|0
1720805080000|2024-07-12 17:24:40|7946.2|7934.2|7943.2|7931.2|7946.2|7934.2|7943.2|7931.2|0
1720805100000|2024-07-12 17:25:00|7940|7934|7940.4|7932.4|7941.8|7934|7939.5|7929.8|2
1720805110000|2024-07-12 17:25:10|7939.5|7933.5|7940.2|7932.2|7940.2|7933.5|7939.5|7932.2|0
1720805120000|2024-07-12 17:25:20|7945.4|7933.4|7947.2|7935.2|7947.5|7935.5|7945.3|7933.3|3
1720805140000|2024-07-12 17:25:40|7947.4|7935.4|7947.4|7935.4|7947.4|7935.4|7947.4|7935.4|0
1720805150000|2024-07-12 17:25:50|7943.4||7943.4||7943.4||7943.4||0
1720805160000|2024-07-12 17:26:00|7949.5|7937.5|7952.4|7940.4|7955.5|7943.5|7949.4|7937.5|5
1720805170000|2024-07-12 17:26:10|7951.2|7939.2|7952.8|7940.8|7952.8|7942.1|7948.7|7939.2|2
1720805190000|2024-07-12 17:26:30|7953|7941|7963.4|7951.4|7971.3|7959.3|7952.1|7940.1|8
1720805200000|2024-07-12 17:26:40|7964.6|7952.6|7968.5|7956.5|7969.4|7957.4|7964.6|7952.6|0
1720805210000|2024-07-12 17:26:50|7969.9|7957.9|7969.1|7957.1|7969.9|7957.9|7969.1|7957.1|1
1720805220000|2024-07-12 17:27:00|7970|7958|7972.4|7960.4|7972.4|7960.4|7970|7958|0
1720805230000|2024-07-12 17:27:10|7973.2|7961.2|7969.4|7957.4|7973.2|7961.2|7969.4|7957.4|3
1720805240000|2024-07-12 17:27:20|||||||||36
1720805260000|2024-07-12 17:27:40|7968.4|7956.4|7966.4|7954.4|7968.4|7956.4|7966.4|7954.4|1
1720805270000|2024-07-12 17:27:50|7967.1|7955.1|7966.8|7954.8|7967.1|7955.1|7966.8|7954.8|0
1720805280000|2024-07-12 17:28:00|7965.5|7953.5|7961.7|7949.7|7965.5|7954.8|7960|7949.4|1
1720805290000|2024-07-12 17:28:10|7963.1|7951.1|7961.1|7949.1|7963.4|7951.4|7961.1|7949.1|0
1720805300000|2024-07-12 17:28:20|7961.3|7949.3|7964|7952|7964|7952|7961.3|7949.3|0
1720805310000|2024-07-12 17:28:30|7964.2|7952.2|7963.7|7951.7|7964.2|7952.2|7963.7|7951.7|1
1720805320000|2024-07-12 17:28:40|7965.4|7953.4|7964.4|7952.4|7966.8|7954.8|7964.2|7952.2|3
1720805330000|2024-07-12 17:28:50|7963.5|7951.5|7953.7|7941.7|7963.5|7951.5|7952.3|7940.3|2
1720805340000|2024-07-12 17:29:00|7958.6|7946.6|7953.7|7945.7|7959.8|7947.8|7953.7|7945.7|3
1720805350000|2024-07-12 17:29:10|7954.1|7946.1|7960.2|7948.2|7960.2|7948.2|7954.1|7946.1|2
1720805360000|2024-07-12 17:29:20|7960.5|7948.5|7954.8|7942.8|7961.1|7949.1|7954.8|7942.8|6
1720805370000|2024-07-12 17:29:30|7954.6|7942.6|7959.7|7947.7|7959.7|7947.7|7954.6|7942.6|4
1720805380000|2024-07-12 17:29:40|7959.1|7947.1|7959.4|7947.4|7959.4|7947.4|7958.3|7946.3|3
1720805390000|2024-07-12 17:29:50|7960|7948|7961.6|7949.6|7962.6|7950.6|7958.8|7946.8|5
1721033110000|2024-07-15 08:45:10|7827.6|7815.6|7844.3|7832.3|7844.3|7832.3|7827.6|7815.6|5
1721033120000|2024-07-15 08:45:20|7844.6|7832.6|7853.9|7841.9|7859.6|7847.6|7844.6|7832.6|3
1721033140000|2024-07-15 08:45:40|7851|7839|7849.3|7837.3|7851|7839|7849|7837|0
1721033150000|2024-07-15 08:45:50|7849|7837|7831.3|7819.3|7849|7837|7831.3|7819.3|1
1721033160000|2024-07-15 08:46:00|7829.3|7817.3|7829.2|7817.2|7830.4|7818.4|7827|7815|11
1721033170000|2024-07-15 08:46:10|7829|7817|7830.5|7818.5|7831|7819|7829|7817|2
1721033180000|2024-07-15 08:46:20|7831|7819|7844.7|7832.7|7846.4|7834.4|7829.9|7817.9|5
1721033190000|2024-07-15 08:46:30|7845|7833|7847.3|7835.3|7847.3|7835.3|7845|7833|1
1721033200000|2024-07-15 08:46:40|7848.1|7836.1|7844.7|7832.7|7848.8|7836.8|7844.7|7832.7|0
1721033210000|2024-07-15 08:46:50|7845.8|7833.8|7846.2|7834.2|7848.1|7836.1|7845.6|7833.6|1
1721033220000|2024-07-15 08:47:00|7846.5|7834.5|7833|7821|7846.7|7834.7|7833|7821|2
1721033230000|2024-07-15 08:47:10|7832.1|7820.1|7832.9|7820.9|7833.8|7821.8|7832.1|7820.1|0
1721033240000|2024-07-15 08:47:20|7833.1|7821.1|7832.9|7820.9|7833.1|7821.1|7831.8|7819.8|0
1721033250000|2024-07-15 08:47:30|7832.4|7820.4|7831.9|7819.9|7832.5|7820.5|7831.9|7819.9|1
1721033260000|2024-07-15 08:47:40|7836.9|7824.9|7841.2|7829.2|7841.2|7829.2|7836.9|7824.9|0
1721033270000|2024-07-15 08:47:50|7841.7|7829.7|7841.7|7829.7|7841.7|7829.7|7840.5|7828.5|1
1721033290000|2024-07-15 08:48:10|7841|7829|7841|7829|7841|7829|7841|7829|0
1721033300000|2024-07-15 08:48:20|7843.9|7831.9|7844.2|7832.2|7844.2|7832.2|7843.9|7831.9|0
1721033310000|2024-07-15 08:48:30|7843.7|7837.7|7839.4|7827.4|7843.7|7837.7|7839.4|7827.4|1
1721033320000|2024-07-15 08:48:40|7840.2|7828.2|7839.4|7827.4|7840.2|7828.2|7839.4|7827.4|0
1721033330000|2024-07-15 08:48:50|7839.1|7827.1|7839.1|7827.1|7839.1|7827.1|7839.1|7827.1|0
1721033340000|2024-07-15 08:49:00|7838.2|7826.2|7838.8|7826.8|7838.8|7826.8|7838|7826|0
1721033360000|2024-07-15 08:49:20|7839.1|7827.1|7839.1|7827.1|7839.1|7827.1|7839.1|7827.1|0
1721033370000|2024-07-15 08:49:30|7840.1|7828.1|7845.4|7833.4|7848.3|7836.3|7840.1|7828.1|2
1721033380000|2024-07-15 08:49:40|7846.9|7834.9|7847.7|7835.7|7847.7|7835.7|7846.9|7834.9|1
1721033390000|2024-07-15 08:49:50|7846.6|7834.6|7844.9|7832.9|7847.9|7835.9|7844.2|7832.2|1
1721033400000|2024-07-15 08:50:00|7842.7|7830.7|7846.2|7834.2|7846.4|7834.4|7842.7|7830.7|1
1721033410000|2024-07-15 08:50:10|7845.6|7833.6|7842|7830|7845.6|7833.6|7841.7|7829.7|0
1721033420000|2024-07-15 08:50:20|7842.5|7830.5|7842.7|7830.7|7842.7|7830.7|7842.5|7830.5|0
1721033430000|2024-07-15 08:50:30|7842.9|7830.9|7850|7838|7851.1|7839.1|7842.3|7830.3|3
1721033440000|2024-07-15 08:50:40|7849.7|7837.7|7857.1|7845.1|7860.1|7848.1|7849.5|7837.5|1
1721033450000|2024-07-15 08:50:50|7857.5|7845.5|7853.8|7841.8|7858.7|7846.7|7852.9|7840.9|4
1721033460000|2024-07-15 08:51:00|7853.3|7841.3|7851|7843|7853.6|7843|7851|7840.7|0
1721033470000|2024-07-15 08:51:10|7852.7|7840.7|7854.7|7846.7|7854.7|7846.7|7852.7|7840.7|2
1721033480000|2024-07-15 08:51:20|7855.5|7847.5|7857.5|7845.5|7857.5|7848|7855.5|7845.5|0
1721033490000|2024-07-15 08:51:30|7855.7|7847.7|7860|7848|7860.5|7848.5|7855.7|7845.5|3
1721033500000|2024-07-15 08:51:40|7860.1|7848.1|7857.9|7851.9|7862.3|7851.9|7857.4|7847.9|3
1721033510000|2024-07-15 08:51:50|7858|7852|7860.4|7848.4|7860.7|7852.5|7858|7848.4|3
1721033520000|2024-07-15 08:52:00|7860.1|7848.1|7868.8|7856.8|7886.1|7874.1|7860.1|7848.1|5
1721033530000|2024-07-15 08:52:10|7864.9|7852.9|7870.2|7858.2|7870.7|7858.7|7864.9|7852.9|5
1721033540000|2024-07-15 08:52:20|7872.3|7860.3|7862.4|7850.4|7872.8|7860.8|7861.7|7849.7|3
1721033550000|2024-07-15 08:52:30|7862.1|7850.1|7851.2|7839.2|7862.1|7850.1|7851.2|7839.2|3
1721033560000|2024-07-15 08:52:40|7850.5|7838.5|7838.6|7826.6|7850.5|7838.5|7838.6|7826.6|1
1721033570000|2024-07-15 08:52:50|7839.4|7827.4|7833.8|7821.8|7839.8|7827.8|7833.7|7821.7|2
1721033580000|2024-07-15 08:53:00|7834|7822|7827.2|7815.2|7834|7822|7827.2|7815.2|2
1721033590000|2024-07-15 08:53:10|7831.1|7819.1|7832.9|7820.9|7832.9|7820.9|7830.7|7818.7|3
1721033600000|2024-07-15 08:53:20|7831.3|7819.3|7817.3|7805.3|7831.3|7819.3|7817.3|7805.3|0
1721033610000|2024-07-15 08:53:30|7816.9|7804.9|7815.9|7803.9|7818|7806|7813.8|7801.8|0
1721033620000|2024-07-15 08:53:40|7816.2|7804.2|7816.4|7804.4|7816.4|7804.4|7816.2|7804.2|0
1721033640000|2024-07-15 08:54:00|7816.9|7804.9|7813.8|7801.8|7823.4|7811.4|7813.8|7801.8|3
1721033650000|2024-07-15 08:54:10|7812.4|7800.4|7807.5|7795.5|7812.4|7800.4|7806.5|7794.5|0
1721033660000|2024-07-15 08:54:20|7807.2|7795.2|7807.5|7795.5|7807.5|7795.5|7807.2|7795.2|0
1721033680000|2024-07-15 08:54:40|7803|7795|7810.8|7798.8|7810.8|7798.8|7803|7795|1
1721033690000|2024-07-15 08:54:50|7809.9|7797.9|7810.8|7798.8|7810.8|7798.8|7809.9|7797.9|1
1721033710000|2024-07-15 08:55:10|7809.4|7797.4|7808.9|7796.9|7809.4|7797.4|7808.9|7796.9|2
1721033730000|2024-07-15 08:55:30|7804.5|7792.5|7720.4|7708.4|7804.5|7792.5|7720.4|7708.4|44
1721033740000|2024-07-15 08:55:40|7718.9|7706.9|7721.6|7709.6|7723.6|7711.6|7716.2|7704.2|5
1721033750000|2024-07-15 08:55:50|7719.8|7707.8|7728.3|7716.3|7728.3|7716.3|7719.4|7707.4|7
1721033760000|2024-07-15 08:56:00|7728.9|7716.9|7721.6|7709.6|7731|7719|7721.6|7709.6|2
1721033770000|2024-07-15 08:56:10|7721.5|7709.5|7717.1|7705.1|7722.8|7710.8|7716.9|7704.9|1
1721033780000|2024-07-15 08:56:20|7717.2|7705.2|7726.3|7714.3|7730.3|7718.3|7716.6|7704.6|3
1721033790000|2024-07-15 08:56:30|7723.4|7711.4|7716.9|7704.9|7723.4|7711.4|7716.6|7704.6|1
1721033800000|2024-07-15 08:56:40|7718.5|7706.5|7695.4|7683.4|7718.7|7706.7|7693.3|7681.3|5
1721033810000|2024-07-15 08:56:50|7694.5|7682.5|7698.8|7686.8|7698.8|7686.8|7686.5|7674.5|16
1721033820000|2024-07-15 08:57:00|7699.2|7687.2|7703.9|7691.9|7708.5|7696.5|7699.2|7687.2|3
1721033830000|2024-07-15 08:57:10|7702|7690|7699|7687|7702|7690|7699|7687|0
1721033850000|2024-07-15 08:57:30|7698.5|7686.5|7698.5|7686.5|7698.5|7686.5|7698.5|7686.5|0
1721033860000|2024-07-15 08:57:40|7698.8|7686.8|7698.8|7686.8|7698.8|7686.8|7698.8|7686.8|0
1721033870000|2024-07-15 08:57:50|7699.4|7687.4|7707.7|7695.7|7707.7|7695.7|7698.4|7686.4|3
1721033880000|2024-07-15 08:58:00|7706.5|7698.5|7701.9|7689.9|7707.2|7699.2|7693.4|7681.4|4
1721033890000|2024-07-15 08:58:10|7703|7691|7702.3|7690.3|7703|7691|7702.3|7690.3|0
1721033900000|2024-07-15 08:58:20|7693|7681|7698.3|7686.3|7698.3|7686.3|7689.8|7677.8|7
1721033910000|2024-07-15 08:58:30|7699.3|7687.3|7699.5|7687.5|7699.5|7687.5|7699.3|7687.3|0
1721033930000|2024-07-15 08:58:50|7698.8|7686.8|7697.9|7685.9|7698.8|7686.8|7697.9|7685.9|0
1721033940000|2024-07-15 08:59:00|7698.1|7686.1|7703.6|7691.6|7704.9|7692.9|7695.9|7683.9|7
1721033950000|2024-07-15 08:59:10|7704.4|7692.4|7703.9|7691.9|7705.2|7693.2|7702.9|7690.9|0
1721033960000|2024-07-15 08:59:20|7704.1|7692.1|7704.2|7692.2|7704.9|7692.9|7703.6|7691.6|0
1721033970000|2024-07-15 08:59:30|7704.6|7692.6|7705.1|7693.1|7705.6|7693.6|7704.6|7692.6|0
1721033980000|2024-07-15 08:59:40|7705.4|7693.4|7708.3|7696.3|7709.1|7697.1|7704.7|7692.7|0
1721033990000|2024-07-15 08:59:50|7708.1|7696.1|7706.1|7694.1|7708.3|7696.3|7706.1|7694.1|2
1721034000000|2024-07-15 09:00:00|7705.6|7693.6|7696.5|7684.5|7705.6|7693.6|7690.9|7678.9|3
1721034010000|2024-07-15 09:00:10|7696.3|7684.3|7696.3|7684.3|7696.3|7684.3|7696.3|7684.3|0
1721034020000|2024-07-15 09:00:20|7694.7|7682.7|7694.5|7682.5|7694.8|7682.8|7692|7680|3
1721034030000|2024-07-15 09:00:30|7694.3|7682.3|7694.7|7682.7|7696.3|7684.3|7693.3|7681.3|0
1721034040000|2024-07-15 09:00:40|7696|7684|7697|7685|7699.5|7687.5|7695.2|7683.2|0
1721034050000|2024-07-15 09:00:50|7696.5|7684.5|7703|7691|7712.2|7700.2|7695.5|7683.5|6
1721034060000|2024-07-15 09:01:00|7703.8|7691.8|7702|7690|7708.3|7696.3|7702|7690|1
1721034070000|2024-07-15 09:01:10|7701.7|7689.7|7714.3|7702.3|7715.8|7703.8|7700.7|7688.7|0
1721034080000|2024-07-15 09:01:20|7714.1|7702.1|7719.8|7707.8|7719.8|7707.8|7710.1|7698.1|0
1721034090000|2024-07-15 09:01:30|7719.6|7707.6|7716.1|7704.1|7719.6|7707.6|7712.6|7700.6|0
1721034100000|2024-07-15 09:01:40|7718|7706|7718.8|7706.8|7723.3|7711.3|7716.1|7704.1|8
1721034110000|2024-07-15 09:01:50|7719|7707|7718.8|7706.8|7725.4|7713.4|7717.6|7705.6|3
1721034120000|2024-07-15 09:02:00|7717.8|7705.8|7718|7706|7723.2|7711.2|7717.8|7705.8|9
1721034130000|2024-07-15 09:02:10|7717.7|7705.7|7705.3|7693.3|7721|7709|7705.3|7693.3|3
1721034140000|2024-07-15 09:02:20|7704.5|7692.5|7702.3|7690.3|7705|7693|7700.8|7688.8|1
1721034150000|2024-07-15 09:02:30|7702|7690|7702|7690|7703.7|7691.7|7698.7|7686.7|0
1721034160000|2024-07-15 09:02:40|7701.7|7689.7|7700.4|7688.4|7706.6|7694.6|7700.4|7688.4|7
1721034170000|2024-07-15 09:02:50|7698.5|7686.5|7692.5|7680.5|7698.5|7686.5|7692.5|7680.5|1
1721034180000|2024-07-15 09:03:00|7692.3|7680.3|7691.3|7679.3|7692.3|7680.3|7691|7679|0
1721034190000|2024-07-15 09:03:10|7691.9|7679.9|7701.9|7689.9|7701.9|7689.9|7691.9|7679.9|0
1721034200000|2024-07-15 09:03:20|7702.1|7690.1|7692.3|7680.3|7702.1|7690.1|7691|7679|5
1721034210000|2024-07-15 09:03:30|7691.5|7679.5|7689.8|7677.8|7692.3|7680.3|7689.8|7677.8|1
1721034220000|2024-07-15 09:03:40|7689.5|7677.5|7691.3|7679.3|7691.3|7679.3|7689.5|7677.5|2
1721034230000|2024-07-15 09:03:50|7690.8|7678.8|7690.2|7678.2|7690.8|7678.8|7690.2|7678.2|1
1721034250000|2024-07-15 09:04:10|7690.8|7678.8|7690.2|7678.2|7690.8|7678.8|7690.2|7678.2|0
1721034260000|2024-07-15 09:04:20|7690.5|7678.5|7690.2|7678.2|7690.5|7678.5|7690.2|7678.2|1
1721034270000|2024-07-15 09:04:30|7692.2|7680.2|7689.1|7677.1|7692.2|7680.2|7688.3|7676.3|5
1721034280000|2024-07-15 09:04:40|7689.9|7677.9|7689|7677|7690.3|7678.3|7684.6|7672.6|2
1721034290000|2024-07-15 09:04:50|7689.3|7677.3|7688.2|7676.2|7689.3|7677.3|7688.2|7676.2|5
1721034300000|2024-07-15 09:05:00|7689|7677|7687.3|7675.3|7689|7677|7687.2|7675.2|1
1721034310000|2024-07-15 09:05:10|7687.6|7675.6|7686.4|7674.4|7687.6|7675.6|7686.4|7674.4|0
1721034320000|2024-07-15 09:05:20|7684.7|7676.7|7684.7|7676.7|7684.7|7676.7|7684.7|7676.7|0
1721034330000|2024-07-15 09:05:30|7684.4|7676.4|7689.7|7677.7|7689.7|7678|7684.4|7676.4|2
1721034340000|2024-07-15 09:05:40|7689.4|7677.4|7688.9|7676.9|7689.4|7677.4|7688.4|7676.4|1
1721034350000|2024-07-15 09:05:50|7689.5|7677.5|7688.9|7676.9|7689.9|7677.9|7688.9|7676.9|0
1721034360000|2024-07-15 09:06:00|7689.2|7677.2|7687.7|7675.7|7689.2|7677.2|7683|7671|8
1721034370000|2024-07-15 09:06:10|7687.9|7675.9|7685.9|7673.9|7687.9|7675.9|7685.8|7673.8|9
1721034380000|2024-07-15 09:06:20|7686.2|7674.2|7687.4|7675.4|7692.9|7680.9|7686.2|7674.2|4
1721034390000|2024-07-15 09:06:30|7687.2|7675.2|7686.5|7674.5|7687.2|7675.2|7686.2|7674.2|0
1721034400000|2024-07-15 09:06:40|7687.7|7675.7|7687.5|7675.5|7688.2|7676.2|7687.5|7675.5|3
1721034410000|2024-07-15 09:06:50|7687.9|7675.9|7686.8|7674.8|7687.9|7675.9|7686.8|7674.8|2
1721034420000|2024-07-15 09:07:00|7686.5|7674.5|7686.7|7674.7|7686.7|7674.7|7686.5|7674.5|1
1721034430000|2024-07-15 09:07:10|7691.2|7679.2|7691.5|7679.5|7691.5|7679.5|7691.2|7679.2|1
1721034440000|2024-07-15 09:07:20|7692|7680|7680.8|7668.8|7692|7680|7680.8|7668.8|0
1721034450000|2024-07-15 09:07:30|7684.9|7672.9|7684.9|7672.9|7684.9|7672.9|7684.9|7672.9|1
1721034460000|2024-07-15 09:07:40|7682.8|7670.8|7682.6|7670.6|7683.1|7671.1|7682.6|7670.6|1
1721034470000|2024-07-15 09:07:50|7683.1|7671.1|7684.7|7672.7|7684.7|7672.7|7683.1|7671.1|1
1721034520000|2024-07-15 09:08:40|7686|7674|7705.5|7693.5|7705.5|7693.5|7686|7674|3
1721034530000|2024-07-15 09:08:50|7706|7694|7697.6|7685.6|7707.9|7695.9|7697.6|7685.6|1
1721034540000|2024-07-15 09:09:00|7697.3|7685.3|7708.9|7696.9|7719.4|7707.4|7696.1|7684.1|3
1721034550000|2024-07-15 09:09:10|7708.4|7696.4|7689.9|7677.9|7708.4|7696.4|7689.7|7677.7|2
1721034560000|2024-07-15 09:09:20|7690.2|7678.2|7690.9|7678.9|7691.2|7679.2|7689.7|7677.7|1
1721034570000|2024-07-15 09:09:30|7690.7|7678.7|7702.4|7690.4|7702.4|7690.4|7690.7|7678.7|12
1721034580000|2024-07-15 09:09:40|7701.4|7689.4|7700.4|7688.4|7702.9|7690.9|7700.4|7688.4|0
1721034590000|2024-07-15 09:09:50|7701.2|7689.2|7689.1|7677.1|7701.9|7689.9|7688.1|7676.1|5
1721034600000|2024-07-15 09:10:00|7688.8|7676.8|7692.3|7680.3|7693.8|7681.8|7688.6|7676.6|3
1721034610000|2024-07-15 09:10:10|7699.6|7687.6|7701.8|7689.8|7707.5|7695.5|7699.6|7687.6|5
1721034620000|2024-07-15 09:10:20|7701.6|7689.6|7698.9|7686.9|7705.6|7693.6|7698.9|7686.9|2
1721034630000|2024-07-15 09:10:30|7699.1|7687.1|7704.1|7692.1|7705.2|7693.2|7699.1|7687.1|13
1721034640000|2024-07-15 09:10:40|7703.9|7691.9|7709.4|7697.4|7709.4|7697.4|7703.6|7691.6|0
1721034650000|2024-07-15 09:10:50|7710.7|7698.7|7710.9|7698.9|7711.9|7699.9|7708.4|7696.4|0
1721034660000|2024-07-15 09:11:00|7710.6|7698.6|7713.7|7701.7|7713.7|7701.7|7709.1|7697.1|0
1721034670000|2024-07-15 09:11:10|7714.9|7702.9|7714.6|7702.6|7715.6|7703.6|7712.6|7700.6|0
1721034680000|2024-07-15 09:11:20|7713.8|7701.8|7713.4|7701.4|7714.6|7702.6|7713.1|7701.1|0
1721034690000|2024-07-15 09:11:30|7713.1|7701.1|7713.5|7701.5|7714.5|7702.5|7712.2|7700.2|2
1721034700000|2024-07-15 09:11:40|7713.8|7701.8|7729.8|7717.8|7730.3|7718.3|7713|7701|1
1721034710000|2024-07-15 09:11:50|7732|7720|7736.6|7724.6|7737.8|7725.8|7731.6|7719.6|1
1721034720000|2024-07-15 09:12:00|7737.1|7725.1|7737.6|7725.6|7737.6|7725.6|7735.6|7723.6|0
1721034730000|2024-07-15 09:12:10|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|0
1721034740000|2024-07-15 09:12:20|7737.8|7725.8|7740.1|7728.1|7740.2|7728.2|7737.8|7725.8|6
1721034750000|2024-07-15 09:12:30|7738.8|7726.8|7740.1|7728.1|7740.1|7728.1|7738.8|7726.8|1
1721034760000|2024-07-15 09:12:40|7740.5|7728.5|7740.5|7728.5|7741|7729|7740.5|7728.5|0
1721034770000|2024-07-15 09:12:50|7741|7729|7740.5|7728.5|7741|7729|7740.5|7728.5|0
1721034780000|2024-07-15 09:13:00|7740.8|7728.8|7740.5|7728.5|7749.1|7737.1|7740.5|7728.5|4
1721034790000|2024-07-15 09:13:10|7740.3|7728.3|7741.6|7729.6|7742.6|7730.6|7740.3|7728.3|2
1721034800000|2024-07-15 09:13:20|7741.1|7729.1|7741.8|7729.8|7746.6|7734.6|7738.6|7726.6|5
1721034810000|2024-07-15 09:13:30|7741.3|7729.3|7739.5|7727.5|7741.5|7729.5|7739|7727|0
1721034820000|2024-07-15 09:13:40|7738.8|7726.8|7741|7729|7742|7730|7738.3|7726.3|0
1721034830000|2024-07-15 09:13:50|7740.7|7728.7|7739.6|7727.6|7741|7729|7739|7727|1
1721034840000|2024-07-15 09:14:00|7739.4|7727.4|7734.1|7722.1|7739.4|7727.4|7732.1|7720.1|7
1721034850000|2024-07-15 09:14:10|7733.1|7721.1|7732.6|7720.6|7734.6|7722.6|7732.3|7720.3|0
1721034860000|2024-07-15 09:14:20|7732.9|7720.9|7734.6|7722.6|7734.6|7722.6|7730.7|7718.7|2
1721034870000|2024-07-15 09:14:30|7735.1|7723.1|7733.3|7721.3|7735.1|7723.1|7733.3|7721.3|0
1721034880000|2024-07-15 09:14:40|7732.9|7720.9|7732.9|7720.9|7732.9|7720.9|7730.7|7718.7|2
1721034890000|2024-07-15 09:14:50|7733.2|7721.2|7730.3|7718.3|7733.2|7721.2|7728.9|7716.9|3
1721034900000|2024-07-15 09:15:00|7730|7718|7724.3|7712.3|7730.5|7718.5|7722.2|7710.2|1
1721034910000|2024-07-15 09:15:10|7724.2|7712.2|7721.4|7709.4|7724.2|7712.2|7720.9|7708.9|2
1721034920000|2024-07-15 09:15:20|7716.7|7704.7|7714.7|7702.7|7718.4|7706.4|7713.2|7701.2|2
1721034930000|2024-07-15 09:15:30|7715.5|7703.5|7711.7|7699.7|7715.5|7703.5|7711.4|7699.4|0
1721034940000|2024-07-15 09:15:40|7711.4|7699.4|7711.2|7699.2|7711.4|7699.4|7711.2|7699.2|0
1721034950000|2024-07-15 09:15:50|7716|7704|7714.8|7702.8|7716.5|7704.5|7714|7702|1
1721034960000|2024-07-15 09:16:00|7715.1|7703.1|7712|7700|7715.1|7703.1|7712|7700|0
1721034970000|2024-07-15 09:16:10|7710.1|7698.1|7704.1|7692.1|7716.9|7704.9|7704.1|7692.1|5
1721034980000|2024-07-15 09:16:20|7703.1|7691.1|7704.4|7692.4|7707.6|7695.6|7702.6|7690.6|2
1721034990000|2024-07-15 09:16:30|7703.8|7691.8|7705.2|7693.2|7706.2|7694.2|7702.9|7690.9|1
1721035000000|2024-07-15 09:16:40|7704.7|7692.7|7707|7695|7715.7|7703.7|7704.2|7692.2|2
1721035010000|2024-07-15 09:16:50|7707.6|7695.6|7712.8|7700.8|7712.8|7700.8|7707.4|7695.4|2
1721035020000|2024-07-15 09:17:00|7713.6|7701.6|7713.6|7701.6|7713.6|7701.6|7713.6|7701.6|0
1721035040000|2024-07-15 09:17:20|7714.2|7702.2|7713.6|7701.6|7715.6|7703.6|7713.6|7701.6|0
1721035050000|2024-07-15 09:17:30|7711.4|7699.4|7709.1|7697.1|7712.6|7700.6|7709.1|7697.1|1
1721035100000|2024-07-15 09:18:20|7708.6|7696.6|7707.1|7695.1|7708.6|7696.6|7706.8|7694.8|1
1721035110000|2024-07-15 09:18:30|7707.6|7695.6|7716.2|7704.2|7716.2|7704.2|7707.6|7695.6|0
1721035120000|2024-07-15 09:18:40|7716.5|7704.5|7717.6|7705.6|7722|7710|7714.2|7702.2|0
1721035130000|2024-07-15 09:18:50|7720.7|7708.7|7720|7708|7722.9|7710.9|7715.5|7703.5|0
1721035140000|2024-07-15 09:19:00|7720.3|7708.3|7720.1|7708.1|7720.3|7708.3|7718.8|7706.8|0
1721035150000|2024-07-15 09:19:10|7720.4|7708.4|7722.5|7710.5|7725.4|7713.4|7720.4|7708.4|0
1721035160000|2024-07-15 09:19:20|7720.9|7708.9|7728.7|7716.7|7742|7730|7720.9|7708.9|3
1721035170000|2024-07-15 09:19:30|7728.9|7716.9|7723.4|7711.4|7729.9|7717.9|7723.4|7711.4|0
1721035180000|2024-07-15 09:19:40|7721.7|7709.7|7725.2|7713.2|7726.2|7714.2|7721.7|7709.7|0
1721035190000|2024-07-15 09:19:50|7724.9|7712.9|7725|7713|7725.2|7713.2|7724.9|7712.9|0
1721035200000|2024-07-15 09:20:00|7725.3|7713.3|7726|7714|7726|7714|7725|7713|0
1721035210000|2024-07-15 09:20:10|7727|7715|7739.8|7727.8|7739.8|7727.8|7727|7715|1
1721035220000|2024-07-15 09:20:20|7739.5|7727.5|7738.7|7726.7|7739.5|7727.5|7738|7726|1
1721035240000|2024-07-15 09:20:40|7738.9|7726.9|7744.8|7732.8|7746.3|7734.3|7738.9|7726.9|0
1721035250000|2024-07-15 09:20:50|7743.5|7731.5|7743.5|7731.5|7743.5|7731.5|7743.5|7731.5|0
1721035260000|2024-07-15 09:21:00|7744|7732|7744.5|7732.5|7744.7|7732.7|7744|7732|2
1721035270000|2024-07-15 09:21:10|7744.7|7732.7|7744.5|7732.5|7744.7|7732.7|7744.5|7732.5|0
1721035280000|2024-07-15 09:21:20|7729.7|7717.7|7730.5|7718.5|7732|7720|7729.7|7717.7|0
1721035290000|2024-07-15 09:21:30|7730.2|7718.2|7738.2|7726.2|7738.2|7726.2|7729.2|7717.2|0
1721035300000|2024-07-15 09:21:40|7738.8|7726.8|7739.7|7727.7|7740|7728|7738|7726|0
1721035310000|2024-07-15 09:21:50|7742.5|7730.5|7741.5|7729.5|7744|7732|7741.3|7729.3|2
1721035320000|2024-07-15 09:22:00|7742.3|7730.3|7742.8|7730.8|7743|7731|7741.8|7729.8|0
1721035330000|2024-07-15 09:22:10|7736.2|7724.2|7731.7|7719.7|7736.2|7724.2|7730.3|7718.3|0
1721035340000|2024-07-15 09:22:20|7731.8|7719.8|7718.6|7706.6|7732|7720|7718|7706|4
1721035350000|2024-07-15 09:22:30|7719.4|7707.4|7717.9|7705.9|7719.4|7707.4|7717.9|7705.9|3
1721035360000|2024-07-15 09:22:40|7718.2|7706.2|7720.7|7708.7|7726.9|7714.9|7715.9|7703.9|1
1721035370000|2024-07-15 09:22:50|7721.2|7709.2|7721.2|7709.2|7721.2|7709.2|7721.2|7709.2|1
1721035380000|2024-07-15 09:23:00|7719.2|7707.2|7712.4|7700.4|7719.4|7707.4|7710.9|7698.9|4
1721035390000|2024-07-15 09:23:10|7712.3|7700.3|7709.4|7697.4|7712.3|7700.3|7708.6|7696.6|0
1721035400000|2024-07-15 09:23:20|7708.6|7696.6|7708.5|7696.5|7713.6|7701.6|7706.9|7694.9|0
1721035410000|2024-07-15 09:23:30|7708.2|7696.2|7708.2|7696.2|7709.2|7697.2|7705.4|7693.4|0
1721035420000|2024-07-15 09:23:40|7707.4|7695.4|7707|7695|7708.7|7696.7|7706.9|7694.9|0
1721035430000|2024-07-15 09:23:50|7707.8|7695.8|7708.2|7696.2|7708.5|7696.5|7706.9|7694.9|0
1721035440000|2024-07-15 09:24:00|7707.4|7695.4|7706.9|7694.9|7708.2|7696.2|7706.9|7694.9|0
1721035450000|2024-07-15 09:24:10|7706.7|7694.7|7706.7|7694.7|7706.7|7694.7|7706.7|7694.7|0
1721035460000|2024-07-15 09:24:20|7707.4|7695.4|7708.9|7696.9|7708.9|7696.9|7707.4|7695.4|0
1721035500000|2024-07-15 09:25:00|7708.6|7696.6|7708.6|7696.6|7710.6|7698.6|7708.6|7696.6|0
1721035510000|2024-07-15 09:25:10|7708.4|7696.4|7708.4|7696.4|7708.4|7696.4|7708.4|7696.4|0
1721035530000|2024-07-15 09:25:30|7708.6|7696.6|7708.6|7696.6|7708.6|7696.6|7708.6|7696.6|0
1721035540000|2024-07-15 09:25:40|7708.2|7696.2|7678.1|7666.1|7708.2|7696.2|7678.1|7666.1|1
1721035550000|2024-07-15 09:25:50|7685.1|7673.1|7683.6|7671.6|7686.9|7674.9|7683|7671|4
1721035570000|2024-07-15 09:26:10|7683.1|7671.1|7682.2|7670.2|7683.1|7671.1|7682.2|7670.2|3
1721035580000|2024-07-15 09:26:20|7682.5|7670.5|7684.8|7672.8|7684.8|7672.8|7682.5|7670.5|0
1721035590000|2024-07-15 09:26:30|7684.1|7672.1|7683.9|7671.9|7684.1|7672.1|7683.9|7671.9|1
1721035610000|2024-07-15 09:26:50|7683.4|7671.4|7683.4|7671.4|7683.4|7671.4|7683.4|7671.4|0
1721035620000|2024-07-15 09:27:00|7683.6|7671.6|7683.6|7671.6|7683.6|7671.6|7683.6|7671.6|0
1721035630000|2024-07-15 09:27:10|7682.4|7670.4|7683|7671|7683|7671|7682.4|7670.4|0
1721035640000|2024-07-15 09:27:20|7682.5|7670.5|7676.9|7664.9|7682.5|7670.5|7676.9|7664.9|0
1721035650000|2024-07-15 09:27:30|7676.6|7664.6|7676.6|7664.6|7676.6|7664.6|7676.6|7664.6|2
1721035660000|2024-07-15 09:27:40|7676.4|7664.4|7677|7665|7677|7665|7676.1|7664.1|0
1721035670000|2024-07-15 09:27:50|7676.7|7664.7|7676.2|7664.2|7676.7|7664.7|7676.2|7664.2|0
1721035680000|2024-07-15 09:28:00|7675.7|7663.7|7675.2|7663.2|7675.7|7663.7|7675.2|7663.2|0
1721035710000|2024-07-15 09:28:30|7675|7663|7675|7663|7675|7663|7675|7663|0
1721035730000|2024-07-15 09:28:50|||||||||2
1721035740000|2024-07-15 09:29:00|7637.5|7625.5|7624.4|7612.4|7640.3|7628.3|7623.8|7611.8|5
1721035750000|2024-07-15 09:29:10|7624.6|7612.6|7622.9|7610.9|7628.3|7616.3|7617.7|7605.7|5
1721035760000|2024-07-15 09:29:20|7623.6|7611.6|7621.7|7609.7|7623.6|7612.3|7620.3|7609.7|1
1721035770000|2024-07-15 09:29:30|7622.6|7610.6|7626.6|7614.6|7626.6|7614.6|7622.1|7610.1|1
1721035780000|2024-07-15 09:29:40|7625|7613|7624.4|7612.4|7625|7613|7624.1|7612.1|0
1721035790000|2024-07-15 09:29:50|7624.1|7612.1|7584.9|7572.9|7624.1|7612.1|7582.7|7570.7|33
1721035800000|2024-07-15 09:30:00|7584.1|7572.1|7556.5|7544.5|7584.1|7572.1|7550.7|7538.7|24
1721035810000|2024-07-15 09:30:10|7555.5|7543.5|7565.7|7553.7|7566.8|7554.8|7555.5|7543.5|6
1721035820000|2024-07-15 09:30:20|7567.7|7555.7|7576.9|7564.9|7576.9|7564.9|7567.7|7555.7|7
1721035830000|2024-07-15 09:30:30|7577.1|7565.1|7580.3|7568.3|7580.3|7568.3|7577.1|7565.1|1
1721035840000|2024-07-15 09:30:40|7581.1|7569.1|7621.9|7609.9|7621.9|7609.9|7579.1|7567.1|10
1721035850000|2024-07-15 09:30:50|7622.7|7610.7|7642.1|7630.1|7642.1|7630.1|7622.3|7610.3|3
1721035860000|2024-07-15 09:31:00|7639|7627|7633.2|7621.2|7639|7627|7633.2|7621.2|3
1721035870000|2024-07-15 09:31:10|7630.4|7618.4|7630.4|7618.4|7630.4|7618.4|7630.4|7618.4|0
1721035890000|2024-07-15 09:31:30|7629.9|7617.9|7631.4|7619.4|7631.4|7619.4|7629.9|7617.9|1
1721035900000|2024-07-15 09:31:40|7630.9|7618.9|7625.4|7613.4|7630.9|7618.9|7625.4|7613.4|0
1721035910000|2024-07-15 09:31:50|7625.2|7613.2|7624.3|7612.3|7625.2|7613.2|7624.3|7612.3|0
1721035920000|2024-07-15 09:32:00|7625.2|7613.2|7627.2|7615.2|7627.2|7615.2|7625.2|7613.2|0
1721035930000|2024-07-15 09:32:10|7630.2|7618.2|7630.8|7618.8|7636.6|7624.6|7626.5|7614.5|0
1721035950000|2024-07-15 09:32:30|7630.3|7618.3|7628.9|7616.9|7632.8|7620.8|7628|7616|1
1721035980000|2024-07-15 09:33:00|7628.5|7616.5|7628|7616|7628.5|7616.5|7628|7616|0
1721035990000|2024-07-15 09:33:10|7624.4|7612.4|7624.4|7612.4|7624.4|7612.4|7624|7612|4
1721036010000|2024-07-15 09:33:30|7625.3|7613.3|7625.3|7613.3|7625.3|7613.3|7625.3|7613.3|2
1721036030000|2024-07-15 09:33:50|7625.8|7613.8|7625.8|7613.8|7625.8|7613.8|7625.8|7613.8|1
1721036040000|2024-07-15 09:34:00|7625.3|7613.3|7625.1|7613.1|7625.3|7613.3|7625.1|7613.1|2
1721036060000|2024-07-15 09:34:20|7623.6|7611.6|7623.6|7611.6|7623.6|7611.6|7623.6|7611.6|2
1721036070000|2024-07-15 09:34:30|7623.8|7611.8|7622.1|7610.1|7623.8|7611.8|7622.1|7610.1|1
1721036080000|2024-07-15 09:34:40|7622.9|7610.9|7619.7|7607.7|7625.1|7613.1|7619.7|7607.7|1
1721036090000|2024-07-15 09:34:50|7622.2|7610.2|7621.3|7609.3|7622.2|7610.2|7621.3|7609.3|2
1721036100000|2024-07-15 09:35:00|7621.5|7609.5|7621.8|7609.8|7621.8|7609.8|7621.5|7609.5|0
1721036110000|2024-07-15 09:35:10|7620.1|7608.1|7618.3|7606.3|7620.1|7608.1|7618.3|7606.3|0
1721036120000|2024-07-15 09:35:20|7618|7606|7618|7606|7618|7606|7618|7606|0
1721036130000|2024-07-15 09:35:30|7618.2|7606.2|7618.2|7606.2|7618.2|7606.2|7618.2|7606.2|0
1721036140000|2024-07-15 09:35:40|7640.2|7628.2|7638.6|7626.6|7640.4|7628.4|7638.6|7626.6|6
1721036150000|2024-07-15 09:35:50|7638.3|7626.3|7629.1|7617.1|7638.3|7626.3|7629.1|7617.1|0
1721036160000|2024-07-15 09:36:00|7628.8|7616.8|7629.1|7617.1|7629.1|7617.1|7628.8|7616.8|0
1721036170000|2024-07-15 09:36:10|7629.3|7617.3|7632.8|7620.8|7632.8|7620.8|7629.3|7617.3|1
1721036190000|2024-07-15 09:36:30|7633.3|7621.3|7632.8|7620.8|7633.3|7621.3|7632.8|7620.8|2
1721036200000|2024-07-15 09:36:40|7633.3|7621.3|7637.7|7625.7|7637.7|7625.7|7631.8|7619.8|2
1721036210000|2024-07-15 09:36:50|7637.2|7625.2|7632.4|7620.4|7637.6|7625.6|7632.4|7620.4|1
1721036220000|2024-07-15 09:37:00|7632.2|7620.2|7633.4|7621.4|7633.4|7621.4|7632.2|7620.2|0
1721036230000|2024-07-15 09:37:10|7632.6|7620.6|7624.7|7612.7|7632.6|7620.6|7624.7|7612.7|0
1721036240000|2024-07-15 09:37:20|7624.1|7612.1|7622|7610|7624.1|7612.1|7620.4|7608.4|1
1721036250000|2024-07-15 09:37:30|7622.2|7610.2|7622.2|7610.2|7622.2|7610.2|7622.2|7610.2|1
1721036270000|2024-07-15 09:37:50|7619.5|7607.5|7617.5|7605.5|7619.5|7607.5|7617.5|7605.5|0
1721036280000|2024-07-15 09:38:00|7619.9|7607.9|7619.9|7607.9|7619.9|7607.9|7619.9|7607.9|1
1721036290000|2024-07-15 09:38:10|7622.2|7610.2|7622.2|7610.2|7622.2|7610.2|7622.2|7610.2|0
1721036310000|2024-07-15 09:38:30|7621.8|7609.8|7624.7|7612.7|7624.7|7612.7|7621.8|7609.8|2
1721036320000|2024-07-15 09:38:40|7625.2|7613.2|7624.7|7612.7|7625.2|7613.2|7624.7|7612.7|0
1721036350000|2024-07-15 09:39:10|7624.3|7612.3|7624.3|7612.3|7624.3|7612.3|7624.3|7612.3|2
1721036360000|2024-07-15 09:39:20|7624|7612|7624|7612|7624|7612|7624|7612|0
1721036370000|2024-07-15 09:39:30|7624.3|7612.3|7624.5|7612.5|7624.5|7612.5|7624.3|7612.3|0
1721036380000|2024-07-15 09:39:40|7624.3|7612.3|7624.3|7612.3|7624.3|7612.3|7624.3|7612.3|0
1721036400000|2024-07-15 09:40:00|7624.5|7612.5|7622.7|7610.7|7624.5|7612.5|7622.7|7610.7|1
1721036410000|2024-07-15 09:40:10|7622.4|7610.4|7611.1|7599.1|7622.4|7610.4|7611.1|7599.1|3
1721036420000|2024-07-15 09:40:20|7610.5|7598.5|7610.5|7598.5|7610.5|7598.5|7610.5|7598.5|1
1721036430000|2024-07-15 09:40:30|7610.1|7598.1|7626.5|7614.5|7626.5|7614.5|7610.1|7598.1|1
1721036440000|2024-07-15 09:40:40|7630.9|7618.9|7632.3|7620.3|7633.1|7621.1|7630.9|7618.9|0
1721036450000|2024-07-15 09:40:50|7631.6|7619.6|7629.3|7617.3|7631.6|7619.6|7629.3|7617.3|1
1721036460000|2024-07-15 09:41:00|7628.4|7616.4|7626.9|7614.9|7628.4|7616.4|7626.9|7614.9|1
1721036470000|2024-07-15 09:41:10|7626.7|7614.7|7621.9|7609.9|7627.9|7615.9|7620.3|7608.3|1
1721036480000|2024-07-15 09:41:20|7620.1|7608.1|7618.5|7606.5|7620.3|7608.3|7618.5|7606.5|1
1721036500000|2024-07-15 09:41:40|7617.7|7605.7|7615.1|7603.1|7617.7|7605.7|7615.1|7603.1|0
1721036510000|2024-07-15 09:41:50|7614.8|7602.8|7614.1|7602.1|7616.2|7604.2|7614.1|7602.1|0
1721036520000|2024-07-15 09:42:00|7614.4|7602.4|7613.7|7601.7|7614.4|7602.4|7613.4|7601.4|2
1721036530000|2024-07-15 09:42:10|7613.4|7601.4|7611.6|7599.6|7613.4|7601.4|7611.6|7599.6|0
1721036540000|2024-07-15 09:42:20|7612.8|7600.8|7624.5|7612.5|7624.5|7612.5|7612.8|7600.8|1
1721036550000|2024-07-15 09:42:30|7624.3|7612.3|7620.4|7608.4|7624.3|7612.3|7620.4|7608.4|0
1721036560000|2024-07-15 09:42:40|7616.9|7604.9|7612.7|7600.7|7616.9|7604.9|7612.4|7600.4|2
1721036570000|2024-07-15 09:42:50|7612.1|7600.1|7612.2|7600.2|7612.4|7600.4|7612.1|7600.1|1
1721036600000|2024-07-15 09:43:20|7611.9|7599.9|7611.7|7599.7|7611.9|7599.9|7611.7|7599.7|0
1721036610000|2024-07-15 09:43:30|7590.4|7578.4|7588.2|7576.2|7590.4|7578.4|7586.9|7574.9|3
1721036630000|2024-07-15 09:43:50|7603.9|7591.9|7597.8|7585.8|7603.9|7591.9|7597.8|7585.8|1
1721036640000|2024-07-15 09:44:00|7598.9|7586.9|7599.3|7587.3|7599.3|7587.3|7598.9|7586.9|0
1721036650000|2024-07-15 09:44:10|7595.8|7583.8|7593.1|7581.1|7595.8|7583.8|7593.1|7581.1|2
1721036670000|2024-07-15 09:44:30|7594|7582|7593.4|7581.4|7594|7582|7589.6|7577.6|3
1721036680000|2024-07-15 09:44:40|7593.6|7581.6|7593.6|7581.6|7593.6|7581.6|7593.6|7581.6|0
1721036690000|2024-07-15 09:44:50|7595.1|7583.1|7595.1|7583.1|7595.1|7583.1|7595.1|7583.1|1
1721036700000|2024-07-15 09:45:00|7594.4|7582.4|7594.2|7582.2|7594.4|7582.4|7594.2|7582.2|2
1721036710000|2024-07-15 09:45:10|7594.7|7582.7|7594.7|7582.7|7594.7|7582.7|7594.7|7582.7|0
1721036720000|2024-07-15 09:45:20|7592.9|7580.9|7593.1|7581.1|7593.1|7581.1|7592.9|7580.9|1
1721036730000|2024-07-15 09:45:30|7593.3|7581.3|7591.9|7579.9|7593.3|7581.3|7591.9|7579.9|1
1721036740000|2024-07-15 09:45:40|7592.1|7580.1|7592.1|7580.1|7592.1|7580.1|7592.1|7580.1|0
1721036760000|2024-07-15 09:46:00|7591.9|7579.9|7591.9|7579.9|7592.1|7580.1|7591.9|7579.9|2
1721036790000|2024-07-15 09:46:30|7595.2|7583.2|7597.2|7585.2|7597.2|7585.2|7595.2|7583.2|0
1721036800000|2024-07-15 09:46:40|7598.5|7586.5|7598.5|7586.5|7598.5|7586.5|7598.5|7586.5|0
1721036810000|2024-07-15 09:46:50|7598.2|7586.2|7597.5|7585.5|7598.2|7586.2|7597.5|7585.5|2
1721036820000|2024-07-15 09:47:00|7597.7|7585.7|7597.2|7585.2|7597.7|7585.7|7597|7585|2
1721036840000|2024-07-15 09:47:20|7583.2|7571.2|7584.2|7572.2|7584.2|7572.2|7583.2|7571.2|17
1721036850000|2024-07-15 09:47:30|7584|7572|7570.6|7558.6|7584.2|7572.2|7566.2|7555.6|6
1721036860000|2024-07-15 09:47:40|7569.5|7557.5|7563.5|7551.5|7569.5|7557.5|7563.5|7551.5|2
1721036870000|2024-07-15 09:47:50|7563|7551|7554.8|7542.8|7563|7551|7546.6|7534.6|3
1721036880000|2024-07-15 09:48:00|7555.1|7543.1|7559.5|7547.5|7566.7|7554.7|7555.1|7543.1|3
1721036890000|2024-07-15 09:48:10|7559.3|7547.3|7542.4|7530.4|7559.3|7547.3|7542.4|7530.4|2
1721036900000|2024-07-15 09:48:20|7544.3|7532.3|7546.9|7534.9|7550.2|7538.2|7544.3|7532.3|0
1721036910000|2024-07-15 09:48:30|7546.1|7534.1|7549|7537|7549|7537|7545.2|7533.2|0
1721036920000|2024-07-15 09:48:40|7550.1|7538.1|7550.1|7538.1|7550.1|7538.1|7550.1|7538.1|0
1721036930000|2024-07-15 09:48:50|7550.4|7538.4|7550.6|7538.6|7550.6|7538.6|7550.4|7538.4|0
1721036940000|2024-07-15 09:49:00|7550.2|7538.2|7549.3|7537.3|7550.2|7538.2|7547.4|7535.4|4
1721036950000|2024-07-15 09:49:10|7551.5|7539.5|7559.8|7547.8|7559.8|7547.8|7551.5|7539.5|0
1721036960000|2024-07-15 09:49:20|7560.2|7548.2|7586.5|7574.5|7586.5|7574.5|7560.2|7548.2|3
1721036970000|2024-07-15 09:49:30|7589.2|7577.2|7591.5|7579.5|7591.5|7579.5|7589.2|7577.2|0
1721036980000|2024-07-15 09:49:40|7590.6|7578.6|7591.3|7579.3|7591.3|7579.3|7590.2|7578.2|0
1721037000000|2024-07-15 09:50:00|7590.6|7578.6|7587.5|7575.5|7596.4|7584.4|7582.4|7570.4|3
1721037010000|2024-07-15 09:50:10|7589.5|7577.5|7585.1|7573.1|7589.5|7577.5|7585.1|7573.1|0
1721037020000|2024-07-15 09:50:20|7586.3|7574.3|7581.3|7569.3|7586.3|7574.3|7579.5|7567.5|0
1721037050000|2024-07-15 09:50:50|7580.8|7568.8|7580.5|7568.5|7580.8|7568.8|7580.5|7568.5|1
1721037060000|2024-07-15 09:51:00|7576.6|7564.6|7576.6|7564.6|7576.6|7564.6|7576.6|7564.6|0
1721037070000|2024-07-15 09:51:10|7576.3|7564.3|7572.3|7560.3|7576.3|7564.3|7572.3|7560.3|0
1721037080000|2024-07-15 09:51:20|7569.5|7557.5|7564.5|7552.5|7569.5|7557.5|7564.5|7552.5|0
1721037090000|2024-07-15 09:51:30|7564|7552|7565.8|7553.8|7566|7554|7562.9|7550.9|2
1721037100000|2024-07-15 09:51:40|7572.7|7560.7|7575.8|7563.8|7575.8|7563.8|7572.7|7560.7|4
1721037110000|2024-07-15 09:51:50|7576.9|7564.9|7583.1|7571.1|7583.1|7571.1|7576.5|7564.5|0
1721037120000|2024-07-15 09:52:00|7583.5|7571.5|7587.5|7575.5|7587.5|7575.5|7583.5|7571.5|1
1721037130000|2024-07-15 09:52:10|7586.3|7574.3|7585.6|7573.6|7586.3|7574.3|7585.6|7573.6|2
1721037150000|2024-07-15 09:52:30|7586.7|7574.7|7587.9|7575.9|7587.9|7575.9|7586.7|7574.7|0
1721037170000|2024-07-15 09:52:50|7588.7|7576.7|7595.9|7583.9|7595.9|7583.9|7588.7|7576.7|3
1721037180000|2024-07-15 09:53:00|7592.5|7580.5|7591.6|7579.6|7593.7|7581.7|7591.6|7579.6|0
1721037190000|2024-07-15 09:53:10|7591.4|7579.4|7589|7577|7591.4|7579.4|7587.7|7575.7|2
1721037200000|2024-07-15 09:53:20|7589.8|7577.8|7589.8|7577.8|7589.8|7577.8|7589.3|7577.3|1
1721037220000|2024-07-15 09:53:40|7590.1|7578.1|7590.1|7578.1|7590.1|7578.1|7590.1|7578.1|2
1721037230000|2024-07-15 09:53:50|7589.8|7577.8|7590.6|7578.6|7590.6|7578.6|7589.8|7577.8|0
1721037240000|2024-07-15 09:54:00|7590.4|7578.4|7588.5|7576.5|7590.4|7578.4|7588.5|7576.5|0
1721037250000|2024-07-15 09:54:10|7588.1|7576.1|7588.1|7576.1|7588.1|7576.1|7588.1|7576.1|0
1721037260000|2024-07-15 09:54:20|7587.8|7575.8|7605.4|7593.4|7606.4|7594.4|7587.3|7575.3|9
1721037270000|2024-07-15 09:54:30|7606.2|7594.2|7629.9|7617.9|7629.9|7617.9|7606.2|7594.2|5
1721037280000|2024-07-15 09:54:40|7632|7620|7627.2|7615.2|7639.4|7627.4|7622.3|7610.3|7
1721037290000|2024-07-15 09:54:50|7628.1|7616.1|7639.9|7627.9|7640.2|7628.2|7628.1|7616.1|1
1721037300000|2024-07-15 09:55:00|7639.7|7627.7|7638.2|7626.2|7640.8|7628.8|7638.2|7626.2|1
1721037310000|2024-07-15 09:55:10|7638.5|7626.5|7639.4|7627.4|7641.7|7629.7|7638.5|7626.5|1
1721037320000|2024-07-15 09:55:20|7641|7629|7651.4|7639.4|7652.1|7640.1|7635.4|7623.4|7
1721037330000|2024-07-15 09:55:30|7652.3|7640.3|7661.2|7649.2|7663.7|7651.7|7652.3|7640.3|5
1721037340000|2024-07-15 09:55:40|7658|7646|7655.5|7643.5|7658|7646|7652.8|7640.8|3
1721037350000|2024-07-15 09:55:50|7653.3|7641.3|7656.2|7644.2|7656.2|7644.2|7650.6|7638.6|3
1721037360000|2024-07-15 09:56:00|7656.4|7644.4|7653.5|7641.5|7656.4|7644.4|7653.5|7641.5|1
1721037370000|2024-07-15 09:56:10|7653.8|7641.8|7652.8|7640.8|7653.9|7641.9|7652.2|7640.2|0
1721037380000|2024-07-15 09:56:20|7652.5|7640.5|7646.5|7634.5|7652.5|7640.5|7646.5|7634.5|2
1721037390000|2024-07-15 09:56:30|7647.2|7635.2|7650.3|7638.3|7650.6|7638.6|7647.2|7635.2|2
1721037400000|2024-07-15 09:56:40|7650.1|7638.1|7651.1|7639.1|7651.1|7639.1|7650.1|7638.1|0
1721037410000|2024-07-15 09:56:50|7650.4|7638.4|7648.4|7636.4|7650.4|7638.4|7648.4|7636.4|1
1721037430000|2024-07-15 09:57:10|7663.9|7651.9|7665.4|7653.4|7673.6|7661.6|7663.9|7651.9|3
1721037440000|2024-07-15 09:57:20|7666.5|7654.5|7663.8|7651.8|7666.5|7654.5|7662.8|7650.8|2
1721037450000|2024-07-15 09:57:30|7663.5|7651.5|7671.3|7659.3|7673.9|7661.9|7661.8|7649.8|3
1721037460000|2024-07-15 09:57:40|7669.9|7657.9|7670.7|7658.7|7670.7|7658.7|7667|7655|0
1721037470000|2024-07-15 09:57:50|7671.2|7659.2|7675.6|7663.6|7675.6|7663.6|7671.2|7659.2|1
1721037480000|2024-07-15 09:58:00|7674.4|7662.4|7671.5|7659.5|7674.4|7662.4|7671.3|7659.3|5
1721037490000|2024-07-15 09:58:10|7670.8|7658.8|7668.5|7656.5|7675|7663|7668.3|7656.3|0
1721037510000|2024-07-15 09:58:30|7667.9|7655.9|7660.3|7648.3|7667.9|7655.9|7660|7648|2
1721037520000|2024-07-15 09:58:40|7664.9|7652.9|7669.3|7657.3|7669.3|7657.3|7660.9|7648.9|2
1721037530000|2024-07-15 09:58:50|7670|7658|7666|7654|7670|7658|7663.8|7651.8|1
1721037540000|2024-07-15 09:59:00|7663.5|7651.5|7665.1|7653.1|7665.5|7653.5|7663.5|7651.5|1
1721037550000|2024-07-15 09:59:10|7666.1|7654.1|7665.6|7653.6|7666.6|7654.6|7665.6|7653.6|0
1721037560000|2024-07-15 09:59:20|7665.4|7653.4|7673.3|7661.3|7673.3|7661.3|7664.9|7652.9|0
1721037570000|2024-07-15 09:59:30|7673|7661|7673|7661|7673|7661|7673|7661|0
1721037580000|2024-07-15 09:59:40|7674.9|7662.9|7674.7|7662.7|7674.9|7662.9|7674|7662|0
1721037600000|2024-07-15 10:00:00|7674.4|7662.4|7674.5|7662.5|7675|7663|7673.8|7661.8|0
1721037630000|2024-07-15 10:00:30|7676.8|7664.8|7668.3|7656.3|7676.8|7664.8|7668.3|7656.3|5
1721037640000|2024-07-15 10:00:40|7667.3|7655.3|7663.3|7651.3|7667.3|7655.3|7662.3|7650.3|0
1721037650000|2024-07-15 10:00:50|7663.6|7651.6|7662.9|7650.9|7665.6|7653.6|7662.9|7650.9|1
1721037660000|2024-07-15 10:01:00|7649.6|7637.6|7638.6|7626.6|7649.6|7637.6|7638.6|7626.6|4
1721037670000|2024-07-15 10:01:10|7638.3|7626.3|7632.5|7620.5|7638.3|7626.3|7630.8|7618.8|5
1721037680000|2024-07-15 10:01:20|7632|7620|7630.8|7618.8|7632.2|7620.2|7630.8|7618.8|0
1721037690000|2024-07-15 10:01:30|7631.1|7619.1|7636.5|7624.5|7636.5|7624.5|7631.1|7619.1|1
1721037700000|2024-07-15 10:01:40|7635.3|7623.3|7635.3|7623.3|7635.3|7623.3|7635.3|7623.3|0
1721037710000|2024-07-15 10:01:50|7634.3|7622.3|7637.7|7625.7|7637.7|7625.7|7632.7|7620.7|0
1721037720000|2024-07-15 10:02:00|7637.6|7625.6|7635.9|7623.9|7637.6|7625.6|7635.9|7623.9|0
1721037730000|2024-07-15 10:02:10|7629.9|7617.9|7629.9|7617.9|7629.9|7617.9|7629.9|7617.9|0
1721037740000|2024-07-15 10:02:20|7630.3|7618.3|7623.4|7611.4|7630.3|7618.3|7622.6|7610.6|5
1721037750000|2024-07-15 10:02:30|7624.7|7612.7|7628.2|7616.2|7632.2|7620.2|7624.7|7612.7|0
1721037760000|2024-07-15 10:02:40|7628.4|7616.4|7627|7615|7628.7|7616.7|7627|7615|2
1721037770000|2024-07-15 10:02:50|7620.7|7608.7|7618.5|7606.5|7620.7|7608.7|7612|7600|6
1721037780000|2024-07-15 10:03:00|7618.7|7606.7|7623.8|7611.8|7623.8|7611.8|7618.1|7606.1|1
1721037790000|2024-07-15 10:03:10|7627.5|7615.5|7623.3|7611.3|7630.5|7618.5|7623.3|7611.3|4
1721037800000|2024-07-15 10:03:20|7623.9|7611.9|7624.1|7612.1|7624.1|7612.1|7623.9|7611.9|2
1721037810000|2024-07-15 10:03:30|7624.4|7612.4|7624.7|7612.7|7624.7|7612.7|7624.4|7612.4|1
1721037820000|2024-07-15 10:03:40|7625.5|7613.5|7624.5|7612.5|7625.5|7613.5|7624.1|7612.1|0
1721037830000|2024-07-15 10:03:50|7625.5|7613.5|7621.3|7609.3|7625.5|7613.5|7621|7609|2
1721037840000|2024-07-15 10:04:00|7622.4|7610.4|7608.8|7596.8|7622.4|7610.4|7605.7|7593.7|1
1721037850000|2024-07-15 10:04:10|7609|7597|7598|7586|7609|7597|7598|7586|2
1721037870000|2024-07-15 10:04:30|7599.4|7587.4|7599.9|7587.9|7599.9|7587.9|7599.4|7587.4|0
1721037880000|2024-07-15 10:04:40|7598|7586|7600.6|7588.6|7600.9|7588.9|7597.5|7585.5|2
1721037890000|2024-07-15 10:04:50|7600.8|7588.8|7596.2|7584.2|7600.8|7588.8|7595.7|7583.7|1
1721037900000|2024-07-15 10:05:00|7595.9|7583.9|7599.1|7587.1|7599.1|7587.1|7595.4|7583.4|0
1721037910000|2024-07-15 10:05:10|7598.9|7586.9|7600|7588|7600.5|7588.5|7598.6|7586.6|0
1721037930000|2024-07-15 10:05:30|7599.7|7587.7|7600|7588|7600.2|7588.2|7598.3|7586.3|0
1721037940000|2024-07-15 10:05:40|7603.8|7591.8|7607.4|7595.4|7607.7|7595.7|7603.8|7591.8|0
1721037950000|2024-07-15 10:05:50|7607.2|7595.2|7606.9|7594.9|7607.2|7595.2|7606.9|7594.9|0
1721037980000|2024-07-15 10:06:20|7607.4|7595.4|7609.1|7597.1|7609.9|7597.9|7606.5|7594.5|0
1721037990000|2024-07-15 10:06:30|7608.8|7596.8|7611.6|7599.6|7613|7601|7608.8|7596.8|0
1721038000000|2024-07-15 10:06:40|7613|7601|7607|7595|7613|7601|7607|7595|0
1721038030000|2024-07-15 10:07:10|7611.9|7599.9|7617|7605|7617|7605|7611.9|7599.9|1
1721038040000|2024-07-15 10:07:20|7616.8|7604.8|7611.1|7599.1|7617|7605|7611.1|7599.1|1
1721038050000|2024-07-15 10:07:30|7611.3|7599.3|7611.3|7599.3|7611.3|7599.3|7611.3|7599.3|0
1721038070000|2024-07-15 10:07:50|7613.7|7601.7|7613.9|7601.9|7613.9|7601.9|7613.7|7601.7|0
1721038090000|2024-07-15 10:08:10|7613.6|7601.6|7613.6|7601.6|7613.6|7601.6|7613.6|7601.6|0
1721038100000|2024-07-15 10:08:20|7614.4|7602.4|7614.4|7602.4|7614.4|7602.4|7614.4|7602.4|2
1721038120000|2024-07-15 10:08:40|7613.1|7601.1|7613.1|7601.1|7613.1|7601.1|7613.1|7601.1|0
1721038140000|2024-07-15 10:09:00|7612.7|7600.7|7608.5|7596.5|7612.7|7600.7|7601.9|7589.9|0
1721038150000|2024-07-15 10:09:10|7608.2|7596.2|7609.4|7597.4|7609.5|7597.5|7608.2|7596.2|0
1721038160000|2024-07-15 10:09:20|7609.5|7597.5|7609.4|7597.4|7609.7|7597.7|7609.2|7597.2|1
1721038170000|2024-07-15 10:09:30|7609.2|7597.2|7609.2|7597.2|7609.7|7597.7|7609.2|7597.2|0
1721038180000|2024-07-15 10:09:40|7609.5|7597.5|7610.7|7598.7|7610.7|7598.7|7609.2|7597.2|0
1721038210000|2024-07-15 10:10:10|7625.9|7613.9|7628.5|7616.5|7628.5|7616.5|7625.9|7613.9|3
1721038230000|2024-07-15 10:10:30|7628.8|7616.8|7628.8|7616.8|7628.8|7616.8|7628.8|7616.8|0
1721038240000|2024-07-15 10:10:40|7629.9|7617.9|7629.9|7617.9|7630.2|7618.2|7629.9|7617.9|0
1721038260000|2024-07-15 10:11:00|7630.2|7618.2|7638|7626|7638|7626|7630.2|7618.2|1
1721038270000|2024-07-15 10:11:10|7637.7|7625.7|7638|7626|7638|7626|7637.7|7625.7|0
1721038280000|2024-07-15 10:11:20|7638.5|7626.5|7638.8|7626.8|7638.8|7626.8|7638.5|7626.5|0
1721038290000|2024-07-15 10:11:30|7639.3|7627.3|7638.5|7626.5|7639.3|7627.3|7638.5|7626.5|0
1721038300000|2024-07-15 10:11:40|7638.8|7626.8|7639.3|7627.3|7639.3|7627.3|7636|7624|0
1721038320000|2024-07-15 10:12:00|7639|7627|7638.5|7626.5|7639|7627|7638.5|7626.5|0
1721038330000|2024-07-15 10:12:10|7638.8|7626.8|7638.8|7626.8|7638.8|7626.8|7638.8|7626.8|0
1721038350000|2024-07-15 10:12:30|7638.5|7626.5|7637.9|7625.9|7638.5|7626.5|7637.9|7625.9|0
1721038360000|2024-07-15 10:12:40|7633|7621|7605.9|7593.9|7633|7621|7605.9|7593.9|11
1721038370000|2024-07-15 10:12:50|7608.6|7596.6|7608.7|7596.7|7608.7|7596.7|7608.6|7596.6|0
1721038380000|2024-07-15 10:13:00|7609.2|7597.2|7609.5|7597.5|7609.5|7597.5|7609.2|7597.2|0
1721038390000|2024-07-15 10:13:10|7608.6|7596.6|7614.5|7602.5|7614.5|7602.5|7606.4|7594.4|0
1721038400000|2024-07-15 10:13:20|7616.9|7604.9|7610.9|7598.9|7619.2|7607.2|7610.9|7598.9|1
1721038410000|2024-07-15 10:13:30|7611.6|7599.6|7616.2|7604.2|7616.2|7604.2|7611.6|7599.6|0
1721038420000|2024-07-15 10:13:40|7616.9|7604.9|7617.2|7605.2|7617.2|7605.2|7616.9|7604.9|0
1721038430000|2024-07-15 10:13:50|7617.4|7605.4|7617.4|7605.4|7617.4|7605.4|7617.4|7605.4|0
1721038440000|2024-07-15 10:14:00|7619.1|7607.1|7621.2|7609.2|7621.2|7609.2|7619.1|7607.1|0
1721038450000|2024-07-15 10:14:10|7621.1|7609.1|7615.1|7603.1|7621.1|7609.1|7615.1|7603.1|0
1721038460000|2024-07-15 10:14:20|7614.8|7602.8|7615.1|7603.1|7615.1|7603.1|7614.8|7602.8|0
1721038470000|2024-07-15 10:14:30|7615.4|7603.4|7614.1|7602.1|7615.4|7603.4|7614.1|7602.1|0
1721038480000|2024-07-15 10:14:40|7613.7|7601.7|7613.7|7601.7|7613.7|7601.7|7613.7|7601.7|0
1721038490000|2024-07-15 10:14:50|7614|7602|7617.7|7605.7|7617.7|7605.7|7614|7602|1
1721038500000|2024-07-15 10:15:00|7617.8|7605.8|7618.9|7606.9|7619.2|7607.2|7617.8|7605.8|3
1721038510000|2024-07-15 10:15:10|7629|7617|7632.6|7620.6|7632.6|7620.6|7628.7|7616.7|3
1721038520000|2024-07-15 10:15:20|7633.7|7621.7|7635.7|7623.7|7635.7|7623.7|7633.7|7621.7|0
1721038530000|2024-07-15 10:15:30|7635.9|7623.9|7638.3|7626.3|7638.3|7626.3|7635.9|7623.9|1
1721038540000|2024-07-15 10:15:40|7638.5|7626.5|7639.2|7627.2|7639.2|7627.2|7638.5|7626.5|0
1721038550000|2024-07-15 10:15:50|7639.7|7627.7|7641.2|7629.2|7641.2|7629.2|7639.7|7627.7|0
1721038560000|2024-07-15 10:16:00|7641.5|7629.5|7642|7630|7642|7630|7641.5|7629.5|0
1721038570000|2024-07-15 10:16:10|7641.7|7629.7|7655.1|7643.1|7655.1|7643.1|7641.7|7629.7|1
1721038580000|2024-07-15 10:16:20|7655.8|7643.8|7648.6|7636.6|7656.4|7644.4|7645.6|7633.6|1
1721038590000|2024-07-15 10:16:30|7645.4|7633.4|7645.4|7633.4|7645.4|7633.4|7645.4|7633.4|1
1721038600000|2024-07-15 10:16:40|7645|7633|7647.5|7635.5|7647.5|7635.5|7645|7633|0
1721038620000|2024-07-15 10:17:00|7649.5|7637.5|7649|7637|7649.5|7637.5|7649|7637|0
1721038680000|2024-07-15 10:18:00|7650.9|7638.9|7650.7|7638.7|7656.4|7644.4|7650.7|7638.7|5
1721038690000|2024-07-15 10:18:10|7650|7638|7650|7638|7650|7638|7650|7638|0
1721038700000|2024-07-15 10:18:20|7650.6|7638.6|7650.6|7638.6|7650.6|7638.6|7650.6|7638.6|0
1721038710000|2024-07-15 10:18:30|7651.2|7639.2|7651.2|7639.2|7651.2|7639.2|7651.2|7639.2|0
1721038720000|2024-07-15 10:18:40|7650.8|7638.8|7651.3|7639.3|7651.3|7639.3|7650.8|7638.8|0
1721038730000|2024-07-15 10:18:50|7651.9|7639.9|7652.3|7640.3|7652.3|7640.3|7651.9|7639.9|0
1721038740000|2024-07-15 10:19:00|7652.1|7640.1|7651.6|7639.6|7652.1|7640.1|7650.1|7638.1|1
1721038770000|2024-07-15 10:19:30|7651.3|7639.3|7651.3|7639.3|7651.3|7639.3|7651.3|7639.3|0
1721038780000|2024-07-15 10:19:40|7651.8|7639.8|7652|7640|7652|7640|7651.8|7639.8|0
1721038790000|2024-07-15 10:19:50|7647.2|7635.2|7647.2|7635.2|7647.2|7635.2|7647.2|7635.2|16
1721038800000|2024-07-15 10:20:00|7646|7634|7646.1|7634.1|7648|7636|7646|7634|0
1721038810000|2024-07-15 10:20:10|7645.6|7633.6|7645.6|7633.6|7645.6|7633.6|7645.6|7633.6|0
1721038830000|2024-07-15 10:20:30|7645.9|7633.9|7645.9|7633.9|7645.9|7633.9|7645.9|7633.9|0
1721038850000|2024-07-15 10:20:50|7646.7|7634.7|7648|7636|7648|7636|7646.7|7634.7|0
1721038860000|2024-07-15 10:21:00|7648.3|7636.3|7648.3|7636.3|7648.3|7636.3|7648.3|7636.3|0
1721038890000|2024-07-15 10:21:30|7647.8|7635.8|7647.8|7635.8|7647.8|7635.8|7647.8|7635.8|0
1721038940000|2024-07-15 10:22:20|7635.7|7623.7|7636.4|7624.4|7636.9|7624.9|7622.2|7610.2|2
1721038950000|2024-07-15 10:22:30|7629.4|7617.4|7629.4|7617.4|7629.4|7617.4|7629.4|7617.4|1
1721038960000|2024-07-15 10:22:40|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|0
1721038970000|2024-07-15 10:22:50|7629|7617|7629.2|7617.2|7629.2|7617.2|7629|7617|0
1721038990000|2024-07-15 10:23:10|7629.9|7617.9|7630|7618|7630.5|7618.5|7629.9|7617.9|0
1721039000000|2024-07-15 10:23:20|7629.4|7617.4|7629.9|7617.9|7629.9|7617.9|7629.4|7617.4|0
1721039090000|2024-07-15 10:24:50|7630.4|7618.4|7629.7|7617.7|7630.4|7618.4|7629.7|7617.7|0
1721039100000|2024-07-15 10:25:00|7629.9|7617.9|7630|7618|7630|7618|7629.9|7617.9|1
1721039130000|2024-07-15 10:25:30|7629.7|7617.7|7629.7|7617.7|7629.7|7617.7|7629.7|7617.7|0
1721039140000|2024-07-15 10:25:40|7630.2|7618.2|7630|7618|7630.2|7618.2|7630|7618|0
1721039150000|2024-07-15 10:25:50|7629.9|7617.9|7629.9|7617.9|7630.2|7618.2|7629.7|7617.7|1
1721039160000|2024-07-15 10:26:00|7630.5|7618.5|7631|7619|7631.2|7619.2|7630.5|7618.5|0
1721039170000|2024-07-15 10:26:10|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|0
1721039180000|2024-07-15 10:26:20|7640.6|7628.6|7643.6|7631.6|7646|7634|7640.6|7628.6|0
1721039190000|2024-07-15 10:26:30|7643.8|7631.8|7643.1|7631.1|7643.8|7631.8|7643.1|7631.1|0
1721039200000|2024-07-15 10:26:40|7638.2|7626.2|7639|7627|7639|7627|7638.2|7626.2|0
1721039210000|2024-07-15 10:26:50|7637.9|7625.9|7637.6|7625.6|7637.9|7625.9|7637.6|7625.6|0
1721039220000|2024-07-15 10:27:00|7637.3|7625.3|7637.6|7625.6|7637.6|7625.6|7637.3|7625.3|3
1721039230000|2024-07-15 10:27:10|7637.9|7625.9|7634.4|7622.4|7637.9|7625.9|7634.4|7622.4|0
1721039250000|2024-07-15 10:27:30|7634.3|7622.3|7634.3|7622.3|7634.3|7622.3|7634.3|7622.3|0
1721039260000|2024-07-15 10:27:40|7638.8|7626.8|7638.9|7626.9|7638.9|7626.9|7638.8|7626.8|1
1721039270000|2024-07-15 10:27:50|7639.4|7627.4|7639.4|7627.4|7639.4|7627.4|7639.4|7627.4|0
1721039280000|2024-07-15 10:28:00|7639.7|7627.7|7639.2|7627.2|7639.9|7627.9|7638.3|7626.3|0
1721039290000|2024-07-15 10:28:10|7637.8|7625.8|7633.6|7621.6|7637.8|7625.8|7633.6|7621.6|0
1721039300000|2024-07-15 10:28:20|7632.5|7620.5|7634.3|7622.3|7634.3|7622.3|7632.1|7620.1|4
1721039310000|2024-07-15 10:28:30|7634.6|7622.6|7661.4|7649.4|7661.4|7649.4|7634.3|7622.3|1
1721039320000|2024-07-15 10:28:40|7658.4|7646.4|7654.3|7642.3|7658.4|7646.4|7654.3|7642.3|0
1721039340000|2024-07-15 10:29:00|7653.2|7641.2|7653.2|7641.2|7653.2|7641.2|7653.2|7641.2|0
1721039390000|2024-07-15 10:29:50|7659.3|7647.3|7664|7652|7664|7652|7659.3|7647.3|0
1721039400000|2024-07-15 10:30:00|7662.6|7650.6|7656.4|7644.4|7662.6|7650.6|7656.4|7644.4|0
1721039410000|2024-07-15 10:30:10|7656.6|7644.6|7656.1|7644.1|7656.6|7644.6|7656.1|7644.1|0
1721039420000|2024-07-15 10:30:20|7660|7648|7663.6|7651.6|7663.6|7651.6|7660|7648|0
1721039430000|2024-07-15 10:30:30|7664.1|7652.1|7666.8|7654.8|7668.9|7656.9|7664.1|7652.1|1
1721039440000|2024-07-15 10:30:40|7667.2|7655.2|7667.2|7655.2|7667.2|7655.2|7667.2|7655.2|0
1721039510000|2024-07-15 10:31:50|7666.5|7654.5|7666.5|7654.5|7666.5|7654.5|7666.5|7654.5|0
1721039550000|2024-07-15 10:32:30|7668|7656|7668|7656|7668|7656|7668|7656|1
1721039560000|2024-07-15 10:32:40|7667.8|7655.8|7667.8|7655.8|7667.8|7655.8|7667.8|7655.8|0
1721039570000|2024-07-15 10:32:50|||||||||2
1721039580000|2024-07-15 10:33:00|7668|7656|7666.7|7654.7|7668|7656|7663.4|7651.4|2
1721039600000|2024-07-15 10:33:20|7666.9|7654.9|7664|7652|7666.9|7654.9|7664|7652|0
1721039610000|2024-07-15 10:33:30|7663.5|7651.5|7662.2|7650.2|7663.5|7651.5|7662.2|7650.2|0
1721039620000|2024-07-15 10:33:40|7661.2|7649.2|7667.8|7655.8|7667.8|7655.8|7661|7649|1
1721039630000|2024-07-15 10:33:50|7667.2|7655.2|7667.2|7655.2|7667.2|7655.2|7667.2|7655.2|0
1721039640000|2024-07-15 10:34:00|7666.4|7654.4|7665.4|7653.4|7666.9|7654.9|7664.9|7652.9|3
1721039670000|2024-07-15 10:34:30|7665.1|7653.1|7664.9|7652.9|7666.4|7654.4|7663.3|7651.3|0
1721039680000|2024-07-15 10:34:40|7665.7|7653.7|7664.9|7652.9|7666|7654|7663.3|7651.3|0
1721039690000|2024-07-15 10:34:50|7664.6|7652.6|7664|7652|7666.4|7654.4|7661.3|7649.3|0
1721039700000|2024-07-15 10:35:00|7663.2|7651.2|7659.8|7647.8|7663.2|7651.2|7659.8|7647.8|0
1721039710000|2024-07-15 10:35:10|7661.9|7649.9|7661.9|7649.9|7661.9|7649.9|7661.9|7649.9|0
1721039720000|2024-07-15 10:35:20|7656|7644|7657|7645|7657.9|7645.9|7656|7644|8
1721039730000|2024-07-15 10:35:30|7656.7|7644.7|7659.2|7647.2|7659.7|7647.7|7656.4|7644.4|1
1721039740000|2024-07-15 10:35:40|7658.9|7646.9|7657.9|7645.9|7659.2|7647.2|7657.6|7645.6|0
1721039750000|2024-07-15 10:35:50|7657.6|7645.6|7658.4|7646.4|7658.7|7646.7|7657.6|7645.6|0
1721039760000|2024-07-15 10:36:00|7658.2|7646.2|7658|7646|7658.7|7646.7|7656.9|7644.9|0
1721039770000|2024-07-15 10:36:10|7657.7|7645.7|7657.4|7645.4|7658|7646|7656.9|7644.9|0
1721039780000|2024-07-15 10:36:20|7657.2|7645.2|7656.9|7644.9|7658|7646|7656.7|7644.7|0
1721039790000|2024-07-15 10:36:30|7656.7|7644.7|7656.9|7644.9|7657.5|7645.5|7656.7|7644.7|0
1721039800000|2024-07-15 10:36:40|7656.7|7644.7|7657.2|7645.2|7657.5|7645.5|7656.7|7644.7|0
1721039810000|2024-07-15 10:36:50|7656.9|7644.9|7670.1|7658.1|7671.7|7659.7|7656.7|7644.7|1
1721039820000|2024-07-15 10:37:00|7668.2|7656.2|7669.6|7657.6|7669.6|7657.6|7666.3|7654.3|0
1721039830000|2024-07-15 10:37:10|7669.3|7657.3|7669|7657|7669.3|7657.3|7666.8|7654.8|0
1721039840000|2024-07-15 10:37:20|7668.8|7656.8|7667.1|7655.1|7668.8|7656.8|7666.6|7654.6|0
1721039850000|2024-07-15 10:37:30|7666.8|7654.8|7666.3|7654.3|7668.2|7656.2|7665.7|7653.7|0
1721039860000|2024-07-15 10:37:40|7666|7654|7664|7652|7670.1|7658.1|7664|7652|0
1721039870000|2024-07-15 10:37:50|7666|7654|7664.3|7652.3|7666|7654|7664|7652|0
1721039880000|2024-07-15 10:38:00|7664.6|7652.6|7664.9|7652.9|7666|7654|7664|7652|0
1721039890000|2024-07-15 10:38:10|7664.6|7652.6|7664.9|7652.9|7668.9|7656.9|7664.3|7652.3|0
1721039900000|2024-07-15 10:38:20|7664.6|7652.6|7658|7646|7666.2|7654.2|7658|7646|0
1721039910000|2024-07-15 10:38:30|7657.8|7645.8|7657.4|7645.4|7658.9|7646.9|7656.3|7644.3|0
1721039920000|2024-07-15 10:38:40|7656.8|7644.8|7657.6|7645.6|7658.2|7646.2|7656.5|7644.5|0
1721039930000|2024-07-15 10:38:50|7657.1|7645.1|7656.6|7644.6|7658.2|7646.2|7656|7644|0
1721039940000|2024-07-15 10:39:00|7656.3|7644.3|7656.9|7644.9|7657.1|7645.1|7656|7644|0
1721039950000|2024-07-15 10:39:10|7656.6|7644.6|7654.4|7642.4|7657.1|7645.1|7654.4|7642.4|0
1721039960000|2024-07-15 10:39:20|7654.6|7642.6|7654.2|7642.2|7654.6|7642.6|7653.9|7641.9|0
1721039970000|2024-07-15 10:39:30|7653.9|7641.9|7654.2|7642.2|7654.2|7642.2|7653.9|7641.9|0
1721039980000|2024-07-15 10:39:40|7653.9|7641.9|7654.2|7642.2|7654.2|7642.2|7653.9|7641.9|0
1721040000000|2024-07-15 10:40:00|7652.9|7640.9|7655.5|7643.5|7656.3|7644.3|7652.9|7640.9|0
1721040010000|2024-07-15 10:40:10|7638.4|7626.4|7623.4|7611.4|7638.4|7626.4|7620.4|7608.4|13
1721040020000|2024-07-15 10:40:20|7622.6|7610.6|7619.9|7607.9|7622.6|7610.6|7618.8|7606.8|1
1721040030000|2024-07-15 10:40:30|7619.6|7607.6|7618.1|7606.1|7619.9|7607.9|7617.3|7605.3|0
1721040040000|2024-07-15 10:40:40|7619.8|7607.8|7618.9|7606.9|7620.2|7608.2|7617.8|7605.8|0
1721040050000|2024-07-15 10:40:50|7618.6|7606.6|7618.9|7606.9|7619.2|7607.2|7617.5|7605.5|0
1721040060000|2024-07-15 10:41:00|7619.5|7607.5|7619.1|7607.1|7619.5|7607.5|7619.1|7607.1|0
1721040070000|2024-07-15 10:41:10|7618.8|7606.8|7621.5|7609.5|7621.5|7609.5|7618.2|7606.2|0
1721040080000|2024-07-15 10:41:20|7623.6|7611.6|7625.5|7613.5|7625.6|7613.6|7623|7611|0
1721040090000|2024-07-15 10:41:30|7620.3|7608.3|7620.3|7608.3|7620.3|7608.3|7620.3|7608.3|1
1721040100000|2024-07-15 10:41:40|7619.6|7607.6|7619.6|7607.6|7619.6|7607.6|7619.6|7607.6|0
1721040110000|2024-07-15 10:41:50|7626.5|7614.5|7626.2|7614.2|7627.7|7615.7|7624.3|7612.3|0
1721040120000|2024-07-15 10:42:00|7626.4|7614.4|7628.8|7616.8|7628.8|7616.8|7624.6|7612.6|0
1721040130000|2024-07-15 10:42:10|7628.3|7616.3|7628.3|7616.3|7628.3|7616.3|7628.3|7616.3|0
1721040140000|2024-07-15 10:42:20|7628.1|7616.1|7625.9|7613.9|7628.1|7616.1|7625.9|7613.9|0
1721040150000|2024-07-15 10:42:30|7625.7|7613.7|7623.6|7611.6|7625.7|7613.7|7623.6|7611.6|0
1721040160000|2024-07-15 10:42:40|7623.1|7611.1|7623.1|7611.1|7623.1|7611.1|7623.1|7611.1|0
1721040190000|2024-07-15 10:43:10|7622.9|7610.9|7622.9|7610.9|7622.9|7610.9|7622.9|7610.9|0
1721040200000|2024-07-15 10:43:20|7630.7|7618.7|7631.7|7619.7|7631.7|7619.7|7630.7|7618.7|1
1721040210000|2024-07-15 10:43:30|7630.8|7618.8|7630.8|7618.8|7630.8|7618.8|7630.8|7618.8|0
1721040220000|2024-07-15 10:43:40|7630.5|7618.5|7630.5|7618.5|7630.5|7618.5|7630.5|7618.5|0
1721040230000|2024-07-15 10:43:50|7629.1|7617.1|7628|7616|7629.1|7617.1|7628|7616|0
1721040250000|2024-07-15 10:44:10|7628.5|7616.5|7628.5|7616.5|7628.5|7616.5|7628.5|7616.5|0
1721040270000|2024-07-15 10:44:30|7628|7616|7631|7619|7632|7620|7628|7616|0
1721040280000|2024-07-15 10:44:40|7629.8|7617.8|7629.8|7617.8|7629.8|7617.8|7629.8|7617.8|0
1721040290000|2024-07-15 10:44:50|7629.3|7617.3|7628.5|7616.5|7629.3|7617.3|7628.5|7616.5|0
1721040420000|2024-07-15 10:47:00|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|0
1721040430000|2024-07-15 10:47:10|7628.9|7616.9|7628.9|7616.9|7628.9|7616.9|7628.9|7616.9|0
1721040570000|2024-07-15 10:49:30|7630.3|7618.3|7631.4|7619.4|7631.4|7619.4|7630.3|7618.3|0
1721040580000|2024-07-15 10:49:40|7631.9|7619.9|7636.9|7624.9|7636.9|7624.9|7631.9|7619.9|0
1721040590000|2024-07-15 10:49:50|7636.7|7624.7|7631.3|7619.3|7636.7|7624.7|7628.6|7616.6|2
1721040600000|2024-07-15 10:50:00|7632.9|7620.9|7633.9|7621.9|7633.9|7621.9|7632.9|7620.9|1
1721040640000|2024-07-15 10:50:40|7634.5|7622.5|7635.2|7623.2|7635.4|7623.4|7634.5|7622.5|0
1721040680000|2024-07-15 10:51:20|7641.9|7629.9|7641.3|7629.3|7641.9|7629.9|7641.3|7629.3|3
1721040690000|2024-07-15 10:51:30|7640.9|7628.9|7640.9|7628.9|7640.9|7628.9|7640.9|7628.9|0
1721040700000|2024-07-15 10:51:40|7641.4|7629.4|7641.9|7629.9|7641.9|7629.9|7641.4|7629.4|0
1721040710000|2024-07-15 10:51:50|7642.7|7630.7|7642.7|7630.7|7642.7|7630.7|7642.7|7630.7|0
1721040760000|2024-07-15 10:52:40|7639.9|7627.9|7637.9|7625.9|7639.9|7627.9|7634.9|7622.9|0
1721040820000|2024-07-15 10:53:40|7637.8|7625.8|7637.8|7625.8|7637.8|7625.8|7637.8|7625.8|0
1721040850000|2024-07-15 10:54:10|7647.2|7635.2|7648.5|7636.5|7649.6|7637.6|7647.2|7635.2|0
1721040870000|2024-07-15 10:54:30|7647.8|7635.8|7650.3|7638.3|7650.3|7638.3|7647.8|7635.8|0
1721040880000|2024-07-15 10:54:40|7653.4|7641.4|7648.1|7636.1|7653.4|7641.4|7648.1|7636.1|1
1721040960000|2024-07-15 10:56:00|7648.9|7636.9|7653.6|7641.6|7653.6|7641.6|7648.9|7636.9|0
1721040970000|2024-07-15 10:56:10|7653.9|7641.9|7658|7646|7658|7646|7653.9|7641.9|0
1721040980000|2024-07-15 10:56:20|7661.6|7649.6|7661.6|7649.6|7661.6|7649.6|7661.6|7649.6|0
1721041020000|2024-07-15 10:57:00|7660.2|7648.2|7657|7645|7660.2|7648.2|7657|7645|1
1721041030000|2024-07-15 10:57:10|7656.6|7644.6|7656.6|7644.6|7656.6|7644.6|7656.6|7644.6|0
1721041050000|2024-07-15 10:57:30|7656.8|7644.8|7656.8|7644.8|7656.8|7644.8|7656.8|7644.8|0
1721041080000|2024-07-15 10:58:00|7648.1|7636.1|7648.1|7636.1|7648.1|7636.1|7648.1|7636.1|1
1721041090000|2024-07-15 10:58:10|7648|7636|7650.5|7638.5|7650.5|7638.5|7648|7636|0
1721041110000|2024-07-15 10:58:30|7652.3|7640.3|7652.3|7640.3|7652.3|7640.3|7652.3|7640.3|0
1721041160000|2024-07-15 10:59:20|7651.2|7639.2|7650.7|7638.7|7651.2|7639.2|7650.7|7638.7|0
1721041170000|2024-07-15 10:59:30|7650.2|7638.2|7649.7|7637.7|7650.2|7638.2|7649.7|7637.7|0
1721041220000|2024-07-15 11:00:20|7649.4|7637.4|7649.9|7637.9|7649.9|7637.9|7649.4|7637.4|0
1721041260000|2024-07-15 11:01:00|7645.5|7633.5|7641.9|7629.9|7645.5|7633.5|7641.9|7629.9|0
1721041280000|2024-07-15 11:01:20|7651.7|7639.7|7660.5|7648.5|7660.5|7648.5|7651.7|7639.7|2
1721041290000|2024-07-15 11:01:30|7660.7|7648.7|7660.7|7648.7|7660.7|7648.7|7660.7|7648.7|0
1721041300000|2024-07-15 11:01:40|7661|7649|7661.7|7649.7|7661.7|7649.7|7661|7649|0
1721041310000|2024-07-15 11:01:50|7662.5|7650.5|7663.2|7651.2|7663.2|7651.2|7662.5|7650.5|0
1721041320000|2024-07-15 11:02:00|7663.5|7651.5|7663.5|7651.5|7663.5|7651.5|7663.5|7651.5|1
1721041330000|2024-07-15 11:02:10|7663.8|7651.8|7667.6|7655.6|7667.6|7655.6|7663.8|7651.8|0
1721041350000|2024-07-15 11:02:30|7670.3|7658.3|7674.1|7662.1|7674.1|7662.1|7670.3|7658.3|1
1721041380000|2024-07-15 11:03:00|7654.9|7642.9|7657.7|7645.7|7658.2|7646.2|7654.9|7642.9|4
1721041430000|2024-07-15 11:03:50|7657.2|7645.2|7657.2|7645.2|7657.2|7645.2|7657.2|7645.2|0
1721041470000|2024-07-15 11:04:30|7662|7650|7667.6|7655.6|7667.6|7655.6|7662|7650|1
1721041480000|2024-07-15 11:04:40|7667.3|7655.3|7667.3|7655.3|7667.3|7655.3|7667.3|7655.3|0
1721041490000|2024-07-15 11:04:50|7669.5|7657.5|7667|7655|7669.5|7657.5|7666.5|7654.5|0
1721041500000|2024-07-15 11:05:00|7666.8|7654.8|7658.5|7646.5|7666.8|7654.8|7658.5|7646.5|1
1721041510000|2024-07-15 11:05:10|7657.9|7645.9|7657.5|7645.5|7657.9|7645.9|7657.5|7645.5|0
1721041550000|2024-07-15 11:05:50|7656.5|7644.5|7656.5|7644.5|7656.5|7644.5|7656.5|7644.5|0
1721041600000|2024-07-15 11:06:40|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|3
1721041610000|2024-07-15 11:06:50|7637.5|7625.5|7637.5|7625.5|7637.5|7625.5|7637.5|7625.5|1
1721041620000|2024-07-15 11:07:00|7636.6|7624.6|7636.6|7624.6|7636.6|7624.6|7636.6|7624.6|0
1721041670000|2024-07-15 11:07:50|7635.7|7623.7|7635.7|7623.7|7635.7|7623.7|7635.7|7623.7|0
1721041760000|2024-07-15 11:09:20|7628.9|7616.9|7627.4|7615.4|7628.9|7616.9|7627.4|7615.4|7
1721041770000|2024-07-15 11:09:30|7628|7616|7630.9|7618.9|7633.2|7621.2|7628|7616|13
1721041780000|2024-07-15 11:09:40|7630.4|7618.4|7628.1|7616.1|7630.4|7618.4|7624.9|7612.9|9
1721041790000|2024-07-15 11:09:50|7628.4|7616.4|7628.1|7616.1|7628.4|7616.4|7626.9|7614.9|0
1721041800000|2024-07-15 11:10:00|7626.9|7614.9|7625.6|7613.6|7626.9|7614.9|7624.6|7612.6|2
1721041810000|2024-07-15 11:10:10|7621.1|7609.1|7620.6|7608.6|7621.1|7609.1|7620.6|7608.6|1
1721041830000|2024-07-15 11:10:30|7620.9|7608.9|7624.9|7612.9|7625.5|7613.5|7620.9|7608.9|0
1721041850000|2024-07-15 11:10:50|7625.4|7613.4|7625.2|7613.2|7625.6|7613.6|7625.2|7613.2|1
1721041860000|2024-07-15 11:11:00|7624.9|7612.9|7624.9|7612.9|7624.9|7612.9|7624.9|7612.9|0
1721041930000|2024-07-15 11:12:10|7624.6|7612.6|7623.2|7611.2|7624.6|7612.6|7623.2|7611.2|0
1721041940000|2024-07-15 11:12:20|7623.7|7611.7|7625.1|7613.1|7625.1|7613.1|7623.7|7611.7|0
1721041950000|2024-07-15 11:12:30|7624.8|7612.8|7624.1|7612.1|7624.8|7612.8|7624.1|7612.1|1
1721041960000|2024-07-15 11:12:40|7623.8|7611.8|7623.8|7611.8|7623.8|7611.8|7623.8|7611.8|1
1721041980000|2024-07-15 11:13:00|7622.2|7610.2|7605.2|7593.2|7622.2|7610.2|7605.2|7593.2|4
1721041990000|2024-07-15 11:13:10|7605.5|7593.5|7605.8|7593.8|7606|7594|7605.2|7593.2|4
1721042000000|2024-07-15 11:13:20|7607.7|7595.7|7609.8|7597.8|7609.8|7597.8|7607.7|7595.7|0
1721042020000|2024-07-15 11:13:40|7610.1|7598.1|7613.8|7601.8|7613.8|7601.8|7610.1|7598.1|0
1721042040000|2024-07-15 11:14:00|7613.1|7601.1|7613.1|7601.1|7613.1|7601.1|7613.1|7601.1|0
1721042090000|2024-07-15 11:14:50|7613.4|7601.4|7613.4|7601.4|7613.9|7601.9|7613.4|7601.4|0
1721042100000|2024-07-15 11:15:00|7618.1|7606.1|7625.8|7613.8|7625.8|7613.8|7618.1|7606.1|0
1721042110000|2024-07-15 11:15:10|7627.6|7615.6|7627.6|7615.6|7627.6|7615.6|7627.6|7615.6|0
1721042140000|2024-07-15 11:15:40|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|0
1721042150000|2024-07-15 11:15:50|7627.6|7615.6|7624.8|7612.8|7627.8|7615.8|7624.8|7612.8|0
1721042160000|2024-07-15 11:16:00|7623.9|7611.9|7623.9|7611.9|7623.9|7611.9|7623.9|7611.9|0
1721042170000|2024-07-15 11:16:10|7623.4|7611.4|7621.3|7609.3|7623.4|7611.4|7621.3|7609.3|0
1721042190000|2024-07-15 11:16:30|7621.1|7609.1|7617.7|7605.7|7621.1|7609.1|7617.7|7605.7|0
1721042200000|2024-07-15 11:16:40|7617.2|7605.2|7612.7|7600.7|7617.2|7605.2|7612.7|7600.7|0
1721042210000|2024-07-15 11:16:50|7612.4|7600.4|7614.6|7602.6|7617.6|7605.6|7610.7|7598.7|3
1721042240000|2024-07-15 11:17:20|7622.6|7610.6|7627.3|7615.3|7627.3|7615.3|7622.6|7610.6|0
1721042250000|2024-07-15 11:17:30|7627.1|7615.1|7626.1|7614.1|7627.1|7615.1|7626.1|7614.1|1
1721042260000|2024-07-15 11:17:40|7623|7611|7622|7610|7623|7611|7622|7610|1
1721042310000|2024-07-15 11:18:30|7623.5|7611.5|7621|7609|7632|7620|7621|7609|1
1721042320000|2024-07-15 11:18:40|7620.5|7608.5|7619.8|7607.8|7620.5|7608.5|7619.8|7607.8|0
1721042400000|2024-07-15 11:20:00|7619.7|7607.7|7619.7|7607.7|7619.7|7607.7|7619.7|7607.7|0
1721042430000|2024-07-15 11:20:30|7620.8|7608.8|7620.8|7608.8|7620.8|7608.8|7620.8|7608.8|1
1721042530000|2024-07-15 11:22:10|7620.1|7608.1|7620.1|7608.1|7620.1|7608.1|7620.1|7608.1|0
1721042610000|2024-07-15 11:23:30|7619.9|7607.9|7619.9|7607.9|7619.9|7607.9|7619.9|7607.9|0
1721042620000|2024-07-15 11:23:40|7619.6|7607.6|7619.6|7607.6|7619.6|7607.6|7619.6|7607.6|0
1721042680000|2024-07-15 11:24:40|7618.5|7606.5|7618.5|7606.5|7618.5|7606.5|7618.5|7606.5|0
1721042770000|2024-07-15 11:26:10|7618.2|7606.2|7618.2|7606.2|7618.2|7606.2|7618.2|7606.2|0
1721042800000|2024-07-15 11:26:40|7616.8|7604.8|7615.7|7603.7|7616.8|7604.8|7615.7|7603.7|0
1721042830000|2024-07-15 11:27:10|7617|7605|7617.3|7605.3|7617.3|7605.3|7617|7605|0
1721042860000|2024-07-15 11:27:40|7617|7605|7614|7602|7617|7605|7611.4|7599.4|1
1721042870000|2024-07-15 11:27:50|7613.7|7601.7|7615.4|7603.4|7615.4|7603.4|7611.7|7599.7|0
1721042880000|2024-07-15 11:28:00|7610.9|7598.9|7612.6|7600.6|7615.4|7603.4|7610.9|7598.9|1
1721042890000|2024-07-15 11:28:10|7612.4|7600.4|7609|7597|7614.3|7602.3|7608.8|7596.8|0
1721042900000|2024-07-15 11:28:20|7608.5|7596.5|7609.3|7597.3|7611.5|7599.5|7608.5|7596.5|1
1721042910000|2024-07-15 11:28:30|7614|7602|7614.1|7602.1|7614.6|7602.6|7613.6|7601.6|1
1721042920000|2024-07-15 11:28:40|7616.1|7604.1|7616.3|7604.3|7616.3|7604.3|7616.1|7604.1|0
1721042940000|2024-07-15 11:29:00|7616.8|7604.8|7616.8|7604.8|7616.8|7604.8|7616.8|7604.8|0
1721042970000|2024-07-15 11:29:30|7616.2|7604.2|7612.5|7600.5|7616.2|7604.2|7612.5|7600.5|0
1721042980000|2024-07-15 11:29:40|7613|7601|7613|7601|7613|7601|7613|7601|0
1721043000000|2024-07-15 11:30:00|7612.7|7600.7|7612.5|7600.5|7612.7|7600.7|7612.5|7600.5|0
1721043010000|2024-07-15 11:30:10|7612.7|7600.7|7612.7|7600.7|7612.7|7600.7|7612.7|7600.7|0
1721043040000|2024-07-15 11:30:40|7611.9|7599.9|7611.9|7599.9|7611.9|7599.9|7611.6|7599.6|0
1721043050000|2024-07-15 11:30:50|7611.6|7599.6|7611.6|7599.6|7611.6|7599.6|7611.6|7599.6|2
1721043060000|2024-07-15 11:31:00|7614.6|7602.6|7616|7604|7616|7604|7614.6|7602.6|0
1721043080000|2024-07-15 11:31:20|7614.9|7602.9|7614.7|7602.7|7614.9|7602.9|7614.6|7602.6|0
1721043110000|2024-07-15 11:31:50|7614.4|7602.4|7623.9|7611.9|7623.9|7611.9|7609.6|7597.6|4
1721043130000|2024-07-15 11:32:10|7624.4|7612.4|7620|7608|7624.9|7612.9|7620|7608|0
1721043150000|2024-07-15 11:32:30|7626|7614|7626|7614|7626|7614|7626|7614|1
1721043160000|2024-07-15 11:32:40|7626.6|7614.6|7627|7615|7628|7616|7626.6|7614.6|0
1721043170000|2024-07-15 11:32:50|7626.5|7614.5|7612.8|7600.8|7627.3|7615.3|7612.8|7600.8|3
1721043180000|2024-07-15 11:33:00|7612.5|7600.5|7613|7601|7613.1|7601.1|7612|7600|1
1721043190000|2024-07-15 11:33:10|7613.6|7601.6|7614.5|7602.5|7614.5|7602.5|7613.6|7601.6|1
1721043210000|2024-07-15 11:33:30|7614.3|7602.3|7621.3|7609.3|7621.3|7609.3|7614.3|7602.3|0
1721043220000|2024-07-15 11:33:40|7620.5|7608.5|7621.2|7609.2|7621.2|7609.2|7619.8|7607.8|2
1721043250000|2024-07-15 11:34:10|7624.1|7612.1|7628|7616|7629.5|7617.5|7624.1|7612.1|1
1721043270000|2024-07-15 11:34:30|7627.7|7615.7|7627.5|7615.5|7627.7|7615.7|7627.5|7615.5|0
1721043330000|2024-07-15 11:35:30|7628|7616|7628|7616|7628|7616|7628|7616|0
1721043360000|2024-07-15 11:36:00|7627.9|7615.9|7627.9|7615.9|7628.2|7616.2|7627.7|7615.7|0
1721043370000|2024-07-15 11:36:10|7628.2|7616.2|7628|7616|7628.2|7616.2|7627.7|7615.7|0
1721043380000|2024-07-15 11:36:20|7627.4|7615.4|7626.5|7614.5|7627.4|7615.4|7626.5|7614.5|0
1721043390000|2024-07-15 11:36:30|7626.3|7614.3|7626.3|7614.3|7626.3|7614.3|7626.3|7614.3|0
1721043460000|2024-07-15 11:37:40|7630.1|7618.1|7634.6|7622.6|7634.6|7622.6|7630.1|7618.1|1
1721043470000|2024-07-15 11:37:50|7638.2|7626.2|7640.9|7628.9|7641.4|7629.4|7638.2|7626.2|0
1721043480000|2024-07-15 11:38:00|7643.6|7631.6|7644.5|7632.5|7646.1|7634.1|7643.6|7631.6|2
1721043490000|2024-07-15 11:38:10|7644.7|7632.7|7645.2|7633.2|7645.2|7633.2|7644.7|7632.7|0
1721043500000|2024-07-15 11:38:20|7647.2|7635.2|7657.4|7645.4|7657.4|7645.4|7647.2|7635.2|0
1721043520000|2024-07-15 11:38:40|7657.7|7645.7|7659.6|7647.6|7661.4|7649.4|7657.7|7645.7|0
1721043530000|2024-07-15 11:38:50|7660|7648|7660|7648|7660|7648|7660|7648|0
1721043540000|2024-07-15 11:39:00|7659.4|7647.4|7659.4|7647.4|7659.4|7647.4|7659.4|7647.4|0
1721043550000|2024-07-15 11:39:10|7660|7648|7660|7648|7660|7648|7660|7648|0
1721043560000|2024-07-15 11:39:20|7660.9|7648.9|7661.4|7649.4|7661.4|7649.4|7660.9|7648.9|3
1721043570000|2024-07-15 11:39:30|7660.9|7648.9|7660.9|7648.9|7660.9|7648.9|7660.9|7648.9|0
1721043580000|2024-07-15 11:39:40|7643.1|7631.1|7644.6|7632.6|7644.6|7632.6|7643.1|7631.1|1
1721043590000|2024-07-15 11:39:50|7648.4|7636.4|7652.8|7640.8|7652.8|7640.8|7648.4|7636.4|0
1721043600000|2024-07-15 11:40:00|7651|7639|7651|7639|7651|7639|7651|7639|1
1721043610000|2024-07-15 11:40:10|7648.2|7636.2|7646.4|7634.4|7648.2|7636.2|7646.4|7634.4|0
1721043620000|2024-07-15 11:40:20|7651.7|7639.7|7652.2|7640.2|7652.2|7640.2|7651.7|7639.7|1
1721043630000|2024-07-15 11:40:30|7650.5|7638.5|7652.1|7640.1|7653.3|7641.3|7650.5|7638.5|12
1721043640000|2024-07-15 11:40:40|7651.7|7639.7|7652.4|7640.4|7652.4|7640.4|7651.7|7639.7|13
1721043660000|2024-07-15 11:41:00|7652.2|7640.2|7652.2|7640.2|7652.2|7640.2|7652.2|7640.2|0
1721043690000|2024-07-15 11:41:30|7651.7|7639.7|7660.9|7648.9|7660.9|7648.9|7651.7|7639.7|0
1721043700000|2024-07-15 11:41:40|7659.2|7647.2|7648.3|7636.3|7659.2|7647.2|7648.3|7636.3|0
1721043710000|2024-07-15 11:41:50|7648|7636|7648|7636|7648|7636|7646.9|7634.9|0
1721043720000|2024-07-15 11:42:00|7647.7|7635.7|7658.5|7646.5|7658.5|7646.5|7647.2|7635.2|0
1721043730000|2024-07-15 11:42:10|7659.5|7647.5|7656.6|7644.6|7659.5|7647.5|7656.6|7644.6|0
1721043740000|2024-07-15 11:42:20|7656|7644|7655.6|7643.6|7656|7644|7654.7|7642.7|0
1721043770000|2024-07-15 11:42:50|7645.5|7633.5|7644.6|7632.6|7645.5|7633.5|7643.4|7631.4|1
1721043780000|2024-07-15 11:43:00|7644.4|7632.4|7644.9|7632.9|7645.9|7633.9|7643.9|7631.9|0
1721043790000|2024-07-15 11:43:10|7644.4|7632.4|7644.6|7632.6|7645.9|7633.9|7643.9|7631.9|0
1721043800000|2024-07-15 11:43:20|7645.2|7633.2|7645.9|7633.9|7645.9|7633.9|7644.4|7632.4|0
1721043820000|2024-07-15 11:43:40|7648.5|7636.5|7648.5|7636.5|7648.5|7636.5|7648.5|7636.5|0
1721043830000|2024-07-15 11:43:50|7648.2|7636.2|7647.4|7635.4|7648.2|7636.2|7645.9|7633.9|0
1721043850000|2024-07-15 11:44:10|7646.9|7634.9|7643.8|7631.8|7646.9|7634.9|7642.4|7630.4|9
1721043860000|2024-07-15 11:44:20|7643.3|7631.3|7642.5|7630.5|7645.1|7633.1|7639|7627|2
1721043870000|2024-07-15 11:44:30|7643.6|7631.6|7645.1|7633.1|7645.4|7633.4|7642.5|7630.5|0
1721043880000|2024-07-15 11:44:40|7645.4|7633.4|7643.9|7631.9|7645.4|7633.4|7643.6|7631.6|0
1721043890000|2024-07-15 11:44:50|7643.4|7631.4|7644.9|7632.9|7646|7634|7643.4|7631.4|0
1721043900000|2024-07-15 11:45:00|7644.6|7632.6|7645.7|7633.7|7646|7634|7643.9|7631.9|0
1721043910000|2024-07-15 11:45:10|7645.2|7633.2|7645.4|7633.4|7646.8|7634.8|7644.1|7632.1|0
1721043920000|2024-07-15 11:45:20|7644.9|7632.9|7644.8|7632.8|7646.8|7634.8|7643.4|7631.4|3
1721043930000|2024-07-15 11:45:30|7645.2|7633.2|7643.2|7631.2|7645.2|7633.2|7643.2|7631.2|0
1721043940000|2024-07-15 11:45:40|7645.7|7633.7|7645.7|7633.7|7645.7|7633.7|7643.2|7631.2|0
1721043950000|2024-07-15 11:45:50|7645.4|7633.4|7644.8|7632.8|7645.7|7633.7|7643.2|7631.2|0
1721043960000|2024-07-15 11:46:00|7645.5|7633.5|7646.8|7634.8|7646.8|7634.8|7643.7|7631.7|0
1721043970000|2024-07-15 11:46:10|7646.5|7634.5|7645.4|7633.4|7646.5|7634.5|7644.4|7632.4|0
1721043980000|2024-07-15 11:46:20|7644.7|7632.7|7645.9|7633.9|7647|7635|7644.2|7632.2|0
1721043990000|2024-07-15 11:46:30|7646.8|7634.8|7643.7|7631.7|7647.3|7635.3|7643.4|7631.4|3
1721044000000|2024-07-15 11:46:40|7643.2|7631.2|7643.4|7631.4|7645.9|7633.9|7642.9|7630.9|0
1721044010000|2024-07-15 11:46:50|7642.9|7630.9|7643.9|7631.9|7645.7|7633.7|7642.2|7630.2|0
1721044020000|2024-07-15 11:47:00|7643.7|7631.7|7644.9|7632.9|7646|7634|7642.4|7630.4|4
1721044030000|2024-07-15 11:47:10|7644.2|7632.2|7647.4|7635.4|7647.4|7635.4|7642.7|7630.7|0
1721044050000|2024-07-15 11:47:30|7644.8|7632.8|7644.8|7632.8|7644.8|7632.8|7644.8|7632.8|3
1721044060000|2024-07-15 11:47:40|7645.2|7633.2|7645.2|7633.2|7645.2|7633.2|7645.2|7633.2|0
1721044080000|2024-07-15 11:48:00|7644.9|7632.9|7644.5|7632.5|7646|7634|7643|7631|0
1721044090000|2024-07-15 11:48:10|7644|7632|7644|7632|7645.7|7633.7|7643.2|7631.2|0
1721044100000|2024-07-15 11:48:20|7643.5|7631.5|7645.2|7633.2|7645.7|7633.7|7643.2|7631.2|0
1721044110000|2024-07-15 11:48:30|7645|7633|7643.9|7631.9|7645.7|7633.7|7643.2|7631.2|1
1721044120000|2024-07-15 11:48:40|7643.4|7631.4|7645.4|7633.4|7645.6|7633.6|7642.6|7630.6|0
1721044130000|2024-07-15 11:48:50|7644.9|7632.9|7644.1|7632.1|7645.1|7633.1|7642.6|7630.6|0
1721044140000|2024-07-15 11:49:00|7643.9|7631.9|7645.2|7633.2|7645.2|7633.2|7642.6|7630.6|0
1721044150000|2024-07-15 11:49:10|7644.7|7632.7|7642.2|7630.2|7644.7|7632.7|7641.9|7629.9|0
1721044180000|2024-07-15 11:49:40|7641.9|7629.9|7640.6|7628.6|7641.9|7629.9|7640.4|7628.4|4
1721044220000|2024-07-15 11:50:20|7645.9|7633.9|7646.8|7634.8|7647.2|7635.2|7645.9|7633.9|1
1721044230000|2024-07-15 11:50:30|7647|7635|7646.1|7634.1|7647.2|7635.2|7645.4|7633.4|0
1721044240000|2024-07-15 11:50:40|7645.6|7633.6|7646.2|7634.2|7647.2|7635.2|7645.4|7633.4|1
1721044250000|2024-07-15 11:50:50|7646|7634|7645.8|7633.8|7646.1|7634.1|7643.9|7631.9|0
1721044260000|2024-07-15 11:51:00|7645.7|7633.7|7643.4|7631.4|7646|7634|7642.7|7630.7|0
1721044270000|2024-07-15 11:51:10|7643.2|7631.2|7644.5|7632.5|7644.8|7632.8|7642.7|7630.7|0
1721044280000|2024-07-15 11:51:20|7643.7|7631.7|7645.2|7633.2|7646|7634|7642.7|7630.7|0
1721044290000|2024-07-15 11:51:30|7644.9|7632.9|7644.9|7632.9|7646|7634|7644.4|7632.4|0
1721044300000|2024-07-15 11:51:40|7645.2|7633.2|7646.4|7634.4|7646.7|7634.7|7644.4|7632.4|0
1721044310000|2024-07-15 11:51:50|7645.9|7633.9|7643.4|7631.4|7646|7634|7642.2|7630.2|3
1721044320000|2024-07-15 11:52:00|7643.2|7631.2|7642.7|7630.7|7643.7|7631.7|7641.7|7629.7|0
1721044330000|2024-07-15 11:52:10|7642.9|7630.9|7642.9|7630.9|7643.6|7631.6|7642.1|7630.1|0
1721044340000|2024-07-15 11:52:20|7642.4|7630.4|7642.6|7630.6|7643.6|7631.6|7642.1|7630.1|0
1721044350000|2024-07-15 11:52:30|7642.1|7630.1|7643.6|7631.6|7643.6|7631.6|7642.1|7630.1|0
1721044360000|2024-07-15 11:52:40|7643.1|7631.1|7642.9|7630.9|7643.6|7631.6|7642.1|7630.1|0
1721044370000|2024-07-15 11:52:50|7642.4|7630.4|7614.8|7602.8|7643.6|7631.6|7610.5|7598.5|2
1721044380000|2024-07-15 11:53:00|7614.5|7602.5|7618.8|7606.8|7619.3|7607.3|7613.1|7601.1|7
1721044390000|2024-07-15 11:53:10|7618.5|7606.5|7612.2|7600.2|7624.2|7612.2|7609.9|7597.9|7
1721044400000|2024-07-15 11:53:20|7614.7|7602.7|7620.1|7608.1|7624.2|7612.2|7614.5|7602.5|0
1721044410000|2024-07-15 11:53:30|7619.8|7607.8|7619.5|7607.5|7620.9|7608.9|7619.5|7607.5|0
1721044420000|2024-07-15 11:53:40|7620.9|7608.9|7620.6|7608.6|7620.9|7608.9|7619.5|7607.5|1
1721044430000|2024-07-15 11:53:50|7620.3|7608.3|7618|7606|7624.2|7612.2|7618|7606|2
1721044440000|2024-07-15 11:54:00|7616.2|7604.2|7614.5|7602.5|7617.7|7605.7|7611.4|7599.4|0
1721044470000|2024-07-15 11:54:30|7614.8|7602.8|7617.7|7605.7|7617.7|7605.7|7613.9|7601.9|0
1721044500000|2024-07-15 11:55:00|7617.4|7605.4|7610.4|7598.4|7620.3|7608.3|7610.4|7598.4|5
1721044510000|2024-07-15 11:55:10|7609.7|7597.7|7609.7|7597.7|7609.7|7597.7|7609.7|7597.7|0
1721044530000|2024-07-15 11:55:30|7609.5|7597.5|7609.3|7597.3|7609.5|7597.5|7609|7597|0
1721044540000|2024-07-15 11:55:40|7611|7599|7609.4|7597.4|7613.3|7601.3|7609.4|7597.4|3
1721044550000|2024-07-15 11:55:50|7609.2|7597.2|7609|7597|7611|7599|7606.8|7594.8|0
1721044560000|2024-07-15 11:56:00|7609.4|7597.4|7603.9|7591.9|7609.4|7597.4|7603.9|7591.9|3
1721044570000|2024-07-15 11:56:10|7602.6|7590.6|7602.3|7590.3|7603.1|7591.1|7602.3|7590.3|1
1721044580000|2024-07-15 11:56:20|7602.1|7590.1|7609.6|7597.6|7614.8|7602.8|7602.1|7590.1|2
1721044590000|2024-07-15 11:56:30|7609.4|7597.4|7609|7597|7609.9|7597.9|7608|7596|0
1721044600000|2024-07-15 11:56:40|7609.4|7597.4|7603.4|7591.4|7609.4|7597.4|7602.6|7590.6|5
1721044610000|2024-07-15 11:56:50|7602.6|7590.6|7603.9|7591.9|7604.4|7592.4|7602.6|7590.6|0
1721044620000|2024-07-15 11:57:00|7603.4|7591.4|7602.3|7590.3|7604.4|7592.4|7600.1|7588.1|17
1721044630000|2024-07-15 11:57:10|7601.8|7589.8|7603.6|7591.6|7607.6|7595.6|7600.5|7588.5|6
1721044640000|2024-07-15 11:57:20|7603.1|7591.1|7604.4|7592.4|7604.6|7592.6|7603.1|7591.1|5
1721044650000|2024-07-15 11:57:30|7604.1|7592.1|7604.1|7592.1|7604.4|7592.4|7602.9|7590.9|0
1721044660000|2024-07-15 11:57:40|7603.6|7591.6|7603.4|7591.4|7604.4|7592.4|7602.4|7590.4|2
1721044670000|2024-07-15 11:57:50|7603.1|7591.1|7603.6|7591.6|7603.9|7591.9|7602.4|7590.4|0
1721044680000|2024-07-15 11:58:00|7603.4|7591.4|7599.4|7587.4|7604.4|7592.4|7595.6|7583.6|6
1721044690000|2024-07-15 11:58:10|7598.7|7586.7|7603.1|7591.1|7604.2|7592.2|7598.7|7586.7|1
1721044700000|2024-07-15 11:58:20|7603.9|7591.9|7604|7592|7604.7|7592.7|7602.7|7590.7|0
1721044710000|2024-07-15 11:58:30|7604.7|7592.7|7606.9|7594.9|7609.7|7597.7|7603.2|7591.2|0
1721044720000|2024-07-15 11:58:40|7606.3|7594.3|7606.3|7594.3|7606.3|7594.3|7606.3|7594.3|0
1721044730000|2024-07-15 11:58:50|7607.3|7595.3|7617.9|7605.9|7617.9|7605.9|7607.3|7595.3|0
1721044740000|2024-07-15 11:59:00|7618.8|7606.8|7618.9|7606.9|7619.7|7607.7|7616.4|7604.4|1
1721044750000|2024-07-15 11:59:10|7618.2|7606.2|7620.3|7608.3|7620.3|7608.3|7618.2|7606.2|0
1721044760000|2024-07-15 11:59:20|7620|7608|7619.8|7607.8|7620|7608|7617.7|7605.7|1
1721044770000|2024-07-15 11:59:30|7620|7608|7620.5|7608.5|7620.8|7608.8|7618.4|7606.4|0
1721044780000|2024-07-15 11:59:40|7620.3|7608.3|7621.5|7609.5|7624.3|7612.3|7618.5|7606.5|0
1721044790000|2024-07-15 11:59:50|7621.3|7609.3|7615|7603|7622.9|7610.9|7614.5|7602.5|1
1721044800000|2024-07-15 12:00:00|7615.2|7603.2|7610.7|7598.7|7615.2|7603.2|7600|7588|18
1721044810000|2024-07-15 12:00:10|7610.4|7598.4|7610.7|7598.7|7610.7|7598.7|7610.2|7598.2|0
1721044820000|2024-07-15 12:00:20|7609.3|7597.3|7613.1|7601.1|7613.1|7601.1|7608.2|7596.2|5
1721044830000|2024-07-15 12:00:30|7613.6|7601.6|7613.6|7601.6|7613.6|7601.6|7613.6|7601.6|0
1721044840000|2024-07-15 12:00:40|7613.9|7601.9|7614.1|7602.1|7614.1|7602.1|7613.9|7601.9|0
1721044850000|2024-07-15 12:00:50|7613.9|7601.9|7613.6|7601.6|7613.9|7601.9|7613.6|7601.6|2
1721044860000|2024-07-15 12:01:00|7613.4|7601.4|7612.5|7600.5|7613.8|7601.8|7609.5|7597.5|22
1721044870000|2024-07-15 12:01:10|7625.4|7613.4|7623.3|7611.3|7625.4|7613.4|7622.5|7610.5|1
1721044880000|2024-07-15 12:01:20|7623|7611|7625|7613|7625.5|7613.5|7623|7611|0
1721044890000|2024-07-15 12:01:30|7623.9|7611.9|7622.5|7610.5|7624.8|7612.8|7621.5|7609.5|0
1721044900000|2024-07-15 12:01:40|7621.7|7609.7|7628.8|7616.8|7628.8|7616.8|7621.7|7609.7|1
1721044910000|2024-07-15 12:01:50|7628.3|7616.3|7626.8|7614.8|7629.1|7617.1|7625|7613|2
1721044920000|2024-07-15 12:02:00|7626.3|7614.3|7620.8|7608.8|7627.1|7615.1|7617.3|7605.3|3
1721044930000|2024-07-15 12:02:10|7620.5|7608.5|7622.8|7610.8|7623.6|7611.6|7619.6|7607.6|0
1721044940000|2024-07-15 12:02:20|7623.4|7611.4|7624.3|7612.3|7625.1|7613.1|7622|7610|1
1721044950000|2024-07-15 12:02:30|7624|7612|7624.3|7612.3|7624.3|7612.3|7624|7612|1
1721044970000|2024-07-15 12:02:50|7626.4|7614.4|7626.9|7614.9|7626.9|7614.9|7626.4|7614.4|4
1721044980000|2024-07-15 12:03:00|7627.9|7615.9|7624.4|7612.4|7627.9|7615.9|7613|7601|13
1721044990000|2024-07-15 12:03:10|7623.5|7611.5|7623.8|7611.8|7624.4|7612.4|7623|7611|0
1721045000000|2024-07-15 12:03:20|7623.3|7611.3|7623.3|7611.3|7623.3|7611.3|7622.7|7610.7|1
1721045010000|2024-07-15 12:03:30|7622.7|7610.7|7622.7|7610.7|7623|7611|7621.9|7609.9|1
1721045020000|2024-07-15 12:03:40|7623|7611|7623.8|7611.8|7623.8|7611.8|7623|7611|0
1721045030000|2024-07-15 12:03:50|7623.5|7611.5|7634.3|7622.3|7634.3|7622.3|7623.5|7611.5|2
1721045040000|2024-07-15 12:04:00|7634|7622|7649.3|7637.3|7649.3|7637.3|7634|7622|6
1721045050000|2024-07-15 12:04:10|7649.6|7637.6|7649|7637|7649.6|7637.6|7649|7637|0
1721045060000|2024-07-15 12:04:20|7647.6|7635.6|7649.3|7637.3|7649.3|7637.3|7647.6|7635.6|1
1721045070000|2024-07-15 12:04:30|7649.7|7637.7|7658|7646|7658.3|7646.3|7649.7|7637.7|0
1721045080000|2024-07-15 12:04:40|7657.2|7645.2|7659|7647|7659|7647|7657.2|7645.2|3
1721045090000|2024-07-15 12:04:50|7659.6|7647.6|7659.6|7647.6|7659.6|7647.6|7659.6|7647.6|1
1721045100000|2024-07-15 12:05:00|7660|7648|7664.3|7652.3|7664.3|7652.3|7660|7648|1
1721045110000|2024-07-15 12:05:10|7664.6|7652.6|7672.3|7660.3|7672.3|7660.3|7664.6|7652.6|0
1721045120000|2024-07-15 12:05:20|7673.5|7661.5|7668.3|7656.3|7673.8|7661.8|7665.2|7653.2|8
1721045130000|2024-07-15 12:05:30|7667.7|7655.7|7669.2|7657.2|7669.2|7657.2|7667.7|7655.7|0
1721045140000|2024-07-15 12:05:40|7668.6|7656.6|7668.4|7656.4|7668.6|7656.6|7667.7|7655.7|0
1721045150000|2024-07-15 12:05:50|7667.9|7655.9|7667.6|7655.6|7667.9|7655.9|7667.6|7655.6|0
1721045180000|2024-07-15 12:06:20|7672.1|7660.1|7671.1|7659.1|7672.1|7660.1|7671.1|7659.1|3
1721045190000|2024-07-15 12:06:30|7671.4|7659.4|7670|7658|7671.4|7659.4|7670|7658|1
1721045200000|2024-07-15 12:06:40|7670.3|7658.3|7670.3|7658.3|7670.3|7658.3|7670.3|7658.3|0
1721045210000|2024-07-15 12:06:50|7671.5|7659.5|7671.5|7659.5|7671.5|7659.5|7671.5|7659.5|1
1721045220000|2024-07-15 12:07:00|7671.1|7659.1|7672.1|7660.1|7672.1|7660.1|7671.1|7659.1|0
1721045230000|2024-07-15 12:07:10|7672.4|7660.4|7672.4|7660.4|7672.4|7660.4|7672.4|7660.4|0
1721045240000|2024-07-15 12:07:20|7672.1|7660.1|7674.9|7662.9|7675.2|7663.2|7672.1|7660.1|0
1721045250000|2024-07-15 12:07:30|7675.1|7663.1|7687.4|7675.4|7693.6|7681.6|7675.1|7663.1|3
1721045260000|2024-07-15 12:07:40|7686.7|7674.7|7686.5|7674.5|7686.7|7674.7|7686.5|7674.5|0
1721045270000|2024-07-15 12:07:50|7685.9|7673.9|7685.4|7673.4|7685.9|7673.9|7685.4|7673.4|0
1721045280000|2024-07-15 12:08:00|7687.3|7675.3|7688.2|7676.2|7689.2|7677.2|7685.3|7673.3|3
1721045290000|2024-07-15 12:08:10|7690.4|7678.4|7690.1|7678.1|7690.4|7678.4|7689.8|7677.8|1
1721045310000|2024-07-15 12:08:30|7690|7678|7690|7678|7690|7678|7690|7678|0
1721045320000|2024-07-15 12:08:40|7689.8|7677.8|7689.5|7677.5|7689.8|7677.8|7689.5|7677.5|0
1721045330000|2024-07-15 12:08:50|7691.1|7679.1|7691.7|7679.7|7691.7|7679.7|7691.1|7679.1|1
1721045340000|2024-07-15 12:09:00|7690.5|7678.5|7699.4|7687.4|7701.2|7689.2|7690|7678|17
1721045350000|2024-07-15 12:09:10|7698.3|7686.3|7704.2|7692.2|7704.2|7692.2|7696.2|7684.2|5
1721045360000|2024-07-15 12:09:20|7704.9|7692.9|7705.9|7693.9|7706.2|7694.2|7704.9|7692.9|0
1721045370000|2024-07-15 12:09:30|7714.4|7702.4|7716.3|7704.3|7716.3|7704.3|7710.4|7698.4|6
1721045380000|2024-07-15 12:09:40|7717|7705|7717.5|7705.5|7717.8|7705.8|7717|7705|1
1721045400000|2024-07-15 12:10:00|7718.1|7706.1|7719.5|7707.5|7720|7708|7718.1|7706.1|1
1721045410000|2024-07-15 12:10:10|7718.8|7706.8|7717.7|7705.7|7718.8|7706.8|7717.7|7705.7|1
1721045420000|2024-07-15 12:10:20|7718.2|7706.2|7724.4|7716.4|7726.7|7716.4|7718.2|7706.2|19
1721045430000|2024-07-15 12:10:30|7724.1|7716.1|7724.1|7716.1|7724.1|7716.1|7724.1|7716.1|2
1721045440000|2024-07-15 12:10:40|7720.6|7708.6|7717.7|7705.7|7723.1|7711.1|7712.2|7700.2|7
1721045450000|2024-07-15 12:10:50|7714.4|7706.4|7714.4|7706.4|7714.4|7706.4|7714.4|7706.4|0
1721045460000|2024-07-15 12:11:00|7713.5|7705.5|7714.5|7702.5|7721.2|7715.2|7713.5|7701.9|5
1721045470000|2024-07-15 12:11:10|7715.5|7703.5|7709.1|7697.1|7718.4|7706.4|7708.3|7696.3|1
1721045480000|2024-07-15 12:11:20|7709.3|7697.3|7702.5|7690.5|7709.3|7697.3|7693.5|7681.5|5
1721045490000|2024-07-15 12:11:30|7702.7|7690.7|7705|7693|7705|7693|7702.7|7690.7|1
1721045500000|2024-07-15 12:11:40|7704.6|7692.6|7721.4|7709.4|7721.4|7709.4|7704.4|7692.4|3
1721045510000|2024-07-15 12:11:50|7721.2|7709.2|7721.7|7709.7|7721.7|7709.7|7721.2|7709.2|1
1721045520000|2024-07-15 12:12:00|7721.9|7709.9|7723.3|7711.3|7723.3|7711.3|7721.9|7709.9|1
1721045540000|2024-07-15 12:12:20|7722|7714|7722|7714|7722|7714|7722|7714|0
1721045550000|2024-07-15 12:12:30|7719|7707|7743.5|7731.5|7743.5|7731.5|7719|7707|21
1721045560000|2024-07-15 12:12:40|7743.8|7731.8|7741.5|7729.5|7744|7732|7740.2|7728.2|3
1721045570000|2024-07-15 12:12:50|7739.3|7727.3|7739.9|7727.9|7741.4|7731.6|7737.5|7725.5|2
1721045580000|2024-07-15 12:13:00|7739.6|7727.6|7743.5|7735.5|7744.6|7735.5|7739.6|7727.6|5
1721045590000|2024-07-15 12:13:10|7743.8|7735.8|7745.9|7733.9|7746.7|7737.3|7738.8|7732|4
1721045600000|2024-07-15 12:13:20|7746.2|7734.2|7748.9|7736.9|7749.4|7737.4|7746.2|7734.2|3
1721045610000|2024-07-15 12:13:30|7748.6|7736.6|7746.1|7738.1|7748.6|7738.1|7746.1|7736.4|0
1721045620000|2024-07-15 12:13:40|7745.8|7737.8|7750.3|7742.3|7753.8|7743.8|7745.8|7736.6|21
1721045630000|2024-07-15 12:13:50|7749.6|7741.6|7750|7742|7750.3|7742.3|7749.6|7741.6|0
1721045640000|2024-07-15 12:14:00|7737.5|7725.5|7746.7|7734.7|7746.7|7734.7|7720.3|7708.3|20
1721045650000|2024-07-15 12:14:10|7744.8|7732.8|7752.2|7740.2|7752.4|7740.4|7743.3|7731.3|0
1721045660000|2024-07-15 12:14:20|7754.6|7742.6|7754.2|7742.2|7755.7|7743.7|7753.1|7741.1|2
1721045670000|2024-07-15 12:14:30|7754.4|7742.4|7755.4|7743.4|7757.2|7745.2|7754.4|7742.4|1
1721045680000|2024-07-15 12:14:40|7755.7|7743.7|7756.7|7744.7|7756.7|7744.7|7755.7|7743.7|0
1721045690000|2024-07-15 12:14:50|7756.4|7744.4|7755|7743|7756.4|7744.4|7754.5|7742.5|1
1721045700000|2024-07-15 12:15:00|7755.6|7743.6|7755.8|7743.8|7756.1|7744.1|7755.3|7743.3|1
1721045710000|2024-07-15 12:15:10|7756.1|7744.1|7764.1|7752.1|7764.1|7752.1|7756.1|7744.1|3
1721045720000|2024-07-15 12:15:20|7764.3|7752.3|7764|7752|7766.4|7754.4|7764|7752|6
1721045730000|2024-07-15 12:15:30|7762.8|7750.8|7763.9|7751.9|7764.2|7752.2|7762.2|7750.2|0
1721045740000|2024-07-15 12:15:40|7763.6|7751.6|7763.6|7751.6|7763.9|7751.9|7763.6|7751.6|0
1721045750000|2024-07-15 12:15:50|7762.5|7750.5|7761.3|7749.3|7762.5|7750.5|7761.3|7749.3|0
1721045760000|2024-07-15 12:16:00|7762.9|7750.9|7762.9|7750.9|7762.9|7750.9|7762.9|7750.9|0
1721045780000|2024-07-15 12:16:20|7762.4|7750.4|7760.9|7748.9|7762.9|7750.9|7760.9|7748.9|0
1721045790000|2024-07-15 12:16:30|7761.5|7749.5|7760.7|7748.7|7761.5|7749.5|7760.1|7748.1|0
1721045800000|2024-07-15 12:16:40|7760|7748|7760|7748|7760|7748|7760|7748|0
1721045820000|2024-07-15 12:17:00|7759.7|7747.7|7753.2|7741.2|7759.7|7747.7|7753.2|7741.2|0
1721045830000|2024-07-15 12:17:10|7752.7|7740.7|7752.2|7740.2|7752.7|7740.7|7752.2|7740.2|0
1721045840000|2024-07-15 12:17:20|7751.9|7739.9|7751.7|7739.7|7751.9|7739.9|7751.7|7739.7|0
1721045850000|2024-07-15 12:17:30|7754.7|7742.7|7756.9|7744.9|7757.4|7745.4|7754.7|7742.7|0
1721045860000|2024-07-15 12:17:40|7754.4|7742.4|7756.9|7744.9|7756.9|7744.9|7752.4|7740.4|0
1721045870000|2024-07-15 12:17:50|7756.3|7744.3|7756.3|7744.3|7756.3|7744.3|7756.3|7744.3|1
1721045880000|2024-07-15 12:18:00|7756.1|7744.1|7759.1|7747.1|7759.1|7747.1|7756.1|7744.1|3
1721045890000|2024-07-15 12:18:10|7760.9|7748.9|7760.9|7748.9|7762.8|7750.8|7760.9|7748.9|1
1721045900000|2024-07-15 12:18:20|7761.5|7749.5|7754.2|7742.2|7761.9|7749.9|7753.6|7741.6|1
1721045920000|2024-07-15 12:18:40|7754.7|7742.7|7753.6|7741.6|7754.7|7742.7|7753.6|7741.6|2
1721045930000|2024-07-15 12:18:50|7754.7|7742.7|7754.8|7742.8|7755.3|7743.3|7754.7|7742.7|0
1721045950000|2024-07-15 12:19:10|7754.5|7742.5|7754.5|7742.5|7754.8|7742.8|7754.5|7742.5|0
1721045970000|2024-07-15 12:19:30|7754.1|7742.1|7749.2|7737.2|7754.5|7742.5|7749.2|7737.2|11
1721045980000|2024-07-15 12:19:40|7749.3|7737.3|7749.3|7737.3|7749.3|7737.3|7749.3|7737.3|0
1721045990000|2024-07-15 12:19:50|7753.2|7741.2|7753.2|7741.2|7753.2|7741.2|7753.2|7741.2|3
1721046000000|2024-07-15 12:20:00|7754.1|7742.1|7762.8|7750.8|7763.1|7751.1|7754.1|7742.1|1
1721046010000|2024-07-15 12:20:10|7763.6|7751.6|7764.1|7752.1|7764.1|7752.1|7763.6|7751.6|0
1721046030000|2024-07-15 12:20:30|7763.2|7751.2|7763.3|7751.3|7763.3|7751.3|7763.2|7751.2|1
1721046040000|2024-07-15 12:20:40|||||||||1
1721046050000|2024-07-15 12:20:50|7764.3|7752.3|7765.3|7753.3|7765.3|7753.3|7764.3|7752.3|1
1721046060000|2024-07-15 12:21:00|7765.6|7753.6|7760.3|7748.3|7765.6|7753.6|7758.7|7746.7|4
1721046070000|2024-07-15 12:21:10|7760.6|7748.6|7761|7749|7762.6|7750.6|7760.2|7748.2|0
1721046080000|2024-07-15 12:21:20|7761.6|7749.6|7762.3|7750.3|7762.3|7750.3|7761.6|7749.6|0
1721046090000|2024-07-15 12:21:30|7762.2|7750.2|7757|7745|7762.2|7750.2|7756|7744|2
1721046100000|2024-07-15 12:21:40|7757.5|7745.5|7758.5|7746.5|7758.5|7746.5|7757.5|7745.5|0
1721046110000|2024-07-15 12:21:50|7760.1|7748.1|7760.5|7748.5|7761.1|7749.1|7759.7|7747.7|28
1721046120000|2024-07-15 12:22:00|7760.7|7748.7|7759.5|7747.5|7761.2|7749.2|7759.5|7747.5|0
1721046130000|2024-07-15 12:22:10|7760.6|7748.6|7764.3|7752.3|7764.6|7752.6|7760.6|7748.6|1
1721046140000|2024-07-15 12:22:20|7762.9|7750.9|7761.6|7749.6|7762.9|7750.9|7761.6|7749.6|0
1721046150000|2024-07-15 12:22:30|7761.5|7749.5|7798.4|7786.4|7803|7791|7761.5|7749.5|25
1721046160000|2024-07-15 12:22:40|7798.6|7786.6|7801.7|7789.7|7803|7791|7798.6|7786.6|0
1721046170000|2024-07-15 12:22:50|7802.5|7790.5|7798.7|7786.7|7802.8|7790.8|7796.2|7784.2|3
1721046180000|2024-07-15 12:23:00|7798.9|7786.9|7799.3|7787.3|7799.3|7787.3|7797.8|7785.8|0
1721046190000|2024-07-15 12:23:10|7798.2|7786.2|7797.1|7785.1|7798.2|7786.2|7796.9|7784.9|1
1721046200000|2024-07-15 12:23:20|7797.6|7785.6|7803.6|7791.6|7803.6|7791.6|7797.4|7785.4|0
1721046210000|2024-07-15 12:23:30|7804.3|7792.3|7804.9|7792.9|7804.9|7792.9|7804.1|7792.1|1
1721046220000|2024-07-15 12:23:40|7804.1|7792.1|7803.9|7791.9|7804.1|7792.1|7803.9|7791.9|0
1721046230000|2024-07-15 12:23:50|7801.4|7789.4|7822.1|7810.1|7822.4|7810.4|7801.4|7789.4|16
1721046240000|2024-07-15 12:24:00|7822.9|7810.9|7822.2|7810.2|7822.9|7810.9|7820.1|7808.1|2
1721046250000|2024-07-15 12:24:10|7821.8|7809.8|7821.5|7809.5|7822.7|7810.7|7821.2|7809.2|3
1721046260000|2024-07-15 12:24:20|7818.7|7810.7|7821.5|7809.5|7821.5|7810.7|7818.7|7808.6|1
1721046280000|2024-07-15 12:24:40|7822|7810|7838.8|7826.8|7838.8|7826.8|7822|7810|24
1721046290000|2024-07-15 12:24:50|7839|7827|7833|7821|7839|7827|7824.6|7812.6|7
1721046300000|2024-07-15 12:25:00|7838.1|7826.1|7839.5|7827.5|7839.5|7827.5|7838.1|7826.1|0
1721046310000|2024-07-15 12:25:10|7839.9|7827.9|7851.5|7839.5|7851.5|7839.5|7839.9|7827.9|4
1721046320000|2024-07-15 12:25:20|7850.1|7842.1|7847.6|7835.6|7852.9|7842.1|7844.3|7832.3|5
1721046330000|2024-07-15 12:25:30|7848.1|7836.1|7846.4|7834.4|7848.1|7836.1|7842.6|7830.6|0
1721046340000|2024-07-15 12:25:40|7845|7833|7843.6|7831.6|7845|7833|7843.6|7831.6|0
1721046350000|2024-07-15 12:25:50|7843.9|7831.9|7834.4|7826.4|7844.2|7832.2|7834.4|7825.1|1
1721046360000|2024-07-15 12:26:00|7834.1|7826.1|7831.2|7819.2|7843.4|7831.4|7827.7|7815.7|7
1721046370000|2024-07-15 12:26:10|7837.5|7825.5|7847.8|7835.8|7847.8|7835.8|7837.5|7825.5|2
1721046380000|2024-07-15 12:26:20|7846.9|7834.9|7856.1|7844.1|7856.1|7844.1|7846.2|7834.2|2
1721046390000|2024-07-15 12:26:30|7857|7845|7855.9|7843.9|7857|7845|7853.5|7841.5|1
1721046400000|2024-07-15 12:26:40|7853.8|7841.8|7860.6|7848.6|7861.9|7849.9|7853.8|7841.8|4
1721046410000|2024-07-15 12:26:50|7861.1|7849.1|7864.8|7852.8|7870.4|7858.4|7861.1|7849.1|3
1721046420000|2024-07-15 12:27:00|7867|7855|7867.8|7855.8|7867.8|7855.8|7867|7855|0
1721046430000|2024-07-15 12:27:10|7867.5|7855.5|7867.8|7855.8|7867.8|7855.8|7867.5|7855.5|0
1721046450000|2024-07-15 12:27:30|7867.5|7855.5|7869.5|7857.5|7869.5|7857.5|7865.6|7853.6|5
1721046460000|2024-07-15 12:27:40|7870.9|7858.9|7872.3|7860.3|7872.3|7860.3|7870.9|7858.9|2
1721046470000|2024-07-15 12:27:50|7872|7860|7872.4|7860.4|7872.4|7860.4|7871.8|7859.8|1
1721046480000|2024-07-15 12:28:00|7872.6|7860.6|7871.8|7859.8|7872.8|7860.8|7871.8|7859.8|3
1721046490000|2024-07-15 12:28:10|7871.6|7859.6|7871.6|7859.6|7871.6|7859.6|7871.6|7859.6|0
1721046500000|2024-07-15 12:28:20|7872.1|7860.1|7872.1|7860.1|7872.1|7860.1|7872.1|7860.1|0
1721046520000|2024-07-15 12:28:40|7871.1|7859.1|7871|7859|7872.1|7860.1|7871|7859|1
1721046530000|2024-07-15 12:28:50|7866.9|7854.9|7867|7855|7868.7|7858.2|7864.3|7854.4|11
1721046540000|2024-07-15 12:29:00|7867.2|7855.2|7867.9|7855.9|7869.2|7857.2|7867.2|7855.2|1
1721046550000|2024-07-15 12:29:10|7867.4|7855.4|7867.9|7855.9|7867.9|7855.9|7866.9|7854.9|0
1721046560000|2024-07-15 12:29:20|7873.7|7861.7|7874.5|7862.5|7874.5|7862.5|7872.8|7860.8|8
1721046570000|2024-07-15 12:29:30|7874.1|7862.1|7866.9|7854.9|7874.1|7866.6|7863.4|7851.4|15
1721046580000|2024-07-15 12:29:40|7868|7856|7868.6|7860.6|7870.1|7860.6|7868|7856|0
1721046590000|2024-07-15 12:29:50|7872.1|7860.1|7872.1|7860.1|7872.1|7860.1|7872.1|7860.1|1
1721046600000|2024-07-15 12:30:00|7869.8|7861.8|7873.2|7861.2|7873.2|7861.8|7869.8|7860.8|2
1721046610000|2024-07-15 12:30:10|7873.5|7861.5|7875.8|7863.8|7875.8|7866.9|7871.5|7861.5|13
1721046620000|2024-07-15 12:30:20|7876|7864|7873.4|7861.4|7876|7865.2|7871.6|7859.6|6
1721046630000|2024-07-15 12:30:30|7872.6|7860.6|7871.8|7859.8|7872.8|7860.8|7871.8|7859.8|2
1721046640000|2024-07-15 12:30:40|7871.2|7859.2|7871.4|7859.4|7871.4|7859.4|7871.2|7859.2|0
1721046650000|2024-07-15 12:30:50|7873.3|7861.3|7874.8|7868.8|7874.9|7868.9|7873.3|7861.3|14
1721046660000|2024-07-15 12:31:00|7874.4|7868.4|7875.8|7869.8|7875.8|7869.8|7874.4|7868.4|16
1721046670000|2024-07-15 12:31:10|7876.8|7864.8|7873.6|7861.6|7876.8|7864.8|7871.9|7859.9|11
1721046680000|2024-07-15 12:31:20|7874.5|7862.5|7862.8|7850.8|7874.7|7862.7|7862.6|7850.6|8
1721046690000|2024-07-15 12:31:30|7863.5|7851.5|7863.9|7851.9|7865.5|7853.5|7860.7|7848.7|3
1721046700000|2024-07-15 12:31:40|7862.6|7850.6|7861.5|7849.5|7865.5|7853.5|7859.2|7847.2|2
1721046710000|2024-07-15 12:31:50|7864|7852|7863|7851|7867|7855|7861.5|7849.5|3
1721046720000|2024-07-15 12:32:00|7861.9|7849.9|7860.7|7848.7|7862.7|7850.7|7860.7|7848.7|5
1721046730000|2024-07-15 12:32:10|7861|7849|7860.7|7848.7|7861|7849|7860.7|7848.7|0
1721046740000|2024-07-15 12:32:20|7863|7851|7862.9|7850.9|7863.3|7851.3|7861.1|7849.1|2
1721046750000|2024-07-15 12:32:30|7862.6|7850.6|7863.9|7851.9|7863.9|7851.9|7862.6|7850.6|1
1721046760000|2024-07-15 12:32:40|7864.6|7852.6|7864.6|7852.6|7864.6|7852.6|7864.6|7852.6|1
1721046770000|2024-07-15 12:32:50|7863.3|7851.3|7861.5|7849.5|7863.6|7851.7|7859.7|7848.4|4
1721046780000|2024-07-15 12:33:00|7861.2|7849.2|7863.3|7851.3|7863.3|7851.3|7861.2|7849.2|0
1721046790000|2024-07-15 12:33:10|7863.5|7851.5|7857.5|7845.5|7864.1|7852.1|7855.2|7843.2|4
1721046800000|2024-07-15 12:33:20|7856.6|7844.6|7854.7|7842.7|7857.2|7845.2|7854.7|7842.7|2
1721046810000|2024-07-15 12:33:30|7847.2|7835.2|7846.9|7834.9|7850|7838|7844.4|7832.4|8
1721046820000|2024-07-15 12:33:40|7847.1|7835.1|7854.3|7842.3|7854.3|7842.3|7847.1|7835.1|1
1721046850000|2024-07-15 12:34:10|7854|7842|7854|7842|7854|7842|7854|7842|0
1721046870000|2024-07-15 12:34:30|7853.9|7841.9|7854.2|7846.2|7854.2|7847.5|7853.3|7841.9|4
1721046880000|2024-07-15 12:34:40|7853.5|7847.5|7848.8|7836.8|7853.7|7847.7|7846.3|7834.3|5
1721046900000|2024-07-15 12:35:00|7848.4|7836.4|7852.2|7840.2|7852.2|7840.2|7848.4|7836.4|2
1721046920000|2024-07-15 12:35:20|7852.7|7840.7|7852.7|7840.7|7853.7|7841.7|7851.7|7839.7|0
1721046930000|2024-07-15 12:35:30|7852.4|7840.4|7852.7|7840.7|7853.7|7841.7|7851.4|7839.4|1
1721046940000|2024-07-15 12:35:40|7852.2|7840.2|7852.5|7840.5|7852.7|7840.7|7849.7|7837.7|1
1721046950000|2024-07-15 12:35:50|7853|7841|7850.7|7838.7|7853.4|7841.4|7847.4|7835.4|1
1721046960000|2024-07-15 12:36:00|7851|7839|7847.7|7835.7|7852.2|7840.2|7847.5|7835.5|3
1721046970000|2024-07-15 12:36:10|7846.6|7834.6|7815|7803|7847.7|7835.7|7815|7803|16
1721046980000|2024-07-15 12:36:20|7814.8|7802.8|7813.5|7801.5|7814.8|7802.8|7807.8|7795.8|2
1721046990000|2024-07-15 12:36:30|7812.9|7800.9|7812.3|7800.3|7812.9|7800.9|7808.3|7796.3|7
1721047000000|2024-07-15 12:36:40|7811.5|7799.5|7814.7|7802.7|7814.7|7802.7|7810.5|7798.5|0
1721047010000|2024-07-15 12:36:50|7815.2|7803.2|7815.1|7803.1|7816.7|7804.7|7812.1|7800.1|2
1721047020000|2024-07-15 12:37:00|7817.6|7805.6|7818.4|7806.4|7818.6|7806.6|7816.7|7804.7|1
1721047030000|2024-07-15 12:37:10|7818.8|7806.8|7817.3|7805.3|7818.8|7806.8|7816.8|7804.8|1
1721047040000|2024-07-15 12:37:20|7818.6|7806.6|7820.1|7808.1|7822.4|7810.4|7818.6|7806.6|1
1721047060000|2024-07-15 12:37:40|7822|7810|7835|7823|7838.6|7826.6|7822|7810|2
1721047080000|2024-07-15 12:38:00|7835.3|7823.3|7840.1|7828.1|7841.9|7829.9|7835.3|7823.3|0
1721047090000|2024-07-15 12:38:10|7840.4|7828.4|7839.8|7827.8|7841.1|7829.1|7838.9|7826.9|0
1721047100000|2024-07-15 12:38:20|7837.3|7825.3|7838.4|7826.4|7838.4|7826.4|7837.3|7825.3|0
1721047110000|2024-07-15 12:38:30|7838.9|7826.9|7839.9|7827.9|7839.9|7827.9|7831.5|7819.5|3
1721047140000|2024-07-15 12:39:00|7836.3|7828.3|7836.3|7828.3|7836.3|7828.3|7836.3|7828.3|0
1721047150000|2024-07-15 12:39:10|7836|7828|7824.1|7812.1|7836|7828|7823.3|7811.3|2
1721047160000|2024-07-15 12:39:20|7823.8|7811.8|7821.7|7809.7|7823.8|7811.8|7821.7|7809.7|0
1721047170000|2024-07-15 12:39:30|7821.2|7809.2|7815.5|7803.5|7821.2|7809.2|7815.2|7803.2|1
1721047180000|2024-07-15 12:39:40|7815.7|7803.7|7815.7|7803.7|7815.7|7803.7|7815.7|7803.7|0
1721047190000|2024-07-15 12:39:50|7816|7804|7816|7804|7816|7804|7816|7804|0
1721047200000|2024-07-15 12:40:00|7817.9|7805.9|7828|7816|7828|7816|7817.9|7805.9|2
1721047210000|2024-07-15 12:40:10|7831.3|7819.3|7807.9|7795.9|7837.5|7825.5|7807.1|7795.1|7
1721047220000|2024-07-15 12:40:20|7806.6|7794.6|7811.2|7799.2|7811.4|7799.4|7804.8|7792.8|2
1721047230000|2024-07-15 12:40:30|7812.9|7800.9|7812.9|7800.9|7812.9|7800.9|7812.9|7800.9|0
1721047240000|2024-07-15 12:40:40|7813.9|7801.9|7816.1|7804.1|7820.2|7808.2|7811.4|7799.4|3
1721047250000|2024-07-15 12:40:50|7816.7|7804.7|7825.1|7813.1|7825.1|7813.1|7816.7|7804.7|2
1721047260000|2024-07-15 12:41:00|7826.2|7814.2|7828.4|7816.4|7828.4|7816.4|7826.2|7814.2|0
1721047270000|2024-07-15 12:41:10|7829.4|7817.4|7835.6|7823.6|7838.4|7826.4|7829.4|7817.4|2
1721047280000|2024-07-15 12:41:20|7835.4|7823.4|7836.9|7824.9|7837.2|7825.2|7835.2|7823.2|0
1721047290000|2024-07-15 12:41:30|7837.2|7825.2|7838.9|7826.9|7838.9|7826.9|7837.2|7825.2|0
1721047300000|2024-07-15 12:41:40|7838.7|7826.7|7841|7829|7841|7829|7838.2|7826.2|0
1721047310000|2024-07-15 12:41:50|7841.5|7829.5|7841.5|7829.5|7841.5|7829.5|7841.5|7829.5|0
1721047320000|2024-07-15 12:42:00|7825|7813|7825.7|7813.7|7826.7|7814.7|7825|7813|1
1721047330000|2024-07-15 12:42:10|7825.4|7813.4|7826.7|7814.7|7826.7|7814.7|7825.4|7813.4|0
1721047350000|2024-07-15 12:42:30|7825.8|7813.8|7825.8|7813.8|7825.8|7813.8|7825.8|7813.8|0
1721047360000|2024-07-15 12:42:40|7826|7814|7826|7814|7826|7814|7826|7814|0
1721047370000|2024-07-15 12:42:50|7819|7807|7821.8|7809.8|7824|7812|7813.7|7801.7|40
1721047380000|2024-07-15 12:43:00|7822.6|7810.6|7822.9|7810.9|7823.1|7811.1|7821.6|7809.6|0
1721047390000|2024-07-15 12:43:10|7822.6|7810.6|7821.9|7809.9|7822.6|7810.6|7821.6|7809.6|0
1721047400000|2024-07-15 12:43:20|7825.2|7813.2|7825|7813|7833.6|7821.6|7817.5|7805.5|6
1721047410000|2024-07-15 12:43:30|7819.6|7807.6|7816.3|7804.3|7819.6|7807.6|7815.7|7803.7|28
1721047420000|2024-07-15 12:43:40|7817.5|7805.5|7814.4|7802.4|7819.1|7807.1|7814.4|7802.4|4
1721047430000|2024-07-15 12:43:50|7813.9|7801.9|7813.9|7801.9|7814.6|7802.6|7811.9|7799.9|3
1721047440000|2024-07-15 12:44:00|7810.6|7798.6|7812.8|7800.8|7812.8|7800.8|7810.6|7798.6|1
1721047470000|2024-07-15 12:44:30|7812.6|7800.6|7818|7806|7818|7806|7812.6|7800.6|2
1721047480000|2024-07-15 12:44:40|7817.1|7805.1|7812.6|7800.6|7817.1|7805.1|7812.6|7800.6|1
1721047490000|2024-07-15 12:44:50|7813.2|7801.2|7807.1|7795.1|7813.2|7801.2|7806.9|7794.9|1
1721047500000|2024-07-15 12:45:00|7806.7|7794.7|7813.4|7801.4|7814.7|7802.7|7806.7|7794.7|4
1721047510000|2024-07-15 12:45:10|7813.2|7801.2|7812|7800|7816|7804|7812|7800|1
1721047520000|2024-07-15 12:45:20|7812.5|7800.5|7807.3|7795.3|7813.5|7801.5|7805.2|7793.2|2
1721047530000|2024-07-15 12:45:30|7807.5|7795.5|7807|7795|7807.5|7795.5|7807|7795|0
1721047540000|2024-07-15 12:45:40|7807.3|7795.3|7795.7|7783.7|7807.3|7795.3|7795.7|7783.7|3
1721047550000|2024-07-15 12:45:50|7796|7784|7797.7|7785.7|7799.7|7787.7|7794.3|7782.3|4
1721047560000|2024-07-15 12:46:00|7797.9|7785.9|7798.5|7786.5|7799.7|7787.7|7793.8|7781.8|1
1721047570000|2024-07-15 12:46:10|7798.9|7786.9|7775.3|7763.3|7798.9|7786.9|7762.6|7750.6|3
1721047580000|2024-07-15 12:46:20|7771.2|7759.2|7763.6|7751.6|7771.2|7759.2|7761|7749|7
1721047590000|2024-07-15 12:46:30|7753.1|7741.1|7765.4|7753.4|7770.9|7758.9|7751.9|7739.9|14
1721047600000|2024-07-15 12:46:40|7764.1|7752.1|7746.3|7734.3|7764.6|7752.6|7746.3|7734.3|2
1721047610000|2024-07-15 12:46:50|7748.8|7736.8|7755.9|7743.9|7755.9|7743.9|7743.8|7731.8|2
1721047620000|2024-07-15 12:47:00|7756.4|7744.4|7760.8|7748.8|7761.1|7749.1|7754.6|7742.6|1
1721047630000|2024-07-15 12:47:10|7762.4|7750.4|7764.5|7752.5|7764.6|7752.6|7762.4|7750.4|0
1721047640000|2024-07-15 12:47:20|7765.9|7753.9|7765.9|7753.9|7765.9|7753.9|7765.9|7753.9|0
1721047650000|2024-07-15 12:47:30|7767.5|7755.5|7767.6|7755.6|7770|7758|7767.5|7755.5|0
1721047660000|2024-07-15 12:47:40|7768.5|7756.5|7771.9|7759.9|7773.4|7761.4|7768.5|7756.5|1
1721047670000|2024-07-15 12:47:50|7770.7|7758.7|7758.2|7750.2|7770.7|7758.7|7758.2|7746.8|0
1721047680000|2024-07-15 12:48:00|7759.3|7751.3|7750|7738|7760.8|7751.3|7734.8|7722.8|9
1721047690000|2024-07-15 12:48:10|7750.5|7738.5|7754.3|7742.3|7754.3|7742.3|7750|7738|1
1721047700000|2024-07-15 12:48:20|7746|7734|7746|7734|7750|7738|7744.2|7732.2|4
1721047710000|2024-07-15 12:48:30|7748.7|7736.7|7750.5|7738.5|7750.7|7738.7|7748.7|7736.7|0
1721047720000|2024-07-15 12:48:40|7744.6|7732.6|7742.9|7730.9|7746.1|7734.1|7742.8|7730.8|10
1721047730000|2024-07-15 12:48:50|7743.9|7731.9|7743.9|7731.9|7743.9|7731.9|7743.9|7731.9|0
1721047740000|2024-07-15 12:49:00|7744.4|7732.4|7756|7744|7756.5|7744.5|7744.4|7732.4|1
1721047750000|2024-07-15 12:49:10|7756.7|7744.7|7756.7|7744.7|7756.7|7744.7|7756.7|7744.7|0
1721047780000|2024-07-15 12:49:40|7755.2|7743.2|7754.9|7742.9|7755.2|7743.2|7754.9|7742.9|1
1721047800000|2024-07-15 12:50:00|7756.3|7744.3|7755.2|7743.2|7756.3|7744.3|7755.2|7743.2|1
1721047810000|2024-07-15 12:50:10|7755|7743|7755.3|7743.3|7755.3|7743.3|7755|7743|4
1721047820000|2024-07-15 12:50:20|7751.5|7739.5|7750.9|7738.9|7751.5|7739.5|7750.2|7738.2|4
1721047830000|2024-07-15 12:50:30|7750.7|7738.7|7750.7|7738.7|7750.7|7738.7|7750.7|7738.7|0
1721047840000|2024-07-15 12:50:40|7751.2|7739.2|7751.2|7739.2|7751.2|7739.2|7751.2|7739.2|0
1721047860000|2024-07-15 12:51:00|7751.4|7739.4|7751.4|7739.4|7751.4|7739.4|7751.4|7739.4|0
1721047870000|2024-07-15 12:51:10|7760.9|7748.9|7759.9|7747.9|7760.9|7748.9|7759.7|7747.7|0
1721047890000|2024-07-15 12:51:30|7759.4|7747.4|7753.7|7741.7|7759.4|7747.4|7753.7|7741.7|0
1721047900000|2024-07-15 12:51:40|7753.6|7741.6|7754.4|7742.4|7754.7|7742.7|7753.6|7741.6|0
1721047910000|2024-07-15 12:51:50|7754.5|7742.5|7757.7|7745.7|7757.7|7745.7|7754.4|7742.4|0
1721047920000|2024-07-15 12:52:00|7757.5|7745.5|7757.5|7745.5|7757.5|7745.5|7757.5|7745.5|0
1721047930000|2024-07-15 12:52:10|7757|7745|7757|7745|7757|7745|7757|7745|0
1721047940000|2024-07-15 12:52:20|7759|7747|7742.6|7730.6|7759|7747|7742.6|7730.6|5
1721047950000|2024-07-15 12:52:30|7742.7|7730.7|7754.2|7742.2|7754.4|7742.4|7742.7|7730.7|3
1721047960000|2024-07-15 12:52:40|7754.4|7742.4|7747.6|7735.6|7754.4|7742.4|7747.6|7735.6|2
1721047970000|2024-07-15 12:52:50|7747.4|7735.4|7746.6|7734.6|7747.4|7735.4|7746.6|7734.6|0
1721047980000|2024-07-15 12:53:00|7743.9|7731.9|7741.1|7729.1|7743.9|7731.9|7741.1|7729.1|0
1721047990000|2024-07-15 12:53:10|7740.7|7728.7|7740.7|7728.7|7740.7|7728.7|7740.7|7728.7|0
1721048000000|2024-07-15 12:53:20|7739.9|7727.9|7748.4|7736.4|7748.5|7736.5|7738.4|7726.4|3
1721048010000|2024-07-15 12:53:30|7749|7737|7749.4|7737.4|7749.4|7737.4|7749|7737|0
1721048020000|2024-07-15 12:53:40|7747.6|7735.6|7748.4|7736.4|7749.4|7737.4|7747.6|7735.6|0
1721048030000|2024-07-15 12:53:50|7748.7|7736.7|7748.4|7736.4|7748.9|7736.9|7748.4|7736.4|0
1721048050000|2024-07-15 12:54:10|7748.1|7736.1|7747.7|7735.7|7748.1|7736.1|7747.4|7735.4|0
1721048060000|2024-07-15 12:54:20|7747.9|7735.9|7747.6|7735.6|7747.9|7735.9|7747.6|7735.6|1
1721048080000|2024-07-15 12:54:40|7746.8|7734.8|7747.7|7735.7|7747.7|7735.7|7746.1|7734.1|0
1721048100000|2024-07-15 12:55:00|7748.1|7736.1|7750.4|7738.4|7750.4|7738.4|7748.1|7736.1|2
1721048110000|2024-07-15 12:55:10|7748.4|7736.4|7744.3|7732.3|7750.4|7738.4|7744|7732|3
1721048120000|2024-07-15 12:55:20|7744.6|7732.6|7744.6|7732.6|7744.6|7732.6|7744.6|7732.6|0
1721048130000|2024-07-15 12:55:30|7742.3|7730.3|7742.3|7730.3|7742.3|7730.3|7742.3|7730.3|1
1721048140000|2024-07-15 12:55:40|7743.5|7731.5|7743.3|7731.3|7743.5|7731.5|7742.6|7730.6|0
1721048160000|2024-07-15 12:56:00|7743.1|7731.1|7745.1|7733.1|7745.1|7733.1|7743.1|7731.1|0
1721048170000|2024-07-15 12:56:10|7744.9|7732.9|7749.9|7737.9|7749.9|7737.9|7744.9|7732.9|0
1721048190000|2024-07-15 12:56:30|7751.7|7739.7|7751.1|7739.1|7751.7|7739.7|7751.1|7739.1|0
1721048210000|2024-07-15 12:56:50|7747.7|7739.7|7747.7|7739.7|7747.7|7739.7|7747.7|7739.7|0
1721048220000|2024-07-15 12:57:00|7746.6|7738.6|7741|7729|7746.6|7738.6|7740.6|7728.6|6
1721048230000|2024-07-15 12:57:10|7740.5|7728.5|7741.2|7729.2|7741.5|7729.5|7740.5|7728.5|0
1721048240000|2024-07-15 12:57:20|7741.5|7729.5|7741.7|7729.7|7741.7|7729.7|7741.5|7729.5|0
1721048250000|2024-07-15 12:57:30|7742|7730|7740.2|7728.2|7742|7730|7740.2|7728.2|1
1721048260000|2024-07-15 12:57:40|7740|7728|7741.7|7729.7|7741.7|7729.7|7735.1|7724.4|3
1721048270000|2024-07-15 12:57:50|7742.4|7730.4|7742.4|7730.4|7743.5|7731.5|7742.4|7730.4|1
1721048280000|2024-07-15 12:58:00|7741.7|7729.7|7739.7|7727.7|7741.7|7729.7|7739.4|7727.4|1
1721048290000|2024-07-15 12:58:10|7739.9|7727.9|7740.9|7728.9|7740.9|7728.9|7739.9|7727.9|0
1721048300000|2024-07-15 12:58:20|7741.1|7729.1|7741.2|7729.2|7741.4|7729.4|7740.9|7728.9|1
1721048330000|2024-07-15 12:58:50|7741.4|7729.4|7741.5|7729.5|7741.5|7729.5|7740.8|7728.8|2
1721048340000|2024-07-15 12:59:00|7741.8|7729.8|7741.3|7729.3|7741.8|7729.8|7741.1|7729.1|3
1721048360000|2024-07-15 12:59:20|7740.5|7728.5|7741.3|7729.3|7741.3|7729.3|7740.5|7728.5|3
1721048370000|2024-07-15 12:59:30|7741.6|7729.6|7747.7|7735.7|7757|7745|7741.3|7729.3|5
1721048380000|2024-07-15 12:59:40|7747.4|7735.4|7748.9|7736.9|7748.9|7736.9|7747.4|7735.4|0
1721048390000|2024-07-15 12:59:50|7748.4|7736.4|7748.4|7736.4|7748.4|7736.4|7748.4|7736.4|0
1721048400000|2024-07-15 13:00:00|7747.1|7735.1|7747.1|7735.1|7747.1|7735.1|7747.1|7735.1|1
1721048410000|2024-07-15 13:00:10|7746.6|7734.6|7742|7730|7746.6|7734.6|7742|7730|0
1721048430000|2024-07-15 13:00:30|7741.8|7729.8|7741.4|7729.4|7743.3|7731.3|7741.4|7729.4|1
1721048440000|2024-07-15 13:00:40|7741.3|7729.3|7740.2|7728.2|7741.3|7729.3|7740.2|7728.2|0
1721048450000|2024-07-15 13:00:50|7740.7|7728.7|7739.7|7727.7|7741.3|7729.3|7739.7|7727.7|0
1721048460000|2024-07-15 13:01:00|7739.9|7727.9|7739.9|7727.9|7739.9|7727.9|7739.9|7727.9|0
1721048470000|2024-07-15 13:01:10|7740.9|7728.9|7742.4|7730.4|7742.7|7730.7|7740.9|7728.9|1
1721048480000|2024-07-15 13:01:20|7742.7|7730.7|7743.2|7731.2|7743.2|7731.2|7742.7|7730.7|0
1721048490000|2024-07-15 13:01:30|7743.4|7731.4|7754.4|7742.4|7754.4|7742.4|7743.4|7731.4|10
1721048500000|2024-07-15 13:01:40|7754.6|7742.6|7754.6|7742.6|7754.6|7742.6|7754.6|7742.6|0
1721048520000|2024-07-15 13:02:00|7755.5|7743.5|7755.5|7743.5|7755.5|7743.5|7755.5|7743.5|0
1721048530000|2024-07-15 13:02:10|7755.7|7743.7|7755.7|7743.7|7755.7|7743.7|7755.7|7743.7|0
1721048540000|2024-07-15 13:02:20|7754.7|7742.7|7757.3|7745.3|7758.2|7746.2|7754.7|7742.7|0
1721048550000|2024-07-15 13:02:30|7758|7746|7753.1|7741.1|7762.7|7750.7|7753.1|7741.1|1
1721048560000|2024-07-15 13:02:40|7753.8|7741.8|7751.6|7739.6|7754.6|7742.6|7751.6|7739.6|0
1721048570000|2024-07-15 13:02:50|7751.7|7739.7|7759.7|7747.7|7759.7|7747.7|7751.7|7739.7|2
1721048580000|2024-07-15 13:03:00|7758.2|7746.2|7759.4|7747.4|7759.4|7747.4|7756.9|7744.9|0
1721048590000|2024-07-15 13:03:10|7759.2|7747.2|7753|7741|7759.2|7747.2|7751.1|7739.1|8
1721048600000|2024-07-15 13:03:20|7751.2|7739.2|7752.5|7740.5|7753.2|7741.2|7750.7|7738.7|0
1721048610000|2024-07-15 13:03:30|7752.8|7740.8|7754.6|7742.6|7754.6|7742.6|7752.8|7740.8|0
1721048620000|2024-07-15 13:03:40|7754|7742|7752.8|7740.8|7757.3|7745.3|7752.1|7740.1|2
1721048630000|2024-07-15 13:03:50|7752.5|7740.5|7751.6|7739.6|7758.3|7746.3|7751.6|7739.6|1
1721048640000|2024-07-15 13:04:00|7755.3|7743.3|7746.2|7738.2|7755.3|7744.5|7746.2|7738.2|4
1721048650000|2024-07-15 13:04:10|7747.1|7735.1|7743.4|7731.4|7747.9|7735.9|7740.5|7728.5|9
1721048660000|2024-07-15 13:04:20|7743.2|7731.2|7743.2|7731.2|7743.2|7731.2|7742.7|7730.7|0
1721048670000|2024-07-15 13:04:30|7743.4|7731.4|7745.7|7733.7|7746.2|7734.2|7743.4|7731.4|0
1721048680000|2024-07-15 13:04:40|7746|7734|7746.2|7734.2|7746.2|7734.2|7746|7734|0
1721048690000|2024-07-15 13:04:50|7746|7734|7756.4|7744.4|7760.1|7748.1|7746|7734|1
1721048700000|2024-07-15 13:05:00|7756.2|7744.2|7753.2|7741.2|7756.2|7744.2|7753.2|7741.2|1
1721048710000|2024-07-15 13:05:10|7755.2|7743.2|7753.2|7741.2|7755.2|7743.2|7753.2|7741.2|0
1721048720000|2024-07-15 13:05:20|7754.7|7742.7|7762.4|7750.4|7762.6|7750.6|7751.7|7739.7|5
1721048730000|2024-07-15 13:05:30|7761.5|7749.5|7760.2|7748.2|7761.5|7749.5|7759.7|7747.7|0
1721048750000|2024-07-15 13:05:50|7760.7|7748.7|7760.7|7748.7|7760.7|7748.7|7760.7|7748.7|0
1721048770000|2024-07-15 13:06:10|7759.5|7747.5|7759.5|7747.5|7759.5|7747.5|7759.5|7747.5|0
1721048780000|2024-07-15 13:06:20|7759.3|7747.3|7759.3|7747.3|7759.3|7747.3|7759.3|7747.3|0
1721048790000|2024-07-15 13:06:30|7759.1|7747.1|7759.1|7747.1|7759.1|7747.1|7759.1|7747.1|0
1721048810000|2024-07-15 13:06:50|7759.3|7747.3|7759.1|7747.1|7759.3|7747.3|7759.1|7747.1|0
1721048820000|2024-07-15 13:07:00|7755.1|7743.1|7739.9|7727.9|7755.1|7743.1|7739.9|7727.9|13
1721048830000|2024-07-15 13:07:10|7739.1|7727.1|7740.1|7728.1|7740.7|7728.7|7739.1|7727.1|24
1721048840000|2024-07-15 13:07:20|7739.8|7727.8|7739.6|7727.6|7739.8|7727.8|7739.6|7727.6|1
1721048850000|2024-07-15 13:07:30|7739.1|7727.1|7749.9|7737.9|7749.9|7737.9|7737.1|7725.1|4
1721048860000|2024-07-15 13:07:40|7748.8|7736.8|7745.6|7733.6|7748.8|7736.8|7745.6|7733.6|1
1721048880000|2024-07-15 13:08:00|7742.5|7734.5|7741.6|7729.6|7746.4|7734.5|7741.4|7729.4|1
1721048890000|2024-07-15 13:08:10|7741.9|7729.9|7741.6|7729.6|7742.1|7730.1|7741.6|7729.6|0
1721048910000|2024-07-15 13:08:30|7741.1|7729.1|7740.3|7728.3|7741.1|7729.1|7740.3|7728.3|0
1721048920000|2024-07-15 13:08:40|7740.1|7728.1|7740.1|7728.1|7740.1|7728.1|7740.1|7728.1|0
1721048930000|2024-07-15 13:08:50|7739.6|7727.6|7739.6|7727.6|7739.6|7727.6|7739.6|7727.6|0
1721048940000|2024-07-15 13:09:00|7739.8|7727.8|7738.8|7726.8|7739.8|7727.8|7736.3|7724.3|4
1721048950000|2024-07-15 13:09:10|7739.6|7727.6|7739.6|7727.6|7739.6|7727.6|7739.6|7727.6|0
1721048970000|2024-07-15 13:09:30|7739.2|7727.2|7739.4|7727.4|7739.4|7727.4|7739.2|7727.2|0
1721048990000|2024-07-15 13:09:50|7739.2|7727.2|7740.6|7728.6|7750.9|7738.9|7737.1|7725.1|6
1721049000000|2024-07-15 13:10:00|7739.8|7727.8|7742.8|7730.8|7742.8|7730.8|7737.8|7725.8|46
1721049010000|2024-07-15 13:10:10|7743.4|7731.4|7735.3|7723.3|7743.4|7731.4|7734.6|7722.6|8
1721049020000|2024-07-15 13:10:20|7735.6|7723.6|7734.6|7722.6|7735.6|7723.6|7734.6|7722.6|0
1721049030000|2024-07-15 13:10:30|7735.1|7723.1|7742|7730|7742|7730|7735.1|7723.1|3
1721049040000|2024-07-15 13:10:40|7742.3|7730.3|7740.3|7728.3|7742.8|7730.8|7737.9|7725.9|2
1721049050000|2024-07-15 13:10:50|7740.1|7728.1|7743.6|7731.6|7743.6|7731.6|7739.6|7727.6|0
1721049060000|2024-07-15 13:11:00|7743.4|7731.4|7743.8|7731.8|7743.8|7731.8|7743.1|7731.1|0
1721049070000|2024-07-15 13:11:10|7743.3|7731.3|7741.9|7729.9|7743.3|7733.1|7741.1|7729.8|1
1721049080000|2024-07-15 13:11:20|7750.9|7738.9|7753.4|7741.4|7753.4|7741.4|7747.4|7735.4|2
1721049090000|2024-07-15 13:11:30|7753.9|7741.9|7751.9|7739.9|7754.2|7742.2|7751.9|7739.9|3
1721049100000|2024-07-15 13:11:40|7751.7|7739.7|7759.6|7747.6|7759.6|7747.6|7750.7|7738.7|1
1721049110000|2024-07-15 13:11:50|7759.4|7747.4|7769.3|7757.3|7770.4|7758.4|7758.8|7746.8|47
1721049120000|2024-07-15 13:12:00|7769.6|7757.6|7775.9|7763.9|7777.9|7765.9|7769.3|7757.3|16
1721049130000|2024-07-15 13:12:10|7775.6|7763.6|7773.9|7761.9|7775.8|7763.8|7773.9|7761.9|0
1721049140000|2024-07-15 13:12:20|7760.1|7748.1|7736.8|7724.8|7760.1|7748.1|7736.4|7724.4|16
1721049150000|2024-07-15 13:12:30|7736.6|7724.6|7732.1|7720.1|7737.1|7725.1|7731.3|7719.3|0
1721049160000|2024-07-15 13:12:40|7732.8|7720.8|7735.2|7723.2|7735.2|7723.2|7732.8|7720.8|3
1721049180000|2024-07-15 13:13:00|7735.9|7723.9|7742.4|7730.4|7742.9|7730.9|7735.9|7723.9|1
1721049190000|2024-07-15 13:13:10|7743.5|7731.5|7754.9|7742.9|7754.9|7742.9|7743.5|7731.5|0
1721049200000|2024-07-15 13:13:20|7754.4|7742.4|7752.9|7740.9|7754.4|7742.4|7752.9|7740.9|0
1721049210000|2024-07-15 13:13:30|7752.3|7740.3|7768.3|7756.3|7768.3|7756.3|7752.3|7740.3|0
1721049220000|2024-07-15 13:13:40|7768.2|7756.2|7766.9|7754.9|7768.2|7756.2|7766.9|7754.9|0
1721049230000|2024-07-15 13:13:50|7764.2|7752.2|7764.5|7752.5|7764.5|7754.2|7762.2|7752.2|1
1721049240000|2024-07-15 13:14:00|7764.7|7752.7|7759.4|7747.4|7764.7|7753.7|7756|7744|13
1721049250000|2024-07-15 13:14:10|7759.9|7747.9|7760.1|7748.1|7760.1|7748.1|7759.9|7747.9|3
1721049260000|2024-07-15 13:14:20|7755.9|7743.9|7753.7|7741.7|7755.9|7743.9|7752.1|7740.1|2
1721049270000|2024-07-15 13:14:30|7753.9|7741.9|7756.1|7744.1|7756.1|7744.1|7753.9|7741.9|1
1721049290000|2024-07-15 13:14:50|7755.9|7743.9|7755.9|7743.9|7755.9|7743.9|7755.9|7743.9|0
1721049300000|2024-07-15 13:15:00|7756.4|7744.4|7737.8|7725.8|7756.9|7744.9|7737.8|7725.8|2
1721049310000|2024-07-15 13:15:10|7738.9|7726.9|7740.1|7728.1|7740.1|7728.1|7738.9|7726.9|0
1721049320000|2024-07-15 13:15:20|7737.1|7725.1|7737.6|7725.6|7739.1|7727.1|7737.1|7725.1|1
1721049330000|2024-07-15 13:15:30|7737.9|7725.9|7737.9|7725.9|7737.9|7725.9|7737.9|7725.9|0
1721049340000|2024-07-15 13:15:40|7738.4|7726.4|7738.4|7726.4|7738.4|7726.4|7738.4|7726.4|0
1721049350000|2024-07-15 13:15:50|7737.8|7725.8|7737.8|7725.8|7737.8|7725.8|7737.8|7725.8|2
1721049360000|2024-07-15 13:16:00|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|0
1721049370000|2024-07-15 13:16:10|7737.8|7725.8|7730.6|7718.6|7737.8|7725.8|7730.6|7718.6|3
1721049380000|2024-07-15 13:16:20|7726.7|7714.7|7725.1|7713.1|7726.7|7714.7|7724.3|7712.3|3
1721049390000|2024-07-15 13:16:30|7724.5|7712.5|7726.4|7714.4|7726.4|7714.4|7724.5|7712.5|1
1721049400000|2024-07-15 13:16:40|7728.2|7716.2|7727.5|7715.5|7729.2|7717.2|7727|7715|2
1721049410000|2024-07-15 13:16:50|7727.2|7715.2|7726.5|7714.5|7727.2|7715.2|7724.8|7712.8|1
1721049420000|2024-07-15 13:17:00|7726|7714|7726|7714|7726|7714|7726|7714|0
1721049430000|2024-07-15 13:17:10|7725.5|7713.5|7725.5|7713.5|7725.5|7713.5|7725.5|7713.5|0
1721049470000|2024-07-15 13:17:50|7724.8|7712.8|7717.7|7705.7|7725|7713|7717.7|7705.7|2
1721049480000|2024-07-15 13:18:00|7718.3|7706.3|7719.2|7707.2|7719.2|7707.2|7718.3|7706.3|2
1721049490000|2024-07-15 13:18:10|7719.4|7707.4|7718.1|7706.1|7719.4|7707.4|7717.6|7705.6|3
1721049520000|2024-07-15 13:18:40|7718.5|7706.5|7738|7726|7739.2|7727.2|7718.5|7706.5|6
1721049530000|2024-07-15 13:18:50|7738.2|7726.2|7735.2|7723.2|7742|7730|7732|7720|4
1721049540000|2024-07-15 13:19:00|7735|7723|7737.2|7725.2|7744.4|7732.4|7734.8|7722.8|7
1721049550000|2024-07-15 13:19:10|7737.5|7725.5|7739.3|7727.3|7739.3|7727.3|7737.5|7725.5|0
1721049560000|2024-07-15 13:19:20|7739|7727|7722.6|7714.6|7743.1|7731.1|7722.6|7712.8|10
1721049570000|2024-07-15 13:19:30|7722.3|7714.3|7724.7|7712.7|7727.1|7715.1|7722.3|7712.7|2
1721049580000|2024-07-15 13:19:40|7720.8|7708.8|7717.2|7705.2|7722.4|7710.4|7716.2|7704.2|0
1721049590000|2024-07-15 13:19:50|7699.5|7687.5|7697.1|7685.1|7707.7|7695.7|7697.1|7685.1|9
1721049600000|2024-07-15 13:20:00|7697.3|7685.3|7693.1|7681.1|7697.3|7685.3|7691.6|7679.6|1
1721049610000|2024-07-15 13:20:10|7691.5|7679.5|7669.5|7657.5|7691.5|7679.5|7666.3|7654.3|28
1721049620000|2024-07-15 13:20:20|7667.4|7655.4|7673|7661|7673.5|7661.5|7667.4|7655.4|3
1721049630000|2024-07-15 13:20:30|7672.5|7660.5|7678.6|7666.6|7678.6|7666.6|7672.5|7660.5|3
1721049640000|2024-07-15 13:20:40|7678.4|7666.4|7678.4|7666.4|7678.4|7666.4|7678.4|7666.4|1
1721049650000|2024-07-15 13:20:50|7679.9|7667.9|7686.4|7674.4|7687|7675|7678.9|7667.9|1
1721049660000|2024-07-15 13:21:00|7688.1|7676.1|7700|7688|7707|7695|7688.1|7676.1|1
1721049680000|2024-07-15 13:21:20|7697.4|7685.4|7696.7|7684.7|7697.4|7685.4|7694.1|7682.1|0
1721049690000|2024-07-15 13:21:30|7694.5|7682.5|7690.6|7678.6|7694.5|7682.5|7689.7|7677.7|0
1721049700000|2024-07-15 13:21:40|7692.1|7680.1|7693.5|7681.5|7694.8|7682.8|7691.5|7679.5|0
1721049710000|2024-07-15 13:21:50|7693.8|7681.8|7693.7|7681.7|7694.3|7682.3|7693.7|7681.7|0
1721049720000|2024-07-15 13:22:00|7693.2|7681.2|7690.9|7678.9|7693.2|7681.2|7690.9|7678.9|0
1721049760000|2024-07-15 13:22:40|7691.2|7679.2|7689.6|7677.6|7691.2|7679.2|7689.6|7677.6|1
1721049770000|2024-07-15 13:22:50|7689.3|7677.3|7686.3|7674.3|7689.3|7677.3|7686.3|7674.3|1
1721049780000|2024-07-15 13:23:00|7689.7|7677.7|7689.1|7677.1|7689.7|7677.7|7689.1|7677.1|1
1721049790000|2024-07-15 13:23:10|7688.3|7676.3|7689.6|7677.6|7689.6|7677.6|7688.3|7676.3|1
1721049800000|2024-07-15 13:23:20|7696.3|7684.3|7705.2|7693.2|7705.2|7693.2|7694.3|7682.3|1
1721049810000|2024-07-15 13:23:30|7705.9|7693.9|7703.2|7691.2|7705.9|7693.9|7703.2|7691.2|0
1721049820000|2024-07-15 13:23:40|7704.1|7692.1|7726.4|7714.4|7726.4|7714.4|7704.1|7692.1|3
1721049830000|2024-07-15 13:23:50|7725.2|7713.2|7725.4|7713.4|7726.9|7714.9|7720.7|7708.7|2
1721049840000|2024-07-15 13:24:00|7724.9|7712.9|7726|7714|7726|7714|7723.2|7711.2|2
1721049850000|2024-07-15 13:24:10|7724.7|7712.7|7721.2|7709.2|7724.7|7712.7|7719.2|7707.2|0
1721049860000|2024-07-15 13:24:20|7723.1|7711.1|7724.5|7712.5|7724.5|7712.5|7722.2|7710.2|0
1721049880000|2024-07-15 13:24:40|7723|7711|7721|7709|7723|7711|7721|7709|0
1721049890000|2024-07-15 13:24:50|7722.6|7710.6|7723.5|7711.5|7724|7712|7722.6|7710.6|0
1721049910000|2024-07-15 13:25:10|7723.2|7711.2|7719.5|7707.5|7723.2|7711.2|7719.5|7707.5|0
1721049920000|2024-07-15 13:25:20|7720.6|7708.6|7721.5|7709.5|7721.5|7709.5|7720.6|7708.6|0
1721049940000|2024-07-15 13:25:40|7721|7709|7721|7709|7721|7709|7721|7709|0
1721049950000|2024-07-15 13:25:50|7721.5|7709.5|7721.7|7709.7|7721.7|7709.7|7721.5|7709.5|0
1721049960000|2024-07-15 13:26:00|7721.5|7709.5|7717.1|7705.1|7722|7710|7717.1|7705.1|0
1721049970000|2024-07-15 13:26:10|7713.5|7701.5|7714.2|7702.2|7714.8|7702.8|7713.5|7701.5|1
1721049980000|2024-07-15 13:26:20|7714|7702|7714.2|7702.2|7714.2|7702.2|7714|7702|1
1721049990000|2024-07-15 13:26:30|7712.3|7700.3|7710.7|7698.7|7712.3|7700.3|7710.7|7698.7|0
1721050000000|2024-07-15 13:26:40|||||||||1
1721050020000|2024-07-15 13:27:00|7711|7699|7711|7699|7711|7699|7711|7699|0
1721050030000|2024-07-15 13:27:10|7711.3|7699.3|7714.8|7702.8|7714.8|7702.8|7711.3|7699.3|4
1721050040000|2024-07-15 13:27:20|7713.9|7705.9|7713.8|7701.8|7713.9|7705.9|7713.8|7701.8|1
1721050050000|2024-07-15 13:27:30|7714.1|7702.1|7714.1|7702.1|7714.1|7702.1|7714.1|7702.1|0
1721050080000|2024-07-15 13:28:00|7714.8|7702.8|7714.8|7702.8|7714.8|7702.8|7714.8|7702.8|10
1721050090000|2024-07-15 13:28:10|7714.6|7702.6|7714.6|7702.6|7714.6|7702.6|7714.6|7702.6|0
1721050110000|2024-07-15 13:28:30|7715.1|7703.1|7717.6|7705.6|7717.6|7705.6|7715.1|7703.1|1
1721050120000|2024-07-15 13:28:40|7717.4|7705.4|7717.9|7705.9|7717.9|7705.9|7717.4|7705.4|0
1721050130000|2024-07-15 13:28:50|7742.4|7730.4|7745|7733|7746.5|7734.5|7742.1|7730.1|7
1721050140000|2024-07-15 13:29:00|7745.5|7733.5|7744.9|7732.9|7746.5|7734.5|7744.9|7732.9|0
1721050150000|2024-07-15 13:29:10|7746.5|7734.5|7745.5|7733.5|7748.4|7736.4|7745.5|7733.5|0
1721050160000|2024-07-15 13:29:20|7745.2|7733.2|7746.7|7734.7|7747.9|7735.9|7745.2|7733.2|0
1721050170000|2024-07-15 13:29:30|7746.9|7734.9|7747.8|7735.8|7748.9|7736.9|7746.9|7734.9|2
1721050180000|2024-07-15 13:29:40|7748|7736|7748.7|7736.7|7748.9|7736.9|7747.4|7735.4|2
1721050190000|2024-07-15 13:29:50|7748.9|7736.9|7747.4|7735.4|7749.4|7737.4|7747.4|7735.4|0
1721050200000|2024-07-15 13:30:00|7747.2|7735.2|7743.1|7731.1|7747.7|7735.7|7743.1|7731.1|6
1721050260000|2024-07-15 13:31:00|7742.5|7730.5|7741.6|7729.6|7742.5|7730.5|7741.3|7729.3|0
1721050270000|2024-07-15 13:31:10|7741.4|7729.4|7717.3|7705.3|7741.6|7729.6|7716.6|7704.6|5
1721050280000|2024-07-15 13:31:20|7716.6|7704.6|7736.1|7724.1|7736.1|7724.1|7716.6|7704.6|4
1721050290000|2024-07-15 13:31:30|7736.3|7724.3|7737|7725|7737|7725|7736.1|7724.1|2
1721050300000|2024-07-15 13:31:40|7735.3|7723.3|7735|7723|7735.5|7723.5|7732.7|7720.7|2
1721050320000|2024-07-15 13:32:00|7735.2|7723.2|7741.1|7729.1|7747.9|7735.9|7735.2|7723.2|0
1721050330000|2024-07-15 13:32:10|7742|7730|7742.2|7730.2|7742.2|7730.2|7742|7730|0
1721050350000|2024-07-15 13:32:30|7742.5|7730.5|7742.6|7730.6|7742.9|7730.9|7742.5|7730.5|0
1721050370000|2024-07-15 13:32:50|7739.5|7731.5|7739.5|7731.5|7739.5|7731.5|7739.5|7731.5|0
1721050380000|2024-07-15 13:33:00|7738.3|7730.3|7737.2|7725.2|7738.3|7730.3|7733|7721|7
1721050390000|2024-07-15 13:33:10|7738.3|7726.3|7740|7728|7740.2|7728.2|7738.3|7726.3|0
1721050400000|2024-07-15 13:33:20|7734.5|7722.5|7739.7|7727.7|7740|7728.7|7734.5|7722.5|2
1721050420000|2024-07-15 13:33:40|7739.5|7727.5|7739.5|7727.5|7739.5|7727.5|7739.5|7727.5|1
1721050430000|2024-07-15 13:33:50|7737.5|7729.5|7739.5|7727.5|7739.5|7729.5|7737.5|7727.5|0
1721050440000|2024-07-15 13:34:00|||||||||1
1721050450000|2024-07-15 13:34:10|7750.9|7738.9|7751.9|7739.9|7751.9|7739.9|7750.9|7738.9|4
1721050460000|2024-07-15 13:34:20|7751.1|7745.1|7754.1|7742.1|7754.4|7745.1|7751.1|7739.3|2
1721050470000|2024-07-15 13:34:30|7754.9|7742.9|7749.9|7737.9|7754.9|7743.3|7748.6|7736.8|6
1721050480000|2024-07-15 13:34:40|7750.2|7738.2|7749.1|7737.1|7750.9|7738.9|7749.1|7737.1|0
1721050490000|2024-07-15 13:34:50|7748.8|7736.8|7748.3|7736.3|7748.8|7736.8|7748.3|7736.3|0
1721050500000|2024-07-15 13:35:00|7747.8|7735.8|7747.8|7735.8|7747.8|7735.8|7747.8|7735.8|0
1721050510000|2024-07-15 13:35:10|7747.9|7735.9|7753.1|7741.1|7753.6|7741.6|7747.9|7735.9|9
1721050520000|2024-07-15 13:35:20|7753.4|7741.4|7752.9|7740.9|7753.4|7743.9|7751.9|7740.9|1
1721050530000|2024-07-15 13:35:30|7752.6|7740.6|7734|7722|7753.2|7741.2|7734|7722|4
1721050540000|2024-07-15 13:35:40|7734.3|7722.3|7734|7722|7734.3|7722.3|7734|7722|0
1721050560000|2024-07-15 13:36:00|7733.5|7721.5|7734.1|7722.1|7734.6|7722.6|7733|7721|0
1721050570000|2024-07-15 13:36:10|7733.3|7721.3|7733|7721|7733.3|7721.3|7733|7721|0
1721050580000|2024-07-15 13:36:20|7732|7720|7731.3|7719.3|7732|7720|7731|7719|0
1721050590000|2024-07-15 13:36:30|7731.6|7719.6|7731.6|7719.6|7731.6|7719.6|7731.6|7719.6|0
1721050600000|2024-07-15 13:36:40|7730.5|7718.5|7731.1|7719.1|7731.1|7719.1|7730.5|7718.5|1
1721050620000|2024-07-15 13:37:00|7734|7722|7743.6|7731.6|7747.1|7735.1|7734|7722|2
1721050630000|2024-07-15 13:37:10|7741.1|7729.1|7756.6|7744.6|7757.5|7745.5|7740.3|7728.3|29
1721050640000|2024-07-15 13:37:20|7755.5|7743.5|7755.8|7743.8|7755.8|7743.8|7755.5|7743.5|1
1721050650000|2024-07-15 13:37:30|7755.3|7743.3|7758.9|7746.9|7758.9|7746.9|7755.3|7743.3|0
1721050660000|2024-07-15 13:37:40|7758.7|7746.7|7756.8|7744.8|7758.7|7746.7|7756|7744|4
1721050670000|2024-07-15 13:37:50|7756.6|7744.6|7756.6|7744.6|7756.6|7744.6|7756.6|7744.6|0
1721050680000|2024-07-15 13:38:00|7756.8|7744.8|7757.3|7745.3|7757.3|7745.3|7756.8|7744.8|0
1721050700000|2024-07-15 13:38:20|7756.7|7744.7|7757|7745|7757.3|7745.3|7756.7|7744.7|1
1721050710000|2024-07-15 13:38:30|7756.8|7744.8|7756.8|7744.8|7756.8|7744.8|7756.8|7744.8|0
1721050720000|2024-07-15 13:38:40|7756.2|7744.2|7730.8|7718.8|7756.2|7744.2|7730.5|7718.5|1
1721050730000|2024-07-15 13:38:50|7730.5|7718.5|7729|7717|7730.5|7718.5|7729|7717|0
1721050750000|2024-07-15 13:39:10|7722.1|7710.1|7731.5|7719.5|7731.5|7719.5|7722.1|7710.1|16
1721050760000|2024-07-15 13:39:20|7733.9|7721.9|7740.5|7728.5|7740.5|7728.5|7732.2|7720.2|1
1721050770000|2024-07-15 13:39:30|7741|7729|7741.3|7729.3|7741.3|7729.3|7741|7729|0
1721050780000|2024-07-15 13:39:40|7742.1|7730.1|7742.3|7730.3|7742.3|7730.3|7742.1|7730.1|2
1721050790000|2024-07-15 13:39:50|7752.3|7740.3|7753.4|7741.4|7753.4|7741.4|7752.3|7740.3|0
1721050800000|2024-07-15 13:40:00|7753.6|7741.6|7750.3|7738.3|7753.6|7741.6|7750.3|7738.3|0
1721050810000|2024-07-15 13:40:10|7750.8|7738.8|7753.9|7741.9|7753.9|7741.9|7750.8|7738.8|1
1721050820000|2024-07-15 13:40:20|7752.8|7740.8|7745.6|7733.6|7752.8|7740.8|7745.6|7733.6|0
1721050830000|2024-07-15 13:40:30|7747.5|7735.5|7747.3|7735.3|7748.3|7736.3|7747.3|7735.3|0
1721050840000|2024-07-15 13:40:40|7747.1|7735.1|7747.1|7735.1|7747.1|7735.1|7747.1|7735.1|0
1721050850000|2024-07-15 13:40:50|7749|7737|7750.1|7738.1|7750.6|7738.6|7749|7737|0
1721050860000|2024-07-15 13:41:00|7752.5|7740.5|7753.6|7741.6|7754.6|7742.6|7752.5|7740.5|0
1721050900000|2024-07-15 13:41:40|7753|7741|7751|7739|7753|7741|7751|7739|0
1721050910000|2024-07-15 13:41:50|7750.7|7738.7|7749.7|7737.7|7750.7|7738.7|7748.5|7736.5|0
1721050940000|2024-07-15 13:42:20|||||||||2
1721050960000|2024-07-15 13:42:40|7754|7746|7760.6|7748.6|7760.6|7748.6|7753.2|7741.2|4
1721050970000|2024-07-15 13:42:50|7761.1|7749.1|7768.5|7756.5|7768.5|7756.5|7761.1|7749.1|0
1721050980000|2024-07-15 13:43:00|7768.1|7756.1|7765.8|7753.8|7769.3|7757.3|7764.1|7752.1|0
1721050990000|2024-07-15 13:43:10|7765.1|7753.1|7759.9|7747.9|7765.1|7753.1|7758.8|7746.8|4
1721051000000|2024-07-15 13:43:20|7761.3|7749.3|7763.8|7751.8|7763.8|7751.8|7761.3|7749.3|1
1721051010000|2024-07-15 13:43:30|7763.5|7751.5|7763|7751|7763.5|7751.5|7763|7751|0
1721051020000|2024-07-15 13:43:40|7763.8|7751.8|7761.8|7749.8|7763.8|7751.8|7760|7748|1
1721051030000|2024-07-15 13:43:50|7762.3|7750.3|7760.6|7748.6|7762.8|7750.8|7760.1|7748.1|0
1721051040000|2024-07-15 13:44:00|7760.3|7748.3|7760.1|7748.1|7760.3|7748.3|7756.6|7744.6|0
1721051060000|2024-07-15 13:44:20|7759.8|7747.8|7758.6|7746.6|7760.1|7748.1|7756.6|7744.6|2
1721051070000|2024-07-15 13:44:30|7756.9|7744.9|7754.6|7742.6|7756.9|7744.9|7753.5|7741.5|3
1721051080000|2024-07-15 13:44:40|7754.3|7742.3|7754.6|7742.6|7754.6|7742.6|7754.1|7742.1|1
1721051100000|2024-07-15 13:45:00|7754.1|7742.1|7751.2|7743.2|7754.1|7743.2|7751.2|7741.5|1
1721051110000|2024-07-15 13:45:10|7751|7743|7753.7|7741.7|7754.5|7743.2|7751|7741.7|4
1721051120000|2024-07-15 13:45:20|7745.5|7733.5|7737.5|7725.5|7750.5|7738.5|7730.6|7718.6|9
1721051130000|2024-07-15 13:45:30|7737.2|7725.2|7736|7724|7737.2|7725.2|7734.2|7722.2|0
1721051140000|2024-07-15 13:45:40|7733.5|7721.5|7732.2|7720.2|7734.5|7722.5|7732.1|7720.1|0
1721051150000|2024-07-15 13:45:50|7734.1|7722.1|7741.7|7729.7|7742.2|7730.2|7734.1|7722.1|0
1721051170000|2024-07-15 13:46:10|7741.4|7729.4|7744.2|7732.2|7744.2|7732.2|7741.2|7729.2|0
1721051180000|2024-07-15 13:46:20|7743.1|7731.1|7740.8|7728.8|7743.1|7731.1|7740.8|7728.8|0
1721051190000|2024-07-15 13:46:30|7739.7|7727.7|7739.4|7727.4|7740.2|7728.2|7738.6|7726.6|0
1721051200000|2024-07-15 13:46:40|7739.6|7727.6|7739.9|7727.9|7740.4|7728.4|7738.9|7726.9|0
1721051210000|2024-07-15 13:46:50|7738.4|7726.4|7738.4|7726.4|7738.4|7726.4|7738.4|7726.4|0
1721051220000|2024-07-15 13:47:00|7739.2|7727.2|7739.4|7727.4|7739.4|7727.4|7739.2|7727.2|0
1721051230000|2024-07-15 13:47:10|7738.9|7726.9|7738.8|7726.8|7738.9|7726.9|7738.8|7726.8|1
1721051240000|2024-07-15 13:47:20|7738.1|7726.1|7737.8|7725.8|7738.1|7726.1|7737.8|7725.8|0
1721051270000|2024-07-15 13:47:50|7733.4|7721.4|7738.9|7726.9|7738.9|7726.9|7732.7|7721.4|6
1721051280000|2024-07-15 13:48:00|7740.2|7728.2|7737.9|7725.9|7740.2|7728.2|7737.9|7725.9|0
1721051290000|2024-07-15 13:48:10|7734.4|7722.4|7731.7|7719.7|7734.4|7722.4|7730.4|7718.4|0
1721051300000|2024-07-15 13:48:20|7731.1|7719.1|7723.9|7711.9|7731.1|7719.1|7723.9|7711.9|1
1721051310000|2024-07-15 13:48:30|7722.3|7710.3|7725.3|7713.3|7726.3|7714.3|7722.3|7710.3|0
1721051320000|2024-07-15 13:48:40|7725.7|7713.7|7729.4|7717.4|7729.4|7717.4|7725|7713|16
1721051330000|2024-07-15 13:48:50|7727.8|7715.8|7728.9|7716.9|7728.9|7716.9|7727.8|7715.8|0
1721051340000|2024-07-15 13:49:00|7728.7|7716.7|7728.7|7716.7|7728.7|7716.7|7728.7|7716.7|0
1721051350000|2024-07-15 13:49:10|7728.6|7716.6|7728.9|7716.9|7732.1|7726.1|7728.6|7716.6|0
1721051360000|2024-07-15 13:49:20|7731.2|7719.2|7732.4|7720.4|7732.4|7720.4|7731.2|7719.2|0
1721051370000|2024-07-15 13:49:30|7732.6|7720.6|7732.6|7720.6|7732.6|7720.6|7732.6|7720.6|2
1721051380000|2024-07-15 13:49:40|7732.4|7720.4|7731.6|7719.6|7732.4|7720.4|7731.3|7719.3|0
1721051390000|2024-07-15 13:49:50|7731.9|7719.9|7729.6|7717.6|7734.4|7722.4|7728.6|7716.6|2
1721051400000|2024-07-15 13:50:00|7730.9|7718.9|7730.6|7718.6|7730.9|7718.9|7730.6|7718.6|0
1721051410000|2024-07-15 13:50:10|7730.9|7718.9|7723|7711|7730.9|7718.9|7721.8|7709.8|2
1721051420000|2024-07-15 13:50:20|7722.2|7710.2|7717.1|7705.1|7722.2|7710.2|7717.1|7705.1|0
1721051430000|2024-07-15 13:50:30|7716.5|7704.5|7719.3|7707.3|7719.3|7707.3|7715.4|7703.4|1
1721051440000|2024-07-15 13:50:40|7718.8|7706.8|7720.8|7708.8|7726.3|7714.3|7715.9|7703.9|1
1721051450000|2024-07-15 13:50:50|7721.4|7709.4|7719|7707|7721.4|7709.4|7719|7707|0
1721051460000|2024-07-15 13:51:00|7718.5|7706.5|7713.5|7705.5|7718.5|7706.5|7713.5|7705.5|0
1721051470000|2024-07-15 13:51:10|7718|7706|7720.8|7708.8|7720.8|7708.8|7718|7706|2
1721051480000|2024-07-15 13:51:20|7722.4|7710.4|7720.8|7708.8|7725.5|7713.5|7719.8|7707.8|0
1721051490000|2024-07-15 13:51:30|7721.3|7709.3|7721.3|7709.3|7721.3|7709.3|7721.3|7709.3|0
1721051500000|2024-07-15 13:51:40|7721|7709|7722.8|7710.8|7722.8|7710.8|7720.8|7708.8|1
1721051510000|2024-07-15 13:51:50|7723.4|7711.4|7728.1|7716.1|7728.1|7716.1|7723.4|7711.4|0
1721051520000|2024-07-15 13:52:00|7727.8|7715.8|7727.8|7715.8|7727.8|7715.8|7727.8|7715.8|1
1721051530000|2024-07-15 13:52:10|7730.9|7718.9|7730.9|7718.9|7730.9|7718.9|7730.9|7718.9|4
1721051540000|2024-07-15 13:52:20|7731.9|7719.9|7733.2|7721.2|7733.2|7721.2|7731.9|7719.9|0
1721051550000|2024-07-15 13:52:30|7733.4|7721.4|7733.9|7721.9|7733.9|7721.9|7733.4|7721.4|0
1721051560000|2024-07-15 13:52:40|7734.2|7722.2|7734.2|7722.2|7734.2|7722.2|7734.2|7722.2|0
1721051570000|2024-07-15 13:52:50|7741.7|7729.7|7745.2|7733.2|7745.2|7733.2|7741.7|7729.7|0
1721051590000|2024-07-15 13:53:10|7744.1|7732.1|7745.4|7733.4|7748.6|7736.6|7743.8|7731.8|0
1721051600000|2024-07-15 13:53:20|7746|7734|7745.7|7733.7|7746|7734|7744.9|7732.9|0
1721051610000|2024-07-15 13:53:30|7745.9|7733.9|7745.4|7733.4|7745.9|7733.9|7745.4|7733.4|0
1721051630000|2024-07-15 13:53:50|7745.1|7733.1|7746.4|7734.4|7748.6|7736.6|7745.1|7733.1|0
1721051640000|2024-07-15 13:54:00|7741|7729|7734.4|7722.4|7741|7729|7732.4|7720.4|1
1721051650000|2024-07-15 13:54:10|7734.6|7722.6|7732.4|7720.4|7734.6|7722.6|7732.4|7720.4|2
1721051670000|2024-07-15 13:54:30|7732.1|7720.1|7724.4|7712.4|7732.1|7723|7718.9|7706.9|7
1721051680000|2024-07-15 13:54:40|7722.8|7710.8|7723.6|7711.6|7725.4|7713.4|7722.8|7710.8|0
1721051690000|2024-07-15 13:54:50|7723|7711|7721.8|7709.8|7723|7711|7721.8|7709.8|0
1721051700000|2024-07-15 13:55:00|7720.8|7708.8|7720.8|7708.8|7720.8|7708.8|7720.8|7708.8|0
1721051710000|2024-07-15 13:55:10|7720.9|7712.9|7724.1|7712.1|7726.7|7714.7|7720.9|7711.6|2
1721051720000|2024-07-15 13:55:20|7724.9|7712.9|7726.3|7714.3|7727.3|7715.3|7724.9|7712.9|0
1721051730000|2024-07-15 13:55:30|7726.5|7714.5|7721.7|7709.7|7726.5|7714.5|7721.7|7709.7|0
1721051740000|2024-07-15 13:55:40|7721.2|7709.2|7718.8|7706.8|7721.2|7709.2|7718.8|7706.8|0
1721051750000|2024-07-15 13:55:50|7719.9|7707.9|7718.6|7706.6|7721.7|7714.8|7718.6|7706.6|1
1721051770000|2024-07-15 13:56:10|7719|7707|7719|7707|7719|7707|7719|7707|0
1721051790000|2024-07-15 13:56:30|7719.2|7711.2|7726.1|7714.1|7726.1|7714.1|7717.7|7707|1
1721051800000|2024-07-15 13:56:40|7728.2|7716.2|7727.2|7715.2|7728.2|7716.2|7727.2|7715.2|0
1721051810000|2024-07-15 13:56:50|7727|7715|7726.5|7714.5|7727|7715|7725.5|7713.5|1
1721051830000|2024-07-15 13:57:10|7725|7713|7726|7714|7726|7714|7725|7713|4
1721051860000|2024-07-15 13:57:40|7725.9|7713.9|7725.9|7713.9|7725.9|7713.9|7725.9|7713.9|0
1721051870000|2024-07-15 13:57:50|7725.6|7717.6|7726.2|7714.2|7727.6|7717.6|7725.6|7713.9|2
1721051880000|2024-07-15 13:58:00|7725.2|7713.2|7725.2|7713.2|7725.2|7713.2|7724.7|7712.7|1
1721051890000|2024-07-15 13:58:10|7719.7|7707.7|7719.4|7707.4|7719.7|7707.7|7719.1|7707.1|10
1721051900000|2024-07-15 13:58:20|7720|7708|7719.4|7707.4|7720.4|7708.4|7719.4|7707.4|2
1721051910000|2024-07-15 13:58:30|7718.5|7710.5|7722.7|7710.7|7726.6|7714.6|7718.5|7710.5|4
1721051920000|2024-07-15 13:58:40|7723.7|7711.7|7721.7|7709.7|7723.7|7711.7|7721.7|7709.7|0
1721051930000|2024-07-15 13:58:50|7721.1|7709.1|7721.1|7709.1|7721.1|7709.1|7721.1|7709.1|0
1721051940000|2024-07-15 13:59:00|7720.1|7708.1|7719.2|7707.2|7720.1|7708.1|7718.9|7706.9|5
1721051950000|2024-07-15 13:59:10|7719.4|7707.4|7722.6|7710.6|7722.7|7710.7|7719.2|7707.2|2
1721051970000|2024-07-15 13:59:30|7722.4|7710.4|7722.4|7710.4|7722.4|7710.4|7722.4|7710.4|0
1721051980000|2024-07-15 13:59:40|7722.7|7710.7|7722.7|7710.7|7722.7|7710.7|7722.7|7710.7|0
1721051990000|2024-07-15 13:59:50|7722.9|7710.9|7724.4|7712.4|7724.4|7712.4|7722.9|7710.9|2
1721052000000|2024-07-15 14:00:00|7725.4|7713.4|7724.6|7712.6|7725.4|7713.4|7723.9|7711.9|4
1721052010000|2024-07-15 14:00:10|7725.6|7713.6|7725.6|7713.6|7725.6|7713.6|7725.6|7713.6|2
1721052020000|2024-07-15 14:00:20|||||||||3
1721052030000|2024-07-15 14:00:30|7726.1|7714.1|7725.9|7713.9|7726.1|7714.1|7725.6|7713.6|6
1721052040000|2024-07-15 14:00:40|||||||||3
1721052050000|2024-07-15 14:00:50|7726.7|7714.7|7734|7722|7737.5|7728|7726.7|7714.7|22
1721052060000|2024-07-15 14:01:00|7734.2|7722.2|7733.2|7725.2|7737.2|7728.2|7733.2|7722.2|2
1721052070000|2024-07-15 14:01:10|7733.5|7721.2|7734.7|7722.7|7734.7|7722.7|7733.5|7721.2|1
1721052080000|2024-07-15 14:01:20|7735.7|7723.7|7735.7|7723.7|7735.7|7723.7|7735.7|7723.7|1
1721052090000|2024-07-15 14:01:30|7735|7723|7733.7|7721.7|7735|7723|7733.7|7721.7|0
1721052110000|2024-07-15 14:01:50|7733.3|7725.3|7734.5|7722.5|7734.7|7726.7|7733.3|7722.2|0
1721052120000|2024-07-15 14:02:00|7734.2|7722.2|7733.7|7721.7|7734.2|7722.2|7733.7|7721.7|0
1721052150000|2024-07-15 14:02:30|7734.5|7722.5|7735.9|7723.9|7736.2|7724.2|7734.5|7722.5|2
1721052160000|2024-07-15 14:02:40|7735.2|7723.2|7734.9|7722.9|7735.2|7723.2|7734.9|7722.9|1
1721052170000|2024-07-15 14:02:50|7735.2|7723.2|7734.5|7726.5|7737|7730|7734.5|7723.2|17
1721052180000|2024-07-15 14:03:00|7733.2|7725.2|7764.3|7752.3|7765.4|7753.4|7733.2|7723.7|12
1721052190000|2024-07-15 14:03:10|7763.8|7751.8|7760.9|7748.9|7763.8|7751.8|7758.8|7746.8|5
1721052200000|2024-07-15 14:03:20|7761.1|7749.1|7758.6|7746.6|7761.9|7749.9|7756.3|7745.9|6
1721052210000|2024-07-15 14:03:30|7758.4|7746.4|7767.1|7755.1|7770.8|7758.8|7758.4|7746.4|15
1721052220000|2024-07-15 14:03:40|7767.8|7755.8|7768.8|7756.8|7768.8|7756.8|7767.3|7755.3|0
1721052230000|2024-07-15 14:03:50|7772.5|7760.5|7768.7|7756.7|7772.5|7760.5|7768.7|7756.7|2
1721052240000|2024-07-15 14:04:00|7768.3|7756.3|7768|7756|7768.3|7756.3|7767.7|7755.7|0
1721052250000|2024-07-15 14:04:10|7768.2|7756.2|7759.3|7747.3|7773.8|7761.8|7759|7747|11
1721052260000|2024-07-15 14:04:20|7759|7747|7760.1|7748.1|7761.1|7749.1|7757.8|7745.8|0
1721052270000|2024-07-15 14:04:30|7760.9|7748.9|7763.3|7751.3|7763.3|7751.3|7760.9|7748.9|0
1721052280000|2024-07-15 14:04:40|7761.6|7749.6|7761.5|7749.5|7761.9|7749.9|7759.3|7747.3|0
1721052300000|2024-07-15 14:05:00|7764.3|7752.3|7766.8|7754.8|7766.8|7754.8|7764.3|7752.3|2
1721052310000|2024-07-15 14:05:10|7767.3|7755.3|7776.5|7764.5|7777.1|7765.1|7767.3|7755.3|5
1721052320000|2024-07-15 14:05:20|7776.1|7764.1|7768.7|7756.7|7777.3|7766.8|7767.8|7755.8|6
1721052330000|2024-07-15 14:05:30|7768|7756|7768.2|7756.2|7769.7|7757.7|7767.5|7755.5|0
1721052340000|2024-07-15 14:05:40|7767.5|7755.5|7767.5|7755.5|7767.5|7755.5|7767.5|7755.5|0
1721052350000|2024-07-15 14:05:50|7766.5|7754.5|7766.3|7754.3|7766.5|7754.5|7766.3|7754.3|0
1721052360000|2024-07-15 14:06:00|7766.5|7754.5|7766.5|7754.5|7766.5|7754.5|7766.5|7754.5|0
1721052390000|2024-07-15 14:06:30|7764|7756|7764|7756|7764|7756|7764|7756|0
1721052400000|2024-07-15 14:06:40|7763.5|7755.5|7776.9|7764.9|7777.9|7765.9|7763.5|7755.5|6
1721052410000|2024-07-15 14:06:50|7779.9|7767.9|7783.3|7771.3|7783.3|7771.3|7779.3|7767.9|1
1721052420000|2024-07-15 14:07:00|7782.9|7770.9|7780.9|7768.9|7783.6|7771.6|7778.9|7766.9|2
1721052430000|2024-07-15 14:07:10|7781.6|7769.6|7781.9|7769.9|7781.9|7769.9|7781.6|7769.6|0
1721052450000|2024-07-15 14:07:30|7781.8|7769.8|7779.5|7767.5|7781.8|7769.8|7779.5|7767.5|0
1721052460000|2024-07-15 14:07:40|7778.7|7766.7|7778.2|7766.2|7779.5|7767.5|7777.2|7765.2|0
1721052470000|2024-07-15 14:07:50|7780.2|7768.2|7779|7767|7784.2|7776.5|7779|7767|3
1721052480000|2024-07-15 14:08:00|7779.3|7767.3|7779.5|7767.5|7779.5|7767.5|7779.3|7767.3|0
1721052490000|2024-07-15 14:08:10|7779.2|7767.2|7779.3|7767.3|7779.3|7767.3|7779|7767|0
1721052500000|2024-07-15 14:08:20|7779|7767|7780.8|7768.8|7780.8|7768.8|7779|7767|1
1721052510000|2024-07-15 14:08:30|7781.9|7769.9|7781|7769|7783.2|7771.2|7780.7|7768.7|1
1721052530000|2024-07-15 14:08:50|7781.3|7769.3|7780|7768|7781.3|7769.3|7780|7768|0
1721052540000|2024-07-15 14:09:00|7779.5|7767.5|7779.5|7767.5|7779.5|7767.5|7779.5|7767.5|2
1721052550000|2024-07-15 14:09:10|7781.6|7769.6|7808.5|7796.5|7809.7|7799.9|7781.6|7769.6|13
1721052560000|2024-07-15 14:09:20|7816.2|7804.2|7814|7802|7817|7805|7814|7802|9
1721052570000|2024-07-15 14:09:30|7813.1|7801.1|7809.3|7801.3|7813.3|7801.3|7809.3|7799.6|0
1721052580000|2024-07-15 14:09:40|7811.6|7799.6|7816.3|7804.3|7817.2|7807.1|7808.2|7799.6|1
1721052590000|2024-07-15 14:09:50|7813.1|7807.1|7824.3|7812.3|7824.3|7812.4|7813.1|7804.3|4
1721052600000|2024-07-15 14:10:00|7825.4|7813.4|7825.8|7813.8|7825.8|7813.8|7824.5|7812.5|5
1721052610000|2024-07-15 14:10:10|7837.3|7825.3|7830.9|7818.9|7839.5|7827.5|7830.9|7818.9|8
1721052620000|2024-07-15 14:10:20|7828.8|7816.8|7827.1|7815.1|7829.1|7817.1|7825.9|7813.9|0
1721052630000|2024-07-15 14:10:30|7826.4|7814.4|7824.8|7812.8|7826.7|7814.7|7821.4|7812.8|1
1721052640000|2024-07-15 14:10:40|7826.6|7814.6|7825.9|7813.9|7826.6|7814.6|7824.6|7812.6|2
1721052650000|2024-07-15 14:10:50|7825.6|7813.6|7823|7811|7826|7814|7821.6|7809.6|3
1721052660000|2024-07-15 14:11:00|7824.9|7812.9|7824.3|7812.3|7829.2|7817.2|7823.5|7811.5|7
1721052670000|2024-07-15 14:11:10|7824.9|7812.9|7830|7818|7831.4|7819.4|7824.4|7812.4|4
1721052680000|2024-07-15 14:11:20|7831|7819|7826.4|7814.4|7831|7819|7826.4|7814.4|0
1721052690000|2024-07-15 14:11:30|7826.1|7814.1|7826.1|7814.1|7826.4|7814.4|7825.9|7813.9|0
1721052700000|2024-07-15 14:11:40|7825.9|7813.9|7825.3|7813.3|7826.4|7814.4|7824.3|7812.3|1
1721052710000|2024-07-15 14:11:50|7825.6|7813.6|7821.3|7809.3|7825.6|7813.6|7821.3|7809.3|0
1721052720000|2024-07-15 14:12:00|7818.1|7806.1|7818.9|7806.9|7822.1|7810.1|7818.1|7806.1|3
1721052730000|2024-07-15 14:12:10|7814.7|7802.7|7812.6|7800.6|7814.7|7802.7|7812.1|7800.1|1
1721052740000|2024-07-15 14:12:20|7812|7800|7809|7797|7812|7800|7809|7797|0
1721052750000|2024-07-15 14:12:30|7808.6|7796.6|7809.1|7797.1|7809.1|7797.1|7806.3|7794.3|2
1721052760000|2024-07-15 14:12:40|7808.9|7796.9|7805.4|7793.4|7808.9|7796.9|7803.5|7791.5|4
1721052770000|2024-07-15 14:12:50|7805.2|7793.2|7801.4|7789.4|7807|7795|7801.4|7789.4|2
1721052780000|2024-07-15 14:13:00|7801.7|7789.7|7798.1|7786.1|7804.9|7792.9|7796.7|7784.7|2
1721052790000|2024-07-15 14:13:10|7798.7|7786.7|7794.6|7782.6|7798.7|7786.7|7792.6|7780.6|1
1721052800000|2024-07-15 14:13:20|7794.7|7782.7|7794.9|7782.9|7795.1|7783.1|7793.5|7781.5|0
1721052820000|2024-07-15 14:13:40|7794.6|7782.6|7796.7|7784.7|7797.1|7785.1|7794.6|7782.6|0
1721052830000|2024-07-15 14:13:50|7799.7|7787.7|7813.2|7801.2|7814.1|7802.1|7799.7|7787.7|2
1721052840000|2024-07-15 14:14:00|7813.4|7801.4|7825.4|7813.4|7825.4|7813.4|7813.4|7801.4|0
1721052850000|2024-07-15 14:14:10|7825.7|7813.7|7825.9|7813.9|7825.9|7813.9|7825.7|7813.7|0
1721052870000|2024-07-15 14:14:30|7822.3|7810.3|7825|7813|7825|7813|7820.9|7808.9|1
1721052880000|2024-07-15 14:14:40|7825.5|7813.5|7825.5|7813.5|7825.5|7813.5|7825.5|7813.5|0
1721052890000|2024-07-15 14:14:50|7825.7|7813.7|7828.1|7816.1|7828.1|7816.1|7825.7|7813.7|0
1721052900000|2024-07-15 14:15:00|7828.4|7816.4|7825.7|7813.7|7829.5|7817.5|7824.8|7812.8|3
1721052910000|2024-07-15 14:15:10|7825.4|7813.4|7831.7|7819.7|7831.7|7819.7|7825.4|7813.4|0
1721052920000|2024-07-15 14:15:20|7830.9|7818.9|7829.6|7817.6|7833.2|7821.2|7825|7813|35
1721052930000|2024-07-15 14:15:30|7829.3|7817.3|7829.3|7817.3|7829.3|7817.3|7829.3|7817.3|0
1721052940000|2024-07-15 14:15:40|7827.8|7815.8|7827|7815|7827.8|7815.8|7827|7815|0
1721052950000|2024-07-15 14:15:50|7826.7|7814.7|7827.8|7815.8|7827.8|7815.8|7826.7|7814.7|2
1721052960000|2024-07-15 14:16:00|7828.4|7816.4|7819.3|7807.3|7828.4|7816.4|7818.7|7806.7|5
1721052970000|2024-07-15 14:16:10|7814|7802|7815.1|7803.1|7815.1|7803.1|7807.6|7795.6|5
1721052980000|2024-07-15 14:16:20|7816.9|7804.9|7816.8|7804.8|7817.1|7805.1|7816.8|7804.8|1
1721052990000|2024-07-15 14:16:30|7816.6|7804.6|7813.4|7801.4|7816.6|7804.6|7810.2|7798.2|1
1721053000000|2024-07-15 14:16:40|7816.9|7804.9|7816.4|7804.4|7816.9|7804.9|7815.9|7803.9|0
1721053010000|2024-07-15 14:16:50|7817.3|7805.3|7823.6|7811.6|7824.2|7812.2|7817.3|7805.3|0
1721053020000|2024-07-15 14:17:00|7825.2|7813.2|7816.4|7804.4|7826.4|7814.4|7816.4|7804.4|7
1721053030000|2024-07-15 14:17:10|7817.8|7805.8|7817.5|7805.5|7818.6|7806.6|7817.2|7805.2|2
1721053040000|2024-07-15 14:17:20|7814.6|7802.6|7822.4|7810.4|7822.4|7810.4|7811.9|7799.9|3
1721053050000|2024-07-15 14:17:30|7822.6|7810.6|7823.1|7811.1|7823.1|7811.1|7821.4|7809.4|0
1721053060000|2024-07-15 14:17:40|7819.7|7807.7|7818.2|7806.2|7820|7808|7817.2|7805.2|3
1721053070000|2024-07-15 14:17:50|7818.5|7806.5|7818.2|7806.2|7819.6|7807.6|7817.9|7805.9|6
1721053080000|2024-07-15 14:18:00|7818.9|7806.9|7818.6|7806.6|7822.2|7810.2|7817.8|7805.8|6
1721053090000|2024-07-15 14:18:10|7820.3|7808.3|7821.9|7809.9|7821.9|7809.9|7820.3|7808.3|3
1721053100000|2024-07-15 14:18:20|7822.2|7810.2|7822.3|7810.3|7822.4|7810.4|7822.1|7810.1|1
1721053110000|2024-07-15 14:18:30|7822.1|7810.1|7809.3|7797.3|7825|7813|7808.3|7796.3|11
1721053120000|2024-07-15 14:18:40|7809.9|7797.9|7811.3|7799.3|7811.3|7799.3|7809.9|7797.9|0
1721053130000|2024-07-15 14:18:50|7809|7797|7809.7|7797.7|7809.7|7797.7|7809|7797|2
1721053140000|2024-07-15 14:19:00|7807.8|7795.8|7812.6|7800.6|7812.6|7800.6|7805.3|7795.8|5
1721053150000|2024-07-15 14:19:10|7812.9|7800.9|7813.1|7801.1|7813.6|7801.6|7812.9|7800.9|1
1721053160000|2024-07-15 14:19:20|7812.3|7800.3|7814.2|7802.2|7814.2|7802.2|7812.3|7800.3|0
1721053170000|2024-07-15 14:19:30|7814.7|7802.7|7815.2|7803.2|7815.2|7803.2|7814.7|7802.7|0
1721053180000|2024-07-15 14:19:40|7814.6|7802.6|7813.9|7801.9|7814.7|7802.7|7813.9|7801.9|0
1721053200000|2024-07-15 14:20:00|7814.2|7802.2|7814.9|7802.9|7814.9|7802.9|7814.2|7802.2|0
1721053210000|2024-07-15 14:20:10|7815.2|7803.2|7809.4|7797.4|7815.4|7803.4|7808.8|7796.8|5
1721053220000|2024-07-15 14:20:20|7809.9|7797.9|7811.1|7799.1|7811.4|7799.4|7809.9|7797.9|2
1721053230000|2024-07-15 14:20:30|7811.4|7799.4|7810|7798|7811.4|7799.4|7809.7|7797.7|4
1721053240000|2024-07-15 14:20:40|7810.5|7798.5|7810.5|7798.5|7810.5|7798.5|7810.5|7798.5|0
1721053250000|2024-07-15 14:20:50|7810.2|7798.2|7809|7797|7810.2|7798.2|7809|7797|1
1721053260000|2024-07-15 14:21:00|7808.5|7796.5|7809.9|7797.9|7810.1|7798.1|7808.5|7796.5|1
1721053270000|2024-07-15 14:21:10|7810.4|7798.4|7813.7|7801.7|7813.7|7801.7|7810.4|7798.4|2
1721053280000|2024-07-15 14:21:20|7813.4|7801.4|7813.4|7801.4|7813.4|7801.4|7813.4|7801.4|0
1721053300000|2024-07-15 14:21:40|7812.3|7800.3|7812.9|7800.9|7812.9|7800.9|7810.6|7798.6|2
1721053320000|2024-07-15 14:22:00|7813.9|7801.9|7811.9|7799.9|7814.5|7802.5|7811.9|7799.9|0
1721053330000|2024-07-15 14:22:10|7811.2|7799.2|7811.2|7799.2|7811.2|7799.2|7811.2|7799.2|0
1721053340000|2024-07-15 14:22:20|7817.3|7805.3|7818.3|7806.3|7822|7813.4|7817.3|7805.3|5
1721053360000|2024-07-15 14:22:40|7818.6|7806.6|7815.9|7803.9|7818.6|7806.6|7815.9|7803.9|0
1721053370000|2024-07-15 14:22:50|7816.2|7804.2|7813.3|7801.3|7816.2|7804.2|7810.3|7798.3|2
1721053380000|2024-07-15 14:23:00|7813.5|7801.5|7807.8|7795.8|7815.7|7803.7|7802.6|7794.6|6
1721053390000|2024-07-15 14:23:10|7805.6|7793.6|7800.6|7794.6|7809|7797|7800.6|7793.1|3
1721053400000|2024-07-15 14:23:20|7803.6|7797.6|7797.3|7789.3|7803.6|7797.6|7797.3|7789.3|1
1721053410000|2024-07-15 14:23:30|7797.6|7789.6|7800.3|7792.3|7800.3|7792.3|7797.6|7789.6|2
1721053420000|2024-07-15 14:23:40|7804.7|7792.7|7797.2|7785.2|7804.7|7792.7|7795.5|7783.5|6
1721053430000|2024-07-15 14:23:50|7796.7|7784.7|7792.9|7780.9|7796.7|7784.7|7792.1|7780.1|1
1721053440000|2024-07-15 14:24:00|7792.4|7780.4|7789.8|7777.8|7792.4|7780.4|7789.8|7777.8|0
1721053450000|2024-07-15 14:24:10|7788.4|7776.4|7786.1|7778.1|7788.9|7778.1|7786.1|7776.4|0
1721053460000|2024-07-15 14:24:20|7785.1|7777.1|7789.3|7777.3|7789.3|7777.3|7785.1|7775.5|2
1721053470000|2024-07-15 14:24:30|7788.1|7780.1|7788.8|7776.8|7793.7|7781.7|7786.5|7776.8|4
1721053480000|2024-07-15 14:24:40|7787.4|7775.4|7784.6|7772.6|7787.4|7775.4|7784.6|7772.6|0
1721053490000|2024-07-15 14:24:50|7782.3|7774.3|7772.4|7760.4|7782.3|7774.3|7772.4|7760.4|5
1721053500000|2024-07-15 14:25:00|7772.7|7760.7|7756.7|7744.7|7777.4|7765.4|7756.7|7744.7|17
1721053510000|2024-07-15 14:25:10|7757.1|7745.1|7747.7|7735.7|7758.8|7746.8|7747.7|7735.7|7
1721053520000|2024-07-15 14:25:20|7747.4|7735.4|7758.9|7746.9|7762.2|7750.2|7747.4|7735.4|2
1721053540000|2024-07-15 14:25:40|7759.9|7747.9|7773.1|7761.1|7779.8|7767.8|7759.9|7747.9|1
1721053550000|2024-07-15 14:25:50|7772|7760|7770|7758|7773.9|7761.9|7768.9|7756.9|0
1721053560000|2024-07-15 14:26:00|7766.7|7758.7|7766.7|7758.7|7766.7|7758.7|7766.7|7758.7|0
1721053570000|2024-07-15 14:26:10|7770.1|7758.1|7776.8|7764.8|7776.8|7764.8|7770.1|7758.1|1
1721053580000|2024-07-15 14:26:20|7778.3|7766.3|7774.7|7762.7|7779.2|7767.2|7774.4|7762.4|1
1721053590000|2024-07-15 14:26:30|7774.1|7762.1|7774.2|7762.2|7774.2|7762.2|7774.1|7762.1|0
1721053600000|2024-07-15 14:26:40|7774.5|7762.5|7774.5|7762.5|7774.5|7762.5|7774.5|7762.5|0
1721053620000|2024-07-15 14:27:00|7774.6|7762.6|7773.6|7761.6|7775|7763|7773.6|7761.6|1
1721053630000|2024-07-15 14:27:10|7773.9|7761.9|7774.2|7762.2|7774.2|7762.2|7773.9|7761.9|0
1721053640000|2024-07-15 14:27:20|7774.5|7762.5|7774.7|7762.7|7774.7|7762.7|7774.5|7762.5|0
1721053650000|2024-07-15 14:27:30|7773.7|7761.7|7774.2|7762.2|7774.2|7762.2|7773.7|7761.7|0
1721053660000|2024-07-15 14:27:40|7774.5|7762.5|7770.3|7762.3|7774.5|7765.5|7770.3|7761.1|1
1721053670000|2024-07-15 14:27:50|7771.8|7759.8|7772|7760|7772.1|7760.1|7771.8|7759.8|1
1721053680000|2024-07-15 14:28:00|7771.8|7759.8|7771.8|7759.8|7771.8|7759.8|7771.8|7759.8|1
1721053690000|2024-07-15 14:28:10|7772|7760|7771.8|7763.8|7776.5|7764.5|7771.3|7760|2
1721053700000|2024-07-15 14:28:20|7775.7|7763.7|7774.7|7766.7|7775.7|7767.8|7773.2|7763.2|2
1721053710000|2024-07-15 14:28:30|7778.4|7766.4|7784.5|7772.5|7789.2|7777.2|7778.4|7766.4|2
1721053730000|2024-07-15 14:28:50|7782.2|7774.2|7785|7773|7785|7774.2|7782.2|7773|0
1721053740000|2024-07-15 14:29:00|7782.2|7774.2|7782.2|7770.2|7786.7|7778.7|7779.2|7767.2|7
1721053760000|2024-07-15 14:29:20|7782|7770|7782.2|7770.2|7782.2|7770.2|7782|7770|0
1721053780000|2024-07-15 14:29:40|7783.3|7771.3|7787.3|7775.3|7787.6|7775.6|7783.3|7771.3|0
1721053790000|2024-07-15 14:29:50|7785.4|7773.4|7785.7|7773.7|7785.7|7773.7|7785.4|7773.4|0
1721053800000|2024-07-15 14:30:00|7785.4|7773.4|7782.4|7774.4|7785.4|7774.9|7782.4|7772.9|0
1721053810000|2024-07-15 14:30:10|7782.7|7774.7|7785|7777|7787.9|7780.1|7782.7|7773.4|3
1721053840000|2024-07-15 14:30:40|7786.7|7778.7|7785|7779|7786.7|7779.4|7785|7778.5|10
1721053850000|2024-07-15 14:30:50|7790.7|7778.7|7786.8|7778.8|7795.6|7783.6|7786.3|7776.8|4
1721053860000|2024-07-15 14:31:00|7786.5|7778.5|7786.3|7778.3|7790.1|7782.1|7786.3|7778.3|6
1721053870000|2024-07-15 14:31:10|7784.8|7778.8|7784.3|7778.3|7784.8|7778.8|7784.3|7778.3|2
1721053880000|2024-07-15 14:31:20|7786.1|7778.1|7781.5|7769.5|7786.1|7778.1|7781.3|7769.3|7
1721053890000|2024-07-15 14:31:30|7781.3|7769.3|7769.2|7757.2|7781.3|7771.3|7769.2|7757.2|5
1721053900000|2024-07-15 14:31:40|7768.5|7756.5|7768.8|7756.8|7771.5|7759.5|7767.7|7755.7|2
1721053910000|2024-07-15 14:31:50|7768.5|7756.5|7767.9|7759.9|7769.1|7759.9|7767.6|7756.5|0
1721053920000|2024-07-15 14:32:00|7768.3|7760.3|7773|7761|7773|7761.4|7766.6|7758.2|3
1721053930000|2024-07-15 14:32:10|7767.9|7759.9|7770|7758|7770.3|7759.9|7767.7|7758|0
1721053940000|2024-07-15 14:32:20|7768.2|7760.2|7768.9|7760.9|7768.9|7760.9|7768|7760|1
1721053970000|2024-07-15 14:32:50|7773.2|7765.2|7769.9|7763.9|7773.2|7765.2|7769.7|7763|3
1721053980000|2024-07-15 14:33:00|7769.7|7763.7|7779.1|7767.1|7782.3|7770.3|7769.7|7763.7|7
1721054000000|2024-07-15 14:33:20|7776.3|7768.3|7778.6|7766.6|7778.6|7768.3|7776.3|7766.6|0
1721054020000|2024-07-15 14:33:40|7779.5|7767.5|7779.4|7767.4|7779.9|7769.1|7777.1|7767.4|1
1721054030000|2024-07-15 14:33:50|7777.1|7769.1|7777.1|7769.1|7777.1|7769.1|7777.1|7769.1|0
1721054040000|2024-07-15 14:34:00|7776.9|7768.9|7771.8|7763.8|7776.9|7769.4|7771.8|7763.8|1
1721054050000|2024-07-15 14:34:10|7770.3|7764.3|7774.1|7762.1|7774.1|7764.3|7770.3|7761.9|0
1721054060000|2024-07-15 14:34:20|7774.5|7762.5|7772.7|7764.7|7774.5|7764.7|7772.7|7762.5|0
1721054070000|2024-07-15 14:34:30|7770.7|7762.7|7773|7761|7773|7762.7|7770.7|7761|1
1721054080000|2024-07-15 14:34:40|7770.4|7762.4|7772.7|7760.7|7772.7|7762.6|7768.6|7760.7|2
1721054100000|2024-07-15 14:35:00|7770.2|7762.2|7771|7763|7772.2|7763|7770.2|7759.9|3
1721054110000|2024-07-15 14:35:10|7780.1|7768.1|7776.9|7764.9|7780.1|7768.1|7775.9|7763.9|4
1721054130000|2024-07-15 14:35:30|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|0
1721054140000|2024-07-15 14:35:40|7772.2|7766.2|7772.7|7766.7|7773.9|7766.9|7772.2|7765.9|5
1721054160000|2024-07-15 14:36:00|7772.9|7766.9|7772.9|7766.9|7772.9|7766.9|7772.9|7766.9|0
1721054170000|2024-07-15 14:36:10|7772.7|7766.7|7772.7|7760.7|7776|7768|7772.2|7760.7|1
1721054180000|2024-07-15 14:36:20|7773.7|7761.7|7774.4|7762.4|7774.4|7762.4|7773.2|7761.2|0
1721054190000|2024-07-15 14:36:30|7773.2|7765.2|7775.1|7767.1|7775.1|7767.1|7773.2|7765.2|1
1721054200000|2024-07-15 14:36:40|7779.6|7767.6|7778.2|7770.2|7779.8|7770.8|7775.9|7767|0
1721054210000|2024-07-15 14:36:50|7779.9|7767.9|7779.1|7767.1|7779.9|7767.9|7779.1|7767.1|0
1721054220000|2024-07-15 14:37:00|7779.4|7767.4|7784.7|7772.7|7784.7|7772.7|7778.8|7766.8|0
1721054230000|2024-07-15 14:37:10|7784.9|7772.9|7784.4|7772.4|7791.9|7780|7784.1|7772.1|2
1721054240000|2024-07-15 14:37:20|7783.6|7771.6|7782.9|7770.9|7783.6|7771.6|7782.6|7770.6|1
1721054250000|2024-07-15 14:37:30|7781.5|7769.5|7755.4|7747.4|7781.5|7769.5|7755.4|7746.4|4
1721054260000|2024-07-15 14:37:40|7760.2|7748.2|7753.6|7741.6|7765.3|7753.3|7753.6|7741.6|10
1721054270000|2024-07-15 14:37:50|7753|7741|7752.9|7740.9|7754.4|7742.4|7749.8|7737.8|1
1721054280000|2024-07-15 14:38:00|7752.4|7740.4|7748.9|7736.9|7752.9|7740.9|7748.7|7736.7|2
1721054290000|2024-07-15 14:38:10|7749.1|7737.1|7745.5|7733.5|7749.1|7738.8|7745.5|7733.5|8
1721054300000|2024-07-15 14:38:20|7745.7|7733.7|7745|7733|7745.9|7733.9|7738.5|7726.5|0
1721054310000|2024-07-15 14:38:30|7744.7|7732.7|7745.8|7733.8|7745.8|7733.8|7744.5|7732.5|3
1721054320000|2024-07-15 14:38:40|7744.8|7732.8|7745.3|7733.3|7745.3|7733.3|7744.8|7732.8|0
1721054330000|2024-07-15 14:38:50|7744.5|7732.5|7744.3|7732.3|7744.5|7732.5|7744.3|7732.3|0
1721054350000|2024-07-15 14:39:10|7740.2|7728.2|7738.4|7726.4|7740.2|7728.2|7738.4|7726.4|4
1721054360000|2024-07-15 14:39:20|7739.5|7727.5|7746.2|7734.2|7746.8|7734.8|7739.5|7727.5|0
1721054370000|2024-07-15 14:39:30|7742.5|7730.5|7740.1|7728.1|7742.5|7730.5|7740.1|7728.1|3
1721054380000|2024-07-15 14:39:40|7739.9|7727.9|7737.2|7725.2|7739.9|7727.9|7737|7725|1
1721054390000|2024-07-15 14:39:50|7735.9|7723.9|7735.9|7723.9|7735.9|7723.9|7735.9|7723.9|0
1721054400000|2024-07-15 14:40:00|7725.9|7713.9|7733|7721|7733|7721|7725.9|7713.9|12
1721054410000|2024-07-15 14:40:10|7733.3|7721.3|7732.8|7720.8|7733.3|7721.3|7732.8|7720.8|1
1721054420000|2024-07-15 14:40:20|7724.3|7712.3|7725.9|7713.9|7726.5|7714.5|7724.3|7712.3|3
1721054430000|2024-07-15 14:40:30|7726.7|7714.7|7726.4|7714.4|7726.7|7714.7|7726.4|7714.4|0
1721054440000|2024-07-15 14:40:40|7726.7|7714.7|7724.5|7712.5|7728|7716|7724.3|7712.3|0
1721054450000|2024-07-15 14:40:50|7724.4|7712.4|7720.2|7708.2|7724.4|7712.4|7717.8|7705.8|6
1721054460000|2024-07-15 14:41:00|7721.8|7709.8|7718.7|7706.7|7722.1|7710.1|7718.7|7706.7|1
1721054470000|2024-07-15 14:41:10|7717.8|7705.8|7723.7|7711.7|7723.7|7711.7|7717.6|7705.6|3
1721054480000|2024-07-15 14:41:20|7724.2|7712.2|7736.6|7724.6|7736.6|7724.6|7724.2|7712.2|0
1721054490000|2024-07-15 14:41:30|7736.8|7724.8|7735.7|7723.7|7736.8|7724.8|7729.6|7721.6|2
1721054500000|2024-07-15 14:41:40|7736|7724|7735.5|7723.5|7736|7724|7734.9|7722.9|0
1721054510000|2024-07-15 14:41:50|7736|7724|7736|7724|7736|7724|7735.5|7723.5|0
1721054520000|2024-07-15 14:42:00|7736.3|7724.3|7736|7724|7736.3|7724.3|7736|7724|0
1721054530000|2024-07-15 14:42:10|7730.5|7718.5|7729.6|7717.6|7730.5|7718.5|7725.8|7713.8|6
1721054540000|2024-07-15 14:42:20|7732.1|7720.1|7735.7|7723.7|7735.7|7723.7|7732.1|7720.1|0
1721054550000|2024-07-15 14:42:30|7736.1|7724.1|7736.1|7724.1|7736.1|7725.6|7733.6|7724.1|0
1721054560000|2024-07-15 14:42:40|7734.9|7726.9|7738.2|7726.2|7740.7|7728.7|7734.9|7726.2|2
1721054570000|2024-07-15 14:42:50|7730.6|7718.6|7729.6|7717.6|7733.2|7721.5|7729.5|7717.6|1
1721054580000|2024-07-15 14:43:00|7729.2|7717.2|7731.1|7719.1|7732.1|7720.1|7726.6|7714.6|1
1721054590000|2024-07-15 14:43:10|7731.7|7719.7|7729.1|7717.1|7732.1|7720.1|7728|7716|3
1721054600000|2024-07-15 14:43:20|7728|7716|7730.5|7718.5|7731.3|7719.3|7728|7716|0
1721054610000|2024-07-15 14:43:30|7730.3|7718.3|7730|7718|7730.5|7718.5|7730|7718|1
1721054620000|2024-07-15 14:43:40|7730.3|7718.3|7730.3|7718.3|7730.3|7718.3|7730.3|7718.3|0
1721054640000|2024-07-15 14:44:00|7730|7718|7730.3|7718.3|7730.3|7718.3|7730|7718|0
1721054650000|2024-07-15 14:44:10|7730|7718|7727.1|7715.1|7730.3|7718.3|7725.8|7713.8|0
1721054660000|2024-07-15 14:44:20|7727.5|7719.5|7732.3|7720.3|7732.3|7722|7727.5|7719.5|0
1721054670000|2024-07-15 14:44:30|7729.3|7717.3|7729.3|7717.3|7729.8|7717.8|7729.3|7717.3|0
1721054680000|2024-07-15 14:44:40|7729.8|7717.8|7733|7721|7733|7723.3|7727.5|7715.5|1
1721054690000|2024-07-15 14:44:50|7732.8|7720.8|7733|7721|7733|7721|7732.8|7720.8|0
1721054700000|2024-07-15 14:45:00|7735.2|7723.2|7737.6|7725.6|7739.5|7727.5|7732.2|7721.5|2
1721054710000|2024-07-15 14:45:10|7737.9|7725.9|7763.9|7751.9|7763.9|7751.9|7737.4|7725.9|1
1721054720000|2024-07-15 14:45:20|7764.7|7752.7|7760.8|7748.8|7767.2|7755.2|7760.8|7748.8|0
1721054730000|2024-07-15 14:45:30|7761.5|7749.5|7762.2|7750.2|7762.2|7750.2|7761.5|7749.5|0
1721054740000|2024-07-15 14:45:40|7759.7|7747.7|7757.7|7745.7|7759.7|7747.7|7757.7|7745.7|0
1721054750000|2024-07-15 14:45:50|7755.7|7743.7|7752.9|7740.9|7755.7|7743.7|7752.3|7740.3|0
1721054760000|2024-07-15 14:46:00|7752.1|7740.1|7752.4|7740.4|7752.4|7740.4|7752.1|7740.1|0
1721054790000|2024-07-15 14:46:30|7752.1|7740.1|7749.6|7737.6|7752.1|7740.1|7748.5|7736.5|2
1721054800000|2024-07-15 14:46:40|7750|7738|7750|7738|7750|7738|7750|7738|0
1721054810000|2024-07-15 14:46:50|7750.3|7738.3|7751.6|7739.6|7751.6|7739.6|7750.3|7738.3|0
1721054820000|2024-07-15 14:47:00|7748.8|7736.8|7747.7|7735.7|7748.8|7736.8|7747.3|7735.3|0
1721054830000|2024-07-15 14:47:10|7747.3|7735.3|7747.3|7735.3|7747.3|7735.3|7747.3|7735.3|0
1721054840000|2024-07-15 14:47:20|7747.8|7735.8|7752.8|7740.8|7754.9|7742.9|7747.8|7735.8|2
1721054850000|2024-07-15 14:47:30|7752.6|7740.6|7755.1|7743.1|7755.1|7743.1|7752.6|7740.6|0
1721054860000|2024-07-15 14:47:40|7754.3|7742.3|7755.3|7743.3|7755.3|7743.3|7754.1|7742.1|1
1721054870000|2024-07-15 14:47:50|7757.2|7745.2|7758.1|7746.1|7758.1|7746.1|7757.2|7745.2|0
1721054880000|2024-07-15 14:48:00|7753.9|7741.9|7752.7|7740.7|7754.8|7742.8|7752.7|7740.7|5
1721054890000|2024-07-15 14:48:10|7753.3|7741.3|7761.5|7749.5|7767.2|7755.2|7753.2|7741.2|2
1721054900000|2024-07-15 14:48:20|7764|7752|7758.2|7746.2|7764|7752|7758.2|7746.2|0
1721054910000|2024-07-15 14:48:30|7759.3|7747.3|7759|7747|7759.8|7747.8|7759|7747|0
1721054920000|2024-07-15 14:48:40|7757.6|7745.6|7757|7745|7757.6|7745.6|7756.5|7744.5|0
1721054930000|2024-07-15 14:48:50|7757.3|7745.3|7755.1|7743.1|7758.2|7746.2|7755.1|7743.1|0
1721054940000|2024-07-15 14:49:00|7755|7743|7755|7743|7755|7743|7755|7743|0
1721054950000|2024-07-15 14:49:10|7754.5|7742.5|7753.5|7741.5|7754.5|7742.5|7753.5|7741.5|0
1721054960000|2024-07-15 14:49:20|7752.5|7740.5|7750.7|7738.7|7752.5|7741|7749|7738.7|0
1721054970000|2024-07-15 14:49:30|7750.5|7738.5|7752|7740|7755.2|7743.2|7747.2|7738.5|1
1721055000000|2024-07-15 14:50:00|7752.5|7740.5|7752.7|7740.7|7753.7|7744|7751.5|7740.5|1
1721055010000|2024-07-15 14:50:10|7751.7|7739.7|7751.7|7739.7|7751.7|7739.7|7751.7|7739.7|1
1721055020000|2024-07-15 14:50:20|7752.2|7740.2|7756|7744|7757|7745|7751|7739|2
1721055030000|2024-07-15 14:50:30|7756.6|7744.6|7757|7745|7757|7745|7756.6|7744.6|0
1721055040000|2024-07-15 14:50:40|7756.8|7744.8|7756.8|7744.8|7756.8|7744.8|7756.8|7744.8|0
1721055050000|2024-07-15 14:50:50|7755.4|7749.4|7756.8|7744.8|7761.4|7751|7755.4|7744.5|25
1721055060000|2024-07-15 14:51:00|7757|7745|7757.8|7745.8|7757.8|7745.8|7756.8|7744.8|0
1721055070000|2024-07-15 14:51:10|7757.2|7745.2|7756|7744|7757.2|7745.2|7756|7744|0
1721055080000|2024-07-15 14:51:20|7755.5|7743.5|7755|7743|7755.5|7743.5|7755|7743|0
1721055090000|2024-07-15 14:51:30|7755.5|7743.5|7749.4|7737.4|7755.5|7743.5|7739.9|7727.9|20
1721055100000|2024-07-15 14:51:40|7748.3|7736.3|7756.9|7744.9|7757.2|7745.2|7747.5|7735.5|2
1721055110000|2024-07-15 14:51:50|7756.8|7744.8|7772.4|7760.4|7772.4|7761.4|7756.6|7744.6|0
1721055120000|2024-07-15 14:52:00|7773.9|7761.9|7773.9|7761.9|7773.9|7761.9|7773.9|7761.9|0
1721055130000|2024-07-15 14:52:10|7778.2|7766.2|7774.9|7762.9|7778.2|7766.2|7774.9|7762.9|1
1721055140000|2024-07-15 14:52:20|7783.8|7771.8|7786.4|7774.4|7786.4|7774.4|7780.7|7771.3|4
1721055150000|2024-07-15 14:52:30|7785.4|7773.4|7785.4|7773.4|7785.7|7773.7|7785.4|7773.4|1
1721055170000|2024-07-15 14:52:50|7782.1|7774.1|7791.4|7779.4|7792|7780|7780.1|7773.4|12
1721055180000|2024-07-15 14:53:00|7790.6|7778.6|7798.2|7786.2|7798.2|7786.2|7790.6|7778.6|0
1721055190000|2024-07-15 14:53:10|7796.6|7784.6|7799.4|7787.4|7800.5|7788.5|7796.6|7784.6|10
1721055200000|2024-07-15 14:53:20|7800.8|7788.8|7812.2|7800.2|7815.5|7803.5|7800.8|7788.8|3
1721055210000|2024-07-15 14:53:30|7820.2|7808.2|7820.4|7808.4|7822.5|7810.5|7818.8|7806.8|17
1721055220000|2024-07-15 14:53:40|7820.6|7808.6|7819.7|7807.7|7820.9|7808.9|7817.2|7805.2|5
1721055230000|2024-07-15 14:53:50|7820.5|7808.5|7820.7|7808.7|7820.7|7808.7|7820.5|7808.5|1
1721055240000|2024-07-15 14:54:00|7816.6|7810.6|7816.6|7810.6|7816.6|7810.6|7816.6|7810.6|0
1721055250000|2024-07-15 14:54:10|7815.7|7809.7|7821.1|7813.1|7824.6|7813.1|7815.7|7809.7|1
1721055260000|2024-07-15 14:54:20|7821.5|7813.5|7811.5|7799.5|7821.8|7813.8|7804|7792|8
1721055270000|2024-07-15 14:54:30|7807|7801|7805|7793|7809.1|7801|7805|7793|6
1721055280000|2024-07-15 14:54:40|7804.1|7792.1|7803.1|7791.1|7804.4|7792.4|7803.1|7791.1|0
1721055290000|2024-07-15 14:54:50|7803.6|7791.6|7811.9|7799.9|7812.4|7803.6|7803.6|7791.6|1
1721055300000|2024-07-15 14:55:00|7812.6|7800.6|7817.1|7805.1|7817.1|7805.1|7812.4|7800.4|0
1721055310000|2024-07-15 14:55:10|7816.5|7804.5|7816.6|7804.6|7816.6|7804.6|7816.5|7804.5|0
1721055320000|2024-07-15 14:55:20|7815.4|7803.4|7815.1|7803.1|7815.4|7803.4|7815.1|7803.1|0
1721055330000|2024-07-15 14:55:30|7814.9|7802.9|7818.4|7806.4|7818.4|7806.4|7814.9|7802.9|4
1721055340000|2024-07-15 14:55:40|7819.2|7807.2|7820.2|7808.2|7820.4|7808.4|7819.2|7807.2|1
1721055350000|2024-07-15 14:55:50|7812.5|7800.5|7813.5|7801.5|7814.4|7802.4|7812.5|7800.5|5
1721055370000|2024-07-15 14:56:10|7815.2|7803.2|7817.2|7805.2|7817.2|7805.2|7815.2|7803.2|0
1721055380000|2024-07-15 14:56:20|7816.7|7804.7|7816.7|7804.7|7816.7|7804.7|7816.7|7804.7|0
1721055390000|2024-07-15 14:56:30|7817.2|7805.2|7817.2|7805.2|7817.2|7805.2|7817.2|7805.2|0
1721055410000|2024-07-15 14:56:50|7817.8|7805.8|7833.1|7821.1|7833.4|7821.4|7817.8|7805.8|10
1721055420000|2024-07-15 14:57:00|7835.3|7823.3|7834.5|7822.5|7835.3|7823.3|7833.9|7821.9|6
1721055430000|2024-07-15 14:57:10|7834.7|7822.7|7835.2|7823.2|7835.2|7823.2|7834.7|7822.7|1
1721055440000|2024-07-15 14:57:20|7830.3|7822.3|7840.8|7828.8|7841.6|7829.6|7830.3|7821.2|12
1721055450000|2024-07-15 14:57:30|7839.4|7827.4|7836.7|7824.7|7841.2|7829.2|7836.7|7824.7|4
1721055460000|2024-07-15 14:57:40|7837.2|7825.2|7837|7825|7837.2|7825.2|7836.6|7824.6|0
1721055470000|2024-07-15 14:57:50|7838.7|7826.7|7840.3|7828.3|7840.3|7828.3|7838.7|7826.7|0
1721055480000|2024-07-15 14:58:00|7836.2|7830.2|7836.2|7830.2|7836.2|7830.2|7836.2|7830.2|0
1721055490000|2024-07-15 14:58:10|7837.5|7825.5|7835.5|7827.5|7838.4|7828.6|7834.5|7822.5|4
1721055500000|2024-07-15 14:58:20|7835.7|7827.7|7840.1|7828.1|7840.3|7828.3|7835.5|7827.5|4
1721055510000|2024-07-15 14:58:30|7839.5|7827.5|7839.8|7827.8|7839.8|7827.8|7838.8|7826.8|1
1721055520000|2024-07-15 14:58:40|7838.8|7826.8|7837.2|7825.2|7840.1|7828.1|7836.9|7824.9|6
1721055530000|2024-07-15 14:58:50|7836.6|7824.6|7830.9|7818.9|7836.6|7824.6|7830.9|7818.9|10
1721055540000|2024-07-15 14:59:00|7833.1|7821.1|7834.3|7822.3|7834.6|7822.6|7832.6|7820.6|3
1721055550000|2024-07-15 14:59:10|7834.6|7822.6|7827.3|7815.3|7834.6|7822.6|7827.3|7815.3|4
1721055560000|2024-07-15 14:59:20|7829.4|7817.4|7829.4|7817.4|7829.6|7817.6|7829.4|7817.4|2
1721055570000|2024-07-15 14:59:30|7827.9|7815.9|7829.1|7817.1|7829.4|7817.4|7827.9|7815.9|1
1721055580000|2024-07-15 14:59:40|7828.6|7816.6|7828.5|7816.5|7828.6|7816.6|7828.5|7816.5|0
1721055590000|2024-07-15 14:59:50|7829.1|7817.1|7825.4|7813.4|7829.1|7817.1|7825.1|7813.1|3
1721055600000|2024-07-15 15:00:00|7826.2|7814.2|7830.1|7818.1|7833.1|7821.1|7826.2|7814.2|2
1721055610000|2024-07-15 15:00:10|7833.1|7821.1|7834.5|7822.5|7834.5|7822.5|7830.6|7818.6|3
1721055620000|2024-07-15 15:00:20|7833.7|7821.7|7834|7822|7834.8|7822.8|7833.7|7821.7|5
1721055650000|2024-07-15 15:00:50|||||||||29
1721055660000|2024-07-15 15:01:00|7834.3|7822.3|7822.7|7810.7|7834.3|7822.3|7822.7|7810.7|11
1721055670000|2024-07-15 15:01:10|7822.2|7810.2|7817.9|7805.9|7823.4|7811.4|7817.9|7805.9|3
1721055680000|2024-07-15 15:01:20|7817.7|7805.7|7818|7806|7818|7806|7817.7|7805.7|1
1721055690000|2024-07-15 15:01:30|7818.8|7806.8|7824.6|7812.6|7831|7819|7818.8|7806.8|4
1721055700000|2024-07-15 15:01:40|7826.5|7814.5|7828.6|7816.6|7828.6|7816.6|7826.5|7814.5|2
1721055710000|2024-07-15 15:01:50|7828.1|7816.1|7828.6|7816.6|7828.6|7816.6|7828.1|7816.1|0
1721055720000|2024-07-15 15:02:00|7828.3|7816.3|7838.3|7826.3|7838.6|7826.6|7828.3|7816.3|0
1721055730000|2024-07-15 15:02:10|7838.6|7826.6|7834.5|7822.5|7838.9|7826.9|7834.5|7822.5|4
1721055740000|2024-07-15 15:02:20|7835|7823|7835.3|7823.3|7835.3|7823.3|7835|7823|0
1721055770000|2024-07-15 15:02:50|7835|7823|7835.1|7823.1|7835.1|7826.1|7834.1|7822.8|2
1721055780000|2024-07-15 15:03:00|7835|7823|7834|7822|7835.3|7823.3|7834|7822|2
1721055790000|2024-07-15 15:03:10|7832.2|7824.2|7834|7822|7834|7824.2|7832.2|7822|0
1721055810000|2024-07-15 15:03:30|7833.9|7821.9|7837.9|7825.9|7838.9|7826.9|7833.9|7821.9|7
1721055820000|2024-07-15 15:03:40|7838.9|7826.9|7836.8|7824.8|7838.9|7826.9|7835.4|7823.4|8
1721055830000|2024-07-15 15:03:50|7837.1|7825.1|7837.1|7825.1|7837.1|7825.1|7837.1|7825.1|0
1721055840000|2024-07-15 15:04:00|7836.8|7824.8|7835.8|7823.8|7837.8|7825.8|7835.8|7823.8|3
1721055850000|2024-07-15 15:04:10|7836.3|7824.3|7828.5|7816.5|7836.3|7824.3|7828.5|7816.5|4
1721055860000|2024-07-15 15:04:20|7834.3|7822.3|7834.3|7822.3|7834.3|7822.3|7834.3|7822.3|0
1721055870000|2024-07-15 15:04:30|7832.3|7820.3|7831.9|7819.9|7832.6|7820.6|7831.9|7819.9|0
1721055890000|2024-07-15 15:04:50|7832.2|7820.2|7834.8|7822.8|7834.8|7822.8|7832.2|7820.2|0
1721055900000|2024-07-15 15:05:00|7835|7823|7868.2|7856.2|7868.7|7856.9|7835|7823|17
1721055910000|2024-07-15 15:05:10|7867.6|7855.6|7867.9|7855.9|7868.4|7856.4|7867.6|7855.6|0
1721055920000|2024-07-15 15:05:20|7868.2|7856.2|7870.4|7858.4|7871.9|7859.9|7867.9|7855.9|4
1721055930000|2024-07-15 15:05:30|7870.1|7858.1|7867.2|7855.2|7871.1|7859.1|7865|7853|12
1721055940000|2024-07-15 15:05:40|7867.5|7855.5|7868.7|7856.7|7869.6|7857.6|7867.5|7855.5|4
1721055950000|2024-07-15 15:05:50|7868.3|7856.3|7868.3|7860.3|7870.8|7861.1|7865.8|7853.8|10
1721055960000|2024-07-15 15:06:00|7867.8|7859.8|7867|7855|7869|7859.8|7866|7854|1
1721055970000|2024-07-15 15:06:10|7866.8|7854.8|7868.5|7856.5|7871|7859|7865.8|7853.8|2
1721055980000|2024-07-15 15:06:20|7868.1|7856.1|7868.7|7856.7|7869.7|7857.7|7866.9|7854.9|15
1721055990000|2024-07-15 15:06:30|7868.6|7856.6|7868.4|7856.4|7868.6|7856.6|7868.4|7856.4|0
1721056000000|2024-07-15 15:06:40|7867.6|7855.6|7866.9|7854.9|7867.6|7855.6|7866.9|7854.9|0
1721056010000|2024-07-15 15:06:50|7867.4|7855.4|7870.3|7858.3|7870.3|7858.3|7867.4|7855.4|0
1721056020000|2024-07-15 15:07:00|7866.5|7860.5|7866.5|7860.5|7866.5|7860.5|7866.5|7860.5|0
1721056030000|2024-07-15 15:07:10|7865.8|7859.8|7870.6|7862.6|7872.3|7865.5|7865.8|7859|25
1721056040000|2024-07-15 15:07:20|7870.4|7862.4|7870.1|7862.1|7870.4|7862.4|7870.1|7862.1|0
1721056060000|2024-07-15 15:07:40|7863.4|7851.4|7870|7858|7870.3|7858.3|7863.4|7851.4|2
1721056070000|2024-07-15 15:07:50|7869.1|7857.1|7870.7|7858.7|7870.7|7858.7|7868.5|7856.5|1
1721056080000|2024-07-15 15:08:00|7871.4|7859.4|7870.4|7862.4|7871.6|7862.4|7867.8|7858.9|6
1721056090000|2024-07-15 15:08:10|7884.8|7876.8|7904.5|7896.5|7905.5|7896.8|7884.8|7876.8|16
1721056100000|2024-07-15 15:08:20|7904.8|7896.8|7910.7|7904.7|7911.7|7904.7|7903.2|7895.5|19
1721056110000|2024-07-15 15:08:30|7911.2|7905.2|7899.7|7891.7|7914.2|7906.2|7899.7|7891.7|13
1721056120000|2024-07-15 15:08:40|7900.4|7888.4|7916|7904|7917.7|7905.7|7899.5|7888.4|6
1721056130000|2024-07-15 15:08:50|7915.2|7909.2|7914.4|7902.4|7917.2|7911.2|7914.1|7902.4|7
1721056140000|2024-07-15 15:09:00|7914.1|7902.1|7914.4|7902.4|7915|7903|7914.1|7902.1|3
1721056150000|2024-07-15 15:09:10|7914.7|7902.7|7916.3|7904.3|7917.1|7905.1|7914.5|7902.5|0
1721056160000|2024-07-15 15:09:20|7915.2|7903.2|7915|7903|7917.6|7909.7|7914.6|7902.6|1
1721056170000|2024-07-15 15:09:30|7915.6|7903.6|7916|7904|7916.7|7910.7|7915.1|7903.3|2
1721056180000|2024-07-15 15:09:40|7915.5|7903.5|7907|7895|7915.5|7903.5|7906|7894|11
1721056190000|2024-07-15 15:09:50|7906.5|7894.5|7895.4|7883.4|7907|7895|7895.2|7883.2|1
1721056200000|2024-07-15 15:10:00|7895.2|7883.2|7895.2|7883.2|7895.7|7883.7|7895.2|7883.2|0
1721056210000|2024-07-15 15:10:10|7895.9|7883.9|7899|7887|7904|7892|7895.9|7883.9|1
1721056220000|2024-07-15 15:10:20|7900.1|7888.1|7892.9|7884.9|7902.4|7890.4|7892.9|7884.9|0
1721056230000|2024-07-15 15:10:30|7894.1|7882.1|7897.9|7885.9|7898.1|7886.1|7894.1|7882.1|1
1721056240000|2024-07-15 15:10:40|7897.6|7885.6|7896.1|7884.1|7897.6|7885.6|7896.1|7884.1|0
1721056250000|2024-07-15 15:10:50|7897.2|7885.2|7895.5|7883.5|7897.9|7885.9|7895.5|7883.5|2
1721056260000|2024-07-15 15:11:00|7894.8|7882.8|7890.2|7878.2|7894.8|7882.8|7890.2|7878.2|2
1721056270000|2024-07-15 15:11:10|7890.8|7878.8|7890.6|7878.6|7890.8|7878.8|7890.6|7878.6|0
1721056280000|2024-07-15 15:11:20|7890.8|7878.8|7891.1|7879.1|7891.1|7879.1|7890.6|7878.6|0
1721056290000|2024-07-15 15:11:30|7891.4|7879.4|7898|7886|7898|7888.7|7888.2|7876.2|2
1721056300000|2024-07-15 15:11:40|7897|7889|7904.5|7892.5|7904.5|7892.5|7897|7889|14
1721056310000|2024-07-15 15:11:50|7903.8|7891.8|7905.3|7893.3|7905.3|7893.3|7903.8|7891.8|0
1721056320000|2024-07-15 15:12:00|7905.5|7893.5|7905.6|7893.6|7906.3|7894.3|7905.3|7893.3|2
1721056330000|2024-07-15 15:12:10|7909.6|7897.6|7906.6|7894.6|7909.6|7897.6|7905.6|7893.6|4
1721056340000|2024-07-15 15:12:20|7907.3|7895.3|7909.7|7897.7|7909.7|7897.7|7907.3|7895.3|3
1721056350000|2024-07-15 15:12:30|7910.7|7898.7|7911.2|7899.2|7911.2|7899.2|7910.7|7898.7|1
1721056360000|2024-07-15 15:12:40|7911.5|7899.5|7911.5|7899.5|7911.5|7899.5|7911.5|7899.5|2
1721056370000|2024-07-15 15:12:50|7912.8|7900.8|7923.2|7917.2|7923.2|7917.2|7912.8|7900.8|8
1721056380000|2024-07-15 15:13:00|7923.6|7917.6|7932.1|7920.1|7936.2|7924.2|7923.6|7917.6|18
1721056390000|2024-07-15 15:13:10|7933.5|7921.5|7932.8|7920.8|7935|7926.5|7929.6|7917.6|9
1721056400000|2024-07-15 15:13:20|7932|7920|7930.9|7918.9|7933.1|7921.1|7927.6|7915.6|17
1721056410000|2024-07-15 15:13:30|7931.2|7919.2|7928.3|7916.3|7931.6|7919.6|7927.6|7915.6|3
1721056420000|2024-07-15 15:13:40|7929.2|7917.2|7928.1|7916.1|7930.1|7918.1|7926.6|7914.6|4
1721056430000|2024-07-15 15:13:50|7928.6|7916.6|7925|7913|7928.6|7916.6|7925|7913|9
1721056440000|2024-07-15 15:14:00|7926.9|7914.9|7927.7|7915.7|7928|7916|7926.9|7914.9|0
1721056450000|2024-07-15 15:14:10|7921.1|7909.1|7917.6|7909.6|7921.4|7910.1|7917.6|7908.6|6
1721056460000|2024-07-15 15:14:20|7916.3|7904.3|7914.2|7902.2|7916.9|7904.9|7914.2|7902.2|2
1721056470000|2024-07-15 15:14:30|7915.2|7903.2|7926.8|7914.8|7926.8|7914.8|7915.2|7903.2|8
1721056480000|2024-07-15 15:14:40|7925.9|7913.9|7919.5|7907.5|7927.3|7915.3|7919.5|7907.5|1
1721056490000|2024-07-15 15:14:50|7924.7|7912.7|7924.4|7912.4|7924.7|7912.7|7923.8|7911.8|1
1721056500000|2024-07-15 15:15:00|7923.5|7911.5|7902.7|7890.7|7923.5|7911.5|7900.2|7888.2|5
1721056510000|2024-07-15 15:15:10|7903.1|7891.1|7905.4|7893.4|7905.6|7893.6|7903.1|7891.1|0
1721056520000|2024-07-15 15:15:20|7904.5|7892.5|7890.4|7882.4|7905.1|7893.1|7890.4|7880.9|13
1721056540000|2024-07-15 15:15:40|7890.3|7882.3|7880.8|7868.8|7890.3|7882.3|7880.8|7868.8|4
1721056550000|2024-07-15 15:15:50|7880.2|7868.2|7866.8|7854.8|7880.3|7868.3|7864.1|7852.1|4
1721056560000|2024-07-15 15:16:00|7864.9|7852.9|7878.6|7870.6|7878.6|7870.6|7863.9|7851.9|4
1721056570000|2024-07-15 15:16:10|7882.9|7870.9|7881.4|7869.4|7884.6|7872.6|7881.4|7869.4|0
1721056580000|2024-07-15 15:16:20|7881.9|7869.9|7884.4|7872.4|7884.4|7872.4|7881.9|7869.9|0
1721056590000|2024-07-15 15:16:30|7885.7|7873.7|7886.4|7874.4|7886.4|7874.4|7885.7|7873.7|1
1721056600000|2024-07-15 15:16:40|7883.6|7871.6|7874.1|7862.1|7883.6|7871.6|7874.1|7862.1|2
1721056610000|2024-07-15 15:16:50|7873.9|7861.9|7854|7842|7873.9|7861.9|7852|7840|5
1721056620000|2024-07-15 15:17:00|7854.2|7842.2|7856.3|7844.3|7857.5|7845.5|7845.7|7833.7|8
1721056630000|2024-07-15 15:17:10|7855.6|7843.6|7869.6|7857.6|7869.6|7857.6|7855.6|7843.6|3
1721056640000|2024-07-15 15:17:20|7872.4|7860.4|7871.9|7859.9|7876.2|7864.2|7864.5|7852.5|6
1721056650000|2024-07-15 15:17:30|7873.8|7861.8|7874.7|7862.7|7874.7|7862.7|7873.8|7861.8|0
1721056660000|2024-07-15 15:17:40|7872.8|7860.8|7873.9|7861.9|7873.9|7861.9|7869|7857|0
1721056670000|2024-07-15 15:17:50|7874.2|7862.2|7880.2|7868.2|7880.2|7868.2|7874.2|7862.2|0
1721056680000|2024-07-15 15:18:00|7875.1|7863.1|7900.4|7888.4|7911.4|7899.4|7875.1|7863.1|4
1721056690000|2024-07-15 15:18:10|7900.2|7888.2|7897.3|7885.3|7900.3|7888.3|7897.3|7885.3|4
1721056700000|2024-07-15 15:18:20|7900.9|7888.9|7900.9|7888.9|7900.9|7888.9|7900.9|7888.9|0
1721056710000|2024-07-15 15:18:30|7901.2|7889.2|7896.5|7884.5|7901.4|7889.4|7894|7882|6
1721056720000|2024-07-15 15:18:40|7894|7882|7908.9|7896.9|7909|7897|7886.3|7874.3|5
1721056730000|2024-07-15 15:18:50|7908.1|7896.1|7910.7|7898.7|7910.7|7898.7|7905.3|7893.3|0
1721056740000|2024-07-15 15:19:00|7906.4|7898.4|7910.7|7898.7|7910.7|7898.7|7906.4|7898.4|3
1721056750000|2024-07-15 15:19:10|7910.4|7898.4|7910.9|7898.9|7910.9|7898.9|7909.4|7897.4|3
1721056760000|2024-07-15 15:19:20|7911.4|7899.4|7911.1|7899.1|7913.3|7901.3|7911.1|7899.1|0
1721056770000|2024-07-15 15:19:30|7910.7|7898.7|7910.7|7898.7|7910.7|7898.7|7910.7|7898.7|1
1721056780000|2024-07-15 15:19:40|||||||||1
1721056790000|2024-07-15 15:19:50|7912.3|7900.3|7908.9|7896.9|7913.2|7901.2|7908.5|7896.5|16
1721056800000|2024-07-15 15:20:00|7908.7|7896.7|7907.5|7895.5|7909.9|7897.9|7905.4|7893.4|1
1721056810000|2024-07-15 15:20:10|7907.3|7895.3|7907|7895|7909.2|7897.2|7907|7895|4
1721056820000|2024-07-15 15:20:20|7906.8|7894.8|7908.1|7896.1|7908.1|7896.1|7904.6|7892.6|2
1721056830000|2024-07-15 15:20:30|7908.6|7896.6|7909.3|7897.3|7909.3|7897.3|7908.6|7896.6|0
1721056840000|2024-07-15 15:20:40|7908.8|7896.8|7915.7|7903.7|7916|7904|7908.8|7896.8|0
1721056850000|2024-07-15 15:20:50|7912.5|7900.5|7911.8|7903.8|7912.5|7903.8|7910.7|7899.3|4
1721056860000|2024-07-15 15:21:00|7911|7903|7911.5|7899.5|7912.7|7903|7911|7899.5|1
1721056870000|2024-07-15 15:21:10|7910.8|7898.8|7910.5|7898.5|7911|7899|7910|7898|9
1721056880000|2024-07-15 15:21:20|7909.8|7901.8|7909.8|7901.8|7909.8|7901.8|7909.8|7901.8|0
1721056890000|2024-07-15 15:21:30|7911.1|7903.1|7912.4|7900.4|7912.4|7903.1|7911.1|7900.4|1
1721056900000|2024-07-15 15:21:40|7913|7901|7913.4|7901.4|7913.4|7901.4|7913|7901|2
1721056910000|2024-07-15 15:21:50|7911|7905|7915.8|7903.8|7915.9|7908.2|7911|7903.4|8
1721056920000|2024-07-15 15:22:00|7915.6|7903.6|7915.6|7903.6|7915.6|7904.8|7912.6|7903.3|9
1721056930000|2024-07-15 15:22:10|7915.4|7903.4|7920.8|7908.8|7920.8|7908.8|7915.4|7903.4|1
1721056940000|2024-07-15 15:22:20|7920.4|7908.4|7920.1|7908.1|7920.8|7908.8|7919.5|7907.5|2
1721056950000|2024-07-15 15:22:30|7920.5|7908.5|7920.5|7908.5|7920.5|7908.5|7920.5|7908.5|0
1721056960000|2024-07-15 15:22:40|7921.5|7909.5|7926.8|7914.8|7926.8|7914.8|7921.5|7909.5|1
1721056970000|2024-07-15 15:22:50|7924.8|7912.8|7925.3|7917.3|7926.9|7917.3|7924.8|7912.8|1
1721056980000|2024-07-15 15:23:00|7923.5|7911.5|7923.8|7911.8|7924|7912|7923.5|7911.5|1
1721056990000|2024-07-15 15:23:10|7923.5|7911.5|7923.1|7911.1|7923.8|7911.8|7923.1|7911.1|3
1721057000000|2024-07-15 15:23:20|7921.8|7909.8|7918.5|7906.5|7921.8|7909.8|7918|7906|0
1721057010000|2024-07-15 15:23:30|7919.1|7907.1|7919.5|7907.5|7919.5|7907.5|7919.1|7907.1|0
1721057020000|2024-07-15 15:23:40|7921.8|7909.8|7926.2|7914.2|7926.2|7914.2|7921.8|7909.8|2
1721057030000|2024-07-15 15:23:50|7925.9|7917.9|7929.4|7917.4|7929.4|7919.3|7925.9|7916.8|2
1721057040000|2024-07-15 15:24:00|7927.6|7919.6|7929.7|7923.7|7930.7|7923.7|7927.6|7918.4|7
1721057050000|2024-07-15 15:24:10|7928.8|7922.8|7928.4|7920.4|7928.8|7922.8|7928.4|7920.4|4
1721057060000|2024-07-15 15:24:20|7925.8|7913.8|7927.9|7915.9|7927.9|7915.9|7925.8|7913.8|4
1721057070000|2024-07-15 15:24:30|7928.4|7916.4|7928.1|7916.1|7928.7|7916.7|7928.1|7916.1|0
1721057080000|2024-07-15 15:24:40|7924.1|7912.1|7927.4|7915.4|7927.4|7915.4|7924.1|7912.1|1
1721057100000|2024-07-15 15:25:00|7927.7|7915.7|7926.8|7914.8|7927.9|7917.3|7925.3|7914|2
1721057110000|2024-07-15 15:25:10|7926|7914|7926|7914|7926.8|7914.8|7925.7|7913.7|1
1721057120000|2024-07-15 15:25:20|7925.4|7913.4|7924.5|7912.5|7925.4|7913.4|7924.5|7912.5|12
1721057130000|2024-07-15 15:25:30|7924.3|7912.3|7924.3|7912.3|7924.3|7912.3|7924.3|7912.3|0
1721057140000|2024-07-15 15:25:40|7923.7|7911.7|7926.1|7914.1|7926.1|7914.1|7923.7|7911.7|1
1721057160000|2024-07-15 15:26:00|||||||||1
1721057170000|2024-07-15 15:26:10|7926|7914|7926|7914|7926|7914|7926|7914|0
1721057190000|2024-07-15 15:26:30|||||||||1
1721057200000|2024-07-15 15:26:40|7926.3|7914.3|7969.5|7961.5|7972.5|7961.5|7924.8|7914.3|5
1721057210000|2024-07-15 15:26:50|7967.3|7955.3|7964.7|7956.7|7968.6|7959.4|7964.7|7954.4|9
1721057220000|2024-07-15 15:27:00|7965|7957|7974.5|7962.5|7975.7|7963.7|7963.3|7953.2|10
1721057230000|2024-07-15 15:27:10|7974.2|7962.2|7964.9|7952.9|7974.5|7962.5|7964.9|7952.9|12
1721057240000|2024-07-15 15:27:20|7961.9|7949.9|7960.9|7948.9|7961.9|7949.9|7958.6|7946.6|0
1721057250000|2024-07-15 15:27:30|7961.2|7949.2|7974|7962|7974|7962|7958.6|7946.7|3
1721057260000|2024-07-15 15:27:40|7974.3|7962.3|7975.5|7963.5|7975.5|7963.5|7968.4|7956.4|2
1721057280000|2024-07-15 15:28:00|7974|7966|8006|7994|8006|7994|7974|7965.7|14
1721057290000|2024-07-15 15:28:10|8004|7996|8004.9|7992.9|8008.6|7998.7|8004|7992.9|13
1721057300000|2024-07-15 15:28:20|8004.8|7992.8|8005.3|7997.3|8005.9|7997.6|8003.1|7992.8|2
1721057310000|2024-07-15 15:28:30|8005|7997|7985.8|7973.8|8005|7997|7985.8|7973.8|10
1721057320000|2024-07-15 15:28:40|7986.3|7974.3|8003.8|7991.8|8003.8|7991.8|7986.3|7974.3|0
1721057330000|2024-07-15 15:28:50|8004.3|7992.3|8001.1|7989.1|8004.3|7994.8|8001.1|7989.1|3
1721057340000|2024-07-15 15:29:00|8000.6|7988.6|8002.7|7990.7|8004.1|7992.1|7997.7|7987.7|38
1721057350000|2024-07-15 15:29:10|8002.4|7990.4|8003.2|7991.2|8003.2|7991.2|8000.7|7988.7|2
1721057360000|2024-07-15 15:29:20|8003.5|7991.5|7997.7|7985.7|8004.4|7992.4|7997.4|7985.4|10
1721057370000|2024-07-15 15:29:30|7998.2|7986.2|8002|7990|8002|7990|7993.3|7986.2|4
1721057380000|2024-07-15 15:29:40|8002.3|7990.3|8002.3|7990.3|8002.3|7990.3|8002.3|7990.3|0
1721057390000|2024-07-15 15:29:50|7999.7|7991.7|7999.4|7991.4|7999.7|7991.7|7999.4|7991.4|0
1721057400000|2024-07-15 15:30:00|7999|7991|8003.4|7991.4|8003.4|7991.4|7999|7990.5|2
1721057410000|2024-07-15 15:30:10|8002.7|7990.7|8005.2|7997.2|8007.4|7998.4|8002.5|7990.7|6
1721057420000|2024-07-15 15:30:20|8005.7|7997.7|7996.3|7990.3|8006.6|7998.6|7996.3|7990.3|9
1721057430000|2024-07-15 15:30:30|8002.3|7993.8|7997.6|7985.6|8002.3|7993.8|7997.1|7985.1|6
1721057440000|2024-07-15 15:30:40|7998.1|7986.1|8000.4|7992.4|8002.3|7992.9|7997.6|7985.6|2
1721057450000|2024-07-15 15:30:50|8000.9|7992.9|7998.7|7990.7|8001|7992.9|7998.7|7989|1
1721057460000|2024-07-15 15:31:00|7999.2|7991.2|7996.9|7990.9|8006.4|7994.4|7996.6|7990.6|14
1721057470000|2024-07-15 15:31:10|7997.1|7991.1|8002.4|7994.4|8007.5|7995.5|7997.1|7991.1|5
1721057480000|2024-07-15 15:31:20|8003.9|7991.9|8013.5|8001.5|8015.4|8003.4|8003.9|7991.9|23
1721057490000|2024-07-15 15:31:30|8010.6|7998.6|8012.8|8000.8|8013.3|8001.3|8010|7998|2
1721057500000|2024-07-15 15:31:40|8010.5|8002.5|8005.4|7999.4|8013.3|8002.5|8005.4|7997.5|1
1721057510000|2024-07-15 15:31:50|8004.5|7998.5|8005|7993|8005|7998.5|7998.8|7992.1|4
1721057520000|2024-07-15 15:32:00|8005.2|7993.2|8011.5|7999.5|8011.5|7999.5|8002|7991.5|22
1721057530000|2024-07-15 15:32:10|8011.2|7999.2|8011.4|7999.4|8011.4|7999.4|8010.3|7998.3|0
1721057540000|2024-07-15 15:32:20|8012.2|8000.2|8010.4|7998.4|8012.2|8000.2|8010.4|7998.4|2
1721057550000|2024-07-15 15:32:30|8010.7|7998.7|8011.2|7999.2|8011.6|7999.6|8010.7|7998.7|0
1721057560000|2024-07-15 15:32:40|8010.3|7998.3|8007.2|7999.2|8010.3|7999.2|8006.9|7997.2|0
1721057570000|2024-07-15 15:32:50|8007.5|8001.5|8011.9|7999.9|8012.4|8001.5|8007.5|7999.7|2
1721057580000|2024-07-15 15:33:00|8011.7|7999.7|8013.5|8001.5|8013.5|8003.2|8007.7|7999.2|2
1721057590000|2024-07-15 15:33:10|8013.7|8001.7|8011.9|7999.9|8013.7|8001.7|8011.9|7999.9|0
1721057600000|2024-07-15 15:33:20|8012.3|8000.3|8004.6|7996.6|8012.6|8001.8|8004.6|7993.1|11
1721057610000|2024-07-15 15:33:30|8005|7997|8005|7993|8005.2|7997.2|8004.7|7992.7|5
1721057620000|2024-07-15 15:33:40|8005.2|7993.2|8005.2|7993.2|8005.2|7993.2|8005.2|7993.2|0
1721057630000|2024-07-15 15:33:50|8005.5|7993.5|8008.8|7996.8|8008.8|7996.8|8005.5|7993.5|1
1721057640000|2024-07-15 15:34:00|8007.8|7995.8|8004.6|7992.6|8012.7|8001.7|8001.6|7989.6|8
1721057650000|2024-07-15 15:34:10|8004.8|7992.8|7997.2|7985.2|8006.4|7994.4|7997.2|7985.2|8
1721057660000|2024-07-15 15:34:20|7996.7|7984.7|7997.9|7985.9|7999.6|7987.6|7996.7|7984.7|14
1721057670000|2024-07-15 15:34:30|7998.7|7986.7|7997|7985|7999.8|7987.8|7997|7985|3
1721057680000|2024-07-15 15:34:40|7997.2|7985.2|8000.8|7988.8|8000.8|7988.8|7997.2|7985.2|5
1721057690000|2024-07-15 15:34:50|8001.1|7989.1|8001.9|7989.9|8001.9|7989.9|8001.1|7989.1|5
1721057700000|2024-07-15 15:35:00|8002.6|7990.6|7998.2|7986.2|8003.4|7991.4|7998.2|7986.2|25
1721057710000|2024-07-15 15:35:10|7998.7|7986.7|8001.3|7989.3|8001.3|7989.3|7998.2|7986.2|5
1721057720000|2024-07-15 15:35:20|8001.6|7989.6|8001.4|7989.4|8002.7|7990.7|8001.3|7989.3|3
1721057730000|2024-07-15 15:35:30|8001.6|7989.6|8001.7|7989.7|8001.9|7989.9|8001.2|7989.2|7
1721057740000|2024-07-15 15:35:40|7999.5|7993.5|8014.3|8002.3|8016.3|8004.3|7999.5|7993.5|17
1721057750000|2024-07-15 15:35:50|8017|8005|8013.2|8005.2|8017|8005.2|8013.2|8002.3|12
1721057760000|2024-07-15 15:36:00|8013.9|8005.9|8014.2|8006.2|8016.2|8006.9|8012.9|8004.2|0
1721057770000|2024-07-15 15:36:10|8014.9|8006.9|8040.3|8034.3|8050.6|8039.6|8014.9|8006.9|14
1721057780000|2024-07-15 15:36:20|8046.2|8034.2|8048|8036|8048.6|8041.5|8046.2|8034.2|2
1721057790000|2024-07-15 15:36:30|8047.5|8035.5|8043.3|8031.3|8047.5|8035.5|8037.8|8029.8|4
1721057800000|2024-07-15 15:36:40|8043|8031|8029.7|8017.7|8043|8031|8028.8|8016.8|7
1721057810000|2024-07-15 15:36:50|8029.9|8017.9|8025.1|8013.1|8029.9|8017.9|8024.8|8012.8|11
1721057820000|2024-07-15 15:37:00|8024.6|8012.6|8021.6|8009.6|8024.6|8012.6|8021.1|8009.1|0
1721057830000|2024-07-15 15:37:10|8022.4|8010.4|8028.2|8016.2|8029.1|8017.1|8022.4|8010.4|3
1721057840000|2024-07-15 15:37:20|8030.7|8018.7|8032|8024|8040.2|8028.2|8030.7|8018.7|1
1721057850000|2024-07-15 15:37:30|8032.4|8024.4|8031.1|8019.1|8033.4|8024.4|8029.3|8017.3|1
1721057860000|2024-07-15 15:37:40|8029.7|8017.7|8019|8007|8029.7|8017.7|8019|8007|0
1721057870000|2024-07-15 15:37:50|8018.7|8006.7|8030.4|8018.4|8030.4|8018.4|8018.7|8006.7|3
1721057880000|2024-07-15 15:38:00|8031.7|8019.7|8030.1|8018.1|8032.7|8020.7|8030.1|8018.1|0
1721057890000|2024-07-15 15:38:10|8030.6|8018.6|8036.1|8030.1|8036.9|8030.1|8030.6|8018.6|20
1721057900000|2024-07-15 15:38:20|8036.6|8028.6|8040.9|8028.9|8041.4|8029.4|8036.6|8028.6|2
1721057910000|2024-07-15 15:38:30|8041.1|8029.1|8043.9|8031.9|8043.9|8031.9|8041.1|8029.1|7
1721057920000|2024-07-15 15:38:40|8043.6|8031.6|8041.1|8035.1|8044.4|8035.1|8040.9|8031.6|6
1721057930000|2024-07-15 15:38:50|8041.4|8035.4|8042.5|8036.5|8043.5|8036.7|8041.4|8034.9|7
1721057940000|2024-07-15 15:39:00|8042.7|8036.7|8047.7|8035.7|8052.2|8040.2|8042.7|8035.3|58
1721057950000|2024-07-15 15:39:10|8048.8|8036.8|8046.1|8034.1|8050.8|8038.8|8046.1|8034.1|2
1721057960000|2024-07-15 15:39:20|8046.3|8034.3|8050.4|8038.4|8053.1|8045.1|8046.3|8034.3|11
1721057970000|2024-07-15 15:39:30|8048.4|8036.4|8047.4|8035.4|8048.6|8036.6|8047.4|8035.4|4
1721057980000|2024-07-15 15:39:40|8047.1|8035.1|8048.2|8036.2|8048.3|8036.3|8047.1|8035.1|6
1721057990000|2024-07-15 15:39:50|8048.5|8036.5|8054.3|8042.3|8054.3|8042.3|8048.3|8036.3|11
1721058000000|2024-07-15 15:40:00|8053.6|8041.6|8052.4|8040.4|8053.6|8044|8050.5|8038.5|13
1721058010000|2024-07-15 15:40:10|8052.1|8040.1|8051.6|8039.6|8052.6|8040.6|8051.6|8039.6|3
1721058020000|2024-07-15 15:40:20|8051.4|8039.4|8053.4|8041.4|8053.4|8041.4|8051.4|8039.4|1
1721058030000|2024-07-15 15:40:30|8052.9|8040.9|8065|8053|8065|8053|8052.9|8040.9|20
1721058040000|2024-07-15 15:40:40|8064.1|8052.1|8065.4|8053.4|8065.4|8053.4|8060.8|8048.8|3
1721058050000|2024-07-15 15:40:50|8065.8|8053.8|8076.5|8064.5|8080.5|8068.5|8065.3|8053.3|8
1721058060000|2024-07-15 15:41:00|8076.8|8064.8|8091.1|8079.1|8091.1|8079.1|8076.8|8064.8|20
1721058070000|2024-07-15 15:41:10|8091.7|8079.7|8088.8|8076.8|8091.7|8080.7|8088.5|8076.5|1
1721058080000|2024-07-15 15:41:20|8089.4|8077.4|8089.4|8077.4|8093.6|8081.6|8088.8|8076.8|0
1721058090000|2024-07-15 15:41:30|8089.2|8077.2|8089.1|8077.1|8089.2|8077.2|8086.9|8074.9|0
1721058100000|2024-07-15 15:41:40|8087.9|8075.9|8079.6|8067.6|8087.9|8075.9|8079.6|8067.6|4
1721058110000|2024-07-15 15:41:50|8079.1|8067.1|8080.2|8068.2|8080.6|8068.6|8079.1|8067.1|0
1721058120000|2024-07-15 15:42:00|8079.9|8067.9|8085.7|8073.7|8085.7|8073.7|8079.9|8067.9|3
1721058130000|2024-07-15 15:42:10|8085.9|8073.9|8086.4|8074.4|8086.4|8074.4|8085.7|8073.7|0
1721058140000|2024-07-15 15:42:20|8086.6|8074.6|8091.1|8083.1|8091.1|8083.5|8086|8074|14
1721058150000|2024-07-15 15:42:30|8090.8|8082.8|8095.1|8087.1|8099.4|8093.4|8090.1|8082.4|9
1721058160000|2024-07-15 15:42:40|8095.7|8087.7|8096.8|8090.8|8096.8|8090.8|8094|8082|5
1721058170000|2024-07-15 15:42:50|8099.3|8093.3|8099.8|8087.8|8100.4|8093.3|8099.3|8087.5|3
1721058180000|2024-07-15 15:43:00|8120.8|8108.8|8133.2|8121.2|8134.5|8122.5|8119.6|8108.8|29
1721058190000|2024-07-15 15:43:10|8134.5|8122.5|8142.4|8134.4|8144.7|8137.1|8133.5|8121.5|9
1721058200000|2024-07-15 15:43:20|8142.8|8134.8|8142.2|8136.2|8144.5|8138|8140.4|8128.4|17
1721058210000|2024-07-15 15:43:30|8144.4|8132.4|8136.6|8124.6|8144.9|8134.7|8136.6|8124.6|21
1721058220000|2024-07-15 15:43:40|8135.9|8123.9|8145|8133|8145.3|8138.8|8135.9|8123.9|9
1721058230000|2024-07-15 15:43:50|8141.9|8135.9|8139.3|8127.3|8144.5|8136.8|8138.3|8126.3|9
1721058240000|2024-07-15 15:44:00|8139|8127|8117.8|8105.8|8139|8127|8117.1|8105.1|6
1721058250000|2024-07-15 15:44:10|8117.5|8105.5|8102.9|8090.9|8117.5|8105.5|8102.9|8090.9|17
1721058260000|2024-07-15 15:44:20|8104.3|8092.3|8134.8|8122.8|8134.8|8122.8|8104|8092|6
1721058270000|2024-07-15 15:44:30|8135|8123|8142|8130|8142|8130|8134.3|8122.3|3
1721058280000|2024-07-15 15:44:40|8140.4|8128.4|8142|8130|8143.4|8131.4|8140.1|8128.1|5
1721058290000|2024-07-15 15:44:50|8142.4|8130.4|8144.2|8132.2|8144.2|8132.2|8142.4|8130.4|6
1721058300000|2024-07-15 15:45:00|8143.8|8131.8|8142.1|8136.1|8144.5|8136.3|8141.6|8131.8|13
1721058310000|2024-07-15 15:45:10|8141.6|8135.6|8143.9|8131.9|8144.2|8136.6|8140|8128|13
1721058320000|2024-07-15 15:45:20|||||||||2
1721058330000|2024-07-15 15:45:30|8143|8131|8139|8127|8143|8132.8|8138.8|8126.8|20
1721058340000|2024-07-15 15:45:40|8138.7|8126.7|8136|8128|8138.7|8129.2|8136|8126.7|7
1721058350000|2024-07-15 15:45:50|8134.3|8122.3|8124.1|8116.1|8134.3|8122.3|8122.4|8114.2|7
1721058360000|2024-07-15 15:46:00|8123.5|8111.5|8129.2|8117.2|8134.3|8122.3|8120.6|8108.6|10
1721058370000|2024-07-15 15:46:10|8126|8114|8131.7|8119.7|8132.1|8120.1|8118.3|8106.3|14
1721058380000|2024-07-15 15:46:20|8131.5|8119.5|8132.4|8120.4|8133.6|8121.6|8130.3|8118.3|0
1721058390000|2024-07-15 15:46:30|8131.3|8119.3|8127.5|8115.5|8133.3|8121.3|8127.5|8115.5|7
1721058400000|2024-07-15 15:46:40|8142|8130|8144.6|8132.6|8144.6|8132.6|8140|8129.7|16
1721058410000|2024-07-15 15:46:50|8144|8132|8160.6|8154.6|8162.5|8154.8|8143.7|8131.7|28
1721058420000|2024-07-15 15:47:00|8160.8|8154.8|8161.2|8155.2|8162|8155.5|8157.8|8145.8|16
1721058430000|2024-07-15 15:47:10|8164.6|8158.6|8168.9|8160.9|8171.5|8160.9|8164.6|8158.1|18
1721058440000|2024-07-15 15:47:20|8169.6|8163.6|8171.5|8159.5|8171.5|8163.6|8166.1|8154.1|17
1721058450000|2024-07-15 15:47:30|8169|8161|8165.4|8153.4|8169|8161|8159.4|8152.6|53
1721058460000|2024-07-15 15:47:40|8165.2|8153.2|8153|8147|8165.2|8153.2|8148.4|8139.3|26
1721058470000|2024-07-15 15:47:50|8153.2|8147.2|8138.5|8126.5|8154|8147.2|8137.7|8125.7|25
1721058480000|2024-07-15 15:48:00|8139.2|8127.2|8128.8|8116.8|8139.2|8127.3|8123.2|8113.3|45
1721058490000|2024-07-15 15:48:10|8128.5|8116.5|8101.3|8089.3|8129|8120.2|8101.3|8089.3|23
1721058500000|2024-07-15 15:48:20|8101|8089|8105.7|8093.7|8107|8099.5|8096.7|8088.8|17
1721058510000|2024-07-15 15:48:30|8104.4|8092.4|8080.4|8068.4|8105.1|8094.1|8080.2|8068.2|29
1721058520000|2024-07-15 15:48:40|8080.2|8068.2|8084.3|8072.3|8084.3|8072.3|8067.2|8055.2|19
1721058530000|2024-07-15 15:48:50|8084.6|8072.6|8091.1|8079.1|8097.4|8088.9|8084.3|8072.3|13
1721058540000|2024-07-15 15:49:00|8090.6|8082.6|8084.9|8078.9|8096.8|8084.8|8082|8070|14
1721058550000|2024-07-15 15:49:10|8081.2|8069.2|8098.8|8086.8|8100.3|8090.7|8081.2|8069.2|31
1721058560000|2024-07-15 15:49:20|8099.1|8087.1|8099.4|8087.4|8099.7|8087.7|8093|8082.5|21
1721058570000|2024-07-15 15:49:30|8099.7|8087.7|8102.3|8094.3|8103.1|8094.3|8092.7|8081.3|27
1721058580000|2024-07-15 15:49:40|8102.1|8094.1|8086.1|8080.1|8102.1|8094.1|8086.1|8078.3|25
1721058590000|2024-07-15 15:49:50|8085.7|8073.7|8096.8|8084.8|8096.8|8084.8|8076.2|8064.2|25
1721058600000|2024-07-15 15:50:00|8094.9|8082.9|8095.5|8083.5|8099.1|8087.1|8093.1|8081.1|21
1721058610000|2024-07-15 15:50:10|8095.2|8083.2|8092.5|8080.5|8095.5|8083.5|8091.4|8079.4|13
1721058620000|2024-07-15 15:50:20|8093|8081|8095.3|8083.3|8095.5|8083.5|8093|8081|2
1721058630000|2024-07-15 15:50:30|8100.8|8092.8|8109.3|8097.3|8109.6|8100.1|8100.6|8092.8|20
1721058640000|2024-07-15 15:50:40|8099|8091|8097.9|8089.9|8100.8|8091|8097.9|8087.6|7
1721058650000|2024-07-15 15:50:50|8098.1|8090.1|8097.8|8089.8|8098.1|8090.5|8095.8|8083.8|9
1721058660000|2024-07-15 15:51:00|8097.9|8085.9|8096|8084|8097.9|8085.9|8096|8084|0
1721058670000|2024-07-15 15:51:10|8095.7|8083.7|8094.3|8082.3|8095.7|8083.7|8093.9|8081.9|1
1721058680000|2024-07-15 15:51:20|8093.1|8081.1|8092.6|8080.6|8093.9|8081.9|8092|8080|1
1721058690000|2024-07-15 15:51:30|8091.9|8079.9|8086.9|8074.9|8093.4|8081.4|8082|8071.8|5
1721058710000|2024-07-15 15:51:50|8087.2|8075.2|8085.8|8077.8|8087.4|8077.8|8084.8|8074.8|1
1721058720000|2024-07-15 15:52:00|8088.5|8076.5|8087|8079|8088.5|8079.5|8086.4|8076.5|2
1721058730000|2024-07-15 15:52:10|8086.7|8078.7|8087|8079|8087.2|8079.2|8086.7|8078.7|0
1721058740000|2024-07-15 15:52:20|8086.7|8078.7|8082.3|8074.3|8086.7|8078.7|8082.3|8074.3|1
1721058750000|2024-07-15 15:52:30|8082.1|8074.1|8077.6|8065.6|8082.3|8074.3|8076.6|8064.8|3
1721058760000|2024-07-15 15:52:40|8076.8|8064.8|8076.5|8064.5|8076.8|8064.8|8075.1|8063.1|3
1721058770000|2024-07-15 15:52:50|8074.8|8066.8|8071.2|8065.2|8075.3|8067.3|8071.2|8064.9|5
1721058780000|2024-07-15 15:53:00|8071.7|8065.7|8092.4|8080.4|8096.2|8088.2|8071.7|8065.7|12
1721058790000|2024-07-15 15:53:10|8092.8|8080.8|8090.1|8078.1|8092.8|8080.8|8090.1|8078.1|0
1721058800000|2024-07-15 15:53:20|8091.2|8079.2|8085.5|8073.5|8091.4|8079.4|8085.5|8073.5|2
1721058810000|2024-07-15 15:53:30|8085.3|8073.3|8083.7|8071.7|8085.3|8073.3|8083.7|8071.7|0
1721058820000|2024-07-15 15:53:40|8085|8073|8093.2|8081.2|8096.7|8084.7|8085|8073|2
1721058830000|2024-07-15 15:53:50|8093.5|8081.5|8090.2|8078.2|8093.5|8081.5|8085.7|8073.7|1
1721058840000|2024-07-15 15:54:00|8091.6|8079.6|8093.5|8081.5|8093.5|8081.5|8091.6|8079.6|0
1721058850000|2024-07-15 15:54:10|8093.4|8081.4|8102.8|8090.8|8102.8|8090.8|8093.4|8081.4|6
1721058860000|2024-07-15 15:54:20|8103|8091|8103|8091|8104|8092|8103|8091|0
1721058870000|2024-07-15 15:54:30|8104.1|8092.1|8104.8|8092.8|8104.8|8092.8|8103.2|8091.2|1
1721058880000|2024-07-15 15:54:40|8105.5|8093.5|8104.3|8096.3|8107.3|8097.3|8104.3|8093.5|4
1721058890000|2024-07-15 15:54:50|8104.8|8096.8|8122.4|8110.4|8123.3|8111.3|8102.3|8090.3|6
1721058900000|2024-07-15 15:55:00|8121.8|8109.8|8119.5|8107.5|8121.8|8109.8|8113.4|8101.4|4
1721058910000|2024-07-15 15:55:10|8120.3|8108.3|8112.3|8100.3|8120.3|8108.3|8112.3|8100.3|4
1721058920000|2024-07-15 15:55:20|8112.4|8100.4|8112|8100|8112.4|8100.4|8112|8100|0
1721058930000|2024-07-15 15:55:30|8112.8|8100.8|8110.5|8098.5|8112.8|8100.8|8103.4|8091.4|7
1721058940000|2024-07-15 15:55:40|8108.7|8096.7|8114|8102|8114|8102|8108.7|8096.7|1
1721058950000|2024-07-15 15:55:50|8113.7|8101.7|8114.7|8102.7|8114.7|8102.7|8113.7|8101.7|1
1721058960000|2024-07-15 15:56:00|8114.5|8102.5|8113.4|8101.4|8114.5|8102.5|8113.2|8101.2|6
1721058970000|2024-07-15 15:56:10|8113.7|8101.7|8112.7|8104.7|8114.5|8104.7|8112.7|8101.7|0
1721058980000|2024-07-15 15:56:20|8113.1|8107.1|8114.1|8106.1|8115.2|8109.2|8113.1|8106.1|4
1721058990000|2024-07-15 15:56:30|8112.5|8104.5|8112.5|8104.5|8112.5|8104.5|8112.5|8104.5|0
1721059000000|2024-07-15 15:56:40|8112.7|8106.7|8113.5|8101.5|8116.6|8108.7|8111.5|8099.5|7
1721059010000|2024-07-15 15:56:50|8112.9|8100.9|8110|8098|8113.8|8101.9|8109.9|8098|0
1721059020000|2024-07-15 15:57:00|8110.5|8098.5|8115.8|8103.8|8115.8|8103.8|8110.4|8098.4|5
1721059030000|2024-07-15 15:57:10|8115.5|8103.5|8113.1|8101.1|8116|8104|8112.9|8100.9|5
1721059040000|2024-07-15 15:57:20|8111.8|8099.8|8110.9|8098.9|8111.8|8099.8|8110.9|8098.9|0
1721059050000|2024-07-15 15:57:30|8110.8|8098.8|8108.8|8096.8|8110.8|8098.8|8108.8|8096.8|0
1721059070000|2024-07-15 15:57:50|8106.6|8098.6|8106.9|8098.9|8108.6|8098.9|8106.4|8096.6|1
1721059080000|2024-07-15 15:58:00|8106.6|8098.6|8106.9|8098.9|8106.9|8098.9|8106.4|8098.4|1
1721059090000|2024-07-15 15:58:10|8106.4|8098.4|8106.2|8098.2|8106.4|8099.1|8105.1|8098.2|1
1721059100000|2024-07-15 15:58:20|8104.9|8098.9|8104.3|8098.3|8104.9|8098.9|8104.3|8098.3|3
1721059110000|2024-07-15 15:58:30|8103.2|8097.2|8088.9|8076.9|8103.2|8097.2|8081.8|8069.8|12
1721059120000|2024-07-15 15:58:40|8088.6|8076.6|8091.2|8085.2|8093.4|8085.5|8087.9|8075.9|2
1721059140000|2024-07-15 15:59:00|8097.1|8085.1|8099.3|8087.3|8101|8089|8097.1|8085.1|1
1721059150000|2024-07-15 15:59:10|8100.7|8088.7|8100.7|8088.7|8100.7|8091|8099|8088.7|0
1721059170000|2024-07-15 15:59:30|8098.4|8086.4|8095.9|8087.9|8098.4|8087.9|8095.9|8086.4|0
1721059180000|2024-07-15 15:59:40|8095.7|8087.7|8097.4|8089.4|8097.4|8089.4|8095.7|8087.7|1
1721059200000|2024-07-15 16:00:00|8098.9|8086.9|8098.9|8086.9|8098.9|8086.9|8098.9|8086.9|0
1721059230000|2024-07-15 16:00:30|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|1
1721059240000|2024-07-15 16:00:40|8102.3|8090.3|8102.3|8090.3|8102.3|8090.3|8102.3|8090.3|22
1721059250000|2024-07-15 16:00:50|8097.1|8091.1|8097.3|8091.3|8097.6|8091.6|8097.1|8091.1|5
1721059260000|2024-07-15 16:01:00|8097.6|8091.6|8097.1|8091.1|8097.6|8091.6|8097.1|8091.1|2
1721059270000|2024-07-15 16:01:10|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|1
1721059280000|2024-07-15 16:01:20|8096.5|8090.5|8100|8092|8102.3|8092|8096.5|8090.3|7
1721059300000|2024-07-15 16:01:40|8100.4|8092.4|8100.4|8092.4|8100.4|8092.4|8100.4|8092.4|0
1721059350000|2024-07-15 16:02:30|8100.2|8092.2|8098.7|8092.7|8100.2|8092.7|8098.7|8092.2|6
1721059360000|2024-07-15 16:02:40|||||||||1
1721059410000|2024-07-15 16:03:30|8098.6|8092.6|8102.5|8090.5|8102.8|8096.8|8098.6|8090.5|3
1721059420000|2024-07-15 16:03:40|8099.9|8091.9|8099.9|8091.9|8099.9|8091.9|8099.9|8091.9|3
1721059430000|2024-07-15 16:03:50|8099.5|8091.5|8099.5|8091.5|8099.5|8091.5|8099.5|8091.5|9
1721059440000|2024-07-15 16:04:00|8099.7|8091.7|8098.4|8092.4|8099.7|8093.2|8098.4|8091.7|1
1721059450000|2024-07-15 16:04:10|8098.1|8092.1|8098.1|8092.1|8098.1|8092.1|8098.1|8092.1|0
1721059470000|2024-07-15 16:04:30|8098.8|8092.8|8098.8|8092.8|8098.8|8092.8|8098.8|8092.8|10
1721059480000|2024-07-15 16:04:40|8098.6|8092.6|8098.6|8092.6|8098.6|8092.6|8098|8092|4
1721059490000|2024-07-15 16:04:50|8098.1|8092.1|8098.1|8092.1|8098.1|8092.1|8098.1|8092.1|3
1721059500000|2024-07-15 16:05:00|8101|8093|8101.7|8095.7|8102.3|8096.3|8101|8093|7
1721059520000|2024-07-15 16:05:20|8100.9|8094.9|8100.4|8094.4|8100.9|8094.9|8100.4|8094.4|1
1721059530000|2024-07-15 16:05:30|8099.9|8093.9|8100.7|8092.7|8100.7|8093.9|8099.9|8092.7|0
1721059550000|2024-07-15 16:05:50|8100.4|8094.4|8098.4|8092.4|8102.2|8096.2|8098.4|8092.2|4
1721059600000|2024-07-15 16:06:40|8098.9|8092.9|8098.4|8092.4|8098.9|8092.9|8098.4|8092.4|0
1721059650000|2024-07-15 16:07:30|||||||||5
1721059660000|2024-07-15 16:07:40|8101.2|8093.2|8101.2|8093.2|8101.2|8093.2|8101.2|8093.2|3
1721059680000|2024-07-15 16:08:00|8099.9|8093.9|8098.4|8092.4|8099.9|8093.9|8098.4|8092.4|1
1721059690000|2024-07-15 16:08:10|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|0
1721059720000|2024-07-15 16:08:40|8098.4|8092.4|8098.4|8092.4|8098.4|8092.4|8098.4|8092.4|1
1721059740000|2024-07-15 16:09:00|8102.2|8090.2|8100.4|8092.4|8102.4|8092.7|8100.4|8090.2|5
1721059810000|2024-07-15 16:10:10|8099.9|8093.9|8098.3|8092.3|8102.4|8095.7|8098.3|8092.3|5
1721059830000|2024-07-15 16:10:30|8098.8|8092.8|8099.3|8093.3|8099.3|8093.3|8098.8|8092.8|0
1721059840000|2024-07-15 16:10:40|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|0
1721059850000|2024-07-15 16:10:50|8099.2|8093.2|8097.9|8091.9|8099.2|8093.2|8097.9|8091.9|12
1721059870000|2024-07-15 16:11:10|8097.6|8091.6|8097.6|8091.6|8097.6|8091.6|8097.6|8091.6|0
1721059880000|2024-07-15 16:11:20|8098.1|8092.1|8098.1|8092.1|8098.1|8092.1|8098.1|8092.1|1
1721059900000|2024-07-15 16:11:40|8098.8|8092.8|8101|8095|8101.7|8095|8098.8|8092.8|4
1721059920000|2024-07-15 16:12:00|8101.2|8095.2|8101.4|8095.4|8101.7|8095.7|8101.2|8095.2|1
1721059930000|2024-07-15 16:12:10|8101.2|8095.2|8101.4|8095.4|8101.4|8095.4|8101.2|8095.2|1
1721059950000|2024-07-15 16:12:30|8101.2|8095.2|8100.6|8094.6|8101.2|8095.2|8100.6|8094.6|1
1721059960000|2024-07-15 16:12:40|||||||||1
1721059980000|2024-07-15 16:13:00|8100.4|8094.4|8101.7|8095.7|8101.7|8095.7|8100.4|8093.7|7
1721059990000|2024-07-15 16:13:10|8100.4|8093.7|8102.2|8096.2|8102.7|8096.7|8100.4|8093.7|5
1721060000000|2024-07-15 16:13:20|8102.5|8096.5|8102.3|8096.3|8102.5|8096.5|8102|8096|7
1721060010000|2024-07-15 16:13:30|8103.3|8095.3|8103.8|8095.8|8104.1|8098.1|8103.3|8095.3|12
1721060020000|2024-07-15 16:13:40|8103.6|8095.6|8103.6|8095.6|8103.6|8095.6|8103.6|8095.6|0
1721060040000|2024-07-15 16:14:00|8103.3|8095.3|8101.4|8089.4|8103.3|8095.8|8101.4|8089.4|2
1721060050000|2024-07-15 16:14:10|8101.2|8089.2|8101.8|8095.8|8101.8|8095.8|8099.5|8089.2|7
1721060060000|2024-07-15 16:14:20|8102.1|8096.1|8102.1|8096.1|8102.1|8096.1|8102.1|8096.1|0
1721060070000|2024-07-15 16:14:30|8102.3|8096.3|8102.8|8094.8|8102.8|8096.8|8102.3|8094.8|4
1721060100000|2024-07-15 16:15:00|8102.1|8096.1|8103.1|8095.1|8103.1|8096.3|8102.1|8095.1|1
1721060110000|2024-07-15 16:15:10|8102.3|8096.3|8102.8|8094.8|8102.8|8096.3|8101.6|8094.8|3
1721060120000|2024-07-15 16:15:20|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|2
1721060140000|2024-07-15 16:15:40|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|0
1721060170000|2024-07-15 16:16:10|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|0
1721060180000|2024-07-15 16:16:20|8101.5|8095.5|8102|8096|8102|8096|8101.3|8095.3|19
1721060190000|2024-07-15 16:16:30|8102.3|8096.3|8102.8|8096.8|8103|8097|8102.3|8096.3|1
1721060200000|2024-07-15 16:16:40|8102|8096|8101.5|8095.5|8102|8096|8101.5|8095.5|0
1721060210000|2024-07-15 16:16:50|8101.8|8095.8|8102|8096|8102|8096|8101.8|8095.8|0
1721060220000|2024-07-15 16:17:00|||||||||1
1721060250000|2024-07-15 16:17:30|8101.5|8095.5|8101.2|8095.2|8102.8|8096.2|8101.2|8094.8|10
1721060260000|2024-07-15 16:17:40|||||||||5
1721060270000|2024-07-15 16:17:50|8102.8|8094.8|8102.8|8094.8|8102.8|8094.8|8102.8|8094.8|0
1721060280000|2024-07-15 16:18:00|8101.2|8095.2|8101.2|8095.2|8101.2|8095.2|8101.2|8095.2|0
1721060300000|2024-07-15 16:18:20|8102.8|8094.8|8102.8|8094.8|8102.8|8094.8|8100.7|8094.7|1
1721060310000|2024-07-15 16:18:30|8103|8095|8103|8095|8103|8095.7|8101.7|8095|1
1721060350000|2024-07-15 16:19:10|8103.2|8095.2|8103.2|8095.2|8103.2|8095.2|8103.2|8095.2|0
1721060360000|2024-07-15 16:19:20|8103|8095|8103.8|8095.8|8103.8|8095.8|8103|8095|1
1721060370000|2024-07-15 16:19:30|8102.5|8096.5|8103.8|8095.8|8103.8|8096.7|8102.5|8095.8|2
1721060400000|2024-07-15 16:20:00||8097.8||8097.8||8097.8||8097.8|0
1721060410000|2024-07-15 16:20:10|8103.2|8097.2|8103.2|8097.2|8103.2|8097.2|8103.2|8097.2|0
1721060440000|2024-07-15 16:20:40|8103.8|8097.8|8103.3|8097.3|8103.9|8097.8|8103.1|8095.9|3
1721060470000|2024-07-15 16:21:10|8103.2|8097.2|8103.2|8097.2|8103.2|8097.2|8103.2|8097.2|0
1721060490000|2024-07-15 16:21:30|8104.1|8098.1|8104.4|8098.4|8105.4|8099.4|8103.9|8097.9|16
1721060500000|2024-07-15 16:21:40|8104.8|8098.8|8104.9|8098.9|8105.8|8099.8|8104.8|8098.8|3
1721060510000|2024-07-15 16:21:50|8104.8|8098.8|8105.4|8099.4|8105.4|8099.4|8103.9|8097.9|2
1721060520000|2024-07-15 16:22:00|8104.6|8098.6|8095.9|8087.9|8104.8|8098.8|8091.8|8084.8|4
1721060530000|2024-07-15 16:22:10|8099|8087|8100.5|8092.5|8103.5|8092.5|8097|8087|0
1721060540000|2024-07-15 16:22:20|8100|8092|8102.8|8094.8|8104.5|8094.8|8100|8090.3|2
1721060550000|2024-07-15 16:22:30|8103.3|8095.3|8103.3|8095.3|8103.3|8095.3|8103.3|8095.3|0
1721060560000|2024-07-15 16:22:40|8102.8|8096.8|8103.3|8095.3|8103.3|8097.3|8101.5|8091.3|1
1721060590000|2024-07-15 16:23:10|8103.5|8097.5|8105.9|8093.9|8105.9|8099.1|8103.5|8093.6|6
1721060600000|2024-07-15 16:23:20|8106.1|8094.1|8105|8093|8106.1|8094.8|8102.8|8093|1
1721060610000|2024-07-15 16:23:30|8102|8094|8102|8094|8102|8094|8102|8094|0
1721060640000|2024-07-15 16:24:00|8103.2|8091.2|8100.9|8092.9|8103.2|8092.9|8100.7|8090.9|1
1721060700000|2024-07-15 16:25:00|8100.2|8094.2|8102.8|8096.8|8103.9|8096.8|8100.2|8094.2|2
1721060710000|2024-07-15 16:25:10|8106.3|8094.3|8104.6|8096.6|8106.3|8096.6|8104.6|8093.7|1
1721060730000|2024-07-15 16:25:30|8103.2|8097.2|8106.5|8094.5|8106.5|8097.2|8103.2|8093.1|2
1721060740000|2024-07-15 16:25:40|8106.2|8094.2|8106|8094|8106.2|8094.2|8106|8094|0
1721060760000|2024-07-15 16:26:00|8106.5|8094.5|8106.8|8094.8|8106.8|8094.8|8106|8094|0
1721060770000|2024-07-15 16:26:10|8105.3|8099.3|8112.3|8104.3|8112.3|8104.3|8105.3|8099.3|3
1721060780000|2024-07-15 16:26:20|8115.9|8109.9|8123.1|8115.1|8123.1|8115.1|8115.9|8109.9|3
1721060790000|2024-07-15 16:26:30|8123.5|8115.5|8123.5|8115.5|8123.5|8115.5|8123.5|8115.5|0
1721060800000|2024-07-15 16:26:40|8123.7|8115.7|8123.7|8115.7|8123.7|8115.7|8123.7|8115.7|0
1721060810000|2024-07-15 16:26:50|8122.5|8116.5|8121.2|8115.2|8125.5|8117.5|8121|8113|8
1721060820000|2024-07-15 16:27:00|8121.4|8115.4|8122.2|8116.2|8122.5|8116.5|8121.4|8115.4|3
1721060830000|2024-07-15 16:27:10|8126.3|8114.3|8124.2|8116.2|8126.3|8116.2|8124|8114.1|1
1721060840000|2024-07-15 16:27:20|8116.6|8104.6|8111.1|8099.1|8118.5|8106.5|8111.1|8099.1|2
1721060850000|2024-07-15 16:27:30|8111.6|8099.6|8113.3|8105.3|8114|8105.3|8111.6|8099.6|0
1721060860000|2024-07-15 16:27:40|8112.8|8106.8|8121.6|8109.6|8121.6|8109.6|8112.8|8106.8|0
1721060870000|2024-07-15 16:27:50|8120.6|8114.6|8118.3|8112.3|8120.6|8114.6|8118.3|8112.3|10
1721060880000|2024-07-15 16:28:00|8120.3|8114.3|8121.3|8115.3|8121.3|8115.3|8120.3|8114.3|3
1721060890000|2024-07-15 16:28:10|8123.2|8115.2|8119.3|8113.3|8123.2|8115.3|8119.3|8113.3|2
1721060900000|2024-07-15 16:28:20|8119.8|8113.8|8121.9|8113.9|8123.9|8114.2|8119.8|8111.9|3
1721060920000|2024-07-15 16:28:40||8115.9||8115.9||8115.9||8115.9|1
1721060930000|2024-07-15 16:28:50|8123.5|8117.5|8125.2|8113.2|8125.2|8117.5|8123|8113.2|3
1721060940000|2024-07-15 16:29:00|8124.5|8112.5|8128.7|8122.7|8131.9|8122.7|8121.9|8112.5|27
1721060950000|2024-07-15 16:29:10|8129|8123|8129.5|8121.5|8129.5|8123|8127.9|8121.5|1
1721060960000|2024-07-15 16:29:20|8128.7|8122.7|8128.7|8122.7|8128.7|8122.7|8128.7|8122.7|1
1721060970000|2024-07-15 16:29:30|8129|8123|8127.9|8121.9|8129|8123|8127.9|8121.9|1
1721060990000|2024-07-15 16:29:50|8128.4|8122.4|8129|8123|8129|8123|8128.4|8122.4|7
1721061000000|2024-07-15 16:30:00|8130.8|8124.8|8137|8125|8139.4|8131.5|8130.8|8124.1|4
1721061010000|2024-07-15 16:30:10|8135.5|8127.5|8135.7|8127.7|8135.7|8127.7|8135.5|8127.5|0
1721061020000|2024-07-15 16:30:20|8136|8128|8136.4|8128.4|8136.4|8128.4|8136|8128|0
1721061050000|2024-07-15 16:30:50|8136.6|8128.6|8136.7|8124.7|8136.7|8128.6|8136.6|8124.7|1
1721061060000|2024-07-15 16:31:00|8136.4|8130.4|8136.4|8130.4|8136.4|8130.4|8136.4|8130.4|1
1721061070000|2024-07-15 16:31:10|8137.1|8131.1|8138.1|8132.1|8138.1|8132.1|8137.1|8131.1|6
1721061080000|2024-07-15 16:31:20|8137.6|8131.6|8146.4|8134.4|8146.4|8134.4|8137.6|8131.6|13
1721061090000|2024-07-15 16:31:30|8146.3|8134.3|8142.4|8130.4|8146.3|8134.3|8141.6|8129.6|1
1721061100000|2024-07-15 16:31:40|8142.9|8130.9|8141.3|8129.3|8142.9|8130.9|8141.2|8129.2|2
1721061120000|2024-07-15 16:32:00|8141.6|8129.6|8130.7|8122.7|8141.6|8129.6|8130.7|8122|4
1721061130000|2024-07-15 16:32:10|8130.9|8122.9|8133.4|8121.4|8133.5|8122.9|8130.7|8121.2|1
1721061140000|2024-07-15 16:32:20|8129.6|8123.6|8124.8|8118.8|8131.2|8123.6|8124.8|8118.8|4
1721061150000|2024-07-15 16:32:30|8125.1|8119.1|8126.4|8118.4|8126.4|8119.1|8124.8|8118.4|1
1721061160000|2024-07-15 16:32:40|8126.9|8118.9|8127.3|8119.3|8127.3|8119.3|8126.9|8118.9|0
1721061170000|2024-07-15 16:32:50|8127.1|8119.1|8127.1|8119.1|8127.1|8119.1|8126.6|8118.6|1
1721061180000|2024-07-15 16:33:00|8127.3|8119.3|8127.3|8119.3|8127.3|8119.3|8127.3|8119.3|0
1721061210000|2024-07-15 16:33:30|8127.1|8119.1|8128.4|8120.4|8129.9|8120.4|8127.1|8117.6|1
1721061230000|2024-07-15 16:33:50|8125.6|8119.6|8125.3|8119.3|8125.6|8119.6|8125.3|8119.3|1
1721061240000|2024-07-15 16:34:00|8125.1|8119.1|8124.8|8118.8|8125.1|8119.1|8124.8|8118.8|1
1721061250000|2024-07-15 16:34:10|8125.9|8117.9|8129.1|8117.1|8130.5|8118.8|8124.8|8117.1|19
1721061270000|2024-07-15 16:34:30|8129.6|8117.6|8128.1|8120.1|8129.9|8120.4|8128.1|8117.6|2
1721061280000|2024-07-15 16:34:40|8129.4|8117.4|8128.9|8116.9|8129.4|8117.4|8128.9|8116.9|0
1721061290000|2024-07-15 16:34:50|8129.4|8117.4|8129.4|8117.4|8129.4|8117.4|8129.4|8117.4|0
1721061300000|2024-07-15 16:35:00|8127.7|8119.7|8127.7|8119.7|8127.7|8119.7|8127.7|8119.7|0
1721061310000|2024-07-15 16:35:10|8127.9|8119.9|8127.9|8119.9|8127.9|8119.9|8127.9|8119.9|0
1721061320000|2024-07-15 16:35:20|8129.6|8117.6|8131.9|8119.9|8131.9|8119.9|8129.6|8117.6|2
1721061370000|2024-07-15 16:36:10|8132.2|8120.2|8132.4|8120.4|8132.4|8120.4|8132.2|8120.2|0
1721061380000|2024-07-15 16:36:20|8132.7|8120.7|8132.7|8120.7|8132.7|8120.7|8132.7|8120.7|0
1721061390000|2024-07-15 16:36:30|8133.2|8121.2|8133.2|8121.2|8133.2|8121.2|8133.2|8121.2|0
1721061400000|2024-07-15 16:36:40|8132.9|8120.9|8132.7|8124.7|8132.9|8124.7|8130.7|8120.9|3
1721061410000|2024-07-15 16:36:50|8131.4|8125.4|8131.8|8125.8|8131.9|8125.9|8131.4|8125.4|1
1721061420000|2024-07-15 16:37:00|8133.4|8125.4|8133.4|8125.4|8133.4|8125.4|8133.4|8125.4|0
1721061430000|2024-07-15 16:37:10|8132.9|8124.9|8132.9|8124.9|8132.9|8124.9|8132.9|8124.9|0
1721061440000|2024-07-15 16:37:20|8131.9|8125.9|8132.9|8124.9|8132.9|8125.9|8131.9|8124.9|0
1721061450000|2024-07-15 16:37:30|8133.2|8125.2|8134.1|8126.1|8134.1|8126.1|8133.2|8125.2|5
1721061460000|2024-07-15 16:37:40|8134.4|8126.4|8135.1|8127.1|8137.6|8127.3|8134.1|8125.4|1
1721061480000|2024-07-15 16:38:00|8135.3|8127.3|8135.3|8127.3|8135.3|8127.3|8135.3|8127.3|0
1721061500000|2024-07-15 16:38:20|8136.8|8124.8|8136.8|8124.8|8136.8|8127.1|8135.1|8124.8|0
1721061510000|2024-07-15 16:38:30|8135.3|8127.3|8135.8|8129.8|8135.8|8129.8|8135.3|8127.3|2
1721061520000|2024-07-15 16:38:40|||||||||1
1721061540000|2024-07-15 16:39:00|8135.5|8129.5|8113.7|8105.7|8135.5|8129.5|8113.7|8101.8|22
1721061550000|2024-07-15 16:39:10|8113.3|8107.3|8118|8106|8120|8111|8113.3|8105.5|2
1721061560000|2024-07-15 16:39:20|8113.9|8107.9|8103.2|8095.2|8119.2|8108.2|8102.4|8092.9|19
1721061570000|2024-07-15 16:39:30|8103.9|8095.9|8103.9|8095.9|8103.9|8095.9|8103.9|8095.9|1
1721061580000|2024-07-15 16:39:40|8106.4|8094.4|8106.4|8094.4|8106.7|8094.7|8106.4|8094.4|0
1721061600000|2024-07-15 16:40:00|8106.7|8094.7|8106.1|8094.1|8106.7|8094.7|8106.1|8094.1|0
1721061630000|2024-07-15 16:40:30|8107.5|8095.5|8108.3|8096.3|8108.3|8096.3|8107.5|8095.5|9
1721061660000|2024-07-15 16:41:00|8108|8096|8104.8|8092.8|8108|8096|8104.3|8092.3|3
1721061670000|2024-07-15 16:41:10|8104.5|8092.5|8099.3|8087.3|8104.8|8092.8|8099.3|8087.3|1
1721061680000|2024-07-15 16:41:20|8099.6|8087.6|8099.6|8087.6|8099.6|8087.6|8099.6|8087.6|0
1721061690000|2024-07-15 16:41:30|8097.1|8089.1|8096.5|8088.5|8097.1|8089.1|8094.5|8088.5|3
1721061700000|2024-07-15 16:41:40|8098.8|8086.8|8098.8|8086.8|8098.8|8086.8|8098.8|8086.8|0
1721061750000|2024-07-15 16:42:30|8104.7|8092.7|8104.9|8092.9|8105.2|8094.4|8102.4|8092.7|1
1721061760000|2024-07-15 16:42:40|8104.1|8092.1|8103.8|8091.8|8104.1|8092.1|8103.3|8091.3|0
1721061770000|2024-07-15 16:42:50|8103.6|8091.6|8102.8|8090.8|8103.6|8091.6|8102.8|8090.8|0
1721061780000|2024-07-15 16:43:00|8103.4|8091.4|8103.4|8091.4|8103.4|8091.4|8103.4|8091.4|0
1721061790000|2024-07-15 16:43:10|8103.6|8091.6|8103.6|8091.6|8103.6|8091.6|8103.6|8091.6|1
1721061810000|2024-07-15 16:43:30|8102.9|8090.9|8102.9|8090.9|8102.9|8090.9|8102.9|8090.9|0
1721061820000|2024-07-15 16:43:40|8103.4|8091.4|8103.4|8091.4|8103.4|8091.4|8103.4|8091.4|0
1721061830000|2024-07-15 16:43:50|8102.6|8090.6|8102.6|8090.6|8102.6|8090.6|8102.6|8090.6|0
1721061840000|2024-07-15 16:44:00|8102.9|8090.9|8102.9|8090.9|8102.9|8090.9|8102.9|8090.9|0
1721061850000|2024-07-15 16:44:10|8100.6|8088.6|8100.6|8088.6|8100.6|8088.6|8100.6|8088.6|2
1721061860000|2024-07-15 16:44:20|8100.9|8088.9|8100.9|8088.9|8100.9|8088.9|8100.9|8088.9|0
1721061870000|2024-07-15 16:44:30|8100.4|8088.4|8100.4|8088.4|8100.4|8088.4|8100.4|8088.4|0
1721061890000|2024-07-15 16:44:50|8100.2|8088.2|8081.4|8069.4|8100.2|8088.2|8080.6|8068.6|1
1721061900000|2024-07-15 16:45:00|8081.7|8069.7|8092.2|8080.2|8092.2|8080.2|8081.7|8069.7|1
1721061910000|2024-07-15 16:45:10|8091.7|8079.7|8091.7|8079.7|8091.7|8079.7|8091.7|8079.7|0
1721061930000|2024-07-15 16:45:30|8092.5|8080.5|8092.3|8080.3|8092.5|8080.5|8092.3|8080.3|0
1721061940000|2024-07-15 16:45:40|8092.5|8080.5|8092.5|8080.5|8092.5|8080.5|8092.5|8080.5|0
1721061960000|2024-07-15 16:46:00|8090.6|8078.6|8089|8077|8090.6|8078.6|8088.8|8076.8|2
1721061970000|2024-07-15 16:46:10|8089.2|8077.2|8089.2|8077.2|8089.2|8077.2|8089.2|8077.2|0
1721061980000|2024-07-15 16:46:20|8090.5|8078.5|8087.7|8075.7|8090.5|8078.5|8084.9|8075|2
1721062000000|2024-07-15 16:46:40|8085.2|8077.2|8085.2|8077.2|8085.2|8077.2|8085.2|8077.2|0
1721062010000|2024-07-15 16:46:50|8082.4|8070.4|8082|8070|8084|8072|8082|8070|2
1721062020000|2024-07-15 16:47:00|8081.7|8069.7|8081.7|8069.7|8081.7|8069.7|8081.7|8069.7|0
1721062040000|2024-07-15 16:47:20|8081.2|8069.2|8082.6|8070.6|8082.7|8070.7|8081.1|8069.1|0
1721062050000|2024-07-15 16:47:30|8082.4|8070.4|8079.4|8067.4|8082.4|8070.4|8077.3|8067.4|2
1721062060000|2024-07-15 16:47:40|8080.5|8068.5|8077.8|8069.8|8080.5|8069.8|8077.8|8068|0
1721062070000|2024-07-15 16:47:50|8080|8068|8074.4|8062.4|8080|8069.8|8071.7|8059.7|4
1721062080000|2024-07-15 16:48:00|8076|8064|8080.1|8068.1|8084.9|8072.9|8076|8064|6
1721062090000|2024-07-15 16:48:10|8079.9|8067.9|8079.1|8067.1|8080.6|8068.6|8079.1|8067.1|0
1721062110000|2024-07-15 16:48:30|8077.3|8065.3|8073.7|8061.7|8077.3|8065.3|8073.4|8061.4|1
1721062120000|2024-07-15 16:48:40|8073.4|8061.4|8074.2|8062.2|8074.2|8062.2|8073.2|8061.2|1
1721062130000|2024-07-15 16:48:50|8073.8|8061.8|8077.5|8065.5|8081.6|8069.6|8073.8|8061.8|7
1721062140000|2024-07-15 16:49:00|8077.8|8065.8|8071.9|8059.9|8077.8|8065.8|8071.7|8059.7|6
1721062150000|2024-07-15 16:49:10|8072.2|8060.2|8072.2|8060.2|8072.2|8060.2|8072.2|8060.2|0
1721062160000|2024-07-15 16:49:20|8070.8|8058.8|8070.4|8058.4|8070.8|8058.8|8070.1|8058.1|0
1721062170000|2024-07-15 16:49:30|8070.9|8058.9|8070.4|8058.4|8070.9|8058.9|8070.1|8058.1|1
1721062190000|2024-07-15 16:49:50|8070.1|8058.1|8070.3|8058.3|8070.7|8058.7|8069.8|8057.8|2
1721062200000|2024-07-15 16:50:00|8073.7|8061.7|8073.1|8061.1|8073.7|8061.7|8070.3|8058.3|6
1721062210000|2024-07-15 16:50:10|8072|8060|8072.2|8060.2|8072.4|8060.4|8071.9|8059.9|1
1721062220000|2024-07-15 16:50:20|8072.4|8060.4|8072.7|8064.7|8073.7|8064.7|8072|8060.4|1
1721062240000|2024-07-15 16:50:40|8069.4|8061.4|8070.7|8058.7|8072.6|8061.4|8069.4|8058.4|3
1721062250000|2024-07-15 16:50:50|8069.9|8057.9|8071.8|8059.8|8071.8|8059.8|8069.4|8057.4|0
1721062260000|2024-07-15 16:51:00|8069.3|8061.3|8069.3|8061.3|8069.3|8061.3|8069.3|8061.3|0
1721062270000|2024-07-15 16:51:10|8069|8061|8069|8061|8069|8061|8069|8061|0
1721062280000|2024-07-15 16:51:20|8068.8|8060.8|8070.4|8058.4|8070.4|8060.8|8064.4|8056.4|3
1721062290000|2024-07-15 16:51:30|8069.9|8057.9|8068.2|8060.2|8069.9|8060.5|8068.2|8057.2|1
1721062300000|2024-07-15 16:51:40|8069.6|8061.6|8070.8|8062.8|8070.8|8062.8|8069.6|8061.6|1
1721062320000|2024-07-15 16:52:00|8070.3|8062.3|8071.5|8059.5|8071.5|8062.3|8070.3|8059.5|0
1721062330000|2024-07-15 16:52:10|8070.9|8058.9|8071.2|8059.2|8071.5|8059.5|8070.9|8058.9|0
1721062340000|2024-07-15 16:52:20|8069.7|8061.7|8070|8062|8070|8062|8069.7|8061.7|0
1721062350000|2024-07-15 16:52:30|8070.2|8062.2|8080.3|8068.3|8082.4|8070.4|8069.5|8062.2|3
1721062360000|2024-07-15 16:52:40|8080.1|8068.1|8079.8|8067.8|8080.1|8068.1|8079.8|8067.8|0
1721062370000|2024-07-15 16:52:50|8076.8|8068.8|8078.9|8066.9|8078.9|8068.8|8076.8|8066.9|1
1721062380000|2024-07-15 16:53:00|8078.4|8066.4|8078.4|8066.4|8078.4|8066.4|8078.4|8066.4|0
1721062390000|2024-07-15 16:53:10|8071|8059|8070.8|8058.8|8071|8059|8070.3|8058.3|1
1721062400000|2024-07-15 16:53:20|8068.3|8060.3|8070.1|8058.1|8070.1|8060.3|8067.8|8058.1|3
1721062410000|2024-07-15 16:53:30|8069.9|8057.9|8069.6|8057.6|8069.9|8057.9|8069.6|8057.6|0
1721062440000|2024-07-15 16:54:00|8068.2|8060.2|8068.7|8060.7|8070.5|8060.7|8068.2|8058.5|0
1721062470000|2024-07-15 16:54:30|8069|8061|8068.3|8062.3|8069|8062.3|8068.3|8061|0
1721062490000|2024-07-15 16:54:50|8070.1|8064.1|8071.2|8063.2|8075|8066.4|8070.1|8062.5|10
1721062500000|2024-07-15 16:55:00|8070.7|8064.7|8070.7|8064.7|8070.7|8064.7|8070.7|8064.7|0
1721062510000|2024-07-15 16:55:10|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|0
1721062540000|2024-07-15 16:55:40|8069.7|8063.7|8067.4|8055.4|8069.7|8063.7|8066.9|8054.9|2
1721062550000|2024-07-15 16:55:50|8064.9|8056.9|8065.9|8053.9|8065.9|8056.9|8063.4|8053.9|1
1721062560000|2024-07-15 16:56:00|8066.5|8054.5|8066.5|8054.5|8066.5|8054.5|8066.5|8054.5|0
1721062570000|2024-07-15 16:56:10|8066.4|8054.4|8064.4|8056.4|8066.7|8056.4|8064.4|8054.2|0
1721062580000|2024-07-15 16:56:20|8064.2|8058.2|8069.9|8061.9|8071.4|8062.2|8064.2|8058.2|1
1721062600000|2024-07-15 16:56:40|8067.9|8056.9|8064.4|8056.4|8067.9|8056.9|8062.9|8054.9|2
1721062630000|2024-07-15 16:57:10|8062.6|8056.6|8062.8|8056.8|8062.8|8056.8|8062.6|8056.6|0
1721062640000|2024-07-15 16:57:20|8061.9|8055.9|8071.6|8059.6|8071.6|8061.9|8061.9|8055.9|3
1721062650000|2024-07-15 16:57:30|8069.9|8061.9|8071.6|8059.6|8071.6|8062.1|8069.9|8059.6|0
1721062660000|2024-07-15 16:57:40|8069.9|8061.9|8068.4|8060.4|8072.1|8061.9|8068.4|8058.7|4
1721062670000|2024-07-15 16:57:50|8070.7|8058.7|8068.4|8060.4|8070.7|8060.4|8068.4|8058.7|0
1721062700000|2024-07-15 16:58:20|8063.1|8057.1|8066.4|8054.4|8067.4|8057.1|8063.1|8052.5|3
1721062710000|2024-07-15 16:58:30|8066.9|8054.9|8055.2|8043.2|8066.9|8054.9|8054.1|8042.1|2
1721062720000|2024-07-15 16:58:40|8055.6|8043.6|8055.5|8043.5|8057.1|8045.1|8055.5|8043.5|0
1721062730000|2024-07-15 16:58:50|8055.8|8043.8|8053.9|8041.9|8056.1|8044.1|8053.1|8041.1|1
1721062740000|2024-07-15 16:59:00|8054.2|8042.2|8065.2|8053.2|8065.2|8053.2|8053.8|8042.2|1
1721062750000|2024-07-15 16:59:10|8063.7|8055.7|8060.3|8048.3|8064.4|8056.4|8060.3|8048.3|3
1721062760000|2024-07-15 16:59:20|8060.6|8048.6|8062.2|8050.2|8062.2|8050.2|8060.3|8048.3|0
1721062800000|2024-07-15 17:00:00|8061.3|8049.3|8062.2|8050.2|8062.2|8050.2|8061.3|8049.3|1
1721062810000|2024-07-15 17:00:10|8062.4|8050.4|8062.4|8050.4|8062.4|8050.4|8062.4|8050.4|0
1721062820000|2024-07-15 17:00:20|8063.4|8057.4|8065.6|8053.6|8067.1|8057.7|8063.4|8052.8|7
1721062830000|2024-07-15 17:00:30|8064|8052|8064.6|8052.6|8064.6|8052.6|8064|8052|1
1721062860000|2024-07-15 17:01:00|8065.1|8053.1|8063.9|8055.9|8065.9|8055.9|8063.9|8053.1|0
1721062870000|2024-07-15 17:01:10|8064.1|8056.1|8066.1|8054.1|8066.1|8056.1|8064.1|8054.1|2
1721062910000|2024-07-15 17:01:50|8064.4|8056.4|8064.4|8056.4|8064.4|8056.4|8064.4|8056.4|0
1721062920000|2024-07-15 17:02:00|8064.6|8056.6|8064.8|8052.8|8065.6|8058.6|8063.6|8052.8|2
1721062940000|2024-07-15 17:02:20|8063.5|8051.5|8063.3|8051.3|8063.5|8051.5|8063.3|8051.3|1
1721062950000|2024-07-15 17:02:30|8062.2|8050.2|8062.4|8050.4|8063|8051|8062.2|8050.2|0
1721062960000|2024-07-15 17:02:40|8062.2|8050.2|8061.9|8049.9|8062.2|8050.2|8061.9|8049.9|0
1721062980000|2024-07-15 17:03:00|8062.2|8050.2|8061.7|8049.7|8062.2|8050.2|8061.7|8049.7|0
1721062990000|2024-07-15 17:03:10|8061.9|8049.9|8061.7|8049.7|8061.9|8049.9|8061.7|8049.7|0
1721063000000|2024-07-15 17:03:20|8061.9|8049.9|8061.9|8049.9|8062.2|8050.2|8061.7|8049.7|0
1721063010000|2024-07-15 17:03:30|8062.2|8050.2|8062.2|8050.2|8062.5|8050.5|8061.7|8049.7|0
1721063030000|2024-07-15 17:03:50|8061.9|8049.9|8062.2|8050.2|8062.5|8050.5|8061.9|8049.9|0
1721063040000|2024-07-15 17:04:00|8062.5|8050.5|8062.1|8050.1|8062.5|8050.5|8061.9|8049.9|0
1721063050000|2024-07-15 17:04:10|8062.4|8050.4|8062.4|8050.4|8062.4|8050.4|8062.1|8050.1|0
1721063060000|2024-07-15 17:04:20|8062.1|8050.1|8062.4|8050.4|8062.4|8050.4|8062.1|8050.1|0
1721063080000|2024-07-15 17:04:40|8062.1|8050.1|8062.1|8050.1|8062.4|8050.4|8062.1|8050.1|0
1721063090000|2024-07-15 17:04:50|8062.4|8050.4|8062.1|8050.1|8062.4|8051.9|8059.9|8050.1|0
1721063120000|2024-07-15 17:05:20|8059.9|8051.9|8062.1|8050.1|8062.1|8051.9|8059.9|8050.1|0
1721063130000|2024-07-15 17:05:30|8061.7|8049.7|8058.6|8050.6|8061.7|8050.6|8058.3|8049.7|1
1721063160000|2024-07-15 17:06:00|8059.8|8046.6|8057.8|8049.8|8059.8|8050.1|8057.3|8046.6|3
1721063170000|2024-07-15 17:06:10|8058.6|8050.6|8060.4|8054.4|8062.6|8054.4|8058.6|8050.6|1
1721063190000|2024-07-15 17:06:30|8060.2|8054.2|8060.2|8054.2|8060.2|8054.2|8060.2|8054.2|0
1721063260000|2024-07-15 17:07:40|8060.1|8054.1|8060.1|8054.1|8060.1|8054.1|8060.1|8054.1|0
1721063280000|2024-07-15 17:08:00|8059.9|8053.9|8059.9|8053.9|8059.9|8053.9|8059.9|8053.9|0
1721063340000|2024-07-15 17:09:00|8062|8054|8066.2|8054.2|8067.9|8055.9|8061.9|8053.6|2
1721063350000|2024-07-15 17:09:10|8063.9|8055.9|8063.4|8051.4|8063.9|8055.9|8062.5|8050.5|1
1721063360000|2024-07-15 17:09:20|8063.1|8051.1|8063.1|8051.1|8063.6|8051.6|8063.1|8051.1|0
1721063370000|2024-07-15 17:09:30|8063.4|8051.4|8062.5|8050.5|8063.4|8051.4|8062.5|8050.5|0
1721063380000|2024-07-15 17:09:40|8063.1|8051.1|8061.5|8049.5|8063.3|8051.3|8061.5|8049.5|0
1721063390000|2024-07-15 17:09:50|8061.8|8049.8|8061.5|8049.5|8061.8|8049.8|8061.3|8049.3|0
1721063400000|2024-07-15 17:10:00|8061.3|8049.3|8060.3|8048.3|8061.8|8050.8|8058.8|8048|0
1721063410000|2024-07-15 17:10:10|8058.8|8050.8|8060|8048|8061.1|8050.8|8058|8047.7|0
1721063420000|2024-07-15 17:10:20|8058|8050|8059.7|8047.7|8059.7|8050.3|8057.8|8047.5|0
1721063430000|2024-07-15 17:10:30|8059.5|8047.5|8059.8|8047.8|8059.8|8047.8|8058.7|8046.7|1
1721063440000|2024-07-15 17:10:40|8060.1|8048.1|8059.8|8047.8|8060.3|8048.3|8059.8|8047.8|0
1721063450000|2024-07-15 17:10:50|8060.1|8048.1|8060.1|8048.1|8060.3|8048.3|8059.8|8047.8|0
1721063460000|2024-07-15 17:11:00|8059.8|8047.8|8059.3|8047.3|8060.3|8048.3|8059.3|8047.3|0
1721063500000|2024-07-15 17:11:40|8056.7|8048.7|8056.7|8048.7|8058.2|8049.5|8055.5|8046.2|0
1721063510000|2024-07-15 17:11:50|8056|8044|8051.5|8039.5|8056|8044|8051.5|8039.5|2
1721063520000|2024-07-15 17:12:00|8052.1|8040.1|8055.5|8043.5|8055.8|8043.8|8051.8|8039.8|0
1721063530000|2024-07-15 17:12:10|8055.3|8043.3|8054|8042|8055.5|8043.5|8053.2|8041.2|0
1721063540000|2024-07-15 17:12:20|8054.5|8042.5|8054.7|8042.7|8055.3|8043.3|8054.2|8042.2|0
1721063550000|2024-07-15 17:12:30|8054.4|8042.4|8054.8|8042.8|8055|8043|8054.4|8042.4|0
1721063560000|2024-07-15 17:12:40|8054.1|8042.1|8054.1|8042.1|8054.1|8042.1|8054.1|8042.1|0
1721063580000|2024-07-15 17:13:00|8054.5|8042.5|8054.8|8042.8|8054.8|8042.8|8054.5|8042.5|1
1721063620000|2024-07-15 17:13:40|8054.5|8042.5|8053.7|8041.7|8054.5|8042.5|8053.7|8041.7|1
1721063640000|2024-07-15 17:14:00|8053.5|8041.5|8053.5|8041.5|8053.5|8041.5|8053.5|8041.5|0
1721063690000|2024-07-15 17:14:50|8054.1|8042.1|8053.6|8041.6|8054.1|8042.1|8053.3|8041.3|0
1721063700000|2024-07-15 17:15:00|8053.8|8041.8|8063.4|8051.4|8066.7|8054.7|8053.1|8041.6|8
1721063710000|2024-07-15 17:15:10|8065|8053|8053.7|8041.7|8065.2|8053.7|8051.5|8041.7|5
1721063760000|2024-07-15 17:16:00|8054.5|8042.5|8054.5|8042.5|8054.5|8042.5|8054.3|8042.3|0
1721063770000|2024-07-15 17:16:10|8053.7|8041.7|8052.3|8040.3|8053.7|8041.7|8052.3|8040.3|0
1721063780000|2024-07-15 17:16:20|8050.8|8042.8|8052.3|8040.3|8052.5|8042.8|8050.8|8040.3|0
1721063790000|2024-07-15 17:16:30|8052.5|8040.5|8069.1|8057.1|8072.1|8060.1|8051|8040.5|16
1721063800000|2024-07-15 17:16:40|8070.6|8058.6|8068.5|8056.5|8071.1|8059.1|8068.5|8056.5|0
1721063810000|2024-07-15 17:16:50|8068.3|8056.3|8055.9|8043.9|8068.3|8056.3|8055.9|8043.9|2
1721063820000|2024-07-15 17:17:00|8055.7|8043.7|8055.7|8043.7|8055.7|8043.7|8055.7|8043.7|0
1721063830000|2024-07-15 17:17:10|8055.5|8043.5|8055.5|8043.5|8055.5|8043.5|8054.9|8042.9|1
1721063840000|2024-07-15 17:17:20|8056|8044|8056|8044|8056|8044|8056|8044|0
1721063850000|2024-07-15 17:17:30|8055.7|8043.7|8056|8044|8056|8044|8055.7|8043.7|0
1721063860000|2024-07-15 17:17:40|8056.2|8044.2|8052.6|8044.6|8056.2|8045.1|8051.9|8043.9|0
1721063880000|2024-07-15 17:18:00|8051.8|8043.8|8051.8|8043.8|8051.8|8043.8|8051.8|8043.8|1
1721063890000|2024-07-15 17:18:10|8051.6|8043.6|8047.8|8039.8|8051.6|8043.6|8047.8|8039.8|2
1721063900000|2024-07-15 17:18:20|8048.5|8036.5|8046|8034|8048.5|8036.5|8042.1|8030.1|8
1721063930000|2024-07-15 17:18:50|8046.3|8034.3|8040.8|8028.8|8049.5|8041.5|8040.7|8028.7|5
1721063940000|2024-07-15 17:19:00|8041|8029|8041|8033|8041.6|8033|8040.3|8029|0
1721063950000|2024-07-15 17:19:10|8042.2|8034.2|8048.9|8040.9|8050.8|8040.9|8040.5|8033.1|6
1721063960000|2024-07-15 17:19:20|8049.4|8037.4|8050.7|8038.7|8050.7|8038.7|8048.4|8036.4|1
1721063970000|2024-07-15 17:19:30|8049|8041|8052.2|8040.2|8052.2|8043.5|8048.8|8037.7|1
1721063980000|2024-07-15 17:19:40|8052.4|8040.4|8051.4|8039.4|8053.6|8041.6|8050.9|8038.9|0
1721063990000|2024-07-15 17:19:50|8051.1|8039.1|8051.7|8039.7|8052.2|8040.2|8050.6|8038.6|0
1721064000000|2024-07-15 17:20:00|8051.4|8039.4|8051.1|8039.1|8052.1|8040.1|8050.8|8038.8|0
1721064010000|2024-07-15 17:20:10|8051.4|8039.4|8040.3|8028.3|8052.1|8040.1|8034.1|8028.1|31
1721064020000|2024-07-15 17:20:20|8040.1|8028.1|8040.6|8028.6|8040.6|8028.6|8039.6|8027.6|0
1721064030000|2024-07-15 17:20:30|8040.9|8028.9|8040.9|8028.9|8040.9|8028.9|8040.9|8028.9|0
1721064040000|2024-07-15 17:20:40|8041.3|8029.3|8041.8|8029.8|8042.2|8030.2|8041.3|8029.3|0
1721064060000|2024-07-15 17:21:00|8041.6|8029.6|8042.4|8030.4|8042.4|8030.4|8041.6|8029.6|0
1721064070000|2024-07-15 17:21:10|8041.8|8029.8|8041.8|8029.8|8042.1|8030.1|8041.8|8029.8|0
1721064080000|2024-07-15 17:21:20|8041.3|8029.3|8041.8|8029.8|8041.8|8029.8|8041.1|8029.1|0
1721064100000|2024-07-15 17:21:40|8042.8|8030.8|8042.8|8030.8|8042.8|8030.8|8042.8|8030.8|0
1721064120000|2024-07-15 17:22:00|8042.1|8030.1|8033.9|8021.9|8042.1|8030.1|8031.9|8021.9|7
1721064130000|2024-07-15 17:22:10|8034.4|8022.4|8034.1|8022.1|8034.6|8022.6|8034.1|8022.1|0
1721064140000|2024-07-15 17:22:20|8033.7|8021.7|8033.2|8021.2|8033.7|8021.7|8032.2|8020.2|1
1721064150000|2024-07-15 17:22:30|8031.7|8019.7|8031.7|8019.7|8031.7|8019.7|8031.7|8019.7|1
1721064160000|2024-07-15 17:22:40|8031.9|8019.9|8031.9|8019.9|8031.9|8019.9|8031.9|8019.9|0
1721064180000|2024-07-15 17:23:00|8031.7|8019.7|8032.7|8020.7|8032.7|8020.7|8031.7|8019.7|0
1721064190000|2024-07-15 17:23:10|8032.9|8020.9|8030.9|8018.9|8032.9|8020.9|8029.9|8017.9|1
1721064200000|2024-07-15 17:23:20|8031.2|8019.2|8031.1|8019.1|8031.7|8019.7|8031.1|8019.1|0
1721064210000|2024-07-15 17:23:30|8030.6|8018.6|8032.6|8026.6|8033.2|8026.6|8030.6|8018.6|0
1721064220000|2024-07-15 17:23:40|8037|8025|8033.1|8021.1|8037|8025|8032.6|8021.1|4
1721064230000|2024-07-15 17:23:50|8032.6|8020.6|8030.1|8018.1|8032.6|8020.6|8030.1|8018.1|0
1721064240000|2024-07-15 17:24:00|8030.6|8018.6|8030.6|8018.6|8030.6|8018.6|8030.6|8018.6|0
1721064260000|2024-07-15 17:24:20|8030.3|8018.3|8030.4|8018.4|8030.4|8018.4|8030.1|8018.1|0
1721064270000|2024-07-15 17:24:30|8030.6|8018.6|8030.6|8018.6|8030.6|8018.6|8030.6|8018.6|0
1721064280000|2024-07-15 17:24:40|8030.3|8018.3|8030.1|8018.1|8030.3|8018.3|8030.1|8018.1|0
1721064300000|2024-07-15 17:25:00|8029.5|8021.5|8032.9|8020.9|8032.9|8021.5|8029.5|8020.9|0
1721064310000|2024-07-15 17:25:10|8030.6|8022.6|8033.7|8021.7|8034|8023.1|8030.6|8021.7|2
1721064320000|2024-07-15 17:25:20|8034|8022|8038.7|8026.7|8038.7|8028.5|8034|8022|5
1721064330000|2024-07-15 17:25:30|8036.5|8028.5|8036.5|8028.5|8036.5|8028.5|8036.5|8028.5|0
1721064340000|2024-07-15 17:25:40|8038.7|8026.7|8038.7|8026.7|8038.7|8026.7|8038.7|8026.7|0
1721064350000|2024-07-15 17:25:50|8038.3|8026.3|8049.3|8037.3|8049.3|8037.3|8038.3|8026.3|1
1721064360000|2024-07-15 17:26:00|8049.8|8037.8|8044.8|8032.8|8050.8|8038.8|8039.5|8028.5|3
1721064370000|2024-07-15 17:26:10|8045|8033|8053.7|8041.7|8054|8042|8044.1|8033|2
1721064380000|2024-07-15 17:26:20|8051.2|8043.2|8050.8|8038.8|8051.2|8043.2|8049.2|8037.2|3
1721064400000|2024-07-15 17:26:40|8050.2|8038.2|8049.8|8037.8|8050.2|8038.2|8049.8|8037.8|0
1721064410000|2024-07-15 17:26:50|8051.1|8039.1|8051.7|8039.7|8053|8041|8051.1|8039.1|0
1721064420000|2024-07-15 17:27:00|8052.2|8040.2|8052.4|8040.4|8052.4|8040.4|8052.2|8040.2|1
1721064430000|2024-07-15 17:27:10|8052.2|8040.2|8051.8|8039.8|8052.2|8040.2|8051.5|8039.5|2
1721064440000|2024-07-15 17:27:20|8052|8040|8052.7|8040.7|8053.5|8041.5|8052|8040|1
1721064450000|2024-07-15 17:27:30|8052.5|8040.5|8055.7|8043.7|8055.8|8043.8|8052.2|8040.2|1
1721064460000|2024-07-15 17:27:40|8056|8044|8054.7|8042.7|8056|8044|8054.7|8042.7|3
1721064470000|2024-07-15 17:27:50|8055|8043|8054.5|8042.5|8055|8043|8054.5|8042.5|1
1721064480000|2024-07-15 17:28:00|8055|8043|8055|8043|8055|8043|8055|8043|0
1721064490000|2024-07-15 17:28:10|8055.8|8043.8|8057.2|8045.2|8057.2|8045.2|8055.8|8043.8|1
1721064500000|2024-07-15 17:28:20|8058.7|8046.7|8057|8049|8058.7|8049|8056.4|8046.5|2
1721064510000|2024-07-15 17:28:30|||||||||1
1721064520000|2024-07-15 17:28:40|8056.7|8048.7|8056.7|8048.7|8056.7|8048.7|8056.7|8048.7|1
1721064540000|2024-07-15 17:29:00|8056.1|8048.1|8054.3|8042.3|8057|8048.1|8052.2|8040.2|6
1721064550000|2024-07-15 17:29:10|8054|8042|8054.3|8042.3|8054.3|8042.3|8054|8042|0
1721064560000|2024-07-15 17:29:20|8054.5|8042.5|8054|8042|8054.5|8042.5|8054|8042|2
1721064570000|2024-07-15 17:29:30|8050.5|8038.5|8054.2|8042.2|8054.2|8042.2|8050.5|8038.5|1
1721064580000|2024-07-15 17:29:40|8054|8042|8051.7|8039.7|8054|8042|8051.7|8039.7|1
1721064590000|2024-07-15 17:29:50|8053.2|8041.2|8054.2|8042.2|8055.9|8049.6|8053.1|8041.1|3
1721119500000|2024-07-16 08:45:00|8063.7|8051.7|8039.7|8027.7|8066.5|8054.5|8039.1|8027.1|8
1721119510000|2024-07-16 08:45:10|8040|8028|8033.5|8021.5|8043.1|8031.1|8030.1|8018.1|4
1721119520000|2024-07-16 08:45:20|8032.4|8020.4|8017.8|8005.8|8032.4|8020.4|8017.8|8005.8|3
1721119530000|2024-07-16 08:45:30|8018.1|8006.1|8005.3|7993.3|8019.5|8007.5|8004.5|7992.5|4
1721119540000|2024-07-16 08:45:40|8005.8|7993.8|8026.1|8014.1|8026.4|8014.4|8002.2|7990.2|2
1721119550000|2024-07-16 08:45:50|8029.4|8017.4|8030.1|8018.1|8030.2|8018.2|8029.4|8017.4|0
1721119560000|2024-07-16 08:46:00|8032.8|8020.8|8023.1|8011.1|8034.4|8022.4|8016.3|8004.3|15
1721119580000|2024-07-16 08:46:20|8023.9|8011.9|8021.9|8009.9|8023.9|8011.9|8021.9|8009.9|1
1721119590000|2024-07-16 08:46:30|8021.7|8009.7|8021.7|8009.7|8021.7|8009.7|8021.7|8009.7|1
1721119600000|2024-07-16 08:46:40|8021.9|8009.9|8019.4|8007.4|8022.7|8010.7|8019.4|8007.4|0
1721119610000|2024-07-16 08:46:50|8018.7|8006.7|8023.4|8011.4|8023.4|8011.4|8018.7|8006.7|1
1721119620000|2024-07-16 08:47:00|8022.9|8010.9|8008.3|7996.3|8022.9|8010.9|8005.2|7993.2|4
1721119640000|2024-07-16 08:47:20|8008.1|7996.1|8007.6|7995.6|8008.1|7996.1|8007.6|7995.6|0
1721119650000|2024-07-16 08:47:30|8007.1|7995.1|8002.1|7990.1|8007.1|7995.1|7999.6|7987.6|3
1721119670000|2024-07-16 08:47:50|8014.8|8002.8|8013.6|8001.6|8014.8|8002.8|8013.6|8001.6|1
1721119680000|2024-07-16 08:48:00|8014.4|8002.4|8015.4|8003.4|8015.9|8003.9|8014.4|8002.4|0
1721119690000|2024-07-16 08:48:10|8015.6|8003.6|8016.4|8004.4|8016.4|8004.4|8015.6|8003.6|0
1721119710000|2024-07-16 08:48:30|8015.7|8003.7|8015.7|8003.7|8015.7|8003.7|8015.7|8003.7|0
1721119720000|2024-07-16 08:48:40|8016.1|8004.1|8009.3|7997.3|8016.1|8004.1|8007.9|7995.9|1
1721119730000|2024-07-16 08:48:50|8008.8|7996.8|8006.6|7994.6|8008.8|7996.8|8006.6|7994.6|0
1721119740000|2024-07-16 08:49:00|8006.3|7994.3|8006.3|7994.3|8006.3|7994.3|8006.3|7994.3|0
1721119750000|2024-07-16 08:49:10|8005.9|7993.9|8018.5|8006.5|8018.5|8006.5|8005.9|7993.9|3
1721119760000|2024-07-16 08:49:20|8020.3|8008.3|8023.2|8011.2|8023.2|8011.2|8020.3|8008.3|0
1721119770000|2024-07-16 08:49:30|8024.2|8012.2|8024.2|8012.2|8024.2|8012.2|8024.2|8012.2|0
1721119780000|2024-07-16 08:49:40|8024.5|8012.5|8025.2|8013.2|8025.2|8013.2|8024.5|8012.5|0
1721119790000|2024-07-16 08:49:50|8025.5|8013.5|8022.1|8010.1|8025.7|8013.7|8020.4|8008.4|5
1721119800000|2024-07-16 08:50:00|8022.7|8010.7|8028|8016|8029|8017|8022.7|8010.7|3
1721119810000|2024-07-16 08:50:10|8042.6|8030.6|8033.4|8021.4|8042.6|8030.6|8022.6|8010.6|3
1721119820000|2024-07-16 08:50:20|8032.9|8020.9|8020.8|8008.8|8032.9|8020.9|8020.6|8008.6|2
1721119830000|2024-07-16 08:50:30|8020.6|8008.6|8020.6|8008.6|8020.6|8008.6|8020.6|8008.6|1
1721119840000|2024-07-16 08:50:40|8034.9|8022.9|8030.7|8018.7|8034.9|8022.9|8029|8017|1
1721119850000|2024-07-16 08:50:50|8029.2|8017.2|8028.2|8016.2|8029.2|8018.9|8025.7|8016.2|1
1721119870000|2024-07-16 08:51:10|8028.1|8016.1|8028.1|8016.1|8028.1|8016.1|8028.1|8016.1|0
1721119880000|2024-07-16 08:51:20|8024.2|8012.2|8026.5|8014.5|8026.8|8014.8|8021.2|8009.2|3
1721119890000|2024-07-16 08:51:30|8027.3|8015.3|8034.2|8022.2|8034.2|8022.2|8027.3|8015.3|0
1721119900000|2024-07-16 08:51:40|8034|8022|8034|8022|8034|8022|8034|8022|0
1721119920000|2024-07-16 08:52:00|8034.2|8022.2|8038.1|8026.1|8038.1|8026.1|8034.2|8022.2|0
1721119930000|2024-07-16 08:52:10|8038.3|8026.3|8036.8|8024.8|8038.3|8026.3|8036.8|8024.8|2
1721119940000|2024-07-16 08:52:20|8036.2|8024.2|8035.8|8023.8|8036.2|8024.2|8035.8|8023.8|0
1721119950000|2024-07-16 08:52:30|8035.5|8023.5|8035.5|8023.5|8035.5|8023.5|8035.5|8023.5|0
1721119970000|2024-07-16 08:52:50|8036.1|8024.1|8037|8025|8037.3|8025.3|8036.1|8024.1|0
1721120000000|2024-07-16 08:53:20|8037.2|8025.2|8037.2|8025.2|8037.8|8025.8|8037.2|8025.2|1
1721120010000|2024-07-16 08:53:30|8037.5|8025.5|8036.3|8024.3|8037.8|8025.8|8036.3|8024.3|2
1721120030000|2024-07-16 08:53:50|8036.2|8024.2|8037.7|8025.7|8037.7|8025.7|8036.2|8024.2|1
1721120040000|2024-07-16 08:54:00|8038.8|8026.8|8038|8026|8038.8|8026.8|8038|8026|1
1721120050000|2024-07-16 08:54:10|8038.3|8026.3|8038|8026|8038.3|8026.3|8038|8026|0
1721120060000|2024-07-16 08:54:20|8038.3|8026.3|8038.3|8026.3|8038.3|8026.3|8038|8026|0
1721120070000|2024-07-16 08:54:30|8038.8|8026.8|8038.3|8026.3|8038.8|8026.8|8038.3|8026.3|1
1721120080000|2024-07-16 08:54:40|8038.5|8026.5|8038.8|8026.8|8038.8|8026.8|8038.3|8026.3|0
1721120090000|2024-07-16 08:54:50|8038.3|8026.3|8038.8|8026.8|8038.8|8026.8|8038.3|8026.3|0
1721120160000|2024-07-16 08:56:00|8038.5|8026.5|8038|8026|8038.5|8026.5|8038|8026|0
1721120170000|2024-07-16 08:56:10|8037.8|8025.8|8037.5|8025.5|8037.8|8025.8|8037.5|8025.5|0
1721120180000|2024-07-16 08:56:20|8052.3|8040.3|8050.3|8038.3|8053|8041|8047.1|8035.1|1
1721120190000|2024-07-16 08:56:30|8053.3|8041.3|8056|8044|8056|8044|8052.5|8040.5|0
1721120200000|2024-07-16 08:56:40|8055.3|8043.3|8056.6|8044.6|8056.6|8044.6|8054.3|8042.3|2
1721120210000|2024-07-16 08:56:50|8057.3|8045.3|8058.6|8046.6|8058.6|8046.6|8056.3|8044.3|0
1721120220000|2024-07-16 08:57:00|8058.8|8046.8|8058.8|8046.8|8058.8|8046.8|8058.8|8046.8|0
1721120230000|2024-07-16 08:57:10|8059.6|8047.6|8059.8|8047.8|8060.1|8048.1|8059.6|8047.6|0
1721120240000|2024-07-16 08:57:20|8060.1|8048.1|8076.6|8064.6|8080.4|8068.4|8060.1|8048.1|3
1721120250000|2024-07-16 08:57:30|8075.9|8063.9|8089.1|8077.1|8089.1|8077.1|8074.4|8062.4|30
1721120260000|2024-07-16 08:57:40|8089.6|8077.6|8087.8|8075.8|8089.6|8077.6|8086.6|8074.6|0
1721120270000|2024-07-16 08:57:50|8088.3|8076.3|8084.2|8072.2|8088.3|8076.3|8084.2|8072.2|0
1721120280000|2024-07-16 08:58:00|8084|8072|8084.2|8072.2|8084.3|8072.3|8084|8072|0
1721120290000|2024-07-16 08:58:10|8083.5|8071.5|8067.9|8055.9|8083.5|8071.5|8067.9|8055.9|4
1721120300000|2024-07-16 08:58:20|8067.7|8055.7|8075.8|8063.8|8075.8|8063.8|8067.7|8055.7|2
1721120320000|2024-07-16 08:58:40|8087.2|8075.2|8084.9|8072.9|8087.2|8075.2|8084.5|8072.5|1
1721120330000|2024-07-16 08:58:50|8084.4|8072.4|8080.2|8068.2|8084.4|8072.4|8079.9|8067.9|0
1721120340000|2024-07-16 08:59:00|8081.1|8069.1|8072.9|8060.9|8081.1|8069.1|8072.9|8060.9|0
1721120350000|2024-07-16 08:59:10|8067.5|8055.5|8067.8|8055.8|8067.8|8055.8|8065.1|8053.1|0
1721120360000|2024-07-16 08:59:20|8068.8|8056.8|8067.8|8055.8|8069.5|8057.5|8067.8|8055.8|0
1721120370000|2024-07-16 08:59:30|8063.4|8051.4|8062.1|8050.1|8063.4|8051.4|8062.1|8050.1|12
1721120380000|2024-07-16 08:59:40|8061.4|8049.4|8061.4|8049.4|8061.4|8049.4|8061.4|8049.4|0
1721120400000|2024-07-16 09:00:00|8059.8|8047.8|8057.8|8045.8|8059.8|8047.8|8057.8|8045.8|0
1721120410000|2024-07-16 09:00:10|8058.6|8046.6|8057.9|8045.9|8060.7|8048.7|8057.9|8045.9|0
1721120420000|2024-07-16 09:00:20|8057.6|8045.6|8059.6|8047.6|8061.2|8049.2|8056.6|8044.6|0
1721120430000|2024-07-16 09:00:30|8060.1|8048.1|8061.1|8049.1|8062.1|8050.1|8060.1|8048.1|0
1721120440000|2024-07-16 09:00:40|8060.8|8048.8|8060.6|8048.6|8061.7|8049.7|8059.1|8047.1|0
1721120450000|2024-07-16 09:00:50|8060.3|8048.3|8060.6|8048.6|8060.6|8048.6|8058.6|8046.6|0
1721120460000|2024-07-16 09:01:00|8060.4|8048.4|8061.1|8049.1|8062.6|8050.6|8059.3|8047.3|0
1721120470000|2024-07-16 09:01:10|8059.6|8047.6|8059.9|8047.9|8061.9|8049.9|8058.6|8046.6|0
1721120480000|2024-07-16 09:01:20|8059.6|8047.6|8060.4|8048.4|8060.4|8048.4|8058.4|8046.4|0
1721120490000|2024-07-16 09:01:30|8059.9|8047.9|8060.3|8048.3|8060.3|8048.3|8057.9|8045.9|0
1721120500000|2024-07-16 09:01:40|8059.8|8047.8|8058.8|8046.8|8060.6|8048.6|8058.3|8046.3|0
1721120510000|2024-07-16 09:01:50|8060.8|8048.8|8059.3|8047.3|8060.8|8048.8|8059.3|8047.3|1
1721120520000|2024-07-16 09:02:00|8060.1|8048.1|8059.8|8047.8|8060.8|8048.8|8059.3|8047.3|0
1721120530000|2024-07-16 09:02:10|8059.5|8047.5|8059.8|8047.8|8060.8|8048.8|8059.3|8047.3|0
1721120540000|2024-07-16 09:02:20|8059.3|8047.3|8059.3|8047.3|8060.8|8048.8|8059.3|8047.3|0
1721120550000|2024-07-16 09:02:30|8059|8047|8070.2|8058.2|8070.2|8058.2|8059|8047|0
1721120560000|2024-07-16 09:02:40|8071.5|8059.5|8072.2|8060.2|8072.7|8060.7|8071.5|8059.5|0
1721120570000|2024-07-16 09:02:50|8072.5|8060.5|8072.7|8060.7|8072.7|8060.7|8072.5|8060.5|0
1721120580000|2024-07-16 09:03:00|8072.4|8060.4|8058|8046|8072.4|8060.4|8056.5|8044.5|0
1721120590000|2024-07-16 09:03:10|8056.2|8044.2|8061.3|8049.3|8062.3|8050.3|8055.7|8043.7|0
1721120600000|2024-07-16 09:03:20|8061.1|8049.1|8061.6|8049.6|8062.1|8050.1|8061.1|8049.1|0
1721120610000|2024-07-16 09:03:30|8061.3|8049.3|8060.9|8048.9|8061.3|8049.3|8059.6|8047.6|0
1721120620000|2024-07-16 09:03:40|8061.3|8049.3|8059.1|8047.1|8061.3|8049.3|8059.1|8047.1|0
1721120630000|2024-07-16 09:03:50|8056.9|8044.9|8059.6|8047.6|8061.9|8049.9|8056|8044|0
1721120640000|2024-07-16 09:04:00|8059|8047|8060|8048|8060|8048|8055.8|8043.8|0
1721120650000|2024-07-16 09:04:10|8060.3|8048.3|8058|8046|8062|8050|8058|8046|0
1721120660000|2024-07-16 09:04:20|8057.8|8045.8|8058.5|8046.5|8061.5|8049.5|8056.7|8044.7|0
1721120670000|2024-07-16 09:04:30|8058.3|8046.3|8059.5|8047.5|8059.5|8047.5|8057.7|8045.7|0
1721120680000|2024-07-16 09:04:40|8060.3|8048.3|8061.5|8049.5|8061.5|8049.5|8059.5|8047.5|0
1721120690000|2024-07-16 09:04:50|8059.7|8047.7|8061|8049|8061|8049|8058|8046|0
1721120700000|2024-07-16 09:05:00|8061.3|8049.3|8058|8046|8061.8|8049.8|8058|8046|0
1721120710000|2024-07-16 09:05:10|8058.5|8046.5|8058|8046|8058.5|8046.5|8058|8046|0
1721120770000|2024-07-16 09:06:10|8057.3|8045.3|8059|8047|8059|8047|8057.3|8045.3|0
1721120780000|2024-07-16 09:06:20|8059.3|8047.3|8059.2|8047.2|8061.3|8049.3|8058.5|8046.5|0
1721120790000|2024-07-16 09:06:30|8059.5|8047.5|8059.4|8047.4|8060.2|8048.2|8059.2|8047.2|1
1721120800000|2024-07-16 09:06:40|8059.2|8047.2|8059.2|8047.2|8059.2|8047.2|8059.2|8047.2|0
1721120820000|2024-07-16 09:07:00|8058.7|8046.7|8058.4|8046.4|8058.7|8046.7|8058.4|8046.4|0
1721120830000|2024-07-16 09:07:10|8058.2|8046.2|8058.2|8046.2|8058.2|8046.2|8058.2|8046.2|0
1721120840000|2024-07-16 09:07:20|8057.9|8045.9|8068.4|8056.4|8068.4|8056.4|8057.7|8045.7|6
1721120850000|2024-07-16 09:07:30|8068.7|8056.7|8068.3|8056.3|8069.2|8057.2|8067.4|8055.4|0
1721120860000|2024-07-16 09:07:40|8067.4|8055.4|8067.4|8055.4|8067.4|8055.4|8067.4|8055.4|0
1721120880000|2024-07-16 09:08:00|8067.9|8055.9|8069.9|8057.9|8069.9|8057.9|8066.9|8054.9|0
1721120890000|2024-07-16 09:08:10|8070.1|8058.1|8070.9|8058.9|8071.4|8059.4|8068.4|8056.4|0
1721120900000|2024-07-16 09:08:20|8071.1|8059.1|8069.9|8057.9|8071.1|8059.1|8069.9|8057.9|0
1721120920000|2024-07-16 09:08:40|8070.7|8058.7|8071.4|8059.4|8071.6|8059.6|8070.7|8058.7|0
1721120940000|2024-07-16 09:09:00|8061.1|8049.1|8061.3|8049.3|8062.5|8050.5|8059.3|8047.3|1
1721120950000|2024-07-16 09:09:10|8062.1|8050.1|8061|8049|8062.1|8050.1|8059.2|8047.2|0
1721120960000|2024-07-16 09:09:20|8060.6|8048.6|8057.7|8045.7|8061.5|8049.5|8057.2|8045.2|0
1721120970000|2024-07-16 09:09:30|8057.4|8045.4|8059.5|8047.5|8060.6|8048.6|8047.7|8035.7|0
1721120980000|2024-07-16 09:09:40|8059.8|8047.8|8058.7|8046.7|8060.9|8048.9|8058.7|8046.7|1
1721120990000|2024-07-16 09:09:50|8058.3|8046.3|8058.3|8046.3|8058.3|8046.3|8058.3|8046.3|0
1721121000000|2024-07-16 09:10:00|8058.8|8046.8|8057|8045|8060.1|8048.1|8056.8|8044.8|0
1721121020000|2024-07-16 09:10:20|8057.5|8045.5|8059.3|8047.3|8059.8|8047.8|8057.5|8045.5|0
1721121030000|2024-07-16 09:10:30|8060.3|8048.3|8061.5|8049.5|8063.6|8051.6|8059.8|8047.8|0
1721121040000|2024-07-16 09:10:40|8061.8|8049.8|8060.5|8048.5|8063.1|8051.1|8060.2|8048.2|0
1721121050000|2024-07-16 09:10:50|8060.8|8048.8|8060.5|8048.5|8062.6|8050.6|8060.2|8048.2|0
1721121060000|2024-07-16 09:11:00|8060.8|8048.8|8060.7|8048.7|8062.6|8050.6|8060.5|8048.5|0
1721121070000|2024-07-16 09:11:10|8060.5|8048.5|8059.7|8047.7|8062.3|8050.3|8058.8|8046.8|0
1721121090000|2024-07-16 09:11:30|8059.2|8047.2|8059.2|8047.2|8059.2|8047.2|8059.2|8047.2|0
1721121110000|2024-07-16 09:11:50|8058.9|8046.9|8059.7|8047.7|8061.6|8049.6|8058.9|8046.9|0
1721121150000|2024-07-16 09:12:30|8060.2|8048.2|8060.7|8048.7|8061.8|8049.8|8060.2|8048.2|0
1721121170000|2024-07-16 09:12:50|8060.4|8048.4|8060.2|8048.2|8060.4|8048.4|8060.2|8048.2|0
1721121230000|2024-07-16 09:13:50|8059.9|8047.9|8059.7|8047.7|8059.9|8047.9|8059.7|8047.7|0
1721121290000|2024-07-16 09:14:50|8059.4|8047.4|8059.2|8047.2|8059.4|8047.4|8059.2|8047.2|0
1721121300000|2024-07-16 09:15:00|8058.4|8046.4|8053.5|8041.5|8058.4|8046.4|8052.8|8040.8|0
1721121310000|2024-07-16 09:15:10|8053.8|8041.8|8062|8050|8062.3|8050.3|8053.8|8041.8|0
1721121320000|2024-07-16 09:15:20|8062.3|8050.3|8062.3|8050.3|8062.3|8050.3|8062.2|8050.2|0
1721121330000|2024-07-16 09:15:30|8062.5|8050.5|8062.5|8050.5|8062.5|8050.5|8062.5|8050.5|0
1721121350000|2024-07-16 09:15:50|8064.1|8052.1|8072.5|8060.5|8072.5|8060.5|8064.1|8052.1|1
1721121360000|2024-07-16 09:16:00|8072|8060|8079.1|8067.1|8080|8068|8072|8060|2
1721121370000|2024-07-16 09:16:10|8078.8|8066.8|8079.8|8067.8|8079.8|8067.8|8078.8|8066.8|0
1721121380000|2024-07-16 09:16:20|8080.1|8068.1|8076.3|8064.3|8081.1|8069.1|8072.3|8060.3|3
1721121390000|2024-07-16 09:16:30|8074.2|8062.2|8074|8062|8074.2|8062.2|8069.9|8060|2
1721121400000|2024-07-16 09:16:40|8074.5|8062.5|8075.3|8063.3|8075.5|8063.5|8074.5|8062.5|0
1721121410000|2024-07-16 09:16:50|8076.5|8064.5|8075.5|8067.5|8076.5|8067.5|8074.7|8064.5|1
1721121420000|2024-07-16 09:17:00|8079.6|8067.6|8079.8|8067.8|8079.8|8067.8|8079.3|8067.3|1
1721121430000|2024-07-16 09:17:10|8080.3|8068.3|8072.2|8060.2|8080.6|8071|8072.2|8060.2|1
1721121440000|2024-07-16 09:17:20|8070.9|8058.9|8070.2|8058.2|8070.9|8058.9|8070.2|8058.2|0
1721121450000|2024-07-16 09:17:30|8070.5|8058.5|8071|8059|8071|8059|8070.5|8058.5|0
1721121520000|2024-07-16 09:18:40|8072.5|8060.5|8073|8061|8073|8061|8072.5|8060.5|0
1721121540000|2024-07-16 09:19:00|8073.8|8061.8|8074.3|8062.3|8074.3|8062.3|8073.8|8061.8|0
1721121550000|2024-07-16 09:19:10|8074.5|8062.5|8074.8|8062.8|8074.8|8062.8|8074.5|8062.5|0
1721121560000|2024-07-16 09:19:20|8075.3|8063.3|8075.3|8063.3|8075.3|8063.3|8075.3|8063.3|0
1721121570000|2024-07-16 09:19:30|8075.5|8063.5|8074.8|8062.8|8075.5|8063.5|8074.8|8062.8|0
1721121580000|2024-07-16 09:19:40|8074.7|8062.7|8074.7|8062.7|8074.7|8062.7|8074.7|8062.7|0
1721121600000|2024-07-16 09:20:00|8075|8063|8063.4|8051.4|8075|8063|8063.4|8051.4|1
1721121610000|2024-07-16 09:20:10|8062.7|8050.7|8062.7|8050.7|8062.7|8050.7|8062.7|8050.7|0
1721121620000|2024-07-16 09:20:20|8062.4|8050.4|8060.2|8048.2|8062.4|8050.4|8060.2|8048.2|0
1721121630000|2024-07-16 09:20:30|8059.9|8047.9|8059.9|8047.9|8059.9|8047.9|8059.9|8047.9|0
1721121670000|2024-07-16 09:21:10|8063.2|8051.2|8062.9|8050.9|8063.2|8051.2|8062.9|8050.9|1
1721121690000|2024-07-16 09:21:30|8062.7|8050.7|8063.4|8051.4|8063.4|8051.4|8062.7|8050.7|0
1721121740000|2024-07-16 09:22:20|8063.1|8051.1|8063.1|8051.1|8063.1|8051.1|8063.1|8051.1|0
1721121770000|2024-07-16 09:22:50|8062.9|8050.9|8063.4|8051.4|8063.4|8051.4|8062.9|8050.9|1
1721121840000|2024-07-16 09:24:00|8062.9|8050.9|8061.9|8049.9|8062.9|8050.9|8061.9|8049.9|0
1721121860000|2024-07-16 09:24:20|8059.4|8047.4|8059.4|8047.4|8059.4|8047.4|8059.4|8047.4|0
1721121870000|2024-07-16 09:24:30|8059.7|8047.7|8059.7|8047.7|8059.7|8047.7|8059.7|8047.7|0
1721121880000|2024-07-16 09:24:40|8059.6|8047.6|8059.6|8047.6|8059.6|8047.6|8059.6|8047.6|0
1721121960000|2024-07-16 09:26:00|8058.8|8046.8|8060.3|8048.3|8060.3|8048.3|8058.8|8046.8|0
1721121970000|2024-07-16 09:26:10|8059.8|8047.8|8059.8|8047.8|8059.8|8047.8|8059.8|8047.8|0
1721121990000|2024-07-16 09:26:30|8059.6|8047.6|8059.3|8047.3|8059.6|8047.6|8059.3|8047.3|0
1721122020000|2024-07-16 09:27:00|8056.8|8048.8|8054.6|8042.6|8059.3|8048.8|8054.6|8042.6|4
1721122030000|2024-07-16 09:27:10|8054.3|8042.3|8059.7|8047.7|8060.3|8050.5|8054.3|8042.3|0
1721122050000|2024-07-16 09:27:30|8058.8|8046.8|8058.8|8046.8|8058.8|8046.8|8058.8|8046.8|0
1721122060000|2024-07-16 09:27:40|8058.5|8046.5|8058.5|8046.5|8058.5|8046.5|8058.5|8046.5|0
1721122070000|2024-07-16 09:27:50|8058|8046|8058|8046|8058|8046|8058|8046|0
1721122140000|2024-07-16 09:29:00|8054.5|8042.5|8049.6|8037.6|8054.5|8042.5|8039.9|8027.9|1
1721122150000|2024-07-16 09:29:10|8049.9|8037.9|8051.2|8039.2|8055.4|8043.4|8049|8037|1
1721122160000|2024-07-16 09:29:20|8051.5|8039.5|8048.5|8036.5|8052|8040|8046.2|8034.2|0
1721122170000|2024-07-16 09:29:30|8049|8037|8049|8037|8050|8038|8045.7|8033.7|0
1721122180000|2024-07-16 09:29:40|8047.4|8035.4|8046|8034|8048|8036|8043.7|8031.7|0
1721122190000|2024-07-16 09:29:50|8045.7|8033.7|8045|8033|8048|8036|8043.9|8031.9|1
1721122200000|2024-07-16 09:30:00|8045.2|8033.2|8041.2|8029.2|8046.8|8034.8|8041.2|8029.2|0
1721122210000|2024-07-16 09:30:10|8039.9|8027.9|8039.7|8027.7|8044.6|8032.6|8039.2|8027.2|2
1721122220000|2024-07-16 09:30:20|8040|8028|8037.8|8025.8|8040.5|8028.5|8036.5|8024.5|0
1721122230000|2024-07-16 09:30:30|8036.8|8024.8|8037|8025|8038.8|8026.8|8036|8024|0
1721122240000|2024-07-16 09:30:40|8036.3|8024.3|8037.3|8025.3|8038.3|8026.3|8035.7|8023.7|0
1721122250000|2024-07-16 09:30:50|8036.8|8024.8|8037.2|8025.2|8038|8026|8035.7|8023.7|0
1721122260000|2024-07-16 09:31:00|8037|8025|8037.2|8025.2|8038.3|8026.3|8036.9|8024.9|0
1721122270000|2024-07-16 09:31:10|8037.5|8025.5|8037.7|8025.7|8038.3|8026.3|8036.9|8024.9|0
1721122280000|2024-07-16 09:31:20|8036.4|8024.4|8038.2|8026.2|8038.5|8026.5|8035.9|8023.9|0
1721122290000|2024-07-16 09:31:30|8038.5|8026.5|8039|8027|8039.8|8027.8|8035.9|8023.9|0
1721122300000|2024-07-16 09:31:40|8039.3|8027.3|8039.8|8027.8|8040.6|8028.6|8037.7|8025.7|0
1721122310000|2024-07-16 09:31:50|8040.1|8028.1|8042.1|8030.1|8042.1|8030.1|8039.5|8027.5|0
1721122320000|2024-07-16 09:32:00|8042.3|8030.3|8042.3|8030.3|8044.4|8032.4|8040.7|8028.7|0
1721122330000|2024-07-16 09:32:10|8042.6|8030.6|8046.9|8034.9|8046.9|8034.9|8042.6|8030.6|0
1721122340000|2024-07-16 09:32:20|8045.9|8033.9|8043.2|8031.2|8047.4|8035.4|8042.9|8030.9|0
1721122350000|2024-07-16 09:32:30|8044.2|8032.2|8044.9|8032.9|8044.9|8032.9|8044.2|8032.2|0
1721122360000|2024-07-16 09:32:40|8045.8|8033.8|8045.8|8033.8|8045.8|8033.8|8045.8|8033.8|0
1721122420000|2024-07-16 09:33:40|8044.9|8032.9|8044.9|8032.9|8044.9|8032.9|8044.9|8032.9|0
1721122450000|2024-07-16 09:34:10|8045.8|8033.8|8045.8|8033.8|8045.8|8033.8|8045.8|8033.8|0
1721122460000|2024-07-16 09:34:20|8043.7|8031.7|8038.8|8026.8|8043.7|8031.7|8038.8|8026.8|0
1721122480000|2024-07-16 09:34:40|8039.3|8027.3|8039.3|8027.3|8039.3|8027.3|8039.3|8027.3|0
1721122510000|2024-07-16 09:35:10|8038.8|8026.8|8038.8|8026.8|8038.8|8026.8|8038.8|8026.8|0
1721122520000|2024-07-16 09:35:20|8040|8028|8040.3|8028.3|8041|8029|8039.8|8027.8|1
1721122530000|2024-07-16 09:35:30|8040|8028|8039.5|8027.5|8040|8028|8039.5|8027.5|0
1721122540000|2024-07-16 09:35:40|8039.1|8027.1|8039.1|8027.1|8039.1|8027.1|8039.1|8027.1|0
1721122550000|2024-07-16 09:35:50|8040.1|8028.1|8040.1|8028.1|8040.1|8028.1|8040.1|8028.1|1
1721122600000|2024-07-16 09:36:40|8040.3|8028.3|8040.3|8028.3|8040.3|8028.3|8040.3|8028.3|0
1721122610000|2024-07-16 09:36:50|8040.5|8028.5|8040.1|8028.1|8041.5|8029.5|8040.1|8028.1|0
1721122620000|2024-07-16 09:37:00|8039.8|8027.8|8039.8|8027.8|8039.8|8027.8|8039.8|8027.8|0
1721122630000|2024-07-16 09:37:10|8039.6|8027.6|8040.9|8028.9|8040.9|8028.9|8039.6|8027.6|0
1721122640000|2024-07-16 09:37:20|8041.1|8029.1|8043.3|8031.3|8043.3|8031.3|8039.1|8027.1|0
1721122650000|2024-07-16 09:37:30|8043.6|8031.6|8049.4|8037.4|8050.3|8038.3|8042.8|8030.8|1
1721122660000|2024-07-16 09:37:40|8049.7|8037.7|8051.4|8039.4|8052.5|8040.5|8049.7|8037.7|0
1721122670000|2024-07-16 09:37:50|8051.7|8039.7|8051.7|8039.7|8053|8041|8050.9|8038.9|0
1721122680000|2024-07-16 09:38:00|8052|8040|8052.2|8040.2|8052.5|8040.5|8050.9|8038.9|0
1721122690000|2024-07-16 09:38:10|8052.5|8040.5|8052.5|8040.5|8053|8041|8050.9|8038.9|0
1721122700000|2024-07-16 09:38:20|8052.8|8040.8|8054.5|8042.5|8056.2|8044.2|8052.4|8040.4|0
1721122710000|2024-07-16 09:38:30|8054.2|8042.2|8049.6|8037.6|8054.2|8042.2|8049.1|8037.1|2
1721122720000|2024-07-16 09:38:40|8049.9|8037.9|8052.6|8040.6|8054|8042|8049.9|8037.9|0
1721122730000|2024-07-16 09:38:50|8052.9|8040.9|8053|8041|8053.9|8041.9|8052.2|8040.2|0
1721122740000|2024-07-16 09:39:00|8053.2|8041.2|8052.2|8040.2|8053.5|8041.5|8052.2|8040.2|0
1721122750000|2024-07-16 09:39:10|8052.4|8040.4|8053.2|8041.2|8053.2|8041.2|8052.2|8040.2|0
1721122760000|2024-07-16 09:39:20|8053.5|8041.5|8052.4|8040.4|8053.5|8041.5|8051.9|8039.9|0
1721122770000|2024-07-16 09:39:30|8052.7|8040.7|8053.2|8041.2|8053.5|8041.5|8052.1|8040.1|0
1721122780000|2024-07-16 09:39:40|8052.1|8040.1|8052.7|8040.7|8053.5|8041.5|8051.6|8039.6|0
1721122790000|2024-07-16 09:39:50|8052.9|8040.9|8053|8041|8053.5|8041.5|8051.6|8039.6|0
1721122800000|2024-07-16 09:40:00|8051.6|8039.6|8052.2|8040.2|8053.2|8041.2|8051.6|8039.6|0
1721122810000|2024-07-16 09:40:10|8052.4|8040.4|8053.2|8041.2|8053.5|8041.5|8052.4|8040.4|0
1721122820000|2024-07-16 09:40:20|8052.7|8040.7|8053.2|8041.2|8053.5|8041.5|8052.7|8040.7|0
1721122830000|2024-07-16 09:40:30|8052.7|8040.7|8053.2|8041.2|8053.5|8041.5|8052.4|8040.4|0
1721122840000|2024-07-16 09:40:40|8052.7|8040.7|8052.7|8040.7|8053.5|8041.5|8052.7|8040.7|0
1721122850000|2024-07-16 09:40:50|8053.2|8041.2|8052.7|8040.7|8053.2|8041.2|8052.7|8040.7|0
1721122870000|2024-07-16 09:41:10|8053.2|8041.2|8053.5|8041.5|8054|8042|8052.7|8040.7|0
1721122880000|2024-07-16 09:41:20|8052.7|8040.7|8053.2|8041.2|8053.5|8041.5|8052.7|8040.7|0
1721122890000|2024-07-16 09:41:30|8052.7|8040.7|8053.5|8041.5|8053.5|8041.5|8052.7|8040.7|0
1721122900000|2024-07-16 09:41:40|8052.7|8040.7|8053.5|8041.5|8053.5|8041.5|8052.7|8040.7|0
1721122910000|2024-07-16 09:41:50|8052.7|8040.7|8053.7|8041.7|8053.8|8041.8|8052.7|8040.7|0
1721122920000|2024-07-16 09:42:00|8053.5|8041.5|8053.5|8041.5|8053.5|8041.5|8053.5|8041.5|0
1721122970000|2024-07-16 09:42:50|8052.1|8040.1|8053.2|8041.2|8053.5|8041.5|8052.1|8040.1|0
1721122980000|2024-07-16 09:43:00|8053.5|8041.5|8053.4|8041.4|8054.2|8042.2|8052.4|8040.4|0
1721122990000|2024-07-16 09:43:10|8053.7|8041.7|8041.4|8029.4|8053.7|8041.7|8040.7|8028.7|7
1721123000000|2024-07-16 09:43:20|8040.6|8028.6|8041.7|8029.7|8041.7|8029.7|8040.6|8028.6|1
1721123010000|2024-07-16 09:43:30|8041.9|8029.9|8041.9|8029.9|8042.2|8030.2|8041.7|8029.7|0
1721123020000|2024-07-16 09:43:40|8041.7|8029.7|8041.9|8029.9|8041.9|8029.9|8041.6|8029.6|0
1721123030000|2024-07-16 09:43:50|8042.1|8030.1|8041.6|8029.6|8042.1|8030.1|8041.6|8029.6|0
1721123040000|2024-07-16 09:44:00|8041.1|8029.1|8032.3|8020.3|8041.1|8029.1|8026.9|8014.9|6
1721123050000|2024-07-16 09:44:10|8033.1|8021.1|8034|8022|8035.3|8023.3|8031.4|8019.4|2
1721123060000|2024-07-16 09:44:20|8033.7|8021.7|8034|8022|8034|8022|8033.7|8021.7|0
1721123070000|2024-07-16 09:44:30|8034.2|8022.2|8032.7|8020.7|8034.2|8022.2|8032.7|8020.7|0
1721123100000|2024-07-16 09:45:00|8033|8021|8033.2|8021.2|8033.2|8021.2|8033|8021|0
1721123110000|2024-07-16 09:45:10|8032.9|8020.9|8032.7|8020.7|8032.9|8020.9|8032.7|8020.7|0
1721123120000|2024-07-16 09:45:20|8033.2|8021.2|8033.2|8021.2|8033.2|8021.2|8033.2|8021.2|0
1721123150000|2024-07-16 09:45:50|8032.9|8020.9|8032.4|8020.4|8032.9|8020.9|8032.4|8020.4|0
1721123160000|2024-07-16 09:46:00|8032.2|8020.2|8032.2|8020.2|8032.2|8020.2|8032.2|8020.2|0
1721123170000|2024-07-16 09:46:10|8032.4|8020.4|8031.4|8019.4|8032.4|8020.4|8031.4|8019.4|0
1721123180000|2024-07-16 09:46:20|8031.7|8019.7|8031.7|8019.7|8031.7|8019.7|8031.7|8019.7|0
1721123220000|2024-07-16 09:47:00|8032.7|8020.7|8032.4|8020.4|8032.7|8020.7|8032.4|8020.4|1
1721123230000|2024-07-16 09:47:10|8032.2|8020.2|8032.4|8020.4|8032.4|8020.4|8032.2|8020.2|0
1721123240000|2024-07-16 09:47:20|8032.9|8020.9|8032.9|8020.9|8032.9|8020.9|8032.9|8020.9|0
1721123250000|2024-07-16 09:47:30|8033.2|8021.2|8033.2|8021.2|8033.2|8021.2|8033.2|8021.2|1
1721123280000|2024-07-16 09:48:00|8032.6|8020.6|8032.6|8020.6|8032.6|8020.6|8032.6|8020.6|0
1721123350000|2024-07-16 09:49:10|8033.1|8021.1|8033.1|8021.1|8033.1|8021.1|8033.1|8021.1|0
1721123360000|2024-07-16 09:49:20|||||||||1
1721123390000|2024-07-16 09:49:50|8033.4|8021.4|8033.4|8021.4|8033.4|8021.4|8033.4|8021.4|0
1721123580000|2024-07-16 09:53:00|8033.1|8021.1|8033.1|8021.1|8033.1|8021.1|8033.1|8021.1|0
1721123610000|2024-07-16 09:53:30|8033.4|8021.4|8033.4|8021.4|8033.4|8021.4|8033.4|8021.4|1
1721123640000|2024-07-16 09:54:00|8036.3|8024.3|8036.3|8024.3|8036.3|8024.3|8036.3|8024.3|1
1721123650000|2024-07-16 09:54:10|8037.2|8025.2|8037.2|8025.2|8037.2|8025.2|8037.2|8025.2|0
1721123670000|2024-07-16 09:54:30|8037|8025|8036.5|8024.5|8037|8025|8036.3|8024.3|1
1721123680000|2024-07-16 09:54:40|8036.2|8024.2|8036.7|8024.7|8036.7|8024.7|8036.2|8024.2|0
1721123730000|2024-07-16 09:55:30|8037|8025|8037|8025|8037|8025|8037|8025|0
1721123740000|2024-07-16 09:55:40|8037.2|8025.2|8037.2|8025.2|8037.2|8025.2|8037.2|8025.2|0
1721123760000|2024-07-16 09:56:00|8037.7|8025.7|8037.9|8025.9|8037.9|8025.9|8037.7|8025.7|0
1721123770000|2024-07-16 09:56:10|8037|8025|8037|8025|8037|8025|8037|8025|0
1721123820000|2024-07-16 09:57:00|8036.4|8024.4|8037.6|8025.6|8037.6|8025.6|8036.4|8024.4|1
1721123890000|2024-07-16 09:58:10|8036.9|8024.9|8036.7|8024.7|8036.9|8024.9|8036.7|8024.7|0
1721123910000|2024-07-16 09:58:30|8036.4|8024.4|8036.4|8024.4|8036.4|8024.4|8036.4|8024.4|0
1721124010000|2024-07-16 10:00:10|8036.7|8024.7|8036.7|8024.7|8036.7|8024.7|8036.7|8024.7|1
1721124020000|2024-07-16 10:00:20|8037.4|8025.4|8037.4|8025.4|8037.4|8025.4|8037.4|8025.4|0
1721124040000|2024-07-16 10:00:40|8037|8025|8037|8025|8037|8025|8037|8025|0
1721124060000|2024-07-16 10:01:00|8036.7|8024.7|8036.7|8024.7|8036.7|8024.7|8036.7|8024.7|0
1721124130000|2024-07-16 10:02:10|8036.4|8024.4|8036.9|8024.9|8036.9|8024.9|8036.4|8024.4|0
1721124210000|2024-07-16 10:03:30|8031.7|8019.7|8026.2|8014.2|8031.7|8019.7|8026.2|8014.2|2
1721124220000|2024-07-16 10:03:40|8026.5|8014.5|8026.5|8014.5|8026.5|8014.5|8026.2|8014.2|0
1721124230000|2024-07-16 10:03:50|8026.2|8014.2|8026.2|8014.2|8026.2|8014.2|8026.2|8014.2|0
1721124240000|2024-07-16 10:04:00|8026.6|8014.6|8026.1|8014.1|8026.6|8014.6|8026.1|8014.1|0
1721124250000|2024-07-16 10:04:10|8025.9|8013.9|8026.2|8014.2|8026.2|8014.2|8025.9|8013.9|0
1721124270000|2024-07-16 10:04:30|8025.9|8013.9|8025.9|8013.9|8025.9|8013.9|8025.9|8013.9|0
1721124280000|2024-07-16 10:04:40|8025.5|8013.5|8025.5|8013.5|8025.5|8013.5|8025.5|8013.5|0
1721124290000|2024-07-16 10:04:50|8026.2|8014.2|8040.3|8028.3|8040.5|8028.5|8025.7|8013.7|2
1721124310000|2024-07-16 10:05:10|8039.3|8027.3|8040|8028|8040|8028|8037.5|8025.5|1
1721124320000|2024-07-16 10:05:20|8038.7|8026.7|8039.2|8027.2|8039.2|8027.2|8038.7|8026.7|0
1721124340000|2024-07-16 10:05:40|8039.7|8027.7|8039.7|8027.7|8039.7|8027.7|8039.7|8027.7|0
1721124350000|2024-07-16 10:05:50|8041.9|8029.9|8042.4|8030.4|8042.4|8030.4|8041.9|8029.9|5
1721124360000|2024-07-16 10:06:00|8042.1|8030.1|8041.1|8029.1|8042.1|8031.8|8038.1|8029.1|3
1721124370000|2024-07-16 10:06:10|8040.7|8028.7|8040.7|8028.7|8040.7|8028.7|8040.7|8028.7|0
1721124410000|2024-07-16 10:06:50|8040.4|8028.4|8040.4|8028.4|8040.4|8028.4|8040.4|8028.4|0
1721124450000|2024-07-16 10:07:30|8039.3|8027.3|8039.9|8027.9|8039.9|8027.9|8039.1|8027.1|0
1721124480000|2024-07-16 10:08:00|8040.7|8028.7|8040.7|8028.7|8040.7|8028.7|8040.7|8028.7|0
1721124490000|2024-07-16 10:08:10|8041.7|8029.7|8041.7|8029.7|8041.7|8029.7|8041.7|8029.7|0
1721124500000|2024-07-16 10:08:20|8040.3|8032.3|8041.1|8029.1|8041.1|8033|8040.3|8029.1|1
1721124510000|2024-07-16 10:08:30|8039.2|8027.2|8039.7|8027.7|8039.7|8027.7|8039.2|8027.2|0
1721124520000|2024-07-16 10:08:40|8040.2|8028.2|8040.2|8028.2|8040.2|8028.2|8040.2|8028.2|0
1721124580000|2024-07-16 10:09:40|8039.9|8027.9|8039.9|8027.9|8039.9|8027.9|8039.9|8027.9|0
1721124600000|2024-07-16 10:10:00|8038.6|8026.6|8039.4|8027.4|8039.4|8027.4|8038.6|8026.6|1
1721124610000|2024-07-16 10:10:10|8039.1|8027.1|8040.9|8028.9|8040.9|8028.9|8039.1|8027.1|0
1721124630000|2024-07-16 10:10:30|8039.6|8027.6|8039.6|8027.6|8039.6|8027.6|8039.6|8027.6|0
1721124640000|2024-07-16 10:10:40|8039.8|8027.8|8039.6|8027.6|8039.8|8027.8|8039.6|8027.6|0
1721124660000|2024-07-16 10:11:00|8039.3|8027.3|8039.3|8027.3|8039.3|8027.3|8039.3|8027.3|0
1721124670000|2024-07-16 10:11:10|8040.4|8028.4|8040.4|8028.4|8040.4|8028.4|8040.4|8028.4|0
1721124700000|2024-07-16 10:11:40|8040.3|8028.3|8040.3|8028.3|8040.3|8028.3|8040.3|8028.3|0
1721124760000|2024-07-16 10:12:40|8040.6|8028.6|8039.1|8027.1|8040.6|8028.6|8039.1|8027.1|0
1721124790000|2024-07-16 10:13:10|8037.3|8029.3|8039.1|8027.1|8039.1|8029.3|8037.3|8027.1|0
1721124840000|2024-07-16 10:14:00|8037.3|8029.3|8039.1|8027.1|8039.1|8029.3|8037.3|8027.1|0
1721124850000|2024-07-16 10:14:10|8039|8027|8039|8027|8039|8027|8039|8027|0
1721124900000|2024-07-16 10:15:00|8037.1|8031.1|8043.1|8031.1|8043.3|8032.3|8037.1|8029.8|2
1721124920000|2024-07-16 10:15:20|8043.3|8031.3|8041.8|8033.8|8043.3|8033.8|8041.8|8031.3|0
1721124930000|2024-07-16 10:15:30|8042.1|8034.1|8042.1|8034.1|8042.1|8034.1|8042.1|8034.1|0
1721124960000|2024-07-16 10:16:00|8042.3|8034.3|8042.5|8030.5|8044|8035.8|8042.1|8030.5|3
1721124980000|2024-07-16 10:16:20|8043.3|8031.3|8042.3|8034.3|8043.8|8034.3|8042.3|8031.3|1
1721124990000|2024-07-16 10:16:30|8044|8032|8042.6|8034.6|8044|8034.6|8042.3|8032|0
1721125000000|2024-07-16 10:16:40|8043.6|8031.6|8042.9|8030.9|8043.6|8031.6|8042.9|8030.9|0
1721125010000|2024-07-16 10:16:50|8043.3|8031.3|8041.5|8029.5|8043.6|8031.6|8041.5|8029.5|1
1721125020000|2024-07-16 10:17:00|8041.8|8029.8|8041.8|8029.8|8041.8|8029.8|8041.8|8029.8|0
1721125030000|2024-07-16 10:17:10|8042|8030|8042|8030|8042|8030|8042|8030|0
1721125040000|2024-07-16 10:17:20|8038.3|8030.3|8038.5|8030.5|8040.8|8030.5|8038.3|8028.8|2
1721125050000|2024-07-16 10:17:30|8038.3|8030.3|8040.8|8028.8|8040.8|8030.3|8038.3|8028.8|0
1721125070000|2024-07-16 10:17:50|8041.3|8029.3|8041.7|8029.7|8041.8|8032.8|8040|8029.3|0
1721125080000|2024-07-16 10:18:00|8040.5|8028.5|8040.5|8028.5|8040.5|8028.5|8040.5|8028.5|0
1721125190000|2024-07-16 10:19:50|8040.8|8028.8|8041|8029|8041|8029|8040.8|8028.8|0
1721125240000|2024-07-16 10:20:40|8041.3|8029.3|8041.8|8029.8|8041.8|8029.8|8041.3|8029.3|0
1721125310000|2024-07-16 10:21:50|8041.5|8029.5|8041.2|8029.2|8041.5|8029.5|8041.2|8029.2|0
1721125350000|2024-07-16 10:22:30|8041.5|8029.5|8041.2|8029.2|8041.5|8029.5|8041|8029|0
1721125390000|2024-07-16 10:23:10|8039.3|8027.3|8039.3|8027.3|8039.3|8027.3|8039.3|8027.3|0
1721125440000|2024-07-16 10:24:00|8039.6|8027.6|8039.6|8027.6|8039.6|8027.6|8039.6|8027.6|0
1721125460000|2024-07-16 10:24:20|8039.8|8027.8|8039.8|8027.8|8039.8|8027.8|8039.8|8027.8|0
1721125520000|2024-07-16 10:25:20|8036.7|8028.7|8036.7|8028.7|8036.7|8028.7|8036.7|8028.7|0
1721125530000|2024-07-16 10:25:30|8039.5|8027.5|8035.2|8029.2|8039.5|8029.2|8035.2|8027.5|0
1721125540000|2024-07-16 10:25:40|8025.9|8013.9|8025.6|8013.6|8025.9|8013.9|8025.6|8013.6|1
1721125550000|2024-07-16 10:25:50|8025.7|8013.7|8026.1|8014.1|8026.9|8014.9|8024.9|8012.9|0
1721125560000|2024-07-16 10:26:00|8025.8|8013.8|8026.9|8014.9|8026.9|8014.9|8025.8|8013.8|0
1721125570000|2024-07-16 10:26:10|8027.1|8015.1|8026.9|8014.9|8027.4|8015.4|8026.9|8014.9|0
1721125580000|2024-07-16 10:26:20|8028.4|8016.4|8029|8017|8029|8017|8028.4|8016.4|1
1721125600000|2024-07-16 10:26:40|8025.6|8013.6|8025.6|8013.6|8025.6|8013.6|8025.6|8013.6|1
1721125610000|2024-07-16 10:26:50|8025.9|8013.9|8025.6|8013.6|8025.9|8013.9|8025.6|8013.6|0
1721125630000|2024-07-16 10:27:10|8025.9|8013.9|8025.9|8013.9|8025.9|8013.9|8025.9|8013.9|0
1721125650000|2024-07-16 10:27:30|8024.8|8012.8|8013.7|8001.7|8024.8|8013.3|8012.4|8000.4|11
1721125660000|2024-07-16 10:27:40|8016.1|8004.1|8015.6|8003.6|8016.1|8004.1|8015.1|8003.1|0
1721125680000|2024-07-16 10:28:00|8014.2|8002.2|8014.2|8002.2|8014.2|8002.2|8014.2|8002.2|0
1721125690000|2024-07-16 10:28:10|8014.4|8002.4|8014.4|8002.4|8014.4|8002.4|8014.4|8002.4|0
1721125720000|2024-07-16 10:28:40|8014.1|8002.1|8014.1|8002.1|8014.1|8002.1|8014.1|8002.1|0
1721125730000|2024-07-16 10:28:50|8013.9|8001.9|8013.6|8001.6|8013.9|8001.9|8013.6|8001.6|0
1721125740000|2024-07-16 10:29:00|8013.4|8001.4|7971.2|7959.2|8013.4|8001.4|7961.7|7949.7|41
1721125750000|2024-07-16 10:29:10|7971.5|7959.5|7991.3|7979.3|7991.3|7979.3|7970.7|7958.7|1
1721125760000|2024-07-16 10:29:20|7994|7982|7994.4|7982.4|7995.8|7983.8|7994|7982|0
1721125780000|2024-07-16 10:29:40|7993|7981|7993.7|7981.7|7993.7|7981.7|7991.3|7979.3|1
1721125800000|2024-07-16 10:30:00|7993.5|7981.5|7977|7965|7993.5|7981.5|7974.9|7962.9|1
1721125810000|2024-07-16 10:30:10|7977.6|7965.6|7982.3|7970.3|7983|7971|7977.6|7965.6|0
1721125820000|2024-07-16 10:30:20|7982.5|7970.5|7982.8|7970.8|7982.8|7970.8|7982.5|7970.5|0
1721125840000|2024-07-16 10:30:40|7960.3|7948.3|7954.8|7942.8|7962.6|7950.6|7949.9|7937.9|7
1721125850000|2024-07-16 10:30:50|7955.8|7943.8|7963.1|7951.1|7963.1|7951.1|7955.8|7943.8|0
1721125860000|2024-07-16 10:31:00|7962.9|7950.9|7962.1|7950.1|7962.9|7950.9|7962.1|7950.1|0
1721125870000|2024-07-16 10:31:10|7961.8|7949.8|7962.1|7950.1|7962.1|7950.1|7960.8|7948.8|0
1721125890000|2024-07-16 10:31:30|7961.9|7949.9|7961.9|7949.9|7961.9|7949.9|7961.9|7949.9|0
1721125900000|2024-07-16 10:31:40|7960.8|7948.8|7951.8|7939.8|7960.8|7948.8|7950.3|7938.3|0
1721125910000|2024-07-16 10:31:50|7951.6|7939.6|7952.4|7940.4|7952.9|7940.9|7950|7938|0
1721125920000|2024-07-16 10:32:00|7952.1|7940.1|7953.4|7941.4|7954.1|7942.1|7951.5|7939.5|0
1721125930000|2024-07-16 10:32:10|7953.1|7941.1|7954.9|7942.9|7954.9|7942.9|7951.8|7939.8|4
1721125940000|2024-07-16 10:32:20|7954.4|7942.4|7954.4|7942.4|7954.4|7942.4|7954.4|7942.4|0
1721125950000|2024-07-16 10:32:30|7955.7|7943.7|7959.1|7947.1|7960.6|7948.6|7955.7|7943.7|1
1721125960000|2024-07-16 10:32:40|7958.8|7946.8|7955.8|7943.8|7958.8|7946.8|7955.3|7943.3|3
1721125970000|2024-07-16 10:32:50|7954.3|7942.3|7957.3|7945.3|7957.3|7945.3|7954.3|7942.3|0
1721125980000|2024-07-16 10:33:00|7958.5|7946.5|7961|7949|7961|7949|7958.5|7946.5|0
1721125990000|2024-07-16 10:33:10|7960.8|7948.8|7957.6|7945.6|7960.8|7948.8|7957.6|7945.6|0
1721126000000|2024-07-16 10:33:20|7953.6|7941.6|7953.4|7941.4|7953.6|7941.6|7953.4|7941.4|0
1721126020000|2024-07-16 10:33:40|7956.3|7944.3|7963|7951|7963.7|7951.7|7956.3|7944.3|0
1721126030000|2024-07-16 10:33:50|7962.8|7950.8|7963.1|7951.1|7963.1|7951.1|7961.7|7949.7|0
1721126040000|2024-07-16 10:34:00|7963.3|7951.3|7964.9|7952.9|7965.7|7953.7|7962|7950|0
1721126050000|2024-07-16 10:34:10|7963.1|7951.1|7963.3|7951.3|7963.3|7951.3|7963.1|7951.1|0
1721126070000|2024-07-16 10:34:30|7962.8|7950.8|7963.3|7951.3|7963.3|7951.3|7962.3|7950.3|0
1721126080000|2024-07-16 10:34:40|7963.6|7951.6|7963.3|7951.3|7963.9|7951.9|7962.5|7950.5|1
1721126090000|2024-07-16 10:34:50|7960.9|7948.9|7950.4|7938.4|7960.9|7948.9|7950.4|7938.4|1
1721126100000|2024-07-16 10:35:00|7949.7|7937.7|7962|7950|7962.5|7950.5|7949.7|7937.7|1
1721126110000|2024-07-16 10:35:10|7962.4|7950.4|7962.4|7950.4|7962.4|7950.4|7962.4|7950.4|0
1721126120000|2024-07-16 10:35:20|7962.9|7950.9|7963.8|7951.8|7963.8|7951.8|7962.7|7950.7|0
1721126130000|2024-07-16 10:35:30|7964.4|7952.4|7964.7|7952.7|7964.9|7952.9|7961.2|7949.2|0
1721126140000|2024-07-16 10:35:40|7964.4|7952.4|7964.4|7952.4|7964.4|7952.4|7964.4|7952.4|0
1721126160000|2024-07-16 10:36:00|7964.2|7952.2|7963.4|7951.4|7964.2|7952.2|7963.4|7951.4|0
1721126180000|2024-07-16 10:36:20|7963.2|7951.2|7964.7|7952.7|7964.7|7952.7|7960.7|7948.7|0
1721126190000|2024-07-16 10:36:30|7964.4|7952.4|7965.3|7953.3|7965.3|7953.3|7963.2|7951.2|0
1721126240000|2024-07-16 10:37:20|7968.6|7956.6|7969.1|7957.1|7969.1|7957.1|7968.6|7956.6|0
1721126260000|2024-07-16 10:37:40|7968.6|7956.6|7968.6|7956.6|7968.6|7956.6|7968.6|7956.6|0
1721126270000|2024-07-16 10:37:50|7971.9|7959.9|7972.4|7960.4|7972.4|7960.4|7970.7|7958.7|6
1721126280000|2024-07-16 10:38:00|7970.5|7958.5|7968.8|7956.8|7972.1|7960.1|7968.8|7956.8|0
1721126320000|2024-07-16 10:38:40|7968.6|7956.6|7968.3|7956.3|7968.6|7956.6|7968.3|7956.3|0
1721126330000|2024-07-16 10:38:50|7968.1|7956.1|7967.8|7955.8|7968.1|7956.1|7967.8|7955.8|0
1721126340000|2024-07-16 10:39:00|7967.6|7955.6|7948.1|7936.1|7967.6|7955.6|7948.1|7936.1|1
1721126360000|2024-07-16 10:39:20|7937.1|7925.1|7939.2|7927.2|7939.2|7927.2|7928.4|7916.4|3
1721126370000|2024-07-16 10:39:30|7939.7|7927.7|7938.5|7926.5|7939.7|7927.7|7938.2|7926.2|1
1721126380000|2024-07-16 10:39:40|7938.2|7926.2|7939|7927|7939|7927|7938|7926|0
1721126390000|2024-07-16 10:39:50|7938.7|7926.7|7938.7|7926.7|7938.7|7926.7|7938.7|7926.7|0
1721126410000|2024-07-16 10:40:10|7933.1|7927.1|7939|7927|7939|7927.1|7933.1|7924.7|1
1721126430000|2024-07-16 10:40:30|7938.7|7926.7|7938|7926|7938.7|7926.7|7937.5|7925.5|0
1721126450000|2024-07-16 10:40:50|7937.7|7925.7|7937.2|7925.2|7938|7926|7936.5|7924.5|0
1721126460000|2024-07-16 10:41:00|7937|7925|7937|7925|7937|7925|7937|7925|0
1721126470000|2024-07-16 10:41:10|7936.5|7924.5|7936.8|7924.8|7937|7925|7936.5|7924.5|0
1721126480000|2024-07-16 10:41:20|7937.5|7925.5|7937.5|7925.5|7937.5|7925.5|7937.5|7925.5|0
1721126490000|2024-07-16 10:41:30|7932.7|7924.7|7940.4|7928.4|7940.7|7928.7|7932.2|7924.2|4
1721126500000|2024-07-16 10:41:40|7943.1|7931.1|7948|7936|7949|7937|7943.1|7931.1|0
1721126520000|2024-07-16 10:42:00|7947.9|7935.9|7950.4|7938.4|7950.9|7938.9|7947.9|7935.9|0
1721126540000|2024-07-16 10:42:20|7949.9|7937.9|7949.9|7937.9|7949.9|7937.9|7949.9|7937.9|0
1721126550000|2024-07-16 10:42:30|7950.5|7938.5|7951|7939|7951|7939|7950.5|7938.5|0
1721126560000|2024-07-16 10:42:40|7951.5|7939.5|7953.7|7941.7|7953.7|7941.7|7951.5|7939.5|0
1721126580000|2024-07-16 10:43:00|7954.1|7942.1|7952.8|7940.8|7973|7961|7952.8|7940.8|4
1721126600000|2024-07-16 10:43:20|7954.3|7942.3|7955.3|7943.3|7955.3|7943.3|7954.3|7942.3|0
1721126610000|2024-07-16 10:43:30|7957.2|7945.2|7959.2|7947.2|7959.2|7947.2|7957.2|7945.2|0
1721126620000|2024-07-16 10:43:40|7962.4|7950.4|7963.2|7951.2|7963.2|7951.2|7962.4|7950.4|1
1721126680000|2024-07-16 10:44:40|7952.5|7940.5|7950.9|7938.9|7953|7941|7950.9|7938.9|1
1721126690000|2024-07-16 10:44:50|7951.5|7939.5|7953.2|7941.2|7953.2|7941.2|7951.5|7939.5|0
1721126710000|2024-07-16 10:45:10|7952.4|7940.4|7952.4|7940.4|7952.4|7940.4|7952.4|7940.4|0
1721126760000|2024-07-16 10:46:00|7952.1|7940.1|7951.9|7939.9|7952.1|7940.1|7951.9|7939.9|0
1721126880000|2024-07-16 10:48:00|7948.4|7936.4|7940.8|7928.8|7948.4|7936.4|7932.1|7923.1|1
1721126890000|2024-07-16 10:48:10|7941.7|7929.7|7943.4|7931.4|7943.4|7931.4|7941.7|7929.7|0
1721126930000|2024-07-16 10:48:50|7945.8|7933.8|7947.9|7935.9|7947.9|7935.9|7945.8|7933.8|0
1721126940000|2024-07-16 10:49:00|7942.9|7930.9|7943.1|7931.1|7943.1|7931.1|7942.9|7930.9|1
1721126950000|2024-07-16 10:49:10|7946.9|7934.9|7945.4|7933.4|7946.9|7934.9|7945.4|7933.4|0
1721126980000|2024-07-16 10:49:40|7938.1|7926.1|7934.4|7922.4|7938.6|7926.6|7934.4|7922.4|2
1721126990000|2024-07-16 10:49:50|7933.3|7921.3|7932.1|7920.1|7933.3|7921.3|7932.1|7920.1|0
1721127000000|2024-07-16 10:50:00|7931.3|7919.3|7930.6|7918.6|7931.3|7919.3|7930.6|7918.6|0
1721127020000|2024-07-16 10:50:20|7926.7|7914.7|7927.7|7915.7|7927.7|7915.7|7926.7|7914.7|3
1721127030000|2024-07-16 10:50:30|7927.5|7915.5|7927.5|7915.5|7927.5|7915.5|7926.7|7914.7|1
1721127040000|2024-07-16 10:50:40|7927.7|7915.7|7927.7|7915.7|7927.7|7915.7|7927.7|7915.7|0
1721127100000|2024-07-16 10:51:40|7927.2|7915.2|7929.2|7917.2|7929.2|7917.2|7927.2|7915.2|1
1721127110000|2024-07-16 10:51:50|7927.2|7915.2|7927.2|7915.2|7927.2|7915.2|7927.2|7915.2|2
1721127130000|2024-07-16 10:52:10|7927.4|7915.4|7927.4|7915.4|7927.4|7915.4|7927.4|7915.4|0
1721127160000|2024-07-16 10:52:40|7930.4|7918.4|7937|7925|7937|7925|7929.6|7918.4|2
1721127170000|2024-07-16 10:52:50|7937.3|7925.3|7938.7|7926.7|7939.5|7927.5|7937.3|7925.3|0
1721127180000|2024-07-16 10:53:00|7937.7|7925.7|7937.7|7925.7|7937.7|7925.7|7937.7|7925.7|0
1721127200000|2024-07-16 10:53:20|7935.6|7923.6|7935|7923|7935.6|7923.6|7935|7923|0
1721127250000|2024-07-16 10:54:10|7935.3|7923.3|7942.3|7930.3|7942.3|7930.3|7935.3|7923.3|1
1721127260000|2024-07-16 10:54:20|7943.6|7931.6|7952.3|7940.3|7953.4|7941.4|7943.6|7931.6|0
1721127270000|2024-07-16 10:54:30|7952.6|7940.6|7948.1|7936.1|7953.1|7941.1|7946.8|7934.8|0
1721127280000|2024-07-16 10:54:40|7948.4|7936.4|7947.5|7935.5|7949.6|7937.6|7941.7|7929.7|0
1721127290000|2024-07-16 10:54:50|7947.8|7935.8|7943|7931|7950.3|7938.3|7943|7931|0
1721127300000|2024-07-16 10:55:00|7938.5|7926.5|7946.6|7934.6|7947.3|7935.3|7938.5|7926.5|0
1721127310000|2024-07-16 10:55:10|7945.2|7933.2|7943.8|7931.8|7945.2|7933.2|7943.8|7931.8|1
1721127320000|2024-07-16 10:55:20|7944.1|7932.1|7949.3|7937.3|7949.8|7937.8|7944.1|7932.1|0
1721127330000|2024-07-16 10:55:30|7950|7938|7947.6|7935.6|7950|7938|7947.6|7935.6|0
1721127340000|2024-07-16 10:55:40|7947.9|7935.9|7956.3|7944.3|7957.2|7945.2|7947.6|7935.6|0
1721127350000|2024-07-16 10:55:50|7956.6|7944.6|7956.3|7944.3|7957.4|7945.4|7954.7|7942.7|0
1721127360000|2024-07-16 10:56:00|7956.6|7944.6|7955.3|7943.3|7958.8|7946.8|7953.3|7941.3|0
1721127370000|2024-07-16 10:56:10|7955.6|7943.6|7955.8|7943.8|7956.8|7944.8|7953.9|7941.9|0
1721127380000|2024-07-16 10:56:20|7953.4|7941.4|7939.4|7927.4|7953.4|7941.4|7938.5|7926.5|3
1721127390000|2024-07-16 10:56:30|7939.2|7927.2|7939.2|7927.2|7939.2|7927.2|7939.2|7927.2|0
1721127420000|2024-07-16 10:57:00|7938.9|7926.9|7938.4|7926.4|7938.9|7926.9|7938.4|7926.4|0
1721127430000|2024-07-16 10:57:10|7938.7|7926.7|7938.7|7926.7|7938.7|7926.7|7938.7|7926.7|0
1721127450000|2024-07-16 10:57:30|7936.5|7924.5|7934.9|7922.9|7936.5|7924.5|7934.9|7922.9|0
1721127460000|2024-07-16 10:57:40|7935.2|7923.2|7935.7|7923.7|7935.7|7923.7|7935.2|7923.2|0
1721127540000|2024-07-16 10:59:00|7934.1|7922.1|7933.1|7921.1|7934.1|7922.1|7933.1|7921.1|3
1721127550000|2024-07-16 10:59:10|7933|7921|7933|7921|7933|7921|7933|7921|0
1721127560000|2024-07-16 10:59:20|7927.5|7915.5|7916.7|7904.7|7927.8|7915.8|7916.7|7904.7|1
1721127570000|2024-07-16 10:59:30|7915.8|7903.8|7918.7|7906.7|7919.4|7907.4|7915.8|7903.8|3
1721127580000|2024-07-16 10:59:40|7919.4|7907.4|7922.4|7910.4|7926|7914|7919.4|7907.4|1
1721127590000|2024-07-16 10:59:50|7922.9|7910.9|7923.6|7911.6|7923.6|7911.6|7922.9|7910.9|1
1721127600000|2024-07-16 11:00:00|7923.3|7911.3|7916.6|7904.6|7923.3|7911.3|7916.6|7904.6|0
1721127610000|2024-07-16 11:00:10|7916.9|7904.9|7916.9|7904.9|7916.9|7904.9|7916.9|7904.9|1
1721127620000|2024-07-16 11:00:20|7914.7|7902.7|7912.5|7900.5|7917.5|7905.5|7909.3|7897.3|5
1721127630000|2024-07-16 11:00:30|7915.5|7903.5|7915.5|7903.5|7915.5|7903.5|7915.5|7903.5|0
1721127670000|2024-07-16 11:01:10|7921.1|7909.1|7921.1|7909.1|7921.1|7909.1|7921.1|7909.1|0
1721127690000|2024-07-16 11:01:30|7920.8|7908.8|7920.8|7908.8|7920.8|7908.8|7920.8|7908.8|0
1721127700000|2024-07-16 11:01:40|7922.1|7910.1|7923.5|7911.5|7923.5|7911.5|7922.1|7910.1|0
1721127720000|2024-07-16 11:02:00|7923.1|7911.1|7920.8|7908.8|7923.1|7911.1|7920.8|7908.8|0
1721127730000|2024-07-16 11:02:10|7921.1|7909.1|7921.1|7909.1|7921.1|7909.1|7921.1|7909.1|0
1721127800000|2024-07-16 11:03:20|7921.6|7909.6|7922.8|7910.8|7922.8|7910.8|7921.6|7909.6|0
1721127840000|2024-07-16 11:04:00|7922.7|7910.7|7922.7|7910.7|7922.7|7910.7|7922.7|7910.7|0
1721127850000|2024-07-16 11:04:10|7922.2|7910.2|7922.5|7910.5|7922.5|7910.5|7922.2|7910.2|2
1721127860000|2024-07-16 11:04:20|7923.7|7911.7|7923.7|7911.7|7923.7|7911.7|7923.7|7911.7|0
1721127870000|2024-07-16 11:04:30|7922.9|7910.9|7922|7910|7922.9|7910.9|7922|7910|0
1721127890000|2024-07-16 11:04:50|7922.8|7910.8|7922.8|7910.8|7922.8|7910.8|7922.8|7910.8|0
1721127900000|2024-07-16 11:05:00|7922.1|7910.1|7925.5|7913.5|7925.5|7913.5|7921.8|7909.8|1
1721127910000|2024-07-16 11:05:10|7923.7|7911.7|7923.5|7911.5|7923.7|7911.7|7923.5|7911.5|0
1721127920000|2024-07-16 11:05:20|7923.8|7911.8|7924.3|7912.3|7924.3|7912.3|7923.8|7911.8|0
1721127930000|2024-07-16 11:05:30|7924|7912|7924.2|7912.2|7924.2|7912.2|7924|7912|0
1721127940000|2024-07-16 11:05:40|7925|7913|7924.5|7912.5|7925|7913|7924.5|7912.5|1
1721127950000|2024-07-16 11:05:50|7918.8|7906.8|7918.8|7906.8|7918.8|7906.8|7918.8|7906.8|0
1721127980000|2024-07-16 11:06:20|7919.6|7907.6|7920.6|7908.6|7920.6|7908.6|7919.6|7907.6|0
1721127990000|2024-07-16 11:06:30|7920.8|7908.8|7920.8|7908.8|7920.8|7908.8|7920.8|7908.8|0
1721128000000|2024-07-16 11:06:40|7920|7908|7919|7907|7920|7908|7919|7907|0
1721128020000|2024-07-16 11:07:00|7917.2|7905.2|7917.2|7905.2|7917.2|7905.2|7917.2|7905.2|0
1721128030000|2024-07-16 11:07:10|7916.7|7904.7|7916.7|7904.7|7918.2|7906.2|7916|7904|3
1721128040000|2024-07-16 11:07:20|7916.2|7904.2|7916.2|7904.2|7916.2|7904.2|7916.2|7904.2|0
1721128070000|2024-07-16 11:07:50|7922.3|7910.3|7931.6|7919.6|7931.6|7919.6|7922.3|7910.3|1
1721128080000|2024-07-16 11:08:00|7933.7|7921.7|7930.2|7918.2|7933.7|7921.7|7930.2|7918.2|0
1721128090000|2024-07-16 11:08:10|7935.1|7923.1|7935.3|7923.3|7935.7|7923.7|7935.1|7923.1|0
1721128120000|2024-07-16 11:08:40|7930.7|7918.7|7927.5|7915.5|7930.7|7918.7|7927.5|7915.5|0
1721128140000|2024-07-16 11:09:00|7930.5|7918.5|7933.2|7921.2|7933.2|7921.2|7930.5|7918.5|0
1721128150000|2024-07-16 11:09:10|7933.5|7921.5|7933.5|7921.5|7933.5|7921.5|7933.5|7921.5|0
1721128160000|2024-07-16 11:09:20|7933.2|7921.2|7933|7921|7933.2|7921.2|7933|7921|2
1721128170000|2024-07-16 11:09:30|7940.2|7928.2|7939.4|7927.4|7940.2|7928.2|7939.4|7927.4|0
1721128180000|2024-07-16 11:09:40|7937.8|7925.8|7937.8|7925.8|7937.8|7925.8|7937.8|7925.8|0
1721128200000|2024-07-16 11:10:00|7938.9|7926.9|7938.9|7926.9|7938.9|7926.9|7938.9|7926.9|0
1721128290000|2024-07-16 11:11:30|7938.7|7926.7|7938.7|7926.7|7938.7|7926.7|7938.7|7926.7|0
1721128370000|2024-07-16 11:12:50|7938.4|7926.4|7938.2|7926.2|7938.4|7926.4|7938.2|7926.2|0
1721128410000|2024-07-16 11:13:30|7938.4|7926.4|7938.4|7926.4|7938.4|7926.4|7938.4|7926.4|0
1721128480000|2024-07-16 11:14:40|7938.1|7926.1|7938.1|7926.1|7938.1|7926.1|7938.1|7926.1|1
1721128510000|2024-07-16 11:15:10|7937.8|7925.8|7937.8|7925.8|7938.1|7926.1|7937.8|7925.8|1
1721128530000|2024-07-16 11:15:30|7938|7926|7938|7926|7938|7926|7938|7926|0
1721128540000|2024-07-16 11:15:40|7941.1|7929.1|7945|7933|7945|7933|7934.6|7922.6|2
1721128550000|2024-07-16 11:15:50|7945.2|7933.2|7950.5|7938.5|7951|7939|7945.2|7933.2|1
1721128560000|2024-07-16 11:16:00|7950.7|7938.7|7943.4|7931.4|7950.7|7938.7|7943.4|7931.4|0
1721128570000|2024-07-16 11:16:10|7939.6|7927.6|7944.1|7932.1|7944.1|7932.1|7939.6|7927.6|2
1721128580000|2024-07-16 11:16:20|7944.7|7932.7|7944.9|7932.9|7944.9|7932.9|7944.7|7932.7|0
1721128730000|2024-07-16 11:18:50|7939.1|7927.1|7939.4|7927.4|7939.4|7927.4|7939.1|7927.1|0
1721128740000|2024-07-16 11:19:00|7941|7929|7940|7928|7941|7929|7940|7928|0
1721128770000|2024-07-16 11:19:30|7942.4|7930.4|7943.6|7931.6|7943.6|7931.6|7942.4|7930.4|0
1721128780000|2024-07-16 11:19:40|7944|7932|7944.6|7932.6|7944.6|7932.6|7944|7932|1
1721128800000|2024-07-16 11:20:00|7941.4|7929.4|7948.1|7936.1|7948.1|7936.1|7938.8|7926.8|0
1721128840000|2024-07-16 11:20:40|7954.6|7942.6|7954.9|7942.9|7956.7|7944.7|7952.6|7940.6|3
1721128850000|2024-07-16 11:20:50|7955.7|7943.7|7955.4|7943.4|7955.7|7943.7|7955.4|7943.4|1
1721128860000|2024-07-16 11:21:00|7954.9|7942.9|7966.2|7954.2|7966.6|7954.6|7954.9|7942.9|6
1721128870000|2024-07-16 11:21:10|7966.5|7954.5|7970.2|7958.2|7970.2|7958.2|7966.5|7954.5|0
1721128880000|2024-07-16 11:21:20|7970.5|7958.5|7958.6|7946.6|7973.2|7961.2|7958.5|7946.5|5
1721128890000|2024-07-16 11:21:30|7958.3|7946.3|7963.2|7951.2|7963.9|7951.9|7958.3|7946.3|1
1721128900000|2024-07-16 11:21:40|7962|7950|7953.3|7941.3|7962|7950|7953.3|7941.3|0
1721128910000|2024-07-16 11:21:50|7953.8|7941.8|7949.3|7937.3|7955.1|7943.1|7949|7937|3
1721128920000|2024-07-16 11:22:00|7949|7937|7948.8|7936.8|7949|7937|7948.8|7936.8|0
1721128940000|2024-07-16 11:22:20|7950.2|7938.2|7950.2|7938.2|7950.2|7938.2|7950.2|7938.2|1
1721128950000|2024-07-16 11:22:30|7949.9|7937.9|7962.1|7950.1|7962.1|7950.1|7949.2|7937.2|9
1721128960000|2024-07-16 11:22:40|7962.6|7950.6|7967|7955|7967|7955|7962.6|7950.6|1
1721128970000|2024-07-16 11:22:50|7967.2|7955.2|7972.1|7960.1|7972.1|7960.1|7967.2|7955.2|64
1721128980000|2024-07-16 11:23:00|7972.4|7960.4|7975.9|7963.9|7975.9|7963.9|7972.4|7960.4|0
1721128990000|2024-07-16 11:23:10|7975.7|7963.7|7975.7|7963.7|7975.7|7963.7|7975.7|7963.7|0
1721129010000|2024-07-16 11:23:30|7961|7949|7959.1|7947.1|7961|7949|7959.1|7947.1|1
1721129020000|2024-07-16 11:23:40|7962.3|7950.3|7961|7949|7963|7951|7961|7949|1
1721129030000|2024-07-16 11:23:50|7961.3|7949.3|7962.3|7950.3|7962.3|7950.3|7961.3|7949.3|0
1721129040000|2024-07-16 11:24:00|7963|7951|7962.1|7950.1|7963|7951|7959.1|7947.1|2
1721129050000|2024-07-16 11:24:10|7962.6|7950.6|7958.3|7946.3|7962.6|7950.6|7954.6|7942.6|1
1721129060000|2024-07-16 11:24:20|||||||||21
1721129080000|2024-07-16 11:24:40|7958.5|7946.5|7959|7947|7959|7947|7958.5|7946.5|1
1721129170000|2024-07-16 11:26:10|7950|7938|7950|7938|7950|7938|7950|7938|1
1721129180000|2024-07-16 11:26:20|7948.2|7936.2|7948.5|7936.5|7949|7937|7946.5|7934.5|1
1721129190000|2024-07-16 11:26:30|7948|7936|7949.7|7937.7|7949.7|7937.7|7948|7936|0
1721129210000|2024-07-16 11:26:50|7951.3|7939.3|7944.7|7932.7|7951.3|7939.3|7944.7|7932.7|1
1721129220000|2024-07-16 11:27:00|7944.2|7932.2|7960.7|7948.7|7961.9|7949.9|7944.2|7932.2|5
1721129230000|2024-07-16 11:27:10|7960.2|7948.2|7960.2|7948.2|7960.2|7948.2|7960.2|7948.2|0
1721129250000|2024-07-16 11:27:30|7960.8|7948.8|7961.5|7949.5|7961.5|7949.5|7960.8|7948.8|0
1721129280000|2024-07-16 11:28:00|7961.7|7949.7|7961.7|7949.7|7961.7|7949.7|7961.7|7949.7|0
1721129290000|2024-07-16 11:28:10|7961.5|7949.5|7961.5|7949.5|7961.5|7949.5|7961.5|7949.5|0
1721129300000|2024-07-16 11:28:20|7961.2|7949.2|7961|7949|7961.2|7949.2|7961|7949|0
1721129310000|2024-07-16 11:28:30|7958|7946|7958|7946|7958|7946|7958|7946|0
1721129320000|2024-07-16 11:28:40|7961.2|7949.2|7959.8|7947.8|7963.3|7951.3|7958.3|7946.3|0
1721129350000|2024-07-16 11:29:10|7962.2|7950.2|7964.3|7952.3|7964.3|7952.3|7962.2|7950.2|0
1721129360000|2024-07-16 11:29:20|7964.2|7952.2|7960|7948|7964.2|7952.2|7959.2|7947.2|2
1721129370000|2024-07-16 11:29:30|7960.2|7948.2|7961|7949|7961|7949|7960.2|7948.2|0
1721129400000|2024-07-16 11:30:00|7961.2|7949.2|7962.5|7954.5|7962.8|7954.5|7961.2|7949.2|0
1721129420000|2024-07-16 11:30:20|7968.1|7956.1|7964.6|7952.6|7968.1|7956.1|7964.6|7952.6|2
1721129430000|2024-07-16 11:30:30|7962.6|7950.6|7962.6|7950.6|7962.6|7950.6|7962.6|7950.6|0
1721129450000|2024-07-16 11:30:50|7962.8|7950.8|7964.3|7952.3|7964.3|7952.3|7962.8|7950.8|0
1721129500000|2024-07-16 11:31:40|7963.2|7951.2|7963.2|7951.2|7963.2|7951.2|7963.2|7951.2|0
1721129520000|2024-07-16 11:32:00|7962.7|7950.7|7965.4|7953.4|7966.3|7954.3|7962.7|7950.7|1
1721129530000|2024-07-16 11:32:10|7966.6|7954.6|7966.1|7954.1|7966.6|7954.6|7966.1|7954.1|1
1721129570000|2024-07-16 11:32:50|7967.3|7955.3|7967|7955|7967.3|7955.3|7967|7955|1
1721129580000|2024-07-16 11:33:00|7966.5|7954.5|7966.3|7954.3|7966.5|7954.5|7966.3|7954.3|0
1721129590000|2024-07-16 11:33:10|7966.7|7954.7|7966.7|7954.7|7966.7|7954.7|7966.7|7954.7|0
1721129600000|2024-07-16 11:33:20|7967.3|7955.3|7967.3|7955.3|7967.3|7955.3|7967.3|7955.3|1
1721129630000|2024-07-16 11:33:50|||||||||1
1721129640000|2024-07-16 11:34:00|7965.1|7953.1|7965.1|7953.1|7965.1|7953.1|7964|7952|0
1721129650000|2024-07-16 11:34:10|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|0
1721129670000|2024-07-16 11:34:30|7965.7|7953.7|7967|7955|7967|7955|7965.7|7953.7|1
1721129690000|2024-07-16 11:34:50|7966.5|7954.5|7966.5|7954.5|7966.5|7954.5|7966.5|7954.5|0
1721129700000|2024-07-16 11:35:00|7966.8|7954.8|7967|7955|7967|7955|7966.8|7954.8|0
1721129730000|2024-07-16 11:35:30|7967.3|7955.3|7967.5|7955.5|7967.5|7955.5|7967.3|7955.3|0
1721129760000|2024-07-16 11:36:00|7967.7|7955.7|7968|7956|7968|7956|7967.7|7955.7|0
1721129770000|2024-07-16 11:36:10|7968.5|7956.5|7970.5|7958.5|7970.5|7958.5|7968.2|7956.2|0
1721129790000|2024-07-16 11:36:30|7970.8|7958.8|7971|7959|7971|7959|7970.8|7958.8|0
1721129800000|2024-07-16 11:36:40|7970.5|7958.5|7970.5|7958.5|7970.5|7958.5|7970.5|7958.5|0
1721129810000|2024-07-16 11:36:50|7970.8|7958.8|7972.2|7960.2|7972.2|7960.2|7970.8|7958.8|1
1721129820000|2024-07-16 11:37:00|7975.4|7963.4|7977.9|7965.9|7977.9|7965.9|7975.4|7963.4|1
1721129840000|2024-07-16 11:37:20|7977.7|7965.7|7968.7|7956.7|7977.7|7965.7|7967.7|7955.7|1
1721129850000|2024-07-16 11:37:30|7969|7957|7968.9|7956.9|7969.3|7957.3|7968.5|7956.5|0
1721129860000|2024-07-16 11:37:40|7968.7|7956.7|7969.7|7957.7|7969.7|7957.7|7968.7|7956.7|1
1721129870000|2024-07-16 11:37:50|7970|7958|7971.4|7959.4|7971.4|7959.4|7970|7958|0
1721129880000|2024-07-16 11:38:00|7969|7957|7969|7957|7969|7957|7969|7957|0
1721129900000|2024-07-16 11:38:20|7968.8|7956.8|7969|7957|7969|7957|7968.8|7956.8|0
1721129940000|2024-07-16 11:39:00|7969.3|7957.3|7969.3|7957.3|7969.3|7957.3|7969.3|7957.3|0
1721129950000|2024-07-16 11:39:10|7969|7957|7971.6|7959.6|7971.6|7959.6|7969|7957|1
1721129970000|2024-07-16 11:39:30|7969|7957|7970|7958|7970|7958|7969|7957|1
1721129980000|2024-07-16 11:39:40|7970.5|7958.5|7970.5|7958.5|7972.8|7960.8|7970.5|7958.5|0
1721130000000|2024-07-16 11:40:00|7971.9|7959.9|7971.5|7959.5|7973.3|7961.3|7971.3|7959.3|1
1721130040000|2024-07-16 11:40:40|7968.7|7956.7|7979.5|7967.5|7979.5|7967.5|7956.8|7944.8|13
1721130050000|2024-07-16 11:40:50|7980|7968|7959.5|7947.5|7980|7968|7959.5|7947.5|2
1721130060000|2024-07-16 11:41:00|7957.3|7945.3|7946.8|7934.8|7957.3|7945.3|7946.8|7934.8|2
1721130070000|2024-07-16 11:41:10|7947.3|7935.3|7947.3|7935.3|7947.3|7935.3|7947.3|7935.3|0
1721130100000|2024-07-16 11:41:40|7948.1|7936.1|7945.5|7933.5|7949.3|7937.3|7945.5|7933.5|0
1721130120000|2024-07-16 11:42:00|7944.8|7932.8|7942.5|7930.5|7945.1|7933.1|7939.9|7927.9|1
1721130130000|2024-07-16 11:42:10|7942.2|7930.2|7944|7932|7944|7932|7942.2|7930.2|0
1721130150000|2024-07-16 11:42:30|7944.2|7932.2|7945.5|7933.5|7945.5|7933.5|7944.2|7932.2|0
1721130160000|2024-07-16 11:42:40|7949.9|7937.9|7955.2|7943.2|7955.2|7943.2|7949.9|7937.9|1
1721130180000|2024-07-16 11:43:00|7953.4|7941.4|7939.7|7927.7|7953.4|7941.4|7939.7|7927.7|2
1721130190000|2024-07-16 11:43:10|7931.1|7919.1|7930.1|7918.1|7931.1|7919.1|7930.1|7918.1|0
1721130200000|2024-07-16 11:43:20|7927.4|7915.4|7929|7917|7929|7917|7919.6|7907.6|1
1721130210000|2024-07-16 11:43:30|7929.3|7917.3|7920.6|7908.6|7931.1|7919.1|7920.6|7908.6|24
1721130220000|2024-07-16 11:43:40|7920.4|7908.4|7920.4|7908.4|7920.4|7908.4|7920.4|7908.4|0
1721130270000|2024-07-16 11:44:30|7918.4|7906.4|7918.4|7906.4|7918.4|7906.4|7918.4|7906.4|0
1721130290000|2024-07-16 11:44:50|7919.6|7907.6|7920.1|7908.1|7920.1|7908.1|7919.6|7907.6|0
1721130300000|2024-07-16 11:45:00|7920.4|7908.4|7912.3|7900.3|7921.6|7909.6|7912.3|7900.3|5
1721130310000|2024-07-16 11:45:10|7912.1|7900.1|7917.9|7909.9|7917.9|7909.9|7911.9|7899.9|3
1721130320000|2024-07-16 11:45:20|7924.9|7912.9|7922.9|7910.9|7924.9|7912.9|7922.9|7910.9|0
1721130330000|2024-07-16 11:45:30|7922.3|7910.3|7921.6|7909.6|7922.3|7910.3|7921.6|7909.6|1
1721130340000|2024-07-16 11:45:40|7921.9|7909.9|7920.9|7908.9|7921.9|7909.9|7920.9|7908.9|2
1721130360000|2024-07-16 11:46:00|7920.6|7908.6|7920.4|7908.4|7920.6|7908.6|7920.4|7908.4|0
1721130430000|2024-07-16 11:47:10|7920.3|7908.3|7920.3|7908.3|7920.3|7908.3|7920.3|7908.3|0
1721130460000|2024-07-16 11:47:40|7920.1|7908.1|7920.1|7908.1|7920.1|7908.1|7920.1|7908.1|0
1721130480000|2024-07-16 11:48:00|7901.8|7889.8|7898.7|7886.7|7901.8|7889.8|7898.7|7886.7|13
1721130490000|2024-07-16 11:48:10|7898.5|7886.5|7898|7886|7898.5|7886.5|7896.8|7884.8|1
1721130510000|2024-07-16 11:48:30|7900.1|7888.1|7901.8|7889.8|7901.8|7889.8|7900.1|7888.1|1
1721130520000|2024-07-16 11:48:40|7903.6|7891.6|7905.3|7893.3|7905.3|7893.3|7903.6|7891.6|0
1721130540000|2024-07-16 11:49:00|7905.7|7893.7|7905|7893|7907.5|7895.5|7905|7893|0
1721130550000|2024-07-16 11:49:10|7905.6|7893.6|7912.2|7900.2|7912.2|7900.2|7905.6|7893.6|0
1721130560000|2024-07-16 11:49:20|7914.5|7902.5|7914.5|7902.5|7914.5|7902.5|7914.5|7902.5|1
1721130570000|2024-07-16 11:49:30|7914|7902|7915.7|7903.7|7915.7|7903.7|7914|7902|0
1721130590000|2024-07-16 11:49:50|7915.4|7903.4|7914.2|7902.2|7915.4|7903.4|7914.2|7902.2|0
1721130600000|2024-07-16 11:50:00|7910|7898|7909.8|7897.8|7910|7898|7909|7897|2
1721130610000|2024-07-16 11:50:10|7910.5|7898.5|7910.5|7898.5|7910.5|7898.5|7910.5|7898.5|0
1721130640000|2024-07-16 11:50:40|7910.2|7898.2|7910.2|7898.2|7910.2|7898.2|7910.2|7898.2|0
1721130650000|2024-07-16 11:50:50|7909.5|7897.5|7909|7897|7909.5|7897.5|7909|7897|0
1721130660000|2024-07-16 11:51:00|7908.7|7896.7|7908.5|7896.5|7908.7|7896.7|7908.5|7896.5|0
1721130670000|2024-07-16 11:51:10|7885.4|7873.4|7887.4|7875.4|7887.4|7875.4|7875.4|7863.4|8
1721130680000|2024-07-16 11:51:20|7885|7873|7883.2|7871.2|7891|7879|7882.7|7870.7|5
1721130690000|2024-07-16 11:51:30|7883.4|7871.4|7883.4|7871.4|7883.4|7871.4|7883.4|7871.4|0
1721130700000|2024-07-16 11:51:40|7883.2|7871.2|7883.2|7871.2|7883.2|7871.2|7883.2|7871.2|0
1721130710000|2024-07-16 11:51:50|7884.2|7872.2|7885.4|7873.4|7885.4|7873.4|7884.2|7872.2|0
1721130730000|2024-07-16 11:52:10|7884.9|7872.9|7884.9|7872.9|7884.9|7872.9|7884.9|7872.9|0
1721130770000|2024-07-16 11:52:50|7882|7870|7880.9|7868.9|7882|7870|7877.1|7865.1|0
1721130790000|2024-07-16 11:53:10|7880.7|7868.7|7880.7|7868.7|7880.7|7868.7|7880.7|7868.7|0
1721130820000|2024-07-16 11:53:40|7884.2|7872.2|7884.2|7872.2|7884.2|7872.2|7884.2|7872.2|1
1721130830000|2024-07-16 11:53:50|7883.5|7871.5|7874.4|7862.4|7883.5|7871.5|7867.8|7855.8|2
1721130840000|2024-07-16 11:54:00|7875.1|7863.1|7872.2|7860.2|7878.4|7866.4|7872.2|7860.2|1
1721130850000|2024-07-16 11:54:10|7873.1|7861.1|7873.1|7861.1|7873.1|7861.1|7873.1|7861.1|0
1721130930000|2024-07-16 11:55:30|7872.8|7860.8|7869.6|7857.6|7872.8|7860.8|7869.6|7857.6|0
1721130940000|2024-07-16 11:55:40|7869.3|7857.3|7869.6|7857.6|7869.6|7857.6|7869.3|7857.3|0
1721130960000|2024-07-16 11:56:00|7869.3|7857.3|7869.1|7857.1|7869.3|7857.3|7869.1|7857.1|0
1721130970000|2024-07-16 11:56:10|7868.1|7856.1|7867.6|7855.6|7868.3|7856.3|7867.6|7855.6|2
1721130990000|2024-07-16 11:56:30|7869|7857|7869|7857|7869|7857|7869|7857|2
1721131000000|2024-07-16 11:56:40|7869.2|7857.2|7869.2|7857.2|7869.2|7857.2|7869.2|7857.2|0
1721131010000|2024-07-16 11:56:50|7869.4|7857.4|7869.4|7857.4|7869.4|7857.4|7869.4|7857.4|0
1721131020000|2024-07-16 11:57:00|7869.2|7857.2|7850.8|7838.8|7869.2|7857.2|7842.7|7830.7|19
1721131030000|2024-07-16 11:57:10|7850.3|7838.3|7853.6|7841.6|7853.6|7841.6|7849.2|7837.2|1
1721131040000|2024-07-16 11:57:20|7853.1|7841.1|7838.9|7826.9|7853.1|7841.1|7838.9|7826.9|2
1721131060000|2024-07-16 11:57:40|7838.7|7826.7|7838.9|7826.9|7838.9|7826.9|7838.7|7826.7|0
1721131080000|2024-07-16 11:58:00|7834.4|7822.4|7831.7|7819.7|7834.4|7822.4|7827.5|7815.5|3
1721131090000|2024-07-16 11:58:10|7830.7|7818.7|7831.2|7819.2|7831.2|7819.2|7830.7|7818.7|1
1721131100000|2024-07-16 11:58:20|7830.9|7818.9|7834.9|7822.9|7834.9|7822.9|7829.7|7817.7|1
1721131130000|2024-07-16 11:58:50|7833.4|7821.4|7833.2|7821.2|7833.4|7821.4|7829.9|7817.9|0
1721131140000|2024-07-16 11:59:00|7832.9|7820.9|7829.4|7817.4|7832.9|7820.9|7829.4|7817.4|1
1721131150000|2024-07-16 11:59:10|7821.4|7815.4|7826.8|7814.8|7826.8|7815.4|7821.4|7814.5|2
1721131170000|2024-07-16 11:59:30|7827|7815|7825.8|7813.8|7827.7|7815.7|7825.8|7813.8|1
1721131180000|2024-07-16 11:59:40|7826.5|7814.5|7826.5|7814.5|7826.5|7814.5|7826.5|7814.5|0
1721131200000|2024-07-16 12:00:00|7827.7|7815.7|7818.3|7806.3|7827.7|7815.7|7816.8|7804.8|14
1721131210000|2024-07-16 12:00:10|7817.8|7805.8|7817.3|7805.3|7817.8|7805.8|7817.3|7805.3|1
1721131220000|2024-07-16 12:00:20|7815|7807|7815|7807|7815|7807|7815|7807|1
1721131230000|2024-07-16 12:00:30|7814.8|7806.8|7821|7809|7821|7809|7814.8|7806.8|11
1721131240000|2024-07-16 12:00:40|7820.2|7812.2|7830.9|7818.9|7830.9|7818.9|7820.2|7812.2|2
1721131250000|2024-07-16 12:00:50|7837.4|7825.4|7837.7|7825.7|7837.7|7825.7|7836.7|7824.7|2
1721131260000|2024-07-16 12:01:00|7837.9|7825.9|7851.3|7839.3|7853.4|7841.4|7837.9|7825.9|8
1721131270000|2024-07-16 12:01:10|7850.5|7842.5|7850.7|7842.7|7850.7|7842.7|7850.5|7842.5|0
1721131280000|2024-07-16 12:01:20|7851.6|7839.6|7851.9|7839.9|7852.4|7842.9|7850.9|7839.3|1
1721131290000|2024-07-16 12:01:30|7852.1|7840.1|7830.6|7818.6|7852.4|7840.4|7830.6|7818.6|3
1721131300000|2024-07-16 12:01:40|7840.3|7828.3|7842.9|7830.9|7843.6|7831.6|7838.8|7826.8|2
1721131310000|2024-07-16 12:01:50|7842.8|7830.8|7831.6|7819.6|7842.8|7830.8|7831.6|7819.6|1
1721131320000|2024-07-16 12:02:00|7842.1|7830.1|7848.2|7836.2|7848.2|7836.2|7841.8|7829.8|5
1721131330000|2024-07-16 12:02:10|7847.7|7835.7|7858.6|7846.6|7860.9|7848.9|7845.3|7833.3|8
1721131340000|2024-07-16 12:02:20|7860|7848|7877.7|7865.7|7877.7|7865.7|7860|7848|3
1721131350000|2024-07-16 12:02:30|7877.4|7865.4|7838.4|7826.4|7881.9|7869.9|7837.4|7825.4|12
1721131360000|2024-07-16 12:02:40|7836.8|7824.8|7834.9|7822.9|7836.8|7824.8|7834.1|7822.1|0
1721131370000|2024-07-16 12:02:50|7834.6|7822.6|7839.1|7827.1|7839.1|7827.1|7834.4|7822.4|2
1721131380000|2024-07-16 12:03:00|7839.6|7827.6|7843.8|7831.8|7844|7832|7838.1|7826.1|1
1721131390000|2024-07-16 12:03:10|7842.6|7830.6|7839.7|7827.7|7842.6|7830.6|7839.7|7827.7|1
1721131400000|2024-07-16 12:03:20|7841.7|7829.7|7840.9|7828.9|7841.7|7829.7|7840.9|7828.9|0
1721131410000|2024-07-16 12:03:30|7840.2|7828.2|7841.8|7829.8|7841.8|7829.8|7840.2|7828.2|0
1721131420000|2024-07-16 12:03:40|7842|7830|7872.2|7860.2|7874.7|7862.7|7842|7830|6
1721131430000|2024-07-16 12:03:50|7871.1|7859.1|7863.2|7851.2|7872.4|7860.4|7857.9|7845.9|4
1721131440000|2024-07-16 12:04:00|7862.2|7850.2|7850.5|7838.5|7862.2|7850.2|7846.7|7834.7|2
1721131450000|2024-07-16 12:04:10|7849.1|7837.1|7844.4|7832.4|7849.1|7837.1|7844.4|7832.4|0
1721131470000|2024-07-16 12:04:30|7844.2|7832.2|7844.2|7832.2|7845.7|7833.7|7843.7|7831.7|1
1721131480000|2024-07-16 12:04:40|7846.7|7834.7|7850.7|7838.7|7851.2|7839.2|7846.7|7834.7|4
1721131490000|2024-07-16 12:04:50|7851|7839|7851.4|7839.4|7851.5|7839.5|7851|7839|0
1721131500000|2024-07-16 12:05:00|7851.2|7839.2|7851.5|7839.5|7851.5|7839.5|7851.2|7839.2|0
1721131510000|2024-07-16 12:05:10|7851.7|7839.7|7850.9|7838.9|7851.9|7839.9|7850.9|7838.9|2
1721131520000|2024-07-16 12:05:20|7850.7|7838.7|7850.4|7838.4|7850.7|7838.7|7850.4|7838.4|0
1721131530000|2024-07-16 12:05:30|7846.4|7834.4|7840.9|7828.9|7846.4|7834.4|7840.9|7828.9|1
1721131540000|2024-07-16 12:05:40|7841.4|7829.4|7840.7|7828.7|7841.4|7829.4|7840.4|7828.4|0
1721131550000|2024-07-16 12:05:50|7842.7|7830.7|7846.4|7834.4|7846.4|7834.4|7842.7|7830.7|2
1721131560000|2024-07-16 12:06:00|7845.1|7833.1|7846.2|7834.2|7850.4|7841.4|7844.5|7832.5|2
1721131570000|2024-07-16 12:06:10|7847.9|7835.9|7847.9|7835.9|7847.9|7835.9|7847.7|7835.7|0
1721131580000|2024-07-16 12:06:20|7848.2|7836.2|7844.4|7832.4|7848.2|7836.2|7844.4|7832.4|1
1721131590000|2024-07-16 12:06:30|7847.9|7835.9|7848.5|7836.5|7848.5|7836.5|7847.9|7835.9|2
1721131600000|2024-07-16 12:06:40|7847.4|7835.4|7847.4|7835.4|7847.4|7835.4|7847.4|7835.4|1
1721131630000|2024-07-16 12:07:10|7847.6|7835.6|7835.4|7823.4|7847.6|7835.6|7835.4|7823.4|6
1721131640000|2024-07-16 12:07:20|7835|7823|7825|7813|7838|7826|7825|7813|11
1721131650000|2024-07-16 12:07:30|7822.5|7814.5|7824.7|7812.7|7824.9|7814.5|7818.1|7807|3
1721131660000|2024-07-16 12:07:40|7834.6|7822.6|7843.2|7831.2|7846.4|7834.4|7833.9|7821.9|9
1721131670000|2024-07-16 12:07:50|7839.4|7827.4|7833.6|7821.6|7839.4|7827.4|7827.9|7815.9|1
1721131680000|2024-07-16 12:08:00|7834.6|7822.6|7834.4|7822.4|7834.6|7822.6|7834.4|7822.4|0
1721131690000|2024-07-16 12:08:10|7834.1|7822.1|7833.6|7821.6|7835.1|7823.1|7833.6|7821.6|0
1721131700000|2024-07-16 12:08:20|7832.8|7820.8|7831.1|7819.1|7832.8|7820.8|7829.4|7817.4|1
1721131710000|2024-07-16 12:08:30|7832.1|7820.1|7826.1|7814.1|7832.4|7823.6|7826.1|7814.1|1
1721131720000|2024-07-16 12:08:40|7825.6|7813.6|7830.1|7818.1|7830.1|7818.1|7824.9|7812.9|5
1721131730000|2024-07-16 12:08:50|7830.6|7818.6|7831.1|7819.1|7831.1|7819.1|7830.6|7818.6|0
1721131740000|2024-07-16 12:09:00|7829.6|7817.6|7822.8|7810.8|7830.8|7818.8|7822.7|7810.7|4
1721131750000|2024-07-16 12:09:10|7823|7811|7816.6|7808.6|7823|7811|7815.8|7806.4|23
1721131770000|2024-07-16 12:09:30|7816.3|7808.3|7776.3|7764.3|7816.3|7808.3|7776.3|7764.3|5
1721131780000|2024-07-16 12:09:40|7776|7764|7775.8|7763.8|7779|7767|7775.8|7763.8|2
1721131790000|2024-07-16 12:09:50|7776.2|7764.2|7776.3|7764.3|7776.5|7764.5|7776.2|7764.2|2
1721131800000|2024-07-16 12:10:00|7776.8|7764.8|7779.2|7767.2|7785.7|7773.7|7776.8|7764.8|11
1721131810000|2024-07-16 12:10:10|7778|7766|7758.4|7746.4|7778.3|7766.3|7757.1|7745.1|6
1721131820000|2024-07-16 12:10:20|7757.8|7745.8|7755.6|7743.6|7757.8|7745.8|7755.6|7743.6|3
1721131830000|2024-07-16 12:10:30|7755.4|7743.4|7757.6|7745.6|7761.7|7749.7|7754.4|7742.4|7
1721131840000|2024-07-16 12:10:40|7757.8|7745.8|7757.5|7745.5|7763.8|7751.8|7756|7744|6
1721131850000|2024-07-16 12:10:50|7758.1|7746.1|7758.5|7746.5|7758.5|7746.5|7758.1|7746.1|0
1721131860000|2024-07-16 12:11:00|7765.7|7753.7|7757.9|7745.9|7765.7|7753.7|7757.9|7745.9|5
1721131870000|2024-07-16 12:11:10|7758.1|7746.1|7766.1|7758.1|7768.8|7758.1|7758.1|7746.1|11
1721131880000|2024-07-16 12:11:20|7765.8|7757.8|7765.8|7757.8|7765.8|7757.8|7765.8|7757.8|1
1721131890000|2024-07-16 12:11:30|7765.6|7757.6|7760.3|7748.3|7765.6|7757.6|7746|7738.5|4
1721131900000|2024-07-16 12:11:40|7757.6|7745.6|7763.3|7751.3|7764.8|7752.8|7757.6|7745.6|6
1721131910000|2024-07-16 12:11:50|7764.4|7752.4|7765.9|7753.9|7768.4|7760.4|7763|7752.4|2
1721131920000|2024-07-16 12:12:00|7765.6|7753.6|7765.9|7753.9|7765.9|7753.9|7765.6|7753.6|0
1721131930000|2024-07-16 12:12:10|7765.8|7753.8|7749.4|7741.4|7766.3|7754.3|7749.4|7740.4|4
1721131940000|2024-07-16 12:12:20|7748.4|7740.4|7746.2|7740.2|7748.4|7741.2|7746.2|7739.7|1
1721131950000|2024-07-16 12:12:30|7746.5|7740.5|7717.3|7705.3|7746.5|7740.5|7717.1|7705.1|35
1721131960000|2024-07-16 12:12:40|7716.8|7704.8|7715.8|7703.8|7716.8|7706.1|7714.1|7703.8|2
1721131970000|2024-07-16 12:12:50|7718.6|7706.6|7746.5|7734.5|7751.4|7739.4|7716.8|7704.8|13
1721131980000|2024-07-16 12:13:00|7747.4|7735.4|7740.1|7732.1|7747.4|7735.4|7740.1|7730.4|0
1721132000000|2024-07-16 12:13:20|7753.2|7741.2|7757.8|7745.8|7758.8|7746.8|7752.2|7740.2|2
1721132010000|2024-07-16 12:13:30|7758.8|7746.8|7758.9|7746.9|7760.8|7748.8|7758.8|7746.8|0
1721132020000|2024-07-16 12:13:40|7758.3|7746.3|7760.8|7748.8|7761.3|7749.3|7758.3|7746.3|0
1721132030000|2024-07-16 12:13:50|7758.6|7746.6|7757.5|7745.5|7758.6|7746.6|7757.5|7745.5|0
1721132040000|2024-07-16 12:14:00|7758.2|7746.2|7749.1|7737.1|7758.2|7746.2|7747.8|7735.8|1
1721132050000|2024-07-16 12:14:10|7744.3|7732.3|7731.4|7719.4|7744.9|7732.9|7725.3|7713.3|4
1721132060000|2024-07-16 12:14:20|7731.6|7719.6|7734.8|7722.8|7735.1|7723.1|7731.6|7719.6|1
1721132080000|2024-07-16 12:14:40|7733|7721|7735.3|7723.3|7735.3|7723.3|7729.3|7717.3|0
1721132090000|2024-07-16 12:14:50|7741.8|7729.8|7742.3|7730.3|7742.3|7730.3|7741.8|7729.8|1
1721132100000|2024-07-16 12:15:00|7735.8|7723.8|7735.3|7723.3|7737.3|7725.3|7729.3|7717.3|1
1721132110000|2024-07-16 12:15:10|7735.5|7723.5|7737|7725|7743.5|7731.5|7735.5|7723.5|2
1721132120000|2024-07-16 12:15:20|7751|7739|7743|7735|7752.5|7740.5|7742.3|7730.3|5
1721132130000|2024-07-16 12:15:30|7742.8|7734.8|7741.8|7729.8|7743.3|7734.8|7741|7729.8|0
1721132140000|2024-07-16 12:15:40|7741.5|7729.5|7741.3|7729.3|7741.5|7729.5|7741.3|7729.3|0
1721132160000|2024-07-16 12:16:00|7741|7729|7740.3|7728.3|7741|7729|7740|7728|1
1721132170000|2024-07-16 12:16:10|7740|7728|7739.5|7727.5|7740|7728|7739.5|7727.5|0
1721132180000|2024-07-16 12:16:20|7733.5|7721.5|7732.5|7720.5|7734.1|7722.1|7732.5|7720.5|2
1721132190000|2024-07-16 12:16:30|7733.6|7721.6|7739.1|7727.1|7739.1|7727.1|7733.6|7721.6|1
1721132200000|2024-07-16 12:16:40|7746.2|7734.2|7737.1|7725.1|7752.6|7742.1|7737|7725|4
1721132210000|2024-07-16 12:16:50|7736.8|7724.8|7745.8|7733.8|7745.8|7736.8|7732.7|7720.7|6
1721132220000|2024-07-16 12:17:00|7744.8|7732.8|7751.7|7739.7|7756.7|7744.7|7744.6|7732.6|5
1721132230000|2024-07-16 12:17:10|7748.9|7736.9|7734.5|7722.5|7748.9|7736.9|7733.2|7721.2|6
1721132240000|2024-07-16 12:17:20|7735.5|7723.5|7736|7724|7736|7724|7735|7723|0
1721132250000|2024-07-16 12:17:30|7737.6|7725.6|7736|7724|7738.3|7726.3|7734.5|7722.5|0
1721132260000|2024-07-16 12:17:40|7735|7723|7735|7723|7735|7723|7735|7723|0
1721132270000|2024-07-16 12:17:50|7735.5|7723.5|7735.7|7723.7|7736|7724|7735.5|7723.5|0
1721132280000|2024-07-16 12:18:00|7735|7723|7737.9|7725.9|7739.1|7731.1|7735|7723|5
1721132290000|2024-07-16 12:18:10|7735.9|7723.9|7719.2|7707.2|7735.9|7723.9|7714.5|7702.5|14
1721132300000|2024-07-16 12:18:20|7718.6|7706.6|7724.2|7712.2|7724.3|7716.9|7718.1|7706.1|4
1721132310000|2024-07-16 12:18:30|7722.9|7714.9|7731.4|7719.4|7732.6|7720.6|7722.9|7711.2|6
1721132320000|2024-07-16 12:18:40|7730.7|7718.7|7734|7722|7735.7|7723.7|7730.7|7718.7|2
1721132340000|2024-07-16 12:19:00|7734.4|7722.4|7729|7717|7734.9|7722.9|7726.6|7714.6|6
1721132350000|2024-07-16 12:19:10|7727.4|7715.4|7727.1|7715.1|7728.9|7716.9|7726.8|7714.8|0
1721132360000|2024-07-16 12:19:20|7727.3|7715.3|7734.4|7722.4|7735.2|7723.2|7727.3|7715.3|0
1721132370000|2024-07-16 12:19:30|7734.2|7722.2|7733.9|7721.9|7734.2|7722.2|7733.9|7721.9|0
1721132380000|2024-07-16 12:19:40|7733.5|7721.5|7735.2|7723.2|7735.2|7723.2|7733.5|7721.5|1
1721132390000|2024-07-16 12:19:50|7750.1|7738.1|7753.1|7741.1|7755|7743|7750.1|7738.1|3
1721132400000|2024-07-16 12:20:00|7751.1|7739.1|7742.5|7730.5|7751.9|7739.9|7742.5|7730.5|3
1721132410000|2024-07-16 12:20:10|7743.8|7731.8|7733.1|7721.1|7747.6|7735.6|7729.8|7718.5|9
1721132420000|2024-07-16 12:20:20|7733.9|7721.9|7731.9|7723.9|7734.1|7723.9|7731.9|7721.4|3
1721132430000|2024-07-16 12:20:30|7733.4|7721.4|7728.7|7716.7|7733.4|7721.4|7728.4|7716.4|9
1721132440000|2024-07-16 12:20:40|7728.4|7716.4|7730.6|7718.6|7730.6|7718.6|7725.1|7713.1|2
1721132450000|2024-07-16 12:20:50|7727.3|7715.3|7728.1|7720.1|7728.9|7720.1|7726.6|7714.6|0
1721132460000|2024-07-16 12:21:00|7728.4|7720.4|7732.3|7720.3|7732.3|7720.4|7727.8|7715.8|4
1721132470000|2024-07-16 12:21:10|7731.8|7719.8|7733.3|7721.3|7733.5|7721.5|7731.8|7719.8|1
1721132480000|2024-07-16 12:21:20|7720.3|7708.3|7719.7|7707.7|7721.4|7709.4|7718|7706|1
1721132490000|2024-07-16 12:21:30|7719|7707|7716.9|7704.9|7719|7707|7716.7|7704.7|1
1721132500000|2024-07-16 12:21:40|7716.2|7704.2|7716.5|7704.5|7716.5|7704.5|7716.2|7704.2|0
1721132510000|2024-07-16 12:21:50|7705.3|7693.3|7696|7684|7705.3|7693.3|7690.4|7678.4|30
1721132520000|2024-07-16 12:22:00|7696.2|7684.2|7672.5|7660.5|7697.5|7685.5|7671.6|7659.6|25
1721132530000|2024-07-16 12:22:10|7671.8|7659.8|7672.8|7660.8|7673.1|7661.1|7664.6|7652.6|6
1721132540000|2024-07-16 12:22:20|7672|7660|7680.3|7674.3|7680.3|7674.3|7665.1|7657|11
1721132550000|2024-07-16 12:22:30|7678.8|7666.8|7664.3|7652.3|7678.8|7666.8|7660.5|7651.5|8
1721132560000|2024-07-16 12:22:40|7670|7658|7676|7664|7678|7666|7670|7658|5
1721132570000|2024-07-16 12:22:50|7674.7|7662.7|7672.2|7660.2|7678.7|7666.7|7671.9|7659.9|0
1721132580000|2024-07-16 12:23:00|7673|7661|7675.5|7663.5|7677|7665|7673|7661|1
1721132590000|2024-07-16 12:23:10|7676.7|7664.7|7670|7658|7676.7|7664.7|7670|7658|0
1721132600000|2024-07-16 12:23:20|7669.2|7657.2|7669.2|7657.2|7670.1|7658.1|7668.5|7656.5|0
1721132610000|2024-07-16 12:23:30|7669|7657|7662.2|7650.2|7670.6|7658.6|7660.6|7650.2|3
1721132620000|2024-07-16 12:23:40|7659.1|7647.1|7647.9|7635.9|7659.1|7647.1|7646.7|7634.7|15
1721132630000|2024-07-16 12:23:50|7647.5|7635.5|7660.3|7648.3|7660.9|7648.9|7646.1|7634.1|32
1721132640000|2024-07-16 12:24:00|7660.1|7648.1|7648.5|7636.5|7660.1|7648.1|7648.5|7636.5|10
1721132650000|2024-07-16 12:24:10|7647|7635|7644.3|7632.3|7649.7|7640.4|7644.1|7632.1|14
1721132660000|2024-07-16 12:24:20|7643.1|7631.1|7644.2|7632.2|7644.5|7632.5|7643.1|7631.1|3
1721132670000|2024-07-16 12:24:30|7644.7|7632.7|7643.5|7631.5|7644.7|7632.7|7637.1|7625.1|11
1721132680000|2024-07-16 12:24:40|7642.4|7630.4|7634|7622|7643.1|7631.1|7633.8|7621.8|3
1721132690000|2024-07-16 12:24:50|7632.2|7620.2|7576.2|7564.2|7632.2|7620.2|7575.6|7563.6|26
1721132700000|2024-07-16 12:25:00|7574.4|7566.4|7584.7|7572.7|7585.7|7573.7|7573.1|7561.1|10
1721132710000|2024-07-16 12:25:10|7584.5|7572.5|7561.1|7549.1|7585|7573|7554.4|7542.4|20
1721132720000|2024-07-16 12:25:20|7562|7550|7578.7|7566.7|7579.5|7567.5|7553.9|7541.9|14
1721132730000|2024-07-16 12:25:30|7579.2|7567.2|7570.4|7558.4|7579.2|7567.2|7564.1|7552.1|6
1721132740000|2024-07-16 12:25:40|7575.9|7563.9|7565.9|7557.9|7575.9|7563.9|7565.9|7554.6|6
1721132750000|2024-07-16 12:25:50|7566.4|7558.4|7580.5|7568.5|7581.8|7569.8|7566.4|7555.4|7
1721132760000|2024-07-16 12:26:00|7581.8|7569.8|7581|7569|7585|7575.7|7580.8|7568.8|12
1721132770000|2024-07-16 12:26:10|7576.3|7564.3|7581.6|7569.6|7581.6|7569.6|7575.8|7563.8|2
1721132780000|2024-07-16 12:26:20|7582.5|7570.5|7575.8|7563.8|7582.5|7570.5|7573|7561|9
1721132790000|2024-07-16 12:26:30|7574.5|7562.5|7602.8|7590.8|7602.8|7590.8|7572.5|7560.5|13
1721132800000|2024-07-16 12:26:40|7602.7|7590.7|7580.9|7568.9|7603.8|7591.8|7578.8|7566.8|8
1721132810000|2024-07-16 12:26:50|7579.9|7567.9|7589.7|7577.7|7589.7|7577.7|7579.5|7567.5|4
1721132820000|2024-07-16 12:27:00|7587.8|7575.8|7588|7576|7588.5|7576.5|7587|7575|4
1721132830000|2024-07-16 12:27:10|7623.4|7611.4|7611.6|7599.6|7625.1|7613.1|7610.2|7598.2|8
1721132840000|2024-07-16 12:27:20|7610.1|7598.1|7615.3|7603.3|7620.7|7608.7|7608.7|7596.7|6
1721132850000|2024-07-16 12:27:30|7615.8|7603.8|7605.2|7593.2|7617.3|7605.3|7605.2|7593.2|7
1721132860000|2024-07-16 12:27:40|7605.5|7593.5|7602.2|7590.2|7606.5|7594.5|7602.2|7590.2|26
1721132870000|2024-07-16 12:27:50|7601.4|7589.4|7585.5|7577.5|7601.4|7589.4|7585.5|7576.9|12
1721132880000|2024-07-16 12:28:00|7584.9|7572.9|7590|7578|7594.5|7587.9|7582.7|7572.2|26
1721132890000|2024-07-16 12:28:10|7589.5|7577.5|7596.1|7584.1|7596.1|7584.1|7585.6|7573.6|2
1721132900000|2024-07-16 12:28:20|7594.4|7582.4|7602.6|7590.6|7618|7606|7590.9|7578.9|5
1721132910000|2024-07-16 12:28:30|7602.3|7590.3|7602.3|7590.3|7602.3|7590.3|7602.3|7590.3|0
1721132920000|2024-07-16 12:28:40|7602|7590|7603.6|7591.6|7604.4|7592.4|7601.3|7589.3|3
1721132930000|2024-07-16 12:28:50|7600.9|7588.9|7617.2|7605.2|7620.5|7608.5|7600.9|7588.9|7
1721132940000|2024-07-16 12:29:00|7615.8|7603.8|7615.9|7607.9|7617.1|7608.2|7613.7|7601.7|3
1721132950000|2024-07-16 12:29:10|7616.4|7608.4|7643.1|7631.1|7643.1|7631.1|7616.4|7608.4|5
1721132960000|2024-07-16 12:29:20|7648.7|7636.7|7632.9|7620.9|7650.5|7638.5|7632|7620|6
1721132970000|2024-07-16 12:29:30|7631.5|7619.5|7652.4|7640.4|7653.8|7641.8|7631.3|7619.3|15
1721132980000|2024-07-16 12:29:40|7652.1|7640.1|7646.3|7634.3|7654.6|7642.6|7646.3|7634.3|5
1721132990000|2024-07-16 12:29:50|7646.6|7634.6|7646.9|7634.9|7647.9|7635.9|7645.3|7633.3|1
1721133000000|2024-07-16 12:30:00|7646.6|7634.6|7603.8|7591.8|7650|7638|7603.8|7591.8|9
1721133010000|2024-07-16 12:30:10|7603.3|7591.3|7603.3|7591.3|7603.3|7591.3|7603.3|7591.3|1
1721133020000|2024-07-16 12:30:20|7603.5|7591.5|7597.5|7585.5|7603.5|7591.5|7595.8|7583.8|4
1721133030000|2024-07-16 12:30:30|7596.5|7584.5|7591.5|7579.5|7596.5|7584.5|7591.5|7579.5|5
1721133040000|2024-07-16 12:30:40|7594.4|7582.4|7593.5|7581.5|7596.5|7584.5|7593.5|7581.5|6
1721133050000|2024-07-16 12:30:50|7593.8|7581.8|7605|7593|7607.5|7595.5|7593.5|7581.5|5
1721133060000|2024-07-16 12:31:00|7615.8|7603.8|7620.8|7608.8|7620.8|7608.8|7615.8|7603.8|4
1721133070000|2024-07-16 12:31:10|7621.8|7609.8|7624|7612|7624|7612|7621.8|7609.8|2
1721133080000|2024-07-16 12:31:20|7624.5|7612.5|7622|7610|7624.5|7612.5|7622|7610|4
1721133090000|2024-07-16 12:31:30|7619.7|7607.7|7597.6|7585.6|7619.7|7607.7|7596.2|7584.2|1
1721133100000|2024-07-16 12:31:40|7596.2|7584.2|7594|7582|7596.2|7584.2|7594|7582|0
1721133120000|2024-07-16 12:32:00|7594.8|7582.8|7606.8|7594.8|7609.1|7597.1|7594.8|7582.8|16
1721133130000|2024-07-16 12:32:10|7607.4|7595.4|7608.8|7596.8|7613.6|7601.6|7607.1|7595.1|3
1721133140000|2024-07-16 12:32:20|7609|7597|7599.6|7587.6|7609|7597|7599.3|7587.3|0
1721133160000|2024-07-16 12:32:40|7599.1|7587.1|7595.1|7583.1|7599.1|7587.1|7595.1|7583.1|0
1721133170000|2024-07-16 12:32:50|7596.2|7584.2|7596.9|7584.9|7596.9|7584.9|7596.2|7584.2|0
1721133180000|2024-07-16 12:33:00|7596.7|7584.7|7589.3|7577.3|7596.7|7584.7|7588.2|7576.2|1
1721133190000|2024-07-16 12:33:10|7589.6|7577.6|7588.6|7580.6|7589.6|7580.6|7588.1|7577.6|1
1721133200000|2024-07-16 12:33:20|7589.8|7577.8|7589.3|7577.3|7589.8|7577.8|7589.1|7577.1|1
1721133210000|2024-07-16 12:33:30|7589.6|7577.6|7583.3|7571.3|7589.6|7577.6|7583.3|7571.3|4
1721133220000|2024-07-16 12:33:40|7582.8|7570.8|7586.5|7574.5|7604.2|7592.6|7582.8|7570.8|39
1721133240000|2024-07-16 12:34:00|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|4
1721133250000|2024-07-16 12:34:10|7587|7575|7587|7575|7587|7575|7587|7575|20
1721133260000|2024-07-16 12:34:20|7587.2|7575.2|7577.5|7565.5|7587.5|7575.5|7577.2|7565.2|18
1721133270000|2024-07-16 12:34:30|7577.7|7565.7|7562.7|7550.7|7577.7|7565.7|7562.7|7550.7|21
1721133280000|2024-07-16 12:34:40|7569.4|7557.4|7569.7|7557.7|7570.2|7558.2|7567.9|7555.9|5
1721133290000|2024-07-16 12:34:50|7570.5|7558.5|7580.7|7568.7|7581.2|7569.2|7570.5|7558.5|73
1721133300000|2024-07-16 12:35:00|7575|7563|7570.2|7562.2|7575|7563|7570.2|7560.7|10
1721133310000|2024-07-16 12:35:10|7569.7|7561.7|7577.9|7565.9|7577.9|7565.9|7565.7|7553.7|14
1721133320000|2024-07-16 12:35:20|7577.7|7565.7|7578|7566|7580.5|7568.5|7576.7|7564.7|8
1721133330000|2024-07-16 12:35:30|7577.7|7565.7|7574.2|7562.2|7578.4|7566.4|7574.2|7562.2|6
1721133340000|2024-07-16 12:35:40|7573.9|7561.9|7587.6|7575.6|7587.7|7575.7|7573.2|7561.7|30
1721133350000|2024-07-16 12:35:50|7587.9|7575.9|7577.3|7565.3|7587.9|7575.9|7577.3|7565.3|13
1721133360000|2024-07-16 12:36:00|7576.8|7564.8|7562.2|7554.2|7577.2|7565.2|7558|7546|23
1721133370000|2024-07-16 12:36:10|7562.5|7554.5|7573.3|7567.3|7576.2|7567.8|7562|7554.5|4
1721133380000|2024-07-16 12:36:20|7573|7561.3|7571|7563|7573.5|7563.8|7570.7|7561|2
1721133390000|2024-07-16 12:36:30|7571.2|7563.2|7586.6|7574.6|7587.5|7578.4|7571.2|7563.2|8
1721133400000|2024-07-16 12:36:40|7586.1|7574.1|7585.8|7573.8|7586.9|7574.9|7585.3|7573.3|1
1721133410000|2024-07-16 12:36:50|7577.3|7565.3|7561|7549|7577.3|7565.3|7558.2|7546.4|17
1721133420000|2024-07-16 12:37:00|7561.5|7549.5|7558.5|7546.5|7568.7|7556.7|7552.5|7540.5|16
1721133430000|2024-07-16 12:37:10|7558.2|7546.2|7563|7551|7564.8|7552.8|7556.9|7544.9|1
1721133440000|2024-07-16 12:37:20|7562.5|7550.5|7570.5|7558.5|7570.5|7558.5|7559.7|7547.7|8
1721133450000|2024-07-16 12:37:30|7570.2|7558.2|7570.8|7558.8|7570.8|7558.8|7564.3|7556.3|2
1721133460000|2024-07-16 12:37:40|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|0
1721133470000|2024-07-16 12:37:50|7572.8|7560.8|7585.3|7573.3|7585.3|7573.3|7572.8|7560.8|2
1721133480000|2024-07-16 12:38:00|7580.5|7568.5|7581.5|7569.5|7581.5|7569.5|7580.3|7568.3|1
1721133490000|2024-07-16 12:38:10|7583.1|7571.1|7583.1|7571.1|7583.1|7571.1|7583.1|7571.1|1
1721133500000|2024-07-16 12:38:20|7585.3|7573.3|7601.4|7589.4|7606.6|7594.6|7585.1|7573.1|8
1721133510000|2024-07-16 12:38:30|7602.1|7590.1|7599.9|7587.9|7602.6|7590.6|7589|7577|11
1721133520000|2024-07-16 12:38:40|7601.8|7589.8|7601.7|7589.7|7603.3|7591.3|7598.4|7586.4|7
1721133530000|2024-07-16 12:38:50|7600.1|7588.1|7583.3|7571.3|7600.1|7589.1|7580.8|7568.8|3
1721133540000|2024-07-16 12:39:00|7583.6|7571.6|7592.6|7580.6|7594.1|7582.1|7583.6|7571.6|10
1721133550000|2024-07-16 12:39:10|7594.6|7582.6|7587.8|7575.8|7595.7|7583.7|7587.8|7575.8|3
1721133560000|2024-07-16 12:39:20|7588.1|7576.1|7587.5|7579.5|7589.8|7579.5|7587.5|7576.1|2
1721133570000|2024-07-16 12:39:30|7587.3|7579.3|7587.8|7575.8|7587.8|7579.3|7587.3|7575.8|3
1721133580000|2024-07-16 12:39:40|7587.5|7575.5|7587.8|7575.8|7595.8|7583.8|7587.3|7575.3|5
1721133590000|2024-07-16 12:39:50|7585.3|7573.3|7590.3|7578.3|7592.3|7580.3|7585.3|7573.3|2
1721133600000|2024-07-16 12:40:00|7592.9|7580.9|7591.7|7579.7|7593.5|7584.3|7588.8|7576.8|3
1721133610000|2024-07-16 12:40:10|7592|7580|7591.5|7579.5|7592.2|7580.2|7589|7577|1
1721133620000|2024-07-16 12:40:20|7590.1|7582.1|7591.3|7579.3|7592|7582.1|7590.1|7579|1
1721133630000|2024-07-16 12:40:30|7590.8|7578.8|7592.3|7586.3|7593.1|7586.3|7589.7|7578.3|2
1721133640000|2024-07-16 12:40:40|7593.3|7587.3|7609.6|7597.6|7609.6|7597.6|7593.3|7581.3|9
1721133650000|2024-07-16 12:40:50|7608|7596|7602.9|7590.9|7608|7596|7602.1|7590.1|6
1721133660000|2024-07-16 12:41:00|7601.6|7593.6|7601.3|7589.3|7603.8|7593.6|7601.3|7589.3|2
1721133670000|2024-07-16 12:41:10|7601.6|7589.6|7595.3|7583.3|7601.6|7589.6|7593.8|7583.3|2
1721133680000|2024-07-16 12:41:20|7598.8|7586.8|7590.1|7578.1|7598.8|7586.8|7582.5|7573.5|7
1721133690000|2024-07-16 12:41:30|7589.8|7577.8|7588.3|7576.3|7589.8|7577.8|7588.1|7576.1|0
1721133700000|2024-07-16 12:41:40|7588.1|7576.1|7576.7|7568.7|7588.6|7581.6|7576.7|7566.5|10
1721133710000|2024-07-16 12:41:50|7573.9|7567.9|7573.9|7561.9|7576.7|7568.6|7567.9|7555.9|12
1721133720000|2024-07-16 12:42:00|7578.7|7566.7|7571.1|7559.1|7580.1|7570.8|7571.1|7559.1|8
1721133730000|2024-07-16 12:42:10|7570.8|7558.8|7576.1|7564.1|7576.1|7564.1|7569.8|7557.8|5
1721133740000|2024-07-16 12:42:20|7576.4|7564.4|7569.2|7557.2|7577.1|7565.1|7566.4|7556.1|3
1721133750000|2024-07-16 12:42:30|7570.6|7558.6|7570.8|7558.8|7571.3|7559.3|7569.6|7557.6|1
1721133760000|2024-07-16 12:42:40|7569.6|7557.6|7572.4|7560.4|7572.6|7560.6|7558.3|7546.3|12
1721133770000|2024-07-16 12:42:50|7571.1|7559.1|7571.4|7559.4|7571.4|7559.4|7570.4|7558.4|0
1721133780000|2024-07-16 12:43:00|7570.3|7558.3|7558.1|7546.1|7570.3|7558.3|7558.1|7546.1|2
1721133790000|2024-07-16 12:43:10|7558.3|7546.3|7558|7546|7558.3|7548.3|7556.1|7545.8|2
1721133800000|2024-07-16 12:43:20|7557.8|7545.8|7562.4|7550.4|7566.8|7554.8|7556.8|7545.8|7
1721133810000|2024-07-16 12:43:30|7562.8|7550.8|7562.8|7550.8|7562.8|7550.8|7562.8|7550.8|0
1721133820000|2024-07-16 12:43:40|7562.6|7550.6|7562.8|7550.8|7562.8|7550.8|7562.3|7550.3|0
1721133830000|2024-07-16 12:43:50|7552.8|7540.8|7550.3|7538.3|7552.8|7540.8|7549.8|7537.8|4
1721133840000|2024-07-16 12:44:00|7562.8|7550.8|7562.8|7550.8|7562.8|7550.8|7561.3|7549.3|8
1721133850000|2024-07-16 12:44:10|7562.5|7550.5|7564.5|7552.5|7564.5|7552.5|7562.5|7550.5|1
1721133860000|2024-07-16 12:44:20|7560.5|7548.5|7560|7548|7560.5|7548.5|7560|7548|1
1721133870000|2024-07-16 12:44:30|7557.9|7545.9|7582|7570|7583.7|7571.7|7556|7544|2
1721133880000|2024-07-16 12:44:40|7582.3|7570.3|7584.1|7572.1|7584.1|7572.1|7580.5|7568.5|0
1721133890000|2024-07-16 12:44:50|7583.5|7571.5|7572.8|7560.8|7584.3|7572.3|7571.8|7559.8|4
1721133900000|2024-07-16 12:45:00|7573|7561|7573.5|7561.5|7574.3|7562.3|7572.8|7560.8|0
1721133910000|2024-07-16 12:45:10|7573.8|7561.8|7573.8|7561.8|7573.8|7561.8|7573.8|7561.8|0
1721133920000|2024-07-16 12:45:20|7571.7|7563.7|7565.3|7553.3|7571.7|7563.7|7565|7553|5
1721133930000|2024-07-16 12:45:30|7565|7553|7555.2|7543.2|7566.5|7556.8|7554.5|7542.5|1
1721133940000|2024-07-16 12:45:40|7555|7543|7554.2|7542.2|7555|7543|7554.2|7542.2|0
1721133960000|2024-07-16 12:46:00|7554.5|7542.5|7554.3|7546.3|7555|7546.3|7553|7541|5
1721133970000|2024-07-16 12:46:10|7559|7547|7557.3|7545.3|7559|7547|7553.8|7545.3|3
1721133980000|2024-07-16 12:46:20|7557|7545|7557|7545|7557|7545|7557|7545|0
1721133990000|2024-07-16 12:46:30|7557.3|7545.3|7556.8|7544.8|7557.3|7545.3|7556.8|7544.8|0
1721134000000|2024-07-16 12:46:40|7554.5|7546.5|7553|7541|7554.5|7546.5|7552.5|7540.5|1
1721134010000|2024-07-16 12:46:50|7552.7|7540.7|7552.2|7540.2|7552.7|7540.7|7552.2|7540.2|0
1721134030000|2024-07-16 12:47:10|7551.7|7539.7|7548.7|7536.7|7551.7|7539.7|7548.7|7536.7|0
1721134060000|2024-07-16 12:47:40|7544.7|7532.7|7546.4|7534.4|7546.4|7534.4|7544.7|7532.7|13
1721134070000|2024-07-16 12:47:50|7546.9|7534.9|7545.7|7533.7|7546.9|7534.9|7545|7533|10
1721134080000|2024-07-16 12:48:00|7546.2|7534.2|7538.2|7532.2|7546.2|7534.2|7537.4|7530.4|3
1721134090000|2024-07-16 12:48:10|7537.9|7531.9|7506.9|7498.9|7537.9|7531.9|7506.9|7497.4|10
1721134100000|2024-07-16 12:48:20|7506.4|7498.4|7455.3|7443.3|7506.4|7498.4|7446.4|7434.5|66
1721134110000|2024-07-16 12:48:30|7454.5|7442.5|7441.4|7429.4|7454.5|7442.5|7437.3|7425.3|5
1721134120000|2024-07-16 12:48:40|7440.9|7428.9|7454|7442|7456.2|7444.2|7439.1|7427.1|7
1721134130000|2024-07-16 12:48:50|7455.5|7443.5|7460.4|7448.4|7460.4|7448.4|7452.2|7440.2|4
1721134140000|2024-07-16 12:49:00|7459.8|7447.8|7458.2|7446.2|7471.8|7459.8|7457.7|7445.7|14
1721134150000|2024-07-16 12:49:10|7459|7447|7451|7439|7460.9|7448.9|7449.1|7437.1|1
1721134160000|2024-07-16 12:49:20|7451.3|7439.3|7447.8|7439.8|7451.3|7440.8|7447.8|7439|3
1721134170000|2024-07-16 12:49:30|7450.6|7438.6|7441.5|7433.5|7450.6|7440|7441.5|7431|12
1721134180000|2024-07-16 12:49:40|7442|7434|7455.3|7443.3|7467.1|7455.1|7442|7434|16
1721134190000|2024-07-16 12:49:50|7455.8|7443.8|7445.1|7433.1|7459|7447|7444.6|7432.6|2
1721134200000|2024-07-16 12:50:00|7444.9|7432.9|7446.3|7434.3|7453|7441|7444.9|7432.9|4
1721134220000|2024-07-16 12:50:20|7449.1|7437.1|7469.4|7457.4|7470.2|7458.2|7447.5|7435.5|7
1721134230000|2024-07-16 12:50:30|7468.4|7456.4|7466.2|7454.2|7468.4|7456.4|7464.7|7452.7|1
1721134240000|2024-07-16 12:50:40|7465.6|7453.6|7478.1|7466.1|7480.5|7468.5|7465.6|7453.6|5
1721134250000|2024-07-16 12:50:50|7477.3|7465.3|7482.2|7470.2|7482.2|7470.2|7477.3|7465.3|0
1721134260000|2024-07-16 12:51:00|7482.4|7470.4|7471.2|7459.2|7482.4|7470.4|7471.2|7459.2|3
1721134270000|2024-07-16 12:51:10|7470.4|7458.4|7467.1|7455.1|7471.4|7462.8|7467.1|7455.1|1
1721134290000|2024-07-16 12:51:30|7467.6|7455.6|7467.6|7455.6|7467.6|7455.6|7467.6|7455.6|0
1721134300000|2024-07-16 12:51:40|7467.4|7455.4|7480.1|7468.1|7480.1|7468.1|7467.4|7455.4|10
1721134310000|2024-07-16 12:51:50|7481.7|7469.7|7471.2|7459.2|7485.9|7473.9|7458.8|7446.8|10
1721134320000|2024-07-16 12:52:00|7468.7|7456.7|7467.8|7455.8|7468.7|7456.7|7467.6|7455.6|0
1721134330000|2024-07-16 12:52:10|7468.1|7456.1|7468.3|7456.3|7468.3|7456.3|7468.1|7456.1|0
1721134340000|2024-07-16 12:52:20|7465.3|7453.3|7463.5|7451.5|7465.3|7453.3|7463.3|7451.3|1
1721134350000|2024-07-16 12:52:30|7463.3|7451.3|7467.2|7455.2|7470.2|7458.2|7461.7|7449.7|3
1721134360000|2024-07-16 12:52:40|7468.1|7456.1|7468.1|7456.1|7469.1|7457.1|7466.5|7454.5|0
1721134370000|2024-07-16 12:52:50|7468.4|7456.4|7468.8|7456.8|7469.6|7457.6|7468.1|7456.1|0
1721134380000|2024-07-16 12:53:00|7468.6|7456.6|7462.4|7450.4|7469.4|7457.4|7458|7446.9|5
1721134390000|2024-07-16 12:53:10|7462.9|7450.9|7462.9|7450.9|7462.9|7450.9|7462.9|7450.9|0
1721134400000|2024-07-16 12:53:20|7461.6|7449.6|7468.1|7456.1|7470.9|7458.9|7461.6|7449.6|1
1721134410000|2024-07-16 12:53:30|7468.4|7456.4|7484.2|7472.2|7485.1|7473.1|7467.9|7455.9|2
1721134420000|2024-07-16 12:53:40|7484.5|7472.5|7461.8|7449.8|7484.5|7472.5|7461.8|7449.8|1
1721134430000|2024-07-16 12:53:50|7464.5|7452.5|7463.1|7451.1|7465.9|7453.9|7463.1|7451.1|2
1721134440000|2024-07-16 12:54:00|7462.1|7450.1|7462.7|7450.7|7462.7|7450.7|7461.9|7449.9|0
1721134450000|2024-07-16 12:54:10|7464.5|7452.5|7468|7456|7468.5|7456.5|7459.4|7447.4|10
1721134460000|2024-07-16 12:54:20|7467.7|7455.7|7468|7456|7468|7456|7465.9|7453.9|0
1721134470000|2024-07-16 12:54:30|7465.3|7453.3|7472|7460|7475.6|7463.6|7454.2|7442.2|15
1721134480000|2024-07-16 12:54:40|7471.8|7459.8|7470.7|7458.7|7471.8|7459.8|7470.7|7458.7|0
1721134490000|2024-07-16 12:54:50|7471.3|7459.3|7472.3|7460.3|7472.6|7460.6|7470.3|7458.3|0
1721134500000|2024-07-16 12:55:00|7469.4|7457.4|7458.9|7446.9|7469.4|7457.4|7450.6|7438.6|23
1721134510000|2024-07-16 12:55:10|7459.2|7447.2|7456.1|7444.1|7459.2|7447.2|7455.8|7443.8|5
1721134520000|2024-07-16 12:55:20|7456.6|7444.6|7456.1|7444.1|7458.1|7446.1|7455.3|7443.3|2
1721134530000|2024-07-16 12:55:30|7455.8|7443.8|7456.4|7444.4|7456.6|7444.6|7455.8|7443.8|0
1721134540000|2024-07-16 12:55:40|7456.9|7444.9|7456.5|7444.5|7458.1|7446.1|7456.3|7444.3|3
1721134550000|2024-07-16 12:55:50|7456.3|7444.3|7456.6|7444.6|7457.3|7445.3|7456.1|7444.1|1
1721134560000|2024-07-16 12:56:00|7457.1|7445.1|7471.7|7459.7|7472.1|7460.1|7452.6|7443.5|11
1721134570000|2024-07-16 12:56:10|7473.1|7461.1|7471.9|7463.9|7474.1|7464.6|7471.9|7461.1|2
1721134580000|2024-07-16 12:56:20|7471.6|7463.6|7473.1|7461.1|7473.1|7463.6|7471.6|7460.6|4
1721134590000|2024-07-16 12:56:30|7472.8|7464.8|7469.8|7457.8|7472.8|7464.8|7469.8|7457.8|1
1721134600000|2024-07-16 12:56:40|7468.1|7460.1|7468|7456|7473.6|7461.6|7467.1|7455.8|3
1721134610000|2024-07-16 12:56:50|7468.3|7456.3|7464.6|7456.6|7468.6|7456.6|7464.6|7454.8|3
1721134620000|2024-07-16 12:57:00|7464.3|7456.3|7457.6|7445.6|7469.7|7457.7|7457.6|7445.6|12
1721134630000|2024-07-16 12:57:10|7463.2|7451.2|7464.6|7452.6|7464.8|7452.8|7463.2|7451.2|3
1721134640000|2024-07-16 12:57:20|7464.8|7452.8|7466|7454|7466|7454|7464.1|7452.1|1
1721134650000|2024-07-16 12:57:30|7467.1|7455.1|7473.1|7461.1|7473.1|7461.1|7467.1|7455.1|7
1721134660000|2024-07-16 12:57:40|7472.7|7460.7|7487.5|7475.5|7487.5|7475.5|7472.5|7460.5|1
1721134670000|2024-07-16 12:57:50|7488.1|7476.1|7489.3|7477.3|7493|7481|7484.8|7472.8|13
1721134680000|2024-07-16 12:58:00|7490.1|7478.1|7495.1|7483.1|7496.6|7484.6|7490.1|7478.1|2
1721134690000|2024-07-16 12:58:10|7495.6|7483.6|7513|7501|7513|7501|7495.6|7483.6|15
1721134700000|2024-07-16 12:58:20|7513.2|7501.2|7503.2|7491.2|7513.2|7501.2|7501.7|7489.7|1
1721134710000|2024-07-16 12:58:30|7504|7492|7508|7496|7511.2|7499.2|7503.2|7491.2|1
1721134720000|2024-07-16 12:58:40|7507|7495|7497.1|7485.1|7509|7497|7494.1|7482.1|6
1721134730000|2024-07-16 12:58:50|7496.6|7484.6|7485.8|7473.8|7496.6|7484.6|7484.5|7472.5|4
1721134740000|2024-07-16 12:59:00|7486.7|7474.7|7497|7485|7497|7485|7485.2|7473.2|11
1721134750000|2024-07-16 12:59:10|7506.6|7494.6|7503.6|7491.6|7507|7495|7501.5|7489.5|2
1721134760000|2024-07-16 12:59:20|7503.9|7491.9|7499.1|7487.1|7510|7498|7498.5|7486.5|9
1721134770000|2024-07-16 12:59:30|7499.3|7487.3|7505.4|7493.4|7505.4|7493.4|7498.3|7486.3|0
1721134780000|2024-07-16 12:59:40|7505.6|7493.6|7514.1|7502.1|7514.1|7502.1|7505.4|7493.4|2
1721134790000|2024-07-16 12:59:50|7512.6|7500.6|7502.8|7490.8|7514.2|7502.2|7500.5|7488.5|5
1721134800000|2024-07-16 13:00:00|7503.1|7491.1|7505.2|7493.2|7505.2|7493.2|7502.6|7490.6|4
1721134810000|2024-07-16 13:00:10|7505.7|7493.7|7510.9|7498.9|7511.7|7504.2|7505.7|7493.7|5
1721134820000|2024-07-16 13:00:20|7511.7|7499.7|7518.7|7506.7|7518.7|7506.7|7511.7|7499.7|0
1721134830000|2024-07-16 13:00:30|7506.7|7494.7|7509.6|7497.6|7509.6|7497.6|7506.7|7494.7|16
1721134840000|2024-07-16 13:00:40|7506.5|7494.5|7506.8|7494.8|7507.4|7495.4|7506.5|7494.5|1
1721134850000|2024-07-16 13:00:50|7507.8|7495.8|7508.6|7496.6|7508.6|7496.6|7507.8|7495.8|1
1721134860000|2024-07-16 13:01:00|7507.5|7495.5|7501.2|7489.2|7507.6|7497.5|7500.2|7488.2|11
1721134870000|2024-07-16 13:01:10|7501|7489|7500.7|7488.7|7502|7490|7499.7|7487.7|4
1721134880000|2024-07-16 13:01:20|7500|7488|7500|7488|7500|7488|7500|7488|0
1721134890000|2024-07-16 13:01:30|7498.9|7486.9|7498.7|7486.7|7498.9|7486.9|7498.2|7486.2|1
1721134900000|2024-07-16 13:01:40|7498.5|7486.5|7498.5|7486.5|7498.5|7486.5|7498.5|7486.5|0
1721134920000|2024-07-16 13:02:00|7498.2|7486.2|7498|7486|7498.2|7486.2|7498|7486|0
1721134930000|2024-07-16 13:02:10|7497.7|7485.7|7497.5|7485.5|7497.7|7485.7|7497.5|7485.5|0
1721134940000|2024-07-16 13:02:20|7497|7485|7496.3|7484.3|7497|7485|7496.3|7484.3|1
1721134950000|2024-07-16 13:02:30|7496.5|7484.5|7493.8|7481.8|7496.6|7484.6|7493.8|7481.8|2
1721134960000|2024-07-16 13:02:40|7493.9|7481.9|7488.6|7480.6|7493.9|7482.1|7488.1|7479.1|1
1721134970000|2024-07-16 13:02:50|7488.3|7480.3|7491.2|7483.2|7491.2|7483.2|7488.1|7480.1|5
1721134980000|2024-07-16 13:03:00|7490.5|7484.5|7463.3|7451.3|7493.5|7484.5|7463.3|7451.3|13
1721134990000|2024-07-16 13:03:10|7464.1|7452.1|7466|7454|7467.5|7455.5|7459|7451|6
1721135000000|2024-07-16 13:03:20|7462.9|7450.9|7459.6|7447.6|7462.9|7450.9|7459.6|7447.6|1
1721135010000|2024-07-16 13:03:30|7464.3|7452.3|7464.3|7452.3|7464.3|7452.3|7464.3|7452.3|3
1721135020000|2024-07-16 13:03:40|7466.2|7454.2|7464.8|7452.8|7466.2|7454.2|7464.8|7452.8|1
1721135030000|2024-07-16 13:03:50|7466.9|7454.9|7477.5|7465.5|7478.3|7466.3|7466.9|7454.9|3
1721135040000|2024-07-16 13:04:00|7477.2|7465.2|7480.8|7468.8|7480.8|7468.8|7477.2|7465.2|0
1721135050000|2024-07-16 13:04:10|7480|7468|7479.9|7467.9|7480.7|7468.7|7479.2|7467.2|0
1721135060000|2024-07-16 13:04:20|7478.9|7466.9|7477.6|7465.6|7478.9|7466.9|7477.6|7465.6|1
1721135070000|2024-07-16 13:04:30|7478.1|7466.1|7492.1|7480.1|7494.3|7482.3|7476.6|7464.6|9
1721135080000|2024-07-16 13:04:40|7494.6|7482.6|7479.9|7467.9|7503.5|7491.5|7479.9|7467.9|11
1721135090000|2024-07-16 13:04:50|7479.6|7467.6|7479.2|7467.2|7482.2|7470.2|7478.9|7466.9|1
1721135100000|2024-07-16 13:05:00|7488.3|7476.3|7490.1|7478.1|7493.2|7481.2|7487.2|7475.2|1
1721135110000|2024-07-16 13:05:10|7492.4|7480.4|7499.9|7487.9|7504.2|7492.2|7490.3|7480.4|8
1721135120000|2024-07-16 13:05:20|7499.1|7487.1|7501.6|7489.6|7501.6|7489.6|7498.8|7486.8|0
1721135130000|2024-07-16 13:05:30|7501.8|7489.8|7502.8|7490.8|7502.8|7490.8|7501.8|7489.8|0
1721135140000|2024-07-16 13:05:40|7501.4|7493.4|7501.6|7495.6|7501.8|7495.6|7501.4|7493.4|2
1721135150000|2024-07-16 13:05:50|7512|7500|7509.6|7497.6|7514|7502|7509.6|7497.6|7
1721135160000|2024-07-16 13:06:00|7509.1|7497.1|7510.3|7498.3|7511.3|7499.3|7509.1|7497.1|1
1721135170000|2024-07-16 13:06:10|7508.8|7500.8|7511.3|7499.3|7511.3|7500.8|7508.8|7499.3|0
1721135180000|2024-07-16 13:06:20|7509.6|7501.6|7510.3|7502.3|7510.3|7502.3|7509.6|7501.6|0
1721135190000|2024-07-16 13:06:30|7509.8|7503.8|7509.8|7503.8|7509.8|7503.8|7509.8|7503.8|0
1721135200000|2024-07-16 13:06:40|7510.3|7504.3|7513.3|7505.3|7519.1|7507.1|7510.3|7504.3|4
1721135210000|2024-07-16 13:06:50|7513.8|7505.8|7517.9|7505.9|7518|7506.8|7513.8|7505.4|0
1721135220000|2024-07-16 13:07:00|7513.9|7501.9|7499.8|7487.8|7527.7|7515.7|7495.6|7483.6|7
1721135230000|2024-07-16 13:07:10|7498.8|7486.8|7483.3|7471.3|7502.9|7490.9|7483.3|7471.3|10
1721135240000|2024-07-16 13:07:20|7482.9|7470.9|7498|7486|7500.2|7488.2|7482.9|7470.9|2
1721135250000|2024-07-16 13:07:30|7498.5|7486.5|7496.8|7484.8|7498.7|7486.7|7496.2|7484.2|0
1721135260000|2024-07-16 13:07:40|7498.1|7486.1|7500.9|7488.9|7500.9|7488.9|7498.1|7486.1|0
1721135270000|2024-07-16 13:07:50|7501.9|7489.9|7498.9|7486.9|7502.1|7490.1|7490.5|7478.5|3
1721135280000|2024-07-16 13:08:00|7504.1|7492.1|7500.4|7488.4|7510.6|7498.6|7499.7|7487.7|2
1721135290000|2024-07-16 13:08:10|7502.4|7490.4|7505.6|7493.6|7505.6|7493.6|7502.4|7490.4|1
1721135300000|2024-07-16 13:08:20|7505.4|7493.4|7505.9|7493.9|7507.1|7495.1|7504.6|7492.6|1
1721135310000|2024-07-16 13:08:30|7506.8|7494.8|7508.8|7496.8|7509.8|7497.8|7506.8|7494.8|0
1721135320000|2024-07-16 13:08:40|7509.4|7497.4|7510.3|7498.3|7510.4|7498.4|7509.3|7497.3|0
1721135330000|2024-07-16 13:08:50|7508.4|7496.4|7532.4|7520.4|7533.7|7521.7|7508.4|7496.4|7
1721135340000|2024-07-16 13:09:00|7532.9|7520.9|7530.4|7518.4|7546.2|7534.2|7525.4|7513.4|12
1721135350000|2024-07-16 13:09:10|7531.9|7519.9|7545.5|7533.5|7548|7536|7524.4|7512.4|13
1721135360000|2024-07-16 13:09:20|7544|7536|7549.3|7541.3|7549.5|7541.3|7544|7534.5|3
1721135370000|2024-07-16 13:09:30|7550.7|7542.7|7549.7|7537.7|7552.2|7542.7|7546.8|7534.8|4
1721135380000|2024-07-16 13:09:40|7548.3|7536.3|7554.9|7542.9|7555.2|7543.2|7545.7|7535.2|12
1721135390000|2024-07-16 13:09:50|7554.7|7542.7|7549.7|7541.7|7564.5|7552.5|7549.2|7539.2|9
1721135400000|2024-07-16 13:10:00|7549.2|7543.2|7554.5|7542.5|7555.7|7543.9|7544.6|7532.6|4
1721135410000|2024-07-16 13:10:10|7555|7543|7554.2|7542.2|7555.5|7543.5|7554.2|7542.2|0
1721135420000|2024-07-16 13:10:20|7564|7552|7566.2|7554.2|7567.3|7555.3|7564|7552|11
1721135430000|2024-07-16 13:10:30|7566.9|7554.9|7575.4|7563.4|7579.2|7567.2|7565.4|7553.4|8
1721135440000|2024-07-16 13:10:40|7573.3|7561.3|7571.9|7559.9|7573.3|7561.3|7570.4|7558.4|0
1721135460000|2024-07-16 13:11:00|7572.4|7560.4|7573.2|7561.2|7582.1|7570.1|7568.6|7556.6|14
1721135470000|2024-07-16 13:11:10|7573.7|7561.7|7584.7|7572.7|7584.7|7572.7|7573.7|7561.7|4
1721135480000|2024-07-16 13:11:20|7587.9|7575.9|7585.7|7573.7|7592.7|7580.7|7585.7|7573.7|3
1721135490000|2024-07-16 13:11:30|7584.7|7572.7|7598.7|7586.7|7603.2|7591.2|7582.6|7570.6|8
1721135500000|2024-07-16 13:11:40|7598.9|7586.9|7580.4|7568.4|7598.9|7586.9|7573.2|7561.2|3
1721135510000|2024-07-16 13:11:50|7579.3|7573.3|7600.5|7588.5|7600.7|7588.7|7579.3|7573.3|8
1721135520000|2024-07-16 13:12:00|7599.7|7587.7|7594.9|7582.9|7599.7|7587.7|7592.5|7580.5|3
1721135530000|2024-07-16 13:12:10|7592.5|7580.5|7586.7|7574.7|7592.5|7580.5|7586.7|7574.7|1
1721135540000|2024-07-16 13:12:20|7584.5|7572.5|7590.9|7578.9|7598.9|7586.9|7576.3|7564.3|13
1721135550000|2024-07-16 13:12:30|7591.1|7579.1|7599.4|7587.4|7599.4|7587.4|7589.2|7577.2|2
1721135560000|2024-07-16 13:12:40|7598.9|7586.9|7606.9|7594.9|7606.9|7594.9|7594.8|7582.8|0
1721135570000|2024-07-16 13:12:50|7608.5|7596.5|7615.4|7603.4|7615.4|7603.4|7608.5|7596.5|3
1721135580000|2024-07-16 13:13:00|7615.9|7603.9|7605.2|7593.2|7616.4|7604.4|7604.6|7592.6|4
1721135590000|2024-07-16 13:13:10|7606.4|7594.4|7605.5|7593.5|7606.9|7594.9|7603.9|7591.9|0
1721135600000|2024-07-16 13:13:20|7606.1|7594.1|7605.3|7593.3|7608.6|7596.6|7602.1|7590.1|2
1721135610000|2024-07-16 13:13:30|7604.9|7592.9|7580.8|7568.8|7605.4|7593.4|7578.1|7566.1|4
1721135620000|2024-07-16 13:13:40|7579.9|7567.9|7586.3|7574.3|7590.3|7578.3|7578|7566|3
1721135630000|2024-07-16 13:13:50|7585|7573|7580.8|7568.8|7585|7573|7580.8|7568.8|1
1721135640000|2024-07-16 13:14:00|7580.5|7568.5|7575.3|7563.3|7580.5|7568.5|7574|7562|6
1721135650000|2024-07-16 13:14:10|7576|7564|7582.5|7570.5|7595|7583|7576|7564|4
1721135660000|2024-07-16 13:14:20|7582.8|7570.8|7586|7574|7586|7574|7581.5|7569.5|0
1721135670000|2024-07-16 13:14:30|7587.6|7575.6|7574.9|7562.9|7589.2|7577.2|7574.9|7562.9|11
1721135680000|2024-07-16 13:14:40|7574.3|7562.3|7574.1|7562.1|7574.3|7562.3|7574.1|7562.1|0
1721135690000|2024-07-16 13:14:50|7573.8|7561.8|7566.1|7554.1|7573.8|7561.8|7566.1|7554.1|2
1721135700000|2024-07-16 13:15:00|7565.6|7553.6|7563.6|7551.6|7565.6|7553.6|7563.6|7551.6|0
1721135720000|2024-07-16 13:15:20|7563.7|7551.7|7563.1|7551.1|7563.7|7551.7|7563.1|7551.1|28
1721135730000|2024-07-16 13:15:30|7562.5|7550.5|7561.5|7549.5|7562.5|7551.2|7556.2|7549.5|5
1721135740000|2024-07-16 13:15:40|7561.8|7549.8|7562|7550|7562|7550|7561.7|7549.7|0
1721135750000|2024-07-16 13:15:50|7566.5|7554.5|7562.9|7550.9|7566.5|7554.5|7562.9|7550.9|5
1721135760000|2024-07-16 13:16:00|7562.4|7550.4|7561.4|7549.4|7562.4|7550.4|7561.4|7549.4|0
1721135770000|2024-07-16 13:16:10|7558.4|7550.4|7566.7|7554.7|7566.7|7557|7558.4|7548.4|2
1721135780000|2024-07-16 13:16:20|7562.4|7550.4|7563.2|7551.2|7563.2|7551.2|7559.9|7547.9|4
1721135790000|2024-07-16 13:16:30|7564|7552|7563.7|7551.7|7564.7|7552.7|7563.7|7551.7|0
1721135800000|2024-07-16 13:16:40|7563.4|7551.4|7562.7|7550.7|7563.4|7551.4|7562.7|7550.7|0
1721135810000|2024-07-16 13:16:50|7563.6|7551.6|7564.7|7552.7|7565.5|7553.5|7562.7|7550.7|4
1721135820000|2024-07-16 13:17:00|7564.5|7552.5|7560.4|7548.4|7566.9|7558.9|7559.9|7547.9|19
1721135850000|2024-07-16 13:17:30|7560.1|7548.1|7536.9|7524.9|7560.2|7549.4|7536.9|7524.9|2
1721135860000|2024-07-16 13:17:40|7539.4|7527.4|7538.4|7526.4|7539.4|7527.4|7537.9|7525.9|2
1721135870000|2024-07-16 13:17:50|7538.9|7526.9|7548.2|7536.2|7548.2|7536.2|7538.9|7526.9|2
1721135880000|2024-07-16 13:18:00|7546.9|7534.9|7541.9|7529.9|7546.9|7534.9|7541.9|7529.9|0
1721135890000|2024-07-16 13:18:10|7541.5|7529.5|7541.9|7529.9|7542.2|7530.2|7541.5|7529.5|0
1721135910000|2024-07-16 13:18:30|7541.5|7529.5|7536.9|7524.9|7541.5|7529.5|7536.9|7524.9|2
1721135920000|2024-07-16 13:18:40|7537.3|7525.3|7537.3|7525.3|7537.3|7525.3|7537.3|7525.3|0
1721135940000|2024-07-16 13:19:00|7536.8|7524.8|7536.8|7524.8|7536.8|7524.8|7536.8|7524.8|0
1721136000000|2024-07-16 13:20:00|7533.4|7521.4|7523.8|7511.8|7533.4|7521.4|7523.8|7511.8|2
1721136010000|2024-07-16 13:20:10|7524.3|7512.3|7519.1|7511.1|7524.3|7512.3|7519.1|7510.6|11
1721136020000|2024-07-16 13:20:20|7517.8|7511.8|7535|7523|7535|7523|7517.1|7511.1|13
1721136030000|2024-07-16 13:20:30|7535.6|7523.6|7535.6|7523.6|7535.6|7523.6|7535.6|7523.6|0
1721136040000|2024-07-16 13:20:40|7534.8|7522.8|7549|7537|7550|7538|7534.6|7522.6|2
1721136050000|2024-07-16 13:20:50|7547.8|7539.8|7555.1|7543.1|7555.1|7544.3|7547.8|7539.7|2
1721136060000|2024-07-16 13:21:00|7556.2|7544.2|7558.5|7546.5|7558.8|7546.8|7555.5|7543.5|1
1721136070000|2024-07-16 13:21:10|7558.3|7546.3|7559.2|7547.2|7559.5|7547.5|7558.3|7546.3|1
1721136090000|2024-07-16 13:21:30|7559|7547|7553.6|7541.6|7559|7547|7553.6|7541.6|4
1721136100000|2024-07-16 13:21:40|7556.6|7544.6|7556.1|7544.1|7556.6|7544.6|7553.1|7541.1|5
1721136110000|2024-07-16 13:21:50|7555.8|7543.8|7556.1|7544.1|7556.1|7544.1|7555.8|7543.8|0
1721136120000|2024-07-16 13:22:00|7556.6|7544.6|7556.6|7544.6|7556.6|7544.6|7556.6|7544.6|1
1721136140000|2024-07-16 13:22:20|||||||||1
1721136150000|2024-07-16 13:22:30|7554.9|7546.9|7558.7|7546.7|7563.9|7551.9|7554.7|7544.1|6
1721136160000|2024-07-16 13:22:40|7558.4|7546.4|7557.7|7545.7|7558.4|7546.4|7557.7|7545.7|0
1721136170000|2024-07-16 13:22:50|7564.2|7552.2|7563.2|7551.2|7564.2|7552.2|7563.2|7551.2|1
1721136180000|2024-07-16 13:23:00|7563.7|7551.7|7563.7|7551.7|7565.5|7553.5|7563.7|7551.7|1
1721136190000|2024-07-16 13:23:10|7564.7|7552.7|7563.7|7551.7|7565.5|7553.5|7563.7|7551.7|1
1721136200000|2024-07-16 13:23:20|7564.7|7552.7|7566|7554|7566|7554|7564.7|7552.7|0
1721136210000|2024-07-16 13:23:30|7566.2|7554.2|7566.2|7554.2|7566.2|7554.2|7566.2|7554.2|0
1721136220000|2024-07-16 13:23:40|7563.9|7551.9|7564.6|7552.6|7565.7|7553.7|7562.1|7550.1|14
1721136230000|2024-07-16 13:23:50|7565.6|7553.6|7558.1|7546.1|7568|7560|7554.9|7545.7|30
1721136240000|2024-07-16 13:24:00|7556|7544|7553.3|7545.3|7556.5|7545.3|7547.6|7535.6|10
1721136250000|2024-07-16 13:24:10|7552.7|7540.7|7548.4|7542.4|7552.7|7545.3|7548.4|7537.3|9
1721136260000|2024-07-16 13:24:20|7550.3|7544.3|7550.3|7544.3|7551.1|7544.3|7548.1|7537.5|5
1721136270000|2024-07-16 13:24:30|7550|7544|7550|7544|7550|7544|7550|7544|0
1721136280000|2024-07-16 13:24:40|7551.4|7539.4|7550|7544|7551.4|7544|7547.9|7537|40
1721136290000|2024-07-16 13:24:50|7549.7|7543.7|7550|7544|7551.2|7544|7548.1|7539.2|12
1721136300000|2024-07-16 13:25:00|7558.8|7546.8|7558.6|7546.6|7559.3|7547.3|7555.3|7543.3|6
1721136310000|2024-07-16 13:25:10|7558.3|7546.3|7557.6|7549.6|7558.6|7549.6|7557.6|7546.3|3
1721136320000|2024-07-16 13:25:20|7558.2|7546.2|7559.5|7547.5|7559.5|7550|7558|7546.2|2
1721136330000|2024-07-16 13:25:30|7559.3|7547.3|7559.3|7547.3|7559.3|7547.3|7559.3|7547.3|0
1721136340000|2024-07-16 13:25:40|7558.8|7546.8|7564.9|7552.9|7566.6|7554.6|7557.1|7546.8|8
1721136350000|2024-07-16 13:25:50|7564.6|7552.6|7575.2|7563.2|7577.6|7568.2|7564.6|7552.6|9
1721136360000|2024-07-16 13:26:00|7574.7|7562.7|7570|7562|7575.2|7564|7570|7559.3|1
1721136370000|2024-07-16 13:26:10|7569.3|7557.3|7565.4|7557.4|7569.3|7557.4|7565.4|7555.7|2
1721136390000|2024-07-16 13:26:30|7572.5|7560.5|7565.6|7557.6|7572.5|7560.5|7563.2|7555.2|9
1721136400000|2024-07-16 13:26:40|7564.2|7556.2|7557.5|7549.5|7564.2|7556.2|7557.1|7548.5|8
1721136410000|2024-07-16 13:26:50|7557.6|7551.6|7558.8|7552.8|7562.8|7554.8|7557|7547|6
1721136420000|2024-07-16 13:27:00|7558.5|7552.5|7595.2|7583.2|7598.1|7588.9|7557.8|7550.5|38
1721136430000|2024-07-16 13:27:10|7596.4|7584.4|7593.8|7581.8|7596.4|7584.4|7588.2|7576.2|4
1721136440000|2024-07-16 13:27:20|7594.4|7582.4|7588.5|7576.5|7594.4|7582.4|7586.8|7575.5|11
1721136450000|2024-07-16 13:27:30|7588.2|7576.2|7609.7|7597.7|7609.7|7597.7|7582.9|7574.5|7
1721136460000|2024-07-16 13:27:40|7608.2|7600.2|7606.2|7598.2|7611.9|7600.2|7606.2|7597.7|1
1721136470000|2024-07-16 13:27:50|7606.8|7594.8|7601.5|7589.5|7608.8|7599|7601.5|7589.5|4
1721136480000|2024-07-16 13:28:00|7599.2|7587.2|7598.1|7586.1|7599.8|7589.2|7596.4|7585.8|6
1721136490000|2024-07-16 13:28:10|||||||||1
1721136500000|2024-07-16 13:28:20|7598.6|7586.6|7594.8|7582.8|7599.1|7587.1|7594.8|7582.8|12
1721136510000|2024-07-16 13:28:30|7595.1|7583.1|7593.4|7585.4|7595.1|7585.4|7593.4|7583.1|2
1721136520000|2024-07-16 13:28:40|7592.9|7584.9|7599.7|7587.7|7599.7|7589.7|7592.9|7584.9|5
1721136530000|2024-07-16 13:28:50|7599.1|7593.1|7597.1|7585.1|7599.2|7593.1|7596.4|7584.4|10
1721136540000|2024-07-16 13:29:00|7596.9|7584.9|7595.1|7587.1|7597.4|7587.1|7595.1|7584.6|4
1721136550000|2024-07-16 13:29:10|7594.8|7586.8|7596.9|7588.9|7598.3|7588.9|7594.6|7585.6|1
1721136560000|2024-07-16 13:29:20|7597.8|7589.8|7592.3|7580.3|7597.8|7589.8|7590.8|7578.8|1
1721136570000|2024-07-16 13:29:30|7591.3|7579.3|7591.1|7579.1|7591.3|7579.3|7589.9|7577.9|0
1721136580000|2024-07-16 13:29:40|7596.2|7588.2|7598.3|7590.3|7598.6|7590.6|7596.2|7588.2|6
1721136590000|2024-07-16 13:29:50|7598.4|7592.4|7597.3|7589.3|7600.3|7592.4|7597.3|7587.8|2
1721136600000|2024-07-16 13:30:00|7596.8|7588.8|7627.9|7615.9|7627.9|7615.9|7596.8|7588|19
1721136610000|2024-07-16 13:30:10|7629.1|7617.1|7622.4|7610.4|7642.1|7630.1|7621|7609|18
1721136620000|2024-07-16 13:30:20|7623.4|7611.4|7611.8|7599.8|7625.4|7613.4|7611.8|7599.8|3
1721136630000|2024-07-16 13:30:30|7611.3|7599.3|7612|7600|7612.3|7600.3|7610.8|7598.8|6
1721136640000|2024-07-16 13:30:40|7614.3|7602.3|7614|7602|7614.3|7602.3|7614|7602|2
1721136650000|2024-07-16 13:30:50|7613.2|7601.2|7613|7601|7613.2|7601.2|7612.8|7600.8|0
1721136660000|2024-07-16 13:31:00|7612.2|7600.2|7613|7601|7613.5|7604.4|7608.5|7599|9
1721136670000|2024-07-16 13:31:10|7613.2|7601.2|7611.7|7599.7|7613.2|7601.2|7611.2|7599.2|1
1721136690000|2024-07-16 13:31:30|7611.2|7599.2|7624|7612|7626.8|7614.8|7609.7|7599.2|5
1721136700000|2024-07-16 13:31:40|7623.9|7611.9|7620.7|7608.7|7626.7|7614.7|7604.7|7592.7|5
1721136710000|2024-07-16 13:31:50|7618|7606|7615.5|7603.5|7618|7606|7615.2|7603.2|0
1721136720000|2024-07-16 13:32:00|7615.2|7603.2|7615.2|7603.2|7615.2|7603.2|7615.2|7603.2|0
1721136730000|2024-07-16 13:32:10|7614.7|7602.7|7615|7603|7615|7603|7614.2|7602.2|0
1721136740000|2024-07-16 13:32:20|7615.7|7603.7|7631.6|7619.6|7631.6|7619.6|7615.7|7603.7|4
1721136750000|2024-07-16 13:32:30|7629|7617|7639.4|7627.4|7639.4|7627.4|7629|7617|0
1721136760000|2024-07-16 13:32:40|7629.6|7617.6|7628.3|7616.3|7629.8|7617.8|7620.7|7608.7|5
1721136770000|2024-07-16 13:32:50|7628|7616|7629.5|7617.5|7638.6|7626.6|7628|7616|3
1721136780000|2024-07-16 13:33:00|7628.8|7616.8|7628.5|7616.5|7636.1|7624.1|7621|7611.5|4
1721136790000|2024-07-16 13:33:10|7628|7616|7638.8|7626.8|7640.5|7628.5|7626.5|7614.5|1
1721136800000|2024-07-16 13:33:20|7642.5|7630.5|7645.8|7633.8|7647.6|7635.6|7640.5|7628.5|7
1721136810000|2024-07-16 13:33:30|7646.1|7634.1|7655.5|7643.5|7656.3|7644.3|7642.3|7630.3|2
1721136820000|2024-07-16 13:33:40|7653.8|7641.8|7650.3|7638.3|7656|7644|7649.8|7637.8|2
1721136830000|2024-07-16 13:33:50|7646.8|7638.8|7637.7|7625.7|7649.3|7638.8|7635.7|7623.7|8
1721136840000|2024-07-16 13:34:00|7638|7626|7636.7|7624.7|7638|7626|7635.4|7623.4|2
1721136850000|2024-07-16 13:34:10|7633.3|7621.3|7630.2|7618.2|7633.3|7621.3|7630.2|7618.2|0
1721136860000|2024-07-16 13:34:20|7629.4|7617.4|7637.9|7625.9|7637.9|7625.9|7628.9|7616.9|2
1721136870000|2024-07-16 13:34:30|7638.2|7626.2|7643.5|7631.5|7643.5|7631.5|7638.2|7626.2|2
1721136880000|2024-07-16 13:34:40|7641.6|7629.6|7640.5|7628.5|7641.6|7629.6|7640.5|7628.5|0
1721136890000|2024-07-16 13:34:50|7639.1|7627.1|7659.8|7647.8|7662.6|7650.6|7638.7|7626.7|3
1721136900000|2024-07-16 13:35:00|7659|7647|7655|7643|7659|7647|7654.5|7642.5|1
1721136910000|2024-07-16 13:35:10|7654.8|7642.8|7654.5|7642.5|7655.2|7643.2|7654.5|7642.5|1
1721136920000|2024-07-16 13:35:20|7654.2|7642.2|7641.7|7629.7|7654.2|7642.2|7641.4|7629.4|2
1721136930000|2024-07-16 13:35:30|7641.4|7629.4|7641.4|7629.4|7641.7|7629.7|7640.7|7628.7|0
1721136940000|2024-07-16 13:35:40|7641.9|7629.9|7649.4|7637.4|7652.2|7640.2|7635.2|7623.2|3
1721136950000|2024-07-16 13:35:50|7650.3|7638.3|7654.5|7642.5|7655.2|7643.2|7650.3|7638.3|1
1721136960000|2024-07-16 13:36:00|7657.9|7645.9|7659.7|7647.7|7659.7|7649|7656.5|7644.5|2
1721136970000|2024-07-16 13:36:10|7656.7|7644.7|7654.2|7642.2|7656.7|7644.7|7654.2|7642.2|3
1721136980000|2024-07-16 13:36:20|7654.5|7642.5|7653.9|7641.9|7654.5|7642.5|7652.2|7640.2|0
1721136990000|2024-07-16 13:36:30|7654.2|7642.2|7655.6|7643.6|7657.2|7645.2|7653.2|7641.2|1
1721137000000|2024-07-16 13:36:40|7653.6|7641.6|7652.2|7640.2|7654|7642|7651.9|7639.9|0
1721137010000|2024-07-16 13:36:50|7651.9|7639.9|7648.9|7636.9|7651.9|7639.9|7648.2|7636.2|0
1721137020000|2024-07-16 13:37:00|7649.2|7637.2|7647.3|7635.3|7651.7|7643.1|7647.3|7635.3|3
1721137030000|2024-07-16 13:37:10|7647.9|7635.9|7654.6|7642.6|7656.8|7644.8|7647.9|7635.9|8
1721137040000|2024-07-16 13:37:20|7654.4|7642.4|7656.8|7644.8|7658.1|7646.1|7653.8|7641.8|4
1721137050000|2024-07-16 13:37:30|7655.8|7643.8|7656.8|7644.8|7658.6|7646.6|7655.8|7643.8|4
1721137060000|2024-07-16 13:37:40|7656.1|7644.1|7657.6|7645.6|7659.1|7647.1|7656.1|7644.1|2
1721137070000|2024-07-16 13:37:50|7657.8|7645.8|7665.7|7653.7|7665.7|7653.7|7657.2|7645.2|2
1721137080000|2024-07-16 13:38:00|7665.9|7653.9|7659.1|7647.1|7665.9|7653.9|7658.1|7646.1|1
1721137090000|2024-07-16 13:38:10|7662.1|7650.1|7663.6|7651.6|7663.6|7651.6|7662.1|7650.1|1
1721137100000|2024-07-16 13:38:20|7662.8|7650.8|7678.1|7666.1|7678.1|7667.9|7661.6|7649.6|5
1721137110000|2024-07-16 13:38:30|7677.6|7665.6|7675.9|7667.9|7677.6|7667.9|7675.9|7664.7|0
1721137120000|2024-07-16 13:38:40|7677.8|7665.8|7674.8|7662.8|7678.1|7671.6|7674.8|7662.8|9
1721137130000|2024-07-16 13:38:50|7671.3|7659.3|7659.9|7647.9|7671.3|7659.3|7659.8|7647.8|2
1721137140000|2024-07-16 13:39:00|7660.1|7648.1|7659.3|7647.3|7660.1|7648.1|7658.5|7646.5|0
1721137150000|2024-07-16 13:39:10|7659.6|7647.6|7660.6|7648.6|7660.6|7648.6|7659.6|7647.6|1
1721137160000|2024-07-16 13:39:20|7660.3|7648.3|7660.8|7648.8|7660.8|7648.8|7660.3|7648.3|1
1721137170000|2024-07-16 13:39:30|7661.3|7649.3|7657.6|7649.6|7661.6|7649.6|7657.6|7647|0
1721137180000|2024-07-16 13:39:40|7657|7645|7673.8|7661.8|7675.3|7663.3|7657|7645|9
1721137190000|2024-07-16 13:39:50|7674.8|7662.8|7684|7672|7684.5|7672.5|7674.3|7662.3|7
1721137200000|2024-07-16 13:40:00|7683|7671|7662.2|7650.2|7683.3|7671.3|7662.2|7650.2|4
1721137210000|2024-07-16 13:40:10|7662.3|7650.3|7667.5|7655.5|7669.3|7657.3|7661.3|7649.3|5
1721137220000|2024-07-16 13:40:20|7668|7656|7669.1|7657.1|7673.5|7662.5|7667.8|7655.8|4
1721137230000|2024-07-16 13:40:30|7667.3|7655.3|7666.5|7654.5|7667.3|7655.3|7660.2|7648.2|8
1721137240000|2024-07-16 13:40:40|7673|7661|7673.7|7661.7|7675|7663|7670.1|7658.1|2
1721137250000|2024-07-16 13:40:50|7676.2|7664.2|7684|7672|7684|7672|7676.2|7664.2|0
1721137260000|2024-07-16 13:41:00|7684.1|7672.1|7683.9|7671.9|7685.1|7673.1|7677.2|7665.2|8
1721137270000|2024-07-16 13:41:10|7684.9|7672.9|7681.7|7669.7|7684.9|7672.9|7680.7|7668.7|6
1721137280000|2024-07-16 13:41:20|7681.2|7669.2|7682.7|7670.7|7682.7|7670.7|7681.2|7669.2|1
1721137290000|2024-07-16 13:41:30|7682.9|7670.9|7682.9|7670.9|7684.8|7672.8|7679.5|7667.5|2
1721137300000|2024-07-16 13:41:40|7720.8|7708.8|7720.4|7708.4|7722.8|7710.8|7717.6|7705.6|11
1721137310000|2024-07-16 13:41:50|7720.2|7708.2|7727.2|7715.2|7728.2|7716.2|7720.2|7708.2|14
1721137320000|2024-07-16 13:42:00|7721.4|7709.4|7718.1|7706.1|7725.9|7713.9|7718.1|7706.1|26
1721137330000|2024-07-16 13:42:10|7715.1|7703.1|7723.1|7711.1|7726.3|7714.3|7709|7697|32
1721137340000|2024-07-16 13:42:20|7723.8|7711.8|7719.2|7707.2|7724.3|7712.3|7714.3|7702.3|6
1721137350000|2024-07-16 13:42:30|7720.6|7708.6|7720.6|7708.6|7724.2|7712.2|7714.5|7702.5|17
1721137360000|2024-07-16 13:42:40|7721.1|7709.1|7734.2|7722.2|7735.7|7723.7|7720.8|7708.8|14
1721137370000|2024-07-16 13:42:50|7731.8|7719.8|7719.1|7707.1|7731.8|7719.8|7713.6|7701.6|12
1721137380000|2024-07-16 13:43:00|7718.7|7706.7|7718.2|7706.2|7722.4|7710.4|7715.9|7703.9|9
1721137390000|2024-07-16 13:43:10|7718.9|7706.9|7718.9|7706.9|7719.4|7707.4|7717.6|7705.6|0
1721137400000|2024-07-16 13:43:20|7718.4|7706.4|7723.5|7711.5|7723.5|7711.5|7718.4|7706.4|6
1721137410000|2024-07-16 13:43:30|7725.1|7713.1|7723.9|7711.9|7725.1|7713.1|7717.7|7705.7|2
1721137420000|2024-07-16 13:43:40|7724.4|7712.4|7723.9|7711.9|7724.4|7712.4|7723.6|7711.6|0
1721137430000|2024-07-16 13:43:50|7724.1|7712.1|7710.1|7698.1|7724.1|7712.1|7710.1|7698.1|3
1721137440000|2024-07-16 13:44:00|7709.9|7697.9|7705.4|7693.4|7709.9|7697.9|7704.9|7692.9|3
1721137450000|2024-07-16 13:44:10|7704.6|7692.6|7697.1|7685.1|7704.6|7692.6|7697.1|7685.1|0
1721137460000|2024-07-16 13:44:20|7696.8|7684.8|7696.1|7684.1|7697.1|7685.1|7696.1|7684.1|1
1721137470000|2024-07-16 13:44:30|7699.1|7687.1|7674.3|7662.3|7699.1|7687.1|7663.5|7651.5|12
1721137480000|2024-07-16 13:44:40|7673.3|7661.3|7671.5|7659.5|7678.8|7666.8|7671.5|7659.5|4
1721137490000|2024-07-16 13:44:50|7669|7657|7670.5|7658.5|7670.5|7658.5|7669|7657|1
1721137500000|2024-07-16 13:45:00|7672.4|7660.4|7670.7|7658.7|7680.6|7668.6|7669.9|7657.9|5
1721137510000|2024-07-16 13:45:10|7671.2|7659.2|7669.9|7657.9|7671.2|7659.2|7669.9|7657.9|0
1721137520000|2024-07-16 13:45:20|7671|7659|7683.4|7671.4|7683.4|7671.4|7671|7659|5
1721137530000|2024-07-16 13:45:30|7683.9|7671.9|7678.2|7666.2|7685.1|7673.1|7678.2|7666.2|3
1721137540000|2024-07-16 13:45:40|7677.6|7665.6|7671.2|7659.2|7677.6|7665.6|7665|7654.6|5
1721137550000|2024-07-16 13:45:50|7673|7661|7669.7|7657.7|7677|7665|7669.6|7657.6|3
1721137560000|2024-07-16 13:46:00|7670.2|7658.2|7669.6|7661.6|7670.7|7661.6|7668.9|7658.2|0
1721137570000|2024-07-16 13:46:10|7669.2|7661.2|7670.1|7658.1|7671.3|7661.3|7667.3|7655.9|4
1721137580000|2024-07-16 13:46:20|7669.6|7657.6|7668.8|7656.8|7669.6|7657.6|7668.8|7656.8|0
1721137590000|2024-07-16 13:46:30|7668.4|7656.4|7673.5|7661.5|7673.5|7661.5|7666.6|7656.4|2
1721137600000|2024-07-16 13:46:40|7672.2|7660.2|7678.5|7666.5|7678.5|7666.5|7671.9|7659.9|1
1721137610000|2024-07-16 13:46:50|7679.5|7667.5|7681.7|7669.7|7683.5|7673.5|7679.5|7667.5|1
1721137620000|2024-07-16 13:47:00|7680.9|7668.9|7681.2|7669.2|7681.2|7669.2|7680.9|7668.9|1
1721137630000|2024-07-16 13:47:10|7681|7669|7681|7669|7681|7669|7681|7669|0
1721137650000|2024-07-16 13:47:30|7681.7|7669.7|7681.5|7669.5|7681.7|7669.7|7681.2|7669.2|1
1721137660000|2024-07-16 13:47:40|7681.7|7669.7|7681.7|7669.7|7681.7|7669.7|7681.7|7669.7|0
1721137670000|2024-07-16 13:47:50|7678.6|7666.6|7667.1|7659.1|7678.6|7667.6|7667.1|7657.9|4
1721137680000|2024-07-16 13:48:00|7667.3|7655.3|7672.1|7664.1|7672.1|7664.1|7665.3|7653.3|8
1721137690000|2024-07-16 13:48:10|7674.6|7662.6|7673.9|7661.9|7674.6|7662.6|7673.4|7661.4|1
1721137700000|2024-07-16 13:48:20|7673.1|7665.1|7696.3|7684.3|7696.3|7684.3|7672.1|7660.6|4
1721137710000|2024-07-16 13:48:30|7696|7684|7709.3|7697.3|7720.5|7708.5|7695.6|7684|13
1721137720000|2024-07-16 13:48:40|7707.5|7695.5|7709.8|7697.8|7711.3|7699.3|7707.5|7695.5|0
1721137730000|2024-07-16 13:48:50|7709.2|7697.2|7710|7698|7714|7702|7708.7|7696.7|2
1721137740000|2024-07-16 13:49:00|7710.3|7698.3|7703.9|7691.9|7711.2|7699.2|7703.9|7691.9|0
1721137750000|2024-07-16 13:49:10|7703.4|7691.4|7701.7|7689.7|7704.4|7692.4|7701.7|7689.7|0
1721137760000|2024-07-16 13:49:20|7701.2|7689.2|7676.2|7664.2|7701.2|7689.2|7672.3|7660.3|4
1721137770000|2024-07-16 13:49:30|7678.6|7666.6|7676.1|7664.1|7678.9|7666.9|7676.1|7664.1|0
1721137780000|2024-07-16 13:49:40|7676.4|7664.4|7681.3|7669.3|7681.3|7669.3|7676.1|7664.1|4
1721137790000|2024-07-16 13:49:50|7682.3|7670.3|7682.6|7670.6|7682.6|7670.6|7681.3|7669.3|1
1721137810000|2024-07-16 13:50:10|7683.1|7671.1|7670.8|7658.8|7683.8|7671.8|7670.8|7658.8|1
1721137820000|2024-07-16 13:50:20|7669.8|7657.8|7654.7|7642.7|7669.8|7657.8|7654.7|7642.7|6
1721137830000|2024-07-16 13:50:30|7654.5|7642.5|7653.1|7641.1|7654.5|7642.5|7652|7640|6
1721137840000|2024-07-16 13:50:40|7653.3|7641.3|7650|7638|7653.3|7641.3|7650|7638|0
1721137850000|2024-07-16 13:50:50|7650.3|7638.3|7640|7628|7650.3|7638.3|7639.5|7627.5|4
1721137860000|2024-07-16 13:51:00|7640.5|7628.5|7639.5|7627.5|7641.2|7629.2|7639|7627|6
1721137870000|2024-07-16 13:51:10|7633.1|7621.1|7655.8|7643.8|7655.8|7643.8|7631.8|7619.8|6
1721137880000|2024-07-16 13:51:20|7653.3|7641.3|7638.8|7626.8|7653.3|7641.3|7638.8|7626.8|1
1721137890000|2024-07-16 13:51:30|7638.6|7626.6|7634.8|7622.8|7638.6|7626.6|7634.8|7622.8|0
1721137900000|2024-07-16 13:51:40|7634|7622|7630.7|7618.7|7637.3|7625.3|7630.7|7618.7|4
1721137910000|2024-07-16 13:51:50|7635.7|7623.7|7641.9|7629.9|7641.9|7629.9|7635.7|7623.7|1
1721137920000|2024-07-16 13:52:00|7639.1|7627.1|7637.3|7625.3|7639.1|7627.1|7634.3|7622.3|0
1721137930000|2024-07-16 13:52:10|7641.9|7629.9|7647.9|7635.9|7647.9|7635.9|7641.9|7629.9|2
1721137940000|2024-07-16 13:52:20|7647.8|7635.8|7638.8|7626.8|7647.8|7635.8|7638.8|7626.8|1
1721137950000|2024-07-16 13:52:30|7638.6|7626.6|7636.5|7624.5|7638.6|7626.6|7635.5|7623.5|0
1721137960000|2024-07-16 13:52:40|7636.8|7624.8|7652.1|7640.1|7652.2|7640.2|7636.8|7624.8|2
1721137970000|2024-07-16 13:52:50|7650.8|7638.8|7647|7635|7655.9|7643.9|7647|7635|3
1721137980000|2024-07-16 13:53:00|7646.5|7634.5|7620.5|7608.5|7646.5|7634.5|7617.2|7605.2|8
1721137990000|2024-07-16 13:53:10|7620|7608|7617.5|7609.5|7620.6|7609.5|7617.5|7606|0
1721138000000|2024-07-16 13:53:20|7617.8|7609.8|7615.9|7603.9|7617.8|7609.8|7613.4|7601.4|3
1721138010000|2024-07-16 13:53:30|7614.4|7602.4|7614.5|7602.5|7614.7|7602.7|7614.4|7602.4|0
1721138020000|2024-07-16 13:53:40|7619.7|7607.7|7620|7608|7620|7608|7619.7|7607.7|2
1721138030000|2024-07-16 13:53:50|7622.1|7610.1|7621.7|7609.7|7622.1|7610.1|7621.7|7609.7|0
1721138040000|2024-07-16 13:54:00|7620.9|7608.9|7614.9|7602.9|7623.8|7611.8|7614.7|7602.7|3
1721138050000|2024-07-16 13:54:10|7624.3|7612.3|7633.1|7621.1|7633.1|7621.1|7624.3|7612.3|2
1721138060000|2024-07-16 13:54:20|7634.9|7622.9|7635|7623|7636.3|7624.3|7634.5|7622.5|0
1721138070000|2024-07-16 13:54:30|7633.8|7621.8|7642.6|7630.6|7642.6|7630.6|7633.8|7621.8|0
1721138080000|2024-07-16 13:54:40|7643.3|7631.3|7642.4|7630.4|7643.4|7631.4|7640.8|7628.8|0
1721138090000|2024-07-16 13:54:50|7642.9|7630.9|7641.9|7629.9|7643.1|7631.1|7641.9|7629.9|0
1721138100000|2024-07-16 13:55:00|7635.8|7623.8|7636.3|7624.3|7636.7|7624.7|7631.5|7619.5|7
1721138110000|2024-07-16 13:55:10|7636.7|7624.7|7630.5|7622.5|7636.7|7624.7|7630.5|7622.5|0
1721138130000|2024-07-16 13:55:30|7630|7622|7630.7|7618.7|7631|7622|7629.8|7618.7|1
1721138140000|2024-07-16 13:55:40|7629.9|7617.9|7629.9|7617.9|7629.9|7617.9|7629.9|7617.9|2
1721138160000|2024-07-16 13:56:00|7617.2|7605.2|7621|7609|7623.4|7611.4|7617.2|7605.2|1
1721138170000|2024-07-16 13:56:10|7621.1|7609.1|7621.7|7609.7|7626.2|7614.2|7620.4|7608.4|1
1721138180000|2024-07-16 13:56:20|7622.2|7610.2|7616.4|7604.4|7622.2|7610.2|7613.9|7601.9|2
1721138190000|2024-07-16 13:56:30|7615|7603|7624.1|7612.1|7624.8|7612.8|7610.9|7602.9|4
1721138200000|2024-07-16 13:56:40|7623.5|7611.5|7624.6|7612.6|7625.2|7613.2|7620.6|7608.6|1
1721138210000|2024-07-16 13:56:50|7624.9|7612.9|7622.2|7610.2|7624.9|7612.9|7621.2|7609.2|0
1721138220000|2024-07-16 13:57:00|7620.1|7608.1|7620.1|7608.1|7621.4|7609.4|7620.1|7608.1|0
1721138230000|2024-07-16 13:57:10|7621.2|7609.2|7621.5|7609.5|7622.6|7610.6|7619.8|7607.8|0
1721138240000|2024-07-16 13:57:20|7619.8|7607.8|7616|7604|7619.8|7607.8|7616|7604|0
1721138250000|2024-07-16 13:57:30|7615.7|7603.7|7615.7|7603.7|7615.7|7603.7|7615.7|7603.7|0
1721138260000|2024-07-16 13:57:40|7615.3|7603.3|7614.2|7602.2|7615.5|7603.5|7610.7|7598.7|3
1721138270000|2024-07-16 13:57:50|7614.4|7602.4|7614.4|7602.4|7614.4|7602.4|7614.4|7602.4|2
1721138280000|2024-07-16 13:58:00|7613.9|7601.9|7614.2|7602.2|7614.2|7602.2|7613.9|7601.9|4
1721138290000|2024-07-16 13:58:10|7613.9|7601.9|7613.6|7601.6|7613.9|7601.9|7612|7600|5
1721138300000|2024-07-16 13:58:20|7609.7|7597.7|7607.8|7601.8|7611.9|7603.9|7607.8|7597.7|6
1721138310000|2024-07-16 13:58:30|7612.1|7600.1|7612.8|7600.8|7613.1|7601.1|7612.1|7600.1|4
1721138320000|2024-07-16 13:58:40|7612.3|7600.3|7612.3|7600.3|7612.3|7600.3|7612.3|7600.3|1
1721138330000|2024-07-16 13:58:50|7612|7600|7612.3|7600.3|7612.3|7600.3|7612|7600|3
1721138340000|2024-07-16 13:59:00|7611.2|7599.2|7615.3|7603.3|7615.3|7603.3|7610.4|7598.4|1
1721138350000|2024-07-16 13:59:10|7615.6|7603.6|7616.1|7604.1|7616.1|7604.1|7615.6|7603.6|2
1721138360000|2024-07-16 13:59:20|7617.2|7605.2|7613.3|7601.3|7617.2|7605.2|7604.4|7592.4|8
1721138370000|2024-07-16 13:59:30|7612.8|7600.8|7582.4|7570.4|7612.8|7600.8|7581.4|7569.4|19
1721138380000|2024-07-16 13:59:40|7583.2|7571.2|7582.9|7570.9|7583.2|7571.2|7582.9|7570.9|2
1721138390000|2024-07-16 13:59:50|7583.3|7571.3|7546.3|7534.3|7583.3|7571.3|7546.3|7534.3|6
1721138400000|2024-07-16 14:00:00|7546.6|7534.6|7545.7|7533.7|7547.4|7535.4|7545.1|7533.1|1
1721138410000|2024-07-16 14:00:10|7543.5|7531.5|7557.6|7545.6|7562.4|7550.4|7543.5|7531.5|6
1721138420000|2024-07-16 14:00:20|7554.1|7542.1|7551.5|7539.5|7554.1|7542.1|7551.5|7539.5|3
1721138430000|2024-07-16 14:00:30|7551.3|7539.3|7561|7549|7561.3|7549.3|7551.3|7539.3|1
1721138440000|2024-07-16 14:00:40|7562.3|7550.3|7553.2|7541.2|7562.8|7550.8|7553.2|7541.2|1
1721138450000|2024-07-16 14:00:50|7552.5|7540.5|7552.5|7540.5|7552.5|7540.5|7552.5|7540.5|1
1721138470000|2024-07-16 14:01:10|||||||||2
1721138480000|2024-07-16 14:01:20|7553.3|7541.3|7553.5|7541.5|7553.5|7541.5|7553|7541|1
1721138490000|2024-07-16 14:01:30|7553.2|7541.2|7551|7539|7553.2|7541.2|7549.7|7537.7|3
1721138500000|2024-07-16 14:01:40|7551.7|7539.7|7552|7540|7552|7540|7551.7|7539.7|0
1721138520000|2024-07-16 14:02:00|7553|7541|7554|7542|7554|7542|7553|7541|0
1721138540000|2024-07-16 14:02:20|7544.3|7532.3|7545.8|7533.8|7547.8|7535.8|7544.3|7532.3|14
1721138550000|2024-07-16 14:02:30|7545.5|7533.5|7550.3|7538.3|7551.5|7539.5|7545.5|7533.5|2
1721138560000|2024-07-16 14:02:40|7550.6|7538.6|7550.5|7538.5|7550.8|7538.8|7550.5|7538.5|0
1721138570000|2024-07-16 14:02:50|7550.8|7538.8|7552.3|7540.3|7552.6|7543.3|7543.5|7531.5|6
1721138580000|2024-07-16 14:03:00|7551.8|7539.8|7559|7547|7559|7547|7551.8|7539.8|2
1721138590000|2024-07-16 14:03:10|7560.4|7548.4|7560.3|7548.3|7560.9|7548.9|7559.3|7547.3|2
1721138600000|2024-07-16 14:03:20|7560.6|7548.6|7560.6|7548.6|7561.1|7549.1|7560.6|7548.6|1
1721138610000|2024-07-16 14:03:30|7560.8|7548.8|7541.5|7529.5|7560.8|7548.8|7541.5|7529.5|1
1721138620000|2024-07-16 14:03:40|7541.3|7529.3|7547.3|7535.3|7551.3|7539.3|7541.3|7529.3|1
1721138630000|2024-07-16 14:03:50|7546.3|7534.3|7545.8|7533.8|7550.9|7538.9|7543.3|7531.3|0
1721138640000|2024-07-16 14:04:00|7545.3|7533.3|7542.8|7530.8|7552.9|7540.9|7542.5|7530.5|2
1721138650000|2024-07-16 14:04:10|7542.3|7530.3|7545.6|7533.6|7546.8|7534.8|7540.3|7528.3|1
1721138660000|2024-07-16 14:04:20|7546.3|7534.3|7546.7|7534.7|7548.5|7536.5|7542.3|7530.3|2
1721138670000|2024-07-16 14:04:30|7546|7534|7526.9|7514.9|7548.1|7536.1|7526.9|7514.9|6
1721138680000|2024-07-16 14:04:40|7528.6|7516.6|7536|7524|7536.5|7524.5|7528.6|7516.6|1
1721138690000|2024-07-16 14:04:50|7535.8|7523.8|7521.9|7509.9|7535.8|7523.8|7518.3|7506.3|17
1721138700000|2024-07-16 14:05:00|7521.2|7509.2|7491.9|7479.9|7521.5|7509.5|7490.6|7478.6|12
1721138710000|2024-07-16 14:05:10|7491.4|7479.4|7503.5|7491.5|7507.7|7495.7|7480.6|7468.6|15
1721138720000|2024-07-16 14:05:20|7502.4|7490.4|7512.6|7500.6|7514.4|7502.4|7502.4|7490.4|1
1721138730000|2024-07-16 14:05:30|7514.5|7502.5|7501.6|7489.6|7515.4|7503.4|7501.6|7489.6|3
1721138740000|2024-07-16 14:05:40|7501.7|7489.7|7501.7|7489.7|7501.7|7489.7|7501.7|7489.7|0
1721138750000|2024-07-16 14:05:50|7502.2|7490.2|7503.7|7491.7|7503.7|7491.7|7502.2|7490.2|0
1721138760000|2024-07-16 14:06:00|7502.2|7494.2|7502.9|7490.9|7504.9|7494.2|7501.2|7489.2|1
1721138770000|2024-07-16 14:06:10|7503.1|7491.1|7502.7|7490.7|7503.1|7491.1|7502.7|7490.7|0
1721138780000|2024-07-16 14:06:20|7505.2|7493.2|7507.2|7495.2|7507.4|7495.4|7505.2|7493.2|1
1721138790000|2024-07-16 14:06:30|7506.9|7494.9|7506.9|7494.9|7506.9|7494.9|7506.9|7494.9|0
1721138800000|2024-07-16 14:06:40|7506.7|7494.7|7506.7|7494.7|7506.7|7494.7|7506.7|7494.7|0
1721138810000|2024-07-16 14:06:50|7508.6|7496.6|7511.5|7499.5|7511.5|7499.5|7506.9|7494.9|3
1721138820000|2024-07-16 14:07:00|7512|7500|7506.7|7494.7|7512|7500|7506.7|7494.7|2
1721138830000|2024-07-16 14:07:10|7506.4|7494.4|7502.6|7490.6|7506.4|7494.4|7500.4|7488.4|4
1721138840000|2024-07-16 14:07:20|7502.4|7490.4|7485.8|7473.8|7502.4|7490.4|7483.8|7471.8|13
1721138850000|2024-07-16 14:07:30|7486.1|7474.1|7489.8|7477.8|7489.8|7477.8|7486.1|7474.1|6
1721138860000|2024-07-16 14:07:40|7489.3|7477.3|7484.5|7472.5|7494|7482|7484.5|7472.5|4
1721138870000|2024-07-16 14:07:50|7484|7472|7484|7472|7484|7472|7484|7472|0
1721138880000|2024-07-16 14:08:00|7483.7|7471.7|7476.2|7464.2|7483.7|7471.7|7464.6|7452.6|47
1721138890000|2024-07-16 14:08:10|7476|7464|7472.8|7460.8|7477.1|7465.1|7472.8|7460.8|21
1721138900000|2024-07-16 14:08:20|7471.7|7459.7|7473.8|7461.8|7473.8|7461.8|7466.4|7459.3|19
1721138910000|2024-07-16 14:08:30|7475.2|7463.2|7475.9|7463.9|7477.1|7465.1|7475.2|7463.2|9
1721138920000|2024-07-16 14:08:40|7476.2|7464.2|7485.8|7473.8|7486|7474|7475.9|7463.9|16
1721138930000|2024-07-16 14:08:50|7486.3|7474.3|7502.7|7490.7|7502.7|7490.7|7486.3|7474.3|8
1721138940000|2024-07-16 14:09:00|7503.7|7491.7|7499.1|7487.1|7503.7|7491.7|7497.7|7487.1|5
1721138950000|2024-07-16 14:09:10|7498.9|7486.9|7481.1|7469.1|7498.9|7486.9|7481.1|7469.1|9
1721138960000|2024-07-16 14:09:20|7480.6|7468.6|7495.2|7483.2|7495.2|7483.2|7480.1|7468.1|5
1721138970000|2024-07-16 14:09:30|7495.9|7483.9|7498.1|7486.1|7500.2|7488.2|7493.4|7481.4|0
1721138980000|2024-07-16 14:09:40|7499.4|7487.4|7486.9|7474.9|7500.9|7488.9|7486.9|7474.9|2
1721138990000|2024-07-16 14:09:50|7486.6|7474.6|7490|7482|7490|7482|7484.3|7472.3|4
1721139000000|2024-07-16 14:10:00|7491.2|7483.2|7485.4|7473.4|7491.2|7483.2|7485|7473|5
1721139010000|2024-07-16 14:10:10|7485.6|7473.6|7491.3|7479.3|7491.3|7479.3|7485.6|7473.6|1
1721139040000|2024-07-16 14:10:40|7506.7|7494.7|7499|7487|7507.2|7495.2|7498.6|7486.6|12
1721139050000|2024-07-16 14:10:50|7498.3|7486.3|7497.2|7485.2|7498.3|7486.3|7496.4|7484.4|1
1721139060000|2024-07-16 14:11:00|7497.7|7485.7|7498.7|7486.7|7500.1|7488.1|7497.7|7485.7|5
1721139070000|2024-07-16 14:11:10|7499.5|7487.5|7500.2|7488.2|7500.2|7488.2|7499.4|7487.4|0
1721139080000|2024-07-16 14:11:20|7500|7488|7520.7|7508.7|7522.8|7510.8|7500|7488|3
1721139090000|2024-07-16 14:11:30|7520.5|7508.5|7531|7519|7533.4|7521.4|7520.1|7508.5|5
1721139100000|2024-07-16 14:11:40|7526.9|7514.9|7529.2|7517.2|7529.5|7517.5|7526|7514|6
1721139110000|2024-07-16 14:11:50|7531|7519|7546.1|7534.1|7548.1|7536.1|7531|7519|7
1721139120000|2024-07-16 14:12:00|7546.3|7534.3|7541.2|7529.2|7546.3|7534.3|7541.2|7529.2|1
1721139130000|2024-07-16 14:12:10|7540.7|7528.7|7527.8|7515.8|7541.8|7529.8|7526|7514|1
1721139140000|2024-07-16 14:12:20|7527.3|7515.3|7531|7519|7531|7519|7526.8|7514.8|1
1721139150000|2024-07-16 14:12:30|7530.5|7518.5|7530.3|7518.3|7530.5|7518.5|7530.3|7518.3|0
1721139160000|2024-07-16 14:12:40|7526.2|7514.2|7518.7|7506.7|7526.2|7514.2|7507.7|7495.7|4
1721139170000|2024-07-16 14:12:50|7519|7507|7521.6|7509.6|7521.9|7509.9|7519|7507|0
1721139180000|2024-07-16 14:13:00|7519.5|7507.5|7511.2|7499.2|7520.8|7508.8|7509.4|7497.4|2
1721139190000|2024-07-16 14:13:10|7510.7|7498.7|7515.7|7503.7|7516.2|7504.2|7510.4|7498.4|3
1721139200000|2024-07-16 14:13:20|7515.5|7503.5|7513.7|7501.7|7515.5|7503.5|7513.5|7501.5|0
1721139210000|2024-07-16 14:13:30|7514|7502|7512.7|7500.7|7514|7502|7512.7|7500.7|0
1721139220000|2024-07-16 14:13:40|7513.3|7501.3|7513.5|7501.5|7513.7|7501.7|7513.2|7501.2|2
1721139230000|2024-07-16 14:13:50|7514|7502|7514.9|7502.9|7515.7|7503.7|7514|7502|0
1721139240000|2024-07-16 14:14:00|7514.5|7502.5|7514.5|7502.5|7514.5|7502.5|7514.5|7502.5|0
1721139250000|2024-07-16 14:14:10|7513.9|7501.9|7513.4|7501.4|7516.2|7504.2|7513.4|7501.4|0
1721139260000|2024-07-16 14:14:20|7512.6|7500.6|7502.9|7490.9|7513.7|7501.7|7499.6|7487.6|8
1721139270000|2024-07-16 14:14:30|7502.4|7490.4|7502.9|7490.9|7502.9|7490.9|7500.6|7488.6|1
1721139280000|2024-07-16 14:14:40|7502.8|7490.8|7506.7|7494.7|7507.2|7495.2|7501.9|7489.9|1
1721139290000|2024-07-16 14:14:50|7506.4|7494.4|7505.3|7493.3|7507.2|7495.2|7504.3|7492.3|0
1721139300000|2024-07-16 14:15:00|7505.1|7493.1|7508.7|7496.7|7509.8|7497.8|7505.1|7493.1|0
1721139310000|2024-07-16 14:15:10|7509.5|7497.5|7506.1|7494.1|7509.8|7497.8|7504.8|7492.8|3
1721139320000|2024-07-16 14:15:20|7507.9|7495.9|7507.1|7495.1|7507.9|7495.9|7505.3|7493.3|0
1721139330000|2024-07-16 14:15:30|7506.6|7494.6|7500.2|7488.2|7506.9|7494.9|7499.9|7487.9|2
1721139340000|2024-07-16 14:15:40|7500.4|7488.4|7501.6|7489.6|7504.2|7492.2|7499.6|7487.6|5
1721139350000|2024-07-16 14:15:50|7501.1|7489.1|7500.6|7488.6|7502.4|7490.4|7500.1|7488.1|0
1721139360000|2024-07-16 14:16:00|7500.9|7488.9|7500.6|7488.6|7500.9|7488.9|7500.6|7488.6|0
1721139370000|2024-07-16 14:16:10|7500.9|7488.9|7493.6|7481.6|7501.4|7491.7|7492.3|7480.3|2
1721139380000|2024-07-16 14:16:20|7493.8|7481.8|7494.6|7482.6|7494.6|7482.6|7493.1|7481.1|0
1721139390000|2024-07-16 14:16:30|7494.1|7482.1|7494.3|7482.3|7494.6|7482.6|7494.1|7482.1|3
1721139400000|2024-07-16 14:16:40|7494.6|7482.6|7524.7|7512.7|7525.5|7513.5|7494.6|7482.6|21
1721139410000|2024-07-16 14:16:50|7522.7|7510.7|7523.2|7511.2|7523.2|7511.2|7522.7|7510.7|0
1721139420000|2024-07-16 14:17:00|7526.7|7514.7|7528.7|7516.7|7528.7|7516.7|7526.7|7514.7|1
1721139430000|2024-07-16 14:17:10|7526.7|7520.7|7534.2|7522.2|7537.2|7527.4|7526.7|7520.7|6
1721139440000|2024-07-16 14:17:20|7534.4|7522.4|7532.2|7520.2|7536.4|7524.7|7532.2|7520.2|2
1721139450000|2024-07-16 14:17:30|7530.2|7524.2|7527.2|7519.2|7530.9|7524.2|7527.2|7516.9|2
1721139460000|2024-07-16 14:17:40|7527.4|7519.4|7524.8|7516.8|7527.4|7519.4|7524.8|7516.8|2
1721139470000|2024-07-16 14:17:50|7522.4|7510.4|7530.8|7518.8|7530.8|7518.8|7517.9|7505.9|4
1721139480000|2024-07-16 14:18:00|7529.5|7517.5|7529.6|7517.6|7533.5|7524|7528.2|7516.2|2
1721139490000|2024-07-16 14:18:10|7532.1|7520.1|7531.9|7519.9|7532.1|7520.1|7531.9|7519.9|1
1721139500000|2024-07-16 14:18:20|7531.2|7519.2|7531.2|7519.2|7531.2|7519.2|7531.2|7519.2|0
1721139510000|2024-07-16 14:18:30|7530.9|7518.9|7530.7|7518.7|7530.9|7518.9|7530.4|7518.4|0
1721139520000|2024-07-16 14:18:40|7532|7520|7533.5|7521.5|7533.5|7521.5|7532|7520|0
1721139530000|2024-07-16 14:18:50|7533.2|7521.2|7533.2|7521.2|7533.2|7521.2|7533.2|7521.2|0
1721139540000|2024-07-16 14:19:00|7533|7521|7534|7522|7534|7522|7533|7521|0
1721139550000|2024-07-16 14:19:10|7533.7|7521.7|7533.7|7521.7|7533.7|7521.7|7533.7|7521.7|0
1721139560000|2024-07-16 14:19:20|7533.5|7521.5|7548.5|7536.5|7550.3|7538.3|7533.5|7521.5|1
1721139570000|2024-07-16 14:19:30|7547.5|7535.5|7546.5|7534.5|7547.5|7535.5|7546.5|7534.5|0
1721139580000|2024-07-16 14:19:40|7547.2|7535.2|7547.2|7535.2|7547.7|7535.7|7547.2|7535.2|0
1721139590000|2024-07-16 14:19:50|7546|7538|7547.7|7535.7|7547.7|7538.3|7546|7534.7|1
1721139600000|2024-07-16 14:20:00|7546.9|7534.9|7546.7|7534.7|7546.9|7534.9|7546.7|7534.7|0
1721139610000|2024-07-16 14:20:10|7544.8|7532.8|7544.8|7532.8|7544.8|7532.8|7544.8|7532.8|0
1721139620000|2024-07-16 14:20:20|7543.2|7531.2|7528.8|7520.8|7543.2|7531.2|7527.5|7515.5|5
1721139630000|2024-07-16 14:20:30|7529.5|7521.5|7541.1|7529.1|7543.1|7531.1|7529.1|7518.5|1
1721139640000|2024-07-16 14:20:40|7539.4|7527.4|7543.6|7531.6|7543.6|7531.6|7539.2|7527.2|0
1721139650000|2024-07-16 14:20:50|7542.9|7530.9|7543.4|7531.4|7543.9|7531.9|7542.9|7530.9|1
1721139660000|2024-07-16 14:21:00|7544.6|7532.6|7545.1|7533.1|7545.1|7535.6|7543.3|7531.3|0
1721139670000|2024-07-16 14:21:10|7544.3|7532.3|7544.9|7532.9|7545.1|7533.1|7543.4|7531.4|0
1721139690000|2024-07-16 14:21:30|7545.1|7533.1|7545.1|7533.1|7545.1|7533.1|7545.1|7533.1|0
1721139700000|2024-07-16 14:21:40|7545.6|7533.6|7545.6|7533.6|7545.6|7533.6|7545.6|7533.6|0
1721139710000|2024-07-16 14:21:50|7543.6|7537.6|7549.9|7537.9|7556.1|7544.1|7543.5|7531.5|8
1721139720000|2024-07-16 14:22:00|7550.6|7538.6|7545.7|7533.7|7550.6|7538.6|7544.7|7532.7|1
1721139730000|2024-07-16 14:22:10|7545.2|7533.2|7545.2|7533.2|7545.2|7533.2|7545.2|7533.2|0
1721139740000|2024-07-16 14:22:20|7545.7|7533.7|7546.7|7534.7|7546.7|7534.7|7545.7|7533.7|0
1721139750000|2024-07-16 14:22:30|7547.2|7535.2|7548.2|7536.2|7548.2|7536.2|7547.2|7535.2|0
1721139760000|2024-07-16 14:22:40|7549|7537|7548.7|7536.7|7550.2|7538.2|7548.7|7536.7|0
1721139770000|2024-07-16 14:22:50|7549.5|7537.5|7549.2|7537.2|7550.2|7538.2|7549.1|7537.1|0
1721139780000|2024-07-16 14:23:00|7549.4|7537.4|7549.4|7537.4|7549.4|7537.4|7549.4|7537.4|0
1721139790000|2024-07-16 14:23:10|7548.7|7536.7|7548.5|7536.5|7549.4|7537.4|7547.9|7535.9|0
1721139800000|2024-07-16 14:23:20|7548.7|7536.7|7549|7537|7549|7537|7548.7|7536.7|0
1721139810000|2024-07-16 14:23:30|7549.2|7537.2|7549.2|7537.2|7549.2|7537.2|7549.2|7537.2|0
1721139820000|2024-07-16 14:23:40|7548.7|7536.7|7533.2|7521.2|7548.7|7536.7|7533|7521|0
1721139830000|2024-07-16 14:23:50|7532.9|7520.9|7532.7|7520.7|7532.9|7520.9|7532.7|7520.7|0
1721139840000|2024-07-16 14:24:00|7528.3|7516.3|7525.4|7513.4|7528.3|7516.3|7525.4|7513.4|4
1721139850000|2024-07-16 14:24:10|7526.2|7514.2|7515.8|7503.8|7526.2|7515|7512.5|7500.5|2
1721139860000|2024-07-16 14:24:20|7516|7504|7517.3|7505.3|7518|7506|7516|7504|0
1721139870000|2024-07-16 14:24:30|7517.6|7505.6|7518|7506|7518|7506|7517.6|7505.6|0
1721139880000|2024-07-16 14:24:40|7521.1|7509.1|7520.9|7508.9|7521.1|7509.1|7520.9|7508.9|2
1721139890000|2024-07-16 14:24:50|7521.1|7509.1|7524.1|7512.1|7524.2|7517|7519.6|7507.6|3
1721139900000|2024-07-16 14:25:00|7524.4|7512.4|7535.2|7523.2|7535.2|7523.2|7523.9|7511.9|13
1721139910000|2024-07-16 14:25:10|7532.6|7520.6|7530|7518|7532.6|7520.6|7529.2|7517.2|0
1721139920000|2024-07-16 14:25:20|7529.7|7517.7|7529.7|7517.7|7529.7|7517.7|7529.7|7517.7|0
1721139930000|2024-07-16 14:25:30|7528.4|7516.4|7530.9|7518.9|7531.1|7519.1|7528.4|7516.4|1
1721139940000|2024-07-16 14:25:40|7531.1|7519.1|7533|7521|7534|7522|7531.1|7519.1|5
1721139950000|2024-07-16 14:25:50|7534.6|7522.6|7534|7522|7535|7523|7533.7|7521.7|0
1721139960000|2024-07-16 14:26:00|7532.9|7520.9|7530.6|7518.6|7532.9|7520.9|7530.3|7518.3|1
1721139970000|2024-07-16 14:26:10|7531.4|7519.4|7529.4|7517.4|7531.9|7519.9|7528.9|7516.9|0
1721139990000|2024-07-16 14:26:30|7529.6|7517.6|7528.8|7516.8|7529.9|7517.9|7528.8|7516.8|0
1721140000000|2024-07-16 14:26:40|7528.6|7516.6|7512.7|7500.7|7528.6|7516.6|7510.9|7498.9|2
1721140010000|2024-07-16 14:26:50|7512.2|7500.2|7513.3|7501.3|7513.3|7501.3|7512.2|7500.2|0
1721140020000|2024-07-16 14:27:00|7513|7501|7524.1|7512.1|7524.1|7512.1|7512.8|7500.8|1
1721140030000|2024-07-16 14:27:10|7523.8|7511.8|7523.8|7511.8|7523.8|7511.8|7523.6|7511.6|0
1721140040000|2024-07-16 14:27:20|7524.6|7512.6|7527.9|7515.9|7529|7517|7524.6|7512.6|1
1721140050000|2024-07-16 14:27:30|7528.9|7516.9|7528.9|7516.9|7528.9|7516.9|7528.9|7516.9|0
1721140060000|2024-07-16 14:27:40|7532.6|7520.6|7538|7526|7538|7526|7532.6|7520.6|2
1721140070000|2024-07-16 14:27:50|7538.8|7526.8|7538.8|7526.8|7538.8|7526.8|7538.5|7526.5|0
1721140080000|2024-07-16 14:28:00|7539.6|7527.6|7540.5|7528.5|7540.5|7528.5|7538.2|7526.2|1
1721140090000|2024-07-16 14:28:10|7541.1|7529.1|7541.5|7529.5|7541.5|7529.5|7540.7|7528.7|0
1721140100000|2024-07-16 14:28:20|7545.1|7533.1|7541.8|7529.8|7545.1|7533.1|7541.8|7529.8|0
1721140110000|2024-07-16 14:28:30|7541.5|7529.5|7542|7530|7542|7530|7541.3|7529.3|0
1721140120000|2024-07-16 14:28:40|7541.7|7529.7|7540.5|7528.5|7541.7|7529.7|7540.5|7528.5|0
1721140130000|2024-07-16 14:28:50|7540|7528|7537|7525|7540|7528|7526.6|7514.6|0
1721140140000|2024-07-16 14:29:00|7536.7|7524.7|7536.5|7524.5|7536.7|7524.7|7536.5|7524.5|0
1721140150000|2024-07-16 14:29:10|7535.5|7523.5|7535.5|7523.5|7535.5|7523.5|7535.3|7523.3|0
1721140160000|2024-07-16 14:29:20|7532.7|7520.7|7532.2|7520.2|7533.5|7521.5|7532.2|7520.2|0
1721140170000|2024-07-16 14:29:30|7532|7520|7532.2|7520.2|7532.2|7520.2|7532|7520|0
1721140180000|2024-07-16 14:29:40|7531.5|7519.5|7524.2|7512.2|7531.7|7519.7|7523.6|7511.6|0
1721140190000|2024-07-16 14:29:50|7526|7514|7524.2|7512.2|7526|7514|7523.1|7511.1|0
1721140200000|2024-07-16 14:30:00|7523.7|7511.7|7518|7506|7523.7|7511.7|7517.8|7505.8|0
1721140210000|2024-07-16 14:30:10|7517.8|7505.8|7517.6|7505.6|7517.8|7505.8|7517.1|7505.1|0
1721140220000|2024-07-16 14:30:20|7517|7505|7517|7505|7517|7505|7517|7505|0
1721140230000|2024-07-16 14:30:30|7517.3|7505.3|7517.3|7505.3|7517.3|7505.3|7517.3|7505.3|0
1721140240000|2024-07-16 14:30:40|7516.5|7504.5|7518|7506|7518.6|7506.6|7515.6|7503.6|1
1721140260000|2024-07-16 14:31:00|7517.8|7505.8|7517.8|7505.8|7517.8|7505.8|7517.8|7505.8|0
1721140270000|2024-07-16 14:31:10|7519|7507|7514.7|7502.7|7526.3|7514.3|7513.4|7501.4|2
1721140280000|2024-07-16 14:31:20|7513.4|7501.4|7503.8|7491.8|7513.4|7501.4|7494.8|7486.1|5
1721140290000|2024-07-16 14:31:30|7504.4|7492.4|7507.7|7495.7|7507.7|7495.7|7504.4|7492.4|0
1721140300000|2024-07-16 14:31:40|7508.4|7496.4|7506.9|7494.9|7508.4|7496.4|7506.6|7494.6|0
1721140310000|2024-07-16 14:31:50|7507.7|7495.7|7506.6|7494.6|7509.2|7497.2|7506.6|7494.6|0
1721140320000|2024-07-16 14:32:00|7506.4|7494.4|7506.1|7494.1|7506.4|7494.4|7506.1|7494.1|0
1721140330000|2024-07-16 14:32:10|7506.4|7494.4|7508.2|7496.2|7508.5|7496.5|7506.4|7494.4|0
1721140340000|2024-07-16 14:32:20|7507.9|7495.9|7500.3|7488.3|7507.9|7495.9|7500.3|7488.3|1
1721140350000|2024-07-16 14:32:30|7499.8|7487.8|7499.3|7487.3|7499.8|7487.8|7498|7486|1
1721140360000|2024-07-16 14:32:40|7498.8|7486.8|7497.8|7485.8|7498.8|7486.8|7497|7485|0
1721140370000|2024-07-16 14:32:50|7498.8|7486.8|7492.6|7480.6|7499.3|7489.9|7492.6|7480.6|2
1721140380000|2024-07-16 14:33:00|7492.1|7480.1|7492.8|7480.8|7492.8|7480.8|7492.1|7480.1|1
1721140390000|2024-07-16 14:33:10|7492.5|7480.5|7491.3|7479.3|7492.5|7480.5|7491.3|7479.3|1
1721140400000|2024-07-16 14:33:20|7494.3|7482.3|7492.8|7480.8|7494.3|7482.3|7492.8|7480.8|11
1721140410000|2024-07-16 14:33:30|7492|7480|7500.1|7488.1|7502.3|7490.3|7490.1|7480|7
1721140420000|2024-07-16 14:33:40|7499.6|7487.6|7499.6|7487.6|7499.6|7487.6|7499.6|7487.6|0
1721140430000|2024-07-16 14:33:50|7499.3|7487.3|7500.3|7488.3|7501|7489|7499.3|7487.3|0
1721140440000|2024-07-16 14:34:00|7497.1|7485.1|7494|7482|7497.1|7485.1|7494|7482|4
1721140450000|2024-07-16 14:34:10|7493.4|7481.4|7494.2|7482.2|7494.2|7482.2|7492.4|7480.4|0
1721140460000|2024-07-16 14:34:20|7492.9|7480.9|7491.9|7479.9|7492.9|7480.9|7491.9|7479.9|0
1721140470000|2024-07-16 14:34:30|7491.6|7479.6|7491.6|7479.6|7492.4|7480.4|7491.6|7479.6|1
1721140480000|2024-07-16 14:34:40|7492.4|7480.4|7492.1|7480.1|7493.6|7481.6|7491.9|7479.9|2
1721140490000|2024-07-16 14:34:50|7500.6|7488.6|7498.5|7486.5|7501.8|7489.8|7498.5|7486.5|4
1721140500000|2024-07-16 14:35:00|7498.7|7486.7|7491.9|7483.9|7498.7|7486.7|7491.9|7482.7|1
1721140510000|2024-07-16 14:35:10|7492.6|7480.6|7498.6|7486.6|7498.6|7486.6|7492.6|7480.6|8
1721140520000|2024-07-16 14:35:20|7497.7|7485.7|7493.3|7481.3|7497.7|7485.7|7493|7481|1
1721140530000|2024-07-16 14:35:30|7493.8|7481.8|7494.1|7482.1|7495.4|7483.4|7493.8|7481.8|0
1721140540000|2024-07-16 14:35:40|7494.7|7482.7|7512.8|7500.8|7513.3|7501.3|7494.7|7482.7|2
1721140550000|2024-07-16 14:35:50|7516|7504|7517.1|7505.1|7519.3|7507.3|7516|7504|0
1721140560000|2024-07-16 14:36:00|7516.8|7504.8|7521.6|7509.6|7521.6|7509.6|7516.8|7504.8|1
1721140570000|2024-07-16 14:36:10|7521.9|7509.9|7521.9|7509.9|7522.4|7510.4|7521.9|7509.9|0
1721140580000|2024-07-16 14:36:20|7522.7|7510.7|7525.6|7513.6|7525.6|7513.6|7522.7|7510.7|1
1721140590000|2024-07-16 14:36:30|7531.4|7519.4|7532.1|7520.1|7532.4|7520.4|7530.3|7518.3|10
1721140600000|2024-07-16 14:36:40|7531.9|7519.9|7532.6|7520.6|7532.6|7520.6|7531.9|7519.9|0
1721140620000|2024-07-16 14:37:00|7532.4|7520.4|7523.1|7511.1|7532.4|7520.4|7522.3|7510.3|3
1721140630000|2024-07-16 14:37:10|7523|7511|7521.1|7509.1|7523|7511|7521.1|7509.1|0
1721140640000|2024-07-16 14:37:20|7521.4|7509.4|7520.1|7508.1|7522|7510|7520.1|7508.1|0
1721140650000|2024-07-16 14:37:30|7519.4|7507.4|7515.2|7503.2|7519.4|7507.4|7515.2|7503.2|1
1721140660000|2024-07-16 14:37:40|7515.7|7503.7|7517.2|7505.2|7518.7|7506.7|7515.7|7503.7|1
1721140670000|2024-07-16 14:37:50|7516.4|7504.4|7504.5|7492.5|7516.4|7504.4|7503.2|7491.2|1
1721140680000|2024-07-16 14:38:00|7504.2|7492.2|7501.3|7489.3|7504.2|7492.2|7499.5|7487.5|1
1721140690000|2024-07-16 14:38:10|7501|7489|7499.7|7487.7|7501.5|7489.5|7499.7|7487.7|0
1721140700000|2024-07-16 14:38:20|7501|7489|7498.7|7486.7|7501.7|7489.7|7498.7|7486.7|4
1721140710000|2024-07-16 14:38:30|7500.8|7488.8|7504|7492|7504|7492|7500.8|7488.8|3
1721140720000|2024-07-16 14:38:40|7503.4|7491.4|7502.7|7490.7|7503.4|7491.4|7502.7|7490.7|0
1721140730000|2024-07-16 14:38:50|7503|7491|7501|7489|7503.2|7491.2|7501|7489|1
1721140740000|2024-07-16 14:39:00|7501.2|7489.2|7502.2|7490.2|7502.2|7490.2|7501.2|7489.2|0
1721140770000|2024-07-16 14:39:30|7500.8|7488.8|7499.2|7487.2|7500.8|7488.8|7498.5|7486.5|1
1721140780000|2024-07-16 14:39:40|7501.3|7489.3|7507.3|7495.3|7507.3|7495.3|7501.3|7489.3|2
1721140790000|2024-07-16 14:39:50|7504.5|7492.5|7504.5|7492.5|7504.5|7492.5|7504.5|7492.5|3
1721140800000|2024-07-16 14:40:00|7500|7488|7501.8|7489.8|7502|7490|7495.5|7483.5|3
1721140810000|2024-07-16 14:40:10|7499.5|7487.5|7497.8|7485.8|7500.3|7488.3|7497.8|7485.8|0
1721140820000|2024-07-16 14:40:20|7498.6|7486.6|7499.5|7487.5|7499.5|7487.5|7498.6|7486.6|0
1721140830000|2024-07-16 14:40:30|7500.3|7488.3|7501.5|7489.5|7501.5|7489.5|7500.3|7488.3|0
1721140840000|2024-07-16 14:40:40|7498.7|7486.7|7499|7487|7499.3|7487.3|7498.7|7486.7|1
1721140850000|2024-07-16 14:40:50|7497|7485|7494.4|7482.4|7497|7485|7494.4|7482.4|1
1721140860000|2024-07-16 14:41:00|7494|7482|7493.5|7481.5|7494.2|7482.2|7493.5|7481.5|0
1721140870000|2024-07-16 14:41:10|7493.8|7481.8|7494.5|7482.5|7494.8|7482.8|7493.8|7481.8|0
1721140880000|2024-07-16 14:41:20|7502.5|7490.5|7512.8|7500.8|7522.5|7510.5|7502.5|7490.5|14
1721140890000|2024-07-16 14:41:30|7512|7500|7510.8|7498.8|7512|7500|7510.8|7498.8|2
1721140900000|2024-07-16 14:41:40|7511.3|7499.3|7516.3|7504.3|7516.3|7504.3|7511.3|7499.3|3
1721140910000|2024-07-16 14:41:50|7514.3|7506.3|7514|7502|7514.5|7506.3|7511.6|7499.6|2
1721140920000|2024-07-16 14:42:00|7513.3|7501.3|7514.3|7502.3|7514.3|7502.3|7513.3|7501.3|0
1721140930000|2024-07-16 14:42:10|7514|7502|7513.8|7501.8|7514|7502|7513.8|7501.8|0
1721140940000|2024-07-16 14:42:20|7512.8|7500.8|7512.8|7500.8|7512.8|7500.8|7512.8|7500.8|0
1721140950000|2024-07-16 14:42:30|7513.1|7501.1|7501.5|7489.5|7513.1|7501.1|7501.5|7489.5|8
1721140960000|2024-07-16 14:42:40|7501.2|7489.2|7502.4|7490.4|7502.4|7490.4|7496.4|7487.7|1
1721140970000|2024-07-16 14:42:50|7503.2|7491.2|7506.5|7494.5|7506.5|7494.5|7502.7|7490.7|1
1721140980000|2024-07-16 14:43:00|7506.7|7494.7|7507.5|7495.5|7507.8|7495.8|7506.7|7494.7|1
1721140990000|2024-07-16 14:43:10|7507.7|7495.7|7507.7|7495.7|7507.7|7495.7|7507.7|7495.7|0
1721141010000|2024-07-16 14:43:30|7507.5|7495.5|7507.5|7495.5|7507.5|7495.5|7507.5|7495.5|0
1721141020000|2024-07-16 14:43:40|7524.3|7512.3|7532.8|7520.8|7535.3|7525.5|7524.3|7512.3|11
1721141030000|2024-07-16 14:43:50|7532.5|7520.5|7518|7506|7534.5|7522.5|7517.5|7505.5|8
1721141040000|2024-07-16 14:44:00|7519|7507|7517.5|7505.5|7519|7507|7515.2|7503.2|0
1721141050000|2024-07-16 14:44:10|7517.2|7505.2|7517|7505|7517.2|7505.2|7517|7505|0
1721141060000|2024-07-16 14:44:20|7518.7|7506.7|7518.7|7506.7|7518.7|7506.7|7518.7|7506.7|0
1721141070000|2024-07-16 14:44:30|7517.9|7505.9|7516.5|7504.5|7517.9|7505.9|7516.5|7504.5|1
1721141080000|2024-07-16 14:44:40|7516.2|7504.2|7516|7504|7516.2|7504.2|7516|7504|0
1721141090000|2024-07-16 14:44:50|7513.5|7501.5|7511.7|7499.7|7513.5|7501.5|7511.7|7499.7|1
1721141100000|2024-07-16 14:45:00|7509.8|7497.8|7501.2|7489.2|7509.8|7497.8|7501.2|7489.2|2
1721141110000|2024-07-16 14:45:10|7501|7489|7501|7489|7501|7489|7501|7489|0
1721141120000|2024-07-16 14:45:20|7500.5|7488.5|7500.2|7488.2|7500.5|7488.5|7500.2|7488.2|0
1721141130000|2024-07-16 14:45:30|7500|7488|7502.2|7490.2|7503.4|7491.4|7500|7488|8
1721141140000|2024-07-16 14:45:40|7501.7|7489.7|7498.7|7486.7|7501.7|7493.6|7496.9|7486.7|1
1721141150000|2024-07-16 14:45:50|7495.4|7483.4|7498.9|7486.9|7498.9|7486.9|7495.4|7483.4|1
1721141160000|2024-07-16 14:46:00|7504.8|7492.8|7518.5|7506.5|7520|7508|7504.8|7492.8|16
1721141170000|2024-07-16 14:46:10|7519.6|7507.6|7519.7|7507.7|7523.3|7511.3|7519.5|7507.5|0
1721141180000|2024-07-16 14:46:20|7520|7508|7517.8|7505.8|7520|7508|7517.3|7505.3|0
1721141190000|2024-07-16 14:46:30|7517.3|7505.3|7516.2|7504.2|7517.3|7505.3|7516|7504|0
1721141200000|2024-07-16 14:46:40|7514.9|7502.9|7514.5|7502.5|7515.3|7503.3|7514.2|7502.2|2
1721141210000|2024-07-16 14:46:50|7508.7|7500.7|7502.1|7490.1|7508.7|7500.7|7497.9|7485.9|8
1721141220000|2024-07-16 14:47:00|7504|7492|7505.1|7493.1|7505.1|7493.1|7502.9|7490.9|1
1721141230000|2024-07-16 14:47:10|7506.2|7494.2|7504.4|7492.4|7506.7|7494.7|7503.4|7491.4|0
1721141240000|2024-07-16 14:47:20|7501.1|7489.1|7507.4|7495.4|7507.4|7495.4|7501.1|7489.1|2
1721141250000|2024-07-16 14:47:30|7505.8|7493.8|7504.2|7492.2|7506.4|7494.4|7504.2|7492.2|0
1721141260000|2024-07-16 14:47:40|7502.6|7490.6|7504.4|7492.4|7507.9|7499.4|7501.9|7489.9|5
1721141270000|2024-07-16 14:47:50|7507.7|7495.7|7499|7491|7513.1|7501.1|7499|7487.5|7
1721141280000|2024-07-16 14:48:00|7500.2|7492.2|7496.7|7484.7|7501.4|7492.2|7496.5|7484.5|2
1721141290000|2024-07-16 14:48:10|7494.2|7486.2|7497.2|7485.2|7497.9|7488|7494|7484.2|1
1721141300000|2024-07-16 14:48:20|7496.5|7484.5|7492.9|7480.9|7496.7|7484.7|7492.9|7480.9|2
1721141310000|2024-07-16 14:48:30|7492.7|7480.7|7494.7|7482.7|7496.1|7484.1|7492.7|7480.7|1
1721141320000|2024-07-16 14:48:40|7493.4|7481.4|7493.5|7481.5|7493.5|7481.5|7492.7|7480.7|1
1721141330000|2024-07-16 14:48:50|7492.7|7480.7|7498|7486|7498|7486|7491.7|7480.7|5
1721141340000|2024-07-16 14:49:00|7497|7485|7496.4|7484.4|7497|7485|7496.4|7484.4|0
1721141360000|2024-07-16 14:49:20|7496.7|7484.7|7492.1|7480.1|7496.7|7484.7|7492.1|7480.1|4
1721141370000|2024-07-16 14:49:30|7491.1|7479.1|7493.1|7481.1|7494.2|7482.2|7491.1|7479.1|2
1721141380000|2024-07-16 14:49:40|7493.9|7481.9|7493.6|7481.6|7493.9|7481.9|7493.6|7481.6|0
1721141390000|2024-07-16 14:49:50|7494.1|7482.1|7494.6|7482.6|7494.6|7482.6|7494.1|7482.1|0
1721141400000|2024-07-16 14:50:00|7494.4|7482.4|7496.2|7484.2|7496.2|7484.2|7494.4|7482.4|0
1721141410000|2024-07-16 14:50:10|7495.9|7483.9|7495.4|7483.4|7495.9|7483.9|7495.4|7483.4|0
1721141420000|2024-07-16 14:50:20|7489.5|7477.5|7487.4|7475.4|7489.5|7477.5|7487.4|7475.4|1
1721141430000|2024-07-16 14:50:30|7485.1|7477.1|7487.4|7475.4|7487.4|7477.1|7485.1|7475.4|0
1721141440000|2024-07-16 14:50:40|7488.7|7476.7|7484.4|7476.4|7488.8|7476.8|7484.4|7476.4|0
1721141450000|2024-07-16 14:50:50|7485.2|7477.2|7485.2|7477.2|7485.2|7477.2|7485.2|7477.2|3
1721141460000|2024-07-16 14:51:00|7493.9|7481.9|7485.7|7477.7|7493.9|7481.9|7483.7|7476.9|9
1721141470000|2024-07-16 14:51:10|7489.4|7477.4|7497.2|7485.2|7497.2|7488.7|7489.4|7477.4|5
1721141480000|2024-07-16 14:51:20|7498.7|7486.7|7498.2|7486.2|7498.9|7486.9|7497.9|7485.9|1
1721141490000|2024-07-16 14:51:30|7499.4|7487.4|7497.9|7485.9|7499.4|7487.4|7497.4|7485.4|0
1721141500000|2024-07-16 14:51:40|7497.4|7485.4|7495.7|7483.7|7497.4|7485.4|7495.2|7483.2|1
1721141510000|2024-07-16 14:51:50|7494.9|7482.9|7486.2|7478.2|7495.2|7483.2|7484.9|7477.6|4
1721141520000|2024-07-16 14:52:00|7485.1|7477.1|7484.6|7476.6|7485.1|7477.1|7484.6|7476.6|1
1721141530000|2024-07-16 14:52:10|7479.3|7467.3|7483.1|7471.1|7483.1|7471.1|7475.8|7463.8|5
1721141540000|2024-07-16 14:52:20|7484.6|7472.6|7483.4|7471.4|7484.6|7472.6|7483.4|7471.4|1
1721141550000|2024-07-16 14:52:30|7483.6|7471.6|7483.9|7471.9|7483.9|7471.9|7483.6|7471.6|0
1721141560000|2024-07-16 14:52:40|7483.4|7471.4|7483.4|7471.4|7483.4|7471.4|7483.4|7471.4|1
1721141570000|2024-07-16 14:52:50|7480|7472|7480|7472|7480|7472|7480|7472|1
1721141580000|2024-07-16 14:53:00|7479.6|7471.6|7478.6|7466.6|7479.9|7471.6|7474.1|7462.1|4
1721141590000|2024-07-16 14:53:10|7479.4|7467.4|7477.9|7465.9|7479.4|7467.4|7477.9|7465.9|0
1721141600000|2024-07-16 14:53:20|7477.3|7465.3|7476.6|7464.6|7477.3|7465.3|7476.6|7464.6|0
1721141630000|2024-07-16 14:53:50|7477.4|7465.4|7476.6|7464.6|7477.4|7465.4|7476.6|7464.6|0
1721141640000|2024-07-16 14:54:00|7475.9|7463.9|7482.4|7470.4|7482.6|7470.6|7475.4|7463.4|1
1721141650000|2024-07-16 14:54:10|7482.8|7470.8|7488.6|7476.6|7488.6|7476.6|7482.8|7470.8|0
1721141660000|2024-07-16 14:54:20|7487.8|7475.8|7486.4|7474.4|7487.8|7475.8|7486.4|7474.4|0
1721141670000|2024-07-16 14:54:30|7486.1|7474.1|7486.6|7474.6|7486.6|7474.6|7486.1|7474.1|5
1721141680000|2024-07-16 14:54:40|7487.9|7475.9|7510.9|7498.9|7510.9|7498.9|7487.9|7475.9|1
1721141690000|2024-07-16 14:54:50|7511.6|7499.6|7502.6|7490.6|7511.6|7499.6|7502.6|7490.6|4
1721141700000|2024-07-16 14:55:00|7503.6|7491.6|7497.6|7485.6|7503.6|7491.6|7495.6|7483.6|3
1721141720000|2024-07-16 14:55:20|7500.2|7488.2|7508.1|7496.1|7508.1|7496.1|7500.2|7488.2|1
1721141730000|2024-07-16 14:55:30|7520.2|7508.2|7518.1|7506.1|7522.4|7510.4|7517.1|7505.1|4
1721141740000|2024-07-16 14:55:40|7517.6|7505.6|7517.4|7505.4|7517.6|7505.6|7517.1|7505.1|0
1721141760000|2024-07-16 14:56:00|7517.1|7505.1|7518.1|7506.1|7518.1|7506.1|7517|7505|3
1721141770000|2024-07-16 14:56:10|7517.8|7505.8|7517|7505|7517.8|7505.8|7517|7505|0
1721141790000|2024-07-16 14:56:30|7516.6|7504.6|7516.6|7504.6|7516.6|7504.6|7516.6|7504.6|0
1721141800000|2024-07-16 14:56:40|7516.8|7504.8|7516.8|7504.8|7516.8|7504.8|7516.8|7504.8|0
1721141820000|2024-07-16 14:57:00|7516.3|7504.3|7500.8|7488.8|7516.3|7504.3|7497.6|7485.6|4
1721141830000|2024-07-16 14:57:10|7501.6|7489.6|7507.1|7495.1|7507.1|7495.1|7501.3|7489.3|0
1721141840000|2024-07-16 14:57:20|7513.2|7501.2|7520.1|7508.1|7520.1|7508.1|7513.2|7501.2|0
1721141850000|2024-07-16 14:57:30|7518.5|7506.5|7519.1|7507.1|7519.7|7507.7|7517.8|7505.8|0
1721141860000|2024-07-16 14:57:40|7518.3|7506.3|7519|7507|7521.1|7509.1|7517.8|7505.8|2
1721141870000|2024-07-16 14:57:50|7520.3|7508.3|7523.8|7511.8|7523.8|7511.8|7520.1|7508.1|0
1721141880000|2024-07-16 14:58:00|7523.5|7511.5|7520|7508|7523.5|7512.2|7520|7508|2
1721141890000|2024-07-16 14:58:10|7519.5|7507.5|7519.5|7507.5|7519.5|7507.5|7519.5|7507.5|0
1721141910000|2024-07-16 14:58:30|7516.1|7504.1|7521.3|7509.3|7522.6|7510.6|7511.2|7499.2|1
1721141920000|2024-07-16 14:58:40|7517.5|7509.5|7521.6|7509.6|7521.6|7509.6|7514.3|7502.3|1
1721141930000|2024-07-16 14:58:50|7520.1|7508.1|7527.6|7515.6|7536.8|7524.8|7520.1|7508.1|6
1721141940000|2024-07-16 14:59:00|7524.9|7512.9|7518.1|7506.1|7526.6|7514.6|7518.1|7506.1|0
1721141950000|2024-07-16 14:59:10|7519.9|7507.9|7510.8|7498.8|7520|7508|7510.8|7498.8|0
1721141960000|2024-07-16 14:59:20|7511.6|7499.6|7513.1|7501.1|7513.6|7501.6|7511.6|7499.6|0
1721141970000|2024-07-16 14:59:30|7516.1|7504.1|7520.1|7508.1|7521.1|7509.1|7516.1|7504.1|2
1721141980000|2024-07-16 14:59:40|7520.3|7508.3|7523.1|7511.1|7523.4|7511.4|7518|7506|1
1721141990000|2024-07-16 14:59:50|7523.9|7511.9|7523.8|7511.8|7524.8|7512.8|7523.1|7511.1|0
1721142000000|2024-07-16 15:00:00|7524|7512|7522.8|7510.8|7524.3|7512.3|7522.5|7510.5|3
1721142010000|2024-07-16 15:00:10|7523.3|7511.3|7513|7501|7523.3|7512|7512.5|7500.5|4
1721142020000|2024-07-16 15:00:20|7513.3|7501.3|7519.8|7507.8|7521|7509|7512|7500|4
1721142030000|2024-07-16 15:00:30|7520.1|7508.1|7520|7508|7531.6|7520.6|7519.4|7507.4|1
1721142040000|2024-07-16 15:00:40|7519.1|7507.1|7518.3|7506.3|7524.4|7512.4|7518.3|7506.3|4
1721142050000|2024-07-16 15:00:50|7517.8|7505.8|7513.1|7501.1|7517.8|7505.8|7512.3|7500.3|2
1721142060000|2024-07-16 15:01:00|7513.5|7501.5|7506|7494|7513.5|7501.5|7506|7494|4
1721142070000|2024-07-16 15:01:10|7504.9|7492.9|7503.7|7491.7|7504.9|7492.9|7503.5|7491.5|0
1721142090000|2024-07-16 15:01:30|7510.7|7498.7|7505|7493|7510.7|7498.7|7504.2|7492.2|3
1721142100000|2024-07-16 15:01:40|||||||||1
1721142110000|2024-07-16 15:01:50|7508.5|7496.5|7507.2|7495.2|7508.5|7496.5|7507.2|7495.2|0
1721142120000|2024-07-16 15:02:00|7506.5|7494.5|7507.3|7495.3|7507.3|7495.3|7505.5|7493.5|0
1721142130000|2024-07-16 15:02:10|7507.7|7495.7|7507.7|7495.7|7507.7|7495.7|7507.7|7495.7|0
1721142140000|2024-07-16 15:02:20|7507.5|7495.5|7507.5|7495.5|7507.5|7495.5|7507.5|7495.5|0
1721142150000|2024-07-16 15:02:30|7507.7|7495.7|7499.2|7487.2|7507.7|7495.7|7499.2|7487.2|8
1721142160000|2024-07-16 15:02:40|7498.4|7486.4|7497.4|7485.4|7498.4|7486.4|7497.4|7485.4|0
1721142170000|2024-07-16 15:02:50|7496.9|7484.9|7494.7|7486.7|7496.9|7486.7|7494.7|7484.9|2
1721142180000|2024-07-16 15:03:00|7494.4|7486.4|7503.6|7491.6|7503.6|7491.6|7494.4|7486.4|11
1721142190000|2024-07-16 15:03:10|7504.9|7492.9|7510.4|7498.4|7510.9|7498.9|7504.9|7492.9|0
1721142200000|2024-07-16 15:03:20|7511.2|7499.2|7514.3|7502.3|7514.9|7502.9|7511.2|7499.2|0
1721142210000|2024-07-16 15:03:30|7515.9|7503.9|7512.3|7500.3|7515.9|7503.9|7512.3|7500.3|1
1721142230000|2024-07-16 15:03:50|7507.7|7501.7|7503.6|7491.6|7507.7|7501.7|7501.3|7489.3|3
1721142240000|2024-07-16 15:04:00|7504.4|7492.4|7504.3|7492.3|7504.4|7492.4|7504.3|7492.3|0
1721142290000|2024-07-16 15:04:50|7504.9|7492.9|7503.9|7491.9|7504.9|7492.9|7503.3|7491.3|1
1721142300000|2024-07-16 15:05:00|7504.9|7492.9|7499.7|7487.7|7504.9|7492.9|7499.5|7487.5|7
1721142310000|2024-07-16 15:05:10|7500|7488|7499.7|7487.7|7500|7488|7499.7|7487.7|0
1721142320000|2024-07-16 15:05:20|||||||||1
1721142340000|2024-07-16 15:05:40|7499.8|7487.8|7500|7488|7500.8|7488.8|7499.8|7487.8|4
1721142350000|2024-07-16 15:05:50|7499.7|7487.7|7503.6|7491.6|7503.8|7495.8|7499|7487.7|10
1721142360000|2024-07-16 15:06:00|7503.3|7491.3|7500.6|7488.6|7503.3|7491.3|7498.3|7486.3|6
1721142370000|2024-07-16 15:06:10|7499.8|7487.8|7499.8|7487.8|7500.5|7488.5|7498.5|7486.5|0
1721142380000|2024-07-16 15:06:20|7499|7487|7498.3|7486.3|7499|7487|7498|7486|0
1721142390000|2024-07-16 15:06:30|7498.8|7486.8|7497.8|7485.8|7498.8|7486.8|7497.8|7485.8|0
1721142400000|2024-07-16 15:06:40|7497.5|7485.5|7497.5|7485.5|7497.5|7485.5|7497.3|7485.3|0
1721142410000|2024-07-16 15:06:50|7498|7486|7495.8|7483.8|7498|7486|7491.5|7483.8|3
1721142420000|2024-07-16 15:07:00|7496.1|7484.1|7496.3|7484.3|7496.3|7484.3|7496.1|7484.1|0
1721142430000|2024-07-16 15:07:10|||||||||1
1721142450000|2024-07-16 15:07:30|7496.8|7484.8|7496.1|7484.1|7496.8|7485.3|7493.3|7484.1|2
1721142460000|2024-07-16 15:07:40|7493.3|7485.3|7495.6|7483.6|7495.8|7485.3|7493.3|7483.6|0
1721142470000|2024-07-16 15:07:50|7491.8|7485.8|7496|7484|7496.8|7485.8|7491.8|7482.7|2
1721142480000|2024-07-16 15:08:00|7495.3|7483.3|7496.2|7484.2|7497.8|7487.8|7495.3|7483.3|1
1721142490000|2024-07-16 15:08:10|7495|7483|7495|7483|7495|7483|7495|7483|0
1721142500000|2024-07-16 15:08:20|7497.5|7485.5|7496.5|7484.5|7497.5|7485.5|7496|7484|0
1721142510000|2024-07-16 15:08:30|7495.3|7483.3|7495.3|7483.3|7496.5|7484.5|7495|7483|0
1721142520000|2024-07-16 15:08:40|7495.5|7483.5|7495.5|7483.5|7495.5|7483.5|7495.5|7483.5|0
1721142530000|2024-07-16 15:08:50|7491.9|7483.9|7494.5|7482.5|7494.5|7483.9|7491.9|7482|1
1721142540000|2024-07-16 15:09:00|7494.2|7482.2|7492.5|7484.5|7494.2|7484.5|7492.5|7482.2|3
1721142550000|2024-07-16 15:09:10|7493|7485|7493|7485|7493|7485|7493|7485|1
1721142570000|2024-07-16 15:09:30|7492.9|7484.9|7493.4|7485.4|7496.5|7485.4|7492.9|7483.9|3
1721142580000|2024-07-16 15:09:40|7493.2|7485.2|7493.2|7485.2|7493.2|7485.2|7493.2|7485.2|0
1721142590000|2024-07-16 15:09:50|7492.4|7484.4|7492.4|7484.4|7492.4|7484.4|7492.4|7484.4|1
1721142600000|2024-07-16 15:10:00|7492.7|7484.7|7492.2|7484.2|7492.7|7484.7|7492.2|7484.2|1
1721142610000|2024-07-16 15:10:10|7488.1|7482.1|7490.6|7482.6|7494.3|7483.8|7488.1|7480.4|12
1721142620000|2024-07-16 15:10:20|7492.9|7480.9|7492.9|7480.9|7492.9|7480.9|7492.9|7480.9|0
1721142640000|2024-07-16 15:10:40|7491.1|7483.1|7491.1|7483.1|7491.1|7483.1|7491.1|7483.1|2
1721142650000|2024-07-16 15:10:50|7491.3|7485.1|7490.4|7484.4|7491.6|7485.1|7489.9|7483.3|7
1721142660000|2024-07-16 15:11:00|7490.9|7482.9|7468.2|7462.2|7491.3|7483.7|7468.2|7462.2|34
1721142670000|2024-07-16 15:11:10|7467.1|7461.1|7469.3|7461.3|7473.2|7462.3|7466.8|7460.4|10
1721142680000|2024-07-16 15:11:20|7469.6|7461.6|7475.9|7463.9|7477.1|7469|7469.6|7461.6|3
1721142690000|2024-07-16 15:11:30|7476.7|7464.7|7479.8|7467.8|7480.3|7471.7|7476.7|7464.7|1
1721142700000|2024-07-16 15:11:40|7478.5|7470.5|7479.5|7467.5|7481.5|7471.3|7476.7|7467.5|1
1721142710000|2024-07-16 15:11:50|7480.2|7468.2|7483|7471|7483.5|7471.5|7479.9|7467.9|0
1721142720000|2024-07-16 15:12:00|7483.7|7471.7|7482|7470|7483.7|7471.7|7482|7470|2
1721142730000|2024-07-16 15:12:10|7479.4|7471.4|7474.2|7462.2|7479.4|7471.4|7474|7462|0
1721142740000|2024-07-16 15:12:20|7474|7462|7471.2|7463.2|7474|7464.2|7471.2|7461.5|1
1721142750000|2024-07-16 15:12:30|7474|7462|7474|7462|7474|7462|7474|7462|4
1721142760000|2024-07-16 15:12:40|7474.2|7462.2|7470.7|7458.7|7474.2|7463.6|7470|7458.7|0
1721142770000|2024-07-16 15:12:50|7470.5|7458.5|7465.2|7459.2|7470.5|7459.2|7465.2|7457|1
1721142790000|2024-07-16 15:13:10|7464.9|7458.9|7465.2|7459.2|7465.2|7459.2|7464.9|7458.9|1
1721142800000|2024-07-16 15:13:20|7469|7457|7466.4|7458.4|7469|7459.2|7465.2|7457|6
1721142810000|2024-07-16 15:13:30|7466|7458|7442.3|7430.3|7466|7459.2|7441|7429|4
1721142820000|2024-07-16 15:13:40|7444|7432|7441.5|7429.5|7444|7432|7438|7426|14
1721142830000|2024-07-16 15:13:50|7442.1|7430.1|7446|7434|7446.7|7434.7|7442.1|7430.1|1
1721142840000|2024-07-16 15:14:00|7446.5|7434.5|7445.5|7433.5|7446.7|7434.7|7445.5|7433.5|1
1721142850000|2024-07-16 15:14:10|7446.2|7434.2|7452.2|7440.2|7464|7452|7446.2|7434.2|20
1721142860000|2024-07-16 15:14:20|7452.5|7440.5|7450|7438|7453|7441|7447.2|7435.2|3
1721142870000|2024-07-16 15:14:30|7444.2|7432.2|7445.7|7433.7|7446.4|7434.4|7444.2|7432.2|16
1721142880000|2024-07-16 15:14:40|7446.2|7434.2|7446.4|7434.4|7447.7|7435.7|7446.2|7434.2|0
1721142890000|2024-07-16 15:14:50|7446.9|7434.9|7451.1|7439.1|7454.5|7446.5|7446.3|7434.4|5
1721142900000|2024-07-16 15:15:00|7450.9|7438.9|7447.9|7439.9|7450.9|7440.1|7447.9|7437.4|1
1721142910000|2024-07-16 15:15:10|7448.1|7440.1|7442.1|7430.1|7448.9|7442.1|7442.1|7430.1|4
1721142920000|2024-07-16 15:15:20|7442.6|7430.6|7439.4|7427.4|7442.6|7430.6|7439.4|7427.4|7
1721142930000|2024-07-16 15:15:30|7439.2|7427.2|7439.2|7427.2|7439.2|7427.2|7439.2|7427.2|0
1721142940000|2024-07-16 15:15:40|7438.9|7426.9|7411.8|7399.8|7438.9|7426.9|7407.3|7397.8|23
1721142950000|2024-07-16 15:15:50|7410.8|7398.8|7415.4|7403.4|7416|7404|7410.1|7398.1|1
1721142960000|2024-07-16 15:16:00|7416|7404|7424|7412|7424|7412|7415.2|7403.2|2
1721142970000|2024-07-16 15:16:10|7423|7415|7424.7|7412.7|7424.7|7415|7423|7412.7|2
1721142980000|2024-07-16 15:16:20|7423.7|7415.7|7429.7|7417.7|7435.8|7423.8|7423.4|7415.4|3
1721142990000|2024-07-16 15:16:30|7429.9|7417.9|7430.7|7418.7|7432.2|7420.2|7429.9|7417.9|0
1721143000000|2024-07-16 15:16:40|7430.4|7418.4|7436.4|7424.4|7436.7|7424.7|7422.9|7414.9|13
1721143020000|2024-07-16 15:17:00|7431.5|7419.5|7426.4|7414.4|7431.5|7419.5|7425.9|7413.9|12
1721143030000|2024-07-16 15:17:10|7424.1|7416.1|7425.6|7413.6|7425.6|7416.1|7423.4|7413.4|3
1721143040000|2024-07-16 15:17:20|7423.4|7415.4|7416|7404|7425.6|7415.4|7413.3|7403.6|17
1721143050000|2024-07-16 15:17:30|7414.3|7406.3|7418.1|7406.1|7419.1|7411.1|7414.3|7404.6|15
1721143060000|2024-07-16 15:17:40|7418.3|7406.3|7425.4|7413.4|7429.4|7417.4|7418.1|7406.1|3
1721143070000|2024-07-16 15:17:50|7423.2|7415.2|7415.1|7407.1|7423.2|7415.2|7415.1|7405.6|9
1721143080000|2024-07-16 15:18:00|7414.9|7406.9|7420.4|7408.4|7420.6|7408.6|7414.9|7406.9|1
1721143090000|2024-07-16 15:18:10|7420.1|7408.1|7416.9|7408.9|7420.6|7408.9|7416.9|7407.4|0
1721143100000|2024-07-16 15:18:20|7416.4|7408.4|7416.1|7408.1|7416.6|7408.6|7416.1|7408.1|0
1721143110000|2024-07-16 15:18:30|7416.6|7408.6|7416.6|7408.6|7416.6|7408.6|7416.6|7408.6|0
1721143120000|2024-07-16 15:18:40|7417.1|7409.1|7417.1|7409.1|7417.1|7409.1|7417.1|7409.1|3
1721143130000|2024-07-16 15:18:50|7419.6|7411.6|7419.6|7411.6|7419.6|7411.6|7419.6|7411.6|2
1721143140000|2024-07-16 15:19:00|7419.9|7411.9|7424.6|7416.6|7426.1|7416.6|7419.9|7411.9|2
1721143150000|2024-07-16 15:19:10|7425.1|7417.1|7428.6|7420.6|7430.1|7420.6|7425.1|7417.1|1
1721143160000|2024-07-16 15:19:20|7429.1|7421.1|7429.6|7421.6|7435.6|7425.1|7429.1|7420.1|3
1721143170000|2024-07-16 15:19:30|7429.1|7421.1|7431.4|7419.4|7431.4|7421.1|7429.1|7419.4|4
1721143180000|2024-07-16 15:19:40|7431.6|7419.6|7431.6|7419.6|7431.6|7419.6|7431.6|7419.6|0
1721143190000|2024-07-16 15:19:50|7429.1|7421.1|7414.6|7408.6|7429.1|7421.3|7414.6|7408.3|2
1721143200000|2024-07-16 15:20:00|7415.1|7409.1|7414.6|7408.6|7415.6|7409.1|7414.6|7407.6|8
1721143210000|2024-07-16 15:20:10|7414.4|7408.4|7414.9|7408.9|7415.4|7408.9|7414.1|7407.4|2
1721143220000|2024-07-16 15:20:20|7419.9|7407.9|7412.1|7400.1|7419.9|7408.1|7401.2|7389.2|16
1721143230000|2024-07-16 15:20:30|7412.7|7400.7|7414|7402|7415.4|7408.6|7412.7|7400.7|1
1721143240000|2024-07-16 15:20:40|7415.4|7403.4|7415.8|7409.8|7421.8|7411.6|7415.4|7403.4|1
1721143250000|2024-07-16 15:20:50|7416|7410|7408|7396|7416|7410|7403.3|7391.3|5
1721143260000|2024-07-16 15:21:00|7407.8|7395.8|7410.4|7398.4|7410.4|7398.8|7406.5|7395.8|4
1721143270000|2024-07-16 15:21:10|7411.9|7399.9|7410.9|7398.9|7413.6|7401.6|7408.6|7398.9|1
1721143280000|2024-07-16 15:21:20|7413.7|7401.7|7415.6|7403.6|7415.6|7403.6|7412.6|7400.6|0
1721143290000|2024-07-16 15:21:30|7417.2|7405.2|7433.1|7425.1|7434.1|7425.1|7417.2|7405.2|1
1721143300000|2024-07-16 15:21:40|7432.8|7424.8|7441.9|7429.9|7441.9|7431.7|7432.6|7424.6|2
1721143310000|2024-07-16 15:21:50|7441.2|7429.2|7421.1|7409.1|7441.2|7429.2|7421.1|7409.1|2
1721143320000|2024-07-16 15:22:00|7421.6|7409.6|7421.6|7409.6|7422.1|7410.1|7419.7|7407.7|0
1721143330000|2024-07-16 15:22:10|7420.8|7408.8|7420.4|7408.4|7420.8|7408.8|7420.1|7408.1|0
1721143340000|2024-07-16 15:22:20|7420.6|7408.6|7417.9|7409.9|7422.2|7410.4|7417.9|7408.4|1
1721143370000|2024-07-16 15:22:50|7418.3|7410.3|7416.6|7408.6|7418.3|7410.3|7416.6|7408.6|6
1721143380000|2024-07-16 15:23:00|7416.1|7410.1|7418.9|7406.9|7418.9|7410.1|7413.8|7401.8|17
1721143390000|2024-07-16 15:23:10|7422.2|7410.2|7421.2|7409.2|7422.2|7410.2|7421.2|7409.2|0
1721143400000|2024-07-16 15:23:20|7420.9|7408.9|7425.6|7413.6|7425.8|7413.8|7416.4|7406.3|33
1721143410000|2024-07-16 15:23:30|7425.8|7413.8|7423.8|7415.8|7426.3|7417.4|7423.4|7413.3|3
1721143420000|2024-07-16 15:23:40|7425.6|7413.6|7425.3|7413.3|7425.6|7413.6|7424.8|7412.8|1
1721143430000|2024-07-16 15:23:50|7425|7413|7424.6|7412.6|7425|7415.1|7423.1|7412.3|1
1721143440000|2024-07-16 15:24:00|7416.6|7404.6|7417.2|7405.2|7417.8|7405.8|7416.6|7404.6|1
1721143450000|2024-07-16 15:24:10|7417.8|7405.8|7416.8|7404.8|7418|7406|7416.5|7404.5|0
1721143460000|2024-07-16 15:24:20|7417.5|7405.5|7417.5|7405.5|7417.5|7405.5|7417.3|7405.3|0
1721143470000|2024-07-16 15:24:30|7417.8|7405.8|7417.7|7405.7|7419|7407|7417.7|7405.7|0
1721143480000|2024-07-16 15:24:40|7417.3|7405.3|7418|7406|7418.3|7406.3|7417.2|7405.2|0
1721143490000|2024-07-16 15:24:50|7418.3|7406.3|7417.2|7405.2|7419|7407|7417.2|7405.2|0
1721143500000|2024-07-16 15:25:00|7416.5|7404.5|7413.7|7401.7|7416.5|7405.2|7413.2|7401.7|2
1721143510000|2024-07-16 15:25:10|7413.2|7401.2|7411.6|7399.6|7413.2|7401.2|7411.6|7399.6|0
1721143520000|2024-07-16 15:25:20|7411.1|7399.1|7409.6|7397.6|7411.4|7399.4|7409.4|7397.4|2
1721143530000|2024-07-16 15:25:30|7409.9|7397.9|7409.4|7397.4|7409.9|7397.9|7409.1|7397.1|9
1721143540000|2024-07-16 15:25:40|7409.6|7397.6|7415.6|7407.6|7415.6|7407.6|7407.9|7397.6|1
1721143550000|2024-07-16 15:25:50|7415.3|7407.3|7413.8|7405.8|7415.4|7408.1|7412.1|7404.1|7
1721143560000|2024-07-16 15:26:00|7412.6|7404.6|7412.9|7404.9|7412.9|7405.1|7410.8|7403.7|3
1721143570000|2024-07-16 15:26:10|7409.4|7397.4|7407.4|7399.4|7410.4|7399.4|7407.1|7397.4|1
1721143580000|2024-07-16 15:26:20|7407.2|7399.2|7416.2|7408.2|7417.9|7409.4|7407.2|7399.2|5
1721143590000|2024-07-16 15:26:30|7415.9|7407.9|7415.9|7407.9|7415.9|7407.9|7415.9|7407.9|0
1721143600000|2024-07-16 15:26:40|7416.4|7408.4|7421|7409|7421|7410.7|7415.9|7408.4|1
1721143610000|2024-07-16 15:26:50|7416.7|7410.7|7416.7|7410.7|7416.7|7410.7|7416.7|7410.7|0
1721143620000|2024-07-16 15:27:00|7415.6|7407.6|7417.7|7411.7|7419.6|7411.9|7413.6|7407.6|3
1721143630000|2024-07-16 15:27:10|7417.4|7411.4|7415.8|7407.8|7419.1|7411.4|7415.3|7405.6|2
1721143640000|2024-07-16 15:27:20|7417.9|7405.9|7411.1|7399.1|7417.9|7405.9|7411.1|7399.1|1
1721143670000|2024-07-16 15:27:50|7410.6|7404.6|7411.9|7403.9|7411.9|7404.6|7410.6|7403.9|1
1721143680000|2024-07-16 15:28:00|7412.1|7404.1|7423.5|7411.5|7423.9|7411.9|7412.1|7404.1|1
1721143690000|2024-07-16 15:28:10|7424.4|7412.4|7424.5|7416.5|7424.5|7417|7423|7412.4|0
1721143700000|2024-07-16 15:28:20|7427|7415|7425.8|7417.8|7427|7417.8|7425.6|7415|6
1721143710000|2024-07-16 15:28:30|7426.1|7418.1|7460.6|7448.6|7460.6|7448.6|7425.6|7418.1|2
1721143720000|2024-07-16 15:28:40|7460.8|7448.8|7459.2|7447.2|7464.5|7452.5|7459|7447|0
1721143730000|2024-07-16 15:28:50|7457.3|7445.3|7442.4|7430.4|7457.3|7446.9|7441.9|7429.9|1
1721143740000|2024-07-16 15:29:00|7441.9|7429.9|7448.6|7436.6|7448.6|7436.6|7440.9|7428.9|1
1721143750000|2024-07-16 15:29:10|7447.1|7435.1|7447.3|7435.3|7447.6|7435.6|7447.1|7435.1|1
1721143760000|2024-07-16 15:29:20|7447.1|7435.1|7443.9|7431.9|7447.6|7435.6|7442.6|7430.6|2
1721143770000|2024-07-16 15:29:30|7444.1|7432.1|7444.3|7432.3|7445.1|7433.1|7443.3|7431.3|0
1721143780000|2024-07-16 15:29:40|7443.3|7431.3|7442.6|7430.6|7443.3|7431.3|7442.6|7430.6|0
1721143790000|2024-07-16 15:29:50|7442.1|7430.1|7439.9|7427.9|7443.4|7431.4|7439.9|7427.9|0
1721143820000|2024-07-16 15:30:20|7439.7|7427.7|7439.7|7427.7|7439.7|7427.7|7439.7|7427.7|1
1721143830000|2024-07-16 15:30:30|7439.6|7427.6|7439.6|7427.6|7439.6|7427.6|7439.6|7427.6|0
1721143850000|2024-07-16 15:30:50|7437|7425|7452.7|7440.7|7456.2|7444.2|7435.6|7423.6|10
1721143860000|2024-07-16 15:31:00|7452.4|7440.4|7457.7|7445.7|7458.6|7446.6|7452.4|7440.4|2
1721143870000|2024-07-16 15:31:10|7464.9|7452.9|7478.6|7466.6|7485.1|7473.1|7464.9|7452.9|11
1721143880000|2024-07-16 15:31:20|7477.3|7465.3|7481.8|7469.8|7485|7473|7475.6|7463.6|2
1721143890000|2024-07-16 15:31:30|7480.5|7468.5|7478.8|7466.8|7480.5|7468.5|7477.3|7465.3|0
1721143900000|2024-07-16 15:31:40|7480.8|7468.8|7501.5|7489.5|7504.6|7492.6|7480.8|7468.8|42
1721143910000|2024-07-16 15:31:50|7503|7491|7510.6|7498.6|7512.7|7500.7|7503|7491|4
1721143920000|2024-07-16 15:32:00|7509.9|7497.9|7514.2|7502.2|7515|7503|7507.3|7495.3|5
1721143930000|2024-07-16 15:32:10|7512.9|7500.9|7528.5|7516.5|7528.8|7516.8|7512.4|7500.4|6
1721143940000|2024-07-16 15:32:20|7528.8|7516.8|7527.7|7515.7|7530.2|7518.2|7527.6|7515.6|2
1721143950000|2024-07-16 15:32:30|7528|7516|7509.7|7497.7|7528|7516|7509.7|7497.7|3
1721143960000|2024-07-16 15:32:40|7509.2|7497.2|7507.5|7495.5|7509.2|7497.2|7506.3|7494.3|1
1721143970000|2024-07-16 15:32:50|7507.2|7495.2|7517.6|7505.6|7517.6|7505.6|7507.2|7495.2|2
1721143980000|2024-07-16 15:33:00|7518.5|7506.5|7523|7511|7523.8|7511.8|7518.5|7506.5|2
1721143990000|2024-07-16 15:33:10|7523.5|7511.5|7525.8|7513.8|7532.4|7520.4|7522.7|7510.7|1
1721144000000|2024-07-16 15:33:20|7524.5|7512.5|7524.6|7512.6|7524.6|7512.6|7522|7510|10
1721144010000|2024-07-16 15:33:30|7525.1|7513.1|7522.6|7510.6|7525.1|7513.1|7518.3|7506.3|1
1721144020000|2024-07-16 15:33:40|7522.1|7510.1|7522.9|7510.9|7522.9|7510.9|7517.8|7505.8|4
1721144030000|2024-07-16 15:33:50|7522.6|7510.6|7512.4|7500.4|7522.6|7510.6|7512.4|7500.4|1
1721144050000|2024-07-16 15:34:10|7517.2|7505.2|7518|7506|7519.8|7507.8|7517.2|7505.2|3
1721144070000|2024-07-16 15:34:30|7518.2|7506.2|7518.2|7506.2|7518.2|7506.2|7518.2|7506.2|1
1721144080000|2024-07-16 15:34:40|7518|7506|7517.7|7505.7|7518|7506|7517.7|7505.7|0
1721144090000|2024-07-16 15:34:50|7518|7506|7515|7503|7518.5|7506.5|7515|7503|0
1721144100000|2024-07-16 15:35:00|7518.3|7506.3|7533.1|7521.1|7535.7|7523.7|7518.3|7506.3|13
1721144110000|2024-07-16 15:35:10|7532.9|7520.9|7536.6|7524.6|7537.6|7525.6|7532.6|7520.6|9
1721144120000|2024-07-16 15:35:20|7542.5|7530.5|7543.2|7531.2|7549.6|7537.6|7541.5|7530.5|2
1721144130000|2024-07-16 15:35:30|7541.5|7529.5|7539.2|7527.2|7541.5|7529.5|7539|7527|1
1721144140000|2024-07-16 15:35:40|7544.6|7532.6|7547.6|7535.6|7551.6|7539.6|7543.7|7531.7|5
1721144150000|2024-07-16 15:35:50|7548.1|7536.1|7546|7534|7548.8|7536.8|7546|7534|1
1721144160000|2024-07-16 15:36:00|7548.7|7536.7|7548.7|7536.7|7548.7|7536.7|7548.7|7536.7|1
1721144170000|2024-07-16 15:36:10|7546.9|7534.9|7542.6|7534.6|7546.9|7534.9|7542.6|7533.9|0
1721144180000|2024-07-16 15:36:20|7541.4|7533.4|7556.7|7544.7|7556.7|7544.7|7541.4|7533.4|8
1721144190000|2024-07-16 15:36:30|7557.2|7545.2|7557.7|7545.7|7557.7|7545.7|7553.6|7541.6|4
1721144200000|2024-07-16 15:36:40|7556.1|7544.1|7557.5|7545.5|7557.5|7545.5|7549.1|7537.1|4
1721144210000|2024-07-16 15:36:50|7555.9|7543.9|7543.2|7531.2|7556.2|7544.2|7541.7|7529.7|2
1721144220000|2024-07-16 15:37:00|7541.2|7529.2|7529.5|7517.5|7541.2|7529.2|7528.2|7516.2|1
1721144230000|2024-07-16 15:37:10|7529.3|7517.3|7529.3|7517.3|7529.3|7517.3|7529.3|7517.3|0
1721144240000|2024-07-16 15:37:20|7529.5|7517.5|7529.3|7517.3|7529.5|7517.5|7529.3|7517.3|0
1721144250000|2024-07-16 15:37:30|7529|7517|7529|7517|7529|7517|7529|7517|0
1721144260000|2024-07-16 15:37:40|7527.8|7515.8|7524.2|7512.2|7527.8|7515.8|7524.2|7512.2|1
1721144270000|2024-07-16 15:37:50|7522.5|7510.5|7510.6|7498.6|7522.5|7511|7510.3|7498.3|1
1721144280000|2024-07-16 15:38:00|7510.8|7498.8|7522.3|7510.3|7522.3|7510.3|7510.8|7498.8|3
1721144290000|2024-07-16 15:38:10|7523.6|7511.6|7525|7513|7529|7517|7523.6|7511.6|1
1721144300000|2024-07-16 15:38:20|7525.3|7513.3|7530.5|7518.5|7531.1|7519.1|7525|7513|2
1721144310000|2024-07-16 15:38:30|7531.1|7519.1|7532.8|7520.8|7535.2|7523.2|7530.6|7518.6|0
1721144320000|2024-07-16 15:38:40|7531.9|7519.9|7530.3|7518.3|7532.2|7520.2|7529.8|7517.8|5
1721144330000|2024-07-16 15:38:50|7530.6|7518.6|7528.2|7516.2|7531.1|7519.1|7528.2|7516.2|0
1721144340000|2024-07-16 15:39:00|7528.7|7516.7|7524.6|7512.6|7529|7517|7524.6|7512.6|2
1721144350000|2024-07-16 15:39:10|7523.2|7511.2|7522.7|7510.7|7523.2|7511.2|7522.7|7510.7|1
1721144360000|2024-07-16 15:39:20|7521.9|7509.9|7521.9|7509.9|7521.9|7509.9|7521.3|7509.3|0
1721144370000|2024-07-16 15:39:30|7520.4|7512.4|7521.1|7509.1|7522.1|7512.4|7520.4|7509.1|0
1721144380000|2024-07-16 15:39:40|7521.3|7509.3|7484.2|7472.2|7521.3|7509.3|7484.2|7472.2|12
1721144390000|2024-07-16 15:39:50|7483.8|7471.8|7474.1|7462.1|7485.5|7473.5|7467.5|7455.5|8
1721144400000|2024-07-16 15:40:00|7472.3|7460.3|7465.5|7453.5|7472.3|7460.5|7464.5|7452.5|4
1721144410000|2024-07-16 15:40:10|7468.9|7456.9|7445.2|7433.2|7468.9|7456.9|7445.2|7433.2|6
1721144420000|2024-07-16 15:40:20|7444.9|7432.9|7443.3|7431.3|7444.9|7432.9|7443|7431|1
1721144430000|2024-07-16 15:40:30|7443|7431|7456.2|7444.2|7456.2|7444.2|7442.8|7430.8|3
1721144440000|2024-07-16 15:40:40|7456.7|7444.7|7443.2|7431.2|7456.7|7444.7|7443.2|7431.2|4
1721144450000|2024-07-16 15:40:50|7441.1|7429.1|7436.4|7428.4|7441.1|7429.1|7436.4|7427.2|0
1721144460000|2024-07-16 15:41:00|7439.4|7427.4|7439.4|7427.4|7439.4|7427.4|7439.4|7427.4|1
1721144480000|2024-07-16 15:41:20|7438.6|7426.6|7434.8|7422.8|7438.9|7426.9|7434.8|7422.8|2
1721144490000|2024-07-16 15:41:30|7434.1|7422.1|7427|7415|7435.6|7423.6|7424.2|7412.2|7
1721144500000|2024-07-16 15:41:40|7426.8|7414.8|7431|7419|7433.8|7421.8|7426.2|7414.2|9
1721144510000|2024-07-16 15:41:50|7423.7|7411.7|7422.9|7410.9|7426.5|7414.5|7421.7|7409.7|11
1721144520000|2024-07-16 15:42:00|7422.2|7410.2|7419.7|7407.7|7423.2|7411.2|7419.2|7407.2|9
1721144530000|2024-07-16 15:42:10|7415.9|7403.9|7414.2|7402.2|7415.9|7403.9|7412.6|7400.6|7
1721144540000|2024-07-16 15:42:20|7414.4|7402.4|7420.9|7408.9|7425|7413|7414.2|7402.2|9
1721144550000|2024-07-16 15:42:30|7420|7408|7420.2|7408.2|7421.5|7409.5|7420|7408|0
1721144560000|2024-07-16 15:42:40|7419.5|7407.5|7414.2|7402.2|7419.5|7407.5|7413.9|7401.9|1
1721144570000|2024-07-16 15:42:50|7412.3|7400.3|7426.2|7414.2|7426.2|7414.2|7410.7|7398.7|5
1721144580000|2024-07-16 15:43:00|7427.3|7415.3|7429.2|7417.2|7429.2|7417.2|7427.3|7415.3|0
1721144590000|2024-07-16 15:43:10|7429.8|7417.8|7442.7|7430.7|7447.2|7435.2|7429.8|7417.8|5
1721144600000|2024-07-16 15:43:20|7444.3|7432.3|7444.5|7432.5|7445.5|7433.5|7444.3|7432.3|0
1721144610000|2024-07-16 15:43:30|7446.4|7434.4|7452.1|7440.1|7457.8|7445.8|7446.4|7434.4|1
1721144620000|2024-07-16 15:43:40|7453.8|7441.8|7459|7447|7460.5|7448.5|7453.8|7441.8|2
1721144630000|2024-07-16 15:43:50|7458.7|7446.7|7457|7445|7458.7|7446.7|7457|7445|1
1721144640000|2024-07-16 15:44:00|7457.5|7445.5|7459.3|7447.3|7459.5|7451.5|7457.2|7445.2|1
1721144650000|2024-07-16 15:44:10|7457|7445|7437.5|7425.5|7457|7445|7437.4|7425.4|3
1721144660000|2024-07-16 15:44:20|7436.7|7424.7|7440.5|7428.5|7444.5|7432.5|7436.2|7424.2|8
1721144670000|2024-07-16 15:44:30|7440|7428|7432.6|7420.6|7440|7428|7432.6|7420.6|1
1721144680000|2024-07-16 15:44:40|7432.1|7420.1|7429.9|7417.9|7432.2|7420.2|7425.9|7413.9|3
1721144690000|2024-07-16 15:44:50|7429.4|7417.4|7424.4|7412.4|7429.9|7418.4|7423.4|7411.4|10
1721144700000|2024-07-16 15:45:00|7424.7|7412.7|7412.9|7400.9|7424.7|7412.7|7412.2|7400.2|5
1721144710000|2024-07-16 15:45:10|7414.3|7402.3|7411.9|7399.9|7415.4|7403.4|7411.9|7399.9|1
1721144720000|2024-07-16 15:45:20|7410.3|7398.3|7410.4|7398.4|7410.6|7398.6|7410.3|7398.3|2
1721144730000|2024-07-16 15:45:30|7410.1|7398.1|7419.4|7407.4|7429.4|7417.4|7409.8|7397.8|8
1721144740000|2024-07-16 15:45:40|7420.6|7408.6|7418.6|7406.6|7420.6|7408.6|7418.4|7406.4|1
1721144750000|2024-07-16 15:45:50|7416|7404|7411.3|7399.3|7416|7404|7410.8|7398.8|5
1721144760000|2024-07-16 15:46:00|7410.6|7398.6|7407.6|7395.6|7410.6|7398.6|7407.6|7395.6|0
1721144770000|2024-07-16 15:46:10|7406.3|7394.3|7406.3|7394.3|7406.8|7394.8|7406.3|7394.3|2
1721144780000|2024-07-16 15:46:20|7405.8|7393.8|7396.1|7384.1|7405.8|7395.1|7394.6|7382.6|14
1721144790000|2024-07-16 15:46:30|7395.9|7383.9|7393.3|7381.3|7397.6|7386.6|7388.5|7380.4|10
1721144800000|2024-07-16 15:46:40|7392.3|7380.3|7392.4|7380.4|7394.6|7382.6|7390.1|7378.1|9
1721144810000|2024-07-16 15:46:50|7393.1|7381.1|7393.5|7381.5|7394.4|7382.4|7392.8|7380.8|0
1721144820000|2024-07-16 15:47:00|7389.7|7381.7|7395.8|7383.8|7396|7386.1|7387.3|7379.3|10
1721144830000|2024-07-16 15:47:10|7395.5|7383.5|7391.3|7379.3|7395.5|7383.5|7391.3|7379.3|4
1721144840000|2024-07-16 15:47:20|7391.5|7379.5|7389|7377|7391.5|7379.5|7383.7|7377|20
1721144850000|2024-07-16 15:47:30|7389.2|7377.2|7385.4|7379.4|7389.7|7379.4|7383.7|7377.2|11
1721144860000|2024-07-16 15:47:40|7387.9|7379.9|7389.5|7383.5|7391.2|7383.5|7387.9|7377.7|13
1721144870000|2024-07-16 15:47:50|7388.5|7382.5|7414.3|7402.3|7414.8|7402.8|7385.4|7377.4|15
1721144880000|2024-07-16 15:48:00|7414.8|7402.8|7378.5|7370.5|7414.8|7402.8|7343.3|7331.3|73
1721144890000|2024-07-16 15:48:10|7377.7|7371.7|7370.7|7358.7|7379.7|7371.7|7367.9|7355.9|41
1721144900000|2024-07-16 15:48:20|7367.5|7355.5|7376.8|7364.8|7377.4|7369.4|7365.7|7353.7|33
1721144910000|2024-07-16 15:48:30|7377.3|7365.3|7392.6|7380.6|7392.9|7380.9|7377.3|7365.3|14
1721144920000|2024-07-16 15:48:40|7383.6|7371.6|7393.5|7381.5|7402.3|7390.3|7383.6|7371.6|18
1721144930000|2024-07-16 15:48:50|7393.7|7381.7|7388.7|7376.7|7398.7|7386.7|7388.7|7376.7|17
1721144940000|2024-07-16 15:49:00|7388|7376|7399.1|7387.1|7399.1|7389.2|7387|7376|27
1721144950000|2024-07-16 15:49:10|7397.9|7389.9|7406.7|7398.7|7410.7|7402.7|7397.9|7389.9|17
1721144960000|2024-07-16 15:49:20|7411.9|7399.9|7422.9|7410.9|7424.5|7415|7409.6|7397.6|22
1721144970000|2024-07-16 15:49:30|7423.2|7411.2|7417|7409|7423.2|7413.7|7409.2|7399.1|20
1721144980000|2024-07-16 15:49:40|7417.5|7409.5|7406.1|7398.1|7420|7410|7406.1|7396.7|25
1721144990000|2024-07-16 15:49:50|7405.7|7397.7|7415.2|7407.2|7419.3|7407.3|7405.7|7397.7|19
1721145000000|2024-07-16 15:50:00|7414.8|7406.8|7398.9|7386.9|7414.8|7406.8|7395.9|7384.5|5
1721145010000|2024-07-16 15:50:10|7399|7387|7394.9|7382.9|7400.2|7388.2|7394.9|7382.9|1
1721145020000|2024-07-16 15:50:20|7396.2|7384.2|7398.6|7386.6|7399.9|7387.9|7393.6|7381.6|3
1721145030000|2024-07-16 15:50:30|7398.4|7386.4|7413.6|7401.6|7414.2|7402.2|7398.4|7386.4|2
1721145040000|2024-07-16 15:50:40|7413.2|7401.2|7414.9|7402.9|7414.9|7402.9|7412.4|7400.4|2
1721145050000|2024-07-16 15:50:50|7414.4|7406.4|7425.1|7413.1|7425.3|7413.3|7413.7|7406.4|2
1721145060000|2024-07-16 15:51:00|7425.3|7413.3|7422.5|7414.5|7426|7414.5|7422.5|7413|1
1721145070000|2024-07-16 15:51:10|7422.3|7414.3|7417.1|7409.1|7422.5|7414.5|7417.1|7408.6|0
1721145080000|2024-07-16 15:51:20|7417.8|7405.8|7420|7412|7421|7413.8|7414.4|7404.1|2
1721145090000|2024-07-16 15:51:30|7421.7|7409.7|7424.4|7412.4|7424.4|7413.1|7418.8|7408.3|4
1721145100000|2024-07-16 15:51:40|7423.9|7411.9|7420.9|7408.9|7424.1|7412.1|7415.7|7405.9|8
1721145110000|2024-07-16 15:51:50|7421.7|7409.7|7422.4|7410.4|7422.4|7410.4|7421.7|7409.7|0
1721145120000|2024-07-16 15:52:00|7421.9|7409.9|7430.3|7418.3|7432.8|7420.8|7421.7|7409.7|3
1721145140000|2024-07-16 15:52:20|7430.5|7418.5|7431|7419|7431|7419|7430.5|7418.5|1
1721145150000|2024-07-16 15:52:30|7431.2|7419.2|7433.2|7421.2|7433.2|7421.2|7431|7419|0
1721145160000|2024-07-16 15:52:40|7433|7421|7425.8|7413.8|7433|7421|7425.8|7413.8|6
1721145170000|2024-07-16 15:52:50|7422.3|7410.3|7417.4|7405.4|7422.3|7410.3|7416.7|7404.7|3
1721145180000|2024-07-16 15:53:00|7417.2|7405.2|7416.1|7404.1|7417.4|7405.4|7416.1|7404.1|0
1721145190000|2024-07-16 15:53:10|7416.2|7404.2|7415.3|7403.3|7416.2|7404.2|7414.7|7402.7|0
1721145200000|2024-07-16 15:53:20|7415.9|7403.9|7416.2|7404.2|7417|7405|7415.9|7403.9|0
1721145210000|2024-07-16 15:53:30|7417|7405|7415.3|7403.3|7417|7405|7414.5|7402.5|0
1721145220000|2024-07-16 15:53:40|7415.5|7403.5|7418|7406|7418|7406|7415.5|7403.5|0
1721145230000|2024-07-16 15:53:50|7417.4|7405.4|7416.2|7408.2|7417.4|7408.2|7416.2|7405.4|0
1721145240000|2024-07-16 15:54:00|7416.5|7408.5|7422|7410|7422|7410|7416.5|7407.5|0
1721145250000|2024-07-16 15:54:10|7422.4|7410.4|7423.2|7411.2|7423.4|7413.2|7421.2|7410.4|0
1721145260000|2024-07-16 15:54:20|7423.4|7411.4|7427.4|7415.4|7428.4|7416.4|7421.7|7411.4|2
1721145270000|2024-07-16 15:54:30|7427.1|7415.1|7426.9|7414.9|7427.1|7415.9|7423.9|7414.9|0
1721145280000|2024-07-16 15:54:40|7427.1|7415.1|7418.7|7410.7|7427.1|7417.6|7418.7|7410.7|1
1721145290000|2024-07-16 15:54:50|7419.1|7407.1|7416.4|7404.4|7419.1|7407.1|7413.9|7401.9|0
1721145300000|2024-07-16 15:55:00|7416.1|7404.1|7417.8|7405.8|7418|7406|7416.1|7404.1|2
1721145310000|2024-07-16 15:55:10|7417.3|7405.3|7417.3|7405.3|7417.3|7405.3|7417.3|7405.3|0
1721145340000|2024-07-16 15:55:40|7417.2|7405.2|7400.4|7388.4|7417.2|7405.2|7400.4|7388.4|6
1721145350000|2024-07-16 15:55:50|7399.9|7387.9|7395.5|7383.5|7399.9|7387.9|7395.5|7383.5|0
1721145360000|2024-07-16 15:56:00|7395.4|7383.4|7393.2|7385.2|7396.2|7385.2|7393.2|7383.4|5
1721145370000|2024-07-16 15:56:10|7396.9|7384.9|7401|7389|7401|7389|7396.9|7384.9|0
1721145380000|2024-07-16 15:56:20|7402.3|7390.3|7405.5|7393.5|7405.5|7393.5|7402.3|7390.3|0
1721145390000|2024-07-16 15:56:30|7405.7|7393.7|7392|7386|7405.7|7393.7|7391.2|7384|3
1721145410000|2024-07-16 15:56:50|7391.5|7385.5|7396|7384|7396.5|7385.5|7391.5|7384|4
1721145420000|2024-07-16 15:57:00|7397.3|7385.3|7400|7388|7400|7388|7397.3|7385.3|0
1721145430000|2024-07-16 15:57:10|7400.3|7388.3|7403|7391|7403|7391|7400.3|7388.3|0
1721145440000|2024-07-16 15:57:20|7403.3|7391.3|7404.1|7392.1|7404.1|7392.1|7402.5|7390.5|0
1721145450000|2024-07-16 15:57:30|7404.6|7392.6|7404.6|7392.6|7404.6|7392.6|7404.6|7392.6|0
1721145480000|2024-07-16 15:58:00|7404.5|7392.5|7404.3|7392.3|7404.5|7392.5|7404.3|7392.3|0
1721145490000|2024-07-16 15:58:10|7404.5|7392.5|7414.2|7402.2|7414.2|7402.2|7404.5|7392.5|1
1721145500000|2024-07-16 15:58:20|7415.5|7403.5|7415.5|7403.5|7415.5|7403.5|7415|7403|0
1721145520000|2024-07-16 15:58:40|7415.4|7407.4|7425.2|7417.2|7425.7|7418.2|7415.4|7407.4|3
1721145540000|2024-07-16 15:59:00|7428.9|7416.9|7430.2|7422.2|7431.9|7422.2|7424.6|7412.6|1
1721145550000|2024-07-16 15:59:10|7431.4|7424.2|7430.9|7424.9|7431.4|7424.9|7430.4|7423.2|0
1721145560000|2024-07-16 15:59:20|7432.8|7420.8|7437.3|7425.3|7439.7|7427.7|7430.4|7420.8|7
1721145570000|2024-07-16 15:59:30|7440.2|7428.2|7435.9|7423.9|7440.2|7428.2|7423.9|7411.9|4
1721145580000|2024-07-16 15:59:40|7434.1|7422.1|7440.1|7428.1|7440.1|7428.1|7434.1|7422.1|0
1721145600000|2024-07-16 16:00:00|7442.6|7430.6|7437.1|7431.1|7444.6|7432.6|7436.8|7429.6|0
1721145610000|2024-07-16 16:00:10|7437.8|7429.8|7446.3|7434.3|7446.3|7434.3|7436.8|7429.6|3
1721145620000|2024-07-16 16:00:20|7445.8|7433.8|7445.5|7433.5|7445.8|7433.8|7445.5|7433.5|0
1721145630000|2024-07-16 16:00:30|7445.2|7433.2|7444.2|7432.2|7445.2|7433.2|7444.2|7432.2|0
1721145670000|2024-07-16 16:01:10|7443|7435|7443|7435|7443|7435|7443|7435|0
1721145680000|2024-07-16 16:01:20|7444.5|7432.5|7444.5|7432.5|7444.5|7432.5|7444.5|7432.5|0
1721145710000|2024-07-16 16:01:50|7444.2|7432.2|7444.2|7432.2|7444.2|7432.2|7444.2|7432.2|0
1721145800000|2024-07-16 16:03:20|7451.7|7439.7|7447.4|7435.4|7451.7|7439.7|7447.4|7435.4|1
1721145810000|2024-07-16 16:03:30|7447.2|7435.2|7443.9|7435.9|7447.2|7435.9|7443.7|7434.4|1
1721145820000|2024-07-16 16:03:40|7443.7|7435.7|7443.7|7431.7|7444.2|7435.7|7437.7|7431.7|2
1721145830000|2024-07-16 16:03:50|7444.7|7432.7|7446.7|7434.7|7448.2|7436.2|7444.7|7432.7|0
1721145840000|2024-07-16 16:04:00|7445.9|7433.9|7446.2|7434.2|7446.8|7434.8|7445.9|7433.9|0
1721145850000|2024-07-16 16:04:10|7446.5|7434.5|7445.7|7433.7|7446.5|7434.5|7445.2|7433.2|0
1721145860000|2024-07-16 16:04:20|7446.5|7434.5|7445.2|7433.2|7446.5|7434.5|7445.2|7433.2|0
1721145880000|2024-07-16 16:04:40|7445.8|7433.8|7446.2|7434.2|7446.8|7434.8|7445.2|7433.2|0
1721145900000|2024-07-16 16:05:00|7446|7434|7449.5|7437.5|7451.6|7439.6|7446|7434|1
1721145910000|2024-07-16 16:05:10|7449|7437|7449.5|7437.5|7450.8|7438.8|7448.5|7436.5|0
1721145920000|2024-07-16 16:05:20|7450.8|7438.8|7449|7437|7450.8|7438.8|7448.2|7436.2|0
1721145930000|2024-07-16 16:05:30|7448.5|7436.5|7439.7|7431.7|7448.5|7436.5|7439.7|7431.7|1
1721145940000|2024-07-16 16:05:40|7439.9|7431.9|7440.4|7432.4|7440.4|7432.4|7439.9|7431.9|0
1721145960000|2024-07-16 16:06:00|7440.2|7432.2|7440.2|7432.2|7440.2|7432.2|7440.2|7432.2|0
1721145970000|2024-07-16 16:06:10|7439.7|7431.7|7440.2|7432.2|7440.2|7432.2|7439.7|7431.7|1
1721145980000|2024-07-16 16:06:20|7446.4|7434.4|7446.4|7434.4|7446.4|7434.4|7446.4|7434.4|6
1721145990000|2024-07-16 16:06:30|7446|7434|7446|7434|7446|7434|7446|7434|0
1721146000000|2024-07-16 16:06:40|7441|7435|7441|7435|7441|7435|7441|7435|0
1721146010000|2024-07-16 16:06:50|7441.2|7433.2|7441.2|7433.2|7441.2|7433.2|7441.2|7433.2|1
1721146040000|2024-07-16 16:07:20|7441.1|7429.1|7441.1|7429.1|7441.1|7429.1|7441.1|7429.1|1
1721146050000|2024-07-16 16:07:30|7442.7|7430.7|7443.4|7431.4|7443.4|7431.4|7442.6|7430.6|0
1721146070000|2024-07-16 16:07:50|7443.9|7431.9|7443.9|7431.9|7443.9|7431.9|7443.9|7431.9|0
1721146080000|2024-07-16 16:08:00|7442.9|7430.9|7442.9|7430.9|7442.9|7430.9|7442.9|7430.9|0
1721146090000|2024-07-16 16:08:10|7444.4|7432.4|7443.4|7431.4|7444.4|7432.4|7443.4|7431.4|1
1721146100000|2024-07-16 16:08:20|7443.1|7431.1|7443.1|7431.1|7443.1|7431.1|7443.1|7431.1|0
1721146110000|2024-07-16 16:08:30|7442.7|7430.7|7442.7|7430.7|7442.7|7430.7|7442.7|7430.7|0
1721146120000|2024-07-16 16:08:40|7442.6|7430.6|7442.6|7430.6|7442.6|7430.6|7442.6|7430.6|0
1721146140000|2024-07-16 16:09:00|7443.6|7431.6|7443.6|7431.6|7443.6|7431.6|7443.6|7431.6|0
1721146160000|2024-07-16 16:09:20|7451.2|7439.2|7451.5|7439.5|7451.5|7439.5|7451.2|7439.2|1
1721146170000|2024-07-16 16:09:30|7451.3|7439.3|7451.3|7439.3|7451.3|7439.3|7451.3|7439.3|0
1721146180000|2024-07-16 16:09:40|7451|7439|7451|7439|7451|7439|7451|7439|0
1721146190000|2024-07-16 16:09:50|7449.6|7441.6|7449.6|7441.6|7449.6|7441.6|7449.6|7441.6|0
1721146200000|2024-07-16 16:10:00|7449.8|7441.8|7451.5|7439.5|7451.5|7441.8|7449.8|7439.5|0
1721146220000|2024-07-16 16:10:20|7449.8|7441.8|7449.8|7441.8|7449.8|7441.8|7449.8|7441.8|0
1721146230000|2024-07-16 16:10:30|7450.5|7442.5|7450.7|7442.7|7450.7|7444|7450|7442.5|0
1721146240000|2024-07-16 16:10:40|7467.5|7455.5|7457.1|7445.1|7467.5|7455.5|7457.1|7445.1|2
1721146270000|2024-07-16 16:11:10|7456.1|7444.1|7448.9|7442.9|7456.1|7444.1|7448.9|7441.7|2
1721146280000|2024-07-16 16:11:20|7449.9|7441.9|7449.9|7441.9|7449.9|7441.9|7449.9|7441.9|0
1721146310000|2024-07-16 16:11:50|7453.9|7442.4|7454.7|7442.7|7454.7|7442.7|7453.9|7442.4|11
1721146320000|2024-07-16 16:12:00|7454.3|7442.3|7454.5|7442.5|7454.5|7444.8|7452.8|7442.3|0
1721146340000|2024-07-16 16:12:20|7452.8|7444.8|7452.8|7444.8|7452.8|7444.8|7452.8|7444.8|0
1721146350000|2024-07-16 16:12:30|7462.3|7450.3|7459.3|7447.3|7463.6|7451.6|7458.5|7446.5|1
1721146360000|2024-07-16 16:12:40|7459.1|7447.1|7466.9|7454.9|7466.9|7454.9|7454.5|7442.5|1
1721146370000|2024-07-16 16:12:50|7467.4|7455.4|7468.8|7456.8|7469.1|7457.1|7467.4|7455.4|0
1721146380000|2024-07-16 16:13:00|7468.4|7456.4|7468.4|7456.4|7468.4|7456.4|7468.4|7456.4|0
1721146390000|2024-07-16 16:13:10|7468.8|7456.8|7469.7|7457.7|7469.9|7457.9|7468.8|7456.8|5
1721146410000|2024-07-16 16:13:30|7469.9|7457.9|7467|7455|7469.9|7457.9|7467|7455|0
1721146420000|2024-07-16 16:13:40|7467.5|7455.5|7467.7|7455.7|7467.7|7455.7|7467.5|7455.5|0
1721146430000|2024-07-16 16:13:50|7468.2|7456.2|7468.7|7456.7|7469.4|7457.4|7468.2|7456.2|0
1721146440000|2024-07-16 16:14:00|7468.4|7456.4|7468.4|7456.4|7468.4|7456.4|7468.4|7456.4|1
1721146450000|2024-07-16 16:14:10|7468.2|7456.2|7468.2|7456.2|7468.2|7456.2|7468.2|7456.2|0
1721146480000|2024-07-16 16:14:40|7468.4|7456.4|7467.6|7455.6|7468.7|7456.7|7467.6|7455.6|0
1721146500000|2024-07-16 16:15:00|||||||||1
1721146540000|2024-07-16 16:15:40|7467.4|7455.4|7467.4|7455.4|7467.4|7455.4|7467.4|7455.4|0
1721146560000|2024-07-16 16:16:00|7468.5|7456.5|7466.4|7454.4|7468.9|7456.9|7466.4|7454.4|0
1721146570000|2024-07-16 16:16:10|7465.9|7453.9|7465.9|7453.9|7465.9|7453.9|7465.9|7453.9|0
1721146600000|2024-07-16 16:16:40|||||||||3
1721146610000|2024-07-16 16:16:50|7465|7457|7465.9|7453.9|7465.9|7457|7465|7453.9|3
1721146680000|2024-07-16 16:18:00|7461.6|7455.6|7461.4|7453.4|7461.6|7455.6|7460.9|7452.9|2
1721146720000|2024-07-16 16:18:40|7461.1|7453.1|7461.3|7453.3|7461.3|7453.3|7461.1|7453.1|1
1721146750000|2024-07-16 16:19:10|7461.4|7453.4|7461.1|7455.1|7461.6|7455.1|7461.1|7453.1|0
1721146760000|2024-07-16 16:19:20|7461.3|7455.3|7470.4|7458.4|7470.4|7458.4|7461.3|7454.6|10
1721146770000|2024-07-16 16:19:30|7470.9|7458.9|7470.9|7458.9|7470.9|7458.9|7470.9|7458.9|5
1721146780000|2024-07-16 16:19:40|7470.7|7458.7|7470.7|7458.7|7470.7|7458.7|7470.7|7458.7|0
1721146790000|2024-07-16 16:19:50|7469.9|7457.9|7469.9|7457.9|7469.9|7457.9|7469.9|7457.9|1
1721146800000|2024-07-16 16:20:00|7470.1|7458.1|7470.1|7458.1|7470.1|7458.1|7470.1|7458.1|0
1721146810000|2024-07-16 16:20:10|7471.1|7459.1|7470.9|7462.9|7472.1|7462.9|7470.9|7459.1|8
1721146820000|2024-07-16 16:20:20|7470.8|7462.8|7470.8|7464.8|7471.8|7464.8|7470.8|7462.8|0
1721146830000|2024-07-16 16:20:30|7468.3|7462.3|7464.8|7452.8|7468.3|7462.3|7464.8|7452.8|3
1721146860000|2024-07-16 16:21:00|7465.1|7453.1|7465.6|7453.6|7465.6|7453.6|7465.1|7453.1|0
1721146900000|2024-07-16 16:21:40|7465.3|7453.3|7464.3|7452.3|7465.3|7453.3|7464.3|7452.3|0
1721146920000|2024-07-16 16:22:00|7458.3|7451.2|7459.5|7451.5|7459.5|7451.5|7458.3|7451.2|1
1721146930000|2024-07-16 16:22:10|7459.3|7451.3|7459.3|7451.3|7459.3|7451.3|7459.3|7451.3|1
1721146970000|2024-07-16 16:22:50|7466.8|7454.8|7466.3|7454.3|7466.8|7454.8|7466.3|7454.3|1
1721146980000|2024-07-16 16:23:00|7464.3|7452.3|7463.5|7451.5|7464.3|7452.3|7463.5|7451.5|0
1721147000000|2024-07-16 16:23:20|7463.8|7451.8|7464.3|7452.3|7464.3|7452.3|7463.8|7451.8|0
1721147030000|2024-07-16 16:23:50|7464|7452|7458.5|7452.5|7464|7453.2|7458.5|7451.8|1
1721147040000|2024-07-16 16:24:00|7458.3|7452.3|7462.9|7450.9|7462.9|7452.5|7457.5|7450.9|1
1721147050000|2024-07-16 16:24:10|7464.8|7452.8|7464.8|7452.8|7464.8|7452.8|7464.8|7452.8|0
1721147060000|2024-07-16 16:24:20|7463.7|7451.7|7463.5|7451.5|7463.7|7451.7|7462.7|7450.7|1
1721147070000|2024-07-16 16:24:30|7462.9|7450.9|7460.4|7452.4|7462.9|7452.4|7460.4|7450.9|0
1721147080000|2024-07-16 16:24:40|7460.2|7452.2|7456.2|7450.2|7460.2|7452.2|7456.2|7449.9|5
1721147090000|2024-07-16 16:24:50|7455.9|7449.9|7460.2|7448.2|7460.5|7449.9|7455.9|7448|3
1721147100000|2024-07-16 16:25:00|7460|7448|7461.2|7449.2|7461.2|7449.2|7460|7448|0
1721147120000|2024-07-16 16:25:20|7461.4|7449.4|7462.1|7450.1|7462.1|7450.1|7461.4|7449.4|0
1721147150000|2024-07-16 16:25:50|7460.7|7452.7|7460.7|7452.7|7460.7|7452.7|7460.7|7452.7|0
1721147160000|2024-07-16 16:26:00|7460.2|7452.2|7461.2|7455.2|7461.4|7455.4|7460.2|7452.2|1
1721147200000|2024-07-16 16:26:40|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|0
1721147220000|2024-07-16 16:27:00|7464.6|7456.6|7466.1|7454.1|7466.1|7456.9|7464.6|7454.1|3
1721147270000|2024-07-16 16:27:50|7464.4|7456.4|7466.1|7454.1|7466.1|7456.4|7464.4|7454.1|1
1721147330000|2024-07-16 16:28:50|7463.6|7455.6|7467.8|7459.8|7469.3|7459.8|7462|7454|14
1721147340000|2024-07-16 16:29:00|7469.7|7461.7|7472.1|7464.1|7472.1|7464.1|7469.7|7461.7|1
1721147350000|2024-07-16 16:29:10|7473.3|7461.3|7471.8|7459.8|7473.3|7461.3|7471.8|7459.8|0
1721147360000|2024-07-16 16:29:20|7471|7459|7470.3|7458.3|7471|7459|7470.3|7458.3|0
1721147380000|2024-07-16 16:29:40|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|0
1721147400000|2024-07-16 16:30:00|7471|7459|7470.5|7458.5|7471.8|7459.8|7470.5|7458.5|0
1721147410000|2024-07-16 16:30:10|7471|7459|7471|7459|7471|7459|7471|7459|0
1721147420000|2024-07-16 16:30:20|7470.5|7458.5|7470.5|7458.5|7470.5|7458.5|7470.5|7458.5|0
1721147480000|2024-07-16 16:31:20|7471.3|7459.3|7470.5|7458.5|7471.3|7459.3|7470.5|7458.5|1
1721147640000|2024-07-16 16:34:00|7470.7|7458.7|7470.5|7458.5|7470.7|7458.7|7470.5|7458.5|1
1721147650000|2024-07-16 16:34:10|7470.7|7458.7|7470.7|7458.7|7470.7|7458.7|7470.7|7458.7|0
1721147680000|2024-07-16 16:34:40|7470|7458|7470|7458|7470|7458|7470|7458|0
1721147700000|2024-07-16 16:35:00|7470.2|7458.2|7470|7458|7470.2|7458.2|7470|7458|1
1721147710000|2024-07-16 16:35:10|7470.2|7458.2|7470.2|7458.2|7470.2|7458.2|7470.2|7458.2|0
1721147740000|2024-07-16 16:35:40|7470.5|7458.5|7470.5|7458.5|7470.5|7458.5|7470.5|7458.5|0
1721147760000|2024-07-16 16:36:00|7470.4|7458.4|7470.4|7458.4|7470.4|7458.4|7470.4|7458.4|0
1721147770000|2024-07-16 16:36:10|7470.2|7458.2|7470.2|7458.2|7470.2|7458.2|7470.2|7458.2|0
1721147790000|2024-07-16 16:36:30|7458.7|7452.7|7458.9|7452.9|7459.2|7453.2|7458.7|7452.7|6
1721147800000|2024-07-16 16:36:40|7467|7455|7462.9|7454.9|7469.1|7460.1|7462.9|7452.7|3
1721147810000|2024-07-16 16:36:50|7462.5|7454.5|7455.9|7447.9|7462.5|7454.7|7455.9|7447.9|6
1721147820000|2024-07-16 16:37:00|7454.4|7448.4|7446.3|7438.3|7455.9|7448.4|7445.8|7435.8|25
1721147830000|2024-07-16 16:37:10|7446.4|7438.4|7449.6|7441.6|7449.6|7441.6|7446.4|7438.4|1
1721147840000|2024-07-16 16:37:20|7450.1|7444.1|7451.3|7443.3|7451.3|7444.6|7448.5|7442.3|3
1721147850000|2024-07-16 16:37:30|7450.3|7438.3|7450.1|7438.1|7450.3|7438.3|7449.6|7437.6|4
1721147860000|2024-07-16 16:37:40|7449.6|7437.6|7449.6|7437.6|7449.6|7437.6|7449.6|7437.6|1
1721147880000|2024-07-16 16:38:00|7449.3|7437.3|7451.3|7439.3|7451.3|7439.3|7447|7436.3|1
1721147890000|2024-07-16 16:38:10|7449.3|7441.3|7449.3|7441.3|7449.6|7441.6|7449.3|7441.3|0
1721147910000|2024-07-16 16:38:30|7449|7441|7448.5|7440.5|7449|7441|7448.5|7440.5|3
1721147920000|2024-07-16 16:38:40|7447|7441|7446.2|7438.2|7447|7441|7443.7|7437.5|4
1721147930000|2024-07-16 16:38:50|7445.3|7437.3|7445.8|7437.8|7445.8|7437.8|7445.3|7437.3|7
1721147940000|2024-07-16 16:39:00|7448.3|7436.3|7448.3|7436.3|7448.3|7436.3|7448.3|7436.3|0
1721147950000|2024-07-16 16:39:10|7448.9|7436.9|7448.3|7436.3|7449.1|7437.1|7448.3|7436.3|1
1721147960000|2024-07-16 16:39:20|7446.7|7438.7|7442.2|7436.2|7446.7|7438.7|7442.2|7436.2|4
1721147970000|2024-07-16 16:39:30|7448|7436|7448|7436|7448|7436|7448|7436|2
1721147980000|2024-07-16 16:39:40|7448.3|7436.3|7445.3|7437.3|7448.3|7437.3|7445.3|7436|0
1721147990000|2024-07-16 16:39:50|7447.8|7435.8|7444.7|7436.7|7447.8|7437|7442.7|7435.8|2
1721148000000|2024-07-16 16:40:00|7444.5|7436.5|7445.8|7439.8|7446|7440|7444.5|7436.5|0
1721148010000|2024-07-16 16:40:10|7445.7|7439.7|7457.7|7445.7|7457.7|7445.7|7445.7|7439.7|3
1721148020000|2024-07-16 16:40:20|7458.2|7446.2|7456.7|7448.7|7458.2|7448.7|7456.7|7446.2|0
1721148030000|2024-07-16 16:40:30|7458.4|7450.4|7457.4|7451.4|7458.4|7451.4|7457.4|7450.4|0
1721148040000|2024-07-16 16:40:40|7457.7|7451.7|7459.9|7447.9|7459.9|7451.7|7457.7|7447.9|0
1721148060000|2024-07-16 16:41:00|7458.1|7450.1|7457.7|7449.7|7458.1|7451.4|7457.4|7449.7|1
1721148070000|2024-07-16 16:41:10|7459.2|7447.2|7443.6|7435.6|7459.2|7447.2|7443|7431|11
1721148090000|2024-07-16 16:41:30|7442.6|7434.6|7441.3|7435.3|7442.6|7435.3|7441.3|7434.6|0
1721148120000|2024-07-16 16:42:00|7441.1|7435.1|7445.9|7433.9|7445.9|7435.6|7441.1|7433.9|2
1721148130000|2024-07-16 16:42:10|7446.1|7434.1|7446.1|7434.1|7446.1|7434.1|7446.1|7434.1|0
1721148140000|2024-07-16 16:42:20|7444.4|7436.4|7446.1|7434.1|7446.1|7436.4|7444.4|7434.1|0
1721148150000|2024-07-16 16:42:30|7447.4|7435.4|7446.6|7438.6|7448.4|7438.6|7446.6|7435.4|0
1721148160000|2024-07-16 16:42:40|7448.9|7436.9|7448.9|7436.9|7448.9|7436.9|7448.9|7436.9|0
1721148180000|2024-07-16 16:43:00|7447.4|7439.4|7449.4|7437.4|7452.9|7440.9|7447.2|7436.8|1
1721148190000|2024-07-16 16:43:10|7448.8|7436.8|7449.9|7437.9|7450.4|7438.4|7448.8|7436.8|0
1721148210000|2024-07-16 16:43:30|7450.4|7438.4|7450.6|7438.6|7450.6|7438.6|7450.4|7438.4|0
1721148240000|2024-07-16 16:44:00|7457.9|7445.9|7456.7|7448.7|7457.9|7448.9|7456.7|7445.9|1
1721148250000|2024-07-16 16:44:10|7456.9|7448.9|7450.7|7438.7|7456.9|7448.9|7447.4|7435.4|5
1721148260000|2024-07-16 16:44:20|7451.7|7439.7|7450.9|7438.9|7451.7|7439.7|7450.9|7438.9|0
1721148270000|2024-07-16 16:44:30|7450.4|7438.4|7450.4|7438.4|7450.4|7438.4|7450.4|7438.4|0
1721148280000|2024-07-16 16:44:40|7450.9|7438.9|7451.7|7439.7|7451.7|7439.7|7450.7|7438.7|0
1721148290000|2024-07-16 16:44:50|7452.8|7440.8|7452.2|7440.2|7452.8|7440.8|7452.2|7440.2|0
1721148300000|2024-07-16 16:45:00|7449.7|7437.7|7449.5|7437.5|7449.7|7437.7|7449.5|7437.5|0
1721148310000|2024-07-16 16:45:10|7450|7438|7449.2|7437.2|7450.2|7438.2|7449.2|7437.2|0
1721148340000|2024-07-16 16:45:40|7449.4|7437.4|7449.4|7437.4|7449.4|7437.4|7449.4|7437.4|0
1721148360000|2024-07-16 16:46:00|7449.5|7437.5|7449.7|7437.7|7450|7438|7449.2|7437.2|0
1721148390000|2024-07-16 16:46:30|7449.9|7437.9|7449.9|7437.9|7449.9|7437.9|7449.9|7437.9|0
1721148420000|2024-07-16 16:47:00|7456.7|7444.7|7456.9|7448.9|7456.9|7448.9|7455.2|7444.7|3
1721148430000|2024-07-16 16:47:10|7457.4|7449.4|7458.4|7450.4|7458.4|7450.4|7457.4|7449.4|2
1721148480000|2024-07-16 16:48:00|7459.9|7447.9|7460.4|7448.4|7460.4|7448.4|7459.6|7447.6|3
1721148550000|2024-07-16 16:49:10|7462.6|7450.6|7461.9|7453.9|7462.6|7453.9|7461.4|7450.6|14
1721148560000|2024-07-16 16:49:20|7461.6|7453.6|7461.6|7453.6|7461.6|7453.6|7461.6|7453.6|0
1721148570000|2024-07-16 16:49:30|7459.6|7445.8|7457.8|7445.8|7459.6|7445.8|7457.8|7445.8|1
1721148580000|2024-07-16 16:49:40|7455.3|7447.3|7457.1|7445.1|7457.1|7447.3|7454.8|7445.1|0
1721148590000|2024-07-16 16:49:50|7457.9|7445.9|7454.1|7448.1|7458.6|7448.3|7454.1|7445.9|0
1721148600000|2024-07-16 16:50:00|7453.8|7447.8|7455.4|7447.4|7455.4|7447.8|7453.8|7447.4|0
1721148610000|2024-07-16 16:50:10|7455.8|7447.8|7455.3|7447.3|7455.8|7447.8|7455.3|7447.3|0
1721148620000|2024-07-16 16:50:20|7455.8|7447.8|7455.8|7447.8|7455.8|7447.8|7455.8|7447.8|0
1721148640000|2024-07-16 16:50:40|7449|7437|7447.8|7435.8|7449|7437|7447.3|7435.3|3
1721148650000|2024-07-16 16:50:50|7446.1|7438.1|7455|7443|7455.6|7443.6|7446.1|7438.1|1
1721148660000|2024-07-16 16:51:00|7454.6|7442.6|7451.6|7439.6|7454.8|7442.8|7451.6|7439.6|1
1721148670000|2024-07-16 16:51:10|7452.2|7440.2|7452.9|7440.9|7453.4|7441.4|7452.2|7440.2|0
1721148690000|2024-07-16 16:51:30|7453.6|7441.6|7445.5|7437.5|7454.9|7442.9|7444.7|7436.7|7
1721148700000|2024-07-16 16:51:40|7447.3|7435.3|7446.3|7438.3|7447.3|7438.3|7445.8|7435.3|0
1721148740000|2024-07-16 16:52:20|7444.5|7438.5|7444.5|7438.5|7444.5|7438.5|7444.5|7438.5|0
1721148750000|2024-07-16 16:52:30|7443.8|7437.8|7446.3|7438.3|7446.3|7438.3|7443.8|7437.8|0
1721148760000|2024-07-16 16:52:40|7439.8|7427.8|7439.8|7427.8|7439.8|7427.8|7439.8|7427.8|5
1721148770000|2024-07-16 16:52:50|7439.5|7427.5|7435.8|7427.8|7439.5|7428|7435.8|7426.3|0
1721148780000|2024-07-16 16:53:00|7435.7|7427.7|7435.7|7427.7|7435.7|7427.7|7435.7|7427.7|0
1721148790000|2024-07-16 16:53:10|7437|7425|7435.3|7423.3|7437|7425|7434.8|7422.8|0
1721148840000|2024-07-16 16:54:00|7435.6|7423.6|7435.6|7423.6|7435.6|7423.6|7435.6|7423.6|0
1721148890000|2024-07-16 16:54:50|7443.1|7431.1|7444.1|7432.1|7444.1|7432.1|7440.3|7428.3|2
1721148900000|2024-07-16 16:55:00|7442|7430|7439.4|7427.4|7442|7430|7439.4|7427.4|0
1721149010000|2024-07-16 16:56:50|7436.8|7428.8|7435.9|7427.9|7436.8|7428.8|7435.9|7427.9|0
1721149030000|2024-07-16 16:57:10|7438.4|7426.4|7435.5|7423.5|7438.6|7428.6|7433.6|7423.5|1
1721149040000|2024-07-16 16:57:20|7435.3|7423.3|7435.8|7423.8|7435.8|7423.8|7435.3|7423.3|0
1721149050000|2024-07-16 16:57:30|7433.3|7425.3|7433.3|7425.3|7433.3|7425.3|7433.3|7425.3|0
1721149060000|2024-07-16 16:57:40|7431.2|7425.2|7433.3|7427.3|7433.3|7427.3|7431.2|7425.2|2
1721149080000|2024-07-16 16:58:00|7440.7|7428.7|7442|7430|7442|7430|7440.7|7428.7|2
1721149110000|2024-07-16 16:58:30|7441.8|7429.8|7439|7431|7441.8|7431|7439|7429.8|0
1721149120000|2024-07-16 16:58:40|7438.5|7430.5|7439|7431|7439|7431|7438.5|7430.5|0
1721149180000|2024-07-16 16:59:40|7437.5|7431.5|7437.5|7431.5|7437.5|7431.5|7437.5|7431.5|0
1721149200000|2024-07-16 17:00:00|7437|7431|7443|7437|7445.7|7438.3|7437|7429|10
1721149210000|2024-07-16 17:00:10|7445|7442.8|7453.8|7441.8|7456|7444|7445|7441.8|6
1721149220000|2024-07-16 17:00:20|7455|7443|7458.5|7450.5|7460|7452.3|7454.5|7442.5|2
1721149250000|2024-07-16 17:00:50|7458.8|7450.8|7459.7|7447.7|7459.7|7450.8|7458.8|7447.7|1
1721149260000|2024-07-16 17:01:00|7460.3|7448.3|7458.5|7450.5|7460.3|7450.5|7458.5|7448.3|0
1721149290000|2024-07-16 17:01:30|7459.2|7451.2|7459.2|7451.2|7459.2|7451.2|7459.2|7451.2|0
1721149300000|2024-07-16 17:01:40|7459.5|7451.5|7459.5|7451.5|7459.5|7451.5|7459.5|7451.5|30
1721149320000|2024-07-16 17:02:00|7459.7|7451.7|7461.2|7449.2|7461.2|7451.7|7459.7|7449.2|1
1721149330000|2024-07-16 17:02:10|7460.9|7448.9|7460.9|7448.9|7460.9|7448.9|7460.7|7448.7|0
1721149340000|2024-07-16 17:02:20|7460.6|7448.6|7458.6|7450.6|7461.2|7450.6|7458.6|7448.6|0
1721149350000|2024-07-16 17:02:30|7458.2|7450.2|7458.2|7450.2|7458.2|7450.2|7458.2|7450.2|0
1721149370000|2024-07-16 17:02:50|7459.6|7447.6|7458.4|7450.4|7459.9|7450.4|7458.4|7447.6|2
1721149380000|2024-07-16 17:03:00|7458.9|7450.9|7458.6|7450.6|7458.9|7450.9|7458.6|7450.6|0
1721149400000|2024-07-16 17:03:20|7458.1|7450.1|7461.4|7449.4|7461.4|7450.1|7458.1|7448.9|12
1721149420000|2024-07-16 17:03:40|7459.2|7451.2|7459.2|7451.2|7461.4|7451.2|7459.2|7449.4|2
1721149430000|2024-07-16 17:03:50|7456.7|7444.7|7451.5|7443.5|7456.7|7444.7|7451.5|7443.5|2
1721149440000|2024-07-16 17:04:00|7452.9|7444.9|7449.7|7443.7|7452.9|7444.9|7449.7|7443.7|0
1721149450000|2024-07-16 17:04:10|7446.2|7434.2|7440.6|7434.6|7446.2|7434.6|7439|7429.9|1
1721149470000|2024-07-16 17:04:30|7439.9|7433.9|7447.6|7435.6|7450.1|7438.1|7439.9|7433.9|1
1721149480000|2024-07-16 17:04:40|7447.2|7435.2|7447.2|7435.2|7447.2|7435.2|7447.2|7435.2|0
1721149490000|2024-07-16 17:04:50|7446.2|7434.2|7445.5|7433.5|7446.2|7434.2|7445.5|7433.5|1
1721149500000|2024-07-16 17:05:00|7445.7|7433.7|7445.5|7439.5|7445.7|7439.5|7445|7433.7|0
1721149510000|2024-07-16 17:05:10|7445|7439|7445|7439|7445|7439|7445|7439|0
1721149560000|2024-07-16 17:06:00|7444.9|7438.9|7444.9|7438.9|7444.9|7438.9|7444.9|7438.9|0
1721149620000|2024-07-16 17:07:00|7445.5|7439.5|7452.5|7444.5|7455.2|7444.5|7445.5|7439.5|2
1721149640000|2024-07-16 17:07:20|7452|7446|7454.8|7448.8|7454.8|7448.8|7452|7445.2|1
1721149650000|2024-07-16 17:07:30|7456|7450|7457.7|7445.7|7457.7|7450|7456|7445.4|1
1721149660000|2024-07-16 17:07:40|7457.4|7445.4|7457.4|7445.4|7457.4|7445.4|7457.4|7445.4|0
1721149670000|2024-07-16 17:07:50|7454.1|7446.1|7447.7|7435.7|7454.1|7446.1|7447.7|7435.7|1
1721149680000|2024-07-16 17:08:00|7447.2|7435.2|7443.2|7431.2|7447.7|7435.7|7443.2|7431.2|2
1721149720000|2024-07-16 17:08:40|7446.7|7434.7|7443.9|7431.9|7446.7|7434.7|7443.7|7431.7|1
1721149730000|2024-07-16 17:08:50|7443.2|7431.2|7442.9|7430.9|7443.2|7431.2|7442.9|7430.9|0
1721149750000|2024-07-16 17:09:10|7439.9|7431.9|7439.6|7431.6|7439.9|7431.9|7439.6|7431.6|0
1721149790000|2024-07-16 17:09:50|7440.8|7434.8|7443.1|7431.1|7443.1|7435.5|7440.8|7431.1|3
1721149800000|2024-07-16 17:10:00|7443.4|7431.4|7438.1|7426.1|7443.4|7432.6|7437|7425.4|1
1721149810000|2024-07-16 17:10:10|7439|7427|7438.9|7430.9|7439.7|7430.9|7438.2|7427|0
1721149830000|2024-07-16 17:10:30|7439.6|7427.6|7437.4|7425.4|7439.6|7427.6|7437.4|7425.4|0
1721149840000|2024-07-16 17:10:40|7437.9|7425.9|7437.9|7425.9|7437.9|7425.9|7437.9|7425.9|0
1721149870000|2024-07-16 17:11:10|7437.4|7425.4|7437.4|7425.4|7437.4|7425.4|7437.4|7425.4|0
1721149880000|2024-07-16 17:11:20|7434.9|7426.9|7434.9|7426.9|7434.9|7426.9|7434.9|7426.9|0
1721149890000|2024-07-16 17:11:30|7434.4|7426.4|7434.4|7426.4|7434.4|7426.4|7434.4|7426.4|0
1721149930000|2024-07-16 17:12:10|7434.6|7426.6|7434.6|7426.6|7434.6|7426.6|7434.6|7426.6|0
1721149960000|2024-07-16 17:12:40|7435.2|7427.2|7435.2|7427.2|7435.2|7427.2|7435.2|7427.2|1
1721149970000|2024-07-16 17:12:50|7435.7|7427.7|7435.4|7427.4|7435.7|7427.7|7435.4|7427.4|0
1721150110000|2024-07-16 17:15:10|7433.8|7427.8|7433.4|7427.4|7433.8|7427.8|7433.4|7427.4|0
1721150140000|2024-07-16 17:15:40|7432.8|7426.8|7432.8|7426.8|7432.8|7426.8|7432.8|7426.8|1
1721150160000|2024-07-16 17:16:00|7432.6|7426.6|7435.6|7427.6|7435.6|7427.6|7432.1|7426.1|6
1721150170000|2024-07-16 17:16:10|7433.8|7427.8|7433.4|7427.4|7433.8|7427.8|7433.4|7427.4|0
1721150180000|2024-07-16 17:16:20|7430.8|7424.8|7432.4|7424.4|7434.6|7424.8|7426.8|7420.3|12
1721150200000|2024-07-16 17:16:40|7430.9|7424.9|7430.6|7424.6|7430.9|7424.9|7430.6|7424.6|2
1721150220000|2024-07-16 17:17:00|7430.9|7424.9|7431.1|7425.1|7431.1|7425.1|7430.9|7424.9|0
1721150230000|2024-07-16 17:17:10|7434.6|7426.6|7438.4|7426.4|7439.4|7427.4|7434.6|7424.9|4
1721150240000|2024-07-16 17:17:20|7439.9|7427.9|7437.3|7431.3|7441.9|7432.1|7437.3|7427.9|2
1721150250000|2024-07-16 17:17:30|7436.9|7430.9|7437.4|7431.4|7439.6|7431.7|7436.9|7427.6|1
1721150260000|2024-07-16 17:17:40|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|7436.9|7430.9|0
1721150270000|2024-07-16 17:17:50|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|7437.4|7431.4|0
1721150290000|2024-07-16 17:18:10|7441.4|7433.4|7447.6|7441.6|7448.1|7441.6|7441.4|7431.4|6
1721150300000|2024-07-16 17:18:20|7448.1|7440.1|7448.8|7436.8|7449.6|7440.1|7448.1|7436.8|1
1721150310000|2024-07-16 17:18:30|7443.9|7431.9|7436.4|7428.4|7443.9|7431.9|7436.4|7424.9|2
1721150320000|2024-07-16 17:18:40|7438.3|7426.3|7438.3|7426.3|7438.3|7429.6|7436.8|7426.3|1
1721150330000|2024-07-16 17:18:50|7436.4|7428.4|7436.4|7428.4|7436.4|7428.4|7436.4|7428.4|0
1721150340000|2024-07-16 17:19:00|7436.8|7428.8|7436.8|7424.8|7438.3|7428.8|7435.6|7424.8|0
1721150350000|2024-07-16 17:19:10|7436.4|7424.4|7436.4|7424.4|7436.4|7424.4|7436.4|7424.4|0
1721150370000|2024-07-16 17:19:30|7436.3|7424.3|7436.3|7424.3|7436.3|7424.3|7436.3|7424.3|0
1721150390000|2024-07-16 17:19:50|7431.3|7425.3|7431.5|7423.5|7431.8|7425.3|7431.3|7423.5|1
1721150400000|2024-07-16 17:20:00|7430.6|7422.6|7430.8|7422.8|7431.1|7423.1|7430.6|7422.6|4
1721150410000|2024-07-16 17:20:10|7430.4|7418.4|7425.2|7413.2|7430.4|7418.4|7425.2|7413.2|3
1721150440000|2024-07-16 17:20:40|7425.5|7413.5|7425.5|7413.5|7425.5|7413.5|7425.5|7413.5|0
1721150460000|2024-07-16 17:21:00|7425.4|7413.4|7422.7|7414.7|7425.4|7415.2|7420.9|7412.5|2
1721150470000|2024-07-16 17:21:10|7423|7415|7432.8|7420.8|7432.8|7420.8|7423|7415|3
1721150480000|2024-07-16 17:21:20|7433.3|7421.3|7433.3|7421.3|7433.3|7421.3|7433.3|7421.3|0
1721150490000|2024-07-16 17:21:30|7432.8|7420.8|7432.5|7420.5|7432.8|7420.8|7430.7|7418.7|0
1721150500000|2024-07-16 17:21:40|7432|7420|7433.8|7425.8|7433.8|7425.8|7431.4|7420|0
1721150520000|2024-07-16 17:22:00|7432.8|7424.8|7430|7422|7432.8|7424.8|7428.7|7422|1
1721150530000|2024-07-16 17:22:10|7430.2|7422.2|7427.8|7415.8|7430.2|7422.2|7427.6|7415.6|3
1721150540000|2024-07-16 17:22:20|7429.3|7417.3|7429|7417|7430|7418|7429|7417|0
1721150550000|2024-07-16 17:22:30|7428.8|7416.8|7430|7418|7431.1|7419.1|7428.8|7416.8|1
1721150560000|2024-07-16 17:22:40|7429.8|7417.8|7429.8|7417.8|7429.8|7417.8|7429.8|7417.8|0
1721150580000|2024-07-16 17:23:00|7432|7420|7431|7419|7432|7420|7431|7419|1
1721150590000|2024-07-16 17:23:10|7430.5|7418.5|7430.5|7418.5|7430.5|7418.5|7430.5|7418.5|0
1721150610000|2024-07-16 17:23:30|7430|7418|7430|7418|7430|7418|7430|7418|0
1721150660000|2024-07-16 17:24:20|7430.3|7418.3|7430.3|7418.3|7430.3|7418.3|7430.3|7418.3|0
1721150670000|2024-07-16 17:24:30|7430.5|7418.5|7430.5|7418.5|7430.5|7418.5|7430.5|7418.5|0
1721150690000|2024-07-16 17:24:50|7430|7418|7430|7418|7430|7418|7430|7418|0
1721150710000|2024-07-16 17:25:10|7429.5|7417.5|7429.5|7417.5|7429.5|7417.5|7429.5|7417.5|0
1721150730000|2024-07-16 17:25:30|7429.8|7417.8|7430.2|7418.2|7430.2|7418.2|7429.7|7417.7|1
1721150760000|2024-07-16 17:26:00|7425.7|7419.7|7430.2|7418.2|7430.2|7419.7|7424.2|7418.2|3
1721150780000|2024-07-16 17:26:20|7427.2|7419.2|7427.5|7419.5|7429.7|7419.5|7427.2|7417.7|0
1721150790000|2024-07-16 17:26:30|7427.2|7419.2|7426.7|7418.7|7427.2|7419.2|7424.2|7418.2|1
1721150800000|2024-07-16 17:26:40|7427|7419|7426|7420|7427.5|7420|7426|7419|0
1721150810000|2024-07-16 17:26:50|7425|7419|7425.3|7419.3|7425.3|7419.3|7425|7419|1
1721150820000|2024-07-16 17:27:00|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|7425.7|7419.7|0
1721150830000|2024-07-16 17:27:10|7426.4|7414.4|7426.4|7414.4|7426.4|7414.4|7426.4|7414.4|2
1721150840000|2024-07-16 17:27:20|7426.3|7414.3|7424.9|7416.9|7426.3|7416.9|7424.7|7413.8|1
1721150850000|2024-07-16 17:27:30|7424.2|7418.2|7424.9|7416.9|7424.9|7418.2|7424.2|7416.9|1
1721150860000|2024-07-16 17:27:40|7424.2|7418.2|7436.9|7424.9|7439|7427|7424.2|7418.2|1
1721150870000|2024-07-16 17:27:50|7436.4|7424.4|7438.1|7426.1|7438.1|7426.1|7436.4|7424.4|0
1721150910000|2024-07-16 17:28:30|7437.9|7425.9|7434.4|7426.4|7437.9|7426.4|7433.4|7424.4|1
1721150920000|2024-07-16 17:28:40|7437.9|7425.9|7433.4|7427.4|7437.9|7427.9|7433.4|7425.4|1
1721150940000|2024-07-16 17:29:00|7436.1|7424.1|7434.9|7428.9|7436.4|7428.9|7434.4|7424.1|3
1721150950000|2024-07-16 17:29:10|7434.6|7428.6|7434.6|7428.6|7434.6|7428.6|7434.6|7428.6|0
1721150960000|2024-07-16 17:29:20|||||||||3
1721150970000|2024-07-16 17:29:30|7435.1|7429.1|7418.3|7406.3|7437.6|7429.1|7416.5|7404.5|13
1721150980000|2024-07-16 17:29:40|7417.1|7405.1|7420.6|7408.6|7425.8|7413.8|7416.6|7404.6|3
1721150990000|2024-07-16 17:29:50|7420.1|7408.1|7429.2|7417.2|7429.2|7417.2|7415.8|7403.8|0
1721205900000|2024-07-17 08:45:00|7473.6|7461.6|7463|7455|7474.2|7462.2|7463|7453.4|10
1721205910000|2024-07-17 08:45:10|7462.5|7450.5|7470.8|7458.8|7474.6|7466.1|7456.9|7446.2|28
1721205920000|2024-07-17 08:45:20|7470.2|7458.2|7457.7|7445.7|7470.5|7458.5|7457.7|7445.7|5
1721205930000|2024-07-17 08:45:30|7457.2|7445.2|7470.4|7458.4|7472|7460|7457.2|7445.2|23
1721205940000|2024-07-17 08:45:40|7469.9|7457.9|7473.9|7461.9|7474.4|7462.4|7469.9|7457.9|5
1721205950000|2024-07-17 08:45:50|7474.1|7462.1|7474.6|7462.6|7474.6|7462.6|7474.1|7462.1|5
1721205960000|2024-07-17 08:46:00|7474.9|7462.9|7480.8|7468.8|7481.6|7469.6|7474.9|7462.9|12
1721205970000|2024-07-17 08:46:10|7480.6|7468.6|7474|7462|7480.6|7468.6|7473.7|7461.7|4
1721205980000|2024-07-17 08:46:20|7473.5|7461.5|7473.5|7461.5|7473.7|7461.7|7472.7|7460.7|2
1721205990000|2024-07-17 08:46:30|7473.7|7461.7|7474|7462|7474.7|7462.7|7473.5|7461.5|5
1721206000000|2024-07-17 08:46:40|7473.5|7461.5|7472.2|7460.2|7473.5|7461.5|7472.2|7460.2|0
1721206010000|2024-07-17 08:46:50|7472.7|7460.7|7473.2|7461.2|7473.2|7461.2|7472.7|7460.7|1
1721206020000|2024-07-17 08:47:00|7465.2|7453.2|7458.1|7446.1|7465.5|7453.5|7455.7|7443.7|11
1721206030000|2024-07-17 08:47:10|7459.4|7447.4|7461.8|7449.8|7462.2|7450.2|7459.4|7447.4|1
1721206040000|2024-07-17 08:47:20|7462.7|7450.7|7462.9|7450.9|7464.5|7452.5|7461.4|7449.4|1
1721206050000|2024-07-17 08:47:30|7462.7|7450.7|7459.4|7447.4|7462.7|7450.7|7458.6|7446.6|4
1721206060000|2024-07-17 08:47:40|7458.3|7446.3|7453.1|7441.1|7458.3|7446.3|7444.6|7432.6|9
1721206070000|2024-07-17 08:47:50|7451.8|7439.8|7453.7|7441.7|7453.9|7441.9|7449.9|7437.9|0
1721206080000|2024-07-17 08:48:00|7452.7|7440.7|7448.2|7436.2|7452.7|7440.7|7440.4|7428.4|21
1721206090000|2024-07-17 08:48:10|7446.8|7434.8|7442.6|7430.6|7446.8|7434.8|7442.6|7430.6|4
1721206100000|2024-07-17 08:48:20|7441.8|7429.8|7441.6|7429.6|7441.8|7429.8|7441.6|7429.6|0
1721206110000|2024-07-17 08:48:30|7441.8|7429.8|7441.8|7429.8|7441.8|7429.8|7441.8|7429.8|0
1721206120000|2024-07-17 08:48:40|7441.6|7429.6|7438.6|7426.6|7441.6|7429.6|7437.4|7425.4|17
1721206130000|2024-07-17 08:48:50|7438.9|7426.9|7437.7|7425.7|7438.9|7426.9|7437.7|7425.7|2
1721206140000|2024-07-17 08:49:00|7438.1|7426.1|7441.7|7429.7|7441.7|7429.7|7437.7|7425.7|7
1721206150000|2024-07-17 08:49:10|7444.3|7432.3|7446.2|7434.2|7446.2|7434.2|7444.3|7432.3|1
1721206160000|2024-07-17 08:49:20|7446.4|7434.4|7471.9|7459.9|7471.9|7459.9|7446.4|7434.4|0
1721206170000|2024-07-17 08:49:30|7473.2|7461.2|7475.7|7463.7|7476|7464|7473.2|7461.2|4
1721206180000|2024-07-17 08:49:40|7476|7464|7475.5|7463.5|7476.2|7464.2|7474.7|7462.7|0
1721206190000|2024-07-17 08:49:50|7476.7|7464.7|7473|7461|7477.2|7465.2|7470.9|7458.9|4
1721206200000|2024-07-17 08:50:00|7473.2|7461.2|7475.3|7463.3|7475.3|7463.3|7471.3|7459.3|3
1721206210000|2024-07-17 08:50:10|7475.8|7463.8|7477.3|7465.3|7477.3|7465.3|7475.8|7463.8|1
1721206230000|2024-07-17 08:50:30|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|0
1721206240000|2024-07-17 08:50:40|7475.8|7463.8|7475.5|7467.5|7475.8|7467.5|7475.5|7463.8|0
1721206250000|2024-07-17 08:50:50|7475.8|7467.8|7475.5|7463.5|7475.8|7469.8|7475|7463.5|12
1721206260000|2024-07-17 08:51:00|7475.2|7463.2|7476.4|7464.4|7477.2|7465.2|7475.2|7463.2|3
1721206270000|2024-07-17 08:51:10|7475.7|7463.7|7475.7|7463.7|7476.4|7464.4|7475.7|7463.7|2
1721206280000|2024-07-17 08:51:20|7474.4|7462.4|7474.4|7462.4|7474.4|7462.4|7474.4|7462.4|0
1721206300000|2024-07-17 08:51:40|7470.2|7458.2|7466.7|7454.7|7470.2|7458.2|7466.7|7454.7|1
1721206310000|2024-07-17 08:51:50|7466.4|7454.4|7459.9|7447.9|7466.4|7454.4|7458.2|7446.2|5
1721206320000|2024-07-17 08:52:00|7459.2|7447.2|7457.7|7445.7|7459.2|7447.2|7457.7|7445.7|1
1721206330000|2024-07-17 08:52:10|7456.9|7444.9|7457.1|7445.1|7457.1|7445.1|7456.9|7444.9|0
1721206340000|2024-07-17 08:52:20|7464.6|7452.6|7464.6|7452.6|7464.6|7452.6|7464.6|7452.6|0
1721206350000|2024-07-17 08:52:30|7461.6|7449.6|7461.6|7449.6|7461.6|7449.6|7461.6|7449.6|0
1721206370000|2024-07-17 08:52:50|7464.9|7452.9|7465.1|7453.1|7465.1|7453.1|7464.9|7452.9|0
1721206380000|2024-07-17 08:53:00|||||||||1
1721206390000|2024-07-17 08:53:10|7468.6|7456.6|7467.6|7455.6|7469.6|7457.6|7466.3|7454.3|3
1721206410000|2024-07-17 08:53:30|7464.5|7452.5|7464|7452|7464.5|7452.5|7464|7452|4
1721206420000|2024-07-17 08:53:40|7463.5|7451.5|7464|7452|7464.3|7452.3|7463.5|7451.5|1
1721206430000|2024-07-17 08:53:50|7463.8|7451.8|7462|7450|7463.8|7451.8|7462|7450|0
1721206440000|2024-07-17 08:54:00|7463|7451|7463.5|7451.5|7463.5|7451.5|7463|7451|0
1721206450000|2024-07-17 08:54:10|7464|7452|7463.5|7451.5|7464|7452|7463.5|7451.5|0
1721206470000|2024-07-17 08:54:30|7464.1|7452.1|7463.6|7451.6|7464.1|7452.1|7463.6|7451.6|0
1721206480000|2024-07-17 08:54:40|7463.3|7451.3|7461.1|7449.1|7463.3|7451.3|7461.1|7449.1|0
1721206490000|2024-07-17 08:54:50|7461.6|7449.6|7444|7432|7461.6|7449.6|7444|7432|4
1721206500000|2024-07-17 08:55:00|7443.8|7431.8|7439.8|7427.8|7444.6|7432.6|7437.5|7425.5|0
1721206510000|2024-07-17 08:55:10|7440.1|7428.1|7439.6|7427.6|7440.1|7428.1|7439.6|7427.6|0
1721206520000|2024-07-17 08:55:20|7440|7428|7440.3|7428.3|7440.3|7428.3|7440|7428|0
1721206530000|2024-07-17 08:55:30|7439.6|7427.6|7447.7|7435.7|7448.1|7436.1|7438.6|7426.6|3
1721206540000|2024-07-17 08:55:40|7450.9|7438.9|7450.2|7438.2|7450.9|7438.9|7450.2|7438.2|0
1721206560000|2024-07-17 08:56:00|7451.2|7439.2|7444.6|7432.6|7451.9|7439.9|7444.6|7432.6|10
1721206570000|2024-07-17 08:56:10|7444.5|7432.5|7443.5|7431.5|7444.5|7432.5|7443.5|7431.5|11
1721206590000|2024-07-17 08:56:30|7446.1|7434.1|7446.1|7434.1|7446.1|7434.1|7445.5|7433.5|0
1721206600000|2024-07-17 08:56:40|7445.3|7433.3|7443.8|7431.8|7445.3|7433.3|7443.8|7431.8|1
1721206610000|2024-07-17 08:56:50|7444.8|7432.8|7445.3|7433.3|7445.3|7433.3|7444.8|7432.8|0
1721206620000|2024-07-17 08:57:00|7445.6|7433.6|7446.1|7434.1|7446.1|7434.1|7445.6|7433.6|0
1721206630000|2024-07-17 08:57:10|7446.6|7434.6|7447.2|7435.2|7448.6|7436.6|7445.1|7433.1|1
1721206640000|2024-07-17 08:57:20|7449.7|7437.7|7453.6|7441.6|7453.6|7441.6|7449.7|7437.7|1
1721206660000|2024-07-17 08:57:40|7453.2|7441.2|7453.4|7441.4|7453.4|7441.4|7453.2|7441.2|1
1721206670000|2024-07-17 08:57:50|7453.9|7441.9|7454.1|7442.1|7454.1|7442.1|7453.9|7441.9|0
1721206680000|2024-07-17 08:58:00|7452.9|7440.9|7454.1|7442.1|7454.1|7442.1|7452.9|7440.9|0
1721206690000|2024-07-17 08:58:10|7453.9|7441.9|7453.6|7441.6|7453.9|7441.9|7453.6|7441.6|0
1721206710000|2024-07-17 08:58:30|7453.4|7441.4|7457.1|7445.1|7457.1|7445.1|7453.4|7441.4|9
1721206730000|2024-07-17 08:58:50|7456.9|7444.9|7456.9|7444.9|7456.9|7444.9|7456.9|7444.9|0
1721206740000|2024-07-17 08:59:00|7455.6|7443.6|7448.5|7436.5|7455.6|7443.6|7448.5|7436.5|6
1721206750000|2024-07-17 08:59:10|7449|7437|7444.8|7432.8|7449|7437|7444.8|7432.8|2
1721206760000|2024-07-17 08:59:20|7444.5|7432.5|7446.5|7434.5|7446.5|7434.5|7444.2|7432.2|1
1721206790000|2024-07-17 08:59:50|7444|7432|7444|7432|7444|7432|7444|7432|1
1721206800000|2024-07-17 09:00:00|7444.3|7432.3|7444.3|7432.3|7445|7433|7443.5|7431.5|3
1721206810000|2024-07-17 09:00:10|7444.5|7432.5|7444.5|7432.5|7444.5|7432.5|7444.5|7432.5|0
1721206830000|2024-07-17 09:00:30|7444.8|7432.8|7464.1|7452.1|7469.4|7457.4|7444.8|7432.8|6
1721206840000|2024-07-17 09:00:40|7465.8|7453.8|7465.8|7453.8|7465.8|7453.8|7465.8|7453.8|0
1721206850000|2024-07-17 09:00:50|7467.3|7455.3|7463|7451|7467.3|7455.3|7462.8|7450.8|2
1721206860000|2024-07-17 09:01:00|7462.8|7450.8|7462.8|7450.8|7462.8|7450.8|7462.8|7450.8|2
1721206870000|2024-07-17 09:01:10|7463.1|7451.1|7463.1|7451.1|7463.1|7451.1|7463.1|7451.1|0
1721206880000|2024-07-17 09:01:20|7463|7451|7463|7451|7463|7451|7463|7451|0
1721206890000|2024-07-17 09:01:30|7464.6|7452.6|7460.8|7448.8|7465.1|7453.1|7460.5|7448.5|1
1721206900000|2024-07-17 09:01:40|7461.8|7449.8|7461.3|7449.3|7462|7450|7461.3|7449.3|0
1721206910000|2024-07-17 09:01:50|7461.5|7449.5|7463|7451|7463|7451|7461.5|7449.5|0
1721206920000|2024-07-17 09:02:00|7462.8|7450.8|7446|7434|7463|7451|7442.8|7430.8|18
1721206930000|2024-07-17 09:02:10|7447.6|7435.6|7449.7|7437.7|7449.7|7437.7|7447.6|7435.6|0
1721206940000|2024-07-17 09:02:20|7433.9|7421.9|7435|7423|7436.7|7424.7|7433.4|7421.4|6
1721206950000|2024-07-17 09:02:30|7435.3|7423.3|7417.3|7405.3|7436.2|7424.2|7414|7402|12
1721206960000|2024-07-17 09:02:40|7422.5|7410.5|7426.9|7414.9|7426.9|7414.9|7422.5|7410.5|0
1721206970000|2024-07-17 09:02:50|7427.4|7415.4|7423.1|7411.1|7427.4|7415.4|7423.1|7411.1|1
1721206980000|2024-07-17 09:03:00|7422.9|7410.9|7419.9|7407.9|7422.9|7410.9|7419.6|7407.6|0
1721206990000|2024-07-17 09:03:10|7420.9|7408.9|7420.4|7408.4|7422.1|7410.1|7420.4|7408.4|0
1721207000000|2024-07-17 09:03:20|7421.4|7409.4|7421.4|7409.4|7421.4|7409.4|7421.4|7409.4|0
1721207010000|2024-07-17 09:03:30|7422.5|7410.5|7423.5|7411.5|7423.5|7411.5|7422|7410|2
1721207020000|2024-07-17 09:03:40|7424.2|7412.2|7423.3|7411.3|7424.2|7412.2|7423.3|7411.3|0
1721207030000|2024-07-17 09:03:50|7424.1|7412.1|7424.8|7412.8|7424.8|7412.8|7424.1|7412.1|0
1721207040000|2024-07-17 09:04:00|7425.1|7413.1|7423.8|7411.8|7425.1|7413.1|7423.8|7411.8|0
1721207050000|2024-07-17 09:04:10|7422|7410|7421.5|7409.5|7422|7410|7420.3|7408.3|2
1721207060000|2024-07-17 09:04:20|7421|7409|7417.5|7405.5|7421|7409|7417.5|7405.5|1
1721207080000|2024-07-17 09:04:40|7416.5|7404.5|7416.8|7404.8|7416.8|7404.8|7416.5|7404.5|3
1721207090000|2024-07-17 09:04:50|7417.5|7405.5|7412.2|7400.2|7417.5|7405.5|7407.4|7395.4|15
1721207100000|2024-07-17 09:05:00|7412.7|7400.7|7411.4|7399.4|7413|7401|7411.4|7399.4|0
1721207110000|2024-07-17 09:05:10|7410.7|7398.7|7410.4|7398.4|7410.9|7398.9|7410.2|7398.2|1
1721207120000|2024-07-17 09:05:20|7412|7400|7411|7399|7412.5|7400.5|7411|7399|1
1721207130000|2024-07-17 09:05:30|7410.5|7398.5|7402|7390|7412|7400|7402|7390|3
1721207140000|2024-07-17 09:05:40|7400.2|7388.2|7395.9|7383.9|7400.2|7388.2|7395.9|7383.9|0
1721207150000|2024-07-17 09:05:50|7396|7384|7396.2|7384.2|7396.2|7384.2|7390.1|7378.1|2
1721207160000|2024-07-17 09:06:00|7395.9|7383.9|7394|7382|7395.9|7383.9|7394|7382|1
1721207170000|2024-07-17 09:06:10|7389.4|7383.4|7393.7|7381.7|7393.7|7383.4|7387.7|7379.7|2
1721207180000|2024-07-17 09:06:20|7394|7382|7394|7382|7394|7382|7387.2|7379.2|7
1721207190000|2024-07-17 09:06:30|7394.2|7382.2|7394.2|7382.2|7394.2|7382.2|7394.2|7382.2|0
1721207200000|2024-07-17 09:06:40|7394|7382|7393.7|7381.7|7394|7382|7393.7|7381.7|0
1721207210000|2024-07-17 09:06:50|7394|7382|7395.9|7383.9|7395.9|7383.9|7394|7382|2
1721207220000|2024-07-17 09:07:00|7393.9|7381.9|7388.2|7380.2|7395|7383|7387.7|7379.7|2
1721207230000|2024-07-17 09:07:10|7387.4|7381.4|7396.9|7384.9|7399|7387|7387.2|7381.2|1
1721207240000|2024-07-17 09:07:20|7396.4|7384.4|7392.9|7380.9|7396.4|7384.4|7392.9|7380.9|1
1721207250000|2024-07-17 09:07:30|7392.7|7380.7|7393.4|7381.4|7393.4|7381.4|7392.7|7380.7|1
1721207290000|2024-07-17 09:08:10|7392.9|7380.9|7392.4|7380.4|7392.9|7380.9|7392.4|7380.4|0
1721207300000|2024-07-17 09:08:20|7394|7382|7391.9|7379.9|7395.2|7383.2|7391.9|7379.9|1
1721207310000|2024-07-17 09:08:30|7391.7|7379.7|7389.7|7377.7|7391.7|7379.7|7389.7|7377.7|2
1721207320000|2024-07-17 09:08:40|7390|7378|7389.2|7377.2|7390.7|7378.7|7389.2|7377.2|0
1721207360000|2024-07-17 09:09:20|7386.1|7374.1|7388.7|7376.7|7388.7|7376.7|7386.1|7374.1|1
1721207380000|2024-07-17 09:09:40|7391.9|7379.9|7406.2|7394.2|7406.2|7394.2|7391.9|7379.9|2
1721207390000|2024-07-17 09:09:50|7408.9|7396.9|7387.9|7375.9|7428.7|7418.2|7387.9|7375.9|28
1721207400000|2024-07-17 09:10:00|7387.6|7375.6|7393.7|7381.7|7394.1|7382.1|7384.9|7372.9|10
1721207410000|2024-07-17 09:10:10|7394.9|7382.9|7409.2|7397.2|7409.2|7397.2|7394.9|7382.9|1
1721207420000|2024-07-17 09:10:20|7410.9|7398.9|7389.4|7377.4|7411.4|7399.4|7389.4|7377.4|14
1721207430000|2024-07-17 09:10:30|7389.1|7377.1|7390.4|7378.4|7390.4|7378.4|7389.1|7377.1|1
1721207440000|2024-07-17 09:10:40|7389.6|7377.6|7415.2|7403.2|7415.2|7403.2|7389.4|7377.4|18
1721207450000|2024-07-17 09:10:50|7414.2|7402.2|7414.2|7402.2|7414.2|7402.2|7414.2|7402.2|0
1721207460000|2024-07-17 09:11:00|7414.7|7402.7|7418.2|7406.2|7418.2|7406.2|7414.7|7402.7|0
1721207470000|2024-07-17 09:11:10|7418.4|7406.4|7421.9|7409.9|7421.9|7409.9|7417.9|7405.9|0
1721207480000|2024-07-17 09:11:20|7412.9|7400.9|7414.4|7402.4|7414.4|7402.4|7412.9|7400.9|4
1721207490000|2024-07-17 09:11:30|7413.9|7401.9|7417.1|7405.1|7417.1|7405.1|7411.9|7399.9|2
1721207500000|2024-07-17 09:11:40|7416.6|7404.6|7415.9|7403.9|7416.6|7404.6|7415.9|7403.9|0
1721207510000|2024-07-17 09:11:50|7415.1|7403.1|7413.9|7401.9|7415.1|7403.1|7413.9|7401.9|0
1721207520000|2024-07-17 09:12:00|7413.4|7401.4|7412.4|7400.4|7413.4|7401.4|7412.4|7400.4|0
1721207530000|2024-07-17 09:12:10|7412.7|7400.7|7413.9|7401.9|7414.9|7402.9|7412.7|7400.7|0
1721207580000|2024-07-17 09:13:00|7413.4|7401.4|7411.9|7399.9|7413.4|7401.4|7411.9|7399.9|0
1721207600000|2024-07-17 09:13:20|7410.2|7404.2|7417.6|7405.6|7418.2|7406.3|7410.2|7404.2|2
1721207610000|2024-07-17 09:13:30|7418.9|7406.9|7418.9|7406.9|7418.9|7406.9|7418.9|7406.9|0
1721207620000|2024-07-17 09:13:40|7417.9|7405.9|7417.4|7405.4|7417.9|7405.9|7417.4|7405.4|0
1721207630000|2024-07-17 09:13:50|7417.9|7405.9|7418.4|7406.4|7418.4|7406.4|7417.9|7405.9|0
1721207640000|2024-07-17 09:14:00|7417.1|7405.1|7415.6|7403.6|7417.1|7405.1|7415.6|7403.6|0
1721207650000|2024-07-17 09:14:10|7415.3|7403.3|7389.6|7377.6|7415.8|7403.8|7388.3|7376.3|20
1721207660000|2024-07-17 09:14:20|7391.1|7379.1|7392.1|7380.1|7392.8|7380.8|7391.1|7379.1|0
1721207680000|2024-07-17 09:14:40|7391.6|7379.6|7390.6|7378.6|7391.6|7379.6|7390.6|7378.6|0
1721207690000|2024-07-17 09:14:50|7390.8|7378.8|7395.9|7383.9|7395.9|7383.9|7390.6|7378.6|0
1721207720000|2024-07-17 09:15:20|7394.6|7382.6|7395.4|7383.4|7395.4|7383.4|7393.4|7381.4|0
1721207730000|2024-07-17 09:15:30|7395.6|7383.6|7396.6|7384.6|7396.6|7384.6|7395.6|7383.6|0
1721207740000|2024-07-17 09:15:40|7395.6|7383.6|7398.8|7386.8|7400.1|7388.1|7395.1|7383.1|0
1721207750000|2024-07-17 09:15:50|7399.9|7387.9|7406.6|7394.6|7406.6|7394.6|7399.9|7387.9|0
1721207770000|2024-07-17 09:16:10|7408.1|7396.1|7409.4|7397.4|7409.4|7397.4|7408.1|7396.1|0
1721207790000|2024-07-17 09:16:30|7388.1|7376.1|7387.8|7375.8|7389.1|7377.1|7387.8|7375.8|3
1721207800000|2024-07-17 09:16:40|7387.6|7375.6|7388.3|7376.3|7396|7384|7387.1|7375.1|35
1721207810000|2024-07-17 09:16:50|7389.1|7377.1|7393.1|7381.1|7393.1|7381.1|7389.1|7377.1|0
1721207830000|2024-07-17 09:17:10|7386.1|7374.1|7383.6|7371.6|7387.8|7375.8|7382.8|7370.8|4
1721207840000|2024-07-17 09:17:20|7384.8|7372.8|7385.8|7373.8|7385.8|7373.8|7384.8|7372.8|0
1721207850000|2024-07-17 09:17:30|7386.1|7374.1|7386.8|7374.8|7387.1|7375.1|7385.1|7373.1|7
1721207860000|2024-07-17 09:17:40|7386.3|7374.3|7385.8|7373.8|7386.3|7374.3|7385.8|7373.8|0
1721207870000|2024-07-17 09:17:50|7386.3|7374.3|7394.1|7382.1|7394.1|7382.1|7386.3|7374.3|2
1721207880000|2024-07-17 09:18:00|7395.1|7383.1|7394.1|7382.1|7395.6|7383.6|7393.1|7381.1|0
1721207920000|2024-07-17 09:18:40|7394.9|7382.9|7394.8|7382.8|7396.9|7384.9|7393.6|7381.6|2
1721207940000|2024-07-17 09:19:00|7395.1|7383.1|7398.1|7386.1|7398.1|7386.1|7395.1|7383.1|0
1721207950000|2024-07-17 09:19:10|7398.8|7386.8|7397.1|7385.1|7402.1|7390.1|7397.1|7385.1|0
1721207960000|2024-07-17 09:19:20|7397.3|7385.3|7399.3|7387.3|7399.3|7387.3|7397.3|7385.3|0
1721207970000|2024-07-17 09:19:30|7399.6|7387.6|7397.1|7385.1|7399.6|7387.6|7396.1|7384.1|0
1721207980000|2024-07-17 09:19:40|7397.8|7385.8|7398.1|7386.1|7399.8|7387.8|7397.3|7385.3|0
1721208010000|2024-07-17 09:20:10|7398.6|7386.6|7398.1|7386.1|7400.1|7388.1|7397.3|7385.3|0
1721208020000|2024-07-17 09:20:20|7397.3|7385.3|7397.6|7385.6|7397.6|7385.6|7397.1|7385.1|0
1721208030000|2024-07-17 09:20:30|7397.8|7385.8|7397.8|7385.8|7397.8|7385.8|7397.8|7385.8|0
1721208040000|2024-07-17 09:20:40|7397.6|7385.6|7405.3|7393.3|7405.3|7393.3|7397.6|7385.6|0
1721208050000|2024-07-17 09:20:50|7405.8|7393.8|7406.1|7394.1|7406.1|7394.1|7405.8|7393.8|0
1721208070000|2024-07-17 09:21:10|7406.3|7394.3|7398.8|7390.8|7406.6|7394.6|7398.7|7386.7|2
1721208080000|2024-07-17 09:21:20|7400.2|7388.2|7396.5|7388.5|7400.2|7391|7396.5|7387.3|3
1721208090000|2024-07-17 09:21:30|7396.8|7388.8|7401.4|7389.4|7401.4|7389.4|7396.8|7387.6|2
1721208100000|2024-07-17 09:21:40|7400.1|7392.1|7407.8|7395.8|7417.3|7405.3|7400.1|7392.1|5
1721208130000|2024-07-17 09:22:10|7407.3|7395.3|7404.8|7392.8|7407.5|7395.5|7404.8|7392.8|0
1721208150000|2024-07-17 09:22:30|7407.6|7395.6|7412.1|7400.1|7412.1|7400.1|7407.6|7395.6|0
1721208160000|2024-07-17 09:22:40|7412.6|7400.6|7409.6|7397.6|7413.1|7401.1|7409.1|7397.1|14
1721208170000|2024-07-17 09:22:50|7410.3|7398.3|7407.2|7395.2|7410.3|7398.3|7407.2|7395.2|0
1721208180000|2024-07-17 09:23:00|7406|7394|7410|7398|7410|7398|7405.8|7393.8|0
1721208190000|2024-07-17 09:23:10|7409.8|7397.8|7409.3|7397.3|7409.8|7397.8|7409.3|7397.3|0
1721208200000|2024-07-17 09:23:20|7409|7397|7411.3|7399.3|7411.3|7399.3|7408|7396|0
1721208210000|2024-07-17 09:23:30|7411|7399|7411.3|7399.3|7411.3|7399.3|7411|7399|0
1721208220000|2024-07-17 09:23:40|7411.8|7399.8|7422.1|7410.1|7422.1|7410.1|7411.8|7399.8|1
1721208230000|2024-07-17 09:23:50|7423.6|7411.6|7428.5|7416.5|7428.5|7416.5|7423.6|7411.6|0
1721208240000|2024-07-17 09:24:00|7428.8|7416.8|7432.5|7420.5|7433.3|7421.3|7427.5|7415.5|3
1721208250000|2024-07-17 09:24:10|7432.3|7420.3|7426|7414|7432.3|7420.3|7425.5|7413.5|0
1721208260000|2024-07-17 09:24:20|7426.2|7414.2|7443.5|7431.5|7444|7432|7426.2|7414.2|4
1721208270000|2024-07-17 09:24:30|7443.8|7431.8|7442.5|7430.5|7443.8|7431.8|7442|7430|0
1721208290000|2024-07-17 09:24:50|7441.2|7429.2|7440.7|7428.7|7441.2|7429.2|7440.7|7428.7|0
1721208300000|2024-07-17 09:25:00|7441.2|7429.2|7442|7430|7442|7430|7441.2|7429.2|1
1721208330000|2024-07-17 09:25:30|7441.2|7429.2|7450.5|7438.5|7450.5|7438.5|7440.5|7428.5|0
1721208340000|2024-07-17 09:25:40|7450.8|7438.8|7450.8|7438.8|7450.8|7438.8|7450.8|7438.8|0
1721208350000|2024-07-17 09:25:50|7449.2|7437.2|7445.4|7433.4|7449.2|7437.2|7445.4|7433.4|0
1721208360000|2024-07-17 09:26:00|7445.2|7433.2|7444.4|7432.4|7445.2|7433.2|7444.4|7432.4|0
1721208370000|2024-07-17 09:26:10|7443.1|7431.1|7430.9|7418.9|7443.1|7431.1|7430.2|7418.2|0
1721208390000|2024-07-17 09:26:30|7431.2|7419.2|7432.9|7420.9|7433.2|7421.2|7431.2|7419.2|0
1721208400000|2024-07-17 09:26:40|7432.2|7420.2|7442.3|7430.3|7443.8|7431.8|7431.7|7419.7|5
1721208410000|2024-07-17 09:26:50|7443.3|7431.3|7443.5|7431.5|7445.8|7433.8|7443.3|7431.3|0
1721208420000|2024-07-17 09:27:00|7443.8|7431.8|7441.7|7429.7|7444|7432|7441.7|7429.7|0
1721208430000|2024-07-17 09:27:10|7441|7429|7441|7429|7441|7429|7441|7429|0
1721208440000|2024-07-17 09:27:20|7440.5|7428.5|7440|7428|7440.5|7428.5|7440|7428|0
1721208460000|2024-07-17 09:27:40|7438.2|7426.2|7436.4|7424.4|7438.2|7426.2|7436.4|7424.4|0
1721208470000|2024-07-17 09:27:50|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|0
1721208480000|2024-07-17 09:28:00|7438|7426|7441.4|7429.4|7441.7|7429.7|7438|7426|0
1721208500000|2024-07-17 09:28:20|7441.6|7429.6|7441.4|7429.4|7441.6|7429.6|7441.4|7429.4|0
1721208510000|2024-07-17 09:28:30|7446.7|7434.7|7445.4|7433.4|7446.7|7434.7|7445.4|7433.4|1
1721208520000|2024-07-17 09:28:40|7444.9|7432.9|7444.9|7432.9|7444.9|7432.9|7444.9|7432.9|0
1721208540000|2024-07-17 09:29:00|7444.2|7432.2|7444.2|7432.2|7444.2|7432.2|7444.2|7432.2|0
1721208550000|2024-07-17 09:29:10|7443.9|7431.9|7441.9|7429.9|7443.9|7431.9|7441.9|7429.9|0
1721208560000|2024-07-17 09:29:20|7442.4|7430.4|7443.4|7431.4|7445.2|7433.2|7441.9|7429.9|3
1721208570000|2024-07-17 09:29:30|7443.7|7431.7|7443.9|7431.9|7443.9|7431.9|7443.7|7431.7|0
1721208580000|2024-07-17 09:29:40|7444.2|7432.2|7445.2|7433.2|7445.2|7433.2|7443.9|7431.9|0
1721208590000|2024-07-17 09:29:50|7449.4|7437.4|7450.4|7438.4|7451.9|7439.9|7447.7|7435.7|0
1721208600000|2024-07-17 09:30:00|7450.7|7438.7|7451.4|7439.4|7451.4|7439.4|7450.2|7438.2|0
1721208630000|2024-07-17 09:30:30|7451.7|7439.7|7451.7|7439.7|7451.9|7439.9|7451.7|7439.7|0
1721208650000|2024-07-17 09:30:50|7451.9|7439.9|7451.9|7439.9|7451.9|7439.9|7451.9|7439.9|0
1721208660000|2024-07-17 09:31:00|7451.7|7439.7|7451.4|7439.4|7451.7|7439.7|7451.4|7439.4|0
1721208710000|2024-07-17 09:31:50|7451.2|7439.2|7451.9|7439.9|7451.9|7439.9|7450.7|7438.7|1
1721208720000|2024-07-17 09:32:00|7452.4|7440.4|7453.2|7441.2|7453.2|7441.2|7452.4|7440.4|2
1721208730000|2024-07-17 09:32:10|7453.1|7441.1|7452.9|7440.9|7453.1|7441.1|7452.9|7440.9|0
1721208740000|2024-07-17 09:32:20|7453.2|7441.2|7453.7|7441.7|7453.7|7441.7|7453.2|7441.2|0
1721208750000|2024-07-17 09:32:30|7453.4|7441.4|7458.9|7446.9|7458.9|7446.9|7453.4|7441.4|0
1721208760000|2024-07-17 09:32:40|7459.1|7447.1|7464.4|7452.4|7464.4|7452.4|7459.1|7447.1|1
1721208780000|2024-07-17 09:33:00|7464.1|7452.1|7464.1|7452.1|7464.1|7452.1|7464.1|7452.1|0
1721208790000|2024-07-17 09:33:10|7464.2|7456.2|7464.2|7456.2|7464.2|7456.2|7464.2|7456.2|0
1721208800000|2024-07-17 09:33:20|7465.7|7457.7|7461.2|7449.2|7467.9|7457.7|7461.2|7449.2|2
1721208810000|2024-07-17 09:33:30|7461.7|7449.7|7461.7|7449.7|7461.7|7449.7|7461.7|7449.7|0
1721208820000|2024-07-17 09:33:40|7461.4|7449.4|7463.7|7451.7|7463.9|7451.9|7461.4|7449.4|1
1721208840000|2024-07-17 09:34:00|7463.4|7451.4|7460.4|7448.4|7463.4|7451.4|7460.4|7448.4|0
1721208850000|2024-07-17 09:34:10|7457.8|7445.8|7454.1|7442.1|7457.8|7445.8|7454.1|7442.1|0
1721208860000|2024-07-17 09:34:20|7451.6|7439.6|7456.4|7444.4|7456.4|7444.4|7451.6|7439.6|0
1721208910000|2024-07-17 09:35:10|7455.6|7443.6|7454.9|7442.9|7455.6|7443.6|7454.9|7442.9|0
1721208920000|2024-07-17 09:35:20|7452.6|7440.6|7452.6|7440.6|7452.6|7440.6|7452.6|7440.6|0
1721208950000|2024-07-17 09:35:50|7452.8|7440.8|7452.8|7440.8|7452.8|7440.8|7452.8|7440.8|0
1721208960000|2024-07-17 09:36:00|7454.1|7442.1|7453.9|7441.9|7454.1|7442.1|7453.9|7441.9|1
1721208970000|2024-07-17 09:36:10|7453.6|7441.6|7446.4|7434.4|7453.6|7441.6|7446.4|7434.4|3
1721208980000|2024-07-17 09:36:20|7444.8|7432.8|7445.6|7433.6|7446.1|7434.1|7444.8|7432.8|0
1721208990000|2024-07-17 09:36:30|7446.1|7434.1|7450.6|7438.6|7450.6|7438.6|7445.1|7433.1|0
1721209000000|2024-07-17 09:36:40|7450.8|7438.8|7450.8|7438.8|7450.8|7438.8|7450.8|7438.8|0
1721209030000|2024-07-17 09:37:10|7443.3|7431.3|7442.8|7430.8|7443.3|7431.3|7442.8|7430.8|0
1721209040000|2024-07-17 09:37:20|7441.6|7429.6|7450.9|7438.9|7450.9|7438.9|7441.6|7429.6|2
1721209050000|2024-07-17 09:37:30|7451.4|7439.4|7453.1|7441.1|7453.1|7441.1|7449.6|7437.6|0
1721209060000|2024-07-17 09:37:40|7453.3|7441.3|7463.6|7451.6|7463.6|7451.6|7453.3|7441.3|1
1721209070000|2024-07-17 09:37:50|7463.3|7451.3|7461.6|7449.6|7463.8|7451.8|7461.6|7449.6|0
1721209080000|2024-07-17 09:38:00|7461.3|7449.3|7461.3|7449.3|7461.3|7449.3|7461.3|7449.3|0
1721209090000|2024-07-17 09:38:10|7461.1|7449.1|7461.1|7449.1|7461.1|7449.1|7461.1|7449.1|0
1721209100000|2024-07-17 09:38:20|7460.1|7448.1|7459.8|7447.8|7460.1|7448.1|7459.8|7447.8|0
1721209110000|2024-07-17 09:38:30|7460.1|7448.1|7458.3|7446.3|7460.6|7448.6|7458.3|7446.3|0
1721209120000|2024-07-17 09:38:40|7458.6|7446.6|7459.1|7447.1|7459.3|7447.3|7458.6|7446.6|1
1721209140000|2024-07-17 09:39:00|7458.6|7446.6|7458.6|7446.6|7458.6|7446.6|7458.6|7446.6|0
1721209150000|2024-07-17 09:39:10|7458.1|7446.1|7458.1|7446.1|7458.1|7446.1|7458.1|7446.1|0
1721209160000|2024-07-17 09:39:20|7457.8|7445.8|7457.8|7445.8|7457.8|7445.8|7457.8|7445.8|0
1721209170000|2024-07-17 09:39:30|7457.5|7445.5|7457.5|7445.5|7457.5|7445.5|7457.5|7445.5|0
1721209180000|2024-07-17 09:39:40|||||||||1
1721209190000|2024-07-17 09:39:50|7456.5|7444.5|7449.3|7437.3|7456.5|7444.5|7449.3|7437.3|0
1721209210000|2024-07-17 09:40:10|7449|7437|7449|7437|7449|7437|7449|7437|0
1721209220000|2024-07-17 09:40:20|7449.3|7437.3|7449.3|7437.3|7449.5|7437.5|7448.8|7436.8|0
1721209230000|2024-07-17 09:40:30|7449|7437|7446.7|7434.7|7449.3|7437.3|7446.7|7434.7|0
1721209240000|2024-07-17 09:40:40|7441|7429|7441.8|7429.8|7441.8|7429.8|7441|7429|0
1721209250000|2024-07-17 09:40:50|7441.5|7429.5|7441.5|7429.5|7442|7430|7441.5|7429.5|0
1721209260000|2024-07-17 09:41:00|7440.3|7428.3|7440.3|7428.3|7440.3|7428.3|7440.3|7428.3|0
1721209270000|2024-07-17 09:41:10|7440.8|7428.8|7440.3|7428.3|7440.8|7428.8|7440.3|7428.3|12
1721209280000|2024-07-17 09:41:20|7440.5|7428.5|7440.5|7428.5|7440.5|7428.5|7440.5|7428.5|16
1721209300000|2024-07-17 09:41:40|7440|7428|7439.7|7427.7|7440|7428|7439.7|7427.7|3
1721209330000|2024-07-17 09:42:10|7440|7428|7439|7427|7440|7428|7439|7427|5
1721209340000|2024-07-17 09:42:20|7439.2|7427.2|7439|7427|7439.2|7427.2|7438.7|7426.7|1
1721209350000|2024-07-17 09:42:30|7440.2|7428.2|7439.4|7427.4|7440.2|7428.2|7439.4|7427.4|8
1721209360000|2024-07-17 09:42:40|7438.5|7426.5|7435.5|7423.5|7438.5|7426.5|7435.5|7423.5|3
1721209370000|2024-07-17 09:42:50|7435.8|7423.8|7431.2|7419.2|7436.8|7424.8|7431.2|7419.2|7
1721209380000|2024-07-17 09:43:00|7432.3|7420.3|7430.7|7418.7|7432.3|7423|7430.7|7418.7|3
1721209390000|2024-07-17 09:43:10|7431|7419|7431.2|7419.2|7431.2|7419.2|7431|7419|0
1721209410000|2024-07-17 09:43:30|7430.7|7418.7|7430.7|7418.7|7430.7|7418.7|7430.7|7418.7|1
1721209490000|2024-07-17 09:44:50|||||||||1
1721209500000|2024-07-17 09:45:00|||||||||2
1721209530000|2024-07-17 09:45:30|7425.9|7417.9|7425.9|7417.9|7425.9|7417.9|7425.7|7417.7|2
1721209540000|2024-07-17 09:45:40|7426.2|7418.2|7426.2|7418.2|7426.2|7418.2|7426.2|7418.2|0
1721209560000|2024-07-17 09:46:00|||||||||14
1721209570000|2024-07-17 09:46:10|7425.2|7419.2|7425.2|7419.2|7426.2|7419.2|7425.2|7417.9|5
1721209580000|2024-07-17 09:46:20|7425|7417|7425|7417|7425|7417|7425|7417|3
1721209590000|2024-07-17 09:46:30|7422.2|7410.2|7427.7|7415.7|7429.2|7417.2|7422.2|7410.2|1
1721209600000|2024-07-17 09:46:40|7426.7|7414.7|7426.3|7414.3|7426.7|7414.7|7425.5|7413.5|0
1721209610000|2024-07-17 09:46:50|7426.8|7414.8|7427.1|7415.1|7427.1|7415.1|7426.8|7414.8|3
1721209620000|2024-07-17 09:47:00|7426.8|7414.8|7427.6|7415.6|7428.3|7416.3|7426.8|7414.8|4
1721209630000|2024-07-17 09:47:10|7428.1|7416.1|7428.1|7416.1|7428.1|7416.1|7428.1|7416.1|1
1721209640000|2024-07-17 09:47:20|7428.3|7416.3|7428.3|7416.3|7428.3|7416.3|7428.3|7416.3|0
1721209660000|2024-07-17 09:47:40|7427.3|7419.3|7427.6|7419.6|7427.6|7419.6|7427.3|7419.3|9
1721209670000|2024-07-17 09:47:50|7427.8|7419.8|7427.8|7419.8|7427.8|7419.8|7427.8|7419.8|1
1721209680000|2024-07-17 09:48:00|7428|7416|7429.7|7417.7|7429.7|7417.7|7428|7416|2
1721209700000|2024-07-17 09:48:20|7430|7418|7428.2|7416.2|7430|7418|7428.2|7416.2|1
1721209710000|2024-07-17 09:48:30|7427.5|7415.5|7427.5|7415.5|7427.5|7415.5|7427.5|7415.5|0
1721209720000|2024-07-17 09:48:40|7427.7|7415.7|7425.7|7413.7|7427.7|7415.7|7425.3|7413.3|1
1721209730000|2024-07-17 09:48:50|7426.5|7414.5|7424.7|7412.7|7426.5|7414.5|7424.5|7412.5|1
1721209740000|2024-07-17 09:49:00|7424.3|7412.3|7424|7412|7424.3|7412.3|7424|7412|0
1721209770000|2024-07-17 09:49:30|7424.5|7412.5|7424.5|7412.5|7424.5|7412.5|7424.5|7412.5|0
1721209790000|2024-07-17 09:49:50|7424.7|7412.7|7424.2|7412.2|7424.7|7412.7|7424.2|7412.2|0
1721209810000|2024-07-17 09:50:10|7424.7|7412.7|7425|7413|7425|7413|7424.7|7412.7|0
1721209830000|2024-07-17 09:50:30|7424.7|7412.7|7424.2|7412.2|7424.7|7412.7|7424.2|7412.2|0
1721209840000|2024-07-17 09:50:40|7424.5|7412.5|7425|7413|7425|7413|7424.5|7412.5|0
1721209850000|2024-07-17 09:50:50|7423.9|7411.9|7416.7|7404.7|7423.9|7411.9|7415.2|7403.2|3
1721209870000|2024-07-17 09:51:10|7415.2|7403.2|7415.7|7403.7|7415.7|7403.7|7415.2|7403.2|1
1721209880000|2024-07-17 09:51:20|7418.2|7406.2|7417.9|7405.9|7418.2|7406.2|7417.9|7405.9|1
1721209890000|2024-07-17 09:51:30|7417.4|7405.4|7417.9|7405.9|7417.9|7405.9|7415.9|7403.9|1
1721209900000|2024-07-17 09:51:40|7420|7408|7423.2|7411.2|7423.2|7411.2|7420|7408|0
1721209910000|2024-07-17 09:51:50|7422.9|7410.9|7421.4|7409.4|7423.2|7411.2|7421.4|7409.4|1
1721209930000|2024-07-17 09:52:10|7421.7|7409.7|7421.4|7409.4|7421.7|7409.7|7421.2|7409.2|0
1721209950000|2024-07-17 09:52:30|7421.7|7409.7|7423.7|7411.7|7423.7|7411.7|7421.7|7409.7|0
1721209960000|2024-07-17 09:52:40|7423.4|7411.4|7422.9|7410.9|7423.4|7411.4|7422.9|7410.9|0
1721209980000|2024-07-17 09:53:00|7421.9|7409.9|7421.4|7409.4|7421.9|7409.9|7421.4|7409.4|0
1721209990000|2024-07-17 09:53:10|7421.2|7409.2|7419.4|7407.4|7421.2|7409.2|7419.4|7407.4|0
1721210030000|2024-07-17 09:53:50|||||||||1
1721210110000|2024-07-17 09:55:10|7418.9|7406.9|7418.9|7406.9|7418.9|7406.9|7418.9|7406.9|0
1721210120000|2024-07-17 09:55:20|7418.4|7406.4|7418.4|7406.4|7418.4|7406.4|7418.4|7406.4|0
1721210170000|2024-07-17 09:56:10|7416.3|7404.3|7415.6|7403.6|7416.3|7404.3|7415.6|7403.6|5
1721210200000|2024-07-17 09:56:40|7415.3|7403.3|7419.3|7407.3|7419.3|7407.3|7415.3|7403.3|16
1721210210000|2024-07-17 09:56:50|7420.6|7408.6|7421.3|7409.3|7421.3|7409.3|7420.6|7408.6|0
1721210220000|2024-07-17 09:57:00|7415.3|7403.3|7417.3|7405.3|7417.3|7405.3|7415.1|7403.1|2
1721210230000|2024-07-17 09:57:10|7413.6|7401.6|7396.9|7384.9|7413.6|7401.6|7395.9|7383.9|24
1721210250000|2024-07-17 09:57:30|7397.4|7385.4|7382.7|7370.7|7397.4|7385.4|7382.4|7370.4|1
1721210260000|2024-07-17 09:57:40|7382.4|7370.4|7379.7|7367.7|7382.7|7370.7|7379.5|7367.5|0
1721210270000|2024-07-17 09:57:50|7380|7368|7380.5|7368.5|7380.5|7368.5|7379.7|7367.7|0
1721210280000|2024-07-17 09:58:00|7379.9|7367.9|7376.7|7364.7|7387.5|7375.5|7376.7|7364.7|4
1721210290000|2024-07-17 09:58:10|7377.7|7365.7|7376.9|7364.9|7377.7|7365.7|7376.9|7364.9|0
1721210300000|2024-07-17 09:58:20|7377.4|7365.4|7377.9|7365.9|7377.9|7365.9|7377.4|7365.4|0
1721210320000|2024-07-17 09:58:40|7375.2|7363.2|7375.4|7363.4|7375.4|7363.4|7375.2|7363.2|1
1721210340000|2024-07-17 09:59:00|7375.1|7363.1|7371.3|7359.3|7375.4|7363.4|7371.1|7359.1|102
1721210350000|2024-07-17 09:59:10|7371.6|7359.6|7365.4|7353.4|7371.6|7359.6|7365.4|7353.4|6
1721210360000|2024-07-17 09:59:20|7367.1|7355.1|7368.6|7356.6|7368.6|7356.6|7367.1|7355.1|0
1721210370000|2024-07-17 09:59:30|7368.1|7356.1|7368.1|7356.1|7368.1|7356.1|7368.1|7356.1|0
1721210380000|2024-07-17 09:59:40|7366.6|7354.6|7368.6|7356.6|7369.7|7357.7|7366.6|7354.6|1
1721210400000|2024-07-17 10:00:00|7369|7357|7365.8|7353.8|7369|7357|7365.8|7353.8|0
1721210420000|2024-07-17 10:00:20|7366.9|7354.9|7367.3|7355.3|7367.3|7355.3|7366.9|7354.9|0
1721210440000|2024-07-17 10:00:40|7367.6|7355.6|7367.6|7355.6|7367.6|7355.6|7367.6|7355.6|0
1721210480000|2024-07-17 10:01:20|7368.1|7356.1|7359|7347|7368.4|7356.4|7357.3|7345.3|6
1721210490000|2024-07-17 10:01:30|7358.8|7346.8|7359.1|7347.1|7359.1|7347.1|7358.8|7346.8|0
1721210500000|2024-07-17 10:01:40|7359.8|7347.8|7359.3|7347.3|7359.8|7347.8|7359.1|7347.1|0
1721210520000|2024-07-17 10:02:00|7358.5|7346.5|7359|7347|7359|7347|7358.3|7346.3|0
1721210530000|2024-07-17 10:02:10|7358.8|7346.8|7353.9|7341.9|7358.8|7346.8|7353.3|7341.3|5
1721210540000|2024-07-17 10:02:20|7353.3|7341.3|7341|7329|7353.3|7341.3|7340.5|7328.5|11
1721210550000|2024-07-17 10:02:30|7341.8|7329.8|7343.5|7331.5|7345.8|7333.8|7341.8|7329.8|9
1721210560000|2024-07-17 10:02:40|7343.3|7331.3|7342.8|7330.8|7343.3|7331.3|7341.5|7329.5|11
1721210570000|2024-07-17 10:02:50|7343.6|7331.6|7342.5|7330.5|7344.3|7332.3|7342.5|7330.5|1
1721210580000|2024-07-17 10:03:00|7341.5|7329.5|7341|7329|7341.5|7329.5|7340.5|7328.5|3
1721210590000|2024-07-17 10:03:10|7340.8|7328.8|7338|7326|7340.8|7328.8|7338|7326|1
1721210610000|2024-07-17 10:03:30|7338.5|7326.5|7336.5|7324.5|7338.5|7326.5|7328.8|7320.8|5
1721210620000|2024-07-17 10:03:40|7336|7324|7336|7324|7336|7324|7335.7|7323.7|0
1721210630000|2024-07-17 10:03:50|7335.5|7323.5|7335.7|7323.7|7335.7|7323.7|7335.5|7323.5|1
1721210640000|2024-07-17 10:04:00|7335.5|7323.5|7335.5|7323.5|7335.5|7323.5|7335.5|7323.5|0
1721210650000|2024-07-17 10:04:10|7336.3|7324.3|7336.3|7324.3|7336.8|7324.8|7334.7|7322.7|3
1721210660000|2024-07-17 10:04:20|7337|7325|7350.8|7338.8|7350.8|7338.8|7337|7325|1
1721210670000|2024-07-17 10:04:30|7350|7338|7351|7339|7351|7339|7350|7338|1
1721210680000|2024-07-17 10:04:40|7344.8|7338.8|7339|7327|7344.8|7338.8|7339|7327|5
1721210690000|2024-07-17 10:04:50|7338.5|7326.5|7338.5|7326.5|7338.5|7326.5|7338.5|7326.5|0
1721210700000|2024-07-17 10:05:00|7338|7326|7337.5|7325.5|7338|7326|7337.5|7325.5|0
1721210710000|2024-07-17 10:05:10|7338.2|7326.2|7338|7326|7338.2|7326.2|7337.5|7325.5|3
1721210730000|2024-07-17 10:05:30|7337.7|7325.7|7337.5|7325.5|7337.7|7325.7|7337.5|7325.5|1
1721210740000|2024-07-17 10:05:40|7337.8|7325.8|7337.8|7325.8|7338|7326|7337.8|7325.8|0
1721210750000|2024-07-17 10:05:50|7338.5|7326.5|7339.5|7327.5|7339.5|7327.5|7338.5|7326.5|3
1721210760000|2024-07-17 10:06:00|7339|7327|7338.3|7326.3|7339|7327|7338.3|7326.3|0
1721210780000|2024-07-17 10:06:20|7338|7326|7338|7326|7338|7326|7338|7326|0
1721210790000|2024-07-17 10:06:30|7337.7|7325.7|7339.4|7327.4|7340.5|7328.5|7337|7325|3
1721210800000|2024-07-17 10:06:40|7339.2|7327.2|7338.7|7326.7|7339.2|7327.2|7338.2|7326.2|3
1721210810000|2024-07-17 10:06:50|7339.2|7327.2|7338.9|7326.9|7339.7|7327.7|7338.9|7326.9|5
1721210820000|2024-07-17 10:07:00|7338.4|7326.4|7336.2|7324.2|7338.4|7326.4|7335.9|7323.9|6
1721210840000|2024-07-17 10:07:20|7337.2|7325.2|7337.2|7325.2|7337.2|7325.2|7337.2|7325.2|3
1721210850000|2024-07-17 10:07:30|7337.4|7325.4|7337.4|7325.4|7337.4|7325.4|7337.4|7325.4|1
1721210870000|2024-07-17 10:07:50|7340.7|7328.7|7338.7|7326.7|7340.7|7328.7|7338.7|7326.7|10
1721210880000|2024-07-17 10:08:00|7337.7|7325.7|7335.4|7323.4|7337.7|7325.7|7334.7|7322.7|1
1721210890000|2024-07-17 10:08:10|7335.2|7323.2|7335.9|7323.9|7335.9|7326.2|7333.9|7323.2|2
1721210900000|2024-07-17 10:08:20|7335.7|7323.7|7319.5|7307.5|7335.7|7323.7|7315.2|7303.2|18
1721210910000|2024-07-17 10:08:30|7319.7|7307.7|7305.7|7293.7|7319.7|7307.7|7304.7|7292.7|25
1721210920000|2024-07-17 10:08:40|7306.7|7294.7|7309.2|7297.2|7310.9|7298.9|7306.5|7294.5|4
1721210930000|2024-07-17 10:08:50|7310|7298|7310.7|7298.7|7310.7|7298.7|7310|7298|0
1721210940000|2024-07-17 10:09:00|7311|7299|7309.4|7297.4|7313.2|7301.2|7309.4|7297.4|10
1721210950000|2024-07-17 10:09:10|7309.6|7297.6|7307.6|7295.6|7311.1|7299.1|7306.4|7294.4|10
1721210960000|2024-07-17 10:09:20|7307.4|7295.4|7307.4|7295.4|7307.9|7295.9|7307.1|7295.1|1
1721210970000|2024-07-17 10:09:30|7307.2|7295.2|7307.6|7295.6|7308.4|7296.4|7307.2|7295.2|2
1721210980000|2024-07-17 10:09:40|7308.1|7302.1|7321|7309|7321|7309|7306.6|7294.6|5
1721210990000|2024-07-17 10:09:50|7306.2|7294.2|7294.6|7282.6|7317.9|7305.9|7291.3|7279.3|57
1721211000000|2024-07-17 10:10:00|7288.2|7276.2|7288.6|7276.6|7289.8|7277.8|7284.5|7272.5|19
1721211010000|2024-07-17 10:10:10|7288.3|7276.3|7305.1|7293.1|7306.6|7294.6|7288.3|7276.3|6
1721211020000|2024-07-17 10:10:20|7305.4|7293.4|7292.2|7280.2|7305.6|7293.6|7285.2|7273.2|37
1721211030000|2024-07-17 10:10:30|7291.3|7279.3|7286.5|7274.5|7291.8|7279.8|7286|7274|2
1721211040000|2024-07-17 10:10:40|7287.2|7275.2|7268|7256|7287.2|7275.2|7266|7254|21
1721211050000|2024-07-17 10:10:50|7267.7|7255.7|7259.1|7247.1|7267.7|7255.7|7256.1|7247.1|29
1721211060000|2024-07-17 10:11:00|7259.4|7247.4|7263.1|7251.1|7263.9|7251.9|7259.4|7247.4|17
1721211070000|2024-07-17 10:11:10|7262.9|7250.9|7262.7|7250.7|7263.1|7251.1|7261.1|7249.1|0
1721211080000|2024-07-17 10:11:20|7264.1|7252.1|7275.2|7263.2|7275.2|7263.2|7264.1|7252.1|12
1721211090000|2024-07-17 10:11:30|7275.4|7263.4|7276.4|7264.4|7281.7|7269.7|7274.4|7262.4|9
1721211100000|2024-07-17 10:11:40|7277.2|7265.2|7286.3|7274.3|7286.3|7274.3|7277.2|7265.2|14
1721211110000|2024-07-17 10:11:50|7285.8|7273.8|7272.8|7260.8|7287|7275|7272.8|7260.8|3
1721211120000|2024-07-17 10:12:00|7273.5|7261.5|7268.3|7256.3|7275.3|7263.3|7268.3|7256.3|3
1721211130000|2024-07-17 10:12:10|7268|7256|7268.8|7256.8|7275.5|7263.5|7267.8|7255.8|5
1721211140000|2024-07-17 10:12:20|7268.5|7256.5|7270.5|7258.5|7271.3|7259.3|7268.5|7256.5|0
1721211150000|2024-07-17 10:12:30|7270.3|7258.3|7268.8|7256.8|7270.3|7258.3|7268.8|7256.8|0
1721211160000|2024-07-17 10:12:40|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|0
1721211170000|2024-07-17 10:12:50|7268.3|7256.3|7268|7256|7268.3|7256.3|7266.5|7254.5|2
1721211180000|2024-07-17 10:13:00|7267.3|7255.3|7272.8|7260.8|7272.8|7260.8|7266.5|7254.5|3
1721211190000|2024-07-17 10:13:10|7274.8|7262.8|7276.3|7264.3|7276.5|7264.5|7274.8|7262.8|0
1721211200000|2024-07-17 10:13:20|7276.5|7264.5|7255.4|7243.4|7276.5|7264.5|7251.9|7239.9|8
1721211210000|2024-07-17 10:13:30|7253.9|7241.9|7250.4|7244.4|7256.7|7244.7|7250.4|7240.4|2
1721211220000|2024-07-17 10:13:40|7252.4|7240.4|7238.6|7226.6|7253.6|7241.6|7229.9|7219.4|58
1721211230000|2024-07-17 10:13:50|7238.4|7226.4|7226.2|7214.2|7238.6|7226.6|7223.7|7211.7|36
1721211240000|2024-07-17 10:14:00|7225.7|7213.7|7241.8|7229.8|7241.8|7229.8|7225.2|7213.2|8
1721211250000|2024-07-17 10:14:10|7241.1|7229.1|7241.8|7229.8|7244.3|7232.3|7239.6|7227.6|4
1721211260000|2024-07-17 10:14:20|7242.1|7230.1|7254.4|7242.4|7254.4|7242.4|7242.1|7230.1|8
1721211270000|2024-07-17 10:14:30|7254.9|7242.9|7252.6|7240.6|7255.1|7243.1|7251|7239|5
1721211280000|2024-07-17 10:14:40|7252.3|7240.3|7234.8|7222.8|7252.3|7240.3|7233.8|7221.8|1
1721211290000|2024-07-17 10:14:50|7235.3|7223.3|7234.8|7222.8|7235.8|7223.8|7234.8|7222.8|2
1721211300000|2024-07-17 10:15:00|7234.5|7222.5|7234.5|7222.5|7234.8|7222.8|7233.3|7221.3|0
1721211310000|2024-07-17 10:15:10|7234|7222|7243.8|7231.8|7245.3|7233.3|7234|7222|2
1721211320000|2024-07-17 10:15:20|7243.3|7231.3|7237.6|7225.6|7243.3|7231.3|7236.6|7224.6|0
1721211330000|2024-07-17 10:15:30|7237.5|7225.5|7236.8|7224.8|7237.5|7225.5|7236.8|7224.8|1
1721211340000|2024-07-17 10:15:40|7237.1|7225.1|7241.1|7229.1|7243.6|7231.6|7237.1|7225.1|4
1721211350000|2024-07-17 10:15:50|7240.1|7228.1|7240.8|7232.8|7242.3|7232.8|7240.1|7228.1|1
1721211360000|2024-07-17 10:16:00|7241.3|7233.3|7242.6|7230.6|7243.5|7233.3|7241.3|7230|6
1721211380000|2024-07-17 10:16:20|7242.3|7230.3|7244.1|7232.1|7244.1|7232.1|7240|7230.3|8
1721211390000|2024-07-17 10:16:30|7244.6|7232.6|7247.1|7235.1|7249.7|7237.7|7243.1|7231.9|3
1721211400000|2024-07-17 10:16:40|7247.4|7235.4|7247.1|7239.1|7247.4|7239.1|7245.9|7234.9|2
1721211410000|2024-07-17 10:16:50|7248.4|7236.4|7255.4|7249.4|7257.6|7249.4|7246.4|7236.4|5
1721211420000|2024-07-17 10:17:00|7255.6|7249.6|7255.3|7249.3|7258.3|7250.3|7255.3|7246.3|6
1721211430000|2024-07-17 10:17:10|7264|7252|7260.8|7248.8|7280.4|7268.4|7256.8|7244.8|17
1721211440000|2024-07-17 10:17:20|7259.1|7247.1|7259.1|7247.1|7259.1|7247.1|7259.1|7247.1|0
1721211450000|2024-07-17 10:17:30|7228.5|7216.5|7230.3|7218.3|7230.3|7218.3|7228.5|7216.5|19
1721211460000|2024-07-17 10:17:40|7229.2|7217.2|7229.3|7217.3|7232.5|7220.5|7228.5|7216.5|1
1721211480000|2024-07-17 10:18:00|7233.3|7221.3|7237.7|7225.7|7237.7|7225.7|7233.3|7221.3|0
1721211490000|2024-07-17 10:18:10|7240.6|7228.6|7239.7|7227.7|7243.3|7231.3|7239.7|7227.7|0
1721211500000|2024-07-17 10:18:20|7239.5|7227.5|7255.6|7243.6|7256.9|7244.9|7239.5|7227.5|5
1721211510000|2024-07-17 10:18:30|7256.1|7244.1|7281.8|7269.8|7281.8|7269.8|7256.1|7244.1|3
1721211520000|2024-07-17 10:18:40|7282.1|7270.1|7264.3|7252.3|7282.1|7270.1|7263.3|7251.3|1
1721211530000|2024-07-17 10:18:50|7264.8|7252.8|7266.3|7254.3|7266.3|7254.3|7260.5|7248.5|2
1721211540000|2024-07-17 10:19:00|7267|7255|7267.1|7255.1|7267.6|7255.6|7265.5|7253.5|0
1721211550000|2024-07-17 10:19:10|7266.6|7254.6|7266.3|7254.3|7266.6|7254.6|7266.3|7254.3|0
1721211560000|2024-07-17 10:19:20|7265.3|7253.3|7265.8|7253.8|7265.8|7253.8|7265.3|7253.3|2
1721211570000|2024-07-17 10:19:30|7265.3|7253.3|7266.1|7254.1|7266.3|7254.3|7265.3|7253.3|0
1721211580000|2024-07-17 10:19:40|7266.3|7254.3|7258.3|7246.3|7266.3|7254.3|7258.3|7246.3|1
1721211590000|2024-07-17 10:19:50|7258.6|7246.6|7258.3|7246.3|7258.6|7246.6|7258.3|7246.3|0
1721211600000|2024-07-17 10:20:00|7258.8|7246.8|7259.3|7247.3|7259.3|7247.3|7258.8|7246.8|0
1721211610000|2024-07-17 10:20:10|7259.1|7251.1|7266.8|7254.8|7267.3|7255.3|7259.1|7251.1|5
1721211620000|2024-07-17 10:20:20|7266.3|7254.3|7264.1|7252.1|7266.3|7254.3|7263.6|7251.6|1
1721211630000|2024-07-17 10:20:30|7263.6|7251.6|7264.6|7252.6|7265.1|7253.1|7262.8|7250.8|1
1721211640000|2024-07-17 10:20:40|7265.3|7253.3|7280|7268|7285.3|7277.3|7265.3|7253.3|8
1721211650000|2024-07-17 10:20:50|7279.8|7267.8|7274|7262|7280|7268|7273.8|7261.8|3
1721211660000|2024-07-17 10:21:00|7271.6|7259.6|7270.6|7258.6|7271.6|7259.6|7269.5|7257.5|0
1721211670000|2024-07-17 10:21:10|7273.3|7261.3|7273.3|7261.3|7274.3|7262.3|7273|7261|0
1721211680000|2024-07-17 10:21:20|7273.5|7261.5|7274|7262|7274|7262|7273.5|7261.5|0
1721211700000|2024-07-17 10:21:40|7273.8|7261.8|7273|7261|7273.8|7261.8|7273|7261|0
1721211710000|2024-07-17 10:21:50|7272.8|7260.8|7273|7261|7273|7261|7271.3|7259.3|0
1721211720000|2024-07-17 10:22:00|7271.8|7265.8|7279.8|7267.8|7282.1|7270.1|7271.8|7265.8|4
1721211730000|2024-07-17 10:22:10|7280.3|7268.3|7281|7269|7281|7269|7271.3|7259.3|2
1721211740000|2024-07-17 10:22:20|7278.8|7266.8|7275.5|7263.5|7279.3|7267.3|7275.5|7263.5|0
1721211750000|2024-07-17 10:22:30|7283.8|7271.8|7285.1|7273.1|7285.1|7273.1|7283.8|7271.8|3
1721211760000|2024-07-17 10:22:40|7285.3|7273.3|7285.3|7273.3|7285.3|7273.3|7285.3|7273.3|0
1721211770000|2024-07-17 10:22:50|7286.1|7274.1|7285.6|7277.6|7287.9|7277.6|7285.1|7273.9|2
1721211780000|2024-07-17 10:23:00|7287.1|7275.1|7286.8|7274.8|7287.1|7275.1|7286.3|7274.3|2
1721211790000|2024-07-17 10:23:10|7287.1|7275.1|7285.4|7279.4|7287.4|7279.4|7285.1|7275.1|2
1721211810000|2024-07-17 10:23:30|7286.4|7274.4|7280.6|7268.6|7286.4|7274.4|7280.6|7268.6|1
1721211820000|2024-07-17 10:23:40|7280.9|7268.9|7280.9|7268.9|7280.9|7268.9|7280.9|7268.9|0
1721211830000|2024-07-17 10:23:50|7279.6|7267.6|7280.3|7268.3|7280.3|7268.3|7278.8|7266.8|0
1721211840000|2024-07-17 10:24:00|7279.5|7267.5|7285.4|7273.4|7285.4|7273.4|7279|7267|1
1721211850000|2024-07-17 10:24:10|7284.3|7272.3|7283.6|7271.6|7284.3|7272.3|7283.3|7271.3|0
1721211870000|2024-07-17 10:24:30|7283.3|7271.3|7275.4|7263.4|7283.6|7271.6|7275.4|7263.4|13
1721211880000|2024-07-17 10:24:40|7274.7|7262.7|7271.7|7259.7|7274.7|7262.7|7271.7|7259.7|1
1721211890000|2024-07-17 10:24:50|7270.9|7258.9|7269.9|7257.9|7270.9|7258.9|7269.9|7257.9|0
1721211900000|2024-07-17 10:25:00|7269.6|7257.6|7270.4|7258.4|7270.4|7258.4|7269.6|7257.6|0
1721211910000|2024-07-17 10:25:10|7271.7|7259.7|7272.4|7260.4|7273.2|7261.2|7271.4|7259.4|0
1721211920000|2024-07-17 10:25:20|7272.1|7260.1|7265.9|7253.9|7272.1|7260.1|7265.9|7253.9|1
1721211930000|2024-07-17 10:25:30|7265.4|7253.4|7265.4|7253.4|7265.9|7253.9|7265.1|7253.1|0
1721211940000|2024-07-17 10:25:40|7264.4|7252.4|7256.4|7244.4|7264.4|7252.4|7256.4|7244.4|0
1721211950000|2024-07-17 10:25:50|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|0
1721211960000|2024-07-17 10:26:00|7257.4|7245.4|7257.4|7245.4|7257.4|7245.4|7257.4|7245.4|1
1721211970000|2024-07-17 10:26:10|7257.6|7245.6|7257.9|7245.9|7257.9|7245.9|7257.6|7245.6|0
1721211980000|2024-07-17 10:26:20|7257.1|7245.1|7256.9|7244.9|7257.1|7245.1|7256.6|7244.6|0
1721211990000|2024-07-17 10:26:30|7264.6|7252.6|7269.6|7257.6|7270.6|7258.6|7264.6|7252.6|1
1721212010000|2024-07-17 10:26:50|7270.7|7258.7|7271.6|7259.6|7271.6|7259.6|7270.7|7258.7|0
1721212020000|2024-07-17 10:27:00|7272.6|7260.6|7272.9|7260.9|7273.1|7261.1|7272.6|7260.6|0
1721212040000|2024-07-17 10:27:20|7272.4|7260.4|7273.9|7261.9|7273.9|7261.9|7272.4|7260.4|0
1721212050000|2024-07-17 10:27:30|7273.6|7261.6|7270.1|7258.1|7273.6|7261.6|7269.8|7257.8|1
1721212060000|2024-07-17 10:27:40|7270.3|7258.3|7270.1|7258.1|7270.3|7258.3|7270.1|7258.1|0
1721212070000|2024-07-17 10:27:50|7269.3|7257.3|7268.3|7256.3|7269.3|7257.3|7268.1|7256.1|0
1721212080000|2024-07-17 10:28:00|7268.6|7256.6|7268.6|7256.6|7268.6|7256.6|7268.6|7256.6|0
1721212090000|2024-07-17 10:28:10|||||||||4
1721212110000|2024-07-17 10:28:30|7268.1|7256.1|7268.1|7256.1|7268.1|7256.1|7268.1|7256.1|1
1721212120000|2024-07-17 10:28:40|7267.8|7255.8|7261.8|7249.8|7267.8|7255.8|7261.8|7249.8|2
1721212130000|2024-07-17 10:28:50|7262.8|7250.8|7263.3|7251.3|7263.3|7251.3|7262.8|7250.8|0
1721212140000|2024-07-17 10:29:00|7263.1|7251.1|7261.6|7249.6|7263.1|7251.1|7261.6|7249.6|0
1721212150000|2024-07-17 10:29:10|7261.8|7249.8|7261.8|7249.8|7261.8|7249.8|7261.8|7249.8|0
1721212170000|2024-07-17 10:29:30|7261.1|7249.1|7261.6|7249.6|7261.6|7249.6|7261.1|7249.1|0
1721212190000|2024-07-17 10:29:50|7261.1|7249.1|7274.4|7262.4|7274.4|7262.4|7261.1|7249.1|3
1721212200000|2024-07-17 10:30:00|7274.1|7262.1|7272.9|7260.9|7274.1|7262.1|7272.9|7260.9|0
1721212210000|2024-07-17 10:30:10|7270.4|7258.4|7266.9|7254.9|7271.1|7259.1|7266.9|7254.9|3
1721212220000|2024-07-17 10:30:20|7267.1|7255.1|7257.1|7245.1|7267.1|7255.1|7256.8|7244.8|8
1721212230000|2024-07-17 10:30:30|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|0
1721212260000|2024-07-17 10:31:00|7256.6|7244.6|7255.3|7243.3|7257.3|7245.3|7255.3|7243.3|2
1721212270000|2024-07-17 10:31:10|7256.1|7244.1|7260|7248|7260|7248|7256.1|7244.1|0
1721212280000|2024-07-17 10:31:20|7259.3|7247.3|7259.5|7247.5|7259.5|7247.5|7257.5|7245.5|1
1721212290000|2024-07-17 10:31:30|7259.3|7247.3|7259|7247|7259.3|7247.3|7259|7247|0
1721212300000|2024-07-17 10:31:40|7262.8|7250.8|7252.6|7240.6|7276.6|7264.6|7252.6|7240.6|11
1721212310000|2024-07-17 10:31:50|7250.6|7238.6|7250.6|7238.6|7250.6|7238.6|7250.6|7238.6|0
1721212330000|2024-07-17 10:32:10|7247.2|7235.2|7245.6|7233.6|7247.2|7235.2|7245.6|7233.6|1
1721212340000|2024-07-17 10:32:20|7248.7|7236.7|7243.6|7231.6|7248.7|7236.7|7243.6|7231.6|0
1721212350000|2024-07-17 10:32:30|7243.8|7231.8|7243.8|7231.8|7243.8|7231.8|7243.8|7231.8|0
1721212380000|2024-07-17 10:33:00|7244.3|7232.3|7244.6|7232.6|7244.6|7232.6|7244.3|7232.3|0
1721212390000|2024-07-17 10:33:10|7244.8|7232.8|7242.6|7230.6|7244.8|7232.8|7242.6|7230.6|1
1721212400000|2024-07-17 10:33:20|7240|7228|7235.8|7223.8|7240|7228|7235.8|7223.8|0
1721212410000|2024-07-17 10:33:30|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|0
1721212430000|2024-07-17 10:33:50|7234.3|7222.3|7229.3|7217.3|7234.3|7222.3|7228.8|7216.8|0
1721212440000|2024-07-17 10:34:00|7229|7217|7229|7217|7229.5|7217.5|7229|7217|0
1721212450000|2024-07-17 10:34:10|7228.8|7216.8|7228.5|7216.5|7228.8|7216.8|7228.5|7216.5|0
1721212470000|2024-07-17 10:34:30|7227.5|7215.5|7230.5|7218.5|7230.5|7218.5|7227.5|7215.5|2
1721212490000|2024-07-17 10:34:50|7230.3|7218.3|7230|7218|7230.3|7218.3|7230|7218|0
1721212500000|2024-07-17 10:35:00|7239.1|7227.1|7242.9|7230.9|7245.9|7233.9|7238.1|7226.1|1
1721212510000|2024-07-17 10:35:10|7242.4|7230.4|7242.4|7230.4|7242.4|7230.4|7242.4|7230.4|0
1721212520000|2024-07-17 10:35:20|7231.8|7219.8|7230.5|7218.5|7231.8|7219.8|7230.5|7218.5|1
1721212530000|2024-07-17 10:35:30|7230|7218|7229.4|7217.4|7230.7|7218.7|7227.9|7215.9|16
1721212540000|2024-07-17 10:35:40|7229.2|7217.2|7228.4|7216.4|7229.2|7217.2|7228.4|7216.4|0
1721212570000|2024-07-17 10:36:10|7228.2|7216.2|7226.9|7214.9|7228.2|7216.2|7226.9|7214.9|2
1721212580000|2024-07-17 10:36:20|7226.2|7214.2|7226.4|7214.4|7226.7|7214.7|7225.9|7213.9|2
1721212600000|2024-07-17 10:36:40|7227.7|7215.7|7224.6|7216.6|7233.9|7221.9|7221.2|7213.9|7
1721212620000|2024-07-17 10:37:00|7224.9|7216.9|7224.9|7216.9|7225.1|7217.1|7224.9|7216.9|1
1721212640000|2024-07-17 10:37:20|7231.1|7219.1|7229.9|7217.9|7231.7|7219.7|7229.9|7217.9|1
1721212650000|2024-07-17 10:37:30|7230.4|7218.4|7229.9|7217.9|7230.4|7218.4|7229.9|7217.9|0
1721212660000|2024-07-17 10:37:40|7234.9|7222.9|7239.3|7227.3|7240.2|7228.2|7234.9|7222.9|4
1721212670000|2024-07-17 10:37:50|7240|7228|7242.3|7230.3|7242.3|7230.3|7240|7228|0
1721212680000|2024-07-17 10:38:00|7241.8|7229.8|7241.8|7229.8|7241.8|7229.8|7241.8|7229.8|0
1721212710000|2024-07-17 10:38:30|7240.2|7228.2|7240.5|7228.5|7240.5|7228.5|7240.2|7228.2|0
1721212720000|2024-07-17 10:38:40|7239.7|7227.7|7239.2|7227.2|7239.7|7227.7|7239.2|7227.2|0
1721212730000|2024-07-17 10:38:50|7239.5|7227.5|7238.4|7226.4|7239.5|7227.5|7238.4|7226.4|0
1721212740000|2024-07-17 10:39:00|7237.9|7225.9|7237.2|7225.2|7237.9|7225.9|7236.9|7224.9|0
1721212750000|2024-07-17 10:39:10|7237.7|7225.7|7237.7|7225.7|7237.7|7225.7|7237.7|7225.7|0
1721212770000|2024-07-17 10:39:30|7237.2|7225.2|7237.9|7225.9|7237.9|7225.9|7237.2|7225.2|0
1721212780000|2024-07-17 10:39:40|7241|7229|7244.8|7232.8|7244.8|7232.8|7241|7229|2
1721212790000|2024-07-17 10:39:50|7245|7233|7243.2|7231.2|7245|7233|7243.2|7231.2|1
1721212810000|2024-07-17 10:40:10|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|0
1721212830000|2024-07-17 10:40:30|7243|7231|7236.4|7224.4|7243|7231|7236.4|7224.4|2
1721212840000|2024-07-17 10:40:40|7235.7|7223.7|7235.7|7223.7|7235.7|7223.7|7235.7|7223.7|0
1721212850000|2024-07-17 10:40:50|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|0
1721212860000|2024-07-17 10:41:00|7231.4|7219.4|7230.7|7218.7|7231.4|7219.4|7230.7|7218.7|0
1721212910000|2024-07-17 10:41:50|7230.9|7218.9|7227.9|7215.9|7230.9|7218.9|7227.9|7215.9|1
1721212920000|2024-07-17 10:42:00|7228.9|7216.9|7230.2|7218.2|7230.2|7218.2|7228.9|7216.9|1
1721212940000|2024-07-17 10:42:20|7230.7|7218.7|7230.7|7218.7|7230.7|7218.7|7230.7|7218.7|0
1721213020000|2024-07-17 10:43:40|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|0
1721213040000|2024-07-17 10:44:00|7230.4|7218.4|7230.4|7218.4|7230.4|7218.4|7230.4|7218.4|0
1721213070000|2024-07-17 10:44:30|7230.9|7218.9|7230.6|7218.6|7230.9|7218.9|7230.6|7218.6|1
1721213110000|2024-07-17 10:45:10|7229.6|7217.6|7229.6|7217.6|7229.6|7217.6|7229.6|7217.6|0
1721213120000|2024-07-17 10:45:20|7229.4|7217.4|7229.4|7217.4|7229.4|7217.4|7229.4|7217.4|0
1721213140000|2024-07-17 10:45:40|7229.8|7217.8|7229.8|7217.8|7229.8|7217.8|7229.8|7217.8|6
1721213190000|2024-07-17 10:46:30|7229.1|7217.1|7228.1|7216.1|7229.1|7217.1|7228.1|7216.1|0
1721213210000|2024-07-17 10:46:50|||||||||2
1721213230000|2024-07-17 10:47:10|7226.8|7214.8|7227|7215|7227|7215|7226.8|7214.8|1
1721213280000|2024-07-17 10:48:00|7226.6|7214.6|7217.8|7205.8|7226.6|7214.6|7216.1|7205.8|12
1721213300000|2024-07-17 10:48:20|7216.6|7208.6|7218.3|7206.3|7218.3|7208.6|7216.6|7206.3|0
1721213310000|2024-07-17 10:48:30|7217.8|7205.8|7220.3|7208.3|7220.6|7208.6|7215.1|7205.8|4
1721213340000|2024-07-17 10:49:00|7213.8|7201.8|7211.8|7199.8|7214.3|7202.3|7211.8|7199.8|3
1721213350000|2024-07-17 10:49:10|7212.3|7200.3|7213.8|7201.8|7214.2|7202.2|7212.3|7200.3|3
1721213360000|2024-07-17 10:49:20|7213.5|7201.5|7213.5|7201.5|7213.5|7201.5|7213.5|7201.5|0
1721213370000|2024-07-17 10:49:30|7213.8|7201.8|7214.7|7202.7|7216.5|7204.5|7213|7201|2
1721213380000|2024-07-17 10:49:40|7215|7203|7215|7203|7215.2|7203.2|7214.5|7202.5|0
1721213390000|2024-07-17 10:49:50|7214.7|7202.7|7215.2|7203.2|7215.2|7203.2|7214.5|7202.5|0
1721213400000|2024-07-17 10:50:00|7214.7|7202.7|7214.5|7202.5|7215.2|7203.2|7214.5|7202.5|1
1721213410000|2024-07-17 10:50:10|7215.2|7203.2|7215|7203|7215.5|7203.5|7214.5|7202.5|3
1721213440000|2024-07-17 10:50:40|7215.2|7203.2|7221.7|7209.7|7221.7|7209.7|7215.2|7203.2|2
1721213450000|2024-07-17 10:50:50|7220|7208|7219.8|7207.8|7220|7208|7219.8|7207.8|0
1721213460000|2024-07-17 10:51:00|7219|7207|7221.5|7209.5|7221.5|7209.5|7219|7207|2
1721213470000|2024-07-17 10:51:10|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|2
1721213500000|2024-07-17 10:51:40|7219.4|7207.4|7221.8|7209.8|7221.8|7209.8|7217.8|7205.8|1
1721213520000|2024-07-17 10:52:00|7221|7209|7216.2|7204.2|7221|7209|7216.2|7204.2|4
1721213530000|2024-07-17 10:52:10|7216.7|7204.7|7216.7|7204.7|7216.7|7204.7|7216.7|7204.7|6
1721213550000|2024-07-17 10:52:30|7216.4|7204.4|7215.2|7203.2|7216.4|7204.4|7215.2|7203.2|0
1721213570000|2024-07-17 10:52:50|7212.7|7200.7|7214.2|7202.2|7214.2|7202.2|7212.2|7200.2|9
1721213580000|2024-07-17 10:53:00|7215|7203|7216.2|7204.2|7216.2|7204.2|7215|7203|3
1721213590000|2024-07-17 10:53:10|7216.5|7204.5|7216.2|7204.2|7216.5|7204.5|7216.2|7204.2|7
1721213610000|2024-07-17 10:53:30|7216.5|7204.5|7217|7205|7217|7205|7216.5|7204.5|2
1721213620000|2024-07-17 10:53:40|||||||||2
1721213630000|2024-07-17 10:53:50|7217.2|7205.2|7216.7|7204.7|7217.5|7205.5|7216.7|7204.7|1
1721213640000|2024-07-17 10:54:00|7214.4|7206.4|7210.7|7198.7|7214.4|7206.4|7208.7|7198.2|2
1721213660000|2024-07-17 10:54:20|7209.7|7197.7|7210.7|7198.7|7210.7|7198.7|7209.2|7197.2|0
1721213670000|2024-07-17 10:54:30|7208.9|7196.9|7208.7|7196.7|7208.9|7196.9|7208.7|7196.7|2
1721213680000|2024-07-17 10:54:40|7207.4|7195.4|7203.7|7191.7|7207.4|7195.4|7203.7|7191.7|1
1721213690000|2024-07-17 10:54:50|||||||||1
1721213710000|2024-07-17 10:55:10|7202.4|7190.4|7196.5|7184.5|7204.2|7192.2|7196.5|7184.5|113
1721213720000|2024-07-17 10:55:20|7196.2|7184.2|7196|7184|7196.2|7184.2|7196|7184|0
1721213730000|2024-07-17 10:55:30|7196.3|7184.3|7195.8|7183.8|7196.3|7184.3|7195.8|7183.8|0
1721213740000|2024-07-17 10:55:40|7196.3|7184.3|7199.5|7187.5|7199.5|7187.5|7196|7184|0
1721213750000|2024-07-17 10:55:50|7200|7188|7186|7174|7200.5|7188.5|7186|7174|2
1721213760000|2024-07-17 10:56:00|7187|7175|7186.2|7174.2|7187.3|7175.3|7185.8|7173.8|14
1721213770000|2024-07-17 10:56:10|7186.8|7174.8|7188.5|7176.5|7188.5|7176.5|7186.3|7174.3|4
1721213780000|2024-07-17 10:56:20|7189|7177|7189|7177|7189|7177|7189|7177|1
1721213790000|2024-07-17 10:56:30|7181.4|7175.4|7182.2|7170.2|7183.9|7175.4|7177.7|7167|43
1721213800000|2024-07-17 10:56:40|7182.5|7170.5|7182.5|7170.5|7182.5|7170.5|7182.2|7170.2|0
1721213810000|2024-07-17 10:56:50|7184|7172|7183.9|7171.9|7184|7172|7183.9|7171.9|1
1721213820000|2024-07-17 10:57:00|7182.5|7170.5|7182.2|7170.2|7182.5|7170.5|7181.5|7169.5|4
1721213830000|2024-07-17 10:57:10|7182.5|7170.5|7177|7165|7182.5|7170.5|7174.5|7162.5|14
1721213840000|2024-07-17 10:57:20|7177.2|7165.2|7177.2|7165.2|7177.2|7165.2|7177.2|7165.2|0
1721213850000|2024-07-17 10:57:30|7175.2|7163.2|7173.5|7161.5|7177|7165|7170|7161.2|5
1721213860000|2024-07-17 10:57:40|7173|7161|7173.7|7161.7|7173.7|7161.7|7173|7161|0
1721213870000|2024-07-17 10:57:50|7172|7160|7173.5|7161.5|7173.7|7162|7170|7160|5
1721213880000|2024-07-17 10:58:00|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|0
1721213900000|2024-07-17 10:58:20|7172.5|7160.5|7173.7|7161.7|7174|7162|7172.2|7160.2|1
1721213910000|2024-07-17 10:58:30|7174|7162|7181.5|7169.5|7182.5|7170.5|7174|7162|2
1721213920000|2024-07-17 10:58:40|7181|7169|7182.7|7170.7|7182.7|7170.7|7180|7168|3
1721213930000|2024-07-17 10:58:50|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|0
1721213940000|2024-07-17 10:59:00|7179.3|7167.3|7179.3|7167.3|7179.3|7167.3|7178|7166|3
1721213950000|2024-07-17 10:59:10|7179.5|7167.5|7179.5|7167.5|7179.5|7167.5|7179.5|7167.5|0
1721213960000|2024-07-17 10:59:20|7179.8|7167.8|7180.6|7168.6|7180.6|7168.6|7179.8|7167.8|1
1721213970000|2024-07-17 10:59:30|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|1
1721213980000|2024-07-17 10:59:40|7190.3|7178.3|7190.3|7178.3|7190.3|7178.3|7190.3|7178.3|1
1721213990000|2024-07-17 10:59:50|7202.1|7190.1|7190.3|7178.3|7204.1|7192.1|7188.3|7176.3|7
1721214000000|2024-07-17 11:00:00|7190.6|7178.6|7188.5|7176.5|7190.6|7178.6|7188.5|7176.5|4
1721214010000|2024-07-17 11:00:10|7189|7177|7189.5|7177.5|7190.5|7178.5|7189|7177|0
1721214020000|2024-07-17 11:00:20|7190.3|7178.3|7190.5|7178.5|7190.5|7178.5|7190.3|7178.3|0
1721214030000|2024-07-17 11:00:30|7190|7178|7191.8|7179.8|7191.8|7179.8|7190|7178|15
1721214040000|2024-07-17 11:00:40|7191.3|7179.3|7202.8|7190.8|7203.3|7191.3|7191.3|7179.3|2
1721214050000|2024-07-17 11:00:50|7203|7191|7198|7186|7203|7191|7197.8|7185.8|3
1721214060000|2024-07-17 11:01:00|7197.5|7185.5|7201.8|7189.8|7202.3|7190.3|7196.8|7184.8|3
1721214070000|2024-07-17 11:01:10|7205.4|7193.4|7209.3|7197.3|7211.3|7199.3|7205.4|7193.4|3
1721214080000|2024-07-17 11:01:20|7207.8|7195.8|7204|7192|7207.8|7195.8|7202.8|7190.8|0
1721214090000|2024-07-17 11:01:30|7203.8|7191.8|7206.1|7194.1|7215.3|7203.3|7203.8|7191.8|2
1721214100000|2024-07-17 11:01:40|7206.3|7194.3|7204.8|7192.8|7206.3|7194.3|7204.8|7192.8|0
1721214110000|2024-07-17 11:01:50|7202.6|7190.6|7201.1|7189.1|7202.6|7190.6|7201.1|7189.1|0
1721214120000|2024-07-17 11:02:00|7200.8|7188.8|7194.5|7182.5|7200.8|7188.8|7194.5|7182.5|4
1721214130000|2024-07-17 11:02:10|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|7193.3|7181.3|0
1721214140000|2024-07-17 11:02:20|7194|7182|7191.3|7179.3|7194|7182|7189.7|7177.7|3
1721214150000|2024-07-17 11:02:30|7191|7179|7190.2|7178.2|7191|7179|7190.2|7178.2|0
1721214160000|2024-07-17 11:02:40|7190.3|7178.3|7191|7179|7191|7179|7190.3|7178.3|0
1721214170000|2024-07-17 11:02:50|7191.2|7179.2|7193.7|7181.7|7194.7|7182.7|7191.2|7179.2|1
1721214180000|2024-07-17 11:03:00|7195.5|7183.5|7199.4|7187.4|7201.4|7189.4|7195.5|7183.5|4
1721214190000|2024-07-17 11:03:10|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|0
1721214200000|2024-07-17 11:03:20|7199.7|7187.7|7193.9|7181.9|7204.2|7192.2|7193.9|7181.9|7
1721214210000|2024-07-17 11:03:30|7194.4|7182.4|7198.4|7186.4|7199.4|7187.4|7194.4|7182.4|5
1721214220000|2024-07-17 11:03:40|7197.7|7185.7|7195.4|7183.4|7197.7|7185.7|7195.4|7183.4|0
1721214240000|2024-07-17 11:04:00|7194.4|7182.4|7193.9|7181.9|7194.4|7182.4|7193.9|7181.9|0
1721214250000|2024-07-17 11:04:10|7193.7|7181.7|7194.2|7182.2|7194.2|7182.2|7193.7|7181.7|3
1721214310000|2024-07-17 11:05:10|7194.4|7182.4|7194.4|7182.4|7194.4|7182.4|7194.4|7182.4|0
1721214330000|2024-07-17 11:05:30|7194.6|7182.6|7194.4|7182.4|7194.6|7182.6|7194.4|7182.4|3
1721214340000|2024-07-17 11:05:40|7192.6|7180.6|7190.1|7178.1|7192.6|7180.6|7190.1|7178.1|0
1721214350000|2024-07-17 11:05:50|7186.8|7178.8|7186.8|7178.8|7186.8|7178.8|7186.8|7178.8|0
1721214360000|2024-07-17 11:06:00|7185.9|7177.9|7181.5|7169.5|7185.9|7177.9|7177.4|7168.1|11
1721214370000|2024-07-17 11:06:10|7182|7170|7180.3|7168.3|7182.8|7170.8|7179.7|7167.7|2
1721214380000|2024-07-17 11:06:20|7180|7168|7176.4|7164.4|7180|7168|7176.4|7164.4|12
1721214400000|2024-07-17 11:06:40|7177.5|7165.5|7177.5|7165.5|7177.5|7165.5|7177.5|7165.5|2
1721214410000|2024-07-17 11:06:50|7177.3|7165.3|7170.5|7158.5|7178.3|7166.3|7169.7|7157.7|10
1721214420000|2024-07-17 11:07:00|7171|7159|7170.3|7158.3|7171|7159|7165.2|7153.2|3
1721214430000|2024-07-17 11:07:10|7170.1|7158.1|7168|7156|7170.3|7158.3|7167.8|7155.8|1
1721214440000|2024-07-17 11:07:20|7167.8|7155.8|7168|7156|7168.8|7156.8|7167.2|7155.2|0
1721214450000|2024-07-17 11:07:30|7168.3|7156.3|7173.3|7161.3|7174.3|7162.3|7167.8|7155.8|1
1721214460000|2024-07-17 11:07:40|7173|7161|7173.3|7161.3|7174|7162|7172.5|7160.5|0
1721214470000|2024-07-17 11:07:50|7173|7161|7174.5|7162.5|7175.2|7163.2|7173|7161|0
1721214480000|2024-07-17 11:08:00|7174|7162|7175.6|7167.6|7176.3|7167.6|7174|7162|0
1721214490000|2024-07-17 11:08:10|7175.8|7167.8|7174.5|7162.5|7175.8|7167.8|7174|7162|1
1721214500000|2024-07-17 11:08:20|7174.2|7162.2|7175|7163|7175.2|7163.2|7174|7162|0
1721214510000|2024-07-17 11:08:30|7175.3|7167.3|7175.3|7167.3|7175.3|7167.3|7175.3|7167.3|0
1721214520000|2024-07-17 11:08:40|7180.1|7168.1|7181.4|7169.4|7182.9|7170.9|7180.1|7168.1|11
1721214540000|2024-07-17 11:09:00|7180.9|7168.9|7182.7|7170.7|7182.7|7170.7|7180.9|7168.9|1
1721214550000|2024-07-17 11:09:10|7182.4|7170.4|7182.4|7170.4|7182.4|7170.4|7182.4|7170.4|0
1721214580000|2024-07-17 11:09:40|7182.7|7170.7|7182.4|7170.4|7182.9|7170.9|7182.4|7170.4|0
1721214610000|2024-07-17 11:10:10|7186.2|7174.2|7183.4|7171.4|7186.2|7174.2|7179.8|7171.1|8
1721214620000|2024-07-17 11:10:20|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|0
1721214630000|2024-07-17 11:10:30|7182.6|7170.6|7182.1|7170.1|7182.6|7170.6|7177.6|7165.6|2
1721214640000|2024-07-17 11:10:40|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|0
1721214650000|2024-07-17 11:10:50|7181.3|7169.3|7181.6|7169.6|7181.9|7169.9|7181.3|7169.3|0
1721214660000|2024-07-17 11:11:00|7181.8|7169.8|7183.1|7171.1|7183.4|7171.4|7181.8|7169.8|4
1721214670000|2024-07-17 11:11:10|7182.1|7170.1|7182.6|7170.6|7182.6|7170.6|7182.1|7170.1|0
1721214690000|2024-07-17 11:11:30|7182.9|7170.9|7182.9|7170.9|7183.4|7171.4|7182.9|7170.9|0
1721214700000|2024-07-17 11:11:40|7183.1|7171.1|7181.1|7169.1|7186.2|7178.2|7181.1|7169.1|4
1721214710000|2024-07-17 11:11:50|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|0
1721214730000|2024-07-17 11:12:10|7180.6|7168.6|7181.3|7169.3|7181.6|7169.6|7180.6|7168.6|4
1721214740000|2024-07-17 11:12:20|7181.1|7169.1|7180|7168|7181.1|7169.1|7180|7168|0
1721214750000|2024-07-17 11:12:30|||||||||2
1721214760000|2024-07-17 11:12:40|7181|7169|7181|7169|7181.3|7169.3|7180.5|7168.5|5
1721214770000|2024-07-17 11:12:50|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|0
1721214790000|2024-07-17 11:13:10|7181.3|7169.3|7183.3|7171.3|7183.8|7171.8|7181.3|7169.3|0
1721214800000|2024-07-17 11:13:20|7182.1|7170.1|7182.1|7170.1|7182.1|7170.1|7182.1|7170.1|0
1721214840000|2024-07-17 11:14:00|7182|7170|7182|7170|7182|7170|7182|7170|0
1721214850000|2024-07-17 11:14:10|7182.6|7170.6|7182.8|7170.8|7182.8|7170.8|7182.6|7170.6|0
1721214860000|2024-07-17 11:14:20|7182.6|7170.6|7182.3|7170.3|7182.6|7170.6|7182.3|7170.3|0
1721214870000|2024-07-17 11:14:30|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|0
1721214880000|2024-07-17 11:14:40|7183.3|7171.3|7187.4|7175.4|7188.5|7176.5|7183.3|7171.3|4
1721214890000|2024-07-17 11:14:50|7187.7|7175.7|7187.2|7175.2|7187.7|7175.7|7186.9|7174.9|1
1721214900000|2024-07-17 11:15:00|7186.1|7174.1|7186.1|7174.1|7186.1|7174.1|7186.1|7174.1|0
1721214910000|2024-07-17 11:15:10|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|1
1721214920000|2024-07-17 11:15:20|7185.9|7173.9|7187.9|7175.9|7187.9|7175.9|7185.9|7173.9|2
1721214930000|2024-07-17 11:15:30|7188.2|7176.2|7189.2|7177.2|7189.2|7177.2|7188.2|7176.2|0
1721214940000|2024-07-17 11:15:40|7189|7177|7192.5|7180.5|7192.5|7180.5|7189|7177|1
1721214950000|2024-07-17 11:15:50|7191.7|7179.7|7192.5|7180.5|7192.5|7180.5|7191.7|7179.7|0
1721214960000|2024-07-17 11:16:00|7192.7|7180.7|7190|7178|7193|7181|7190|7178|0
1721214970000|2024-07-17 11:16:10|7191|7179|7191.7|7179.7|7192.2|7180.2|7191|7179|4
1721214980000|2024-07-17 11:16:20|7192|7180|7190.7|7178.7|7192|7180|7189.5|7177.5|0
1721214990000|2024-07-17 11:16:30|7191|7179|7192.7|7180.7|7193.2|7181.2|7190.8|7178.8|1
1721215000000|2024-07-17 11:16:40|7191.7|7179.7|7190|7178|7192|7182|7189.7|7178|0
1721215010000|2024-07-17 11:16:50|7190.5|7178.5|7191.7|7179.7|7191.7|7184|7189.5|7178.4|1
1721215020000|2024-07-17 11:17:00|7207.5|7195.5|7222.2|7214.2|7222.5|7214.5|7207.5|7195.5|54
1721215030000|2024-07-17 11:17:10|7221.3|7213.3|7223|7211|7223|7215.3|7221.3|7211|17
1721215040000|2024-07-17 11:17:20|7221.3|7213.3|7222|7210|7222|7213.5|7220.3|7210|1
1721215050000|2024-07-17 11:17:30|7222.3|7210.3|7220|7212|7222.3|7214.1|7220|7210.3|10
1721215060000|2024-07-17 11:17:40|7220.3|7212.3|7220.3|7212.3|7220.3|7212.3|7220.3|7212.3|1
1721215070000|2024-07-17 11:17:50|7221|7209|7220.7|7208.7|7221.7|7209.7|7220.7|7208.7|3
1721215080000|2024-07-17 11:18:00|7220.2|7208.2|7220.4|7208.4|7220.7|7208.7|7220.2|7208.2|0
1721215090000|2024-07-17 11:18:10|7220.7|7208.7|7216.2|7204.2|7221.2|7209.2|7213|7201|1
1721215100000|2024-07-17 11:18:20|7216|7204|7213.5|7201.5|7218|7206|7213.5|7201.5|0
1721215110000|2024-07-17 11:18:30|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|5
1721215120000|2024-07-17 11:18:40|7219.7|7207.7|7217.2|7205.2|7219.7|7207.7|7217.2|7205.2|0
1721215140000|2024-07-17 11:19:00|7216.7|7204.7|7216.7|7204.7|7216.7|7204.7|7216.5|7204.5|0
1721215150000|2024-07-17 11:19:10|7217|7205|7217|7205|7217|7205|7217|7205|0
1721215170000|2024-07-17 11:19:30|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|0
1721215180000|2024-07-17 11:19:40|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|0
1721215190000|2024-07-17 11:19:50|7212.9|7200.9|7212.9|7200.9|7212.9|7200.9|7212.9|7200.9|1
1721215200000|2024-07-17 11:20:00|7211.4|7199.4|7211.9|7199.9|7211.9|7199.9|7209.9|7197.9|1
1721215210000|2024-07-17 11:20:10|7211.7|7199.7|7208.7|7196.7|7213.7|7201.7|7202.1|7190.1|2
1721215220000|2024-07-17 11:20:20|7206.9|7194.9|7209|7197|7209.5|7197.5|7206.9|7194.9|2
1721215230000|2024-07-17 11:20:30|7208.7|7196.7|7215.6|7203.6|7215.6|7203.6|7208.7|7196.7|6
1721215240000|2024-07-17 11:20:40|7214.6|7206.6|7215.9|7209.9|7218.1|7209.9|7214.6|7204.6|14
1721215250000|2024-07-17 11:20:50|7215.6|7209.6|7216.9|7210.9|7217.4|7211.4|7215.4|7209.1|15
1721215260000|2024-07-17 11:21:00|7216.6|7210.6|7217.8|7205.8|7217.8|7210.7|7215.7|7204.5|37
1721215270000|2024-07-17 11:21:10|7216.3|7204.3|7215.8|7203.8|7216.3|7204.3|7215.8|7203.8|0
1721215280000|2024-07-17 11:21:20|7215.5|7203.5|7211.8|7199.8|7215.8|7203.8|7211.8|7199.8|1
1721215290000|2024-07-17 11:21:30|7211.5|7199.5|7209.5|7197.5|7211.5|7199.5|7209.5|7197.5|0
1721215300000|2024-07-17 11:21:40|7204|7192|7199.2|7187.2|7204|7192|7199.2|7187.2|3
1721215310000|2024-07-17 11:21:50|7198.5|7186.5|7197.2|7185.2|7198.5|7186.5|7197.2|7185.2|1
1721215320000|2024-07-17 11:22:00|7193.5|7181.5|7188.9|7176.9|7197.2|7185.2|7187.9|7176.4|7
1721215330000|2024-07-17 11:22:10|7188.1|7180.1|7188.3|7180.3|7190.4|7182.4|7187.9|7177.1|1
1721215340000|2024-07-17 11:22:20|7189.8|7177.8|7185.8|7177.8|7189.8|7178.1|7184.1|7173.6|2
1721215350000|2024-07-17 11:22:30|7185.3|7179.3|7184.6|7178.6|7185.3|7179.3|7184.6|7178.6|0
1721215360000|2024-07-17 11:22:40|7188.7|7180.7|7189.7|7177.7|7189.7|7181|7188.2|7177.7|2
1721215370000|2024-07-17 11:22:50|7188.2|7176.2|7188|7176|7188.5|7176.5|7187.5|7175.5|0
1721215380000|2024-07-17 11:23:00|7187.7|7175.7|7188.2|7176.2|7188.5|7176.5|7187.7|7175.7|0
1721215390000|2024-07-17 11:23:10|7188|7176|7188|7176|7188|7176|7188|7176|0
1721215410000|2024-07-17 11:23:30|7194.5|7182.5|7195.5|7183.5|7195.5|7183.5|7194.5|7182.5|2
1721215420000|2024-07-17 11:23:40|7198.1|7186.1|7192.7|7180.7|7199.5|7187.5|7192|7180|1
1721215430000|2024-07-17 11:23:50|7192.5|7180.5|7192|7180|7192.5|7180.5|7191.2|7179.2|0
1721215460000|2024-07-17 11:24:20|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|1
1721215470000|2024-07-17 11:24:30|7197|7185|7197|7185|7197|7185|7197|7185|0
1721215480000|2024-07-17 11:24:40|7203.7|7191.7|7205.7|7193.7|7209|7197|7203.7|7191.7|1
1721215490000|2024-07-17 11:24:50|7206.2|7194.2|7206.2|7194.2|7206.5|7194.5|7206.2|7194.2|0
1721215500000|2024-07-17 11:25:00|7204.4|7192.4|7204.4|7192.4|7204.4|7192.4|7204.4|7192.4|0
1721215510000|2024-07-17 11:25:10|7204.7|7192.7|7204|7192|7204.7|7192.7|7204|7192|0
1721215520000|2024-07-17 11:25:20|7205.5|7193.5|7204.5|7192.5|7205.5|7193.5|7202.9|7190.9|1
1721215530000|2024-07-17 11:25:30|7204.2|7192.2|7203.2|7191.2|7204.2|7192.2|7203.2|7191.2|1
1721215550000|2024-07-17 11:25:50|7204.7|7192.7|7199.7|7187.7|7204.7|7192.7|7199.7|7187.7|0
1721215560000|2024-07-17 11:26:00|7200.2|7188.2|7200|7188|7200.2|7188.2|7199.7|7187.7|0
1721215570000|2024-07-17 11:26:10|7200.7|7188.7|7202|7190|7202|7190|7200.7|7188.7|0
1721215580000|2024-07-17 11:26:20|7201.7|7189.7|7200.2|7188.2|7201.7|7189.7|7200.2|7188.2|0
1721215590000|2024-07-17 11:26:30|7200|7188|7200|7188|7200|7188|7200|7188|0
1721215600000|2024-07-17 11:26:40|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|0
1721215610000|2024-07-17 11:26:50|7187.4|7175.4|7189.9|7177.9|7193.7|7181.7|7187.4|7175.4|3
1721215620000|2024-07-17 11:27:00|7188.2|7180.2|7188.2|7180.2|7188.2|7180.2|7188.2|7180.2|0
1721215630000|2024-07-17 11:27:10|7188.4|7180.4|7196.7|7184.7|7196.7|7184.7|7188.2|7180.2|2
1721215640000|2024-07-17 11:27:20|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|7196.4|7184.4|0
1721215650000|2024-07-17 11:27:30|7196.7|7184.7|7196.7|7184.7|7196.9|7184.9|7196.4|7184.4|0
1721215660000|2024-07-17 11:27:40|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|0
1721215670000|2024-07-17 11:27:50|7196.4|7184.4|7196.9|7184.9|7197.2|7185.2|7196.2|7184.2|0
1721215680000|2024-07-17 11:28:00|7197.4|7185.4|7197.2|7185.2|7197.4|7185.4|7197.2|7185.2|0
1721215700000|2024-07-17 11:28:20|7196.9|7184.9|7200.4|7188.4|7200.4|7188.4|7196.9|7184.9|0
1721215730000|2024-07-17 11:28:50|7200.9|7188.9|7203.1|7191.1|7206.2|7194.2|7200.4|7188.4|3
1721215750000|2024-07-17 11:29:10|7207.7|7195.7|7209.9|7197.9|7210.4|7198.4|7207.7|7195.7|2
1721215760000|2024-07-17 11:29:20|7211.8|7199.8|7215.5|7203.5|7215.7|7203.7|7211.8|7199.8|2
1721215770000|2024-07-17 11:29:30|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|0
1721215780000|2024-07-17 11:29:40|7216|7204|7216|7204|7216|7204|7216|7204|0
1721215800000|2024-07-17 11:30:00|7216.4|7204.4|7212.9|7200.9|7216.4|7204.4|7212.9|7200.9|1
1721215810000|2024-07-17 11:30:10|7212.4|7200.4|7212.4|7200.4|7212.4|7200.4|7212.4|7200.4|0
1721215820000|2024-07-17 11:30:20|7210.6|7202.6|7210.6|7202.6|7210.6|7202.6|7210.6|7202.6|0
1721215830000|2024-07-17 11:30:30|7210.9|7202.9|7210.9|7202.9|7210.9|7202.9|7210.9|7202.9|2
1721215840000|2024-07-17 11:30:40|7211.1|7203.1|7212.6|7200.6|7212.6|7203.1|7211.1|7200.6|1
1721215850000|2024-07-17 11:30:50|7212.4|7200.4|7202.6|7190.6|7212.4|7200.4|7202.3|7190.3|2
1721215870000|2024-07-17 11:31:10|7199.6|7191.6|7196.4|7188.4|7199.6|7191.6|7196.4|7186.3|3
1721215880000|2024-07-17 11:31:20|7197.9|7185.9|7197.8|7185.8|7197.9|7185.9|7197.6|7185.6|0
1721215890000|2024-07-17 11:31:30|7195.1|7187.1|7201.6|7189.6|7201.8|7189.8|7192.1|7184.1|5
1721215900000|2024-07-17 11:31:40|7199.6|7187.6|7198.8|7186.8|7199.9|7187.9|7198.1|7186.1|0
1721215910000|2024-07-17 11:31:50|7198.1|7186.1|7199.3|7187.3|7199.3|7187.3|7196.8|7184.8|2
1721215920000|2024-07-17 11:32:00|7199.1|7187.1|7203.4|7191.4|7203.4|7191.4|7199.1|7187.1|0
1721215930000|2024-07-17 11:32:10|7203.6|7191.6|7210.4|7198.4|7210.4|7198.4|7203.6|7191.6|0
1721215940000|2024-07-17 11:32:20|7211.2|7199.2|7210.4|7198.4|7211.2|7199.2|7210.2|7198.2|0
1721215950000|2024-07-17 11:32:30|7210.9|7198.9|7209.9|7197.9|7210.9|7198.9|7209.9|7197.9|0
1721215960000|2024-07-17 11:32:40|7210.2|7198.2|7209.4|7197.4|7210.2|7198.2|7209.4|7197.4|0
1721215970000|2024-07-17 11:32:50|7203.2|7191.2|7201.8|7189.8|7203.2|7191.2|7201.8|7189.8|1
1721215980000|2024-07-17 11:33:00|7201.6|7189.6|7201.4|7189.4|7202.4|7190.4|7201.4|7189.4|0
1721215990000|2024-07-17 11:33:10|7201.1|7189.1|7200.9|7188.9|7201.1|7189.1|7200.9|7188.9|0
1721216010000|2024-07-17 11:33:30|7201.6|7189.6|7201.2|7189.2|7201.6|7189.6|7200.7|7188.7|0
1721216020000|2024-07-17 11:33:40|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|0
1721216040000|2024-07-17 11:34:00|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|1
1721216050000|2024-07-17 11:34:10|7202.4|7190.4|7202.4|7190.4|7202.4|7190.4|7202.4|7190.4|0
1721216060000|2024-07-17 11:34:20|7201.7|7189.7|7206.3|7198.3|7207.8|7198.3|7201.7|7189.7|5
1721216080000|2024-07-17 11:34:40|7212.2|7200.2|7212.2|7200.2|7212.2|7200.2|7212.2|7200.2|1
1721216090000|2024-07-17 11:34:50|7212.6|7200.6|7213.3|7201.3|7213.3|7201.3|7212.1|7200.1|0
1721216130000|2024-07-17 11:35:30|7227.6|7215.6|7241.8|7229.8|7241.8|7229.8|7227.6|7215.6|11
1721216140000|2024-07-17 11:35:40|7242.6|7230.6|7246.8|7234.8|7258.1|7246.1|7242.6|7230.6|28
1721216150000|2024-07-17 11:35:50|7246.1|7234.1|7246.4|7234.4|7248.2|7236.2|7245.3|7233.3|0
1721216160000|2024-07-17 11:36:00|7246.9|7234.9|7245.7|7233.7|7247.6|7235.6|7243.9|7231.9|2
1721216170000|2024-07-17 11:36:10|7245.9|7233.9|7245.4|7233.4|7245.9|7233.9|7245.2|7233.2|0
1721216180000|2024-07-17 11:36:20|7244.9|7232.9|7245.6|7233.6|7246.1|7234.1|7244.9|7232.9|0
1721216190000|2024-07-17 11:36:30|7244.9|7232.9|7245.7|7233.7|7245.7|7233.7|7244.9|7232.9|0
1721216200000|2024-07-17 11:36:40|7247.1|7239.1|7251.1|7239.1|7256.2|7244.2|7247.1|7238.9|1
1721216210000|2024-07-17 11:36:50|7251.4|7239.4|7252.9|7244.9|7252.9|7244.9|7251.4|7239.4|0
1721216220000|2024-07-17 11:37:00|7250.4|7238.4|7250.9|7238.9|7251.4|7239.4|7249.9|7237.9|1
1721216230000|2024-07-17 11:37:10|7251.1|7239.1|7252.1|7240.1|7252.1|7240.1|7251.1|7239.1|0
1721216240000|2024-07-17 11:37:20|7251.6|7239.6|7250.6|7238.6|7251.6|7239.6|7250.6|7238.6|0
1721216250000|2024-07-17 11:37:30|7251.1|7239.1|7251.3|7239.3|7251.3|7239.3|7251.1|7239.1|0
1721216260000|2024-07-17 11:37:40|7250.3|7238.3|7248.9|7240.9|7252.4|7240.9|7248.9|7237.9|0
1721216270000|2024-07-17 11:37:50|7248.6|7240.6|7254.1|7242.1|7254.1|7242.1|7248.6|7240.6|1
1721216280000|2024-07-17 11:38:00|7253.6|7241.6|7253.4|7241.4|7253.6|7241.6|7253.4|7241.4|0
1721216290000|2024-07-17 11:38:10|7253.1|7241.1|7239.7|7227.7|7253.1|7241.1|7239.7|7227.7|2
1721216310000|2024-07-17 11:38:30|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|0
1721216320000|2024-07-17 11:38:40|7239.4|7227.4|7239.9|7227.9|7240.2|7228.2|7239.4|7227.4|1
1721216330000|2024-07-17 11:38:50|7239.2|7227.2|7238.9|7226.9|7239.2|7227.9|7235.9|7226.2|0
1721216340000|2024-07-17 11:39:00|7238.7|7226.7|7226|7214|7238.7|7226.7|7225.7|7213.7|1
1721216350000|2024-07-17 11:39:10|7225.7|7213.7|7226.2|7218.2|7229.8|7218.2|7223.2|7211.2|5
1721216360000|2024-07-17 11:39:20|7227.4|7215.4|7218.6|7206.6|7228.5|7216.5|7217.9|7205.9|3
1721216370000|2024-07-17 11:39:30|7218.1|7206.1|7212.3|7200.3|7218.1|7206.1|7211.8|7199.8|0
1721216380000|2024-07-17 11:39:40|7207.4|7195.4|7205.4|7193.4|7207.4|7195.4|7201.8|7189.8|0
1721216390000|2024-07-17 11:39:50|7205.8|7193.8|7203.8|7191.8|7205.8|7193.8|7203.8|7191.8|1
1721216400000|2024-07-17 11:40:00|7204.1|7192.1|7224.4|7212.4|7224.6|7212.6|7204.1|7192.1|3
1721216410000|2024-07-17 11:40:10|7224.6|7212.6|7215.3|7203.3|7224.6|7212.6|7214|7202|3
1721216420000|2024-07-17 11:40:20|7211|7199|7222.3|7210.3|7222.3|7210.3|7211|7199|3
1721216430000|2024-07-17 11:40:30|7221.8|7209.8|7224.5|7212.5|7224.5|7212.5|7221.8|7209.8|0
1721216460000|2024-07-17 11:41:00|7225.7|7213.7|7225.2|7213.2|7225.7|7213.7|7225.2|7213.2|0
1721216480000|2024-07-17 11:41:20|7226|7214|7226|7214|7226.3|7214.3|7226|7214|0
1721216490000|2024-07-17 11:41:30|7225.5|7213.5|7225.5|7213.5|7225.5|7213.5|7225.5|7213.5|0
1721216510000|2024-07-17 11:41:50|7227.3|7215.3|7225.5|7213.5|7227.3|7215.3|7225.5|7213.5|0
1721216520000|2024-07-17 11:42:00|7226|7214|7219.5|7207.5|7226.7|7214.7|7218.5|7206.5|2
1721216560000|2024-07-17 11:42:40|7219.2|7207.2|7218.7|7206.7|7219.2|7207.2|7218.7|7206.7|0
1721216570000|2024-07-17 11:42:50|7219.2|7207.2|7219|7207|7219.2|7207.2|7218.7|7206.7|0
1721216580000|2024-07-17 11:43:00|7218.7|7206.7|7214.4|7202.4|7219.2|7207.2|7214.4|7202.4|0
1721216590000|2024-07-17 11:43:10|7215.4|7203.4|7214.7|7202.7|7215.4|7203.4|7214.7|7202.7|0
1721216600000|2024-07-17 11:43:20|7214.4|7202.4|7214.2|7202.2|7214.4|7202.4|7214.2|7202.2|0
1721216610000|2024-07-17 11:43:30|7212.4|7200.4|7211.3|7199.3|7212.4|7200.4|7211.3|7199.3|2
1721216630000|2024-07-17 11:43:50|7211.8|7199.8|7211.6|7199.6|7211.8|7199.8|7211.6|7199.6|1
1721216640000|2024-07-17 11:44:00|7211.3|7199.3|7210.8|7198.8|7211.3|7199.3|7210.8|7198.8|0
1721216650000|2024-07-17 11:44:10|7208.8|7196.8|7209.1|7197.1|7209.3|7197.3|7207.3|7195.3|3
1721216670000|2024-07-17 11:44:30|7208.8|7196.8|7207.6|7195.6|7208.8|7196.8|7207.6|7195.6|0
1721216680000|2024-07-17 11:44:40|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|0
1721216720000|2024-07-17 11:45:20|7206.8|7194.8|7208.4|7196.4|7208.4|7196.4|7205.8|7193.8|1
1721216730000|2024-07-17 11:45:30|7207.9|7195.9|7211.7|7199.7|7211.7|7199.7|7207.4|7195.4|2
1721216740000|2024-07-17 11:45:40|7212.1|7200.1|7219.4|7207.4|7220.2|7208.2|7211.6|7199.6|1
1721216750000|2024-07-17 11:45:50|7219.7|7207.7|7222.2|7210.2|7222.2|7210.2|7219.7|7207.7|0
1721216760000|2024-07-17 11:46:00|7223.1|7211.1|7223.1|7211.1|7223.1|7211.1|7223.1|7211.1|0
1721216770000|2024-07-17 11:46:10|7217.4|7205.4|7218.1|7206.1|7218.1|7206.1|7217.4|7205.4|0
1721216780000|2024-07-17 11:46:20|7218.9|7206.9|7218.6|7206.6|7219.6|7207.6|7218.6|7206.6|0
1721216790000|2024-07-17 11:46:30|7218.3|7206.3|7217.6|7205.6|7218.3|7206.3|7217.6|7205.6|0
1721216820000|2024-07-17 11:47:00|7219.1|7207.1|7218.4|7206.4|7219.1|7207.1|7218.1|7206.1|1
1721216830000|2024-07-17 11:47:10|7218.1|7206.1|7218.1|7206.1|7218.4|7206.4|7218.1|7206.1|0
1721216860000|2024-07-17 11:47:40|7218.9|7206.9|7223.9|7211.9|7223.9|7211.9|7218.9|7206.9|1
1721216870000|2024-07-17 11:47:50|7224.4|7212.4|7223.6|7211.6|7224.9|7212.9|7223.6|7211.6|0
1721216880000|2024-07-17 11:48:00|7223.4|7211.4|7224.1|7212.1|7224.6|7212.6|7223.4|7211.4|1
1721216890000|2024-07-17 11:48:10|7223.9|7211.9|7223.9|7211.9|7223.9|7211.9|7223.9|7211.9|0
1721216900000|2024-07-17 11:48:20|7224.6|7212.6|7241.9|7229.9|7241.9|7229.9|7224.6|7212.6|1
1721216910000|2024-07-17 11:48:30|7242.1|7230.1|7242.1|7230.1|7242.1|7230.1|7242.1|7230.1|0
1721216930000|2024-07-17 11:48:50|7242.9|7230.9|7244.2|7232.2|7244.2|7232.2|7242.9|7230.9|0
1721216940000|2024-07-17 11:49:00|7243.9|7231.9|7240.4|7228.4|7243.9|7231.9|7239.9|7227.9|0
1721216950000|2024-07-17 11:49:10|7242.7|7230.7|7242.4|7230.4|7243.4|7231.4|7239|7227|2
1721216960000|2024-07-17 11:49:20|7241.9|7229.9|7242.2|7230.2|7242.2|7230.2|7240.5|7228.5|1
1721216970000|2024-07-17 11:49:30|7242.4|7230.4|7242.4|7230.4|7242.4|7230.4|7242.4|7230.4|0
1721216980000|2024-07-17 11:49:40|7242.7|7230.7|7225.9|7213.9|7242.7|7230.7|7225.9|7213.9|5
1721217000000|2024-07-17 11:50:00|7226.2|7214.2|7226.7|7214.7|7226.7|7214.7|7225.2|7213.2|0
1721217010000|2024-07-17 11:50:10|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|0
1721217030000|2024-07-17 11:50:30|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|0
1721217040000|2024-07-17 11:50:40|7226.4|7214.4|7226.4|7214.4|7226.4|7214.4|7226.4|7214.4|0
1721217050000|2024-07-17 11:50:50|7227.2|7215.2|7231.5|7219.5|7232.4|7220.4|7227.2|7215.2|1
1721217060000|2024-07-17 11:51:00|7234.6|7222.6|7235.5|7223.5|7238.2|7226.2|7234.2|7222.2|0
1721217070000|2024-07-17 11:51:10|7236|7224|7250.2|7238.2|7250.2|7238.2|7236|7224|3
1721217080000|2024-07-17 11:51:20|7250.4|7238.4|7265.8|7253.8|7265.8|7253.8|7250.4|7238.4|6
1721217090000|2024-07-17 11:51:30|7265.6|7253.6|7264.1|7252.1|7267.6|7259.6|7263.6|7251.6|4
1721217100000|2024-07-17 11:51:40|7263.1|7251.1|7253.5|7241.5|7263.1|7251.1|7252.5|7240.5|2
1721217110000|2024-07-17 11:51:50|7252|7244|7258.5|7246.5|7258.8|7246.8|7252|7244|3
1721217120000|2024-07-17 11:52:00|7258.3|7246.3|7259|7247|7259|7247|7258|7246|1
1721217130000|2024-07-17 11:52:10|7258.5|7246.5|7260.1|7248.1|7260.1|7248.1|7258|7246|1
1721217140000|2024-07-17 11:52:20|7260.3|7248.3|7260|7248|7260.3|7248.3|7260|7248|0
1721217150000|2024-07-17 11:52:30|7259.8|7247.8|7263.8|7251.8|7263.8|7251.8|7259.8|7247.8|0
1721217160000|2024-07-17 11:52:40|7263.5|7251.5|7263.5|7251.5|7264|7252|7263.5|7251.5|0
1721217170000|2024-07-17 11:52:50|7263.3|7251.3|7263.9|7251.9|7276|7264|7263.3|7251.3|3
1721217180000|2024-07-17 11:53:00|7261.8|7249.8|7260.7|7248.7|7261.8|7249.8|7260.7|7248.7|0
1721217190000|2024-07-17 11:53:10|7260.5|7248.5|7262|7250|7265.2|7253.2|7257|7245|2
1721217200000|2024-07-17 11:53:20|7264|7252|7264.4|7252.4|7266.5|7254.5|7263.2|7251.2|0
1721217210000|2024-07-17 11:53:30|7264.9|7252.9|7274|7262|7274.5|7262.5|7264.9|7252.9|2
1721217220000|2024-07-17 11:53:40|7273|7261|7270.5|7258.5|7273|7261|7270.5|7258.5|0
1721217230000|2024-07-17 11:53:50|7271.2|7259.2|7276.7|7264.7|7279.7|7267.7|7271.2|7259.2|0
1721217240000|2024-07-17 11:54:00|7277.2|7265.2|7273.5|7261.5|7278.5|7266.5|7273.5|7261.5|0
1721217250000|2024-07-17 11:54:10|7271.4|7259.4|7275.8|7263.8|7275.8|7263.8|7271.4|7259.4|0
1721217260000|2024-07-17 11:54:20|7276.3|7264.3|7278|7266|7283.3|7271.3|7276.3|7264.3|9
1721217270000|2024-07-17 11:54:30|7277.5|7265.5|7296|7284|7299.8|7287.8|7277.4|7265.4|7
1721217280000|2024-07-17 11:54:40|7294.5|7282.5|7303|7291|7304.1|7292.1|7293.5|7281.5|3
1721217290000|2024-07-17 11:54:50|7299.1|7287.1|7302|7290|7302.2|7290.2|7295.8|7283.8|1
1721217300000|2024-07-17 11:55:00|7301.5|7289.5|7302.2|7290.2|7302.7|7290.7|7301.5|7289.5|0
1721217310000|2024-07-17 11:55:10|7302.5|7290.5|7304.8|7292.8|7304.8|7292.8|7302.5|7290.5|1
1721217320000|2024-07-17 11:55:20|7308.7|7296.7|7318|7306|7318|7306|7308.7|7296.7|7
1721217330000|2024-07-17 11:55:30|7317.5|7305.5|7342.8|7330.8|7348.3|7336.3|7316.1|7304.1|6
1721217340000|2024-07-17 11:55:40|7343.8|7331.8|7343.8|7331.8|7349|7337|7343.2|7331.2|12
1721217350000|2024-07-17 11:55:50|7344.5|7332.5|7346.1|7334.1|7347.1|7335.1|7343.8|7331.8|9
1721217360000|2024-07-17 11:56:00|7347.1|7335.1|7345.5|7333.5|7348.5|7336.5|7345.3|7333.3|4
1721217370000|2024-07-17 11:56:10|7346.8|7334.8|7348.1|7336.1|7348.1|7336.1|7345.3|7333.3|7
1721217380000|2024-07-17 11:56:20|7353.2|7341.2|7352.4|7340.4|7355.6|7343.6|7349.3|7337.3|3
1721217390000|2024-07-17 11:56:30|7354.3|7342.3|7352.8|7340.8|7354.3|7342.3|7352.8|7340.8|0
1721217400000|2024-07-17 11:56:40|7352.5|7340.5|7344.6|7332.6|7352.5|7340.5|7344.6|7332.6|1
1721217410000|2024-07-17 11:56:50|7333.7|7321.7|7335.8|7323.8|7338|7326|7333.7|7321.7|5
1721217430000|2024-07-17 11:57:10|7338.4|7326.4|7334.3|7322.3|7343.3|7331.3|7334.3|7322.3|1
1721217440000|2024-07-17 11:57:20|7333.8|7321.8|7333.3|7321.3|7333.8|7321.8|7333.3|7321.3|0
1721217450000|2024-07-17 11:57:30|7333.1|7321.1|7331.6|7319.6|7333.1|7321.1|7331.6|7319.6|0
1721217460000|2024-07-17 11:57:40|7331.3|7319.3|7331.1|7319.1|7331.3|7319.3|7331.1|7319.1|0
1721217490000|2024-07-17 11:58:10|7336.1|7324.1|7337.1|7325.1|7337.6|7325.6|7336.1|7324.1|1
1721217500000|2024-07-17 11:58:20|7335.8|7323.8|7336.8|7324.8|7336.8|7324.8|7335.8|7323.8|0
1721217510000|2024-07-17 11:58:30|7337|7325|7337.3|7325.3|7337.3|7325.3|7337|7325|0
1721217520000|2024-07-17 11:58:40|7337.6|7325.6|7334.6|7322.6|7337.6|7325.6|7334.6|7322.6|1
1721217530000|2024-07-17 11:58:50|7334.8|7322.8|7352.9|7340.9|7353.6|7341.6|7334.8|7322.8|2
1721217540000|2024-07-17 11:59:00|7353.1|7341.1|7353.1|7341.1|7353.6|7341.6|7352.4|7340.4|0
1721217550000|2024-07-17 11:59:10|7351.7|7339.7|7352.3|7340.3|7352.9|7340.9|7350.4|7338.4|1
1721217570000|2024-07-17 11:59:30|7352.1|7340.1|7354.4|7342.4|7354.4|7342.4|7352.1|7340.1|1
1721217580000|2024-07-17 11:59:40|7354.1|7342.1|7343.8|7331.8|7354.4|7342.4|7343.8|7331.8|2
1721217590000|2024-07-17 11:59:50|7344.1|7332.1|7353.6|7341.6|7353.6|7341.6|7344.1|7332.1|1
1721217600000|2024-07-17 12:00:00|7354.1|7342.1|7360.8|7348.8|7361.1|7349.1|7354.1|7342.1|20
1721217610000|2024-07-17 12:00:10|7361.1|7349.1|7367.8|7359.8|7370.9|7363.2|7359|7347|6
1721217620000|2024-07-17 12:00:20|7369.7|7361.7|7378|7366|7378|7366|7367.7|7355.7|11
1721217630000|2024-07-17 12:00:30|7380.2|7368.2|7381.2|7369.2|7381.2|7369.2|7374.4|7362.4|9
1721217640000|2024-07-17 12:00:40|7380.7|7368.7|7394.6|7382.6|7397.7|7385.7|7378.7|7368.7|11
1721217650000|2024-07-17 12:00:50|7394.9|7382.9|7389.2|7377.2|7395.2|7383.2|7387.9|7376.9|3
1721217660000|2024-07-17 12:01:00|7388.9|7376.9|7396.6|7384.6|7401.6|7389.6|7388.9|7376.9|8
1721217670000|2024-07-17 12:01:10|7396.9|7384.9|7400.9|7388.9|7400.9|7388.9|7396.1|7384.1|1
1721217680000|2024-07-17 12:01:20|7399.9|7387.9|7397.9|7385.9|7401.7|7389.7|7397.9|7385.9|6
1721217690000|2024-07-17 12:01:30|7396.9|7384.9|7396.2|7384.2|7397.4|7385.4|7388.9|7376.9|2
1721217700000|2024-07-17 12:01:40|7395.6|7383.6|7390.4|7382.4|7396.4|7384.4|7390.4|7382.1|6
1721217710000|2024-07-17 12:01:50|7391.1|7383.1|7372.4|7360.4|7391.1|7383.9|7361.8|7349.8|23
1721217720000|2024-07-17 12:02:00|7372.9|7360.9|7369.1|7357.1|7378.9|7366.9|7369.1|7357.1|2
1721217730000|2024-07-17 12:02:10|7368.8|7356.8|7364.5|7352.5|7369.6|7360.1|7362.6|7352.2|4
1721217740000|2024-07-17 12:02:20|7364.8|7352.8|7364.5|7352.5|7365.3|7353.3|7364.5|7352.5|2
1721217750000|2024-07-17 12:02:30|7364.3|7352.3|7364.2|7352.2|7364.7|7352.7|7364|7352|1
1721217760000|2024-07-17 12:02:40|7364|7352|7351|7339|7364.2|7352.2|7351|7339|4
1721217770000|2024-07-17 12:02:50|7347.9|7335.9|7330.2|7318.2|7347.9|7335.9|7328.5|7316.5|1
1721217780000|2024-07-17 12:03:00|7343.5|7331.5|7358.6|7346.6|7361.8|7349.8|7343|7331|7
1721217790000|2024-07-17 12:03:10|7360.8|7348.8|7361.3|7353.3|7362.3|7354.1|7360.1|7348.8|0
1721217800000|2024-07-17 12:03:20|7359.9|7347.9|7360.6|7348.6|7360.8|7348.8|7354.8|7342.8|3
1721217810000|2024-07-17 12:03:30|7360.8|7348.8|7361.3|7349.3|7361.6|7349.6|7359.8|7347.8|2
1721217820000|2024-07-17 12:03:40|7360.5|7348.5|7361.3|7349.3|7361.3|7349.3|7360.5|7348.5|0
1721217830000|2024-07-17 12:03:50|7362.1|7350.1|7392.7|7380.7|7392.7|7380.7|7361.1|7350.1|10
1721217840000|2024-07-17 12:04:00|7391.4|7379.4|7383.9|7371.9|7392.7|7380.7|7383.6|7371.6|2
1721217850000|2024-07-17 12:04:10|7384.7|7372.7|7383.9|7371.9|7385.7|7373.7|7383.9|7371.9|0
1721217860000|2024-07-17 12:04:20|7382.9|7370.9|7377.4|7365.4|7382.9|7370.9|7369.6|7357.6|3
1721217870000|2024-07-17 12:04:30|7377.9|7365.9|7388.6|7376.6|7390.4|7378.4|7377.9|7365.9|2
1721217880000|2024-07-17 12:04:40|7387.1|7379.1|7389.1|7377.1|7396.2|7384.2|7386.4|7376.4|2
1721217890000|2024-07-17 12:04:50|7389.9|7377.9|7387.3|7375.3|7389.9|7377.9|7387.1|7375.1|0
1721217900000|2024-07-17 12:05:00|7386.6|7374.6|7389.9|7377.9|7389.9|7377.9|7382.1|7370.1|1
1721217910000|2024-07-17 12:05:10|7389.1|7377.1|7392.9|7380.9|7392.9|7380.9|7387.1|7375.1|0
1721217920000|2024-07-17 12:05:20|7393.1|7381.1|7390.1|7378.1|7393.1|7381.1|7387.6|7377.9|1
1721217930000|2024-07-17 12:05:30|7390.4|7378.4|7390.6|7378.6|7390.6|7378.6|7389.9|7377.9|1
1721217940000|2024-07-17 12:05:40|7390.4|7378.4|7389.9|7377.9|7390.4|7378.4|7389.9|7377.9|0
1721217950000|2024-07-17 12:05:50|7387.4|7379.4|7400.9|7388.9|7401.9|7389.9|7387.4|7379.4|3
1721217960000|2024-07-17 12:06:00|7401.2|7389.2|7399.9|7387.9|7401.2|7389.2|7395.7|7383.7|4
1721217970000|2024-07-17 12:06:10|7399.7|7387.7|7400.7|7388.7|7401.2|7389.2|7399.7|7387.7|0
1721217980000|2024-07-17 12:06:20|7400.9|7388.9|7396.2|7388.2|7401.2|7389.2|7396.2|7386.7|0
1721217990000|2024-07-17 12:06:30|7397.9|7389.9|7408.7|7396.7|7408.8|7399.2|7397.9|7387.7|6
1721218000000|2024-07-17 12:06:40|7409.2|7397.2|7413.5|7401.5|7414|7402|7407.7|7395.7|3
1721218010000|2024-07-17 12:06:50|7410.5|7402.5|7406.5|7394.5|7413.5|7402.5|7406.2|7394.2|1
1721218020000|2024-07-17 12:07:00|7406.7|7394.7|7406.7|7394.7|7406.7|7394.7|7406.7|7394.7|1
1721218030000|2024-07-17 12:07:10|7406.9|7394.9|7417.4|7405.4|7418.4|7406.4|7403.2|7391.9|17
1721218040000|2024-07-17 12:07:20|7416.7|7404.7|7418.2|7406.2|7418.2|7408.7|7413.9|7401.9|4
1721218050000|2024-07-17 12:07:30|7417|7405|7413.5|7405.5|7417|7406.7|7413.5|7403|1
1721218060000|2024-07-17 12:07:40|7414.7|7406.7|7416.2|7404.2|7417.4|7410|7411.4|7399.4|15
1721218070000|2024-07-17 12:07:50|7416.4|7404.4|7416.2|7404.2|7416.7|7404.7|7415.6|7403.6|3
1721218080000|2024-07-17 12:08:00|7415.7|7403.7|7416.9|7404.9|7416.9|7404.9|7415.2|7403.2|18
1721218090000|2024-07-17 12:08:10|7417.2|7405.2|7416.2|7404.2|7417.4|7407.9|7415.9|7404.2|0
1721218100000|2024-07-17 12:08:20|7416.5|7404.5|7409.5|7403.5|7416.5|7405|7409.5|7399.2|4
1721218110000|2024-07-17 12:08:30|7410.5|7404.5|7392.6|7380.6|7410.5|7404.5|7370.6|7358.6|7
1721218120000|2024-07-17 12:08:40|7390.3|7378.3|7385.4|7373.4|7395.1|7383.1|7384.1|7372.1|4
1721218130000|2024-07-17 12:08:50|7374.1|7362.1|7372.8|7360.8|7376.7|7364.7|7371.5|7359.5|2
1721218140000|2024-07-17 12:09:00|7372.1|7360.1|7372.1|7360.1|7377.3|7365.3|7369.6|7357.6|2
1721218150000|2024-07-17 12:09:10|7372.4|7360.4|7374.6|7362.6|7375.3|7363.3|7364.3|7352.3|3
1721218160000|2024-07-17 12:09:20|7374.1|7362.1|7376.6|7364.6|7377.3|7365.3|7374.1|7362.1|0
1721218170000|2024-07-17 12:09:30|7376.1|7364.1|7376.5|7364.5|7387.3|7375.3|7374.6|7362.6|5
1721218180000|2024-07-17 12:09:40|7376.1|7364.1|7371|7359|7376.8|7364.8|7371|7359|0
1721218190000|2024-07-17 12:09:50|7370.5|7358.5|7370.3|7358.3|7370.5|7358.5|7370.3|7358.3|0
1721218200000|2024-07-17 12:10:00|7370.8|7358.8|7388.8|7376.8|7389.8|7377.8|7370.8|7358.8|7
1721218210000|2024-07-17 12:10:10|7389.3|7377.3|7379.1|7367.1|7389.3|7377.3|7374.9|7362.9|5
1721218230000|2024-07-17 12:10:30|7378.3|7366.3|7378.3|7366.3|7378.3|7366.3|7378.1|7366.1|0
1721218240000|2024-07-17 12:10:40|7378.1|7366.1|7378.3|7366.3|7378.3|7366.3|7378.1|7366.1|0
1721218250000|2024-07-17 12:10:50|7378.1|7366.1|7379.1|7367.1|7379.1|7367.3|7373.3|7365.6|7
1721218270000|2024-07-17 12:11:10|7378.9|7366.9|7378.9|7366.9|7378.9|7366.9|7378.9|7366.9|0
1721218280000|2024-07-17 12:11:20|7370.3|7358.3|7365.3|7353.3|7375.8|7363.8|7364|7352|7
1721218290000|2024-07-17 12:11:30|7366.6|7354.6|7365.8|7353.8|7368.3|7358|7365.8|7353.8|2
1721218300000|2024-07-17 12:11:40|7365.7|7353.7|7343.5|7331.5|7365.7|7353.7|7342|7330|4
1721218310000|2024-07-17 12:11:50|7343.2|7331.2|7344.5|7332.5|7351.3|7339.3|7342.7|7330.7|2
1721218320000|2024-07-17 12:12:00|7344|7332|7347|7335|7350.6|7338.6|7344|7332|4
1721218330000|2024-07-17 12:12:10|7346.8|7334.8|7348|7336|7348.5|7336.5|7346.5|7334.5|0
1721218340000|2024-07-17 12:12:20|7348.5|7336.5|7348.6|7336.6|7349|7337|7341.2|7329.2|5
1721218350000|2024-07-17 12:12:30|7348.8|7336.8|7349|7341|7350.5|7341|7348.5|7336.5|2
1721218360000|2024-07-17 12:12:40|7365.8|7353.8|7370.3|7358.3|7370.3|7358.3|7365.6|7353.6|8
1721218370000|2024-07-17 12:12:50|7369.7|7357.7|7375.5|7363.5|7375.7|7363.7|7369.7|7357.7|1
1721218380000|2024-07-17 12:13:00|7374.8|7362.8|7375|7363|7375|7363|7374.8|7362.8|0
1721218390000|2024-07-17 12:13:10|7373.2|7361.2|7378|7366|7378.3|7366.3|7372.5|7360.5|7
1721218400000|2024-07-17 12:13:20|7378.5|7366.5|7376|7364|7378.8|7366.8|7372.5|7360.5|7
1721218410000|2024-07-17 12:13:30|7376.5|7364.5|7376.6|7364.6|7376.6|7364.6|7376|7364|0
1721218420000|2024-07-17 12:13:40|7377.6|7365.6|7376|7364|7378.6|7367.1|7375.1|7364|5
1721218430000|2024-07-17 12:13:50|7375.3|7363.3|7375.3|7363.3|7375.3|7363.3|7375.3|7363.3|0
1721218440000|2024-07-17 12:14:00|7371.5|7359.5|7371.5|7359.5|7372.3|7360.3|7370.8|7358.8|1
1721218450000|2024-07-17 12:14:10|7371.3|7359.3|7376.1|7364.1|7376.1|7364.1|7370.3|7358.3|2
1721218460000|2024-07-17 12:14:20|7377.1|7365.1|7376.8|7364.8|7377.6|7365.6|7376.3|7364.3|1
1721218470000|2024-07-17 12:14:30|7377.1|7365.1|7376.3|7364.3|7377.1|7365.1|7375.8|7363.8|0
1721218480000|2024-07-17 12:14:40|7375.5|7363.5|7375.3|7363.3|7375.5|7363.5|7375.3|7363.3|0
1721218500000|2024-07-17 12:15:00|7376|7364|7365|7353|7385.8|7373.8|7364.2|7352.2|15
1721218510000|2024-07-17 12:15:10|7366|7354|7363.2|7351.2|7366|7354|7363|7351|0
1721218530000|2024-07-17 12:15:30|7363|7351|7352.9|7340.9|7363|7351|7352.9|7340.9|2
1721218540000|2024-07-17 12:15:40|7349.9|7337.9|7354.9|7342.9|7354.9|7342.9|7349.9|7337.9|7
1721218550000|2024-07-17 12:15:50|7355.7|7343.7|7355.2|7343.2|7355.7|7343.7|7355.2|7343.2|0
1721218560000|2024-07-17 12:16:00|7356.5|7344.5|7358.4|7346.4|7358.4|7346.4|7356.5|7344.5|0
1721218570000|2024-07-17 12:16:10|7359.4|7347.4|7359.9|7347.9|7359.9|7347.9|7359.4|7347.4|0
1721218590000|2024-07-17 12:16:30|7361.7|7349.7|7364|7352|7364|7352|7361.7|7349.7|0
1721218600000|2024-07-17 12:16:40|7363.4|7351.4|7363.2|7351.2|7365|7353|7363.2|7351.2|0
1721218620000|2024-07-17 12:17:00|7358.7|7346.7|7376|7364|7376.2|7364.2|7358.6|7346.6|4
1721218630000|2024-07-17 12:17:10|7375.7|7363.7|7375.7|7363.7|7375.7|7363.7|7375.7|7363.7|0
1721218640000|2024-07-17 12:17:20|7371.2|7359.2|7366.9|7354.9|7371.2|7359.2|7366.9|7354.9|6
1721218650000|2024-07-17 12:17:30|7366.7|7354.7|7366.7|7354.7|7368.5|7356.5|7366.2|7354.2|0
1721218660000|2024-07-17 12:17:40|7364.9|7352.9|7365.2|7353.2|7365.4|7353.4|7364.9|7352.9|0
1721218680000|2024-07-17 12:18:00|7365.4|7353.4|7384|7372|7384|7372|7365.4|7353.4|3
1721218690000|2024-07-17 12:18:10|7384.2|7372.2|7383|7375|7385.5|7376|7383|7372|8
1721218700000|2024-07-17 12:18:20|7384.5|7376.5|7387|7375|7388.3|7380.3|7383.5|7375|2
1721218710000|2024-07-17 12:18:30|7387.2|7375.2|7387.8|7375.8|7388|7376|7387.2|7375.2|0
1721218720000|2024-07-17 12:18:40|7387.5|7375.5|7374.5|7362.5|7387.5|7375.5|7374.5|7362.5|4
1721218730000|2024-07-17 12:18:50|7374.7|7362.7|7377.4|7365.4|7378.2|7366.2|7374.4|7362.4|0
1721218740000|2024-07-17 12:19:00|7376.7|7364.7|7374.4|7362.4|7377.4|7365.4|7374.2|7362.2|0
1721218750000|2024-07-17 12:19:10|7374.9|7362.9|7382.7|7370.7|7385.5|7373.5|7374.9|7362.9|1
1721218770000|2024-07-17 12:19:30|7382|7370|7382|7370|7382|7370|7382|7370|0
1721218780000|2024-07-17 12:19:40|7377.2|7365.2|7377.2|7365.2|7377.2|7365.2|7377.2|7365.2|4
1721218790000|2024-07-17 12:19:50|7377.4|7365.4|7374.2|7366.2|7377.7|7366.6|7373.7|7364.2|0
1721218800000|2024-07-17 12:20:00|7382.3|7370.3|7382.3|7370.3|7382.3|7370.3|7382.3|7370.3|1
1721218810000|2024-07-17 12:20:10|7384.5|7372.5|7384.5|7372.5|7384.5|7372.5|7384.5|7372.5|0
1721218840000|2024-07-17 12:20:40|7380.7|7368.7|7380.7|7368.7|7380.7|7368.7|7380.7|7368.7|1
1721218850000|2024-07-17 12:20:50|7381|7369|7380.2|7368.2|7382.5|7370.5|7380.2|7368.2|0
1721218890000|2024-07-17 12:21:30|7379.7|7367.7|7374.2|7368.2|7380|7368.2|7374.2|7367.5|2
1721218900000|2024-07-17 12:21:40|7380.4|7368.4|7380|7368|7380.5|7368.5|7378.7|7366.7|7
1721218910000|2024-07-17 12:21:50|7380.5|7368.5|7380.5|7368.5|7385.5|7379.5|7379|7367|6
1721218920000|2024-07-17 12:22:00|7379.9|7367.9|7381|7369|7381|7369|7379.9|7367.9|0
1721218930000|2024-07-17 12:22:10|7380.7|7368.7|7380.5|7368.5|7381.5|7369.5|7380.5|7368.5|0
1721218970000|2024-07-17 12:22:50|7380.2|7368.2|7380.7|7368.7|7380.7|7368.7|7380.2|7368.2|0
1721218980000|2024-07-17 12:23:00|7380.2|7368.2|7380.4|7368.4|7380.7|7368.7|7380.2|7368.2|0
1721218990000|2024-07-17 12:23:10|7380.2|7368.2|7369.6|7357.6|7380.2|7368.2|7369.6|7357.6|10
1721219000000|2024-07-17 12:23:20|7368.8|7356.8|7361.2|7349.2|7368.8|7356.8|7357.9|7345.9|2
1721219010000|2024-07-17 12:23:30|7361.5|7349.5|7362|7350|7362|7350|7361.5|7349.5|0
1721219020000|2024-07-17 12:23:40|7362.5|7350.5|7362.2|7350.2|7363.5|7351.5|7362.2|7350.2|2
1721219030000|2024-07-17 12:23:50|7362.5|7350.5|7362.2|7350.2|7362.5|7350.5|7362.2|7350.2|0
1721219040000|2024-07-17 12:24:00|7361.7|7349.7|7361.9|7349.9|7361.9|7349.9|7361.7|7349.7|0
1721219060000|2024-07-17 12:24:20|7359.7|7351.7|7359.7|7351.7|7359.7|7351.7|7359.7|7351.7|0
1721219070000|2024-07-17 12:24:30|7355.1|7347.1|7355.1|7347.1|7355.1|7347.1|7355.1|7347.1|2
1721219080000|2024-07-17 12:24:40|7353.6|7347.6|7345.6|7333.6|7353.6|7347.6|7345.4|7333.4|1
1721219100000|2024-07-17 12:25:00|7344.9|7332.9|7344.4|7332.4|7344.9|7332.9|7344.4|7332.4|0
1721219130000|2024-07-17 12:25:30|7345.4|7333.4|7346.9|7334.9|7346.9|7334.9|7345.4|7333.4|2
1721219150000|2024-07-17 12:25:50|7346.6|7334.6|7344.9|7332.9|7346.6|7334.6|7344.9|7332.9|0
1721219160000|2024-07-17 12:26:00|7344.4|7332.4|7344.9|7332.9|7344.9|7334.1|7341.8|7332.4|0
1721219170000|2024-07-17 12:26:10|7344.6|7332.6|7344.9|7332.9|7344.9|7332.9|7344.6|7332.6|0
1721219200000|2024-07-17 12:26:40|7346.4|7334.4|7346.4|7334.4|7347.4|7335.4|7346.4|7334.4|2
1721219210000|2024-07-17 12:26:50|7346.6|7334.6|7347.1|7335.1|7347.1|7335.1|7345.6|7333.6|1
1721219220000|2024-07-17 12:27:00|7346.6|7334.6|7346.4|7334.4|7347.4|7335.4|7346.1|7334.1|1
1721219240000|2024-07-17 12:27:20|7347.1|7335.1|7347.6|7335.6|7347.6|7335.6|7347.1|7335.1|0
1721219250000|2024-07-17 12:27:30|7346.6|7334.6|7326.3|7318.3|7347.4|7335.4|7326.3|7317.1|5
1721219260000|2024-07-17 12:27:40|7325.5|7313.5|7318.3|7306.3|7325.5|7313.5|7317.3|7305.3|7
1721219270000|2024-07-17 12:27:50|7318.5|7306.5|7319.8|7307.8|7322.3|7310.3|7317|7305|3
1721219280000|2024-07-17 12:28:00|7321|7309|7333.6|7321.6|7335.8|7323.8|7313.6|7307.6|4
1721219290000|2024-07-17 12:28:10|7334.6|7322.6|7330|7318|7335.6|7327.6|7330|7318|2
1721219300000|2024-07-17 12:28:20|7328.3|7316.3|7307|7295|7328.3|7316.3|7306.7|7294.7|1
1721219310000|2024-07-17 12:28:30|7306.7|7294.7|7327.3|7315.3|7327.3|7315.3|7302|7290|9
1721219320000|2024-07-17 12:28:40|7325|7313|7323.1|7311.1|7325|7313|7323.1|7311.1|0
1721219340000|2024-07-17 12:29:00|7324.3|7312.3|7330.8|7318.8|7333.6|7321.6|7324.3|7312.3|2
1721219350000|2024-07-17 12:29:10|7332|7320|7321.3|7309.3|7334.2|7322.2|7316.7|7304.7|3
1721219360000|2024-07-17 12:29:20|7323.8|7311.8|7325.3|7313.3|7325.3|7313.3|7323.8|7311.8|0
1721219370000|2024-07-17 12:29:30|7328.1|7316.1|7329.8|7317.8|7329.8|7317.8|7328.1|7316.1|0
1721219380000|2024-07-17 12:29:40|7329.5|7317.5|7332.1|7320.1|7332.1|7320.1|7328.5|7316.5|0
1721219390000|2024-07-17 12:29:50|7332.8|7320.8|7332.8|7320.8|7332.8|7320.8|7332.8|7320.8|0
1721219400000|2024-07-17 12:30:00|7332.5|7320.5|7332.8|7320.8|7332.8|7320.8|7331.3|7319.3|0
1721219410000|2024-07-17 12:30:10|7333.3|7321.3|7332.1|7320.1|7334.6|7322.6|7331|7319|1
1721219420000|2024-07-17 12:30:20|7332.3|7320.3|7334.3|7322.3|7334.3|7322.3|7332.1|7320.1|0
1721219440000|2024-07-17 12:30:40|7332.8|7320.8|7332.6|7320.6|7332.8|7320.8|7332.6|7320.6|1
1721219460000|2024-07-17 12:31:00|7332.3|7320.3|7333|7321|7333.3|7321.3|7332.3|7320.3|0
1721219480000|2024-07-17 12:31:20|7332.8|7320.8|7338.8|7330.8|7341|7330.8|7332.8|7320.8|1
1721219490000|2024-07-17 12:31:30|7339|7331|7347.5|7339.5|7347.5|7339.5|7339|7331|3
1721219500000|2024-07-17 12:31:40|7348.3|7340.3|7348.5|7340.5|7348.5|7340.5|7348.3|7340.3|0
1721219520000|2024-07-17 12:32:00|7349.1|7337.1|7350.8|7338.8|7350.8|7338.8|7348.3|7336.3|2
1721219530000|2024-07-17 12:32:10|7349.2|7337.2|7348.3|7336.3|7349.2|7337.2|7348.3|7336.3|0
1721219540000|2024-07-17 12:32:20|7350.8|7338.8|7351.3|7339.3|7351.3|7339.3|7349.8|7337.8|0
1721219550000|2024-07-17 12:32:30|7351|7339|7350.5|7338.5|7351|7339|7350.5|7338.5|0
1721219560000|2024-07-17 12:32:40|7350.3|7338.3|7350.8|7338.8|7350.8|7338.8|7350.3|7338.3|0
1721219580000|2024-07-17 12:33:00|7350.5|7338.5|7350.5|7338.5|7350.5|7338.5|7350.5|7338.5|0
1721219590000|2024-07-17 12:33:10|7355.5|7343.5|7355.5|7343.5|7355.5|7343.5|7355.5|7343.5|1
1721219600000|2024-07-17 12:33:20|7354.7|7342.7|7352.6|7344.6|7355.5|7344.6|7352.6|7341.5|0
1721219610000|2024-07-17 12:33:30|7353.5|7345.5|7353.5|7345.5|7353.5|7345.5|7353.5|7345.5|0
1721219640000|2024-07-17 12:34:00|7352.7|7340.7|7343.7|7331.7|7353.7|7341.7|7343.5|7331.5|2
1721219650000|2024-07-17 12:34:10|7344|7332|7332.5|7320.5|7344|7332|7332.5|7320.5|1
1721219670000|2024-07-17 12:34:30|7331.3|7319.3|7330.7|7318.7|7332|7320|7330.7|7318.7|0
1721219680000|2024-07-17 12:34:40|7329.3|7317.3|7330.5|7318.5|7332|7320|7329.3|7317.3|3
1721219690000|2024-07-17 12:34:50|7331|7319|7331.7|7319.7|7332|7320|7331|7319|0
1721219700000|2024-07-17 12:35:00|7331|7319|7330|7318|7331|7319|7330|7318|0
1721219740000|2024-07-17 12:35:40|7331.2|7319.2|7329.2|7317.2|7331.2|7319.9|7326.9|7317.2|2
1721219750000|2024-07-17 12:35:50|7330.7|7318.7|7329.2|7317.2|7330.7|7318.7|7328.2|7316.2|3
1721219760000|2024-07-17 12:36:00|7329.4|7317.4|7331.4|7319.4|7331.4|7319.4|7328.9|7316.9|5
1721219770000|2024-07-17 12:36:10|7329.7|7321.7|7329.7|7321.7|7329.7|7321.7|7329.7|7321.7|4
1721219840000|2024-07-17 12:37:20|7339.5|7327.5|7316.9|7304.9|7343.2|7331.2|7316.2|7304.2|7
1721219850000|2024-07-17 12:37:30|7318.2|7306.2|7317.6|7305.6|7318.2|7306.2|7317.6|7305.6|0
1721219860000|2024-07-17 12:37:40|7316.9|7304.9|7301.6|7289.6|7318.4|7306.4|7301.6|7289.6|2
1721219870000|2024-07-17 12:37:50|7302.9|7290.9|7286.1|7274.1|7305.9|7293.9|7280|7268|14
1721219880000|2024-07-17 12:38:00|7285.1|7273.1|7275.1|7263.1|7285.1|7273.1|7274.8|7262.8|0
1721219890000|2024-07-17 12:38:10|7275.3|7263.3|7273|7261|7275.3|7263.3|7263.6|7251.6|9
1721219900000|2024-07-17 12:38:20|7277.6|7265.6|7276.6|7264.6|7277.6|7265.6|7276.6|7264.6|1
1721219910000|2024-07-17 12:38:30|7277.1|7265.1|7275.6|7263.6|7278.3|7266.3|7275.6|7263.6|0
1721219920000|2024-07-17 12:38:40|7276|7264|7276|7264|7276|7264|7276|7264|0
1721219930000|2024-07-17 12:38:50|7276.5|7264.5|7279.1|7267.1|7279.1|7267.1|7276.5|7264.5|0
1721219940000|2024-07-17 12:39:00|7278.6|7266.6|7271|7259|7282.1|7270.1|7271|7259|2
1721219950000|2024-07-17 12:39:10|7272.3|7260.3|7270|7258|7272.3|7260.3|7270|7258|1
1721219960000|2024-07-17 12:39:20|7269.2|7257.2|7270.3|7258.3|7270.3|7258.3|7268.5|7256.5|0
1721219970000|2024-07-17 12:39:30|7270.5|7258.5|7282.1|7270.1|7282.1|7270.1|7265|7253|8
1721219980000|2024-07-17 12:39:40|7282.3|7270.3|7291.3|7279.3|7291.3|7279.3|7282.3|7270.3|0
1721219990000|2024-07-17 12:39:50|7291.1|7279.1|7297.1|7285.1|7297.1|7285.1|7291.1|7279.1|0
1721220000000|2024-07-17 12:40:00|7300.1|7288.1|7307.8|7295.8|7308.3|7296.3|7298.3|7286.3|0
1721220010000|2024-07-17 12:40:10|7307.5|7295.5|7307.5|7295.5|7307.5|7295.5|7307.5|7295.5|0
1721220020000|2024-07-17 12:40:20|7291|7279|7291|7279|7294.3|7282.3|7291|7279|4
1721220030000|2024-07-17 12:40:30|7285.9|7273.9|7290.3|7278.3|7290.5|7278.5|7278|7266|3
1721220040000|2024-07-17 12:40:40|7291.8|7279.8|7292.8|7280.8|7292.8|7280.8|7283.8|7271.8|3
1721220050000|2024-07-17 12:40:50|7293|7281|7292|7280|7295.8|7283.8|7291.8|7279.8|0
1721220060000|2024-07-17 12:41:00|7292.3|7280.3|7295.8|7283.8|7295.8|7283.8|7291.3|7279.3|0
1721220070000|2024-07-17 12:41:10|7296.3|7284.3|7289.5|7277.5|7296.3|7284.3|7288.8|7276.8|0
1721220080000|2024-07-17 12:41:20|7289.3|7277.3|7290|7278|7290.8|7278.8|7286|7274|1
1721220090000|2024-07-17 12:41:30|7289.8|7277.8|7290.8|7278.8|7294.5|7282.5|7289.8|7277.8|0
1721220100000|2024-07-17 12:41:40|7291|7279|7311.6|7299.6|7311.6|7299.6|7286.5|7274.5|10
1721220110000|2024-07-17 12:41:50|7310.1|7298.1|7311.8|7299.8|7311.8|7299.8|7306.8|7294.8|0
1721220120000|2024-07-17 12:42:00|7312.3|7300.3|7306.8|7294.8|7313.1|7301.1|7304.8|7292.8|0
1721220130000|2024-07-17 12:42:10|7307.6|7295.6|7306.8|7294.8|7307.6|7295.6|7304.3|7292.3|0
1721220140000|2024-07-17 12:42:20|7307.1|7295.1|7312.3|7300.3|7313.3|7301.3|7303.6|7291.6|1
1721220150000|2024-07-17 12:42:30|7312.8|7300.8|7314.1|7302.1|7314.1|7302.1|7307.1|7295.1|0
1721220160000|2024-07-17 12:42:40|7313.3|7301.3|7322.8|7310.8|7324.3|7312.3|7312.8|7300.8|0
1721220170000|2024-07-17 12:42:50|7322.6|7310.6|7327.6|7315.6|7329.4|7317.4|7322.6|7310.6|2
1721220180000|2024-07-17 12:43:00|7328.9|7316.9|7303.8|7291.8|7328.9|7316.9|7303.8|7291.8|4
1721220190000|2024-07-17 12:43:10|7304.1|7292.1|7304.1|7292.1|7304.1|7292.1|7304.1|7292.1|0
1721220200000|2024-07-17 12:43:20|7302.5|7290.5|7295.6|7283.6|7302.5|7290.5|7286.3|7274.3|0
1721220210000|2024-07-17 12:43:30|7295.8|7283.8|7300.6|7288.6|7300.6|7288.6|7293.3|7281.3|0
1721220220000|2024-07-17 12:43:40|7300.1|7288.1|7326.7|7314.7|7327.2|7315.2|7294.6|7282.6|13
1721220230000|2024-07-17 12:43:50|7325.6|7313.6|7280.1|7268.1|7325.6|7313.6|7279.1|7267.1|4
1721220240000|2024-07-17 12:44:00|7281.1|7269.1|7275.8|7263.8|7283.1|7271.1|7275.8|7263.8|0
1721220250000|2024-07-17 12:44:10|7287.5|7275.5|7285.8|7273.8|7287.8|7275.8|7284.8|7272.8|11
1721220260000|2024-07-17 12:44:20|7282.3|7270.3|7278.5|7266.5|7282.3|7270.3|7278.5|7266.5|0
1721220270000|2024-07-17 12:44:30|7278.3|7266.3|7264|7252|7278.3|7266.3|7263.8|7251.8|2
1721220280000|2024-07-17 12:44:40|7264.8|7252.8|7265|7253|7266|7254|7263|7251|0
1721220290000|2024-07-17 12:44:50|7265.3|7253.3|7261|7249|7265.3|7253.3|7261|7249|4
1721220300000|2024-07-17 12:45:00|7259.5|7247.5|7259.5|7247.5|7259.5|7247.5|7259.5|7247.5|0
1721220310000|2024-07-17 12:45:10|7259.2|7247.2|7255.5|7243.5|7259.2|7247.2|7255.5|7243.5|2
1721220320000|2024-07-17 12:45:20|7256.5|7244.5|7256.7|7244.7|7256.7|7244.7|7256.5|7244.5|0
1721220330000|2024-07-17 12:45:30|7256.5|7244.5|7256.5|7244.5|7256.5|7244.5|7255.7|7243.7|1
1721220340000|2024-07-17 12:45:40|7256.6|7248.6|7258.3|7246.3|7258.3|7248.6|7256.6|7244.7|1
1721220370000|2024-07-17 12:46:10|7259|7247|7259|7247|7259|7247|7259|7247|1
1721220380000|2024-07-17 12:46:20|7257.4|7245.4|7257.8|7245.8|7257.8|7245.8|7257.2|7245.2|0
1721220390000|2024-07-17 12:46:30|7257.5|7245.5|7256.2|7244.2|7258|7246|7256|7244|0
1721220400000|2024-07-17 12:46:40|7255|7243|7258|7246|7258.2|7246.2|7254|7242|0
1721220410000|2024-07-17 12:46:50|7257.5|7245.5|7258|7246|7258.5|7246.5|7257.2|7245.2|0
1721220430000|2024-07-17 12:47:10|7250.4|7242.4|7241.2|7229.2|7250.4|7242.4|7240.9|7228.9|2
1721220440000|2024-07-17 12:47:20|7241.7|7229.7|7240.2|7228.2|7241.7|7229.7|7240.2|7228.2|2
1721220450000|2024-07-17 12:47:30|7240.4|7228.4|7238.4|7226.4|7240.4|7228.4|7238.4|7226.4|2
1721220460000|2024-07-17 12:47:40|7238.2|7226.2|7238.2|7226.2|7238.2|7226.2|7238.2|7226.2|0
1721220470000|2024-07-17 12:47:50|7238.4|7226.4|7240.2|7228.2|7254|7242|7238.4|7226.4|10
1721220480000|2024-07-17 12:48:00|7241.7|7229.7|7240|7228|7241.7|7229.7|7238.9|7226.9|2
1721220490000|2024-07-17 12:48:10|7241.2|7229.2|7238.9|7226.9|7241.2|7229.2|7238.9|7226.9|2
1721220500000|2024-07-17 12:48:20|||||||||1
1721220510000|2024-07-17 12:48:30|7239.2|7227.2|7238.9|7226.9|7239.2|7227.2|7238.9|7226.9|0
1721220520000|2024-07-17 12:48:40|7239.7|7227.7|7222.9|7210.9|7239.7|7227.7|7222.6|7210.6|4
1721220530000|2024-07-17 12:48:50|7223.4|7211.4|7225.5|7213.5|7229.9|7217.9|7222.9|7210.9|11
1721220540000|2024-07-17 12:49:00|7225.9|7213.9|7225.9|7213.9|7225.9|7213.9|7225.9|7213.9|0
1721220550000|2024-07-17 12:49:10|7226.2|7214.2|7226.2|7214.2|7228.2|7216.2|7226.2|7214.2|0
1721220560000|2024-07-17 12:49:20|7226.7|7214.7|7228.7|7216.7|7228.7|7216.7|7226.7|7214.7|0
1721220570000|2024-07-17 12:49:30|7229.9|7217.9|7229.7|7217.7|7229.9|7217.9|7229.7|7217.7|0
1721220580000|2024-07-17 12:49:40|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|0
1721220590000|2024-07-17 12:49:50|7228.9|7216.9|7227.4|7215.4|7228.9|7216.9|7227.4|7215.4|0
1721220600000|2024-07-17 12:50:00|7227.9|7215.9|7239.2|7227.2|7239.2|7227.2|7223.4|7211.4|5
1721220610000|2024-07-17 12:50:10|7238.7|7226.7|7228.1|7216.1|7238.7|7226.7|7225.6|7213.6|9
1721220620000|2024-07-17 12:50:20|7228.6|7216.6|7230.4|7218.4|7230.4|7218.4|7228.6|7216.6|0
1721220630000|2024-07-17 12:50:30|7232.6|7220.6|7235.2|7223.2|7236.2|7224.2|7232.6|7220.6|0
1721220640000|2024-07-17 12:50:40|7235.7|7223.7|7258.5|7246.5|7258.5|7246.5|7233.9|7221.9|4
1721220650000|2024-07-17 12:50:50|7259.5|7247.5|7266.5|7254.5|7266.5|7254.5|7253.9|7241.9|6
1721220660000|2024-07-17 12:51:00|7266.7|7254.7|7272.5|7260.5|7272.5|7260.5|7266.7|7254.7|0
1721220670000|2024-07-17 12:51:10|7271.7|7259.7|7267.2|7255.2|7271.7|7259.7|7267.2|7255.2|2
1721220680000|2024-07-17 12:51:20|7267.5|7255.5|7281.5|7269.5|7281.5|7269.5|7265|7253|3
1721220690000|2024-07-17 12:51:30|7282|7270|7269.5|7257.5|7282|7270|7269.5|7257.5|5
1721220700000|2024-07-17 12:51:40|7272.5|7260.5|7277|7265|7277|7265|7272.5|7260.5|0
1721220710000|2024-07-17 12:51:50|7272.3|7260.3|7267.5|7255.5|7272.7|7260.7|7266.2|7254.2|1
1721220720000|2024-07-17 12:52:00|7269|7257|7269.5|7257.5|7269.5|7257.5|7269|7257|3
1721220730000|2024-07-17 12:52:10|7266.7|7254.7|7256.4|7244.4|7266.7|7254.7|7256.2|7244.2|2
1721220740000|2024-07-17 12:52:20|7256.7|7244.7|7250.4|7238.4|7256.7|7244.7|7250.4|7238.4|0
1721220750000|2024-07-17 12:52:30|7250.7|7238.7|7241.4|7229.4|7250.9|7238.9|7241.4|7229.4|0
1721220760000|2024-07-17 12:52:40|7241.2|7229.2|7236.9|7224.9|7241.4|7229.4|7236.9|7224.9|0
1721220770000|2024-07-17 12:52:50|7237.1|7225.1|7236.9|7224.9|7237.9|7225.9|7236.9|7224.9|0
1721220790000|2024-07-17 12:53:10|7235.9|7223.9|7236.1|7224.1|7236.4|7224.4|7235.6|7223.6|0
1721220800000|2024-07-17 12:53:20|7235.4|7223.4|7234.6|7222.6|7235.6|7223.6|7234.4|7222.4|0
1721220810000|2024-07-17 12:53:30|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|0
1721220820000|2024-07-17 12:53:40|7234.4|7222.4|7234.1|7222.1|7234.4|7222.4|7234.1|7222.1|1
1721220840000|2024-07-17 12:54:00|7233.8|7221.8|7233.6|7221.6|7234.1|7222.1|7233.1|7221.1|0
1721220850000|2024-07-17 12:54:10|7234.6|7222.6|7245.9|7233.9|7246.4|7234.4|7234.6|7222.6|1
1721220860000|2024-07-17 12:54:20|7246.9|7234.9|7245.6|7233.6|7248.1|7236.1|7245.1|7233.1|1
1721220870000|2024-07-17 12:54:30|7247.4|7235.4|7255.6|7243.6|7257.9|7245.9|7246.4|7234.4|2
1721220880000|2024-07-17 12:54:40|7255.3|7243.3|7264.1|7252.1|7271.7|7259.7|7255.1|7243.1|15
1721220890000|2024-07-17 12:54:50|7263.1|7251.1|7259|7247|7263.6|7251.6|7257.6|7245.6|1
1721220900000|2024-07-17 12:55:00|7258.3|7246.3|7252.7|7240.7|7258.3|7246.3|7250.7|7238.7|3
1721220910000|2024-07-17 12:55:10|7252.2|7240.2|7252.2|7240.2|7252.2|7240.2|7252.2|7240.2|0
1721220950000|2024-07-17 12:55:50|7249.7|7237.7|7252.5|7240.5|7253.5|7241.5|7248.4|7236.4|1
1721220960000|2024-07-17 12:56:00|7252.3|7240.3|7241.9|7229.9|7254.1|7242.1|7241.6|7229.6|1
1721220970000|2024-07-17 12:56:10|7241.6|7229.6|7241.9|7229.9|7241.9|7229.9|7241.6|7229.6|0
1721220980000|2024-07-17 12:56:20|7241.6|7229.6|7227.4|7215.4|7241.6|7229.6|7227.4|7215.4|2
1721220990000|2024-07-17 12:56:30|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|0
1721221000000|2024-07-17 12:56:40|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|1
1721221030000|2024-07-17 12:57:10|7226.6|7214.6|7226.6|7214.6|7226.6|7214.6|7226.6|7214.6|0
1721221040000|2024-07-17 12:57:20|7231.9|7219.9|7239.4|7227.4|7241.9|7229.9|7231.9|7219.9|10
1721221050000|2024-07-17 12:57:30|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|0
1721221060000|2024-07-17 12:57:40|7237.7|7225.7|7226.1|7214.1|7237.7|7225.7|7226.1|7214.1|2
1721221080000|2024-07-17 12:58:00|7224.6|7212.6|7222.1|7210.1|7227.4|7215.4|7221.6|7209.6|2
1721221090000|2024-07-17 12:58:10|7221.1|7209.1|7221.3|7209.3|7221.6|7209.6|7220.6|7208.6|0
1721221100000|2024-07-17 12:58:20|7221.1|7209.1|7221.6|7209.6|7221.8|7209.8|7221.1|7209.1|0
1721221110000|2024-07-17 12:58:30|7221.3|7209.3|7228.1|7216.1|7229.9|7217.9|7220.6|7208.6|2
1721221120000|2024-07-17 12:58:40|7227.9|7215.9|7228.9|7216.9|7232.7|7220.7|7226.6|7214.6|1
1721221140000|2024-07-17 12:59:00|7229.4|7217.4|7229.6|7217.6|7234.9|7222.9|7229.1|7217.1|1
1721221150000|2024-07-17 12:59:10|7230.4|7218.4|7216.3|7204.3|7234.7|7222.7|7216.3|7204.3|7
1721221160000|2024-07-17 12:59:20|7216.6|7204.6|7222.4|7210.4|7223.2|7211.2|7216.6|7204.6|6
1721221170000|2024-07-17 12:59:30|7222.1|7210.1|7220.8|7208.8|7222.1|7210.1|7220.8|7208.8|0
1721221180000|2024-07-17 12:59:40|7221.4|7209.4|7221.4|7209.4|7221.4|7209.4|7221.4|7209.4|0
1721221190000|2024-07-17 12:59:50|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|7220.6|7208.6|0
1721221200000|2024-07-17 13:00:00|7221.9|7209.9|7228.6|7216.6|7231.4|7219.4|7221.6|7209.6|3
1721221210000|2024-07-17 13:00:10|7229.6|7217.6|7229.9|7217.9|7230.6|7218.6|7229.6|7217.6|0
1721221220000|2024-07-17 13:00:20|7230.1|7218.1|7232.6|7220.6|7232.6|7220.6|7230.1|7218.1|1
1721221230000|2024-07-17 13:00:30|7233.6|7221.6|7227|7215|7233.6|7221.6|7227|7215|5
1721221240000|2024-07-17 13:00:40|7226.6|7214.6|7223.8|7211.8|7226.6|7214.6|7223.8|7211.8|4
1721221250000|2024-07-17 13:00:50|7223.5|7211.5|7221.8|7213.8|7224|7214.1|7221.8|7211.5|4
1721221260000|2024-07-17 13:01:00|7228|7216|7223.1|7211.1|7228.8|7216.8|7219.6|7211.1|14
1721221270000|2024-07-17 13:01:10|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|0
1721221280000|2024-07-17 13:01:20|7231.8|7219.8|7233.8|7221.8|7233.8|7221.8|7231.8|7219.8|1
1721221290000|2024-07-17 13:01:30|7233.6|7221.6|7225.5|7213.5|7233.6|7221.6|7225|7213|5
1721221300000|2024-07-17 13:01:40|7224.3|7212.3|7214.2|7202.2|7224.3|7212.3|7214.2|7202.2|8
1721221310000|2024-07-17 13:01:50|7214|7202|7214|7202|7214|7202|7214|7202|2
1721221320000|2024-07-17 13:02:00|7210|7199.2|7217|7205|7217.3|7205.3|7208.5|7196.5|6
1721221330000|2024-07-17 13:02:10|7217.5|7205.5|7219.3|7207.3|7219.3|7211|7216.5|7204.5|6
1721221340000|2024-07-17 13:02:20|7216.8|7208.8|7218.5|7206.5|7218.5|7208.8|7216.8|7206.5|0
1721221360000|2024-07-17 13:02:40|7223.5|7211.5|7215|7203|7224.8|7212.8|7215|7203|5
1721221370000|2024-07-17 13:02:50|7214.8|7202.8|7213.3|7207.3|7215.3|7207.3|7213.3|7202.8|0
1721221380000|2024-07-17 13:03:00|7214.3|7208.3|7220.5|7208.5|7221.5|7209.5|7212.8|7200.8|8
1721221410000|2024-07-17 13:03:30|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|1
1721221420000|2024-07-17 13:03:40|7221|7209|7221|7209|7221|7209|7221|7209|1
1721221430000|2024-07-17 13:03:50|7220.5|7208.5|7218.8|7210.8|7220.5|7210.8|7218.8|7208.5|3
1721221440000|2024-07-17 13:04:00|7219|7211|7219|7211|7219.3|7211.3|7219|7211|1
1721221450000|2024-07-17 13:04:10|7217.3|7209.3|7216.5|7204.5|7217.3|7209.3|7207.5|7195.5|4
1721221470000|2024-07-17 13:04:30|7216.8|7204.8|7216.3|7204.3|7216.8|7204.8|7216.3|7204.3|2
1721221480000|2024-07-17 13:04:40|7217|7205|7217.3|7205.3|7217.3|7205.3|7217|7205|0
1721221490000|2024-07-17 13:04:50|7214.8|7206.8|7207.7|7195.7|7214.8|7206.8|7207.7|7195.7|2
1721221500000|2024-07-17 13:05:00|7207.3|7195.3|7206|7194|7211.2|7199.2|7206|7194|5
1721221510000|2024-07-17 13:05:10|7206.2|7194.2|7206.2|7194.2|7206.2|7194.2|7206.2|7194.2|0
1721221540000|2024-07-17 13:05:40|7206|7194|7206|7194|7206|7194|7206|7194|0
1721221570000|2024-07-17 13:06:10|7211.2|7199.2|7205.4|7193.4|7211.2|7199.2|7204.7|7192.7|14
1721221580000|2024-07-17 13:06:20|7205.9|7193.9|7207.4|7199.4|7209.9|7199.4|7203.4|7191.4|10
1721221590000|2024-07-17 13:06:30|7207.9|7199.9|7217.9|7205.9|7218|7208.5|7207.9|7199.9|4
1721221600000|2024-07-17 13:06:40|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|1
1721221610000|2024-07-17 13:06:50|||||||||1
1721221620000|2024-07-17 13:07:00|7218|7206|7232.5|7220.5|7232.8|7220.8|7218|7206|2
1721221630000|2024-07-17 13:07:10|7231.5|7223.5|7230.8|7222.8|7231.5|7223.5|7230.8|7222.8|7
1721221640000|2024-07-17 13:07:20|7230.6|7222.6|7230.8|7222.8|7231.8|7223.8|7229.8|7219.6|2
1721221650000|2024-07-17 13:07:30|7230.6|7222.6|7230.8|7222.8|7230.8|7224.3|7230.3|7222.6|0
1721221660000|2024-07-17 13:07:40|7238.2|7226.2|7243.3|7235.3|7245.4|7235.3|7238.2|7226.2|7
1721221670000|2024-07-17 13:07:50|7243.8|7235.8|7243.8|7235.8|7243.8|7235.8|7243.8|7235.8|0
1721221680000|2024-07-17 13:08:00|7244.1|7236.1|7244.1|7236.1|7244.1|7236.1|7244.1|7236.1|0
1721221700000|2024-07-17 13:08:20|7244.3|7236.3|7244.3|7232.3|7244.3|7236.3|7244.3|7232.3|2
1721221710000|2024-07-17 13:08:30|7244.1|7232.1|7244.1|7232.1|7244.6|7232.6|7244.1|7232.1|0
1721221720000|2024-07-17 13:08:40|7244.6|7232.6|7253.4|7241.4|7262.3|7250.3|7243.6|7232.6|7
1721221730000|2024-07-17 13:08:50|7250.4|7238.4|7248.1|7236.1|7250.6|7238.6|7247.8|7235.8|0
1721221740000|2024-07-17 13:09:00|7245.6|7233.6|7254.4|7242.4|7256.1|7244.1|7242.1|7230.1|3
1721221750000|2024-07-17 13:09:10|7253.8|7241.8|7253.6|7241.6|7253.8|7241.8|7253.6|7241.6|0
1721221760000|2024-07-17 13:09:20|7252.6|7240.6|7251.3|7239.3|7252.6|7240.6|7251.3|7239.3|0
1721221770000|2024-07-17 13:09:30|7251.1|7239.1|7245.6|7233.6|7251.1|7239.1|7243.9|7233.3|2
1721221780000|2024-07-17 13:09:40|7244.8|7232.8|7245.1|7233.1|7245.1|7233.1|7244.3|7232.3|0
1721221800000|2024-07-17 13:10:00|7246.1|7234.1|7244.8|7236.8|7246.1|7237.1|7244.8|7233.8|0
1721221810000|2024-07-17 13:10:10|7244.6|7236.6|7252.6|7240.6|7252.6|7240.6|7244.6|7236.6|4
1721221820000|2024-07-17 13:10:20|7254.2|7242.2|7251.9|7239.9|7259.1|7247.1|7250.6|7238.6|1
1721221830000|2024-07-17 13:10:30|7253.1|7241.1|7253.1|7241.1|7253.1|7241.1|7253.1|7241.1|0
1721221840000|2024-07-17 13:10:40|7253.6|7241.6|7253.6|7241.6|7253.6|7241.6|7253.6|7241.6|1
1721221850000|2024-07-17 13:10:50|7253.3|7241.3|7256.4|7250.4|7257.4|7250.4|7253.3|7241.3|12
1721221860000|2024-07-17 13:11:00|7256.7|7250.7|7266.1|7254.1|7266.1|7254.1|7256.7|7247.6|7
1721221870000|2024-07-17 13:11:10|7266.6|7254.6|7266.3|7254.3|7266.6|7254.6|7266.3|7254.3|0
1721221880000|2024-07-17 13:11:20|7270.1|7258.1|7270.6|7258.6|7270.6|7258.6|7270.1|7258.1|0
1721221890000|2024-07-17 13:11:30|7274.6|7262.6|7274.6|7262.6|7274.6|7262.6|7274.6|7262.6|2
1721221900000|2024-07-17 13:11:40|7275.1|7263.1|7274.3|7262.3|7275.8|7263.8|7274.1|7262.1|0
1721221910000|2024-07-17 13:11:50|7277.8|7265.8|7280.1|7268.1|7280.1|7268.3|7276.1|7265.8|2
1721221920000|2024-07-17 13:12:00|7279.6|7267.6|7281.9|7269.9|7282.9|7270.9|7279.6|7267.6|1
1721221930000|2024-07-17 13:12:10|7280.4|7268.4|7280.9|7268.9|7280.9|7268.9|7280.1|7268.1|0
1721221940000|2024-07-17 13:12:20|7281.4|7269.4|7282.7|7270.7|7282.7|7270.7|7281.1|7269.1|0
1721221950000|2024-07-17 13:12:30|7284.9|7272.9|7288.1|7276.1|7288.1|7276.1|7284.4|7272.4|0
1721221960000|2024-07-17 13:12:40|7288.7|7276.7|7256.2|7244.2|7289.1|7277.1|7252.7|7240.7|10
1721221970000|2024-07-17 13:12:50|7262.2|7250.2|7283.9|7271.9|7284.9|7272.9|7262.2|7250.2|2
1721221990000|2024-07-17 13:13:10|7285.2|7273.2|7288.4|7276.4|7288.9|7276.9|7284.7|7272.7|2
1721222020000|2024-07-17 13:13:40|7287.9|7275.9|7290.2|7278.2|7290.2|7278.2|7287.4|7275.4|0
1721222040000|2024-07-17 13:14:00|7290.6|7278.6|7290.6|7278.6|7290.6|7278.6|7290.6|7278.6|0
1721222070000|2024-07-17 13:14:30|7290.4|7278.4|7289.4|7277.4|7290.4|7278.4|7289.4|7277.4|1
1721222080000|2024-07-17 13:14:40|7289.6|7277.6|7280.1|7268.1|7289.6|7277.6|7272.1|7260.1|6
1721222090000|2024-07-17 13:14:50|7285.7|7273.7|7288.1|7276.1|7289.4|7277.4|7285.4|7273.4|1
1721222100000|2024-07-17 13:15:00|7288.6|7276.6|7287.1|7275.1|7297.4|7285.4|7287.1|7275.1|9
1721222110000|2024-07-17 13:15:10|7288.6|7276.6|7268.4|7256.4|7288.6|7276.6|7264.4|7252.4|1
1721222120000|2024-07-17 13:15:20|7269.4|7257.4|7273.9|7261.9|7274.7|7262.7|7267.6|7255.6|1
1721222130000|2024-07-17 13:15:30|7273.6|7261.6|7279.4|7267.4|7279.7|7267.7|7273.6|7261.6|0
1721222140000|2024-07-17 13:15:40|7279.1|7267.1|7279.1|7267.1|7279.1|7267.1|7279.1|7267.1|0
1721222150000|2024-07-17 13:15:50|7280.4|7268.4|7281.6|7269.6|7283.6|7271.6|7279.9|7267.9|0
1721222160000|2024-07-17 13:16:00|7281.4|7269.4|7284.1|7272.1|7284.1|7272.1|7280.6|7268.6|0
1721222170000|2024-07-17 13:16:10|7282.4|7270.4|7283.1|7271.1|7283.1|7271.1|7282.4|7270.4|0
1721222180000|2024-07-17 13:16:20|7282.9|7270.9|7282.4|7270.4|7282.9|7270.9|7282.4|7270.4|0
1721222190000|2024-07-17 13:16:30|7281.9|7269.9|7284.4|7272.4|7284.4|7272.4|7281.9|7269.9|0
1721222200000|2024-07-17 13:16:40|7285.1|7273.1|7293.1|7281.1|7293.1|7281.1|7285.1|7273.1|5
1721222210000|2024-07-17 13:16:50|7289.6|7277.6|7289.6|7277.6|7289.6|7277.6|7289.6|7277.6|1
1721222220000|2024-07-17 13:17:00|7289.4|7277.4|7289.4|7277.4|7289.6|7277.6|7289.1|7277.1|0
1721222230000|2024-07-17 13:17:10|7289.9|7277.9|7292.1|7280.1|7292.1|7280.1|7289.9|7277.9|3
1721222240000|2024-07-17 13:17:20|7293.1|7281.1|7293.4|7281.4|7293.4|7281.4|7293.1|7281.1|0
1721222250000|2024-07-17 13:17:30|7293.6|7281.6|7293.6|7281.6|7293.6|7281.6|7293.6|7281.6|0
1721222260000|2024-07-17 13:17:40|7297.6|7285.6|7296.6|7284.6|7297.6|7285.6|7295.4|7283.4|3
1721222270000|2024-07-17 13:17:50|7297.1|7285.1|7296.1|7284.1|7297.6|7285.6|7295.6|7283.6|6
1721222280000|2024-07-17 13:18:00|7293|7281|7284.1|7272.1|7293|7281|7284.1|7272.1|1
1721222290000|2024-07-17 13:18:10|7288.1|7276.1|7288.4|7276.4|7288.4|7276.4|7288.1|7276.1|1
1721222300000|2024-07-17 13:18:20|7288.3|7276.3|7288.6|7276.6|7294.4|7282.4|7288.1|7276.1|3
1721222310000|2024-07-17 13:18:30|||||||||1
1721222320000|2024-07-17 13:18:40|7286.6|7274.6|7283.8|7271.8|7286.6|7274.6|7283.8|7271.8|2
1721222340000|2024-07-17 13:19:00|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|0
1721222360000|2024-07-17 13:19:20|7274.3|7262.3|7269.1|7257.1|7274.3|7262.3|7268.8|7256.8|1
1721222370000|2024-07-17 13:19:30|7269.3|7257.3|7269.3|7257.3|7269.6|7257.6|7269.3|7257.3|0
1721222380000|2024-07-17 13:19:40|7269.6|7257.6|7271.6|7259.6|7271.6|7259.6|7264.1|7256.1|4
1721222390000|2024-07-17 13:19:50|7271.1|7259.1|7266.6|7254.6|7271.1|7259.1|7266.1|7254.1|0
1721222400000|2024-07-17 13:20:00|7266.8|7254.8|7273.1|7261.1|7273.6|7261.6|7266.3|7254.3|2
1721222410000|2024-07-17 13:20:10|7272.8|7260.8|7274.1|7262.1|7274.1|7262.1|7272.8|7260.8|0
1721222420000|2024-07-17 13:20:20|7273.6|7261.6|7272.8|7260.8|7277.8|7266.6|7265.6|7256.6|6
1721222440000|2024-07-17 13:20:40|7273.3|7261.3|7273.6|7261.6|7273.6|7261.6|7273.3|7261.3|0
1721222450000|2024-07-17 13:20:50|7272.6|7260.6|7274.3|7262.3|7274.3|7262.3|7272.6|7260.6|0
1721222460000|2024-07-17 13:21:00|7274.6|7262.6|7270.8|7258.8|7274.8|7262.8|7270.8|7258.8|1
1721222470000|2024-07-17 13:21:10|7270.6|7258.6|7269.8|7257.8|7272.1|7260.1|7269.6|7257.6|0
1721222490000|2024-07-17 13:21:30|7270.1|7258.1|7273.8|7261.8|7273.8|7261.8|7265.6|7253.6|2
1721222500000|2024-07-17 13:21:40|7274.1|7262.1|7274.8|7262.8|7274.8|7262.8|7274.1|7262.1|0
1721222510000|2024-07-17 13:21:50|7275.8|7263.8|7281.8|7269.8|7285.1|7273.1|7275.1|7263.8|3
1721222520000|2024-07-17 13:22:00|7282.1|7270.1|7275.6|7263.6|7282.3|7270.3|7275.6|7263.6|0
1721222530000|2024-07-17 13:22:10|7272.3|7260.3|7270.3|7258.3|7272.3|7260.3|7270.3|7258.3|1
1721222540000|2024-07-17 13:22:20|7270|7258|7272|7260|7273|7261.3|7269.1|7258|2
1721222550000|2024-07-17 13:22:30|7271.5|7259.5|7271.5|7259.5|7271.5|7259.5|7271.5|7259.5|0
1721222560000|2024-07-17 13:22:40|7272.3|7260.3|7271.6|7259.6|7276.1|7264.1|7270.8|7258.8|3
1721222570000|2024-07-17 13:22:50|7271.1|7259.1|7273.8|7261.8|7277.5|7265.5|7268.5|7258.3|8
1721222580000|2024-07-17 13:23:00|7273|7261|7272.5|7260.5|7273|7261|7272.3|7260.3|0
1721222590000|2024-07-17 13:23:10|7276.8|7264.8|7294|7282|7295.6|7283.6|7271.5|7259.5|15
1721222600000|2024-07-17 13:23:20|7293.5|7281.5|7293|7285|7294.8|7285|7293|7281.5|0
1721222610000|2024-07-17 13:23:30|7292.6|7286.6|7299.8|7287.8|7303.1|7291.1|7292.6|7286.6|4
1721222620000|2024-07-17 13:23:40|7300|7288|7309.3|7297.3|7309.3|7297.3|7298.8|7286.8|5
1721222630000|2024-07-17 13:23:50|7308|7296|7306.8|7294.8|7308.1|7296.1|7306.3|7294.3|6
1721222640000|2024-07-17 13:24:00|7306.3|7294.3|7305.8|7297.8|7308.3|7298.8|7304.5|7292.5|2
1721222650000|2024-07-17 13:24:10|7305|7293|7306.8|7294.8|7311|7299|7301|7289|10
1721222660000|2024-07-17 13:24:20|7307|7295|7304.8|7292.8|7307|7295|7304.8|7292.8|0
1721222670000|2024-07-17 13:24:30|7303|7291|7301.8|7289.8|7303|7291|7301.8|7289.8|0
1721222680000|2024-07-17 13:24:40|7301.2|7289.2|7300.7|7288.7|7301.2|7289.2|7300.7|7288.7|0
1721222690000|2024-07-17 13:24:50|7300.3|7288.3|7301.3|7289.3|7301.3|7289.3|7300.3|7288.3|0
1721222700000|2024-07-17 13:25:00|7301.5|7289.5|7288.3|7276.3|7301.5|7289.5|7288.3|7276.3|5
1721222710000|2024-07-17 13:25:10|7288.7|7276.7|7289|7277|7289|7277|7288.7|7276.7|1
1721222730000|2024-07-17 13:25:30|7287.8|7275.8|7279.7|7267.7|7287.8|7275.8|7279.7|7267.7|2
1721222740000|2024-07-17 13:25:40|7280|7268|7279.2|7267.2|7281.2|7269.2|7279.2|7267.2|1
1721222750000|2024-07-17 13:25:50|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|0
1721222760000|2024-07-17 13:26:00|7279|7267|7268.7|7256.7|7279|7268.4|7268.7|7256.7|4
1721222770000|2024-07-17 13:26:10|7267.9|7255.9|7257.4|7245.4|7267.9|7255.9|7256.4|7244.4|8
1721222780000|2024-07-17 13:26:20|7257.2|7245.2|7270.5|7258.5|7270.5|7258.5|7257.2|7245.2|13
1721222790000|2024-07-17 13:26:30|7272.4|7260.4|7270.6|7258.6|7273.1|7261.1|7270.6|7258.6|1
1721222800000|2024-07-17 13:26:40|7271.7|7259.7|7274.4|7262.4|7274.4|7262.4|7271.7|7259.7|0
1721222810000|2024-07-17 13:26:50|7273.6|7261.6|7286.4|7274.4|7288.7|7276.7|7273.6|7261.6|1
1721222820000|2024-07-17 13:27:00|7285.7|7273.7|7286.7|7274.7|7287.7|7275.7|7285.7|7273.7|0
1721222830000|2024-07-17 13:27:10|7286.2|7274.2|7285.9|7273.9|7286.2|7274.2|7285.9|7273.9|0
1721222840000|2024-07-17 13:27:20|7286.7|7274.7|7293.7|7281.7|7293.7|7281.7|7286.7|7274.7|0
1721222870000|2024-07-17 13:27:50|7292.7|7280.7|7293|7281|7293|7281|7292.7|7280.7|0
1721222880000|2024-07-17 13:28:00|7293.7|7281.7|7292.2|7280.2|7294.2|7282.2|7290.7|7278.7|0
1721222890000|2024-07-17 13:28:10|7291.9|7279.9|7291.4|7279.4|7291.9|7279.9|7287.9|7275.9|0
1721222900000|2024-07-17 13:28:20|7291.9|7279.9|7288.9|7276.9|7296.9|7284.9|7288.9|7276.9|2
1721222910000|2024-07-17 13:28:30|7288.7|7276.7|7288.2|7276.2|7291.4|7279.4|7288.2|7276.2|1
1721222920000|2024-07-17 13:28:40|7287.9|7275.9|7287.9|7275.9|7287.9|7275.9|7287.9|7275.9|0
1721222960000|2024-07-17 13:29:20|7286.4|7274.4|7289.1|7277.1|7289.9|7277.9|7286.4|7274.4|0
1721222970000|2024-07-17 13:29:30|7288.4|7276.4|7287.1|7275.1|7288.4|7276.4|7285.9|7273.9|0
1721222980000|2024-07-17 13:29:40|7286.9|7274.9|7285.9|7273.9|7287.1|7275.1|7285.9|7273.9|0
1721223000000|2024-07-17 13:30:00|7287.4|7275.4|7297.6|7285.6|7298.9|7286.9|7286.9|7274.9|7
1721223010000|2024-07-17 13:30:10|7297.4|7285.4|7297.4|7285.4|7297.4|7285.4|7297.4|7285.4|0
1721223030000|2024-07-17 13:30:30|7295.3|7283.3|7296.4|7284.4|7299.1|7287.1|7295.3|7283.3|6
1721223040000|2024-07-17 13:30:40|7295.9|7283.9|7296.1|7284.1|7296.1|7284.1|7295.9|7283.9|0
1721223050000|2024-07-17 13:30:50|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|0
1721223060000|2024-07-17 13:31:00|7295.4|7283.4|7292.8|7284.8|7295.4|7284.8|7292.8|7283.4|0
1721223070000|2024-07-17 13:31:10|7292.4|7284.4|7292.4|7284.4|7292.4|7284.4|7292.4|7284.4|0
1721223090000|2024-07-17 13:31:30|7293.7|7281.7|7295.4|7283.4|7297.6|7291.6|7293.7|7281.7|9
1721223100000|2024-07-17 13:31:40|7294.9|7282.9|7295.1|7283.1|7295.1|7283.1|7294.6|7282.6|0
1721223110000|2024-07-17 13:31:50|7294.6|7282.6|7295.1|7283.1|7295.1|7283.1|7294.6|7282.6|0
1721223120000|2024-07-17 13:32:00|7294.6|7282.6|7294.4|7282.4|7294.6|7282.6|7294.4|7282.4|0
1721223130000|2024-07-17 13:32:10|7293.4|7285.4|7294.1|7286.1|7295.6|7286.1|7293.4|7283.6|0
1721223150000|2024-07-17 13:32:30|7296.6|7288.6|7296.1|7284.1|7299.3|7291.3|7296.1|7284.1|4
1721223160000|2024-07-17 13:32:40|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|0
1721223170000|2024-07-17 13:32:50|7297.2|7285.2|7298.1|7286.1|7298.1|7286.1|7297.2|7285.2|0
1721223180000|2024-07-17 13:33:00|7295.4|7283.4|7296.1|7284.1|7297.4|7285.4|7295.4|7283.4|7
1721223190000|2024-07-17 13:33:10|7297.1|7285.1|7293.9|7281.9|7297.4|7288.9|7293.8|7281.8|14
1721223200000|2024-07-17 13:33:20|7294.1|7282.1|7296.1|7284.1|7296.1|7284.1|7294.1|7282.1|2
1721223210000|2024-07-17 13:33:30|7294.8|7282.8|7293.8|7281.8|7294.8|7282.8|7293.8|7281.8|1
1721223230000|2024-07-17 13:33:50|7293.6|7281.6|7297.6|7285.6|7297.9|7285.9|7293.6|7281.6|2
1721223240000|2024-07-17 13:34:00|7298.4|7286.4|7297.6|7285.6|7298.9|7286.9|7297.6|7285.6|0
1721223250000|2024-07-17 13:34:10|7298.9|7286.9|7299.4|7287.4|7299.4|7287.4|7298.9|7286.9|6
1721223280000|2024-07-17 13:34:40|7299.1|7287.1|7296.8|7284.8|7299.4|7287.4|7293.6|7283.8|2
1721223300000|2024-07-17 13:35:00|7296.6|7284.6|7295.9|7283.9|7296.6|7284.6|7295.9|7283.9|2
1721223310000|2024-07-17 13:35:10|7296.6|7284.6|7296.6|7284.6|7296.9|7284.9|7296.6|7284.6|1
1721223320000|2024-07-17 13:35:20|7296.8|7284.8|7297.1|7285.1|7297.9|7285.9|7296.8|7284.8|3
1721223330000|2024-07-17 13:35:30|7296.6|7284.6|7299.1|7287.1|7299.1|7287.1|7294.9|7284.3|1
1721223340000|2024-07-17 13:35:40|7299.4|7287.4|7299.4|7287.4|7299.4|7287.4|7299.4|7287.4|1
1721223350000|2024-07-17 13:35:50|7297.1|7289.1|7297.8|7289.8|7297.8|7289.8|7297.1|7289.1|1
1721223360000|2024-07-17 13:36:00|7299.9|7287.9|7298.6|7290.6|7299.9|7290.6|7298.6|7287.9|2
1721223370000|2024-07-17 13:36:10|7298.1|7290.1|7298.6|7286.6|7298.9|7290.4|7298.1|7286.6|1
1721223380000|2024-07-17 13:36:20|7298.9|7286.9|7299.1|7287.1|7299.4|7287.4|7298.6|7286.6|5
1721223390000|2024-07-17 13:36:30|7298.9|7286.9|7298.4|7286.4|7298.9|7286.9|7298.4|7286.4|0
1721223400000|2024-07-17 13:36:40|7298.9|7286.9|7299.1|7287.1|7299.1|7292.4|7297.1|7286.9|8
1721223410000|2024-07-17 13:36:50|7296.6|7288.6|7298.1|7286.1|7298.6|7288.6|7296.6|7285.6|1
1721223420000|2024-07-17 13:37:00|7297.9|7285.9|7297.8|7285.8|7298.8|7286.8|7297.3|7285.3|0
1721223430000|2024-07-17 13:37:10|7297.3|7285.3|7297.8|7285.8|7297.8|7285.8|7297.3|7285.3|0
1721223440000|2024-07-17 13:37:20|7297.3|7285.3|7297.3|7285.3|7297.3|7285.3|7297.3|7285.3|1
1721223450000|2024-07-17 13:37:30|7297.8|7285.8|7297.8|7285.8|7297.8|7285.8|7297.8|7285.8|0
1721223460000|2024-07-17 13:37:40|7298.3|7286.3|7298.3|7286.3|7298.3|7286.3|7298.1|7286.1|0
1721223470000|2024-07-17 13:37:50|7293.1|7287.1|7298.1|7286.1|7298.8|7287.1|7293.1|7281.5|17
1721223480000|2024-07-17 13:38:00|7298.8|7286.8|7298.8|7286.8|7298.8|7286.8|7298.8|7286.8|0
1721223490000|2024-07-17 13:38:10|7298.3|7286.3|7311.8|7305.8|7312.1|7305.8|7296.8|7284.8|5
1721223500000|2024-07-17 13:38:20|7312.6|7300.6|7315.6|7303.6|7315.9|7304.1|7311.4|7300.6|14
1721223510000|2024-07-17 13:38:30|7315.1|7303.1|7314.9|7302.9|7315.1|7303.1|7314.9|7302.9|0
1721223520000|2024-07-17 13:38:40|7315.1|7303.1|7336.1|7324.1|7336.7|7324.7|7314.4|7303.1|7
1721223530000|2024-07-17 13:38:50|7336.6|7324.6|7353.4|7341.4|7354.7|7342.7|7335.9|7323.9|14
1721223540000|2024-07-17 13:39:00|7353.1|7341.1|7348.9|7336.9|7355.5|7345.4|7348.9|7336.9|3
1721223550000|2024-07-17 13:39:10|7352.8|7340.8|7338.2|7326.2|7353.2|7345.2|7336.9|7324.9|7
1721223560000|2024-07-17 13:39:20|7337.9|7325.9|7335.2|7323.2|7337.9|7325.9|7334.2|7322.2|0
1721223570000|2024-07-17 13:39:30|7334.4|7322.4|7334.4|7322.4|7334.4|7322.4|7334.4|7322.4|0
1721223580000|2024-07-17 13:39:40|7334.9|7322.9|7334.9|7322.9|7336.5|7324.5|7334.9|7322.9|0
1721223590000|2024-07-17 13:39:50|7337.5|7325.5|7337.2|7325.2|7339.4|7327.4|7335.4|7325.2|0
1721223600000|2024-07-17 13:40:00|7337.4|7325.4|7352.5|7340.5|7353.7|7341.7|7337.4|7325.4|0
1721223610000|2024-07-17 13:40:10|7351|7343|7357.2|7345.2|7358.4|7352.4|7351|7340.1|22
1721223620000|2024-07-17 13:40:20|7358.2|7346.2|7369|7357|7369|7357|7356.2|7345.9|9
1721223630000|2024-07-17 13:40:30|7368.7|7356.7|7365.7|7353.7|7368.7|7357.9|7365|7353|3
1721223640000|2024-07-17 13:40:40|7365|7357|7375.8|7369.8|7376.3|7369.8|7365|7357|5
1721223650000|2024-07-17 13:40:50|7380.8|7368.8|7385.5|7373.5|7385.5|7374|7380.8|7368.8|5
1721223660000|2024-07-17 13:41:00|7385.3|7373.3|7383.5|7371.5|7385.5|7375|7383|7371.5|9
1721223670000|2024-07-17 13:41:10|7384.5|7372.5|7390|7378|7392|7380|7384|7372|10
1721223680000|2024-07-17 13:41:20|7389|7377|7388.3|7376.3|7389.8|7377.8|7388.3|7376.3|0
1721223690000|2024-07-17 13:41:30|7388.5|7376.5|7381.5|7369.5|7388.5|7376.5|7381|7369|6
1721223700000|2024-07-17 13:41:40|7382.5|7370.5|7380.8|7368.8|7383|7371|7380|7368|2
1721223710000|2024-07-17 13:41:50|7380.5|7368.5|7379.7|7367.7|7382|7370|7379.5|7367.5|1
1721223720000|2024-07-17 13:42:00|7380|7368|7381|7369|7381.2|7369.2|7379.2|7367.2|1
1721223730000|2024-07-17 13:42:10|7380.7|7368.7|7380.5|7368.5|7381|7369|7380.5|7368.5|0
1721223750000|2024-07-17 13:42:30|7374.8|7362.8|7373.5|7361.5|7376.2|7364.2|7368.2|7356.2|9
1721223760000|2024-07-17 13:42:40|7372.7|7360.7|7374|7362|7374.5|7362.5|7372.7|7360.7|3
1721223770000|2024-07-17 13:42:50|7372.2|7360.2|7371|7359|7372.2|7360.2|7370.3|7358.3|0
1721223780000|2024-07-17 13:43:00|7370.8|7358.8|7366.3|7358.3|7371.3|7359.3|7366.3|7355.3|1
1721223790000|2024-07-17 13:43:10|7368.3|7356.3|7368.2|7356.2|7368.3|7356.3|7368.2|7356.2|0
1721223800000|2024-07-17 13:43:20|7364.2|7358.2|7363.2|7357.2|7364.2|7358.2|7363.2|7357.2|0
1721223810000|2024-07-17 13:43:30|7352.7|7340.7|7346.5|7334.5|7353.2|7341.2|7342.7|7330.7|4
1721223820000|2024-07-17 13:43:40|7351.5|7339.5|7362|7350|7362.7|7350.7|7351.5|7339.5|1
1721223830000|2024-07-17 13:43:50|7362.8|7350.8|7339.4|7327.4|7363.5|7351.5|7338.2|7326.2|13
1721223840000|2024-07-17 13:44:00|7339.2|7327.2|7343.1|7331.1|7345.2|7333.2|7339.2|7327.2|2
1721223850000|2024-07-17 13:44:10|7341.4|7329.4|7341.9|7329.9|7342.5|7330.5|7340.7|7328.7|1
1721223860000|2024-07-17 13:44:20|7343.2|7331.2|7343.2|7331.2|7344.5|7332.5|7341.9|7329.9|1
1721223870000|2024-07-17 13:44:30|7342.9|7330.9|7341.4|7329.4|7342.9|7330.9|7340.9|7328.9|0
1721223880000|2024-07-17 13:44:40|7341.7|7329.7|7341.9|7329.9|7341.9|7329.9|7340.4|7328.4|1
1721223890000|2024-07-17 13:44:50|7342.2|7330.2|7342.7|7330.7|7342.7|7330.7|7342.2|7330.2|1
1721223900000|2024-07-17 13:45:00|7342.4|7330.4|7342.4|7330.4|7342.4|7330.4|7342.4|7330.4|0
1721223920000|2024-07-17 13:45:20|7345|7333|7341.4|7329.4|7345|7333|7340.9|7328.9|7
1721223960000|2024-07-17 13:46:00|7341.7|7329.7|7334.2|7322.2|7341.7|7329.7|7333.7|7321.7|2
1721223970000|2024-07-17 13:46:10|7334.5|7322.5|7334|7322|7334.5|7322.5|7334|7322|0
1721223980000|2024-07-17 13:46:20|7334.5|7322.5|7335.7|7323.7|7336.5|7324.5|7334.5|7322.5|5
1721223990000|2024-07-17 13:46:30|7336.2|7324.2|7337|7325|7337|7325|7336.2|7324.2|0
1721224000000|2024-07-17 13:46:40|7350|7338|7350|7338|7350|7338|7350|7338|1
1721224010000|2024-07-17 13:46:50|7354.4|7342.4|7353.9|7345.9|7354.4|7346|7353.9|7342.4|2
1721224020000|2024-07-17 13:47:00|7352.1|7344.1|7346|7340|7352.1|7344.1|7345.5|7339.5|10
1721224030000|2024-07-17 13:47:10|7347.1|7341.1|7348.9|7342.9|7349.1|7343.1|7346.6|7340.6|24
1721224040000|2024-07-17 13:47:20|7359.7|7347.7|7362.8|7350.8|7365.3|7353.3|7359.7|7347.7|1
1721224050000|2024-07-17 13:47:30|7362.5|7350.5|7378.1|7372.1|7378.1|7372.1|7362.5|7350.5|5
1721224060000|2024-07-17 13:47:40|7379.8|7367.8|7382.1|7374.1|7383.2|7374.1|7377.7|7365.7|5
1721224070000|2024-07-17 13:47:50|7381.9|7373.9|7390.6|7384.6|7392.9|7384.6|7381.6|7373.6|3
1721224080000|2024-07-17 13:48:00|7392.4|7380.4|7392.6|7380.6|7392.9|7380.9|7392.4|7380.4|5
1721224090000|2024-07-17 13:48:10|7392.9|7380.9|7397|7385|7397|7385|7392.9|7380.9|12
1721224100000|2024-07-17 13:48:20|7397.2|7385.2|7396.2|7384.2|7397.2|7385.2|7394.9|7382.9|3
1721224110000|2024-07-17 13:48:30|7394.5|7386.5|7394.5|7386.5|7394.5|7386.5|7394.5|7386.5|0
1721224120000|2024-07-17 13:48:40|7397.2|7385.2|7398.1|7392.1|7400|7392.1|7395|7385.2|9
1721224130000|2024-07-17 13:48:50|7402.3|7396.3|7402.8|7390.8|7404.3|7397|7402.3|7390.8|13
1721224140000|2024-07-17 13:49:00|||||||||1
1721224150000|2024-07-17 13:49:10|7400.3|7392.3|7400.3|7392.3|7400.3|7392.3|7400.3|7392.3|0
1721224160000|2024-07-17 13:49:20|7399.8|7391.8|7399.2|7387.2|7400|7391.8|7397.2|7387.2|2
1721224180000|2024-07-17 13:49:40|7399.5|7387.5|7398|7390|7399.5|7390|7398|7387.5|1
1721224190000|2024-07-17 13:49:50|7401|7389|7401|7389|7401|7389|7401|7389|1
1721224200000|2024-07-17 13:50:00|7400.5|7388.5|7400.5|7388.5|7400.5|7388.5|7400.5|7388.5|0
1721224210000|2024-07-17 13:50:10|7400|7388|7400|7388|7400|7388|7400|7388|1
1721224220000|2024-07-17 13:50:20|7400.5|7388.5|7400|7388|7400.5|7388.5|7399.8|7387.8|1
1721224240000|2024-07-17 13:50:40|7399.7|7387.7|7399.7|7387.7|7399.7|7387.7|7399.7|7387.7|1
1721224250000|2024-07-17 13:50:50|7401.5|7389.5|7402.8|7390.8|7402.8|7391.5|7399.3|7389.5|10
1721224260000|2024-07-17 13:51:00|7402.6|7390.6|7403.6|7397.6|7403.6|7397.6|7402.6|7390.6|15
1721224270000|2024-07-17 13:51:10|7404.3|7392.3|7404.8|7392.8|7404.8|7392.8|7403.8|7391.8|8
1721224280000|2024-07-17 13:51:20|7405.6|7393.6|7405.6|7393.6|7405.6|7393.6|7405.6|7393.6|10
1721224290000|2024-07-17 13:51:30|7404.9|7392.9|7402.3|7394.3|7404.9|7394.6|7402.1|7392.9|2
1721224300000|2024-07-17 13:51:40|7402.4|7390.4|7402.4|7390.4|7402.4|7390.4|7402.4|7390.4|0
1721224310000|2024-07-17 13:51:50|7402.9|7390.9|7402.4|7390.4|7403.9|7391.9|7402.4|7390.4|57
1721224320000|2024-07-17 13:52:00|7402.1|7390.1|7383.9|7371.9|7402.4|7391.6|7379.1|7367.1|5
1721224330000|2024-07-17 13:52:10|7382.9|7370.9|7376.4|7364.4|7382.9|7370.9|7375.1|7363.1|4
1721224340000|2024-07-17 13:52:20|7371.9|7363.9|7358.6|7346.6|7371.9|7363.9|7358.6|7346.6|8
1721224350000|2024-07-17 13:52:30|7356.3|7344.3|7352.8|7340.8|7358.8|7346.8|7352.8|7340.8|3
1721224360000|2024-07-17 13:52:40|7351.6|7339.6|7354.3|7342.3|7354.3|7342.3|7351.6|7339.6|0
1721224370000|2024-07-17 13:52:50|7354.6|7342.6|7358.8|7346.8|7359.3|7347.3|7354.6|7342.6|4
1721224380000|2024-07-17 13:53:00|7359.1|7347.1|7355.8|7343.8|7359.1|7347.1|7355.3|7343.3|4
1721224390000|2024-07-17 13:53:10|7355.5|7343.5|7356|7344|7356|7344|7350.8|7340.5|13
1721224400000|2024-07-17 13:53:20|7355.5|7343.5|7355.5|7343.5|7355.8|7343.8|7355.5|7343.5|0
1721224410000|2024-07-17 13:53:30|7353|7341|7348.2|7340.2|7353|7341|7348|7338.8|6
1721224420000|2024-07-17 13:53:40|7348.7|7340.7|7347.5|7335.5|7349.8|7340.7|7347.5|7335.5|10
1721224430000|2024-07-17 13:53:50|7347.7|7335.7|7338.5|7326.5|7347.7|7335.7|7331.2|7319.2|4
1721224440000|2024-07-17 13:54:00|7341.2|7329.2|7340.2|7328.2|7343.9|7331.9|7340|7328|1
1721224450000|2024-07-17 13:54:10|7339.7|7327.7|7340|7328|7340.2|7328.2|7339.7|7327.7|0
1721224460000|2024-07-17 13:54:20|7340.5|7328.5|7342|7330|7342|7330|7340.5|7328.5|0
1721224470000|2024-07-17 13:54:30|7341|7329|7341|7329|7341|7329|7341|7329|0
1721224480000|2024-07-17 13:54:40|7341.2|7329.2|7340.7|7328.7|7341.2|7329.2|7339.4|7327.4|4
1721224490000|2024-07-17 13:54:50|7339.4|7327.4|7339.4|7327.4|7339.4|7327.4|7338.9|7326.9|0
1721224500000|2024-07-17 13:55:00|7338.9|7326.9|7338.7|7326.7|7339.4|7327.4|7338.7|7326.7|0
1721224510000|2024-07-17 13:55:10|7324.2|7312.2|7337.9|7325.9|7340.1|7328.1|7319.4|7307.4|7
1721224520000|2024-07-17 13:55:20|7335.8|7323.8|7334.1|7322.1|7336.4|7324.4|7334.1|7322.1|2
1721224530000|2024-07-17 13:55:30|7333.8|7321.8|7334.5|7322.5|7334.5|7322.5|7333.5|7321.5|2
1721224540000|2024-07-17 13:55:40|7333.8|7321.8|7334.6|7322.6|7334.6|7322.6|7333.8|7321.8|1
1721224550000|2024-07-17 13:55:50|7334.8|7322.8|7337.4|7325.4|7339.1|7327.1|7334.8|7322.8|1
1721224560000|2024-07-17 13:56:00|7338.1|7326.1|7338.6|7326.6|7338.6|7326.6|7338.1|7326.1|0
1721224570000|2024-07-17 13:56:10|7341.8|7329.8|7339.3|7327.3|7341.9|7329.9|7338.3|7326.3|3
1721224580000|2024-07-17 13:56:20|7339.1|7327.1|7338.6|7326.6|7339.1|7327.1|7338.6|7326.6|0
1721224590000|2024-07-17 13:56:30|7338.3|7326.3|7337.3|7325.3|7338.3|7326.3|7337.3|7325.3|0
1721224600000|2024-07-17 13:56:40|7331.8|7319.8|7331.8|7319.8|7331.8|7319.8|7331.8|7319.8|1
1721224620000|2024-07-17 13:57:00|7332.5|7320.5|7327.3|7315.3|7332.5|7320.5|7323.5|7311.5|1
1721224630000|2024-07-17 13:57:10|7332.5|7320.5|7332.8|7320.8|7333|7321|7332.5|7320.5|0
1721224640000|2024-07-17 13:57:20|7350.3|7338.3|7364.9|7352.9|7364.9|7352.9|7350.3|7338.3|8
1721224650000|2024-07-17 13:57:30|7366.6|7354.6|7366.8|7354.8|7368.8|7356.8|7362.8|7350.8|4
1721224660000|2024-07-17 13:57:40|7365.8|7353.8|7353|7341|7365.8|7353.8|7353|7341|3
1721224670000|2024-07-17 13:57:50|7353.5|7341.5|7354.3|7342.3|7354.8|7342.8|7353.5|7341.5|0
1721224680000|2024-07-17 13:58:00|7353.8|7341.8|7353.3|7341.3|7353.8|7341.8|7351|7339|0
1721224690000|2024-07-17 13:58:10|7352.3|7340.3|7356.6|7344.6|7356.8|7344.8|7349.3|7337.3|2
1721224710000|2024-07-17 13:58:30|7357.1|7345.1|7357.1|7345.1|7357.1|7345.1|7357.1|7345.1|0
1721224720000|2024-07-17 13:58:40|7356.6|7344.6|7356.6|7344.6|7356.6|7344.6|7356.6|7344.6|0
1721224730000|2024-07-17 13:58:50|7354.8|7342.8|7351.1|7339.1|7354.8|7342.8|7351.1|7339.1|2
1721224740000|2024-07-17 13:59:00|7350.8|7338.8|7348.5|7336.5|7350.8|7338.8|7348.5|7336.5|0
1721224750000|2024-07-17 13:59:10|7348.3|7336.3|7348.3|7336.3|7348.3|7336.3|7348.3|7336.3|0
1721224800000|2024-07-17 14:00:00|7347|7335|7347|7335|7351.3|7339.3|7339.5|7332|16
1721224810000|2024-07-17 14:00:10|7347.3|7335.3|7354.6|7342.6|7354.8|7342.8|7347.3|7335.3|4
1721224830000|2024-07-17 14:00:30|7354.5|7342.5|7363.5|7351.5|7369.3|7357.3|7354.5|7342.5|4
1721224840000|2024-07-17 14:00:40|7362.8|7350.8|7361.2|7349.2|7362.8|7350.8|7361.2|7349.2|0
1721224850000|2024-07-17 14:00:50|7361.8|7349.8|7356.5|7344.5|7361.8|7349.8|7356.5|7344.5|1
1721224860000|2024-07-17 14:01:00|7356.8|7344.8|7348|7336|7356.8|7344.8|7347.8|7335.8|1
1721224870000|2024-07-17 14:01:10|7346.8|7334.8|7347.5|7335.5|7347.5|7335.5|7346.8|7334.8|0
1721224880000|2024-07-17 14:01:20|7347|7335|7347|7335|7347|7335|7347|7335|0
1721224890000|2024-07-17 14:01:30|7345.5|7333.5|7345.5|7333.5|7345.5|7333.5|7345.5|7333.5|0
1721224900000|2024-07-17 14:01:40|7345.8|7333.8|7345.8|7333.8|7345.8|7333.8|7337.7|7325.7|13
1721224910000|2024-07-17 14:01:50|7347.3|7335.3|7349.1|7337.1|7349.1|7337.1|7347.3|7335.3|1
1721224920000|2024-07-17 14:02:00|7352.4|7340.4|7349.7|7337.7|7356.1|7344.1|7349.7|7337.7|1
1721224930000|2024-07-17 14:02:10|7347|7335|7347|7335|7347|7335|7347|7335|0
1721225020000|2024-07-17 14:03:40|7346.7|7334.7|7346.7|7334.7|7346.7|7334.7|7346.7|7334.7|0
1721225050000|2024-07-17 14:04:10|7347.5|7335.5|7346.4|7334.4|7347.5|7335.5|7346.4|7334.4|0
1721225060000|2024-07-17 14:04:20|7347|7335|7347|7335|7347|7335|7347|7335|0
1721225070000|2024-07-17 14:04:30|7346.7|7334.7|7346.4|7334.4|7346.7|7334.7|7346.2|7334.2|0
1721225080000|2024-07-17 14:04:40|7345.5|7333.5|7344|7332|7345.5|7333.5|7344|7332|0
1721225090000|2024-07-17 14:04:50|7337.4|7325.4|7339|7327|7341.5|7329.5|7337.4|7325.4|12
1721225100000|2024-07-17 14:05:00|7338.7|7326.7|7338.7|7326.7|7338.7|7326.7|7337.9|7325.9|0
1721225110000|2024-07-17 14:05:10|7338.4|7326.4|7336.9|7324.9|7338.4|7326.4|7336.9|7324.9|1
1721225120000|2024-07-17 14:05:20|7336.4|7324.4|7336.4|7324.4|7336.4|7324.4|7336.4|7324.4|0
1721225130000|2024-07-17 14:05:30|7334.1|7322.1|7334.4|7322.4|7334.4|7322.4|7327.9|7315.9|3
1721225140000|2024-07-17 14:05:40|7333.4|7321.4|7333.4|7321.4|7333.4|7321.4|7333.4|7321.4|1
1721225160000|2024-07-17 14:06:00|7333.1|7321.1|7333.1|7321.1|7333.1|7321.1|7333.1|7321.1|1
1721225180000|2024-07-17 14:06:20|7332.8|7320.8|7336.9|7324.9|7336.9|7324.9|7332.8|7320.8|2
1721225190000|2024-07-17 14:06:30|7337.1|7325.1|7337.1|7325.1|7337.1|7325.1|7337.1|7325.1|0
1721225200000|2024-07-17 14:06:40|7335.3|7323.3|7336.1|7324.1|7336.1|7324.1|7334.6|7322.6|0
1721225210000|2024-07-17 14:06:50|7335.9|7323.9|7335.9|7323.9|7335.9|7323.9|7334.9|7322.9|0
1721225220000|2024-07-17 14:07:00|7336.1|7324.1|7337.9|7325.9|7337.9|7325.9|7336.1|7324.1|4
1721225230000|2024-07-17 14:07:10|7337.6|7325.6|7337.1|7325.1|7337.6|7325.6|7337.1|7325.1|0
1721225240000|2024-07-17 14:07:20|7338.4|7326.4|7336.4|7324.4|7338.4|7326.4|7335.6|7323.6|3
1721225250000|2024-07-17 14:07:30|7335.6|7323.6|7335.6|7323.6|7335.6|7323.6|7335.6|7323.6|0
1721225260000|2024-07-17 14:07:40|7335.1|7323.1|7335.1|7323.1|7335.1|7323.1|7335.1|7323.1|0
1721225280000|2024-07-17 14:08:00|7334.9|7322.9|7334.9|7322.9|7334.9|7322.9|7334.9|7322.9|0
1721225290000|2024-07-17 14:08:10|7333.3|7321.3|7333.3|7321.3|7333.3|7321.3|7333.3|7321.3|0
1721225300000|2024-07-17 14:08:20|7334.4|7322.4|7334.4|7322.4|7334.4|7322.4|7334.4|7322.4|0
1721225310000|2024-07-17 14:08:30|7333.6|7321.6|7333.6|7321.6|7333.6|7321.6|7333.6|7321.6|0
1721225320000|2024-07-17 14:08:40|7333.3|7321.3|7333.1|7321.1|7333.3|7321.3|7332.6|7320.6|0
1721225340000|2024-07-17 14:09:00|7333.3|7321.3|7333.1|7321.1|7333.3|7321.3|7333.1|7321.1|3
1721225370000|2024-07-17 14:09:30|7334.6|7322.6|7343.5|7331.5|7343.5|7331.5|7334.6|7322.6|7
1721225380000|2024-07-17 14:09:40|7340.2|7328.2|7340.4|7328.4|7340.4|7328.4|7340.2|7328.2|4
1721225390000|2024-07-17 14:09:50|7340.2|7328.2|7338.6|7326.6|7340.2|7328.2|7338.1|7326.1|1
1721225410000|2024-07-17 14:10:10|7337.8|7325.8|7337.6|7325.6|7337.8|7325.8|7337.6|7325.6|0
1721225440000|2024-07-17 14:10:40|7337.8|7325.8|7337.6|7325.6|7337.8|7325.8|7337.6|7325.6|0
1721225460000|2024-07-17 14:11:00|7336.6|7324.6|7330.8|7318.8|7336.6|7324.6|7322.9|7314.9|11
1721225470000|2024-07-17 14:11:10|7326.9|7314.9|7327.4|7315.4|7329.5|7317.5|7319.5|7307.5|9
1721225480000|2024-07-17 14:11:20|7326.9|7314.9|7329.9|7317.9|7330.2|7318.2|7324.9|7314.4|2
1721225490000|2024-07-17 14:11:30|7329|7317|7329.7|7317.7|7329.7|7317.7|7328.7|7316.7|0
1721225500000|2024-07-17 14:11:40|7330|7318|7324.9|7312.9|7330|7318|7318.7|7306.7|3
1721225510000|2024-07-17 14:11:50|7324.7|7312.7|7323.7|7311.7|7324.9|7312.9|7323.7|7311.7|0
1721225530000|2024-07-17 14:12:10|7323.9|7311.9|7324.4|7312.4|7324.4|7312.4|7323.4|7311.4|1
1721225540000|2024-07-17 14:12:20|7325.1|7313.1|7324.6|7312.6|7325.1|7313.1|7324.4|7312.4|1
1721225550000|2024-07-17 14:12:30|7324.4|7312.4|7324.6|7312.6|7324.6|7312.6|7324.4|7312.4|0
1721225560000|2024-07-17 14:12:40|7323.1|7311.1|7320.7|7308.7|7323.1|7311.1|7320.4|7308.4|4
1721225580000|2024-07-17 14:13:00|7322.6|7310.6|7319.8|7311.8|7322.6|7311.8|7319.8|7310.6|0
1721225590000|2024-07-17 14:13:10|7320.1|7312.1|7322.3|7310.3|7322.3|7312.3|7320.1|7310.1|9
1721225600000|2024-07-17 14:13:20|7324.6|7312.6|7319.6|7311.6|7325.4|7313.4|7319.6|7311.3|7
1721225610000|2024-07-17 14:13:30|7321|7309|7322.1|7310.1|7322.1|7310.5|7318.5|7309|2
1721225620000|2024-07-17 14:13:40|7322.3|7310.3|7322.3|7310.3|7322.3|7310.3|7322.3|7310.3|0
1721225630000|2024-07-17 14:13:50|7320.6|7312.6|7330.6|7318.6|7331.9|7323.9|7320.6|7312.6|6
1721225640000|2024-07-17 14:14:00|7331.7|7319.7|7330.6|7318.6|7331.7|7319.7|7330.6|7318.6|0
1721225690000|2024-07-17 14:14:50|7327.6|7319.6|7330.4|7318.4|7330.4|7319.6|7327.6|7317.1|2
1721225710000|2024-07-17 14:15:10|7329.1|7321.1|7327.9|7315.9|7329.6|7321.1|7321.6|7311.6|6
1721225720000|2024-07-17 14:15:20|7326.9|7314.9|7326.9|7314.9|7326.9|7314.9|7326.9|7314.9|0
1721225730000|2024-07-17 14:15:30|7326.6|7314.6|7323.8|7311.8|7326.9|7314.9|7323.8|7311.8|6
1721225740000|2024-07-17 14:15:40|7324.3|7312.3|7323.8|7311.8|7324.3|7312.3|7323.8|7311.8|3
1721225750000|2024-07-17 14:15:50|7322.6|7314.6|7329.2|7317.2|7329.2|7317.2|7322.6|7314.6|6
1721225760000|2024-07-17 14:16:00|7329.1|7317.1|7329.1|7317.1|7329.1|7317.1|7329.1|7317.1|0
1721225770000|2024-07-17 14:16:10|7330.1|7318.1|7331.9|7319.9|7331.9|7319.9|7330.1|7318.1|0
1721225800000|2024-07-17 14:16:40|7331.6|7319.6|7332.6|7320.6|7332.6|7320.6|7331.6|7319.6|5
1721225810000|2024-07-17 14:16:50|7332.4|7320.4|7337|7329|7338.5|7329|7332.4|7320.4|22
1721225820000|2024-07-17 14:17:00|7336.7|7328.7|7333.2|7321.2|7336.7|7329.7|7332.7|7320.7|13
1721225830000|2024-07-17 14:17:10|7333.4|7321.4|7333.9|7321.9|7333.9|7321.9|7333.4|7321.4|0
1721225850000|2024-07-17 14:17:30|7334.4|7322.4|7323.3|7311.3|7334.4|7322.4|7321.9|7309.9|7
1721225860000|2024-07-17 14:17:40|7325.1|7313.1|7324.3|7312.3|7325.3|7313.3|7324.3|7312.3|1
1721225870000|2024-07-17 14:17:50|7325.1|7313.1|7323.5|7311.5|7325.1|7313.1|7323.5|7311.5|0
1721225880000|2024-07-17 14:18:00|7323.3|7311.3|7321.3|7313.3|7323.3|7313.3|7320.5|7311|2
1721225890000|2024-07-17 14:18:10|7322|7310|7322.8|7310.8|7323|7313.6|7320.8|7310|6
1721225900000|2024-07-17 14:18:20|7323|7311|7323.5|7311.5|7323.5|7314|7322|7311|1
1721225910000|2024-07-17 14:18:30|7323|7311|7322.8|7310.8|7323|7311|7322.8|7310.8|0
1721225920000|2024-07-17 14:18:40|7322.3|7310.3|7322.3|7310.3|7322.3|7310.3|7322.3|7310.3|0
1721225930000|2024-07-17 14:18:50|7321.5|7315.5|7325.8|7313.8|7330|7320.5|7321.5|7313.3|4
1721225940000|2024-07-17 14:19:00|7326.3|7314.3|7324.8|7312.8|7326.5|7314.5|7324.8|7312.8|0
1721225950000|2024-07-17 14:19:10|7324.3|7312.3|7324.3|7312.3|7324.3|7312.3|7324.3|7312.3|0
1721225960000|2024-07-17 14:19:20|7325.3|7313.3|7322.7|7310.7|7325.3|7313.3|7322.7|7310.7|3
1721225970000|2024-07-17 14:19:30|7322.2|7310.2|7319.7|7311.7|7322.5|7311.7|7319.2|7310.2|0
1721225980000|2024-07-17 14:19:40|7322|7310|7300.7|7288.7|7322|7310|7294.2|7282.2|16
1721225990000|2024-07-17 14:19:50|7301.2|7289.2|7303.2|7291.2|7305.5|7293.5|7301.2|7289.2|2
1721226000000|2024-07-17 14:20:00|7303.7|7291.7|7276.6|7264.6|7303.7|7291.7|7276.6|7264.6|11
1721226010000|2024-07-17 14:20:10|7277.7|7265.7|7277.6|7265.6|7280.2|7268.2|7276.2|7264.2|16
1721226020000|2024-07-17 14:20:20|7277.4|7265.4|7282.9|7270.9|7282.9|7270.9|7277.1|7265.1|2
1721226030000|2024-07-17 14:20:30|7283.4|7271.4|7278.9|7266.9|7283.4|7271.4|7278.9|7266.9|0
1721226040000|2024-07-17 14:20:40|7278.4|7266.4|7280.1|7268.1|7280.1|7268.1|7278.4|7266.4|2
1721226050000|2024-07-17 14:20:50|7279.6|7267.6|7265.1|7253.1|7279.6|7267.6|7262.4|7250.4|9
1721226060000|2024-07-17 14:21:00|7264.6|7252.6|7268.1|7256.1|7271.4|7259.4|7262.1|7250.1|7
1721226070000|2024-07-17 14:21:10|7267.9|7255.9|7266.4|7254.4|7267.9|7255.9|7264.6|7252.6|3
1721226080000|2024-07-17 14:21:20|7265.4|7253.4|7260.9|7248.9|7265.9|7253.9|7260.9|7248.9|2
1721226090000|2024-07-17 14:21:30|7262.4|7250.4|7267.7|7255.7|7270|7258|7260.9|7248.9|8
1721226110000|2024-07-17 14:21:50|7267.5|7255.5|7263|7251|7267.5|7255.5|7259.4|7247.4|7
1721226120000|2024-07-17 14:22:00|7263.5|7251.5|7246.9|7234.9|7263.5|7251.5|7246.1|7234.1|10
1721226130000|2024-07-17 14:22:10|7247.6|7235.6|7247.6|7235.6|7247.6|7235.6|7247.6|7235.6|0
1721226140000|2024-07-17 14:22:20|7247.9|7235.9|7250.7|7238.7|7250.9|7238.9|7246.9|7234.9|2
1721226150000|2024-07-17 14:22:30|7250.4|7238.4|7248|7236|7252.9|7243.9|7248|7236|4
1721226160000|2024-07-17 14:22:40|7248.9|7236.9|7248.9|7236.9|7249.2|7237.2|7248.9|7236.9|0
1721226170000|2024-07-17 14:22:50|7246.9|7234.9|7247.4|7235.4|7248.4|7236.4|7246.4|7234.4|2
1721226180000|2024-07-17 14:23:00|7246.1|7234.1|7244.6|7232.6|7246.1|7234.1|7239.6|7227.6|4
1721226190000|2024-07-17 14:23:10|7245.7|7233.7|7248.2|7236.2|7248.9|7236.9|7245.7|7233.7|2
1721226200000|2024-07-17 14:23:20|7247.9|7235.9|7245.3|7239.3|7248.2|7239.3|7244.9|7232.9|4
1721226210000|2024-07-17 14:23:30|7247|7241|7247.5|7241.5|7247.5|7241.5|7247|7241|0
1721226220000|2024-07-17 14:23:40|7248|7240|7250|7242|7252.7|7242|7248|7240|4
1721226230000|2024-07-17 14:23:50|7249.7|7241.7|7258.7|7246.7|7258.7|7246.7|7249.7|7240|2
1721226240000|2024-07-17 14:24:00|7259|7247|7271.9|7259.9|7271.9|7259.9|7259|7247|0
1721226250000|2024-07-17 14:24:10|7269.8|7257.8|7265.8|7253.8|7272.5|7260.5|7264.8|7252.8|3
1721226260000|2024-07-17 14:24:20|7265|7253|7264.2|7252.2|7265|7253|7263.3|7251.3|1
1721226270000|2024-07-17 14:24:30|7264|7252|7264.5|7252.5|7264.5|7252.5|7263.2|7251.2|2
1721226280000|2024-07-17 14:24:40|7264.2|7252.2|7264.2|7252.2|7264.2|7252.2|7264.2|7252.2|0
1721226300000|2024-07-17 14:25:00|7263.8|7251.8|7249.5|7237.5|7263.8|7251.8|7248.5|7236.5|5
1721226310000|2024-07-17 14:25:10|7250.7|7238.7|7251.7|7239.7|7251.7|7239.7|7248.5|7236.5|3
1721226320000|2024-07-17 14:25:20|7251.2|7239.2|7250|7238|7251.2|7239.2|7249.5|7237.5|0
1721226350000|2024-07-17 14:25:50|7249.2|7237.2|7262.2|7250.2|7262.2|7250.2|7248.5|7236.5|3
1721226360000|2024-07-17 14:26:00|7262.5|7250.5|7262.8|7250.8|7262.8|7250.8|7260.5|7248.5|0
1721226370000|2024-07-17 14:26:10|7263.2|7251.2|7262.2|7250.2|7263.2|7251.2|7262|7250|1
1721226380000|2024-07-17 14:26:20|7262|7250|7275.7|7263.7|7277.5|7265.5|7262|7250|19
1721226390000|2024-07-17 14:26:30|7276.8|7264.8|7276.8|7264.8|7276.8|7264.8|7275.8|7263.8|2
1721226400000|2024-07-17 14:26:40|7276|7264|7277|7265|7277|7265|7275.5|7263.5|0
1721226410000|2024-07-17 14:26:50|7276|7264|7275|7263|7276|7264|7275|7263|2
1721226420000|2024-07-17 14:27:00|7274|7266|7274|7266|7274|7266|7274|7266|0
1721226430000|2024-07-17 14:27:10|7275|7267|7275.7|7263.7|7275.7|7267|7275|7263.7|1
1721226450000|2024-07-17 14:27:30|7274.7|7262.7|7273.5|7265.5|7274.7|7265.5|7273.5|7262.7|0
1721226460000|2024-07-17 14:27:40|7274.2|7266.2|7287.8|7275.8|7288.5|7276.5|7274.2|7266.2|2
1721226470000|2024-07-17 14:27:50|7288.8|7276.8|7299.5|7287.5|7300.2|7288.2|7288.8|7276.8|5
1721226480000|2024-07-17 14:28:00|7298.5|7286.5|7298.5|7286.5|7301.8|7289.8|7298|7286|8
1721226490000|2024-07-17 14:28:10|7298.3|7286.3|7305|7293|7305|7293|7297.3|7285.3|5
1721226500000|2024-07-17 14:28:20|7305.3|7293.3|7315.8|7307.8|7317.3|7307.8|7296.1|7284.1|8
1721226510000|2024-07-17 14:28:30|7316.5|7308.5|7332.3|7320.3|7334.5|7322.5|7316.5|7308.5|5
1721226520000|2024-07-17 14:28:40|7332|7320|7332|7320|7332|7320|7332|7320|1
1721226530000|2024-07-17 14:28:50|7332.5|7320.5|7331.8|7323.8|7333.3|7323.8|7330.3|7318.3|3
1721226540000|2024-07-17 14:29:00|7332.1|7324.1|7336.4|7324.4|7336.7|7324.7|7332.1|7323.1|2
1721226550000|2024-07-17 14:29:10|7338.4|7326.4|7339.7|7327.7|7340.7|7328.7|7338.4|7326.4|1
1721226560000|2024-07-17 14:29:20|7339.2|7327.2|7335.5|7323.5|7340.9|7328.9|7335.2|7323.2|8
1721226570000|2024-07-17 14:29:30|7335.7|7323.7|7339.7|7327.7|7339.7|7327.7|7335.5|7323.5|1
1721226580000|2024-07-17 14:29:40|7339|7327|7338.7|7326.7|7339|7327|7338.7|7326.7|0
1721226590000|2024-07-17 14:29:50|7339.3|7327.3|7339.3|7327.3|7339.3|7327.3|7339.3|7327.3|1
1721226600000|2024-07-17 14:30:00|7338.5|7326.5|7336.2|7324.2|7338.5|7326.5|7335.7|7323.7|1
1721226610000|2024-07-17 14:30:10|7336|7324|7335.7|7323.7|7336|7324|7335.7|7323.7|0
1721226620000|2024-07-17 14:30:20|7336.5|7324.5|7338.2|7326.2|7338.2|7326.2|7336.5|7324.5|1
1721226650000|2024-07-17 14:30:50|7337|7325|7335.5|7323.5|7337|7325|7335.2|7323.2|8
1721226660000|2024-07-17 14:31:00|7334.2|7322.2|7330.7|7318.7|7334.2|7322.2|7329.9|7317.9|11
1721226670000|2024-07-17 14:31:10|7330.9|7318.9|7331.4|7319.4|7331.9|7319.9|7330.9|7318.9|0
1721226680000|2024-07-17 14:31:20|7331.9|7319.9|7332.4|7320.4|7333.4|7321.4|7331.9|7319.9|0
1721226700000|2024-07-17 14:31:40|7331.4|7319.4|7331.7|7319.7|7331.7|7319.7|7330.9|7318.9|0
1721226710000|2024-07-17 14:31:50|7331.2|7319.2|7331.7|7319.7|7331.7|7319.7|7331.2|7319.2|0
1721226720000|2024-07-17 14:32:00|7331.9|7319.9|7332.9|7320.9|7333.7|7321.7|7331.7|7319.7|2
1721226730000|2024-07-17 14:32:10|7332.5|7320.5|7339.8|7327.8|7339.8|7327.8|7332.5|7320.5|1
1721226740000|2024-07-17 14:32:20|7339.5|7327.5|7339.3|7327.3|7339.8|7327.8|7339.3|7327.3|0
1721226770000|2024-07-17 14:32:50|7339.5|7327.5|7339.8|7327.8|7340.3|7328.3|7339.5|7327.5|2
1721226780000|2024-07-17 14:33:00|7339.3|7327.3|7344.7|7332.7|7345.3|7337.3|7338.3|7327.3|13
1721226790000|2024-07-17 14:33:10|7345.3|7333.3|7344.2|7332.2|7345.3|7333.3|7344.2|7332.2|0
1721226810000|2024-07-17 14:33:30|7343|7331|7342.8|7330.8|7343|7331|7342.5|7330.5|1
1721226820000|2024-07-17 14:33:40|7343.5|7331.5|7344|7332|7344.3|7332.3|7343.5|7331.5|2
1721226830000|2024-07-17 14:33:50|7343.7|7331.7|7343.7|7331.7|7343.7|7331.7|7343.2|7331.2|0
1721226860000|2024-07-17 14:34:20|7345.3|7333.3|7345|7333|7345.3|7333.3|7344.5|7332.5|1
1721226870000|2024-07-17 14:34:30|7344.8|7332.8|7345.5|7333.5|7346.8|7336.5|7344|7332.5|0
1721226880000|2024-07-17 14:34:40|7345|7333|7345.3|7333.3|7345.3|7333.3|7345|7333|1
1721226890000|2024-07-17 14:34:50|7341.8|7333.8|7341.8|7333.8|7341.8|7333.8|7341.8|7333.8|2
1721226900000|2024-07-17 14:35:00|7338.7|7332.7|7339.2|7327.2|7340.7|7332.7|7338.7|7326.9|5
1721226910000|2024-07-17 14:35:10|7339.4|7327.4|7339.4|7327.4|7339.4|7327.4|7339.4|7327.4|0
1721226920000|2024-07-17 14:35:20|7339.7|7327.7|7323.7|7311.7|7339.7|7327.7|7322.7|7310.7|2
1721226930000|2024-07-17 14:35:30|7324.7|7312.7|7321.7|7309.7|7325.5|7313.5|7321.7|7309.7|0
1721226960000|2024-07-17 14:36:00|7322|7310|7321.4|7309.4|7322|7310|7321.4|7309.4|0
1721227000000|2024-07-17 14:36:40|||||||||1
1721227020000|2024-07-17 14:37:00|7320.9|7308.9|7317.6|7305.6|7320.9|7311.2|7316.9|7305.6|6
1721227030000|2024-07-17 14:37:10|7318.4|7306.4|7322.7|7310.7|7322.7|7310.7|7318.1|7306.1|5
1721227040000|2024-07-17 14:37:20|7322.5|7310.5|7322.7|7310.7|7322.7|7310.7|7322.5|7310.5|0
1721227050000|2024-07-17 14:37:30|7323.2|7311.2|7323.2|7311.2|7323.2|7311.2|7323.2|7311.2|0
1721227060000|2024-07-17 14:37:40|7322.7|7310.7|7323.2|7311.2|7323.2|7311.2|7322.7|7310.7|0
1721227090000|2024-07-17 14:38:10|||||||||1
1721227120000|2024-07-17 14:38:40|7322.9|7310.9|7322.9|7310.9|7322.9|7310.9|7322.9|7310.9|0
1721227170000|2024-07-17 14:39:30|7322.7|7310.7|7320.9|7308.9|7322.9|7312.2|7319.7|7308.9|2
1721227180000|2024-07-17 14:39:40|7321.1|7309.1|7321.1|7309.1|7321.1|7309.1|7320.9|7308.9|0
1721227190000|2024-07-17 14:39:50|7320.9|7308.9|7321.4|7309.4|7321.9|7309.9|7320.9|7308.9|1
1721227200000|2024-07-17 14:40:00|7321.6|7309.6|7320.1|7308.1|7321.6|7309.6|7320.1|7308.1|0
1721227210000|2024-07-17 14:40:10|7320.4|7308.4|7320.1|7308.1|7320.4|7308.4|7320.1|7308.1|0
1721227220000|2024-07-17 14:40:20|7320.4|7308.4|7318.9|7306.9|7320.4|7308.4|7318.9|7306.9|1
1721227230000|2024-07-17 14:40:30|7319.4|7307.4|7295.1|7283.1|7319.4|7307.4|7293.8|7281.8|23
1721227240000|2024-07-17 14:40:40|7295.3|7283.3|7295.8|7283.8|7299.3|7287.3|7295.3|7283.3|6
1721227250000|2024-07-17 14:40:50|7295.6|7283.6|7297.8|7285.8|7299.8|7287.8|7295.6|7283.6|3
1721227260000|2024-07-17 14:41:00|7297.6|7285.6|7303.9|7291.9|7304.1|7292.1|7294.6|7282.6|6
1721227270000|2024-07-17 14:41:10|7304.6|7292.6|7305.9|7293.9|7305.9|7293.9|7304.6|7292.6|0
1721227280000|2024-07-17 14:41:20|7306.4|7294.4|7306.9|7294.9|7313.6|7301.6|7305.9|7293.9|1
1721227290000|2024-07-17 14:41:30|7305.8|7293.8|7308.1|7296.1|7308.9|7296.9|7302.1|7290.1|2
1721227300000|2024-07-17 14:41:40|7307.9|7295.9|7302.1|7290.1|7307.9|7295.9|7302.1|7290.1|0
1721227310000|2024-07-17 14:41:50|7301.4|7289.4|7302.4|7290.4|7302.9|7290.9|7301.4|7289.4|0
1721227320000|2024-07-17 14:42:00|7301.9|7289.9|7301.9|7289.9|7301.9|7289.9|7301.9|7289.9|0
1721227330000|2024-07-17 14:42:10|7301.1|7289.1|7301.1|7289.1|7301.1|7289.1|7301.1|7289.1|0
1721227340000|2024-07-17 14:42:20|7302.7|7290.7|7302.1|7290.1|7302.7|7290.7|7301.9|7289.9|3
1721227350000|2024-07-17 14:42:30|7301.6|7289.6|7301.9|7289.9|7301.9|7289.9|7301.6|7289.6|0
1721227360000|2024-07-17 14:42:40|7301.6|7289.6|7301.4|7289.4|7301.9|7289.9|7301.1|7289.1|0
1721227370000|2024-07-17 14:42:50|7301.6|7289.6|7318.2|7306.2|7318.6|7306.6|7301.6|7289.6|2
1721227380000|2024-07-17 14:43:00|7318.6|7306.6|7320.2|7312.2|7321.9|7312.2|7318.6|7306.6|1
1721227390000|2024-07-17 14:43:10|7320.9|7312.9|7320.6|7312.6|7321.1|7313.1|7320.6|7312.6|0
1721227420000|2024-07-17 14:43:40|7322.1|7314.1|7322.1|7314.1|7322.1|7314.1|7322.1|7314.1|0
1721227430000|2024-07-17 14:43:50|7326.6|7314.6|7334.1|7322.1|7334.6|7322.6|7326.6|7314.6|3
1721227440000|2024-07-17 14:44:00|7332.4|7320.4|7337.1|7329.1|7339.1|7329.1|7332.4|7320.4|15
1721227450000|2024-07-17 14:44:10|7327.3|7315.3|7327.4|7315.4|7327.4|7315.4|7327.3|7315.3|2
1721227460000|2024-07-17 14:44:20|7326.9|7314.9|7325.1|7313.1|7327.4|7315.4|7324.6|7312.6|0
1721227480000|2024-07-17 14:44:40|7325.4|7313.4|7328.3|7316.3|7328.3|7316.3|7324.6|7312.6|0
1721227490000|2024-07-17 14:44:50|7330.1|7318.1|7337.6|7325.6|7337.6|7325.6|7330.1|7318.1|4
1721227500000|2024-07-17 14:45:00|7338.8|7326.8|7340|7328|7342.5|7330.5|7338.8|7326.8|4
1721227510000|2024-07-17 14:45:10|7340.3|7328.3|7345.4|7333.4|7345.8|7334.8|7340.1|7328.1|4
1721227520000|2024-07-17 14:45:20|7345.1|7333.1|7363.9|7351.9|7368.4|7356.4|7344.8|7332.8|13
1721227530000|2024-07-17 14:45:30|7364.9|7352.9|7365.9|7353.9|7366.4|7354.4|7364.9|7352.9|1
1721227540000|2024-07-17 14:45:40|7365.6|7353.6|7365.9|7353.9|7365.9|7353.9|7364.9|7352.9|0
1721227550000|2024-07-17 14:45:50|7366.7|7354.7|7383.2|7371.2|7383.2|7371.2|7366.7|7354.7|9
1721227560000|2024-07-17 14:46:00|7382.7|7370.7|7384.4|7372.4|7384.4|7377.7|7382.4|7370.7|8
1721227570000|2024-07-17 14:46:10|7382.7|7370.7|7382.7|7374.7|7386.4|7374.7|7382.7|7370.7|1
1721227580000|2024-07-17 14:46:20|7382.9|7374.9|7382.4|7370.4|7384.2|7375.2|7378.9|7370.4|2
1721227590000|2024-07-17 14:46:30|7382.2|7370.2|7381.9|7373.9|7382.2|7373.9|7381.9|7370.2|2
1721227600000|2024-07-17 14:46:40|7380.7|7374.7|7383|7371|7388.1|7376.1|7380.7|7371|6
1721227610000|2024-07-17 14:46:50|||||||||3
1721227630000|2024-07-17 14:47:10|7383.5|7371.5|7383.2|7371.2|7383.5|7371.5|7383.2|7371.2|2
1721227640000|2024-07-17 14:47:20|7382.9|7370.9|7383.2|7371.2|7383.2|7371.2|7382.9|7370.9|0
1721227650000|2024-07-17 14:47:30|7383.5|7371.5|7370.5|7358.5|7383.5|7371.5|7363.7|7351.7|17
1721227660000|2024-07-17 14:47:40|7371.2|7359.2|7366.4|7354.4|7372.5|7360.5|7366.4|7354.4|5
1721227670000|2024-07-17 14:47:50|7366.9|7354.9|7362.7|7350.7|7368.4|7356.4|7362.4|7350.4|9
1721227680000|2024-07-17 14:48:00|7361.4|7349.4|7359.6|7347.6|7361.4|7349.4|7359.6|7347.6|0
1721227690000|2024-07-17 14:48:10|7359.9|7347.9|7360.1|7348.1|7360.1|7348.1|7359.9|7347.9|0
1721227700000|2024-07-17 14:48:20|7360.9|7348.9|7361.7|7349.7|7361.7|7349.7|7360.9|7348.9|0
1721227720000|2024-07-17 14:48:40|7362.1|7350.1|7360.1|7348.1|7362.1|7350.1|7360.1|7348.1|1
1721227730000|2024-07-17 14:48:50|7359.8|7347.8|7361.1|7349.1|7361.4|7349.4|7359.8|7347.8|0
1721227740000|2024-07-17 14:49:00|7360.8|7348.8|7357.1|7345.1|7360.8|7348.8|7354.6|7345.1|0
1721227750000|2024-07-17 14:49:10|7357.7|7345.7|7357.7|7345.7|7357.7|7345.7|7357.7|7345.7|0
1721227770000|2024-07-17 14:49:30|7357.2|7345.2|7357.2|7345.2|7357.2|7345.2|7357.2|7345.2|0
1721227790000|2024-07-17 14:49:50|7356.6|7344.6|7356.6|7344.6|7356.6|7344.6|7356.6|7344.6|0
1721227800000|2024-07-17 14:50:00|7357.1|7345.1|7352.9|7340.9|7357.1|7345.1|7352.9|7340.9|1
1721227810000|2024-07-17 14:50:10|7351.9|7339.9|7352.2|7344.2|7355.2|7348.2|7350.9|7339.9|6
1721227850000|2024-07-17 14:50:50|7350.4|7338.4|7350.7|7338.7|7350.9|7338.9|7350.4|7338.4|1
1721227860000|2024-07-17 14:51:00|7350.4|7338.4|7350.4|7338.4|7350.4|7338.4|7350.4|7338.4|0
1721227880000|2024-07-17 14:51:20|7349.9|7337.9|7353.7|7345.7|7356.2|7346.2|7349.9|7337.9|4
1721227900000|2024-07-17 14:51:40|7387.6|7375.6|7388.4|7376.4|7388.4|7376.4|7384.4|7372.4|8
1721227910000|2024-07-17 14:51:50|7386.9|7374.9|7383.2|7371.2|7388.7|7376.7|7383.2|7371.2|1
1721227920000|2024-07-17 14:52:00|7383.7|7371.7|7379.4|7367.4|7384.4|7375.7|7379.4|7367.4|3
1721227930000|2024-07-17 14:52:10|7379.9|7367.9|7380.4|7368.4|7380.4|7368.4|7379.9|7367.9|0
1721227940000|2024-07-17 14:52:20|7380.1|7368.1|7379.9|7367.9|7380.1|7368.1|7379.9|7367.9|0
1721227960000|2024-07-17 14:52:40|7380.4|7368.4|7363.8|7351.8|7380.4|7368.4|7353.6|7341.6|9
1721227970000|2024-07-17 14:52:50|7362.7|7350.7|7361.6|7349.6|7362.7|7350.7|7360.3|7348.3|0
1721227980000|2024-07-17 14:53:00|7361|7349|7359.1|7347.1|7361|7349|7357.3|7345.3|0
1721227990000|2024-07-17 14:53:10|7358.8|7346.8|7358.8|7346.8|7360|7348|7358.3|7346.3|0
1721228010000|2024-07-17 14:53:30|7359.1|7347.1|7360.6|7348.6|7360.6|7348.6|7359.1|7347.1|0
1721228020000|2024-07-17 14:53:40|7374.6|7362.6|7372.8|7360.8|7374.6|7362.6|7372.3|7360.3|1
1721228030000|2024-07-17 14:53:50|7373.3|7361.3|7376.3|7364.3|7377.3|7365.3|7373.3|7361.3|0
1721228040000|2024-07-17 14:54:00|7376.1|7364.1|7381.1|7369.1|7381.6|7369.6|7374.5|7362.5|3
1721228050000|2024-07-17 14:54:10|7380.6|7368.6|7380.9|7368.9|7380.9|7368.9|7380.6|7368.6|0
1721228060000|2024-07-17 14:54:20|7381.6|7369.6|7381.1|7369.1|7381.6|7369.6|7380.9|7368.9|0
1721228070000|2024-07-17 14:54:30|7379.8|7367.8|7379.1|7367.1|7379.8|7367.8|7379.1|7367.1|0
1721228080000|2024-07-17 14:54:40|7379.8|7367.8|7380.1|7368.1|7380.3|7368.3|7379.8|7367.8|0
1721228090000|2024-07-17 14:54:50|7379.6|7367.6|7379.6|7367.6|7379.8|7367.8|7379.3|7367.3|0
1721228100000|2024-07-17 14:55:00|7379.3|7367.3|7376.3|7364.3|7379.3|7367.3|7376.3|7364.3|0
1721228110000|2024-07-17 14:55:10|7374.8|7362.8|7374.8|7362.8|7374.8|7362.8|7374.8|7362.8|0
1721228120000|2024-07-17 14:55:20|7374.3|7362.3|7372|7360|7374.3|7362.3|7368.8|7356.8|2
1721228130000|2024-07-17 14:55:30|7371.8|7359.8|7369.8|7357.8|7371.8|7359.8|7369.8|7357.8|0
1721228140000|2024-07-17 14:55:40|7370.3|7358.3|7371.7|7359.7|7371.7|7359.7|7370.3|7358.3|0
1721228150000|2024-07-17 14:55:50|7371.2|7359.2|7371|7359|7371.2|7359.2|7371|7359|0
1721228160000|2024-07-17 14:56:00|7368|7356|7368|7356|7368|7356|7368|7356|0
1721228190000|2024-07-17 14:56:30|7366.3|7354.3|7366.3|7354.3|7366.3|7354.3|7366.3|7354.3|0
1721228200000|2024-07-17 14:56:40|7366.8|7354.8|7366.8|7354.8|7366.8|7354.8|7366.8|7354.8|0
1721228220000|2024-07-17 14:57:00|7368.3|7356.3|7367.5|7355.5|7368.3|7356.3|7367.5|7355.5|0
1721228230000|2024-07-17 14:57:10|7367.8|7355.8|7367.8|7355.8|7367.8|7355.8|7367.5|7355.5|0
1721228240000|2024-07-17 14:57:20|7365.8|7353.8|7365.5|7353.5|7365.8|7353.8|7364.2|7352.2|1
1721228280000|2024-07-17 14:58:00|7365|7353|7344.8|7332.8|7365|7353|7342.5|7330.5|6
1721228290000|2024-07-17 14:58:10|7344.5|7332.5|7344.5|7332.5|7344.5|7332.5|7344.5|7332.5|0
1721228300000|2024-07-17 14:58:20|7343|7331|7341|7329|7343|7331|7340.5|7328.5|2
1721228310000|2024-07-17 14:58:30|7341.3|7329.3|7340.8|7328.8|7342.3|7330.3|7340.2|7328.2|0
1721228320000|2024-07-17 14:58:40|7341|7329|7340|7328|7341|7329|7340|7328|1
1721228340000|2024-07-17 14:59:00|7339.8|7327.8|7338.8|7326.8|7339.8|7327.8|7338.7|7326.7|0
1721228350000|2024-07-17 14:59:10|7339.8|7327.8|7352.6|7340.6|7352.6|7340.6|7339.8|7327.8|1
1721228360000|2024-07-17 14:59:20|7347.6|7335.6|7349.6|7337.6|7349.6|7337.6|7344.8|7332.8|2
1721228370000|2024-07-17 14:59:30|7349.8|7337.8|7348.5|7336.5|7349.8|7337.8|7348.5|7336.5|1
1721228380000|2024-07-17 14:59:40|7348.8|7336.8|7348.8|7336.8|7348.8|7336.8|7348.8|7336.8|0
1721228390000|2024-07-17 14:59:50|7348.5|7336.5|7348.8|7336.8|7349.3|7337.3|7348.5|7336.5|0
1721228400000|2024-07-17 15:00:00|7348.5|7336.5|7349.5|7337.5|7349.5|7337.5|7348.3|7336.3|0
1721228410000|2024-07-17 15:00:10|||||||||1
1721228420000|2024-07-17 15:00:20|7354.6|7342.6|7351|7339|7357.6|7345.6|7348.5|7336.5|2
1721228430000|2024-07-17 15:00:30|7351.2|7339.2|7351.2|7339.2|7351.5|7339.5|7351.2|7339.2|0
1721228440000|2024-07-17 15:00:40|7349.7|7337.7|7346.7|7338.7|7349.7|7338.7|7344.5|7336.5|1
1721228450000|2024-07-17 15:00:50|7348.2|7336.2|7348.2|7336.2|7348.2|7336.2|7348.2|7336.2|0
1721228460000|2024-07-17 15:01:00|7348.5|7336.5|7351.2|7339.2|7351.2|7339.2|7348.5|7336.5|1
1721228470000|2024-07-17 15:01:10|7350.7|7338.7|7351|7339|7351.2|7339.2|7350.5|7338.5|0
1721228480000|2024-07-17 15:01:20|7351.7|7339.7|7351.2|7339.2|7351.7|7339.7|7351.2|7339.2|0
1721228490000|2024-07-17 15:01:30|7351.5|7339.5|7351.5|7339.5|7351.5|7339.5|7351.5|7339.5|1
1721228500000|2024-07-17 15:01:40|7351.2|7339.2|7351.7|7339.7|7351.7|7339.7|7351.2|7339.2|0
1721228520000|2024-07-17 15:02:00|7350.7|7338.7|7351|7339|7351|7339|7350.7|7338.7|0
1721228530000|2024-07-17 15:02:10|7345.7|7333.7|7344.5|7332.5|7345.7|7333.7|7344.5|7332.5|7
1721228540000|2024-07-17 15:02:20|7344.7|7332.7|7341.9|7329.9|7344.7|7332.7|7341.9|7329.9|1
1721228550000|2024-07-17 15:02:30|7342.2|7330.2|7342.2|7330.2|7342.2|7330.2|7342.2|7330.2|0
1721228560000|2024-07-17 15:02:40|7342.4|7330.4|7342.2|7330.2|7342.4|7330.4|7342.2|7330.2|0
1721228580000|2024-07-17 15:03:00|7341.9|7329.9|7341.9|7329.9|7341.9|7329.9|7341.9|7329.9|2
1721228590000|2024-07-17 15:03:10|7342.2|7330.2|7341.9|7329.9|7342.2|7330.2|7341.9|7329.9|0
1721228600000|2024-07-17 15:03:20|7341.7|7329.7|7356.7|7344.7|7356.7|7344.7|7338.6|7326.6|8
1721228610000|2024-07-17 15:03:30|7356.2|7344.2|7355.5|7343.5|7356.7|7344.7|7354.2|7342.2|0
1721228620000|2024-07-17 15:03:40|7353.7|7341.7|7353.7|7341.7|7353.7|7341.7|7353.7|7341.7|1
1721228630000|2024-07-17 15:03:50|7353.5|7341.5|7361.2|7349.2|7361.2|7349.2|7353.5|7341.5|0
1721228640000|2024-07-17 15:04:00|7362.4|7350.4|7358.2|7346.2|7362.4|7350.4|7357.7|7345.7|1
1721228650000|2024-07-17 15:04:10|7358.4|7346.4|7358.4|7346.4|7358.4|7346.4|7358.4|7346.4|0
1721228660000|2024-07-17 15:04:20|7358.2|7346.2|7358.2|7346.2|7358.2|7346.2|7358.2|7346.2|0
1721228680000|2024-07-17 15:04:40|7358.1|7346.1|7358.1|7346.1|7358.1|7346.1|7358.1|7346.1|0
1721228690000|2024-07-17 15:04:50|7358.4|7346.4|7358.1|7346.1|7358.4|7346.4|7358.1|7346.1|0
1721228700000|2024-07-17 15:05:00|7357.9|7345.9|7356.1|7344.1|7357.9|7345.9|7356.1|7344.1|1
1721228710000|2024-07-17 15:05:10|7356.7|7344.7|7356.7|7344.7|7356.7|7344.7|7356.7|7344.7|0
1721228720000|2024-07-17 15:05:20|7356.4|7344.4|7356.4|7344.4|7356.4|7344.4|7356.4|7344.4|0
1721228740000|2024-07-17 15:05:40|7356.7|7344.7|7348.4|7336.4|7356.7|7344.7|7340.1|7328.1|10
1721228750000|2024-07-17 15:05:50|7347.9|7335.9|7345.9|7333.9|7347.9|7335.9|7345.9|7333.9|1
1721228760000|2024-07-17 15:06:00|7345.4|7333.4|7345.6|7333.6|7345.9|7333.9|7345.4|7333.4|1
1721228770000|2024-07-17 15:06:10|7344.6|7332.6|7344.8|7332.8|7344.8|7332.8|7344.6|7332.6|0
1721228780000|2024-07-17 15:06:20|7342.6|7330.6|7343.8|7331.8|7344.6|7332.6|7342.6|7330.6|0
1721228810000|2024-07-17 15:06:50|7344.6|7332.6|7345.4|7333.4|7345.4|7333.4|7344.6|7332.6|1
1721228820000|2024-07-17 15:07:00|7344.3|7332.3|7344.3|7332.3|7344.3|7332.3|7344.3|7332.3|0
1721228830000|2024-07-17 15:07:10|7344.1|7332.1|7343.8|7331.8|7344.1|7332.1|7343.3|7331.3|0
1721228840000|2024-07-17 15:07:20|7343.6|7331.6|7342.6|7330.6|7343.6|7331.6|7342.6|7330.6|0
1721228850000|2024-07-17 15:07:30|7343.1|7331.1|7342.8|7330.8|7343.1|7331.1|7342.6|7330.6|1
1721228860000|2024-07-17 15:07:40|7342.6|7330.6|7339.1|7327.1|7342.6|7330.6|7339.1|7327.1|0
1721228870000|2024-07-17 15:07:50|7339.6|7327.6|7325.1|7313.1|7339.6|7327.6|7310.3|7298.3|13
1721228880000|2024-07-17 15:08:00|7325.6|7313.6|7327.3|7315.3|7329.8|7317.8|7325.6|7313.6|2
1721228890000|2024-07-17 15:08:10|7324.7|7312.7|7322.8|7310.8|7324.7|7312.7|7316.3|7307.6|5
1721228900000|2024-07-17 15:08:20|7324.8|7312.8|7324.8|7312.8|7324.8|7312.8|7324.8|7312.8|0
1721228910000|2024-07-17 15:08:30|7326|7314|7326.8|7314.8|7327.6|7315.6|7326|7314|0
1721228920000|2024-07-17 15:08:40|7327.1|7315.1|7331.1|7319.1|7331.1|7319.1|7327.1|7315.1|0
1721228940000|2024-07-17 15:09:00|7330.3|7318.3|7330.3|7318.3|7330.3|7318.3|7328.8|7316.8|1
1721228950000|2024-07-17 15:09:10|7331.3|7319.3|7331.1|7319.1|7331.8|7319.8|7331.1|7319.1|0
1721228960000|2024-07-17 15:09:20|7329.8|7317.8|7326.1|7314.1|7330.1|7318.1|7326.1|7314.1|4
1721228970000|2024-07-17 15:09:30|7326.6|7314.6|7329.6|7317.6|7329.6|7317.6|7326.6|7314.6|1
1721228980000|2024-07-17 15:09:40|7328.6|7316.6|7314.8|7302.8|7328.6|7316.6|7314.8|7302.8|1
1721228990000|2024-07-17 15:09:50|7318.3|7306.3|7316.3|7304.3|7318.3|7306.3|7316.3|7304.3|1
1721229000000|2024-07-17 15:10:00|7314.8|7302.8|7322.3|7310.3|7322.3|7310.3|7314.8|7302.8|0
1721229020000|2024-07-17 15:10:20|7322|7310|7310.5|7298.5|7322|7310|7310|7298|2
1721229030000|2024-07-17 15:10:30|7310.3|7298.3|7302.8|7290.8|7310.3|7298.3|7301.8|7289.8|1
1721229040000|2024-07-17 15:10:40|7303.8|7291.8|7303.5|7291.5|7304|7292|7303.5|7291.5|0
1721229050000|2024-07-17 15:10:50|7303.3|7291.3|7299|7287|7304.3|7292.3|7299|7287|0
1721229060000|2024-07-17 15:11:00|7304|7292|7304.3|7292.3|7304.3|7292.3|7303|7291|7
1721229070000|2024-07-17 15:11:10|7303|7291|7303.3|7291.3|7303.3|7291.3|7303|7291|0
1721229090000|2024-07-17 15:11:30|7303|7291|7303|7291|7303|7291|7303|7291|0
1721229140000|2024-07-17 15:12:20|7317.2|7305.2|7317.2|7305.2|7317.2|7305.2|7317.2|7305.2|3
1721229150000|2024-07-17 15:12:30|7316.2|7304.2|7316.2|7304.2|7316.2|7304.2|7316.2|7304.2|0
1721229160000|2024-07-17 15:12:40|7315.8|7303.8|7315.8|7303.8|7315.8|7303.8|7315.8|7303.8|0
1721229170000|2024-07-17 15:12:50|7316|7304|7315.8|7303.8|7316|7304|7315.8|7303.8|0
1721229200000|2024-07-17 15:13:20|7316.5|7304.5|7316.5|7304.5|7316.5|7304.5|7316.5|7304.5|0
1721229210000|2024-07-17 15:13:30|7315.7|7303.7|7315.7|7303.7|7315.7|7303.7|7315.7|7303.7|0
1721229220000|2024-07-17 15:13:40|7315.5|7303.5|7317.3|7305.3|7317.3|7305.3|7315.5|7303.5|0
1721229240000|2024-07-17 15:14:00|7317.5|7305.5|7317.5|7305.5|7317.5|7305.5|7317.5|7305.5|0
1721229290000|2024-07-17 15:14:50|7317.2|7305.2|7317.2|7305.2|7317.2|7305.2|7317.2|7305.2|0
1721229300000|2024-07-17 15:15:00|7316.5|7304.5|7315.7|7303.7|7316.7|7304.7|7315.2|7303.2|1
1721229310000|2024-07-17 15:15:10|7316|7304|7315.5|7303.5|7316|7304|7315.5|7303.5|0
1721229330000|2024-07-17 15:15:30|7315.2|7303.2|7315.2|7303.2|7315.2|7303.2|7315.2|7303.2|0
1721229360000|2024-07-17 15:16:00|7320.3|7308.3|7321.3|7309.3|7321.3|7309.3|7319.5|7307.5|4
1721229370000|2024-07-17 15:16:10|7321.5|7309.5|7321.3|7309.3|7321.8|7309.8|7321.3|7309.3|1
1721229390000|2024-07-17 15:16:30|7321|7309|7320.8|7308.8|7321|7309|7320.8|7308.8|0
1721229420000|2024-07-17 15:17:00|7320.7|7308.7|7318.5|7306.5|7320.7|7308.7|7311.2|7303.2|7
1721229430000|2024-07-17 15:17:10|7318.2|7306.2|7293.5|7281.5|7318.2|7306.2|7293.2|7281.2|3
1721229440000|2024-07-17 15:17:20|7293|7281|7284.4|7272.4|7293|7281|7279.2|7271.2|3
1721229450000|2024-07-17 15:17:30|7284.2|7272.2|7282.9|7270.9|7284.2|7272.2|7282.9|7270.9|0
1721229460000|2024-07-17 15:17:40|7283.5|7271.5|7283|7271|7283.7|7271.7|7282.2|7270.2|0
1721229470000|2024-07-17 15:17:50|7283.7|7271.7|7283.4|7271.4|7284|7272|7282.9|7270.9|1
1721229480000|2024-07-17 15:18:00|7283.7|7271.7|7283.7|7271.7|7283.7|7271.7|7283.7|7271.7|0
1721229500000|2024-07-17 15:18:20|7283.2|7271.2|7285.8|7273.8|7288.2|7276.7|7280.2|7268.2|10
1721229510000|2024-07-17 15:18:30|7287.7|7275.7|7287.7|7275.7|7288.2|7276.2|7287.7|7275.7|1
1721229520000|2024-07-17 15:18:40|7288.7|7276.7|7289|7277|7289|7277|7288.7|7276.7|1
1721229530000|2024-07-17 15:18:50|7286.2|7278.2|7285.7|7273.7|7286.7|7278.7|7285.7|7273.7|4
1721229540000|2024-07-17 15:19:00|7285.4|7273.4|7285.2|7273.2|7285.4|7273.4|7285.2|7273.2|0
1721229550000|2024-07-17 15:19:10|7284.9|7272.9|7284.6|7272.6|7284.9|7272.9|7284.6|7272.6|0
1721229560000|2024-07-17 15:19:20|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|40
1721229570000|2024-07-17 15:19:30|7277.1|7269.1|7263.9|7251.9|7277.1|7269.1|7262.6|7250.6|52
1721229580000|2024-07-17 15:19:40|7265.4|7253.4|7263.1|7251.1|7265.4|7253.4|7262.9|7250.9|0
1721229590000|2024-07-17 15:19:50|7262.9|7250.9|7262.6|7250.6|7262.9|7250.9|7262.6|7250.6|20
1721229600000|2024-07-17 15:20:00|7262.4|7250.4|7262.9|7250.9|7265.1|7253.1|7262.1|7250.1|3
1721229610000|2024-07-17 15:20:10|7257|7245|7263.1|7255.1|7263.1|7255.1|7257|7245|4
1721229620000|2024-07-17 15:20:20|7264.6|7252.6|7259|7251|7264.6|7252.6|7259|7247|3
1721229630000|2024-07-17 15:20:30|7259.3|7251.3|7254.7|7242.7|7260.8|7251.3|7254.7|7242.7|4
1721229640000|2024-07-17 15:20:40|7254.5|7242.5|7254.5|7242.5|7254.5|7242.5|7254.5|7242.5|0
1721229650000|2024-07-17 15:20:50|7253.5|7241.5|7257.6|7245.6|7257.6|7245.6|7253.5|7241.5|5
1721229660000|2024-07-17 15:21:00|7259|7247|7281.1|7269.1|7281.1|7269.1|7256.4|7244.4|22
1721229670000|2024-07-17 15:21:10|7280.9|7268.9|7273.1|7261.1|7291.7|7279.7|7271.6|7259.6|15
1721229680000|2024-07-17 15:21:20|7273.8|7261.8|7274.6|7262.6|7277.4|7265.4|7273.8|7261.8|6
1721229690000|2024-07-17 15:21:30|7274.1|7262.1|7280.4|7268.4|7280.4|7268.4|7274.1|7262.1|0
1721229700000|2024-07-17 15:21:40|7279.6|7267.6|7278.9|7266.9|7279.6|7267.6|7278.6|7266.6|0
1721229730000|2024-07-17 15:22:10|7278.8|7266.8|7278.8|7266.8|7278.8|7266.8|7278.8|7266.8|0
1721229740000|2024-07-17 15:22:20|7278.6|7266.6|7278.6|7266.6|7278.6|7266.6|7278.6|7266.6|0
1721229780000|2024-07-17 15:23:00|7276|7264|7273.7|7261.7|7276.8|7264.8|7273.7|7261.7|4
1721229790000|2024-07-17 15:23:10|7270.7|7262.7|7270|7262|7270.7|7262.7|7270|7262|0
1721229810000|2024-07-17 15:23:30|7269.7|7261.7|7275.5|7263.5|7276.8|7264.8|7269.7|7261.7|1
1721229820000|2024-07-17 15:23:40|7275|7263|7274.7|7262.7|7277|7265|7271.8|7261.5|1
1721229830000|2024-07-17 15:23:50|7253.4|7241.4|7270.8|7258.8|7270.8|7258.8|7251.9|7239.9|5
1721229840000|2024-07-17 15:24:00|7270|7258|7282|7270|7282.3|7270.3|7270|7258|2
1721229850000|2024-07-17 15:24:10|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|0
1721229870000|2024-07-17 15:24:30|7281.3|7269.3|7281.6|7273.6|7282.3|7273.6|7280.8|7269.3|0
1721229880000|2024-07-17 15:24:40|7288.5|7276.5|7288.6|7276.6|7288.6|7276.6|7287.8|7275.8|2
1721229890000|2024-07-17 15:24:50|7289|7277|7289.8|7277.8|7289.8|7277.8|7289|7277|0
1721229900000|2024-07-17 15:25:00|7290|7278|7288.3|7276.3|7290|7278|7287.5|7275.5|0
1721229910000|2024-07-17 15:25:10|7287.3|7275.3|7279.4|7267.4|7287.3|7275.3|7279.2|7267.2|2
1721229920000|2024-07-17 15:25:20|7275.7|7263.7|7262.3|7250.3|7275.7|7263.7|7262.3|7250.3|5
1721229930000|2024-07-17 15:25:30|7262.1|7250.1|7256.1|7244.1|7262.3|7250.3|7255.3|7243.3|7
1721229940000|2024-07-17 15:25:40|7255.1|7243.1|7252.8|7240.8|7255.1|7243.1|7252.8|7240.8|0
1721229950000|2024-07-17 15:25:50|7253.3|7241.3|7251.9|7239.9|7254.6|7242.6|7251.1|7239.1|7
1721229960000|2024-07-17 15:26:00|7251.4|7239.4|7249.4|7237.4|7251.4|7239.4|7245.5|7233.5|2
1721229970000|2024-07-17 15:26:10|7247.1|7235.1|7246.8|7234.8|7248.4|7236.4|7246.6|7234.6|0
1721229980000|2024-07-17 15:26:20|7246.6|7234.6|7246.6|7234.6|7246.6|7234.6|7246.6|7234.6|0
1721229990000|2024-07-17 15:26:30|7244.9|7232.9|7243.9|7231.9|7244.9|7232.9|7243.9|7231.9|0
1721230000000|2024-07-17 15:26:40|7244.6|7232.6|7244.9|7232.9|7244.9|7232.9|7244.6|7232.6|0
1721230010000|2024-07-17 15:26:50|7244.6|7232.6|7244.4|7232.4|7244.6|7232.6|7244.4|7232.4|0
1721230020000|2024-07-17 15:27:00|7243.1|7231.1|7247.8|7235.8|7247.8|7235.8|7243.1|7231.1|2
1721230030000|2024-07-17 15:27:10|7248.1|7236.1|7248.8|7236.8|7251.8|7239.8|7248.1|7236.1|1
1721230040000|2024-07-17 15:27:20|7249.1|7237.1|7250.3|7238.3|7250.3|7238.3|7249.1|7237.1|0
1721230050000|2024-07-17 15:27:30|7250.8|7238.8|7246.8|7234.8|7250.8|7238.8|7246.8|7234.8|3
1721230060000|2024-07-17 15:27:40|7247.3|7235.3|7259.1|7247.1|7259.3|7247.3|7247.3|7235.3|4
1721230070000|2024-07-17 15:27:50|7259.9|7247.9|7268.9|7256.9|7268.9|7256.9|7259.9|7247.9|1
1721230080000|2024-07-17 15:28:00|7269.4|7257.4|7272.6|7260.6|7273.9|7261.9|7269.4|7257.4|1
1721230090000|2024-07-17 15:28:10|7273.4|7261.4|7268.9|7256.9|7273.9|7261.9|7267.6|7255.6|2
1721230110000|2024-07-17 15:28:30|7268.6|7256.6|7268.1|7256.1|7268.6|7256.6|7268.1|7256.1|1
1721230120000|2024-07-17 15:28:40|7267.9|7255.9|7260.1|7248.1|7268.6|7256.6|7260.1|7248.1|2
1721230130000|2024-07-17 15:28:50|7260.6|7248.6|7261.9|7249.9|7261.9|7249.9|7260.6|7248.6|0
1721230140000|2024-07-17 15:29:00|7261.6|7249.6|7262.9|7250.9|7262.9|7250.9|7261.6|7249.6|0
1721230150000|2024-07-17 15:29:10|7260.4|7252.4|7252.5|7240.5|7260.4|7252.4|7249.8|7237.8|5
1721230160000|2024-07-17 15:29:20|7253.1|7241.1|7251.3|7239.3|7253.6|7241.6|7251.3|7239.3|0
1721230180000|2024-07-17 15:29:40|7248.8|7236.8|7243.8|7231.8|7248.8|7236.8|7240.3|7228.3|3
1721230190000|2024-07-17 15:29:50|7244.8|7232.8|7245.3|7233.3|7247.6|7235.6|7244.8|7232.8|1
1721230200000|2024-07-17 15:30:00|7245.8|7233.8|7245.8|7233.8|7246.1|7234.1|7244.3|7232.3|1
1721230210000|2024-07-17 15:30:10|7245.3|7233.3|7247.1|7235.1|7247.1|7235.1|7245.3|7233.3|0
1721230220000|2024-07-17 15:30:20|7247.8|7235.8|7250.6|7238.6|7254.1|7242.1|7247.8|7235.8|3
1721230230000|2024-07-17 15:30:30|7250.8|7238.8|7248.8|7236.8|7250.8|7238.8|7247.3|7235.3|0
1721230240000|2024-07-17 15:30:40|7248.6|7236.6|7248.6|7236.6|7248.6|7236.6|7248.6|7236.6|0
1721230250000|2024-07-17 15:30:50|7249.8|7237.8|7247.3|7235.3|7249.8|7237.8|7247.3|7235.3|0
1721230260000|2024-07-17 15:31:00|7248.1|7236.1|7248.3|7236.3|7249.3|7237.3|7247.3|7235.3|1
1721230270000|2024-07-17 15:31:10|7248.8|7236.8|7248.1|7236.1|7249.1|7237.1|7247.3|7235.3|1
1721230280000|2024-07-17 15:31:20|7247.5|7235.5|7244.8|7232.8|7249|7237|7244|7232|5
1721230290000|2024-07-17 15:31:30|7245|7233|7245|7233|7246.3|7234.3|7244.5|7232.5|1
1721230320000|2024-07-17 15:32:00|7244.8|7232.8|7244|7232|7244.8|7232.8|7244|7232|0
1721230330000|2024-07-17 15:32:10|7243.3|7231.3|7244.8|7232.8|7245.1|7233.1|7243.3|7231.3|1
1721230340000|2024-07-17 15:32:20|7246.5|7234.5|7249.8|7237.8|7249.8|7237.8|7246.5|7234.5|0
1721230350000|2024-07-17 15:32:30|7250.8|7238.8|7260.5|7248.5|7261.3|7249.3|7250.3|7238.3|4
1721230360000|2024-07-17 15:32:40|7260.3|7248.3|7260.3|7248.3|7261.6|7249.6|7259.8|7247.8|0
1721230370000|2024-07-17 15:32:50|7261.6|7249.6|7262.3|7250.3|7262.5|7252.8|7260.1|7248.1|1
1721230380000|2024-07-17 15:33:00|7269.6|7257.6|7277.3|7265.3|7280.3|7268.3|7269.6|7257.6|2
1721230390000|2024-07-17 15:33:10|7277.6|7265.6|7279.5|7267.5|7279.5|7267.5|7277.6|7265.6|0
1721230400000|2024-07-17 15:33:20|7280.1|7268.1|7279.8|7267.8|7285.3|7273.3|7278.8|7266.8|2
1721230410000|2024-07-17 15:33:30|7280.6|7268.6|7272.5|7260.5|7280.6|7268.6|7272.5|7260.5|4
1721230420000|2024-07-17 15:33:40|7271.5|7259.5|7270.3|7258.3|7271.5|7259.5|7269.3|7257.3|0
1721230430000|2024-07-17 15:33:50|7270|7258|7272.1|7260.1|7272.1|7260.1|7270|7258|0
1721230450000|2024-07-17 15:34:10|7270.5|7258.5|7271.1|7259.1|7271.6|7259.6|7270.5|7258.5|9
1721230460000|2024-07-17 15:34:20|7272.1|7260.1|7268.3|7256.3|7273.5|7261.5|7266.1|7254.1|4
1721230470000|2024-07-17 15:34:30|7267.8|7255.8|7266.6|7254.6|7267.8|7255.8|7266.6|7254.6|0
1721230480000|2024-07-17 15:34:40|7266.3|7254.3|7248|7236|7267|7255|7248|7236|2
1721230490000|2024-07-17 15:34:50|7249.8|7237.8|7247.3|7235.3|7250.5|7238.5|7247.3|7235.3|0
1721230500000|2024-07-17 15:35:00|7248.8|7236.8|7248.3|7236.3|7248.8|7236.8|7248.3|7236.3|1
1721230510000|2024-07-17 15:35:10|7244.8|7232.8|7250.1|7238.1|7250.8|7238.8|7242.8|7230.8|6
1721230520000|2024-07-17 15:35:20|7251.1|7239.1|7259.6|7247.6|7260.3|7248.3|7251.1|7239.1|0
1721230530000|2024-07-17 15:35:30|7260.1|7248.1|7261.8|7249.8|7261.8|7249.8|7258.3|7246.3|0
1721230540000|2024-07-17 15:35:40|7260.5|7248.5|7258.5|7246.5|7260.5|7248.5|7258.5|7246.5|1
1721230550000|2024-07-17 15:35:50|7259.3|7247.3|7255.7|7243.7|7259.3|7247.3|7255.7|7243.7|0
1721230560000|2024-07-17 15:36:00|7254.5|7242.5|7254|7242|7254.5|7242.5|7254|7242|0
1721230570000|2024-07-17 15:36:10|7255.7|7243.7|7260|7248|7260|7248|7255.7|7243.7|2
1721230580000|2024-07-17 15:36:20|7265.2|7253.2|7262.7|7250.7|7265.2|7253.2|7262.2|7250.2|2
1721230590000|2024-07-17 15:36:30|7262.5|7250.5|7262.5|7250.5|7262.5|7250.5|7262.5|7250.5|0
1721230610000|2024-07-17 15:36:50|7258.4|7246.4|7253.8|7241.8|7258.4|7246.4|7251|7239|3
1721230620000|2024-07-17 15:37:00|7253.3|7241.3|7256|7244|7256|7244|7253.3|7241.3|1
1721230630000|2024-07-17 15:37:10|7256.3|7244.3|7256.2|7244.2|7256.7|7244.7|7256.2|7244.2|0
1721230640000|2024-07-17 15:37:20|7255.3|7243.3|7255.8|7243.8|7255.8|7243.8|7255.3|7243.3|1
1721230650000|2024-07-17 15:37:30|7256.5|7244.5|7256.5|7244.5|7256.5|7244.5|7256.5|7244.5|0
1721230660000|2024-07-17 15:37:40|7256.2|7244.2|7256.2|7244.2|7256.2|7244.2|7256.2|7244.2|0
1721230680000|2024-07-17 15:38:00|7255.5|7243.5|7259.3|7247.3|7260.5|7248.5|7255.5|7243.5|1
1721230690000|2024-07-17 15:38:10|7258.7|7246.7|7260.7|7248.7|7260.7|7248.7|7258|7246|0
1721230700000|2024-07-17 15:38:20|7257.5|7245.5|7259.8|7247.8|7259.8|7247.8|7257.5|7245.5|0
1721230710000|2024-07-17 15:38:30|7259.2|7247.2|7258.8|7246.8|7259.2|7247.2|7258.8|7246.8|0
1721230720000|2024-07-17 15:38:40|7258.7|7246.7|7258.5|7246.5|7258.7|7246.7|7258.5|7246.5|0
1721230730000|2024-07-17 15:38:50|7258.2|7246.2|7257.5|7245.5|7258.2|7246.2|7257.5|7245.5|0
1721230740000|2024-07-17 15:39:00|7258.3|7246.3|7258.7|7246.7|7259.2|7247.2|7257.7|7245.7|0
1721230750000|2024-07-17 15:39:10|7258.5|7246.5|7259|7247|7259.2|7247.2|7258.5|7246.5|2
1721230760000|2024-07-17 15:39:20|7258.7|7246.7|7244|7232|7258.7|7246.7|7243.2|7231.2|1
1721230770000|2024-07-17 15:39:30|7242.7|7230.7|7242.7|7230.7|7243.7|7231.7|7242.2|7230.2|0
1721230780000|2024-07-17 15:39:40|7241.7|7229.7|7241.7|7229.7|7241.7|7229.7|7241.7|7229.7|0
1721230790000|2024-07-17 15:39:50|7242|7230|7239|7227|7244.3|7232.3|7238|7226|1
1721230800000|2024-07-17 15:40:00|7239.5|7227.5|7238.2|7226.2|7239.5|7227.5|7238.2|7226.2|0
1721230810000|2024-07-17 15:40:10|7239.3|7227.3|7240.2|7228.2|7240.2|7228.2|7239.3|7227.3|0
1721230820000|2024-07-17 15:40:20|7237.7|7225.7|7241.5|7229.5|7241.7|7229.7|7237.7|7225.7|2
1721230830000|2024-07-17 15:40:30|7238.7|7226.7|7239.7|7227.7|7239.7|7227.7|7238.7|7226.7|2
1721230840000|2024-07-17 15:40:40|7240|7228|7237.7|7225.7|7240|7228|7237.7|7225.7|4
1721230850000|2024-07-17 15:40:50|7238.5|7226.5|7241|7229|7244.1|7232.1|7237.2|7225.2|7
1721230860000|2024-07-17 15:41:00|7241.3|7229.3|7243.2|7231.2|7243.3|7231.3|7241.3|7229.3|0
1721230870000|2024-07-17 15:41:10|7243.5|7231.5|7243.2|7231.2|7243.5|7231.5|7243|7231|0
1721230880000|2024-07-17 15:41:20|7247.2|7235.2|7260|7248|7260|7248|7246.7|7234.7|24
1721230890000|2024-07-17 15:41:30|7259.7|7247.7|7253.5|7241.5|7259.7|7247.7|7253.5|7241.5|3
1721230900000|2024-07-17 15:41:40|7253.7|7241.7|7242.5|7230.5|7253.7|7241.7|7241.7|7229.7|23
1721230910000|2024-07-17 15:41:50|7242.7|7230.7|7244|7232|7244.2|7232.2|7242|7230|3
1721230920000|2024-07-17 15:42:00|7243.7|7231.7|7241.5|7229.5|7243.7|7231.7|7241.2|7229.2|1
1721230930000|2024-07-17 15:42:10|7241.2|7229.2|7244.8|7232.8|7244.8|7232.8|7240.7|7228.7|6
1721230940000|2024-07-17 15:42:20|7243.9|7231.9|7242.5|7230.5|7243.9|7231.9|7242.5|7230.5|0
1721230950000|2024-07-17 15:42:30|7242.2|7230.2|7240.5|7228.5|7242.2|7230.2|7240.2|7228.2|1
1721230960000|2024-07-17 15:42:40|7240.2|7228.2|7241.5|7229.5|7242.2|7230.2|7240.2|7228.2|2
1721230970000|2024-07-17 15:42:50|7241.2|7229.2|7241.2|7229.2|7241.2|7229.2|7234.2|7222.2|2
1721230980000|2024-07-17 15:43:00|7238.6|7226.6|7245|7233|7248.2|7236.2|7236.4|7224.4|3
1721230990000|2024-07-17 15:43:10|7245.5|7233.5|7246.5|7234.5|7246.5|7234.5|7245.5|7233.5|0
1721231000000|2024-07-17 15:43:20|7246.7|7234.7|7246.5|7234.5|7246.7|7234.7|7246.5|7234.5|0
1721231010000|2024-07-17 15:43:30|7246.2|7234.2|7245.7|7233.7|7246.5|7234.5|7244.2|7232.2|0
1721231020000|2024-07-17 15:43:40|7246.5|7234.5|7246.2|7234.2|7254.2|7242.2|7245.7|7233.7|3
1721231030000|2024-07-17 15:43:50|7244.2|7232.2|7240.1|7228.1|7244.2|7232.2|7238.1|7226.1|3
1721231040000|2024-07-17 15:44:00|7239.4|7227.4|7240.4|7228.4|7240.4|7228.4|7239.4|7227.4|2
1721231050000|2024-07-17 15:44:10|7240.7|7228.7|7243.4|7231.4|7243.4|7231.4|7240.7|7228.7|1
1721231060000|2024-07-17 15:44:20|7224.9|7212.9|7222.2|7210.2|7225.9|7213.9|7221.2|7209.2|8
1721231070000|2024-07-17 15:44:30|7222|7210|7221.5|7209.5|7222|7210|7220.7|7208.7|0
1721231080000|2024-07-17 15:44:40|7220.9|7208.9|7224.2|7212.2|7225.2|7213.2|7220.7|7208.7|19
1721231090000|2024-07-17 15:44:50|7223.2|7211.2|7217.7|7205.7|7227.2|7215.2|7214.7|7202.7|26
1721231100000|2024-07-17 15:45:00|7218.2|7206.2|7222|7210|7222|7210|7218.2|7206.2|2
1721231110000|2024-07-17 15:45:10|7222.2|7210.2|7225.2|7213.2|7225.2|7213.2|7222.2|7210.2|10
1721231120000|2024-07-17 15:45:20|7225.7|7213.7|7241.3|7229.3|7241.3|7229.3|7225.7|7213.7|8
1721231130000|2024-07-17 15:45:30|7241.8|7229.8|7246|7234|7246|7234|7240|7228|9
1721231140000|2024-07-17 15:45:40|7246.3|7234.3|7246|7234|7246.8|7234.8|7246|7234|0
1721231150000|2024-07-17 15:45:50|7246.3|7234.3|7243.5|7231.5|7246.7|7235.2|7243.2|7231.5|1
1721231160000|2024-07-17 15:46:00|7243.2|7231.2|7258.4|7246.4|7259.5|7247.5|7241.7|7231.2|77
1721231170000|2024-07-17 15:46:10|7258.7|7246.7|7253.7|7241.7|7258.7|7246.7|7252.7|7240.7|4
1721231180000|2024-07-17 15:46:20|7251.7|7239.7|7254.4|7242.4|7257.4|7245.4|7247.6|7235.6|4
1721231190000|2024-07-17 15:46:30|7253.9|7241.9|7257.9|7245.9|7258.4|7246.4|7253.9|7241.9|4
1721231200000|2024-07-17 15:46:40|7258.4|7246.4|7257.9|7245.9|7258.4|7246.4|7257.7|7245.7|2
1721231210000|2024-07-17 15:46:50|7257.4|7245.4|7254.9|7242.9|7258.4|7246.4|7254.9|7242.9|0
1721231220000|2024-07-17 15:47:00|7254.2|7242.2|7232.9|7220.9|7254.2|7242.2|7230.9|7218.9|10
1721231230000|2024-07-17 15:47:10|7234.2|7222.2|7224.4|7212.4|7234.2|7222.2|7222.4|7210.4|15
1721231240000|2024-07-17 15:47:20|7226.1|7214.1|7233.9|7221.9|7233.9|7221.9|7222.9|7210.9|14
1721231250000|2024-07-17 15:47:30|7233.4|7221.4|7233.9|7221.9|7233.9|7221.9|7232.6|7220.6|1
1721231260000|2024-07-17 15:47:40|7234.1|7222.1|7233.4|7221.4|7235.8|7223.8|7228.9|7218.6|13
1721231270000|2024-07-17 15:47:50|7233.3|7221.3|7240.1|7228.1|7240.1|7228.1|7232.4|7220.6|9
1721231280000|2024-07-17 15:48:00|7241.4|7229.4|7253.2|7245.2|7254.7|7245.5|7239.6|7229.4|43
1721231290000|2024-07-17 15:48:10|7253|7245|7255.9|7243.9|7256.9|7249.2|7252.2|7243.9|19
1721231300000|2024-07-17 15:48:20|7255.7|7243.7|7266.7|7254.7|7266.7|7254.7|7251.7|7240.6|13
1721231310000|2024-07-17 15:48:30|7266.4|7254.4|7283.2|7277.2|7287.7|7277.2|7266.2|7254.2|15
1721231320000|2024-07-17 15:48:40|7287.7|7275.7|7295.5|7283.5|7311.5|7299.5|7287.5|7275.5|42
1721231330000|2024-07-17 15:48:50|7295.3|7283.3|7293|7281|7295.3|7283.3|7290.8|7278.8|25
1721231340000|2024-07-17 15:49:00|7291.8|7279.8|7303.1|7291.1|7303.1|7291.1|7279.5|7267.5|20
1721231350000|2024-07-17 15:49:10|7303|7291|7301.5|7289.5|7305.3|7296|7301.3|7289.3|8
1721231360000|2024-07-17 15:49:20|7301.8|7289.8|7293.5|7281.5|7302.5|7290.5|7293.2|7281.2|20
1721231370000|2024-07-17 15:49:30|7294.5|7282.5|7294.5|7282.5|7298|7288.3|7294.5|7282.5|22
1721231380000|2024-07-17 15:49:40|7295|7283|7288|7280|7299.5|7287.5|7287.5|7278.5|50
1721231390000|2024-07-17 15:49:50|7285.7|7273.7|7272.9|7260.9|7285.7|7275.2|7267.1|7256.6|32
1721231400000|2024-07-17 15:50:00|7273.4|7261.4|7297.5|7285.5|7297.5|7285.5|7273.4|7261.4|6
1721231410000|2024-07-17 15:50:10|7297.4|7285.4|7297.7|7285.7|7298.9|7286.9|7293|7283.5|2
1721231420000|2024-07-17 15:50:20|7297.2|7285.2|7289.9|7277.9|7297.2|7285.2|7289.9|7277.9|4
1721231430000|2024-07-17 15:50:30|7289.4|7277.4|7289.6|7277.6|7289.9|7277.9|7289.4|7277.4|1
1721231440000|2024-07-17 15:50:40|7285.9|7277.9|7272.7|7260.7|7285.9|7277.9|7272.2|7260.2|7
1721231450000|2024-07-17 15:50:50|7272.2|7260.2|7282.4|7270.4|7283.9|7271.9|7271.9|7259.9|3
1721231460000|2024-07-17 15:51:00|7283.4|7271.4|7283.9|7271.9|7283.9|7271.9|7282.6|7270.6|0
1721231470000|2024-07-17 15:51:10|7283.2|7275.2|7282.4|7270.4|7283.9|7275.9|7282.4|7270.4|2
1721231480000|2024-07-17 15:51:20|7282.9|7270.9|7282.9|7270.9|7282.9|7270.9|7282.9|7270.9|0
1721231490000|2024-07-17 15:51:30|7283.9|7271.9|7282.4|7270.4|7284.4|7276.4|7282.4|7270.4|1
1721231500000|2024-07-17 15:51:40|7281.7|7269.7|7282.7|7270.7|7282.7|7270.7|7281.4|7269.4|0
1721231510000|2024-07-17 15:51:50|7289.9|7277.9|7287.7|7275.7|7289.9|7277.9|7286.7|7274.7|4
1721231520000|2024-07-17 15:52:00|7287.4|7275.4|7288.2|7276.2|7288.2|7276.2|7287.4|7275.4|0
1721231530000|2024-07-17 15:52:10|7288.7|7276.7|7288.9|7276.9|7289.4|7277.4|7288.7|7276.7|0
1721231540000|2024-07-17 15:52:20|7289.7|7277.7|7290.4|7278.4|7290.4|7278.4|7289.7|7277.7|1
1721231560000|2024-07-17 15:52:40|7288.9|7280.9|7288.9|7280.9|7288.9|7280.9|7288.9|7280.9|0
1721231580000|2024-07-17 15:53:00|7289.4|7281.4|7317.7|7305.7|7317.7|7305.7|7289.4|7281.4|3
1721231590000|2024-07-17 15:53:10|7318.7|7306.7|7313.2|7305.2|7318.7|7306.7|7312.4|7302.4|0
1721231600000|2024-07-17 15:53:20|7314.7|7302.7|7301.7|7289.7|7317.4|7306.4|7301.7|7289.7|14
1721231610000|2024-07-17 15:53:30|7300.4|7288.4|7308.2|7296.2|7308.7|7296.7|7299.6|7287.6|6
1721231620000|2024-07-17 15:53:40|7306.9|7294.9|7303.2|7291.2|7307.2|7295.2|7301.4|7289.4|0
1721231630000|2024-07-17 15:53:50|7303.4|7291.4|7307.7|7295.7|7308.2|7296.2|7303.2|7291.2|1
1721231640000|2024-07-17 15:54:00|7306.9|7294.9|7305.2|7293.2|7306.9|7294.9|7305.2|7293.2|0
1721231650000|2024-07-17 15:54:10|7302.2|7294.2|7302.7|7294.7|7304.9|7294.7|7302.2|7292.9|2
1721231660000|2024-07-17 15:54:20|7308.2|7296.2|7308.9|7296.9|7308.9|7296.9|7308.2|7296.2|1
1721231670000|2024-07-17 15:54:30|7310.4|7298.4|7310.4|7298.4|7310.4|7298.4|7309.9|7297.9|0
1721231680000|2024-07-17 15:54:40|7310.7|7298.7|7311.2|7299.2|7311.2|7300.9|7308.9|7298.7|2
1721231700000|2024-07-17 15:55:00|7310.9|7298.9|7312.9|7306.9|7313.2|7307.2|7310.9|7298.9|4
1721231710000|2024-07-17 15:55:10|7312.7|7306.7|7314|7306|7314|7306.7|7312.7|7306|1
1721231720000|2024-07-17 15:55:20|||||||||4
1721231730000|2024-07-17 15:55:30|7313.9|7305.9|7313.4|7307.4|7313.9|7307.4|7313.2|7305.9|4
1721231740000|2024-07-17 15:55:40|7313.2|7307.2|7313.6|7301.6|7313.9|7307.2|7313.1|7301.1|4
1721231750000|2024-07-17 15:55:50|7314.9|7302.9|7313.4|7305.4|7314.9|7305.4|7313.4|7302.9|0
1721231760000|2024-07-17 15:56:00|7313.7|7305.7|7313.9|7305.9|7313.9|7305.9|7313.7|7305.7|0
1721231800000|2024-07-17 15:56:40|7314.9|7302.9|7341.7|7329.7|7345.9|7336.2|7313.9|7301.9|10
1721231810000|2024-07-17 15:56:50|7340.9|7328.9|7343.7|7331.7|7344.1|7332.1|7340.1|7328.1|2
1721231820000|2024-07-17 15:57:00|7344.7|7332.7|7344.2|7332.2|7344.7|7332.7|7344.2|7332.2|0
1721231830000|2024-07-17 15:57:10|7342.9|7334.9|7339.9|7327.9|7351.7|7339.7|7339.9|7327.9|51
1721231840000|2024-07-17 15:57:20|7339.4|7327.4|7334.7|7322.7|7339.4|7327.4|7327.7|7317.7|2
1721231850000|2024-07-17 15:57:30|7335.9|7323.9|7336.4|7324.4|7336.4|7324.4|7335.9|7323.9|0
1721231860000|2024-07-17 15:57:40|7332.1|7326.1|7330.9|7324.9|7332.1|7326.1|7330.9|7324.9|0
1721231870000|2024-07-17 15:57:50|7331.2|7319.2|7332.9|7320.9|7332.9|7323.4|7331.2|7319.2|1
1721231880000|2024-07-17 15:58:00|7332.6|7320.6|7334.9|7322.9|7334.9|7323.2|7330.9|7320.6|0
1721231900000|2024-07-17 15:58:20|7333.6|7321.6|7331.4|7319.4|7333.6|7321.6|7331.4|7319.4|0
1721231910000|2024-07-17 15:58:30|7329.2|7321.2|7326.4|7320.4|7329.2|7321.2|7326.4|7320.4|1
1721231920000|2024-07-17 15:58:40|7326.2|7320.2|7336.7|7324.7|7341.4|7329.4|7326.2|7320.2|1
1721231940000|2024-07-17 15:59:00|7336.9|7324.9|7333.4|7325.4|7336.9|7325.4|7333.4|7323.7|1
1721231950000|2024-07-17 15:59:10|7332.4|7324.4|7332.4|7324.4|7332.4|7324.4|7332.4|7324.4|0
1721231960000|2024-07-17 15:59:20|7332.9|7324.9|7333.2|7325.2|7335.4|7325.2|7332.6|7322.9|1
1721231970000|2024-07-17 15:59:30|7333.4|7325.4|7333.4|7325.4|7333.4|7325.4|7333.4|7325.4|0
1721231980000|2024-07-17 15:59:40|7332.9|7326.9|7335.6|7323.6|7337.7|7327.4|7332.9|7323.1|3
1721231990000|2024-07-17 15:59:50|7335.4|7323.4|7321.6|7313.6|7335.4|7323.4|7321.6|7311.9|3
1721232000000|2024-07-17 16:00:00|7319.7|7311.7|7324.9|7312.9|7324.9|7313.2|7318.7|7307.4|2
1721232020000|2024-07-17 16:00:20|7324.6|7312.6|7322.4|7314.4|7324.6|7314.4|7322.4|7312.6|0
1721232040000|2024-07-17 16:00:40|7322.9|7310.9|7333.9|7321.9|7333.9|7321.9|7322.4|7310.9|4
1721232050000|2024-07-17 16:00:50|7332.7|7324.7|7335.9|7323.9|7335.9|7325.4|7331.4|7323.9|1
1721232060000|2024-07-17 16:01:00|7334.4|7326.4|7336.4|7324.4|7336.4|7328.1|7334.1|7324.2|1
1721232090000|2024-07-17 16:01:30|7324.6|7312.6|7325.1|7313.1|7325.6|7313.6|7324.6|7312.6|7
1721232100000|2024-07-17 16:01:40|7325.4|7313.4|7325.4|7313.4|7326.1|7314.1|7325.4|7313.4|0
1721232110000|2024-07-17 16:01:50|7322.9|7310.9|7316.6|7310.6|7322.9|7310.9|7316.6|7309.3|20
1721232120000|2024-07-17 16:02:00|7316.8|7310.8|7316.6|7310.6|7316.8|7310.8|7316.6|7310.6|2
1721232130000|2024-07-17 16:02:10|7316.8|7310.8|7316.6|7310.6|7317.4|7311.4|7316.6|7310.6|7
1721232140000|2024-07-17 16:02:20|7317.6|7311.6|7318.1|7312.1|7318.1|7312.1|7316.8|7310.8|8
1721232150000|2024-07-17 16:02:30|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|7317.8|7311.8|0
1721232160000|2024-07-17 16:02:40|7311.3|7299.3|7307.6|7295.6|7311.3|7299.3|7304.1|7292.1|1
1721232170000|2024-07-17 16:02:50|7309.3|7297.3|7312.8|7300.8|7313.8|7301.8|7309|7297|0
1721232180000|2024-07-17 16:03:00|7313.8|7301.8|7315.3|7307.3|7318.8|7308.8|7313.8|7301.8|15
1721232190000|2024-07-17 16:03:10|7315|7303|7315|7303|7315.8|7303.8|7314.5|7302.5|1
1721232200000|2024-07-17 16:03:20|7314.8|7302.8|7308.6|7296.6|7314.8|7302.8|7308.6|7296.6|0
1721232210000|2024-07-17 16:03:30|7309.3|7297.3|7307.8|7295.8|7310.1|7298.1|7307.8|7295.8|0
1721232220000|2024-07-17 16:03:40|7305.5|7297.5|7305.3|7293.3|7305.5|7297.5|7301.8|7293.3|1
1721232230000|2024-07-17 16:03:50|7302.6|7290.6|7296.8|7288.8|7302.6|7290.6|7296.8|7286.3|8
1721232250000|2024-07-17 16:04:10|7298.3|7286.3|7295.3|7287.3|7298.3|7289|7295.3|7286.3|1
1721232260000|2024-07-17 16:04:20|7297.5|7285.5|7296|7288|7297.5|7288|7296|7285.5|0
1721232270000|2024-07-17 16:04:30|7296.3|7288.3|7296.3|7288.3|7296.3|7288.3|7296.3|7288.3|0
1721232300000|2024-07-17 16:05:00|7296|7288|7296|7288|7296|7288|7296|7288|2
1721232310000|2024-07-17 16:05:10|7291.3|7279.3|7292|7280|7292|7280|7291|7279|1
1721232320000|2024-07-17 16:05:20|7293.2|7281.2|7316.3|7304.3|7324.8|7312.8|7293.2|7281.2|2
1721232330000|2024-07-17 16:05:30|7314.1|7308.1|7312|7300|7314.3|7308.1|7311|7299|4
1721232340000|2024-07-17 16:05:40|7312.3|7300.3|7312.3|7300.3|7312.3|7300.3|7312.3|7300.3|0
1721232350000|2024-07-17 16:05:50|7312.8|7300.8|7310.8|7298.8|7312.8|7300.8|7310.8|7298.8|1
1721232390000|2024-07-17 16:06:30|7310|7298|7304.3|7292.3|7310|7298|7304.3|7292.3|1
1721232400000|2024-07-17 16:06:40|7305.6|7293.6|7299.8|7287.8|7309.8|7297.8|7299.8|7287.8|1
1721232410000|2024-07-17 16:06:50|7299.3|7287.3|7300.3|7288.3|7300.3|7288.3|7299.3|7287.3|10
1721232420000|2024-07-17 16:07:00|7299|7287|7298.5|7286.5|7300.8|7288.8|7298.5|7286.5|0
1721232440000|2024-07-17 16:07:20|7297.2|7285.2|7297|7285|7297.2|7285.2|7297|7285|0
1721232460000|2024-07-17 16:07:40|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|0
1721232480000|2024-07-17 16:08:00|7298.5|7286.5|7298.5|7286.5|7298.5|7286.5|7298.5|7286.5|0
1721232490000|2024-07-17 16:08:10|7298.7|7286.7|7299|7287|7299|7287|7298.7|7286.7|0
1721232510000|2024-07-17 16:08:30|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|0
1721232520000|2024-07-17 16:08:40|7299.2|7287.2|7307.5|7295.5|7307.5|7295.5|7299.2|7287.2|0
1721232540000|2024-07-17 16:09:00|7307|7295|7307|7295|7307|7295|7307|7295|0
1721232560000|2024-07-17 16:09:20|7307.3|7295.3|7307.7|7295.7|7307.7|7295.7|7307.3|7295.3|0
1721232570000|2024-07-17 16:09:30|7308|7296|7302.7|7290.7|7308|7296|7302.7|7290.7|1
1721232580000|2024-07-17 16:09:40|7301.7|7289.7|7299.5|7287.5|7301.7|7289.7|7299.5|7287.5|0
1721232620000|2024-07-17 16:10:20|7287.7|7275.7|7288.2|7276.2|7288.4|7276.4|7287.4|7275.4|6
1721232630000|2024-07-17 16:10:30|7287.9|7275.9|7287.9|7275.9|7287.9|7275.9|7287.9|7275.9|0
1721232640000|2024-07-17 16:10:40|7274.4|7266.4|7274.9|7266.9|7274.9|7267.9|7273.9|7266.4|24
1721232650000|2024-07-17 16:10:50|7274.7|7266.7|7274.2|7268.2|7274.9|7268.2|7273.9|7266.7|7
1721232660000|2024-07-17 16:11:00|||||||||2
1721232670000|2024-07-17 16:11:10|7272.4|7264.4|7273.9|7265.9|7275.4|7265.9|7272.4|7263.4|7
1721232690000|2024-07-17 16:11:30|7273.7|7265.7|7273.9|7265.9|7273.9|7265.9|7273.7|7265.7|1
1721232700000|2024-07-17 16:11:40|7274.2|7266.2|7273.7|7265.7|7274.2|7266.2|7273.4|7265.4|3
1721232720000|2024-07-17 16:12:00|7273.9|7265.9|7273.7|7267.7|7273.9|7267.7|7273.2|7265.7|2
1721232740000|2024-07-17 16:12:20|7273.4|7267.4|7272.9|7260.9|7273.4|7267.4|7272.7|7260.7|4
1721232750000|2024-07-17 16:12:30|7269.9|7261.9|7269.9|7261.9|7269.9|7261.9|7269.9|7261.9|0
1721232760000|2024-07-17 16:12:40|7268.7|7260.7|7268.2|7260.2|7268.7|7260.7|7268.2|7260.2|1
1721232770000|2024-07-17 16:12:50|7264.3|7258.3|7260.9|7252.9|7264.3|7258.3|7260.9|7252.9|9
1721232780000|2024-07-17 16:13:00|7260.6|7252.6|7258.4|7252.4|7261.6|7253.6|7258.4|7251.9|1
1721232790000|2024-07-17 16:13:10|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|7257.9|7251.9|0
1721232800000|2024-07-17 16:13:20|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|3
1721232810000|2024-07-17 16:13:30|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|0
1721232820000|2024-07-17 16:13:40|7257.4|7245.4|7252.6|7244.6|7257.4|7245.4|7252.6|7244.6|0
1721232830000|2024-07-17 16:13:50|7244.1|7232.1|7245.1|7233.1|7245.1|7234.9|7242.9|7232.1|9
1721232840000|2024-07-17 16:14:00|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|1
1721232850000|2024-07-17 16:14:10|7244.1|7236.1|7243.4|7237.4|7244.1|7237.4|7243.4|7236.1|15
1721232860000|2024-07-17 16:14:20|7245.1|7233.1|7245.4|7233.4|7245.4|7233.4|7245.1|7233.1|19
1721232870000|2024-07-17 16:14:30|7245.6|7233.6|7243.4|7231.4|7245.6|7233.6|7243.1|7231.1|0
1721232880000|2024-07-17 16:14:40|7241.9|7229.9|7241.9|7229.9|7241.9|7229.9|7241.9|7229.9|1
1721232890000|2024-07-17 16:14:50|7242.1|7230.1|7241.6|7229.6|7242.4|7230.4|7241.1|7229.1|2
1721232900000|2024-07-17 16:15:00|7241.9|7229.9|7242.9|7230.9|7242.9|7230.9|7241.9|7229.9|2
1721232910000|2024-07-17 16:15:10|7244.1|7232.1|7242.6|7230.6|7244.1|7232.1|7242.6|7230.6|1
1721232920000|2024-07-17 16:15:20|7244.6|7232.6|7243.4|7235.4|7244.6|7235.4|7243.4|7232.6|19
1721232930000|2024-07-17 16:15:30|7243.6|7235.6|7244.4|7236.4|7244.4|7237.1|7243.1|7235.6|13
1721232940000|2024-07-17 16:15:40|||||||||2
1721232950000|2024-07-17 16:15:50|7240.4|7228.4|7240.6|7228.6|7240.6|7230.9|7238.9|7228.4|17
1721232960000|2024-07-17 16:16:00|7240.4|7228.4|7243.1|7231.1|7243.4|7231.4|7240.4|7228.4|2
1721232970000|2024-07-17 16:16:10|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|3
1721232980000|2024-07-17 16:16:20|7244.1|7232.1|7242.4|7230.4|7244.1|7232.1|7242.4|7230.4|1
1721232990000|2024-07-17 16:16:30|7242.9|7230.9|7265.6|7253.6|7268.9|7260.9|7235.6|7229.6|19
1721233000000|2024-07-17 16:16:40|7269.6|7257.6|7282.1|7270.1|7282.1|7270.1|7269.6|7257.6|1
1721233010000|2024-07-17 16:16:50|7282.6|7270.6|7283.4|7271.4|7289.1|7277.1|7282.6|7270.6|0
1721233020000|2024-07-17 16:17:00|7282.6|7270.6|7281.9|7269.9|7282.6|7270.6|7281.6|7269.6|0
1721233030000|2024-07-17 16:17:10|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|2
1721233050000|2024-07-17 16:17:30|7293.4|7281.4|7291.2|7279.2|7293.9|7281.9|7288.9|7276.9|242
1721233060000|2024-07-17 16:17:40|7293.4|7281.4|7294.4|7282.4|7294.4|7282.4|7291.9|7279.9|0
1721233080000|2024-07-17 16:18:00|7293.8|7281.8|7293.4|7281.4|7293.9|7281.9|7293.4|7281.4|0
1721233090000|2024-07-17 16:18:10|7294.4|7282.4|7294.4|7282.4|7294.4|7282.4|7294.4|7282.4|1
1721233110000|2024-07-17 16:18:30|7293.4|7285.4|7293.4|7285.4|7293.4|7285.4|7293.4|7285.4|0
1721233120000|2024-07-17 16:18:40|7296.9|7284.9|7298.1|7286.1|7298.1|7289.6|7296.9|7284.9|2
1721233130000|2024-07-17 16:18:50|7298.6|7286.6|7300.4|7288.4|7300.4|7288.4|7298.6|7286.6|2
1721233140000|2024-07-17 16:19:00|7300.6|7288.6|7300.6|7288.6|7300.6|7288.6|7300.6|7288.6|0
1721233150000|2024-07-17 16:19:10|7300.9|7288.9|7301.1|7289.1|7301.4|7289.4|7300.9|7288.9|1
1721233160000|2024-07-17 16:19:20|7300.7|7292.7|7302.1|7296.1|7302.1|7296.1|7300.7|7292.7|1
1721233180000|2024-07-17 16:19:40|7304.2|7292.2|7304.4|7292.4|7304.4|7294.1|7302.1|7292.2|3
1721233190000|2024-07-17 16:19:50|7303.1|7291.1|7304.1|7292.1|7304.1|7292.1|7299.9|7287.9|0
1721233200000|2024-07-17 16:20:00|7313.6|7301.6|7307.1|7295.1|7313.6|7301.6|7307.1|7295.1|3
1721233210000|2024-07-17 16:20:10|7310.4|7298.4|7309.6|7297.6|7310.4|7298.4|7309.6|7297.6|0
1721233220000|2024-07-17 16:20:20|7308.1|7296.1|7309.4|7297.4|7309.4|7297.4|7308.1|7296.1|0
1721233230000|2024-07-17 16:20:30|7310.7|7298.7|7312.2|7300.2|7312.2|7301.6|7309.4|7298.7|1
1721233240000|2024-07-17 16:20:40|7312.6|7300.6|7312.6|7300.6|7312.6|7300.6|7312.6|7300.6|0
1721233270000|2024-07-17 16:21:10|7312.4|7300.4|7313.1|7301.1|7313.1|7301.1|7312.4|7300.4|1
1721233280000|2024-07-17 16:21:20|7310.9|7302.9|7310.9|7302.9|7310.9|7302.9|7310.9|7302.9|0
1721233320000|2024-07-17 16:22:00|7310.6|7302.6|7310.6|7302.6|7310.6|7302.6|7310.6|7302.6|1
1721233350000|2024-07-17 16:22:30|7310.1|7302.1|7310.1|7302.1|7310.1|7302.1|7310.1|7302.1|0
1721233390000|2024-07-17 16:23:10|7310.6|7302.6|7310.4|7302.4|7310.6|7302.6|7310.4|7302.4|1
1721233410000|2024-07-17 16:23:30|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|7308.8|7302.8|0
1721233420000|2024-07-17 16:23:40|7308.3|7302.3|7308.3|7302.3|7308.3|7302.3|7308.3|7302.3|0
1721233430000|2024-07-17 16:23:50|7304.6|7296.6|7304.6|7292.6|7304.6|7296.6|7304.6|7292.6|2
1721233440000|2024-07-17 16:24:00|7296.3|7284.3|7292.4|7284.4|7305.1|7293.1|7285|7273|10
1721233450000|2024-07-17 16:24:10|7292.8|7284.8|7292.1|7284.1|7293.6|7284.8|7292.1|7280.6|0
1721233460000|2024-07-17 16:24:20|7291.8|7279.8|7290.1|7282.1|7291.8|7283.1|7283.8|7274.6|4
1721233470000|2024-07-17 16:24:30|7289.3|7281.3|7289.3|7281.3|7289.3|7281.3|7289.3|7281.3|0
1721233500000|2024-07-17 16:25:00|7291.8|7279.8|7289.8|7281.8|7291.8|7282.3|7289.8|7279.8|1
1721233530000|2024-07-17 16:25:30|7290.3|7282.3|7294.3|7282.3|7295.1|7284.6|7290.3|7280.8|3
1721233540000|2024-07-17 16:25:40|7290.3|7284.3|7290.3|7284.3|7290.3|7284.3|7289.8|7283.8|1
1721233550000|2024-07-17 16:25:50|7290.6|7284.6|7291.1|7285.1|7291.1|7285.1|7290.6|7284.6|1
1721233560000|2024-07-17 16:26:00|7291|7283|7289.6|7283.6|7291|7283.6|7289.6|7283|3
1721233570000|2024-07-17 16:26:10|7290.3|7284.3|7290.5|7282.5|7290.5|7284.3|7290.3|7282.5|0
1721233580000|2024-07-17 16:26:20|7290.3|7282.3|7290.3|7282.3|7290.3|7282.3|7290.3|7282.3|0
1721233590000|2024-07-17 16:26:30|7289.8|7281.8|7290.3|7282.3|7290.3|7282.3|7289.3|7281.3|1
1721233600000|2024-07-17 16:26:40|7290|7282|7290|7282|7290|7282|7290|7282|0
1721233620000|2024-07-17 16:27:00|7290.3|7282.3|7290.3|7282.3|7290.3|7282.3|7290.3|7282.3|0
1721233630000|2024-07-17 16:27:10|7290|7282|7290|7282|7290|7282|7290|7282|0
1721233650000|2024-07-17 16:27:30|7289.5|7283.5|7290|7284|7290.8|7284|7289.5|7282.3|0
1721233680000|2024-07-17 16:28:00|7290.8|7282.8|7290|7284|7290.8|7284|7290|7282.8|0
1721233690000|2024-07-17 16:28:10|7290.3|7284.3|7297.3|7289.3|7297.3|7289.3|7290.3|7284.3|2
1721233740000|2024-07-17 16:29:00|7297|7291|7305.5|7293.5|7305.5|7293.5|7297|7291|2
1721233750000|2024-07-17 16:29:10|7305|7293|7302.3|7294.3|7305|7294.5|7302.3|7293|0
1721233770000|2024-07-17 16:29:30|7305.5|7293.5|7302.8|7294.8|7305.5|7294.8|7302.8|7293.3|1
1721233780000|2024-07-17 16:29:40|7303|7291|7303|7291|7303|7291|7303|7291|0
1721233800000|2024-07-17 16:30:00|7303.5|7291.5|7304|7292|7304|7294.5|7302.5|7291.5|0
1721233820000|2024-07-17 16:30:20|7302.7|7290.7|7302|7290|7303.2|7291.2|7294.2|7282.2|9
1721233900000|2024-07-17 16:31:40|7301.7|7289.7|7280.7|7268.7|7301.7|7289.7|7280|7268|0
1721233920000|2024-07-17 16:32:00|7278.7|7266.7|7278|7270|7278.7|7272|7277.2|7265.4|1
1721233930000|2024-07-17 16:32:10|7277.5|7271.5|7277.5|7265.5|7278|7272|7277.5|7265.5|1
1721233940000|2024-07-17 16:32:20|7278.2|7266.2|7273.7|7265.7|7293.5|7281.5|7273.7|7263|1
1721233950000|2024-07-17 16:32:30|7271.2|7265.2|7272.5|7264.5|7298.2|7286.2|7263.4|7251.4|14
1721233960000|2024-07-17 16:32:40|7272.2|7264.2|7272.2|7264.2|7272.2|7264.2|7272.2|7264.2|0
1721233980000|2024-07-17 16:33:00|7278.5|7266.5|7279.2|7267.2|7280.7|7270.7|7278.5|7266.5|2
1721233990000|2024-07-17 16:33:10|7277.7|7269.7|7279.5|7267.5|7279.7|7270.2|7277.7|7267.5|0
1721234000000|2024-07-17 16:33:20|7275.7|7263.7|7272.7|7264.7|7275.7|7264.7|7272.7|7263.7|1
1721234010000|2024-07-17 16:33:30|7273|7265|7273|7265|7273|7265|7273|7265|0
1721234020000|2024-07-17 16:33:40|7272.9|7264.9|7275|7267|7278.2|7267.2|7272.9|7264.2|1
1721234030000|2024-07-17 16:33:50|7276.9|7264.9|7275.9|7267.9|7276.9|7267.9|7275.9|7264.9|0
1721234040000|2024-07-17 16:34:00|7277.2|7265.2|7277.4|7265.4|7277.4|7265.4|7277.2|7265.2|0
1721234070000|2024-07-17 16:34:30|7277.2|7265.2|7266.7|7258.7|7280.2|7272.2|7266.7|7257.7|5
1721234080000|2024-07-17 16:34:40|7266.2|7258.2|7265.2|7253.2|7266.6|7258.2|7265.2|7253.2|0
1721234090000|2024-07-17 16:34:50|7265.7|7253.7|7265.7|7253.7|7265.7|7253.7|7265.7|7253.7|0
1721234100000|2024-07-17 16:35:00|7263.4|7255.4|7263.7|7255.7|7263.7|7255.7|7263.2|7255.2|1
1721234110000|2024-07-17 16:35:10|7263.4|7255.4|7263.4|7255.4|7263.4|7255.4|7263.4|7255.4|0
1721234140000|2024-07-17 16:35:40|7262|7254|7262.2|7250.2|7262.2|7254|7251.4|7240.7|4
1721234150000|2024-07-17 16:35:50|7262.9|7250.9|7261.2|7253.2|7265.7|7253.7|7261.2|7250.9|1
1721234160000|2024-07-17 16:36:00|7260.9|7252.9|7264.2|7252.2|7265.2|7253.2|7260.9|7251.9|1
1721234170000|2024-07-17 16:36:10|7263.6|7251.6|7263.4|7251.4|7266.9|7254.9|7263.1|7251.1|1
1721234180000|2024-07-17 16:36:20|7264.2|7252.2|7266.2|7254.2|7266.2|7254.2|7264.2|7252.2|0
1721234190000|2024-07-17 16:36:30|7266.4|7254.4|7265.9|7253.9|7267.2|7255.2|7265.9|7253.9|2
1721234200000|2024-07-17 16:36:40|7266.4|7254.4|7267.2|7259.2|7267.2|7259.4|7265.4|7254.4|0
1721234210000|2024-07-17 16:36:50|7266.9|7258.9|7265.9|7253.9|7266.9|7258.9|7265.9|7253.9|2
1721234230000|2024-07-17 16:37:10|7266.7|7254.7|7267.2|7255.2|7267.2|7255.2|7266.7|7254.7|0
1721234250000|2024-07-17 16:37:30|7267.1|7255.1|7266.1|7254.1|7267.1|7255.1|7266.1|7254.1|0
1721234260000|2024-07-17 16:37:40|7265.4|7253.4|7291.4|7279.4|7291.4|7279.4|7265.4|7253.4|6
1721234270000|2024-07-17 16:37:50|7292.4|7280.4|7283.9|7271.9|7292.4|7283.2|7283.9|7271.9|10
1721234280000|2024-07-17 16:38:00|7284.4|7272.4|7278.1|7266.1|7284.4|7272.4|7278.1|7266.1|0
1721234290000|2024-07-17 16:38:10|7278.7|7266.7|7276.4|7264.4|7278.7|7266.7|7276.4|7264.4|0
1721234300000|2024-07-17 16:38:20|7280.2|7268.2|7280.2|7268.2|7280.2|7268.2|7280.2|7268.2|4
1721234310000|2024-07-17 16:38:30|7279.6|7267.6|7279.4|7267.4|7279.6|7267.6|7279.2|7267.2|0
1721234320000|2024-07-17 16:38:40|7279.9|7267.9|7281.1|7269.1|7283.6|7271.6|7279.9|7267.9|0
1721234340000|2024-07-17 16:39:00|7283.9|7271.9|7286.7|7274.7|7286.7|7274.7|7283.9|7271.9|0
1721234370000|2024-07-17 16:39:30|7285.9|7273.9|7286.4|7274.4|7286.4|7275.4|7283.4|7273.6|0
1721234400000|2024-07-17 16:40:00|7285.9|7273.9|7283.4|7275.4|7285.9|7275.4|7283.4|7273.9|0
1721234410000|2024-07-17 16:40:10|7282.9|7274.9|7282.1|7270.1|7282.9|7274.9|7282.1|7270.1|1
1721234430000|2024-07-17 16:40:30|7282.9|7270.9|7278.6|7266.6|7282.9|7270.9|7276.9|7264.9|0
1721234440000|2024-07-17 16:40:40|7277.9|7265.9|7276.9|7264.9|7277.9|7265.9|7276.6|7264.6|0
1721234450000|2024-07-17 16:40:50|7277.9|7265.9|7278.4|7266.4|7278.4|7266.4|7277.9|7265.9|0
1721234470000|2024-07-17 16:41:10|7277.9|7265.9|7277.4|7265.4|7277.9|7265.9|7277.4|7265.4|0
1721234480000|2024-07-17 16:41:20|7276.2|7268.2|7277.4|7269.4|7277.4|7269.4|7276.2|7268.2|0
1721234500000|2024-07-17 16:41:40|7277.6|7269.6|7277.6|7269.6|7277.6|7269.6|7277.6|7269.6|0
1721234520000|2024-07-17 16:42:00|7278.8|7270.8|7282.9|7270.9|7282.9|7270.9|7278.8|7270.8|1
1721234530000|2024-07-17 16:42:10|7284.9|7272.9|7284.1|7272.1|7284.9|7272.9|7284.1|7272.1|0
1721234540000|2024-07-17 16:42:20|7284.4|7272.4|7285.9|7273.9|7286.4|7275.4|7283.4|7272.4|1
1721234550000|2024-07-17 16:42:30|7284.1|7276.1|7284.9|7276.9|7284.9|7276.9|7284.1|7276.1|0
1721234560000|2024-07-17 16:42:40|7284.7|7278.7|7296.9|7284.9|7300.1|7288.1|7284.7|7278.7|3
1721234570000|2024-07-17 16:42:50|7295.1|7283.1|7298.1|7286.1|7298.1|7286.1|7293.4|7281.4|0
1721234580000|2024-07-17 16:43:00|7298.6|7286.6|7297.9|7289.9|7299.4|7289.9|7297.6|7286.1|0
1721234590000|2024-07-17 16:43:10|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|0
1721234610000|2024-07-17 16:43:30|7298.9|7286.9|7298.9|7286.9|7298.9|7286.9|7298.9|7286.9|0
1721234620000|2024-07-17 16:43:40|7299.6|7291.6|7300.9|7288.9|7300.9|7291.9|7297.6|7287.6|3
1721234630000|2024-07-17 16:43:50|7300.6|7292.6|7300.6|7292.6|7300.6|7292.6|7300.6|7292.6|0
1721234640000|2024-07-17 16:44:00|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|7300.4|7294.4|0
1721234650000|2024-07-17 16:44:10|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|7300.1|7294.1|0
1721234660000|2024-07-17 16:44:20|7300.3|7288.3|7297.3|7285.3|7300.3|7288.3|7277.6|7265.6|10
1721234670000|2024-07-17 16:44:30|7297.1|7285.1|7297.6|7285.6|7298.6|7286.6|7297.1|7285.1|0
1721234680000|2024-07-17 16:44:40|7296.6|7284.6|7296.6|7284.6|7296.6|7284.6|7296.6|7284.6|0
1721234700000|2024-07-17 16:45:00|7296.3|7284.3|7302.6|7290.6|7302.6|7290.6|7296.3|7284.3|1
1721234710000|2024-07-17 16:45:10|7301.4|7289.4|7301.9|7289.9|7301.9|7289.9|7301.4|7289.4|0
1721234730000|2024-07-17 16:45:30|7295.3|7283.3|7294.3|7282.3|7295.3|7283.3|7294.3|7282.3|1
1721234740000|2024-07-17 16:45:40|7293.1|7281.1|7295.1|7283.1|7295.1|7283.1|7293.1|7281.1|0
1721234760000|2024-07-17 16:46:00|7293.8|7281.8|7290.6|7278.6|7293.8|7281.8|7290.6|7278.6|0
1721234770000|2024-07-17 16:46:10|7290.3|7278.3|7290.3|7278.3|7290.3|7278.3|7290.3|7278.3|0
1721234800000|2024-07-17 16:46:40|7292.6|7280.6|7293.3|7281.3|7294.6|7282.6|7292.6|7280.6|0
1721234810000|2024-07-17 16:46:50|7294.1|7282.1|7294.1|7282.1|7294.1|7282.1|7294.1|7282.1|0
1721234820000|2024-07-17 16:47:00|7295.1|7283.1|7292.8|7280.8|7296.8|7284.8|7292.8|7280.8|1
1721234830000|2024-07-17 16:47:10|7293.1|7281.1|7293.1|7281.1|7293.1|7281.1|7292.8|7280.8|14
1721234880000|2024-07-17 16:48:00|7292.8|7280.8|7292.6|7280.6|7292.8|7280.8|7292.6|7280.6|0
1721234890000|2024-07-17 16:48:10|7292.3|7280.3|7291.6|7279.6|7292.3|7280.3|7291.6|7279.6|0
1721234910000|2024-07-17 16:48:30|||||||||10
1721234920000|2024-07-17 16:48:40|7291|7279|7290.1|7278.1|7291|7279|7290.1|7278.1|0
1721234930000|2024-07-17 16:48:50|7290.8|7278.8|7285.8|7277.8|7291|7279|7285.8|7276.8|2
1721234940000|2024-07-17 16:49:00|7285.6|7277.6|7285.3|7279.3|7285.6|7279.3|7285.3|7277.6|0
1721234950000|2024-07-17 16:49:10|7288.7|7282.7|7291|7279|7294.5|7282.7|7288.7|7279|1
1721234960000|2024-07-17 16:49:20|||||||||1
1721235010000|2024-07-17 16:50:10|7290|7282|7291|7279|7291.3|7282|7289.8|7279|0
1721235040000|2024-07-17 16:50:40|||||||||48
1721235110000|2024-07-17 16:51:50|7292.8|7284.8|7291.5|7279.5|7295.3|7284.8|7288|7279|2
1721235180000|2024-07-17 16:53:00|7291.8|7279.8|7291|7285|7291.8|7285|7290.5|7279.8|1
1721235190000|2024-07-17 16:53:10|7291.3|7285.3|7288.2|7276.2|7293|7285.5|7286.5|7275.5|3
1721235210000|2024-07-17 16:53:30|7288|7276|7288|7276|7288|7276|7288|7276|0
1721235220000|2024-07-17 16:53:40|7287.8|7275.8|7287.8|7275.8|7287.8|7275.8|7287.8|7275.8|0
1721235230000|2024-07-17 16:53:50|7289.8|7279.8|7283.7|7277.7|7289.8|7279.8|7283.7|7276.3|1
1721235240000|2024-07-17 16:54:00|7283.5|7277.5|7287.7|7275.7|7288.2|7277.5|7283.5|7275.7|1
1721235250000|2024-07-17 16:54:10|7285.2|7277.2|7285|7277|7285.2|7277.2|7285|7277|0
1721235290000|2024-07-17 16:54:50|7285.2|7277.2|7285.2|7277.2|7285.2|7277.2|7285.2|7277.2|2
1721235300000|2024-07-17 16:55:00|7283.7|7277.7|7285|7279|7285.2|7279|7283.2|7277.2|1
1721235310000|2024-07-17 16:55:10|7285.2|7277.2|7285.2|7277.2|7285.2|7277.2|7285.2|7277.2|1
1721235370000|2024-07-17 16:56:10|7291.3|7279.3|7283.5|7277.5|7291.3|7279.3|7283.5|7276.2|2
1721235400000|2024-07-17 16:56:40|7283.2|7277.2|7278.9|7266.9|7283.2|7277.2|7272.7|7266.4|6
1721235410000|2024-07-17 16:56:50|7276.9|7268.9|7287|7281|7297|7285|7276.9|7266.2|4
1721235420000|2024-07-17 16:57:00|7287.5|7281.5|7288.7|7276.7|7288.7|7281.5|7287.2|7275.2|1
1721235440000|2024-07-17 16:57:20|7286.2|7278.2|7280.9|7268.9|7286.2|7278.2|7276.9|7264.9|3
1721235450000|2024-07-17 16:57:30|7286.2|7274.2|7288.5|7276.5|7289.5|7277.5|7284.5|7273.9|2
1721235460000|2024-07-17 16:57:40|7288.7|7276.7|7288.7|7276.7|7288.7|7276.7|7288.7|7276.7|0
1721235470000|2024-07-17 16:57:50|7289.2|7277.2|7290.2|7278.2|7290.2|7278.2|7289.2|7277.2|0
1721235480000|2024-07-17 16:58:00|7289.2|7277.2|7280.7|7272.7|7289.2|7277.2|7280.4|7272.7|2
1721235530000|2024-07-17 16:58:50|7278.9|7270.9|7275.7|7267.7|7278.9|7270.9|7275.7|7266.9|0
1721235540000|2024-07-17 16:59:00|7274.9|7266.9|7273.9|7261.9|7274.9|7267.7|7268.2|7261.9|2
1721235550000|2024-07-17 16:59:10|7274.2|7262.2|7265.4|7253.4|7274.2|7263.4|7262.9|7252|6
1721235560000|2024-07-17 16:59:20|7263.9|7251.9|7256.4|7248.4|7263.9|7251.9|7248.7|7236.7|11
1721235570000|2024-07-17 16:59:30|7254.7|7246.7|7254.9|7242.9|7256.7|7247.2|7253.7|7241.9|2
1721235580000|2024-07-17 16:59:40|7250.7|7242.7|7258.7|7246.7|7258.7|7246.7|7250.7|7240.2|3
1721235590000|2024-07-17 16:59:50|7259.7|7247.7|7262.7|7250.7|7262.7|7250.7|7256.9|7244.9|0
1721235600000|2024-07-17 17:00:00|7260.9|7248.9|7265.7|7253.7|7265.7|7253.7|7256.2|7244.2|1
1721235610000|2024-07-17 17:00:10|7265.4|7253.4|7265.4|7253.4|7265.4|7253.4|7265.2|7253.2|0
1721235620000|2024-07-17 17:00:20|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|0
1721235630000|2024-07-17 17:00:30|7265.4|7253.4|7264.4|7256.4|7266.2|7256.4|7264.2|7252.2|0
1721235640000|2024-07-17 17:00:40|7266.7|7254.7|7265.4|7259.4|7266.7|7259.4|7264.2|7254.4|0
1721235650000|2024-07-17 17:00:50|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|7264.9|7258.9|0
1721235680000|2024-07-17 17:01:20|7265.2|7259.2|7264.9|7258.9|7265.2|7259.2|7264.9|7258.9|2
1721235720000|2024-07-17 17:02:00|7272.1|7260.1|7271.2|7259.2|7272.1|7260.1|7270.4|7258.4|2
1721235730000|2024-07-17 17:02:10|7270.4|7258.4|7266.9|7254.9|7270.4|7258.4|7263.9|7254.9|2
1721235780000|2024-07-17 17:03:00|7266.4|7254.4|7275.7|7263.7|7275.7|7263.7|7266.4|7254.4|2
1721235790000|2024-07-17 17:03:10|7277.4|7265.4|7284.9|7272.9|7284.9|7272.9|7277.4|7265.4|0
1721235800000|2024-07-17 17:03:20|7283.9|7271.9|7283.7|7271.7|7283.9|7271.9|7283.7|7271.7|0
1721235810000|2024-07-17 17:03:30|7283.9|7271.9|7279.9|7267.9|7283.9|7271.9|7279.9|7267.9|0
1721235830000|2024-07-17 17:03:50|7280.4|7268.4|7281.9|7269.9|7281.9|7271.4|7279.4|7268.4|0
1721235840000|2024-07-17 17:04:00|7282.4|7270.4|7280.7|7268.7|7282.6|7270.6|7277.6|7265.6|0
1721235850000|2024-07-17 17:04:10|7281.4|7269.4|7281.1|7269.1|7281.4|7269.4|7281.1|7269.1|0
1721235860000|2024-07-17 17:04:20|7280.1|7268.1|7280.2|7268.2|7280.2|7268.2|7277.9|7265.9|0
1721235870000|2024-07-17 17:04:30|7280.9|7268.9|7278.6|7266.6|7280.9|7268.9|7276.9|7264.9|0
1721235900000|2024-07-17 17:05:00|7279.4|7267.4|7280.4|7272.4|7280.4|7272.4|7278.4|7267.4|11
1721235910000|2024-07-17 17:05:10|7283.9|7271.9|7280.4|7268.4|7284.4|7273.8|7278.9|7266.9|1
1721235920000|2024-07-17 17:05:20|7278.8|7266.8|7278.4|7266.4|7278.8|7266.8|7278.4|7266.4|0
1721235930000|2024-07-17 17:05:30|7277.6|7265.6|7278.1|7266.1|7278.8|7266.8|7277.6|7265.6|0
1721235940000|2024-07-17 17:05:40|7277.9|7265.9|7277.9|7265.9|7277.9|7265.9|7277.9|7265.9|0
1721235950000|2024-07-17 17:05:50|7279.6|7267.6|7281.1|7269.1|7281.1|7269.1|7279.6|7267.6|0
1721235960000|2024-07-17 17:06:00|7281.9|7269.9|7281.9|7269.9|7281.9|7269.9|7281.9|7269.9|0
1721235970000|2024-07-17 17:06:10|7282.4|7270.4|7283.4|7271.4|7283.4|7271.4|7280.1|7268.1|1
1721235980000|2024-07-17 17:06:20|7285.1|7273.1|7285.1|7273.1|7285.1|7273.1|7285.1|7273.1|0
1721235990000|2024-07-17 17:06:30|7284.9|7272.9|7284.9|7272.9|7284.9|7272.9|7284.6|7272.6|0
1721236000000|2024-07-17 17:06:40|7285.1|7273.1|7285.1|7273.1|7285.1|7273.1|7285.1|7273.1|0
1721236010000|2024-07-17 17:06:50|7283.4|7271.4|7283.4|7271.4|7283.4|7271.4|7283.4|7271.4|0
1721236020000|2024-07-17 17:07:00|7283.1|7271.1|7283.1|7271.1|7283.1|7271.1|7283.1|7271.1|0
1721236040000|2024-07-17 17:07:20|7277.6|7265.6|7277.6|7265.6|7277.6|7265.6|7277.6|7265.6|1
1721236050000|2024-07-17 17:07:30|7277.3|7265.3|7277.3|7265.3|7277.3|7265.3|7277.3|7265.3|0
1721236060000|2024-07-17 17:07:40|7277.6|7265.6|7279.6|7267.6|7279.6|7267.6|7277.6|7265.6|0
1721236070000|2024-07-17 17:07:50|7281.1|7269.1|7282.4|7270.4|7283.6|7271.6|7281.1|7269.1|1
1721236090000|2024-07-17 17:08:10|7283.1|7271.1|7283.6|7271.6|7283.6|7271.6|7282.6|7270.6|1
1721236100000|2024-07-17 17:08:20|7282.8|7270.8|7283.6|7271.6|7283.6|7271.6|7282.8|7270.8|0
1721236130000|2024-07-17 17:08:50|7282.8|7270.8|7284.6|7272.6|7286.6|7274.6|7282.8|7270.8|2
1721236140000|2024-07-17 17:09:00|7284.1|7272.1|7285.1|7273.1|7285.1|7273.1|7283.8|7271.8|1
1721236150000|2024-07-17 17:09:10|7285.6|7273.6|7298.1|7286.1|7300.3|7288.3|7285.6|7273.6|4
1721236160000|2024-07-17 17:09:20|7295.6|7287.6|7296.8|7288.8|7301.1|7289.1|7295.1|7287.1|1
1721236170000|2024-07-17 17:09:30|7300.4|7294.4|7312.6|7300.6|7312.6|7300.6|7300.4|7294.4|5
1721236180000|2024-07-17 17:09:40|7312.3|7300.3|7312.3|7300.3|7314.1|7302.1|7311.8|7299.8|12
1721236190000|2024-07-17 17:09:50|7312.1|7300.1|7311.8|7299.8|7312.1|7300.1|7311.8|7299.8|0
1721236200000|2024-07-17 17:10:00|7311.6|7299.6|7308.8|7300.8|7311.6|7300.8|7308.8|7299.1|0
1721236210000|2024-07-17 17:10:10|7308.3|7300.3|7308.1|7300.1|7308.3|7300.3|7308.1|7300.1|0
1721236220000|2024-07-17 17:10:20|7309.3|7297.3|7324.6|7312.6|7324.6|7312.6|7308.6|7296.6|3
1721236230000|2024-07-17 17:10:30|7324.8|7312.8|7326.6|7314.6|7326.6|7314.6|7324.8|7312.8|0
1721236240000|2024-07-17 17:10:40|7326.8|7314.8|7324.3|7312.3|7326.8|7314.8|7322.6|7310.6|1
1721236250000|2024-07-17 17:10:50|7325.6|7313.6|7326.1|7314.1|7327|7315|7325.6|7313.6|0
1721236260000|2024-07-17 17:11:00|7326.5|7314.5|7326|7314|7326.5|7314.5|7326|7314|0
1721236270000|2024-07-17 17:11:10|7324.8|7312.8|7328|7316|7328|7316|7324.5|7312.5|2
1721236280000|2024-07-17 17:11:20|7328.6|7316.6|7333|7321|7333|7321|7328.6|7316.6|2
1721236290000|2024-07-17 17:11:30|7332.5|7320.5|7325.3|7313.3|7332.5|7320.5|7325.3|7313.3|1
1721236300000|2024-07-17 17:11:40|7325.5|7313.5|7325.3|7313.3|7326.1|7314.1|7325.3|7313.3|0
1721236310000|2024-07-17 17:11:50|7325.5|7313.5|7325.3|7313.3|7326.8|7314.8|7325.3|7313.3|0
1721236320000|2024-07-17 17:12:00|7326|7314|7326.6|7314.6|7326.8|7314.8|7326|7314|0
1721236330000|2024-07-17 17:12:10|7326.5|7314.5|7326.5|7314.5|7326.5|7314.5|7326.5|7314.5|0
1721236340000|2024-07-17 17:12:20|7326.8|7314.8|7333.8|7321.8|7333.8|7321.8|7326.5|7314.5|2
1721236350000|2024-07-17 17:12:30|7334.5|7322.5|7337.1|7325.1|7337.1|7325.1|7334.5|7322.5|1
1721236360000|2024-07-17 17:12:40|7337.8|7325.8|7331.8|7319.8|7337.8|7325.8|7330.5|7318.5|4
1721236370000|2024-07-17 17:12:50|7325.8|7320|7326.3|7320.3|7326.3|7320.3|7325.8|7320|3
1721236380000|2024-07-17 17:13:00|7328.1|7320.1|7337.5|7325.5|7337.5|7325.5|7328.1|7319|1
1721236400000|2024-07-17 17:13:20|7337.8|7325.8|7338.5|7326.5|7338.5|7326.5|7337.8|7325.8|3
1721236420000|2024-07-17 17:13:40|7338|7326|7337.8|7325.8|7338|7326|7337.8|7325.8|7
1721236430000|2024-07-17 17:13:50|7337.5|7325.5|7337.5|7325.5|7337.8|7327.8|7335.8|7325.5|2
1721236440000|2024-07-17 17:14:00|7333.3|7321.3|7332.8|7320.8|7333.3|7321.3|7332.8|7320.8|2
1721236450000|2024-07-17 17:14:10|7337.1|7325.1|7338.8|7326.8|7338.8|7329.3|7336.8|7325.1|4
1721236460000|2024-07-17 17:14:20|7337.3|7325.3|7336.5|7324.5|7339|7327|7336.3|7324.3|2
1721236480000|2024-07-17 17:14:40|7335.3|7323.3|7334.5|7322.5|7335.3|7323.3|7333.8|7321.8|3
1721236490000|2024-07-17 17:14:50|7334.3|7322.3|7334.3|7322.3|7334.3|7322.3|7334.3|7322.3|2
1721236500000|2024-07-17 17:15:00|7334.5|7322.5|7334|7322|7334.5|7322.5|7334|7322|0
1721236520000|2024-07-17 17:15:20|7334.7|7322.7|7336.3|7324.3|7336.3|7324.3|7334.7|7322.7|2
1721236530000|2024-07-17 17:15:30|7336.8|7324.8|7336.8|7324.8|7336.8|7324.8|7336.8|7324.8|0
1721236560000|2024-07-17 17:16:00|7336.7|7324.7|7336.7|7324.7|7336.7|7325.7|7331.5|7324.7|1
1721236580000|2024-07-17 17:16:20|7337.5|7325.5|7337.5|7325.5|7337.5|7325.5|7337.5|7325.5|2
1721236600000|2024-07-17 17:16:40|7337|7325|7331.5|7319.5|7337.5|7325.5|7331.5|7319.5|2
1721236610000|2024-07-17 17:16:50|7325.5|7313.5|7325.2|7313.2|7325.5|7313.5|7324.7|7312.7|4
1721236620000|2024-07-17 17:17:00|7326|7314|7329.5|7317.5|7330.2|7318.2|7326|7314|0
1721236630000|2024-07-17 17:17:10|7324.5|7312.5|7325.7|7313.7|7325.7|7313.7|7324.5|7312.5|1
1721236640000|2024-07-17 17:17:20|7325.2|7313.2|7325.5|7313.5|7325.5|7313.5|7325.2|7313.2|0
1721236650000|2024-07-17 17:17:30|7325.7|7313.7|7325.7|7313.7|7325.7|7313.7|7325.2|7313.2|0
1721236660000|2024-07-17 17:17:40|7325.2|7313.2|7324.7|7312.7|7325.5|7313.5|7324.7|7312.7|0
1721236680000|2024-07-17 17:18:00|7324.2|7312.2|7310|7298|7324.7|7312.7|7305.5|7293.5|5
1721236690000|2024-07-17 17:18:10|7311.7|7299.7|7311.5|7299.5|7312.5|7300.5|7310.7|7298.7|0
1721236700000|2024-07-17 17:18:20|7311|7299|7315|7303|7315.2|7303.2|7310.5|7298.5|0
1721236710000|2024-07-17 17:18:30|7315.2|7303.2|7306.5|7294.5|7316|7304|7305.7|7293.7|3
1721236720000|2024-07-17 17:18:40|7306.2|7294.2|7306.2|7294.2|7306.7|7294.7|7306|7294|0
1721236730000|2024-07-17 17:18:50|7307.7|7295.7|7307|7295|7307.7|7295.7|7306.7|7294.7|1
1721236740000|2024-07-17 17:19:00|7306.7|7294.7|7295.2|7283.2|7308.2|7296.2|7295.2|7283.2|4
1721236750000|2024-07-17 17:19:10|7294.7|7282.7|7291.7|7279.7|7296|7284|7291.5|7279.5|1
1721236760000|2024-07-17 17:19:20|7292|7280|7304.7|7292.7|7304.7|7292.7|7290.2|7278.2|2
1721236770000|2024-07-17 17:19:30|7305|7293|7305.2|7293.2|7306.5|7294.5|7305|7293|1
1721236780000|2024-07-17 17:19:40|7306|7294|7306|7294|7306|7294|7305.4|7293.4|0
1721236790000|2024-07-17 17:19:50|7305.4|7293.4|7306|7294|7306.7|7294.7|7305.4|7293.4|2
1721236800000|2024-07-17 17:20:00|7306.7|7294.7|7306.7|7294.7|7308.5|7296.5|7303.2|7291.2|3
1721236810000|2024-07-17 17:20:10|7305.7|7293.7|7304.7|7292.7|7306.2|7294.2|7304.5|7292.5|0
1721236820000|2024-07-17 17:20:20|7305.5|7293.5|7305.2|7293.2|7306.2|7294.2|7305.2|7293.2|0
1721236840000|2024-07-17 17:20:40|7304.9|7292.9|7304.9|7292.9|7304.9|7292.9|7304.9|7292.9|0
1721236860000|2024-07-17 17:21:00|7306.5|7294.5|7306.7|7294.7|7306.7|7294.7|7306.5|7294.5|0
1721236870000|2024-07-17 17:21:10|7307|7295|7305.2|7293.2|7307|7295|7304.7|7292.7|3
1721236880000|2024-07-17 17:21:20|7305|7293|7304.2|7292.2|7305|7293|7304.2|7292.2|0
1721236900000|2024-07-17 17:21:40|7303.9|7291.9|7303.7|7291.7|7303.9|7291.9|7303.7|7291.7|0
1721236910000|2024-07-17 17:21:50|7302.7|7290.7|7302.7|7290.7|7302.7|7290.7|7302.7|7290.7|0
1721236960000|2024-07-17 17:22:40|7302.4|7290.4|7303.2|7291.2|7303.2|7291.2|7302.4|7290.4|4
1721236980000|2024-07-17 17:23:00|7302.7|7290.7|7303.9|7291.9|7304.4|7292.4|7302.7|7290.7|2
1721236990000|2024-07-17 17:23:10|7304.2|7292.2|7304.2|7292.2|7304.2|7292.2|7304.2|7292.2|0
1721237000000|2024-07-17 17:23:20|7303.9|7291.9|7301.2|7293.2|7304.2|7293.2|7301.2|7291.7|1
1721237010000|2024-07-17 17:23:30|7300.4|7292.4|7302.9|7290.9|7302.9|7292.4|7300.4|7290.9|0
1721237020000|2024-07-17 17:23:40|7303.4|7291.4|7303.4|7291.4|7303.9|7291.9|7303.4|7291.4|0
1721237070000|2024-07-17 17:24:30|7304.2|7292.2|7304.2|7292.2|7304.2|7292.2|7303.9|7291.9|1
1721237080000|2024-07-17 17:24:40|7303.9|7291.9|7303.9|7291.9|7303.9|7291.9|7303.9|7291.9|0
1721237100000|2024-07-17 17:25:00|7302.9|7294.9|7307.2|7295.2|7308.2|7302.2|7298.4|7286.4|10
1721237110000|2024-07-17 17:25:10|7305.4|7297.4|7304.7|7298.7|7305.4|7298.9|7304.7|7297.4|0
1721237120000|2024-07-17 17:25:20|7304.9|7298.9|7304.1|7298.1|7308.4|7302.4|7304.1|7298.1|7
1721237130000|2024-07-17 17:25:30|7303.9|7297.9|7307.6|7295.6|7309.4|7299.4|7303.9|7295.6|5
1721237140000|2024-07-17 17:25:40|7306.6|7294.6|7306.1|7294.1|7306.6|7294.6|7306.1|7294.1|0
1721237150000|2024-07-17 17:25:50|7306.9|7294.9|7306.1|7294.1|7307.6|7295.6|7305.6|7293.6|0
1721237160000|2024-07-17 17:26:00|7303.8|7291.8|7284.4|7272.4|7303.8|7291.8|7280.4|7268.4|8
1721237170000|2024-07-17 17:26:10|7282.9|7274.9|7291.9|7279.9|7291.9|7279.9|7282.9|7273.1|0
1721237180000|2024-07-17 17:26:20|7292.6|7280.6|7302.9|7290.9|7304.1|7292.1|7292.6|7280.6|4
1721237190000|2024-07-17 17:26:30|7303.4|7291.4|7305.4|7293.4|7305.4|7293.4|7302.6|7290.6|1
1721237200000|2024-07-17 17:26:40|7304.8|7292.8|7301.4|7289.4|7304.8|7292.8|7301.4|7289.4|0
1721237210000|2024-07-17 17:26:50|7301.6|7289.6|7303.4|7291.4|7304.1|7292.1|7301.6|7289.6|0
1721237220000|2024-07-17 17:27:00|7303.3|7291.3|7298.1|7286.1|7305.3|7295.1|7298.1|7286.1|1
1721237230000|2024-07-17 17:27:10|7298.6|7286.6|7297.6|7285.6|7299.1|7287.1|7297.1|7285.1|0
1721237240000|2024-07-17 17:27:20|7298.3|7286.3|7302.4|7290.4|7302.4|7290.4|7298.3|7286.3|25
1721237250000|2024-07-17 17:27:30|7300.1|7292.1|7300.1|7292.1|7300.1|7292.1|7300.1|7292.1|0
1721237260000|2024-07-17 17:27:40|7303.4|7291.4|7304.6|7292.6|7304.6|7292.6|7303.4|7291.4|0
1721237270000|2024-07-17 17:27:50|7300.4|7292.4|7300.4|7292.4|7300.4|7292.4|7300.4|7292.4|0
1721237280000|2024-07-17 17:28:00|7300.1|7294.1|7301.1|7293.1|7301.1|7294.3|7300.1|7293.1|1
1721237290000|2024-07-17 17:28:10|7305.9|7293.9|7319.4|7307.4|7320.6|7308.6|7305.9|7293.9|2
1721237300000|2024-07-17 17:28:20|7317.1|7305.1|7304.8|7292.8|7319.9|7307.9|7303.6|7291.6|2
1721237310000|2024-07-17 17:28:30|7304.3|7292.3|7303.9|7291.9|7304.3|7292.3|7298.8|7286.8|2
1721237320000|2024-07-17 17:28:40|7306.9|7294.9|7306.6|7294.6|7306.9|7294.9|7305.8|7293.8|0
1721237330000|2024-07-17 17:28:50|7307.1|7295.1|7309.6|7297.6|7312.3|7300.3|7306.3|7294.3|0
1721237340000|2024-07-17 17:29:00|7309.3|7297.3|7299.8|7293.8|7309.3|7297.3|7296.3|7284.3|1
1721237350000|2024-07-17 17:29:10|7304.1|7292.1|7293.6|7281.6|7304.1|7293.8|7293.6|7281.6|1
1721237360000|2024-07-17 17:29:20|7294.3|7282.3|7297.8|7285.8|7297.8|7285.8|7294.1|7282.1|26
1721237370000|2024-07-17 17:29:30|7308.6|7296.6|7306.3|7294.3|7308.6|7296.6|7306.3|7294.3|1
1721237380000|2024-07-17 17:29:40|7305.8|7293.8|7303.3|7291.3|7306.3|7294.3|7302.6|7290.6|0
1721237390000|2024-07-17 17:29:50|7302.6|7290.6|7296.3|7284.3|7302.8|7290.8|7295.6|7283.6|5
1721292300000|2024-07-18 08:45:00|7287.1|7275.1|7269.8|7257.8|7287.1|7275.1|7255.1|7243.1|20
1721292310000|2024-07-18 08:45:10|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|0
1721292320000|2024-07-18 08:45:20|7266.1|7254.1|7266.3|7254.3|7266.6|7254.6|7266.1|7254.1|0
1721292330000|2024-07-18 08:45:30|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|2
1721292340000|2024-07-18 08:45:40|7266.1|7254.1|7266.6|7254.6|7266.6|7254.6|7266.1|7254.1|0
1721292350000|2024-07-18 08:45:50|7266.3|7254.3|7266.6|7254.6|7266.6|7254.6|7266.1|7254.1|0
1721292360000|2024-07-18 08:46:00|7266.1|7254.1|7267.3|7255.3|7268.1|7262.1|7266.1|7254.1|3
1721292370000|2024-07-18 08:46:10|7267.8|7255.8|7268.1|7256.1|7268.1|7256.1|7267.8|7255.8|0
1721292380000|2024-07-18 08:46:20|7287.1|7275.1|7307.6|7295.6|7307.6|7295.6|7287.1|7275.1|2
1721292390000|2024-07-18 08:46:30|7307.8|7295.8|7297.6|7285.6|7313.6|7301.6|7296.1|7284.1|4
1721292400000|2024-07-18 08:46:40|7298.1|7286.1|7302.6|7290.6|7302.6|7290.6|7298.1|7286.1|2
1721292410000|2024-07-18 08:46:50|7297.1|7285.1|7297.1|7285.1|7297.1|7285.1|7297.1|7285.1|0
1721292420000|2024-07-18 08:47:00|7298.1|7286.1|7297.8|7285.8|7298.1|7286.1|7297.8|7285.8|1
1721292430000|2024-07-18 08:47:10|7297.6|7285.6|7291.6|7279.6|7297.6|7285.6|7291.6|7279.6|0
1721292440000|2024-07-18 08:47:20|7287.3|7279.3|7287.3|7279.3|7287.3|7279.3|7287.3|7279.3|3
1721292450000|2024-07-18 08:47:30|7282.1|7274.1|7282.1|7274.1|7282.1|7274.1|7282.1|7274.1|1
1721292460000|2024-07-18 08:47:40|7282.6|7270.6|7282.6|7270.6|7282.6|7270.6|7282.6|7270.6|2
1721292470000|2024-07-18 08:47:50|7277.5|7265.5|7277.5|7265.5|7277.5|7265.5|7277.5|7265.5|1
1721292480000|2024-07-18 08:48:00|7277.3|7265.3|7278.3|7266.3|7278.3|7266.3|7277.3|7265.3|2
1721292490000|2024-07-18 08:48:10|7279.8|7267.8|7279.8|7267.8|7279.8|7267.8|7279.8|7267.8|1
1721292500000|2024-07-18 08:48:20|7279.3|7267.3|7278.8|7266.8|7279.3|7267.3|7278.5|7266.5|0
1721292520000|2024-07-18 08:48:40|7278.5|7266.5|7278.3|7266.3|7278.5|7266.5|7278.3|7266.3|0
1721292540000|2024-07-18 08:49:00|7278|7266|7278.8|7266.8|7279|7267|7277.8|7265.8|0
1721292550000|2024-07-18 08:49:10|7265.3|7253.3|7262|7250|7265.3|7253.3|7262|7250|3
1721292570000|2024-07-18 08:49:30|7261.8|7249.8|7264|7252|7265|7253|7257.5|7248.8|0
1721292580000|2024-07-18 08:49:40|7263.3|7251.3|7263.5|7251.5|7263.5|7251.5|7263.3|7251.3|2
1721292600000|2024-07-18 08:50:00|7263|7251|7262.5|7250.5|7263|7251|7262.5|7250.5|0
1721292610000|2024-07-18 08:50:10|7262.3|7250.3|7262.3|7250.3|7262.3|7250.3|7262.3|7250.3|0
1721292620000|2024-07-18 08:50:20|7260.3|7248.3|7256.3|7244.3|7260.3|7248.3|7256.3|7244.3|1
1721292630000|2024-07-18 08:50:30|7256|7244|7266.5|7254.5|7266.5|7254.5|7248.5|7240|5
1721292640000|2024-07-18 08:50:40|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|0
1721292650000|2024-07-18 08:50:50|7266.5|7254.5|7262.8|7250.8|7266.5|7254.5|7262.8|7250.8|1
1721292660000|2024-07-18 08:51:00|7262.5|7250.5|7263.5|7251.5|7263.5|7251.5|7262.5|7250.5|0
1721292690000|2024-07-18 08:51:30|7262.7|7250.7|7262.2|7250.2|7262.7|7250.7|7262.2|7250.2|0
1721292700000|2024-07-18 08:51:40|7262.7|7250.7|7262.7|7250.7|7262.7|7250.7|7262.7|7250.7|0
1721292750000|2024-07-18 08:52:30|7263|7251|7263|7251|7263|7251|7263|7251|0
1721292760000|2024-07-18 08:52:40|7258.5|7252.5|7253.2|7241.2|7258.5|7252.5|7253.2|7241.2|1
1721292780000|2024-07-18 08:53:00|7248.5|7236.5|7233.2|7221.2|7248.5|7241|7232|7220|5
1721292790000|2024-07-18 08:53:10|7239|7227|7239|7227|7239|7227|7239|7227|2
1721292800000|2024-07-18 08:53:20|7239.5|7227.5|7238.7|7226.7|7239.5|7227.5|7238.7|7226.7|0
1721292820000|2024-07-18 08:53:40|7239|7227|7239|7227|7239|7227|7239|7227|0
1721292850000|2024-07-18 08:54:10|7240.2|7228.2|7240.2|7228.2|7240.2|7228.2|7240.2|7228.2|0
1721292860000|2024-07-18 08:54:20|7240.5|7228.5|7240.5|7228.5|7240.5|7228.5|7240.5|7228.5|0
1721292870000|2024-07-18 08:54:30|7240.2|7228.2|7241|7229|7241|7229|7240.2|7228.2|0
1721292880000|2024-07-18 08:54:40|7244.7|7232.7|7247.2|7235.2|7247.2|7235.2|7241.7|7229.7|2
1721292890000|2024-07-18 08:54:50|7246.2|7234.2|7245.4|7233.4|7246.2|7234.2|7245.4|7233.4|0
1721292900000|2024-07-18 08:55:00|7245.7|7233.7|7245.7|7233.7|7245.7|7233.7|7245.7|7233.7|0
1721292910000|2024-07-18 08:55:10|7244.9|7232.9|7247.5|7235.5|7247.7|7235.7|7244.9|7232.9|1
1721292920000|2024-07-18 08:55:20|7247.4|7235.4|7262.2|7250.2|7262.4|7250.4|7247.4|7235.4|6
1721292930000|2024-07-18 08:55:30|7245.4|7233.4|7242.7|7230.7|7245.4|7233.4|7242.7|7230.7|1
1721292940000|2024-07-18 08:55:40|7242.4|7230.4|7242.4|7230.4|7242.9|7230.9|7242.4|7230.4|0
1721292960000|2024-07-18 08:56:00|7241.9|7229.9|7241.9|7229.9|7241.9|7229.9|7241.9|7229.9|0
1721292970000|2024-07-18 08:56:10|7240.7|7228.7|7240.7|7228.7|7240.7|7228.7|7240.7|7228.7|0
1721293010000|2024-07-18 08:56:50|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|0
1721293020000|2024-07-18 08:57:00|7239.4|7227.4|7239.2|7227.2|7239.4|7227.4|7239.2|7227.2|0
1721293030000|2024-07-18 08:57:10|7239.4|7227.4|7239.4|7227.4|7239.4|7227.4|7239.4|7227.4|0
1721293050000|2024-07-18 08:57:30|7238.4|7230.4|7242.4|7230.4|7242.7|7230.7|7237.7|7229.7|5
1721293060000|2024-07-18 08:57:40|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|0
1721293090000|2024-07-18 08:58:10|7243.4|7231.4|7243.2|7231.2|7243.4|7231.4|7242.4|7230.4|1
1721293100000|2024-07-18 08:58:20|7242.9|7230.9|7245.4|7233.4|7245.4|7233.4|7241.9|7229.9|2
1721293110000|2024-07-18 08:58:30|7247.2|7235.2|7251.2|7239.2|7251.2|7239.2|7247.2|7235.2|0
1721293120000|2024-07-18 08:58:40|7250.2|7238.2|7249.7|7237.7|7250.4|7238.4|7249.7|7237.7|1
1721293130000|2024-07-18 08:58:50|7249.2|7237.2|7248.7|7236.7|7249.2|7237.2|7248.2|7236.2|0
1721293140000|2024-07-18 08:59:00|7249.7|7237.7|7244.2|7232.2|7249.7|7237.7|7243.9|7231.9|0
1721293150000|2024-07-18 08:59:10|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|0
1721293170000|2024-07-18 08:59:30|7243.9|7231.9|7243.9|7231.9|7243.9|7231.9|7243.7|7231.7|0
1721293200000|2024-07-18 09:00:00|7243.7|7231.7|7243.7|7231.7|7243.9|7231.9|7241.1|7229.1|2
1721293210000|2024-07-18 09:00:10|7244.4|7232.4|7244.1|7232.1|7244.4|7232.4|7244.1|7232.1|0
1721293240000|2024-07-18 09:00:40|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|0
1721293260000|2024-07-18 09:01:00|7242.6|7230.6|7242.4|7230.4|7242.6|7230.6|7242.4|7230.4|0
1721293270000|2024-07-18 09:01:10|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|0
1721293290000|2024-07-18 09:01:30|7242.1|7230.1|7241.9|7229.9|7242.1|7230.1|7241.9|7229.9|0
1721293300000|2024-07-18 09:01:40|7242.9|7230.9|7244.4|7232.4|7244.4|7232.4|7242.9|7230.9|0
1721293320000|2024-07-18 09:02:00|7244.1|7232.1|7244.1|7232.1|7244.1|7232.1|7244.1|7232.1|0
1721293330000|2024-07-18 09:02:10|7243.9|7231.9|7243.9|7231.9|7243.9|7231.9|7243.9|7231.9|0
1721293450000|2024-07-18 09:04:10|7243.8|7231.8|7243.8|7231.8|7243.8|7231.8|7243.8|7231.8|0
1721293520000|2024-07-18 09:05:20|||||||||3
1721293550000|2024-07-18 09:05:50|7242.3|7230.3|7242.3|7230.3|7242.3|7230.3|7241.8|7229.8|26
1721293580000|2024-07-18 09:06:20|7241.8|7229.8|7242.3|7230.3|7242.3|7230.3|7241.8|7229.8|1
1721293590000|2024-07-18 09:06:30|7242.6|7230.6|7244.6|7232.6|7244.6|7232.6|7242.6|7230.6|2
1721293620000|2024-07-18 09:07:00|7244.1|7232.1|7243.8|7231.8|7244.1|7232.1|7243.8|7231.8|0
1721293630000|2024-07-18 09:07:10|7243.6|7231.6|7244.3|7232.3|7244.3|7232.3|7243.6|7231.6|0
1721293640000|2024-07-18 09:07:20|7244.8|7232.8|7244.3|7232.3|7244.8|7232.8|7244.3|7232.3|2
1721293650000|2024-07-18 09:07:30|7245.3|7233.3|7245.8|7233.8|7245.8|7233.8|7245.3|7233.3|0
1721293660000|2024-07-18 09:07:40|7246.1|7234.1|7244.8|7236.8|7246.3|7236.8|7244.8|7234.1|1
1721293670000|2024-07-18 09:07:50|||||||||1
1721293700000|2024-07-18 09:08:20|7241.3|7229.3|7238.5|7230.5|7241.3|7231.3|7238.5|7229.3|8
1721293710000|2024-07-18 09:08:30|7236.5|7229|7241|7229|7241|7229|7236.5|7229|7
1721293720000|2024-07-18 09:08:40|7242.5|7230.5|7243.5|7231.5|7243.5|7231.5|7242.5|7230.5|0
1721293730000|2024-07-18 09:08:50|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|2
1721293740000|2024-07-18 09:09:00|7244|7232|7243.8|7231.8|7244|7232|7243.8|7231.8|0
1721293750000|2024-07-18 09:09:10|7242.8|7230.8|7243.3|7231.3|7243.3|7231.3|7242.8|7230.8|2
1721293790000|2024-07-18 09:09:50|7243.8|7231.8|7244.3|7232.3|7244.8|7232.8|7243.8|7231.8|1
1721293800000|2024-07-18 09:10:00|7244.5|7232.5|7244.8|7232.8|7244.8|7232.8|7244|7232|0
1721293830000|2024-07-18 09:10:30|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|2
1721293840000|2024-07-18 09:10:40|7243.3|7231.3|7241.3|7233.3|7243.3|7233.3|7240.3|7231.3|3
1721293890000|2024-07-18 09:11:30|7224.8|7212.8|7218.5|7206.5|7224.8|7212.8|7209.8|7200.8|17
1721293900000|2024-07-18 09:11:40|7218.8|7206.8|7226.5|7214.5|7226.5|7214.5|7218.8|7206.8|0
1721293910000|2024-07-18 09:11:50|7226.8|7214.8|7231.7|7219.7|7231.7|7219.7|7226.8|7214.8|0
1721293920000|2024-07-18 09:12:00|7232|7220|7231|7219|7235.5|7223.7|7231|7219|3
1721293930000|2024-07-18 09:12:10|7230.7|7218.7|7233.7|7221.7|7233.7|7221.7|7230.7|7218.7|0
1721293940000|2024-07-18 09:12:20|7231.7|7219.7|7232.7|7220.7|7232.7|7220.7|7231.7|7219.7|0
1721293960000|2024-07-18 09:12:40|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|0
1721293970000|2024-07-18 09:12:50|7236|7224|7236|7224|7236|7224|7236|7224|0
1721293980000|2024-07-18 09:13:00|7230.5|7218.5|7229.7|7217.7|7230.7|7218.7|7229.7|7217.7|0
1721294000000|2024-07-18 09:13:20|7228.5|7216.5|7226.2|7214.2|7228.5|7216.5|7226.2|7214.2|1
1721294010000|2024-07-18 09:13:30|7227|7215|7230.2|7218.2|7230.5|7218.5|7227|7215|2
1721294020000|2024-07-18 09:13:40|7230.7|7218.7|7230.5|7218.5|7230.7|7218.7|7230|7218|0
1721294040000|2024-07-18 09:14:00|7230.7|7218.7|7231.5|7219.5|7231.5|7219.5|7230.7|7218.7|0
1721294050000|2024-07-18 09:14:10|7232.5|7220.5|7233.2|7221.2|7233.2|7221.2|7232.2|7220.2|2
1721294060000|2024-07-18 09:14:20|7223.7|7211.7|7223.7|7211.7|7223.7|7211.7|7223.7|7211.7|1
1721294070000|2024-07-18 09:14:30|7223|7211|7222|7210|7223|7211|7222|7210|0
1721294100000|2024-07-18 09:15:00|7221.5|7209.5|7222.2|7210.2|7222.2|7210.2|7221.5|7209.5|0
1721294130000|2024-07-18 09:15:30|7230|7218|7231.2|7219.2|7231.2|7219.2|7230|7218|4
1721294140000|2024-07-18 09:15:40|7231|7219|7231|7219|7231|7219|7231|7219|2
1721294150000|2024-07-18 09:15:50|7231.2|7219.2|7231.5|7219.5|7231.7|7219.7|7231.2|7219.2|0
1721294160000|2024-07-18 09:16:00|7237.7|7225.7|7241.5|7229.5|7241.7|7229.7|7237.7|7225.7|6
1721294170000|2024-07-18 09:16:10|7241.4|7229.4|7241.7|7229.7|7241.7|7229.7|7241.2|7229.2|1
1721294180000|2024-07-18 09:16:20|7242.2|7230.2|7242.2|7230.2|7242.2|7230.2|7242.2|7230.2|1
1721294190000|2024-07-18 09:16:30|7240.2|7232.2|7240.2|7232.2|7240.2|7232.2|7240.2|7232.2|1
1721294240000|2024-07-18 09:17:20|7242.9|7230.9|7242.7|7230.7|7242.9|7230.9|7242.7|7230.7|3
1721294250000|2024-07-18 09:17:30|||||||||1
1721294270000|2024-07-18 09:17:50|7255.9|7243.9|7255.4|7243.4|7255.9|7243.9|7250.9|7238.9|1
1721294280000|2024-07-18 09:18:00|7255.7|7243.7|7257.7|7245.7|7257.7|7245.7|7254.7|7242.7|3
1721294290000|2024-07-18 09:18:10|7259.9|7247.9|7280.9|7268.9|7289.9|7278.2|7259.7|7247.7|21
1721294300000|2024-07-18 09:18:20|7282.7|7270.7|7282.4|7270.4|7282.7|7274.2|7281.4|7270.4|3
1721294310000|2024-07-18 09:18:30|7282.7|7270.7|7282.7|7270.7|7282.7|7270.7|7282.4|7270.4|4
1721294330000|2024-07-18 09:18:50|7278.2|7266.2|7271.4|7259.4|7278.2|7266.2|7271.4|7259.4|3
1721294350000|2024-07-18 09:19:10|7278.9|7266.9|7278.4|7266.4|7280.2|7268.2|7277.9|7265.9|2
1721294360000|2024-07-18 09:19:20|7277.2|7265.2|7272.2|7260.2|7277.2|7265.2|7272.2|7260.2|0
1721294370000|2024-07-18 09:19:30|7272.4|7260.4|7272.4|7260.4|7272.4|7260.4|7272.4|7260.4|0
1721294380000|2024-07-18 09:19:40|7272.9|7260.9|7272.7|7260.7|7272.9|7260.9|7272.7|7260.7|0
1721294390000|2024-07-18 09:19:50|7272.9|7260.9|7274.2|7262.2|7274.2|7262.2|7272.9|7260.9|3
1721294400000|2024-07-18 09:20:00|7273.9|7261.9|7273.9|7261.9|7273.9|7261.9|7273.7|7261.7|0
1721294410000|2024-07-18 09:20:10|7273.2|7261.2|7273.2|7261.2|7273.2|7261.2|7273.2|7261.2|1
1721294420000|2024-07-18 09:20:20|7271.7|7259.7|7270.9|7258.9|7271.7|7259.7|7270.7|7258.7|4
1721294440000|2024-07-18 09:20:40|7271.4|7259.4|7271.4|7259.4|7271.4|7259.4|7271.4|7259.4|2
1721294460000|2024-07-18 09:21:00|7270.9|7258.9|7270.9|7258.9|7270.9|7258.9|7270.9|7258.9|0
1721294470000|2024-07-18 09:21:10|7271.1|7259.1|7270.6|7258.6|7271.1|7259.1|7270.6|7258.6|0
1721294480000|2024-07-18 09:21:20|7269.4|7257.4|7264.6|7252.6|7269.4|7257.4|7263.4|7252.6|22
1721294490000|2024-07-18 09:21:30|7263.6|7251.6|7263.9|7251.9|7263.9|7251.9|7263.6|7251.6|1
1721294520000|2024-07-18 09:22:00|7264.1|7252.1|7260.1|7248.1|7264.1|7252.1|7259.9|7247.9|0
1721294530000|2024-07-18 09:22:10|7261.1|7249.1|7261.1|7249.1|7261.1|7249.1|7261.1|7249.1|1
1721294550000|2024-07-18 09:22:30|7261.4|7249.4|7261.4|7249.4|7261.4|7249.4|7261.4|7249.4|0
1721294560000|2024-07-18 09:22:40|7260.9|7248.9|7260.9|7248.9|7260.9|7248.9|7260.9|7248.9|0
1721294570000|2024-07-18 09:22:50|7260.6|7248.6|7260.6|7248.6|7260.6|7248.6|7260.6|7248.6|0
1721294640000|2024-07-18 09:24:00|7260.9|7248.9|7260.9|7248.9|7260.9|7248.9|7260.9|7248.9|0
1721294680000|2024-07-18 09:24:40|7266.4|7254.4|7265.6|7253.6|7267.9|7255.9|7265.6|7253.6|2
1721294690000|2024-07-18 09:24:50|7264.6|7252.6|7264.8|7252.8|7264.8|7252.8|7264.1|7252.1|0
1721294710000|2024-07-18 09:25:10|7265.1|7253.1|7265.1|7253.1|7265.1|7253.1|7265.1|7253.1|0
1721294740000|2024-07-18 09:25:40|7259.1|7247.1|7259.1|7247.1|7259.1|7247.1|7259.1|7247.1|0
1721294760000|2024-07-18 09:26:00|7258.6|7246.6|7258.6|7246.6|7258.6|7246.6|7258.6|7246.6|0
1721294950000|2024-07-18 09:29:10|7258.5|7246.5|7258.5|7246.5|7258.5|7246.5|7258.5|7246.5|0
1721294970000|2024-07-18 09:29:30|7258|7246|7258|7246|7258|7246|7258|7246|0
1721294990000|2024-07-18 09:29:50|7259|7247|7259.3|7247.3|7259.3|7247.3|7259|7247|2
1721295000000|2024-07-18 09:30:00|7259|7247|7259|7247|7259|7247|7259|7247|0
1721295030000|2024-07-18 09:30:30|7258.5|7246.5|7258.5|7246.5|7258.5|7246.5|7258.5|7246.5|0
1721295070000|2024-07-18 09:31:10|7258.8|7246.8|7259|7247|7259|7247|7258.8|7246.8|0
1721295090000|2024-07-18 09:31:30|||||||||1
1721295130000|2024-07-18 09:32:10|7259.3|7247.3|7259.3|7247.3|7259.3|7247.3|7259.3|7247.3|0
1721295160000|2024-07-18 09:32:40|7259.5|7247.5|7259.5|7247.5|7259.5|7247.5|7259.5|7247.5|0
1721295210000|2024-07-18 09:33:30|7259.3|7247.3|7259.3|7247.3|7259.3|7247.3|7259.3|7247.3|0
1721295220000|2024-07-18 09:33:40|7259.5|7247.5|7273.2|7261.2|7273.5|7261.5|7259.5|7247.5|1
1721295240000|2024-07-18 09:34:00|7273.7|7261.7|7273.2|7261.2|7273.7|7261.7|7273|7261|1
1721295270000|2024-07-18 09:34:30|7273.5|7261.5|7274|7262|7274|7262|7273.5|7261.5|0
1721295280000|2024-07-18 09:34:40|7273.5|7261.5|7273.7|7261.7|7273.7|7261.7|7273.5|7261.5|0
1721295300000|2024-07-18 09:35:00|7274|7262|7274|7262|7274|7262|7274|7262|0
1721295330000|2024-07-18 09:35:30|7262.7|7250.7|7261.2|7249.2|7262.7|7250.7|7261|7249|1
1721295340000|2024-07-18 09:35:40|7262.2|7250.2|7263.7|7251.7|7263.7|7251.7|7262.2|7250.2|0
1721295350000|2024-07-18 09:35:50|7262.7|7250.7|7262|7250|7262.7|7250.7|7260.7|7248.7|0
1721295360000|2024-07-18 09:36:00|7261.5|7249.5|7260.7|7248.7|7261.5|7249.5|7260.7|7248.7|0
1721295390000|2024-07-18 09:36:30|7261|7249|7261.5|7249.5|7261.5|7249.5|7261|7249|0
1721295400000|2024-07-18 09:36:40|7263|7251|7263|7251|7263|7251|7263|7251|0
1721295410000|2024-07-18 09:36:50|7261.7|7249.7|7262.5|7250.5|7262.5|7250.5|7261.7|7249.7|1
1721295430000|2024-07-18 09:37:10|7263|7251|7263.5|7251.5|7263.5|7251.5|7263|7251|0
1721295440000|2024-07-18 09:37:20|7268|7256|7268|7256|7268|7256|7268|7256|0
1721295450000|2024-07-18 09:37:30|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|0
1721295460000|2024-07-18 09:37:40|7268.7|7256.7|7268.7|7256.7|7268.7|7256.7|7268.7|7256.7|0
1721295500000|2024-07-18 09:38:20|7269.2|7257.2|7269.4|7257.4|7269.4|7257.4|7269.2|7257.2|0
1721295510000|2024-07-18 09:38:30|7269.7|7257.7|7269.7|7257.7|7269.7|7257.7|7269.7|7257.7|0
1721295520000|2024-07-18 09:38:40|7269.4|7257.4|7266.2|7254.2|7269.4|7257.4|7266.2|7254.2|0
1721295600000|2024-07-18 09:40:00|7266.4|7254.4|7266.4|7254.4|7266.4|7254.4|7266.4|7254.4|0
1721295610000|2024-07-18 09:40:10|7268.4|7256.4|7266.9|7254.9|7268.4|7256.4|7265.9|7253.9|0
1721295620000|2024-07-18 09:40:20|7264.9|7252.9|7264.9|7252.9|7264.9|7252.9|7264.9|7252.9|3
1721295630000|2024-07-18 09:40:30|7263.2|7251.2|7263.7|7251.7|7263.7|7251.7|7263.2|7251.2|1
1721295650000|2024-07-18 09:40:50|7264.2|7252.2|7265.7|7253.7|7265.7|7253.7|7264.2|7252.2|0
1721295700000|2024-07-18 09:41:40|7266.4|7254.4|7266.4|7254.4|7266.4|7254.4|7266.4|7254.4|0
1721295720000|2024-07-18 09:42:00|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|0
1721295770000|2024-07-18 09:42:50|7262.1|7250.1|7259.6|7247.6|7262.1|7250.1|7259.6|7247.6|6
1721295780000|2024-07-18 09:43:00|7258.4|7250.4|7266.9|7254.9|7268.4|7256.4|7250.1|7238.1|20
1721295790000|2024-07-18 09:43:10|7274.1|7262.1|7273.9|7265.9|7276.4|7265.9|7273.6|7262.1|2
1721295800000|2024-07-18 09:43:20|7275.1|7267.1|7274.9|7266.9|7275.1|7267.1|7274.9|7266.9|2
1721295810000|2024-07-18 09:43:30|7274.6|7266.6|7280.6|7268.6|7282.9|7270.9|7274.6|7266.6|4
1721295820000|2024-07-18 09:43:40|7278.9|7266.9|7280.4|7268.4|7280.4|7268.4|7278.4|7266.4|2
1721295850000|2024-07-18 09:44:10|7280.6|7268.6|7280.9|7268.9|7280.9|7268.9|7280.6|7268.6|0
1721295860000|2024-07-18 09:44:20|7280.4|7268.4|7281.9|7269.9|7281.9|7269.9|7280.4|7268.4|0
1721295870000|2024-07-18 09:44:30|7279.1|7271.1|7279.1|7271.1|7279.1|7271.1|7279.1|7271.1|0
1721295880000|2024-07-18 09:44:40|7283.1|7269.6|7281.4|7269.4|7283.1|7269.6|7281.4|7269.4|1
1721295890000|2024-07-18 09:44:50|7281.9|7269.9|7281.4|7275.4|7282.9|7276.9|7281.4|7269.9|3
1721295900000|2024-07-18 09:45:00|||||||||2
1721295910000|2024-07-18 09:45:10|7283.4|7271.4|7281.9|7269.9|7283.4|7271.4|7281.9|7269.9|3
1721295920000|2024-07-18 09:45:20|7281.6|7269.6|7281.6|7269.6|7281.6|7269.6|7281.6|7269.6|0
1721295930000|2024-07-18 09:45:30|7281.9|7269.9|7281.9|7269.9|7281.9|7269.9|7281.9|7269.9|0
1721295940000|2024-07-18 09:45:40|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|0
1721295960000|2024-07-18 09:46:00|7279.9|7267.9|7279.9|7267.9|7279.9|7267.9|7279.9|7267.9|1
1721295980000|2024-07-18 09:46:20|7279.4|7267.4|7279.6|7267.6|7279.6|7267.6|7279.4|7267.4|0
1721295990000|2024-07-18 09:46:30|7279.9|7267.9|7280.6|7268.6|7281.1|7269.1|7279.9|7267.9|0
1721296010000|2024-07-18 09:46:50|7281.1|7269.1|7281.4|7269.4|7281.4|7269.4|7281.1|7269.1|0
1721296020000|2024-07-18 09:47:00|7281.6|7269.6|7281.8|7269.8|7281.8|7269.8|7281.6|7269.6|0
1721296030000|2024-07-18 09:47:10|7281.6|7269.6|7280.6|7268.6|7281.6|7269.6|7280.6|7268.6|0
1721296060000|2024-07-18 09:47:40|7281.1|7269.1|7282.3|7270.3|7282.3|7270.3|7281.1|7269.1|0
1721296090000|2024-07-18 09:48:10|7282.6|7270.6|7282.8|7270.8|7282.8|7270.8|7282.6|7270.6|0
1721296100000|2024-07-18 09:48:20|7283.1|7271.1|7283.1|7271.1|7283.1|7271.1|7283.1|7271.1|1
1721296110000|2024-07-18 09:48:30|7282.8|7270.8|7282.8|7270.8|7282.8|7270.8|7282.8|7270.8|1
1721296140000|2024-07-18 09:49:00|7279.1|7273.1|7270.8|7258.8|7279.1|7273.1|7269.6|7257.6|2
1721296150000|2024-07-18 09:49:10|7271.3|7259.3|7269.6|7257.6|7271.8|7259.8|7269.6|7257.6|0
1721296160000|2024-07-18 09:49:20|7269.8|7257.8|7269.8|7257.8|7272.1|7260.1|7269.8|7257.8|0
1721296170000|2024-07-18 09:49:30|7269.6|7257.6|7264.8|7256.8|7269.6|7257.6|7264.8|7255.8|1
1721296210000|2024-07-18 09:50:10|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|0
1721296220000|2024-07-18 09:50:20|7269.8|7257.8|7269.1|7257.1|7269.8|7257.8|7268.8|7256.8|2
1721296240000|2024-07-18 09:50:40|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|0
1721296250000|2024-07-18 09:50:50|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|0
1721296260000|2024-07-18 09:51:00|7268.6|7256.6|7268.6|7256.6|7268.6|7256.6|7268.6|7256.6|0
1721296270000|2024-07-18 09:51:10|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|0
1721296300000|2024-07-18 09:51:40|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|0
1721296320000|2024-07-18 09:52:00|7268.8|7256.8|7269|7257|7269.5|7257.5|7268.8|7256.8|0
1721296330000|2024-07-18 09:52:10|7270|7258|7270|7258|7270|7258|7270|7258|0
1721296340000|2024-07-18 09:52:20|7273|7261|7274|7262|7274|7262|7273|7261|0
1721296350000|2024-07-18 09:52:30|7273.5|7261.5|7273.3|7261.3|7273.5|7261.5|7273.3|7261.3|0
1721296360000|2024-07-18 09:52:40|7273.8|7261.8|7275|7263|7275|7263|7273.8|7261.8|0
1721296370000|2024-07-18 09:52:50|7274.5|7262.5|7274.5|7262.5|7274.5|7262.5|7274.5|7262.5|0
1721296390000|2024-07-18 09:53:10|7274.3|7262.3|7274.3|7262.3|7274.3|7262.3|7274.3|7262.3|0
1721296430000|2024-07-18 09:53:50|7274|7262|7274|7262|7274|7262|7274|7262|0
1721296440000|2024-07-18 09:54:00|7272.8|7260.8|7272.8|7260.8|7272.8|7260.8|7272.8|7260.8|0
1721296450000|2024-07-18 09:54:10|7272.5|7260.5|7268.8|7256.8|7272.5|7260.5|7268.8|7256.8|0
1721296470000|2024-07-18 09:54:30|7267.8|7255.8|7274.5|7262.5|7274.5|7262.5|7266.8|7254.8|0
1721296480000|2024-07-18 09:54:40|7275.5|7263.5|7275.5|7263.5|7275.5|7263.5|7275.5|7263.5|0
1721296510000|2024-07-18 09:55:10|7275|7263|7275|7263|7275|7263|7275|7263|0
1721296540000|2024-07-18 09:55:40|7274|7262|7274|7262|7274|7262|7274|7262|0
1721296550000|2024-07-18 09:55:50|7273.7|7261.7|7273.7|7261.7|7273.7|7261.7|7273.7|7261.7|0
1721296560000|2024-07-18 09:56:00|7272.7|7260.7|7272.7|7260.7|7272.7|7260.7|7272.7|7260.7|0
1721296590000|2024-07-18 09:56:30|7272.5|7260.5|7272.5|7260.5|7272.5|7260.5|7272.5|7260.5|1
1721296600000|2024-07-18 09:56:40|7271.7|7259.7|7271.7|7259.7|7271.7|7259.7|7271.7|7259.7|0
1721296620000|2024-07-18 09:57:00|7272.5|7260.5|7272.5|7260.5|7272.5|7260.5|7272.5|7260.5|0
1721296630000|2024-07-18 09:57:10|7271.5|7259.5|7270.5|7258.5|7271.5|7259.5|7270.2|7258.2|0
1721296650000|2024-07-18 09:57:30|7269.5|7257.5|7269|7257|7269.5|7257.5|7269|7257|0
1721296660000|2024-07-18 09:57:40|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|0
1721296670000|2024-07-18 09:57:50|7261.2|7253.2|7261.2|7253.2|7261.2|7253.2|7261.2|7253.2|1
1721296680000|2024-07-18 09:58:00|7260.5|7252.5|7250.5|7238.5|7260.5|7252.5|7246.2|7234.2|6
1721296690000|2024-07-18 09:58:10|7251|7239|7251|7239|7251|7239|7251|7239|0
1721296700000|2024-07-18 09:58:20|7251.2|7239.2|7251.2|7239.2|7251.5|7239.5|7251|7239|0
1721296710000|2024-07-18 09:58:30|7251.5|7239.5|7252.2|7240.2|7252.2|7240.2|7251.5|7239.5|1
1721296720000|2024-07-18 09:58:40|7253.5|7241.5|7254.5|7242.5|7254.5|7242.5|7253.5|7241.5|0
1721296740000|2024-07-18 09:59:00|7256|7244|7256.2|7244.2|7256.2|7244.2|7256|7244|0
1721296750000|2024-07-18 09:59:10|7253.2|7241.2|7251.5|7239.5|7253.2|7241.2|7251.5|7239.5|1
1721296760000|2024-07-18 09:59:20|7250.7|7238.7|7251|7239|7251.7|7239.7|7250.5|7238.5|0
1721296770000|2024-07-18 09:59:30|7250.7|7238.7|7250.7|7238.7|7250.7|7238.7|7250.7|7238.7|0
1721296780000|2024-07-18 09:59:40|7250.2|7238.2|7250.9|7238.9|7251.7|7239.7|7250.2|7238.2|0
1721296800000|2024-07-18 10:00:00|7250.7|7238.7|7256.7|7244.7|7256.7|7244.7|7250.7|7238.7|1
1721296810000|2024-07-18 10:00:10|7257.4|7245.4|7258.7|7246.7|7258.7|7246.7|7257.4|7245.4|0
1721296830000|2024-07-18 10:00:30|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|0
1721296850000|2024-07-18 10:00:50|7256.7|7244.7|7256.2|7244.2|7256.7|7244.7|7256.2|7244.2|0
1721296860000|2024-07-18 10:01:00|7257.2|7245.2|7258.4|7246.4|7258.4|7246.4|7257.2|7245.2|0
1721296870000|2024-07-18 10:01:10|7258.2|7246.2|7258.2|7246.2|7258.2|7246.2|7258.2|7246.2|0
1721296890000|2024-07-18 10:01:30|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|0
1721296920000|2024-07-18 10:02:00|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|0
1721297020000|2024-07-18 10:03:40|7258.7|7246.7|7258.7|7246.7|7258.7|7246.7|7258.7|7246.7|0
1721297050000|2024-07-18 10:04:10|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|0
1721297100000|2024-07-18 10:05:00|7258.1|7246.1|7257.6|7245.6|7258.1|7246.1|7257.6|7245.6|0
1721297110000|2024-07-18 10:05:10|7257.4|7245.4|7257.1|7245.1|7257.4|7245.4|7257.1|7245.1|0
1721297130000|2024-07-18 10:05:30|7257.4|7245.4|7257.4|7245.4|7257.4|7245.4|7257.4|7245.4|0
1721297200000|2024-07-18 10:06:40|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|2
1721297210000|2024-07-18 10:06:50|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|1
1721297320000|2024-07-18 10:08:40|7257.3|7245.3|7257.3|7245.3|7257.3|7245.3|7257.3|7245.3|0
1721297340000|2024-07-18 10:09:00|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|0
1721297350000|2024-07-18 10:09:10|7257.8|7245.8|7257.6|7245.6|7257.8|7245.8|7257.6|7245.6|0
1721297360000|2024-07-18 10:09:20|7256.8|7244.8|7256.8|7244.8|7256.8|7244.8|7256.8|7244.8|0
1721297370000|2024-07-18 10:09:30|7257.1|7245.1|7257.1|7245.1|7257.1|7245.1|7257.1|7245.1|0
1721297400000|2024-07-18 10:10:00|7256.3|7244.3|7253.6|7241.6|7256.3|7244.3|7253.6|7241.6|0
1721297410000|2024-07-18 10:10:10|7254.1|7242.1|7254.1|7242.1|7254.1|7242.1|7254.1|7242.1|0
1721297470000|2024-07-18 10:11:10|7254.3|7242.3|7254.3|7242.3|7254.3|7242.3|7254.3|7242.3|0
1721297490000|2024-07-18 10:11:30|7254.1|7242.1|7254.1|7242.1|7254.1|7242.1|7254.1|7242.1|0
1721297530000|2024-07-18 10:12:10|7254.3|7242.3|7254.3|7242.3|7254.3|7242.3|7254.3|7242.3|0
1721297540000|2024-07-18 10:12:20|7257.3|7245.3|7257.3|7245.3|7257.3|7245.3|7257.3|7245.3|0
1721297550000|2024-07-18 10:12:30|7257.6|7245.6|7259.8|7247.8|7260.3|7248.3|7257.6|7245.6|0
1721297560000|2024-07-18 10:12:40|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|0
1721297570000|2024-07-18 10:12:50|7258.5|7246.5|7259|7247|7259|7247|7258.5|7246.5|0
1721297580000|2024-07-18 10:13:00|7259.5|7247.5|7260.5|7248.5|7260.5|7248.5|7259.5|7247.5|0
1721297630000|2024-07-18 10:13:50|7261|7249|7261.8|7249.8|7261.8|7249.8|7261|7249|0
1721297640000|2024-07-18 10:14:00|7262|7250|7263.5|7251.5|7263.5|7251.5|7262|7250|0
1721297650000|2024-07-18 10:14:10|7263.3|7251.3|7263.3|7251.3|7263.3|7251.3|7263.3|7251.3|0
1721297670000|2024-07-18 10:14:30|7263.8|7251.8|7263.8|7251.8|7263.8|7251.8|7263.8|7251.8|0
1721297720000|2024-07-18 10:15:20|7263.3|7251.3|7262.8|7250.8|7263.3|7251.3|7262.8|7250.8|0
1721297740000|2024-07-18 10:15:40|7263|7251|7263|7251|7263|7251|7263|7251|0
1721297830000|2024-07-18 10:17:10|7263.2|7251.2|7263.2|7251.2|7263.2|7251.2|7263.2|7251.2|0
1721297850000|2024-07-18 10:17:30|7263.5|7251.5|7263.5|7251.5|7263.5|7251.5|7263.5|7251.5|0
1721297890000|2024-07-18 10:18:10|7263.2|7251.2|7263.2|7255.2|7266.2|7255.2|7263.2|7251.2|1
1721297900000|2024-07-18 10:18:20|7267.7|7255.7|7268.7|7256.7|7268.7|7256.7|7267.7|7255.7|0
1721297910000|2024-07-18 10:18:30|7267|7255|7268.2|7256.2|7268.2|7256.2|7267|7255|0
1721297920000|2024-07-18 10:18:40|7267.7|7255.7|7267.7|7255.7|7267.7|7255.7|7267.7|7255.7|0
1721297940000|2024-07-18 10:19:00|7267.5|7255.5|7267.7|7255.7|7268.2|7256.2|7267.5|7255.5|1
1721298030000|2024-07-18 10:20:30|7267.2|7255.2|7267.2|7255.2|7267.2|7255.2|7267.2|7255.2|0
1721298080000|2024-07-18 10:21:20|7265.7|7257.7|7265.7|7257.7|7265.7|7257.7|7265.7|7257.7|0
1721298090000|2024-07-18 10:21:30|7268|7256|7265.7|7257.7|7268|7257.7|7265.7|7256|0
1721298120000|2024-07-18 10:22:00|7265.4|7257.4|7255.9|7243.9|7265.4|7257.7|7255.9|7243.9|8
1721298130000|2024-07-18 10:22:10|7255.4|7243.4|7258.9|7246.9|7258.9|7246.9|7255.4|7243.4|2
1721298140000|2024-07-18 10:22:20|7259.9|7247.9|7259.7|7247.7|7259.9|7247.9|7259.7|7247.7|0
1721298160000|2024-07-18 10:22:40|7256.7|7244.7|7255.7|7243.7|7256.7|7244.7|7255.7|7243.7|1
1721298170000|2024-07-18 10:22:50|7255.4|7243.4|7255.4|7243.4|7255.4|7243.4|7255.4|7243.4|2
1721298180000|2024-07-18 10:23:00|7255.2|7243.2|7255.4|7243.4|7255.4|7243.4|7255.2|7243.2|0
1721298190000|2024-07-18 10:23:10|7252.4|7244.4|7255.9|7243.9|7255.9|7244.4|7251.9|7242.7|1
1721298200000|2024-07-18 10:23:20|7250.4|7238.4|7250.2|7238.2|7250.4|7238.4|7250.2|7238.2|7
1721298210000|2024-07-18 10:23:30|7249.7|7237.7|7249.9|7237.9|7250.2|7238.2|7249.7|7237.7|1
1721298220000|2024-07-18 10:23:40|7250.2|7238.2|7251.2|7239.2|7251.2|7239.2|7250.2|7238.2|0
1721298290000|2024-07-18 10:24:50|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|0
1721298300000|2024-07-18 10:25:00|7251.2|7239.2|7250.7|7238.7|7251.2|7239.2|7250.7|7238.7|0
1721298310000|2024-07-18 10:25:10|7250.4|7238.4|7250.4|7238.4|7250.4|7238.4|7250.4|7238.4|0
1721298360000|2024-07-18 10:26:00|7252.9|7240.9|7252.9|7240.9|7254.4|7242.4|7252.9|7240.9|2
1721298370000|2024-07-18 10:26:10|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|0
1721298390000|2024-07-18 10:26:30|7251.6|7239.6|7251.6|7239.6|7251.6|7239.6|7251.6|7239.6|0
1721298400000|2024-07-18 10:26:40|7251.4|7239.4|7256.9|7244.9|7256.9|7244.9|7251.4|7239.4|0
1721298410000|2024-07-18 10:26:50|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|0
1721298420000|2024-07-18 10:27:00|7259.4|7247.4|7259.1|7247.1|7259.4|7247.4|7259.1|7247.1|0
1721298440000|2024-07-18 10:27:20|7259.6|7247.6|7258.1|7246.1|7259.6|7247.6|7258.1|7246.1|0
1721298480000|2024-07-18 10:28:00|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|0
1721298520000|2024-07-18 10:28:40|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|0
1721298550000|2024-07-18 10:29:10|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|0
1721298570000|2024-07-18 10:29:30|7256.9|7244.9|7254.4|7242.4|7256.9|7244.9|7253.9|7241.9|0
1721298580000|2024-07-18 10:29:40|7254.9|7242.9|7255.1|7243.1|7255.1|7243.1|7254.9|7242.9|0
1721298590000|2024-07-18 10:29:50|7254.9|7242.9|7254.9|7242.9|7254.9|7242.9|7254.9|7242.9|0
1721298600000|2024-07-18 10:30:00|7254.4|7242.4|7251.1|7239.1|7254.4|7242.4|7250.6|7238.6|0
1721298610000|2024-07-18 10:30:10|7250.3|7238.3|7250.1|7238.1|7250.3|7238.3|7250.1|7238.1|0
1721298630000|2024-07-18 10:30:30|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|0
1721298640000|2024-07-18 10:30:40|7250.1|7238.1|7250.3|7238.3|7250.3|7238.3|7250.1|7238.1|0
1721298660000|2024-07-18 10:31:00|7250.1|7238.1|7250.1|7238.1|7250.1|7238.1|7249.6|7237.6|0
1721298700000|2024-07-18 10:31:40|7247.8|7239.8|7247.8|7239.8|7250.1|7239.8|7247.8|7238.1|0
1721298710000|2024-07-18 10:31:50|7248.6|7240.6|7248.6|7240.6|7248.6|7240.6|7248.6|7240.6|0
1721298820000|2024-07-18 10:33:40|7248.3|7240.3|7248.3|7240.3|7248.6|7240.6|7248.3|7240.3|0
1721298840000|2024-07-18 10:34:00|7248.6|7240.6|7248.6|7240.6|7248.6|7240.6|7248.6|7240.6|0
1721298870000|2024-07-18 10:34:30|7248.8|7240.8|7248.8|7240.8|7248.8|7240.8|7248.8|7240.8|0
1721298920000|2024-07-18 10:35:20|7256.8|7244.8|7257.5|7245.5|7257.5|7245.5|7256.8|7244.8|1
1721298950000|2024-07-18 10:35:50|7256.8|7244.8|7254|7242|7256.8|7244.8|7254|7242|0
1721298970000|2024-07-18 10:36:10|7254.3|7242.3|7254|7242|7254.8|7242.8|7254|7242|0
1721298980000|2024-07-18 10:36:20|7253.8|7241.8|7253.3|7241.3|7253.8|7241.8|7253.3|7241.3|0
1721299030000|2024-07-18 10:37:10|7253.8|7241.8|7253.8|7241.8|7253.8|7241.8|7253.8|7241.8|0
1721299090000|2024-07-18 10:38:10|7255.8|7243.8|7254.5|7242.5|7255.8|7243.8|7254.5|7242.5|3
1721299170000|2024-07-18 10:39:30|7254.2|7242.2|7254.2|7242.2|7254.2|7242.2|7254.2|7242.2|0
1721299230000|2024-07-18 10:40:30|7254.7|7242.7|7254.7|7242.7|7254.7|7242.7|7254.7|7242.7|0
1721299240000|2024-07-18 10:40:40|7254.5|7242.5|7254.5|7242.5|7254.5|7242.5|7254.5|7242.5|0
1721299300000|2024-07-18 10:41:40|7255|7243|7255|7243|7255|7243|7255|7243|0
1721299320000|2024-07-18 10:42:00|7255.2|7243.2|7257|7245|7257|7245|7255.2|7243.2|0
1721299330000|2024-07-18 10:42:10|7255.5|7243.5|7255.2|7243.2|7257|7245|7255|7243|0
1721299340000|2024-07-18 10:42:20|7255.5|7243.5|7255.5|7243.5|7256.5|7244.5|7255|7243|0
1721299350000|2024-07-18 10:42:30|7255.7|7243.7|7256|7244|7256.2|7244.2|7255|7243|0
1721299360000|2024-07-18 10:42:40|7256.2|7244.2|7255.2|7243.2|7256.2|7244.2|7255|7243|0
1721299370000|2024-07-18 10:42:50|7255.5|7243.5|7255.2|7243.2|7256.7|7244.7|7255|7243|0
1721299380000|2024-07-18 10:43:00|7255.5|7243.5|7255.2|7243.2|7256.2|7244.2|7254.9|7242.9|0
1721299390000|2024-07-18 10:43:10|7255.4|7243.4|7255.7|7243.7|7256.2|7244.2|7254.9|7242.9|0
1721299400000|2024-07-18 10:43:20|7255.9|7243.9|7256.2|7244.2|7256.2|7244.2|7254.9|7242.9|0
1721299410000|2024-07-18 10:43:30|7254.9|7242.9|7255.7|7243.7|7256.7|7244.7|7254.9|7242.9|0
1721299420000|2024-07-18 10:43:40|7255.9|7243.9|7254.9|7242.9|7256.2|7244.2|7254.9|7242.9|0
1721299430000|2024-07-18 10:43:50|7255.2|7243.2|7255.9|7243.9|7256.2|7244.2|7254.9|7242.9|0
1721299440000|2024-07-18 10:44:00|7256.2|7244.2|7256.2|7244.2|7258.2|7246.2|7255.2|7243.2|1
1721299450000|2024-07-18 10:44:10|7255.9|7243.9|7255.9|7243.9|7255.9|7243.9|7255.9|7243.9|0
1721299460000|2024-07-18 10:44:20|7256.9|7244.9|7256.9|7244.9|7256.9|7244.9|7256.9|7244.9|0
1721299500000|2024-07-18 10:45:00|7257.2|7245.2|7272.7|7260.7|7274.2|7262.2|7257.2|7245.2|1
1721299510000|2024-07-18 10:45:10|7272.9|7260.9|7271.2|7259.2|7275.4|7263.4|7271.2|7259.2|0
1721299530000|2024-07-18 10:45:30|7268.4|7256.4|7262.4|7250.4|7268.4|7256.4|7261.9|7249.9|0
1721299560000|2024-07-18 10:46:00|7263.2|7251.2|7264.4|7252.4|7264.7|7252.7|7263.2|7251.2|0
1721299570000|2024-07-18 10:46:10|7264.7|7252.7|7263.2|7251.2|7264.9|7252.9|7262.4|7250.4|0
1721299650000|2024-07-18 10:47:30|7263.1|7251.1|7263.1|7251.1|7263.1|7251.1|7263.1|7251.1|0
1721299680000|2024-07-18 10:48:00|7264.1|7252.1|7264.6|7252.6|7265.1|7253.1|7264.1|7252.1|0
1721299690000|2024-07-18 10:48:10|7265.1|7253.1|7264.6|7252.6|7265.1|7253.1|7264.6|7252.6|0
1721299720000|2024-07-18 10:48:40|7265.1|7253.1|7264.1|7252.1|7265.4|7253.4|7264.1|7252.1|0
1721299730000|2024-07-18 10:48:50|7263.9|7251.9|7265.6|7253.6|7266.1|7254.1|7263.9|7251.9|1
1721299740000|2024-07-18 10:49:00|7265.9|7253.9|7265.6|7253.6|7266.1|7254.1|7264.9|7252.9|0
1721299750000|2024-07-18 10:49:10|7265.9|7253.9|7265.4|7253.4|7266.1|7254.1|7265.4|7253.4|0
1721299760000|2024-07-18 10:49:20|7265.6|7253.6|7265.1|7253.1|7266.6|7254.6|7264.6|7252.6|0
1721299770000|2024-07-18 10:49:30|7264.6|7252.6|7265.1|7253.1|7265.6|7253.6|7264.6|7252.6|0
1721299780000|2024-07-18 10:49:40|7264.9|7252.9|7264.9|7252.9|7265.6|7253.6|7264.6|7252.6|0
1721299790000|2024-07-18 10:49:50|7265.4|7253.4|7264.6|7252.6|7265.9|7253.9|7264.6|7252.6|0
1721299800000|2024-07-18 10:50:00|7264.9|7252.9|7264.9|7252.9|7265.6|7253.6|7264.6|7252.6|0
1721299810000|2024-07-18 10:50:10|7265.6|7253.6|7264.9|7252.9|7265.6|7253.6|7264.6|7252.6|0
1721299820000|2024-07-18 10:50:20|7265.4|7253.4|7264.9|7252.9|7265.6|7253.6|7264.6|7252.6|0
1721299830000|2024-07-18 10:50:30|7265.1|7253.1|7265.4|7253.4|7266.1|7254.1|7264.6|7252.6|0
1721299840000|2024-07-18 10:50:40|7266.1|7254.1|7264.1|7252.1|7266.1|7254.1|7263.6|7251.6|0
1721299850000|2024-07-18 10:50:50|7264.4|7252.4|7264.6|7252.6|7265.4|7253.4|7264.1|7252.1|0
1721299860000|2024-07-18 10:51:00|7264.4|7252.4|7263.9|7251.9|7265.1|7253.1|7263.6|7251.6|0
1721299870000|2024-07-18 10:51:10|7264.1|7252.1|7262.1|7250.1|7264.1|7252.1|7262.1|7250.1|0
1721299900000|2024-07-18 10:51:40|7262.4|7250.4|7262.9|7250.9|7262.9|7250.9|7262.4|7250.4|0
1721299920000|2024-07-18 10:52:00|7262.8|7250.8|7262.8|7250.8|7263.3|7251.3|7262.3|7250.3|1
1721299950000|2024-07-18 10:52:30|7263.6|7251.6|7263.3|7251.3|7263.6|7251.6|7262.6|7250.6|0
1721299960000|2024-07-18 10:52:40|7263.1|7251.1|7264.1|7252.1|7265.1|7253.1|7262.1|7250.1|0
1721299970000|2024-07-18 10:52:50|7264.3|7252.3|7264.1|7252.1|7264.6|7252.6|7263.8|7251.8|0
1721299980000|2024-07-18 10:53:00|7264.3|7252.3|7263.6|7251.6|7264.6|7252.6|7262.8|7250.8|0
1721299990000|2024-07-18 10:53:10|7263.1|7251.1|7263.1|7251.1|7263.6|7251.6|7262.8|7250.8|0
1721300000000|2024-07-18 10:53:20|7263.3|7251.3|7263.3|7251.3|7263.6|7251.6|7262.8|7250.8|0
1721300010000|2024-07-18 10:53:30|7263.1|7251.1|7262.8|7250.8|7263.6|7251.6|7262.8|7250.8|0
1721300020000|2024-07-18 10:53:40|7263.3|7251.3|7270.3|7258.3|7270.3|7258.3|7262.3|7250.3|0
1721300030000|2024-07-18 10:53:50|7270.1|7258.1|7265.8|7253.8|7270.6|7258.6|7265.3|7253.3|1
1721300040000|2024-07-18 10:54:00|7266.1|7254.1|7267.1|7255.1|7268.3|7256.3|7266.1|7254.1|0
1721300050000|2024-07-18 10:54:10|7267.6|7255.6|7266.8|7254.8|7268.3|7256.3|7266.6|7254.6|0
1721300080000|2024-07-18 10:54:40|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|0
1721300090000|2024-07-18 10:54:50|7266.3|7254.3|7266.6|7254.6|7266.8|7254.8|7265.6|7253.6|0
1721300100000|2024-07-18 10:55:00|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|0
1721300130000|2024-07-18 10:55:30|7267.1|7255.1|7268.1|7256.1|7268.1|7256.1|7266.8|7254.8|0
1721300160000|2024-07-18 10:56:00|7267.8|7255.8|7267.8|7255.8|7267.8|7255.8|7267.8|7255.8|0
1721300180000|2024-07-18 10:56:20|7268|7256|7267.3|7255.3|7268.3|7256.3|7266.8|7254.8|0
1721300190000|2024-07-18 10:56:30|7267.5|7255.5|7266.8|7254.8|7268.3|7256.3|7266.8|7254.8|0
1721300200000|2024-07-18 10:56:40|7267|7255|7267|7255|7267|7255|7267|7255|0
1721300220000|2024-07-18 10:57:00|7267.3|7255.3|7266.5|7254.5|7267.5|7255.5|7266.5|7254.5|0
1721300270000|2024-07-18 10:57:50|7269.5|7257.5|7274.5|7262.5|7276|7264|7269.5|7257.5|0
1721300280000|2024-07-18 10:58:00|7274.8|7262.8|7274.3|7262.3|7275.5|7263.5|7273.8|7261.8|0
1721300290000|2024-07-18 10:58:10|7274.5|7262.5|7274.5|7262.5|7274.8|7262.8|7274.3|7262.3|0
1721300300000|2024-07-18 10:58:20|7274.3|7262.3|7275|7263|7275.5|7263.5|7273.8|7261.8|0
1721300310000|2024-07-18 10:58:30|7275.3|7263.3|7273.5|7261.5|7275.8|7263.8|7273.5|7261.5|0
1721300320000|2024-07-18 10:58:40|7273.8|7261.8|7267|7255|7276|7264|7267|7255|0
1721300340000|2024-07-18 10:59:00|7265.5|7253.5|7265.5|7253.5|7265.5|7253.5|7265.5|7253.5|0
1721300360000|2024-07-18 10:59:20|7269.5|7257.5|7267.5|7255.5|7269.5|7257.5|7267.5|7255.5|0
1721300370000|2024-07-18 10:59:30|7265.5|7253.5|7263.3|7251.3|7265.8|7253.8|7263.3|7251.3|2
1721300380000|2024-07-18 10:59:40|7263|7251|7263|7251|7263|7251|7263|7251|0
1721300390000|2024-07-18 10:59:50|7263.3|7255.3|7263.8|7255.8|7266.3|7256|7263.3|7254|0
1721300400000|2024-07-18 11:00:00|7263.5|7255.5|7264.5|7256.5|7264.5|7256.5|7263.5|7252.5|0
1721300410000|2024-07-18 11:00:10|7264.3|7256.3|7271.3|7263.3|7271.3|7263.3|7264|7252.8|1
1721300420000|2024-07-18 11:00:20|7270|7258|7270|7262|7270|7262|7266.8|7257|0
1721300430000|2024-07-18 11:00:30|7271|7259|7274.5|7266.5|7274.5|7266.7|7268.5|7256.5|3
1721300440000|2024-07-18 11:00:40|7271.5|7265.5|7271.5|7265.5|7271.5|7265.5|7271.5|7265.5|1
1721300460000|2024-07-18 11:01:00|7271.2|7265.2|7271|7265|7271.5|7265.5|7271|7265|0
1721300470000|2024-07-18 11:01:10|7272.5|7264.5|7273|7265|7273|7265|7272.5|7264.5|0
1721300500000|2024-07-18 11:01:40|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|3
1721300510000|2024-07-18 11:01:50|7281.7|7269.7|7281|7269|7281.7|7269.7|7279.5|7267.5|1
1721300520000|2024-07-18 11:02:00|7281.5|7269.5|7282.7|7270.7|7282.7|7270.7|7281.5|7269.5|0
1721300530000|2024-07-18 11:02:10|7282.5|7270.5|7281.5|7269.5|7282.5|7270.5|7281.5|7269.5|1
1721300550000|2024-07-18 11:02:30|7282|7270|7282|7270|7282|7270|7282|7270|0
1721300560000|2024-07-18 11:02:40|7282.7|7270.7|7283.2|7271.2|7284.2|7272.2|7282.7|7270.7|0
1721300580000|2024-07-18 11:03:00|7284|7272|7283|7271|7284|7272|7283|7271|4
1721300590000|2024-07-18 11:03:10|7283.7|7271.7|7283.5|7271.5|7284|7272|7283.5|7271.5|0
1721300600000|2024-07-18 11:03:20|7283|7271|7283|7271|7283|7271|7283|7271|0
1721300610000|2024-07-18 11:03:30|7282.5|7270.5|7278.7|7266.7|7282.5|7270.5|7278.7|7266.7|6
1721300620000|2024-07-18 11:03:40|7278.5|7266.5|7280.2|7268.2|7280.7|7268.7|7278.5|7266.5|0
1721300630000|2024-07-18 11:03:50|7280.5|7268.5|7280.5|7268.5|7280.5|7268.5|7280.2|7268.2|1
1721300640000|2024-07-18 11:04:00|7307.5|7295.5|7330.7|7318.7|7332|7320|7307.5|7295.5|21
1721300650000|2024-07-18 11:04:10|7330.5|7318.5|7342|7330|7342.7|7330.7|7324.5|7312.5|6
1721300660000|2024-07-18 11:04:20|7342.5|7330.5|7341.7|7329.7|7342.7|7330.7|7340.7|7328.7|2
1721300670000|2024-07-18 11:04:30|7342.5|7330.5|7342.2|7330.2|7343.5|7331.5|7342.2|7330.2|2
1721300680000|2024-07-18 11:04:40|7343|7331|7342.9|7330.9|7344.4|7332.4|7341.9|7329.9|1
1721300690000|2024-07-18 11:04:50|7345.4|7333.4|7345.4|7333.4|7345.4|7333.4|7345.4|7333.4|1
1721300700000|2024-07-18 11:05:00|7343.4|7331.4|7341.4|7329.4|7343.4|7331.4|7341.4|7329.4|4
1721300720000|2024-07-18 11:05:20|7341.9|7329.9|7350.2|7338.2|7350.4|7338.4|7341.9|7329.9|3
1721300730000|2024-07-18 11:05:30|7349.9|7337.9|7352.9|7340.9|7352.9|7340.9|7349.9|7337.9|1
1721300740000|2024-07-18 11:05:40|7353.2|7341.2|7353.2|7341.2|7353.2|7341.2|7353.2|7341.2|0
1721300760000|2024-07-18 11:06:00|7353.7|7341.7|7354.7|7342.7|7354.7|7342.7|7353.7|7341.7|3
1721300770000|2024-07-18 11:06:10|7354.9|7342.9|7355.4|7343.4|7355.4|7343.4|7354.9|7342.9|0
1721300780000|2024-07-18 11:06:20|7355.9|7343.9|7356.2|7344.2|7356.4|7344.4|7355.2|7343.2|0
1721300790000|2024-07-18 11:06:30|7356.4|7344.4|7354.9|7342.9|7356.4|7344.4|7354.9|7342.9|1
1721300810000|2024-07-18 11:06:50|7355.4|7343.4|7355.4|7343.4|7355.4|7343.4|7355.4|7343.4|0
1721300820000|2024-07-18 11:07:00|7370.9|7358.9|7384.2|7372.2|7384.2|7372.2|7370.4|7358.4|9
1721300830000|2024-07-18 11:07:10|7384.7|7372.7|7379.9|7367.9|7384.9|7372.9|7379.9|7367.9|4
1721300840000|2024-07-18 11:07:20|7379.7|7367.7|7373.2|7361.2|7391.4|7379.4|7371.7|7359.7|4
1721300850000|2024-07-18 11:07:30|7372.9|7360.9|7384.4|7372.4|7384.9|7372.9|7372.9|7360.9|4
1721300860000|2024-07-18 11:07:40|7384.2|7372.2|7377.4|7365.4|7384.2|7372.2|7377.4|7365.4|2
1721300870000|2024-07-18 11:07:50|7377.9|7365.9|7387.9|7375.9|7387.9|7375.9|7377.9|7365.9|9
1721300880000|2024-07-18 11:08:00|7387.4|7375.4|7384.4|7372.4|7387.4|7375.4|7384.4|7372.4|0
1721300890000|2024-07-18 11:08:10|7385.2|7373.2|7387.7|7375.7|7388.9|7376.9|7385.2|7373.2|0
1721300900000|2024-07-18 11:08:20|7388.4|7376.4|7386.9|7374.9|7388.7|7376.7|7386.4|7374.4|0
1721300910000|2024-07-18 11:08:30|7387.2|7375.2|7387.2|7375.2|7387.2|7375.2|7387.2|7375.2|0
1721300920000|2024-07-18 11:08:40|7387.7|7375.7|7388.4|7376.4|7388.4|7376.4|7387.7|7375.7|0
1721300930000|2024-07-18 11:08:50|7388.2|7376.2|7366.2|7354.2|7388.2|7376.2|7366.2|7354.2|3
1721300940000|2024-07-18 11:09:00|7368.9|7356.9|7372.6|7360.6|7372.9|7360.9|7368.9|7356.9|0
1721300950000|2024-07-18 11:09:10|7374.9|7362.9|7373.4|7361.4|7374.9|7362.9|7372.6|7360.6|10
1721300960000|2024-07-18 11:09:20|7373.1|7361.1|7376.4|7364.4|7376.4|7364.4|7372.9|7360.9|0
1721300970000|2024-07-18 11:09:30|7376.1|7364.1|7375.9|7363.9|7376.1|7364.1|7375.9|7363.9|0
1721300980000|2024-07-18 11:09:40|7378.4|7366.4|7377.9|7365.9|7378.9|7366.9|7377.9|7365.9|1
1721301000000|2024-07-18 11:10:00|7378.9|7366.9|7377.4|7365.4|7379.9|7367.9|7377.4|7365.4|1
1721301030000|2024-07-18 11:10:30|7376.9|7364.9|7377.4|7365.4|7377.4|7365.4|7376.6|7364.6|3
1721301040000|2024-07-18 11:10:40|7367.4|7355.4|7373.6|7361.6|7374.4|7362.4|7367.4|7355.4|3
1721301050000|2024-07-18 11:10:50|7372.9|7360.9|7372.4|7360.4|7372.9|7360.9|7372.4|7360.4|0
1721301060000|2024-07-18 11:11:00|7372.9|7360.9|7377.6|7365.6|7377.6|7365.6|7367.6|7355.6|2
1721301070000|2024-07-18 11:11:10|7375.4|7363.4|7375.6|7363.6|7375.6|7363.6|7373.1|7361.1|1
1721301080000|2024-07-18 11:11:20|7375.4|7363.4|7376.4|7364.4|7376.4|7364.4|7375.4|7363.4|0
1721301090000|2024-07-18 11:11:30|7378.1|7366.1|7379.6|7367.6|7379.6|7367.6|7375.6|7363.6|0
1721301110000|2024-07-18 11:11:50|7379.9|7367.9|7384.4|7372.4|7384.4|7372.4|7379.9|7367.9|1
1721301130000|2024-07-18 11:12:10|7384.9|7372.9|7387.6|7375.6|7387.6|7375.6|7384.9|7372.9|2
1721301140000|2024-07-18 11:12:20|7386.6|7374.6|7383.1|7371.1|7386.6|7374.6|7383.1|7371.1|6
1721301150000|2024-07-18 11:12:30|7382.6|7370.6|7382.4|7370.4|7382.6|7370.6|7380.6|7368.6|1
1721301160000|2024-07-18 11:12:40|7382.1|7370.1|7381.6|7369.6|7382.1|7370.1|7381.6|7369.6|0
1721301170000|2024-07-18 11:12:50|7380.9|7368.9|7380.1|7368.1|7380.9|7368.9|7380.1|7368.1|0
1721301180000|2024-07-18 11:13:00|7379.9|7367.9|7391.1|7379.1|7391.9|7379.9|7379.9|7367.9|3
1721301190000|2024-07-18 11:13:10|7391.4|7379.4|7392.6|7380.6|7392.6|7380.6|7391.4|7379.4|0
1721301210000|2024-07-18 11:13:30|7389.6|7377.6|7389.3|7377.3|7389.6|7377.6|7389.3|7377.3|2
1721301220000|2024-07-18 11:13:40|7388.6|7376.6|7383.3|7371.3|7388.6|7376.6|7381.8|7369.8|1
1721301230000|2024-07-18 11:13:50|7381.8|7369.8|7379.6|7367.6|7381.8|7369.8|7379.6|7367.6|0
1721301240000|2024-07-18 11:14:00|7380.1|7368.1|7380.6|7368.6|7380.6|7368.6|7380.1|7368.1|0
1721301250000|2024-07-18 11:14:10|7379.8|7367.8|7379.8|7367.8|7379.8|7367.8|7379.8|7367.8|2
1721301260000|2024-07-18 11:14:20|7381.1|7369.1|7382.1|7370.1|7382.1|7370.1|7381.1|7369.1|0
1721301270000|2024-07-18 11:14:30|7382.3|7370.3|7393.1|7381.1|7393.1|7381.1|7382.3|7370.3|2
1721301280000|2024-07-18 11:14:40|7395.3|7383.3|7382.6|7370.6|7400.6|7392.6|7382.6|7370.6|25
1721301290000|2024-07-18 11:14:50|7394.3|7382.3|7393.3|7381.3|7394.3|7382.3|7391.8|7379.8|2
1721301300000|2024-07-18 11:15:00|7393.6|7381.6|7395.6|7383.6|7395.8|7383.8|7390.8|7378.8|4
1721301310000|2024-07-18 11:15:10|7395.3|7383.3|7395.3|7383.3|7395.3|7383.3|7395.3|7383.3|1
1721301320000|2024-07-18 11:15:20|7394.3|7382.3|7395.3|7383.3|7395.6|7383.6|7394.1|7382.1|1
1721301330000|2024-07-18 11:15:30|7395.6|7383.6|7395.6|7383.6|7395.6|7383.6|7395.6|7383.6|8
1721301340000|2024-07-18 11:15:40|7396.3|7384.3|7394.6|7382.6|7396.8|7384.8|7392.8|7380.8|7
1721301350000|2024-07-18 11:15:50|7394.1|7382.1|7410.1|7398.1|7415.8|7403.8|7393.6|7381.6|6
1721301360000|2024-07-18 11:16:00|7413.6|7401.6|7426.6|7414.6|7426.6|7414.6|7413.6|7401.6|7
1721301370000|2024-07-18 11:16:10|7427.1|7415.1|7421.8|7409.8|7427.3|7415.3|7412.3|7400.3|7
1721301380000|2024-07-18 11:16:20|7421.6|7409.6|7398.3|7386.3|7421.6|7409.6|7398.3|7386.3|1
1721301390000|2024-07-18 11:16:30|7397.1|7385.1|7398.6|7386.6|7402.6|7390.6|7397.1|7385.1|0
1721301400000|2024-07-18 11:16:40|7400.1|7388.1|7393.8|7381.8|7400.1|7388.1|7393.8|7381.8|2
1721301410000|2024-07-18 11:16:50|7396.8|7384.8|7401.1|7389.1|7401.1|7389.1|7396.8|7384.8|12
1721301420000|2024-07-18 11:17:00|7401.8|7389.8|7399.8|7387.8|7401.8|7389.8|7399.8|7387.8|0
1721301430000|2024-07-18 11:17:10|7398.3|7386.3|7399.3|7387.3|7399.3|7387.3|7398.3|7386.3|0
1721301440000|2024-07-18 11:17:20|7397.8|7385.8|7388.3|7376.3|7398.8|7386.8|7387.8|7375.8|3
1721301450000|2024-07-18 11:17:30|7387.8|7375.8|7387.5|7375.5|7387.8|7375.8|7386.8|7374.8|8
1721301460000|2024-07-18 11:17:40|7384.8|7376.8|7376.5|7364.5|7384.8|7376.8|7376.5|7364.5|2
1721301470000|2024-07-18 11:17:50|7377|7365|7378|7366|7378.5|7366.5|7377|7365|0
1721301480000|2024-07-18 11:18:00|7376.8|7364.8|7376.5|7364.5|7377|7365|7375.5|7363.5|0
1721301490000|2024-07-18 11:18:10|7376.8|7364.8|7377|7365|7377.5|7365.5|7375.5|7363.5|0
1721301500000|2024-07-18 11:18:20|7377.5|7365.5|7378|7366|7378|7366|7377|7365|0
1721301510000|2024-07-18 11:18:30|7378.5|7366.5|7385.3|7373.3|7389.3|7377.3|7378.5|7366.5|1
1721301520000|2024-07-18 11:18:40|7387|7375|7385.8|7373.8|7388.8|7376.8|7385.8|7373.8|0
1721301530000|2024-07-18 11:18:50|7385.3|7373.3|7380.8|7368.8|7385.3|7373.3|7380.8|7368.8|2
1721301550000|2024-07-18 11:19:10|7380.5|7368.5|7377.8|7365.8|7380.5|7368.5|7377.8|7365.8|2
1721301560000|2024-07-18 11:19:20|7378|7366|7378.3|7366.3|7378.3|7366.3|7377.8|7365.8|0
1721301570000|2024-07-18 11:19:30|7377.8|7365.8|7378.8|7366.8|7378.8|7366.8|7377.8|7365.8|2
1721301580000|2024-07-18 11:19:40|7379|7367|7379.8|7367.8|7379.8|7367.8|7379|7367|0
1721301590000|2024-07-18 11:19:50|7380.5|7368.5|7381|7369|7381|7369|7380.5|7368.5|0
1721301610000|2024-07-18 11:20:10|7382|7370|7382|7370|7382|7370|7382|7370|0
1721301630000|2024-07-18 11:20:30|7382.3|7370.3|7381.8|7369.8|7382.5|7370.5|7381.8|7369.8|0
1721301640000|2024-07-18 11:20:40|7381|7369|7381.5|7369.5|7381.5|7369.5|7381|7369|0
1721301650000|2024-07-18 11:20:50|7382|7370|7382|7370|7382|7370|7382|7370|1
1721301660000|2024-07-18 11:21:00|7382.3|7370.3|7382|7370|7382.3|7371.8|7379.5|7369.8|2
1721301670000|2024-07-18 11:21:10|7384|7372|7384|7372|7384|7372|7384|7372|5
1721301680000|2024-07-18 11:21:20|7383.8|7371.8|7388|7376|7389.5|7377.5|7383.5|7371.5|1
1721301700000|2024-07-18 11:21:40|7388.3|7376.3|7389.8|7377.8|7389.8|7377.8|7388.3|7376.3|0
1721301710000|2024-07-18 11:21:50|7386.3|7374.3|7385.8|7373.8|7387.2|7375.2|7385.8|7373.8|7
1721301720000|2024-07-18 11:22:00|7384.5|7372.5|7385.5|7373.5|7386.7|7374.7|7384.5|7372.5|4
1721301730000|2024-07-18 11:22:10|7385.7|7373.7|7387.2|7375.2|7388.5|7376.5|7385.7|7373.7|1
1721301740000|2024-07-18 11:22:20|7384.5|7376.5|7384.7|7376.7|7384.7|7376.7|7384.5|7376.5|0
1721301750000|2024-07-18 11:22:30|7385|7377|7386.7|7378.7|7396.5|7384.5|7384.2|7376.2|3
1721301760000|2024-07-18 11:22:40|7389.5|7377.5|7392.7|7380.7|7393.7|7381.7|7386|7377.5|3
1721301770000|2024-07-18 11:22:50|7391.2|7379.2|7391.7|7379.7|7391.7|7379.7|7390.7|7378.7|0
1721301780000|2024-07-18 11:23:00|7392.5|7380.5|7396.2|7384.2|7396.2|7384.2|7392.5|7380.5|0
1721301820000|2024-07-18 11:23:40|7393.5|7381.5|7393.5|7381.5|7393.5|7381.5|7393.5|7381.5|0
1721301830000|2024-07-18 11:23:50|7395.2|7383.2|7396.2|7384.2|7396.2|7384.2|7395.2|7383.2|0
1721301840000|2024-07-18 11:24:00|7397.5|7385.5|7397.5|7385.5|7397.5|7385.5|7397.5|7385.5|0
1721301870000|2024-07-18 11:24:30|7396|7384|7392|7380|7396|7384|7391.7|7379.7|0
1721301880000|2024-07-18 11:24:40|7391.2|7379.2|7391.2|7379.2|7391.2|7379.2|7391.2|7379.2|0
1721301890000|2024-07-18 11:24:50|7391|7379|7390.7|7378.7|7391|7379|7390.7|7378.7|0
1721301900000|2024-07-18 11:25:00|7391.7|7379.7|7391.7|7379.7|7391.7|7379.7|7391.7|7379.7|0
1721301910000|2024-07-18 11:25:10|7398.2|7386.2|7397.5|7385.5|7398.2|7386.2|7396|7384|3
1721301920000|2024-07-18 11:25:20|7397.2|7385.2|7397|7385|7397.2|7385.2|7397|7385|0
1721301930000|2024-07-18 11:25:30|7396.7|7384.7|7396|7384|7396.7|7384.7|7396|7384|0
1721301940000|2024-07-18 11:25:40|7396.7|7384.7|7396.7|7384.7|7396.7|7384.7|7396.7|7384.7|0
1721301970000|2024-07-18 11:26:10|7396.4|7384.4|7396.4|7384.4|7396.4|7384.4|7396.4|7384.4|0
1721302010000|2024-07-18 11:26:50|7395.9|7383.9|7395.4|7383.4|7395.9|7383.9|7395.4|7383.4|1
1721302020000|2024-07-18 11:27:00|7395.2|7383.2|7387.2|7375.2|7396.7|7384.7|7386.4|7374.4|2
1721302030000|2024-07-18 11:27:10|7387.4|7375.4|7387.2|7375.2|7387.4|7375.4|7387.2|7375.2|1
1721302040000|2024-07-18 11:27:20|7386.9|7374.9|7386.4|7374.4|7386.9|7374.9|7386.2|7374.2|3
1721302050000|2024-07-18 11:27:30|7386.2|7374.2|7387.2|7375.2|7387.2|7375.2|7386.2|7374.2|0
1721302060000|2024-07-18 11:27:40|||||||||1
1721302080000|2024-07-18 11:28:00|7387.4|7375.4|7387.4|7375.4|7387.4|7375.4|7387.4|7375.4|1
1721302090000|2024-07-18 11:28:10|7388.7|7376.7|7386.4|7378.4|7388.9|7378.4|7386.4|7376.7|7
1721302100000|2024-07-18 11:28:20|7385.9|7377.9|7385.7|7377.7|7385.9|7377.9|7385.7|7377.7|0
1721302110000|2024-07-18 11:28:30|7385.4|7377.4|7394.4|7382.4|7394.4|7382.4|7383.7|7377.2|20
1721302120000|2024-07-18 11:28:40|7394.7|7382.7|7405.2|7393.2|7405.2|7393.2|7394.7|7382.7|1
1721302130000|2024-07-18 11:28:50|7404.2|7392.2|7403.9|7391.9|7404.2|7392.2|7403.2|7391.2|5
1721302140000|2024-07-18 11:29:00|7404.4|7392.4|7397.2|7385.2|7405.4|7395.9|7397.2|7385.2|2
1721302150000|2024-07-18 11:29:10|7397.7|7385.7|7398.2|7386.2|7399.2|7387.2|7395.4|7383.4|3
1721302160000|2024-07-18 11:29:20|7395.9|7383.9|7395.9|7383.9|7395.9|7383.9|7394.9|7382.9|0
1721302170000|2024-07-18 11:29:30|7395.4|7383.4|7392.7|7380.7|7395.4|7383.4|7389.4|7377.4|2
1721302180000|2024-07-18 11:29:40|7392.4|7380.4|7392.9|7380.9|7392.9|7380.9|7392.4|7380.4|2
1721302190000|2024-07-18 11:29:50|7392.7|7380.7|7392.2|7380.2|7392.9|7380.9|7390.4|7378.4|0
1721302200000|2024-07-18 11:30:00|7393.4|7381.4|7390.9|7378.9|7394.4|7382.4|7390.9|7378.9|3
1721302230000|2024-07-18 11:30:30|7389.9|7377.9|7398.1|7386.1|7401.1|7389.1|7389.6|7377.6|4
1721302240000|2024-07-18 11:30:40|7397.1|7385.1|7397.1|7385.1|7397.1|7385.1|7395.9|7383.9|2
1721302250000|2024-07-18 11:30:50|7396.9|7384.9|7396.6|7384.6|7396.9|7384.9|7395.6|7383.6|1
1721302260000|2024-07-18 11:31:00|7396.9|7384.9|7404.6|7392.6|7405.1|7393.1|7396.9|7384.9|3
1721302270000|2024-07-18 11:31:10|7404.1|7392.1|7403.9|7391.9|7404.1|7392.1|7403.1|7391.1|10
1721302280000|2024-07-18 11:31:20|7404.6|7392.6|7403.6|7391.6|7404.6|7392.6|7403.6|7391.6|7
1721302290000|2024-07-18 11:31:30|7401.4|7389.4|7401.4|7389.4|7401.4|7389.4|7401.4|7389.4|1
1721302300000|2024-07-18 11:31:40|7400.4|7388.4|7399.1|7387.1|7400.4|7388.4|7399.1|7387.1|0
1721302320000|2024-07-18 11:32:00|7399.9|7387.9|7404.1|7392.1|7404.1|7392.1|7399.9|7387.9|1
1721302330000|2024-07-18 11:32:10|7404.4|7392.4|7404.1|7392.1|7404.4|7392.4|7404.1|7392.1|5
1721302340000|2024-07-18 11:32:20|7404.4|7396.4|7438.4|7426.4|7438.4|7426.4|7404.4|7396.4|13
1721302350000|2024-07-18 11:32:30|7438.6|7426.6|7436.9|7424.9|7439.1|7427.1|7435.9|7423.9|2
1721302360000|2024-07-18 11:32:40|7437.6|7425.6|7442.1|7430.1|7442.1|7434.6|7437.6|7425.6|2
1721302370000|2024-07-18 11:32:50|7443.1|7431.1|7443.4|7431.4|7443.4|7431.4|7443.1|7431.1|0
1721302380000|2024-07-18 11:33:00|7444.6|7432.6|7445.4|7433.4|7445.9|7433.9|7442.9|7430.9|9
1721302390000|2024-07-18 11:33:10|7444.9|7432.9|7446.1|7434.1|7449.1|7440.9|7444.9|7432.9|37
1721302400000|2024-07-18 11:33:20|7446.9|7434.9|7446.9|7434.9|7447.4|7435.4|7446.9|7434.9|1
1721302410000|2024-07-18 11:33:30|7447.1|7435.1|7445.1|7433.1|7447.1|7435.1|7445.1|7433.1|1
1721302420000|2024-07-18 11:33:40|7445.4|7433.4|7445.1|7433.1|7445.4|7433.4|7445.1|7433.1|0
1721302470000|2024-07-18 11:34:30|7445.4|7433.4|7445.4|7433.4|7445.4|7433.4|7445.4|7433.4|0
1721302480000|2024-07-18 11:34:40|7445.3|7433.3|7445.3|7433.3|7445.3|7433.3|7445.3|7433.3|0
1721302490000|2024-07-18 11:34:50|7444.8|7432.8|7445.1|7433.1|7445.1|7433.1|7444.8|7432.8|0
1721302500000|2024-07-18 11:35:00|7443.1|7431.1|7444.1|7432.1|7444.1|7432.1|7443.1|7431.1|1
1721302520000|2024-07-18 11:35:20|7442.1|7430.1|7444.1|7432.1|7444.1|7432.1|7442.1|7430.1|2
1721302530000|2024-07-18 11:35:30|7444.3|7432.3|7445.1|7433.1|7445.3|7433.3|7444.3|7432.3|1
1721302540000|2024-07-18 11:35:40|7444.6|7432.6|7448.1|7436.1|7450.3|7441.8|7443.3|7431.3|6
1721302550000|2024-07-18 11:35:50|7448.8|7436.8|7448.8|7436.8|7448.8|7436.8|7448.8|7436.8|5
1721302560000|2024-07-18 11:36:00|||||||||1
1721302570000|2024-07-18 11:36:10|||||||||5
1721302580000|2024-07-18 11:36:20|7448.3|7436.3|7448.1|7436.1|7448.3|7436.3|7448.1|7436.1|0
1721302620000|2024-07-18 11:37:00|7448.3|7436.3|7448.6|7436.6|7448.6|7436.6|7448.3|7436.3|0
1721302630000|2024-07-18 11:37:10|7447.3|7439.3|7449.3|7437.3|7449.3|7439.6|7447.3|7437.1|1
1721302650000|2024-07-18 11:37:30|||||||||2
1721302660000|2024-07-18 11:37:40|||||||||2
1721302670000|2024-07-18 11:37:50|7443.6|7431.6|7440.1|7428.1|7443.6|7431.6|7440.1|7428.1|4
1721302680000|2024-07-18 11:38:00|7438.1|7426.1|7441.6|7429.6|7441.6|7429.6|7436.8|7424.8|4
1721302690000|2024-07-18 11:38:10|7441.1|7429.1|7436.3|7424.3|7441.1|7429.1|7436.3|7424.3|0
1721302700000|2024-07-18 11:38:20|7436.1|7424.1|7435.1|7423.1|7436.1|7424.1|7435.1|7423.1|1
1721302710000|2024-07-18 11:38:30|7435.3|7423.3|7435.1|7423.1|7435.3|7423.3|7435.1|7423.1|0
1721302720000|2024-07-18 11:38:40|7434.8|7422.8|7434.3|7422.3|7434.8|7422.8|7434.1|7422.1|1
1721302730000|2024-07-18 11:38:50|7434.8|7422.8|7434.3|7422.3|7434.8|7422.8|7434.3|7422.3|10
1721302740000|2024-07-18 11:39:00|7434|7422|7434|7422|7434|7422|7434|7422|0
1721302750000|2024-07-18 11:39:10|7433.8|7421.8|7409.5|7397.5|7433.8|7421.8|7409.5|7397.5|20
1721302760000|2024-07-18 11:39:20|7421.5|7409.5|7417|7405|7421.5|7409.5|7417|7405|3
1721302770000|2024-07-18 11:39:30|7416.5|7404.5|7423.3|7411.3|7423.3|7411.3|7415.5|7403.5|2
1721302780000|2024-07-18 11:39:40|7422|7410|7422.8|7410.8|7422.8|7410.8|7422|7410|0
1721302790000|2024-07-18 11:39:50|7423|7411|7423.5|7411.5|7423.5|7411.5|7423|7411|0
1721302800000|2024-07-18 11:40:00|7425.5|7413.5|7424.5|7412.5|7425.5|7413.5|7424.5|7412.5|1
1721302820000|2024-07-18 11:40:20|7426.3|7414.3|7426.5|7414.5|7426.5|7414.5|7426.3|7414.3|0
1721302830000|2024-07-18 11:40:30|7427.5|7415.5|7427.3|7415.3|7427.5|7415.5|7427.3|7415.3|0
1721302840000|2024-07-18 11:40:40|7426.3|7414.3|7425.8|7413.8|7426.3|7414.3|7425.8|7413.8|0
1721302850000|2024-07-18 11:40:50|7425.5|7413.5|7425.5|7413.5|7425.5|7413.5|7424.3|7412.3|4
1721302860000|2024-07-18 11:41:00|7425.3|7413.3|7424|7412|7425.3|7413.3|7424|7412|1
1721302890000|2024-07-18 11:41:30|7423.5|7411.5|7422.8|7410.8|7423.5|7411.5|7422.8|7410.8|0
1721302900000|2024-07-18 11:41:40|7423.5|7411.5|7423.3|7411.3|7423.5|7411.5|7423.3|7411.3|0
1721302910000|2024-07-18 11:41:50|7423.5|7411.5|7423|7411|7423.5|7411.5|7423|7411|1
1721302930000|2024-07-18 11:42:10|7422.5|7410.5|7423.3|7411.3|7423.5|7411.5|7422.5|7410.5|0
1721302940000|2024-07-18 11:42:20|7423|7411|7415.3|7403.3|7423|7411|7415.3|7403.3|2
1721302950000|2024-07-18 11:42:30|7415|7403|7415|7403|7417|7405|7415|7403|1
1721302960000|2024-07-18 11:42:40|7414.8|7402.8|7412.8|7400.8|7415.3|7403.3|7412.8|7400.8|1
1721302970000|2024-07-18 11:42:50|7412.5|7400.5|7399.5|7387.5|7412.5|7400.5|7399.3|7387.3|3
1721302980000|2024-07-18 11:43:00|7398|7386|7403.3|7391.3|7404.3|7392.3|7396.8|7384.8|5
1721302990000|2024-07-18 11:43:10|7403.8|7391.8|7408.5|7396.5|7408.5|7396.5|7403.8|7391.8|0
1721303000000|2024-07-18 11:43:20|7408.8|7396.8|7409.5|7397.5|7409.5|7397.5|7408.8|7396.8|0
1721303010000|2024-07-18 11:43:30|7409.7|7397.7|7409.7|7397.7|7409.7|7397.7|7409.7|7397.7|0
1721303020000|2024-07-18 11:43:40|7410.5|7398.5|7412|7400|7412|7400|7410.5|7398.5|0
1721303030000|2024-07-18 11:43:50|7415.2|7403.2|7422|7410|7422|7410|7415.2|7403.2|1
1721303040000|2024-07-18 11:44:00|7422.7|7410.7|7423.7|7411.7|7423.7|7411.7|7422.7|7410.7|0
1721303050000|2024-07-18 11:44:10|7424|7412|7424.7|7412.7|7424.7|7412.7|7424|7412|0
1721303060000|2024-07-18 11:44:20|7425|7413|7428.7|7416.7|7428.7|7416.7|7425|7413|0
1721303070000|2024-07-18 11:44:30|7429.2|7417.2|7429.7|7417.7|7429.7|7417.7|7429.2|7417.2|0
1721303080000|2024-07-18 11:44:40|7430.2|7418.2|7430.7|7418.7|7431.5|7419.5|7430.2|7418.2|0
1721303090000|2024-07-18 11:44:50|7430.5|7418.5|7420.7|7408.7|7430.5|7418.5|7420.7|7408.7|10
1721303100000|2024-07-18 11:45:00|7422.2|7410.2|7421.7|7409.7|7422.2|7410.2|7412.7|7400.7|27
1721303110000|2024-07-18 11:45:10|7422|7410|7422|7410|7422|7410|7422|7410|0
1721303130000|2024-07-18 11:45:30|7421.2|7409.2|7429.5|7417.5|7429.5|7417.5|7421.2|7409.2|4
1721303140000|2024-07-18 11:45:40|7429.7|7417.7|7438.5|7426.5|7438.7|7426.7|7429.7|7417.7|1
1721303150000|2024-07-18 11:45:50|7437.7|7425.7|7430.2|7418.2|7437.7|7425.7|7430.2|7418.2|1
1721303160000|2024-07-18 11:46:00|7432.7|7420.7|7432|7420|7433.7|7421.7|7432|7420|1
1721303170000|2024-07-18 11:46:10|7431.2|7419.2|7430.7|7418.7|7431.2|7419.2|7430.7|7418.7|0
1721303180000|2024-07-18 11:46:20|7431.5|7419.5|7433.7|7421.7|7433.7|7421.7|7431.5|7419.5|1
1721303190000|2024-07-18 11:46:30|7432.5|7420.5|7432.5|7420.5|7432.5|7420.5|7432.5|7420.5|0
1721303200000|2024-07-18 11:46:40|7431|7419|7431|7419|7431|7419|7431|7419|0
1721303210000|2024-07-18 11:46:50|7427.5|7415.5|7425.5|7413.5|7427.5|7415.5|7425.5|7413.5|0
1721303220000|2024-07-18 11:47:00|7424.7|7412.7|7424.7|7412.7|7424.7|7412.7|7424.7|7412.7|0
1721303240000|2024-07-18 11:47:20|7426.5|7414.5|7427|7415|7427.5|7415.5|7426.5|7414.5|0
1721303250000|2024-07-18 11:47:30|7424.5|7412.5|7425.2|7413.2|7425.7|7413.7|7423.5|7411.5|0
1721303270000|2024-07-18 11:47:50|7424.7|7412.7|7423.9|7411.9|7424.7|7412.7|7423.9|7411.9|0
1721303290000|2024-07-18 11:48:10|7425.9|7413.9|7431.4|7419.4|7431.4|7419.4|7425.9|7413.9|1
1721303300000|2024-07-18 11:48:20|7431.7|7419.7|7433.7|7421.7|7433.7|7421.7|7431.4|7419.4|0
1721303310000|2024-07-18 11:48:30|7434.2|7422.2|7433.7|7421.7|7434.2|7422.2|7433.4|7421.4|3
1721303320000|2024-07-18 11:48:40|7434.2|7422.2|7434.4|7422.4|7434.4|7422.4|7434.2|7422.2|0
1721303330000|2024-07-18 11:48:50|7433.9|7421.9|7434.2|7422.2|7434.2|7422.2|7433.7|7421.7|0
1721303340000|2024-07-18 11:49:00|7434.4|7422.4|7434.4|7422.4|7434.4|7422.4|7434.4|7422.4|0
1721303350000|2024-07-18 11:49:10|7434.2|7422.2|7434.2|7422.2|7434.2|7422.2|7434.2|7422.2|0
1721303360000|2024-07-18 11:49:20|7433.7|7421.7|7433.7|7421.7|7433.7|7421.7|7433.7|7421.7|0
1721303370000|2024-07-18 11:49:30|7433.2|7421.2|7433.9|7421.9|7434.2|7422.2|7433.2|7421.2|0
1721303380000|2024-07-18 11:49:40|7433.4|7421.4|7432.2|7420.2|7433.4|7421.4|7430.7|7418.7|1
1721303390000|2024-07-18 11:49:50|7431.4|7419.4|7431.7|7419.7|7432.9|7420.9|7431.2|7419.2|0
1721303400000|2024-07-18 11:50:00|7432.2|7420.2|7432.2|7420.2|7432.2|7420.2|7432.2|7420.2|0
1721303410000|2024-07-18 11:50:10|7432.4|7420.4|7433.2|7421.2|7433.2|7421.2|7432.4|7420.4|0
1721303420000|2024-07-18 11:50:20|7433.7|7421.7|7434.4|7422.4|7434.4|7422.4|7433.7|7421.7|0
1721303430000|2024-07-18 11:50:30|7434.7|7422.7|7435.4|7423.4|7435.4|7423.4|7434.7|7422.7|0
1721303440000|2024-07-18 11:50:40|7435.7|7423.7|7436.4|7424.4|7436.4|7424.4|7435.7|7423.7|0
1721303450000|2024-07-18 11:50:50|7436.9|7424.9|7444.4|7432.4|7444.4|7432.4|7436.9|7424.9|1
1721303460000|2024-07-18 11:51:00|7444.7|7432.7|7448.7|7440.7|7448.7|7441.2|7442.9|7432.7|5
1721303470000|2024-07-18 11:51:10|7448.4|7440.4|7445.2|7433.2|7448.4|7441.2|7443.9|7431.9|3
1721303480000|2024-07-18 11:51:20|7444.9|7432.9|7444.4|7432.4|7445.2|7433.2|7443.9|7431.9|3
1721303490000|2024-07-18 11:51:30|7444.9|7432.9|7444.9|7432.9|7444.9|7432.9|7444.9|7432.9|0
1721303500000|2024-07-18 11:51:40|7442.9|7430.9|7442.9|7430.9|7443.9|7431.9|7442.4|7430.4|0
1721303510000|2024-07-18 11:51:50|7443.4|7431.4|7442.7|7430.7|7443.6|7431.6|7442.7|7430.7|17
1721303520000|2024-07-18 11:52:00|7443.4|7431.4|7443.4|7431.4|7443.4|7431.4|7443.4|7431.4|0
1721303530000|2024-07-18 11:52:10|7446.6|7434.6|7446.1|7434.1|7446.6|7434.6|7446.1|7434.1|0
1721303540000|2024-07-18 11:52:20|7441.1|7429.1|7440.6|7428.6|7441.6|7429.6|7440.1|7428.1|2
1721303550000|2024-07-18 11:52:30|7441.1|7429.1|7441.1|7429.1|7441.1|7429.1|7441.1|7429.1|1
1721303560000|2024-07-18 11:52:40|7440.4|7428.4|7440.4|7428.4|7440.4|7428.4|7440.1|7428.1|0
1721303580000|2024-07-18 11:53:00|7439.4|7427.4|7441.6|7429.6|7441.6|7429.6|7438.9|7426.9|0
1721303590000|2024-07-18 11:53:10|7439.6|7427.6|7434.6|7422.6|7439.9|7427.9|7434.4|7422.4|2
1721303600000|2024-07-18 11:53:20|7434.4|7422.4|7434.4|7422.4|7434.9|7422.9|7433.4|7421.4|1
1721303610000|2024-07-18 11:53:30|7434.6|7422.6|7433.9|7421.9|7434.6|7422.6|7432.9|7420.9|0
1721303620000|2024-07-18 11:53:40|7433.1|7421.1|7438.9|7426.9|7438.9|7428.6|7430.9|7418.9|5
1721303630000|2024-07-18 11:53:50|7438.4|7426.4|7441.1|7429.1|7441.1|7429.1|7438.4|7426.4|2
1721303640000|2024-07-18 11:54:00|7441.9|7429.9|7441.4|7433.4|7443.6|7433.4|7441.4|7429.9|0
1721303650000|2024-07-18 11:54:10|7440.1|7428.1|7440.1|7428.1|7440.1|7428.1|7440.1|7428.1|1
1721303670000|2024-07-18 11:54:30|7439.9|7427.9|7439.9|7427.9|7439.9|7427.9|7439.9|7427.9|0
1721303680000|2024-07-18 11:54:40|7440.1|7428.1|7438.4|7426.4|7440.6|7428.6|7438.4|7426.4|1
1721303690000|2024-07-18 11:54:50|7438.1|7426.1|7437.9|7425.9|7439.1|7427.1|7437.9|7425.9|1
1721303700000|2024-07-18 11:55:00|7438.4|7426.4|7442.9|7430.9|7443.6|7431.6|7438.1|7426.1|2
1721303710000|2024-07-18 11:55:10|7440.9|7428.9|7439.9|7427.9|7440.9|7428.9|7439.9|7427.9|2
1721303730000|2024-07-18 11:55:30|7438.9|7426.9|7438.9|7426.9|7438.9|7426.9|7438.9|7426.9|0
1721303740000|2024-07-18 11:55:40|7439.1|7427.1|7438.9|7426.9|7439.1|7427.1|7438.9|7426.9|0
1721303750000|2024-07-18 11:55:50|7444.4|7432.4|7448.6|7436.6|7448.6|7436.6|7444.1|7432.1|14
1721303760000|2024-07-18 11:56:00|7447.6|7435.6|7447.6|7435.6|7447.9|7435.9|7447.4|7435.4|1
1721303770000|2024-07-18 11:56:10|7446.1|7434.1|7446.1|7434.1|7446.8|7434.8|7446.1|7434.1|0
1721303780000|2024-07-18 11:56:20|7446.3|7434.3|7446.8|7434.8|7446.8|7434.8|7446.3|7434.3|0
1721303790000|2024-07-18 11:56:30|7447.1|7435.1|7446.8|7434.8|7447.1|7435.1|7446.8|7434.8|2
1721303830000|2024-07-18 11:57:10|7446.6|7434.6|7446.6|7434.6|7446.6|7434.6|7446.6|7434.6|0
1721303840000|2024-07-18 11:57:20|7446.1|7434.1|7446.1|7434.1|7446.1|7434.1|7446.1|7434.1|1
1721303850000|2024-07-18 11:57:30|7446.3|7434.3|7446.8|7434.8|7446.8|7434.8|7446.3|7434.3|1
1721303860000|2024-07-18 11:57:40|7446.3|7434.3|7445.3|7433.3|7446.3|7434.3|7444.8|7432.8|2
1721303880000|2024-07-18 11:58:00|7444.6|7432.6|7444.6|7432.6|7444.6|7432.6|7444.6|7432.6|0
1721303900000|2024-07-18 11:58:20|7444.1|7432.1|7444.1|7432.1|7445.1|7433.1|7443.8|7431.8|0
1721303910000|2024-07-18 11:58:30|7443.8|7431.8|7443.8|7431.8|7443.8|7431.8|7443.8|7431.8|0
1721303920000|2024-07-18 11:58:40|7444.1|7432.1|7444.6|7432.6|7444.6|7432.6|7444.1|7432.1|0
1721303930000|2024-07-18 11:58:50|7443.3|7431.3|7443.8|7431.8|7443.8|7431.8|7443.1|7431.1|1
1721303940000|2024-07-18 11:59:00|7442.6|7430.6|7443.8|7431.8|7443.8|7431.8|7442.3|7430.3|1
1721303950000|2024-07-18 11:59:10|7444.3|7432.3|7447.6|7435.6|7448.8|7436.8|7444.3|7432.3|8
1721303960000|2024-07-18 11:59:20|7448.6|7436.6|7449.3|7437.3|7449.3|7437.3|7448.6|7436.6|0
1721303970000|2024-07-18 11:59:30|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|1
1721303980000|2024-07-18 11:59:40|7449.6|7441.6|7467.3|7455.3|7467.3|7455.3|7449.6|7439.8|5
1721303990000|2024-07-18 11:59:50|7468.1|7456.1|7459.3|7451.3|7468.1|7458.1|7458.8|7451.3|6
1721304000000|2024-07-18 12:00:00|7466.1|7454.1|7501.3|7493.3|7503.8|7493.8|7466.1|7454.1|33
1721304010000|2024-07-18 12:00:10|7514.3|7506.3|7541.8|7529.8|7541.8|7529.8|7514.1|7505.3|20
1721304020000|2024-07-18 12:00:20|7546|7534|7538.8|7526.8|7548.8|7536.8|7538.3|7526.3|15
1721304030000|2024-07-18 12:00:30|7538.3|7526.3|7539.3|7527.3|7542.8|7536.8|7538.3|7526.3|9
1721304040000|2024-07-18 12:00:40|7538.8|7526.8|7535.8|7523.8|7540|7528|7535.8|7523.8|8
1721304050000|2024-07-18 12:00:50|7535|7523|7534.3|7526.3|7538.8|7526.8|7534.3|7523|6
1721304060000|2024-07-18 12:01:00|7534|7526|7557.5|7545.5|7560.5|7548.5|7534|7526|19
1721304070000|2024-07-18 12:01:10|7558.8|7546.8|7553.5|7541.5|7559.3|7547.3|7553.3|7541.3|3
1721304080000|2024-07-18 12:01:20|7553.8|7541.8|7551|7539|7554.3|7542.3|7551|7539|4
1721304090000|2024-07-18 12:01:30|7551.3|7539.3|7546.3|7534.3|7551.3|7539.3|7542|7530|15
1721304100000|2024-07-18 12:01:40|7546|7534|7554.3|7542.3|7560|7548|7545|7533|14
1721304110000|2024-07-18 12:01:50|7559.3|7547.3|7563|7551|7563.8|7556.5|7559.3|7547.3|15
1721304120000|2024-07-18 12:02:00|7563.5|7551.5|7561.8|7553.8|7563.5|7553.8|7561.3|7549.3|4
1721304130000|2024-07-18 12:02:10|7562.5|7554.5|7595|7583|7595.3|7583.3|7561.8|7551|20
1721304140000|2024-07-18 12:02:20|7595.3|7583.3|7583|7571|7598.3|7586.3|7583|7571|8
1721304150000|2024-07-18 12:02:30|7583.3|7571.3|7540.5|7528.5|7583.3|7571.3|7540.3|7528.3|9
1721304160000|2024-07-18 12:02:40|7541.3|7529.3|7547.5|7535.5|7547.5|7535.5|7541.3|7529.3|7
1721304170000|2024-07-18 12:02:50|7550.5|7538.5|7544.3|7532.3|7550.5|7538.5|7542|7532.3|6
1721304180000|2024-07-18 12:03:00|7536.3|7524.3|7515.3|7503.3|7536.3|7524.3|7515.3|7503.3|6
1721304190000|2024-07-18 12:03:10|7513.8|7501.8|7510|7504|7515.3|7504|7510|7501.8|2
1721304200000|2024-07-18 12:03:20|7509.8|7503.8|7495|7483|7517|7505|7491.3|7479.3|17
1721304210000|2024-07-18 12:03:30|7497.5|7485.5|7489.8|7477.8|7499.3|7489|7486.3|7474.3|5
1721304220000|2024-07-18 12:03:40|7487.5|7475.5|7491.5|7479.5|7502.3|7490.3|7486.8|7474.8|2
1721304230000|2024-07-18 12:03:50|7503.5|7491.5|7504.8|7492.8|7508.3|7496.3|7503.5|7491.5|3
1721304240000|2024-07-18 12:04:00|7506.8|7494.8|7508.3|7496.3|7508.5|7496.5|7504.8|7492.8|1
1721304250000|2024-07-18 12:04:10|7507.5|7495.5|7523.3|7511.3|7524.2|7512.2|7507.5|7495.5|7
1721304260000|2024-07-18 12:04:20|7526.3|7514.3|7522|7510|7533.5|7521.5|7522|7510|4
1721304270000|2024-07-18 12:04:30|7523.5|7511.5|7520|7508|7524|7512|7520|7508|10
1721304280000|2024-07-18 12:04:40|7519.7|7507.7|7519.5|7507.5|7520.2|7514.2|7518.7|7506.7|3
1721304290000|2024-07-18 12:04:50|7520.5|7508.5|7517.7|7505.7|7523.5|7516|7515.2|7503.2|3
1721304300000|2024-07-18 12:05:00|7517.5|7505.5|7528.5|7516.5|7530|7518|7516.7|7504.7|3
1721304310000|2024-07-18 12:05:10|7530|7518|7530.7|7518.7|7531|7522.5|7528|7516|6
1721304320000|2024-07-18 12:05:20|7535.2|7523.2|7534|7522|7535.2|7523.2|7532|7520|5
1721304330000|2024-07-18 12:05:30|7532.5|7520.5|7505.2|7493.2|7532.5|7520.5|7505|7493|4
1721304340000|2024-07-18 12:05:40|7505|7493|7502.2|7490.2|7505.2|7493.2|7502.2|7490.2|1
1721304350000|2024-07-18 12:05:50|7502.5|7490.5|7500.2|7488.2|7502.7|7490.7|7500.2|7488.2|2
1721304360000|2024-07-18 12:06:00|7499.5|7487.5|7493.2|7485.2|7500|7488|7492.2|7484.7|10
1721304370000|2024-07-18 12:06:10|7492.5|7486.5|7488.5|7476.5|7493.2|7486.5|7488.5|7476.5|1
1721304380000|2024-07-18 12:06:20|7486.5|7474.5|7481.7|7469.7|7486.5|7474.5|7476.2|7467|10
1721304390000|2024-07-18 12:06:30|7482|7470|7483|7471|7484|7472|7482|7470|4
1721304400000|2024-07-18 12:06:40|7482.7|7470.7|7482.7|7470.7|7482.7|7470.7|7482.7|7470.7|0
1721304410000|2024-07-18 12:06:50|7483.7|7471.7|7487.2|7475.2|7487.2|7475.2|7483.7|7471.7|1
1721304420000|2024-07-18 12:07:00|7487|7475|7486.5|7474.5|7487.2|7479.5|7485.5|7474|1
1721304430000|2024-07-18 12:07:10|7486|7474|7486|7474|7486|7474|7484.7|7472.7|1
1721304440000|2024-07-18 12:07:20|7486.2|7474.2|7486.2|7474.2|7486.2|7474.2|7486.2|7474.2|0
1721304450000|2024-07-18 12:07:30|7488.2|7476.2|7490.5|7478.5|7496|7484.2|7488.2|7476.2|7
1721304460000|2024-07-18 12:07:40|7489.5|7477.5|7487.7|7475.7|7489.7|7477.7|7487.7|7475.7|0
1721304470000|2024-07-18 12:07:50|7485.5|7477.5|7485.5|7477.5|7485.5|7477.5|7485.5|7477.5|1
1721304480000|2024-07-18 12:08:00|7485.7|7477.7|7493.7|7481.7|7495.7|7483.7|7485.7|7476|1
1721304490000|2024-07-18 12:08:10|7495|7483|7497.2|7485.2|7497.2|7485.2|7494.5|7482.5|3
1721304500000|2024-07-18 12:08:20|7494.5|7482.5|7498.7|7486.7|7498.7|7486.7|7493|7481|9
1721304510000|2024-07-18 12:08:30|7498.2|7486.2|7497.5|7485.5|7499|7490|7493.5|7481.5|2
1721304520000|2024-07-18 12:08:40|7497.2|7485.2|7498|7486|7498|7486|7496.7|7484.7|0
1721304530000|2024-07-18 12:08:50|7498.2|7486.2|7498|7486|7499.2|7487.2|7497.2|7485.2|0
1721304540000|2024-07-18 12:09:00|7497.9|7485.9|7498.2|7486.2|7498.4|7486.4|7497.7|7485.7|1
1721304550000|2024-07-18 12:09:10|7492.4|7480.4|7484.7|7472.7|7492.4|7481.9|7484.7|7472.7|2
1721304560000|2024-07-18 12:09:20|7484.9|7472.9|7481.4|7473.4|7484.9|7473.7|7479.7|7472.9|1
1721304570000|2024-07-18 12:09:30|7480.9|7468.9|7475.7|7463.7|7480.9|7468.9|7475.7|7463.7|5
1721304580000|2024-07-18 12:09:40|7476.2|7464.2|7474.7|7466.7|7477.7|7467.2|7474.7|7463.9|0
1721304590000|2024-07-18 12:09:50|7477.7|7465.7|7475.9|7463.9|7478.4|7466.4|7471.9|7460.7|4
1721304600000|2024-07-18 12:10:00|7474.7|7462.7|7481.7|7469.7|7482.4|7470.4|7474.7|7462.7|1
1721304610000|2024-07-18 12:10:10|7486.4|7474.4|7494.7|7482.7|7496.7|7484.7|7485.4|7473.4|3
1721304620000|2024-07-18 12:10:20|7494.9|7482.9|7495.4|7483.4|7495.4|7483.4|7492.7|7480.7|2
1721304630000|2024-07-18 12:10:30|7495.7|7483.7|7513.4|7501.4|7517.4|7505.4|7494.9|7482.9|53
1721304640000|2024-07-18 12:10:40|7514.2|7502.2|7513.9|7501.9|7514.4|7502.4|7513.9|7501.9|8
1721304650000|2024-07-18 12:10:50|7519.7|7513.7|7539.7|7527.7|7539.7|7527.7|7519.7|7512.9|16
1721304660000|2024-07-18 12:11:00|7539.9|7527.9|7529.9|7517.9|7540.9|7528.9|7529.9|7517.9|10
1721304670000|2024-07-18 12:11:10|7530.4|7518.4|7530.2|7518.2|7530.9|7518.9|7529.4|7517.4|0
1721304680000|2024-07-18 12:11:20|7531.4|7519.4|7533.2|7525.2|7533.2|7525.2|7530.7|7519.4|1
1721304690000|2024-07-18 12:11:30|7532.7|7524.7|7539.7|7527.7|7539.9|7527.9|7532.7|7524.7|1
1721304700000|2024-07-18 12:11:40|7539.4|7527.4|7540.2|7528.2|7541.4|7529.4|7533.9|7525.7|1
1721304710000|2024-07-18 12:11:50|7534.2|7519.7|7533.9|7521.9|7535.4|7523.4|7531.7|7519.7|1
1721304720000|2024-07-18 12:12:00|7534.2|7522.2|7529.7|7517.7|7534.7|7524.7|7528.9|7516.9|7
1721304730000|2024-07-18 12:12:10|7530.1|7518.1|7527.4|7519.4|7530.7|7519.4|7527.4|7516.4|0
1721304750000|2024-07-18 12:12:30|7527.1|7519.1|7532.2|7520.2|7532.2|7520.2|7526.1|7515.7|3
1721304760000|2024-07-18 12:12:40|7528.4|7516.4|7537.1|7525.1|7537.1|7525.1|7528.4|7516.4|1
1721304770000|2024-07-18 12:12:50|7536.4|7524.4|7535.9|7523.9|7537.1|7525.1|7535.9|7523.9|0
1721304780000|2024-07-18 12:13:00|7535.6|7523.6|7552.9|7540.9|7552.9|7540.9|7535.6|7523.6|3
1721304790000|2024-07-18 12:13:10|7553.9|7541.9|7554.6|7542.6|7554.6|7542.6|7553.6|7541.6|10
1721304800000|2024-07-18 12:13:20|7554.4|7542.4|7551.4|7543.4|7554.6|7543.4|7551.1|7542.4|5
1721304810000|2024-07-18 12:13:30|7538.6|7526.6|7532.4|7520.4|7540.6|7528.6|7528.9|7516.9|8
1721304820000|2024-07-18 12:13:40|7533.1|7521.1|7538.1|7526.1|7538.1|7526.1|7529.9|7521.1|2
1721304830000|2024-07-18 12:13:50|7537.6|7525.6|7541.6|7529.6|7542.1|7530.1|7537.1|7525.1|0
1721304840000|2024-07-18 12:14:00|7541.4|7529.4|7549.4|7537.4|7549.4|7537.4|7539.4|7527.4|2
1721304850000|2024-07-18 12:14:10|7549.1|7537.1|7542.1|7530.1|7549.4|7537.4|7541.6|7529.6|4
1721304860000|2024-07-18 12:14:20|7538.4|7526.4|7526.1|7514.1|7538.4|7526.4|7525.9|7513.9|0
1721304870000|2024-07-18 12:14:30|7526.6|7514.6|7535.9|7523.9|7536.1|7524.1|7526.6|7514.6|0
1721304880000|2024-07-18 12:14:40|7536.1|7524.1|7537.4|7525.4|7537.4|7525.4|7536.1|7524.1|2
1721304890000|2024-07-18 12:14:50|7537.1|7525.1|7537.1|7525.1|7537.1|7525.1|7537.1|7525.1|1
1721304900000|2024-07-18 12:15:00|7537.6|7525.6|7537.6|7525.6|7537.6|7525.6|7537.6|7525.6|0
1721304910000|2024-07-18 12:15:10|7537.9|7525.9|7539.4|7533.4|7542.9|7533.4|7537.9|7525.9|5
1721304930000|2024-07-18 12:15:30|7546.1|7534.1|7544.9|7536.9|7547.1|7536.9|7544.9|7533.9|5
1721304940000|2024-07-18 12:15:40|7544.1|7536.1|7539.4|7527.4|7544.1|7536.1|7539.4|7527.4|14
1721304950000|2024-07-18 12:15:50|7539.1|7527.1|7539.6|7527.6|7539.6|7527.6|7537.9|7525.9|7
1721304960000|2024-07-18 12:16:00|7544.9|7532.9|7543.9|7531.9|7546.1|7534.1|7543.4|7531.4|1
1721304970000|2024-07-18 12:16:10|7543.6|7531.6|7553.6|7541.6|7553.6|7541.6|7543.6|7531.6|4
1721304980000|2024-07-18 12:16:20|7554.3|7542.3|7555.1|7543.1|7555.1|7543.1|7554.3|7542.3|0
1721304990000|2024-07-18 12:16:30|7555.3|7543.3|7569.3|7557.3|7569.3|7557.3|7550.3|7542.3|6
1721305000000|2024-07-18 12:16:40|7570.1|7558.1|7571.8|7559.8|7572.3|7560.3|7570.1|7558.1|3
1721305010000|2024-07-18 12:16:50|7571.3|7559.3|7566.1|7560.1|7571.3|7560.1|7566.1|7558.6|3
1721305020000|2024-07-18 12:17:00|7570.1|7558.1|7573.1|7561.1|7573.1|7561.1|7570.1|7558.1|7
1721305030000|2024-07-18 12:17:10|7569.6|7561.6|7572.3|7560.3|7572.3|7561.6|7569.6|7560.1|4
1721305040000|2024-07-18 12:17:20|7572.8|7560.8|7572.3|7560.3|7572.8|7560.8|7572.3|7560.3|1
1721305050000|2024-07-18 12:17:30|7572.6|7560.6|7572.6|7560.6|7572.6|7560.6|7572.6|7560.6|0
1721305060000|2024-07-18 12:17:40|7573.1|7561.1|7573.1|7561.1|7573.1|7561.1|7572.6|7560.6|1
1721305070000|2024-07-18 12:17:50|||||||||1
1721305080000|2024-07-18 12:18:00|7573.6|7561.6|7574.8|7562.8|7574.8|7562.8|7573.3|7561.3|1
1721305090000|2024-07-18 12:18:10|7575.3|7563.3|7575.6|7563.6|7575.6|7563.6|7575.3|7563.3|0
1721305100000|2024-07-18 12:18:20|7575.8|7563.8|7573.8|7565.8|7575.8|7565.8|7573.8|7563.1|5
1721305110000|2024-07-18 12:18:30|7574.1|7566.1|7574.8|7566.8|7574.8|7566.8|7574.1|7566.1|4
1721305120000|2024-07-18 12:18:40|7575.3|7567.3|7575.6|7567.6|7575.6|7567.6|7575.3|7567.3|0
1721305130000|2024-07-18 12:18:50|7575.1|7567.1|7574.8|7568.8|7575.6|7568.8|7574.8|7567.1|2
1721305140000|2024-07-18 12:19:00|7575.1|7569.1|7606.6|7594.6|7606.6|7596.1|7575.1|7569.1|19
1721305150000|2024-07-18 12:19:10|7606.1|7594.1|7595.6|7583.6|7607.6|7597.6|7595.3|7583.3|21
1721305160000|2024-07-18 12:19:20|7596.1|7584.1|7590.3|7578.3|7601.1|7589.1|7590.3|7578.3|8
1721305170000|2024-07-18 12:19:30|7591.1|7579.1|7590.6|7578.6|7592.3|7583.1|7589.3|7577.3|6
1721305180000|2024-07-18 12:19:40|7590.3|7578.3|7590.6|7578.6|7590.6|7578.6|7590.3|7578.3|0
1721305190000|2024-07-18 12:19:50|7590.3|7578.3|7590.6|7578.6|7590.6|7578.6|7590.3|7578.3|0
1721305210000|2024-07-18 12:20:10|7590.5|7578.5|7588.8|7576.8|7590.5|7578.5|7588.5|7576.5|2
1721305220000|2024-07-18 12:20:20|7589|7577|7591|7583|7591|7583|7589|7577|3
1721305230000|2024-07-18 12:20:30|7596.3|7584.3|7597.3|7585.3|7605|7593|7596.3|7584.3|4
1721305240000|2024-07-18 12:20:40|7598|7586|7597.8|7585.8|7598|7586|7597.8|7585.8|0
1721305250000|2024-07-18 12:20:50|7598.5|7586.5|7600.3|7588.3|7600.3|7588.3|7598.5|7586.5|0
1721305270000|2024-07-18 12:21:10|7602|7590|7600.8|7588.8|7602|7590|7600.5|7588.5|16
1721305280000|2024-07-18 12:21:20|7600.5|7588.5|7593.8|7581.8|7601.5|7589.5|7590.3|7578.3|10
1721305290000|2024-07-18 12:21:30|7593.3|7581.3|7594|7582|7594|7582|7593.3|7581.3|0
1721305300000|2024-07-18 12:21:40|7593.8|7581.8|7593.5|7581.5|7593.8|7581.8|7592|7580|7
1721305310000|2024-07-18 12:21:50|7594.8|7582.8|7595.8|7583.8|7595.8|7583.8|7594.8|7582.8|2
1721305320000|2024-07-18 12:22:00|7593.5|7585.5|7592.3|7580.3|7593.5|7585.5|7587.5|7579.3|9
1721305330000|2024-07-18 12:22:10|7592.5|7580.5|7590.3|7578.3|7592.5|7580.5|7590|7578|2
1721305350000|2024-07-18 12:22:30|7590.5|7578.5|7568.8|7560.8|7590.5|7578.5|7568.8|7559.8|6
1721305360000|2024-07-18 12:22:40|7571.3|7559.3|7565.3|7557.3|7571.5|7561.8|7563.8|7555.8|2
1721305370000|2024-07-18 12:22:50|7564|7558|7569.5|7557.5|7569.5|7558|7564|7555.5|4
1721305380000|2024-07-18 12:23:00|7568.8|7556.8|7569.8|7557.8|7569.8|7558|7565.5|7556.5|1
1721305390000|2024-07-18 12:23:10|7566.3|7558.3|7566.3|7558.3|7566.3|7558.3|7565.8|7557.8|1
1721305410000|2024-07-18 12:23:30|7554.5|7542.5|7553.5|7541.5|7554.5|7542.5|7546.5|7534.5|15
1721305420000|2024-07-18 12:23:40|7553|7541|7554.5|7542.5|7555.8|7543.8|7552.8|7540.8|1
1721305430000|2024-07-18 12:23:50|7553.3|7541.3|7553.8|7541.8|7553.8|7542.8|7550.8|7541.3|0
1721305440000|2024-07-18 12:24:00|7540.5|7528.5|7542.8|7530.8|7545|7533|7540.5|7528.5|3
1721305450000|2024-07-18 12:24:10|7538.8|7526.8|7529.3|7517.3|7538.8|7526.8|7528.5|7516.5|1
1721305460000|2024-07-18 12:24:20|7529.8|7517.8|7532.5|7520.5|7537|7525|7529.8|7517.8|18
1721305470000|2024-07-18 12:24:30|7533.5|7521.5|7531.8|7519.8|7534|7522|7531.8|7519.8|0
1721305480000|2024-07-18 12:24:40|7528.8|7520.8|7532.8|7520.8|7534|7524|7528.5|7520.5|2
1721305500000|2024-07-18 12:25:00|7532.5|7520.5|7540.5|7528.5|7540.8|7530|7532.5|7520.5|4
1721305510000|2024-07-18 12:25:10|7540.8|7528.8|7541|7529|7541|7529|7540.8|7528.8|0
1721305520000|2024-07-18 12:25:20|7540.7|7528.7|7541|7529|7541|7529|7540.2|7528.2|0
1721305530000|2024-07-18 12:25:30|7542.7|7530.7|7566|7554|7566|7554|7542.7|7530.7|5
1721305540000|2024-07-18 12:25:40|7567.5|7555.5|7571.5|7559.5|7576|7564|7567.5|7555.5|5
1721305550000|2024-07-18 12:25:50|7571|7559|7576.5|7564.5|7576.7|7564.7|7571|7559|0
1721305560000|2024-07-18 12:26:00|7577|7565|7570.7|7558.7|7577|7565|7569.5|7557.5|1
1721305570000|2024-07-18 12:26:10|7569|7557|7561.5|7549.5|7569.2|7557.2|7561.5|7549.5|0
1721305580000|2024-07-18 12:26:20|7561|7549|7564.5|7552.5|7564.5|7552.5|7560.5|7548.5|1
1721305590000|2024-07-18 12:26:30|7564.7|7552.7|7562|7550|7564.7|7552.7|7562|7550|0
1721305600000|2024-07-18 12:26:40|7561.7|7549.7|7560.7|7548.7|7562.2|7550.2|7556.2|7548.7|3
1721305610000|2024-07-18 12:26:50|7561|7549|7565.2|7553.2|7566|7554|7561|7549|1
1721305620000|2024-07-18 12:27:00|7554|7542|7539.7|7527.7|7554|7542|7539.7|7527.7|2
1721305630000|2024-07-18 12:27:10|7542|7530|7539.2|7527.2|7544.5|7532.5|7536.2|7524.2|8
1721305640000|2024-07-18 12:27:20|7538.2|7526.2|7537|7525|7546.5|7534.5|7533.5|7524.5|7
1721305650000|2024-07-18 12:27:30|7536.7|7524.7|7538.2|7526.2|7539.2|7527.2|7536.7|7524.7|2
1721305660000|2024-07-18 12:27:40|7538|7526|7538|7526|7538|7526|7538|7526|0
1721305680000|2024-07-18 12:28:00|7537.5|7525.5|7539.2|7527.2|7539.5|7527.5|7537|7525|1
1721305700000|2024-07-18 12:28:20|7539|7527|7537.2|7525.2|7539|7527|7537.2|7525.2|2
1721305710000|2024-07-18 12:28:30|7536.5|7524.5|7536.5|7524.5|7536.5|7524.5|7536.5|7524.5|0
1721305720000|2024-07-18 12:28:40|7536.7|7524.7|7536.7|7524.7|7536.7|7524.7|7536.7|7524.7|0
1721305730000|2024-07-18 12:28:50|7531.7|7519.7|7535.5|7523.5|7537.2|7525.2|7526.7|7514.7|8
1721305740000|2024-07-18 12:29:00|7535.7|7523.7|7534.7|7522.7|7535.7|7523.7|7534.7|7522.7|1
1721305750000|2024-07-18 12:29:10|7533|7521|7533|7521|7533|7521|7533|7521|0
1721305760000|2024-07-18 12:29:20|7533.2|7521.2|7533.2|7521.2|7533.2|7521.2|7533.2|7521.2|1
1721305770000|2024-07-18 12:29:30|7532.9|7520.9|7532.9|7520.9|7532.9|7520.9|7532.9|7520.9|0
1721305780000|2024-07-18 12:29:40|7533.2|7521.2|7533.2|7521.2|7533.2|7521.2|7533.2|7521.2|0
1721305790000|2024-07-18 12:29:50|7532.9|7520.9|7532.9|7520.9|7532.9|7520.9|7532.9|7520.9|1
1721305800000|2024-07-18 12:30:00|7533.2|7521.2|7537.2|7525.2|7540.4|7528.4|7532.9|7520.9|1
1721305810000|2024-07-18 12:30:10|7536.9|7524.9|7556.9|7544.9|7556.9|7544.9|7536.9|7524.9|4
1721305820000|2024-07-18 12:30:20|7557.4|7545.4|7559.7|7547.7|7560.2|7548.2|7557.4|7545.4|5
1721305830000|2024-07-18 12:30:30|7559.9|7547.9|7560.9|7548.9|7560.9|7548.9|7559.9|7547.9|0
1721305840000|2024-07-18 12:30:40|7561.2|7549.2|7562.7|7550.7|7562.9|7550.9|7561.2|7549.2|5
1721305850000|2024-07-18 12:30:50|7563.4|7551.4|7563.2|7551.2|7563.4|7551.4|7563.2|7551.2|0
1721305860000|2024-07-18 12:31:00|7562.9|7550.9|7548.2|7536.2|7562.9|7550.9|7548.2|7536.2|3
1721305870000|2024-07-18 12:31:10|7537.7|7525.7|7536.9|7524.9|7537.9|7525.9|7536.7|7524.7|1
1721305880000|2024-07-18 12:31:20|7536.7|7524.7|7533.7|7521.7|7536.9|7524.9|7533.7|7521.7|0
1721305890000|2024-07-18 12:31:30|7533.4|7521.4|7533.4|7521.4|7533.4|7521.4|7533.4|7521.4|3
1721305900000|2024-07-18 12:31:40|7535.7|7523.7|7536.2|7524.2|7537.4|7525.4|7534.9|7522.9|1
1721305910000|2024-07-18 12:31:50|7535.7|7523.7|7533.9|7521.9|7535.9|7523.9|7533.9|7521.9|0
1721305920000|2024-07-18 12:32:00|7534.7|7522.7|7546.9|7534.9|7546.9|7534.9|7534.4|7522.4|0
1721305930000|2024-07-18 12:32:10|7546.7|7534.7|7555.4|7543.4|7556.9|7544.9|7546.7|7534.7|0
1721305950000|2024-07-18 12:32:30|7555.7|7543.7|7555.7|7543.7|7555.7|7543.7|7555.7|7543.7|0
1721305960000|2024-07-18 12:32:40|7555.4|7543.4|7555.4|7543.4|7555.4|7543.4|7555.4|7543.4|0
1721305970000|2024-07-18 12:32:50|7561.2|7549.2|7560.2|7548.2|7562.9|7550.9|7558.9|7546.9|2
1721305980000|2024-07-18 12:33:00|7560.4|7548.4|7557.4|7545.4|7561.4|7549.4|7557.2|7545.2|2
1721305990000|2024-07-18 12:33:10|7557.9|7545.9|7550.7|7538.7|7559.4|7547.4|7550.7|7538.7|2
1721306000000|2024-07-18 12:33:20|7552.4|7544.4|7561.6|7549.6|7561.6|7549.6|7552.4|7544.4|5
1721306010000|2024-07-18 12:33:30|7561.9|7549.9|7563.6|7551.6|7563.6|7551.6|7561.9|7549.9|0
1721306020000|2024-07-18 12:33:40|7563.4|7551.4|7562.9|7550.9|7563.4|7551.4|7562.9|7550.9|0
1721306030000|2024-07-18 12:33:50|7564.1|7552.1|7565.4|7553.4|7565.4|7553.4|7564.1|7552.1|0
1721306040000|2024-07-18 12:34:00|7563.4|7551.4|7562.6|7550.6|7563.9|7551.9|7560.9|7548.9|2
1721306050000|2024-07-18 12:34:10|7562.4|7550.4|7562.4|7550.4|7562.9|7550.9|7562.4|7550.4|0
1721306070000|2024-07-18 12:34:30|7562.6|7550.6|7562.6|7550.6|7562.6|7550.6|7562.6|7550.6|0
1721306080000|2024-07-18 12:34:40|7562.4|7550.4|7562.9|7550.9|7562.9|7550.9|7562.4|7550.4|0
1721306090000|2024-07-18 12:34:50|7563.1|7551.1|7562.6|7550.6|7563.1|7551.1|7562.6|7550.6|0
1721306100000|2024-07-18 12:35:00|7562.9|7550.9|7564.6|7552.6|7564.6|7552.6|7562.9|7550.9|0
1721306110000|2024-07-18 12:35:10|7564.9|7552.9|7569.9|7557.9|7578.1|7566.1|7564.9|7552.9|3
1721306120000|2024-07-18 12:35:20|7570.4|7558.4|7569.1|7557.1|7570.4|7558.4|7569.1|7557.1|1
1721306130000|2024-07-18 12:35:30|7568.6|7556.6|7568.6|7556.6|7568.6|7556.6|7568.6|7556.6|0
1721306150000|2024-07-18 12:35:50|7568.1|7556.1|7568.1|7556.1|7568.1|7556.1|7568.1|7556.1|0
1721306180000|2024-07-18 12:36:20|7567.9|7555.9|7565.9|7553.9|7567.9|7555.9|7565.9|7553.9|0
1721306190000|2024-07-18 12:36:30|7565.4|7553.4|7565.1|7553.1|7565.4|7553.4|7564.4|7552.4|1
1721306200000|2024-07-18 12:36:40|7566.4|7554.4|7566.4|7554.4|7566.4|7554.4|7566.4|7554.4|0
1721306210000|2024-07-18 12:36:50|7568.4|7556.4|7570.4|7558.4|7574.6|7562.6|7568.4|7556.4|1
1721306220000|2024-07-18 12:37:00|7570.6|7558.6|7568.9|7556.9|7570.6|7558.6|7568.6|7556.6|0
1721306230000|2024-07-18 12:37:10|7569.1|7557.1|7569.1|7557.1|7569.1|7557.1|7569.1|7557.1|0
1721306250000|2024-07-18 12:37:30|7568.6|7556.6|7569.1|7557.1|7569.1|7557.1|7568.6|7556.6|2
1721306260000|2024-07-18 12:37:40|7569.6|7557.6|7569.1|7557.1|7569.6|7557.6|7569.1|7557.1|0
1721306270000|2024-07-18 12:37:50|7570.1|7558.1|7573.6|7561.6|7573.6|7561.6|7570.1|7558.1|0
1721306280000|2024-07-18 12:38:00|7574.3|7562.3|7574.6|7562.6|7574.6|7562.6|7573.3|7561.3|0
1721306290000|2024-07-18 12:38:10|7574.1|7562.1|7574.8|7562.8|7575.6|7563.6|7574.1|7562.1|0
1721306300000|2024-07-18 12:38:20|7575.3|7563.3|7573.6|7561.6|7575.3|7563.3|7573.6|7561.6|0
1721306310000|2024-07-18 12:38:30|7573.3|7561.3|7574.8|7562.8|7574.8|7562.8|7573.3|7561.3|0
1721306320000|2024-07-18 12:38:40|7575.1|7563.1|7577.1|7565.1|7580.6|7568.6|7573.6|7561.6|5
1721306330000|2024-07-18 12:38:50|7577.8|7565.8|7576.1|7564.1|7577.8|7565.8|7576.1|7564.1|1
1721306340000|2024-07-18 12:39:00|7576.3|7564.3|7576.3|7564.3|7576.3|7564.3|7576.3|7564.3|0
1721306350000|2024-07-18 12:39:10|7576.1|7564.1|7574.8|7562.8|7576.1|7564.1|7574.8|7562.8|0
1721306360000|2024-07-18 12:39:20|7570.1|7558.1|7570.1|7558.1|7570.1|7558.1|7570.1|7558.1|1
1721306370000|2024-07-18 12:39:30|7570.3|7558.3|7570.6|7558.6|7570.8|7558.8|7570.1|7558.1|0
1721306380000|2024-07-18 12:39:40|7569.3|7557.3|7569.3|7557.3|7570.8|7562.3|7569.3|7557.3|2
1721306390000|2024-07-18 12:39:50|7568.6|7556.6|7568.6|7556.6|7568.6|7556.6|7567.6|7555.6|0
1721306400000|2024-07-18 12:40:00|7569.3|7557.3|7569.3|7557.3|7569.3|7557.3|7569.3|7557.3|0
1721306410000|2024-07-18 12:40:10|7568.8|7556.8|7568.8|7556.8|7568.8|7556.8|7568.8|7556.8|0
1721306420000|2024-07-18 12:40:20|7552.1|7540.1|7541.1|7529.1|7552.1|7540.1|7540.1|7528.1|13
1721306430000|2024-07-18 12:40:30|7540.3|7528.3|7532.8|7520.8|7540.3|7528.3|7532.8|7520.8|1
1721306440000|2024-07-18 12:40:40|7531.8|7519.8|7532.6|7520.6|7535.6|7523.6|7531.8|7519.8|10
1721306450000|2024-07-18 12:40:50|7531.6|7519.6|7527.8|7515.8|7531.8|7519.8|7527.8|7515.8|6
1721306460000|2024-07-18 12:41:00|7528.1|7516.1|7528.6|7516.6|7528.8|7516.8|7523.8|7515.8|3
1721306470000|2024-07-18 12:41:10|7528.3|7516.3|7535.1|7523.1|7535.1|7523.1|7528.3|7516.3|4
1721306480000|2024-07-18 12:41:20|7535.6|7523.6|7536.6|7524.6|7536.6|7524.6|7535.6|7523.6|0
1721306500000|2024-07-18 12:41:40|7536|7524|7536|7524|7536|7524|7536|7524|0
1721306510000|2024-07-18 12:41:50|7538.3|7526.3|7537|7529|7538.3|7529|7537|7526|1
1721306520000|2024-07-18 12:42:00|7537.3|7529.3|7539.5|7527.5|7539.5|7529.3|7536.8|7527.5|1
1721306530000|2024-07-18 12:42:10|7537|7529|7540|7528|7540|7529|7537|7528|0
1721306540000|2024-07-18 12:42:20|7539.5|7527.5|7535.3|7523.3|7540.8|7529|7535.3|7523.3|1
1721306550000|2024-07-18 12:42:30|7534|7522|7534.8|7522.8|7536.5|7524.5|7534|7522|0
1721306560000|2024-07-18 12:42:40|7534.3|7522.3|7534.3|7522.3|7534.3|7522.3|7534.3|7522.3|0
1721306570000|2024-07-18 12:42:50|7535|7523|7546.8|7534.8|7561.3|7549.3|7535|7523|11
1721306580000|2024-07-18 12:43:00|7551.3|7539.3|7550.8|7538.8|7557.8|7545.8|7550.8|7538.8|1
1721306590000|2024-07-18 12:43:10|7546.5|7534.5|7545.3|7533.3|7546.5|7534.5|7545.3|7533.3|0
1721306600000|2024-07-18 12:43:20|7544.5|7532.5|7543.5|7531.5|7544.5|7532.5|7543.5|7531.5|0
1721306610000|2024-07-18 12:43:30|7543.3|7531.3|7539.5|7527.5|7543.3|7531.3|7539.5|7527.5|1
1721306620000|2024-07-18 12:43:40|7539.3|7527.3|7538|7526|7539.3|7527.3|7538|7526|0
1721306640000|2024-07-18 12:44:00|7537|7525|7534|7526|7537|7526|7534|7525|0
1721306650000|2024-07-18 12:44:10|7531|7519|7531.8|7519.8|7539.3|7527.3|7531|7519|8
1721306660000|2024-07-18 12:44:20|7531.3|7519.3|7531.8|7519.8|7532.5|7520.5|7530.8|7518.8|0
1721306670000|2024-07-18 12:44:30|7531|7519|7531|7519|7531|7519|7531|7519|0
1721306680000|2024-07-18 12:44:40|7535.3|7523.3|7532.8|7520.8|7535.3|7523.3|7532.8|7520.8|0
1721306690000|2024-07-18 12:44:50|7531.5|7519.5|7530.8|7518.8|7531.5|7519.5|7530.8|7518.8|3
1721306700000|2024-07-18 12:45:00|7531|7519|7541|7529|7541|7529|7531|7519|3
1721306710000|2024-07-18 12:45:10|7539|7527|7533.8|7521.8|7539.3|7527.3|7533|7521|1
1721306720000|2024-07-18 12:45:20|7532.3|7520.3|7533.3|7521.3|7533.3|7521.3|7531.8|7519.8|0
1721306730000|2024-07-18 12:45:30|7531.5|7519.5|7532.5|7520.5|7532.5|7520.5|7530.8|7518.8|0
1721306740000|2024-07-18 12:45:40|7532.3|7520.3|7532.5|7520.5|7532.5|7520.5|7532.3|7520.3|0
1721306760000|2024-07-18 12:46:00|7532.8|7520.8|7535.5|7523.5|7536|7524|7532.8|7520.8|0
1721306770000|2024-07-18 12:46:10|7533|7521|7533|7521|7533|7521|7533|7521|0
1721306780000|2024-07-18 12:46:20|7530.5|7518.5|7529.7|7517.7|7530.5|7518.5|7529.7|7517.7|1
1721306790000|2024-07-18 12:46:30|7529.5|7517.5|7530|7518|7530|7518|7529.5|7517.5|1
1721306810000|2024-07-18 12:46:50|7530.5|7518.5|7530.2|7518.2|7530.5|7518.5|7530.2|7518.2|0
1721306820000|2024-07-18 12:47:00|7529.7|7517.7|7530.2|7518.2|7531|7519|7529.7|7517.7|2
1721306830000|2024-07-18 12:47:10|7530|7518|7526.5|7514.5|7530|7518|7526.5|7514.5|3
1721306840000|2024-07-18 12:47:20|7526|7514|7529.7|7517.7|7530|7518|7525.5|7513.5|0
1721306850000|2024-07-18 12:47:30|7530.2|7518.2|7529.2|7517.2|7530.2|7518.2|7529.2|7517.2|0
1721306860000|2024-07-18 12:47:40|7525.5|7513.5|7523.7|7511.7|7525.5|7513.5|7521.2|7511.7|2
1721306880000|2024-07-18 12:48:00|7523.5|7511.5|7519.5|7513.5|7523.5|7513.5|7519.5|7511.5|1
1721306890000|2024-07-18 12:48:10|7518.7|7512.7|7530|7518|7539.7|7527.7|7518.7|7511|2
1721306910000|2024-07-18 12:48:30|7530.2|7518.2|7527|7515|7530.2|7518.2|7527|7515|0
1721306920000|2024-07-18 12:48:40|7526.5|7514.5|7531.7|7519.7|7533|7521|7526.5|7514.5|8
1721306930000|2024-07-18 12:48:50|7529.5|7517.5|7530.5|7518.5|7532.5|7520.5|7529.5|7517.5|0
1721306940000|2024-07-18 12:49:00|7529.2|7517.2|7532.2|7520.2|7532.2|7520.2|7529.2|7517.2|0
1721306970000|2024-07-18 12:49:30|7531.2|7519.2|7529.7|7517.7|7531.2|7519.2|7529.7|7517.7|0
1721306980000|2024-07-18 12:49:40|7529.2|7517.2|7534.7|7522.7|7535.2|7523.2|7529.2|7517.2|0
1721307050000|2024-07-18 12:50:50|7534.9|7522.9|7535.4|7523.4|7535.7|7523.7|7534.7|7522.7|0
1721307060000|2024-07-18 12:51:00|7535.7|7523.7|7535.7|7523.7|7537.2|7525.2|7535.7|7523.7|0
1721307070000|2024-07-18 12:51:10|7535.2|7523.2|7535.2|7523.2|7535.2|7523.2|7535.2|7523.2|0
1721307080000|2024-07-18 12:51:20|7535.7|7523.7|7536.2|7524.2|7536.2|7524.2|7535.7|7523.7|1
1721307090000|2024-07-18 12:51:30|7550.2|7538.2|7515.4|7503.4|7552.7|7540.7|7515.4|7503.4|6
1721307100000|2024-07-18 12:51:40|7515.2|7503.2|7510.7|7498.7|7516.9|7504.9|7505.2|7493.2|24
1721307110000|2024-07-18 12:51:50|7510.9|7498.9|7512.2|7500.2|7514.9|7502.9|7506.2|7498.2|1
1721307120000|2024-07-18 12:52:00|7512.7|7500.7|7517.7|7505.7|7517.7|7505.7|7512.7|7500.7|1
1721307140000|2024-07-18 12:52:20|7517.4|7505.4|7514.9|7506.9|7518.4|7506.9|7513.4|7505.4|0
1721307150000|2024-07-18 12:52:30|7513.4|7505.4|7507.9|7495.9|7513.9|7505.4|7507.7|7495.7|4
1721307160000|2024-07-18 12:52:40|7511.2|7499.2|7495.9|7483.9|7511.2|7499.2|7495.9|7483.9|4
1721307180000|2024-07-18 12:53:00|7495.7|7483.7|7491.2|7479.2|7496.9|7484.9|7491.2|7479.2|4
1721307190000|2024-07-18 12:53:10|7490.9|7478.9|7490.9|7478.9|7490.9|7478.9|7490.9|7478.9|0
1721307200000|2024-07-18 12:53:20|7490.4|7478.4|7490.7|7478.7|7490.9|7478.9|7489.9|7477.9|3
1721307210000|2024-07-18 12:53:30|7490.9|7478.9|7485.2|7473.2|7490.9|7478.9|7485.2|7473.2|0
1721307220000|2024-07-18 12:53:40|7485.7|7473.7|7486.9|7474.9|7486.9|7474.9|7485.7|7473.7|0
1721307230000|2024-07-18 12:53:50|7488.4|7476.4|7488.9|7476.9|7490.9|7478.9|7488.4|7476.4|0
1721307240000|2024-07-18 12:54:00|7489.2|7477.2|7483.4|7471.4|7490.7|7478.7|7480.2|7468.2|4
1721307250000|2024-07-18 12:54:10|7482.9|7470.9|7480.9|7468.9|7482.9|7470.9|7478.9|7466.9|6
1721307260000|2024-07-18 12:54:20|7477.7|7465.7|7472.9|7460.9|7477.7|7465.7|7472.7|7460.7|1
1721307270000|2024-07-18 12:54:30|7472.7|7460.7|7496.9|7484.9|7497.4|7485.4|7471.7|7459.7|31
1721307280000|2024-07-18 12:54:40|7497.7|7485.7|7505.9|7493.9|7505.9|7493.9|7497.7|7485.7|0
1721307290000|2024-07-18 12:54:50|7514.2|7502.2|7515.2|7503.2|7515.2|7503.2|7514.2|7502.2|1
1721307300000|2024-07-18 12:55:00|7515.7|7503.7|7515.2|7503.2|7516.2|7504.2|7515.2|7503.2|0
1721307320000|2024-07-18 12:55:20|7518.9|7506.9|7523.2|7511.2|7523.9|7511.9|7518.9|7506.9|4
1721307330000|2024-07-18 12:55:30|7516.2|7504.2|7521.7|7509.7|7521.7|7509.7|7514.2|7502.2|2
1721307340000|2024-07-18 12:55:40|7520.7|7508.7|7521.4|7509.4|7522.2|7510.2|7520.7|7508.7|0
1721307350000|2024-07-18 12:55:50|7521.7|7509.7|7514.9|7502.9|7522.7|7510.7|7513.9|7501.9|2
1721307360000|2024-07-18 12:56:00|7515.7|7503.7|7515.7|7503.7|7515.7|7503.7|7515.7|7503.7|0
1721307370000|2024-07-18 12:56:10|7515.4|7503.4|7514.4|7502.4|7515.4|7503.4|7513.4|7501.4|0
1721307390000|2024-07-18 12:56:30|7513.6|7501.6|7513.6|7501.6|7513.6|7501.6|7513.6|7501.6|0
1721307470000|2024-07-18 12:57:50|7513.1|7501.1|7513.4|7501.4|7513.4|7501.4|7512.6|7500.6|2
1721307480000|2024-07-18 12:58:00|7513.9|7501.9|7515.9|7503.9|7515.9|7503.9|7512.4|7500.4|0
1721307500000|2024-07-18 12:58:20|7516.4|7504.4|7514.1|7502.1|7516.4|7504.4|7514.1|7502.1|2
1721307510000|2024-07-18 12:58:30|7514.6|7502.6|7511.9|7499.9|7514.6|7502.6|7511.9|7499.9|4
1721307520000|2024-07-18 12:58:40|7510.9|7498.9|7506.9|7498.9|7510.9|7499.9|7505.9|7498.9|0
1721307530000|2024-07-18 12:58:50|7509.9|7497.9|7505.9|7499.9|7510.4|7499.9|7505.9|7497.9|0
1721307540000|2024-07-18 12:59:00|7505.6|7499.6|7492.6|7480.6|7505.6|7499.6|7488.9|7476.9|3
1721307550000|2024-07-18 12:59:10|7492.4|7480.4|7485.9|7473.9|7492.4|7480.4|7485.9|7473.9|1
1721307560000|2024-07-18 12:59:20|7485.6|7473.6|7498.1|7486.1|7498.1|7486.1|7482.6|7470.6|4
1721307570000|2024-07-18 12:59:30|7498.4|7486.4|7500.6|7488.6|7500.6|7488.6|7498.4|7486.4|0
1721307580000|2024-07-18 12:59:40|7500.1|7488.1|7500.1|7488.1|7500.1|7488.1|7500.1|7488.1|0
1721307590000|2024-07-18 12:59:50|7503.4|7491.4|7504.9|7492.9|7507.4|7495.4|7502.9|7490.9|3
1721307600000|2024-07-18 13:00:00|7505.1|7493.1|7510.6|7498.6|7510.6|7498.6|7505.1|7493.1|0
1721307610000|2024-07-18 13:00:10|7506.9|7494.9|7504.4|7492.4|7506.9|7494.9|7504.4|7492.4|1
1721307620000|2024-07-18 13:00:20|7503.4|7491.4|7503.9|7491.9|7507.9|7495.9|7503.4|7491.4|11
1721307630000|2024-07-18 13:00:30|7502.6|7490.6|7500.1|7488.1|7502.6|7490.6|7498.9|7486.9|0
1721307640000|2024-07-18 13:00:40|7498.6|7486.6|7495.8|7483.8|7498.6|7486.6|7495.8|7483.8|5
1721307650000|2024-07-18 13:00:50|7496.8|7484.8|7493.1|7485.1|7498.1|7486.1|7493.1|7483.6|8
1721307660000|2024-07-18 13:01:00|7492.6|7484.6|7492.1|7484.1|7492.6|7484.6|7492.1|7484.1|0
1721307670000|2024-07-18 13:01:10|7490.8|7484.8|7504.8|7492.8|7508.3|7496.3|7487.1|7475.1|3
1721307680000|2024-07-18 13:01:20|7505.1|7493.1|7496.8|7484.8|7505.3|7493.3|7496.1|7484.1|0
1721307690000|2024-07-18 13:01:30|7497.6|7485.6|7497.6|7485.6|7497.6|7485.6|7497.6|7485.6|0
1721307700000|2024-07-18 13:01:40|7500.3|7488.3|7489.6|7477.6|7500.3|7488.3|7488.8|7476.8|3
1721307710000|2024-07-18 13:01:50|7490.6|7478.6|7496.3|7484.3|7496.3|7484.3|7489.3|7477.3|3
1721307720000|2024-07-18 13:02:00|7501.3|7489.3|7495.6|7483.6|7503.1|7491.1|7495.3|7483.3|0
1721307730000|2024-07-18 13:02:10|7495.8|7483.8|7493.6|7481.6|7496.3|7484.3|7493.6|7481.6|3
1721307740000|2024-07-18 13:02:20|7492.8|7480.8|7486.6|7474.6|7494.6|7482.6|7486.6|7474.6|0
1721307750000|2024-07-18 13:02:30|7486.3|7474.3|7486.1|7474.1|7486.3|7474.3|7486.1|7474.1|0
1721307760000|2024-07-18 13:02:40|7486.3|7474.3|7483.6|7471.6|7486.3|7474.3|7476.6|7464.6|4
1721307770000|2024-07-18 13:02:50|7482.3|7470.3|7485.6|7473.6|7485.6|7473.6|7482.1|7470.1|3
1721307780000|2024-07-18 13:03:00|7485.1|7473.1|7478.3|7466.3|7485.1|7473.1|7478.3|7466.3|0
1721307790000|2024-07-18 13:03:10|7489.1|7477.1|7495.8|7483.8|7495.8|7483.8|7489.1|7477.1|3
1721307840000|2024-07-18 13:04:00|7496.1|7484.1|7496.6|7484.6|7496.6|7484.6|7496.1|7484.1|0
1721307860000|2024-07-18 13:04:20|7497.3|7485.3|7498.1|7486.1|7498.1|7486.1|7497.3|7485.3|0
1721307870000|2024-07-18 13:04:30|7498.6|7486.6|7500|7488|7500|7488|7498.6|7486.6|0
1721307880000|2024-07-18 13:04:40|7501.5|7489.5|7502|7490|7502|7490|7501.5|7489.5|0
1721307900000|2024-07-18 13:05:00|7501.8|7489.8|7501.5|7489.5|7501.8|7489.8|7501.5|7489.5|0
1721307910000|2024-07-18 13:05:10|7503.5|7491.5|7505.8|7493.8|7505.8|7493.8|7503.5|7491.5|5
1721307920000|2024-07-18 13:05:20|7506.3|7494.3|7505.5|7493.5|7506.3|7494.3|7505.5|7493.5|3
1721307930000|2024-07-18 13:05:30|7506|7494|7506|7494|7506|7494|7506|7494|0
1721307940000|2024-07-18 13:05:40|7505.8|7493.8|7504.8|7492.8|7505.8|7493.8|7504.8|7492.8|1
1721307950000|2024-07-18 13:05:50|7504.5|7492.5|7504.5|7492.5|7504.5|7492.5|7504.5|7492.5|0
1721307960000|2024-07-18 13:06:00|7504.3|7492.3|7504.8|7492.8|7504.8|7492.8|7504.3|7492.3|0
1721307970000|2024-07-18 13:06:10|7508|7496|7515.5|7503.5|7515.5|7503.5|7508|7496|0
1721307980000|2024-07-18 13:06:20|7514.3|7502.3|7513.3|7501.3|7514.3|7502.3|7513.3|7501.3|0
1721307990000|2024-07-18 13:06:30|7512.8|7500.8|7512.8|7500.8|7512.8|7500.8|7512.8|7500.8|0
1721308000000|2024-07-18 13:06:40|7506.8|7494.8|7507.8|7495.8|7509.8|7497.8|7506.8|7494.8|1
1721308010000|2024-07-18 13:06:50|7505.3|7493.3|7499.3|7487.3|7505.3|7493.3|7496.3|7484.3|0
1721308030000|2024-07-18 13:07:10|7498.5|7486.5|7485|7473|7498.5|7486.5|7485|7473|13
1721308040000|2024-07-18 13:07:20|7483.8|7471.8|7488.3|7476.3|7488.3|7476.3|7483.8|7471.8|1
1721308050000|2024-07-18 13:07:30|7488|7476|7493|7481|7495|7483|7488|7476|12
1721308060000|2024-07-18 13:07:40|7492|7480|7492.3|7480.3|7492.5|7480.5|7492|7480|4
1721308080000|2024-07-18 13:08:00|7492|7480|7494|7482|7494|7482|7492|7480|1
1721308090000|2024-07-18 13:08:10|7493.8|7481.8|7491|7483|7494|7483|7491|7481.3|5
1721308110000|2024-07-18 13:08:30|7490.8|7482.8|7493|7481|7501.8|7491.5|7490.3|7481|14
1721308120000|2024-07-18 13:08:40|7490|7482|7497.8|7485.8|7497.8|7485.8|7490|7482|6
1721308130000|2024-07-18 13:08:50|7499.8|7487.8|7495.3|7483.3|7499.8|7487.8|7494.2|7482.2|12
1721308140000|2024-07-18 13:09:00|7494.7|7482.7|7494.7|7482.7|7494.7|7482.7|7494.7|7482.7|0
1721308150000|2024-07-18 13:09:10|7495.7|7483.7|7495.7|7483.7|7495.7|7483.7|7495.7|7483.7|2
1721308160000|2024-07-18 13:09:20|7496.2|7484.2|7496.2|7484.2|7496.2|7484.2|7496.2|7484.2|0
1721308170000|2024-07-18 13:09:30|7497|7485|7497.5|7485.5|7498.5|7486.5|7497|7485|0
1721308180000|2024-07-18 13:09:40|7496.5|7484.5|7496|7488|7496.5|7488|7494.2|7482.2|1
1721308190000|2024-07-18 13:09:50|7496.7|7484.7|7496|7488|7496.7|7488|7495.5|7483.5|0
1721308200000|2024-07-18 13:10:00|||||||||1
1721308210000|2024-07-18 13:10:10|7498.5|7484|7490|7482|7498.5|7486.5|7490|7481|3
1721308220000|2024-07-18 13:10:20|7488.5|7482.5|7492|7486|7492.7|7486|7487.5|7480.2|2
1721308230000|2024-07-18 13:10:30|7491.5|7485.5|7495.2|7483.2|7495.2|7485.5|7490|7481|1
1721308240000|2024-07-18 13:10:40|7495|7483|7496.2|7484.2|7496.2|7484.2|7494.5|7482.5|0
1721308250000|2024-07-18 13:10:50|7497|7485|7504.7|7492.7|7504.7|7492.7|7497|7485|1
1721308260000|2024-07-18 13:11:00|7503.2|7491.2|7502.5|7490.5|7503.2|7491.2|7500.5|7488.5|0
1721308270000|2024-07-18 13:11:10|7496.7|7490.7|7501.5|7489.5|7502.5|7490.7|7496.5|7489.2|4
1721308280000|2024-07-18 13:11:20|7496.5|7490.5|7501.5|7489.5|7502.7|7490.7|7496|7489.5|2
1721308290000|2024-07-18 13:11:30|7502|7490|7496|7490|7502.2|7491.5|7495.7|7489.7|1
1721308300000|2024-07-18 13:11:40|7493|7481|7488|7482|7493|7482.5|7488|7481|5
1721308310000|2024-07-18 13:11:50|7487.7|7481.7|7495.7|7483.7|7497.2|7485.2|7487.7|7481.7|2
1721308320000|2024-07-18 13:12:00|7495.5|7483.5|7493.2|7481.2|7495.5|7483.5|7493.2|7481.2|1
1721308330000|2024-07-18 13:12:10|7492.7|7480.7|7495.2|7483.2|7496.2|7484.2|7492.2|7480.2|1
1721308340000|2024-07-18 13:12:20|7494.7|7482.7|7495.5|7483.5|7497.2|7485.2|7493.2|7481.2|2
1721308350000|2024-07-18 13:12:30|7495.2|7483.2|7497.2|7485.2|7497.2|7485.2|7495.2|7483.2|1
1721308360000|2024-07-18 13:12:40|7496.5|7484.5|7497.7|7485.7|7497.7|7485.7|7495.2|7483.2|0
1721308370000|2024-07-18 13:12:50|7497|7485|7492.5|7486.5|7497|7487.5|7492.5|7484.2|1
1721308380000|2024-07-18 13:13:00|7492.2|7486.2|7464.2|7452.2|7497.7|7486.2|7462|7450|12
1721308390000|2024-07-18 13:13:10|7463.7|7451.7|7472|7460|7473.2|7461.2|7463.5|7451.5|1
1721308400000|2024-07-18 13:13:20|7475.7|7463.7|7474.7|7462.7|7477.2|7465.2|7473.7|7461.7|1
1721308410000|2024-07-18 13:13:30|7474.9|7462.9|7469.7|7457.7|7474.9|7462.9|7469.7|7457.7|0
1721308420000|2024-07-18 13:13:40|7468.5|7456.5|7463.7|7451.7|7469.9|7457.9|7463.7|7451.7|4
1721308430000|2024-07-18 13:13:50|7462.9|7450.9|7461.4|7449.4|7462.9|7450.9|7461.4|7449.4|0
1721308440000|2024-07-18 13:14:00|7461.7|7449.7|7461.9|7449.9|7461.9|7449.9|7461.7|7449.7|0
1721308450000|2024-07-18 13:14:10|7461.7|7449.7|7459.9|7447.9|7462.2|7450.2|7459.9|7447.9|2
1721308460000|2024-07-18 13:14:20|7456.4|7444.4|7454.2|7442.2|7457.9|7445.9|7454.2|7442.2|2
1721308470000|2024-07-18 13:14:30|7451.9|7439.9|7450.7|7438.7|7453.2|7441.2|7447.4|7438.4|7
1721308480000|2024-07-18 13:14:40|7451.4|7439.4|7451.4|7439.4|7451.4|7439.4|7451.4|7439.4|0
1721308490000|2024-07-18 13:14:50|7441.4|7429.4|7418.4|7410.4|7441.4|7429.4|7418.4|7409.9|24
1721308500000|2024-07-18 13:15:00|7417.7|7409.7|7416.7|7408.7|7421.9|7409.9|7411.7|7399.7|20
1721308510000|2024-07-18 13:15:10|7420.4|7408.4|7408.9|7396.9|7420.4|7409.9|7407.7|7395.7|11
1721308520000|2024-07-18 13:15:20|7408.4|7396.4|7405.7|7393.7|7408.4|7396.4|7405.7|7393.7|3
1721308530000|2024-07-18 13:15:30|7405.4|7393.4|7399.2|7387.2|7405.9|7394.2|7388.2|7379.4|13
1721308540000|2024-07-18 13:15:40|7397.5|7385.5|7400.7|7388.7|7401.4|7389.4|7390.2|7378.2|2
1721308550000|2024-07-18 13:15:50|7400.2|7388.2|7405.4|7393.4|7405.4|7393.4|7400.2|7388.2|2
1721308560000|2024-07-18 13:16:00|7405.7|7393.7|7405.7|7393.7|7405.7|7393.7|7405.7|7393.7|0
1721308570000|2024-07-18 13:16:10|7421.7|7409.7|7421.4|7409.4|7421.7|7409.7|7418.9|7406.9|2
1721308580000|2024-07-18 13:16:20|7420.9|7408.9|7408.4|7396.4|7420.9|7408.9|7404.9|7392.9|0
1721308590000|2024-07-18 13:16:30|7405.9|7393.9|7395.7|7383.7|7405.9|7393.9|7394.7|7382.7|1
1721308600000|2024-07-18 13:16:40|7394.4|7382.4|7391.9|7379.9|7395.2|7383.2|7391.9|7379.9|0
1721308610000|2024-07-18 13:16:50|7392.4|7380.4|7396.4|7384.4|7396.4|7384.4|7392.4|7380.4|0
1721308620000|2024-07-18 13:17:00|7395.9|7383.9|7395.9|7383.9|7395.9|7383.9|7395.9|7383.9|0
1721308630000|2024-07-18 13:17:10|7395.4|7383.4|7396.2|7384.2|7396.2|7384.2|7395.4|7383.4|2
1721308640000|2024-07-18 13:17:20|7396.4|7384.4|7399.2|7387.2|7401.9|7389.9|7391.7|7380.7|3
1721308650000|2024-07-18 13:17:30|7400.4|7388.4|7400.7|7388.7|7400.7|7388.7|7400.4|7388.4|0
1721308660000|2024-07-18 13:17:40|7401.4|7389.4|7412.9|7400.9|7412.9|7400.9|7401.4|7389.4|7
1721308670000|2024-07-18 13:17:50|7410.2|7398.2|7401.9|7389.9|7412.7|7400.7|7401.9|7389.9|0
1721308680000|2024-07-18 13:18:00|7401.7|7389.7|7401.7|7389.7|7401.7|7389.7|7400.7|7388.7|4
1721308690000|2024-07-18 13:18:10|7401.4|7389.4|7418.7|7406.7|7418.7|7406.7|7401.2|7389.2|19
1721308700000|2024-07-18 13:18:20|7419.7|7407.7|7419.7|7407.7|7419.7|7407.7|7419.7|7407.7|0
1721308710000|2024-07-18 13:18:30|7419.2|7407.2|7421.2|7409.2|7421.2|7409.2|7416.9|7404.9|0
1721308720000|2024-07-18 13:18:40|7421.4|7409.4|7422.1|7410.1|7442.9|7430.9|7420.9|7408.9|12
1721308730000|2024-07-18 13:18:50|7422.9|7410.9|7463.6|7451.6|7463.6|7451.6|7422.9|7410.9|19
1721308740000|2024-07-18 13:19:00|7461.6|7449.6|7457.9|7445.9|7461.9|7449.9|7450.9|7438.9|6
1721308750000|2024-07-18 13:19:10|7456.4|7444.4|7453.6|7441.6|7457.9|7445.9|7453.6|7441.6|0
1721308760000|2024-07-18 13:19:20|7452.6|7440.6|7449.1|7437.1|7452.6|7440.6|7449.1|7437.1|1
1721308780000|2024-07-18 13:19:40|7454.4|7442.4|7459.6|7447.6|7459.6|7447.6|7454.4|7442.4|1
1721308790000|2024-07-18 13:19:50|7458.4|7446.4|7457.4|7445.4|7458.6|7446.6|7456.1|7444.1|3
1721308800000|2024-07-18 13:20:00|7456.1|7444.1|7451.4|7439.4|7456.1|7444.1|7451.4|7439.4|0
1721308810000|2024-07-18 13:20:10|7451.6|7439.6|7451.1|7439.1|7451.6|7439.6|7451.1|7439.1|0
1721308820000|2024-07-18 13:20:20|7450.6|7442.6|7451.1|7439.1|7453.1|7442.6|7450.6|7439.1|1
1721308830000|2024-07-18 13:20:30|7450.9|7438.9|7455.9|7443.9|7459.1|7447.1|7446.1|7434.1|7
1721308840000|2024-07-18 13:20:40|7457.9|7445.9|7461.1|7449.1|7461.1|7449.1|7457.9|7445.9|0
1721308850000|2024-07-18 13:20:50|7459.1|7447.1|7458.6|7446.6|7461.4|7449.4|7458.6|7446.6|0
1721308860000|2024-07-18 13:21:00|7465.1|7453.1|7459.6|7447.6|7468.9|7459.6|7459.6|7447.6|3
1721308870000|2024-07-18 13:21:10|7459.9|7447.9|7453.6|7441.6|7459.9|7447.9|7453.6|7441.6|0
1721308880000|2024-07-18 13:21:20|7453.9|7441.9|7454.1|7442.1|7454.1|7442.1|7453.9|7441.9|0
1721308890000|2024-07-18 13:21:30|7455.9|7443.9|7457.4|7445.4|7457.4|7445.4|7455.9|7443.9|0
1721308910000|2024-07-18 13:21:50|7457.9|7445.9|7468.9|7456.9|7468.9|7456.9|7455.1|7443.1|1
1721308920000|2024-07-18 13:22:00|7470.1|7458.1|7478.8|7466.8|7479.3|7467.3|7470.1|7458.1|11
1721308930000|2024-07-18 13:22:10|7479.1|7467.1|7479.3|7467.3|7479.3|7467.3|7478.8|7466.8|0
1721308940000|2024-07-18 13:22:20|7479.8|7467.8|7478.8|7466.8|7479.8|7467.8|7478.8|7466.8|0
1721308950000|2024-07-18 13:22:30|7479.1|7467.1|7479.1|7467.1|7479.1|7467.1|7479.1|7467.1|0
1721308970000|2024-07-18 13:22:50|7494.1|7482.1|7498.6|7486.6|7498.6|7486.6|7494.1|7482.1|12
1721308980000|2024-07-18 13:23:00|7499.1|7487.1|7501.8|7489.8|7506.1|7494.1|7499.1|7487.1|3
1721308990000|2024-07-18 13:23:10|7501.1|7489.1|7501.6|7489.6|7501.6|7489.6|7501.1|7489.1|0
1721309000000|2024-07-18 13:23:20|7502.1|7490.1|7504.8|7492.8|7504.8|7492.8|7501.8|7489.8|6
1721309010000|2024-07-18 13:23:30|7504.6|7492.6|7522.6|7510.6|7528.6|7516.6|7504.6|7492.6|31
1721309020000|2024-07-18 13:23:40|7520.8|7508.8|7516.8|7504.8|7524.3|7512.3|7515.6|7503.6|1
1721309030000|2024-07-18 13:23:50|7514.1|7502.1|7526.1|7514.1|7527.1|7515.1|7512.6|7500.6|3
1721309040000|2024-07-18 13:24:00|7521.8|7509.8|7523.3|7511.3|7523.3|7511.3|7519.8|7507.8|2
1721309050000|2024-07-18 13:24:10|7521.8|7509.8|7521.1|7509.1|7521.8|7509.8|7520.6|7508.6|0
1721309060000|2024-07-18 13:24:20|7519.8|7507.8|7521.3|7509.3|7521.6|7509.6|7519.8|7507.8|0
1721309070000|2024-07-18 13:24:30|7522.3|7510.3|7521.6|7509.6|7523.3|7511.3|7521.6|7509.6|0
1721309090000|2024-07-18 13:24:50|7522.8|7510.8|7523.8|7511.8|7523.8|7511.8|7522.8|7510.8|0
1721309100000|2024-07-18 13:25:00|7524.3|7512.3|7525.3|7513.3|7525.3|7513.3|7524.3|7512.3|0
1721309110000|2024-07-18 13:25:10|7524.8|7512.8|7527.3|7515.3|7527.3|7515.3|7524.6|7512.6|1
1721309120000|2024-07-18 13:25:20|7526.8|7514.8|7526.1|7514.1|7526.8|7514.8|7526.1|7514.1|0
1721309130000|2024-07-18 13:25:30|7528|7516|7526.3|7514.3|7529.8|7517.8|7526|7514|0
1721309140000|2024-07-18 13:25:40|7525.8|7513.8|7524.1|7512.1|7527.3|7515.3|7523.8|7511.8|0
1721309150000|2024-07-18 13:25:50|7523.5|7511.5|7523.3|7511.3|7526|7514|7523|7511|1
1721309160000|2024-07-18 13:26:00|7523|7511|7523|7511|7523.8|7511.8|7522.8|7510.8|2
1721309180000|2024-07-18 13:26:20|7522.5|7510.5|7522.5|7510.5|7522.5|7510.5|7522.5|7510.5|1
1721309190000|2024-07-18 13:26:30|7522.3|7510.3|7522.3|7510.3|7522.3|7510.3|7521.5|7509.5|0
1721309210000|2024-07-18 13:26:50|7522.5|7510.5|7521.8|7509.8|7525.8|7519.8|7521.8|7509.8|3
1721309220000|2024-07-18 13:27:00|7521.5|7509.5|7524.5|7512.5|7524.5|7512.5|7521|7509|1
1721309230000|2024-07-18 13:27:10|7524|7512|7520.5|7508.5|7524|7512|7519.8|7507.8|5
1721309240000|2024-07-18 13:27:20|7519.8|7507.8|7524|7516|7524|7516|7519.8|7507.8|4
1721309250000|2024-07-18 13:27:30|7523.3|7515.3|7536|7524|7538.5|7526.5|7523.3|7515.3|7
1721309260000|2024-07-18 13:27:40|7534.3|7522.3|7531.3|7519.3|7534.3|7522.3|7531.3|7519.3|2
1721309270000|2024-07-18 13:27:50|7531.5|7519.5|7530|7518|7533.8|7521.8|7529.8|7517.8|1
1721309280000|2024-07-18 13:28:00|7529.5|7517.5|7529.5|7517.5|7529.5|7517.5|7529.3|7517.3|6
1721309290000|2024-07-18 13:28:10|7526|7518|7525.8|7517.8|7526|7518|7525.8|7517.8|0
1721309300000|2024-07-18 13:28:20|7525.5|7517.5|7525.5|7517.5|7525.5|7517.5|7525.5|7517.5|2
1721309310000|2024-07-18 13:28:30|7524.8|7512.8|7482.5|7470.5|7524.8|7512.8|7482.5|7470.5|6
1721309320000|2024-07-18 13:28:40|7483.3|7471.3|7482.5|7470.5|7483.3|7471.3|7482.5|7470.5|0
1721309330000|2024-07-18 13:28:50|7484.8|7472.8|7484.3|7472.3|7487|7475|7484|7472|10
1721309340000|2024-07-18 13:29:00|7484|7472|7498.5|7486.5|7498.5|7486.5|7484|7472|1
1721309350000|2024-07-18 13:29:10|7499|7487|7493.5|7481.5|7502.8|7490.8|7493.5|7481.5|1
1721309360000|2024-07-18 13:29:20|7494.7|7482.7|7493.8|7481.8|7495.5|7483.5|7493.5|7481.5|0
1721309370000|2024-07-18 13:29:30|7493|7481|7488.5|7476.5|7493|7481|7488.5|7476.5|0
1721309380000|2024-07-18 13:29:40|7488.2|7476.2|7489|7477|7489|7477|7488.2|7476.2|0
1721309400000|2024-07-18 13:30:00|7489.2|7477.2|7490.5|7478.5|7490.5|7478.5|7488.7|7476.7|1
1721309410000|2024-07-18 13:30:10|7490.2|7478.2|7490.2|7478.2|7490.2|7478.2|7490.2|7478.2|0
1721309420000|2024-07-18 13:30:20|7480.5|7468.5|7474|7462|7480.7|7468.7|7474|7462|2
1721309430000|2024-07-18 13:30:30|7474.7|7462.7|7470.5|7458.5|7475.2|7463.2|7469.7|7457.7|0
1721309440000|2024-07-18 13:30:40|7470.2|7458.2|7469.7|7457.7|7470.2|7458.2|7469|7457|0
1721309450000|2024-07-18 13:30:50|7468|7456|7466.7|7454.7|7468|7456|7466.7|7454.7|1
1721309460000|2024-07-18 13:31:00|7465.2|7453.2|7462|7450|7465.2|7453.2|7462|7450|0
1721309470000|2024-07-18 13:31:10|7462.2|7450.2|7462.5|7450.5|7462.5|7450.5|7462.2|7450.2|0
1721309490000|2024-07-18 13:31:30|7454.5|7442.5|7457.5|7445.5|7457.5|7445.5|7454.5|7442.5|3
1721309500000|2024-07-18 13:31:40|7456.2|7444.2|7457.5|7445.5|7457.5|7445.5|7456.2|7444.2|0
1721309510000|2024-07-18 13:31:50|7458|7446|7454.2|7442.2|7460|7448|7454.2|7442.2|1
1721309520000|2024-07-18 13:32:00|7453.7|7441.7|7476.5|7464.5|7479.7|7467.7|7450.7|7438.7|4
1721309530000|2024-07-18 13:32:10|7476.7|7464.7|7476.7|7464.7|7476.7|7464.7|7476.7|7464.7|0
1721309560000|2024-07-18 13:32:40|7472.5|7460.5|7469.2|7457.2|7472.5|7460.5|7469.2|7457.2|1
1721309570000|2024-07-18 13:32:50|7466.7|7454.7|7464.7|7452.7|7466.7|7454.7|7464.5|7452.5|0
1721309590000|2024-07-18 13:33:10|7465|7453|7453|7441|7465|7453|7453|7441|3
1721309600000|2024-07-18 13:33:20|7453.7|7441.7|7449.7|7437.7|7453.7|7441.7|7449.7|7437.7|0
1721309610000|2024-07-18 13:33:30|7451|7439|7451|7439|7451|7439|7451|7439|0
1721309620000|2024-07-18 13:33:40|7450.5|7438.5|7451|7439|7451|7439|7450.5|7438.5|0
1721309630000|2024-07-18 13:33:50|7450|7438|7450.5|7438.5|7450.5|7438.5|7450|7438|1
1721309640000|2024-07-18 13:34:00|7450.2|7438.2|7449|7437|7451.5|7439.5|7449|7437|3
1721309650000|2024-07-18 13:34:10|7449.5|7437.5|7449.5|7437.5|7449.5|7437.5|7449|7437|1
1721309660000|2024-07-18 13:34:20|7449.7|7437.7|7449.2|7437.2|7449.7|7437.7|7449|7437|0
1721309670000|2024-07-18 13:34:30|7448.2|7436.2|7447|7435|7448.2|7436.2|7447|7435|0
1721309680000|2024-07-18 13:34:40|7449.9|7437.9|7448.7|7440.7|7452.5|7440.7|7448.5|7437.5|3
1721309690000|2024-07-18 13:34:50|7453.2|7441.2|7452.4|7440.4|7453.2|7441.2|7451.7|7439.7|1
1721309700000|2024-07-18 13:35:00|7452.9|7440.9|7452.9|7440.9|7453.9|7441.9|7452.9|7440.9|1
1721309710000|2024-07-18 13:35:10|7452.7|7440.7|7452.2|7440.2|7452.7|7440.7|7452.2|7440.2|1
1721309720000|2024-07-18 13:35:20|7448.2|7442.2|7430.7|7418.7|7448.2|7442.2|7430.7|7418.7|4
1721309730000|2024-07-18 13:35:30|7430.2|7418.2|7426.9|7418.9|7430.2|7418.9|7426.9|7417.2|1
1721309740000|2024-07-18 13:35:40|7426.7|7418.7|7426.7|7418.7|7426.7|7418.7|7426.7|7418.7|0
1721309750000|2024-07-18 13:35:50|7430.9|7418.9|7432.2|7420.2|7432.2|7420.2|7429.2|7417.2|4
1721309760000|2024-07-18 13:36:00|7437.2|7425.2|7437.2|7425.2|7439.9|7427.9|7437.2|7425.2|2
1721309770000|2024-07-18 13:36:10|7436.9|7424.9|7441.4|7429.4|7441.4|7429.4|7436.9|7424.9|1
1721309790000|2024-07-18 13:36:30|7441.2|7429.2|7441.2|7429.2|7441.2|7429.2|7441.2|7429.2|1
1721309800000|2024-07-18 13:36:40|7441.4|7429.4|7441.4|7429.4|7441.4|7429.4|7441.4|7429.4|0
1721309820000|2024-07-18 13:37:00|7441.7|7429.7|7439.7|7427.7|7441.9|7429.9|7439.7|7427.7|0
1721309830000|2024-07-18 13:37:10|7437.4|7429.4|7437.2|7429.2|7437.4|7429.4|7437.2|7429.2|0
1721309840000|2024-07-18 13:37:20|7442.2|7431.2|7438.7|7432.7|7442.4|7432.7|7438.7|7430.2|1
1721309850000|2024-07-18 13:37:30|7437.7|7431.7|7440.4|7432.4|7441.9|7432.4|7434.7|7422.7|2
1721309880000|2024-07-18 13:38:00|7440.2|7432.2|7439.9|7431.9|7440.2|7432.2|7439.9|7431.9|0
1721309890000|2024-07-18 13:38:10|7440.4|7432.4|7442.9|7430.9|7443.2|7432.4|7440.4|7430.9|8
1721309900000|2024-07-18 13:38:20|7420.2|7408.2|7416.7|7404.7|7420.9|7408.9|7415.2|7403.4|4
1721309910000|2024-07-18 13:38:30|7416.2|7404.2|7416.9|7404.9|7418.9|7406.9|7412.2|7402.4|2
1721309920000|2024-07-18 13:38:40|7417.7|7405.7|7412.9|7400.9|7421.2|7409.2|7412.9|7400.9|2
1721309930000|2024-07-18 13:38:50|7413.9|7401.9|7418.9|7406.9|7418.9|7406.9|7413.9|7401.9|0
1721309940000|2024-07-18 13:39:00|7419.4|7407.4|7420.9|7408.9|7420.9|7408.9|7419.4|7407.4|0
1721309950000|2024-07-18 13:39:10|7424.2|7412.2|7425.6|7413.6|7425.6|7413.6|7424.2|7412.2|0
1721309960000|2024-07-18 13:39:20|7427.2|7415.2|7432.9|7420.9|7434.1|7422.1|7427.2|7415.2|3
1721309970000|2024-07-18 13:39:30|7431.6|7419.6|7440.9|7428.9|7442.4|7430.4|7431.6|7419.6|2
1721309980000|2024-07-18 13:39:40|7441.1|7429.1|7436.1|7424.1|7441.1|7429.1|7436.1|7424.1|4
1721309990000|2024-07-18 13:39:50|7434.4|7422.4|7434.4|7422.4|7434.6|7422.6|7432.9|7420.9|0
1721310000000|2024-07-18 13:40:00|7434.1|7422.1|7434.9|7422.9|7434.9|7422.9|7433.6|7421.6|0
1721310010000|2024-07-18 13:40:10|7427.9|7415.9|7425.6|7413.6|7427.9|7415.9|7425.1|7413.1|3
1721310020000|2024-07-18 13:40:20|7425.1|7413.1|7411.4|7399.4|7425.6|7413.6|7411.4|7399.4|1
1721310030000|2024-07-18 13:40:30|7410.6|7398.6|7411.6|7399.6|7411.6|7399.6|7410.6|7398.6|0
1721310040000|2024-07-18 13:40:40|7412.4|7400.4|7412.1|7400.1|7412.4|7400.4|7410.4|7398.4|0
1721310050000|2024-07-18 13:40:50|7413.1|7401.1|7413.1|7401.1|7413.1|7401.1|7413.1|7401.1|0
1721310070000|2024-07-18 13:41:10|7412.1|7400.1|7408.9|7396.9|7415.9|7403.9|7408.9|7396.9|15
1721310080000|2024-07-18 13:41:20|7409.6|7397.6|7404.6|7392.6|7409.6|7397.6|7401.1|7389.1|3
1721310090000|2024-07-18 13:41:30|7403.1|7391.1|7407.1|7395.1|7413.4|7401.4|7402.1|7390.1|2
1721310100000|2024-07-18 13:41:40|7407.6|7395.6|7407.6|7395.6|7407.6|7395.6|7407.6|7395.6|0
1721310110000|2024-07-18 13:41:50|7408.6|7396.6|7408.1|7396.1|7408.6|7396.6|7408.1|7396.1|0
1721310120000|2024-07-18 13:42:00|7407.1|7395.1|7406.9|7394.9|7407.1|7395.1|7406.9|7394.9|0
1721310130000|2024-07-18 13:42:10|7407.9|7395.9|7407.9|7395.9|7407.9|7395.9|7407.9|7395.9|0
1721310150000|2024-07-18 13:42:30|7409.9|7397.9|7411.1|7399.1|7411.4|7399.4|7409.9|7397.9|0
1721310160000|2024-07-18 13:42:40|7411.6|7399.6|7413.9|7401.9|7413.9|7401.9|7411.6|7399.6|0
1721310170000|2024-07-18 13:42:50|7414.1|7402.1|7420.9|7408.9|7420.9|7408.9|7414.1|7402.1|1
1721310180000|2024-07-18 13:43:00|7421.4|7409.4|7421.1|7409.1|7421.4|7409.4|7418.6|7406.6|0
1721310190000|2024-07-18 13:43:10|7420.9|7408.9|7420.4|7408.4|7421.1|7409.1|7418.1|7406.1|0
1721310200000|2024-07-18 13:43:20|7420.6|7408.6|7422.6|7410.6|7422.6|7410.6|7420.6|7408.6|0
1721310230000|2024-07-18 13:43:50|7420.6|7408.6|7420.6|7408.6|7420.6|7408.6|7418.3|7406.3|2
1721310250000|2024-07-18 13:44:10|7421.1|7409.1|7421.1|7409.1|7421.1|7409.1|7421.1|7409.1|0
1721310260000|2024-07-18 13:44:20|7420.1|7408.1|7418.8|7406.8|7420.1|7408.1|7418.8|7406.8|0
1721310270000|2024-07-18 13:44:30|7418.6|7406.6|7418.6|7406.6|7418.6|7406.6|7418.6|7406.6|0
1721310280000|2024-07-18 13:44:40|7420.3|7408.3|7421.1|7409.1|7421.1|7409.1|7420.3|7408.3|0
1721310290000|2024-07-18 13:44:50|7420.8|7408.8|7419.1|7407.1|7420.8|7408.8|7419.1|7407.1|0
1721310300000|2024-07-18 13:45:00|7420.8|7408.8|7423.8|7411.8|7424.1|7412.1|7420.8|7408.8|2
1721310310000|2024-07-18 13:45:10|7423.6|7411.6|7423.6|7411.6|7423.6|7411.6|7423.6|7411.6|0
1721310330000|2024-07-18 13:45:30|7423.8|7411.8|7423.8|7411.8|7423.8|7411.8|7423.8|7411.8|0
1721310340000|2024-07-18 13:45:40|7424.3|7412.3|7432.8|7420.8|7433.1|7421.1|7424.3|7412.3|2
1721310350000|2024-07-18 13:45:50|7431.3|7423.3|7419.8|7407.8|7431.3|7423.3|7419.6|7407.6|5
1721310360000|2024-07-18 13:46:00|7419.1|7407.1|7418.1|7406.1|7419.1|7407.1|7417.8|7405.8|0
1721310370000|2024-07-18 13:46:10|7417.8|7405.8|7418.3|7406.3|7418.6|7406.6|7417.8|7405.8|0
1721310380000|2024-07-18 13:46:20|7418.1|7406.1|7417.8|7405.8|7418.1|7406.1|7417.8|7405.8|0
1721310390000|2024-07-18 13:46:30|7418.3|7406.3|7417.8|7405.8|7418.3|7406.3|7417.8|7405.8|0
1721310400000|2024-07-18 13:46:40|7417.6|7405.6|7416.8|7404.8|7417.6|7405.6|7416.8|7404.8|0
1721310410000|2024-07-18 13:46:50|7417.8|7405.8|7417.8|7405.8|7417.8|7405.8|7417.8|7405.8|0
1721310420000|2024-07-18 13:47:00|7417.6|7405.6|7416.3|7404.3|7417.6|7405.6|7416.3|7404.3|0
1721310430000|2024-07-18 13:47:10|7416.8|7404.8|7416.6|7404.6|7417.8|7405.8|7416.6|7404.6|1
1721310450000|2024-07-18 13:47:30|7415.1|7403.1|7415.1|7403.1|7415.1|7403.1|7415.1|7403.1|0
1721310460000|2024-07-18 13:47:40|7415|7403|7415|7403|7415|7403|7415|7403|0
1721310480000|2024-07-18 13:48:00|7408|7396|7402.8|7390.8|7408|7396|7402.8|7390.8|1
1721310490000|2024-07-18 13:48:10|7402|7390|7402.3|7390.3|7403.5|7391.5|7401.5|7389.5|1
1721310500000|2024-07-18 13:48:20|7402.8|7390.8|7401.3|7389.3|7403|7391|7401.3|7389.3|0
1721310510000|2024-07-18 13:48:30|7401.8|7389.8|7404.5|7392.5|7413.8|7401.8|7401.8|7389.8|2
1721310520000|2024-07-18 13:48:40|7403.5|7391.5|7403.3|7391.3|7403.5|7391.5|7403.3|7391.3|0
1721310530000|2024-07-18 13:48:50|7400.3|7388.3|7399.8|7387.8|7400.3|7388.3|7399.8|7387.8|2
1721310540000|2024-07-18 13:49:00|7400.3|7388.3|7400.3|7388.3|7400.3|7388.3|7400.3|7388.3|0
1721310550000|2024-07-18 13:49:10|7399.5|7387.5|7400.8|7388.8|7400.8|7388.8|7399.5|7387.5|1
1721310560000|2024-07-18 13:49:20|7400.5|7388.5|7401.8|7389.8|7401.8|7389.8|7400.5|7388.5|1
1721310580000|2024-07-18 13:49:40|7401.5|7389.5|7401.5|7389.5|7401.5|7389.5|7401.5|7389.5|0
1721310590000|2024-07-18 13:49:50|7399.8|7387.8|7391.8|7379.8|7399.8|7387.8|7390|7378|3
1721310600000|2024-07-18 13:50:00|7389.5|7377.5|7401.5|7389.5|7401.5|7389.5|7389.5|7377.5|2
1721310610000|2024-07-18 13:50:10|7401.8|7389.8|7404|7392|7404|7392|7401.8|7389.8|0
1721310620000|2024-07-18 13:50:20|7403.3|7391.3|7403.3|7391.3|7403.3|7391.3|7403.3|7391.3|1
1721310630000|2024-07-18 13:50:30|7403.5|7391.5|7403.5|7391.5|7403.5|7391.5|7403.5|7391.5|0
1721310640000|2024-07-18 13:50:40|7404|7392|7404.5|7392.5|7404.5|7392.5|7404|7392|0
1721310660000|2024-07-18 13:51:00|7403.8|7391.8|7403.5|7391.5|7403.8|7391.8|7403.5|7391.5|0
1721310670000|2024-07-18 13:51:10|7403.8|7391.8|7406.5|7394.5|7406.5|7394.5|7403.8|7391.8|2
1721310680000|2024-07-18 13:51:20|7405.8|7393.8|7405.8|7393.8|7405.8|7393.8|7405.8|7393.8|0
1721310690000|2024-07-18 13:51:30|7405.5|7393.5|7405|7393|7406|7394|7405|7393|0
1721310730000|2024-07-18 13:52:10|7406|7394|7418.3|7406.3|7418.3|7406.3|7406|7394|1
1721310740000|2024-07-18 13:52:20|7419|7407|7419.5|7407.5|7419.5|7407.5|7419|7407|0
1721310780000|2024-07-18 13:53:00|7420|7408|7419.5|7407.5|7420|7408|7419.5|7407.5|0
1721310820000|2024-07-18 13:53:40|7420|7408|7421.7|7409.7|7422.5|7410.5|7420|7408|0
1721310840000|2024-07-18 13:54:00|7422.5|7410.5|7435.7|7423.7|7440|7428|7422.5|7410.5|2
1721310850000|2024-07-18 13:54:10|7436.5|7424.5|7437|7425|7437|7425|7436.5|7424.5|1
1721310860000|2024-07-18 13:54:20|7436|7424|7440.2|7428.2|7441.2|7429.2|7436|7424|0
1721310870000|2024-07-18 13:54:30|7440.5|7428.5|7443.7|7431.7|7443.7|7431.7|7440.5|7428.5|2
1721310880000|2024-07-18 13:54:40|7444|7432|7444.7|7432.7|7444.7|7432.7|7444|7432|0
1721310900000|2024-07-18 13:55:00|7445|7433|7445|7433|7445|7433|7437.2|7425.2|5
1721310920000|2024-07-18 13:55:20|7437.2|7425.2|7437.5|7425.5|7437.5|7425.5|7437.2|7425.2|5
1721310930000|2024-07-18 13:55:30|7437.2|7425.2|7437.5|7425.5|7437.5|7425.5|7437.2|7425.2|0
1721310940000|2024-07-18 13:55:40|7438.7|7426.7|7438.7|7426.7|7438.7|7426.7|7438.7|7426.7|1
1721310960000|2024-07-18 13:56:00|7438.2|7426.2|7432|7420|7438.2|7426.2|7432|7420|2
1721310970000|2024-07-18 13:56:10|7431.5|7419.5|7426.9|7414.9|7431.5|7419.5|7426.9|7414.9|0
1721310980000|2024-07-18 13:56:20|7427.2|7415.2|7426.9|7414.9|7429|7417|7426.9|7414.9|0
1721310990000|2024-07-18 13:56:30|7427.2|7415.2|7425.7|7413.7|7427.2|7415.2|7425.7|7413.7|0
1721311010000|2024-07-18 13:56:50|7424.4|7412.4|7425.9|7413.9|7426.7|7414.7|7424.4|7412.4|1
1721311020000|2024-07-18 13:57:00|7423.7|7411.7|7422.4|7410.4|7423.7|7411.7|7421.9|7409.9|1
1721311030000|2024-07-18 13:57:10|7422.2|7410.2|7422.2|7410.2|7422.7|7410.7|7422.2|7410.2|0
1721311050000|2024-07-18 13:57:30|7421.9|7409.9|7415.9|7403.9|7421.9|7409.9|7411.2|7399.2|3
1721311060000|2024-07-18 13:57:40|7417.2|7405.2|7419.2|7407.2|7419.2|7407.2|7417.2|7405.2|0
1721311070000|2024-07-18 13:57:50|7419.7|7407.7|7419.7|7407.7|7419.7|7407.7|7419.7|7407.7|0
1721311080000|2024-07-18 13:58:00|7419.4|7407.4|7419.2|7407.2|7419.4|7407.4|7418.9|7406.9|1
1721311100000|2024-07-18 13:58:20|7418.9|7406.9|7419.4|7407.4|7419.7|7407.7|7418.9|7406.9|0
1721311110000|2024-07-18 13:58:30|7419.7|7407.7|7420.7|7408.7|7420.9|7408.9|7419.4|7407.4|0
1721311120000|2024-07-18 13:58:40|7420.9|7408.9|7422.7|7410.7|7423.2|7411.2|7420.9|7408.9|3
1721311130000|2024-07-18 13:58:50|7422.9|7410.9|7422.9|7410.9|7423.2|7411.2|7422.7|7410.7|0
1721311140000|2024-07-18 13:59:00|7422.7|7410.7|7422.7|7410.7|7422.7|7410.7|7422.7|7410.7|0
1721311160000|2024-07-18 13:59:20|7434.4|7422.4|7433.2|7421.2|7434.4|7422.4|7433.2|7421.2|4
1721311170000|2024-07-18 13:59:30|7433.7|7421.7|7439.2|7427.2|7439.4|7427.4|7432.4|7421.7|2
1721311190000|2024-07-18 13:59:50|||||||||1
1721311220000|2024-07-18 14:00:20|7436.4|7424.4|7436.4|7424.4|7436.4|7424.4|7436.4|7424.4|8
1721311230000|2024-07-18 14:00:30|7438.4|7426.4|7438.4|7426.4|7438.4|7426.4|7438.4|7426.4|1
1721311260000|2024-07-18 14:01:00|7439.1|7427.1|7439.6|7427.6|7439.6|7427.6|7439.1|7427.1|0
1721311270000|2024-07-18 14:01:10|7440.1|7428.1|7438.9|7426.9|7440.1|7428.1|7437.9|7425.9|2
1721311290000|2024-07-18 14:01:30|7439.4|7427.4|7439.6|7427.6|7440.1|7428.1|7439.4|7427.4|0
1721311300000|2024-07-18 14:01:40|7439.9|7427.9|7439.9|7427.9|7439.9|7427.9|7439.9|7427.9|0
1721311350000|2024-07-18 14:02:30|7439.6|7427.6|7439.4|7427.4|7439.6|7427.6|7439.4|7427.4|0
1721311370000|2024-07-18 14:02:50|7439.9|7427.9|7441.9|7429.9|7441.9|7429.9|7439.9|7427.9|0
1721311410000|2024-07-18 14:03:30|7440.9|7428.9|7454.9|7442.9|7455.6|7446.1|7435.4|7427.4|13
1721311440000|2024-07-18 14:04:00|7454.6|7442.6|7450.9|7438.9|7454.6|7443.4|7449.4|7438.6|4
1721311450000|2024-07-18 14:04:10|7451.1|7439.1|7449.4|7441.4|7451.1|7441.4|7449.4|7439.1|0
1721311480000|2024-07-18 14:04:40|7451.1|7439.1|7449.4|7441.4|7451.1|7441.4|7449.4|7439.1|0
1721311490000|2024-07-18 14:04:50|7451.1|7439.1|7451.1|7439.1|7451.1|7439.1|7451.1|7439.1|0
1721311500000|2024-07-18 14:05:00|7451.4|7439.4|7446.4|7434.4|7452.4|7442.4|7444.9|7432.9|9
1721311510000|2024-07-18 14:05:10|7447.3|7435.3|7446.1|7434.1|7449.4|7437.4|7446.1|7434.1|1
1721311520000|2024-07-18 14:05:20|7447.3|7435.3|7447.9|7435.9|7448.1|7436.1|7447.3|7435.3|0
1721311540000|2024-07-18 14:05:40|7446.8|7434.8|7447.1|7435.1|7447.1|7435.1|7446.1|7434.1|1
1721311550000|2024-07-18 14:05:50|7448.1|7436.1|7448.6|7436.6|7448.6|7436.6|7448.1|7436.1|0
1721311570000|2024-07-18 14:06:10|7448.8|7436.8|7449.8|7437.8|7450.6|7438.6|7448.8|7436.8|1
1721311580000|2024-07-18 14:06:20|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|0
1721311620000|2024-07-18 14:07:00|7449.8|7437.8|7450.6|7438.6|7451.3|7439.3|7449.6|7437.6|1
1721311630000|2024-07-18 14:07:10|7449.8|7437.8|7449.6|7437.6|7449.8|7437.8|7449.3|7437.3|0
1721311640000|2024-07-18 14:07:20|7449.8|7437.8|7450.6|7438.6|7450.8|7438.8|7449.6|7437.6|0
1721311650000|2024-07-18 14:07:30|7450.3|7438.3|7450.8|7438.8|7451.1|7439.1|7450.3|7438.3|0
1721311660000|2024-07-18 14:07:40|7450.6|7438.6|7451.3|7439.3|7451.6|7442.1|7450.1|7438.3|0
1721311670000|2024-07-18 14:07:50|7450.6|7438.6|7449.3|7437.3|7450.8|7438.8|7449.3|7437.3|4
1721311680000|2024-07-18 14:08:00|7448.8|7436.8|7449.3|7443.3|7451.6|7444.1|7448.8|7436.8|29
1721311690000|2024-07-18 14:08:10|7446.8|7434.8|7438.3|7430.3|7446.8|7434.8|7432.3|7424.3|5
1721311700000|2024-07-18 14:08:20|7440.6|7428.6|7449.3|7441.3|7450.6|7441.3|7440.6|7428.6|1
1721311710000|2024-07-18 14:08:30|7448.8|7440.8|7448.8|7440.8|7448.8|7440.8|7448.8|7440.8|3
1721311720000|2024-07-18 14:08:40|7448.6|7440.6|7458.6|7446.6|7458.6|7446.6|7447.8|7440.6|7
1721311730000|2024-07-18 14:08:50|7456.1|7444.1|7456.1|7444.1|7457.1|7445.1|7456.1|7444.1|11
1721311740000|2024-07-18 14:09:00|7455.3|7443.3|7454.1|7442.1|7455.3|7443.3|7453.1|7441.1|1
1721311760000|2024-07-18 14:09:20|7453.6|7441.6|7453.3|7441.3|7453.6|7441.6|7453.3|7441.3|0
1721311770000|2024-07-18 14:09:30|7453.6|7441.6|7455.8|7443.8|7455.8|7443.8|7453.6|7441.6|2
1721311780000|2024-07-18 14:09:40|7454.5|7446.5|7455.6|7449.6|7455.6|7449.6|7454.5|7446.5|0
1721311800000|2024-07-18 14:10:00|7455.5|7449.5|7455.5|7449.5|7455.5|7449.5|7455.5|7449.5|0
1721311810000|2024-07-18 14:10:10|7463|7451|7468.3|7456.3|7468.3|7456.3|7463|7451|6
1721311820000|2024-07-18 14:10:20|7466.8|7454.8|7468.8|7460.8|7468.8|7460.8|7466.8|7454.8|7
1721311830000|2024-07-18 14:10:30|7469.8|7457.8|7468.8|7456.8|7469.8|7457.8|7468.3|7456.3|2
1721311840000|2024-07-18 14:10:40|7466.3|7454.3|7466.8|7454.8|7467.3|7455.3|7466.3|7454.3|3
1721311850000|2024-07-18 14:10:50|7466.3|7454.3|7462.5|7450.5|7466.3|7454.3|7462.5|7450.5|0
1721311860000|2024-07-18 14:11:00|7461.8|7449.8|7467.8|7455.8|7468.8|7456.8|7455.8|7443.8|1
1721311870000|2024-07-18 14:11:10|7468.3|7456.3|7468|7456|7468.8|7456.8|7468|7456|5
1721311880000|2024-07-18 14:11:20|7468.5|7456.5|7473.8|7461.8|7473.8|7461.8|7468.5|7456.5|10
1721311890000|2024-07-18 14:11:30|7474.8|7462.8|7471.5|7459.5|7474.8|7466.3|7469.8|7457.8|5
1721311900000|2024-07-18 14:11:40|7471.8|7459.8|7470.8|7458.8|7471.8|7459.8|7470.5|7458.5|1
1721311910000|2024-07-18 14:11:50|7471.3|7459.3|7471.3|7459.3|7471.3|7459.3|7471.3|7459.3|0
1721311920000|2024-07-18 14:12:00|7471.5|7459.5|7470|7458|7471.8|7459.8|7470|7458|0
1721311930000|2024-07-18 14:12:10|7469.8|7457.8|7468.8|7456.8|7469.8|7457.8|7468.8|7456.8|1
1721311940000|2024-07-18 14:12:20|7469|7457|7469|7457|7469|7457|7469|7457|0
1721312010000|2024-07-18 14:13:30|7469.3|7457.3|7469.3|7457.3|7469.3|7457.3|7469.3|7457.3|1
1721312020000|2024-07-18 14:13:40|7466.3|7458.3|7465.3|7457.3|7466.3|7458.3|7465.3|7457.3|0
1721312040000|2024-07-18 14:14:00|7463.3|7453.3|7455.3|7443.3|7463.3|7455.3|7455|7443|4
1721312050000|2024-07-18 14:14:10|7455.8|7443.8|7455.5|7443.5|7461.5|7452.8|7455.3|7443.3|5
1721312070000|2024-07-18 14:14:30|7454|7448|7458.3|7446.3|7458.3|7448|7454|7446.3|2
1721312080000|2024-07-18 14:14:40|7456.5|7444.5|7456.5|7444.5|7456.5|7444.5|7456|7444|0
1721312090000|2024-07-18 14:14:50|7456.7|7444.7|7461|7449|7464.3|7452.3|7456.7|7444.7|1
1721312100000|2024-07-18 14:15:00|7459.2|7453.2|7460.7|7454.7|7465.5|7455|7459.2|7453.2|10
1721312110000|2024-07-18 14:15:10|7460.2|7454.2|7460.2|7454.2|7460.2|7454.2|7460.2|7454.2|0
1721312140000|2024-07-18 14:15:40|7459.7|7453.7|7461.7|7453.7|7463.2|7455.5|7459.7|7453.7|13
1721312160000|2024-07-18 14:16:00|7461.2|7453.2|7461.2|7453.2|7461.2|7453.2|7461.2|7453.2|0
1721312170000|2024-07-18 14:16:10|7459.2|7452.2|7449.5|7437.5|7459.2|7452.2|7446|7434|1
1721312180000|2024-07-18 14:16:20|7449.7|7437.7|7449.5|7437.5|7449.7|7437.7|7449.5|7437.5|0
1721312190000|2024-07-18 14:16:30|7448.2|7440.2|7449.5|7441.5|7450.5|7441.5|7448.2|7438.5|0
1721312200000|2024-07-18 14:16:40|7455|7443|7448.7|7440.7|7456|7445|7448.7|7440.7|3
1721312210000|2024-07-18 14:16:50|7447.7|7441.7|7457.7|7445.7|7458.5|7446.7|7447.7|7440.5|2
1721312220000|2024-07-18 14:17:00|7456.2|7448.2|7456.2|7448.2|7456.2|7449.7|7455.7|7448.2|0
1721312230000|2024-07-18 14:17:10|7456.5|7448.5|7453.2|7447.2|7456.7|7449.5|7453.2|7447.2|3
1721312250000|2024-07-18 14:17:30|7452.7|7446.7|7452.5|7446.5|7452.7|7446.7|7452.5|7446.5|3
1721312270000|2024-07-18 14:17:50|7452.2|7446.2|7455.7|7447.7|7456|7450|7452|7446|3
1721312280000|2024-07-18 14:18:00|7455.2|7447.2|7454.2|7448.2|7455.2|7448.2|7454.2|7447.2|0
1721312300000|2024-07-18 14:18:20|7464|7452|7455.2|7447.2|7464|7455|7454.5|7447.2|8
1721312310000|2024-07-18 14:18:30|7455.7|7447.7|7442.2|7430.2|7457.5|7448.5|7439.5|7427.5|37
1721312320000|2024-07-18 14:18:40|7440.2|7428.2|7432.5|7420.5|7440.2|7428.2|7429.7|7417.7|4
1721312330000|2024-07-18 14:18:50|7432|7420|7436.9|7424.9|7436.9|7424.9|7432|7420|1
1721312340000|2024-07-18 14:19:00|7437.2|7425.2|7432.5|7420.5|7437.7|7425.7|7432.2|7420.2|0
1721312350000|2024-07-18 14:19:10|7429.5|7417.5|7427.2|7415.2|7429.5|7417.5|7427.2|7415.2|1
1721312370000|2024-07-18 14:19:30|7427.9|7415.9|7430.4|7418.4|7430.7|7418.7|7427.9|7415.9|0
1721312380000|2024-07-18 14:19:40|7431.4|7419.4|7432.7|7420.7|7432.7|7420.7|7431.4|7419.4|0
1721312400000|2024-07-18 14:20:00|7433.2|7421.2|7435.7|7423.7|7435.7|7425.9|7433.2|7421.2|0
1721312410000|2024-07-18 14:20:10|7435.4|7423.4|7452.7|7440.7|7457.7|7445.7|7435.4|7423.4|4
1721312420000|2024-07-18 14:20:20|7454.2|7442.2|7454.2|7442.2|7454.2|7442.2|7454.2|7442.2|0
1721312430000|2024-07-18 14:20:30|7454.9|7442.9|7463.2|7451.2|7464.9|7452.9|7454.9|7442.9|6
1721312440000|2024-07-18 14:20:40|7463.7|7451.7|7463.7|7451.7|7463.7|7451.7|7463.7|7451.7|0
1721312460000|2024-07-18 14:21:00|7461.7|7449.7|7463.4|7457.4|7464.9|7457.4|7461.7|7449.7|0
1721312470000|2024-07-18 14:21:10|7463.9|7457.9|7463.9|7457.9|7463.9|7457.9|7463.9|7457.9|0
1721312480000|2024-07-18 14:21:20|7464.2|7458.2|7465.4|7453.4|7465.4|7458.4|7464.2|7453.4|4
1721312490000|2024-07-18 14:21:30|7463.7|7451.7|7462.7|7450.7|7463.7|7451.7|7462.7|7450.7|0
1721312510000|2024-07-18 14:21:50|7463.7|7451.7|7463.2|7451.2|7463.7|7454.2|7462.2|7451.2|0
1721312540000|2024-07-18 14:22:20|7461.4|7457.2|7453.4|7441.4|7461.4|7457.2|7453.2|7441.2|10
1721312550000|2024-07-18 14:22:30|7450.2|7438.2|7463.2|7451.2|7463.2|7451.2|7445.7|7433.7|7
1721312570000|2024-07-18 14:22:50|7458.7|7446.7|7461.7|7449.7|7461.7|7449.7|7458.7|7446.7|4
1721312580000|2024-07-18 14:23:00|7462.2|7450.2|7461.4|7449.4|7462.2|7451.9|7458.2|7446.2|27
1721312590000|2024-07-18 14:23:10|7461.1|7449.1|7457.6|7445.6|7461.1|7449.1|7457.1|7445.1|0
1721312600000|2024-07-18 14:23:20|7457.9|7445.9|7459.6|7447.6|7460.1|7448.1|7457.9|7445.9|3
1721312620000|2024-07-18 14:23:40|7458.4|7446.4|7456.9|7444.9|7458.4|7446.4|7456.9|7444.9|0
1721312640000|2024-07-18 14:24:00|7456.6|7444.6|7455.6|7443.6|7456.6|7444.6|7455.6|7443.6|0
1721312670000|2024-07-18 14:24:30|7453.1|7445.1|7451.9|7445.9|7455.6|7445.9|7451.9|7443.1|1
1721312680000|2024-07-18 14:24:40|7459.8|7447.8|7480.4|7468.4|7480.6|7468.6|7459.8|7447.8|17
1721312690000|2024-07-18 14:24:50|7480.1|7468.1|7465.4|7453.4|7480.1|7468.1|7465.1|7453.1|2
1721312700000|2024-07-18 14:25:00|7463.9|7451.9|7461.4|7449.4|7463.9|7451.9|7447.1|7435.1|2
1721312710000|2024-07-18 14:25:10|7462.9|7450.9|7452.1|7440.1|7464.4|7452.4|7452.1|7440.1|1
1721312720000|2024-07-18 14:25:20|7450.6|7438.6|7447.6|7435.6|7450.6|7438.6|7447.6|7435.6|1
1721312730000|2024-07-18 14:25:30|7447.9|7435.9|7454.4|7442.4|7454.9|7442.9|7444.4|7432.4|3
1721312740000|2024-07-18 14:25:40|7454.6|7442.6|7455.1|7443.1|7455.1|7443.1|7454.6|7442.6|0
1721312760000|2024-07-18 14:26:00|7464.4|7452.4|7465.6|7453.6|7465.9|7453.9|7463.9|7451.9|1
1721312770000|2024-07-18 14:26:10|7466.6|7454.6|7466.1|7454.1|7467.6|7455.6|7465.6|7453.6|0
1721312780000|2024-07-18 14:26:20|7466.4|7454.4|7465.6|7453.6|7467.4|7455.4|7465.6|7453.6|2
1721312790000|2024-07-18 14:26:30|7466.6|7454.6|7465.9|7453.9|7467.1|7455.1|7465.9|7453.9|0
1721312820000|2024-07-18 14:27:00|7464.9|7452.9|7464.9|7452.9|7464.9|7452.9|7464.9|7452.9|0
1721312840000|2024-07-18 14:27:20|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|1
1721312850000|2024-07-18 14:27:30|7460.6|7454.6|7464.6|7452.6|7464.6|7454.6|7460.6|7452.6|1
1721312860000|2024-07-18 14:27:40|7465.4|7453.4|7465.4|7453.4|7465.4|7453.4|7465.4|7453.4|0
1721312870000|2024-07-18 14:27:50|7460.8|7454.8|7460.1|7454.1|7460.8|7454.8|7460.1|7454.1|3
1721312880000|2024-07-18 14:28:00|7459.3|7451.3|7468.6|7456.6|7468.6|7458.3|7459.3|7451.3|3
1721312890000|2024-07-18 14:28:10|7466.3|7460.3|7473.3|7461.3|7476.6|7464.6|7466.1|7456.3|2
1721312900000|2024-07-18 14:28:20|7474.1|7462.1|7473.8|7461.8|7474.8|7462.8|7473.8|7461.8|1
1721312910000|2024-07-18 14:28:30|7473.1|7461.1|7472.1|7460.1|7473.1|7461.1|7472.1|7460.1|0
1721312930000|2024-07-18 14:28:50|7472.3|7460.3|7469.8|7461.8|7472.3|7461.8|7469.8|7460.3|1
1721312940000|2024-07-18 14:29:00|7469.1|7461.1|7469.1|7461.1|7469.1|7461.1|7469.1|7461.1|0
1721312980000|2024-07-18 14:29:40|7468.8|7460.8|7455.3|7443.3|7469.1|7461.1|7455.3|7443.3|11
1721312990000|2024-07-18 14:29:50|7455.6|7443.6|7473.3|7461.3|7473.3|7461.3|7455.6|7443.6|1
1721313000000|2024-07-18 14:30:00|7472.3|7460.3|7466.3|7454.3|7474.3|7462.3|7466.3|7454.3|0
1721313010000|2024-07-18 14:30:10|7463.6|7451.6|7461.3|7449.3|7464.6|7452.6|7442.3|7430.3|10
1721313020000|2024-07-18 14:30:20|7458.8|7446.8|7460.8|7448.8|7461.6|7449.6|7458.8|7446.8|0
1721313030000|2024-07-18 14:30:30|7460.1|7448.1|7460.6|7448.6|7460.6|7448.6|7458.8|7446.8|0
1721313040000|2024-07-18 14:30:40|7460.8|7448.8|7469.3|7457.3|7469.3|7457.3|7458.3|7446.3|2
1721313050000|2024-07-18 14:30:50|7467.3|7455.3|7453.6|7441.6|7469.3|7460.6|7453.6|7441.6|1
1721313070000|2024-07-18 14:31:10|7448.3|7436.3|7438.6|7426.6|7448.3|7436.3|7437.1|7425.1|2
1721313080000|2024-07-18 14:31:20|7439.1|7427.1|7429.8|7417.8|7439.6|7427.6|7429.6|7417.6|0
1721313090000|2024-07-18 14:31:30|7430.1|7418.1|7429.1|7417.1|7430.1|7418.1|7429.1|7417.1|0
1721313100000|2024-07-18 14:31:40|7429.3|7417.3|7428.6|7416.6|7429.3|7417.3|7428.6|7416.6|0
1721313110000|2024-07-18 14:31:50|7430|7418|7432.8|7420.8|7432.8|7420.8|7430|7418|0
1721313120000|2024-07-18 14:32:00|7433|7421|7431|7419|7434|7422|7431|7419|0
1721313130000|2024-07-18 14:32:10|7431.3|7419.3|7428|7416|7431.5|7419.5|7428|7416|0
1721313140000|2024-07-18 14:32:20|7427.8|7415.8|7447.8|7435.8|7447.8|7435.8|7427.5|7415.5|3
1721313150000|2024-07-18 14:32:30|7448.8|7436.8|7449.5|7437.5|7451|7439|7448.8|7436.8|0
1721313160000|2024-07-18 14:32:40|7447.8|7435.8|7447.3|7435.3|7447.8|7435.8|7447.3|7435.3|0
1721313170000|2024-07-18 14:32:50|7448.5|7436.5|7451.8|7439.8|7453.3|7444.8|7448.5|7436.5|1
1721313180000|2024-07-18 14:33:00|7452.3|7440.3|7448.5|7440.5|7453|7441|7448.5|7439.3|0
1721313190000|2024-07-18 14:33:10|7449.3|7441.3|7449.3|7441.3|7449.3|7441.3|7449.3|7441.3|0
1721313220000|2024-07-18 14:33:40|7454.5|7442.5|7457.3|7445.3|7458.8|7446.8|7449.5|7437.5|7
1721313230000|2024-07-18 14:33:50|7457.8|7445.8|7460|7448|7460|7448|7457.8|7445.8|3
1721313240000|2024-07-18 14:34:00|7458.8|7446.8|7459.5|7447.5|7459.5|7447.5|7458.8|7446.8|0
1721313250000|2024-07-18 14:34:10|7461.5|7455.5|7458.3|7446.3|7461.8|7455.8|7458.3|7446.3|4
1721313260000|2024-07-18 14:34:20|7456.5|7444.5|7459|7447|7459|7447|7456.5|7444.5|0
1721313270000|2024-07-18 14:34:30|7460|7448|7475.5|7463.5|7476.8|7464.8|7460|7448|2
1721313280000|2024-07-18 14:34:40|7475.3|7463.3|7464.5|7452.5|7475.3|7463.3|7464.5|7452.5|3
1721313300000|2024-07-18 14:35:00|7464|7452|7474|7462|7475.8|7463.8|7464|7452|15
1721313310000|2024-07-18 14:35:10|7470|7458|7462|7450|7470|7458|7462|7450|3
1721313330000|2024-07-18 14:35:30|7461.5|7449.5|7462.8|7450.8|7462.8|7450.8|7461.5|7449.5|0
1721313340000|2024-07-18 14:35:40|7461.5|7449.5|7469.8|7457.8|7469.8|7457.8|7461.5|7449.5|1
1721313350000|2024-07-18 14:35:50|7471.5|7459.5|7476.5|7464.5|7477.3|7468.5|7471.5|7459.5|1
1721313360000|2024-07-18 14:36:00|7474.5|7462.5|7474.5|7462.5|7474.5|7462.5|7474.5|7462.5|0
1721313380000|2024-07-18 14:36:20|7473.3|7461.3|7468|7456|7473.5|7461.5|7468|7456|0
1721313390000|2024-07-18 14:36:30|7469.5|7457.5|7475.2|7463.2|7476|7464|7469.5|7457.5|0
1721313400000|2024-07-18 14:36:40|7475|7463|7475|7463|7475|7463|7475|7463|0
1721313410000|2024-07-18 14:36:50|7472.7|7460.7|7471.7|7463.7|7472.7|7463.7|7471.7|7460.7|1
1721313420000|2024-07-18 14:37:00|7472.5|7464.5|7464|7452|7472.5|7464.5|7463.5|7451.5|3
1721313450000|2024-07-18 14:37:30|7465.5|7453.5|7465.5|7453.5|7465.5|7453.5|7465.5|7453.5|0
1721313460000|2024-07-18 14:37:40|7464.7|7452.7|7478.2|7466.2|7478.7|7466.7|7464|7452|5
1721313470000|2024-07-18 14:37:50|7477|7465|7464.5|7452.5|7477|7465|7464.5|7452.5|8
1721313480000|2024-07-18 14:38:00|7464.7|7452.7|7466|7454|7466|7454|7464.7|7452.7|0
1721313490000|2024-07-18 14:38:10|7467|7455|7467|7455|7467|7455|7467|7455|0
1721313500000|2024-07-18 14:38:20|7475.7|7463.7|7482.5|7470.5|7482.5|7470.5|7475.5|7463.5|1
1721313510000|2024-07-18 14:38:30|7477.5|7465.5|7477.5|7465.5|7477.5|7465.5|7477.5|7465.5|2
1721313520000|2024-07-18 14:38:40|7478|7466|7476.7|7464.7|7478.7|7466.7|7476.7|7464.7|0
1721313530000|2024-07-18 14:38:50|7478.7|7466.7|7479.5|7467.5|7480.2|7468.2|7478|7466|5
1721313540000|2024-07-18 14:39:00|7480.2|7468.2|7479.5|7467.5|7480.2|7468.2|7478|7466|1
1721313550000|2024-07-18 14:39:10|7479.7|7467.7|7478.7|7466.7|7479.7|7467.7|7477.7|7465.7|1
1721313560000|2024-07-18 14:39:20|7478.5|7466.5|7478.2|7466.2|7478.5|7466.5|7478.2|7466.2|0
1721313570000|2024-07-18 14:39:30|7479.2|7467.2|7477.7|7465.7|7480|7468|7477.7|7465.7|0
1721313580000|2024-07-18 14:39:40|7477.5|7465.5|7477.5|7465.5|7477.5|7465.5|7477|7465|0
1721313590000|2024-07-18 14:39:50|7477.2|7465.2|7477.5|7465.5|7477.5|7465.5|7477|7465|0
1721313610000|2024-07-18 14:40:10|||||||||2
1721313630000|2024-07-18 14:40:30|7477|7465|7477.2|7465.2|7477.5|7465.5|7477|7465|0
1721313640000|2024-07-18 14:40:40|7476.5|7464.5|7477.2|7465.2|7477.7|7465.7|7476.5|7464.5|0
1721313650000|2024-07-18 14:40:50|7477.5|7465.5|7467.7|7455.7|7477.7|7465.7|7452|7440|21
1721313660000|2024-07-18 14:41:00|7467.9|7455.9|7467.9|7455.9|7469.9|7457.9|7467.7|7455.7|6
1721313670000|2024-07-18 14:41:10|7468.4|7456.4|7468.7|7456.7|7472.2|7460.2|7468.4|7456.4|0
1721313680000|2024-07-18 14:41:20|7469.9|7457.9|7470.4|7458.4|7470.7|7458.7|7469.9|7457.9|0
1721313690000|2024-07-18 14:41:30|7470.7|7458.7|7470.7|7458.7|7470.7|7458.7|7470.7|7458.7|3
1721313710000|2024-07-18 14:41:50|7470.2|7458.2|7470.2|7458.2|7470.2|7458.2|7470.2|7458.2|1
1721313730000|2024-07-18 14:42:10|7471.7|7459.7|7470.9|7458.9|7471.9|7459.9|7470.9|7458.9|1
1721313740000|2024-07-18 14:42:20|7469.9|7457.9|7469.9|7457.9|7469.9|7457.9|7469.9|7457.9|0
1721313760000|2024-07-18 14:42:40|||||||||1
1721313790000|2024-07-18 14:43:10|||||||||1
1721313800000|2024-07-18 14:43:20|7469.2|7457.2|7468.4|7456.4|7469.2|7457.2|7468.4|7456.4|0
1721313810000|2024-07-18 14:43:30|7468.2|7456.2|7468.9|7456.9|7468.9|7456.9|7468.2|7456.2|6
1721313820000|2024-07-18 14:43:40|7468.7|7456.7|7468.4|7456.4|7468.7|7456.7|7468.4|7456.4|1
1721313840000|2024-07-18 14:44:00|7469.4|7457.4|7468.4|7456.4|7469.4|7457.4|7468.2|7456.2|8
1721313850000|2024-07-18 14:44:10|7468.7|7456.7|7477.7|7465.7|7485.9|7473.9|7468.7|7456.7|5
1721313860000|2024-07-18 14:44:20|7479.6|7467.6|7481.4|7469.4|7481.4|7469.4|7479.6|7467.6|0
1721313870000|2024-07-18 14:44:30|7481.9|7469.9|7478.9|7466.9|7481.9|7469.9|7477.9|7465.9|0
1721313880000|2024-07-18 14:44:40|7481.7|7469.7|7482.2|7470.2|7482.2|7470.2|7481.7|7469.7|1
1721313890000|2024-07-18 14:44:50|7483.1|7471.1|7483.9|7471.9|7483.9|7471.9|7483.1|7471.1|0
1721313900000|2024-07-18 14:45:00|7484.6|7472.6|7490.4|7478.4|7490.4|7478.4|7484.6|7472.6|2
1721313910000|2024-07-18 14:45:10|7493.9|7481.9|7494.1|7482.1|7498.6|7486.6|7493.6|7481.6|5
1721313920000|2024-07-18 14:45:20|7494.4|7482.4|7497.9|7485.9|7498.1|7486.1|7494.1|7482.1|7
1721313930000|2024-07-18 14:45:30|7498.4|7486.4|7498.4|7486.4|7498.4|7486.4|7498.4|7486.4|1
1721313940000|2024-07-18 14:45:40|7498.1|7486.1|7498.1|7486.1|7498.1|7486.1|7498.1|7486.1|3
1721313960000|2024-07-18 14:46:00|7498.4|7486.4|7498.4|7486.4|7498.4|7486.4|7498.4|7486.4|0
1721313970000|2024-07-18 14:46:10|7498.6|7486.6|7498.6|7486.6|7498.9|7486.9|7498.6|7486.6|1
1721313980000|2024-07-18 14:46:20|7498.4|7486.4|7491.9|7479.9|7498.9|7486.9|7491.9|7479.9|5
1721313990000|2024-07-18 14:46:30|7501.6|7489.6|7501.9|7489.9|7502.1|7490.1|7501.6|7489.6|2
1721314000000|2024-07-18 14:46:40|7500.4|7488.4|7499.1|7487.1|7500.4|7488.4|7498.9|7486.9|3
1721314010000|2024-07-18 14:46:50|7499.6|7487.6|7500.9|7488.9|7501.1|7489.1|7499.6|7487.6|9
1721314020000|2024-07-18 14:47:00|7501.9|7489.9|7498.6|7486.6|7501.9|7489.9|7487.4|7475.4|11
1721314030000|2024-07-18 14:47:10|7494.6|7482.6|7493.4|7481.4|7495.9|7483.9|7491.9|7479.9|10
1721314040000|2024-07-18 14:47:20|7494.9|7482.9|7494.9|7482.9|7497.9|7485.9|7494.9|7482.9|10
1721314050000|2024-07-18 14:47:30|7495.1|7483.1|7499.4|7487.4|7503.4|7491.4|7493.4|7481.4|64
1721314060000|2024-07-18 14:47:40|7498.6|7486.6|7490.9|7478.9|7498.6|7486.6|7489.4|7477.4|16
1721314070000|2024-07-18 14:47:50|7491.1|7479.1|7492.6|7480.6|7496.6|7484.6|7491.1|7479.1|3
1721314080000|2024-07-18 14:48:00|7490.6|7478.6|7487.9|7475.9|7490.6|7478.6|7487.9|7475.9|1
1721314090000|2024-07-18 14:48:10|7487.4|7475.4|7514.6|7502.6|7514.6|7502.6|7486.6|7474.6|27
1721314100000|2024-07-18 14:48:20|7514.9|7502.9|7513.1|7501.1|7514.9|7502.9|7505.9|7493.9|39
1721314110000|2024-07-18 14:48:30|7512.9|7500.9|7514.6|7502.6|7515.9|7503.9|7511.4|7499.4|8
1721314120000|2024-07-18 14:48:40|7514.4|7502.4|7514.4|7502.4|7515.4|7503.4|7513.6|7501.6|3
1721314130000|2024-07-18 14:48:50|7512.6|7500.6|7514.1|7502.1|7514.4|7502.4|7512.6|7500.6|7
1721314140000|2024-07-18 14:49:00|7513.9|7501.9|7515.3|7503.3|7515.3|7503.3|7509.8|7497.8|20
1721314150000|2024-07-18 14:49:10|7514.3|7502.3|7514.1|7502.1|7514.3|7502.3|7514.1|7502.1|8
1721314160000|2024-07-18 14:49:20|7513.8|7501.8|7513.3|7501.3|7514.6|7503.1|7508.1|7497.6|3
1721314170000|2024-07-18 14:49:30|7513.1|7501.1|7507.1|7495.1|7513.3|7501.3|7506.3|7494.3|8
1721314180000|2024-07-18 14:49:40|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|1
1721314190000|2024-07-18 14:49:50|7504.9|7492.9|7504.6|7492.6|7504.9|7492.9|7500.6|7488.6|3
1721314200000|2024-07-18 14:50:00|7505.1|7493.1|7503.3|7491.3|7505.3|7493.3|7501.8|7489.8|0
1721314210000|2024-07-18 14:50:10|7503.6|7491.6|7503.8|7491.8|7503.8|7491.8|7502.8|7490.8|1
1721314220000|2024-07-18 14:50:20|7502.1|7490.1|7498.6|7490.6|7502.1|7490.6|7498.6|7487.8|0
1721314230000|2024-07-18 14:50:30|7496.3|7488.3|7506.3|7494.3|7509.3|7497.3|7496.3|7488.3|4
1721314240000|2024-07-18 14:50:40|7506.6|7494.6|7506.6|7494.6|7507.1|7495.1|7506.1|7494.1|2
1721314250000|2024-07-18 14:50:50|7506.3|7494.3|7510.1|7498.1|7510.3|7498.3|7506.3|7494.3|0
1721314260000|2024-07-18 14:51:00|7509.8|7497.8|7510.3|7498.3|7510.3|7498.3|7509.8|7497.8|0
1721314270000|2024-07-18 14:51:10|7510.1|7498.1|7522.6|7510.6|7522.8|7510.8|7510.1|7498.1|5
1721314280000|2024-07-18 14:51:20|7520.1|7508.1|7519.1|7507.1|7522.1|7510.1|7519.1|7507.1|1
1721314290000|2024-07-18 14:51:30|7518.8|7506.8|7521.6|7509.6|7521.6|7509.6|7518.8|7506.8|0
1721314300000|2024-07-18 14:51:40|7522.3|7510.3|7523.6|7511.6|7523.6|7511.6|7522.3|7510.3|1
1721314310000|2024-07-18 14:51:50|7533.1|7521.1|7528.1|7516.1|7533.1|7521.1|7527.3|7515.3|21
1721314320000|2024-07-18 14:52:00|7527.6|7515.6|7533.3|7521.3|7533.3|7526.6|7527.6|7515.6|6
1721314330000|2024-07-18 14:52:10|7533.6|7521.6|7542.6|7530.6|7542.6|7530.6|7533.6|7521.6|4
1721314340000|2024-07-18 14:52:20|7543.6|7531.6|7548.8|7536.8|7548.8|7536.8|7541.8|7529.8|6
1721314350000|2024-07-18 14:52:30|7549.6|7537.6|7568.3|7556.3|7568.3|7556.3|7549.6|7537.6|9
1721314360000|2024-07-18 14:52:40|7567.8|7555.8|7565.1|7553.1|7569.3|7557.3|7564.1|7552.1|6
1721314370000|2024-07-18 14:52:50|7566.6|7554.6|7564.6|7552.6|7567.6|7555.6|7562.1|7552.6|5
1721314380000|2024-07-18 14:53:00|7562.3|7554.3|7552.3|7540.3|7564.8|7554.3|7551.6|7539.6|2
1721314390000|2024-07-18 14:53:10|7552.1|7540.1|7552.1|7540.1|7557.3|7545.3|7551.3|7539.3|4
1721314400000|2024-07-18 14:53:20|7551.1|7539.1|7551.6|7539.6|7552.3|7540.3|7547.6|7535.6|19
1721314410000|2024-07-18 14:53:30|7551.8|7539.8|7548.3|7540.3|7551.8|7541.3|7548.3|7538.8|2
1721314420000|2024-07-18 14:53:40|7547.8|7541.8|7548.8|7540.8|7548.8|7541.8|7547.8|7540.3|1
1721314430000|2024-07-18 14:53:50|7548.1|7542.1|7547.1|7535.1|7552.6|7546.6|7546.3|7535.1|15
1721314440000|2024-07-18 14:54:00|7546.8|7534.8|7542.6|7534.6|7548.1|7538.1|7542.6|7534.6|2
1721314450000|2024-07-18 14:54:10|7542.1|7534.1|7541.8|7533.8|7542.1|7534.1|7541.8|7533.8|2
1721314460000|2024-07-18 14:54:20|7541.6|7533.6|7536.1|7524.1|7541.6|7533.6|7536.1|7524.1|2
1721314470000|2024-07-18 14:54:30|7539.1|7527.1|7543.6|7531.6|7544.1|7534.6|7533.8|7523.3|5
1721314480000|2024-07-18 14:54:40|7543.8|7531.8|7539.8|7527.8|7544.6|7534.8|7539.8|7527.8|5
1721314490000|2024-07-18 14:54:50|7539.1|7527.1|7553.6|7541.6|7553.6|7541.6|7539.1|7527.1|4
1721314500000|2024-07-18 14:55:00|7554.8|7542.8|7555.8|7543.8|7556.1|7544.1|7554.8|7542.8|3
1721314510000|2024-07-18 14:55:10|7556.3|7544.3|7557.3|7545.3|7557.3|7545.3|7556.3|7544.3|3
1721314520000|2024-07-18 14:55:20|7556.8|7544.8|7560.3|7548.3|7560.3|7548.3|7555.8|7543.8|2
1721314530000|2024-07-18 14:55:30|7559.8|7547.8|7558.5|7546.5|7560.3|7548.3|7557.6|7545.6|1
1721314540000|2024-07-18 14:55:40|7557.3|7545.3|7553.8|7541.8|7558.8|7546.8|7553|7541|108
1721314550000|2024-07-18 14:55:50|7555|7543|7549.8|7537.8|7555|7543|7549.8|7537.8|0
1721314560000|2024-07-18 14:56:00|7550.3|7538.3|7550.8|7538.8|7550.8|7538.8|7550.3|7538.3|0
1721314570000|2024-07-18 14:56:10|7557.5|7545.5|7564.5|7552.5|7565.8|7553.8|7555|7543|10
1721314580000|2024-07-18 14:56:20|7564.8|7552.8|7568|7556|7568|7556|7564.5|7552.5|39
1721314590000|2024-07-18 14:56:30|7567.8|7555.8|7566.5|7554.5|7568.8|7556.8|7565|7553|0
1721314600000|2024-07-18 14:56:40|7568|7556|7571.2|7559.2|7571.2|7559.2|7565.8|7553.8|30
1721314610000|2024-07-18 14:56:50|7570|7558|7572.7|7560.7|7572.7|7560.7|7570|7558|3
1721314620000|2024-07-18 14:57:00|7572.2|7560.2|7571.5|7559.5|7573.2|7561.2|7569.7|7557.7|15
1721314630000|2024-07-18 14:57:10|7570.7|7558.7|7573.7|7561.7|7574|7562|7570.7|7558.7|4
1721314640000|2024-07-18 14:57:20|7574.2|7562.2|7574.7|7562.7|7574.7|7562.7|7573.5|7561.5|0
1721314650000|2024-07-18 14:57:30|7575|7563|7575.2|7569.2|7576.7|7569.2|7575|7563|20
1721314660000|2024-07-18 14:57:40|7576.5|7564.5|7575.7|7563.7|7576.5|7564.5|7575|7563|9
1721314670000|2024-07-18 14:57:50|7575.5|7563.5|7568.7|7556.7|7575.5|7563.5|7568.7|7556.7|5
1721314680000|2024-07-18 14:58:00|7570|7558|7572.7|7560.7|7574.2|7562.2|7570|7558|3
1721314690000|2024-07-18 14:58:10|7574.2|7562.2|7572|7560|7574.2|7562.2|7571.7|7559.7|2
1721314700000|2024-07-18 14:58:20|7573.2|7561.2|7573|7561|7573.2|7561.2|7573|7561|0
1721314710000|2024-07-18 14:58:30|7571|7559|7567.7|7555.7|7571|7559|7567.2|7555.2|3
1721314720000|2024-07-18 14:58:40|7568.5|7556.5|7570.2|7558.2|7570.2|7558.2|7568.5|7556.5|1
1721314730000|2024-07-18 14:58:50|7566.5|7558.5|7566.5|7558.5|7566.5|7558.5|7566.5|7558.5|0
1721314740000|2024-07-18 14:59:00|7564.7|7556.7|7565.2|7557.2|7565.2|7557.2|7564.7|7556.7|0
1721314750000|2024-07-18 14:59:10|7569.2|7560.2|7572.5|7560.5|7576.5|7567|7569.2|7560.2|10
1721314760000|2024-07-18 14:59:20|7571.5|7559.5|7567|7559|7571.5|7559.5|7567|7559|0
1721314770000|2024-07-18 14:59:30|7564.7|7556.7|7564.7|7556.7|7564.7|7556.7|7564.7|7556.7|0
1721314780000|2024-07-18 14:59:40|7564.5|7556.5|7572|7560|7572.2|7560.2|7562.7|7556.5|4
1721314790000|2024-07-18 14:59:50|7571|7559|7571.7|7559.7|7572.2|7560.2|7570.2|7558.2|0
1721314800000|2024-07-18 15:00:00|7570.7|7558.7|7569.5|7557.5|7570.7|7558.7|7568.2|7556.2|2
1721314810000|2024-07-18 15:00:10|7569.2|7557.2|7566.7|7554.7|7569.2|7557.2|7566.7|7554.7|7
1721314820000|2024-07-18 15:00:20|7567.2|7555.2|7551.7|7539.7|7567.2|7555.2|7551.2|7539.2|5
1721314830000|2024-07-18 15:00:30|7552.2|7540.2|7554.9|7542.9|7555.4|7543.4|7549.5|7537.5|7
1721314840000|2024-07-18 15:00:40|7553.4|7545.4|7566.9|7554.9|7566.9|7554.9|7553.4|7545.4|4
1721314860000|2024-07-18 15:01:00|7566.2|7554.2|7558.7|7546.7|7566.2|7554.2|7558.7|7546.7|5
1721314870000|2024-07-18 15:01:10|7559.7|7547.7|7559.9|7547.9|7559.9|7547.9|7559.7|7547.7|1
1721314880000|2024-07-18 15:01:20|7558.9|7546.9|7558.4|7546.4|7558.9|7546.9|7558.4|7546.4|0
1721314890000|2024-07-18 15:01:30|7557.7|7545.7|7555.7|7543.7|7557.7|7545.7|7555.7|7543.7|0
1721314900000|2024-07-18 15:01:40|||||||||5
1721314910000|2024-07-18 15:01:50|||||||||2
1721314930000|2024-07-18 15:02:10|||||||||1
1721314950000|2024-07-18 15:02:30|7551.9|7539.9|7550.4|7538.4|7551.9|7541.4|7549.2|7538.4|7
1721314960000|2024-07-18 15:02:40|7548.2|7536.2|7539.9|7527.9|7548.2|7536.2|7539.9|7527.9|1
1721314970000|2024-07-18 15:02:50|7539.7|7527.7|7539.9|7527.9|7545.7|7533.7|7539.4|7527.4|4
1721314980000|2024-07-18 15:03:00|7539.7|7527.7|7516.2|7504.2|7539.7|7527.7|7516.2|7504.2|4
1721314990000|2024-07-18 15:03:10|7515.7|7503.7|7521.7|7509.7|7524.4|7512.4|7515.7|7503.7|4
1721315000000|2024-07-18 15:03:20|7522.4|7510.4|7523.2|7511.2|7523.9|7511.9|7522.2|7510.2|0
1721315010000|2024-07-18 15:03:30|7522.7|7510.7|7517.9|7505.9|7522.7|7510.7|7517.9|7505.9|3
1721315020000|2024-07-18 15:03:40|7518.4|7506.4|7516.7|7504.7|7518.7|7506.7|7514.2|7502.2|3
1721315030000|2024-07-18 15:03:50|7515.9|7503.9|7508.9|7496.9|7515.9|7503.9|7507.2|7495.2|3
1721315040000|2024-07-18 15:04:00|7508.7|7496.7|7504.7|7492.7|7508.7|7496.7|7504.4|7492.4|2
1721315050000|2024-07-18 15:04:10|7504.4|7492.4|7527.2|7515.2|7527.2|7515.2|7504.4|7492.4|7
1721315060000|2024-07-18 15:04:20|7526.7|7514.7|7525.9|7513.9|7526.7|7514.7|7519.7|7507.7|1
1721315070000|2024-07-18 15:04:30|7526.4|7514.4|7527.2|7515.2|7529.2|7517.2|7526.4|7514.4|1
1721315080000|2024-07-18 15:04:40|7527.4|7515.4|7526.9|7514.9|7527.4|7515.4|7526.9|7514.9|1
1721315100000|2024-07-18 15:05:00|7527.7|7515.7|7528.2|7516.2|7528.2|7516.2|7527.4|7515.4|0
1721315110000|2024-07-18 15:05:10|7528.4|7516.4|7543.4|7531.4|7545.4|7533.4|7528.4|7516.4|3
1721315120000|2024-07-18 15:05:20|7545.7|7533.7|7546.7|7534.7|7546.7|7534.7|7545.7|7533.7|0
1721315130000|2024-07-18 15:05:30|7547.2|7535.2|7547.7|7535.7|7547.7|7535.7|7547.2|7535.2|0
1721315140000|2024-07-18 15:05:40|7546.1|7534.1|7545.4|7537.4|7546.6|7537.4|7544.9|7534.1|1
1721315150000|2024-07-18 15:05:50|7543.1|7531.1|7543.1|7531.1|7543.1|7531.1|7543.1|7531.1|2
1721315160000|2024-07-18 15:06:00|7543.6|7531.6|7546.9|7534.9|7546.9|7534.9|7543.6|7531.6|1
1721315170000|2024-07-18 15:06:10|7546.6|7534.6|7546.9|7534.9|7546.9|7534.9|7546.6|7534.6|2
1721315190000|2024-07-18 15:06:30|7546.4|7534.4|7545.6|7533.6|7546.4|7534.4|7545.6|7533.6|0
1721315200000|2024-07-18 15:06:40|7546.1|7534.1|7546.1|7534.1|7546.1|7534.1|7546.1|7534.1|1
1721315210000|2024-07-18 15:06:50|7546.9|7534.9|7547.1|7535.1|7547.4|7535.4|7546.9|7534.9|0
1721315230000|2024-07-18 15:07:10|7546.9|7534.9|7546.9|7534.9|7546.9|7534.9|7546.9|7534.9|1
1721315240000|2024-07-18 15:07:20|7547.4|7535.4|7546.9|7534.9|7547.4|7535.4|7546.9|7534.9|0
1721315250000|2024-07-18 15:07:30|7547.1|7535.1|7548.4|7536.4|7548.4|7536.4|7546.9|7534.9|1
1721315260000|2024-07-18 15:07:40|7550.4|7538.4|7548.4|7536.4|7550.4|7538.4|7547.9|7535.9|1
1721315270000|2024-07-18 15:07:50|7548.6|7536.6|7547.9|7535.9|7548.6|7536.6|7547.4|7535.4|0
1721315280000|2024-07-18 15:08:00|7548.1|7536.1|7539.6|7527.6|7548.6|7536.6|7538.1|7526.1|2
1721315290000|2024-07-18 15:08:10|7541.9|7529.9|7541.1|7529.1|7543.1|7531.1|7541.1|7529.1|1
1721315300000|2024-07-18 15:08:20|7538.9|7530.9|7542.1|7530.1|7543.1|7531.4|7537.4|7530.1|2
1721315310000|2024-07-18 15:08:30|7541.9|7529.9|7534.4|7522.4|7541.9|7529.9|7533.9|7521.9|1
1721315320000|2024-07-18 15:08:40|7533.9|7521.9|7532.9|7520.9|7533.9|7521.9|7532.9|7520.9|1
1721315330000|2024-07-18 15:08:50|7533.9|7521.9|7533.6|7521.6|7533.9|7521.9|7533.6|7521.6|0
1721315340000|2024-07-18 15:09:00|7540.6|7528.6|7546.9|7534.9|7547.4|7535.4|7540.6|7528.6|4
1721315350000|2024-07-18 15:09:10|7546.4|7534.4|7547.6|7535.6|7548.1|7536.1|7546.4|7534.4|3
1721315370000|2024-07-18 15:09:30|7548.1|7536.1|7548.6|7536.6|7548.6|7536.6|7548.1|7536.1|0
1721315380000|2024-07-18 15:09:40|7548.3|7536.3|7548.3|7536.3|7548.3|7536.3|7548.3|7536.3|1
1721315400000|2024-07-18 15:10:00|7548.1|7536.1|7548.1|7536.1|7548.1|7536.1|7548.1|7536.1|1
1721315410000|2024-07-18 15:10:10|7548.6|7536.6|7552.6|7540.6|7552.6|7541.8|7547.6|7536.6|4
1721315420000|2024-07-18 15:10:20|7554.3|7542.3|7552.1|7540.1|7554.8|7547.6|7549.6|7540.1|3
1721315430000|2024-07-18 15:10:30|7552.6|7540.6|7552.6|7540.6|7552.6|7540.6|7552.6|7540.6|0
1721315440000|2024-07-18 15:10:40|7550.8|7538.8|7550.6|7538.6|7550.8|7538.8|7550.1|7538.1|2
1721315460000|2024-07-18 15:11:00|7550.8|7538.8|7550.3|7538.3|7551.1|7539.1|7550.3|7538.3|0
1721315470000|2024-07-18 15:11:10|7549.8|7537.8|7550.1|7538.1|7550.1|7538.1|7549.8|7537.8|2
1721315490000|2024-07-18 15:11:30|7540.8|7528.8|7532.6|7520.6|7541.6|7530.6|7522.3|7510.3|10
1721315500000|2024-07-18 15:11:40|7532.8|7520.8|7539.3|7527.3|7539.3|7527.3|7532.3|7520.8|2
1721315510000|2024-07-18 15:11:50|7539.1|7527.1|7539.3|7527.3|7539.3|7527.3|7538.1|7526.1|0
1721315520000|2024-07-18 15:12:00|7537.8|7529.8|7544.3|7532.3|7544.3|7536.3|7537.8|7529.8|1
1721315530000|2024-07-18 15:12:10|7543.3|7531.3|7542.6|7530.6|7543.6|7531.6|7542.6|7530.6|4
1721315550000|2024-07-18 15:12:30|7542.1|7530.1|7539.8|7527.8|7543.3|7531.3|7539.8|7527.8|0
1721315560000|2024-07-18 15:12:40|7540.1|7528.1|7536.8|7524.8|7540.3|7528.3|7536.8|7524.8|1
1721315570000|2024-07-18 15:12:50|7536.6|7524.6|7533.1|7521.1|7537.8|7525.8|7531.5|7519.5|0
1721315580000|2024-07-18 15:13:00|7531.5|7519.5|7540.6|7528.6|7541.8|7529.8|7531.5|7519.5|0
1721315590000|2024-07-18 15:13:10|7537.5|7525.5|7537|7525|7537.5|7525.5|7537|7525|1
1721315600000|2024-07-18 15:13:20|7536.8|7524.8|7536.5|7524.5|7536.8|7524.8|7536.5|7524.5|0
1721315610000|2024-07-18 15:13:30|7536|7524|7532|7520|7536|7524|7532|7520|1
1721315620000|2024-07-18 15:13:40|7532.5|7520.5|7532.5|7520.5|7532.8|7520.8|7532.5|7520.5|1
1721315630000|2024-07-18 15:13:50|7523.6|7511.6|7526|7514|7526|7514|7523.6|7511.6|4
1721315640000|2024-07-18 15:14:00|7525.5|7513.5|7524.5|7512.5|7525.5|7513.5|7524.3|7512.3|2
1721315650000|2024-07-18 15:14:10|7524.3|7512.3|7535|7523|7535|7523|7524.3|7512.3|3
1721315660000|2024-07-18 15:14:20|7534.6|7522.6|7533.3|7521.3|7534.6|7522.6|7531|7519|0
1721315670000|2024-07-18 15:14:30|7533.5|7521.5|7527.5|7515.5|7533.5|7523.8|7527|7515|2
1721315680000|2024-07-18 15:14:40|7529|7517|7529|7517|7529.3|7517.3|7526.5|7514.5|1
1721315690000|2024-07-18 15:14:50|7529.3|7517.3|7541.3|7529.3|7541.5|7529.5|7527.8|7517|2
1721315700000|2024-07-18 15:15:00|7541|7529|7541.5|7529.5|7541.5|7529.5|7538.3|7526.3|2
1721315710000|2024-07-18 15:15:10|7531.3|7519.3|7529.3|7517.3|7531.3|7519.3|7528.3|7516.3|3
1721315720000|2024-07-18 15:15:20|7530.3|7518.3|7529|7517|7531.5|7519.5|7529|7517|0
1721315730000|2024-07-18 15:15:30|7529.3|7517.3|7527.5|7515.5|7529.3|7517.3|7527.5|7515.5|0
1721315740000|2024-07-18 15:15:40|||||||||1
1721315750000|2024-07-18 15:15:50|7527.8|7515.8|7527.5|7515.5|7527.8|7515.8|7527.5|7515.5|0
1721315760000|2024-07-18 15:16:00|7527|7515|7518|7512|7527|7515|7518|7512|1
1721315770000|2024-07-18 15:16:10|||||||||1
1721315780000|2024-07-18 15:16:20|7520|7513.5|7518.5|7512.5|7525.5|7513.5|7518.5|7511.5|2
1721315800000|2024-07-18 15:16:40|7512.8|7500.8|7515.3|7503.3|7515.5|7503.5|7512.8|7500.8|3
1721315810000|2024-07-18 15:16:50|7515.8|7503.8|7511.5|7499.5|7515.8|7503.8|7511.5|7499.5|1
1721315820000|2024-07-18 15:17:00|7512.8|7500.8|7513.3|7501.3|7515|7503|7512.8|7500.8|1
1721315830000|2024-07-18 15:17:10|7514.3|7502.3|7514|7502|7514.8|7502.8|7513.8|7501.8|3
1721315840000|2024-07-18 15:17:20|7513.3|7501.3|7522.5|7510.5|7522.5|7510.5|7513.3|7501.3|1
1721315850000|2024-07-18 15:17:30|7522.8|7510.8|7522.8|7510.8|7522.8|7510.8|7522.8|7510.8|0
1721315860000|2024-07-18 15:17:40|7522.5|7510.5|7522|7510|7522.5|7510.5|7522|7510|1
1721315870000|2024-07-18 15:17:50|7521.3|7509.3|7534.8|7522.8|7535.8|7523.8|7521.3|7509.3|7
1721315880000|2024-07-18 15:18:00|7534|7522|7536|7524|7537.8|7525.8|7534|7522|1
1721315890000|2024-07-18 15:18:10|7536.5|7524.5|7536.5|7524.5|7536.8|7524.8|7536.5|7524.5|1
1721315910000|2024-07-18 15:18:30|7536.8|7524.8|7536.8|7524.8|7536.8|7524.8|7536.8|7524.8|0
1721315920000|2024-07-18 15:18:40|7537|7525|7537|7525|7537|7525|7537|7525|1
1721315940000|2024-07-18 15:19:00|7537.3|7525.3|7537.8|7525.8|7537.8|7525.8|7536.8|7524.8|1
1721315950000|2024-07-18 15:19:10|7537.5|7525.5|7536.3|7524.3|7537.5|7525.5|7536.3|7524.3|3
1721315960000|2024-07-18 15:19:20|7536.5|7524.5|7537|7525|7537|7525|7536.5|7524.5|0
1721315970000|2024-07-18 15:19:30|7538.3|7526.3|7537|7529|7538.5|7529|7537|7526.3|5
1721315980000|2024-07-18 15:19:40|7537.2|7529.2|7543.5|7531.5|7544|7532|7537|7529.2|4
1721315990000|2024-07-18 15:19:50|7543.7|7531.7|7544|7532|7546.2|7534.2|7543.7|7531.7|2
1721316000000|2024-07-18 15:20:00|7544.2|7532.2|7543.5|7531.5|7544.2|7532.2|7543.5|7531.5|0
1721316010000|2024-07-18 15:20:10|7544|7532|7544.2|7532.2|7544.2|7532.2|7544|7532|1
1721316030000|2024-07-18 15:20:30|7544|7532|7545|7533|7545|7533|7543.7|7531.7|1
1721316040000|2024-07-18 15:20:40|7545.5|7533.5|7545.5|7533.5|7545.7|7533.7|7545|7533|3
1721316060000|2024-07-18 15:21:00|7544|7536|7544|7536|7544|7536|7544|7536|0
1721316070000|2024-07-18 15:21:10|7543.7|7537.7|7544|7538|7544|7538|7543.7|7537.7|1
1721316090000|2024-07-18 15:21:30|7544.2|7538.2|7551.7|7543.7|7555.2|7547.2|7544.2|7538.2|12
1721316100000|2024-07-18 15:21:40|7552|7540|7548.2|7536.2|7552|7540|7548.2|7536.2|5
1721316110000|2024-07-18 15:21:50|7547.5|7535.5|7528.2|7520.2|7547.5|7535.5|7528.2|7518.5|2
1721316120000|2024-07-18 15:22:00|7528|7520|7530.5|7518.5|7530.5|7520|7528|7518.5|1
1721316130000|2024-07-18 15:22:10|7532|7520|7530.2|7518.2|7536.2|7524.2|7530|7518|4
1721316140000|2024-07-18 15:22:20|7531.2|7519.2|7530.2|7518.2|7532.2|7520.2|7530.2|7518.2|0
1721316150000|2024-07-18 15:22:30|7527.5|7515.5|7528.5|7516.5|7529.5|7517.5|7527.5|7515.5|0
1721316160000|2024-07-18 15:22:40|7527|7515|7524.2|7512.2|7527|7515|7523|7511|1
1721316170000|2024-07-18 15:22:50|7523.7|7511.7|7522.5|7510.5|7524.2|7512.2|7522.5|7510.5|0
1721316180000|2024-07-18 15:23:00|7521.5|7509.5|7521.5|7509.5|7521.5|7509.5|7521.5|7509.5|1
1721316190000|2024-07-18 15:23:10|7522|7510|7528.2|7516.2|7530.5|7518.5|7522|7510|3
1721316200000|2024-07-18 15:23:20|7527.2|7515.2|7526.2|7514.2|7527.2|7515.2|7526.2|7514.2|0
1721316210000|2024-07-18 15:23:30|7527.4|7515.4|7529.5|7517.5|7529.5|7517.5|7527.4|7515.4|0
1721316220000|2024-07-18 15:23:40|7529.7|7517.7|7530.7|7518.7|7531.7|7519.7|7529.7|7517.7|1
1721316230000|2024-07-18 15:23:50|7531.4|7519.4|7531.2|7519.2|7531.4|7519.4|7531.2|7519.2|1
1721316250000|2024-07-18 15:24:10|7533.2|7521.2|7536.2|7524.2|7536.2|7524.2|7533.2|7521.2|2
1721316270000|2024-07-18 15:24:30|7534.7|7526.7|7535.2|7523.2|7535.2|7526.7|7534.7|7523.2|5
1721316280000|2024-07-18 15:24:40|||||||||2
1721316290000|2024-07-18 15:24:50|7535.7|7523.7|7535.7|7523.7|7535.7|7523.7|7535.7|7523.7|2
1721316300000|2024-07-18 15:25:00|7536.2|7524.2|7533.9|7521.9|7536.7|7526.4|7533.9|7521.9|4
1721316310000|2024-07-18 15:25:10|7533.7|7521.7|7533.7|7527.7|7535.4|7527.9|7533.2|7521.7|5
1721316330000|2024-07-18 15:25:30|7533.9|7527.9|7533.9|7527.9|7533.9|7527.9|7533.9|7527.9|0
1721316340000|2024-07-18 15:25:40|7538.7|7526.7|7540.9|7528.9|7541.4|7529.4|7536.7|7524.7|10
1721316350000|2024-07-18 15:25:50|7541.2|7529.2|7554.4|7542.4|7554.9|7545.2|7541.2|7529.2|12
1721316360000|2024-07-18 15:26:00|7554.7|7542.7|7553.7|7545.7|7555.4|7545.7|7553.2|7542.4|1
1721316370000|2024-07-18 15:26:10|7554.2|7546.2|7552.9|7540.9|7554.2|7546.2|7550.9|7538.9|4
1721316380000|2024-07-18 15:26:20|7551.2|7539.2|7551.2|7539.2|7551.2|7539.2|7550.4|7538.4|2
1721316390000|2024-07-18 15:26:30|7552.7|7540.7|7551.4|7539.4|7552.7|7540.7|7551.2|7539.2|2
1721316400000|2024-07-18 15:26:40|7550.7|7538.7|7551.7|7539.7|7551.7|7539.7|7550.7|7538.7|2
1721316410000|2024-07-18 15:26:50|7549.9|7543.9|7555.2|7549.2|7555.9|7549.4|7549.9|7542.7|8
1721316420000|2024-07-18 15:27:00|7555.4|7549.4|7571.9|7563.9|7574.4|7565.4|7554.7|7547.4|36
1721316430000|2024-07-18 15:27:10|7572.9|7564.9|7572.9|7560.9|7572.9|7564.9|7571.9|7559.9|3
1721316440000|2024-07-18 15:27:20|7573.1|7561.1|7573.1|7561.1|7573.1|7561.1|7573.1|7561.1|0
1721316450000|2024-07-18 15:27:30|7568.9|7556.9|7568.4|7556.4|7568.9|7556.9|7568.4|7556.4|3
1721316460000|2024-07-18 15:27:40|7563.9|7551.9|7559.4|7547.4|7563.9|7552.4|7559.4|7547.4|6
1721316470000|2024-07-18 15:27:50|7560.1|7548.1|7553.6|7547.6|7561.9|7549.9|7552.9|7542.6|2
1721316480000|2024-07-18 15:28:00|7555.1|7547.1|7524.2|7512.2|7555.1|7548.1|7523.9|7511.9|15
1721316490000|2024-07-18 15:28:10|7524.4|7512.4|7533.9|7521.9|7533.9|7521.9|7524.2|7512.2|5
1721316500000|2024-07-18 15:28:20|7535.2|7523.2|7542.9|7530.9|7542.9|7530.9|7532.1|7520.1|1
1721316510000|2024-07-18 15:28:30|7542.7|7530.7|7542.9|7530.9|7542.9|7530.9|7542.1|7530.1|0
1721316520000|2024-07-18 15:28:40|7543.4|7531.4|7543.6|7531.6|7543.6|7534.4|7542.4|7531.4|5
1721316530000|2024-07-18 15:28:50|7544.4|7532.4|7548.4|7536.4|7548.4|7536.4|7542.9|7530.9|3
1721316540000|2024-07-18 15:29:00|7547.4|7535.4|7553.6|7541.6|7553.6|7541.6|7547.4|7535.4|2
1721316550000|2024-07-18 15:29:10|7554.1|7542.1|7556.4|7544.4|7556.4|7544.4|7553.4|7541.4|2
1721316560000|2024-07-18 15:29:20|7557.4|7545.4|7558.6|7546.6|7558.6|7546.6|7555.1|7543.1|0
1721316570000|2024-07-18 15:29:30|7558.9|7546.9|7553.6|7541.6|7558.9|7546.9|7553.6|7541.6|0
1721316580000|2024-07-18 15:29:40|7555.4|7543.4|7559.6|7547.6|7559.6|7547.6|7553.9|7541.9|2
1721316590000|2024-07-18 15:29:50|7562.4|7550.4|7562.4|7550.4|7562.4|7550.4|7562.4|7550.4|1
1721316600000|2024-07-18 15:30:00|7562.9|7550.9|7558.1|7546.1|7562.9|7552.4|7558.1|7546.1|3
1721316610000|2024-07-18 15:30:10|7557.9|7545.9|7556.4|7544.4|7557.9|7545.9|7556.4|7544.4|1
1721316620000|2024-07-18 15:30:20|7558.6|7546.6|7563.4|7551.4|7563.4|7551.4|7558.4|7546.4|2
1721316630000|2024-07-18 15:30:30|7562.9|7550.9|7553.9|7541.9|7565.1|7553.1|7546.9|7534.9|17
1721316640000|2024-07-18 15:30:40|7552.9|7540.9|7558.4|7546.4|7558.4|7546.4|7548.1|7536.1|2
1721316650000|2024-07-18 15:30:50|7560.6|7548.6|7560.1|7552.1|7561.9|7552.6|7560.1|7548.6|1
1721316660000|2024-07-18 15:31:00|7560.9|7552.9|7560.6|7552.6|7560.9|7552.9|7560.6|7552.6|2
1721316670000|2024-07-18 15:31:10|7560.9|7552.9|7563.9|7551.9|7566.4|7554.4|7560.9|7551.4|8
1721316680000|2024-07-18 15:31:20|7563.6|7551.6|7561.6|7549.6|7565.1|7553.1|7561.6|7549.6|0
1721316690000|2024-07-18 15:31:30|7562.1|7550.1|7563.4|7551.4|7564.4|7552.4|7561.9|7549.9|1
1721316700000|2024-07-18 15:31:40|7562.9|7550.9|7565.1|7553.1|7565.1|7553.1|7562.9|7550.9|1
1721316710000|2024-07-18 15:31:50|7565.4|7553.4|7561.9|7549.9|7565.4|7553.4|7561.9|7549.9|4
1721316720000|2024-07-18 15:32:00|7557.4|7545.4|7562.6|7550.6|7564.9|7555.4|7557.4|7545.4|5
1721316730000|2024-07-18 15:32:10|7562.1|7550.1|7561.4|7549.4|7563.4|7551.4|7560.6|7548.6|3
1721316740000|2024-07-18 15:32:20|7559.6|7547.6|7561.6|7549.6|7563.6|7551.6|7559.6|7547.6|0
1721316750000|2024-07-18 15:32:30|7562.4|7550.4|7561.4|7549.4|7562.4|7550.4|7561.1|7549.1|0
1721316760000|2024-07-18 15:32:40|7560.1|7548.1|7559.6|7547.6|7562.4|7550.4|7558.9|7546.9|1
1721316770000|2024-07-18 15:32:50|7559.1|7547.1|7560.8|7548.8|7562.6|7550.6|7558.4|7546.4|3
1721316780000|2024-07-18 15:33:00|7560.3|7548.3|7560.1|7548.1|7560.3|7548.3|7560.1|7548.1|0
1721316790000|2024-07-18 15:33:10|7560.3|7548.3|7559.6|7547.6|7560.3|7548.3|7558.3|7546.3|1
1721316800000|2024-07-18 15:33:20|7559.3|7547.3|7559.1|7547.1|7559.8|7547.8|7559.1|7547.1|0
1721316810000|2024-07-18 15:33:30|7559.3|7547.3|7554.3|7542.3|7559.3|7547.3|7554.3|7542.3|1
1721316820000|2024-07-18 15:33:40|7554.6|7542.6|7544.6|7536.6|7554.6|7542.6|7544.6|7535.3|6
1721316830000|2024-07-18 15:33:50|7544.8|7536.8|7540.8|7528.8|7544.8|7536.8|7526.8|7514.8|4
1721316840000|2024-07-18 15:34:00|7540.6|7528.6|7542.6|7530.6|7542.6|7530.6|7538.1|7526.1|1
1721316850000|2024-07-18 15:34:10|7543.6|7531.6|7545.8|7533.8|7545.8|7533.8|7541.3|7529.3|1
1721316860000|2024-07-18 15:34:20|7546.1|7534.1|7545.3|7533.3|7546.3|7534.3|7545.3|7533.3|1
1721316870000|2024-07-18 15:34:30|7544.8|7532.8|7516.1|7504.1|7544.8|7532.8|7515.4|7503.4|3
1721316880000|2024-07-18 15:34:40|7515.4|7503.4|7510.8|7502.8|7516.4|7504.4|7510.8|7502.1|5
1721316890000|2024-07-18 15:34:50|7513.6|7501.6|7508.1|7496.1|7514.3|7503.6|7507.1|7495.1|6
1721316900000|2024-07-18 15:35:00|7509.1|7497.1|7502.6|7490.6|7510.8|7498.8|7499.1|7487.1|8
1721316910000|2024-07-18 15:35:10|7502.8|7490.8|7489.4|7477.4|7505.1|7493.1|7488.4|7476.8|10
1721316920000|2024-07-18 15:35:20|7489.1|7477.1|7490.4|7478.4|7490.4|7478.4|7478.6|7466.6|15
1721316930000|2024-07-18 15:35:30|7490.8|7478.8|7487.8|7475.8|7493.8|7481.8|7486.8|7474.8|5
1721316940000|2024-07-18 15:35:40|7486.6|7474.6|7486.6|7474.6|7487.6|7475.6|7486.3|7474.3|6
1721316950000|2024-07-18 15:35:50|7483.6|7471.6|7509.8|7497.8|7509.8|7497.8|7482.3|7470.3|1
1721316960000|2024-07-18 15:36:00|7503.8|7491.8|7506.6|7494.6|7510.3|7498.3|7503.8|7491.8|6
1721316970000|2024-07-18 15:36:10|7505.8|7493.8|7505.3|7493.3|7506.1|7494.1|7505.3|7493.3|5
1721316980000|2024-07-18 15:36:20|7504.1|7492.1|7503.3|7491.3|7504.1|7492.1|7503.3|7491.3|0
1721316990000|2024-07-18 15:36:30|7503.1|7491.1|7505.1|7493.1|7507.1|7495.1|7502.8|7490.8|0
1721317000000|2024-07-18 15:36:40|7504.8|7492.8|7485.1|7473.1|7504.8|7492.8|7483.6|7471.6|2
1721317010000|2024-07-18 15:36:50|7485.6|7473.6|7482.8|7470.8|7486.1|7474.1|7482.8|7470.8|0
1721317020000|2024-07-18 15:37:00|7483.6|7471.6|7483.3|7471.3|7484.6|7472.6|7477.6|7465.6|3
1721317030000|2024-07-18 15:37:10|7483.1|7471.1|7487.8|7475.8|7487.8|7475.8|7483.1|7471.1|1
1721317040000|2024-07-18 15:37:20|7487.6|7475.6|7484.3|7472.3|7487.6|7475.6|7483.3|7471.3|1
1721317050000|2024-07-18 15:37:30|7484.1|7472.1|7480.8|7468.8|7485.6|7473.6|7479.8|7467.8|0
1721317060000|2024-07-18 15:37:40|7479.6|7467.6|7480.3|7468.3|7482.6|7470.6|7479.6|7467.6|1
1721317070000|2024-07-18 15:37:50|7482.8|7470.8|7479.8|7467.8|7482.8|7470.8|7479.8|7467.8|0
1721317080000|2024-07-18 15:38:00|7482|7470|7492.1|7480.1|7492.3|7480.3|7482|7470|0
1721317090000|2024-07-18 15:38:10|7491.5|7479.5|7491.6|7479.6|7491.6|7479.6|7491.1|7479.1|2
1721317110000|2024-07-18 15:38:30|7493.3|7481.3|7493.1|7481.1|7493.3|7481.3|7493.1|7481.1|1
1721317120000|2024-07-18 15:38:40|7493.5|7481.5|7494.5|7482.5|7494.5|7482.5|7493.5|7481.5|1
1721317130000|2024-07-18 15:38:50|7494.8|7482.8|7495.3|7483.3|7495.3|7483.3|7494.8|7482.8|0
1721317140000|2024-07-18 15:39:00|7495|7483|7505.8|7493.8|7507.5|7495.5|7491.6|7479.6|6
1721317150000|2024-07-18 15:39:10|7506.3|7494.3|7507.3|7495.3|7515.6|7503.6|7506.3|7494.3|3
1721317160000|2024-07-18 15:39:20|7507.1|7495.1|7509.3|7497.3|7509.3|7497.3|7506.8|7494.8|1
1721317170000|2024-07-18 15:39:30|7507.8|7499.8|7512.8|7500.8|7512.8|7500.8|7507.8|7499.8|4
1721317180000|2024-07-18 15:39:40|7513.3|7501.3|7517.8|7505.8|7519|7507|7511.3|7501.1|9
1721317190000|2024-07-18 15:39:50|7517.3|7505.3|7519.8|7507.8|7519.8|7507.8|7517|7505|0
1721317200000|2024-07-18 15:40:00|7518|7510|7518|7510|7518|7510|7518|7510|3
1721317210000|2024-07-18 15:40:10|7522|7512|7517.8|7505.8|7524|7512|7517.5|7505.5|5
1721317220000|2024-07-18 15:40:20|7518|7506|7517.3|7505.3|7518.8|7506.8|7517.3|7505.3|0
1721317230000|2024-07-18 15:40:30|7517|7505|7517|7505|7517|7505|7517|7505|1
1721317240000|2024-07-18 15:40:40|7516.8|7504.8|7520.8|7508.8|7524.3|7512.3|7516.8|7504.8|10
1721317250000|2024-07-18 15:40:50|7521|7509|7519.8|7507.8|7521.3|7509.3|7519.8|7507.8|0
1721317260000|2024-07-18 15:41:00|7515.8|7509.8|7519.8|7507.8|7520|7509.8|7514.8|7507.8|2
1721317270000|2024-07-18 15:41:10|7520|7508|7516.8|7508.8|7520.3|7508.8|7516.8|7506.5|3
1721317280000|2024-07-18 15:41:20|7517|7509|7516.3|7508.3|7517|7509|7516.3|7508.3|1
1721317290000|2024-07-18 15:41:30|7521.8|7513.8|7527.8|7515.8|7531.3|7519.3|7521.8|7513.8|7
1721317300000|2024-07-18 15:41:40|7527.5|7515.5|7520.5|7508.5|7536|7525.5|7519.5|7507.5|11
1721317310000|2024-07-18 15:41:50|7520|7508|7518.8|7506.8|7520|7508|7518.5|7506.5|6
1721317320000|2024-07-18 15:42:00|7526|7514|7522.8|7510.8|7527.8|7515.8|7522.8|7510.8|3
1721317330000|2024-07-18 15:42:10|7522.3|7510.3|7522.8|7510.8|7522.8|7510.8|7522.3|7510.3|1
1721317350000|2024-07-18 15:42:30|7523.3|7511.3|7530|7518|7530.2|7518.2|7523.3|7511.3|1
1721317360000|2024-07-18 15:42:40|7531|7519|7550.2|7538.2|7550.2|7538.2|7530.5|7518.5|10
1721317370000|2024-07-18 15:42:50|7550.5|7538.5|7550|7538|7550.5|7538.5|7548|7536|2
1721317380000|2024-07-18 15:43:00|7549|7537|7549.2|7537.2|7549.2|7537.2|7548.2|7536.2|0
1721317390000|2024-07-18 15:43:10|7549|7537|7547.7|7535.7|7549|7537|7542.2|7530.2|14
1721317400000|2024-07-18 15:43:20|7547.2|7535.2|7541|7529|7547.2|7537|7541|7529|1
1721317410000|2024-07-18 15:43:30|7540.7|7528.7|7538.5|7530.5|7540.7|7530.5|7538.5|7528.7|0
1721317420000|2024-07-18 15:43:40|7535.3|7523.3|7538|7526|7538.5|7526.5|7528.2|7516.2|10
1721317430000|2024-07-18 15:43:50|7538.5|7526.5|7538.5|7526.5|7539|7527|7538.5|7526.5|0
1721317440000|2024-07-18 15:44:00|7537.2|7525.2|7548.7|7536.7|7550.5|7542.2|7536|7525.2|4
1721317450000|2024-07-18 15:44:10|7548.2|7536.2|7543.2|7531.2|7548.2|7536.2|7543|7531|8
1721317460000|2024-07-18 15:44:20|7543.5|7531.5|7546.2|7534.2|7546.2|7534.2|7541.7|7529.7|4
1721317470000|2024-07-18 15:44:30|7546|7534|7546.2|7534.2|7546.2|7534.2|7546|7534|0
1721317480000|2024-07-18 15:44:40|7546|7534|7542.7|7530.7|7546.4|7534.4|7542.7|7530.7|2
1721317490000|2024-07-18 15:44:50|7541.7|7529.7|7536.2|7524.2|7541.7|7530.2|7535.4|7523.4|3
1721317500000|2024-07-18 15:45:00|7534.9|7522.9|7524.9|7512.9|7536.7|7524.7|7523.9|7512.9|3
1721317510000|2024-07-18 15:45:10|7522.2|7514.2|7521.4|7509.4|7522.2|7514.2|7521.4|7509.4|1
1721317520000|2024-07-18 15:45:20|7521.2|7509.2|7529.4|7517.4|7529.4|7517.4|7521.2|7509.2|7
1721317530000|2024-07-18 15:45:30|7529.7|7517.7|7528.4|7516.4|7529.7|7517.7|7528.4|7516.4|0
1721317540000|2024-07-18 15:45:40|7528.2|7516.2|7529.7|7517.7|7531.7|7520.7|7527.7|7515.7|12
1721317550000|2024-07-18 15:45:50|7528.2|7522.2|7532.2|7520.2|7536.9|7524.9|7528.2|7518.9|3
1721317560000|2024-07-18 15:46:00|7532.7|7520.7|7529.9|7517.9|7533.9|7521.9|7529.9|7517.9|1
1721317570000|2024-07-18 15:46:10|7531.7|7519.7|7533.4|7521.4|7533.4|7521.4|7531.7|7519.7|2
1721317580000|2024-07-18 15:46:20|7533.9|7521.9|7534.4|7522.4|7534.4|7522.4|7533.9|7521.9|0
1721317590000|2024-07-18 15:46:30|7533.9|7521.9|7529.2|7517.2|7534.2|7522.2|7529.2|7517.2|2
1721317600000|2024-07-18 15:46:40|7528.4|7516.4|7530.7|7518.7|7531.2|7519.2|7528.2|7516.2|2
1721317610000|2024-07-18 15:46:50|7531.2|7525.2|7537.2|7525.2|7537.4|7526.7|7531.2|7523.2|8
1721317620000|2024-07-18 15:47:00|7536.9|7524.9|7534.9|7522.9|7537.2|7525.2|7532.2|7520.2|3
1721317630000|2024-07-18 15:47:10|7534.7|7522.7|7537.7|7531.7|7537.9|7531.7|7533.9|7521.9|16
1721317640000|2024-07-18 15:47:20|7537.2|7531.2|7533.7|7521.7|7537.9|7531.2|7533.7|7521.7|4
1721317650000|2024-07-18 15:47:30|7533.4|7521.4|7534.2|7522.2|7534.9|7525.2|7533.2|7521.4|0
1721317660000|2024-07-18 15:47:40|7531.4|7523.4|7534.9|7522.9|7534.9|7526.7|7529.9|7521.9|2
1721317670000|2024-07-18 15:47:50|7530.9|7524.9|7521.2|7509.2|7530.9|7524.9|7519.9|7507.9|5
1721317680000|2024-07-18 15:48:00|7521.9|7509.9|7535.2|7523.2|7537.1|7529.1|7516.2|7509.9|37
1721317690000|2024-07-18 15:48:10|7535.7|7523.7|7536.6|7528.6|7537.1|7528.6|7535.2|7523.2|7
1721317700000|2024-07-18 15:48:20|7542.4|7534.4|7535.2|7527.2|7542.4|7534.4|7534.9|7524.7|30
1721317710000|2024-07-18 15:48:30|7535.4|7527.4|7566.1|7554.1|7566.4|7554.4|7535.4|7527.4|10
1721317720000|2024-07-18 15:48:40|7566.6|7554.6|7573.9|7565.9|7578.4|7566.4|7564.9|7554.6|25
1721317730000|2024-07-18 15:48:50|7574.1|7566.1|7580.4|7574.4|7580.4|7574.4|7571.7|7561.9|22
1721317740000|2024-07-18 15:49:00|7580.6|7574.6|7584.9|7572.9|7588.6|7579.9|7576.9|7570.9|28
1721317750000|2024-07-18 15:49:10|7584.6|7572.6|7581.4|7573.4|7584.9|7575.1|7579.4|7571.1|19
1721317760000|2024-07-18 15:49:20|7580.6|7572.6|7580.4|7572.4|7582.1|7573.1|7576.9|7567.1|22
1721317770000|2024-07-18 15:49:30|7580.6|7572.6|7581.4|7573.4|7583.1|7573.9|7577.1|7570.1|36
1721317780000|2024-07-18 15:49:40|7580.1|7574.1|7596.8|7588.8|7596.8|7590.8|7579.4|7573.4|130
1721317790000|2024-07-18 15:49:50|7596.6|7588.6|7601.8|7589.8|7603.6|7594.6|7594.8|7588.1|61
1721317800000|2024-07-18 15:50:00|7602.1|7590.1|7599.6|7587.6|7602.1|7592.1|7594.1|7587.1|14
1721317810000|2024-07-18 15:50:10|7599.8|7587.8|7598.3|7590.3|7600.6|7590.3|7598.3|7587.1|11
1721317820000|2024-07-18 15:50:20|7600.6|7588.6|7640.8|7632.8|7641.6|7632.8|7598.1|7588.6|38
1721317830000|2024-07-18 15:50:30|7641.1|7633.1|7661.6|7649.6|7661.8|7649.8|7639.8|7632.6|6
1721317840000|2024-07-18 15:50:40|7661.3|7649.3|7647.1|7635.1|7661.3|7649.3|7646.3|7634.3|8
1721317850000|2024-07-18 15:50:50|7646.6|7634.6|7654.1|7642.1|7654.6|7642.6|7646.6|7634.6|9
1721317860000|2024-07-18 15:51:00|7652.6|7644.6|7658.1|7650.1|7658.3|7650.1|7652.6|7642.8|14
1721317870000|2024-07-18 15:51:10|7657.1|7649.1|7663.8|7651.8|7663.8|7651.8|7657.1|7647.8|7
1721317880000|2024-07-18 15:51:20|7664.5|7652.5|7665|7653|7665|7653|7664.5|7652.5|1
1721317890000|2024-07-18 15:51:30|7664.5|7652.5|7660.3|7648.3|7665.5|7655|7660.3|7648.3|9
1721317900000|2024-07-18 15:51:40|7660|7648|7648.3|7636.3|7660|7648|7643.6|7634.8|22
1721317910000|2024-07-18 15:51:50|7648.1|7636.1|7648.3|7640.3|7649.1|7641.6|7643.8|7635.3|9
1721317920000|2024-07-18 15:52:00|7648.1|7640.1|7642.8|7634.8|7648.1|7640.1|7641.1|7634.8|4
1721317930000|2024-07-18 15:52:10|7643.1|7635.1|7646.8|7634.8|7646.8|7635.1|7641.1|7634.3|5
1721317940000|2024-07-18 15:52:20|7647.1|7635.1|7626|7614|7647.6|7637.1|7624.8|7612.8|25
1721317950000|2024-07-18 15:52:30|7625.6|7613.6|7635.5|7623.5|7635.5|7623.5|7625.6|7613.6|2
1721317960000|2024-07-18 15:52:40|7635.8|7623.8|7641.3|7633.3|7641.3|7633.3|7635.8|7623.8|7
1721317970000|2024-07-18 15:52:50|7649.8|7641.8|7649.8|7637.8|7649.8|7641.8|7649.8|7637.8|4
1721317980000|2024-07-18 15:53:00|7648.5|7636.5|7649.5|7637.5|7649.5|7637.5|7647|7635|1
1721317990000|2024-07-18 15:53:10|7649.8|7637.8|7641.5|7629.5|7649.8|7639.5|7641.5|7629.5|1
1721318000000|2024-07-18 15:53:20|7642|7630|7642.5|7630.5|7642.5|7631.8|7636|7624|5
1721318010000|2024-07-18 15:53:30|7642.3|7630.3|7643|7631|7643|7631|7641.8|7629.8|6
1721318020000|2024-07-18 15:53:40|7643.3|7631.3|7643.8|7631.8|7643.8|7631.8|7643.3|7631.3|1
1721318030000|2024-07-18 15:53:50|7641|7629|7642.5|7630.5|7642.5|7630.5|7632.8|7622.8|3
1721318040000|2024-07-18 15:54:00|7643|7631|7638.8|7626.8|7643|7631|7638.3|7626.3|3
1721318050000|2024-07-18 15:54:10|7638.5|7626.5|7637.5|7625.5|7638.8|7626.8|7637|7625|2
1721318060000|2024-07-18 15:54:20|7637.3|7625.3|7634.5|7622.5|7637.3|7625.3|7631.5|7622.5|5
1721318070000|2024-07-18 15:54:30|7634.8|7622.8|7634|7622|7635.8|7623.8|7634|7622|5
1721318080000|2024-07-18 15:54:40|7633.8|7621.8|7633.5|7621.5|7633.8|7621.8|7633.5|7621.5|5
1721318090000|2024-07-18 15:54:50|7633.8|7621.8|7634|7622|7634|7622|7633.8|7621.8|6
1721318100000|2024-07-18 15:55:00|7633.5|7621.5|7630.3|7624.3|7634|7624.3|7630.3|7621.5|0
1721318110000|2024-07-18 15:55:10|7629.5|7623.5|7630.8|7622.8|7630.8|7623.5|7629.5|7622.5|1
1721318120000|2024-07-18 15:55:20|7630.3|7624.3|7647.2|7641.2|7647.2|7641.2|7630.3|7624.3|12
1721318130000|2024-07-18 15:55:30|7647.5|7641.5|7651.2|7639.2|7656.2|7646.2|7647.2|7639.2|8
1721318140000|2024-07-18 15:55:40|7651.7|7639.7|7646.7|7634.7|7651.7|7639.7|7645|7633|4
1721318150000|2024-07-18 15:55:50|7646.2|7634.2|7646.5|7634.5|7646.5|7634.5|7646.2|7634.2|1
1721318160000|2024-07-18 15:56:00|7638.3|7626.3|7639.8|7627.8|7639.8|7627.8|7638.3|7626.3|1
1721318170000|2024-07-18 15:56:10|7638.8|7626.8|7649.5|7637.5|7651|7641.5|7638.8|7626.8|12
1721318180000|2024-07-18 15:56:20|7650|7638|7650|7638|7650.5|7638.5|7650|7638|0
1721318190000|2024-07-18 15:56:30|7645|7633|7640.5|7628.5|7645|7633|7640.5|7628.5|26
1721318200000|2024-07-18 15:56:40|7640.7|7628.7|7649.7|7637.7|7649.7|7637.7|7640.7|7628.7|0
1721318210000|2024-07-18 15:56:50|7647.7|7635.7|7647|7635|7647.7|7635.7|7647|7635|1
1721318220000|2024-07-18 15:57:00|7645.7|7633.7|7645.2|7633.2|7645.7|7633.7|7644.5|7632.5|0
1721318230000|2024-07-18 15:57:10|7644.7|7632.7|7643|7631|7644.7|7632.7|7642|7630|0
1721318250000|2024-07-18 15:57:30|7643.2|7631.2|7643.2|7631.2|7643.2|7631.2|7643|7631|0
1721318260000|2024-07-18 15:57:40|7642|7630|7642|7630|7642|7630|7642|7630|0
1721318270000|2024-07-18 15:57:50|7640.2|7628.2|7640.2|7628.2|7640.2|7628.2|7640.2|7628.2|1
1721318280000|2024-07-18 15:58:00|7640.5|7628.5|7640.5|7628.5|7640.5|7628.5|7640.5|7628.5|0
1721318290000|2024-07-18 15:58:10|7638.7|7630.7|7644.2|7632.2|7644.2|7633.2|7637.7|7630.7|6
1721318300000|2024-07-18 15:58:20|7644|7632|7644.2|7636.2|7644.5|7637.2|7643.2|7632|1
1721318310000|2024-07-18 15:58:30|7642.2|7634.7|7642|7636|7642.7|7636|7642|7634.7|1
1721318320000|2024-07-18 15:58:40|7643.2|7635.2|7644.7|7632.7|7644.7|7635.2|7643.2|7631.5|1
1721318330000|2024-07-18 15:58:50|7647.7|7636.7|7647.7|7635.7|7647.7|7636.7|7647.7|7635.7|1
1721318370000|2024-07-18 15:59:30|7647.9|7635.9|7640.4|7628.4|7650.4|7644.4|7637.9|7628.2|6
1721318380000|2024-07-18 15:59:40|7638.2|7630.2|7625.7|7613.7|7638.2|7630.2|7625.7|7613.7|4
1721318390000|2024-07-18 15:59:50|7626.2|7614.2|7626.7|7614.7|7627.4|7615.4|7622.2|7610.2|1
1721318400000|2024-07-18 16:00:00|7625.7|7613.7|7625.7|7613.7|7628.7|7616.7|7624.4|7612.4|1
1721318410000|2024-07-18 16:00:10|7625.2|7613.2|7621.9|7613.9|7625.9|7613.9|7621.9|7612.4|2
1721318420000|2024-07-18 16:00:20|7622.4|7614.4|7615.5|7603.5|7622.4|7614.4|7613.2|7602.4|2
1721318430000|2024-07-18 16:00:30|7625.7|7613.7|7620.7|7608.7|7631.9|7619.9|7620|7608|4
1721318440000|2024-07-18 16:00:40|7620.2|7608.2|7620.9|7608.9|7620.9|7608.9|7618.2|7606.2|2
1721318450000|2024-07-18 16:00:50|7624.4|7612.4|7624.4|7612.4|7627.2|7615.2|7624.4|7612.4|1
1721318460000|2024-07-18 16:01:00|7625|7613|7625.2|7613.2|7625.2|7613.2|7623.7|7611.7|1
1721318470000|2024-07-18 16:01:10|7624.4|7612.4|7622.2|7610.2|7624.4|7612.4|7622.2|7610.2|0
1721318480000|2024-07-18 16:01:20|7620.7|7608.7|7617.4|7605.4|7620.7|7608.7|7617.4|7605.4|0
1721318490000|2024-07-18 16:01:30|7617.7|7605.7|7618.7|7606.7|7618.7|7606.7|7617.7|7605.7|0
1721318500000|2024-07-18 16:01:40|7620.2|7608.2|7623.4|7611.4|7623.4|7611.4|7619.4|7607.4|0
1721318520000|2024-07-18 16:02:00|7623.7|7611.7|7624.2|7612.2|7625.7|7613.7|7623.7|7611.7|1
1721318530000|2024-07-18 16:02:10|7625.2|7613.2|7627.4|7615.4|7627.4|7615.4|7625.2|7613.2|0
1721318540000|2024-07-18 16:02:20|7628.2|7616.2|7633.2|7621.2|7633.2|7621.2|7628.2|7616.2|1
1721318550000|2024-07-18 16:02:30|7632.7|7620.7|7632.9|7620.9|7632.9|7620.9|7632.4|7620.4|0
1721318560000|2024-07-18 16:02:40|7632.4|7620.4|7632.4|7620.4|7632.4|7620.4|7632.4|7620.4|0
1721318570000|2024-07-18 16:02:50|7632.9|7620.9|7633.4|7621.4|7633.4|7621.4|7632.9|7620.9|1
1721318590000|2024-07-18 16:03:10|7634.4|7622.4|7634.2|7622.2|7634.4|7622.4|7634.2|7622.2|1
1721318600000|2024-07-18 16:03:20|7636.1|7624.1|7636.2|7624.2|7637.9|7625.9|7635.7|7623.7|2
1721318610000|2024-07-18 16:03:30|7635.9|7623.9|7635.9|7623.9|7635.9|7623.9|7635.9|7623.9|2
1721318620000|2024-07-18 16:03:40|7636.9|7630.9|7634.2|7622.2|7636.9|7630.9|7634.2|7622.2|8
1721318630000|2024-07-18 16:03:50|7634.4|7622.4|7630.9|7618.9|7634.4|7622.4|7630.9|7618.9|0
1721318640000|2024-07-18 16:04:00|7628.9|7616.9|7628.4|7616.4|7629.2|7617.2|7628.4|7616.4|1
1721318650000|2024-07-18 16:04:10|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|0
1721318670000|2024-07-18 16:04:30|7629.2|7617.2|7617.9|7605.9|7629.2|7617.2|7617.9|7605.9|1
1721318680000|2024-07-18 16:04:40|7616.7|7604.7|7614.7|7602.7|7616.7|7604.7|7614.7|7602.7|0
1721318690000|2024-07-18 16:04:50|7614.9|7602.9|7615.9|7603.9|7616.2|7604.2|7614.9|7602.9|1
1721318700000|2024-07-18 16:05:00|7615.7|7603.7|7611.9|7599.9|7615.7|7604.9|7608.7|7599.9|1
1721318710000|2024-07-18 16:05:10|7608.9|7600.9|7620.1|7608.1|7620.1|7608.1|7608.9|7599.7|1
1721318720000|2024-07-18 16:05:20|7621.7|7609.7|7622.1|7610.1|7622.6|7610.6|7620.7|7608.7|0
1721318760000|2024-07-18 16:06:00|7623.4|7611.4|7625.9|7613.9|7625.9|7613.9|7623.4|7611.4|0
1721318770000|2024-07-18 16:06:10|||||||||1
1721318780000|2024-07-18 16:06:20|7624.9|7612.9|7625.1|7613.1|7625.1|7613.1|7624.9|7612.9|1
1721318790000|2024-07-18 16:06:30|7625.6|7613.6|7626.1|7614.1|7627.1|7615.1|7625.6|7613.6|1
1721318800000|2024-07-18 16:06:40|7626.4|7614.4|7626.4|7614.4|7626.4|7614.4|7626.4|7614.4|0
1721318810000|2024-07-18 16:06:50|7626.9|7614.9|7627.4|7615.4|7627.4|7615.4|7626.9|7614.9|0
1721318840000|2024-07-18 16:07:20|7627.1|7615.1|7627.1|7615.1|7627.1|7615.1|7626.9|7614.9|2
1721318850000|2024-07-18 16:07:30|7627.4|7615.4|7627.4|7615.4|7627.9|7615.9|7627.4|7615.4|1
1721318860000|2024-07-18 16:07:40|7627.1|7615.1|7627.1|7615.1|7627.1|7615.1|7627.1|7615.1|0
1721318880000|2024-07-18 16:08:00|7627.4|7615.4|7626.1|7618.1|7627.4|7618.1|7626.1|7615.4|0
1721318890000|2024-07-18 16:08:10|7629.1|7617.1|7628.4|7616.4|7629.1|7617.1|7628.4|7616.4|1
1721318910000|2024-07-18 16:08:30|7627.9|7615.9|7624.4|7612.4|7627.9|7617.1|7621.9|7612.1|2
1721318920000|2024-07-18 16:08:40|7624.6|7616.6|7628.4|7616.4|7628.4|7618.1|7624.1|7615.4|0
1721318930000|2024-07-18 16:08:50|7628.6|7616.6|7627.6|7615.6|7628.9|7616.9|7627.6|7615.6|1
1721318940000|2024-07-18 16:09:00|7627.1|7615.1|7635.9|7623.9|7636.3|7624.3|7627.1|7615.1|14
1721318950000|2024-07-18 16:09:10|7636.3|7624.3|7635.1|7623.1|7636.3|7624.3|7635.1|7623.1|1
1721318960000|2024-07-18 16:09:20|7636.1|7624.1|7635.6|7623.6|7636.1|7624.1|7635.6|7623.6|1
1721318970000|2024-07-18 16:09:30|7636.3|7624.3|7636.3|7624.3|7636.3|7624.3|7635.6|7623.6|1
1721318980000|2024-07-18 16:09:40|7634.8|7626.8|7636.3|7628.3|7636.3|7628.3|7634.8|7626.8|0
1721318990000|2024-07-18 16:09:50|7638.1|7626.1|7638.1|7626.1|7638.1|7626.1|7638.1|7626.1|0
1721319020000|2024-07-18 16:10:20|||||||||1
1721319030000|2024-07-18 16:10:30|7636.3|7628.3|7633.8|7621.8|7636.3|7628.3|7633.6|7621.6|3
1721319040000|2024-07-18 16:10:40|7634.6|7622.6|7634.3|7622.3|7634.6|7622.6|7634.3|7622.3|1
1721319060000|2024-07-18 16:11:00|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|7634.3|7622.3|0
1721319070000|2024-07-18 16:11:10|7634.3|7622.3|7634.8|7622.8|7635.1|7623.1|7634.3|7622.3|1
1721319080000|2024-07-18 16:11:20|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|1
1721319090000|2024-07-18 16:11:30|7634.8|7622.8|7635.1|7623.1|7635.1|7623.1|7634.8|7622.8|0
1721319100000|2024-07-18 16:11:40|7634.6|7622.6|7634.3|7622.3|7634.6|7622.6|7634.3|7622.3|0
1721319120000|2024-07-18 16:12:00|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|0
1721319180000|2024-07-18 16:13:00|7629.8|7623.8|7629.8|7623.8|7629.8|7623.8|7629.8|7623.8|0
1721319190000|2024-07-18 16:13:10|7627.8|7621.8|7627.8|7615.8|7627.8|7621.8|7625.1|7615.3|2
1721319210000|2024-07-18 16:13:30|7628.3|7616.3|7628.3|7616.3|7628.3|7616.3|7628.3|7616.3|0
1721319220000|2024-07-18 16:13:40|7633.3|7620.3|7637.3|7625.3|7637.3|7628|7633.3|7620.3|3
1721319230000|2024-07-18 16:13:50|7638.8|7626.8|7640.8|7628.8|7640.8|7628.8|7638.8|7626.8|0
1721319240000|2024-07-18 16:14:00|7641|7629|7640.5|7628.5|7641|7629|7640.3|7628.3|0
1721319250000|2024-07-18 16:14:10|7640.3|7628.3|7640.3|7628.3|7640.3|7628.3|7640.3|7628.3|0
1721319260000|2024-07-18 16:14:20|7639|7627|7639|7627|7639.8|7627.8|7639|7627|0
1721319270000|2024-07-18 16:14:30|7639.3|7627.3|7639.5|7627.5|7639.8|7627.8|7639.3|7627.3|0
1721319280000|2024-07-18 16:14:40|7639.8|7627.8|7639.5|7627.5|7639.8|7627.8|7639.5|7627.5|0
1721319290000|2024-07-18 16:14:50|7639.8|7627.8|7640.3|7632.3|7640.5|7632.3|7639.8|7627.8|1
1721319300000|2024-07-18 16:15:00|7640.5|7632.5|7639.5|7627.5|7640.5|7632.5|7639|7627|4
1721319310000|2024-07-18 16:15:10|7638.8|7626.8|7637|7625|7638.8|7626.8|7637|7625|0
1721319320000|2024-07-18 16:15:20|7634.8|7622.8|7633.8|7621.8|7634.8|7622.8|7633.8|7621.8|0
1721319330000|2024-07-18 16:15:30|7638|7626|7638|7626|7638|7626|7638|7626|1
1721319340000|2024-07-18 16:15:40|7638.3|7626.3|7639.3|7627.3|7639.3|7627.3|7638.3|7626.3|0
1721319350000|2024-07-18 16:15:50|7638.3|7626.3|7638.5|7626.5|7639.3|7627.3|7638.3|7626.3|2
1721319360000|2024-07-18 16:16:00|7638.8|7626.8|7638.8|7626.8|7638.8|7626.8|7638.8|7626.8|0
1721319370000|2024-07-18 16:16:10|7639.5|7627.5|7639.5|7627.5|7639.5|7627.5|7639.5|7627.5|0
1721319380000|2024-07-18 16:16:20|7639|7627|7639|7627|7639|7627|7639|7627|0
1721319390000|2024-07-18 16:16:30|7638.5|7626.5|7638.3|7626.3|7638.5|7626.5|7638.3|7626.3|0
1721319400000|2024-07-18 16:16:40|7638|7626|7637.8|7625.8|7638.3|7626.3|7637.3|7625.3|2
1721319410000|2024-07-18 16:16:50|7634|7622|7634|7622|7634|7622|7634|7622|1
1721319420000|2024-07-18 16:17:00|7633.5|7621.5|7629.3|7617.3|7633.5|7621.5|7629.3|7617.3|0
1721319430000|2024-07-18 16:17:10|7629|7617|7625.8|7613.8|7629|7617|7623.3|7611.3|0
1721319440000|2024-07-18 16:17:20|7625.5|7613.5|7625.5|7613.5|7625.5|7613.5|7625.5|7613.5|0
1721319460000|2024-07-18 16:17:40|7622.5|7610.5|7616|7604|7622.5|7610.5|7616|7604|2
1721319480000|2024-07-18 16:18:00|7615.8|7603.8|7615.5|7603.5|7615.8|7603.8|7615.5|7603.5|0
1721319490000|2024-07-18 16:18:10|7615.2|7603.2|7615.2|7603.2|7615.2|7603.2|7615.2|7603.2|0
1721319500000|2024-07-18 16:18:20|7615.5|7603.5|7623.7|7611.7|7623.7|7611.7|7615.5|7603.5|2
1721319510000|2024-07-18 16:18:30|7624|7612|7624.7|7612.7|7624.7|7612.7|7624|7612|0
1721319520000|2024-07-18 16:18:40|7625|7613|7625.2|7613.2|7625.2|7613.2|7625|7613|0
1721319530000|2024-07-18 16:18:50|7625.7|7613.7|7625.7|7613.7|7625.7|7613.7|7625.7|7613.7|1
1721319540000|2024-07-18 16:19:00|7624.5|7616.5|7636.5|7624.5|7637.2|7625.2|7624.5|7616.5|1
1721319550000|2024-07-18 16:19:10|7636.7|7624.7|7636.7|7624.7|7636.7|7624.7|7636.7|7624.7|0
1721319560000|2024-07-18 16:19:20|7636.2|7624.2|7636.7|7624.7|7636.7|7624.7|7636.2|7624.2|0
1721319570000|2024-07-18 16:19:30|7637|7625|7636.2|7624.2|7637|7625|7635.7|7623.7|0
1721319580000|2024-07-18 16:19:40|7636|7624|7631|7619|7636|7625|7631|7619|1
1721319590000|2024-07-18 16:19:50|7630.2|7618.2|7629|7617|7630.2|7618.2|7629|7617|0
1721319610000|2024-07-18 16:20:10|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|1
1721319620000|2024-07-18 16:20:20|7628.5|7616.5|7633.7|7621.7|7634.5|7622.5|7628.5|7616.5|15
1721319630000|2024-07-18 16:20:30|7633.2|7621.2|7631|7619|7633.2|7621.2|7630.7|7618.7|1
1721319640000|2024-07-18 16:20:40|7631.2|7619.2|7631.2|7619.2|7631.2|7619.2|7631.2|7619.2|0
1721319650000|2024-07-18 16:20:50|7630.5|7618.5|7630|7618|7630.5|7618.5|7630|7618|0
1721319660000|2024-07-18 16:21:00|7629.5|7617.5|7629|7617|7629.5|7617.5|7628.5|7616.5|0
1721319690000|2024-07-18 16:21:30|7630.2|7618.2|7630.2|7618.2|7630.2|7618.2|7630.2|7618.2|0
1721319700000|2024-07-18 16:21:40|7631.2|7619.2|7631|7619|7631.2|7619.2|7630|7618|0
1721319710000|2024-07-18 16:21:50|7631.4|7619.4|7632.5|7620.5|7632.5|7620.5|7631.4|7619.4|0
1721319720000|2024-07-18 16:22:00|7633|7621|7632.5|7620.5|7633|7621|7632.5|7620.5|0
1721319730000|2024-07-18 16:22:10|7632.4|7620.4|7632.4|7620.4|7632.4|7620.4|7632.4|7620.4|0
1721319740000|2024-07-18 16:22:20|7631.4|7619.4|7633.7|7621.7|7633.7|7621.7|7630.4|7618.4|3
1721319750000|2024-07-18 16:22:30|7633.4|7621.4|7633.4|7621.4|7633.4|7621.4|7633.4|7621.4|1
1721319780000|2024-07-18 16:23:00|7625.2|7617.2|7629.7|7617.7|7631.4|7619.4|7625.2|7617.2|1
1721319790000|2024-07-18 16:23:10|7628.9|7616.9|7628.9|7616.9|7628.9|7616.9|7628.2|7616.2|0
1721319810000|2024-07-18 16:23:30|7629.7|7617.7|7629.7|7617.7|7629.7|7617.7|7629.7|7617.7|0
1721319820000|2024-07-18 16:23:40|7629.4|7617.4|7629.2|7617.2|7629.4|7617.4|7629.2|7617.2|0
1721319830000|2024-07-18 16:23:50|7628.9|7616.9|7628.7|7616.7|7628.9|7616.9|7628.7|7616.7|0
1721319840000|2024-07-18 16:24:00|7626.2|7614.2|7626.7|7614.7|7628.2|7616.2|7626.2|7614.2|3
1721319850000|2024-07-18 16:24:10|7626.4|7614.4|7626.9|7614.9|7627.2|7615.2|7625.2|7613.2|1
1721319860000|2024-07-18 16:24:20|7624.4|7612.4|7624.4|7612.4|7624.4|7612.4|7624.4|7612.4|0
1721319880000|2024-07-18 16:24:40|7623.9|7611.9|7624.2|7612.2|7624.2|7612.2|7623.7|7611.7|0
1721319890000|2024-07-18 16:24:50|7623.9|7611.9|7623.4|7611.4|7623.9|7611.9|7623.4|7611.4|1
1721319900000|2024-07-18 16:25:00|7623.7|7611.7|7621.2|7613.2|7623.7|7613.2|7621.2|7611.7|1
1721319930000|2024-07-18 16:25:30|7624.7|7616.7|7630.4|7618.4|7633.2|7621.2|7624.7|7615.4|6
1721319940000|2024-07-18 16:25:40|7630.7|7618.7|7631.2|7619.2|7631.2|7619.2|7630.2|7618.2|0
1721319950000|2024-07-18 16:25:50|7630.9|7618.9|7631.2|7619.2|7631.2|7619.2|7630.9|7618.9|0
1721319960000|2024-07-18 16:26:00|7629.2|7621.2|7629.2|7621.2|7629.2|7621.2|7629.2|7621.2|2
1721319970000|2024-07-18 16:26:10|7628.2|7617.2|7619.9|7611.9|7628.2|7617.2|7619.9|7611.9|2
1721319980000|2024-07-18 16:26:20|7620.9|7612.9|7607.9|7595.9|7620.9|7612.9|7607.4|7595.4|3
1721319990000|2024-07-18 16:26:30|7607.7|7595.7|7611.4|7599.4|7611.4|7599.4|7601.2|7594.7|5
1721320000000|2024-07-18 16:26:40|7611.9|7599.9|7611.9|7599.9|7611.9|7599.9|7611.9|7599.9|0
1721320010000|2024-07-18 16:26:50|7610.2|7598.2|7610.2|7598.2|7610.2|7598.2|7610.2|7598.2|2
1721320020000|2024-07-18 16:27:00|7609.9|7597.9|7608.2|7596.2|7610.7|7598.7|7607.2|7595.2|2
1721320030000|2024-07-18 16:27:10|7609.6|7597.6|7612.7|7600.7|7612.7|7600.7|7609.6|7597.6|0
1721320040000|2024-07-18 16:27:20|7610.7|7598.7|7611.2|7599.2|7611.2|7599.2|7610.7|7598.7|1
1721320050000|2024-07-18 16:27:30|7612.1|7600.1|7613.6|7601.6|7613.6|7601.6|7612.1|7600.1|0
1721320060000|2024-07-18 16:27:40|7614.1|7602.1|7617.1|7605.1|7617.1|7605.1|7614.1|7602.1|0
1721320080000|2024-07-18 16:28:00|7615.9|7603.9|7616.4|7604.4|7616.6|7604.6|7615.9|7603.9|2
1721320090000|2024-07-18 16:28:10|7617.6|7605.6|7620.9|7608.9|7620.9|7608.9|7617.6|7605.6|0
1721320120000|2024-07-18 16:28:40|7620.1|7608.1|7620.9|7608.9|7620.9|7608.9|7620.1|7608.1|3
1721320130000|2024-07-18 16:28:50|7620.6|7608.6|7620.9|7608.9|7620.9|7608.9|7619.9|7607.9|1
1721320150000|2024-07-18 16:29:10|7620.6|7608.6|7620.6|7608.6|7620.6|7608.6|7620.6|7608.6|4
1721320160000|2024-07-18 16:29:20|7620.4|7608.4|7615.1|7603.1|7620.4|7608.4|7614.4|7602.4|5
1721320170000|2024-07-18 16:29:30|7616.4|7604.4|7615.4|7603.4|7616.4|7604.4|7614.4|7602.4|0
1721320180000|2024-07-18 16:29:40|7615.9|7603.9|7614.4|7602.4|7615.9|7603.9|7614.4|7602.4|4
1721320190000|2024-07-18 16:29:50|7613.6|7601.6|7612.9|7600.9|7613.6|7601.6|7612.9|7600.9|2
1721320200000|2024-07-18 16:30:00|7613.1|7601.1|7613.1|7601.1|7613.1|7601.1|7613.1|7601.1|0
1721320210000|2024-07-18 16:30:10|7611.1|7599.1|7612.1|7600.1|7612.1|7602.4|7609.6|7599.1|2
1721320220000|2024-07-18 16:30:20|7613.1|7601.1|7613.1|7601.1|7613.1|7601.1|7613.1|7601.1|0
1721320230000|2024-07-18 16:30:30|7615.1|7603.1|7619.6|7607.6|7621.6|7609.6|7615.1|7603.1|4
1721320240000|2024-07-18 16:30:40|7619.4|7607.4|7619.4|7607.4|7619.6|7607.6|7619.4|7607.4|4
1721320270000|2024-07-18 16:31:10|7620.4|7608.4|7620.9|7608.9|7620.9|7608.9|7620.4|7608.4|0
1721320290000|2024-07-18 16:31:30|7620.6|7608.6|7620.6|7608.6|7620.6|7608.6|7620.6|7608.6|0
1721320300000|2024-07-18 16:31:40|7620.9|7608.9|7618.1|7606.1|7620.9|7608.9|7618.1|7606.1|4
1721320330000|2024-07-18 16:32:10|7617.9|7605.9|7617.9|7605.9|7617.9|7605.9|7617.9|7605.9|0
1721320350000|2024-07-18 16:32:30|7617.6|7605.6|7617.8|7605.8|7618.1|7606.1|7617.6|7605.6|1
1721320360000|2024-07-18 16:32:40|7617.6|7605.6|7617.6|7605.6|7617.6|7605.6|7617.6|7605.6|0
1721320370000|2024-07-18 16:32:50|7617.3|7605.3|7617.1|7605.1|7617.3|7605.3|7617.1|7605.1|0
1721320380000|2024-07-18 16:33:00|7617.3|7605.3|7615.3|7607.3|7618.6|7607.3|7615.3|7605.3|0
1721320390000|2024-07-18 16:33:10|7614.6|7606.6|7614.6|7606.6|7614.6|7606.6|7614.6|7606.6|0
1721320420000|2024-07-18 16:33:40|7615.1|7603.1|7612.6|7600.6|7615.1|7603.1|7607.1|7595.1|6
1721320430000|2024-07-18 16:33:50|7609.3|7601.3|7609.3|7601.3|7609.3|7601.3|7609.3|7601.3|0
1721320440000|2024-07-18 16:34:00|7608.3|7600.3|7605.6|7599.6|7609.3|7600.3|7605.6|7597.3|4
1721320450000|2024-07-18 16:34:10|7609.3|7597.3|7607.1|7599.1|7609.8|7599.1|7607.1|7597.3|1
1721320460000|2024-07-18 16:34:20|7611.1||7611.1||7611.1||7611.1||0
1721320470000|2024-07-18 16:34:30|7611.8|7599.8|7612.1|7600.1|7612.1|7600.1|7611.8|7599.8|1
1721320480000|2024-07-18 16:34:40|||||||||1
1721320530000|2024-07-18 16:35:30|7612.3|7600.3|7612.1|7600.1|7612.3|7600.3|7611.3|7599.3|0
1721320540000|2024-07-18 16:35:40|7611.3|7599.3|7611.3|7599.3|7612.1|7600.1|7611.3|7599.3|0
1721320560000|2024-07-18 16:36:00|7611.6|7599.6|7611.8|7599.8|7611.8|7599.8|7611.6|7599.6|0
1721320570000|2024-07-18 16:36:10|7611.6|7599.6|7611.6|7599.6|7611.6|7599.6|7611.6|7599.6|0
1721320600000|2024-07-18 16:36:40|7611.8|7599.8|7611.5|7599.5|7611.8|7599.8|7611.5|7599.5|0
1721320610000|2024-07-18 16:36:50|||||||||4
1721320630000|2024-07-18 16:37:10|||||||||2
1721320640000|2024-07-18 16:37:20|7609.8|7597.8|7610|7598|7610|7598|7609.8|7597.8|6
1721320650000|2024-07-18 16:37:30|7610.8|7598.8|7612.3|7600.3|7613.3|7601.3|7610|7598|6
1721320700000|2024-07-18 16:38:20|7611|7599|7612.3|7600.3|7612.3|7600.3|7611|7599|1
1721320720000|2024-07-18 16:38:40|7609.5|7601.5|7609|7601|7611.3|7601.5|7609|7599.3|1
1721320730000|2024-07-18 16:38:50|7611.8|7599.8|7611.5|7599.5|7612.3|7600.3|7611.5|7599.5|0
1721320740000|2024-07-18 16:39:00|7611.8|7599.8|7612|7600|7612.3|7600.3|7611.8|7599.8|0
1721320760000|2024-07-18 16:39:20|7612.5|7600.5|7612.8|7600.8|7613|7601|7612.5|7600.5|0
1721320780000|2024-07-18 16:39:40|7613.3|7601.3|7612.8|7600.8|7613.3|7601.3|7612.8|7600.8|0
1721320790000|2024-07-18 16:39:50|7612.7|7600.7|7612.8|7600.8|7613.2|7601.2|7612.5|7600.5|1
1721320800000|2024-07-18 16:40:00|7612.5|7600.5|7612.7|7600.7|7613|7601|7612.5|7600.5|0
1721320830000|2024-07-18 16:40:30|7613|7601|7613.2|7601.2|7613.7|7601.7|7613|7601|0
1721320840000|2024-07-18 16:40:40|7613.7|7601.7|7614|7602|7614|7602|7613.7|7601.7|0
1721320870000|2024-07-18 16:41:10|7614.5|7602.5|7614|7602|7614.5|7602.5|7614|7602|0
1721320880000|2024-07-18 16:41:20|7614.5|7602.5|7614.7|7602.7|7614.7|7602.7|7614.2|7602.2|0
1721320890000|2024-07-18 16:41:30|7614.5|7602.5|7614.5|7602.5|7614.7|7602.7|7614.5|7602.5|0
1721320900000|2024-07-18 16:41:40|7614.7|7602.7|7614.5|7602.5|7615.2|7603.2|7614.5|7602.5|0
1721320910000|2024-07-18 16:41:50|7615|7603|7615|7603|7615|7603|7615|7603|0
1721320920000|2024-07-18 16:42:00|7614|7602|7614.2|7602.2|7614.2|7602.2|7614|7602|0
1721320930000|2024-07-18 16:42:10|7613.2|7601.2|7613.5|7601.5|7613.7|7601.7|7613.2|7601.2|0
1721320950000|2024-07-18 16:42:30|7613.2|7601.2|7613.2|7601.2|7613.2|7601.2|7613.2|7601.2|0
1721320960000|2024-07-18 16:42:40|7611.5|7603.5|7611.7|7603.7|7611.7|7603.7|7611.5|7603.5|0
1721320980000|2024-07-18 16:43:00|||||||||2
1721320990000|2024-07-18 16:43:10|7612.2|7604.2|7612.5|7604.5|7612.5|7604.5|7612.2|7604.2|1
1721321000000|2024-07-18 16:43:20|7608.5|7600.5|7613|7605|7614.5|7605|7606.5|7599.9|4
1721321010000|2024-07-18 16:43:30|7613.2|7605.2|7613.2|7605.2|7613.2|7605.2|7613.2|7605.2|0
1721321040000|2024-07-18 16:44:00|7614.7|7602.7|7614.7|7602.7|7614.7|7602.7|7614.7|7602.7|1
1721321050000|2024-07-18 16:44:10|7615|7603|7614.7|7602.7|7615|7604.5|7612.5|7602.7|2
1721321060000|2024-07-18 16:44:20|7612.5|7604.5|7614.7|7602.7|7614.7|7604.5|7612.5|7602.7|1
1721321090000|2024-07-18 16:44:50|||||||||1
1721321100000|2024-07-18 16:45:00|7613.5|7601.5|7607.9|7599.9|7613.5|7601.5|7607|7599.9|0
1721321110000|2024-07-18 16:45:10|7608.4|7600.4|7607.9|7599.9|7608.4|7600.4|7607.9|7599.9|1
1721321120000|2024-07-18 16:45:20|7608.4|7600.4|7608.4|7600.4|7608.4|7600.4|7608.4|7600.4|0
1721321130000|2024-07-18 16:45:30|7608.2|7600.2|7606.4|7600.4|7608.2|7600.4|7606.4|7599.7|1
1721321140000|2024-07-18 16:45:40|7607.9|7599.9|7607.9|7599.9|7608.4|7600.4|7607.9|7599.9|1
1721321160000|2024-07-18 16:46:00|7607.4|7599.4|7614.4|7602.4|7614.4|7602.4|7605.4|7599.4|5
1721321170000|2024-07-18 16:46:10|7614.9|7602.9|7615.4|7607.4|7617.4|7609.4|7614.2|7602.9|3
1721321190000|2024-07-18 16:46:30|7615.2|7607.2|7615.2|7607.2|7615.2|7607.2|7615.2|7607.2|0
1721321250000|2024-07-18 16:47:30|7628.9|7622.9|7621.4|7609.4|7628.9|7622.9|7619.9|7609.4|9
1721321260000|2024-07-18 16:47:40|7622.2|7610.2|7620.4|7614.4|7622.2|7614.4|7620.4|7609.9|0
1721321280000|2024-07-18 16:48:00|7622.7|7610.7|7621.9|7609.9|7622.7|7610.7|7621.9|7609.9|1
1721321340000|2024-07-18 16:49:00|7620.1|7612.1|7620.4|7612.4|7620.4|7612.4|7620.1|7612.1|1
1721321380000|2024-07-18 16:49:40|7623.4|7611.4|7623.4|7611.4|7623.4|7611.4|7623.4|7611.4|1
1721321390000|2024-07-18 16:49:50|7624.4|7612.4|7624.9|7612.9|7626.1|7616.4|7624.4|7612.4|2
1721321400000|2024-07-18 16:50:00|7624.6|7612.6|7625.6|7613.6|7625.9|7613.9|7624.6|7612.6|0
1721321410000|2024-07-18 16:50:10|7625.4|7613.4|7625.4|7613.4|7625.4|7613.4|7625.4|7613.4|0
1721321420000|2024-07-18 16:50:20|7625.9|7613.9|7626.1|7614.1|7626.1|7614.1|7625.9|7613.9|0
1721321430000|2024-07-18 16:50:30|7625.9|7613.9|7625.9|7613.9|7625.9|7613.9|7625.9|7613.9|0
1721321550000|2024-07-18 16:52:30|7625.8|7613.8|7626.3|7614.3|7626.3|7614.3|7625.8|7613.8|0
1721321560000|2024-07-18 16:52:40|7626.1|7614.1|7625.8|7613.8|7626.1|7614.1|7625.8|7613.8|0
1721321580000|2024-07-18 16:53:00|7626.1|7614.1|7627.8|7615.8|7627.8|7615.8|7626.1|7614.1|1
1721321590000|2024-07-18 16:53:10|7627.6|7615.6|7628.3|7616.3|7628.8|7616.8|7627.6|7615.6|0
1721321610000|2024-07-18 16:53:30|7628.1|7616.1|7628.3|7616.3|7628.6|7616.6|7628.1|7616.1|0
1721321640000|2024-07-18 16:54:00|7628.8|7616.8|7629.1|7617.1|7629.3|7619.8|7626.3|7616.3|1
1721321650000|2024-07-18 16:54:10|7628.8|7616.8|7628.1|7620.1|7629.1|7621.1|7627.1|7616.8|0
1721321670000|2024-07-18 16:54:30|7635.1|7629.1|7644.1|7638.1|7644.8|7638.1|7635.1|7628.8|8
1721321680000|2024-07-18 16:54:40|7644.3|7638.3|7644.3|7638.3|7644.3|7638.3|7644.3|7638.3|0
1721321690000|2024-07-18 16:54:50|7643.1|7631.1|7642.8|7630.8|7643.1|7631.1|7642.3|7630.3|7
1721321700000|2024-07-18 16:55:00|7642.6|7630.6|7642.8|7630.8|7642.8|7630.8|7642.6|7630.6|0
1721321720000|2024-07-18 16:55:20|7642.6|7630.6|7642.3|7630.3|7642.6|7630.6|7642.3|7630.3|0
1721321730000|2024-07-18 16:55:30|7638.8|7630.8|7639.3|7631.3|7639.3|7631.3|7638.8|7630.8|0
1721321740000|2024-07-18 16:55:40|7638.6|7630.6|7638.6|7630.6|7638.6|7630.6|7638.6|7630.6|0
1721321780000|2024-07-18 16:56:20|7637.5|7631.5|7637.5|7631.5|7637.5|7631.5|7637.5|7631.5|0
1721321790000|2024-07-18 16:56:30|7637.8|7631.8|7637.8|7631.8|7637.8|7631.8|7637.8|7631.8|0
1721321800000|2024-07-18 16:56:40|7641.5|7633.5|7645.8|7639.8|7645.8|7639.8|7641.5|7633.5|3
1721321810000|2024-07-18 16:56:50|7644.8|7638.8|7647|7635|7647|7638.8|7644.8|7634.8|1
1721321820000|2024-07-18 16:57:00|7647.3|7635.3|7647.3|7635.3|7647.3|7635.3|7647.3|7635.3|0
1721321840000|2024-07-18 16:57:20|7642.8|7636.8|7646.5|7634.5|7646.5|7636.8|7642.8|7633.5|1
1721321850000|2024-07-18 16:57:30|7646.8|7634.8|7646.8|7634.8|7646.8|7634.8|7646.5|7634.5|0
1721321860000|2024-07-18 16:57:40|7646.3|7634.3|7640.5|7628.5|7646.3|7634.3|7640.5|7628.5|3
1721321870000|2024-07-18 16:57:50|7635.8|7627.8|7633.3|7621.3|7635.8|7627.8|7630.8|7619|2
1721321880000|2024-07-18 16:58:00|7634|7622|7632.8|7620.8|7634.3|7622.3|7632.8|7620.8|0
1721321890000|2024-07-18 16:58:10|7633.8|7621.8|7637.3|7625.3|7637.3|7625.3|7633.5|7621.5|0
1721321900000|2024-07-18 16:58:20|7636.8|7624.8|7637.3|7625.3|7637.3|7625.3|7636.3|7624.3|0
1721321910000|2024-07-18 16:58:30|7637|7625|7636.8|7624.8|7637|7625|7636.8|7624.8|0
1721321920000|2024-07-18 16:58:40|7635.5|7623.5|7626.3|7618.3|7636.8|7624.8|7626.3|7618.3|3
1721321940000|2024-07-18 16:59:00|7619.3|7613.3|7625.8|7617.8|7627.3|7617.8|7619.3|7613.3|10
1721321950000|2024-07-18 16:59:10|7625.5|7617.5|7622|7614|7628.7|7618|7621.3|7613.3|4
1721321970000|2024-07-18 16:59:30|7621|7615|7620|7614|7621|7615|7620|7614|1
1721321980000|2024-07-18 16:59:40|7619.5|7613.5|7628|7616|7628|7616|7619|7612.7|6
1721321990000|2024-07-18 16:59:50|7628.5|7616.5|7630|7618|7631.5|7619.5|7628.5|7616.5|0
1721322000000|2024-07-18 17:00:00|7630.5|7618.5|7637.3|7625.3|7637.3|7625.3|7630.5|7618.5|4
1721322010000|2024-07-18 17:00:10|7631.3|7619.3|7620.5|7612.5|7631.3|7620.8|7619|7612.5|12
1721322020000|2024-07-18 17:00:20|7620.8|7612.8|7616.8|7610.8|7620.8|7612.8|7616|7610|4
1721322030000|2024-07-18 17:00:30|7616.5|7610.5|7613.3|7601.3|7616.5|7610.5|7608.3|7598.8|9
1721322040000|2024-07-18 17:00:40|7612.8|7600.8|7611.5|7605.5|7614.2|7605.5|7609.8|7600.5|1
1721322050000|2024-07-18 17:00:50|7611.7|7605.7|7613|7607|7614.5|7607|7611.7|7601.8|2
1721322060000|2024-07-18 17:01:00|7613.5|7607.5|7615|7609|7618.2|7609|7613.5|7606|2
1721322070000|2024-07-18 17:01:10|7615.7|7609.7|7622.5|7616.5|7623.2|7616.5|7615.7|7609.7|1
1721322080000|2024-07-18 17:01:20|||||||||1
1721322090000|2024-07-18 17:01:30|7621.5|7613.5|7620.7|7608.7|7622.2|7613.5|7620.7|7608.7|2
1721322100000|2024-07-18 17:01:40|7620.5|7608.5|7619.7|7607.7|7620.5|7608.5|7619.7|7607.7|0
1721322110000|2024-07-18 17:01:50|7622.2|7610.2|7617.3|7605.3|7622.2|7610.2|7617.3|7605.3|3
1721322120000|2024-07-18 17:02:00|7615|7603|7621.7|7609.7|7622|7610|7615|7603|2
1721322130000|2024-07-18 17:02:10|7619.2|7611.2|7622.2|7610.2|7622.2|7611.2|7617.2|7609.2|0
1721322140000|2024-07-18 17:02:20|7621.7|7609.7|7622.2|7610.2|7622.2|7610.2|7621.7|7609.7|1
1721322150000|2024-07-18 17:02:30|7622.5|7610.5|7622|7610|7622.5|7612|7620|7610|0
1721322160000|2024-07-18 17:02:40|7622.5|7610.5|7622.5|7610.5|7622.5|7610.5|7622.5|7610.5|0
1721322170000|2024-07-18 17:02:50|7619.5|7611.5|7622.2|7610.2|7622.2|7611.5|7619.5|7610.2|2
1721322180000|2024-07-18 17:03:00|7623|7611|7617|7605|7623|7611.5|7617|7605|1
1721322190000|2024-07-18 17:03:10|7617.5|7611.5|7617|7605|7617.5|7611.5|7617|7605|1
1721322200000|2024-07-18 17:03:20|7617.2|7609.2|7623|7611|7623|7611|7617.2|7609.2|0
1721322210000|2024-07-18 17:03:30|7623.2|7611.2|7623|7611|7623.5|7611.5|7622.5|7610.5|0
1721322230000|2024-07-18 17:03:50|7622.7|7610.7|7623.5|7611.5|7623.5|7611.5|7622.5|7610.5|0
1721322240000|2024-07-18 17:04:00|7622.5|7610.5|7623|7611|7623|7611|7622.5|7610.5|0
1721322270000|2024-07-18 17:04:30|7621.7|7613.7|7623.5|7611.5|7623.7|7614.5|7621.7|7611.5|0
1721322300000|2024-07-18 17:05:00|7623|7611|7623.2|7611.2|7623.2|7611.2|7623|7611|0
1721322310000|2024-07-18 17:05:10|7623.5|7611.5|7623|7611|7623.5|7611.5|7623|7611|0
1721322340000|2024-07-18 17:05:40|7623.5|7611.5|7623.5|7611.5|7623.5|7611.5|7623.5|7611.5|0
1721322350000|2024-07-18 17:05:50|7624.2|7612.2|7624.2|7612.2|7624.2|7612.2|7624.2|7612.2|0
1721322370000|2024-07-18 17:06:10|7624|7612|7623.5|7611.5|7624|7612|7623.5|7611.5|0
1721322390000|2024-07-18 17:06:30|7623.2|7611.2|7624.7|7612.7|7624.7|7612.7|7623.2|7611.2|0
1721322400000|2024-07-18 17:06:40|7622.5|7614.5|7624.7|7612.7|7624.7|7614.5|7622.5|7612.7|0
1721322410000|2024-07-18 17:06:50|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|0
1721322420000|2024-07-18 17:07:00|7623.7|7611.7|7623.7|7611.7|7623.7|7611.7|7623.7|7611.7|0
1721322430000|2024-07-18 17:07:10|7624.2|7612.2|7624.2|7612.2|7624.2|7612.2|7624.2|7612.2|0
1721322440000|2024-07-18 17:07:20|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|1
1721322450000|2024-07-18 17:07:30|7625.4|7613.4|7625.4|7613.4|7625.4|7613.4|7625.4|7613.4|9
1721322460000|2024-07-18 17:07:40|7625.2|7613.2|7625.2|7613.2|7625.2|7613.2|7625.2|7613.2|0
1721322490000|2024-07-18 17:08:10|7624.9|7612.9|7624.2|7612.2|7624.9|7612.9|7624.2|7612.2|0
1721322500000|2024-07-18 17:08:20|7623.9|7611.9|7623.7|7611.7|7623.9|7611.9|7623.7|7611.7|0
1721322540000|2024-07-18 17:09:00|7623.9|7611.9|7623.4|7611.4|7623.9|7611.9|7623.4|7611.4|0
1721322550000|2024-07-18 17:09:10|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|0
1721322560000|2024-07-18 17:09:20|7624.2|7612.2|7624.9|7612.9|7624.9|7612.9|7624.2|7612.2|1
1721322570000|2024-07-18 17:09:30|7625.2|7613.2|7625.2|7613.2|7625.2|7613.2|7625.2|7613.2|0
1721322580000|2024-07-18 17:09:40|7624.7|7612.7|7624.9|7612.9|7624.9|7612.9|7623.7|7611.7|0
1721322600000|2024-07-18 17:10:00|7625.2|7613.2|7624.9|7612.9|7625.2|7613.2|7624.7|7612.7|0
1721322610000|2024-07-18 17:10:10|7625.2|7613.2|7625.2|7613.2|7625.2|7613.2|7625.2|7613.2|0
1721322620000|2024-07-18 17:10:20|7624.9|7612.9|7624.4|7616.4|7625.2|7616.4|7624.4|7612.7|0
1721322630000|2024-07-18 17:10:30|7625.7|7617.7|7625.7|7617.7|7625.7|7617.7|7625.7|7617.7|0
1721322650000|2024-07-18 17:10:50|7618.7|7612.7|7614.9|7606.9|7620.2|7612.7|7614.9|7606.9|2
1721322660000|2024-07-18 17:11:00|7614.7|7606.7|7618.2|7606.2|7618.9|7606.9|7614.7|7606.2|3
1721322670000|2024-07-18 17:11:10|7618.6|7606.6|7618.7|7606.7|7618.9|7606.9|7618.6|7606.6|0
1721322700000|2024-07-18 17:11:40|7618.1|7606.1|7619.1|7607.1|7619.1|7607.1|7617.9|7605.9|0
1721322710000|2024-07-18 17:11:50|7618.6|7606.6|7618.6|7606.6|7618.6|7606.6|7618.6|7606.6|0
1721322750000|2024-07-18 17:12:30|7618.9|7606.9|7618.9|7606.9|7618.9|7606.9|7618.9|7606.9|0
1721322760000|2024-07-18 17:12:40|7618.6|7606.6|7618.6|7606.6|7618.6|7606.6|7618.6|7606.6|0
1721322780000|2024-07-18 17:13:00|7619.1|7607.1|7619.1|7607.1|7619.1|7607.1|7619.1|7607.1|0
1721322790000|2024-07-18 17:13:10|7618.9|7606.9|7618.6|7606.6|7618.9|7606.9|7618.6|7606.6|0
1721322800000|2024-07-18 17:13:20|7618.9|7606.9|7634.9|7622.9|7634.9|7622.9|7618.9|7606.9|11
1721322810000|2024-07-18 17:13:30|7635.1|7623.1|7635.1|7623.1|7635.1|7623.1|7635.1|7623.1|0
1721322820000|2024-07-18 17:13:40|7641.1|7633.1|7641.6|7633.6|7641.6|7633.6|7641.1|7633.1|2
1721322830000|2024-07-18 17:13:50|7641.9|7633.9|7643.4|7631.4|7643.4|7633.9|7641.9|7631.4|3
1721322840000|2024-07-18 17:14:00|7641.1|7633.1|7639.4|7627.4|7641.1|7633.1|7639.1|7627.1|1
1721322850000|2024-07-18 17:14:10|7639.1|7627.1|7633.4|7621.4|7639.1|7628.1|7633.4|7621.4|9
1721322860000|2024-07-18 17:14:20|7634.4|7622.4|7639.6|7627.6|7639.6|7627.6|7633.9|7621.9|2
1721322870000|2024-07-18 17:14:30|7639.4|7627.4|7638.1|7626.1|7639.4|7627.4|7638.1|7626.1|0
1721322880000|2024-07-18 17:14:40|7637.9|7625.9|7638.9|7626.9|7638.9|7626.9|7637.9|7625.9|0
1721322890000|2024-07-18 17:14:50|7638.4|7626.4|7640.1|7628.1|7640.1|7628.1|7635.4|7623.4|5
1721322900000|2024-07-18 17:15:00|7639.9|7627.9|7640.1|7628.1|7640.4|7628.4|7639.1|7627.1|6
1721322910000|2024-07-18 17:15:10|7639.9|7627.9|7640.1|7628.1|7640.1|7628.1|7639.6|7627.6|0
1721322920000|2024-07-18 17:15:20|7639.6|7627.6|7639.4|7627.4|7639.6|7627.6|7639.1|7627.1|0
1721322930000|2024-07-18 17:15:30|7639.1|7627.1|7639.1|7627.1|7639.1|7627.1|7639.1|7627.1|0
1721322940000|2024-07-18 17:15:40|7639.4|7627.4|7639.4|7627.4|7639.4|7627.4|7639.4|7627.4|0
1721322960000|2024-07-18 17:16:00|7639.3|7627.3|7638.4|7626.4|7639.3|7627.3|7637.4|7625.4|2
1721322970000|2024-07-18 17:16:10|7639.1|7627.1|7637.6|7625.6|7639.4|7627.4|7636.4|7624.4|4
1721322980000|2024-07-18 17:16:20|7637.3|7625.3|7635.6|7623.6|7639.1|7627.1|7635.6|7623.6|1
1721322990000|2024-07-18 17:16:30|7635.1|7623.1|7634.6|7622.6|7635.3|7623.3|7634.1|7622.1|2
1721323000000|2024-07-18 17:16:40|7634.3|7622.3|7633.6|7627.6|7635.3|7627.6|7633.6|7622.3|0
1721323010000|2024-07-18 17:16:50|7634.8|7628.8|7640.6|7628.6|7640.6|7630.8|7634.8|7628.6|2
1721323020000|2024-07-18 17:17:00|7639.8|7627.8|7639.8|7627.8|7639.8|7627.8|7639.8|7627.8|0
1721323030000|2024-07-18 17:17:10|7639.6|7627.6|7637.1|7629.1|7639.6|7629.1|7637.1|7627.6|2
1721323050000|2024-07-18 17:17:30|7637.8|7629.8|7638.1|7630.1|7640.1|7630.6|7637.8|7626.3|0
1721323060000|2024-07-18 17:17:40|7637.8|7629.8|7637.6|7629.6|7637.8|7629.8|7637.6|7629.6|0
1721323070000|2024-07-18 17:17:50|7637.8|7629.8|7638.1|7630.1|7638.1|7630.1|7637.8|7629.8|0
1721323080000|2024-07-18 17:18:00|7639.6|7627.6|7628.3|7616.3|7639.6|7627.6|7628.3|7616.3|4
1721323090000|2024-07-18 17:18:10|7629.1|7617.1|7626.1|7614.1|7629.1|7617.1|7626.1|7614.1|4
1721323100000|2024-07-18 17:18:20|7625.8|7613.8|7624.3|7612.3|7625.8|7613.8|7623.3|7611.3|1
1721323110000|2024-07-18 17:18:30|7625.3|7613.3|7625.6|7613.6|7625.6|7613.6|7624.3|7612.3|1
1721323120000|2024-07-18 17:18:40|||||||||1
1721323130000|2024-07-18 17:18:50|7626.1|7614.1|7626.8|7614.8|7626.8|7614.8|7626.1|7614.1|0
1721323140000|2024-07-18 17:19:00|7626.3|7614.3|7625.1|7613.1|7626.3|7614.3|7625.1|7613.1|0
1721323200000|2024-07-18 17:20:00|7623.8|7611.8|7624.5|7612.5|7624.8|7612.8|7618.6|7609.1|4
1721323210000|2024-07-18 17:20:10|7624.8|7612.8|7624.3|7612.3|7625|7613|7624.3|7612.3|0
1721323220000|2024-07-18 17:20:20|7624.8|7612.8|7624.8|7612.8|7625.3|7613.3|7624.5|7612.5|0
1721323230000|2024-07-18 17:20:30|7624.3|7612.3|7624|7612|7624.5|7612.5|7623.3|7611.3|1
1721323240000|2024-07-18 17:20:40|7623.5|7611.5|7624|7612|7624|7612|7623.3|7611.3|0
1721323260000|2024-07-18 17:21:00|7623.8|7611.8|7623.5|7611.5|7623.8|7611.8|7623.5|7611.5|0
1721323270000|2024-07-18 17:21:10|7623.8|7611.8|7623.8|7611.8|7623.8|7611.8|7623.8|7611.8|0
1721323280000|2024-07-18 17:21:20|7624|7612|7624|7612|7624|7612|7624|7612|0
1721323290000|2024-07-18 17:21:30|7623.8|7611.8|7624.3|7612.3|7624.3|7612.3|7623.8|7611.8|0
1721323330000|2024-07-18 17:22:10|7624.5|7612.5|7625.3|7613.3|7625.3|7613.3|7624|7612|0
1721323340000|2024-07-18 17:22:20|7623|7615|7625|7613|7625|7615|7623|7613|0
1721323350000|2024-07-18 17:22:30|7625.3|7613.3|7625.3|7613.3|7625.3|7613.3|7625.3|7613.3|0
1721323360000|2024-07-18 17:22:40|7623|7615|7623.3|7611.3|7623.3|7615|7622|7610.5|1
1721323370000|2024-07-18 17:22:50|7623.5|7611.5|7623.5|7611.5|7624|7612|7623.5|7611.5|0
1721323380000|2024-07-18 17:23:00|7623.8|7611.8|7624|7612|7624|7612|7623.5|7611.5|0
1721323390000|2024-07-18 17:23:10|7623.5|7611.5|7623.5|7611.5|7624|7612|7623.5|7611.5|0
1721323400000|2024-07-18 17:23:20|7623.8|7611.8|7623|7611|7624|7612|7623|7611|1
1721323420000|2024-07-18 17:23:40|7623.5|7611.5|7624|7612|7624|7612|7623.5|7611.5|0
1721323440000|2024-07-18 17:24:00|7623.8|7611.8|7623.5|7611.5|7623.8|7611.8|7623.3|7611.3|0
1721323450000|2024-07-18 17:24:10|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|0
1721323470000|2024-07-18 17:24:30|7623|7611|7623.7|7611.7|7623.7|7611.7|7623|7611|0
1721323480000|2024-07-18 17:24:40|7623.5|7611.5|7624|7612|7624|7612|7623.2|7611.2|1
1721323490000|2024-07-18 17:24:50|7624.2|7612.2|7623.7|7611.7|7624.2|7612.2|7623.7|7611.7|1
1721323500000|2024-07-18 17:25:00|7623.5|7611.5|7620.5|7608.5|7623.5|7611.5|7620.5|7608.5|3
1721323510000|2024-07-18 17:25:10|7621.2|7609.2|7621.7|7609.7|7621.7|7609.7|7619.7|7607.7|1
1721323520000|2024-07-18 17:25:20|7622|7610|7618.5|7606.5|7622|7610|7618.5|7606.5|0
1721323530000|2024-07-18 17:25:30|7619.2|7607.2|7618|7612|7619.2|7612|7618|7607.2|1
1721323540000|2024-07-18 17:25:40|7619.2|7613.2|7617|7605|7619.2|7613.2|7616.5|7605|2
1721323550000|2024-07-18 17:25:50|7614.5|7606.5|7613.5|7605.5|7614.5|7606.5|7613.5|7605.5|1
1721323560000|2024-07-18 17:26:00|7613|7605|7606.2|7594.2|7613|7605|7600|7589.7|6
1721323570000|2024-07-18 17:26:10|7607|7595|7604|7596|7607|7596|7604|7594.5|0
1721323580000|2024-07-18 17:26:20|7603.5|7595.5|7601.7|7595.7|7603.5|7595.7|7601.7|7595.5|2
1721323590000|2024-07-18 17:26:30|7601|7595|7594.7|7582.7|7601.2|7595|7593|7581|4
1721323600000|2024-07-18 17:26:40|7594.5|7582.5|7589|7581|7594.5|7582.5|7589|7580.2|4
1721323610000|2024-07-18 17:26:50|7592|7584|7595.7|7583.7|7595.7|7584|7592|7583.7|6
1721323620000|2024-07-18 17:27:00|7597.2|7585.2|7596.2|7584.2|7598|7586|7595.7|7583.7|1
1721323630000|2024-07-18 17:27:10|7596.5|7584.5|7595|7583|7597.5|7585.5|7595|7583|0
1721323650000|2024-07-18 17:27:30|7594.7|7582.7|7595|7583|7595|7583|7594.7|7582.7|2
1721323670000|2024-07-18 17:27:50|7592.7|7580.7|7595.2|7583.2|7595.2|7583.2|7592.7|7580.7|1
1721323680000|2024-07-18 17:28:00|7595.5|7583.5|7593|7581|7595.5|7583.5|7591|7581|0
1721323690000|2024-07-18 17:28:10|7588.5|7582.5|7594|7582|7594.2|7582.7|7588|7582|6
1721323710000|2024-07-18 17:28:30|7593.2|7581.2|7595.5|7583.5|7595.5|7583.5|7593.2|7581.2|1
1721323720000|2024-07-18 17:28:40|7595.2|7583.2|7593.2|7581.2|7595.2|7583.2|7593.2|7581.2|0
1721323730000|2024-07-18 17:28:50|7593.9|7581.9|7593.7|7581.7|7594.7|7582.7|7593.7|7581.7|1
1721323740000|2024-07-18 17:29:00|7593.2|7581.2|7587.2|7581.2|7593.2|7581.2|7586.7|7580.7|4
1721323750000|2024-07-18 17:29:10|7586.9|7580.9|7586.9|7580.9|7586.9|7580.9|7586.7|7580.7|4
1721323760000|2024-07-18 17:29:20|7586.7|7580.7|7589.4|7583.4|7592.7|7583.4|7586.7|7580.7|1
1721323770000|2024-07-18 17:29:30|7588.9|7582.9|7590.2|7582.2|7593.2|7582.9|7588.9|7580.4|4
1721323780000|2024-07-18 17:29:40|7590.4|7582.4|7591.7|7583.7|7591.7|7583.7|7590.4|7582.4|3
1721323790000|2024-07-18 17:29:50|7592.2|7580.2|7601.7|7589.7|7604.4|7592.4|7592.2|7580.2|7
1721378710000|2024-07-19 08:45:10|7723.1|7711.1|7727.6|7715.6|7727.8|7715.8|7721.6|7709.6|7
1721378720000|2024-07-19 08:45:20|7727|7715|7709.5|7697.5|7727.5|7715.5|7704.3|7692.3|11
1721378730000|2024-07-19 08:45:30|7707.8|7695.8|7714.3|7702.3|7714.3|7702.3|7705.2|7693.2|0
1721378740000|2024-07-19 08:45:40|7713.8|7701.8|7711.8|7699.8|7713.8|7701.8|7711.8|7699.8|0
1721378760000|2024-07-19 08:46:00|7710.5|7698.5|7685|7673|7710.5|7698.5|7684.5|7672.5|3
1721378770000|2024-07-19 08:46:10|7691|7679|7697.7|7685.7|7697.7|7685.7|7691|7679|2
1721378780000|2024-07-19 08:46:20|7697.9|7685.9|7698.2|7686.2|7698.2|7686.2|7697.9|7685.9|0
1721378790000|2024-07-19 08:46:30|7699.7|7687.7|7699.7|7687.7|7699.7|7687.7|7699.7|7687.7|0
1721378800000|2024-07-19 08:46:40|7700|7688|7691.1|7679.1|7700|7688|7686.1|7674.1|4
1721378810000|2024-07-19 08:46:50|7692.7|7680.7|7693.2|7681.2|7699.3|7687.3|7692.7|7680.7|11
1721378820000|2024-07-19 08:47:00|7691.4|7679.4|7691.4|7679.4|7691.4|7679.4|7690.9|7678.9|1
1721378830000|2024-07-19 08:47:10|7691.6|7679.6|7692.4|7680.4|7692.4|7680.4|7691.6|7679.6|0
1721378840000|2024-07-19 08:47:20|7692.2|7680.2|7691.7|7679.7|7692.2|7680.2|7690.9|7678.9|5
1721378860000|2024-07-19 08:47:40|7691.4|7679.4|7691.4|7679.4|7691.4|7679.4|7691.4|7679.4|1
1721378870000|2024-07-19 08:47:50|7691.7|7679.7|7691.9|7679.9|7691.9|7679.9|7691.7|7679.7|0
1721378880000|2024-07-19 08:48:00|7691.7|7679.7|7691.7|7679.7|7691.7|7679.7|7691.7|7679.7|0
1721378890000|2024-07-19 08:48:10|7690.2|7678.2|7691.2|7679.2|7691.2|7679.2|7689|7677|0
1721378900000|2024-07-19 08:48:20|7691.4|7679.4|7692.2|7680.2|7692.2|7680.2|7691.4|7679.4|1
1721378910000|2024-07-19 08:48:30|7692.7|7680.7|7692.7|7680.7|7692.7|7680.7|7692.7|7680.7|0
1721378920000|2024-07-19 08:48:40|7691.9|7679.9|7693.9|7681.9|7693.9|7681.9|7690.4|7678.4|0
1721378940000|2024-07-19 08:49:00|7692.4|7680.4|7692.4|7680.4|7692.4|7680.4|7692.4|7680.4|0
1721378950000|2024-07-19 08:49:10|7694.1|7682.1|7694.6|7682.6|7694.6|7682.6|7694.1|7682.1|0
1721378960000|2024-07-19 08:49:20|7693.9|7681.9|7691.6|7679.6|7693.9|7681.9|7691.1|7679.1|1
1721378970000|2024-07-19 08:49:30|7688.1|7676.1|7686.9|7674.9|7688.1|7676.1|7679.6|7669.8|13
1721378980000|2024-07-19 08:49:40|7687.7|7675.7|7687.7|7675.7|7687.7|7675.7|7687.7|7675.7|0
1721378990000|2024-07-19 08:49:50|7687.2|7675.2|7691.4|7679.4|7691.4|7679.4|7686.1|7674.1|1
1721379000000|2024-07-19 08:50:00|7692.2|7680.2|7685.4|7673.4|7692.2|7680.2|7685.4|7673.4|3
1721379010000|2024-07-19 08:50:10|7684.7|7672.7|7682.6|7670.6|7684.7|7672.7|7682.6|7670.6|2
1721379020000|2024-07-19 08:50:20|7683.8|7671.8|7685.7|7673.7|7685.9|7673.9|7683.8|7671.8|0
1721379040000|2024-07-19 08:50:40|7685.9|7673.9|7685.9|7673.9|7685.9|7673.9|7685.9|7673.9|0
1721379050000|2024-07-19 08:50:50|7686.4|7674.4|7686.4|7674.4|7686.4|7674.4|7686.4|7674.4|0
1721379060000|2024-07-19 08:51:00|7685.6|7673.6|7685.4|7673.4|7686.1|7674.1|7684.9|7672.9|3
1721379070000|2024-07-19 08:51:10|7684.9|7672.9|7659.4|7647.4|7684.9|7672.9|7626|7614|50
1721379080000|2024-07-19 08:51:20|7657.6|7645.6|7633.5|7621.5|7657.6|7645.6|7632.3|7620.3|5
1721379090000|2024-07-19 08:51:30|7634.1|7622.1|7649|7637|7658.3|7646.3|7634.1|7622.1|5
1721379100000|2024-07-19 08:51:40|7650|7638|7606.9|7594.9|7650|7638|7604.6|7592.6|21
1721379110000|2024-07-19 08:51:50|7607.1|7595.1|7607.3|7595.3|7609.6|7597.6|7606.3|7594.3|1
1721379120000|2024-07-19 08:52:00|7607.8|7595.8|7590.7|7578.7|7610.4|7598.4|7589.9|7577.9|3
1721379130000|2024-07-19 08:52:10|7589.7|7577.7|7589.9|7577.9|7590.2|7578.2|7589.7|7577.7|0
1721379140000|2024-07-19 08:52:20|7589.7|7577.7|7592.9|7580.9|7592.9|7580.9|7589.7|7577.7|3
1721379150000|2024-07-19 08:52:30|7593.7|7581.7|7591.7|7579.7|7593.7|7581.7|7591|7579|0
1721379160000|2024-07-19 08:52:40|7590.9|7578.9|7589.7|7577.7|7590.9|7578.9|7589.7|7577.7|0
1721379170000|2024-07-19 08:52:50|7589.9|7577.9|7590.7|7578.7|7591.4|7579.4|7588.4|7576.4|0
1721379180000|2024-07-19 08:53:00|7590.9|7578.9|7588.4|7576.4|7591.4|7579.4|7588.2|7576.2|0
1721379190000|2024-07-19 08:53:10|7589.1|7577.1|7592.2|7580.2|7592.2|7580.2|7586.4|7574.4|2
1721379200000|2024-07-19 08:53:20|7591.7|7579.7|7607.4|7595.4|7607.9|7595.9|7589.4|7577.4|4
1721379210000|2024-07-19 08:53:30|7607.7|7595.7|7603.4|7591.4|7608.6|7596.6|7602.6|7590.6|1
1721379220000|2024-07-19 08:53:40|7602.3|7590.3|7602.3|7590.3|7602.3|7590.3|7602.3|7590.3|0
1721379230000|2024-07-19 08:53:50|7602.1|7590.1|7602.6|7590.6|7603.5|7591.5|7602.1|7590.1|0
1721379240000|2024-07-19 08:54:00|7603.1|7591.1|7615.1|7603.1|7620.3|7608.3|7601.1|7589.1|20
1721379250000|2024-07-19 08:54:10|7612|7600|7607.6|7595.6|7614|7602|7607.6|7595.6|2
1721379260000|2024-07-19 08:54:20|7607.1|7595.1|7614.5|7602.5|7615.5|7603.5|7600.6|7588.6|7
1721379270000|2024-07-19 08:54:30|7609.4|7597.4|7607|7595|7614.2|7602.2|7601.3|7589.3|17
1721379280000|2024-07-19 08:54:40|7607.5|7595.5|7608.6|7596.6|7612|7600|7607.5|7595.5|0
1721379290000|2024-07-19 08:54:50|7607.6|7595.6|7605|7593|7607.6|7595.6|7602|7590|1
1721379300000|2024-07-19 08:55:00|7604.8|7592.8|7609|7597|7609.3|7597.3|7604.5|7592.5|0
1721379310000|2024-07-19 08:55:10|7611|7599|7610|7598|7611|7599|7608.3|7596.3|1
1721379320000|2024-07-19 08:55:20|7611.7|7599.7|7611.7|7599.7|7611.7|7599.7|7611.7|7599.7|0
1721379330000|2024-07-19 08:55:30|7611.4|7599.4|7611.4|7599.4|7611.4|7599.4|7611.4|7599.4|0
1721379340000|2024-07-19 08:55:40|7611.7|7599.7|7609.3|7597.3|7613.4|7601.4|7607.3|7595.3|0
1721379350000|2024-07-19 08:55:50|7609.1|7597.1|7604|7592|7612.5|7600.5|7604|7592|1
1721379360000|2024-07-19 08:56:00|7604.3|7592.3|7604.3|7592.3|7604.3|7592.3|7604.3|7592.3|0
1721379380000|2024-07-19 08:56:20|7602.8|7590.8|7601.8|7589.8|7602.8|7590.8|7600.8|7588.8|1
1721379390000|2024-07-19 08:56:30|7602.1|7590.1|7604.3|7592.3|7604.3|7592.3|7597.6|7585.6|1
1721379400000|2024-07-19 08:56:40|7602.6|7590.6|7599.6|7587.6|7602.6|7590.6|7599.6|7587.6|1
1721379410000|2024-07-19 08:56:50|7599.1|7587.1|7598.8|7586.8|7602.8|7590.8|7593.9|7581.9|1
1721379420000|2024-07-19 08:57:00|7604.3|7592.3|7603.2|7591.2|7605.8|7593.8|7600.3|7588.3|0
1721379430000|2024-07-19 08:57:10|7599.8|7587.8|7614.2|7602.2|7614.2|7602.2|7599.8|7587.8|1
1721379440000|2024-07-19 08:57:20|7611.7|7599.7|7615|7603|7615|7603|7611.7|7599.7|0
1721379450000|2024-07-19 08:57:30|7614.3|7602.3|7613.5|7601.5|7614.3|7602.3|7613.5|7601.5|0
1721379460000|2024-07-19 08:57:40|7613|7601|7594.3|7582.3|7613.7|7601.7|7594.3|7582.3|7
1721379480000|2024-07-19 08:58:00|7593|7581|7593.8|7581.8|7593.8|7581.8|7593|7581|0
1721379510000|2024-07-19 08:58:30|7595|7583|7584.8|7572.8|7595.5|7583.5|7584.3|7572.3|2
1721379520000|2024-07-19 08:58:40|7584.6|7572.6|7588.1|7576.1|7588.1|7576.1|7584.6|7572.6|0
1721379540000|2024-07-19 08:59:00|7588.3|7576.3|7588.6|7576.6|7589.1|7577.1|7588.1|7576.1|0
1721379550000|2024-07-19 08:59:10|7589.3|7577.3|7589.3|7577.3|7589.3|7577.3|7589.3|7577.3|1
1721379570000|2024-07-19 08:59:30|7590.3|7578.3|7586.1|7574.1|7590.6|7578.6|7586.1|7574.1|3
1721379580000|2024-07-19 08:59:40|7585.8|7573.8|7587.5|7575.5|7587.5|7575.5|7585.8|7573.8|0
1721379590000|2024-07-19 08:59:50|7588.8|7576.8|7589.1|7577.1|7589.1|7577.1|7585.1|7573.1|0
1721379600000|2024-07-19 09:00:00|7589.3|7577.3|7588.8|7576.8|7589.3|7577.3|7588.6|7576.6|0
1721379620000|2024-07-19 09:00:20|7589.8|7577.8|7589|7577|7589.8|7577.8|7589|7577|0
1721379630000|2024-07-19 09:00:30|7588.5|7576.5|7588.7|7576.7|7588.7|7576.7|7588.5|7576.5|0
1721379640000|2024-07-19 09:00:40|7590|7578|7590.5|7578.5|7590.5|7578.5|7590|7578|1
1721379670000|2024-07-19 09:01:10|7590.2|7578.2|7590.2|7578.2|7590.2|7578.2|7590.2|7578.2|0
1721379680000|2024-07-19 09:01:20|7590.8|7578.8|7587.1|7575.1|7592.8|7580.8|7585.3|7573.3|13
1721379690000|2024-07-19 09:01:30|7587.3|7575.3|7596.8|7584.8|7597|7585|7587.1|7575.1|4
1721379700000|2024-07-19 09:01:40|7597|7585|7597|7585|7597|7585|7597|7585|0
1721379710000|2024-07-19 09:01:50|7595.7|7587.7|7594.3|7582.3|7595.7|7587.7|7594.3|7582.3|8
1721379720000|2024-07-19 09:02:00|7593.8|7581.8|7592.6|7580.6|7593.8|7581.8|7592.6|7580.6|0
1721379740000|2024-07-19 09:02:20|7587.8|7575.8|7587.1|7575.1|7587.8|7575.8|7587.1|7575.1|1
1721379760000|2024-07-19 09:02:40|7586.3|7574.3|7586.3|7574.3|7586.3|7574.3|7586.3|7574.3|0
1721379770000|2024-07-19 09:02:50|7585.3|7573.3|7587.3|7575.3|7587.3|7575.3|7585.3|7573.3|2
1721379780000|2024-07-19 09:03:00|7587.6|7575.6|7594.2|7582.2|7594.2|7582.2|7587.6|7575.6|0
1721379790000|2024-07-19 09:03:10|7592.2|7586.2|7590.3|7578.3|7594.4|7588.4|7590.3|7578.3|4
1721379800000|2024-07-19 09:03:20|7591.5|7579.5|7590|7578|7591.5|7579.5|7590|7578|1
1721379810000|2024-07-19 09:03:30|7589.8|7577.8|7589.8|7577.8|7589.8|7577.8|7589.8|7577.8|0
1721379840000|2024-07-19 09:04:00|7590.3|7578.3|7593|7581|7594.2|7582.2|7590|7578|1
1721379850000|2024-07-19 09:04:10|7593.5|7581.5|7593.5|7581.5|7593.5|7581.5|7593|7581|0
1721379880000|2024-07-19 09:04:40|7594.5|7582.5|7594.5|7582.5|7594.5|7582.5|7594.5|7582.5|1
1721379890000|2024-07-19 09:04:50|7595.5|7583.5|7593.8|7581.8|7597|7585|7593.8|7581.8|1
1721379910000|2024-07-19 09:05:10|7592.5|7580.5|7592.5|7580.5|7592.5|7580.5|7592.5|7580.5|0
1721379920000|2024-07-19 09:05:20|7590.5|7578.5|7590.7|7578.7|7591.2|7579.2|7590.5|7578.5|1
1721379930000|2024-07-19 09:05:30|7590|7578|7593.3|7581.3|7594.2|7588.2|7590|7578|6
1721379940000|2024-07-19 09:05:40|7592.5|7580.5|7592.8|7580.8|7592.8|7580.8|7592.5|7580.5|0
1721379950000|2024-07-19 09:05:50|7593.3|7581.3|7594.1|7588.1|7594.1|7588.1|7593.3|7581.3|1
1721379960000|2024-07-19 09:06:00|7594.9|7588.9|7591|7579|7594.9|7588.9|7591|7579|1
1721379970000|2024-07-19 09:06:10|7589.1|7577.1|7590|7578|7590|7578|7586.5|7574.5|2
1721379980000|2024-07-19 09:06:20|7588.3|7576.3|7583|7571|7588.3|7576.3|7583|7571|4
1721380000000|2024-07-19 09:06:40|7583.2|7571.2|7586.1|7574.1|7586.1|7574.1|7581|7569|1
1721380010000|2024-07-19 09:06:50|7586.3|7574.3|7587.8|7575.8|7587.8|7575.8|7586.3|7574.3|0
1721380020000|2024-07-19 09:07:00|7587.5|7575.5|7588.5|7576.5|7588.5|7576.5|7587.5|7575.5|0
1721380030000|2024-07-19 09:07:10|7590|7578|7593.5|7581.5|7597.7|7589.7|7590|7578|7
1721380040000|2024-07-19 09:07:20|7593|7581|7611.9|7599.9|7615.1|7603.1|7593|7581|11
1721380050000|2024-07-19 09:07:30|7612.2|7600.2|7614.4|7602.4|7615.7|7603.7|7610.7|7598.7|5
1721380060000|2024-07-19 09:07:40|7613.7|7601.7|7616.4|7604.4|7616.8|7604.8|7613.7|7601.7|0
1721380080000|2024-07-19 09:08:00|7616.3|7604.3|7631.9|7619.9|7633.6|7621.6|7616.3|7604.3|1
1721380090000|2024-07-19 09:08:10|7633.4|7621.4|7633.4|7621.4|7633.4|7621.4|7633.4|7621.4|0
1721380100000|2024-07-19 09:08:20|7634.8|7622.8|7637.1|7625.1|7637.1|7625.1|7634.8|7622.8|0
1721380140000|2024-07-19 09:09:00|7637.4|7625.4|7637.4|7625.4|7637.4|7625.4|7637.4|7625.4|0
1721380150000|2024-07-19 09:09:10|7636.4|7624.4|7636.4|7624.4|7636.4|7624.4|7636.4|7624.4|1
1721380170000|2024-07-19 09:09:30|7636.9|7624.9|7638.4|7626.4|7638.6|7626.6|7636.9|7624.9|1
1721380180000|2024-07-19 09:09:40|7640.3|7628.3|7642.6|7630.6|7642.6|7630.6|7640.3|7628.3|0
1721380190000|2024-07-19 09:09:50|7642.1|7630.1|7641.9|7629.9|7642.1|7630.1|7641.9|7629.9|3
1721380200000|2024-07-19 09:10:00|7639.7|7627.7|7637.6|7625.6|7639.7|7627.7|7637.6|7625.6|0
1721380210000|2024-07-19 09:10:10|7637.1|7625.1|7637.6|7625.6|7637.6|7625.6|7637.1|7625.1|0
1721380230000|2024-07-19 09:10:30|7637.1|7625.1|7637.1|7625.1|7637.1|7625.1|7637.1|7625.1|0
1721380240000|2024-07-19 09:10:40|7636.6|7624.6|7636.6|7624.6|7636.6|7624.6|7636.6|7624.6|0
1721380290000|2024-07-19 09:11:30|7636.3|7624.3|7636.3|7624.3|7636.3|7624.3|7636.3|7624.3|0
1721380310000|2024-07-19 09:11:50|7633.5|7621.5|7631.8|7619.8|7633.5|7621.5|7631.8|7619.8|1
1721380320000|2024-07-19 09:12:00|7631.5|7619.5|7633.5|7621.5|7634|7622|7631.5|7619.5|0
1721380330000|2024-07-19 09:12:10|7633.8|7621.8|7633|7621|7633.8|7621.8|7633|7621|1
1721380370000|2024-07-19 09:12:50|7632.8|7620.8|7632.5|7620.5|7632.8|7620.8|7632.5|7620.5|0
1721380380000|2024-07-19 09:13:00|7631.7|7619.7|7630.7|7618.7|7631.7|7619.7|7630.7|7618.7|2
1721380390000|2024-07-19 09:13:10|7631.2|7619.2|7631.2|7619.2|7631.2|7619.2|7631.2|7619.2|0
1721380410000|2024-07-19 09:13:30|7630.7|7618.7|7630.7|7618.7|7630.7|7618.7|7630.7|7618.7|1
1721380420000|2024-07-19 09:13:40|7629.9|7617.9|7630.7|7618.7|7630.7|7618.7|7629.2|7617.2|1
1721380430000|2024-07-19 09:13:50|7630.4|7618.4|7630.2|7618.2|7630.4|7618.4|7629.9|7617.9|0
1721380450000|2024-07-19 09:14:10|7629.9|7617.9|7631.5|7619.5|7631.5|7619.5|7629.9|7617.9|3
1721380460000|2024-07-19 09:14:20|7632.5|7620.5|7633.5|7621.5|7633.5|7621.5|7632.5|7620.5|0
1721380490000|2024-07-19 09:14:50|7635.5|7623.5|7635.5|7623.5|7635.5|7623.5|7635.5|7623.5|0
1721380500000|2024-07-19 09:15:00|7635.2|7623.2|7668.9|7656.9|7675.2|7663.2|7634.7|7622.7|11
1721380510000|2024-07-19 09:15:10|7669.4|7657.4|7665|7653|7672.7|7660.7|7665|7653|1
1721380520000|2024-07-19 09:15:20|7664.5|7652.5|7651.7|7639.7|7664.5|7652.5|7649.2|7637.2|2
1721380530000|2024-07-19 09:15:30|7652.2|7640.2|7652.2|7640.2|7652.2|7640.2|7652.2|7640.2|6
1721380550000|2024-07-19 09:15:50|7654.7|7642.7|7656.2|7644.2|7656.7|7644.7|7654.2|7642.2|10
1721380560000|2024-07-19 09:16:00|7656.5|7644.5|7654|7642|7656.5|7644.5|7654|7642|0
1721380570000|2024-07-19 09:16:10|7653.7|7641.7|7655|7643|7655|7643|7652.7|7640.7|0
1721380580000|2024-07-19 09:16:20|7654.7|7642.7|7655.8|7643.8|7656|7644|7652|7640|2
1721380590000|2024-07-19 09:16:30|7655.2|7643.2|7655.2|7643.2|7655.2|7643.2|7655.2|7643.2|0
1721380600000|2024-07-19 09:16:40|7656.2|7644.2|7653.7|7641.7|7656.2|7644.2|7653.7|7641.7|3
1721380610000|2024-07-19 09:16:50|7654.9|7642.9|7656|7644|7656|7644|7654.9|7642.9|1
1721380620000|2024-07-19 09:17:00|7655.7|7643.7|7655.2|7643.2|7656|7644|7654.9|7642.9|4
1721380640000|2024-07-19 09:17:20|7675.9|7663.9|7675.7|7663.7|7675.9|7663.9|7675.7|7663.7|5
1721380650000|2024-07-19 09:17:30|7675.4|7663.4|7679.9|7667.9|7679.9|7667.9|7675.4|7663.4|14
1721380660000|2024-07-19 09:17:40|7679.7|7667.7|7679.9|7667.9|7679.9|7667.9|7679.7|7667.7|2
1721380670000|2024-07-19 09:17:50|7680.4|7668.4|7677.7|7665.7|7680.4|7668.4|7677.7|7665.7|6
1721380680000|2024-07-19 09:18:00|7677.4|7665.4|7680.1|7668.1|7680.4|7668.4|7677.4|7665.4|3
1721380690000|2024-07-19 09:18:10|7680.4|7668.4|7680.9|7668.9|7680.9|7668.9|7680.4|7668.4|1
1721380720000|2024-07-19 09:18:40|7680.4|7668.4|7679.1|7667.1|7680.4|7668.4|7679.1|7667.1|0
1721380730000|2024-07-19 09:18:50|7675.4|7663.4|7671.9|7659.9|7675.4|7663.4|7667.4|7659.4|1
1721380740000|2024-07-19 09:19:00|7672.1|7660.1|7672.9|7660.9|7672.9|7660.9|7672.1|7660.1|3
1721380750000|2024-07-19 09:19:10|7672.4|7660.4|7671.9|7659.9|7672.4|7660.4|7671.9|7659.9|0
1721380770000|2024-07-19 09:19:30|7671.6|7659.6|7672.1|7660.1|7672.1|7660.1|7671.6|7659.6|0
1721380790000|2024-07-19 09:19:50|7677.9|7665.9|7673.4|7661.4|7677.9|7665.9|7673.4|7661.4|2
1721380800000|2024-07-19 09:20:00|7672.8|7660.8|7674.3|7662.3|7674.3|7662.3|7672.8|7660.8|0
1721380810000|2024-07-19 09:20:10|7674.1|7662.1|7673.8|7661.8|7674.1|7662.1|7673.8|7661.8|0
1721380820000|2024-07-19 09:20:20|7674.1|7662.1|7673.6|7661.6|7674.1|7662.1|7673.6|7661.6|0
1721380860000|2024-07-19 09:21:00|7672.6|7660.6|7670.8|7658.8|7672.6|7660.6|7670.6|7658.6|0
1721380870000|2024-07-19 09:21:10|7671.1|7659.1|7670.6|7658.6|7671.1|7659.1|7670.6|7658.6|0
1721380990000|2024-07-19 09:23:10|7670.5|7658.5|7666.8|7658.8|7670.5|7658.8|7666.5|7658.5|2
1721381000000|2024-07-19 09:23:20|7666.6|7658.6|7666.6|7658.6|7666.6|7658.6|7666.3|7658.3|0
1721381010000|2024-07-19 09:23:30|7666.3|7658.3|7666.3|7658.3|7666.3|7658.3|7666.3|7658.3|0
1721381020000|2024-07-19 09:23:40|7666|7658|7670.3|7658.3|7670.5|7658.5|7664.5|7658|22
1721381040000|2024-07-19 09:24:00|7670|7658|7666.6|7658.6|7670|7658.6|7666.6|7657.6|1
1721381050000|2024-07-19 09:24:10|7666|7658|7666|7658|7666|7658|7666|7658|0
1721381070000|2024-07-19 09:24:30|||||||||1
1721381080000|2024-07-19 09:24:40|||||||||3
1721381090000|2024-07-19 09:24:50|7664.5|7658.5|7669|7657|7669|7658.5|7664.5|7657|17
1721381100000|2024-07-19 09:25:00|7670.5|7658.5|7666|7658|7671.3|7659.8|7665.8|7658|4
1721381110000|2024-07-19 09:25:10|7664.8|7658.8|7666|7658|7666|7658.8|7664.8|7658|1
1721381120000|2024-07-19 09:25:20|7671.3|7659.3|7671.3|7659.3|7671.3|7659.3|7671.3|7659.3|3
1721381130000|2024-07-19 09:25:30|7670.5|7658.5|7670|7658|7673|7661|7670|7658|1
1721381140000|2024-07-19 09:25:40|7669.5|7657.5|7669.5|7657.5|7669.5|7657.5|7669.5|7657.5|0
1721381150000|2024-07-19 09:25:50|7670|7658|7670.5|7658.5|7670.5|7658.5|7670|7658|0
1721381180000|2024-07-19 09:26:20|7672.5|7660.5|7672.5|7660.5|7672.5|7660.5|7672.5|7660.5|1
1721381200000|2024-07-19 09:26:40|7671.5|7659.5|7669.5|7657.5|7671.5|7659.5|7669.5|7657.5|0
1721381220000|2024-07-19 09:27:00|7669.8|7657.8|7669.8|7657.8|7669.8|7657.8|7669.8|7657.8|0
1721381260000|2024-07-19 09:27:40|7672.7|7660.7|7673|7661|7673|7661|7672|7660|0
1721381270000|2024-07-19 09:27:50|7673.5|7661.5|7673|7661|7673.5|7661.5|7671|7659|3
1721381280000|2024-07-19 09:28:00|7672.7|7660.7|7671|7659|7672.7|7660.7|7671|7659|0
1721381320000|2024-07-19 09:28:40|7670.5|7658.5|7670|7658|7670.5|7658.5|7670|7658|0
1721381330000|2024-07-19 09:28:50|7669.7|7657.7|7670.2|7658.2|7670.2|7658.2|7669.5|7657.5|0
1721381340000|2024-07-19 09:29:00|7670.5|7658.5|7673.2|7661.2|7673.5|7661.5|7670.5|7658.5|0
1721381350000|2024-07-19 09:29:10|7673.5|7661.5|7676|7664|7676.2|7664.2|7673|7661|5
1721381360000|2024-07-19 09:29:20|7676.2|7664.2|7677|7665|7677.2|7665.2|7676|7664|0
1721381400000|2024-07-19 09:30:00|7677.7|7665.7|7678.2|7666.2|7678.2|7666.2|7677.7|7665.7|6
1721381410000|2024-07-19 09:30:10|||||||||3
1721381440000|2024-07-19 09:30:40|7678.7|7666.7|7678.7|7666.7|7678.7|7666.7|7678.7|7666.7|1
1721381450000|2024-07-19 09:30:50|7679.9|7667.9|7681.9|7669.9|7681.9|7669.9|7679.9|7667.9|4
1721381460000|2024-07-19 09:31:00|7682.7|7670.7|7675|7663|7682.7|7670.7|7673.2|7661.2|6
1721381470000|2024-07-19 09:31:10|7676|7664|7676.5|7664.5|7676.5|7664.5|7676|7664|0
1721381480000|2024-07-19 09:31:20|7675.5|7663.5|7675.5|7663.5|7675.5|7663.5|7675.5|7663.5|1
1721381490000|2024-07-19 09:31:30|7676|7664|7676.7|7664.7|7676.7|7664.7|7676|7664|0
1721381500000|2024-07-19 09:31:40|7677.2|7665.2|7677.2|7665.2|7677.2|7665.2|7677.2|7665.2|0
1721381510000|2024-07-19 09:31:50|7677|7665|7676.7|7664.7|7677|7665|7676.7|7664.7|0
1721381520000|2024-07-19 09:32:00|7676.2|7664.2|7675.7|7663.7|7676.2|7665.2|7673.2|7663.7|0
1721381550000|2024-07-19 09:32:30|7673.2|7665.2|7671.5|7659.5|7673.2|7665.2|7671.2|7659.2|3
1721381560000|2024-07-19 09:32:40|7671.2|7659.2|7671.2|7659.2|7671.5|7659.5|7671.2|7659.2|0
1721381580000|2024-07-19 09:33:00|7679.2|7667.2|7671.4|7659.4|7683.7|7671.7|7670.7|7658.7|10
1721381590000|2024-07-19 09:33:10|7671.2|7659.2|7671.7|7659.7|7671.7|7659.7|7671.2|7659.2|0
1721381620000|2024-07-19 09:33:40|7671.9|7659.9|7671.7|7659.7|7671.9|7659.9|7671.7|7659.7|0
1721381640000|2024-07-19 09:34:00|7672.4|7660.4|7673.9|7661.9|7673.9|7661.9|7672.4|7660.4|0
1721381650000|2024-07-19 09:34:10|7676.2|7664.2|7676.2|7664.2|7676.2|7664.2|7676.2|7664.2|0
1721381660000|2024-07-19 09:34:20|7681.7|7673.7|7681.7|7673.7|7681.7|7673.7|7681.7|7673.7|1
1721381670000|2024-07-19 09:34:30|7682.2|7670.2|7680.9|7668.9|7682.2|7670.2|7680.9|7668.9|0
1721381680000|2024-07-19 09:34:40|7681.2|7669.2|7681.2|7669.2|7681.2|7669.2|7681.2|7669.2|0
1721381690000|2024-07-19 09:34:50|7680.9|7668.9|7680.9|7668.9|7680.9|7668.9|7680.9|7668.9|0
1721381700000|2024-07-19 09:35:00|7681.7|7669.7|7682.7|7670.7|7682.7|7670.7|7681.7|7669.7|0
1721381710000|2024-07-19 09:35:10|7682.6|7670.6|7682.6|7670.6|7682.6|7670.6|7682.6|7670.6|0
1721381720000|2024-07-19 09:35:20|7687.7|7675.7|7689.2|7677.2|7689.2|7677.2|7687.7|7675.7|7
1721381730000|2024-07-19 09:35:30|7689.7|7677.7|7689.2|7677.2|7689.7|7677.7|7689.2|7677.2|2
1721381740000|2024-07-19 09:35:40|7689.7|7677.7|7690.9|7678.9|7691.7|7679.7|7689.7|7677.7|1
1721381750000|2024-07-19 09:35:50|7685.2|7673.2|7690.4|7678.4|7690.4|7679.7|7685.2|7673.2|1
1721381760000|2024-07-19 09:36:00|7691.2|7679.2|7690.4|7678.4|7691.2|7679.2|7690.4|7678.4|0
1721381770000|2024-07-19 09:36:10|7691.1|7679.1|7690.3|7684.3|7691.2|7684.3|7690.3|7679.1|0
1721381780000|2024-07-19 09:36:20|7692.1|7686.1|7692.1|7686.1|7692.1|7686.1|7692.1|7686.1|0
1721381790000|2024-07-19 09:36:30|7690.6|7678.6|7692.1|7680.1|7692.1|7680.1|7690.6|7678.6|1
1721381810000|2024-07-19 09:36:50|7692.4|7680.4|7692.6|7680.6|7692.6|7680.6|7692.4|7680.4|0
1721381850000|2024-07-19 09:37:30|7690.8|7684.8|7692.6|7686.6|7692.6|7686.6|7690.8|7684.8|1
1721381860000|2024-07-19 09:37:40|7699.1|7687.1|7701.4|7689.4|7701.9|7690.2|7697.6|7686.9|8
1721381870000|2024-07-19 09:37:50|7701.1|7689.1|7686.6|7674.6|7701.1|7689.7|7685.4|7673.4|5
1721381880000|2024-07-19 09:38:00|7684.1|7676.1|7690.9|7678.9|7700.1|7690.6|7683.6|7675.6|9
1721381890000|2024-07-19 09:38:10|7691.1|7679.1|7694.9|7682.9|7694.9|7682.9|7691.1|7679.1|0
1721381900000|2024-07-19 09:38:20|7693.7|7681.7|7693.1|7681.1|7693.7|7681.7|7692.1|7680.1|6
1721381910000|2024-07-19 09:38:30|7692.4|7680.4|7689.4|7677.4|7692.4|7680.4|7689.4|7677.4|0
1721381920000|2024-07-19 09:38:40|7688.4|7676.4|7684.6|7672.6|7688.4|7676.4|7684.6|7672.6|0
1721381930000|2024-07-19 09:38:50|7684.9|7672.9|7685.6|7673.6|7686.4|7674.4|7684.9|7672.9|0
1721381940000|2024-07-19 09:39:00|7685.9|7673.9|7680.6|7672.6|7686.1|7674.1|7680.6|7671.6|0
1721381950000|2024-07-19 09:39:10|7680.1|7672.1|7680.1|7672.1|7680.1|7672.1|7680.1|7672.1|0
1721381960000|2024-07-19 09:39:20|7680.4|7672.4|7680.9|7672.9|7680.9|7672.9|7680.4|7672.4|1
1721381990000|2024-07-19 09:39:50|7679.6|7673.6|7681.1|7673.1|7681.1|7673.6|7679.6|7673.1|1
1721382000000|2024-07-19 09:40:00|7680.6|7672.6|7676.6|7664.6|7680.6|7672.6|7676.6|7664.6|2
1721382010000|2024-07-19 09:40:10|7677.2|7665.2|7673.4|7661.4|7677.2|7665.2|7673.2|7661.2|1
1721382020000|2024-07-19 09:40:20|7679.2|7667.2|7677.9|7665.9|7679.2|7667.2|7677.9|7665.9|3
1721382030000|2024-07-19 09:40:30|7678.9|7666.9|7679.4|7667.4|7679.4|7667.4|7678.9|7666.9|0
1721382040000|2024-07-19 09:40:40|7679.1|7667.1|7679.1|7667.1|7679.1|7667.1|7679.1|7667.1|0
1721382060000|2024-07-19 09:41:00|7676.5|7664.5|7673.4|7661.4|7676.5|7664.5|7673.4|7661.4|0
1721382070000|2024-07-19 09:41:10|7673.1|7661.1|7673.1|7661.1|7673.1|7661.1|7673.1|7661.1|0
1721382100000|2024-07-19 09:41:40|||||||||1
1721382130000|2024-07-19 09:42:10|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|0
1721382150000|2024-07-19 09:42:30|7673.4|7661.4|7673.1|7661.1|7673.4|7661.4|7673.1|7661.1|1
1721382160000|2024-07-19 09:42:40|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|0
1721382180000|2024-07-19 09:43:00|7672.8|7660.8|7670.1|7658.1|7672.8|7660.8|7667.3|7658.1|5
1721382190000|2024-07-19 09:43:10|7670.8|7658.8|7670.4|7658.4|7670.8|7658.8|7670.4|7658.4|1
1721382200000|2024-07-19 09:43:20|7669.8|7657.8|7668.1|7660.1|7669.8|7660.1|7668.1|7657.8|2
1721382210000|2024-07-19 09:43:30|7668.3|7660.3|7668.3|7660.3|7668.3|7660.3|7668.3|7660.3|0
1721382240000|2024-07-19 09:44:00|7672.1|7660.1|7672.1|7660.1|7672.1|7660.1|7672.1|7660.1|1
1721382250000|2024-07-19 09:44:10|7671.8|7659.8|7672.3|7660.3|7672.3|7660.3|7671.8|7659.8|0
1721382260000|2024-07-19 09:44:20|7672.6|7660.6|7672.6|7660.6|7672.8|7660.8|7672.6|7660.6|1
1721382270000|2024-07-19 09:44:30|7672.3|7660.3|7672.3|7660.3|7672.3|7660.3|7672.3|7660.3|0
1721382290000|2024-07-19 09:44:50|7670.8|7658.8|7665.8|7659.8|7670.8|7660.3|7665.8|7658.8|1
1721382300000|2024-07-19 09:45:00|7666.1|7660.1|7665.1|7659.1|7666.1|7660.1|7665.1|7659.1|9
1721382310000|2024-07-19 09:45:10|7665.3|7659.3|7673.1|7661.1|7673.1|7661.1|7665.3|7659|5
1721382320000|2024-07-19 09:45:20|7672.8|7660.8|7672.8|7660.8|7672.8|7660.8|7672.8|7660.8|0
1721382330000|2024-07-19 09:45:30|7665.1|7659.1|7669.5|7657.5|7669.5|7659.1|7665.1|7657.5|7
1721382340000|2024-07-19 09:45:40|7670.6|7658.6|7671.6|7659.6|7671.6|7659.6|7670.1|7658.1|0
1721382350000|2024-07-19 09:45:50|7671.8|7659.8|7672.3|7660.3|7672.3|7660.3|7671.8|7659.8|1
1721382440000|2024-07-19 09:47:20|7672.5|7660.5|7672.3|7660.3|7672.8|7660.8|7672.3|7660.3|0
1721382450000|2024-07-19 09:47:30|7672.8|7660.8|7672.5|7660.5|7673|7661|7672.5|7660.5|0
1721382460000|2024-07-19 09:47:40|7672.3|7660.3|7675.1|7667.1|7677.6|7667.1|7670.1|7658.1|4
1721382470000|2024-07-19 09:47:50|7677.3|7665.3|7674.9|7662.9|7679.1|7667.1|7674.9|7662.9|0
1721382480000|2024-07-19 09:48:00|7673.6|7661.6|7674.3|7662.3|7675|7663.5|7671.5|7661|0
1721382490000|2024-07-19 09:48:10|7673.3|7661.3|7673|7661|7674.8|7662.8|7671.3|7659.3|1
1721382500000|2024-07-19 09:48:20|7675.6|7663.6|7673.8|7661.8|7675.6|7663.6|7673.8|7661.8|1
1721382540000|2024-07-19 09:49:00|7674.3|7662.3|7674.8|7662.8|7674.8|7662.8|7674.3|7662.3|0
1721382560000|2024-07-19 09:49:20|7673.8|7661.8|7675.3|7663.3|7675.3|7663.3|7673.8|7661.8|0
1721382590000|2024-07-19 09:49:50|7675.8|7663.8|7676|7664|7676|7664|7675.8|7663.8|0
1721382650000|2024-07-19 09:50:50|7675.5|7663.5|7675.3|7663.3|7675.5|7663.5|7675.3|7663.3|0
1721382660000|2024-07-19 09:51:00|7675.5|7663.5|7675.5|7663.5|7675.5|7663.5|7675.5|7663.5|0
1721382680000|2024-07-19 09:51:20|7675.3|7663.3|7675|7663|7675.3|7663.3|7675|7663|0
1721382700000|2024-07-19 09:51:40|7673.6|7661.6|7671.5|7659.5|7673.6|7661.6|7671.5|7659.5|1
1721382770000|2024-07-19 09:52:50|7671.7|7659.7|7672|7660|7672|7660|7671.7|7659.7|0
1721382810000|2024-07-19 09:53:30|7671.8|7659.8|7671.5|7659.5|7671.8|7659.8|7671.5|7659.5|0
1721382820000|2024-07-19 09:53:40|7671.7|7659.7|7671.7|7659.7|7671.7|7659.7|7671.7|7659.7|0
1721382840000|2024-07-19 09:54:00|7672|7660|7671|7659|7672|7660|7671|7659|0
1721382870000|2024-07-19 09:54:30|7671.2|7659.2|7671.5|7659.5|7671.5|7659.5|7671.2|7659.2|0
1721382880000|2024-07-19 09:54:40|7670.7|7658.7|7670.7|7658.7|7670.7|7658.7|7670.7|7658.7|0
1721382890000|2024-07-19 09:54:50|7670|7658|7670|7658|7670|7658|7670|7658|1
1721382900000|2024-07-19 09:55:00|7669.7|7657.7|7667.9|7659.9|7669.7|7659.9|7667.9|7657.7|0
1721382950000|2024-07-19 09:55:50|7665.7|7659.7|7667.9|7659.9|7667.9|7659.9|7664.7|7658.7|1
1721382980000|2024-07-19 09:56:20|7666.2|7658.2|7664.7|7658.7|7666.2|7658.9|7663.7|7657.4|20
1721382990000|2024-07-19 09:56:30|7668.6|7656.6|7668.2|7660.2|7670.2|7660.2|7668.2|7656.6|0
1721383000000|2024-07-19 09:56:40|7669.9|7657.9|7664.2|7658.2|7669.9|7659.5|7664.2|7657.7|1
1721383010000|2024-07-19 09:56:50|7663.9|7657.9|7668.2|7660.2|7668.4|7660.2|7663.9|7656.4|4
1721383030000|2024-07-19 09:57:10|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|6
1721383040000|2024-07-19 09:57:20|7672.4|7660.4|7671.9|7659.9|7672.4|7660.4|7671.9|7659.9|0
1721383050000|2024-07-19 09:57:30|7671.7|7659.7|7672.7|7660.7|7672.7|7660.7|7671.7|7659.7|0
1721383070000|2024-07-19 09:57:50|7672.2|7660.2|7671.7|7659.7|7672.2|7660.2|7671.7|7659.7|0
1721383120000|2024-07-19 09:58:40|7671.4|7659.4|7671.2|7659.2|7671.4|7659.4|7671.2|7659.2|0
1721383160000|2024-07-19 09:59:20|7670.9|7658.9|7670.2|7658.2|7670.9|7658.9|7670.2|7658.2|0
1721383180000|2024-07-19 09:59:40|7673.4|7661.4|7673.4|7661.4|7673.4|7661.4|7673.4|7661.4|1
1721383200000|2024-07-19 10:00:00|7672.7|7660.7|7673.6|7661.6|7673.6|7661.6|7672.7|7660.7|0
1721383210000|2024-07-19 10:00:10|7673.9|7661.9|7673.9|7661.9|7673.9|7661.9|7673.9|7661.9|0
1721383230000|2024-07-19 10:00:30|7674.6|7662.6|7674.7|7662.7|7674.7|7662.7|7674.6|7662.6|0
1721383240000|2024-07-19 10:00:40|7674.1|7662.1|7674.1|7662.1|7674.1|7662.1|7674.1|7662.1|0
1721383260000|2024-07-19 10:01:00|7673.7|7661.7|7673.1|7661.1|7673.7|7661.7|7673.1|7661.1|0
1721383340000|2024-07-19 10:02:20|7671.9|7659.9|7669.6|7657.6|7671.9|7659.9|7669.6|7657.6|5
1721383360000|2024-07-19 10:02:40|7665.4|7659.4|7664.1|7658.1|7665.4|7659.4|7664.1|7658.1|0
1721383370000|2024-07-19 10:02:50|7665.7|7659.7|7669.6|7657.6|7669.6|7659.7|7665.7|7657.6|2
1721383440000|2024-07-19 10:04:00|7666.6|7658.6|7666.6|7658.6|7666.6|7658.6|7666.6|7658.6|2
1721383550000|2024-07-19 10:05:50|7664.6||7664.6||7664.6||7664.6||0
1721383560000|2024-07-19 10:06:00|7666.1|7658.1|7664.6|7658.6|7666.1|7659.1|7664.6|7658.1|1
1721383570000|2024-07-19 10:06:10|7664.8|7658.8|7620.9|7612.9|7664.8|7658.8|7616.4|7604.9|21
1721383580000|2024-07-19 10:06:20|7620.6|7612.6|7625.6|7613.6|7637.3|7625.3|7620.6|7612.6|4
1721383590000|2024-07-19 10:06:30|7632.1|7620.1|7629.8|7617.8|7632.8|7620.8|7629.8|7617.8|2
1721383600000|2024-07-19 10:06:40|7634.3|7621.8|7628.8|7616.8|7634.6|7622.6|7628.8|7616.8|1
1721383620000|2024-07-19 10:07:00|7629.6|7617.6|7626.3|7614.3|7629.6|7617.6|7624.1|7612.1|0
1721383630000|2024-07-19 10:07:10|7626.1|7614.1|7629.3|7617.3|7629.3|7617.3|7625.8|7613.8|0
1721383640000|2024-07-19 10:07:20|7627.9|7615.9|7627.1|7615.1|7627.9|7615.9|7626.6|7614.6|0
1721383650000|2024-07-19 10:07:30|7628.3|7616.3|7629.6|7617.6|7629.6|7617.6|7628.3|7616.3|0
1721383670000|2024-07-19 10:07:50|7632.1|7620.1|7638.6|7626.6|7639.1|7627.5|7632.1|7620.1|0
1721383680000|2024-07-19 10:08:00|7637.6|7625.6|7641.4|7629.4|7643.1|7633.6|7637.6|7625.6|1
1721383690000|2024-07-19 10:08:10|7638.6|7626.6|7637.8|7625.8|7638.6|7626.6|7637.8|7625.8|0
1721383710000|2024-07-19 10:08:30|7637.1|7625.1|7637.1|7625.1|7637.1|7625.1|7637.1|7625.1|0
1721383740000|2024-07-19 10:09:00|7638.5|7626.5|7639.3|7627.3|7639.8|7627.8|7638.5|7626.5|0
1721383760000|2024-07-19 10:09:20|7638.6|7626.6|7638.6|7626.6|7638.6|7626.6|7638.6|7626.6|0
1721383880000|2024-07-19 10:11:20|7639.5|7627.5|7639.5|7627.5|7639.8|7627.8|7639.5|7627.5|0
1721383890000|2024-07-19 10:11:30|7639.8|7627.8|7639.8|7627.8|7639.8|7627.8|7639.8|7627.8|0
1721383920000|2024-07-19 10:12:00|7639.5|7627.5|7641.8|7629.8|7641.8|7629.8|7639.5|7627.5|0
1721383930000|2024-07-19 10:12:10|7641.3|7629.3|7641.3|7629.3|7641.3|7629.3|7641.3|7629.3|0
1721383970000|2024-07-19 10:12:50|7640.5|7628.5|7640.5|7628.5|7640.5|7628.5|7640.5|7628.5|1
1721383980000|2024-07-19 10:13:00|7639.8|7627.8|7639.3|7627.3|7640|7628|7638.8|7626.8|1
1721383990000|2024-07-19 10:13:10|7639|7627|7639|7627|7639|7627|7639|7627|0
1721384000000|2024-07-19 10:13:20|7639.5|7627.5|7639.5|7627.5|7639.5|7627.5|7639.5|7627.5|0
1721384020000|2024-07-19 10:13:40|7638.2|7626.2|7638.2|7626.2|7638.2|7626.2|7638.2|7626.2|0
1721384040000|2024-07-19 10:14:00|7637.7|7625.7|7637.7|7625.7|7637.7|7625.7|7637.7|7625.7|0
1721384050000|2024-07-19 10:14:10|7635.8|7623.8|7626|7614|7635.8|7623.8|7625|7613|1
1721384070000|2024-07-19 10:14:30|7627|7615|7627|7615|7627|7615|7627|7615|0
1721384090000|2024-07-19 10:14:50|7627.3|7615.3|7627.3|7615.3|7628.6|7616.6|7627.3|7615.3|9
1721384100000|2024-07-19 10:15:00|7628.3|7616.3|7627.5|7615.5|7628.3|7616.3|7627.5|7615.5|1
1721384120000|2024-07-19 10:15:20|7627.3|7615.3|7626|7614|7627.3|7615.3|7626|7614|0
1721384130000|2024-07-19 10:15:30|7625.5|7613.5|7624.5|7612.5|7625.5|7613.5|7624.5|7612.5|0
1721384140000|2024-07-19 10:15:40|7621.8|7613.8|7621.5|7613.5|7623.8|7614|7620|7611.8|0
1721384160000|2024-07-19 10:16:00|7621.3|7613.3|7621.5|7613.5|7621.5|7613.5|7621.3|7613.3|0
1721384170000|2024-07-19 10:16:10|7621.3|7613.3|7616.8|7604.8|7621.5|7613.5|7611|7599|3
1721384180000|2024-07-19 10:16:20|7617|7605|7617.8|7605.8|7617.8|7605.8|7617|7605|0
1721384200000|2024-07-19 10:16:40|7617.5|7605.5|7617.5|7605.5|7617.5|7605.5|7617.5|7605.5|0
1721384220000|2024-07-19 10:17:00|7616|7604|7614|7602|7616|7604|7614|7602|0
1721384230000|2024-07-19 10:17:10|7614.3|7602.3|7614.5|7602.5|7614.5|7602.5|7614.3|7602.3|0
1721384270000|2024-07-19 10:17:50|7613.5|7601.5|7611.8|7599.8|7613.5|7601.5|7611.8|7599.8|0
1721384280000|2024-07-19 10:18:00|7607|7595|7606.5|7594.5|7607|7595|7606.5|7594.5|0
1721384290000|2024-07-19 10:18:10|7606|7594|7605.5|7593.5|7606|7594|7605.5|7593.5|0
1721384310000|2024-07-19 10:18:30|7605|7593|7605|7593|7605|7593|7605|7593|0
1721384320000|2024-07-19 10:18:40|7603.7|7591.7|7604.2|7592.2|7604.2|7592.2|7603.7|7591.7|0
1721384340000|2024-07-19 10:19:00|7603.7|7591.7|7602.7|7590.7|7603.7|7591.7|7602.7|7590.7|0
1721384350000|2024-07-19 10:19:10|7603|7591|7603.2|7591.2|7603.2|7591.2|7603|7591|0
1721384370000|2024-07-19 10:19:30|7603.5|7591.5|7604.2|7592.2|7604.2|7592.2|7603.5|7591.5|0
1721384380000|2024-07-19 10:19:40|7604|7592|7604.7|7592.7|7604.7|7592.7|7604|7592|0
1721384390000|2024-07-19 10:19:50|7603.2|7595.2|7611.2|7599.2|7612|7600|7603.2|7595.2|2
1721384400000|2024-07-19 10:20:00|7610.7|7598.7|7609.2|7597.2|7610.7|7598.7|7609.2|7597.2|0
1721384430000|2024-07-19 10:20:30|7609.7|7597.7|7609.7|7597.7|7609.7|7597.7|7609.7|7597.7|0
1721384450000|2024-07-19 10:20:50|7610.7|7598.7|7618.2|7606.2|7619.5|7607.5|7610.7|7598.7|0
1721384460000|2024-07-19 10:21:00|7618.7|7606.7|7619.2|7607.2|7619.2|7607.2|7618.7|7606.7|0
1721384490000|2024-07-19 10:21:30|7621.4|7609.4|7621.4|7609.4|7621.4|7609.4|7621.4|7609.4|0
1721384500000|2024-07-19 10:21:40|7618.5|7606.5|7611|7599|7618.5|7606.5|7611|7599|0
1721384520000|2024-07-19 10:22:00|7613.2|7601.2|7613.9|7601.9|7613.9|7601.9|7613.2|7601.2|0
1721384540000|2024-07-19 10:22:20|7614.9|7602.9|7614.2|7602.2|7616|7604|7614.2|7602.2|0
1721384550000|2024-07-19 10:22:30|7615.4|7603.4|7615.2|7603.2|7615.4|7603.4|7615.2|7603.2|0
1721384560000|2024-07-19 10:22:40|7615|7603|7618|7606|7618|7606|7615|7603|0
1721384580000|2024-07-19 10:23:00|7618.2|7606.2|7666.2|7654.2|7667.4|7655.4|7618.2|7606.2|53
1721384590000|2024-07-19 10:23:10|7669.4|7657.4|7663.2|7651.2|7671.7|7659.7|7660.9|7648.9|9
1721384600000|2024-07-19 10:23:20|7669|7657|7681.5|7669.5|7681.5|7669.5|7669|7657|11
1721384610000|2024-07-19 10:23:30|7681.2|7669.2|7682.9|7670.9|7682.9|7670.9|7681.2|7669.2|1
1721384620000|2024-07-19 10:23:40|7684.2|7672.2|7684.2|7672.2|7684.2|7672.2|7684.2|7672.2|0
1721384630000|2024-07-19 10:23:50|7681.4|7669.4|7688.4|7676.4|7688.4|7676.4|7681.4|7669.4|0
1721384640000|2024-07-19 10:24:00|7688.6|7676.6|7684.5|7672.5|7689.9|7677.9|7684.5|7672.5|2
1721384650000|2024-07-19 10:24:10|7680.6|7668.6|7676.9|7664.9|7680.6|7668.6|7676.9|7664.9|0
1721384660000|2024-07-19 10:24:20|7675.4|7663.4|7677.8|7665.8|7678.1|7666.1|7675.4|7663.4|2
1721384670000|2024-07-19 10:24:30|7678.9|7666.9|7681.1|7669.1|7681.1|7669.1|7678.9|7666.9|0
1721384680000|2024-07-19 10:24:40|7682.4|7670.4|7683.4|7671.4|7683.4|7671.4|7682.4|7670.4|0
1721384700000|2024-07-19 10:25:00|7683.2|7671.2|7685.1|7673.1|7685.1|7673.1|7683.2|7671.2|0
1721384710000|2024-07-19 10:25:10|7685.4|7673.4|7684.9|7672.9|7685.4|7673.4|7684.9|7672.9|0
1721384720000|2024-07-19 10:25:20|7683.9|7671.9|7680.6|7668.6|7683.9|7671.9|7680.6|7668.6|0
1721384730000|2024-07-19 10:25:30|7680.9|7668.9|7691.1|7679.1|7691.1|7679.1|7680.9|7668.9|0
1721384740000|2024-07-19 10:25:40|7690.6|7678.6|7690.6|7678.6|7690.6|7678.6|7690.6|7678.6|0
1721384750000|2024-07-19 10:25:50|7692.8|7680.8|7694.1|7682.1|7694.1|7682.1|7692.8|7680.8|7
1721384760000|2024-07-19 10:26:00|7696.6|7684.6|7697.3|7685.3|7697.3|7685.3|7696.6|7684.6|7
1721384770000|2024-07-19 10:26:10|7697.6|7685.6|7693.7|7681.7|7698.4|7692.4|7693.2|7681.2|6
1721384780000|2024-07-19 10:26:20|7694|7682|7679.1|7667.1|7694|7682|7679.1|7667.1|13
1721384790000|2024-07-19 10:26:30|7678.9|7666.9|7677.9|7665.9|7678.9|7666.9|7677.9|7665.9|0
1721384820000|2024-07-19 10:27:00|7678.1|7666.1|7679.4|7667.4|7679.4|7667.4|7678.1|7666.1|1
1721384830000|2024-07-19 10:27:10|7677.9|7665.9|7664.1|7652.1|7677.9|7665.9|7662.7|7650.7|1
1721384840000|2024-07-19 10:27:20|7667.9|7655.9|7674.9|7662.9|7674.9|7662.9|7667.9|7655.9|0
1721384850000|2024-07-19 10:27:30|7674.6|7662.6|7684.6|7672.6|7684.6|7672.6|7674.6|7662.6|1
1721384860000|2024-07-19 10:27:40|7684.8|7672.8|7679.6|7667.6|7684.8|7672.8|7679.6|7667.6|3
1721384870000|2024-07-19 10:27:50|7680.3|7668.3|7687.6|7675.6|7687.6|7675.6|7680.3|7668.3|0
1721384880000|2024-07-19 10:28:00|7680.6|7668.6|7681.4|7669.4|7682.4|7670.4|7680.6|7668.6|1
1721384890000|2024-07-19 10:28:10|7683.8|7671.8|7683.8|7671.8|7683.8|7671.8|7683.8|7671.8|1
1721384900000|2024-07-19 10:28:20|7683.4|7671.4|7688.3|7676.3|7689.3|7677.3|7683.4|7671.4|2
1721384910000|2024-07-19 10:28:30|7688.6|7676.6|7688.1|7676.1|7688.6|7676.6|7688.1|7676.1|3
1721384930000|2024-07-19 10:28:50|7683.9|7677.9|7683.9|7677.9|7683.9|7677.9|7683.9|7677.9|1
1721384950000|2024-07-19 10:29:10|7680.8|7668.8|7675.4|7663.4|7680.8|7668.8|7670.9|7658.9|2
1721384980000|2024-07-19 10:29:40|7675.9|7663.9|7676.4|7664.4|7676.4|7664.4|7675.9|7663.9|0
1721385000000|2024-07-19 10:30:00|7677.4|7665.4|7678.4|7666.4|7678.4|7666.4|7677.4|7665.4|0
1721385020000|2024-07-19 10:30:20|7678.6|7666.6|7682.8|7670.8|7682.8|7670.8|7678.6|7666.6|2
1721385030000|2024-07-19 10:30:30|7682.6|7670.6|7682.4|7670.4|7682.8|7670.8|7682.4|7670.4|0
1721385050000|2024-07-19 10:30:50|7683.3|7671.3|7684.4|7672.4|7684.4|7672.4|7683.3|7671.3|0
1721385060000|2024-07-19 10:31:00|7681.9|7673.9|7681.9|7673.9|7681.9|7673.9|7681.9|7673.9|0
1721385070000|2024-07-19 10:31:10|7681.4|7673.4|7688.8|7676.8|7688.8|7676.8|7681.4|7673.4|3
1721385080000|2024-07-19 10:31:20|7681|7669|7682.8|7670.8|7682.8|7670.8|7681|7669|1
1721385090000|2024-07-19 10:31:30|7683.6|7671.6|7688.2|7680.2|7689.5|7680.2|7683.6|7671.6|0
1721385100000|2024-07-19 10:31:40|7689.5|7681.5|7705.8|7693.8|7707|7695|7689.5|7681.5|15
1721385110000|2024-07-19 10:31:50|7706.6|7694.6|7702.4|7690.4|7706.6|7699.8|7702.4|7690.4|2
1721385120000|2024-07-19 10:32:00|7702.1|7690.1|7709|7701|7709|7701|7702.1|7690.1|4
1721385130000|2024-07-19 10:32:10|7714.8|7702.8|7720.3|7708.3|7721.8|7709.8|7714.3|7702.3|8
1721385140000|2024-07-19 10:32:20|7721|7709|7723.1|7711.1|7723.1|7711.1|7721|7709|0
1721385150000|2024-07-19 10:32:30|7723.3|7711.3|7722.8|7710.8|7723.8|7711.8|7713.6|7701.6|10
1721385160000|2024-07-19 10:32:40|7723.8|7711.8|7724.3|7712.3|7724.3|7712.3|7723.8|7711.8|0
1721385170000|2024-07-19 10:32:50|7723.8|7711.8|7723.3|7711.3|7723.8|7711.8|7723.1|7711.1|2
1721385180000|2024-07-19 10:33:00|7722.5|7710.5|7705.6|7693.6|7722.5|7710.5|7705.1|7693.1|1
1721385190000|2024-07-19 10:33:10|7706.1|7694.1|7697.6|7685.6|7713.8|7701.8|7697.6|7685.6|1
1721385200000|2024-07-19 10:33:20|7698.1|7686.1|7720.1|7708.1|7720.6|7708.6|7698.1|7686.1|4
1721385210000|2024-07-19 10:33:30|7718.9|7706.9|7718.1|7706.1|7718.9|7706.9|7718.1|7706.1|0
1721385220000|2024-07-19 10:33:40|7718.9|7706.9|7718.9|7706.9|7718.9|7706.9|7718.9|7706.9|0
1721385230000|2024-07-19 10:33:50|7720.3|7708.3|7721.4|7709.4|7723.3|7711.3|7720.3|7708.3|2
1721385240000|2024-07-19 10:34:00|7721.6|7709.6|7730.8|7718.8|7730.9|7718.9|7721.6|7709.6|5
1721385250000|2024-07-19 10:34:10|7729.8|7717.8|7728.3|7716.3|7729.8|7717.8|7728.3|7716.3|0
1721385260000|2024-07-19 10:34:20|7727.3|7715.3|7724|7712|7727.3|7715.3|7723.8|7711.8|0
1721385270000|2024-07-19 10:34:30|7724.8|7712.8|7723.8|7711.8|7724.8|7712.8|7723.3|7711.3|0
1721385300000|2024-07-19 10:35:00|7724|7712|7724|7712|7724|7712|7724|7712|0
1721385310000|2024-07-19 10:35:10|7723.8|7711.8|7721.3|7709.3|7723.8|7711.8|7721.3|7709.3|0
1721385320000|2024-07-19 10:35:20|7722|7710|7722|7710|7722|7710|7722|7710|0
1721385360000|2024-07-19 10:36:00|7721.8|7709.8|7721.5|7709.5|7721.8|7709.8|7721.3|7709.3|0
1721385410000|2024-07-19 10:36:50|7722.3|7710.3|7723.3|7711.3|7723.3|7711.3|7722.3|7710.3|0
1721385430000|2024-07-19 10:37:10|7723|7711|7723|7711|7723|7711|7723|7711|0
1721385440000|2024-07-19 10:37:20|7721.8|7709.8|7721.3|7709.3|7721.8|7709.8|7721.3|7709.3|1
1721385450000|2024-07-19 10:37:30|7721.1|7709.1|7720.6|7708.6|7721.1|7709.1|7720.6|7708.6|0
1721385470000|2024-07-19 10:37:50|7720.3|7708.3|7720.1|7708.1|7720.3|7708.3|7720.1|7708.1|0
1721385500000|2024-07-19 10:38:20|7719.8|7707.8|7720|7708|7720.5|7708.5|7719.3|7707.3|11
1721385510000|2024-07-19 10:38:30|7719.8|7707.8|7718.3|7706.3|7719.8|7707.8|7718.3|7706.3|0
1721385530000|2024-07-19 10:38:50|7726.5|7714.5|7728|7716|7728.2|7716.2|7725.7|7713.7|3
1721385540000|2024-07-19 10:39:00|7728.5|7716.5|7730.2|7718.2|7732.5|7722|7728.5|7716.5|1
1721385550000|2024-07-19 10:39:10|7731.2|7719.2|7730.5|7718.5|7731.2|7719.2|7730.5|7718.5|0
1721385560000|2024-07-19 10:39:20|7731.2|7719.2|7731.2|7719.2|7731.2|7719.2|7731.2|7719.2|0
1721385570000|2024-07-19 10:39:30|7731|7719|7731|7719|7731|7719|7731|7719|0
1721385590000|2024-07-19 10:39:50|7730.5|7718.5|7727.7|7715.7|7730.5|7718.5|7727.7|7715.7|0
1721385600000|2024-07-19 10:40:00|7727.5|7715.5|7727.5|7715.5|7727.5|7715.5|7727.5|7715.5|0
1721385610000|2024-07-19 10:40:10|7728.4|7716.4|7724.5|7712.5|7728.4|7716.4|7724.5|7712.5|3
1721385620000|2024-07-19 10:40:20|7724.2|7712.2|7723.2|7711.2|7724.2|7712.2|7723.2|7711.2|0
1721385630000|2024-07-19 10:40:30|7723.5|7711.5|7723.5|7711.5|7723.5|7711.5|7723.5|7711.5|0
1721385640000|2024-07-19 10:40:40|7723.2|7711.2|7723.2|7711.2|7723.2|7711.2|7723.2|7711.2|0
1721385650000|2024-07-19 10:40:50|7726.6|7714.6|7728.4|7716.4|7728.4|7716.4|7726.6|7714.6|0
1721385660000|2024-07-19 10:41:00|7723|7711|7720|7708|7723|7711|7720|7708|5
1721385680000|2024-07-19 10:41:20|7721.9|7709.9|7720.3|7708.3|7722.2|7710.2|7720.3|7708.3|1
1721385690000|2024-07-19 10:41:30|7720.2|7708.2|7720.2|7708.2|7720.2|7708.2|7720.2|7708.2|0
1721385740000|2024-07-19 10:42:20|7721|7709|7719.3|7707.3|7721|7709|7718|7706|1
1721385750000|2024-07-19 10:42:30|7719|7707|7719|7707|7719.3|7707.3|7718.3|7706.3|0
1721385760000|2024-07-19 10:42:40|7718.8|7706.8|7717.8|7705.8|7718.8|7706.8|7717.8|7705.8|0
1721385770000|2024-07-19 10:42:50|7714.6|7706.6|7717.3|7705.3|7717.5|7706.6|7713.6|7705.3|1
1721385780000|2024-07-19 10:43:00|7716.6|7704.6|7716.8|7704.8|7717.1|7705.1|7716.6|7704.6|2
1721385800000|2024-07-19 10:43:20|7717.1|7705.1|7717.3|7705.3|7717.5|7705.5|7716.8|7704.8|4
1721385810000|2024-07-19 10:43:30|7717.1|7705.1|7716.6|7704.6|7717.3|7705.3|7716.3|7704.3|1
1721385820000|2024-07-19 10:43:40|7716.8|7704.8|7716.8|7704.8|7716.8|7704.8|7716.8|7704.8|0
1721385860000|2024-07-19 10:44:20|7716.6|7704.6|7716.8|7704.8|7716.8|7704.8|7716.6|7704.6|0
1721385870000|2024-07-19 10:44:30|7715.3|7703.3|7709.1|7703.1|7715.3|7703.6|7709.1|7702.4|20
1721385880000|2024-07-19 10:44:40|7709.9|7701.9|7708.9|7702.9|7709.9|7703.1|7708.9|7701.7|1
1721385890000|2024-07-19 10:44:50|7709.1|7703.1|7710.5|7698.5|7715.6|7703.6|7709.1|7698.5|7
1721385900000|2024-07-19 10:45:00|7711.2|7699.2|7708.2|7700.2|7717.7|7711.7|7708.2|7699.2|5
1721385910000|2024-07-19 10:45:10|7707.7|7699.7|7722.9|7710.9|7722.9|7710.9|7707.7|7698.2|5
1721385920000|2024-07-19 10:45:20|7725.8|7713.8|7728.9|7716.9|7729.9|7717.9|7725.8|7713.8|3
1721385930000|2024-07-19 10:45:30|7729.4|7717.4|7729.4|7721.4|7730.2|7721.4|7728.9|7716.9|4
1721385940000|2024-07-19 10:45:40|7729.2|7721.2|7729.2|7721.2|7729.2|7721.2|7729.2|7721.2|0
1721385950000|2024-07-19 10:45:50|7732.5|7726.5|7714.7|7702.7|7732.5|7726.5|7714.2|7702.2|7
1721385960000|2024-07-19 10:46:00|7715|7703|7714.2|7702.2|7715|7703|7714.2|7702.2|0
1721385970000|2024-07-19 10:46:10|7713.3|7701.3|7712.3|7700.3|7713.3|7701.3|7712.3|7700.3|0
1721385980000|2024-07-19 10:46:20|7712.7|7700.7|7712.8|7700.8|7713.3|7701.3|7712.7|7700.7|0
1721385990000|2024-07-19 10:46:30|7709|7697|7708.5|7696.5|7709|7697|7708.5|7696.5|1
1721386000000|2024-07-19 10:46:40|7708.8|7696.8|7708.5|7696.5|7708.8|7696.8|7708.5|7696.5|1
1721386010000|2024-07-19 10:46:50|7709.5|7697.5|7712|7704|7716.3|7704.3|7708.3|7696.3|5
1721386020000|2024-07-19 10:47:00|7711.8|7703.8|7722|7710|7722|7710|7710.3|7703.7|5
1721386030000|2024-07-19 10:47:10|7727.2|7715.2|7726|7714|7729.2|7717.2|7726|7714|1
1721386040000|2024-07-19 10:47:20|7725.5|7713.5|7725.5|7713.5|7725.5|7713.5|7725.5|7713.5|0
1721386050000|2024-07-19 10:47:30|7725|7713|7729.5|7717.5|7730.2|7718.2|7725|7713|1
1721386060000|2024-07-19 10:47:40|7729.2|7717.2|7729.7|7717.7|7729.7|7717.7|7729.2|7717.2|0
1721386110000|2024-07-19 10:48:30|7728.7|7716.7|7728.7|7716.7|7728.7|7716.7|7728.7|7716.7|0
1721386140000|2024-07-19 10:49:00|7728.2|7716.2|7728.2|7716.2|7728.2|7716.2|7728.2|7716.2|0
1721386180000|2024-07-19 10:49:40|7728.1|7716.1|7728.1|7716.1|7728.1|7716.1|7728.1|7716.1|0
1721386200000|2024-07-19 10:50:00|7724.5|7712.5|7718.9|7706.9|7724.5|7712.5|7716.9|7704.9|1
1721386230000|2024-07-19 10:50:30|7719.1|7707.1|7719.1|7707.1|7719.1|7707.1|7719.1|7707.1|0
1721386240000|2024-07-19 10:50:40|7718.9|7706.9|7718.9|7706.9|7718.9|7706.9|7718.9|7706.9|0
1721386270000|2024-07-19 10:51:10|7719.1|7707.1|7719.1|7707.1|7719.1|7707.1|7719.1|7707.1|0
1721386280000|2024-07-19 10:51:20|7720.1|7708.1|7726.9|7714.9|7726.9|7714.9|7720.1|7708.1|1
1721386290000|2024-07-19 10:51:30|7727.1|7715.1|7727.1|7715.1|7727.1|7715.1|7727.1|7715.1|0
1721386310000|2024-07-19 10:51:50|7726.4|7714.4|7724.2|7712.2|7726.4|7714.4|7724.2|7712.2|0
1721386320000|2024-07-19 10:52:00|7723.6|7711.6|7723.6|7711.6|7723.6|7711.6|7723.6|7711.6|0
1721386330000|2024-07-19 10:52:10|7721.4|7709.4|7721.4|7709.4|7721.4|7709.4|7721.4|7709.4|0
1721386340000|2024-07-19 10:52:20|7715.9|7703.9|7724.2|7712.2|7724.2|7712.2|7713.7|7701.7|2
1721386350000|2024-07-19 10:52:30|7724.4|7712.4|7723.6|7711.6|7724.4|7712.4|7723.6|7711.6|0
1721386360000|2024-07-19 10:52:40|7719.8|7707.8|7724.6|7712.6|7724.6|7712.6|7716.7|7704.7|1
1721386370000|2024-07-19 10:52:50|7724.2|7712.2|7723.6|7711.6|7724.2|7712.2|7723.6|7711.6|0
1721386380000|2024-07-19 10:53:00|||||||||1
1721386400000|2024-07-19 10:53:20|7723.9|7711.9|7724.1|7712.1|7724.1|7712.1|7723.9|7711.9|0
1721386410000|2024-07-19 10:53:30|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|0
1721386420000|2024-07-19 10:53:40|7723.1|7711.1|7723.1|7711.1|7723.1|7711.1|7723.1|7711.1|0
1721386430000|2024-07-19 10:53:50|7716.4|7704.4|7716.4|7704.4|7716.4|7704.4|7716.4|7704.4|2
1721386460000|2024-07-19 10:54:20|7714.7|7702.7|7713.4|7701.4|7714.7|7702.7|7712.9|7700.9|0
1721386480000|2024-07-19 10:54:40|7713.2|7701.2|7713.2|7701.2|7713.2|7701.2|7713.2|7701.2|0
1721386500000|2024-07-19 10:55:00|7713.6|7701.6|7719.1|7707.1|7719.1|7707.1|7713.6|7701.6|0
1721386550000|2024-07-19 10:55:50|7717.9|7705.9|7717.9|7705.9|7717.9|7705.9|7717.9|7705.9|0
1721386670000|2024-07-19 10:57:50|7720.5|7708.5|7722.3|7710.3|7722.3|7710.3|7720.5|7708.5|0
1721386680000|2024-07-19 10:58:00|7723.5|7711.5|7727.1|7715.1|7727.1|7715.1|7723.5|7711.5|1
1721386690000|2024-07-19 10:58:10|7725.8|7713.8|7725.8|7713.8|7725.8|7713.8|7725.8|7713.8|0
1721386700000|2024-07-19 10:58:20|7727|7715|7727|7715|7727|7715|7727|7715|0
1721386710000|2024-07-19 10:58:30|7723.2|7711.2|7718.6|7706.6|7723.2|7711.2|7718.6|7706.6|0
1721386720000|2024-07-19 10:58:40|||||||||1
1721386730000|2024-07-19 10:58:50|7718.3|7706.3|7718.6|7706.6|7718.6|7706.6|7718.3|7706.3|0
1721386740000|2024-07-19 10:59:00|||||||||2
1721386750000|2024-07-19 10:59:10|7718.3|7706.3|7718.3|7706.3|7718.3|7706.3|7718.3|7706.3|0
1721386760000|2024-07-19 10:59:20|7718.1|7706.1|7718.1|7706.1|7718.1|7706.1|7718.1|7706.1|0
1721386800000|2024-07-19 11:00:00|7718.3|7706.3|7720.6|7708.6|7720.6|7708.6|7718.3|7706.3|0
1721386810000|2024-07-19 11:00:10|7720.4|7708.4|7720.4|7708.4|7720.4|7708.4|7720.4|7708.4|0
1721386820000|2024-07-19 11:00:20|7720.9|7708.9|7722.6|7710.6|7722.6|7710.6|7720.9|7708.9|1
1721386840000|2024-07-19 11:00:40|||||||||2
1721386850000|2024-07-19 11:00:50|7722.3|7710.3|7722.3|7710.3|7722.3|7710.3|7722.3|7710.3|0
1721386860000|2024-07-19 11:01:00|7722.6|7710.6|7722.6|7710.6|7722.6|7710.6|7722.6|7710.6|1
1721386890000|2024-07-19 11:01:30|||||||||1
1721386900000|2024-07-19 11:01:40|7716.1|7704.1|7716.1|7704.1|7716.1|7704.1|7716.1|7704.1|1
1721386910000|2024-07-19 11:01:50|7715.9|7703.9|7715.1|7703.1|7715.9|7703.9|7715.1|7703.1|0
1721386930000|2024-07-19 11:02:10|7715.6|7703.6|7716.1|7704.1|7716.1|7704.1|7715.6|7703.6|0
1721386940000|2024-07-19 11:02:20|7714.1|7702.1|7714.1|7702.1|7714.1|7702.1|7714.1|7702.1|0
1721386960000|2024-07-19 11:02:40|7713.9|7701.9|7712.7|7700.7|7717.6|7709.6|7712.7|7700.7|6
1721386970000|2024-07-19 11:02:50|7714.8|7702.8|7717.9|7705.9|7717.9|7705.9|7714.8|7702.8|0
1721386980000|2024-07-19 11:03:00|7718.1|7706.1|7714.9|7702.9|7722.6|7710.6|7714.9|7702.9|18
1721386990000|2024-07-19 11:03:10|7713.1|7701.1|7713.4|7701.4|7713.4|7701.4|7712.6|7700.6|0
1721387000000|2024-07-19 11:03:20|7713.1|7701.1|7719.6|7707.6|7719.6|7707.6|7713.1|7701.1|1
1721387010000|2024-07-19 11:03:30|7719.9|7707.9|7722.8|7710.8|7722.8|7710.8|7719.9|7707.9|1
1721387030000|2024-07-19 11:03:50|7723.8|7711.8|7724.6|7712.6|7724.6|7712.6|7723.8|7711.8|0
1721387040000|2024-07-19 11:04:00|7721.3|7709.3|7721.3|7709.3|7721.3|7709.3|7721.3|7709.3|0
1721387080000|2024-07-19 11:04:40|7725.6|7713.6|7726.6|7714.6|7728.4|7716.4|7725.1|7713.1|2
1721387100000|2024-07-19 11:05:00|7727.6|7715.6|7727.6|7715.6|7727.6|7715.6|7727.6|7715.6|0
1721387110000|2024-07-19 11:05:10|7726.4|7714.4|7725.4|7713.4|7726.4|7714.4|7725.4|7713.4|0
1721387120000|2024-07-19 11:05:20|7724.4|7712.4|7722.4|7710.4|7724.4|7712.4|7722.4|7710.4|0
1721387130000|2024-07-19 11:05:30|7721.9|7709.9|7721.9|7709.9|7721.9|7709.9|7721.9|7709.9|0
1721387170000|2024-07-19 11:06:10|7722.1|7710.1|7722.1|7710.1|7722.1|7710.1|7722.1|7710.1|0
1721387180000|2024-07-19 11:06:20|7725|7713|7728.5|7716.5|7728.5|7716.5|7725|7713|2
1721387220000|2024-07-19 11:07:00|7730.5|7718.5|7730.5|7718.5|7730.5|7718.5|7730.5|7718.5|4
1721387230000|2024-07-19 11:07:10|7730.3|7718.3|7730.3|7718.3|7730.5|7718.5|7730.3|7718.3|0
1721387240000|2024-07-19 11:07:20|7730.5|7718.5|7730.5|7718.5|7730.5|7718.5|7730.5|7718.5|0
1721387250000|2024-07-19 11:07:30|7730.3|7718.3|7730.3|7718.3|7730.3|7718.3|7730.3|7718.3|0
1721387270000|2024-07-19 11:07:50|7730.5|7718.5|7730.7|7718.7|7731|7719|7730.3|7718.3|0
1721387290000|2024-07-19 11:08:10|7731.5|7719.5|7731.5|7719.5|7731.5|7719.5|7731.5|7719.5|0
1721387340000|2024-07-19 11:09:00|7731.2|7719.2|7731.2|7719.2|7731.2|7719.2|7731.2|7719.2|0
1721387360000|2024-07-19 11:09:20|7731.7|7719.7|7732|7720|7732|7720|7731.7|7719.7|0
1721387370000|2024-07-19 11:09:30|7731.5|7719.5|7731.9|7719.9|7731.9|7719.9|7731.5|7719.5|2
1721387380000|2024-07-19 11:09:40|7732.4|7720.4|7732.4|7720.4|7732.4|7720.4|7732.4|7720.4|0
1721387390000|2024-07-19 11:09:50|7733.1|7721.1|7735.4|7723.4|7735.9|7723.9|7733.1|7721.1|1
1721387400000|2024-07-19 11:10:00|7734.4|7722.4|7734.4|7722.4|7734.4|7722.4|7734.4|7722.4|1
1721387420000|2024-07-19 11:10:20|7734.7|7722.7|7735.4|7723.4|7735.4|7723.4|7734.7|7722.7|0
1721387430000|2024-07-19 11:10:30|7735.2|7723.2|7734.6|7722.6|7735.2|7723.2|7734.6|7722.6|0
1721387440000|2024-07-19 11:10:40|7734.1|7722.1|7734.4|7722.4|7734.4|7722.4|7734.1|7722.1|0
1721387490000|2024-07-19 11:11:30|7732.6|7720.6|7732.6|7720.6|7732.6|7720.6|7732.6|7720.6|0
1721387500000|2024-07-19 11:11:40|7732.8|7720.8|7733.1|7721.1|7733.1|7721.1|7732.8|7720.8|0
1721387530000|2024-07-19 11:12:10|7733.4|7721.4|7733.4|7721.4|7733.4|7721.4|7733.4|7721.4|0
1721387550000|2024-07-19 11:12:30|7733.3|7721.3|7736.6|7724.6|7736.6|7724.6|7733.3|7721.3|0
1721387560000|2024-07-19 11:12:40|7736.4|7724.4|7735.4|7723.4|7736.4|7724.4|7735.4|7723.4|0
1721387580000|2024-07-19 11:13:00|7735.1|7723.1|7737.6|7725.6|7737.6|7725.6|7735.1|7723.1|0
1721387590000|2024-07-19 11:13:10|7736.8|7728.8|7773.1|7761.1|7775|7763|7736.8|7728.8|15
1721387600000|2024-07-19 11:13:20|7772.6|7760.6|7771.2|7759.2|7772.6|7760.6|7771|7759|0
1721387610000|2024-07-19 11:13:30|7772.2|7760.2|7775.7|7763.7|7775.7|7763.7|7772.2|7760.2|3
1721387620000|2024-07-19 11:13:40|7775.5|7763.5|7775.7|7763.7|7775.7|7763.7|7775.2|7763.2|0
1721387630000|2024-07-19 11:13:50|7775.5|7763.5|7775.2|7763.2|7775.5|7763.5|7775.2|7763.2|0
1721387640000|2024-07-19 11:14:00|7774.9|7762.9|7775.7|7763.7|7775.7|7763.7|7774.9|7762.9|3
1721387650000|2024-07-19 11:14:10|7775.4|7763.4|7776.9|7764.9|7777.4|7765.4|7775.4|7763.4|2
1721387660000|2024-07-19 11:14:20|7773.7|7765.7|7764.7|7752.7|7775|7767|7764.7|7752.7|1
1721387670000|2024-07-19 11:14:30|7765.5|7753.5|7763|7751|7765.5|7753.5|7763|7751|2
1721387680000|2024-07-19 11:14:40|7762.8|7750.8|7762.3|7750.3|7762.8|7750.8|7762.3|7750.3|0
1721387690000|2024-07-19 11:14:50|7761|7749|7759.2|7747.2|7761|7749|7759.2|7747.2|0
1721387700000|2024-07-19 11:15:00|7756.9|7744.9|7751.5|7739.5|7757.5|7745.5|7751.5|7739.5|0
1721387710000|2024-07-19 11:15:10|7753.3|7741.3|7753.3|7741.3|7753.3|7741.3|7753.3|7741.3|0
1721387720000|2024-07-19 11:15:20|7753|7741|7753|7741|7753|7741|7753|7741|9
1721387730000|2024-07-19 11:15:30|7753.2|7741.2|7753.2|7741.2|7753.2|7741.2|7753.2|7741.2|0
1721387740000|2024-07-19 11:15:40|7753|7741|7753|7741|7753|7741|7753|7741|0
1721387750000|2024-07-19 11:15:50|7753.2|7741.2|7753|7741|7753.2|7741.2|7753|7741|0
1721387760000|2024-07-19 11:16:00|7753.5|7741.5|7753.5|7741.5|7754|7742|7753.5|7741.5|1
1721387770000|2024-07-19 11:16:10|7753.2|7741.2|7755.4|7743.4|7755.4|7743.4|7750|7738|1
1721387780000|2024-07-19 11:16:20|7753.5|7741.5|7747.4|7735.4|7753.5|7741.5|7747.4|7735.4|1
1721387790000|2024-07-19 11:16:30|7748.5|7736.5|7748.2|7736.2|7748.5|7736.5|7748.2|7736.2|1
1721387810000|2024-07-19 11:16:50|7747.2|7735.2|7748.7|7736.7|7748.7|7736.7|7747.2|7735.2|0
1721387820000|2024-07-19 11:17:00|7747.9|7735.9|7747.7|7735.7|7747.9|7735.9|7747.7|7735.7|0
1721387840000|2024-07-19 11:17:20|7748.4|7736.4|7751.7|7739.7|7751.7|7739.7|7748.4|7736.4|0
1721387850000|2024-07-19 11:17:30|7752|7740|7752.2|7744.2|7753.2|7744.2|7751.5|7740|0
1721387860000|2024-07-19 11:17:40|7751.4|7745.4|7751.7|7745.7|7751.7|7745.7|7751.4|7745.4|0
1721387880000|2024-07-19 11:18:00|7747|7735|7752.7|7740.7|7752.7|7740.7|7745.5|7733.5|4
1721387890000|2024-07-19 11:18:10|7753.2|7741.2|7753.2|7741.2|7753.2|7741.2|7753.2|7741.2|0
1721387910000|2024-07-19 11:18:30|7756.7|7744.7|7756.7|7744.7|7756.7|7744.7|7756.7|7744.7|1
1721387920000|2024-07-19 11:18:40|7757.2|7745.2|7764.4|7752.4|7764.4|7752.4|7757.2|7745.2|1
1721387970000|2024-07-19 11:19:30|7763.4|7751.4|7764.7|7752.7|7764.7|7752.7|7763.4|7751.4|0
1721387980000|2024-07-19 11:19:40|7764.9|7752.9|7765.2|7753.2|7765.2|7753.2|7764.9|7752.9|0
1721388000000|2024-07-19 11:20:00|7765.7|7753.7|7765.7|7753.7|7765.7|7753.7|7765.7|7753.7|1
1721388030000|2024-07-19 11:20:30|7765.9|7753.9|7765.9|7753.9|7765.9|7753.9|7765.9|7753.9|1
1721388040000|2024-07-19 11:20:40|||||||||1
1721388060000|2024-07-19 11:21:00|7765.7|7753.7|7766.2|7754.2|7766.2|7754.2|7765.7|7753.7|0
1721388070000|2024-07-19 11:21:10|7765.7|7753.7|7776|7764|7776|7764|7765.6|7753.6|2
1721388080000|2024-07-19 11:21:20|7777.1|7765.1|7775.1|7767.1|7777.1|7767.1|7775.1|7764.6|2
1721388090000|2024-07-19 11:21:30|7777.8|7765.8|7778.9|7766.9|7778.9|7766.9|7777.8|7765.8|3
1721388100000|2024-07-19 11:21:40|7777.1|7765.1|7777.1|7765.1|7777.1|7765.1|7777.1|7765.1|0
1721388110000|2024-07-19 11:21:50|7777.8|7765.8|7779.1|7767.1|7779.1|7767.1|7777.8|7765.8|0
1721388120000|2024-07-19 11:22:00|7779.3|7767.3|7779.3|7767.3|7779.3|7767.3|7778.8|7766.8|0
1721388130000|2024-07-19 11:22:10|7779.1|7767.1|7779.1|7767.1|7779.1|7767.1|7779.1|7767.1|0
1721388140000|2024-07-19 11:22:20|7777.1|7769.1|7779.3|7767.3|7779.3|7769.1|7777.1|7767.3|0
1721388150000|2024-07-19 11:22:30|7779.8|7767.8|7784.1|7776.1|7788.8|7776.8|7779.8|7767.8|17
1721388180000|2024-07-19 11:23:00|7784.4|7776.4|7781.9|7769.9|7784.4|7776.4|7781.9|7769.9|4
1721388190000|2024-07-19 11:23:10|7782.6|7770.6|7783.7|7771.7|7783.7|7771.7|7782.6|7770.6|3
1721388220000|2024-07-19 11:23:40|7783.4|7771.4|7775.8|7763.8|7783.4|7771.4|7775.1|7763.1|6
1721388230000|2024-07-19 11:23:50|7775.1|7763.1|7773.8|7761.8|7775.1|7763.1|7773.8|7761.8|1
1721388240000|2024-07-19 11:24:00|7774.1|7762.1|7776.1|7764.1|7776.1|7764.1|7774.1|7762.1|0
1721388260000|2024-07-19 11:24:20|7775|7767|7774.8|7768.8|7775|7768.8|7774.8|7767|0
1721388270000|2024-07-19 11:24:30|7780.1|7768.1|7780.6|7768.6|7780.8|7768.8|7780.1|7768.1|1
1721388280000|2024-07-19 11:24:40|7780.3|7768.3|7780.3|7768.3|7780.3|7768.3|7780.3|7768.3|0
1721388290000|2024-07-19 11:24:50|7777.1|7769.1|7775|7767|7777.1|7769.1|7774.5|7766.5|0
1721388300000|2024-07-19 11:25:00|7775.5|7767.5|7778.5|7766.5|7778.8|7767.5|7775.5|7766|0
1721388320000|2024-07-19 11:25:20|7776.3|7768.3|7778.3|7766.3|7778.3|7768.3|7776.3|7766.3|0
1721388330000|2024-07-19 11:25:30|7778.5|7766.5|7775.5|7767.5|7778.5|7768.3|7775.5|7766.3|1
1721388340000|2024-07-19 11:25:40|7774|7768|7774|7768|7774|7768|7774|7768|0
1721388350000|2024-07-19 11:25:50|7775.5|7767.5|7775.5|7767.5|7775.5|7767.5|7775.5|7767.5|0
1721388360000|2024-07-19 11:26:00|7780.6|7768.6|7780.6|7768.6|7780.6|7768.6|7780.6|7768.6|0
1721388370000|2024-07-19 11:26:10|7779.5|7767.5|7779.5|7767.5|7779.5|7767.5|7779.5|7767.5|0
1721388380000|2024-07-19 11:26:20|7778.5|7766.5|7778.5|7766.5|7778.5|7766.5|7778.5|7766.5|0
1721388390000|2024-07-19 11:26:30|7777.5|7769.5|7776.3|7768.3|7779|7769.5|7776.3|7767|1
1721388400000|2024-07-19 11:26:40|7775.5|7769.5|7784.5|7772.5|7784.5|7772.5|7775.5|7769.3|2
1721388410000|2024-07-19 11:26:50|7784.3|7772.3|7784|7772|7784.3|7772.3|7784|7772|0
1721388420000|2024-07-19 11:27:00|7784.2|7772.2|7799.1|7787.1|7803.5|7793|7784.2|7772.2|18
1721388430000|2024-07-19 11:27:10|7797.5|7785.5|7789.6|7781.6|7797.5|7785.5|7789.6|7781.6|2
1721388440000|2024-07-19 11:27:20|7789.8|7777.8|7797|7785|7797.5|7785.5|7789.8|7777.8|2
1721388450000|2024-07-19 11:27:30|7797.5|7785.5|7805.1|7793.1|7808|7796|7797|7785|3
1721388460000|2024-07-19 11:27:40|7805.6|7793.6|7804.8|7792.8|7805.6|7793.6|7804.8|7792.8|0
1721388470000|2024-07-19 11:27:50|7805.8|7793.8|7804.1|7792.1|7805.8|7793.8|7804.1|7792.1|0
1721388480000|2024-07-19 11:28:00|7804.3|7792.3|7805.3|7793.3|7805.8|7793.8|7804.3|7792.3|0
1721388490000|2024-07-19 11:28:10|7805.1|7793.1|7804.8|7792.8|7805.1|7793.1|7804.8|7792.8|0
1721388500000|2024-07-19 11:28:20|7803.4|7791.4|7803.1|7791.1|7803.4|7791.4|7802.8|7790.8|0
1721388520000|2024-07-19 11:28:40|7802.8|7790.8|7802.8|7790.8|7802.8|7790.8|7802.8|7790.8|0
1721388530000|2024-07-19 11:28:50|7801.1|7789.1|7799.1|7787.1|7801.1|7789.1|7799.1|7787.1|0
1721388540000|2024-07-19 11:29:00|7799.3|7787.3|7799.3|7787.3|7799.3|7787.3|7799.3|7787.3|0
1721388550000|2024-07-19 11:29:10|7800.1|7788.1|7800.9|7788.9|7800.9|7788.9|7799.9|7787.9|1
1721388570000|2024-07-19 11:29:30|7799.3|7787.3|7799.3|7787.3|7799.6|7787.6|7799.1|7787.1|0
1721388580000|2024-07-19 11:29:40|7796.4|7788.4|7799.1|7791.1|7800.3|7791.1|7795.6|7788.1|2
1721388590000|2024-07-19 11:29:50|7799.3|7791.3|7805.3|7799.3|7808.5|7799.3|7799.3|7791.3|14
1721388600000|2024-07-19 11:30:00|7806|7800|7815.1|7803.1|7815.1|7807.5|7806|7799.3|15
1721388610000|2024-07-19 11:30:10|7815.3|7803.3|7815.3|7803.3|7815.3|7803.3|7815.3|7803.3|0
1721388620000|2024-07-19 11:30:20|7815.1|7803.1|7814.6|7802.6|7815.1|7803.1|7814.6|7802.6|0
1721388630000|2024-07-19 11:30:30|7814|7806|7814.5|7808.5|7818.7|7810.3|7814|7806|13
1721388640000|2024-07-19 11:30:40|7814.8|7808.8|7809.8|7797.8|7815|7808.8|7809.8|7797.8|4
1721388650000|2024-07-19 11:30:50|7810.5|7798.5|7810.5|7798.5|7811.5|7799.5|7810.5|7798.5|0
1721388660000|2024-07-19 11:31:00|7810.7|7798.7|7806.5|7794.5|7810.7|7798.7|7806.5|7794.5|0
1721388670000|2024-07-19 11:31:10|7806.3|7794.3|7810.2|7798.2|7810.2|7798.2|7805.8|7793.8|0
1721388720000|2024-07-19 11:32:00|7810.5|7798.5|7814|7802|7814|7802|7810.5|7798.5|0
1721388730000|2024-07-19 11:32:10|7814.5|7802.5|7815|7803|7815|7803|7814.5|7802.5|0
1721388760000|2024-07-19 11:32:40|7812.7|7804.7|7812.7|7804.7|7812.7|7804.7|7812.7|7804.7|0
1721388770000|2024-07-19 11:32:50|7814.7|7802.7|7814.7|7802.7|7814.7|7802.7|7814.7|7802.7|0
1721388780000|2024-07-19 11:33:00|7815|7803|7812.7|7800.7|7815|7803|7811.2|7799.2|0
1721388790000|2024-07-19 11:33:10|7812|7800|7811.2|7799.2|7812|7800|7811.2|7799.2|0
1721388810000|2024-07-19 11:33:30|7811|7799|7810.2|7798.2|7812|7800|7810|7798|0
1721388820000|2024-07-19 11:33:40|7811.2|7799.2|7804.7|7792.7|7811.2|7799.2|7804.7|7792.7|0
1721388830000|2024-07-19 11:33:50|7805|7793|7805.2|7793.2|7805.2|7793.2|7804.7|7792.7|0
1721388840000|2024-07-19 11:34:00|7805|7793|7799|7787|7805|7793|7797.5|7785.5|0
1721388850000|2024-07-19 11:34:10|7798|7786|7802|7790|7802.2|7790.2|7797.2|7785.2|0
1721388860000|2024-07-19 11:34:20|7799.5|7787.5|7799.5|7787.5|7799.5|7787.5|7799.5|7787.5|0
1721388870000|2024-07-19 11:34:30|7799.7|7787.7|7799.7|7787.7|7799.7|7787.7|7799.7|7787.7|0
1721388880000|2024-07-19 11:34:40|7798|7790|7798|7790|7798|7790|7798|7790|0
1721388890000|2024-07-19 11:34:50|7802.2|7790.2|7802.3|7790.3|7802.8|7790.8|7802.2|7790.2|6
1721388900000|2024-07-19 11:35:00|7801.8|7789.8|7801|7789|7801.8|7789.8|7801|7789|0
1721388910000|2024-07-19 11:35:10|7800.8|7788.8|7793.2|7781.2|7800.8|7788.8|7793.2|7781.2|0
1721388920000|2024-07-19 11:35:20|7793.5|7781.5|7794|7782|7794.5|7782.5|7793.5|7781.5|0
1721388930000|2024-07-19 11:35:30|7794.7|7782.7|7793.2|7781.2|7794.7|7782.7|7793.2|7781.2|0
1721388950000|2024-07-19 11:35:50|7790.7|7778.7|7790.7|7778.7|7790.7|7778.7|7790.7|7778.7|0
1721388960000|2024-07-19 11:36:00|7788.8|7776.8|7782.8|7770.8|7788.8|7776.8|7782.8|7770.8|0
1721388970000|2024-07-19 11:36:10|7783.5|7771.5|7782|7770|7783.5|7771.5|7782|7770|0
1721388990000|2024-07-19 11:36:30|7780.5|7768.5|7776|7764|7780.5|7768.5|7775.7|7763.7|0
1721389000000|2024-07-19 11:36:40|7775.8|7763.8|7769.2|7757.2|7775.8|7763.8|7769.2|7757.2|0
1721389010000|2024-07-19 11:36:50|7767|7755|7765|7753|7767|7755|7765|7753|0
1721389020000|2024-07-19 11:37:00|7764|7752|7758.7|7746.7|7764|7752|7758.7|7746.7|0
1721389030000|2024-07-19 11:37:10|7759.9|7747.9|7759.9|7747.9|7759.9|7747.9|7759.9|7747.9|0
1721389040000|2024-07-19 11:37:20|7761.7|7749.7|7761|7749|7761.7|7749.7|7761|7749|0
1721389050000|2024-07-19 11:37:30|7760.7|7748.7|7760.7|7748.7|7760.7|7748.7|7760.7|7748.7|0
1721389060000|2024-07-19 11:37:40|7761.2|7749.2|7760|7748|7761.2|7749.2|7760|7748|0
1721389070000|2024-07-19 11:37:50|7760.2|7748.2|7761|7749|7761|7749|7760.2|7748.2|0
1721389080000|2024-07-19 11:38:00|7761.5|7749.5|7766.7|7754.7|7767.7|7755.7|7761|7749|1
1721389090000|2024-07-19 11:38:10|7765.8|7753.8|7767.7|7755.7|7768.9|7756.9|7764.2|7752.2|0
1721389100000|2024-07-19 11:38:20|7768.7|7756.7|7769|7757|7769|7757|7768.7|7756.7|0
1721389170000|2024-07-19 11:39:30|7765|7745|7757|7745|7765|7745|7757|7745|2
1721389200000|2024-07-19 11:40:00|7758.2|7746.2|7759.4|7747.4|7759.4|7747.4|7758.2|7746.2|0
1721389220000|2024-07-19 11:40:20|7760.7|7748.7|7776.9|7764.9|7778.2|7766.2|7760.7|7748.7|0
1721389230000|2024-07-19 11:40:30|7777.6|7765.6|7777.2|7765.2|7778|7766|7777.2|7765.2|0
1721389240000|2024-07-19 11:40:40|7777.9|7765.9|7781.4|7769.4|7782.7|7770.7|7777.9|7765.9|0
1721389270000|2024-07-19 11:41:10|7782.9|7770.9|7785.9|7773.9|7785.9|7773.9|7782.9|7770.9|0
1721389280000|2024-07-19 11:41:20|7786.1|7774.1|7786.7|7774.7|7786.7|7774.7|7786.1|7774.1|0
1721389290000|2024-07-19 11:41:30|7787.7|7775.7|7797.9|7785.9|7797.9|7785.9|7787.7|7775.7|2
1721389300000|2024-07-19 11:41:40|7798.1|7786.1|7789.7|7777.7|7800.4|7788.4|7789.7|7777.7|1
1721389310000|2024-07-19 11:41:50|7794.2|7782.2|7795|7783|7796.9|7784.9|7788.3|7776.3|3
1721389320000|2024-07-19 11:42:00|7794.7|7782.7|7795.7|7783.7|7796|7784|7794.7|7782.7|0
1721389330000|2024-07-19 11:42:10|7797|7785|7798.7|7786.7|7798.7|7786.7|7797|7785|0
1721389340000|2024-07-19 11:42:20|7798.5|7786.5|7798.5|7786.5|7798.5|7786.5|7798.5|7786.5|0
1721389360000|2024-07-19 11:42:40|7799|7787|7799|7787|7799|7787|7799|7787|0
1721389390000|2024-07-19 11:43:10|7803.3|7791.3|7803.3|7791.3|7803.3|7791.3|7803.3|7791.3|0
1721389400000|2024-07-19 11:43:20|7804.3|7792.3|7807|7795|7807.2|7795.2|7804.3|7792.3|0
1721389410000|2024-07-19 11:43:30|7806.6|7794.6|7805.1|7793.1|7806.6|7794.6|7805.1|7793.1|1
1721389420000|2024-07-19 11:43:40|7805.3|7793.3|7792.5|7780.5|7805.6|7793.6|7792.5|7780.5|0
1721389440000|2024-07-19 11:44:00|7793.3|7781.3|7791.5|7779.5|7793.3|7781.3|7791.5|7779.5|1
1721389450000|2024-07-19 11:44:10|7791|7779|7791|7779|7791|7779|7791|7779|0
1721389460000|2024-07-19 11:44:20|7792.2|7780.2|7795|7783|7795|7783|7792.2|7780.2|1
1721389470000|2024-07-19 11:44:30|7795.3|7783.3|7795.3|7783.3|7795.3|7783.3|7795.3|7783.3|0
1721389480000|2024-07-19 11:44:40|7795|7783|7797.6|7785.6|7797.6|7785.6|7795|7783|0
1721389490000|2024-07-19 11:44:50|7795.7|7783.7|7796.2|7784.2|7796.2|7784.2|7795.7|7783.7|0
1721389500000|2024-07-19 11:45:00|7797.8|7785.8|7797.6|7785.6|7797.8|7785.8|7797.6|7785.6|0
1721389510000|2024-07-19 11:45:10|7796|7784|7796|7784|7796|7784|7796|7784|0
1721389520000|2024-07-19 11:45:20|7792.9|7780.9|7790|7778|7792.9|7780.9|7789.5|7777.5|0
1721389540000|2024-07-19 11:45:40|7790.5|7778.5|7790.5|7778.5|7790.5|7778.5|7790.5|7778.5|0
1721389560000|2024-07-19 11:46:00|7790.2|7778.2|7789.2|7777.2|7790.2|7778.2|7789.2|7777.2|0
1721389590000|2024-07-19 11:46:30|7789|7777|7789|7777|7789|7777|7789|7777|0
1721389600000|2024-07-19 11:46:40|7789.5|7777.5|7789.5|7777.5|7789.5|7777.5|7789.5|7777.5|0
1721389660000|2024-07-19 11:47:40|7789.4|7777.4|7789.4|7777.4|7789.4|7777.4|7789.4|7777.4|0
1721389680000|2024-07-19 11:48:00|7788.2|7776.2|7788.2|7776.2|7788.2|7776.2|7788.2|7776.2|0
1721389710000|2024-07-19 11:48:30|7787.9|7775.9|7781|7769|7787.9|7775.9|7781|7769|0
1721389720000|2024-07-19 11:48:40|7780.5|7768.5|7779.2|7767.2|7780.5|7768.5|7779.2|7767.2|0
1721389780000|2024-07-19 11:49:40|7769.5|7757.5|7769.5|7757.5|7769.5|7757.5|7769|7757|0
1721389790000|2024-07-19 11:49:50|7768.3|7756.3|7779.9|7767.9|7779.9|7767.9|7766.5|7754.5|2
1721389800000|2024-07-19 11:50:00|7780.2|7768.2|7780.2|7768.2|7780.2|7768.2|7780.2|7768.2|0
1721389810000|2024-07-19 11:50:10|7779.9|7767.9|7779.9|7767.9|7779.9|7767.9|7779.9|7767.9|0
1721389870000|2024-07-19 11:51:10|7780.2|7768.2|7780.2|7768.2|7780.2|7768.2|7780.2|7768.2|0
1721389880000|2024-07-19 11:51:20|7776.8|7764.8|7774.8|7762.8|7776.8|7764.8|7774.8|7762.8|1
1721389890000|2024-07-19 11:51:30|7774.5|7762.5|7768.8|7756.8|7774.5|7762.5|7768.8|7756.8|0
1721389930000|2024-07-19 11:52:10|7768|7756|7767.8|7755.8|7768|7756|7767.8|7755.8|0
1721389950000|2024-07-19 11:52:30|7767.5|7755.5|7767.5|7755.5|7767.5|7755.5|7767.5|7755.5|0
1721390020000|2024-07-19 11:53:40|7765|7753|7764.7|7752.7|7765.4|7753.4|7764.7|7752.7|0
1721390030000|2024-07-19 11:53:50|7764.2|7752.2|7764.2|7752.2|7764.2|7752.2|7764.2|7752.2|1
1721390040000|2024-07-19 11:54:00|7763.9|7751.9|7763.9|7751.9|7763.9|7751.9|7763.9|7751.9|0
1721390070000|2024-07-19 11:54:30|7764.2|7752.2|7764.2|7752.2|7764.2|7752.2|7764.2|7752.2|0
1721390130000|2024-07-19 11:55:30|7763.9|7751.9|7763.9|7751.9|7763.9|7751.9|7763.9|7751.9|0
1721390150000|2024-07-19 11:55:50|7763.4|7751.4|7763.7|7751.7|7764.4|7752.4|7763.4|7751.4|0
1721390180000|2024-07-19 11:56:20|7743.1|7731.1|7743.5|7731.5|7743.5|7731.5|7743.1|7731.1|11
1721390190000|2024-07-19 11:56:30|7743.2|7731.2|7733|7721|7744.5|7732.5|7731|7719|2
1721390200000|2024-07-19 11:56:40|7731.5|7719.5|7731|7719|7731.5|7719.5|7731|7719|0
1721390210000|2024-07-19 11:56:50|7730.7|7718.7|7729.8|7717.8|7730.7|7718.7|7729.3|7717.3|0
1721390220000|2024-07-19 11:57:00|7725.9|7713.9|7727.4|7715.4|7727.4|7715.4|7725.9|7713.9|1
1721390230000|2024-07-19 11:57:10|7725.5|7713.5|7717.7|7705.7|7725.5|7713.5|7717.7|7705.7|0
1721390240000|2024-07-19 11:57:20|7717.5|7705.5|7722.9|7710.9|7722.9|7710.9|7717.2|7705.2|1
1721390250000|2024-07-19 11:57:30|7723.5|7711.5|7724.9|7712.9|7724.9|7712.9|7723.5|7711.5|0
1721390260000|2024-07-19 11:57:40|7725.5|7713.5|7723.7|7711.7|7725.5|7713.5|7723.7|7711.7|0
1721390270000|2024-07-19 11:57:50|7722.2|7710.2|7722.4|7710.4|7722.4|7710.4|7722.2|7710.2|1
1721390280000|2024-07-19 11:58:00|7714.7|7702.7|7711.7|7699.7|7718.7|7706.7|7711.2|7699.2|14
1721390290000|2024-07-19 11:58:10|7716.4|7704.4|7716.4|7704.4|7716.6|7704.6|7716.4|7704.4|1
1721390300000|2024-07-19 11:58:20|7715.9|7703.9|7715.9|7703.9|7715.9|7703.9|7715.9|7703.9|0
1721390320000|2024-07-19 11:58:40|7715.4|7703.4|7718.6|7706.6|7718.6|7706.6|7715.4|7703.4|0
1721390330000|2024-07-19 11:58:50|7723.9|7711.9|7724.4|7712.4|7724.4|7712.4|7723.9|7711.9|0
1721390340000|2024-07-19 11:59:00|7724.1|7712.1|7735.3|7723.3|7743.8|7731.8|7724.1|7712.1|3
1721390350000|2024-07-19 11:59:10|7734.3|7722.3|7731.1|7719.1|7734.3|7722.3|7731.1|7719.1|1
1721390360000|2024-07-19 11:59:20|7731.2|7719.2|7731.8|7719.8|7732.8|7720.8|7730.2|7718.2|1
1721390390000|2024-07-19 11:59:50|7731.3|7719.3|7731.3|7719.3|7731.8|7719.8|7730.4|7718.4|0
1721390400000|2024-07-19 12:00:00|7731.1|7719.1|7713.2|7701.2|7731.1|7719.1|7710.5|7698.5|9
1721390410000|2024-07-19 12:00:10|7713|7701|7713.2|7701.2|7714.2|7702.2|7712.2|7700.2|2
1721390420000|2024-07-19 12:00:20|7712.3|7700.3|7709.8|7697.8|7712.8|7700.8|7705.3|7696.5|2
1721390430000|2024-07-19 12:00:30|7709|7697|7708.8|7696.8|7709.8|7697.8|7707.8|7695.8|0
1721390460000|2024-07-19 12:01:00|7707.8|7695.8|7685.5|7673.5|7708.5|7696.5|7680.8|7672.8|19
1721390490000|2024-07-19 12:01:30|7685|7673|7684.8|7672.8|7686|7674|7684|7672|2
1721390500000|2024-07-19 12:01:40|7686.4|7674.4|7686.5|7674.5|7687|7675|7686.4|7674.4|5
1721390510000|2024-07-19 12:01:50|7686.7|7674.7|7686.2|7674.2|7687|7675|7686.2|7674.2|1
1721390520000|2024-07-19 12:02:00|7684.5|7676.5|7699|7687|7699|7687.4|7684|7676.5|4
1721390530000|2024-07-19 12:02:10|7699.5|7687.5|7710.1|7698.1|7711.6|7699.6|7698.5|7686.5|11
1721390540000|2024-07-19 12:02:20|7711.1|7699.1|7700.7|7688.7|7719.4|7708.4|7699.9|7687.9|6
1721390550000|2024-07-19 12:02:30|7702.2|7690.2|7702.2|7690.2|7702.2|7690.2|7702.2|7690.2|1
1721390560000|2024-07-19 12:02:40|7702|7690|7702|7690|7702|7690|7702|7690|0
1721390570000|2024-07-19 12:02:50|7700.5|7688.5|7695.2|7683.2|7700.5|7688.5|7695.2|7683.2|1
1721390580000|2024-07-19 12:03:00|7696.2|7684.2|7691.4|7679.4|7697.2|7685.2|7691.2|7679.2|5
1721390590000|2024-07-19 12:03:10|7692|7680|7691|7679|7692|7680|7691|7679|0
1721390600000|2024-07-19 12:03:20|7690.7|7678.7|7690.5|7678.5|7690.7|7678.7|7690.5|7678.5|0
1721390610000|2024-07-19 12:03:30|7699.7|7687.7|7709|7697|7709|7697|7699.7|7687.7|6
1721390620000|2024-07-19 12:03:40|7706.7|7694.7|7706.7|7694.7|7706.7|7694.7|7706.7|7694.7|0
1721390640000|2024-07-19 12:04:00|7708.4|7696.4|7704.5|7692.5|7708.4|7696.4|7704.5|7692.5|1
1721390650000|2024-07-19 12:04:10|7704|7692|7699.2|7687.2|7704|7692|7699.2|7687.2|4
1721390660000|2024-07-19 12:04:20|7699.9|7687.9|7700.5|7688.5|7700.5|7688.5|7699.9|7687.9|0
1721390670000|2024-07-19 12:04:30|7699.9|7687.9|7699.9|7687.9|7699.9|7687.9|7699.9|7687.9|0
1721390680000|2024-07-19 12:04:40|7700.9|7688.9|7699.2|7687.2|7701.9|7689.9|7697|7685|0
1721390690000|2024-07-19 12:04:50|7700.7|7688.7|7701.4|7689.4|7701.4|7689.4|7700.7|7688.7|0
1721390700000|2024-07-19 12:05:00|7700.4|7688.4|7699.2|7687.2|7701.9|7689.9|7698.7|7686.7|2
1721390710000|2024-07-19 12:05:10|7698.9|7686.9|7698.9|7686.9|7698.9|7686.9|7698.9|7686.9|0
1721390720000|2024-07-19 12:05:20|7697.9|7685.9|7698.2|7686.2|7698.2|7686.2|7693.9|7681.9|1
1721390730000|2024-07-19 12:05:30|7698.7|7686.7|7699.2|7687.2|7699.2|7687.2|7698.7|7686.7|0
1721390740000|2024-07-19 12:05:40|7698.9|7686.9|7715.6|7703.6|7716.9|7704.9|7698.9|7686.9|1
1721390750000|2024-07-19 12:05:50|7715.1|7703.1|7741.1|7729.1|7742.6|7730.6|7714.1|7702.1|10
1721390760000|2024-07-19 12:06:00|7740.6|7728.6|7730.3|7718.3|7743.8|7731.8|7726.7|7714.7|3
1721390770000|2024-07-19 12:06:10|7730.1|7718.1|7706.4|7694.4|7730.1|7718.1|7706.4|7694.4|1
1721390780000|2024-07-19 12:06:20|7712.6|7700.6|7716.3|7704.3|7716.3|7704.3|7712.6|7700.6|1
1721390790000|2024-07-19 12:06:30|7716.6|7704.6|7716.8|7704.8|7716.8|7704.8|7716.6|7704.6|1
1721390800000|2024-07-19 12:06:40|7717.3|7705.3|7720.1|7708.1|7720.8|7708.8|7717.3|7705.3|1
1721390810000|2024-07-19 12:06:50|7721|7709|7723.5|7711.5|7723.5|7711.5|7721|7709|0
1721390820000|2024-07-19 12:07:00|7723.8|7711.8|7724|7712|7724.5|7712.5|7723.1|7711.1|0
1721390850000|2024-07-19 12:07:30|7723.8|7711.8|7758.8|7746.8|7758.8|7746.8|7723.8|7711.8|3
1721390860000|2024-07-19 12:07:40|7759|7747|7758.8|7746.8|7761|7749|7758.3|7746.3|0
1721390870000|2024-07-19 12:07:50|7747|7735|7739|7727|7747.8|7735.8|7734.8|7722.8|1
1721390880000|2024-07-19 12:08:00|7744.8|7732.8|7746.3|7734.3|7747.3|7735.3|7744.8|7732.8|1
1721390890000|2024-07-19 12:08:10|7745.8|7733.8|7753.2|7741.2|7753.2|7741.2|7745|7733|1
1721390900000|2024-07-19 12:08:20|7739.5|7727.5|7735.8|7723.8|7739.5|7727.5|7734.8|7722.8|2
1721390910000|2024-07-19 12:08:30|7741|7729|7740|7728|7741.8|7729.8|7739.5|7727.5|1
1721390920000|2024-07-19 12:08:40|7740.3|7728.3|7741|7729|7743.2|7731.2|7740|7728|1
1721390930000|2024-07-19 12:08:50|7741.3|7729.3|7749.7|7737.7|7750.5|7738.5|7741.3|7729.3|1
1721390940000|2024-07-19 12:09:00|7750|7738|7748.2|7736.2|7751.7|7739.7|7748.2|7736.2|0
1721390950000|2024-07-19 12:09:10|7748.5|7736.5|7749.7|7737.7|7749.7|7737.7|7746.5|7734.5|0
1721390960000|2024-07-19 12:09:20|7750.2|7738.2|7748.7|7736.7|7751.2|7739.2|7748.5|7736.5|0
1721390980000|2024-07-19 12:09:40|7748.5|7736.5|7747.7|7735.7|7749|7737|7747.2|7735.2|0
1721390990000|2024-07-19 12:09:50|7748|7736|7748.2|7736.2|7749.2|7737.2|7745.7|7733.7|3
1721391000000|2024-07-19 12:10:00|7748.7|7736.7|7746.7|7734.7|7748.7|7736.7|7745.5|7733.5|1
1721391010000|2024-07-19 12:10:10|7746.5|7734.5|7753.7|7741.7|7755.5|7743.5|7746.5|7734.5|7
1721391020000|2024-07-19 12:10:20|7754|7742|7754|7742|7754|7742|7754|7742|0
1721391030000|2024-07-19 12:10:30|7753.7|7741.7|7753.7|7741.7|7754|7742|7753.7|7741.7|1
1721391040000|2024-07-19 12:10:40|7754|7742|7754|7742|7754|7742|7754|7742|0
1721391060000|2024-07-19 12:11:00|7753.7|7741.7|7756.5|7744.5|7756.5|7744.5|7753.7|7741.7|1
1721391070000|2024-07-19 12:11:10|7756.2|7744.2|7756.2|7744.2|7756.2|7744.2|7756.2|7744.2|0
1721391090000|2024-07-19 12:11:30|7758|7746|7769.9|7757.9|7773.5|7761.5|7758|7746|2
1721391100000|2024-07-19 12:11:40|7780|7768|7786.5|7774.5|7786.5|7774.5|7780|7768|2
1721391110000|2024-07-19 12:11:50|7786|7774|7786.8|7774.8|7786.8|7774.8|7786|7774|0
1721391130000|2024-07-19 12:12:10|7786.3|7774.3|7787.1|7775.1|7787.1|7775.1|7786.3|7774.3|1
1721391140000|2024-07-19 12:12:20|7774.5|7762.5|7777.5|7765.5|7777.5|7765.5|7774.5|7762.5|7
1721391150000|2024-07-19 12:12:30|7776.6|7764.6|7763.1|7751.1|7776.6|7764.6|7763.1|7751.1|0
1721391160000|2024-07-19 12:12:40|7763.3|7751.3|7762.4|7750.4|7764.6|7752.6|7762.4|7750.4|0
1721391180000|2024-07-19 12:13:00|7762.1|7750.1|7768.6|7756.6|7768.6|7756.6|7762.1|7750.1|0
1721391190000|2024-07-19 12:13:10|7770.3|7758.3|7771.9|7759.9|7771.9|7759.9|7770.3|7758.3|0
1721391200000|2024-07-19 12:13:20|7771.2|7759.2|7776.9|7764.9|7778.4|7766.4|7771.2|7759.2|1
1721391210000|2024-07-19 12:13:30|7777.1|7765.1|7775.7|7763.7|7778.1|7766.1|7775.7|7763.7|0
1721391220000|2024-07-19 12:13:40|7775.9|7763.9|7773.9|7761.9|7777.6|7765.6|7773.6|7761.6|1
1721391240000|2024-07-19 12:14:00|7774.4|7762.4|7774.6|7762.6|7776.6|7764.6|7774.4|7762.4|0
1721391250000|2024-07-19 12:14:10|7776.1|7764.1|7776.9|7764.9|7776.9|7764.9|7776.1|7764.1|0
1721391260000|2024-07-19 12:14:20|7774.4|7762.4|7776.6|7764.6|7776.6|7764.6|7773.4|7761.4|0
1721391270000|2024-07-19 12:14:30|7775.2|7763.2|7774.4|7762.4|7775.2|7763.2|7774.4|7762.4|0
1721391280000|2024-07-19 12:14:40|7774.6|7762.6|7808.5|7796.5|7808.5|7796.5|7774.6|7762.6|21
1721391290000|2024-07-19 12:14:50|7809.8|7797.8|7800.8|7788.8|7810.5|7798.5|7798.8|7786.8|5
1721391300000|2024-07-19 12:15:00|7796.3|7784.3|7802.3|7790.3|7802.3|7790.3|7796.3|7784.3|3
1721391310000|2024-07-19 12:15:10|7800.6|7788.6|7800.3|7788.3|7801.3|7789.3|7799.8|7787.8|1
1721391320000|2024-07-19 12:15:20|7799.3|7787.3|7798.8|7786.8|7799.3|7787.3|7798.6|7786.6|0
1721391330000|2024-07-19 12:15:30|7798.3|7786.3|7798.1|7786.1|7798.3|7786.3|7797.6|7785.6|1
1721391340000|2024-07-19 12:15:40|7797.8|7785.8|7786.9|7774.9|7798.1|7786.1|7786.9|7774.9|2
1721391350000|2024-07-19 12:15:50|7788.4|7776.4|7788.6|7776.6|7788.6|7776.6|7788.4|7776.4|0
1721391360000|2024-07-19 12:16:00|7788.9|7776.9|7794|7782|7794.4|7782.4|7787.4|7776.9|2
1721391370000|2024-07-19 12:16:10|7794.8|7782.8|7792.8|7780.8|7794.8|7782.8|7792.8|7780.8|0
1721391380000|2024-07-19 12:16:20|7792.3|7780.3|7791.8|7779.8|7792.3|7780.3|7791.8|7779.8|0
1721391390000|2024-07-19 12:16:30|7791.3|7779.3|7793.1|7781.1|7793.3|7781.3|7791.3|7779.3|1
1721391400000|2024-07-19 12:16:40|7792.9|7780.9|7792.6|7780.6|7792.9|7780.9|7792.6|7780.6|0
1721391420000|2024-07-19 12:17:00|7790.2|7778.2|7789.2|7777.2|7790.2|7778.2|7789.2|7777.2|1
1721391430000|2024-07-19 12:17:10|7789|7777|7790.9|7778.9|7790.9|7778.9|7789|7777|1
1721391440000|2024-07-19 12:17:20|7789.7|7777.7|7789.7|7777.7|7789.7|7777.7|7789.7|7777.7|1
1721391460000|2024-07-19 12:17:40|7790.4|7778.4|7790.2|7778.2|7790.4|7778.4|7790.2|7778.2|1
1721391480000|2024-07-19 12:18:00|7790|7778|7790|7778|7790|7778|7790|7778|0
1721391490000|2024-07-19 12:18:10|7789.4|7777.4|7789.4|7777.4|7789.4|7777.4|7789.4|7777.4|0
1721391510000|2024-07-19 12:18:30|7789.2|7777.2|7789.2|7777.2|7789.2|7777.2|7789.2|7777.2|0
1721391540000|2024-07-19 12:19:00|7795.1|7783.1|7787.6|7775.6|7795.1|7783.1|7787.6|7775.6|4
1721391550000|2024-07-19 12:19:10|7786.9|7774.9|7786.6|7774.6|7786.9|7774.9|7786.6|7774.6|2
1721391560000|2024-07-19 12:19:20|7786.1|7778.1|7791.6|7779.6|7792.1|7780.1|7785.9|7777.9|6
1721391600000|2024-07-19 12:20:00|7791.1|7779.1|7790.6|7778.6|7791.1|7779.1|7790.6|7778.6|0
1721391610000|2024-07-19 12:20:10|7791.1|7779.1|7791.4|7779.4|7794.1|7784.6|7791.1|7779.1|1
1721391620000|2024-07-19 12:20:20|7789.1|7781.1|7788.6|7776.6|7789.9|7781.1|7787.6|7775.6|3
1721391640000|2024-07-19 12:20:40|7788.4|7776.4|7786.8|7774.8|7788.4|7776.4|7786.6|7774.6|0
1721391660000|2024-07-19 12:21:00|7787.1|7775.1|7786.6|7774.6|7787.1|7776.8|7784.8|7774.3|4
1721391670000|2024-07-19 12:21:10|7785.6|7777.6|7787.4|7779.4|7787.4|7779.4|7785.6|7777.6|0
1721391680000|2024-07-19 12:21:20|7797.3|7785.3|7796.1|7788.1|7798.6|7789.1|7795.3|7785.3|37
1721391690000|2024-07-19 12:21:30|7796.3|7788.3|7783.4|7775.4|7796.3|7788.3|7783.4|7774.4|3
1721391700000|2024-07-19 12:21:40|7781.6|7775.6|7784.4|7776.4|7787|7776.4|7781.1|7775|7
1721391720000|2024-07-19 12:22:00|7784.1|7776.1|7784.1|7776.1|7784.1|7776.1|7784.1|7776.1|0
1721391730000|2024-07-19 12:22:10|7787.1|7775.1|7787.8|7775.8|7789.6|7777.6|7787.1|7775.1|0
1721391740000|2024-07-19 12:22:20|7787.9|7775.9|7787.4|7775.4|7787.9|7775.9|7787.4|7775.4|0
1721391750000|2024-07-19 12:22:30|7788.1|7776.1|7787.4|7775.4|7788.1|7776.1|7787.4|7775.4|0
1721391770000|2024-07-19 12:22:50|7784.9|7776.9|7784.9|7776.9|7784.9|7776.9|7784.9|7776.9|0
1721391780000|2024-07-19 12:23:00|7784.4|7776.4|7781.9|7775.9|7784.4|7776.9|7781.4|7775.4|0
1721391790000|2024-07-19 12:23:10|7787.1|7775.1|7788.4|7776.4|7792.3|7780.3|7787.1|7775.1|6
1721391800000|2024-07-19 12:23:20|7788.1|7776.1|7789.1|7777.1|7790.4|7778.4|7787.9|7775.9|1
1721391810000|2024-07-19 12:23:30|7784.9|7778.9|7788.6|7776.6|7789.4|7778.9|7783.6|7776.6|2
1721391830000|2024-07-19 12:23:50|7757.2|7745.2|7752.4|7740.4|7757.2|7745.2|7752.4|7740.4|11
1721391840000|2024-07-19 12:24:00|7752.2|7740.2|7756.2|7744.2|7756.2|7744.2|7752.2|7740.2|2
1721391850000|2024-07-19 12:24:10|7754.7|7742.7|7751.7|7739.7|7754.7|7742.7|7751.7|7739.7|5
1721391860000|2024-07-19 12:24:20|7750.4|7738.4|7751.4|7739.4|7751.9|7739.9|7750.4|7738.4|2
1721391870000|2024-07-19 12:24:30|7751.7|7739.7|7756.9|7744.9|7757.2|7745.2|7750.7|7738.7|5
1721391880000|2024-07-19 12:24:40|7756.7|7744.7|7761.4|7749.4|7761.4|7749.4|7755.5|7743.5|0
1721391890000|2024-07-19 12:24:50|7761.6|7749.6|7762.6|7754.6|7763.4|7754.6|7761.6|7749.6|0
1721391900000|2024-07-19 12:25:00|7762.4|7754.4|7760.9|7754.9|7762.4|7756.4|7760.9|7754.4|1
1721391910000|2024-07-19 12:25:10|7754.2|7742.2|7754.2|7742.2|7754.2|7742.2|7754.2|7742.2|1
1721391920000|2024-07-19 12:25:20|7752.2|7740.2|7752.2|7740.2|7752.2|7740.2|7752.2|7740.2|0
1721391950000|2024-07-19 12:25:50|7751.7|7739.7|7745.7|7733.7|7751.7|7739.7|7744.9|7732.9|1
1721391960000|2024-07-19 12:26:00|7744.9|7732.9|7744.7|7732.7|7744.9|7732.9|7744.7|7732.7|0
1721391970000|2024-07-19 12:26:10|7737.6|7725.6|7725.9|7713.9|7737.6|7725.6|7725.7|7713.7|6
1721391980000|2024-07-19 12:26:20|7726.9|7714.9|7725.9|7713.9|7726.9|7714.9|7725.9|7713.9|0
1721391990000|2024-07-19 12:26:30|7725.4|7713.4|7725.4|7713.4|7725.4|7713.4|7725.4|7713.4|0
1721392000000|2024-07-19 12:26:40|7725.7|7713.7|7725.7|7713.7|7725.7|7713.7|7725.7|7713.7|0
1721392010000|2024-07-19 12:26:50|7719.7|7706.1|7715.7|7703.7|7719.7|7706.1|7714.2|7702.2|3
1721392020000|2024-07-19 12:27:00|7715.2|7703.2|7708.2|7700.2|7715.2|7703.2|7708.2|7698.7|2
1721392030000|2024-07-19 12:27:10|7707.7|7699.7|7710.9|7704.9|7713|7704.9|7707.7|7699.4|4
1721392040000|2024-07-19 12:27:20|7705.9|7699.9|7697|7685|7705.9|7699.9|7697|7685|3
1721392050000|2024-07-19 12:27:30|7696.5|7684.5|7709.4|7697.4|7709.4|7697.4|7696.5|7684.5|2
1721392060000|2024-07-19 12:27:40|7710.4|7698.4|7708.9|7696.9|7710.9|7698.9|7708.7|7696.7|0
1721392070000|2024-07-19 12:27:50|7709.7|7697.7|7710|7698|7710.7|7700.9|7708.9|7697.7|1
1721392080000|2024-07-19 12:28:00|7708.7|7696.7|7710.2|7698.2|7711.2|7699.2|7708.7|7696.7|6
1721392090000|2024-07-19 12:28:10|7710.7|7698.7|7710.7|7698.7|7710.7|7698.7|7710.7|7698.7|0
1721392100000|2024-07-19 12:28:20|7710.9|7698.9|7712.7|7700.7|7723.4|7711.4|7709.7|7698.9|1
1721392110000|2024-07-19 12:28:30|7712.9|7700.9|7713|7701|7713.4|7704.2|7711.5|7699.5|1
1721392120000|2024-07-19 12:28:40|7711.7|7699.7|7710.7|7698.7|7711.7|7699.7|7710.7|7698.7|0
1721392130000|2024-07-19 12:28:50|7710|7698|7710.2|7698.2|7711.5|7699.5|7706.7|7698|2
1721392140000|2024-07-19 12:29:00|7710.5|7698.5|7697.1|7689.1|7710.5|7698.5|7696.8|7687.8|18
1721392150000|2024-07-19 12:29:10|7696.9|7684.9|7694.6|7682.6|7696.9|7684.9|7694.6|7682.6|1
1721392160000|2024-07-19 12:29:20|7694.8|7682.8|7689.9|7677.9|7694.8|7682.8|7689.9|7677.9|2
1721392170000|2024-07-19 12:29:30|7691.4|7679.4|7690.9|7678.9|7691.4|7679.4|7690.9|7678.9|2
1721392180000|2024-07-19 12:29:40|7690.3|7678.3|7693.8|7681.8|7695.8|7683.8|7690.3|7678.3|2
1721392190000|2024-07-19 12:29:50|7695|7683|7693.3|7681.3|7696.3|7684.3|7693.1|7681.1|0
1721392200000|2024-07-19 12:30:00|7693.1|7681.1|7691.9|7679.9|7693.1|7681.1|7691.6|7679.6|1
1721392210000|2024-07-19 12:30:10|7690.9|7678.9|7691.4|7679.4|7691.8|7679.8|7690.4|7678.4|15
1721392220000|2024-07-19 12:30:20|7690.9|7678.9|7689.8|7677.8|7690.9|7678.9|7687.6|7675.6|2
1721392230000|2024-07-19 12:30:30|7690.1|7678.1|7690.1|7678.1|7690.1|7678.1|7690.1|7678.1|0
1721392240000|2024-07-19 12:30:40|7685.3|7673.3|7688.3|7676.3|7688.3|7676.3|7685.3|7673.3|5
1721392250000|2024-07-19 12:30:50|7691.8|7679.8|7701.9|7689.9|7701.9|7689.9|7691.8|7679.8|1
1721392260000|2024-07-19 12:31:00|7701.8|7689.8|7691.6|7679.6|7702.1|7690.1|7691.6|7679.6|0
1721392270000|2024-07-19 12:31:10|7690.8|7678.8|7686.6|7674.6|7690.8|7678.8|7686.6|7674.6|0
1721392280000|2024-07-19 12:31:20|7686.1|7674.1|7685.1|7673.1|7686.1|7674.1|7685.1|7673.1|0
1721392290000|2024-07-19 12:31:30|7685|7673|7689.1|7677.1|7690.3|7678.3|7683.5|7673|2
1721392300000|2024-07-19 12:31:40|7688.8|7676.8|7687.1|7675.1|7689|7677|7687.1|7675.1|0
1721392310000|2024-07-19 12:31:50|7686.6|7674.6|7692.3|7680.3|7692.3|7680.3|7686.6|7674.6|12
1721392320000|2024-07-19 12:32:00|7692|7680|7692|7680|7692|7681.8|7689.8|7680|0
1721392330000|2024-07-19 12:32:10|7689.8|7681.8|7683.3|7671.3|7692.7|7683.3|7683.3|7671.3|7
1721392340000|2024-07-19 12:32:20|7682.6|7670.6|7676.1|7668.1|7684.8|7672.8|7675.1|7668.1|3
1721392350000|2024-07-19 12:32:30|7676.3|7668.3|7687.5|7675.5|7689.5|7677.5|7676.3|7668.3|3
1721392360000|2024-07-19 12:32:40|7688.2|7676.2|7690.7|7678.7|7690.7|7678.7|7688.2|7676.2|0
1721392370000|2024-07-19 12:32:50|7699.6|7687.6|7698.9|7686.9|7700.6|7688.6|7698.6|7686.6|2
1721392380000|2024-07-19 12:33:00|7699.1|7687.1|7703.4|7691.4|7703.4|7691.4|7697.6|7686.9|2
1721392390000|2024-07-19 12:33:10|7701.8|7693.8|7695.9|7683.9|7706.3|7694.3|7684.7|7675.4|20
1721392400000|2024-07-19 12:33:20|7694.9|7682.9|7691.6|7679.6|7694.9|7682.9|7691.6|7679.6|1
1721392410000|2024-07-19 12:33:30|7690.4|7678.4|7690.6|7678.6|7691.1|7679.1|7689.9|7677.9|0
1721392420000|2024-07-19 12:33:40|7690.1|7678.1|7690.1|7678.1|7690.1|7678.1|7690.1|7678.1|0
1721392430000|2024-07-19 12:33:50|7690.8|7678.8|7690.6|7682.6|7690.8|7682.6|7690.6|7678.8|0
1721392440000|2024-07-19 12:34:00|7693|7681|7693|7681|7693|7681|7693|7681|1
1721392450000|2024-07-19 12:34:10|7692.5|7680.5|7692.5|7680.5|7692.5|7680.5|7692.5|7680.5|0
1721392460000|2024-07-19 12:34:20|7688.1|7676.1|7689.8|7677.8|7689.8|7677.8|7688.1|7676.1|3
1721392480000|2024-07-19 12:34:40|7690.3|7678.3|7694|7682|7694|7682|7690.3|7678.3|0
1721392490000|2024-07-19 12:34:50|7691.8|7679.8|7691.1|7679.1|7691.8|7679.8|7691.1|7679.1|0
1721392500000|2024-07-19 12:35:00|7691.6|7679.6|7691.3|7679.3|7691.6|7679.6|7691.3|7679.3|0
1721392510000|2024-07-19 12:35:10|7691|7679|7691|7679|7691|7679|7691|7679|0
1721392530000|2024-07-19 12:35:30|7691.3|7679.3|7691.3|7679.3|7691.3|7679.3|7691.3|7679.3|0
1721392540000|2024-07-19 12:35:40|7691|7679|7691|7679|7691|7679|7691|7679|0
1721392560000|2024-07-19 12:36:00|7691.3|7679.3|7691.3|7679.3|7691.3|7679.3|7691.3|7679.3|0
1721392570000|2024-07-19 12:36:10|7691.5|7679.5|7691.5|7679.5|7691.5|7679.5|7691.5|7679.5|0
1721392600000|2024-07-19 12:36:40|7692.1|7680.1|7692.1|7680.1|7692.1|7680.1|7691.8|7679.8|3
1721392610000|2024-07-19 12:36:50|7692.3|7680.3|7705.5|7693.5|7705.5|7693.5|7690.5|7680.3|3
1721392620000|2024-07-19 12:37:00|7705.8|7693.8|7706.3|7694.3|7706.5|7694.5|7705|7693|0
1721392630000|2024-07-19 12:37:10|7705.5|7697.5|7706.3|7694.3|7707.4|7700.5|7705.5|7694.3|1
1721392640000|2024-07-19 12:37:20|7704.8|7692.8|7705|7693|7705|7693|7704.8|7692.8|0
1721392650000|2024-07-19 12:37:30|7705.5|7693.5|7705|7693|7705.5|7693.5|7705|7693|1
1721392660000|2024-07-19 12:37:40|7703.5|7691.5|7707|7695|7707|7695|7703.5|7691.5|0
1721392670000|2024-07-19 12:37:50|7707.3|7695.3|7690.6|7678.6|7707.5|7695.5|7689.3|7677.3|5
1721392680000|2024-07-19 12:38:00|7691.8|7679.8|7691.8|7679.8|7692.6|7680.6|7689.1|7677.1|1
1721392690000|2024-07-19 12:38:10|7694.1|7682.1|7697.8|7685.8|7697.8|7685.8|7694.1|7682.1|1
1721392700000|2024-07-19 12:38:20|7695.9|7683.9|7692.3|7680.3|7695.9|7683.9|7692.3|7680.3|0
1721392710000|2024-07-19 12:38:30|7691.5|7679.5|7691|7679|7691.5|7679.5|7691|7679|0
1721392720000|2024-07-19 12:38:40|7690.5|7678.5|7689|7677|7690.5|7678.5|7688.6|7676.6|2
1721392730000|2024-07-19 12:38:50|7688.1|7676.1|7690|7678|7690|7678|7688.1|7676.1|1
1721392740000|2024-07-19 12:39:00|7689.3|7677.3|7687.3|7675.3|7689.3|7677.3|7687.1|7675.1|2
1721392750000|2024-07-19 12:39:10|7688.1|7676.1|7686.4|7678.4|7688.1|7678.4|7686.4|7676.1|0
1721392760000|2024-07-19 12:39:20|7688.1|7676.1|7686.8|7674.8|7688.1|7676.1|7686.6|7674.6|0
1721392770000|2024-07-19 12:39:30|7686.6|7674.6|7686.6|7674.6|7686.6|7674.6|7686.6|7674.6|0
1721392780000|2024-07-19 12:39:40|7686.8|7674.8|7687.1|7675.1|7687.1|7675.1|7686.8|7674.8|0
1721392800000|2024-07-19 12:40:00|7682.2|7670.2|7676.7|7664.7|7682.2|7670.2|7673.5|7661.5|2
1721392810000|2024-07-19 12:40:10|7677.4|7665.4|7682.9|7670.9|7682.9|7670.9|7675.9|7664.2|1
1721392820000|2024-07-19 12:40:20|7684.3|7672.3|7685.3|7673.3|7685.6|7673.6|7684.3|7672.3|0
1721392830000|2024-07-19 12:40:30|7685.8|7673.8|7686.3|7674.3|7686.3|7674.3|7685.8|7673.8|0
1721392840000|2024-07-19 12:40:40|7685.9|7673.9|7687.3|7675.3|7687.3|7675.3|7685.9|7673.9|0
1721392850000|2024-07-19 12:40:50|7686.6|7674.6|7686.1|7674.1|7686.8|7678.6|7686.1|7674.1|1
1721392860000|2024-07-19 12:41:00|7685.1|7673.1|7686.9|7674.9|7689.1|7677.1|7685.1|7673.1|4
1721392870000|2024-07-19 12:41:10|7687.6|7675.6|7688.6|7676.6|7688.6|7676.6|7687.6|7675.6|0
1721392880000|2024-07-19 12:41:20|7689.8|7677.8|7690.1|7678.1|7690.1|7678.1|7689.8|7677.8|0
1721392890000|2024-07-19 12:41:30|7689.6|7677.6|7690.1|7678.1|7690.1|7678.1|7689.6|7677.6|1
1721392900000|2024-07-19 12:41:40|7690.3|7678.3|7690.6|7678.6|7690.6|7678.6|7690.3|7678.3|0
1721392910000|2024-07-19 12:41:50|7689.3|7677.3|7690.1|7678.1|7690.3|7678.3|7689.3|7677.3|2
1721392920000|2024-07-19 12:42:00|7690.3|7678.3|7690.6|7678.6|7690.6|7678.6|7690.3|7678.3|1
1721392930000|2024-07-19 12:42:10|7693|7681|7692.2|7680.2|7693|7681|7692.2|7680.2|3
1721392940000|2024-07-19 12:42:20|7692.7|7680.7|7692.7|7680.7|7692.7|7680.7|7692.7|7680.7|0
1721392950000|2024-07-19 12:42:30|7692.5|7680.5|7692.5|7680.5|7692.5|7680.5|7692.5|7680.5|0
1721392980000|2024-07-19 12:43:00|7692.7|7680.7|7689.3|7681.3|7692.7|7681.3|7689.3|7680.7|0
1721393030000|2024-07-19 12:43:50|7689|7681|7689|7681|7689|7681|7689|7681|0
1721393040000|2024-07-19 12:44:00|7689.3|7681.3|7688.3|7680.3|7689.3|7681.3|7688.3|7680.3|2
1721393050000|2024-07-19 12:44:10|7688.8|7680.8|7688.8|7680.8|7688.8|7680.8|7688.8|7680.8|0
1721393060000|2024-07-19 12:44:20|7694.2|7682.2|7691.5|7683.5|7694.5|7683.5|7691.5|7682.2|1
1721393080000|2024-07-19 12:44:40|7694.2|7682.2|7700.5|7688.5|7700.5|7688.5|7694.2|7682.2|2
1721393090000|2024-07-19 12:44:50|7701.8|7689.8|7701.3|7689.3|7701.8|7689.8|7701.3|7689.3|0
1721393100000|2024-07-19 12:45:00|7701.8|7689.8|7687.3|7681.3|7701.8|7689.8|7687.3|7681.3|5
1721393110000|2024-07-19 12:45:10|7687|7681|7695.5|7683.5|7697.8|7685.8|7686.3|7680.3|3
1721393160000|2024-07-19 12:46:00|7696.7|7684.7|7694.5|7682.5|7697|7685|7694.5|7682.5|0
1721393170000|2024-07-19 12:46:10|7694.8|7682.8|7695.6|7683.6|7695.6|7683.6|7694.8|7682.8|0
1721393180000|2024-07-19 12:46:20|7695|7683|7689|7681|7695|7683|7689|7680|1
1721393200000|2024-07-19 12:46:40|7687.5|7681.5|7689.8|7681.8|7691.5|7684|7686.5|7680.5|17
1721393210000|2024-07-19 12:46:50|7691.2|7679.2|7696.5|7684.5|7700.3|7688.3|7691.2|7679.2|9
1721393220000|2024-07-19 12:47:00|7696.2|7684.2|7698|7686|7698.5|7686.5|7686.2|7678|4
1721393230000|2024-07-19 12:47:10|7698.2|7686.2|7697.3|7685.3|7700.9|7688.9|7694.7|7682.7|3
1721393240000|2024-07-19 12:47:20|7694.2|7682.2|7693.2|7681.2|7694.5|7682.5|7693.2|7681.2|0
1721393250000|2024-07-19 12:47:30|7694.4|7682.4|7697.4|7685.4|7697.4|7685.4|7694.4|7682.4|0
1721393260000|2024-07-19 12:47:40|7697.7|7685.7|7699.4|7687.4|7701|7689|7697.1|7685.1|1
1721393280000|2024-07-19 12:48:00|7699.9|7687.9|7700.5|7688.5|7703.5|7691.5|7696.9|7684.9|30
1721393290000|2024-07-19 12:48:10|7700|7688|7702|7690|7702|7692.7|7696.5|7688|2
1721393300000|2024-07-19 12:48:20|7702.5|7690.5|7703|7691|7703|7691|7702.5|7690.5|0
1721393310000|2024-07-19 12:48:30|7703.7|7691.7|7702.3|7694.3|7703.7|7694.5|7702.3|7691.7|2
1721393320000|2024-07-19 12:48:40|7701.5|7695.5|7702|7694|7702.3|7695.5|7701.5|7694|3
1721393330000|2024-07-19 12:48:50|||||||||1
1721393340000|2024-07-19 12:49:00|||||||||2
1721393350000|2024-07-19 12:49:10|7700.8|7694.8|7699.5|7687.5|7700.8|7694.8|7699.5|7687.5|10
1721393360000|2024-07-19 12:49:20|7699.2|7687.2|7699.2|7687.2|7699.2|7687.2|7699.2|7687.2|3
1721393380000|2024-07-19 12:49:40|7699.5|7687.5|7697.5|7685.5|7699.5|7689|7694.7|7685.2|5
1721393390000|2024-07-19 12:49:50|7697.7|7685.7|7697.7|7685.7|7697.7|7685.7|7697.7|7685.7|10
1721393400000|2024-07-19 12:50:00|||||||||3
1721393410000|2024-07-19 12:50:10|7698|7686|7697.2|7689.2|7698.5|7689.2|7697.2|7686|5
1721393420000|2024-07-19 12:50:20|||||||||2
1721393430000|2024-07-19 12:50:30|7697|7689|7697.2|7689.2|7697.2|7689.2|7697|7689|1
1721393440000|2024-07-19 12:50:40|7697|7689|7697|7689|7697|7689|7697|7689|0
1721393450000|2024-07-19 12:50:50|7696.5|7688.5|7696.8|7684.8|7698.3|7688.5|7696.5|7684.8|7
1721393460000|2024-07-19 12:51:00|7696.6|7684.6|7690.1|7678.1|7696.6|7684.8|7680.3|7673.6|11
1721393470000|2024-07-19 12:51:10|7689.8|7677.8|7690.1|7682.1|7691.4|7682.5|7688.5|7677.8|1
1721393480000|2024-07-19 12:51:20|7698.8|7686.8|7700.5|7688.5|7701.8|7689.8|7698.8|7686.8|1
1721393500000|2024-07-19 12:51:40|7701.7|7689.7|7701.3|7689.3|7701.7|7689.7|7700.5|7688.5|1
1721393520000|2024-07-19 12:52:00|7698.6|7690.6|7697.6|7685.6|7699.1|7691.1|7697.1|7685.6|1
1721393550000|2024-07-19 12:52:30|7697.8|7685.8|7697.8|7685.8|7697.8|7685.8|7697.8|7685.8|0
1721393560000|2024-07-19 12:52:40|7698.1|7686.1|7697.6|7685.6|7698.1|7686.1|7697.6|7685.6|1
1721393580000|2024-07-19 12:53:00|7697.3|7685.3|7697.3|7685.3|7697.3|7685.3|7697.3|7685.3|0
1721393610000|2024-07-19 12:53:30|||||||||60
1721393620000|2024-07-19 12:53:40|7693.4|7681.4|7686.7|7678.7|7693.4|7681.4|7686.7|7678.7|2
1721393630000|2024-07-19 12:53:50|7684.6|7676.6|7691.3|7679.3|7693.6|7681.6|7684.6|7676.6|5
1721393640000|2024-07-19 12:54:00|7690.9|7678.9|7693.8|7681.8|7693.8|7681.8|7690.9|7678.9|0
1721393650000|2024-07-19 12:54:10|7694.3|7682.3|7696.3|7684.3|7696.3|7684.3|7694.3|7682.3|0
1721393670000|2024-07-19 12:54:30|7696.6|7684.6|7697.8|7685.8|7697.8|7685.8|7696.6|7684.6|0
1721393680000|2024-07-19 12:54:40|7696.6|7684.6|7701|7689|7701|7689|7695.6|7683.6|6
1721393690000|2024-07-19 12:54:50|7700.8|7688.8|7699.8|7687.8|7700.8|7688.8|7699.8|7687.8|1
1721393700000|2024-07-19 12:55:00|7699.3|7687.3|7692.3|7680.3|7700.3|7688.3|7689.1|7677.1|5
1721393710000|2024-07-19 12:55:10|7691.6|7679.6|7690.8|7678.8|7691.6|7679.6|7690.1|7678.1|4
1721393720000|2024-07-19 12:55:20|7690.6|7678.6|7690.3|7678.3|7690.6|7678.6|7690.3|7678.3|0
1721393730000|2024-07-19 12:55:30|7690.1|7678.1|7695.3|7683.3|7696.3|7684.3|7690.1|7678.1|2
1721393740000|2024-07-19 12:55:40|7697.8|7685.8|7698.1|7686.1|7698.1|7686.1|7697.3|7685.3|0
1721393750000|2024-07-19 12:55:50|7697.1|7685.1|7696.6|7684.6|7697.1|7685.1|7696.6|7684.6|0
1721393760000|2024-07-19 12:56:00|7692.1|7684.1|7692.1|7680.1|7693.6|7684.1|7692.1|7680.1|0
1721393780000|2024-07-19 12:56:20|7692.9|7680.9|7697.6|7685.6|7697.6|7685.6|7692.9|7680.9|4
1721393790000|2024-07-19 12:56:30|7699.1|7687.1|7699.1|7687.1|7699.1|7687.1|7699.1|7687.1|0
1721393810000|2024-07-19 12:56:50|7698.6|7686.6|7704.8|7692.8|7704.8|7692.8|7697.6|7686.6|3
1721393820000|2024-07-19 12:57:00|7705.8|7693.8|7703.8|7691.8|7705.8|7693.8|7703.4|7691.4|0
1721393840000|2024-07-19 12:57:20|7703.1|7691.1|7732|7720|7738.8|7726.8|7702.6|7690.6|12
1721393850000|2024-07-19 12:57:30|7730.8|7718.8|7729.5|7717.5|7730.8|7718.8|7729.2|7717.2|4
1721393860000|2024-07-19 12:57:40|7730|7718|7730.7|7718.7|7730.7|7718.7|7730|7718|0
1721393870000|2024-07-19 12:57:50|7730.3|7718.3|7729.5|7717.5|7730.3|7718.3|7729.5|7717.5|0
1721393880000|2024-07-19 12:58:00|7729|7717|7729|7717|7729|7717|7729|7717|0
1721393890000|2024-07-19 12:58:10|7727.3|7715.3|7725|7713|7727.3|7715.3|7724.2|7712.2|3
1721393900000|2024-07-19 12:58:20|7726|7714|7718|7706|7726|7714|7709.2|7697.2|1
1721393910000|2024-07-19 12:58:30|7717.7|7705.7|7718.5|7706.5|7719|7707|7717.7|7705.7|1
1721393920000|2024-07-19 12:58:40|7717.3|7705.3|7716|7704|7717.3|7705.3|7716|7704|0
1721393930000|2024-07-19 12:58:50|7717.2|7705.2|7716.5|7704.5|7717.2|7705.2|7715.8|7703.8|4
1721393940000|2024-07-19 12:59:00|7717|7705|7722.7|7710.7|7722.7|7710.7|7717|7705|1
1721393950000|2024-07-19 12:59:10|7724.6|7712.6|7731.5|7719.5|7731.5|7719.5|7724.6|7712.6|0
1721393960000|2024-07-19 12:59:20|7730|7718|7728.7|7716.7|7731|7719|7728.7|7716.7|2
1721393970000|2024-07-19 12:59:30|7729.2|7717.2|7728.7|7716.7|7729.2|7717.2|7728.7|7716.7|0
1721393980000|2024-07-19 12:59:40|7725.6|7713.6|7719.7|7707.7|7725.6|7713.6|7716.7|7704.7|2
1721393990000|2024-07-19 12:59:50|7720|7708|7717|7705|7720.2|7708.2|7716.9|7704.9|0
1721394000000|2024-07-19 13:00:00|7716.7|7704.7|7718.5|7706.5|7718.5|7706.5|7709|7697|12
1721394010000|2024-07-19 13:00:10|7718.4|7706.4|7718.4|7706.4|7718.4|7706.4|7718.4|7706.4|0
1721394020000|2024-07-19 13:00:20|7718|7706|7725.9|7713.9|7725.9|7713.9|7717.1|7705.7|8
1721394030000|2024-07-19 13:00:30|7728.4|7716.4|7715.2|7703.2|7728.4|7716.4|7713.4|7701.4|2
1721394040000|2024-07-19 13:00:40|7714.7|7702.7|7713.9|7701.9|7714.7|7702.7|7713.9|7701.9|0
1721394050000|2024-07-19 13:00:50|7713.5|7701.5|7715|7703|7715|7703|7712.9|7700.9|2
1721394060000|2024-07-19 13:01:00|7714.2|7702.2|7708.7|7696.7|7714.2|7702.2|7708.7|7696.7|0
1721394070000|2024-07-19 13:01:10|7709|7697|7709|7697|7709|7697|7709|7697|0
1721394080000|2024-07-19 13:01:20|7708.7|7696.7|7701.7|7689.7|7708.7|7696.7|7700.7|7688.7|0
1721394090000|2024-07-19 13:01:30|7700.9|7688.9|7700.7|7688.7|7700.9|7688.9|7700.7|7688.7|2
1721394100000|2024-07-19 13:01:40|7701|7689|7702|7690|7702|7690|7701|7689|1
1721394130000|2024-07-19 13:02:10|7697.8|7691.8|7696.2|7684.2|7697.8|7691.8|7696.2|7684.2|3
1721394150000|2024-07-19 13:02:30|7696|7684|7693|7685|7696|7685|7693|7684|0
1721394160000|2024-07-19 13:02:40|7692.5|7684.5|7692.2|7684.2|7693|7685|7692.2|7684.2|3
1721394170000|2024-07-19 13:02:50|||||||||1
1721394190000|2024-07-19 13:03:10|7696.2||7696.2||7696.2||7696.2||1
1721394210000|2024-07-19 13:03:30|7696.5|7684.5|7696.5|7684.5|7696.5|7684.5|7696.5|7684.5|0
1721394220000|2024-07-19 13:03:40|7695.7|7683.7|7695.2|7683.2|7695.7|7685.2|7693.2|7682.2|12
1721394230000|2024-07-19 13:03:50|7692.7|7684.7|7690.7|7684.7|7695.2|7684.7|7690.7|7682.7|4
1721394250000|2024-07-19 13:04:10|7684.8|7676.8|7681.5|7675.5|7684.8|7676.8|7681.5|7675.5|7
1721394260000|2024-07-19 13:04:20|7681.8|7675.8|7680.6|7674.6|7685.6|7675.8|7680.3|7672.5|12
1721394270000|2024-07-19 13:04:30|7680.3|7674.3|7686|7674|7686|7674.8|7680.1|7674|3
1721394280000|2024-07-19 13:04:40|7683.1|7675.1|7683.1|7675.1|7683.1|7675.1|7683.1|7675.1|1
1721394290000|2024-07-19 13:04:50|7689.1|7677.1|7686.1|7674.1|7689.1|7677.1|7686.1|7674.1|0
1721394300000|2024-07-19 13:05:00|7683.1|7675.1|7681.1|7675.1|7686.6|7675.3|7680.3|7673.6|4
1721394310000|2024-07-19 13:05:10|7680.6|7674.6|7680.6|7674.6|7680.6|7674.6|7680.6|7674.6|1
1721394320000|2024-07-19 13:05:20|7685.6|7673.6|7685.8|7673.8|7686.1|7675.1|7682.6|7671.8|3
1721394330000|2024-07-19 13:05:30|7686.1|7674.1|7686.6|7674.6|7687.3|7675.3|7685.8|7673.8|0
1721394340000|2024-07-19 13:05:40|7685.6|7673.6|7684.8|7672.8|7685.6|7673.6|7684.8|7672.8|0
1721394350000|2024-07-19 13:05:50|7685.1|7673.1|7685.3|7673.3|7685.8|7673.8|7684.8|7672.8|0
1721394360000|2024-07-19 13:06:00|7685.6|7673.6|7687.1|7675.1|7687.1|7675.1|7685.3|7673.3|0
1721394370000|2024-07-19 13:06:10|7686.8|7674.8|7686.8|7674.8|7687.1|7675.1|7686.8|7674.8|0
1721394380000|2024-07-19 13:06:20|7687.1|7675.1|7694.5|7682.5|7695.2|7683.2|7681.5|7672.2|2
1721394390000|2024-07-19 13:06:30|7694.7|7682.7|7693.5|7681.5|7696|7684|7692.8|7680.8|1
1721394400000|2024-07-19 13:06:40|7693.2|7681.2|7693.8|7681.8|7694|7682|7693|7681|0
1721394410000|2024-07-19 13:06:50|7694.3|7682.3|7698.5|7686.5|7698.5|7686.5|7690.8|7678.8|2
1721394420000|2024-07-19 13:07:00|7698.8|7686.8|7686.6|7674.6|7698.8|7687.3|7686.6|7674.6|2
1721394430000|2024-07-19 13:07:10|7686.3|7674.3|7689|7677|7689|7677|7685.8|7673.8|1
1721394440000|2024-07-19 13:07:20|7687.5|7675.5|7691|7679|7691|7679|7684.2|7672.8|1
1721394460000|2024-07-19 13:07:40|7689.5|7677.5|7693|7681|7693|7681|7688.8|7676.8|1
1721394470000|2024-07-19 13:07:50|7692.7|7680.7|7691.7|7679.7|7692.7|7680.7|7691.5|7679.5|1
1721394480000|2024-07-19 13:08:00|7688.8|7676.8|7691|7679|7691|7679|7688.3|7676.3|3
1721394490000|2024-07-19 13:08:10|7689.8|7677.8|7686.5|7674.5|7689.8|7677.8|7686.3|7674.3|0
1721394500000|2024-07-19 13:08:20|7686.3|7674.3|7686.3|7674.3|7686.5|7674.5|7686.3|7674.3|0
1721394510000|2024-07-19 13:08:30|7686.5|7674.5|7691.9|7679.9|7691.9|7679.9|7686|7674|1
1721394520000|2024-07-19 13:08:40|7691.2|7679.2|7691.7|7679.7|7691.7|7679.7|7691.2|7679.2|1
1721394530000|2024-07-19 13:08:50|7691.4|7679.4|7691.2|7679.2|7691.4|7679.4|7691.2|7679.2|0
1721394570000|2024-07-19 13:09:30|7690.2|7678.2|7692.4|7680.4|7693.2|7681.2|7690.2|7678.2|0
1721394580000|2024-07-19 13:09:40|7692.9|7680.9|7693.4|7681.4|7693.4|7681.4|7692.9|7680.9|0
1721394590000|2024-07-19 13:09:50|7693.9|7681.9|7694.9|7682.9|7694.9|7682.9|7693.9|7681.9|0
1721394600000|2024-07-19 13:10:00|7695.4|7687.4|7693.1|7681.1|7695.4|7687.4|7692.9|7680.9|4
1721394620000|2024-07-19 13:10:20|7693.4|7681.4|7693.6|7681.6|7693.6|7681.6|7693.4|7681.4|0
1721394630000|2024-07-19 13:10:30|7693.9|7681.9|7693.9|7681.9|7693.9|7681.9|7693.9|7681.9|0
1721394640000|2024-07-19 13:10:40|7694.4|7682.4|7694.4|7682.4|7694.4|7682.4|7694.4|7682.4|0
1721394650000|2024-07-19 13:10:50|7694.9|7682.9|7697.7|7685.7|7697.7|7689.4|7694.9|7682.9|0
1721394660000|2024-07-19 13:11:00|7696.2|7688.2|7701.8|7689.8|7701.9|7691.6|7695.6|7687.6|3
1721394670000|2024-07-19 13:11:10|7703.2|7691.2|7702.2|7690.2|7703.2|7691.2|7701.2|7689.2|0
1721394680000|2024-07-19 13:11:20|7702.6|7690.6|7703.4|7691.4|7703.4|7691.4|7702.6|7690.6|0
1721394690000|2024-07-19 13:11:30|7703.6|7691.6|7703.9|7691.9|7703.9|7691.9|7703.6|7691.6|0
1721394700000|2024-07-19 13:11:40|7704.4|7692.4|7695.1|7683.1|7704.4|7692.4|7694.1|7682.1|1
1721394710000|2024-07-19 13:11:50|7693.4|7681.4|7693.1|7681.1|7693.4|7681.4|7691.2|7679.2|0
1721394720000|2024-07-19 13:12:00|7692.2|7680.2|7691.2|7679.2|7692.2|7680.2|7691.2|7679.2|0
1721394730000|2024-07-19 13:12:10|7690.7|7678.7|7690.7|7678.7|7690.7|7678.7|7690.7|7678.7|0
1721394740000|2024-07-19 13:12:20|7689.2|7677.2|7688.7|7676.7|7689.2|7677.2|7688.7|7676.7|0
1721394750000|2024-07-19 13:12:30|7688.9|7676.9|7690.2|7678.2|7690.2|7678.2|7688.9|7676.9|1
1721394760000|2024-07-19 13:12:40|7690.7|7678.7|7695.9|7683.9|7695.9|7683.9|7690.7|7678.7|0
1721394770000|2024-07-19 13:12:50|7695.7|7683.7|7698.1|7686.1|7698.1|7686.1|7695.7|7683.7|0
1721394780000|2024-07-19 13:13:00|7698.9|7686.9|7696.2|7684.2|7698.9|7686.9|7695.2|7683.2|1
1721394790000|2024-07-19 13:13:10|7696.9|7684.9|7698.4|7686.4|7698.4|7686.4|7696.9|7684.9|0
1721394800000|2024-07-19 13:13:20|7699.7|7687.7|7699.9|7687.9|7699.9|7687.9|7699.7|7687.7|0
1721394810000|2024-07-19 13:13:30|7699.7|7687.7|7699.7|7687.7|7699.7|7687.7|7699.7|7687.7|0
1721394820000|2024-07-19 13:13:40|7700.9|7688.9|7700.9|7688.9|7700.9|7688.9|7700.9|7688.9|0
1721394830000|2024-07-19 13:13:50|7703.9|7691.9|7704.6|7692.6|7704.6|7692.6|7703.9|7691.9|0
1721394860000|2024-07-19 13:14:20|7705.4|7693.4|7705.9|7693.9|7705.9|7693.9|7705.4|7693.4|1
1721394870000|2024-07-19 13:14:30|7705.4|7693.4|7705.4|7693.4|7705.4|7693.4|7705.4|7693.4|0
1721394880000|2024-07-19 13:14:40|7705.1|7693.1|7701.7|7689.7|7705.1|7693.1|7701.7|7689.7|2
1721394900000|2024-07-19 13:15:00|7698.9|7686.9|7699.2|7687.2|7699.4|7687.4|7697.4|7685.4|1
1721394960000|2024-07-19 13:16:00|7698.7|7686.7|7698.7|7686.7|7698.7|7686.7|7698.7|7686.7|0
1721394990000|2024-07-19 13:16:30|7698.9|7686.9|7700.2|7688.2|7700.2|7688.2|7698.9|7686.9|0
1721395000000|2024-07-19 13:16:40|7699.9|7687.9|7693.6|7681.6|7699.9|7687.9|7693.6|7681.6|4
1721395010000|2024-07-19 13:16:50|7694.2|7682.2|7695.2|7683.2|7695.2|7683.2|7691.7|7679.7|0
1721395020000|2024-07-19 13:17:00|7695.9|7683.9|7696.4|7684.4|7696.4|7684.4|7695.9|7683.9|0
1721395040000|2024-07-19 13:17:20|7696.7|7684.7|7696.7|7684.7|7697.4|7685.4|7696.7|7684.7|0
1721395050000|2024-07-19 13:17:30|7696.4|7684.4|7695.9|7683.9|7696.4|7684.4|7695.9|7683.9|0
1721395060000|2024-07-19 13:17:40|7695.7|7683.7|7695.7|7683.7|7695.9|7683.9|7695.7|7683.7|1
1721395070000|2024-07-19 13:17:50|7695.9|7683.9|7695.9|7683.9|7695.9|7683.9|7695.9|7683.9|0
1721395080000|2024-07-19 13:18:00|7695.7|7683.7|7694.7|7682.7|7695.7|7683.7|7694.7|7682.7|0
1721395090000|2024-07-19 13:18:10|7695.2|7683.2|7691.2|7679.2|7695.2|7683.2|7690.9|7678.9|1
1721395100000|2024-07-19 13:18:20|7691.4|7679.4|7694.4|7682.4|7694.4|7682.4|7691.4|7679.4|1
1721395110000|2024-07-19 13:18:30|7695.4|7683.4|7695.8|7683.8|7695.8|7683.8|7695.1|7683.1|3
1721395120000|2024-07-19 13:18:40|7695.4|7683.4|7695.4|7683.4|7695.4|7683.4|7695.4|7683.4|0
1721395140000|2024-07-19 13:19:00|7695.3|7683.3|7687.3|7675.3|7695.3|7683.3|7687.3|7675.3|3
1721395150000|2024-07-19 13:19:10|7687.1|7675.1|7686.8|7674.8|7687.1|7675.1|7686.8|7674.8|0
1721395170000|2024-07-19 13:19:30|7686.6|7674.6|7688.8|7676.8|7689.9|7677.9|7686.6|7674.6|0
1721395180000|2024-07-19 13:19:40|7689.6|7677.6|7689.6|7677.6|7689.6|7677.6|7689.6|7677.6|0
1721395190000|2024-07-19 13:19:50|7690.1|7678.1|7691.1|7679.1|7691.1|7679.1|7690.1|7678.1|0
1721395200000|2024-07-19 13:20:00|7689.3|7677.3|7689.6|7677.6|7689.6|7677.6|7689.3|7677.3|1
1721395210000|2024-07-19 13:20:10|7690.3|7678.3|7689.8|7677.8|7690.3|7678.3|7689.8|7677.8|0
1721395230000|2024-07-19 13:20:30|7689.3|7677.3|7689.3|7677.3|7689.3|7677.3|7689.3|7677.3|0
1721395240000|2024-07-19 13:20:40|7688.6|7676.6|7688.3|7676.3|7688.6|7676.6|7688.3|7676.3|0
1721395250000|2024-07-19 13:20:50|7687.6|7675.6|7687.1|7675.1|7688.4|7676.4|7687.1|7675.1|2
1721395260000|2024-07-19 13:21:00|7686.9|7674.9|7687.4|7675.4|7687.4|7675.4|7686.9|7674.9|0
1721395270000|2024-07-19 13:21:10|||||||||1
1721395290000|2024-07-19 13:21:30|7688.1|7676.1|7691.1|7679.1|7691.1|7679.1|7688.1|7676.1|1
1721395310000|2024-07-19 13:21:50|7691.8|7679.8|7689.3|7677.3|7691.8|7679.8|7689.1|7677.1|0
1721395320000|2024-07-19 13:22:00|7689.6|7677.6|7689.3|7677.3|7689.6|7677.6|7689.3|7677.3|0
1721395340000|2024-07-19 13:22:20|7699.1|7687.1|7698.5|7686.5|7699.1|7687.1|7698.5|7686.5|2
1721395350000|2024-07-19 13:22:30|7698.8|7686.8|7696.3|7684.3|7698.8|7689|7695.3|7683.3|3
1721395360000|2024-07-19 13:22:40|7696.8|7684.8|7697.2|7685.2|7698.5|7686.5|7695.8|7683.8|2
1721395370000|2024-07-19 13:22:50|7697.8|7685.8|7696.3|7684.3|7697.8|7685.8|7695|7683|1
1721395380000|2024-07-19 13:23:00|7694.8|7682.8|7689.7|7677.7|7694.8|7682.8|7689.7|7677.7|0
1721395390000|2024-07-19 13:23:10|7690|7678|7692.2|7680.2|7692.2|7680.2|7690|7678|0
1721395400000|2024-07-19 13:23:20|7691.7|7679.7|7691.7|7679.7|7691.7|7679.7|7691.7|7679.7|0
1721395420000|2024-07-19 13:23:40|7692.2|7680.2|7692.2|7680.2|7692.2|7680.2|7692.2|7680.2|0
1721395430000|2024-07-19 13:23:50|7691.7|7679.7|7691.7|7679.7|7691.7|7679.7|7691.7|7679.7|0
1721395450000|2024-07-19 13:24:10|7691.5|7679.5|7691.5|7679.5|7691.5|7679.5|7691.5|7679.5|0
1721395490000|2024-07-19 13:24:50|7692.2|7680.2|7692.5|7680.5|7692.5|7680.5|7692.2|7680.2|0
1721395500000|2024-07-19 13:25:00|7692.2|7680.2|7692.2|7680.2|7692.2|7680.2|7692.2|7680.2|0
1721395510000|2024-07-19 13:25:10|7692|7680|7696.7|7684.7|7696.7|7685.8|7692|7680|4
1721395520000|2024-07-19 13:25:20|7696.8|7684.8|7696.3|7684.3|7697.5|7685.8|7693.8|7684|0
1721395530000|2024-07-19 13:25:30|7696.5|7684.5|7688.5|7676.5|7696.5|7686.5|7685.8|7673.8|5
1721395550000|2024-07-19 13:25:50|7688.8|7676.8|7688.8|7676.8|7688.8|7676.8|7688.8|7676.8|0
1721395560000|2024-07-19 13:26:00|7690|7678|7690.5|7678.5|7690.5|7678.5|7690|7678|0
1721395580000|2024-07-19 13:26:20|7689|7677|7689|7677|7689|7677|7689|7677|1
1721395590000|2024-07-19 13:26:30|7689.3|7677.3|7690.7|7678.7|7690.7|7678.7|7689.3|7677.3|0
1721395600000|2024-07-19 13:26:40|7691.2|7679.2|7690.5|7678.5|7691.5|7679.5|7689.8|7677.8|0
1721395610000|2024-07-19 13:26:50|7694.8|7682.8|7700.9|7688.9|7700.9|7690.2|7694.8|7682.8|3
1721395620000|2024-07-19 13:27:00|7700.7|7688.7|7700.2|7688.2|7700.7|7691.4|7699.2|7688.2|0
1721395630000|2024-07-19 13:27:10|7700.4|7688.4|7704.7|7692.7|7704.7|7695.7|7700.4|7688.4|5
1721395640000|2024-07-19 13:27:20|7704.2|7692.2|7704.7|7692.7|7704.7|7692.7|7703.7|7691.7|3
1721395650000|2024-07-19 13:27:30|7704.9|7692.9|7704.4|7692.4|7704.9|7692.9|7704.4|7692.4|0
1721395660000|2024-07-19 13:27:40|7704.2|7692.2|7704.2|7692.2|7704.2|7692.2|7704.2|7692.2|0
1721395670000|2024-07-19 13:27:50|7704.4|7692.4|7703|7691|7704.4|7692.4|7703|7691|2
1721395680000|2024-07-19 13:28:00|7703.2|7691.2|7703|7691|7703.2|7691.2|7703|7691|0
1721395690000|2024-07-19 13:28:10|7702.9|7690.9|7702.9|7690.9|7702.9|7690.9|7702.9|7690.9|0
1721395710000|2024-07-19 13:28:30|7703.4|7691.4|7703.2|7691.2|7703.4|7691.4|7703.2|7691.2|0
1721395720000|2024-07-19 13:28:40|7702.9|7690.9|7702.9|7690.9|7702.9|7690.9|7702.9|7690.9|0
1721395740000|2024-07-19 13:29:00|7702.5|7690.5|7702.5|7690.5|7702.5|7690.5|7702.5|7690.5|0
1721395770000|2024-07-19 13:29:30|7698.8|7686.8|7696.2|7684.2|7698.8|7686.8|7694.7|7682.7|1
1721395800000|2024-07-19 13:30:00|7696|7684|7693.7|7681.7|7696|7684|7693.7|7681.7|1
1721395810000|2024-07-19 13:30:10|7694.2|7682.2|7694.2|7682.2|7694.2|7682.2|7694.2|7682.2|0
1721395820000|2024-07-19 13:30:20|7693.7|7681.7|7693.2|7681.2|7693.7|7681.7|7693.2|7681.2|0
1721395830000|2024-07-19 13:30:30|7695.7|7683.7|7695.3|7683.3|7695.7|7683.7|7695|7683|1
1721395850000|2024-07-19 13:30:50|7690|7678|7679.8|7673.8|7690.6|7680.1|7679.5|7672.1|30
1721395860000|2024-07-19 13:31:00|7679.6|7671.6|7676.9|7670.9|7681.1|7672.8|7676.9|7669.1|23
1721395870000|2024-07-19 13:31:10|7682.9|7672.4|7680.4|7672.4|7682.9|7672.4|7680.4|7672.4|5
1721395880000|2024-07-19 13:31:20|7680.1|7672.1|7679.6|7673.6|7680.1|7673.6|7679.6|7671.9|4
1721395890000|2024-07-19 13:31:30|7679.3|7673.3|7685.5|7673.5|7687|7678|7679.3|7673.3|5
1721395900000|2024-07-19 13:31:40|7685.3|7673.3|7685.3|7673.3|7685.3|7673.3|7684.8|7672.8|1
1721395910000|2024-07-19 13:31:50|7685.6|7673.6|7685.6|7673.6|7685.6|7673.6|7685.1|7673.1|0
1721395920000|2024-07-19 13:32:00|7685.3|7673.3|7680.8|7672.8|7685.3|7673.3|7680.8|7672.8|0
1721395930000|2024-07-19 13:32:10|7681.1|7673.1|7681.8|7673.8|7681.8|7673.8|7681.1|7673.1|1
1721395940000|2024-07-19 13:32:20|7680.8|7672.8|7680.8|7672.8|7681.3|7674.6|7680.6|7672.8|14
1721395950000|2024-07-19 13:32:30|7680.6|7672.6|7680.8|7672.8|7681.3|7673.3|7680.6|7672.6|1
1721395960000|2024-07-19 13:32:40|7681.3|7673.3|7680.8|7672.8|7681.3|7673.3|7680.8|7672.8|0
1721395970000|2024-07-19 13:32:50|7681|7673|7681.8|7673.8|7681.8|7673.8|7680.8|7672.8|1
1721395980000|2024-07-19 13:33:00|7681.5|7673.5|7681|7673|7681.5|7673.5|7680.8|7672.8|0
1721395990000|2024-07-19 13:33:10|7681.3|7673.3|7681.3|7673.3|7681.3|7673.3|7681.3|7673.3|0
1721396000000|2024-07-19 13:33:20|7680.8|7672.8|7680.8|7672.8|7680.8|7672.8|7680.8|7672.8|0
1721396030000|2024-07-19 13:33:50|7680|7674|7680.8|7672.8|7680.8|7674|7680|7672.8|1
1721396040000|2024-07-19 13:34:00|7687.3|7675.3|7686.3|7674.3|7687.3|7678.8|7686.3|7674.3|1
1721396060000|2024-07-19 13:34:20|7684.8|7676.8|7701.3|7693.3|7701.3|7693.3|7684.8|7676.8|3
1721396070000|2024-07-19 13:34:30|7708|7696|7700.8|7694.8|7708|7696|7700.8|7693|20
1721396080000|2024-07-19 13:34:40|7708|7696|7718|7706|7721.2|7709.2|7708|7696|19
1721396090000|2024-07-19 13:34:50|7717.2|7705.2|7715.4|7703.4|7717.2|7705.2|7715.4|7703.4|1
1721396100000|2024-07-19 13:35:00|7715.2|7703.2|7711.7|7699.7|7715.7|7703.7|7707.7|7695.7|6
1721396110000|2024-07-19 13:35:10|7712.1|7700.1|7712.9|7700.9|7712.9|7700.9|7712.1|7700.1|0
1721396130000|2024-07-19 13:35:30|7712.6|7700.6|7714.4|7702.4|7714.4|7702.4|7712.6|7700.6|2
1721396140000|2024-07-19 13:35:40|7713.6|7701.6|7713.6|7701.6|7713.6|7701.6|7713.6|7701.6|0
1721396150000|2024-07-19 13:35:50|7711.6|7705.6|7728.8|7716.8|7731.5|7719.5|7711.6|7705.6|3
1721396160000|2024-07-19 13:36:00|7729.3|7717.3|7727.6|7715.6|7729.3|7717.3|7727.3|7715.3|0
1721396210000|2024-07-19 13:36:50|7727.1|7715.1|7727.1|7715.1|7727.1|7715.1|7727.1|7715.1|2
1721396230000|2024-07-19 13:37:10|7727.6|7715.6|7727.6|7715.6|7727.6|7715.6|7727.6|7715.6|0
1721396240000|2024-07-19 13:37:20|7727.8|7715.8|7706.3|7694.3|7727.8|7715.8|7699.4|7687.4|8
1721396260000|2024-07-19 13:37:40|7697.9|7685.9|7698.4|7686.4|7702.1|7690.1|7696.2|7684.2|3
1721396270000|2024-07-19 13:37:50|7697.7|7685.7|7697.4|7685.4|7697.7|7685.7|7697.2|7685.2|0
1721396280000|2024-07-19 13:38:00|7697.7|7685.7|7697.2|7685.2|7697.7|7685.7|7697.2|7685.2|0
1721396290000|2024-07-19 13:38:10|7696.7|7684.7|7696.2|7684.2|7696.7|7684.7|7696.2|7684.2|0
1721396300000|2024-07-19 13:38:20|7693.9|7685.9|7693.9|7685.9|7693.9|7685.9|7693.9|7685.9|0
1721396310000|2024-07-19 13:38:30|7693.7|7685.7|7693.7|7685.7|7693.7|7685.7|7693.7|7685.7|0
1721396320000|2024-07-19 13:38:40|7692.6|7684.6|7699.9|7687.9|7699.9|7687.9|7692.6|7683.9|2
1721396330000|2024-07-19 13:38:50|7701.1|7689.1|7705.1|7693.1|7705.1|7693.1|7701.1|7689.1|0
1721396340000|2024-07-19 13:39:00|7705.6|7693.6|7718.6|7706.6|7724.5|7712.5|7705.6|7693.6|5
1721396350000|2024-07-19 13:39:10|7717.6|7705.6|7718.3|7706.3|7720.1|7708.1|7717.3|7705.3|0
1721396360000|2024-07-19 13:39:20|7718.6|7706.6|7718.6|7706.6|7718.6|7706.6|7718.6|7706.6|0
1721396370000|2024-07-19 13:39:30|7719.9|7707.9|7718.9|7706.9|7719.9|7707.9|7718.9|7706.9|0
1721396380000|2024-07-19 13:39:40|7720.5|7708.5|7722.1|7710.1|7723.6|7711.6|7720.5|7708.5|1
1721396400000|2024-07-19 13:40:00|7722.3|7710.3|7728.6|7716.6|7729.6|7718.3|7722.3|7710.3|7
1721396410000|2024-07-19 13:40:10|7729|7717|7725.5|7713.5|7729.8|7717.8|7725.5|7713.5|5
1721396420000|2024-07-19 13:40:20|7723.5|7711.5|7722|7710|7723.5|7711.5|7722|7710|3
1721396440000|2024-07-19 13:40:40|7722.5|7710.5|7722.5|7710.5|7722.8|7710.8|7721.8|7709.8|1
1721396460000|2024-07-19 13:41:00|7722|7710|7710.6|7698.6|7722|7710|7708.8|7696.8|1
1721396470000|2024-07-19 13:41:10|7711.5|7699.5|7714.3|7702.3|7714.3|7702.3|7711.5|7699.5|0
1721396490000|2024-07-19 13:41:30|7715.3|7703.3|7716.1|7704.1|7716.1|7704.1|7715.3|7703.3|0
1721396500000|2024-07-19 13:41:40|7715.8|7703.8|7718.1|7706.1|7718.1|7706.1|7715.8|7703.8|0
1721396510000|2024-07-19 13:41:50|7712|7700|7707.3|7695.3|7712|7700|7707.3|7695.3|4
1721396520000|2024-07-19 13:42:00|7706.8|7694.8|7704.1|7692.1|7706.8|7694.8|7704.1|7692.1|0
1721396530000|2024-07-19 13:42:10|7703.8|7691.8|7704.1|7692.1|7704.1|7692.1|7703.8|7691.8|0
1721396540000|2024-07-19 13:42:20|7703.6|7691.6|7706.3|7694.3|7706.5|7694.5|7703.6|7691.6|3
1721396550000|2024-07-19 13:42:30|7706|7694|7705.3|7693.3|7706|7694|7705.3|7693.3|0
1721396570000|2024-07-19 13:42:50|7705.5|7693.5|7705.8|7693.8|7705.8|7693.8|7705.5|7693.5|0
1721396610000|2024-07-19 13:43:30|7705.5|7693.5|7705.5|7693.5|7705.5|7693.5|7705.5|7693.5|0
1721396620000|2024-07-19 13:43:40|7705.3|7693.3|7704.3|7692.3|7705.3|7693.3|7704.3|7692.3|0
1721396630000|2024-07-19 13:43:50|7703.8|7691.8|7704|7692|7704|7692|7703.8|7691.8|0
1721396640000|2024-07-19 13:44:00|7703.5|7691.5|7702.3|7690.3|7703.5|7691.5|7702.3|7690.3|0
1721396650000|2024-07-19 13:44:10|7702.5|7690.5|7702.5|7690.5|7702.5|7690.5|7702.5|7690.5|0
1721396660000|2024-07-19 13:44:20|7694.2|7682.2|7696.6|7684.6|7696.6|7684.6|7694.2|7682.2|8
1721396670000|2024-07-19 13:44:30|7696.3|7684.3|7707|7695|7707|7695|7693.8|7681.8|3
1721396700000|2024-07-19 13:45:00|7707.5|7695.5|7704.2|7692.2|7708.2|7696.2|7704.2|7692.2|4
1721396710000|2024-07-19 13:45:10|7707.1|7695.1|7707.1|7695.1|7707.1|7695.1|7707.1|7695.1|0
1721396750000|2024-07-19 13:45:50|7707.3|7695.3|7693.4|7681.4|7707.3|7695.3|7693.4|7681.4|8
1721396760000|2024-07-19 13:46:00|7689.4|7683.4|7696.4|7684.4|7696.9|7685|7689.4|7683.4|1
1721396770000|2024-07-19 13:46:10|7697.1|7685.1|7695.6|7683.6|7697.9|7685.9|7695.6|7683.6|0
1721396790000|2024-07-19 13:46:30|7696.1|7684.1|7696.9|7684.9|7696.9|7684.9|7696.1|7684.1|0
1721396800000|2024-07-19 13:46:40|7697.6|7685.6|7697.9|7685.9|7697.9|7685.9|7697.6|7685.6|1
1721396810000|2024-07-19 13:46:50|7697.6|7685.6|7688.1|7676.1|7700.6|7688.6|7688.1|7676.1|4
1721396820000|2024-07-19 13:47:00|7686|7674|7684.1|7672.1|7686|7674|7684.1|7672.1|0
1721396830000|2024-07-19 13:47:10|7679.7|7673.7|7668.6|7656.6|7682.7|7673.7|7668.2|7656.2|11
1721396840000|2024-07-19 13:47:20|7669.9|7657.9|7669.6|7657.6|7670.9|7658.9|7665.4|7653.4|3
1721396850000|2024-07-19 13:47:30|7669.1|7657.1|7675.1|7663.1|7675.4|7663.4|7668.9|7656.9|0
1721396860000|2024-07-19 13:47:40|7673.9|7661.9|7677.4|7665.4|7677.4|7665.4|7673.4|7661.4|2
1721396870000|2024-07-19 13:47:50|7678.8|7666.8|7680.1|7668.1|7680.1|7668.1|7678.8|7666.8|0
1721396880000|2024-07-19 13:48:00|7681.1|7669.1|7679.9|7667.9|7681.9|7669.9|7675.8|7663.8|10
1721396890000|2024-07-19 13:48:10|7680.1|7668.1|7680.1|7668.1|7680.1|7668.1|7680.1|7668.1|0
1721396900000|2024-07-19 13:48:20|7679.6|7667.6|7684.1|7672.1|7684.1|7674.6|7679.6|7667.6|0
1721396910000|2024-07-19 13:48:30|7682.6|7674.6|7683.9|7671.9|7683.9|7674.6|7682.6|7671.9|2
1721396920000|2024-07-19 13:48:40|7684.1|7672.1|7684.1|7672.1|7684.1|7672.1|7684.1|7672.1|0
1721396940000|2024-07-19 13:49:00|7680.4|7668.4|7681.6|7669.6|7681.6|7669.6|7680.4|7668.4|0
1721396950000|2024-07-19 13:49:10|7682.1|7670.1|7682.1|7670.1|7682.1|7670.1|7682.1|7670.1|0
1721396960000|2024-07-19 13:49:20|7681.4|7669.4|7664.4|7652.4|7681.4|7669.4|7664.4|7652.4|9
1721396970000|2024-07-19 13:49:30|7664.1|7652.1|7669.6|7657.6|7670.6|7658.6|7664.1|7652.1|2
1721396980000|2024-07-19 13:49:40|7670.1|7658.1|7666.6|7654.6|7672.9|7660.9|7665.9|7653.9|1
1721396990000|2024-07-19 13:49:50|7668.3|7656.3|7668.1|7656.1|7669.1|7657.1|7668.1|7656.1|0
1721397000000|2024-07-19 13:50:00|7667.9|7655.9|7668.6|7656.6|7672.1|7660.1|7667.9|7655.9|2
1721397010000|2024-07-19 13:50:10|7673.1|7661.1|7665.9|7653.9|7673.1|7661.1|7665.9|7653.9|0
1721397030000|2024-07-19 13:50:30|7665.6|7653.6|7666.6|7654.6|7669.9|7661.1|7665.6|7653.6|1
1721397040000|2024-07-19 13:50:40|7667.1|7655.1|7668.6|7656.6|7668.6|7656.6|7666.4|7654.4|5
1721397050000|2024-07-19 13:50:50|7668.1|7656.1|7668.1|7656.1|7668.1|7656.1|7667.9|7655.9|0
1721397060000|2024-07-19 13:51:00|7668.6|7656.6|7670.9|7658.9|7670.9|7658.9|7668.6|7656.6|0
1721397070000|2024-07-19 13:51:10|7675.6|7663.6|7674.3|7662.3|7675.6|7663.6|7672.9|7660.9|5
1721397080000|2024-07-19 13:51:20|7674.1|7662.1|7664.3|7658.3|7674.1|7662.1|7664.3|7657.8|2
1721397090000|2024-07-19 13:51:30|7664.1|7658.1|7672.3|7660.3|7673.3|7661.3|7663.8|7657.7|1
1721397100000|2024-07-19 13:51:40|7672.1|7660.1|7672.6|7660.6|7672.6|7660.6|7672.1|7660.1|0
1721397110000|2024-07-19 13:51:50|7672.8|7664.8|7672.8|7664.8|7672.8|7664.8|7672.8|7664.8|0
1721397120000|2024-07-19 13:52:00|7674.3|7666.3|7675.1|7663.1|7675.1|7666.3|7674.3|7663.1|3
1721397130000|2024-07-19 13:52:10|7674.3|7662.3|7669.3|7657.3|7674.3|7662.3|7668.1|7656.1|1
1721397140000|2024-07-19 13:52:20|7669.8|7657.8|7664.6|7652.6|7669.8|7657.8|7663.1|7652.6|4
1721397150000|2024-07-19 13:52:30|7664.1|7652.1|7666.1|7654.1|7669.1|7657.1|7664.1|7652.1|5
1721397170000|2024-07-19 13:52:50|7666.8|7654.8|7667.1|7655.1|7667.4|7655.4|7666.8|7654.8|0
1721397180000|2024-07-19 13:53:00|7669.1|7657.1|7669.1|7657.1|7669.1|7657.1|7669.1|7657.1|1
1721397190000|2024-07-19 13:53:10|7671|7659|7676.3|7664.3|7676.3|7664.3|7671|7659|0
1721397210000|2024-07-19 13:53:30|7676.6|7664.6|7677.1|7665.1|7677.1|7665.1|7676.6|7664.6|2
1721397230000|2024-07-19 13:53:50|7676.6|7664.6|7686.1|7674.1|7686.4|7674.4|7676.6|7664.6|2
1721397240000|2024-07-19 13:54:00|7686.4|7674.4|7683.1|7671.1|7686.4|7674.4|7683.1|7671.1|0
1721397260000|2024-07-19 13:54:20|7688.1|7676.1|7686.8|7674.8|7690|7678|7686.8|7674.8|2
1721397270000|2024-07-19 13:54:30|7686.6|7674.6|7686.3|7674.3|7686.6|7674.6|7686.3|7674.3|0
1721397280000|2024-07-19 13:54:40|7686.6|7674.6|7686.8|7674.8|7686.8|7674.8|7686.3|7674.3|1
1721397300000|2024-07-19 13:55:00|7686.6|7674.6|7686.1|7674.1|7686.6|7674.6|7684.1|7672.1|2
1721397310000|2024-07-19 13:55:10|7685.6|7673.6|7665.6|7657.6|7685.6|7673.6|7665.6|7656.4|13
1721397320000|2024-07-19 13:55:20|7665.1|7657.1|7667.1|7655.1|7670.9|7662.5|7665.1|7655.1|6
1721397330000|2024-07-19 13:55:30|7666.9|7654.9|7668.3|7656.3|7668.8|7656.8|7666.9|7654.9|2
1721397340000|2024-07-19 13:55:40|7667.8|7655.8|7667.8|7655.8|7667.8|7655.8|7667.8|7655.8|0
1721397350000|2024-07-19 13:55:50|7668.1|7656.1|7669.8|7657.8|7669.8|7657.8|7668.1|7656.1|0
1721397360000|2024-07-19 13:56:00|7671.8|7659.8|7675.3|7663.3|7675.3|7663.3|7671.8|7659.8|0
1721397370000|2024-07-19 13:56:10|7677.2|7665.2|7687.3|7675.3|7687.3|7675.3|7677.2|7665.2|1
1721397380000|2024-07-19 13:56:20|7686.8|7674.8|7686.8|7674.8|7686.8|7674.8|7686.3|7674.3|0
1721397390000|2024-07-19 13:56:30|7687.3|7675.3|7686.5|7674.5|7687.3|7675.3|7686|7674|0
1721397410000|2024-07-19 13:56:50|7686.3|7674.3|7688|7676|7688|7676|7686.3|7674.3|0
1721397420000|2024-07-19 13:57:00|7687.8|7675.8|7687.5|7675.5|7687.8|7675.8|7687.3|7675.3|86
1721397430000|2024-07-19 13:57:10|7686.8|7674.8|7687|7675|7687|7675|7686.3|7674.3|1
1721397440000|2024-07-19 13:57:20|7686.8|7674.8|7687.8|7675.8|7687.8|7675.8|7686.8|7674.8|14
1721397450000|2024-07-19 13:57:30|7688.3|7676.3|7688.3|7676.3|7688.3|7676.3|7688.3|7676.3|0
1721397470000|2024-07-19 13:57:50|7688|7676|7687.8|7675.8|7688|7676|7687.8|7675.8|0
1721397500000|2024-07-19 13:58:20|7686.1|7674.1|7684.8|7672.8|7686.1|7674.1|7684.8|7672.8|0
1721397510000|2024-07-19 13:58:30|7678.8||7678.8||7678.8||7678.8||0
1721397520000|2024-07-19 13:58:40|7681.7|7669.7|7686|7674|7686|7674|7681.7|7669.7|2
1721397530000|2024-07-19 13:58:50|7685.2|7673.2|7686.5|7674.5|7687.8|7675.8|7685.2|7673.2|7
1721397540000|2024-07-19 13:59:00|7685.3|7673.3|7687.3|7675.3|7687.3|7675.3|7684.8|7672.8|1
1721397550000|2024-07-19 13:59:10|||||||||6
1721397560000|2024-07-19 13:59:20|7690.8|7678.8|7686.5|7674.5|7690.8|7678.8|7685.8|7673.8|2
1721397570000|2024-07-19 13:59:30|7687.5|7675.5|7687.5|7675.5|7687.5|7675.5|7687.5|7675.5|3
1721397580000|2024-07-19 13:59:40|7670.8|7658.8|7676|7664|7677|7665|7667|7655|30
1721397590000|2024-07-19 13:59:50|7676.3|7664.3|7686|7674|7686|7674|7676.3|7664.3|0
1721397600000|2024-07-19 14:00:00|7683.5|7671.5|7680.5|7668.5|7683.5|7671.5|7680.5|7668.5|0
1721397610000|2024-07-19 14:00:10|7671.5|7659.5|7670.8|7658.8|7672.2|7660.2|7670.8|7658.8|1
1721397620000|2024-07-19 14:00:20|7670.5|7658.5|7681.3|7669.3|7681.3|7669.3|7670.5|7658.5|1
1721397630000|2024-07-19 14:00:30|7681.5|7669.5|7679|7667|7681.5|7669.5|7676.3|7666|3
1721397640000|2024-07-19 14:00:40|7668.7|7656.7|7670.5|7658.5|7670.5|7658.5|7667.7|7655.7|3
1721397650000|2024-07-19 14:00:50|7670|7658|7670.2|7658.2|7671|7659|7669.2|7657.2|2
1721397660000|2024-07-19 14:01:00|7671|7659|7614|7602|7671.5|7659.5|7614|7602|31
1721397670000|2024-07-19 14:01:10|7614.8|7602.8|7583.8|7571.8|7615.5|7603.5|7579|7567|34
1721397680000|2024-07-19 14:01:20|7583.6|7571.6|7541.9|7529.9|7584.2|7572.2|7541.1|7529.1|16
1721397690000|2024-07-19 14:01:30|7541.1|7529.1|7532.4|7520.4|7542.6|7530.6|7531.6|7519.6|4
1721397700000|2024-07-19 14:01:40|7539.9|7527.9|7551.4|7539.4|7553.9|7541.9|7536.1|7524.1|3
1721397710000|2024-07-19 14:01:50|7550.6|7538.6|7537.8|7525.8|7551.4|7539.4|7534.9|7522.9|2
1721397720000|2024-07-19 14:02:00|7538.4|7526.4|7505.6|7493.6|7538.4|7526.4|7503.9|7491.9|44
1721397730000|2024-07-19 14:02:10|7505.9|7493.9|7511.4|7499.4|7511.4|7499.4|7504.9|7492.9|3
1721397740000|2024-07-19 14:02:20|7512.1|7500.1|7535.6|7523.6|7535.9|7523.9|7511.9|7499.9|2
1721397750000|2024-07-19 14:02:30|7535.9|7523.9|7543.3|7531.3|7543.3|7531.3|7532.6|7520.6|3
1721397760000|2024-07-19 14:02:40|7543.8|7531.8|7549.1|7537.1|7558.8|7546.8|7543.8|7531.8|9
1721397770000|2024-07-19 14:02:50|7551.1|7539.1|7542.1|7530.1|7559.4|7547.4|7539.7|7527.7|10
1721397780000|2024-07-19 14:03:00|7543.7|7531.7|7540.2|7528.2|7544.9|7532.9|7540.2|7528.2|13
1721397790000|2024-07-19 14:03:10|7544.2|7532.2|7551.4|7539.4|7551.4|7539.4|7544.2|7532.2|3
1721397800000|2024-07-19 14:03:20|7551.6|7539.6|7543.2|7535.2|7551.6|7539.6|7543.2|7534.2|0
1721397810000|2024-07-19 14:03:30|7548.1|7536.1|7548.1|7536.1|7548.1|7536.1|7548.1|7536.1|3
1721397820000|2024-07-19 14:03:40|7544.8|7532.8|7543.9|7531.9|7544.8|7532.8|7539.6|7527.6|4
1721397830000|2024-07-19 14:03:50|7545.1|7533.1|7546.1|7534.1|7546.1|7534.1|7544.6|7532.6|0
1721397840000|2024-07-19 14:04:00|7546.4|7534.4|7555.1|7543.1|7558.7|7546.7|7546.4|7534.4|1
1721397850000|2024-07-19 14:04:10|7565.1|7553.1|7578.4|7566.4|7579.4|7567.4|7565.1|7553.1|2
1721397860000|2024-07-19 14:04:20|7578.6|7566.6|7566.9|7554.9|7578.6|7566.6|7566.6|7554.6|5
1721397870000|2024-07-19 14:04:30|7564.6|7552.6|7564.3|7552.3|7564.6|7557.3|7563.3|7552.3|1
1721397880000|2024-07-19 14:04:40|7564.6|7552.6|7570.6|7558.6|7570.6|7558.6|7564.6|7552.6|2
1721397890000|2024-07-19 14:04:50|7570.1|7558.1|7570.1|7558.1|7570.1|7558.1|7570.1|7558.1|0
1721397900000|2024-07-19 14:05:00|7570.5|7558.5|7566.6|7554.6|7571.1|7559.1|7563.4|7551.4|5
1721397910000|2024-07-19 14:05:10|7565.7|7553.7|7545.2|7533.2|7565.7|7553.7|7544.9|7532.9|8
1721397920000|2024-07-19 14:05:20|7540.7|7532.7|7546.2|7534.2|7548.9|7536.9|7540.7|7532.7|2
1721397930000|2024-07-19 14:05:30|7545.7|7533.7|7540.9|7528.9|7545.9|7533.9|7537.6|7525.6|1
1721397940000|2024-07-19 14:05:40|7540.1|7528.1|7544.1|7532.1|7544.1|7532.1|7537.1|7525.1|2
1721397950000|2024-07-19 14:05:50|7543.3|7531.3|7543.3|7531.3|7543.3|7531.3|7543.3|7531.3|0
1721397960000|2024-07-19 14:06:00|7543.4|7531.4|7567.1|7555.1|7569.1|7557.1|7543.4|7531.4|5
1721397970000|2024-07-19 14:06:10|7564.8|7552.8|7560.3|7548.3|7567.3|7555.3|7559.8|7547.8|1
1721397980000|2024-07-19 14:06:20|7560.6|7548.6|7556.5|7544.5|7561.1|7549.1|7555.1|7543.1|1
1721397990000|2024-07-19 14:06:30|7558.3|7546.3|7557.6|7545.6|7561.5|7549.5|7556.1|7544.1|3
1721398000000|2024-07-19 14:06:40|7555.6|7543.6|7557.4|7545.4|7563.4|7551.4|7553.1|7543|1
1721398010000|2024-07-19 14:06:50|7557.8|7545.8|7559.6|7547.6|7560.8|7548.8|7557.8|7545.8|3
1721398020000|2024-07-19 14:07:00|7559.8|7547.8|7563.6|7551.6|7563.6|7551.6|7554.8|7542.8|16
1721398030000|2024-07-19 14:07:10|7565.1|7553.1|7565.1|7553.1|7565.1|7553.1|7564.8|7552.8|0
1721398040000|2024-07-19 14:07:20|7564.6|7552.6|7563.1|7551.1|7565.1|7553.1|7562.1|7550.1|3
1721398050000|2024-07-19 14:07:30|7562.6|7550.6|7567.6|7555.6|7571.1|7559.1|7562.6|7550.6|13
1721398060000|2024-07-19 14:07:40|7575.6|7563.6|7575.6|7563.6|7575.8|7563.8|7575.3|7563.3|0
1721398070000|2024-07-19 14:07:50|7575.8|7563.8|7577.8|7565.8|7581.9|7569.9|7567.3|7559.6|6
1721398080000|2024-07-19 14:08:00|7578.1|7566.1|7587|7575|7588|7576|7577.8|7565.8|20
1721398090000|2024-07-19 14:08:10|7592.3|7580.3|7602|7590|7602.5|7590.5|7592.3|7580.3|12
1721398100000|2024-07-19 14:08:20|7603|7591|7605.5|7593.5|7605.6|7593.6|7602.5|7590.5|0
1721398110000|2024-07-19 14:08:30|7604.9|7592.9|7590.7|7578.7|7608.4|7596.4|7590.7|7578.7|5
1721398120000|2024-07-19 14:08:40|7585.7|7573.7|7579.2|7567.2|7585.7|7573.7|7578|7566|0
1721398130000|2024-07-19 14:08:50|7578.7|7566.7|7596.7|7584.7|7596.7|7584.7|7576.3|7564.3|26
1721398140000|2024-07-19 14:09:00|7597|7585|7602.2|7590.2|7607.7|7595.7|7593.5|7581.5|2
1721398150000|2024-07-19 14:09:10|7604.5|7592.5|7604.5|7592.5|7604.5|7592.5|7604.5|7592.5|0
1721398160000|2024-07-19 14:09:20|7622.2|7610.2|7633.9|7621.9|7633.9|7621.9|7617.9|7605.9|21
1721398170000|2024-07-19 14:09:30|7633.6|7621.6|7633.4|7621.4|7639.4|7627.4|7631.6|7619.6|4
1721398180000|2024-07-19 14:09:40|7633.6|7621.6|7617.1|7605.1|7633.9|7621.9|7613.9|7601.9|2
1721398190000|2024-07-19 14:09:50|7614.5|7602.5|7610.2|7598.2|7614.5|7602.5|7610.2|7598.2|0
1721398200000|2024-07-19 14:10:00|7609.7|7597.7|7609.9|7597.9|7612.7|7600.7|7608.4|7596.4|0
1721398210000|2024-07-19 14:10:10|7618.9|7606.9|7622.9|7610.9|7622.9|7610.9|7618.9|7606.9|1
1721398220000|2024-07-19 14:10:20|7623.1|7611.1|7625.6|7613.6|7625.6|7613.6|7623.1|7611.1|0
1721398230000|2024-07-19 14:10:30|7625.1|7613.1|7623.4|7611.4|7625.1|7613.1|7623.4|7611.4|1
1721398240000|2024-07-19 14:10:40|7627.3|7615.3|7631.4|7619.4|7638.3|7626.3|7627.1|7615.1|9
1721398250000|2024-07-19 14:10:50|7630.6|7618.6|7630.4|7618.4|7630.6|7618.6|7630.1|7618.1|1
1721398260000|2024-07-19 14:11:00|7629.9|7617.9|7628.8|7616.8|7629.9|7617.9|7628.8|7616.8|1
1721398270000|2024-07-19 14:11:10|7630.1|7618.1|7631.3|7619.3|7632.3|7620.3|7630.1|7618.1|3
1721398280000|2024-07-19 14:11:20|7631.4|7619.4|7631.3|7619.3|7631.4|7619.4|7631.1|7619.1|0
1721398290000|2024-07-19 14:11:30|7631.6|7619.6|7626.8|7618.8|7631.6|7619.6|7626.8|7616.8|2
1721398300000|2024-07-19 14:11:40|7627.3|7615.3|7627.6|7615.6|7628.1|7616.1|7626.9|7614.9|1
1721398310000|2024-07-19 14:11:50|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|0
1721398320000|2024-07-19 14:12:00|7630|7618|7619.3|7607.3|7630|7618|7619.3|7607.3|3
1721398330000|2024-07-19 14:12:10|7620.3|7608.3|7630.6|7618.6|7631.1|7619.1|7620.3|7608.3|5
1721398340000|2024-07-19 14:12:20|7630.1|7618.1|7624.8|7612.8|7630.3|7618.3|7624.8|7612.8|2
1721398350000|2024-07-19 14:12:30|7625|7613|7625.6|7613.6|7626.3|7614.3|7621.1|7609.1|1
1721398360000|2024-07-19 14:12:40|7625.1|7613.1|7626.3|7614.3|7626.3|7614.3|7625.1|7613.1|1
1721398370000|2024-07-19 14:12:50|7624.3|7612.3|7624.3|7612.3|7624.3|7612.3|7624.3|7612.3|0
1721398380000|2024-07-19 14:13:00|7626.3|7614.3|7631.1|7619.1|7632.8|7620.8|7626.3|7614.3|2
1721398390000|2024-07-19 14:13:10|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|0
1721398410000|2024-07-19 14:13:30|7630.6|7618.6|7630.3|7618.3|7633.6|7621.6|7630.3|7618.3|2
1721398420000|2024-07-19 14:13:40|7630.6|7618.6|7629.3|7617.3|7630.6|7618.6|7629.3|7617.3|0
1721398430000|2024-07-19 14:13:50|7630.3|7618.3|7629.3|7617.3|7630.3|7618.3|7629.3|7617.3|0
1721398440000|2024-07-19 14:14:00|7629.1|7617.1|7628.8|7616.8|7629.1|7617.1|7628.8|7616.8|0
1721398450000|2024-07-19 14:14:10|7626.9|7614.9|7617.8|7609.8|7626.9|7614.9|7617.8|7608.3|0
1721398460000|2024-07-19 14:14:20|7617.3|7609.3|7626.3|7614.3|7626.3|7614.3|7616.8|7604.8|3
1721398470000|2024-07-19 14:14:30|7627.3|7615.3|7628.6|7616.6|7628.6|7616.6|7627.3|7615.3|0
1721398480000|2024-07-19 14:14:40|7628.8|7616.8|7625.3|7613.3|7629.1|7617.1|7624.6|7612.6|0
1721398490000|2024-07-19 14:14:50|7624.3|7612.3|7625.1|7613.1|7625.1|7613.1|7622.8|7610.8|0
1721398500000|2024-07-19 14:15:00|7625.3|7613.3|7623.9|7611.9|7625.3|7613.3|7623.9|7611.9|0
1721398510000|2024-07-19 14:15:10|7622.6|7610.6|7622.6|7610.6|7622.6|7610.6|7622.6|7610.6|0
1721398520000|2024-07-19 14:15:20|7622.3|7610.3|7622.6|7610.6|7622.6|7610.6|7622.3|7610.3|0
1721398530000|2024-07-19 14:15:30|7625.5|7613.5|7632.1|7620.1|7632.1|7620.1|7625.5|7613.5|6
1721398540000|2024-07-19 14:15:40|7634.1|7622.1|7632.3|7620.3|7634.1|7622.1|7632.3|7620.3|0
1721398550000|2024-07-19 14:15:50|7633.5|7621.5|7631.1|7619.1|7633.5|7621.5|7631.1|7619.1|0
1721398560000|2024-07-19 14:16:00|7631.3|7619.3|7631.5|7619.5|7633|7621|7631.1|7619.1|0
1721398570000|2024-07-19 14:16:10|7632.6|7620.6|7630.1|7618.1|7633.1|7621.1|7630.1|7618.1|1
1721398580000|2024-07-19 14:16:20|7630.5|7618.5|7630.6|7618.6|7631.1|7619.1|7630.5|7618.5|0
1721398590000|2024-07-19 14:16:30|7631.6|7619.6|7632|7620|7632|7620|7631.1|7619.1|0
1721398600000|2024-07-19 14:16:40|7632.6|7620.6|7632.6|7620.6|7632.6|7620.6|7632.6|7620.6|0
1721398630000|2024-07-19 14:17:10|7631.8|7619.8|7630.8|7618.8|7632.3|7620.3|7630.8|7618.8|0
1721398640000|2024-07-19 14:17:20|7630.6|7618.6|7630.6|7618.6|7630.6|7618.6|7630.1|7618.1|4
1721398660000|2024-07-19 14:17:40|7630.5|7618.5|7630.5|7618.5|7630.5|7618.5|7630.5|7618.5|0
1721398690000|2024-07-19 14:18:10|7630.3|7618.3|7630.3|7618.3|7630.3|7618.3|7630.3|7618.3|0
1721398710000|2024-07-19 14:18:30|7630.8|7618.8|7632|7620|7632.8|7620.8|7630.8|7618.8|0
1721398720000|2024-07-19 14:18:40|7632.5|7620.5|7631.3|7619.3|7632.5|7620.5|7631.3|7619.3|0
1721398730000|2024-07-19 14:18:50|7629.9|7617.9|7632.3|7624.3|7633.5|7624.3|7624|7612|8
1721398740000|2024-07-19 14:19:00|7632.5|7624.5|7652.3|7640.3|7652.5|7643.3|7632.5|7624.5|3
1721398750000|2024-07-19 14:19:10|7652|7640|7652|7640|7652|7640|7652|7640|0
1721398760000|2024-07-19 14:19:20|7654.2|7642.2|7657.3|7645.3|7658|7646|7654.2|7642.2|2
1721398770000|2024-07-19 14:19:30|7657.2|7645.2|7657.2|7645.2|7657.2|7645.2|7657.2|7645.2|0
1721398790000|2024-07-19 14:19:50|||||||||1
1721398800000|2024-07-19 14:20:00|7658.2|7646.2|7663|7651|7668.9|7656.9|7656.5|7646.2|9
1721398810000|2024-07-19 14:20:10|7661|7649|7660.5|7648.5|7661|7649|7660.5|7648.5|0
1721398820000|2024-07-19 14:20:20|7659.5|7647.5|7659.8|7647.8|7659.8|7647.8|7659.5|7647.5|0
1721398830000|2024-07-19 14:20:30|7659.2|7647.2|7650.2|7638.2|7659.2|7647.2|7650.2|7638.2|14
1721398840000|2024-07-19 14:20:40|7650.5|7638.5|7650.5|7638.5|7650.5|7638.5|7650.5|7638.5|0
1721398850000|2024-07-19 14:20:50|7650.8|7638.8|7650.8|7638.8|7650.8|7638.8|7650.8|7638.8|0
1721398860000|2024-07-19 14:21:00|7650|7638|7650|7638|7650|7638|7650|7638|0
1721398870000|2024-07-19 14:21:10|7650.5|7638.5|7650.3|7638.3|7650.6|7638.6|7650.3|7638.3|1
1721398880000|2024-07-19 14:21:20|7650|7638|7646|7634|7650|7638|7636.8|7624.8|2
1721398890000|2024-07-19 14:21:30|7645.5|7633.5|7645.8|7633.8|7645.8|7633.8|7645.5|7633.5|0
1721398900000|2024-07-19 14:21:40|7646|7634|7647.5|7635.5|7647.9|7635.9|7646|7634|1
1721398920000|2024-07-19 14:22:00|7647.7|7635.7|7647.5|7635.5|7647.7|7635.7|7647.5|7635.5|0
1721398930000|2024-07-19 14:22:10|7647.7|7635.7|7647.7|7635.7|7647.7|7635.7|7647.7|7635.7|0
1721398940000|2024-07-19 14:22:20|||||||||1
1721398960000|2024-07-19 14:22:40|7646.7|7634.7|7647.2|7635.2|7647.2|7635.2|7646.7|7634.7|4
1721398990000|2024-07-19 14:23:10|7646.5|7634.5|7639.5|7627.5|7646.5|7634.5|7639.5|7627.5|1
1721399030000|2024-07-19 14:23:50|7640|7628|7640.5|7628.5|7640.5|7628.5|7640|7628|0
1721399040000|2024-07-19 14:24:00|7640.2|7628.2|7640.8|7628.8|7644|7632|7639.2|7628.2|1
1721399070000|2024-07-19 14:24:30|7641|7629|7635|7623|7641.3|7629.3|7634.8|7622.8|1
1721399080000|2024-07-19 14:24:40|7634.7|7622.7|7626.8|7614.8|7634.7|7622.7|7626.3|7614.3|0
1721399100000|2024-07-19 14:25:00|7626.3|7614.3|7635|7623|7635|7623|7625.5|7614.3|3
1721399110000|2024-07-19 14:25:10|7636.7|7624.7|7654.5|7642.5|7654.5|7642.5|7636.7|7624.7|0
1721399120000|2024-07-19 14:25:20|7650.1|7638.1|7642|7630|7650.1|7638.1|7641.5|7629.5|2
1721399130000|2024-07-19 14:25:30|7642.5|7630.5|7641.3|7629.3|7642.5|7630.5|7641.3|7629.3|1
1721399160000|2024-07-19 14:26:00|7641.5|7629.5|7640.3|7628.3|7641.5|7629.5|7640.3|7628.3|0
1721399170000|2024-07-19 14:26:10|||||||||3
1721399180000|2024-07-19 14:26:20|7636.8|7624.8|7637.8|7625.8|7639.3|7627.3|7635.8|7623.8|1
1721399190000|2024-07-19 14:26:30|7637.5|7625.5|7638.5|7626.5|7638.5|7626.5|7637|7625|0
1721399200000|2024-07-19 14:26:40|7638.3|7626.3|7637.3|7625.3|7638.3|7626.3|7637|7625|0
1721399210000|2024-07-19 14:26:50|7637|7625|7637.8|7625.8|7637.8|7625.8|7637|7625|0
1721399220000|2024-07-19 14:27:00|7637.3|7625.3|7637.5|7625.5|7637.5|7625.5|7637|7625|0
1721399230000|2024-07-19 14:27:10|7637.8|7625.8|7636.8|7624.8|7637.8|7625.8|7636.8|7624.8|1
1721399240000|2024-07-19 14:27:20|7637.3|7625.3|7637.3|7625.3|7637.3|7625.3|7636.8|7624.8|2
1721399250000|2024-07-19 14:27:30|7637.8|7625.8|7641|7629|7641.3|7629.3|7637.8|7625.8|9
1721399260000|2024-07-19 14:27:40|7641.3|7629.3|7640.3|7628.3|7641.3|7629.3|7639.8|7627.8|1
1721399270000|2024-07-19 14:27:50|7640.8|7628.8|7639.8|7627.8|7640.8|7628.8|7639|7627|2
1721399280000|2024-07-19 14:28:00|||||||||6
1721399290000|2024-07-19 14:28:10|7639.7|7627.7|7641.2|7629.2|7642.5|7630.5|7639.7|7627.7|0
1721399300000|2024-07-19 14:28:20|7642|7630|7642.7|7630.7|7642.7|7630.7|7642|7630|0
1721399310000|2024-07-19 14:28:30|7642.5|7630.5|7642.5|7630.5|7642.5|7630.5|7641.2|7629.2|1
1721399320000|2024-07-19 14:28:40|7642.2|7630.2|7642.2|7630.2|7642.2|7630.2|7642.2|7630.2|0
1721399330000|2024-07-19 14:28:50|||||||||1
1721399340000|2024-07-19 14:29:00|7642|7630|7642|7630|7642|7630|7642|7630|0
1721399350000|2024-07-19 14:29:10|7641.7|7629.7|7641.7|7629.7|7641.7|7629.7|7641.5|7629.5|0
1721399370000|2024-07-19 14:29:30|7642|7630|7680.7|7668.7|7680.7|7668.7|7642|7630|53
1721399380000|2024-07-19 14:29:40|7682.1|7670.1|7685.2|7673.2|7685.4|7673.4|7682.1|7670.1|2
1721399390000|2024-07-19 14:29:50|7686.9|7674.9|7683.9|7671.9|7690.6|7678.6|7683.9|7671.9|3
1721399400000|2024-07-19 14:30:00|7684.2|7672.2|7677.4|7665.4|7684.4|7672.4|7675.9|7663.9|2
1721399410000|2024-07-19 14:30:10|7676.9|7664.9|7675.7|7663.7|7676.9|7664.9|7675.7|7663.7|0
1721399420000|2024-07-19 14:30:20|7675.2|7663.2|7674.6|7662.6|7675.2|7663.2|7673.9|7661.9|4
1721399430000|2024-07-19 14:30:30|7681.2|7673.2|7677.9|7665.9|7681.2|7673.2|7677.4|7665.4|4
1721399440000|2024-07-19 14:30:40|7677.7|7665.7|7675.2|7663.2|7677.7|7665.7|7675.2|7663.2|0
1721399450000|2024-07-19 14:30:50|7675.7|7663.7|7676.4|7664.4|7676.7|7664.7|7675.7|7663.7|0
1721399460000|2024-07-19 14:31:00|7676.2|7664.2|7676.7|7664.7|7676.7|7664.7|7676.2|7664.2|0
1721399500000|2024-07-19 14:31:40|7676.4|7664.4|7676.2|7664.2|7676.4|7664.4|7676.2|7664.2|0
1721399510000|2024-07-19 14:31:50|7675.4|7663.4|7675.4|7663.4|7675.4|7663.4|7675.4|7663.4|0
1721399530000|2024-07-19 14:32:10|7661.9|7649.9|7663.9|7651.9|7663.9|7651.9|7661.9|7649.9|2
1721399540000|2024-07-19 14:32:20|7663.7|7651.7|7685.4|7673.4|7686.1|7674.1|7663.7|7651.7|3
1721399550000|2024-07-19 14:32:30|7684.7|7672.7|7666.2|7654.2|7684.7|7672.7|7666.2|7654.2|0
1721399560000|2024-07-19 14:32:40|7666.6|7654.6|7664.9|7652.9|7666.9|7654.9|7664.2|7652.2|0
1721399570000|2024-07-19 14:32:50|7666.1|7654.1|7665.4|7653.4|7666.4|7654.4|7665.2|7653.2|2
1721399580000|2024-07-19 14:33:00|7665.9|7653.9|7666.6|7654.6|7666.6|7654.6|7665.9|7653.9|0
1721399590000|2024-07-19 14:33:10|7665.9|7653.9|7665.9|7653.9|7665.9|7653.9|7665.9|7653.9|0
1721399600000|2024-07-19 14:33:20|7666.4|7654.4|7666.6|7654.6|7667.4|7655.4|7666.1|7654.1|0
1721399610000|2024-07-19 14:33:30|7667.1|7655.1|7666.9|7654.9|7667.1|7655.1|7666.6|7654.6|0
1721399620000|2024-07-19 14:33:40|7667.8|7655.8|7668.1|7656.1|7668.1|7656.1|7667.8|7655.8|0
1721399630000|2024-07-19 14:33:50|7665.9|7653.9|7666.6|7654.6|7666.6|7654.6|7665.9|7653.9|1
1721399640000|2024-07-19 14:34:00|7666.3|7654.3|7666.3|7654.3|7666.3|7654.3|7665.6|7653.6|0
1721399650000|2024-07-19 14:34:10|7665.9|7653.9|7665.9|7653.9|7665.9|7653.9|7665.9|7653.9|0
1721399700000|2024-07-19 14:35:00|7664.4|7652.4|7660.9|7648.9|7664.4|7652.4|7660.9|7648.9|2
1721399710000|2024-07-19 14:35:10|7661.4|7649.4|7661.4|7649.4|7661.4|7649.4|7661.4|7649.4|0
1721399720000|2024-07-19 14:35:20|7661.1|7649.1|7661.1|7649.1|7661.1|7649.1|7661.1|7649.1|1
1721399750000|2024-07-19 14:35:50|7654.1|7642.1|7653.1|7641.1|7654.9|7642.9|7652.6|7640.6|2
1721399760000|2024-07-19 14:36:00|7653.6|7641.6|7655.1|7643.1|7659.8|7647.8|7653.6|7641.6|1
1721399770000|2024-07-19 14:36:10|7653.7|7641.7|7652.6|7640.6|7653.7|7641.7|7652.6|7640.6|0
1721399780000|2024-07-19 14:36:20|7651.6|7639.6|7648.1|7636.1|7651.6|7639.6|7648.1|7636.1|4
1721399790000|2024-07-19 14:36:30|7647.9|7635.9|7641.4|7629.4|7647.9|7635.9|7638.1|7626.1|2
1721399800000|2024-07-19 14:36:40|7640.2|7628.2|7640.2|7628.2|7640.2|7628.2|7639.9|7627.9|1
1721399810000|2024-07-19 14:36:50|7638.7|7626.7|7639.7|7627.7|7639.7|7627.7|7638.7|7626.7|1
1721399820000|2024-07-19 14:37:00|7640.1|7628.1|7639.6|7627.6|7640.9|7628.9|7639.6|7627.6|2
1721399830000|2024-07-19 14:37:10|7639.9|7627.9|7658.1|7646.1|7658.1|7646.1|7639.9|7627.9|3
1721399840000|2024-07-19 14:37:20|7658.3|7646.3|7658.8|7646.8|7658.8|7646.8|7658.3|7646.3|1
1721399850000|2024-07-19 14:37:30|7659.5|7647.5|7660.3|7648.3|7660.3|7648.3|7659.5|7647.5|0
1721399860000|2024-07-19 14:37:40|7660|7648|7646.1|7634.1|7660.3|7648.3|7646.1|7634.1|3
1721399870000|2024-07-19 14:37:50|7646.6|7634.6|7645.1|7633.1|7646.6|7634.6|7645.1|7633.1|1
1721399890000|2024-07-19 14:38:10|7656.5|7644.5|7656.5|7644.5|7656.5|7644.5|7656.5|7644.5|1
1721399900000|2024-07-19 14:38:20|7656.6|7644.6|7658.5|7646.5|7658.5|7646.5|7655.8|7643.8|0
1721399910000|2024-07-19 14:38:30|7661.5|7649.5|7661.5|7649.5|7661.5|7649.5|7661.5|7649.5|1
1721399920000|2024-07-19 14:38:40|7659.8|7647.8|7651.1|7639.1|7659.8|7647.8|7649.9|7637.9|0
1721399930000|2024-07-19 14:38:50|7650.9|7638.9|7648.4|7636.4|7652.1|7640.1|7647.9|7635.9|2
1721399940000|2024-07-19 14:39:00|7648.6|7636.6|7646.1|7634.1|7650.8|7638.8|7644.9|7632.9|4
1721399950000|2024-07-19 14:39:10|7644.1|7632.1|7644.4|7632.4|7644.6|7632.6|7642.4|7630.4|1
1721399960000|2024-07-19 14:39:20|7643.9|7631.9|7645.6|7633.6|7649.9|7637.9|7642.6|7630.6|1
1721399970000|2024-07-19 14:39:30|7646.3|7634.3|7645.4|7633.4|7647.6|7635.6|7644.9|7632.9|0
1721399980000|2024-07-19 14:39:40|7644.9|7632.9|7648.4|7636.4|7650.6|7638.6|7644.9|7632.9|4
1721399990000|2024-07-19 14:39:50|7644.3|7632.3|7643.9|7631.9|7644.3|7632.3|7643.9|7631.9|3
1721400000000|2024-07-19 14:40:00|7643.6|7631.6|7646.4|7634.4|7646.4|7634.4|7643.6|7631.6|1
1721400010000|2024-07-19 14:40:10|7647.1|7635.1|7646.8|7634.8|7647.1|7635.1|7646.8|7634.8|0
1721400020000|2024-07-19 14:40:20|7647.3|7635.3|7654.1|7642.1|7654.8|7642.8|7647.3|7635.3|1
1721400030000|2024-07-19 14:40:30|7654.6|7642.6|7656.3|7644.3|7656.3|7644.3|7654.6|7642.6|1
1721400040000|2024-07-19 14:40:40|7656.1|7644.1|7656.1|7644.1|7656.1|7644.1|7656.1|7644.1|0
1721400060000|2024-07-19 14:41:00|7656|7644|7657.5|7645.5|7658.8|7647|7655|7644|4
1721400070000|2024-07-19 14:41:10|7657.8|7645.8|7659.5|7647.5|7659.8|7647.8|7657.8|7645.8|0
1721400080000|2024-07-19 14:41:20|7660.5|7648.5|7660.5|7648.5|7661.6|7649.6|7660.5|7648.5|0
1721400090000|2024-07-19 14:41:30|7660.3|7648.3|7659.8|7647.8|7660.3|7648.3|7659.8|7647.8|1
1721400100000|2024-07-19 14:41:40|7660.1|7648.1|7660.1|7648.1|7660.1|7648.1|7659.8|7647.8|1
1721400120000|2024-07-19 14:42:00|7659.8|7647.8|7660.3|7648.3|7660.3|7648.3|7659.8|7647.8|0
1721400140000|2024-07-19 14:42:20|7660.9|7648.9|7660.1|7648.1|7660.9|7648.9|7660.1|7648.1|0
1721400150000|2024-07-19 14:42:30|7660.8|7648.8|7660.8|7648.8|7660.8|7648.8|7660.8|7648.8|0
1721400160000|2024-07-19 14:42:40|7660.3|7648.3|7660.3|7648.3|7660.3|7648.3|7660.3|7648.3|0
1721400170000|2024-07-19 14:42:50|7659.8|7647.8|7659.8|7647.8|7659.8|7647.8|7659.8|7647.8|0
1721400200000|2024-07-19 14:43:20|7660.3|7648.3|7660.3|7648.3|7660.3|7648.3|7660.3|7648.3|0
1721400220000|2024-07-19 14:43:40|7659.8|7647.8|7659.8|7647.8|7659.8|7647.8|7659.8|7647.8|0
1721400230000|2024-07-19 14:43:50|7659.1|7647.1|7659.6|7647.6|7659.6|7647.6|7659.1|7647.1|0
1721400240000|2024-07-19 14:44:00|7659.3|7647.3|7657.5|7645.5|7659.3|7647.3|7655.6|7643.6|7
1721400250000|2024-07-19 14:44:10|7658.8|7646.8|7659.6|7647.6|7659.6|7647.6|7658.3|7646.3|0
1721400260000|2024-07-19 14:44:20|7659.1|7647.1|7657.8|7645.8|7659.1|7647.1|7657.8|7645.8|0
1721400280000|2024-07-19 14:44:40|7658.5|7646.5|7658.5|7646.5|7658.5|7646.5|7658.5|7646.5|0
1721400290000|2024-07-19 14:44:50|7659|7647|7660.8|7648.8|7661|7649|7659|7647|1
1721400300000|2024-07-19 14:45:00|7657.8|7649.8|7656.5|7644.5|7657.8|7649.8|7656.5|7644.5|1
1721400340000|2024-07-19 14:45:40|7657.7|7645.7|7652.3|7640.3|7657.8|7645.8|7652.3|7640.3|4
1721400350000|2024-07-19 14:45:50|7668.7|7656.7|7670|7658|7670|7658|7666.3|7654.3|1
1721400360000|2024-07-19 14:46:00|7670.8|7658.8|7668.5|7662.5|7670.8|7662.5|7668.5|7657.3|0
1721400380000|2024-07-19 14:46:20|7672.7|7660.7|7665.5|7653.5|7672.7|7660.7|7665.5|7653.5|3
1721400390000|2024-07-19 14:46:30|7665.2|7653.2|7665.2|7653.2|7665.2|7653.2|7665.2|7653.2|0
1721400400000|2024-07-19 14:46:40|7664.3|7652.3|7667.5|7655.5|7667.5|7655.5|7663.8|7651.8|1
1721400410000|2024-07-19 14:46:50|7665.8|7653.8|7665.5|7653.5|7666.5|7654.5|7663.5|7651.5|2
1721400420000|2024-07-19 14:47:00|7665.7|7653.7|7665.7|7653.7|7665.7|7653.7|7665.7|7653.7|0
1721400430000|2024-07-19 14:47:10|7667.7|7655.7|7668|7656|7668.2|7656.2|7667.7|7655.7|1
1721400440000|2024-07-19 14:47:20|7667.5|7655.5|7667.5|7655.5|7667.5|7655.5|7667.5|7655.5|1
1721400450000|2024-07-19 14:47:30|7667.2|7655.2|7667.7|7655.7|7667.7|7655.7|7667.2|7655.2|0
1721400470000|2024-07-19 14:47:50|7668|7656|7668.2|7656.2|7668.2|7656.2|7668|7656|0
1721400480000|2024-07-19 14:48:00|7668|7656|7664.5|7652.5|7669|7657|7664.5|7652.5|3
1721400490000|2024-07-19 14:48:10|7664.7|7652.7|7664.7|7652.7|7664.7|7652.7|7664.7|7652.7|0
1721400510000|2024-07-19 14:48:30|7664.5|7652.5|7664.5|7652.5|7665|7653|7664.5|7652.5|0
1721400530000|2024-07-19 14:48:50|7665.2|7653.2|7664.5|7652.5|7665.2|7653.2|7664.5|7652.5|0
1721400540000|2024-07-19 14:49:00|7664.2|7652.2|7664.5|7652.5|7664.5|7652.5|7664.2|7652.2|0
1721400550000|2024-07-19 14:49:10|7665|7653|7666.2|7654.2|7666.7|7654.7|7665|7653|4
1721400560000|2024-07-19 14:49:20|7666|7654|7667|7655|7667.5|7655.5|7665|7653|0
1721400570000|2024-07-19 14:49:30|7666.5|7654.5|7665.2|7653.2|7667.2|7655.2|7665.2|7653.2|0
1721400580000|2024-07-19 14:49:40|7665.5|7653.5|7666|7654|7666|7654|7665.5|7653.5|0
1721400590000|2024-07-19 14:49:50|7665.7|7653.7|7666|7654|7666|7654|7665.5|7653.5|0
1721400600000|2024-07-19 14:50:00|7665.9|7653.9|7665.7|7653.7|7665.9|7653.9|7665.7|7653.7|0
1721400610000|2024-07-19 14:50:10|7662.4|7650.4|7665.2|7653.2|7665.2|7653.2|7662.4|7650.4|0
1721400620000|2024-07-19 14:50:20|7664.9|7652.9|7664.7|7652.7|7664.9|7652.9|7664.7|7652.7|0
1721400640000|2024-07-19 14:50:40|7664|7652|7663.7|7651.7|7666.2|7654.2|7663.7|7651.7|0
1721400650000|2024-07-19 14:50:50|7663.4|7651.4|7663.4|7651.4|7663.4|7652.7|7660.7|7651.2|1
1721400660000|2024-07-19 14:51:00|7664.2|7652.2|7664|7652|7664.7|7652.7|7664|7652|0
1721400670000|2024-07-19 14:51:10|7663.7|7651.7|7663.4|7651.4|7663.7|7651.7|7663.2|7651.2|0
1721400680000|2024-07-19 14:51:20|||||||||1
1721400690000|2024-07-19 14:51:30|7663.7|7651.7|7661|7653|7664.2|7653|7661|7651.4|0
1721400700000|2024-07-19 14:51:40|7663.7|7651.7|7663.9|7651.9|7663.9|7651.9|7663.7|7651.7|1
1721400710000|2024-07-19 14:51:50|7663.7|7651.7|7663.7|7651.7|7663.7|7651.7|7663.7|7651.7|0
1721400720000|2024-07-19 14:52:00|7661|7653|7658.9|7646.9|7661|7653|7656.5|7646.7|1
1721400730000|2024-07-19 14:52:10|7659.2|7647.2|7659.2|7647.2|7659.2|7647.2|7659.2|7647.2|0
1721400740000|2024-07-19 14:52:20|7658.9|7646.9|7653.9|7647.9|7658.9|7648.2|7653.9|7646.9|0
1721400750000|2024-07-19 14:52:30|7653.7|7647.7|7646.8|7634.8|7655.2|7647.7|7639.5|7627.5|15
1721400760000|2024-07-19 14:52:40|7646.2|7634.2|7645|7633|7646.5|7636.2|7644.2|7633|1
1721400770000|2024-07-19 14:52:50|7645.2|7633.2|7645.2|7633.2|7645.2|7633.2|7645.2|7633.2|2
1721400780000|2024-07-19 14:53:00|7645|7633|7645|7633|7645|7633|7645|7633|0
1721400790000|2024-07-19 14:53:10|7644.7|7632.7|7644.7|7632.7|7645|7633|7644.7|7632.7|0
1721400800000|2024-07-19 14:53:20|7644.8|7632.8|7644.8|7632.8|7644.8|7632.8|7644.8|7632.8|0
1721400810000|2024-07-19 14:53:30|7644.7|7632.7|7644.5|7632.5|7644.7|7633|7641|7632.5|1
1721400830000|2024-07-19 14:53:50|7645|7633|7644.5|7632.5|7645.2|7633.2|7644.5|7632.5|0
1721400840000|2024-07-19 14:54:00|7640.8|7634.8|7640.8|7634.8|7640.8|7634.8|7640.8|7634.8|0
1721400850000|2024-07-19 14:54:10|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|0
1721400860000|2024-07-19 14:54:20|7642|7630|7625.3|7617.3|7642|7633.5|7625.3|7617.3|4
1721400870000|2024-07-19 14:54:30|7628|7616|7632.7|7620.7|7632.7|7620.7|7623|7614.7|7
1721400880000|2024-07-19 14:54:40|7632.5|7620.5|7631.7|7619.7|7632.5|7620.5|7631.7|7619.7|1
1721400890000|2024-07-19 14:54:50|7632.5|7620.5|7644.9|7632.9|7644.9|7632.9|7632.5|7620.5|1
1721400900000|2024-07-19 14:55:00|7645.5|7633.5|7644.2|7632.2|7646.5|7634.5|7643.7|7631.7|1
1721400910000|2024-07-19 14:55:10|7644.5|7632.5|7644.2|7632.2|7645.5|7633.5|7644|7632|1
1721400920000|2024-07-19 14:55:20|7644.9|7632.9|7626.5|7614.5|7644.9|7632.9|7626.5|7614.5|4
1721400930000|2024-07-19 14:55:30|7626|7614|7618.5|7606.5|7626|7614|7612.5|7600.5|3
1721400940000|2024-07-19 14:55:40|7620|7608|7612|7600|7625|7617|7612|7600|2
1721400950000|2024-07-19 14:55:50|7612.5|7600.5|7612.7|7600.7|7612.7|7600.7|7612.5|7600.5|0
1721400960000|2024-07-19 14:56:00|7613.5|7601.5|7614.2|7602.2|7614.2|7602.2|7613.5|7601.5|0
1721400970000|2024-07-19 14:56:10|7614.5|7602.5|7619.2|7607.2|7619.2|7607.2|7614.5|7602.5|0
1721400980000|2024-07-19 14:56:20|7619.3|7607.3|7617.7|7605.7|7619.3|7607.3|7617.7|7605.7|0
1721400990000|2024-07-19 14:56:30|7617.2|7605.2|7602|7590|7617.5|7606.8|7602|7590|2
1721401000000|2024-07-19 14:56:40|7602.2|7590.2|7611.2|7599.2|7611.2|7599.2|7602|7590|2
1721401010000|2024-07-19 14:56:50|7611.5|7599.5|7609|7597|7611.7|7599.7|7602.5|7590.5|6
1721401020000|2024-07-19 14:57:00|7609.5|7597.5|7609.5|7597.5|7609.5|7597.5|7609.5|7597.5|0
1721401030000|2024-07-19 14:57:10|7609.7|7597.7|7609.7|7597.7|7609.7|7597.7|7609.7|7597.7|0
1721401040000|2024-07-19 14:57:20|7609.2|7597.2|7609|7597|7609.2|7597.2|7609|7597|0
1721401050000|2024-07-19 14:57:30|7608.7|7596.7|7608.7|7596.7|7608.7|7596.7|7608.7|7596.7|0
1721401060000|2024-07-19 14:57:40|7609|7597|7609|7597|7609|7597|7608.5|7596.5|3
1721401070000|2024-07-19 14:57:50|7608|7596|7596.8|7584.8|7608|7596|7596.5|7584.5|8
1721401080000|2024-07-19 14:58:00|7593|7581|7600|7592|7604.2|7596.2|7593|7581|4
1721401090000|2024-07-19 14:58:10|7603.4|7591.4|7597.5|7591.5|7603.4|7592.3|7597.5|7589.5|0
1721401100000|2024-07-19 14:58:20|7578.2|7566.2|7561|7549|7578.2|7566.2|7561|7549|47
1721401110000|2024-07-19 14:58:30|7561.3|7549.3|7559.6|7547.6|7561.3|7549.3|7558.1|7546.1|1
1721401120000|2024-07-19 14:58:40|7558.8|7546.8|7558.6|7546.6|7560.1|7548.1|7557.6|7545.6|16
1721401130000|2024-07-19 14:58:50|7558.8|7546.8|7559.8|7547.8|7563|7553.8|7558.6|7546.6|5
1721401140000|2024-07-19 14:59:00|7560.5|7548.5|7560.5|7548.5|7560.5|7548.5|7559.3|7547.3|2
1721401160000|2024-07-19 14:59:20|7560.3|7548.3|7548.3|7536.3|7560.3|7548.3|7542|7530|3
1721401170000|2024-07-19 14:59:30|7548.5|7536.5|7548.1|7536.1|7549.6|7537.6|7548.1|7536.1|0
1721401180000|2024-07-19 14:59:40|7544.1|7532.1|7549.8|7537.8|7550.3|7538.3|7543|7532.1|39
1721401190000|2024-07-19 14:59:50|7551|7539|7549.8|7537.8|7553.3|7541.3|7549.1|7537.1|0
1721401200000|2024-07-19 15:00:00|7549.6|7537.6|7551.4|7539.4|7553.9|7541.9|7549.2|7537.2|4
1721401210000|2024-07-19 15:00:10|7551.6|7539.6|7552.9|7540.9|7553.4|7541.4|7548.9|7536.9|1
1721401220000|2024-07-19 15:00:20|7551.7|7539.7|7552.1|7540.1|7552.1|7540.1|7551.1|7539.1|0
1721401230000|2024-07-19 15:00:30|7552.6|7540.6|7551.4|7539.4|7553.1|7541.1|7551.4|7539.4|0
1721401250000|2024-07-19 15:00:50|7552.3|7540.3|7552.1|7540.1|7552.3|7540.3|7551.8|7539.8|2
1721401260000|2024-07-19 15:01:00|7554.1|7542.1|7555.4|7543.4|7555.4|7543.4|7553.9|7541.9|2
1721401270000|2024-07-19 15:01:10|7552.1|7540.1|7553.4|7541.4|7555.1|7543.1|7550.8|7538.8|1
1721401280000|2024-07-19 15:01:20|7551.9|7539.9|7551.1|7539.1|7551.9|7541.8|7549.8|7538.3|4
1721401290000|2024-07-19 15:01:30|||||||||1
1721401300000|2024-07-19 15:01:40|7551.4|7539.4|7549.8|7537.8|7551.4|7539.4|7546.3|7537.8|5
1721401320000|2024-07-19 15:02:00|7551.6|7539.6|7551.6|7539.6|7551.8|7541.6|7546.3|7539.6|1
1721401330000|2024-07-19 15:02:10|7550.1|7542.1|7550.1|7542.1|7550.1|7542.1|7550.1|7542.1|0
1721401340000|2024-07-19 15:02:20|7551.8|7539.8|7551.1|7539.1|7551.8|7540.8|7548.3|7538|1
1721401350000|2024-07-19 15:02:30|7550.8|7538.8|7565.6|7553.6|7565.6|7553.6|7549.3|7538.3|8
1721401360000|2024-07-19 15:02:40|7566.3|7554.3|7567.1|7555.1|7567.6|7555.6|7566.3|7554.3|1
1721401370000|2024-07-19 15:02:50|7566.8|7554.8|7567.3|7555.3|7567.3|7555.3|7566.8|7554.8|2
1721401380000|2024-07-19 15:03:00|7567.8|7555.8|7582.1|7570.1|7582.1|7570.1|7567.8|7555.8|5
1721401390000|2024-07-19 15:03:10|7581.2|7569.2|7582|7570|7582.5|7570.5|7581.2|7569.2|0
1721401400000|2024-07-19 15:03:20|7581.5|7569.5|7581.3|7569.3|7582|7570|7581.3|7569.3|0
1721401410000|2024-07-19 15:03:30|7581.5|7569.5|7581.5|7569.5|7581.5|7569.5|7581.3|7569.3|0
1721401420000|2024-07-19 15:03:40|7580.8|7568.8|7580.8|7568.8|7580.8|7568.8|7580.5|7568.5|0
1721401440000|2024-07-19 15:04:00|7581|7569|7598.6|7586.6|7605.6|7593.6|7580.8|7568.8|13
1721401450000|2024-07-19 15:04:10|7597.8|7585.8|7592.3|7580.3|7597.8|7585.8|7592.3|7580.3|4
1721401460000|2024-07-19 15:04:20|7592.1|7580.1|7578.3|7566.3|7592.1|7580.1|7577.8|7565.8|15
1721401470000|2024-07-19 15:04:30|7579.1|7567.1|7579.1|7567.1|7579.1|7567.1|7579.1|7567.1|0
1721401480000|2024-07-19 15:04:40|7564.2|7552.2|7559.9|7547.9|7564.2|7552.2|7559.7|7547.7|1
1721401490000|2024-07-19 15:04:50|7559.6|7547.6|7559.4|7547.4|7559.6|7547.6|7559.4|7547.4|1
1721401500000|2024-07-19 15:05:00|7559.9|7547.9|7558|7546|7560.4|7548.4|7556.4|7544.4|6
1721401510000|2024-07-19 15:05:10|7556.7|7544.7|7557|7545|7558.7|7546.7|7556.7|7544.7|5
1721401520000|2024-07-19 15:05:20|7556.2|7544.2|7556.4|7544.4|7557.5|7547|7552.5|7541.6|3
1721401530000|2024-07-19 15:05:30|7557|7545|7568.5|7556.5|7568.9|7556.9|7556.4|7544.4|6
1721401540000|2024-07-19 15:05:40|7568.9|7556.9|7563.2|7551.2|7570.7|7558.7|7563|7551|3
1721401550000|2024-07-19 15:05:50|7563.7|7551.7|7563.9|7551.9|7563.9|7551.9|7563.7|7551.7|1
1721401560000|2024-07-19 15:06:00|7563.2|7551.2|7563.2|7551.2|7563.2|7551.2|7563.2|7551.2|2
1721401570000|2024-07-19 15:06:10|7562.2|7550.2|7562.2|7550.2|7562.2|7550.2|7562.2|7550.2|0
1721401580000|2024-07-19 15:06:20|7561.7|7549.7|7563.4|7551.4|7563.4|7551.4|7561.2|7549.2|2
1721401590000|2024-07-19 15:06:30|7565.7|7553.7|7565.2|7553.2|7567.2|7555.2|7564.7|7552.7|0
1721401620000|2024-07-19 15:07:00|7564.4|7552.4|7566.2|7554.2|7566.4|7554.4|7561.9|7549.9|3
1721401630000|2024-07-19 15:07:10|7565.9|7553.9|7566.2|7554.2|7566.2|7554.2|7565.9|7553.9|0
1721401640000|2024-07-19 15:07:20|7565.7|7553.7|7565.9|7553.9|7565.9|7553.9|7565.7|7553.7|1
1721401650000|2024-07-19 15:07:30|||||||||1
1721401660000|2024-07-19 15:07:40|7564.9|7552.9|7564.9|7552.9|7564.9|7552.9|7564.9|7552.9|0
1721401680000|2024-07-19 15:08:00|7564.6|7552.6|7564.7|7552.7|7564.7|7552.7|7564.1|7552.1|2
1721401690000|2024-07-19 15:08:10|7565.1|7553.1|7566.9|7554.9|7568.9|7556.9|7565.1|7553.1|2
1721401700000|2024-07-19 15:08:20|7566.4|7554.4|7568.9|7556.9|7568.9|7556.9|7566.4|7554.4|4
1721401710000|2024-07-19 15:08:30|7568.7|7556.7|7567.9|7555.9|7568.7|7556.7|7567.4|7555.4|2
1721401720000|2024-07-19 15:08:40|7568.2|7556.2|7567.9|7555.9|7568.4|7556.4|7567.9|7555.9|1
1721401730000|2024-07-19 15:08:50|7568.7|7556.7|7568.7|7556.7|7569.2|7557.2|7568.7|7556.7|2
1721401740000|2024-07-19 15:09:00|7568.2|7556.2|7566.7|7554.7|7568.2|7556.2|7566.7|7554.7|2
1721401750000|2024-07-19 15:09:10|7567.2|7559.2|7571.9|7559.9|7571.9|7559.9|7567.2|7559.2|2
1721401760000|2024-07-19 15:09:20|7571.4|7559.4|7565.9|7553.9|7571.4|7559.4|7565.9|7553.9|3
1721401770000|2024-07-19 15:09:30|7567.2|7555.2|7568.5|7556.5|7568.5|7556.5|7567.2|7555.2|27
1721401780000|2024-07-19 15:09:40|7569.4|7557.4|7570.7|7558.7|7570.7|7558.7|7569.4|7557.4|1
1721401790000|2024-07-19 15:09:50|7570.2|7558.2|7568.2|7556.2|7570.2|7558.2|7568.2|7556.2|1
1721401800000|2024-07-19 15:10:00|7567.9|7555.9|7562.6|7550.6|7568.2|7556.2|7561.2|7549.2|21
1721401810000|2024-07-19 15:10:10|7561.8|7549.8|7562.1|7550.1|7562.1|7550.1|7561.8|7549.8|0
1721401820000|2024-07-19 15:10:20|7562.3|7550.3|7560.8|7548.8|7562.3|7550.3|7560.6|7548.6|1
1721401830000|2024-07-19 15:10:30|7560.6|7548.6|7561.9|7549.9|7561.9|7549.9|7560.6|7548.6|0
1721401840000|2024-07-19 15:10:40|7563.3|7551.3|7562.8|7550.8|7563.3|7551.3|7562.5|7550.5|5
1721401850000|2024-07-19 15:10:50|7562.5|7550.5|7562.3|7550.3|7562.8|7550.8|7562.3|7550.3|1
1721401860000|2024-07-19 15:11:00|7562|7550|7564.5|7552.5|7564.5|7552.5|7558.8|7546.8|5
1721401870000|2024-07-19 15:11:10|7564.3|7552.3|7564.5|7552.5|7564.5|7552.5|7564.3|7552.3|0
1721401880000|2024-07-19 15:11:20|7563|7555|7562.8|7550.8|7564.5|7555|7562.8|7550.8|1
1721401890000|2024-07-19 15:11:30|7563|7551|7564.2|7552.2|7564.4|7552.4|7556.5|7544.5|10
1721401900000|2024-07-19 15:11:40|7566|7554|7568|7556|7568.2|7556.2|7566|7554|0
1721401910000|2024-07-19 15:11:50|7568.2|7556.2|7568.2|7556.2|7568.2|7556.2|7568.2|7556.2|0
1721401920000|2024-07-19 15:12:00|7568.7|7556.7|7570.7|7558.7|7571|7559|7568.7|7556.7|0
1721401930000|2024-07-19 15:12:10|7570.5|7558.5|7574.5|7562.5|7574.5|7565|7569.5|7557.5|5
1721401940000|2024-07-19 15:12:20|7574|7562|7572.5|7560.5|7574|7562|7569.2|7557.2|5
1721401950000|2024-07-19 15:12:30|7569.5|7561.5|7569|7557|7571.9|7561.5|7569|7557|1
1721401960000|2024-07-19 15:12:40|7568.7|7556.7|7568.7|7556.7|7568.7|7556.7|7568.7|7556.7|0
1721401970000|2024-07-19 15:12:50|7569.5|7557.5|7569.5|7557.5|7569.5|7557.5|7569.5|7557.5|0
1721401980000|2024-07-19 15:13:00|7569|7557|7567.7|7555.7|7569|7557|7567.7|7555.7|0
1721401990000|2024-07-19 15:13:10|7568|7556|7568.2|7556.2|7568.2|7556.2|7568|7556|0
1721402010000|2024-07-19 15:13:30|7566.8|7554.8|7557.2|7545.2|7566.8|7554.8|7554.7|7545.2|6
1721402020000|2024-07-19 15:13:40|7556.9|7544.9|7552.9|7544.9|7556.9|7544.9|7552.9|7543.7|1
1721402030000|2024-07-19 15:13:50|7552.7|7544.7|7518.2|7506.2|7553.4|7545.4|7508.1|7496.1|32
1721402040000|2024-07-19 15:14:00|7517.9|7505.9|7526.7|7514.7|7526.7|7514.7|7514.7|7505.4|3
1721402050000|2024-07-19 15:14:10|7522.7|7510.7|7519.4|7507.4|7522.7|7510.7|7519.4|7507.4|1
1721402060000|2024-07-19 15:14:20|7519.9|7507.9|7516.2|7504.2|7520.7|7508.7|7516.2|7504.2|3
1721402070000|2024-07-19 15:14:30|7499|7487|7508.9|7496.9|7509.9|7497.9|7493.2|7481.2|10
1721402080000|2024-07-19 15:14:40|7510.9|7498.9|7512.4|7500.4|7518.4|7506.4|7509.4|7498.9|6
1721402090000|2024-07-19 15:14:50|7511.7|7499.7|7494.2|7482.2|7511.7|7499.7|7493.7|7481.7|1
1721402100000|2024-07-19 15:15:00|7494.7|7482.7|7487.2|7475.2|7494.7|7482.7|7484.4|7472.4|2
1721402110000|2024-07-19 15:15:10|7487.9|7475.9|7485.9|7473.9|7487.9|7475.9|7485.9|7473.9|1
1721402120000|2024-07-19 15:15:20|7486.2|7474.2|7486.4|7474.4|7486.7|7474.7|7486.2|7474.2|0
1721402130000|2024-07-19 15:15:30|7486.9|7474.9|7490.9|7478.9|7490.9|7478.9|7485.4|7473.4|14
1721402140000|2024-07-19 15:15:40|7491.7|7479.7|7484.3|7472.3|7491.7|7479.7|7482.9|7470.9|4
1721402150000|2024-07-19 15:15:50|7488.7|7476.7|7500.4|7488.4|7500.6|7488.6|7487.9|7475.9|5
1721402160000|2024-07-19 15:16:00|7499.2|7487.2|7499.4|7487.4|7499.4|7487.4|7499.2|7487.2|0
1721402170000|2024-07-19 15:16:10|7501.2|7489.2|7494.9|7482.9|7502.4|7490.4|7494.9|7482.9|1
1721402180000|2024-07-19 15:16:20|7493.9|7481.9|7495.4|7483.4|7495.4|7483.4|7493.4|7481.4|0
1721402190000|2024-07-19 15:16:30|7495.8|7483.8|7485.3|7473.3|7495.8|7483.8|7485.1|7473.1|0
1721402200000|2024-07-19 15:16:40|7485.6|7473.6|7486|7474|7486.3|7474.3|7484.8|7472.8|4
1721402210000|2024-07-19 15:16:50|7485.8|7473.8|7486.6|7474.6|7486.6|7474.6|7485.5|7473.5|0
1721402220000|2024-07-19 15:17:00|7487.1|7475.1|7480.1|7474.1|7487.1|7475.6|7480.1|7471.2|1
1721402230000|2024-07-19 15:17:10|7481.4|7475.4|7483.1|7475.1|7486.3|7475.4|7481.4|7474.1|2
1721402240000|2024-07-19 15:17:20|7480.6|7474.6|7475.9|7463.9|7483.1|7475.1|7475.9|7463.9|7
1721402250000|2024-07-19 15:17:30|7475.1|7463.1|7477.6|7465.6|7482.1|7470.1|7469.4|7457.4|6
1721402260000|2024-07-19 15:17:40|7478.1|7466.1|7482.3|7470.3|7484.3|7472.3|7477.6|7465.6|9
1721402270000|2024-07-19 15:17:50|7481.8|7469.8|7481.1|7469.1|7481.8|7469.8|7481.1|7469.1|2
1721402280000|2024-07-19 15:18:00|7479.6|7467.6|7478.8|7466.8|7479.9|7467.9|7471.6|7465|3
1721402290000|2024-07-19 15:18:10|7479.9|7467.9|7479.1|7467.1|7479.9|7467.9|7478.1|7466.1|0
1721402300000|2024-07-19 15:18:20|7477.1|7465.1|7477.1|7465.1|7477.1|7465.1|7477.1|7465.1|0
1721402310000|2024-07-19 15:18:30|7477.6|7465.6|7474.9|7466.9|7477.6|7466.9|7474.9|7465.6|0
1721402320000|2024-07-19 15:18:40|7474.4|7466.4|7474.1|7466.1|7474.4|7466.4|7474.1|7466.1|2
1721402330000|2024-07-19 15:18:50|7476.8|7464.8|7463.8|7451.8|7477.6|7465.6|7463.3|7451.3|5
1721402340000|2024-07-19 15:19:00|7463.3|7451.3|7454.6|7442.6|7463.3|7451.3|7454.3|7442.3|1
1721402350000|2024-07-19 15:19:10|7454.1|7442.1|7447.1|7435.1|7454.1|7442.1|7447.1|7435.1|0
1721402360000|2024-07-19 15:19:20|7448|7436|7434.8|7422.8|7448.1|7436.1|7426.3|7414.3|14
1721402370000|2024-07-19 15:19:30|7436.6|7424.6|7433.8|7425.8|7442.3|7430.3|7433.8|7424.3|7
1721402380000|2024-07-19 15:19:40|7440.6|7428.6|7454.7|7442.7|7454.7|7442.7|7440.6|7428.6|10
1721402390000|2024-07-19 15:19:50|7454|7442|7447.5|7435.5|7458.2|7446.2|7444.3|7432.3|5
1721402400000|2024-07-19 15:20:00|7447.3|7435.3|7445.2|7433.2|7447.3|7435.3|7444|7432|0
1721402420000|2024-07-19 15:20:20|7444.8|7432.8|7445.5|7433.5|7445.5|7433.5|7443.7|7431.7|0
1721402430000|2024-07-19 15:20:30|7444.5|7432.5|7445.7|7433.7|7447|7435|7444.5|7432.5|1
1721402440000|2024-07-19 15:20:40|7445|7433|7446.5|7434.5|7446.7|7434.7|7445|7433|0
1721402450000|2024-07-19 15:20:50|7446.7|7434.7|7445.7|7433.7|7446.7|7434.7|7442|7430|4
1721402460000|2024-07-19 15:21:00|7446.2|7434.2|7446|7434|7446.2|7434.2|7446|7434|0
1721402480000|2024-07-19 15:21:20|7446.7|7434.7|7433|7421|7447.5|7435.5|7432.6|7420.6|4
1721402490000|2024-07-19 15:21:30|7432.8|7420.8|7435.2|7423.2|7435.2|7423.2|7427.7|7417.2|3
1721402500000|2024-07-19 15:21:40|7436.2|7424.2|7436.3|7424.3|7440.8|7428.8|7436.2|7424.2|1
1721402510000|2024-07-19 15:21:50|7436.5|7424.5|7441|7429|7441|7429|7436.5|7424.5|0
1721402520000|2024-07-19 15:22:00|7437.9|7425.9|7422.3|7410.3|7438|7426|7422.3|7410.3|5
1721402530000|2024-07-19 15:22:10|7421.2|7409.2|7434.5|7422.5|7435.3|7423.3|7421.2|7409.2|2
1721402540000|2024-07-19 15:22:20|7434.2|7422.2|7435.2|7423.2|7435.2|7423.2|7434.2|7422.2|3
1721402550000|2024-07-19 15:22:30|7435|7423|7435|7423|7435|7423|7435|7423|0
1721402560000|2024-07-19 15:22:40|7435.2|7423.2|7434.7|7422.7|7435.2|7423.2|7434.7|7422.7|0
1721402570000|2024-07-19 15:22:50|7435.2|7423.2|7436.5|7424.5|7436.5|7424.5|7432.5|7420.5|0
1721402580000|2024-07-19 15:23:00|7434|7426|7431|7419|7436.2|7426|7430|7418|2
1721402590000|2024-07-19 15:23:10|7430.7|7418.7|7440|7428|7440.2|7430.7|7430.7|7418.7|6
1721402600000|2024-07-19 15:23:20|7438.2|7426.2|7440|7428|7442|7430|7434|7424.2|12
1721402610000|2024-07-19 15:23:30|7440.5|7428.5|7444.3|7432.3|7448.5|7440|7440.3|7428.3|14
1721402620000|2024-07-19 15:23:40|7444.5|7432.5|7448.8|7436.8|7449.5|7437.5|7444.5|7432.5|2
1721402630000|2024-07-19 15:23:50|7450.5|7438.5|7450.5|7438.5|7450.5|7438.5|7450.5|7438.5|2
1721402640000|2024-07-19 15:24:00|7451|7439|7448.3|7436.3|7451|7439|7447.6|7435.6|0
1721402650000|2024-07-19 15:24:10|7448.8|7436.8|7447.8|7435.8|7448.8|7436.8|7447.8|7435.8|0
1721402660000|2024-07-19 15:24:20|7448|7436|7447.3|7435.3|7448|7436|7447.3|7435.3|0
1721402670000|2024-07-19 15:24:30|7447.6|7435.6|7461|7453|7462.3|7453|7447.5|7435.5|3
1721402680000|2024-07-19 15:24:40|7463.3|7451.3|7462.5|7450.5|7463.5|7453.8|7461.2|7450.5|0
1721402690000|2024-07-19 15:24:50|7463.8|7451.8|7462.3|7450.3|7464.1|7452.1|7461.8|7449.8|1
1721402700000|2024-07-19 15:25:00|7462.5|7450.5|7465.6|7453.6|7466.8|7454.8|7462.5|7450.5|5
1721402710000|2024-07-19 15:25:10|7465.3|7453.3|7465.5|7453.5|7465.5|7453.5|7465.3|7453.3|0
1721402720000|2024-07-19 15:25:20|7464.3|7452.3|7463.3|7451.3|7464.3|7452.3|7463.3|7451.3|0
1721402730000|2024-07-19 15:25:30|7462.5|7450.5|7461.3|7449.3|7462.5|7450.5|7460.8|7448.8|0
1721402740000|2024-07-19 15:25:40|7461.8|7449.8|7461.8|7449.8|7461.8|7449.8|7461.8|7449.8|1
1721402750000|2024-07-19 15:25:50|7462|7450|7461.8|7449.8|7462|7450|7461.8|7449.8|1
1721402760000|2024-07-19 15:26:00|||||||||3
1721402790000|2024-07-19 15:26:30|7462|7450|7473.5|7461.5|7475|7463|7462|7450|7
1721402800000|2024-07-19 15:26:40|7473.7|7461.7|7473|7461|7474.5|7464|7471.7|7459.7|6
1721402810000|2024-07-19 15:26:50|7471.8|7459.8|7472.3|7460.3|7472.3|7460.3|7471.8|7459.8|2
1721402820000|2024-07-19 15:27:00|7471.3|7459.3|7462.2|7450.2|7471.3|7460.8|7459.5|7447.5|7
1721402830000|2024-07-19 15:27:10|7460|7452|7459.7|7451.7|7462.3|7454.3|7459.7|7451.7|2
1721402840000|2024-07-19 15:27:20|7468|7456|7439.8|7427.8|7468|7456|7433.3|7421.3|15
1721402850000|2024-07-19 15:27:30|7439.3|7427.3|7442.7|7430.7|7448|7436|7436.5|7424.5|2
1721402860000|2024-07-19 15:27:40|7445.5|7433.5|7446.8|7434.8|7446.8|7437.5|7445.5|7433.5|0
1721402870000|2024-07-19 15:27:50|7444.5|7436.5|7446|7434|7446|7436.5|7444.5|7434|0
1721402880000|2024-07-19 15:28:00|7445.7|7433.7|7451.5|7439.5|7451.7|7439.7|7442.7|7433|12
1721402890000|2024-07-19 15:28:10|7452.2|7444.2|7443.5|7431.5|7452.2|7444.2|7442.8|7430.8|1
1721402900000|2024-07-19 15:28:20|7444|7432|7446.5|7434.5|7446.5|7434.5|7444|7432|12
1721402910000|2024-07-19 15:28:30|7447|7435|7446|7434|7447|7435|7446|7434|0
1721402930000|2024-07-19 15:28:50|7443.5|7435.5|7443.5|7435.5|7443.5|7435.5|7443.5|7435.5|0
1721402940000|2024-07-19 15:29:00|7443|7435|7446.4|7434.4|7446.4|7435|7423.5|7411.5|7
1721402950000|2024-07-19 15:29:10|7446.3|7434.3|7448.4|7436.4|7448.9|7436.9|7445.4|7433.4|0
1721402960000|2024-07-19 15:29:20|7449.7|7437.7|7433|7421|7449.7|7437.7|7429|7417|1
1721402970000|2024-07-19 15:29:30|7432.7|7420.7|7426.7|7414.7|7432.7|7420.7|7425.8|7413.8|2
1721402980000|2024-07-19 15:29:40|7426.2|7414.2|7426.2|7414.2|7426.2|7414.2|7426.2|7414.2|0
1721402990000|2024-07-19 15:29:50|7426.5|7414.5|7425.7|7413.7|7427.2|7417|7425|7413.2|2
1721403000000|2024-07-19 15:30:00|7426.5|7414.5|7396|7384|7426.5|7414.5|7391.3|7379.3|28
1721403010000|2024-07-19 15:30:10|7388.3|7376.3|7403.5|7391.5|7403.5|7391.5|7386|7374|6
1721403020000|2024-07-19 15:30:20|7404.3|7392.3|7422.7|7410.7|7424.2|7412.2|7404.3|7392.3|5
1721403030000|2024-07-19 15:30:30|7423|7411|7421.3|7409.3|7425.2|7413.2|7419|7407|4
1721403040000|2024-07-19 15:30:40|7420.7|7408.7|7421.2|7409.2|7423|7411|7420.7|7408.7|1
1721403050000|2024-07-19 15:30:50|7422|7410|7412|7404|7422|7410|7412|7400.5|6
1721403060000|2024-07-19 15:31:00|7411.6|7399.6|7399.3|7387.3|7411.6|7402.5|7399.3|7387.3|3
1721403070000|2024-07-19 15:31:10|7396.3|7388.3|7400.7|7388.7|7401.8|7389.8|7393.5|7387|6
1721403080000|2024-07-19 15:31:20|7401|7389|7390.5|7382.5|7401|7389|7390.5|7380|3
1721403090000|2024-07-19 15:31:30|7389.3|7383.3|7377.2|7365.2|7392.7|7383.7|7371.3|7359.3|5
1721403100000|2024-07-19 15:31:40|7378|7366|7380|7368|7395.4|7383.4|7378|7366|13
1721403110000|2024-07-19 15:31:50|7378.2|7366.2|7383.7|7371.7|7384.5|7372.5|7377|7365.6|4
1721403120000|2024-07-19 15:32:00|7380.4|7368.4|7366.6|7354.6|7380.4|7368.4|7366.6|7354.6|3
1721403130000|2024-07-19 15:32:10|7360.6|7348.6|7346.5|7334.5|7360.6|7348.6|7344.1|7334.3|15
1721403140000|2024-07-19 15:32:20|7347|7335|7345.8|7333.8|7347|7336.1|7343|7333.8|11
1721403150000|2024-07-19 15:32:30|7346.5|7334.5|7320.1|7308.1|7346.5|7336.3|7319.3|7307.3|21
1721403160000|2024-07-19 15:32:40|7321|7309|7322.6|7310.6|7327.8|7315.8|7320.6|7308.6|12
1721403170000|2024-07-19 15:32:50|7320.8|7308.8|7350|7338|7350|7338|7320.6|7308.6|10
1721403180000|2024-07-19 15:33:00|7349.5|7337.5|7339.5|7327.5|7349.5|7337.5|7337.2|7325.2|10
1721403190000|2024-07-19 15:33:10|7339.7|7327.7|7335.8|7323.8|7341.5|7329.5|7335.8|7323.8|0
1721403200000|2024-07-19 15:33:20|7335|7323|7349.5|7337.5|7350|7338|7332.5|7322|10
1721403210000|2024-07-19 15:33:30|7349|7337|7339.2|7331.2|7349|7337|7339.2|7329.7|6
1721403220000|2024-07-19 15:33:40|7338|7326|7337|7325|7338.5|7326.5|7336|7324|7
1721403230000|2024-07-19 15:33:50|7336.5|7324.5|7339.7|7327.7|7343.3|7331.3|7336.5|7324.5|4
1721403240000|2024-07-19 15:34:00|7339.5|7327.5|7331.5|7319.5|7339.5|7327.5|7326.7|7319.2|9
1721403250000|2024-07-19 15:34:10|7329.7|7321.7|7337.5|7325.5|7337.5|7327.5|7329.7|7321.7|6
1721403260000|2024-07-19 15:34:20|7335.8|7327.8|7344.7|7332.7|7344.7|7332.7|7334.3|7327.5|6
1721403270000|2024-07-19 15:34:30|7345|7333|7358.7|7350.7|7358.7|7350.7|7345|7333|5
1721403280000|2024-07-19 15:34:40|7359.4|7351.4|7378.9|7366.9|7386.1|7374.1|7359.4|7351.4|28
1721403290000|2024-07-19 15:34:50|7379.1|7367.1|7374.7|7362.7|7379.1|7367.1|7374.7|7362.7|2
1721403300000|2024-07-19 15:35:00|7374|7362|7355.7|7343.7|7374|7362|7354.4|7342.4|6
1721403310000|2024-07-19 15:35:10|7356.4|7344.4|7353.5|7341.5|7363.7|7351.7|7351.7|7341.5|5
1721403320000|2024-07-19 15:35:20|7350.5|7342.5|7340.8|7328.8|7351.8|7342.5|7340.8|7328.8|16
1721403330000|2024-07-19 15:35:30|7341|7329|7318|7306|7343|7331|7315.3|7303.3|25
1721403340000|2024-07-19 15:35:40|7318.5|7306.5|7317.8|7305.8|7326.8|7314.8|7315.5|7303.5|12
1721403350000|2024-07-19 15:35:50|7316.6|7304.6|7317.3|7305.3|7319.3|7308.2|7314.8|7303.5|9
1721403360000|2024-07-19 15:36:00|7317|7305|7305.5|7293.5|7317.5|7308|7304.5|7292.5|33
1721403370000|2024-07-19 15:36:10|7304.3|7292.3|7306.7|7294.7|7309|7297|7299|7291.8|9
1721403380000|2024-07-19 15:36:20|7306.3|7294.3|7291.3|7279.3|7306.3|7294.3|7288.3|7276.3|10
1721403390000|2024-07-19 15:36:30|7291|7279|7293.8|7285.8|7295.8|7285.8|7291|7279|4
1721403400000|2024-07-19 15:36:40|7294|7286|7272.3|7260.3|7294|7286|7271.8|7259.8|42
1721403410000|2024-07-19 15:36:50|7299|7287|7291|7279|7299|7287|7291|7279|15
1721403420000|2024-07-19 15:37:00|7291.1|7285.1|7300.6|7288.6|7300.6|7292.4|7291.1|7285.1|17
1721403430000|2024-07-19 15:37:10|7298.4|7290.4|7301.8|7289.8|7303.9|7291.9|7295.6|7289.3|7
1721403440000|2024-07-19 15:37:20|7301.6|7289.6|7318.3|7306.3|7321|7309|7301.6|7289.6|5
1721403450000|2024-07-19 15:37:30|7318.2|7306.2|7302.5|7290.5|7318.3|7306.3|7302.5|7290.5|3
1721403460000|2024-07-19 15:37:40|7302.3|7290.3|7292.3|7286.3|7302.3|7290.3|7292.3|7284.6|31
1721403470000|2024-07-19 15:37:50|7293.3|7285.3|7300|7288|7301.3|7289.3|7293.3|7285.3|8
1721403480000|2024-07-19 15:38:00|7299.5|7287.5|7297.3|7285.3|7301|7289.5|7295.5|7285.3|13
1721403490000|2024-07-19 15:38:10|7297.1|7285.1|7254.8|7242.8|7297.1|7285.6|7254.8|7242.8|16
1721403500000|2024-07-19 15:38:20|7246.1|7234.1|7253.3|7245.3|7257.8|7245.8|7238|7226.6|20
1721403510000|2024-07-19 15:38:30|7253.6|7245.6|7246.6|7234.6|7264.1|7252.1|7244.1|7232.1|15
1721403520000|2024-07-19 15:38:40|7246.1|7234.1|7269.6|7257.6|7278.1|7267.8|7246.1|7234.1|24
1721403530000|2024-07-19 15:38:50|7266.8|7254.8|7245.8|7233.8|7266.8|7254.8|7245.5|7233.5|9
1721403540000|2024-07-19 15:39:00|7246|7234|7257.8|7249.8|7262.1|7252.3|7245.3|7233.3|10
1721403550000|2024-07-19 15:39:10|7256.1|7250.1|7259.3|7247.3|7266.8|7254.8|7255.8|7247.3|18
1721403560000|2024-07-19 15:39:20|7259.1|7247.1|7254.6|7248.6|7259.6|7248.6|7254.6|7247.1|6
1721403570000|2024-07-19 15:39:30|7255.1|7249.1|7250.3|7244.3|7255.6|7249.1|7249.1|7243.1|15
1721403580000|2024-07-19 15:39:40|7250.1|7244.1|7246.1|7240.1|7252.1|7244.1|7246.1|7239.8|11
1721403590000|2024-07-19 15:39:50|7246.6|7240.6|7200.4|7188.4|7248.7|7240.6|7199|7187|45
1721403600000|2024-07-19 15:40:00|7200.7|7188.7|7206.3|7194.3|7212.1|7200.1|7192|7180|39
1721403610000|2024-07-19 15:40:10|7207.6|7195.6|7235.3|7223.3|7235.3|7223.3|7207.6|7195.6|20
1721403620000|2024-07-19 15:40:20|7234.6|7222.6|7241.2|7229.2|7241.2|7229.2|7225.8|7213.8|14
1721403630000|2024-07-19 15:40:30|7241.5|7229.5|7259.5|7247.5|7259.5|7247.5|7241.5|7229.5|19
1721403640000|2024-07-19 15:40:40|7260.7|7248.7|7240.8|7228.8|7260.7|7248.7|7237.8|7225.8|6
1721403650000|2024-07-19 15:40:50|7239.3|7227.3|7221.9|7209.9|7239.3|7227.3|7221.3|7209.3|5
1721403660000|2024-07-19 15:41:00|7220.8|7208.8|7216.6|7204.6|7221.8|7209.8|7205.1|7193.1|17
1721403670000|2024-07-19 15:41:10|7215.5|7203.5|7215|7203|7215.5|7205.8|7213.5|7203|3
1721403680000|2024-07-19 15:41:20|7215.3|7203.3|7224.1|7212.1|7225|7213|7215.3|7203.3|9
1721403690000|2024-07-19 15:41:30|7223.5|7211.5|7216.5|7204.5|7225.3|7213.3|7208.3|7196.3|9
1721403700000|2024-07-19 15:41:40|7212.5|7204.7|7216.7|7204.7|7216.7|7208.2|7210.7|7201.7|7
1721403710000|2024-07-19 15:41:50|7220.3|7208.3|7222.5|7210.5|7229.7|7220.2|7219.9|7208.3|5
1721403720000|2024-07-19 15:42:00|7223.7|7211.7|7221|7209|7228.2|7216.2|7215.7|7208.2|4
1721403730000|2024-07-19 15:42:10|7217.8|7209.8|7210.4|7202.4|7217.8|7209.8|7210.4|7201.9|4
1721403740000|2024-07-19 15:42:20|7209.9|7201.9|7192.5|7186.5|7209.9|7201.9|7192.5|7185.2|9
1721403750000|2024-07-19 15:42:30|7199.3|7187.3|7187.9|7179.9|7200|7189.9|7186.5|7179.9|22
1721403760000|2024-07-19 15:42:40|7192.4|7180.4|7190.5|7182.5|7195.4|7183.4|7190.5|7179.7|9
1721403770000|2024-07-19 15:42:50|7188.7|7180.7|7190.4|7178.4|7192.7|7180.7|7187.9|7178.4|8
1721403780000|2024-07-19 15:43:00|7188.2|7180.2|7194.7|7182.7|7197.7|7185.7|7186.7|7179.9|7
1721403790000|2024-07-19 15:43:10|7194.9|7182.9|7172.3|7160.3|7195.4|7183.4|7170.7|7160.3|18
1721403800000|2024-07-19 15:43:20|7170|7158|7164.2|7152.2|7170|7159|7159.4|7147.4|27
1721403810000|2024-07-19 15:43:30|7163.7|7151.7|7168.9|7156.9|7173.7|7161.7|7163.6|7151.7|11
1721403820000|2024-07-19 15:43:40|7168.2|7156.2|7161.4|7149.4|7168.2|7156.2|7157.7|7145.7|16
1721403830000|2024-07-19 15:43:50|7160.7|7148.7|7178.1|7166.1|7178.1|7166.1|7157.7|7146.7|12
1721403840000|2024-07-19 15:44:00|7177.2|7165.2|7187.4|7175.4|7188.1|7176.1|7174.4|7162.4|9
1721403850000|2024-07-19 15:44:10|7188.1|7176.1|7192.1|7180.1|7192.1|7180.1|7184.1|7173.6|10
1721403860000|2024-07-19 15:44:20|7197.8|7185.8|7183.3|7171.3|7197.8|7185.8|7177.3|7165.3|18
1721403870000|2024-07-19 15:44:30|7184.3|7172.3|7192.8|7180.8|7193.8|7181.8|7184.1|7172.1|4
1721403880000|2024-07-19 15:44:40|7193.1|7181.1|7183.4|7171.4|7199.6|7187.6|7179.6|7167.6|10
1721403890000|2024-07-19 15:44:50|7182.6|7170.6|7185.9|7173.9|7185.9|7173.9|7175.9|7163.9|10
1721403900000|2024-07-19 15:45:00|7186.2|7174.2|7187.8|7179.8|7191.9|7179.9|7181.4|7173.4|4
1721403910000|2024-07-19 15:45:10|7188.6|7180.6|7184.9|7176.9|7191.1|7181.1|7184.9|7175.4|3
1721403920000|2024-07-19 15:45:20|7184.4|7178.4|7198.6|7190.6|7201.4|7190.6|7184.4|7176.8|5
1721403930000|2024-07-19 15:45:30|7198.1|7190.1|7216.9|7204.9|7217.1|7205.1|7197.8|7190.1|10
1721403940000|2024-07-19 15:45:40|7216.4|7204.4|7219.2|7211.2|7220.1|7211.2|7211.9|7204.1|4
1721403950000|2024-07-19 15:45:50|7218.4|7210.4|7238.6|7226.6|7239.1|7227.1|7218.4|7210.4|10
1721403960000|2024-07-19 15:46:00|7239.1|7227.1|7236.1|7228.1|7239.1|7232.1|7235.4|7225.1|13
1721403970000|2024-07-19 15:46:10|7236.6|7230.1|7230.6|7218.6|7236.6|7230.1|7230.6|7218.6|5
1721403980000|2024-07-19 15:46:20|7230.1|7218.1|7230.4|7218.4|7230.4|7218.4|7228.6|7216.6|2
1721403990000|2024-07-19 15:46:30|7228.9|7222.9|7230.7|7218.7|7230.7|7222.9|7228.9|7218.7|3
1721404000000|2024-07-19 15:46:40|7229.9|7217.9|7230.1|7218.1|7230.1|7218.1|7229.9|7217.9|2
1721404010000|2024-07-19 15:46:50|7234.4|7222.4|7246.3|7234.3|7248|7236|7232.5|7220.5|23
1721404020000|2024-07-19 15:47:00|7245.8|7233.8|7278.1|7266.1|7278.1|7266.1|7241.5|7229.5|25
1721404030000|2024-07-19 15:47:10|7277.8|7265.8|7269.6|7261.6|7277.8|7265.8|7269.3|7259.8|14
1721404040000|2024-07-19 15:47:20|7266.8|7254.8|7249.4|7237.4|7266.8|7254.8|7249.4|7237.4|12
1721404050000|2024-07-19 15:47:30|7248.3|7236.3|7240.6|7228.6|7249.1|7238.4|7237.8|7228.3|6
1721404060000|2024-07-19 15:47:40|7240.1|7228.1|7252.3|7240.3|7253.1|7241.1|7238.5|7226.5|17
1721404070000|2024-07-19 15:47:50|7252.1|7240.1|7243.8|7235.8|7252.1|7240.1|7243.6|7233.3|7
1721404080000|2024-07-19 15:48:00|7244.3|7236.3|7222.6|7210.6|7244.3|7236.3|7214.1|7204.9|61
1721404090000|2024-07-19 15:48:10|7223.1|7211.1|7220.7|7208.7|7226.9|7214.9|7219.2|7208.7|42
1721404100000|2024-07-19 15:48:20|7225.2|7213.2|7217.7|7205.7|7225.2|7213.2|7215.9|7205.7|15
1721404110000|2024-07-19 15:48:30|7217.4|7205.4|7220.1|7208.1|7225.4|7216.4|7217.4|7205.4|9
1721404120000|2024-07-19 15:48:40|7217.6|7209.6|7216.6|7208.6|7217.6|7209.8|7214.1|7207.8|3
1721404130000|2024-07-19 15:48:50|7216.1|7210.1|7213.1|7205.1|7216.6|7210.1|7212.8|7204.8|10
1721404140000|2024-07-19 15:49:00|7212.8|7204.8|7201.6|7195.6|7212.8|7204.8|7201.6|7194.6|30
1721404150000|2024-07-19 15:49:10|7209.6|7197.6|7215.6|7209.6|7221.6|7210.3|7209.1|7197.6|25
1721404160000|2024-07-19 15:49:20|7215.1|7209.1|7219.1|7207.1|7221.3|7215.3|7211.1|7201.6|17
1721404170000|2024-07-19 15:49:30|7217.7|7211.7|7219.5|7213.5|7225|7213.5|7217|7210.8|22
1721404180000|2024-07-19 15:49:40|7227.3|7215.3|7234.8|7226.8|7239.9|7231.5|7224.3|7215|17
1721404190000|2024-07-19 15:49:50|7234.6|7226.6|7240.5|7228.5|7246.8|7238.3|7227.3|7215.3|47
1721404200000|2024-07-19 15:50:00|7240.8|7228.8|7251.1|7239.1|7251.1|7239.1|7234|7226|18
1721404210000|2024-07-19 15:50:10|7248.3|7236.3|7283|7271|7284.5|7272.5|7248.3|7236.3|14
1721404220000|2024-07-19 15:50:20|7281.8|7269.8|7278|7266|7285.8|7278.5|7277.5|7265.5|3
1721404230000|2024-07-19 15:50:30|7277.3|7265.3|7277.8|7265.8|7279.3|7270.3|7275.8|7263.8|11
1721404240000|2024-07-19 15:50:40|7277.1|7265.1|7279.2|7267.2|7279.5|7270|7276|7264|1
1721404250000|2024-07-19 15:50:50|7279.5|7267.5|7274.5|7262.5|7279.8|7268|7273.3|7261.3|7
1721404260000|2024-07-19 15:51:00|7271.9|7259.9|7264.3|7252.3|7271.9|7259.9|7262.8|7250.8|5
1721404270000|2024-07-19 15:51:10|7262.8|7250.8|7259.8|7251.8|7263|7254.2|7259.5|7250.8|3
1721404280000|2024-07-19 15:51:20|7258|7252|7259.3|7251.3|7259.8|7252.3|7255.6|7243.6|10
1721404290000|2024-07-19 15:51:30|7260.1|7252.1|7252.6|7240.6|7260.1|7253.3|7252.3|7240.3|7
1721404300000|2024-07-19 15:51:40|7252.8|7240.8|7252.6|7240.6|7252.8|7240.8|7252.3|7240.3|1
1721404310000|2024-07-19 15:51:50|7253.5|7241.5|7252.6|7240.6|7256.1|7244.1|7252.3|7240.3|4
1721404320000|2024-07-19 15:52:00|7252.8|7240.8|7253.3|7241.3|7254.1|7242.1|7242.9|7230.9|4
1721404330000|2024-07-19 15:52:10|7253.6|7241.6|7256|7244|7258.3|7250.3|7251.1|7239.1|5
1721404340000|2024-07-19 15:52:20|7256.6|7244.6|7254.5|7242.5|7256.6|7244.6|7250.8|7238.8|6
1721404350000|2024-07-19 15:52:30|7253|7241|7251.5|7239.5|7253|7241|7251|7239|2
1721404360000|2024-07-19 15:52:40|7252.3|7240.3|7258.2|7246.2|7258.2|7246.2|7252.3|7240.3|5
1721404370000|2024-07-19 15:52:50|7263.6|7251.6|7277.5|7265.5|7278.8|7266.8|7263.5|7251.5|8
1721404380000|2024-07-19 15:53:00|7276.6|7264.6|7265.8|7253.8|7276.6|7264.6|7264.7|7252.7|1
1721404390000|2024-07-19 15:53:10|7266|7254|7271.3|7259.3|7272.8|7260.8|7266|7254|2
1721404400000|2024-07-19 15:53:20|7270.8|7258.8|7229.4|7217.4|7270.8|7258.8|7229.4|7217.4|29
1721404410000|2024-07-19 15:53:30|7229.2|7217.2|7236.5|7224.5|7237.7|7225.7|7228.9|7216.9|2
1721404420000|2024-07-19 15:53:40|7235.5|7223.5|7238.4|7226.4|7239.5|7227.5|7235.4|7223.4|1
1721404430000|2024-07-19 15:53:50|7242.5|7230.5|7227.4|7215.4|7242.5|7230.5|7227.4|7215.4|0
1721404440000|2024-07-19 15:54:00|7227.2|7215.2|7227.7|7215.7|7227.7|7215.7|7227.2|7215.2|0
1721404450000|2024-07-19 15:54:10|7226.5|7214.5|7221.2|7209.2|7226.5|7214.5|7220.7|7208.7|0
1721404460000|2024-07-19 15:54:20|7221.4|7209.4|7220.5|7208.5|7232.7|7220.7|7220.2|7208.2|3
1721404470000|2024-07-19 15:54:30|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|3
1721404480000|2024-07-19 15:54:40|7217.2|7209.2|7215.4|7207.4|7217.2|7209.2|7215.4|7207.4|1
1721404490000|2024-07-19 15:54:50|7210.2|7198.2|7204.2|7196.2|7212.2|7200.2|7204.2|7194.4|12
1721404500000|2024-07-19 15:55:00|7203.4|7195.4|7195.4|7183.4|7209.4|7197.4|7195.2|7183.2|8
1721404510000|2024-07-19 15:55:10|7193.2|7181.2|7190.9|7178.9|7193.4|7181.4|7189.7|7177.7|2
1721404520000|2024-07-19 15:55:20|7191.6|7179.6|7191.6|7179.6|7191.8|7182.9|7190.4|7178.4|4
1721404530000|2024-07-19 15:55:30|7191.9|7179.9|7187.7|7175.7|7196.8|7184.8|7187.7|7175.7|2
1721404540000|2024-07-19 15:55:40|7188.4|7176.4|7188.6|7176.6|7188.6|7176.6|7188.4|7176.4|0
1721404550000|2024-07-19 15:55:50|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|1
1721404560000|2024-07-19 15:56:00|7188.6|7176.6|7207.6|7195.6|7207.6|7195.6|7188.6|7176.6|3
1721404570000|2024-07-19 15:56:10|7209.9|7197.9|7207.8|7195.8|7209.9|7197.9|7207.8|7195.8|2
1721404580000|2024-07-19 15:56:20|7208.6|7196.6|7207.2|7195.2|7211.4|7199.4|7207.2|7195.2|1
1721404590000|2024-07-19 15:56:30|7206.9|7194.9|7198.7|7186.7|7206.9|7194.9|7197.7|7185.7|3
1721404600000|2024-07-19 15:56:40|7199.2|7187.2|7199.2|7187.2|7199.2|7187.2|7199.2|7187.2|1
1721404610000|2024-07-19 15:56:50|7202.4|7190.4|7210.2|7198.2|7210.7|7198.7|7201.5|7189.5|1
1721404620000|2024-07-19 15:57:00|7210.4|7198.4|7212.9|7200.9|7212.9|7200.9|7210.4|7198.4|0
1721404630000|2024-07-19 15:57:10|7213.2|7201.2|7203.2|7191.2|7213.2|7201.2|7203.2|7191.2|2
1721404640000|2024-07-19 15:57:20|7202.7|7190.7|7210.7|7198.7|7210.7|7198.7|7202.2|7190.2|1
1721404670000|2024-07-19 15:57:50|7211.4|7199.4|7212.7|7204.7|7213.9|7204.7|7211.4|7199.4|2
1721404690000|2024-07-19 15:58:10|||||||||1
1721404710000|2024-07-19 15:58:30|7213.2|7205.2|7199.7|7187.7|7213.2|7205.2|7199.7|7187.7|6
1721404720000|2024-07-19 15:58:40|7199.5|7187.5|7199.2|7187.2|7199.5|7187.5|7199.2|7187.2|0
1721404740000|2024-07-19 15:59:00|7199.5|7187.5|7199.7|7187.7|7200|7188|7199.5|7187.5|2
1721404750000|2024-07-19 15:59:10|7207.5|7195.5|7203.2|7191.2|7207.5|7195.5|7203|7191|7
1721404760000|2024-07-19 15:59:20|7202.9|7190.9|7203.2|7191.2|7203.2|7191.2|7202.9|7190.9|2
1721404780000|2024-07-19 15:59:40|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|0
1721404790000|2024-07-19 15:59:50|7203.2|7191.2|7203.9|7191.9|7203.9|7191.9|7202.2|7190.2|2
1721404800000|2024-07-19 16:00:00|7204.2|7192.2|7200.9|7188.9|7204.4|7192.4|7200.9|7188.9|3
1721404820000|2024-07-19 16:00:20|7201.2|7189.2|7200.7|7188.7|7201.4|7189.4|7200.7|7188.7|0
1721404830000|2024-07-19 16:00:30|7202.6|7190.6|7204.2|7192.2|7204.4|7192.4|7202.6|7190.6|1
1721404840000|2024-07-19 16:00:40|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|0
1721404860000|2024-07-19 16:01:00|7204.2|7192.2|7202.9|7190.9|7204.2|7192.2|7202.9|7190.9|2
1721404870000|2024-07-19 16:01:10|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|0
1721404880000|2024-07-19 16:01:20|7202.9|7190.9|7200.2|7188.2|7202.9|7190.9|7200.2|7188.2|2
1721404900000|2024-07-19 16:01:40|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|0
1721404940000|2024-07-19 16:02:20|7197.9|7189.9|7194.9|7182.9|7198.4|7189.9|7190.9|7182|7
1721404950000|2024-07-19 16:02:30|7197.8|7185.8|7199.9|7187.9|7201.2|7189.2|7197.8|7185.8|3
1721404960000|2024-07-19 16:02:40|7200.1|7188.1|7199.2|7187.2|7203.4|7191.4|7199.2|7187.2|2
1721404970000|2024-07-19 16:02:50|7197.9|7185.9|7196.9|7184.9|7197.9|7185.9|7196.9|7184.9|0
1721404980000|2024-07-19 16:03:00|7197.4|7185.4|7197.1|7185.1|7197.4|7185.4|7197.1|7185.1|2
1721405010000|2024-07-19 16:03:30|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|1
1721405020000|2024-07-19 16:03:40|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|0
1721405030000|2024-07-19 16:03:50|7200.6|7188.6|7200.6|7188.6|7200.6|7188.6|7200.6|7188.6|0
1721405040000|2024-07-19 16:04:00|7201.3|7189.3|7201.8|7189.8|7201.8|7190.8|7196.6|7188|3
1721405050000|2024-07-19 16:04:10|7199.6|7191.6|7200.8|7188.8|7210.5|7198.5|7199.6|7188.8|3
1721405060000|2024-07-19 16:04:20|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|0
1721405070000|2024-07-19 16:04:30|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|0
1721405080000|2024-07-19 16:04:40|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|0
1721405090000|2024-07-19 16:04:50|7194.6|7186.6|7193.3|7185.3|7194.6|7186.6|7192.6|7185.3|3
1721405100000|2024-07-19 16:05:00|||||||||2
1721405110000|2024-07-19 16:05:10|7193.1|7185.1|7193.1|7185.1|7193.1|7185.1|7193.1|7185.1|0
1721405120000|2024-07-19 16:05:20|7193.3|7185.3|7193.3|7185.3|7193.3|7185.3|7193.3|7185.3|1
1721405130000|2024-07-19 16:05:30|7193.1|7185.1|7198.8|7186.8|7198.8|7186.8|7193.1|7185.1|2
1721405140000|2024-07-19 16:05:40|7200|7188|7198.3|7186.3|7200|7188|7198.3|7186.3|1
1721405150000|2024-07-19 16:05:50|7193.6|7187.6|7191.8|7185.8|7196.3|7187.6|7191.8|7184.3|3
1721405190000|2024-07-19 16:06:30|7190.9|7184.9|7189.9|7183.9|7190.9|7184.9|7189.6|7183.6|5
1721405210000|2024-07-19 16:06:50|7189.4|7183.4|7190.1|7184.1|7198.6|7186.6|7188.9|7182.9|3
1721405220000|2024-07-19 16:07:00|7196.4|7184.4|7191.9|7183.9|7196.6|7184.6|7191.9|7182.9|1
1721405230000|2024-07-19 16:07:10|7191.6|7183.6|7191.4|7183.4|7191.6|7183.6|7191.4|7183.4|1
1721405250000|2024-07-19 16:07:30|7191.3|7183.3|7188.4|7182.4|7198.1|7186.1|7188.4|7182.4|11
1721405260000|2024-07-19 16:07:40|||||||||1
1721405270000|2024-07-19 16:07:50|7159.2|7147.2|7173.6|7161.6|7173.9|7161.9|7159.2|7147.2|11
1721405280000|2024-07-19 16:08:00|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|0
1721405290000|2024-07-19 16:08:10|7175.9|7163.9|7185.6|7173.6|7185.6|7176.1|7175.9|7163.9|3
1721405300000|2024-07-19 16:08:20|7185.1|7173.1|7194.3|7182.3|7194.3|7182.3|7185.1|7173.1|7
1721405310000|2024-07-19 16:08:30|7194.6|7182.6|7189.6|7177.6|7194.6|7182.6|7188.3|7176.3|1
1721405320000|2024-07-19 16:08:40|7189.1|7177.1|7189.1|7177.1|7189.1|7177.1|7189.1|7177.1|0
1721405330000|2024-07-19 16:08:50|7188.4|7176.4|7184.6|7172.6|7188.4|7176.4|7184.6|7172.6|0
1721405340000|2024-07-19 16:09:00|7185.1|7173.1|7189.4|7177.4|7191.9|7179.9|7185.1|7173.1|2
1721405350000|2024-07-19 16:09:10|7187.6|7175.6|7187.4|7175.4|7187.9|7175.9|7187.1|7175.1|1
1721405360000|2024-07-19 16:09:20|7186.6|7174.6|7186.1|7174.1|7186.6|7174.6|7186.1|7174.1|0
1721405370000|2024-07-19 16:09:30|7185.8|7173.8|7186.3|7174.3|7186.6|7174.6|7185.8|7173.8|0
1721405380000|2024-07-19 16:09:40|7189.3|7177.3|7189.3|7177.3|7189.8|7177.8|7189.1|7177.1|4
1721405390000|2024-07-19 16:09:50|7188.3|7176.3|7186.6|7174.6|7188.3|7176.3|7182.6|7173.1|2
1721405400000|2024-07-19 16:10:00|7186.3|7174.3|7186.6|7174.6|7186.6|7174.6|7186.3|7174.3|0
1721405410000|2024-07-19 16:10:10|7187.8|7175.8|7191.3|7179.3|7191.3|7179.3|7187.8|7175.8|0
1721405420000|2024-07-19 16:10:20|7191.6|7179.6|7210.6|7198.6|7211|7199|7191.6|7179.6|2
1721405430000|2024-07-19 16:10:30|7210.1|7198.1|7215.3|7203.3|7215.3|7203.3|7210.1|7198.1|2
1721405440000|2024-07-19 16:10:40|7217|7205|7218.3|7206.3|7218.3|7206.3|7217|7205|0
1721405450000|2024-07-19 16:10:50|7218|7206|7217.8|7205.8|7218|7206|7217.8|7205.8|0
1721405480000|2024-07-19 16:11:20|7217.3|7205.3|7217.8|7205.8|7217.8|7205.8|7217.3|7205.3|0
1721405490000|2024-07-19 16:11:30|7224.6|7212.6|7225.3|7213.3|7225.3|7213.3|7224.6|7212.6|1
1721405500000|2024-07-19 16:11:40|7226|7214|7226|7214|7226|7214|7226|7214|0
1721405510000|2024-07-19 16:11:50|7227.5|7215.5|7227.5|7215.5|7227.5|7215.5|7227.3|7215.3|0
1721405520000|2024-07-19 16:12:00|7227.8|7215.8|7222.8|7210.8|7230.8|7218.8|7222.8|7210.8|2
1721405530000|2024-07-19 16:12:10|7222.3|7210.3|7220.8|7208.8|7222.3|7210.3|7220.8|7208.8|0
1721405550000|2024-07-19 16:12:30|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|0
1721405560000|2024-07-19 16:12:40|7221.1|7209.1|7214.1|7202.1|7225.3|7213.3|7214.1|7202.1|7
1721405570000|2024-07-19 16:12:50|7213.1|7201.1|7212.3|7200.3|7213.1|7201.1|7212.3|7200.3|0
1721405580000|2024-07-19 16:13:00|7213.1|7201.1|7215.3|7203.3|7219.8|7207.8|7206.8|7194.8|5
1721405590000|2024-07-19 16:13:10|7213.3|7201.3|7213.6|7201.6|7213.6|7201.6|7213.3|7201.3|0
1721405600000|2024-07-19 16:13:20|7214|7202|7216.8|7204.8|7219.8|7207.8|7214|7202|2
1721405610000|2024-07-19 16:13:30|7216.1|7204.1|7227.5|7215.5|7228|7216|7214.6|7202.6|6
1721405620000|2024-07-19 16:13:40|7228|7216|7229.8|7217.8|7231|7219|7228|7216|3
1721405630000|2024-07-19 16:13:50|7230.8|7218.8|7237|7229|7237.2|7229.2|7230.8|7218.8|1
1721405640000|2024-07-19 16:14:00|7236.7|7228.7|7233.3|7221.3|7241.8|7230.5|7233.3|7221.3|7
1721405650000|2024-07-19 16:14:10|7243.5|7231.5|7243.5|7231.5|7243.7|7231.7|7243|7231|3
1721405660000|2024-07-19 16:14:20|7243|7231|7242.7|7230.7|7243|7231|7242.7|7230.7|0
1721405670000|2024-07-19 16:14:30|7241.7|7229.7|7241.7|7229.7|7241.7|7229.7|7241.7|7229.7|2
1721405680000|2024-07-19 16:14:40|7242|7230|7242|7230|7242|7230|7242|7230|0
1721405690000|2024-07-19 16:14:50|7241.8|7229.8|7242.7|7230.7|7243.2|7231.2|7241.7|7229.7|7
1721405700000|2024-07-19 16:15:00|7242.5|7230.5|7242.7|7230.7|7242.7|7230.7|7242.5|7230.5|2
1721405710000|2024-07-19 16:15:10|7238.4|7226.4|7212.8|7200.8|7238.4|7226.4|7212.8|7200.8|1
1721405730000|2024-07-19 16:15:30|7212|7200|7213|7201|7213|7201|7212|7200|0
1721405750000|2024-07-19 16:15:50|7212.3|7200.3|7211.3|7199.3|7212.3|7200.3|7211.3|7199.3|0
1721405760000|2024-07-19 16:16:00|7210.8|7198.8|7212.3|7200.3|7216.8|7204.8|7210.8|7198.8|6
1721405770000|2024-07-19 16:16:10|7214.4|7202.4|7227.8|7215.8|7230|7218|7214.4|7202.4|5
1721405780000|2024-07-19 16:16:20|7226.3|7214.3|7230.3|7218.3|7230.3|7218.3|7225|7213|1
1721405790000|2024-07-19 16:16:30|7229.8|7217.8|7231.7|7219.7|7231.7|7219.7|7229.8|7217.8|1
1721405800000|2024-07-19 16:16:40|7234.2|7222.2|7239.5|7227.5|7242.2|7230.2|7234.2|7222.2|0
1721405810000|2024-07-19 16:16:50|7239.7|7227.7|7235.7|7223.7|7239.7|7227.7|7235.7|7223.7|0
1721405820000|2024-07-19 16:17:00|7234.5|7222.5|7228.3|7216.3|7234.5|7222.5|7228.3|7216.3|0
1721405830000|2024-07-19 16:17:10|7227.5|7215.5|7227.5|7215.5|7227.5|7215.5|7227.5|7215.5|0
1721405840000|2024-07-19 16:17:20|7226.3|7214.3|7227|7215|7227.7|7215.7|7221.8|7209.8|2
1721405850000|2024-07-19 16:17:30|7227.2|7215.2|7227|7215|7227.2|7215.2|7227|7215|0
1721405860000|2024-07-19 16:17:40|7227.2|7215.2|7227|7215|7227.2|7215.2|7227|7215|0
1721405890000|2024-07-19 16:18:10|7227.5|7215.5|7232.5|7220.5|7232.5|7220.5|7227.5|7215.5|1
1721405910000|2024-07-19 16:18:30|7232.8|7220.8|7232.3|7220.3|7232.8|7220.8|7232.3|7220.3|0
1721405920000|2024-07-19 16:18:40|7232.5|7220.5|7234.7|7222.7|7234.7|7222.7|7232.5|7220.5|1
1721405930000|2024-07-19 16:18:50|7235|7223|7235|7223|7235|7223|7235|7223|0
1721405940000|2024-07-19 16:19:00|7237.3|7225.3|7241|7229|7241|7229|7237.3|7225.3|1
1721405950000|2024-07-19 16:19:10|7241.5|7229.5|7253.3|7241.3|7255|7243|7241.5|7229.5|3
1721405960000|2024-07-19 16:19:20|7252.8|7240.8|7254.4|7242.4|7254.4|7242.4|7251.8|7239.8|0
1721405970000|2024-07-19 16:19:30|7255.2|7243.2|7257|7245|7257|7245|7255|7243|0
1721405980000|2024-07-19 16:19:40|7257.3|7245.3|7247.5|7235.5|7259|7247|7247.5|7235.5|1
1721405990000|2024-07-19 16:19:50|7247|7235|7248.3|7236.3|7259.8|7247.8|7247|7235|6
1721406000000|2024-07-19 16:20:00|7249.3|7237.3|7244.8|7232.8|7249.3|7237.3|7244.8|7232.8|1
1721406010000|2024-07-19 16:20:10|7242.2|7230.2|7242.8|7230.8|7244.8|7232.8|7235.8|7223.8|3
1721406030000|2024-07-19 16:20:30|7240.4|7228.4|7236.1|7224.1|7240.4|7228.4|7236.1|7224.1|1
1721406040000|2024-07-19 16:20:40|7237.8|7225.8|7236.1|7224.1|7237.8|7225.8|7236.1|7224.1|0
1721406050000|2024-07-19 16:20:50|7237.1|7225.1|7240.6|7228.6|7240.8|7228.8|7234.6|7222.6|0
1721406060000|2024-07-19 16:21:00|7239.9|7227.9|7240.3|7228.3|7240.3|7228.3|7239.9|7227.9|0
1721406070000|2024-07-19 16:21:10|7240.6|7228.6|7240.6|7228.6|7240.6|7228.6|7240.6|7228.6|0
1721406080000|2024-07-19 16:21:20|7239.6|7227.6|7243.5|7231.5|7243.5|7231.5|7239.6|7227.6|6
1721406090000|2024-07-19 16:21:30|7243|7231|7243|7231|7243|7231|7243|7231|0
1721406100000|2024-07-19 16:21:40|7243.5|7231.5|7244.3|7232.3|7244.3|7232.3|7243.5|7231.5|0
1721406110000|2024-07-19 16:21:50|7244.8|7232.8|7242.8|7230.8|7245|7233|7242.8|7230.8|1
1721406130000|2024-07-19 16:22:10|7243|7231|7243.5|7231.5|7243.5|7231.5|7243|7231|0
1721406170000|2024-07-19 16:22:50|7243|7231|7242.8|7230.8|7243.3|7231.3|7242.8|7230.8|0
1721406180000|2024-07-19 16:23:00|7242.3|7230.3|7244|7232|7244|7232|7242.3|7230.3|1
1721406200000|2024-07-19 16:23:20|7242.8|7230.8|7244.8|7232.8|7244.8|7232.8|7242|7230|2
1721406210000|2024-07-19 16:23:30|7244.5|7232.5|7243|7231|7244.5|7232.5|7243|7231|1
1721406220000|2024-07-19 16:23:40|7242.3|7230.3|7239.8|7227.8|7242.3|7230.3|7239.8|7227.8|0
1721406230000|2024-07-19 16:23:50|7235.8|7223.8|7231.3|7219.3|7235.8|7225.1|7231.3|7219.3|3
1721406240000|2024-07-19 16:24:00|7231.5|7219.5|7233.3|7225.3|7233.3|7225.3|7231.5|7219.5|5
1721406250000|2024-07-19 16:24:10|7232.8|7224.8|7237.8|7225.8|7247.8|7235.8|7232.8|7224.8|1
1721406260000|2024-07-19 16:24:20|7238.8|7226.8|7240|7228|7240|7228|7238.8|7226.8|0
1721406280000|2024-07-19 16:24:40|7240.8|7228.8|7240.8|7228.8|7240.8|7228.8|7240.8|7228.8|1
1721406290000|2024-07-19 16:24:50|7239|7231|7244.3|7232.3|7244.3|7232.3|7239|7231|1
1721406300000|2024-07-19 16:25:00|7244|7232|7244.3|7232.3|7245.5|7233.5|7244|7232|0
1721406310000|2024-07-19 16:25:10|7251.3|7239.3|7252.8|7240.8|7252.8|7240.8|7251|7239|2
1721406330000|2024-07-19 16:25:30|7251.7|7243.7|7250.7|7242.7|7253.3|7245.3|7250.7|7239.5|4
1721406340000|2024-07-19 16:25:40|7252.8|7244.8|7252.8|7244.8|7252.8|7244.8|7252.8|7244.8|0
1721406350000|2024-07-19 16:25:50|||||||||1
1721406370000|2024-07-19 16:26:10|7246.6|7234.6|7242.8|7234.8|7246.6|7235.6|7241.6|7233.3|7
1721406380000|2024-07-19 16:26:20|7240.8|7234.3|7237.8|7231.8|7246.3|7234.8|7237.8|7230.3|5
1721406390000|2024-07-19 16:26:30|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|7237.3|7231.3|0
1721406400000|2024-07-19 16:26:40|7237|7231|7240.8|7228.8|7242.3|7231.8|7236.3|7228.8|1
1721406410000|2024-07-19 16:26:50|7241|7229|7241|7229|7241|7229|7240.8|7228.8|0
1721406440000|2024-07-19 16:27:20|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|0
1721406450000|2024-07-19 16:27:30|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|4
1721406510000|2024-07-19 16:28:30|7243.6|7231.6|7231.4|7219.4|7243.6|7233.4|7231.1|7219.1|9
1721406520000|2024-07-19 16:28:40|7231.6|7219.6|7230.9|7218.9|7231.6|7219.6|7230.9|7218.9|0
1721406540000|2024-07-19 16:29:00|7230.6|7218.6|7230.8|7222.8|7231.1|7222.8|7230.3|7218.3|0
1721406550000|2024-07-19 16:29:10|7237.9|7225.9|7243|7231|7246.3|7234.3|7237.9|7225.9|5
1721406560000|2024-07-19 16:29:20|7243.5|7231.5|7246.7|7234.7|7250.2|7238.2|7243.5|7231.5|16
1721406570000|2024-07-19 16:29:30|7247|7235|7248|7236|7248|7236|7247|7235|0
1721406580000|2024-07-19 16:29:40|7251.2|7239.2|7250.5|7238.5|7251.7|7239.7|7250.5|7238.5|0
1721406590000|2024-07-19 16:29:50|7250|7238|7250|7238|7251|7239|7248.8|7236.8|4
1721406600000|2024-07-19 16:30:00|7250.3|7238.3|7251.6|7239.6|7252.8|7240.8|7250.3|7238.3|0
1721406610000|2024-07-19 16:30:10|7248.8|7240.8|7248.8|7240.8|7248.8|7240.8|7248.8|7240.8|0
1721406620000|2024-07-19 16:30:20|7249.3|7241.3|7249.5|7241.5|7249.5|7241.5|7249.3|7241.3|0
1721406640000|2024-07-19 16:30:40|||||||||1
1721406650000|2024-07-19 16:30:50|7249.3|7241.3|7249|7243|7249.3|7243|7249|7241|0
1721406660000|2024-07-19 16:31:00|7253.7|7241.7|7253.7|7241.7|7253.7|7241.7|7253.7|7241.7|1
1721406670000|2024-07-19 16:31:10|7255.3|7243.3|7254.3|7246.3|7255.8|7246.3|7251.8|7242.5|0
1721406710000|2024-07-19 16:31:50|||||||||1
1721406720000|2024-07-19 16:32:00|7253.8|7241.8|7248|7236|7253.8|7241.8|7234.8|7222.8|8
1721406730000|2024-07-19 16:32:10|7247.3|7235.3|7245.5|7233.5|7247.3|7235.3|7245|7233|0
1721406740000|2024-07-19 16:32:20|7245.3|7233.3|7245|7233|7245.3|7233.3|7245|7233|0
1721406750000|2024-07-19 16:32:30|7246.7|7234.7|7246.7|7238.7|7248|7238.7|7245.5|7233.5|0
1721406760000|2024-07-19 16:32:40|7247.2|7239.2|7249.4|7243.4|7250.4|7243.4|7247.2|7239.2|5
1721406770000|2024-07-19 16:32:50|7248.7|7242.7|7239.5|7227.5|7250.5|7242.7|7239.5|7227.5|2
1721406780000|2024-07-19 16:33:00|7239.3|7227.3|7223.7|7217.7|7239.3|7227.3|7218.2|7209.8|5
1721406790000|2024-07-19 16:33:10|7229.2|7217.2|7227.3|7215.3|7229.2|7217.2|7226.5|7214.5|2
1721406800000|2024-07-19 16:33:20|||||||||1
1721406810000|2024-07-19 16:33:30|7223.8|7215.8|7223.8|7215.8|7223.8|7215.8|7223.8|7215.8|0
1721406830000|2024-07-19 16:33:50|7225.8|7213.8|7225.8|7213.8|7225.8|7213.8|7225.8|7213.8|1
1721406840000|2024-07-19 16:34:00|7225.6|7213.6|7223|7211|7225.6|7213.6|7223|7211|3
1721406850000|2024-07-19 16:34:10|7222|7214|7222|7216|7222|7216|7222|7214|3
1721406870000|2024-07-19 16:34:30|7223.1|7215.1|7223.1|7215.1|7223.1|7215.1|7223.1|7215.1|0
1721406880000|2024-07-19 16:34:40|7222.8|7214.8|7222.8|7214.8|7222.8|7214.8|7222.8|7214.8|0
1721406890000|2024-07-19 16:34:50|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|0
1721406900000|2024-07-19 16:35:00|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|2
1721406910000|2024-07-19 16:35:10|7222.3|7214.3|7220.8|7214.8|7222.8|7214.8|7220.8|7214.3|1
1721406930000|2024-07-19 16:35:30|7219.8|7213.8|7219.8|7213.8|7219.8|7213.8|7219.8|7213.8|0
1721406940000|2024-07-19 16:35:40|7220.3|7214.3|7220.3|7214.3|7220.3|7214.3|7220.3|7214.3|0
1721406960000|2024-07-19 16:36:00|7219.8|7213.8|7219.8|7213.8|7219.8|7213.8|7219.8|7213.8|1
1721407000000|2024-07-19 16:36:40|7220.3|7214.3|7220.3|7214.3|7220.3|7214.3|7220.3|7214.3|0
1721407010000|2024-07-19 16:36:50|7225.3|7217.3|7219.7|7211.7|7225.8|7217.3|7219.7|7211.7|9
1721407020000|2024-07-19 16:37:00|7219.5|7211.5|7219.5|7211.5|7219.5|7211.5|7219.5|7211.5|0
1721407040000|2024-07-19 16:37:20|||||||||3
1721407060000|2024-07-19 16:37:40|7220|7212|7220|7212|7220|7212|7220|7212|0
1721407080000|2024-07-19 16:38:00|7219.5|7213.5|7217.7|7211.7|7220|7214|7217.7|7211.7|3
1721407120000|2024-07-19 16:38:40|7218.2|7212.2|7218.2|7212.2|7218.2|7212.2|7218.2|7212.2|0
1721407150000|2024-07-19 16:39:10|7218|7212|7218|7212|7218|7212|7218|7212|1
1721407170000|2024-07-19 16:39:30|7218.2|7212.2|7221|7213|7221|7213|7218.2|7212.2|5
1721407180000|2024-07-19 16:39:40|7221.3|7213.3|7221.3|7213.3|7221.5|7213.5|7221.3|7213.3|2
1721407190000|2024-07-19 16:39:50|7221|7213|7230.2|7218.2|7230.2|7218.2|7221|7213|3
1721407200000|2024-07-19 16:40:00|7229.2|7221.2|7228.2|7220.2|7230.5|7221.2|7219.7|7212.5|3
1721407210000|2024-07-19 16:40:10|7228.4|7220.4|7228.4|7222.4|7228.4|7222.4|7227.9|7220.2|2
1721407220000|2024-07-19 16:40:20|7228.7|7222.7|7228.4|7222.4|7228.7|7222.7|7228.4|7222.4|1
1721407230000|2024-07-19 16:40:30|7228.7|7222.7|7228.2|7220.2|7235.2|7223.2|7228.2|7219.9|14
1721407240000|2024-07-19 16:40:40|7227.4|7219.4|7228.7|7220.7|7228.7|7220.7|7227.4|7219.4|2
1721407250000|2024-07-19 16:40:50|7224.2|7216.2|7224.7|7216.7|7224.7|7216.7|7222.2|7216.2|3
1721407260000|2024-07-19 16:41:00|7224.2|7216.2|7224.2|7216.2|7224.2|7216.2|7224.2|7216.2|0
1721407270000|2024-07-19 16:41:10|7224.5|7216.5|7231.2|7219.2|7231.2|7219.2|7223.2|7215.2|5
1721407280000|2024-07-19 16:41:20|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|1
1721407290000|2024-07-19 16:41:30|7234.9|7222.9|7236.2|7224.2|7236.7|7224.7|7234.9|7222.9|0
1721407300000|2024-07-19 16:41:40|7237.6|7225.6|7235.6|7223.6|7242.6|7231.1|7235.6|7223.6|6
1721407310000|2024-07-19 16:41:50|7236.6|7224.6|7233.4|7221.4|7236.6|7224.6|7233.4|7221.4|0
1721407320000|2024-07-19 16:42:00|7233.1|7221.1|7233.1|7221.1|7233.1|7221.1|7233.1|7221.1|0
1721407330000|2024-07-19 16:42:10|7232.6|7220.6|7232.6|7220.6|7232.6|7220.6|7232.6|7220.6|10
1721407340000|2024-07-19 16:42:20|7231.8|7219.8|7233.1|7221.1|7233.1|7221.1|7231.8|7219.8|10
1721407350000|2024-07-19 16:42:30|7233.9|7221.9|7244.8|7232.8|7244.8|7232.8|7233.9|7221.9|11
1721407360000|2024-07-19 16:42:40|7245.5|7233.5|7245.3|7233.3|7245.5|7233.5|7245.3|7233.3|0
1721407370000|2024-07-19 16:42:50|7245.5|7233.5|7262.3|7250.3|7264.3|7252.3|7245.5|7233.5|6
1721407380000|2024-07-19 16:43:00|7262.6|7250.6|7254.1|7242.1|7268.6|7256.6|7254.1|7242.1|4
1721407390000|2024-07-19 16:43:10|7253.8|7241.8|7255.6|7243.6|7259.3|7247.3|7253.8|7241.8|0
1721407400000|2024-07-19 16:43:20|7254.8|7242.8|7255.3|7243.3|7256.1|7244.1|7254.3|7242.3|0
1721407410000|2024-07-19 16:43:30|7251.9|7243.9|7250.8|7238.8|7251.9|7243.9|7250.5|7238.8|2
1721407420000|2024-07-19 16:43:40|7251|7239|7250.8|7238.8|7251|7239|7250|7238|4
1721407440000|2024-07-19 16:44:00|7251.8|7239.8|7252.3|7240.3|7252.3|7240.3|7251.3|7239.3|1
1721407450000|2024-07-19 16:44:10|7252.1|7240.1|7252.1|7240.1|7252.1|7240.1|7252.1|7240.1|0
1721407470000|2024-07-19 16:44:30|7252.3|7240.3|7252.3|7240.3|7252.3|7240.3|7252.3|7240.3|0
1721407480000|2024-07-19 16:44:40|7252.9|7240.9|7252.9|7240.9|7252.9|7240.9|7252.9|7240.9|0
1721407490000|2024-07-19 16:44:50|7248.7|7236.7|7249.3|7237.3|7249.3|7237.3|7248.7|7236.7|1
1721407500000|2024-07-19 16:45:00|7251.9|7239.9|7251.9|7239.9|7252.9|7240.9|7251.9|7239.9|4
1721407510000|2024-07-19 16:45:10|7258.3|7246.3|7261.1|7249.1|7261.1|7249.1|7256.9|7244.9|14
1721407520000|2024-07-19 16:45:20|7254.4|7242.4|7248.6|7240.6|7254.4|7242.4|7248.6|7239.6|2
1721407530000|2024-07-19 16:45:30|7248.9|7240.9|7256.9|7244.9|7258.4|7246.4|7248.6|7240.6|4
1721407540000|2024-07-19 16:45:40|7258.1|7246.1|7258.1|7246.1|7258.1|7246.1|7258.1|7246.1|0
1721407550000|2024-07-19 16:45:50|7260.3|7248.3|7253.1|7241.1|7260.3|7248.3|7253.1|7241.1|1
1721407560000|2024-07-19 16:46:00|7251|7239|7253.3|7241.3|7253.3|7241.3|7251|7239|8
1721407570000|2024-07-19 16:46:10|7253.9|7241.9|7237.6|7225.6|7253.9|7241.9|7237.6|7225.6|2
1721407580000|2024-07-19 16:46:20|7237.4|7225.4|7237.1|7225.1|7237.4|7225.4|7237.1|7225.1|1
1721407590000|2024-07-19 16:46:30|7239.8|7227.8|7245.4|7233.4|7246.4|7234.4|7239.8|7227.8|1
1721407600000|2024-07-19 16:46:40|7244.9|7232.9|7243.4|7231.4|7245.1|7233.1|7243.4|7231.4|0
1721407620000|2024-07-19 16:47:00|7243.1|7231.1|7239.9|7227.9|7243.4|7231.4|7239.9|7227.9|1
1721407630000|2024-07-19 16:47:10|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|0
1721407650000|2024-07-19 16:47:30|7239.9|7227.9|7242.9|7234.9|7250.2|7238.2|7239.4|7227.4|4
1721407660000|2024-07-19 16:47:40|7242.7|7234.7|7240.7|7228.7|7242.7|7234.7|7239.2|7227.2|6
1721407670000|2024-07-19 16:47:50|7240.9|7228.9|7240.9|7228.9|7240.9|7228.9|7240.9|7228.9|1
1721407680000|2024-07-19 16:48:00|7241.2|7229.2|7238.7|7226.7|7244.4|7232.4|7238.7|7226.7|5
1721407690000|2024-07-19 16:48:10|7241.9|7229.9|7239.7|7227.7|7245.4|7233.4|7239.2|7227.2|3
1721407700000|2024-07-19 16:48:20|7239.2|7227.2|7235.1|7227.1|7239.2|7228.2|7235.1|7226.9|2
1721407710000|2024-07-19 16:48:30|7235.9|7227.9|7235.9|7227.9|7235.9|7227.9|7235.9|7227.9|0
1721407720000|2024-07-19 16:48:40|7243.2|7231.2|7239.4|7227.4|7243.2|7231.2|7239.4|7227.4|2
1721407740000|2024-07-19 16:49:00|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|0
1721407750000|2024-07-19 16:49:10|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|0
1721407760000|2024-07-19 16:49:20|7238.7|7230.7|7239.7|7231.7|7239.7|7231.7|7238.7|7230.7|1
1721407770000|2024-07-19 16:49:30|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|7238.2|7232.2|0
1721407780000|2024-07-19 16:49:40|7237.9|7231.9|7237.9|7231.9|7237.9|7231.9|7237.9|7231.9|0
1721407800000|2024-07-19 16:50:00|7241.1|7233.1|7233.4|7227.4|7243.1|7235.1|7233.4|7227.4|8
1721407810000|2024-07-19 16:50:10|7237.6|7225.6|7238.9|7230.9|7238.9|7230.9|7237.6|7225.6|1
1721407820000|2024-07-19 16:50:20|7233.4|7227.4|7239.6|7227.6|7239.9|7227.9|7233.4|7226.6|5
1721407830000|2024-07-19 16:50:30|7239.4|7227.4|7244.9|7232.9|7245.9|7233.9|7239.4|7227.4|0
1721407870000|2024-07-19 16:51:10|7241.4|7229.4|7235.9|7227.9|7242.1|7230.1|7235.4|7227.9|0
1721407880000|2024-07-19 16:51:20|7234.2|7228.2|7234.2|7228.2|7234.2|7228.2|7234.2|7228.2|0
1721407890000|2024-07-19 16:51:30|7233.9|7227.9|7233.9|7227.9|7235.1|7227.9|7233.9|7227.1|0
1721407900000|2024-07-19 16:51:40|7235.1|7227.1|7233.9|7227.9|7235.1|7227.9|7233.9|7227.1|3
1721407910000|2024-07-19 16:51:50|7234.1|7222.1|7234.9|7222.9|7234.9|7222.9|7234.1|7222.1|1
1721407920000|2024-07-19 16:52:00|7235.1|7223.1|7233.9|7221.9|7235.1|7225.9|7233.9|7221.9|1
1721407960000|2024-07-19 16:52:40|||||||||1
1721407970000|2024-07-19 16:52:50|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|1
1721407990000|2024-07-19 16:53:10|7233.7|7221.7|7224.6|7212.6|7233.7|7221.7|7224.4|7212.4|9
1721408000000|2024-07-19 16:53:20|7227.1|7215.1|7226.4|7214.4|7227.1|7215.1|7226.4|7214.4|0
1721408010000|2024-07-19 16:53:30|7226.1|7214.1|7224.6|7212.6|7226.1|7214.1|7224.6|7212.6|0
1721408020000|2024-07-19 16:53:40|7226.3|7214.3|7226.4|7214.4|7226.9|7214.9|7226.3|7214.3|0
1721408030000|2024-07-19 16:53:50|7225.6|7213.6|7224.6|7212.6|7225.6|7213.6|7224.6|7212.6|1
1721408050000|2024-07-19 16:54:10|7225.8|7213.8|7225.4|7213.4|7226.9|7214.9|7225.1|7213.1|1
1721408060000|2024-07-19 16:54:20|7225.6|7213.6|7225.1|7213.1|7227.6|7215.6|7225.1|7213.1|3
1721408090000|2024-07-19 16:54:50|7226.3|7214.3|7226.6|7214.6|7226.6|7214.6|7226.3|7214.3|11
1721408100000|2024-07-19 16:55:00|7226.4|7214.4|7225.6|7213.6|7227.4|7215.4|7225.6|7213.6|0
1721408110000|2024-07-19 16:55:10|7224.8|7212.8|7224.8|7212.8|7224.8|7212.8|7224.8|7212.8|0
1721408130000|2024-07-19 16:55:30|7224.6|7212.6|7224.6|7212.6|7224.6|7212.6|7224.6|7212.6|1
1721408140000|2024-07-19 16:55:40|||||||||2
1721408150000|2024-07-19 16:55:50|7224.3|7212.3|7223.6|7211.6|7224.3|7212.3|7223.6|7211.6|1
1721408160000|2024-07-19 16:56:00|7222.3|7214.3|7222.3|7214.3|7222.3|7214.3|7222.3|7214.3|1
1721408180000|2024-07-19 16:56:20|7224.6|7212.6|7223.3|7211.3|7224.6|7212.6|7223.3|7211.3|0
1721408200000|2024-07-19 16:56:40|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|1
1721408210000|2024-07-19 16:56:50|7223.6|7211.6|7223.6|7211.6|7223.6|7211.6|7223.6|7211.6|1
1721408220000|2024-07-19 16:57:00|7223.3|7211.3|7223.3|7211.3|7223.3|7211.3|7223.3|7211.3|0
1721408230000|2024-07-19 16:57:10|7223.1|7211.1|7223.1|7211.1|7223.1|7211.1|7223.1|7211.1|0
1721408250000|2024-07-19 16:57:30|7223.6|7211.6|7223.6|7211.6|7223.6|7211.6|7223.6|7211.6|0
1721408270000|2024-07-19 16:57:50|||||||||1
1721408280000|2024-07-19 16:58:00|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|0
1721408290000|2024-07-19 16:58:10|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|0
1721408300000|2024-07-19 16:58:20|7221.3|7215.3|7221.3|7215.3|7221.3|7215.3|7221.3|7215.3|8
1721408330000|2024-07-19 16:58:50|7221.1|7215.1|7220.8|7214.8|7221.1|7215.1|7220.8|7214.8|0
1721408340000|2024-07-19 16:59:00|7221.6|7215.6|7223.8|7215.8|7223.8|7215.8|7221.6|7215.3|5
1721408350000|2024-07-19 16:59:10|7226.3|7214.3|7226.3|7214.3|7226.3|7216.8|7224.8|7214.3|0
1721408360000|2024-07-19 16:59:20|7224.1|7216.1|7223.8|7215.8|7225.5|7216.3|7222.3|7213.5|0
1721408370000|2024-07-19 16:59:30|7224.3|7216.3|7224.3|7216.3|7224.3|7216.3|7224.3|7216.3|0
1721408380000|2024-07-19 16:59:40|7225|7219|7222.1|7216.1|7225.5|7219.5|7222.1|7215.3|4
1721408390000|2024-07-19 16:59:50|7221.8|7215.8|7222|7216|7222.8|7216|7220.5|7214.5|9
1721408400000|2024-07-19 17:00:00|7222.3|7216.3|7238.5|7226.5|7241.5|7234.8|7222.3|7215.8|6
1721408410000|2024-07-19 17:00:10|7239|7227|7233.8|7225.8|7239|7227|7233.8|7225.5|0
1721408420000|2024-07-19 17:00:20|||||||||3
1721408430000|2024-07-19 17:00:30|7233.2|7227.2|7234|7222|7234|7227.2|7233|7222|12
1721408440000|2024-07-19 17:00:40|7233.5|7221.5|7233|7221|7233.5|7221.5|7233|7221|3
1721408460000|2024-07-19 17:01:00|7232.7|7220.7|7230.5|7218.5|7234.2|7225.2|7230.5|7218.5|2
1721408480000|2024-07-19 17:01:20|7231.5|7219.5|7233.4|7221.4|7234|7222|7231.5|7219.5|2
1721408490000|2024-07-19 17:01:30|7231.9|7223.9|7231.9|7223.9|7231.9|7223.9|7231.9|7223.9|0
1721408500000|2024-07-19 17:01:40|7232.4|7224.4|7233|7225|7234.5|7225|7232.4|7222.5|4
1721408510000|2024-07-19 17:01:50|7232.7|7224.7|7231.4|7225.4|7232.7|7225.4|7231.4|7224.4|3
1721408520000|2024-07-19 17:02:00|7231.7|7225.7|7231.9|7223.9|7232.4|7225.7|7231.7|7223.9|0
1721408530000|2024-07-19 17:02:10|7231.6|7225.6|7237.4|7229.4|7237.4|7229.4|7231.6|7223.7|1
1721408540000|2024-07-19 17:02:20|7238.4|7226.4|7232.6|7224.6|7238.7|7230.6|7232.6|7224.6|6
1721408560000|2024-07-19 17:02:40|7237.1|7229.1|7237.1|7229.1|7237.1|7229.1|7237.1|7229.1|2
1721408570000|2024-07-19 17:02:50|7236.6|7224.6|7235.6|7227.6|7236.6|7227.6|7234.6|7224.6|4
1721408580000|2024-07-19 17:03:00|7236.9|7228.9|7236.9|7228.9|7236.9|7228.9|7236.9|7228.9|0
1721408590000|2024-07-19 17:03:10|7238.4|7226.4|7237.4|7225.4|7238.4|7226.4|7237.4|7225.4|0
1721408600000|2024-07-19 17:03:20|7237.9|7225.9|7236.3|7228.3|7237.9|7228.3|7236.3|7225.9|0
1721408620000|2024-07-19 17:03:40|7250.3|7238.3|7251.6|7243.6|7251.6|7243.6|7250.3|7238.3|1
1721408630000|2024-07-19 17:03:50|7252.3|7244.3|7271.3|7259.3|7276.1|7264.1|7252.3|7244.3|11
1721408640000|2024-07-19 17:04:00|7271.1|7259.1|7258.1|7246.1|7271.3|7259.3|7258.1|7246.1|4
1721408650000|2024-07-19 17:04:10|7257.6|7245.6|7243.1|7231.1|7257.6|7245.6|7243.1|7231.1|6
1721408660000|2024-07-19 17:04:20|7243.6|7231.6|7243.3|7231.3|7243.6|7231.6|7243.1|7231.1|1
1721408680000|2024-07-19 17:04:40|7243.1|7231.1|7252.6|7240.6|7252.6|7240.6|7243.1|7231.1|1
1721408690000|2024-07-19 17:04:50|7252.1|7240.1|7250.3|7238.3|7253.1|7241.1|7249.3|7237.3|1
1721408700000|2024-07-19 17:05:00|7251.6|7239.6|7253.3|7241.3|7253.3|7241.3|7251.6|7239.6|0
1721408710000|2024-07-19 17:05:10|7257.1|7245.1|7259.3|7247.3|7260.3|7248.3|7257.1|7245.1|1
1721408720000|2024-07-19 17:05:20|7260.2|7248.2|7261.1|7249.1|7261.8|7249.8|7260.2|7248.2|0
1721408730000|2024-07-19 17:05:30|7262.5|7250.5|7262.4|7250.4|7265|7253|7262.4|7250.4|0
1721408740000|2024-07-19 17:05:40|7262.6|7250.6|7265.6|7253.6|7265.6|7256.8|7262.6|7250.6|1
1721408750000|2024-07-19 17:05:50|7265.3|7253.3|7267.3|7255.3|7269.1|7260.7|7265.3|7253.3|8
1721408760000|2024-07-19 17:06:00|7265.5|7253.5|7259.1|7247.1|7269.2|7257.8|7259.1|7247.1|5
1721408770000|2024-07-19 17:06:10|7257.5|7245.5|7259.3|7247.3|7259.3|7247.3|7257.5|7245.5|0
1721408780000|2024-07-19 17:06:20|7254.9|7242.9|7255.7|7243.7|7255.7|7243.7|7254.9|7242.9|4
1721408790000|2024-07-19 17:06:30|7256.2|7244.2|7259.4|7247.4|7259.4|7247.4|7256.2|7244.2|0
1721408820000|2024-07-19 17:07:00|7259.2|7247.2|7264.1|7252.1|7264.1|7252.1|7259.2|7247.2|1
1721408830000|2024-07-19 17:07:10|7263.9|7251.9|7263.9|7251.9|7263.9|7251.9|7263.9|7251.9|0
1721408850000|2024-07-19 17:07:30|7264.1|7252.1|7264.1|7252.1|7264.1|7252.1|7264.1|7252.1|1
1721408860000|2024-07-19 17:07:40|7264.4|7252.4|7264.7|7252.7|7264.9|7252.9|7264.4|7252.4|1
1721408880000|2024-07-19 17:08:00|7264.4|7252.4|7263.4|7255.4|7264.4|7255.4|7262.9|7252.4|1
1721408890000|2024-07-19 17:08:10|7262.6|7254.6|7262.6|7254.6|7262.6|7254.6|7262.6|7254.6|1
1721408910000|2024-07-19 17:08:30|7262.1|7254.1|7260.4|7248.4|7262.4|7254.1|7256.7|7244.7|5
1721408920000|2024-07-19 17:08:40|7258.2|7246.2|7259.2|7247.2|7260.4|7248.4|7258.2|7246.2|0
1721408930000|2024-07-19 17:08:50|7260.4|7248.4|7260.2|7248.2|7261|7249|7259.9|7247.9|0
1721408940000|2024-07-19 17:09:00|7260.4|7248.4|7260.7|7248.7|7260.7|7248.7|7260.4|7248.4|0
1721408950000|2024-07-19 17:09:10|7260.9|7248.9|7260.9|7248.9|7260.9|7248.9|7260.9|7248.9|0
1721408960000|2024-07-19 17:09:20|7261.1|7249.1|7261.6|7249.6|7261.6|7249.6|7261.1|7249.1|0
1721408980000|2024-07-19 17:09:40|7261.7|7249.7|7261.6|7249.6|7261.7|7249.7|7261.4|7249.4|0
1721408990000|2024-07-19 17:09:50|7258.7|7250.7|7258.2|7246.2|7259.2|7250.7|7257.9|7245.9|3
1721409030000|2024-07-19 17:10:30|7257.9|7245.9|7257.7|7245.7|7257.9|7245.9|7257.7|7245.7|1
1721409070000|2024-07-19 17:11:10|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|0
1721409080000|2024-07-19 17:11:20|7256.9|7244.9|7254.9|7246.9|7257.9|7246.9|7254.4|7243.7|3
1721409090000|2024-07-19 17:11:30|7254.6|7246.6|7254.6|7246.6|7254.6|7246.6|7254.6|7246.6|0
1721409100000|2024-07-19 17:11:40|7253.1|7247.1|7253.3|7247.3|7253.3|7247.3|7253.1|7247.1|0
1721409110000|2024-07-19 17:11:50|7255.3|7248.3|7255.1|7243.1|7257.6|7249.3|7255.1|7243.1|2
1721409120000|2024-07-19 17:12:00|7254.9|7242.9|7254.3|7246.3|7254.9|7246.3|7251.4|7239.4|3
1721409130000|2024-07-19 17:12:10|7254.1|7246.1|7255.5|7249.5|7255.5|7249.5|7253.5|7245.8|1
1721409140000|2024-07-19 17:12:20|7253.6|7241.6|7251.8|7239.8|7253.6|7241.6|7251.8|7239.8|3
1721409150000|2024-07-19 17:12:30|7250.8|7238.8|7251.3|7243.3|7254.3|7243.3|7250.8|7238.8|0
1721409160000|2024-07-19 17:12:40|7250.8|7242.8|7248.8|7236.8|7250.8|7242.8|7248.8|7236.8|1
1721409170000|2024-07-19 17:12:50|7250|7238|7249|7241|7250.8|7241|7249|7238|1
1721409180000|2024-07-19 17:13:00|7250|7238|7249|7243|7251.1|7243|7248.5|7237.8|0
1721409210000|2024-07-19 17:13:30|7249.7|7237.7|7250.5|7238.5|7250.5|7238.5|7249.7|7237.7|1
1721409220000|2024-07-19 17:13:40|7250|7238|7246.8|7238.8|7250|7239.3|7246.8|7238|0
1721409240000|2024-07-19 17:14:00|7247|7239|7247|7239|7247|7239|7247|7239|0
1721409300000|2024-07-19 17:15:00|7247.2|7239.2|7251.5|7239.5|7252.5|7240.5|7247.2|7237.5|0
1721409310000|2024-07-19 17:15:10|7250|7238|7250.5|7238.5|7251.5|7239.5|7250|7238|2
1721409320000|2024-07-19 17:15:20|7249.3|7241.3|7250.5|7238.5|7253|7241.3|7249.3|7238.5|0
1721409330000|2024-07-19 17:15:30|7250.8|7238.8|7245.5|7239.5|7250.8|7239.5|7245.5|7238|0
1721409340000|2024-07-19 17:15:40|7244.2|7238.2|7241.6|7235.6|7244.2|7238.2|7241.6|7235.1|3
1721409350000|2024-07-19 17:15:50|7246.6|7234.6|7246.5|7234.5|7246.6|7234.6|7246.5|7234.5|2
1721409360000|2024-07-19 17:16:00|7246.3|7234.3|7246.3|7234.3|7246.3|7234.3|7246.3|7234.3|0
1721409370000|2024-07-19 17:16:10|7242.1|7236.1|7241|7235|7246|7236.1|7240.8|7233|2
1721409390000|2024-07-19 17:16:30|7240.8|7234.8|7237.5|7231.5|7240.8|7234.8|7237.5|7231.5|5
1721409400000|2024-07-19 17:16:40|7236.5|7230.5|7236.2|7230.2|7236.5|7230.5|7236.2|7230.2|1
1721409410000|2024-07-19 17:16:50|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|7236.8|7230.8|1
1721409420000|2024-07-19 17:17:00|7236.5|7230.5|7236.8|7230.8|7236.8|7230.8|7236.5|7230.5|5
1721409430000|2024-07-19 17:17:10|7239.2|7231.2|7242.3|7230.3|7242.3|7231.2|7239.2|7229.7|1
1721409450000|2024-07-19 17:17:30|7239.8|7231.8|7239|7231|7241.7|7231.8|7239|7229.7|0
1721409460000|2024-07-19 17:17:40|7238.2|7232.2|7238.8|7232.8|7238.8|7232.8|7238.2|7232.2|0
1721409470000|2024-07-19 17:17:50|7240|7232|7240|7232|7240|7232|7240|7232|0
1721409480000|2024-07-19 17:18:00|7241|7233|7241|7233|7241|7233|7241|7233|0
1721409500000|2024-07-19 17:18:20|7241.2|7233.2|7241.2|7233.2|7241.2|7233.2|7241.2|7233.2|0
1721409510000|2024-07-19 17:18:30|7241.5|7233.5|7241.5|7233.5|7241.5|7233.5|7241.5|7233.5|0
1721409520000|2024-07-19 17:18:40|7241.2|7233.2|7241.2|7233.2|7241.2|7233.2|7241.2|7233.2|1
1721409540000|2024-07-19 17:19:00|7241.5|7233.5|7244.2|7232.2|7244.2|7234.5|7241.5|7231.7|4
1721409550000|2024-07-19 17:19:10|7243.7|7231.7|7241.5|7233.5|7244.7|7235|7241.5|7231.2|1
1721409570000|2024-07-19 17:19:30|7242|7234|7244.5|7232.5|7244.5|7234.7|7242|7232.5|1
1721409580000|2024-07-19 17:19:40|7244.2|7232.2|7243|7235|7244.2|7235.7|7241.7|7232.2|1
1721409590000|2024-07-19 17:19:50|7243.2|7235.2|7243.2|7235.2|7243.2|7235.2|7243.2|7235.2|1
1721409600000|2024-07-19 17:20:00|7243|7235|7241.4|7233.4|7244.5|7235|7239.7|7232.4|2
1721409610000|2024-07-19 17:20:10|7241.2|7233.2|7241|7233|7242.4|7233.2|7240.5|7230.4|1
1721409620000|2024-07-19 17:20:20|7240.7|7232.7|7240.7|7232.7|7240.7|7232.7|7240.7|7232.7|1
1721409630000|2024-07-19 17:20:30|7240.5|7232.5|7240.5|7232.5|7240.5|7232.5|7240.5|7232.5|0
1721409680000|2024-07-19 17:21:20|7240|7232|7239.2|7231.2|7240|7232|7239.2|7231.2|0
1721409690000|2024-07-19 17:21:30|7239|7231|7239|7231|7239|7231|7239|7231|0
1721409700000|2024-07-19 17:21:40|7238.7|7230.7|7238.7|7230.7|7238.7|7230.7|7238.7|7230.7|0
1721409740000|2024-07-19 17:22:20|7238.9|7230.9|7239.4|7231.4|7239.4|7231.4|7238.9|7230.9|0
1721409750000|2024-07-19 17:22:30|7241.9|7233.4|7241.7|7233.7|7244|7234.4|7241.7|7231.2|1
1721409770000|2024-07-19 17:22:50|7243.9|7231.9|7243.9|7231.9|7243.9|7233.7|7241.7|7231.9|0
1721409780000|2024-07-19 17:23:00|7241.5|7233.5|7240.2|7234.2|7241.5|7234.2|7240.2|7233.5|0
1721409790000|2024-07-19 17:23:10|7241.5|7233.5|7240.2|7234.2|7241.5|7234.2|7240.2|7233.5|1
1721409800000|2024-07-19 17:23:20|7241.5|7233.5|7241.5|7233.5|7241.5|7235|7241|7233.5|2
1721409810000|2024-07-19 17:23:30|7241.7|7233.7|7241.7|7233.7|7241.7|7233.7|7241.7|7233.7|0
1721409830000|2024-07-19 17:23:50|7240.5|7234.5|7241|7235|7241|7235|7240.5|7234.5|2
1721409840000|2024-07-19 17:24:00|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|7240.7|7234.7|1
1721409850000|2024-07-19 17:24:10|||||||||1
1721409860000|2024-07-19 17:24:20|7242|7234|7240.2|7234.2|7242|7234.2|7240.2|7234|1
1721409870000|2024-07-19 17:24:30|7240.7|7234.7|7236.2|7230.2|7240.7|7234.7|7236.2|7230.2|5
1721409880000|2024-07-19 17:24:40|7239.7|7231.7|7237.9|7231.9|7239.9|7232.5|7236.2|7230.2|5
1721409900000|2024-07-19 17:25:00|7238.2|7232.2|7240.9|7232.9|7242.2|7232.9|7238.2|7230.2|1
1721409910000|2024-07-19 17:25:10|7251.5|7239.5|7256.5|7244.5|7263.2|7251.2|7251.5|7239.5|9
1721409920000|2024-07-19 17:25:20|7257.5|7245.5|7251.7|7243.7|7257.5|7246.5|7251.7|7241|5
1721409940000|2024-07-19 17:25:40|7251.4|7243.4|7249.7|7243.7|7251.4|7243.7|7249.1|7241.6|2
1721409950000|2024-07-19 17:25:50|7251.5|7239.5|7250.9|7238.9|7251.5|7239.5|7250.4|7238.4|2
1721409960000|2024-07-19 17:26:00|7249.9|7237.9|7250.9|7238.9|7251.9|7239.9|7246.9|7237.9|5
1721409970000|2024-07-19 17:26:10|7251.4|7239.4|7250.7|7242.7|7251.9|7242.7|7247.7|7239.4|2
1721409980000|2024-07-19 17:26:20|7250.6|7242.6|7273.9|7261.9|7276.8|7264.8|7250.6|7242.6|7
1721409990000|2024-07-19 17:26:30|7271.2|7259.2|7269.4|7261.4|7271.2|7263.1|7268.9|7259.2|2
1721410000000|2024-07-19 17:26:40|7268.9|7256.9|7261.9|7253.9|7268.9|7256.9|7261.4|7250.9|2
1721410010000|2024-07-19 17:26:50|7262.6|7254.6|7262.6|7254.6|7262.6|7254.6|7262.6|7254.6|0
1721410020000|2024-07-19 17:27:00|7262.9|7254.9|7269.7|7257.7|7270.9|7262.2|7262.9|7254.9|6
1721410030000|2024-07-19 17:27:10|7268.9|7256.9|7265.2|7257.2|7269.9|7261.7|7265.2|7256.9|3
1721410040000|2024-07-19 17:27:20|7268.8|7256.8|7264.4|7252.4|7292.3|7280.3|7264.4|7252.4|9
1721410050000|2024-07-19 17:27:30|7268.4|7256.4|7284.5|7272.5|7284.5|7272.5|7268.4|7256.4|2
1721410060000|2024-07-19 17:27:40|7283.4|7271.4|7272.1|7260.1|7283.4|7271.4|7271.4|7259.4|1
1721410070000|2024-07-19 17:27:50|7269.6|7257.6|7274.6|7262.6|7274.6|7262.6|7262.4|7253.4|3
1721410080000|2024-07-19 17:28:00|7274.9|7262.9|7274.4|7262.4|7274.9|7262.9|7271.1|7259.1|3
1721410090000|2024-07-19 17:28:10|7271.9|7263.9|7271.1|7263.1|7272.9|7263.9|7270.9|7258.9|0
1721410100000|2024-07-19 17:28:20|7271.4|7263.4|7267.6|7259.6|7272.1|7263.4|7264.1|7252.1|8
1721410110000|2024-07-19 17:28:30|7273.1|7261.1|7267.3|7255.3|7273.1|7261.1|7267.3|7255.3|11
1721410120000|2024-07-19 17:28:40|7268.5|7256.5|7266.3|7254.3|7269.3|7257.3|7265.9|7253.9|0
1721410130000|2024-07-19 17:28:50|7266.5|7254.5|7271.8|7259.8|7273.5|7261.5|7266.5|7254.5|0
1721410140000|2024-07-19 17:29:00|7271.5|7259.5|7266|7254|7271.5|7259.5|7265|7253|4
1721410150000|2024-07-19 17:29:10|7264.7|7252.7|7263.7|7251.7|7265.7|7253.7|7257.7|7251.4|6
1721410160000|2024-07-19 17:29:20|7263.4|7251.4|7258.2|7246.2|7263.4|7251.4|7257.7|7245.7|13
1721410170000|2024-07-19 17:29:30|7260.4|7248.4|7260.4|7248.4|7260.7|7248.7|7260.4|7248.4|0
1721410180000|2024-07-19 17:29:40|7259.9|7247.9|7259.9|7247.9|7259.9|7247.9|7259.9|7247.9|1
1721410190000|2024-07-19 17:29:50|7261.1|7249.1|7265.7|7253.7|7266.4|7254.4|7261.1|7249.1|6
1721637900000|2024-07-22 08:45:00|7234.2|7222.2|7246.3|7234.3|7249.5|7237.5|7223.8|7211.8|7
1721637910000|2024-07-22 08:45:10|7249.3|7237.3|7248.1|7236.1|7249.3|7237.3|7237.3|7225.3|3
1721637920000|2024-07-22 08:45:20|7247.6|7235.6|7247.6|7235.6|7247.6|7235.6|7247.6|7235.6|0
1721637930000|2024-07-22 08:45:30|7246.1|7234.1|7246.9|7234.9|7247.1|7235.1|7244.6|7232.6|2
1721637940000|2024-07-22 08:45:40|7247.1|7235.1|7247.1|7235.1|7247.1|7235.1|7247.1|7235.1|0
1721637950000|2024-07-22 08:45:50|7247.4|7235.4|7265.1|7253.1|7265.1|7253.1|7247.4|7235.4|11
1721637960000|2024-07-22 08:46:00|7266.6|7254.6|7281.7|7269.7|7282|7270|7265.6|7253.6|11
1721637970000|2024-07-22 08:46:10|7280.4|7268.4|7300.1|7288.1|7300.1|7288.1|7279.2|7267.2|7
1721637980000|2024-07-22 08:46:20|7304.5|7292.5|7292|7280|7309.7|7297.7|7291.6|7279.6|15
1721637990000|2024-07-22 08:46:30|7291.1|7279.1|7294.1|7282.1|7294.1|7282.1|7291.1|7279.1|3
1721638000000|2024-07-22 08:46:40|7291.6|7279.6|7292|7280|7292.7|7280.7|7291.1|7279.1|17
1721638010000|2024-07-22 08:46:50|7292.2|7280.2|7294.7|7282.7|7294.9|7282.9|7292.2|7280.2|1
1721638020000|2024-07-22 08:47:00|7295.1|7283.1|7311.5|7299.5|7311.7|7299.7|7294.5|7282.5|18
1721638030000|2024-07-22 08:47:10|7310.4|7298.4|7310.4|7298.4|7310.4|7298.4|7310.4|7298.4|0
1721638040000|2024-07-22 08:47:20|7310.7|7298.7|7310.7|7298.7|7310.7|7298.7|7310.7|7298.7|2
1721638050000|2024-07-22 08:47:30|7310.4|7298.4|7309.9|7297.9|7310.4|7298.4|7309.9|7297.9|0
1721638060000|2024-07-22 08:47:40|7308|7296|7307.9|7295.9|7308|7296|7307.4|7295.4|2
1721638070000|2024-07-22 08:47:50|7307.2|7295.2|7309.4|7297.4|7314.1|7302.1|7307|7295|7
1721638080000|2024-07-22 08:48:00|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|4
1721638090000|2024-07-22 08:48:10|7317.8|7305.8|7309.1|7297.1|7317.8|7305.8|7309.1|7297.1|4
1721638100000|2024-07-22 08:48:20|7310.2|7298.2|7311.1|7299.1|7311.1|7299.1|7310.2|7298.2|0
1721638110000|2024-07-22 08:48:30|7311.6|7299.6|7309.3|7297.3|7311.6|7299.6|7309.3|7297.3|0
1721638130000|2024-07-22 08:48:50|7309|7297|7308.6|7296.6|7309|7297|7308.6|7296.6|0
1721638140000|2024-07-22 08:49:00|7308.3|7296.3|7304.2|7292.2|7310.7|7298.7|7289.2|7277.2|11
1721638150000|2024-07-22 08:49:10|7304.4|7292.4|7300.1|7288.1|7306.2|7294.2|7300.1|7288.1|5
1721638160000|2024-07-22 08:49:20|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|7298.9|7286.9|0
1721638170000|2024-07-22 08:49:30|7299.6|7287.6|7306.9|7294.9|7307.2|7295.2|7299.6|7287.6|1
1721638190000|2024-07-22 08:49:50|7305.4|7293.4|7304.9|7292.9|7305.4|7293.4|7304.9|7292.9|0
1721638200000|2024-07-22 08:50:00|7305.3|7293.3|7305.3|7293.3|7305.3|7293.3|7305.3|7293.3|0
1721638210000|2024-07-22 08:50:10|7305.6|7293.6|7314.2|7302.2|7314.2|7302.2|7305.6|7293.6|5
1721638220000|2024-07-22 08:50:20|7314.6|7302.6|7343.8|7331.8|7347.2|7335.2|7314.6|7302.6|6
1721638230000|2024-07-22 08:50:30|7341.3|7329.3|7345.7|7333.7|7351.4|7339.4|7341.3|7329.3|4
1721638240000|2024-07-22 08:50:40|7342.8|7330.8|7341.6|7329.6|7343.6|7331.6|7341.6|7329.6|0
1721638250000|2024-07-22 08:50:50|7341.8|7329.8|7336.8|7324.8|7341.8|7329.8|7336.8|7324.8|0
1721638270000|2024-07-22 08:51:10|7336.3|7324.3|7332.4|7320.4|7336.6|7324.6|7330.3|7318.3|1
1721638280000|2024-07-22 08:51:20|7332|7320|7328.8|7316.8|7332|7320|7328.8|7316.8|1
1721638290000|2024-07-22 08:51:30|7330.3|7318.3|7330.3|7318.3|7330.3|7318.3|7330.3|7318.3|0
1721638300000|2024-07-22 08:51:40|7328.5|7316.5|7321.3|7309.3|7328.5|7316.5|7321.3|7309.3|0
1721638310000|2024-07-22 08:51:50|7319.1|7307.1|7319.2|7307.2|7319.2|7307.2|7315.8|7303.8|0
1721638320000|2024-07-22 08:52:00|7320|7308|7320.7|7308.7|7321.2|7309.2|7320|7308|0
1721638330000|2024-07-22 08:52:10|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|0
1721638340000|2024-07-22 08:52:20|7320.2|7308.2|7317.9|7305.9|7320.2|7308.2|7315.9|7303.9|1
1721638350000|2024-07-22 08:52:30|7317|7305|7311.2|7299.2|7317|7305|7311.2|7299.2|0
1721638360000|2024-07-22 08:52:40|7311.4|7299.4|7311.6|7299.6|7311.6|7299.6|7311.2|7299.2|0
1721638370000|2024-07-22 08:52:50|7314.9|7302.9|7314.9|7302.9|7314.9|7302.9|7314.9|7302.9|0
1721638380000|2024-07-22 08:53:00|7313.6|7301.6|7312.9|7300.9|7313.6|7301.6|7312.3|7300.3|0
1721638390000|2024-07-22 08:53:10|7320.2|7308.2|7317.9|7305.9|7320.3|7308.3|7317.9|7305.9|3
1721638400000|2024-07-22 08:53:20|7317.6|7305.6|7335.2|7323.2|7335.2|7323.2|7317.6|7305.6|2
1721638410000|2024-07-22 08:53:30|7335.8|7323.8|7329.4|7317.4|7336.1|7324.1|7328.3|7316.3|1
1721638420000|2024-07-22 08:53:40|7331.2|7319.2|7331.9|7319.9|7333.2|7321.2|7331.2|7319.2|0
1721638430000|2024-07-22 08:53:50|7332|7320|7331.4|7319.4|7332|7320|7331.4|7319.4|0
1721638440000|2024-07-22 08:54:00|7330.6|7318.6|7330.6|7318.6|7330.6|7318.6|7330.6|7318.6|1
1721638450000|2024-07-22 08:54:10|7331.4|7319.4|7334.4|7322.4|7334.4|7322.4|7331.4|7319.4|1
1721638460000|2024-07-22 08:54:20|7334.1|7322.1|7334.8|7322.8|7334.8|7322.8|7334.1|7322.1|1
1721638470000|2024-07-22 08:54:30|7333.6|7321.6|7333.6|7321.6|7333.6|7321.6|7333.6|7321.6|0
1721638480000|2024-07-22 08:54:40|7335.5|7323.5|7355.4|7343.4|7355.4|7343.4|7335.5|7323.5|5
1721638490000|2024-07-22 08:54:50|7353.2|7341.2|7349.3|7337.3|7353.2|7341.2|7344.2|7332.2|1
1721638500000|2024-07-22 08:55:00|7349.5|7337.5|7355.2|7343.2|7355.5|7343.5|7349.5|7337.5|2
1721638510000|2024-07-22 08:55:10|7354.8|7342.8|7364.3|7352.3|7364.3|7352.3|7354.5|7342.5|4
1721638520000|2024-07-22 08:55:20|7364.4|7352.4|7368.5|7356.5|7368.5|7356.5|7364.4|7352.4|2
1721638530000|2024-07-22 08:55:30|7373.6|7361.6|7376.9|7364.9|7376.9|7364.9|7373.6|7361.6|1
1721638540000|2024-07-22 08:55:40|7376|7364|7376.5|7364.5|7376.5|7364.5|7369.2|7357.2|0
1721638550000|2024-07-22 08:55:50|7374.3|7362.3|7375.3|7363.3|7375.3|7363.3|7374.3|7362.3|1
1721638560000|2024-07-22 08:56:00|7375.6|7363.6|7377.3|7365.3|7377.3|7365.3|7375.6|7363.6|0
1721638570000|2024-07-22 08:56:10|7379.4|7367.4|7377.9|7365.9|7380.4|7368.4|7377.9|7365.9|1
1721638580000|2024-07-22 08:56:20|7377.6|7365.6|7377.6|7365.6|7377.8|7365.8|7377.6|7365.6|0
1721638590000|2024-07-22 08:56:30|7377|7365|7378.3|7366.3|7378.3|7366.3|7377|7365|1
1721638600000|2024-07-22 08:56:40|7378.5|7366.5|7377.7|7365.7|7378.8|7366.8|7377.7|7365.7|0
1721638610000|2024-07-22 08:56:50|7379.7|7367.7|7380|7368|7380|7368|7379.5|7367.5|2
1721638620000|2024-07-22 08:57:00|7379.4|7367.4|7377|7365|7379.4|7367.4|7370.2|7358.2|3
1721638630000|2024-07-22 08:57:10|7377.6|7365.6|7369|7357|7377.6|7365.6|7369|7357|3
1721638640000|2024-07-22 08:57:20|7370.1|7358.1|7370.8|7358.8|7370.8|7358.8|7370.1|7358.1|0
1721638650000|2024-07-22 08:57:30|7370.3|7358.3|7363.7|7351.7|7370.3|7358.3|7362.6|7350.6|2
1721638660000|2024-07-22 08:57:40|7363.5|7351.5|7363.5|7351.5|7363.5|7351.5|7363.5|7351.5|0
1721638670000|2024-07-22 08:57:50|7363.2|7351.2|7363.2|7351.2|7365.2|7353.2|7363|7351|0
1721638680000|2024-07-22 08:58:00|7363.8|7351.8|7363.8|7351.8|7363.8|7351.8|7363.8|7351.8|0
1721638690000|2024-07-22 08:58:10|7363.5|7351.5|7381.7|7369.7|7381.7|7369.7|7363|7351|4
1721638700000|2024-07-22 08:58:20|7381.2|7369.2|7368.8|7356.8|7381.2|7369.2|7368.8|7356.8|6
1721638710000|2024-07-22 08:58:30|7368.2|7356.2|7368.2|7356.2|7368.2|7356.2|7368.2|7356.2|0
1721638720000|2024-07-22 08:58:40|7368.7|7356.7|7371.9|7359.9|7372.1|7360.1|7368.7|7356.7|0
1721638730000|2024-07-22 08:58:50|7371.7|7359.7|7371.4|7359.4|7371.7|7359.7|7371.4|7359.4|0
1721638740000|2024-07-22 08:59:00|7370.8|7358.8|7371.2|7359.2|7371.2|7359.2|7370.8|7358.8|0
1721638760000|2024-07-22 08:59:20|7341.7|7329.7|7342.2|7330.2|7344.2|7332.2|7341.7|7329.7|4
1721638780000|2024-07-22 08:59:40|7342|7330|7341.2|7329.2|7342|7330|7341.2|7329.2|0
1721638790000|2024-07-22 08:59:50|7341.5|7329.5|7342.9|7330.9|7342.9|7330.9|7341.5|7329.5|1
1721638800000|2024-07-22 09:00:00|7343.2|7331.2|7343.4|7331.4|7343.4|7331.4|7342.9|7330.9|0
1721638810000|2024-07-22 09:00:10|7343.2|7331.2|7343.2|7331.2|7343.2|7331.2|7343.2|7331.2|0
1721638820000|2024-07-22 09:00:20|7342.9|7330.9|7341.2|7329.2|7342.9|7330.9|7341.2|7329.2|0
1721638830000|2024-07-22 09:00:30|7340.9|7328.9|7339.4|7327.4|7340.9|7328.9|7339.4|7327.4|0
1721638840000|2024-07-22 09:00:40|7332.4|7320.4|7330.1|7318.1|7332.7|7320.7|7329.6|7317.6|3
1721638850000|2024-07-22 09:00:50|7329.9|7317.9|7309.4|7297.4|7331.7|7319.7|7309.4|7297.4|32
1721638860000|2024-07-22 09:01:00|7309.9|7297.9|7309.9|7297.9|7309.9|7297.9|7309.9|7297.9|0
1721638870000|2024-07-22 09:01:10|7309.3|7297.3|7309.3|7297.3|7309.3|7297.3|7309.3|7297.3|1
1721638910000|2024-07-22 09:01:50|7309.8|7297.8|7321.6|7309.6|7321.6|7309.6|7309.8|7297.8|3
1721638920000|2024-07-22 09:02:00|7322.2|7310.2|7319.9|7307.9|7322.2|7310.2|7319.5|7307.5|0
1721638930000|2024-07-22 09:02:10|7320.5|7308.5|7341.8|7329.8|7342.4|7330.4|7320.5|7308.5|32
1721638940000|2024-07-22 09:02:20|7342.3|7330.3|7342.1|7330.1|7342.3|7330.3|7342.1|7330.1|0
1721638950000|2024-07-22 09:02:30|7342.3|7330.3|7342.6|7330.6|7344.1|7332.1|7341.8|7329.8|1
1721638960000|2024-07-22 09:02:40|7342.5|7330.5|7342.5|7330.5|7342.5|7330.5|7342.5|7330.5|0
1721638970000|2024-07-22 09:02:50|7342.3|7330.3|7342.1|7330.1|7342.5|7330.5|7342.1|7330.1|0
1721638980000|2024-07-22 09:03:00|7341.8|7329.8|7342.3|7330.3|7342.3|7330.3|7341.8|7329.8|0
1721638990000|2024-07-22 09:03:10|7342.8|7330.8|7342|7330|7342.8|7330.8|7342|7330|0
1721639000000|2024-07-22 09:03:20|7341.5|7329.5|7343.5|7331.5|7343.5|7331.5|7341.5|7329.5|0
1721639020000|2024-07-22 09:03:40|7342.8|7330.8|7342.8|7330.8|7343|7331|7342.8|7330.8|0
1721639030000|2024-07-22 09:03:50|7343|7331|7343|7331|7343|7331|7343|7331|0
1721639040000|2024-07-22 09:04:00|7342.8|7330.8|7342|7330|7342.8|7330.8|7342|7330|0
1721639050000|2024-07-22 09:04:10|7342.2|7330.2|7342|7330|7342.2|7330.2|7342|7330|0
1721639060000|2024-07-22 09:04:20|7342.2|7330.2|7342|7330|7342.2|7330.2|7342|7330|0
1721639070000|2024-07-22 09:04:30|7342.2|7330.2|7357.4|7345.4|7359|7347|7342.2|7330.2|7
1721639080000|2024-07-22 09:04:40|7359|7347|7359|7347|7359|7347|7359|7347|1
1721639090000|2024-07-22 09:04:50|7362|7350|7362|7350|7362|7350|7362|7350|1
1721639100000|2024-07-22 09:05:00|7362.1|7350.1|7362.1|7350.1|7362.1|7350.1|7362.1|7350.1|0
1721639120000|2024-07-22 09:05:20|7370.7|7358.7|7370.7|7358.7|7370.7|7358.7|7370.7|7358.7|1
1721639130000|2024-07-22 09:05:30|7372.7|7360.7|7372.7|7360.7|7372.7|7360.7|7372.7|7360.7|0
1721639140000|2024-07-22 09:05:40|7372.4|7360.4|7369.2|7357.2|7372.4|7360.4|7369.2|7357.2|3
1721639150000|2024-07-22 09:05:50|7369.4|7357.4|7370.9|7358.9|7370.9|7358.9|7369.4|7357.4|0
1721639160000|2024-07-22 09:06:00|7371.4|7359.4|7371.7|7359.7|7371.7|7359.7|7371.4|7359.4|1
1721639170000|2024-07-22 09:06:10|7372.4|7360.4|7377.9|7365.9|7379|7367|7372.4|7360.4|9
1721639180000|2024-07-22 09:06:20|7377.4|7365.4|7377.9|7365.9|7377.9|7365.9|7377.4|7365.4|1
1721639200000|2024-07-22 09:06:40|7378.2|7366.2|7378.2|7366.2|7378.2|7366.2|7377.9|7365.9|0
1721639210000|2024-07-22 09:06:50|7377.9|7365.9|7378.2|7366.2|7378.2|7366.2|7377.9|7365.9|0
1721639220000|2024-07-22 09:07:00|7380.4|7368.4|7383.7|7371.7|7383.7|7371.7|7380.4|7368.4|12
1721639230000|2024-07-22 09:07:10|7384|7372|7384.3|7372.3|7384.3|7372.3|7383.7|7371.7|1
1721639240000|2024-07-22 09:07:20|7384.8|7372.8|7384.2|7372.2|7385.3|7373.3|7384.2|7372.2|5
1721639250000|2024-07-22 09:07:30|7382.8|7370.8|7382.6|7370.6|7382.8|7370.8|7382.6|7370.6|1
1721639260000|2024-07-22 09:07:40|7382.7|7370.7|7383.8|7371.8|7383.8|7371.8|7382.7|7370.7|0
1721639270000|2024-07-22 09:07:50|7383.3|7371.3|7382.3|7370.3|7384.1|7372.1|7379.7|7367.7|2
1721639280000|2024-07-22 09:08:00|7382.6|7370.6|7383.6|7371.6|7383.6|7371.6|7382.6|7370.6|9
1721639290000|2024-07-22 09:08:10|7383.3|7371.3|7383.3|7371.3|7383.3|7371.3|7383.1|7371.1|1
1721639300000|2024-07-22 09:08:20|7383.1|7371.1|7382.6|7370.6|7383.1|7371.1|7382.6|7370.6|0
1721639320000|2024-07-22 09:08:40|7382|7370|7382.2|7370.2|7382.2|7370.2|7382|7370|2
1721639330000|2024-07-22 09:08:50|7382|7370|7382.2|7370.2|7382.2|7370.2|7382|7370|0
1721639340000|2024-07-22 09:09:00|7379.8|7367.8|7339.9|7327.9|7379.8|7367.8|7339.9|7327.9|8
1721639350000|2024-07-22 09:09:10|7339.6|7327.6|7343.8|7331.8|7344.7|7332.7|7339.6|7327.6|2
1721639360000|2024-07-22 09:09:20|7343.6|7331.6|7342.8|7330.8|7343.6|7331.6|7342.8|7330.8|0
1721639370000|2024-07-22 09:09:30|7342.2|7330.2|7341.3|7329.3|7342.2|7330.2|7341.3|7329.3|1
1721639380000|2024-07-22 09:09:40|7341.8|7329.8|7325.1|7313.1|7341.8|7329.8|7324.3|7312.3|2
1721639390000|2024-07-22 09:09:50|7325.5|7313.5|7331.2|7319.2|7331.7|7319.7|7325.5|7313.5|2
1721639400000|2024-07-22 09:10:00|7330.9|7318.9|7353.2|7341.2|7363.9|7351.9|7330.9|7318.9|19
1721639410000|2024-07-22 09:10:10|7355.6|7343.6|7354.5|7342.5|7355.6|7343.6|7353.7|7341.7|0
1721639420000|2024-07-22 09:10:20|7354.2|7342.2|7354.2|7342.2|7354.2|7342.2|7354.2|7342.2|0
1721639440000|2024-07-22 09:10:40|7353.7|7341.7|7365.5|7353.5|7365.5|7353.5|7346.9|7334.9|37
1721639450000|2024-07-22 09:10:50|7365.7|7353.7|7367.7|7355.7|7371.6|7359.6|7365.7|7353.7|1
1721639460000|2024-07-22 09:11:00|7367.9|7355.9|7367.7|7355.7|7367.9|7355.9|7367.7|7355.7|0
1721639470000|2024-07-22 09:11:10|7367.9|7355.9|7368.2|7356.2|7368.2|7356.2|7367.9|7355.9|0
1721639480000|2024-07-22 09:11:20|7368.6|7356.6|7368.9|7356.9|7369.2|7357.2|7368.6|7356.6|1
1721639490000|2024-07-22 09:11:30|7370.6|7358.6|7372.8|7360.8|7374.9|7362.9|7370.6|7358.6|3
1721639500000|2024-07-22 09:11:40|7374.7|7362.7|7371.7|7359.7|7375.9|7363.9|7371.7|7359.7|2
1721639510000|2024-07-22 09:11:50|7371.9|7359.9|7376|7364|7384.9|7372.9|7367.2|7355.2|7
1721639520000|2024-07-22 09:12:00|7375.6|7363.6|7371.6|7359.6|7375.8|7363.8|7371.1|7359.1|0
1721639530000|2024-07-22 09:12:10|7371.1|7359.1|7370.3|7358.3|7371.6|7359.6|7370.3|7358.3|0
1721639560000|2024-07-22 09:12:40|7369|7357|7368.7|7356.7|7370|7358|7366.2|7354.2|5
1721639570000|2024-07-22 09:12:50|7369.1|7357.1|7380.4|7368.4|7383.1|7371.1|7369.1|7357.1|8
1721639580000|2024-07-22 09:13:00|7381.8|7369.8|7383.1|7371.1|7384.1|7372.1|7379.5|7367.5|3
1721639590000|2024-07-22 09:13:10|7380.3|7368.3|7379.2|7367.2|7380.3|7368.3|7377.7|7365.7|0
1721639600000|2024-07-22 09:13:20|7377.6|7365.6|7375.9|7363.9|7377.6|7365.6|7375.9|7363.9|0
1721639610000|2024-07-22 09:13:30|7375.3|7363.3|7375.8|7363.8|7375.8|7363.8|7375.3|7363.3|0
1721639620000|2024-07-22 09:13:40|7375.6|7363.6|7372.3|7360.3|7375.6|7363.6|7371.8|7359.8|1
1721639630000|2024-07-22 09:13:50|7372.1|7360.1|7371.8|7359.8|7372.1|7360.1|7371.8|7359.8|0
1721639640000|2024-07-22 09:14:00|7372.5|7360.5|7372|7360|7372.5|7360.5|7372|7360|1
1721639650000|2024-07-22 09:14:10|7371.6|7359.6|7370.8|7358.8|7371.6|7359.6|7370.8|7358.8|0
1721639660000|2024-07-22 09:14:20|7371|7359|7371|7359|7371|7359|7371|7359|0
1721639670000|2024-07-22 09:14:30|7371.3|7359.3|7371.3|7359.3|7371.3|7359.3|7371.3|7359.3|0
1721639680000|2024-07-22 09:14:40|7368.8|7356.8|7366.3|7354.3|7368.8|7356.8|7366.3|7354.3|2
1721639690000|2024-07-22 09:14:50|7366.2|7354.2|7347.8|7335.8|7367.3|7355.3|7344.6|7332.6|1
1721639700000|2024-07-22 09:15:00|7350.6|7338.6|7341|7329|7350.6|7338.6|7341|7329|2
1721639720000|2024-07-22 09:15:20|7341.2|7329.2|7338.7|7326.7|7341.2|7329.2|7338.7|7326.7|0
1721639730000|2024-07-22 09:15:30|7339.1|7327.1|7338.2|7326.2|7339.2|7327.2|7338.2|7326.2|1
1721639740000|2024-07-22 09:15:40|7337.9|7325.9|7336|7324|7337.9|7325.9|7316.4|7304.4|11
1721639750000|2024-07-22 09:15:50|7330.2|7318.2|7338.6|7326.6|7341.5|7329.5|7322.3|7310.3|4
1721639770000|2024-07-22 09:16:10|7338.5|7326.5|7338.5|7326.5|7338.5|7326.5|7338.5|7326.5|0
1721639790000|2024-07-22 09:16:30|7336.5|7324.5|7333.5|7321.5|7336.5|7324.5|7333.5|7321.5|0
1721639800000|2024-07-22 09:16:40|7333.8|7321.8|7330.5|7318.5|7335|7323|7326.5|7314.5|2
1721639810000|2024-07-22 09:16:50|7331.1|7319.1|7332|7320|7332|7320|7331.1|7319.1|0
1721639820000|2024-07-22 09:17:00|7331.7|7319.7|7331.5|7319.5|7331.7|7319.7|7331.5|7319.5|0
1721639830000|2024-07-22 09:17:10|7331.2|7319.2|7331.2|7319.2|7331.2|7319.2|7331.2|7319.2|0
1721639850000|2024-07-22 09:17:30|7332.5|7320.5|7337|7325|7337|7325|7332.5|7320.5|0
1721639860000|2024-07-22 09:17:40|7335.7|7323.7|7330|7318|7335.7|7323.7|7330|7318|3
1721639890000|2024-07-22 09:18:10|7329.9|7317.9|7329.9|7317.9|7329.9|7317.9|7329.9|7317.9|0
1721639910000|2024-07-22 09:18:30|7329.7|7317.7|7330.4|7318.4|7330.4|7318.4|7329.4|7317.4|0
1721639940000|2024-07-22 09:19:00|7330.7|7318.7|7332.4|7320.4|7332.4|7320.4|7330.7|7318.7|0
1721639960000|2024-07-22 09:19:20|7347.6|7335.6|7347.6|7335.6|7347.6|7335.6|7347.6|7335.6|1
1721639970000|2024-07-22 09:19:30|7348.4|7336.4|7335.9|7323.9|7348.7|7336.7|7335.7|7323.7|1
1721639980000|2024-07-22 09:19:40|7335.3|7323.3|7332.7|7320.7|7335.3|7323.3|7332.7|7320.7|0
1721640000000|2024-07-22 09:20:00|7332.4|7320.4|7332.4|7320.4|7332.4|7320.4|7332.4|7320.4|0
1721640020000|2024-07-22 09:20:20|7332.2|7320.2|7331.4|7319.4|7332.2|7320.2|7331.4|7319.4|0
1721640040000|2024-07-22 09:20:40|7342.3|7330.3|7342.8|7330.8|7342.8|7330.8|7342.3|7330.3|4
1721640050000|2024-07-22 09:20:50|7341.3|7329.3|7339.9|7327.9|7341.3|7329.3|7339.9|7327.9|0
1721640060000|2024-07-22 09:21:00|7340.1|7328.1|7344.4|7332.4|7344.4|7332.4|7340.1|7328.1|0
1721640070000|2024-07-22 09:21:10|7344.2|7332.2|7330.7|7318.7|7344.4|7332.4|7330.7|7318.7|8
1721640080000|2024-07-22 09:21:20|7329.9|7317.9|7330.3|7318.3|7330.8|7318.8|7329.5|7317.5|1
1721640090000|2024-07-22 09:21:30|7330|7318|7324.8|7312.8|7330|7318|7324.8|7312.8|0
1721640100000|2024-07-22 09:21:40|7324.1|7312.1|7321.3|7309.3|7324.1|7312.1|7321.3|7309.3|0
1721640120000|2024-07-22 09:22:00|7321|7309|7296.4|7284.4|7321|7309|7296.4|7284.4|6
1721640130000|2024-07-22 09:22:10|7293.3|7281.3|7297.8|7285.8|7297.8|7285.8|7290.8|7278.8|3
1721640140000|2024-07-22 09:22:20|7298.1|7286.1|7297.8|7285.8|7298.1|7286.1|7280.5|7268.5|28
1721640150000|2024-07-22 09:22:30|7298.1|7286.1|7288.6|7276.6|7299.1|7287.1|7288.6|7276.6|1
1721640160000|2024-07-22 09:22:40|7290|7278|7292|7280|7293.5|7281.5|7290|7278|1
1721640170000|2024-07-22 09:22:50|7292.2|7280.2|7292.2|7280.2|7292.2|7280.2|7292.2|7280.2|0
1721640180000|2024-07-22 09:23:00|7291.9|7279.9|7292.4|7280.4|7292.4|7280.4|7291.9|7279.9|0
1721640200000|2024-07-22 09:23:20|7289.8|7277.8|7282.3|7270.3|7289.8|7277.8|7282.3|7270.3|0
1721640210000|2024-07-22 09:23:30|7281.2|7269.2|7281.2|7269.2|7281.2|7269.2|7281.2|7269.2|0
1721640250000|2024-07-22 09:24:10|7282.3|7270.3|7282.3|7270.3|7282.3|7270.3|7282.3|7270.3|0
1721640260000|2024-07-22 09:24:20|7282.8|7270.8|7282.8|7270.8|7282.8|7270.8|7282.8|7270.8|0
1721640270000|2024-07-22 09:24:30|7278|7266|7277.5|7265.5|7278|7266|7275.8|7263.8|1
1721640280000|2024-07-22 09:24:40|7275.8|7263.8|7276.3|7264.3|7276.3|7264.3|7275.8|7263.8|0
1721640290000|2024-07-22 09:24:50|7276.5|7264.5|7279.1|7267.1|7279.6|7267.6|7276.5|7264.5|0
1721640300000|2024-07-22 09:25:00|7272.1|7260.1|7271.9|7259.9|7272.1|7260.1|7271.9|7259.9|0
1721640350000|2024-07-22 09:25:50|7270.7|7258.7|7270.7|7258.7|7270.9|7258.9|7270.4|7258.4|0
1721640360000|2024-07-22 09:26:00|7270.4|7258.4|7270.4|7258.4|7270.9|7258.9|7270.4|7258.4|0
1721640370000|2024-07-22 09:26:10|7270.6|7258.6|7270.4|7258.4|7270.9|7258.9|7270.4|7258.4|0
1721640380000|2024-07-22 09:26:20|7270.9|7258.9|7270.7|7258.7|7270.9|7258.9|7270.7|7258.7|0
1721640390000|2024-07-22 09:26:30|7270.4|7258.4|7269.3|7257.3|7270.4|7258.4|7269.3|7257.3|0
1721640410000|2024-07-22 09:26:50|||||||||1
1721640420000|2024-07-22 09:27:00|7269.6|7257.6|7290.5|7278.5|7294.7|7282.7|7269.6|7257.6|6
1721640430000|2024-07-22 09:27:10|7290.7|7278.7|7291|7279|7291|7279|7290.7|7278.7|0
1721640440000|2024-07-22 09:27:20|7290.1|7278.1|7292.2|7280.2|7292.2|7280.2|7288.6|7276.6|0
1721640450000|2024-07-22 09:27:30|7295|7283|7295|7283|7295|7283|7295|7283|0
1721640460000|2024-07-22 09:27:40|7295.3|7283.3|7295.3|7283.3|7295.3|7283.3|7295.3|7283.3|0
1721640470000|2024-07-22 09:27:50|7291.8|7279.8|7287|7275|7291.8|7279.8|7287|7275|0
1721640490000|2024-07-22 09:28:10|7295.5|7283.5|7306.5|7294.5|7306.5|7294.5|7295.5|7283.5|5
1721640500000|2024-07-22 09:28:20|7303.2|7291.2|7302.8|7290.8|7303.2|7291.2|7299.3|7287.3|0
1721640510000|2024-07-22 09:28:30|7301.5|7289.5|7297.1|7285.1|7301.5|7289.5|7297.1|7285.1|0
1721640520000|2024-07-22 09:28:40|7298|7286|7308.8|7296.8|7308.8|7296.8|7298|7286|0
1721640540000|2024-07-22 09:29:00|7306.6|7294.6|7304.2|7292.2|7306.6|7294.6|7301.4|7289.4|0
1721640570000|2024-07-22 09:29:30|7304|7292|7302.3|7290.3|7304|7292|7302.3|7290.3|0
1721640580000|2024-07-22 09:29:40|7290.8|7278.8|7286.1|7274.1|7290.8|7278.8|7286.1|7274.1|2
1721640600000|2024-07-22 09:30:00|7283.3|7271.3|7283.3|7271.3|7283.3|7271.3|7283.3|7271.3|0
1721640610000|2024-07-22 09:30:10|7284.1|7272.1|7279.6|7267.6|7284.1|7272.1|7279.6|7267.6|0
1721640620000|2024-07-22 09:30:20|7279.3|7267.3|7277.6|7265.6|7279.3|7267.3|7277.6|7265.6|0
1721640660000|2024-07-22 09:31:00|7283|7271|7285.6|7273.6|7290.7|7278.7|7283|7271|0
1721640670000|2024-07-22 09:31:10|7286.3|7274.3|7293.4|7281.4|7297.5|7285.5|7286.3|7274.3|1
1721640690000|2024-07-22 09:31:30|7294.8|7282.8|7294.8|7282.8|7294.8|7282.8|7294.8|7282.8|0
1721640710000|2024-07-22 09:31:50|7295.2|7283.2|7295.2|7283.2|7295.2|7283.2|7295.2|7283.2|0
1721640720000|2024-07-22 09:32:00|7285.4|7273.4|7285.6|7273.6|7285.6|7273.6|7285.4|7273.4|1
1721640730000|2024-07-22 09:32:10|7288|7276|7288|7276|7288.2|7276.2|7288|7276|1
1721640740000|2024-07-22 09:32:20|7286.9|7274.9|7285.7|7273.7|7286.9|7274.9|7285.7|7273.7|0
1721640770000|2024-07-22 09:32:50|7286.8|7274.8|7287.1|7275.1|7287.1|7275.1|7286.8|7274.8|1
1721640780000|2024-07-22 09:33:00|7286.2|7274.2|7283.9|7271.9|7286.9|7274.9|7283.9|7271.9|1
1721640790000|2024-07-22 09:33:10|7283.4|7271.4|7283.4|7271.4|7283.4|7271.4|7283.2|7271.2|0
1721640800000|2024-07-22 09:33:20|7283.1|7271.1|7282.1|7270.1|7283.1|7271.1|7282.1|7270.1|2
1721640810000|2024-07-22 09:33:30|7282.3|7270.3|7284.8|7272.8|7285.6|7273.6|7280.8|7268.8|0
1721640820000|2024-07-22 09:33:40|7282.9|7270.9|7282.9|7270.9|7282.9|7270.9|7281.7|7269.7|0
1721640830000|2024-07-22 09:33:50|7282.1|7270.1|7279.8|7267.8|7282.3|7270.3|7279.8|7267.8|0
1721640840000|2024-07-22 09:34:00|7280|7268|7280.8|7268.8|7280.8|7268.8|7280|7268|0
1721640850000|2024-07-22 09:34:10|7281.5|7269.5|7281|7269|7281.5|7269.5|7281|7269|0
1721640860000|2024-07-22 09:34:20|7280.5|7268.5|7280.5|7268.5|7280.5|7268.5|7280.5|7268.5|0
1721640910000|2024-07-22 09:35:10|7280.7|7268.7|7284.2|7272.2|7284.2|7272.2|7280.7|7268.7|1
1721640920000|2024-07-22 09:35:20|7285|7273|7284.4|7272.4|7285.2|7273.2|7282.2|7270.2|1
1721640930000|2024-07-22 09:35:30|7284.7|7272.7|7282.5|7270.5|7285.9|7273.9|7282.5|7270.5|2
1721640940000|2024-07-22 09:35:40|7282.8|7270.8|7282.8|7270.8|7282.8|7270.8|7282.8|7270.8|0
1721640950000|2024-07-22 09:35:50|7283.8|7271.8|7286.3|7274.3|7286.3|7274.3|7283.8|7271.8|0
1721641010000|2024-07-22 09:36:50|7286.2|7274.2|7287.8|7275.8|7287.8|7275.8|7286.2|7274.2|6
1721641020000|2024-07-22 09:37:00|7288|7276|7289.7|7277.7|7289.9|7277.9|7288|7276|5
1721641030000|2024-07-22 09:37:10|7289.9|7277.9|7293.4|7281.4|7293.4|7281.4|7289.1|7277.1|0
1721641040000|2024-07-22 09:37:20|7293.6|7281.6|7295.7|7283.7|7295.7|7283.7|7293.6|7281.6|0
1721641050000|2024-07-22 09:37:30|7294|7282|7290.4|7278.4|7296.1|7284.1|7290.4|7278.4|4
1721641100000|2024-07-22 09:38:20|7290.8|7278.8|7291.1|7279.1|7291.1|7279.1|7290.8|7278.8|0
1721641110000|2024-07-22 09:38:30|7292.4|7280.4|7290.9|7278.9|7292.8|7280.8|7290.9|7278.9|0
1721641120000|2024-07-22 09:38:40|7290.6|7278.6|7290.6|7278.6|7290.6|7278.6|7290.6|7278.6|0
1721641140000|2024-07-22 09:39:00|7306.9|7294.9|7306.9|7294.9|7306.9|7294.9|7306.9|7294.9|3
1721641200000|2024-07-22 09:40:00|7308.2|7296.2|7316.5|7304.5|7321.2|7309.2|7308.2|7296.2|1
1721641210000|2024-07-22 09:40:10|7316.8|7304.8|7316.8|7304.8|7316.8|7304.8|7316.8|7304.8|0
1721641230000|2024-07-22 09:40:30|7317.3|7305.3|7324.3|7312.3|7324.3|7312.3|7317.3|7305.3|0
1721641240000|2024-07-22 09:40:40|7323.7|7311.7|7319.5|7307.5|7323.7|7311.7|7319.5|7307.5|0
1721641290000|2024-07-22 09:41:30|7319.8|7307.8|7319.8|7307.8|7319.8|7307.8|7319.8|7307.8|1
1721641310000|2024-07-22 09:41:50|7318.9|7306.9|7317.5|7305.5|7318.9|7306.9|7317.5|7305.5|0
1721641330000|2024-07-22 09:42:10|7317.1|7305.1|7316.5|7304.5|7317.1|7305.1|7316.5|7304.5|0
1721641340000|2024-07-22 09:42:20|7316.3|7304.3|7312.5|7300.5|7316.3|7304.3|7311.8|7299.8|3
1721641350000|2024-07-22 09:42:30|7312.6|7300.6|7312.6|7300.6|7312.6|7300.6|7312.6|7300.6|0
1721641370000|2024-07-22 09:42:50|7311.1|7299.1|7310.3|7298.3|7311.1|7299.1|7310.3|7298.3|0
1721641380000|2024-07-22 09:43:00|7310.6|7298.6|7309.6|7297.6|7310.6|7298.6|7309.1|7297.1|0
1721641390000|2024-07-22 09:43:10|7310.6|7298.6|7308.6|7296.6|7310.6|7298.6|7308.6|7296.6|0
1721641400000|2024-07-22 09:43:20|7305.6|7293.6|7305.1|7293.1|7305.6|7293.6|7305.1|7293.1|0
1721641420000|2024-07-22 09:43:40|7307.2|7295.2|7311.6|7299.6|7311.6|7299.6|7307.2|7295.2|0
1721641440000|2024-07-22 09:44:00|7311.3|7299.3|7307.3|7295.3|7312.3|7300.3|7307.2|7295.2|2
1721641450000|2024-07-22 09:44:10|7307.6|7295.6|7307.5|7295.5|7307.6|7295.6|7307.3|7295.3|1
1721641470000|2024-07-22 09:44:30|7305.5|7293.5|7305.4|7293.4|7305.5|7293.5|7305.1|7293.1|1
1721641480000|2024-07-22 09:44:40|7304.8|7292.8|7303.9|7291.9|7304.8|7292.8|7303.9|7291.9|0
1721641490000|2024-07-22 09:44:50|7304.4|7292.4|7304.4|7292.4|7304.4|7292.4|7304.4|7292.4|0
1721641510000|2024-07-22 09:45:10|7304.2|7292.2|7304.5|7292.5|7304.5|7292.5|7304.2|7292.2|2
1721641520000|2024-07-22 09:45:20|7304.8|7292.8|7305|7293|7305|7293|7304.8|7292.8|0
1721641540000|2024-07-22 09:45:40|7308.7|7296.7|7315.7|7303.7|7318.3|7306.3|7308.7|7296.7|2
1721641550000|2024-07-22 09:45:50|7316.5|7304.5|7320.6|7308.6|7320.6|7308.6|7316.5|7304.5|0
1721641560000|2024-07-22 09:46:00|7313.9|7301.9|7323.8|7311.8|7328.5|7316.5|7312.3|7300.3|1
1721641570000|2024-07-22 09:46:10|7325.1|7313.1|7344.2|7332.2|7344.2|7332.2|7325.1|7313.1|3
1721641580000|2024-07-22 09:46:20|7327.7|7315.7|7332.4|7320.4|7332.4|7320.4|7327.7|7315.7|5
1721641590000|2024-07-22 09:46:30|7333.8|7321.8|7333.8|7321.8|7333.8|7321.8|7333.8|7321.8|0
1721641600000|2024-07-22 09:46:40|7335.5|7323.5|7333.5|7321.5|7335.5|7323.5|7333.5|7321.5|0
1721641610000|2024-07-22 09:46:50|7334|7322|7336.5|7324.5|7336.5|7324.5|7334|7322|0
1721641620000|2024-07-22 09:47:00|7336.8|7324.8|7345.2|7333.2|7345.2|7333.2|7333.5|7321.5|2
1721641630000|2024-07-22 09:47:10|7345|7333|7343.7|7331.7|7345|7333|7343.7|7331.7|1
1721641640000|2024-07-22 09:47:20|7343.4|7331.4|7344|7332|7344.4|7332.4|7342.1|7330.1|0
1721641650000|2024-07-22 09:47:30|7343.4|7331.4|7343.4|7331.4|7344.4|7332.4|7342.9|7330.9|0
1721641660000|2024-07-22 09:47:40|7343|7331|7343.7|7331.7|7343.7|7331.7|7342.4|7330.4|0
1721641670000|2024-07-22 09:47:50|7342.3|7330.3|7340|7328|7343.4|7331.4|7339.8|7327.8|0
1721641680000|2024-07-22 09:48:00|7340.1|7328.1|7338.8|7326.8|7340.3|7328.3|7334.2|7322.2|1
1721641690000|2024-07-22 09:48:10|7339|7327|7339.2|7327.2|7339.2|7327.2|7339|7327|0
1721641700000|2024-07-22 09:48:20|7339.7|7327.7|7340.5|7328.5|7340.5|7328.5|7339.7|7327.7|0
1721641710000|2024-07-22 09:48:30|7340.7|7328.7|7341.5|7329.5|7341.8|7329.8|7340.7|7328.7|0
1721641720000|2024-07-22 09:48:40|7342|7330|7342.2|7330.2|7342.2|7330.2|7342|7330|0
1721641730000|2024-07-22 09:48:50|7342.5|7330.5|7341.2|7329.2|7342.5|7330.5|7340.7|7328.7|0
1721641740000|2024-07-22 09:49:00|7341.5|7329.5|7340.7|7328.7|7341.5|7329.5|7340.7|7328.7|0
1721641750000|2024-07-22 09:49:10|7341.2|7329.2|7341.2|7329.2|7341.2|7329.2|7341.2|7329.2|0
1721641780000|2024-07-22 09:49:40|7335.7|7323.7|7335.7|7323.7|7335.7|7323.7|7335.7|7323.7|5
1721641790000|2024-07-22 09:49:50|7336.2|7324.2|7338|7326|7338.2|7326.2|7336.2|7324.2|0
1721641800000|2024-07-22 09:50:00|7335.7|7323.7|7337.6|7325.6|7337.6|7325.6|7334.4|7322.4|0
1721641810000|2024-07-22 09:50:10|7336.9|7324.9|7343.2|7331.2|7343.2|7331.2|7336.9|7324.9|1
1721641830000|2024-07-22 09:50:30|7342.9|7330.9|7343.4|7331.4|7343.7|7331.7|7342.9|7330.9|0
1721641840000|2024-07-22 09:50:40|7343.7|7331.7|7343.4|7331.4|7343.7|7331.7|7343.4|7331.4|0
1721641850000|2024-07-22 09:50:50|7343.1|7331.1|7343.1|7331.1|7343.4|7331.4|7343.1|7331.1|0
1721641860000|2024-07-22 09:51:00|7342.6|7330.6|7362.9|7350.9|7365.9|7353.9|7342.1|7330.1|12
1721641870000|2024-07-22 09:51:10|7361.9|7349.9|7362.6|7350.6|7363.5|7351.5|7361.9|7349.9|0
1721641880000|2024-07-22 09:51:20|7361.8|7349.8|7360.3|7348.3|7361.8|7349.8|7360.3|7348.3|0
1721641890000|2024-07-22 09:51:30|7361.1|7349.1|7358.2|7346.2|7365.1|7353.1|7357.8|7345.8|0
1721641900000|2024-07-22 09:51:40|7358.9|7346.9|7358.7|7346.7|7359.4|7347.4|7358.7|7346.7|0
1721641910000|2024-07-22 09:51:50|7360.2|7348.2|7360.2|7348.2|7360.2|7348.2|7360.2|7348.2|0
1721641920000|2024-07-22 09:52:00|7359.8|7347.8|7358.2|7346.2|7359.8|7347.8|7358.2|7346.2|0
1721641940000|2024-07-22 09:52:20|7358|7346|7356.7|7344.7|7358.2|7346.2|7356.7|7344.7|0
1721641960000|2024-07-22 09:52:40|7360.7|7348.7|7359.7|7347.7|7360.7|7348.7|7359.7|7347.7|0
1721641980000|2024-07-22 09:53:00|7361.1|7349.1|7368.8|7356.8|7368.8|7356.8|7361.1|7349.1|1
1721641990000|2024-07-22 09:53:10|7367.1|7355.1|7366.4|7354.4|7367.1|7355.1|7366.4|7354.4|0
1721642000000|2024-07-22 09:53:20|7367.1|7355.1|7367.3|7355.3|7367.9|7355.9|7367.1|7355.1|0
1721642010000|2024-07-22 09:53:30|7367.5|7355.5|7367.7|7355.7|7367.9|7355.9|7367.3|7355.3|0
1721642020000|2024-07-22 09:53:40|7367.9|7355.9|7368.4|7356.4|7368.4|7356.4|7367.9|7355.9|0
1721642040000|2024-07-22 09:54:00|7368.6|7356.6|7368.9|7356.9|7368.9|7356.9|7368.6|7356.6|0
1721642100000|2024-07-22 09:55:00|7369.4|7357.4|7370.4|7358.4|7370.4|7358.4|7369.4|7357.4|0
1721642110000|2024-07-22 09:55:10|7370.6|7358.6|7370.4|7358.4|7370.6|7358.6|7370.2|7358.2|1
1721642120000|2024-07-22 09:55:20|7370.6|7358.6|7370.4|7358.4|7370.6|7358.6|7370.4|7358.4|0
1721642140000|2024-07-22 09:55:40|7370.2|7358.2|7370.2|7358.2|7370.2|7358.2|7370.2|7358.2|0
1721642160000|2024-07-22 09:56:00|7370.4|7358.4|7371.6|7359.6|7371.6|7359.6|7369|7357|7
1721642170000|2024-07-22 09:56:10|7372.1|7360.1|7369|7357|7372.7|7360.7|7368.2|7356.2|1
1721642180000|2024-07-22 09:56:20|7368.7|7356.7|7378.2|7366.2|7379.2|7367.2|7368.7|7356.7|4
1721642190000|2024-07-22 09:56:30|7378.4|7366.4|7377.7|7365.7|7378.9|7366.9|7377.7|7365.7|1
1721642200000|2024-07-22 09:56:40|7378.2|7366.2|7380.5|7368.5|7381.5|7369.5|7378.2|7366.2|3
1721642210000|2024-07-22 09:56:50|7378|7366|7378.5|7366.5|7378.7|7366.7|7377.9|7365.9|2
1721642220000|2024-07-22 09:57:00|7378.2|7366.2|7378.5|7366.5|7378.5|7366.5|7378.2|7366.2|0
1721642230000|2024-07-22 09:57:10|7378.7|7366.7|7377.5|7365.5|7378.7|7366.7|7377.5|7365.5|0
1721642240000|2024-07-22 09:57:20|7377.7|7365.7|7377.2|7365.2|7377.9|7365.9|7376.9|7364.9|0
1721642250000|2024-07-22 09:57:30|7376.9|7364.9|7376.9|7364.9|7377.4|7365.4|7376.9|7364.9|0
1721642260000|2024-07-22 09:57:40|7377.2|7365.2|7389.7|7377.7|7389.7|7377.7|7376|7364|15
1721642270000|2024-07-22 09:57:50|7386.3|7378.3|7384|7372|7386.3|7378.3|7384|7372|1
1721642280000|2024-07-22 09:58:00|7384.3|7372.3|7383.5|7371.5|7384.3|7372.3|7382.5|7370.5|1
1721642290000|2024-07-22 09:58:10|7380.2|7368.2|7380.2|7368.2|7380.2|7368.2|7380.2|7368.2|1
1721642310000|2024-07-22 09:58:30|7380|7368|7380.2|7368.2|7380.2|7368.2|7379.7|7367.7|1
1721642330000|2024-07-22 09:58:50|7388.9|7376.9|7389.7|7377.7|7389.7|7377.7|7388.4|7376.4|10
1721642340000|2024-07-22 09:59:00|7389.1|7377.1|7388.4|7376.4|7389.1|7377.1|7387.7|7375.7|2
1721642350000|2024-07-22 09:59:10|7388.2|7376.2|7388.4|7376.4|7388.7|7376.7|7388.2|7376.2|0
1721642360000|2024-07-22 09:59:20|7388.5|7376.5|7389|7377|7390.2|7378.2|7388.2|7376.2|10
1721642370000|2024-07-22 09:59:30|7388.2|7376.2|7419.4|7407.4|7421.1|7409.1|7388.2|7376.2|2
1721642380000|2024-07-22 09:59:40|7419.1|7407.1|7425.9|7413.9|7425.9|7413.9|7419.1|7407.1|2
1721642390000|2024-07-22 09:59:50|7443.4|7431.4|7448.7|7436.7|7448.7|7436.7|7443.4|7431.4|22
1721642400000|2024-07-22 10:00:00|7449.3|7437.3|7448.1|7436.1|7455.3|7443.3|7447.2|7435.2|11
1721642410000|2024-07-22 10:00:10|7450.8|7438.8|7450.8|7438.8|7451|7439|7450.8|7438.8|3
1721642430000|2024-07-22 10:00:30|7450.5|7438.5|7453.9|7441.9|7453.9|7441.9|7450.5|7438.5|3
1721642440000|2024-07-22 10:00:40|7438.6|7426.6|7438.5|7426.5|7445|7433|7438.5|7426.5|3
1721642450000|2024-07-22 10:00:50|7435.3|7423.3|7433.3|7421.3|7435.3|7423.3|7433.3|7421.3|0
1721642460000|2024-07-22 10:01:00|7433|7421|7436.2|7424.2|7437.3|7425.3|7433|7421|3
1721642490000|2024-07-22 10:01:30|7436|7424|7435.5|7423.5|7436|7424|7435.5|7423.5|7
1721642500000|2024-07-22 10:01:40|7435.2|7423.2|7426.4|7414.4|7435.2|7423.2|7424.3|7414.4|14
1721642510000|2024-07-22 10:01:50|7425.3|7413.3|7436.9|7424.9|7436.9|7424.9|7425.3|7413.3|3
1721642520000|2024-07-22 10:02:00|7433.8|7421.8|7431|7419|7433.8|7421.8|7431|7419|2
1721642530000|2024-07-22 10:02:10|7431.6|7419.6|7433.3|7421.3|7433.3|7421.3|7431.6|7419.6|41
1721642540000|2024-07-22 10:02:20|7436.2|7424.2|7438.2|7426.2|7438.2|7426.2|7436.2|7424.2|0
1721642550000|2024-07-22 10:02:30|7440.8|7428.8|7449|7437|7449.7|7437.7|7440.8|7428.8|2
1721642560000|2024-07-22 10:02:40|7448.4|7436.4|7448.5|7436.5|7449|7437|7447|7435|1
1721642570000|2024-07-22 10:02:50|7448.3|7436.3|7446|7434|7448.3|7436.3|7445.8|7433.8|1
1721642580000|2024-07-22 10:03:00|7446.7|7434.7|7447.1|7435.1|7448.1|7436.1|7446.7|7434.7|0
1721642590000|2024-07-22 10:03:10|7446.8|7434.8|7446.6|7434.6|7446.8|7434.8|7446.6|7434.6|0
1721642600000|2024-07-22 10:03:20|7446.4|7434.4|7450|7438|7450|7438|7446.4|7434.4|14
1721642610000|2024-07-22 10:03:30|7449.8|7437.8|7418.4|7406.4|7449.8|7437.8|7417.6|7405.6|25
1721642620000|2024-07-22 10:03:40|7420.4|7408.4|7429.9|7417.9|7431|7419|7420.4|7408.4|0
1721642630000|2024-07-22 10:03:50|7429.4|7417.4|7429|7417|7429.4|7417.4|7429|7417|0
1721642640000|2024-07-22 10:04:00|7428.7|7416.7|7428.7|7416.7|7428.7|7416.7|7428.7|7416.7|0
1721642660000|2024-07-22 10:04:20|7429.4|7417.4|7429.8|7417.8|7429.8|7417.8|7429.4|7417.4|0
1721642670000|2024-07-22 10:04:30|7424.6|7412.6|7424|7412|7426.9|7414.9|7424|7412|2
1721642680000|2024-07-22 10:04:40|7423.3|7411.3|7421.8|7409.8|7423.3|7411.3|7421.8|7409.8|0
1721642690000|2024-07-22 10:04:50|7420.5|7408.5|7406|7394|7421.2|7409.2|7398.7|7386.7|5
1721642700000|2024-07-22 10:05:00|7405.4|7393.4|7400.7|7388.7|7409.2|7397.2|7400.7|7388.7|1
1721642710000|2024-07-22 10:05:10|7399|7387|7397.9|7385.9|7399|7387|7387.1|7375.1|1
1721642720000|2024-07-22 10:05:20|7395|7383|7392.1|7380.1|7395|7383|7392.1|7380.1|0
1721642730000|2024-07-22 10:05:30|7391.8|7379.8|7391.8|7379.8|7391.8|7379.8|7391.8|7379.8|0
1721642760000|2024-07-22 10:06:00|7388.5|7380.5|7387.1|7379.1|7388.5|7380.5|7387.1|7379.1|0
1721642770000|2024-07-22 10:06:10|7390.9|7378.9|7390.7|7378.7|7390.9|7378.9|7390.7|7378.7|1
1721642780000|2024-07-22 10:06:20|7391.3|7379.3|7393|7381|7393|7381|7391.3|7379.3|0
1721642790000|2024-07-22 10:06:30|7392.7|7380.7|7396|7384|7396|7384|7390.2|7380.7|2
1721642800000|2024-07-22 10:06:40|7396.5|7384.5|7397|7385|7397.5|7385.5|7396.5|7384.5|1
1721642820000|2024-07-22 10:07:00|7397.2|7385.2|7397.5|7385.5|7397.5|7385.5|7397.2|7385.2|0
1721642830000|2024-07-22 10:07:10|7397.4|7385.4|7410.9|7398.9|7413|7401|7396.9|7384.9|1
1721642840000|2024-07-22 10:07:20|7412.2|7400.2|7414.9|7402.9|7414.9|7402.9|7412.2|7400.2|0
1721642860000|2024-07-22 10:07:40|7416|7404|7419.4|7407.4|7419.4|7407.4|7416|7404|0
1721642880000|2024-07-22 10:08:00|7421.4|7409.4|7422.2|7410.2|7422.2|7410.2|7421.4|7409.4|0
1721642890000|2024-07-22 10:08:10|7422.4|7410.4|7422.4|7410.4|7422.4|7410.4|7422.4|7410.4|0
1721642920000|2024-07-22 10:08:40|7423.5|7411.5|7424.9|7412.9|7424.9|7412.9|7423.5|7411.5|0
1721642930000|2024-07-22 10:08:50|7423.1|7411.1|7418.7|7406.7|7423.1|7411.1|7418.5|7406.5|1
1721642940000|2024-07-22 10:09:00|7418.1|7406.1|7418.1|7406.1|7418.1|7406.1|7418.1|7406.1|1
1721642950000|2024-07-22 10:09:10|7417.9|7405.9|7417.4|7405.4|7417.9|7405.9|7417.4|7405.4|0
1721642960000|2024-07-22 10:09:20|7416.9|7404.9|7415.3|7403.3|7416.9|7404.9|7415.3|7403.3|0
1721642970000|2024-07-22 10:09:30|7415|7403|7414.5|7402.5|7415|7403|7414.5|7402.5|0
1721642980000|2024-07-22 10:09:40|7414.7|7402.7|7414|7402|7415|7403|7414|7402|0
1721642990000|2024-07-22 10:09:50|7413.8|7401.8|7411.5|7399.5|7413.8|7401.8|7411.5|7399.5|0
1721643000000|2024-07-22 10:10:00|7411.7|7399.7|7412.2|7400.2|7412.2|7400.2|7411.7|7399.7|0
1721643060000|2024-07-22 10:11:00|7412|7400|7411.7|7399.7|7412|7400|7411.7|7399.7|0
1721643070000|2024-07-22 10:11:10|7411.9|7399.9|7412.2|7400.2|7412.2|7400.2|7411.7|7399.7|0
1721643080000|2024-07-22 10:11:20|7411.4|7399.4|7411.6|7399.6|7411.6|7399.6|7410.7|7398.7|0
1721643090000|2024-07-22 10:11:30|7411.8|7399.8|7411.8|7399.8|7411.8|7399.8|7411.8|7399.8|1
1721643100000|2024-07-22 10:11:40|7410.4|7398.4|7410.5|7398.5|7410.8|7398.8|7410.4|7398.4|0
1721643110000|2024-07-22 10:11:50|7412.6|7400.6|7413.1|7401.1|7415.5|7403.5|7412.6|7400.6|1
1721643120000|2024-07-22 10:12:00|7410|7398|7409.5|7397.5|7410|7398|7409.5|7397.5|0
1721643160000|2024-07-22 10:12:40|7409.8|7397.8|7410.6|7398.6|7410.6|7398.6|7409.8|7397.8|0
1721643170000|2024-07-22 10:12:50|7410.8|7398.8|7410.8|7398.8|7410.8|7398.8|7410.8|7398.8|1
1721643180000|2024-07-22 10:13:00|7411.4|7399.4|7411.4|7399.4|7411.4|7399.4|7411.4|7399.4|0
1721643220000|2024-07-22 10:13:40|7411.6|7399.6|7412.9|7400.9|7412.9|7400.9|7411.6|7399.6|0
1721643230000|2024-07-22 10:13:50|7413.7|7401.7|7414.2|7402.2|7414.2|7402.2|7413.7|7401.7|1
1721643240000|2024-07-22 10:14:00|7413.9|7401.9|7413.9|7401.9|7414.2|7402.2|7413.9|7401.9|0
1721643260000|2024-07-22 10:14:20|7414.2|7402.2|7414.4|7402.4|7414.4|7402.4|7413.9|7401.9|0
1721643280000|2024-07-22 10:14:40|7415.4|7403.4|7430.8|7418.8|7432.1|7420.1|7415.4|7403.4|2
1721643290000|2024-07-22 10:14:50|7429.6|7417.6|7426.7|7414.7|7429.6|7417.6|7426.7|7414.7|1
1721643300000|2024-07-22 10:15:00|7426.4|7414.4|7420.1|7408.1|7426.4|7414.4|7413.9|7401.9|2
1721643310000|2024-07-22 10:15:10|7422.7|7410.7|7415.8|7403.8|7425.9|7413.9|7415.8|7403.8|3
1721643330000|2024-07-22 10:15:30|7414.1|7402.1|7414.1|7402.1|7414.1|7402.1|7414.1|7402.1|0
1721643350000|2024-07-22 10:15:50|7413.4|7401.4|7413.4|7401.4|7413.4|7401.4|7413.4|7401.4|0
1721643360000|2024-07-22 10:16:00|7413.1|7401.1|7412.1|7400.1|7413.1|7401.1|7412.1|7400.1|0
1721643370000|2024-07-22 10:16:10|7411.2|7399.2|7409.6|7397.6|7411.2|7399.2|7409.6|7397.6|0
1721643380000|2024-07-22 10:16:20|7407.6|7395.6|7406.2|7394.2|7407.6|7395.6|7406.2|7394.2|0
1721643390000|2024-07-22 10:16:30|7405.9|7393.9|7407.6|7395.6|7407.6|7395.6|7405.9|7393.9|0
1721643420000|2024-07-22 10:17:00|7407.3|7395.3|7407.3|7395.3|7407.3|7395.3|7407.3|7395.3|0
1721643430000|2024-07-22 10:17:10|7407.1|7395.1|7407.1|7395.1|7407.1|7395.1|7407.1|7395.1|0
1721643450000|2024-07-22 10:17:30|7406.8|7394.8|7406.8|7394.8|7406.8|7394.8|7406.8|7394.8|0
1721643460000|2024-07-22 10:17:40|7407.1|7395.1|7407.3|7395.3|7407.3|7395.3|7407.1|7395.1|0
1721643470000|2024-07-22 10:17:50|7407.5|7395.5|7407.8|7395.8|7407.8|7395.8|7407.5|7395.5|0
1721643480000|2024-07-22 10:18:00|7408|7396|7407.5|7395.5|7408|7396|7407.5|7395.5|1
1721643500000|2024-07-22 10:18:20|7408.4|7396.4|7409.8|7397.8|7409.8|7397.8|7408.4|7396.4|1
1721643510000|2024-07-22 10:18:30|7410|7398|7410.5|7398.5|7410.5|7398.5|7410|7398|1
1721643520000|2024-07-22 10:18:40|7411.8|7399.8|7413.5|7401.5|7413.5|7401.5|7411.8|7399.8|0
1721643580000|2024-07-22 10:19:40|7397.5|7385.5|7391.5|7379.5|7397.5|7385.5|7391.5|7379.5|2
1721643600000|2024-07-22 10:20:00|7392.3|7380.3|7392.3|7380.3|7392.3|7380.3|7392.3|7380.3|1
1721643610000|2024-07-22 10:20:10|7392|7380|7392|7380|7392|7380|7392|7380|0
1721643620000|2024-07-22 10:20:20|7395.1|7383.1|7395.1|7383.1|7395.1|7383.1|7395.1|7383.1|1
1721643630000|2024-07-22 10:20:30|7396.8|7384.8|7400.4|7388.4|7400.4|7388.4|7396.8|7384.8|0
1721643640000|2024-07-22 10:20:40|7401.2|7389.2|7401.2|7389.2|7401.2|7389.2|7401.2|7389.2|0
1721643650000|2024-07-22 10:20:50|7400.2|7388.2|7400.1|7388.1|7401.2|7389.2|7400.1|7388.1|0
1721643660000|2024-07-22 10:21:00|7400.6|7388.6|7399.8|7387.8|7400.6|7388.6|7399.7|7387.7|0
1721643670000|2024-07-22 10:21:10|7399.3|7387.3|7398|7386|7399.3|7387.3|7398|7386|0
1721643680000|2024-07-22 10:21:20|7397.8|7385.8|7400.9|7388.9|7401.4|7389.4|7397.5|7385.5|0
1721643690000|2024-07-22 10:21:30|7400.4|7388.4|7400.4|7388.4|7400.4|7388.4|7399.7|7387.7|0
1721643700000|2024-07-22 10:21:40|7401|7389|7400.5|7388.5|7401|7389|7400.5|7388.5|0
1721643730000|2024-07-22 10:22:10|7400|7388|7400|7388|7400.3|7388.3|7400|7388|0
1721643740000|2024-07-22 10:22:20|7399.5|7387.5|7399.5|7387.5|7400|7388|7399.5|7387.5|0
1721643760000|2024-07-22 10:22:40|7400|7388|7399.5|7387.5|7400|7388|7399.5|7387.5|0
1721643770000|2024-07-22 10:22:50|7399.7|7387.7|7400.5|7388.5|7400.5|7388.5|7399.5|7387.5|0
1721643790000|2024-07-22 10:23:10|7406.6|7394.6|7406.6|7394.6|7406.6|7394.6|7406.6|7394.6|2
1721643810000|2024-07-22 10:23:30|7405.8|7393.8|7411.7|7399.7|7411.7|7399.7|7405.8|7393.8|0
1721643820000|2024-07-22 10:23:40|7413.4|7401.4|7413.4|7401.4|7413.4|7401.4|7413.4|7401.4|0
1721643840000|2024-07-22 10:24:00|7412.8|7400.8|7412.8|7400.8|7412.8|7400.8|7412.8|7400.8|0
1721643850000|2024-07-22 10:24:10|7412.3|7400.3|7419.6|7407.6|7426.4|7414.4|7412.3|7400.3|4
1721643860000|2024-07-22 10:24:20|7419.5|7407.5|7417.3|7405.3|7419.5|7407.5|7417.3|7405.3|0
1721643880000|2024-07-22 10:24:40|7417|7405|7417|7405|7417|7405|7417|7405|0
1721643900000|2024-07-22 10:25:00|7416.7|7404.7|7413.9|7401.9|7416.7|7404.7|7413.9|7401.9|0
1721643910000|2024-07-22 10:25:10|7414.6|7402.6|7414.6|7402.6|7414.6|7402.6|7414.6|7402.6|0
1721643920000|2024-07-22 10:25:20|7414.5|7402.5|7423.7|7411.7|7424.4|7412.4|7414.5|7402.5|0
1721643930000|2024-07-22 10:25:30|7422.3|7410.3|7425.4|7413.4|7425.9|7413.9|7422.3|7410.3|1
1721643940000|2024-07-22 10:25:40|7425.6|7413.6|7424.7|7412.7|7425.9|7413.9|7424.7|7412.7|0
1721643950000|2024-07-22 10:25:50|7425.2|7413.2|7424.9|7412.9|7425.2|7413.2|7424.5|7412.5|0
1721643960000|2024-07-22 10:26:00|7425.5|7413.5|7425.5|7413.5|7425.5|7413.5|7425.5|7413.5|0
1721643980000|2024-07-22 10:26:20|7425.2|7413.2|7430.3|7418.3|7430.3|7418.3|7425|7413|0
1721643990000|2024-07-22 10:26:30|7430.6|7418.6|7430.6|7418.6|7430.6|7418.6|7430.6|7418.6|0
1721644010000|2024-07-22 10:26:50|7432.1|7420.1|7434.1|7422.1|7434.1|7422.1|7432.1|7420.1|1
1721644020000|2024-07-22 10:27:00|7434.9|7422.9|7452.8|7440.8|7452.8|7440.8|7434.4|7422.4|4
1721644030000|2024-07-22 10:27:10|7453.3|7441.3|7445.5|7433.5|7456.8|7444.8|7443.5|7431.5|2
1721644040000|2024-07-22 10:27:20|7445.1|7433.1|7447.9|7435.9|7450.4|7438.4|7445.1|7433.1|0
1721644050000|2024-07-22 10:27:30|7447.6|7435.6|7442.9|7430.9|7447.6|7435.6|7442.9|7430.9|1
1721644060000|2024-07-22 10:27:40|7441.2|7429.2|7441.2|7429.2|7441.2|7429.2|7441.2|7429.2|0
1721644070000|2024-07-22 10:27:50|7440.3|7428.3|7438.1|7426.1|7440.3|7428.3|7438.1|7426.1|0
1721644080000|2024-07-22 10:28:00|7439.2|7427.2|7440.6|7428.6|7440.6|7428.6|7439.2|7427.2|0
1721644090000|2024-07-22 10:28:10|7440.4|7428.4|7440.4|7428.4|7440.4|7428.4|7440.4|7428.4|1
1721644110000|2024-07-22 10:28:30|7440.1|7428.1|7440.1|7428.1|7440.1|7428.1|7440.1|7428.1|0
1721644140000|2024-07-22 10:29:00|7440.6|7428.6|7440.4|7428.4|7440.6|7428.6|7440.4|7428.4|0
1721644150000|2024-07-22 10:29:10|7440.7|7428.7|7440.7|7428.7|7440.7|7428.7|7440.7|7428.7|0
1721644170000|2024-07-22 10:29:30|7439|7427|7436.7|7424.7|7439|7427|7436.7|7424.7|1
1721644180000|2024-07-22 10:29:40|7427.6|7415.6|7429.2|7417.2|7429.2|7417.2|7427.1|7415.1|1
1721644190000|2024-07-22 10:29:50|7430.7|7418.7|7433.9|7421.9|7433.9|7421.9|7430.7|7418.7|2
1721644200000|2024-07-22 10:30:00|7434.5|7422.5|7440.5|7428.5|7440.5|7428.5|7430.3|7418.3|2
1721644220000|2024-07-22 10:30:20|7433.5|7421.5|7433.5|7421.5|7433.5|7421.5|7433.5|7421.5|2
1721644240000|2024-07-22 10:30:40|7433.7|7421.7|7437|7425|7437|7425|7433.7|7421.7|1
1721644260000|2024-07-22 10:31:00|7443.4|7431.4|7443.2|7431.2|7443.4|7431.4|7442.4|7430.4|2
1721644270000|2024-07-22 10:31:10|7442.3|7430.3|7442.3|7430.3|7442.3|7430.3|7442.3|7430.3|0
1721644280000|2024-07-22 10:31:20|7442.8|7430.8|7443.3|7431.3|7443.3|7431.3|7442.8|7430.8|0
1721644290000|2024-07-22 10:31:30|7443.6|7431.6|7445|7433|7445.2|7433.2|7443.6|7431.6|1
1721644300000|2024-07-22 10:31:40|7444.9|7432.9|7445|7433|7445.2|7433.2|7444.7|7432.7|0
1721644310000|2024-07-22 10:31:50|7444.9|7432.9|7436.2|7424.2|7445.2|7433.2|7436.2|7424.2|2
1721644330000|2024-07-22 10:32:10|7437.3|7425.3|7441.7|7429.7|7441.7|7429.7|7437.3|7425.3|1
1721644340000|2024-07-22 10:32:20|7441.8|7429.8|7441|7429|7441.8|7429.8|7441|7429|0
1721644350000|2024-07-22 10:32:30|7440.7|7428.7|7440.4|7428.4|7440.9|7428.9|7440.4|7428.4|0
1721644360000|2024-07-22 10:32:40|7440.9|7428.9|7441.2|7429.2|7441.2|7429.2|7440.9|7428.9|0
1721644370000|2024-07-22 10:32:50|7440.7|7428.7|7440.9|7428.9|7440.9|7428.9|7440.7|7428.7|0
1721644380000|2024-07-22 10:33:00|7440.6|7428.6|7440.6|7428.6|7440.6|7428.6|7440.4|7428.4|0
1721644390000|2024-07-22 10:33:10|7441.2|7429.2|7441.2|7429.2|7441.2|7429.2|7441.2|7429.2|0
1721644440000|2024-07-22 10:34:00|7440.7|7428.7|7441|7429|7441|7429|7440.7|7428.7|0
1721644450000|2024-07-22 10:34:10|7442.4|7430.4|7442.4|7430.4|7442.4|7430.4|7442.4|7430.4|0
1721644460000|2024-07-22 10:34:20|7442.2|7430.2|7441.9|7429.9|7442.2|7430.2|7441.4|7429.4|0
1721644470000|2024-07-22 10:34:30|7442.2|7430.2|7442.2|7430.2|7442.2|7430.2|7442.2|7430.2|0
1721644480000|2024-07-22 10:34:40|7442.1|7430.1|7442.1|7430.1|7442.1|7430.1|7442.1|7430.1|0
1721644560000|2024-07-22 10:36:00|7441.4|7429.4|7427.9|7415.9|7441.4|7429.4|7427.9|7415.9|1
1721644570000|2024-07-22 10:36:10|7426.7|7414.7|7428.9|7416.9|7428.9|7416.9|7426.7|7414.7|0
1721644590000|2024-07-22 10:36:30|7430|7418|7430|7418|7430|7418|7430|7418|0
1721644600000|2024-07-22 10:36:40|7430.6|7418.6|7430.6|7418.6|7430.6|7418.6|7430.6|7418.6|0
1721644620000|2024-07-22 10:37:00|7431.3|7419.3|7431.3|7419.3|7431.3|7419.3|7431.3|7419.3|0
1721644630000|2024-07-22 10:37:10|7433|7421|7433|7421|7433|7421|7433|7421|0
1721644640000|2024-07-22 10:37:20|7432.8|7420.8|7433.5|7421.5|7433.5|7421.5|7432.8|7420.8|1
1721644660000|2024-07-22 10:37:40|7432.9|7420.9|7432.9|7420.9|7432.9|7420.9|7432.9|7420.9|0
1721644670000|2024-07-22 10:37:50|7431.5|7419.5|7431.5|7419.5|7431.5|7419.5|7431.5|7419.5|0
1721644680000|2024-07-22 10:38:00|7430.8|7418.8|7430.5|7418.5|7430.8|7418.8|7430.5|7418.5|0
1721644720000|2024-07-22 10:38:40|7430|7418|7430.4|7418.4|7430.4|7418.4|7429.7|7417.7|0
1721644740000|2024-07-22 10:39:00|7430.7|7418.7|7430.2|7418.2|7430.7|7418.7|7430.2|7418.2|0
1721644750000|2024-07-22 10:39:10|7430|7418|7430.3|7418.3|7430.3|7418.3|7429.4|7417.4|0
1721644770000|2024-07-22 10:39:30|7430.7|7418.7|7429.5|7417.5|7430.7|7418.7|7429.5|7417.5|0
1721644780000|2024-07-22 10:39:40|7429.3|7417.3|7428.5|7416.5|7429.3|7417.3|7428.5|7416.5|0
1721644800000|2024-07-22 10:40:00|7428.8|7416.8|7428.8|7416.8|7428.8|7416.8|7428.8|7416.8|0
1721644860000|2024-07-22 10:41:00|7428.4|7416.4|7428|7416|7428.4|7416.4|7428|7416|0
1721644870000|2024-07-22 10:41:10|7428.6|7416.6|7428.6|7416.6|7428.6|7416.6|7428.6|7416.6|0
1721644890000|2024-07-22 10:41:30|7429.7|7417.7|7429.7|7417.7|7429.7|7417.7|7429.7|7417.7|0
1721644900000|2024-07-22 10:41:40|7429.4|7417.4|7429.4|7417.4|7429.4|7417.4|7429.4|7417.4|0
1721644920000|2024-07-22 10:42:00|7429.1|7417.1|7429.1|7417.1|7429.1|7417.1|7429.1|7417.1|0
1721645030000|2024-07-22 10:43:50|7421|7409|7421|7409|7421|7409|7421|7409|1
1721645050000|2024-07-22 10:44:10|7420.7|7408.7|7420.7|7408.7|7420.7|7408.7|7420.7|7408.7|0
1721645060000|2024-07-22 10:44:20|7420.9|7408.9|7420.7|7408.7|7420.9|7408.9|7420.7|7408.7|0
1721645080000|2024-07-22 10:44:40|7404.5|7392.5|7402.6|7390.6|7404.5|7392.5|7402.6|7390.6|1
1721645100000|2024-07-22 10:45:00|7402|7390|7402|7390|7402|7390|7402|7390|0
1721645110000|2024-07-22 10:45:10|7402.6|7390.6|7402.6|7390.6|7402.6|7390.6|7402.6|7390.6|0
1721645130000|2024-07-22 10:45:30|7405|7393|7408|7396|7408.3|7396.3|7405|7393|0
1721645140000|2024-07-22 10:45:40|7407.7|7395.7|7409.1|7397.1|7409.1|7397.1|7407.7|7395.7|0
1721645150000|2024-07-22 10:45:50|7409.4|7397.4|7409.2|7397.2|7409.4|7397.4|7409.2|7397.2|0
1721645170000|2024-07-22 10:46:10|7410.7|7398.7|7411.2|7399.2|7411.2|7399.2|7410.7|7398.7|0
1721645180000|2024-07-22 10:46:20|7412.5|7400.5|7414.2|7402.2|7414.2|7402.2|7412.5|7400.5|0
1721645190000|2024-07-22 10:46:30|7415.5|7403.5|7417.2|7405.2|7417.2|7405.2|7415.5|7403.5|0
1721645200000|2024-07-22 10:46:40|7418.9|7406.9|7419.9|7407.9|7419.9|7407.9|7418.9|7406.9|0
1721645210000|2024-07-22 10:46:50|7420.2|7408.2|7421.9|7409.9|7421.9|7409.9|7420.2|7408.2|0
1721645230000|2024-07-22 10:47:10|7422.4|7410.4|7422.4|7410.4|7422.4|7410.4|7422.4|7410.4|0
1721645240000|2024-07-22 10:47:20|7423.4|7411.4|7414.4|7402.4|7424.4|7412.4|7414.4|7402.4|1
1721645250000|2024-07-22 10:47:30|7415|7403|7415|7403|7415|7403|7415|7403|0
1721645260000|2024-07-22 10:47:40|7413.9|7401.9|7409.4|7397.4|7413.9|7401.9|7409.4|7397.4|1
1721645270000|2024-07-22 10:47:50|7408.4|7396.4|7407.9|7395.9|7408.4|7396.4|7407.9|7395.9|0
1721645280000|2024-07-22 10:48:00|7407.6|7395.6|7408.4|7396.4|7408.4|7396.4|7407.1|7395.1|0
1721645290000|2024-07-22 10:48:10|7410.9|7398.9|7412.3|7400.3|7412.6|7400.6|7410.9|7398.9|0
1721645310000|2024-07-22 10:48:30|7411.8|7399.8|7413|7401|7413|7401|7411.5|7399.5|3
1721645320000|2024-07-22 10:48:40|7412.7|7400.7|7412.7|7400.7|7412.7|7400.7|7412.7|7400.7|0
1721645350000|2024-07-22 10:49:10|7411.5|7399.5|7411.5|7399.5|7411.5|7399.5|7411.5|7399.5|0
1721645360000|2024-07-22 10:49:20|7409.4|7397.4|7408.8|7396.8|7409.4|7397.4|7408.8|7396.8|0
1721645380000|2024-07-22 10:49:40|7408.5|7396.5|7408.5|7396.5|7408.5|7396.5|7408.5|7396.5|0
1721645470000|2024-07-22 10:51:10|7408.2|7396.2|7408.2|7396.2|7408.2|7396.2|7408.2|7396.2|0
1721645520000|2024-07-22 10:52:00|7408.8|7396.8|7409.3|7397.3|7409.5|7397.5|7408.8|7396.8|0
1721645530000|2024-07-22 10:52:10|7408.7|7396.7|7408.9|7396.9|7408.9|7396.9|7408.7|7396.7|0
1721645550000|2024-07-22 10:52:30|7408.7|7396.7|7408.9|7396.9|7408.9|7396.9|7408.4|7396.4|0
1721645560000|2024-07-22 10:52:40|7410.4|7398.4|7409.8|7397.8|7410.4|7398.4|7409.8|7397.8|1
1721645590000|2024-07-22 10:53:10|7408.9|7396.9|7408.9|7396.9|7408.9|7396.9|7408.9|7396.9|0
1721645600000|2024-07-22 10:53:20|7408.1|7396.1|7408.6|7396.6|7408.6|7396.6|7407.9|7395.9|0
1721645610000|2024-07-22 10:53:30|7408.3|7396.3|7408.3|7396.3|7408.3|7396.3|7408.3|7396.3|0
1721645620000|2024-07-22 10:53:40|7408.9|7396.9|7409.2|7397.2|7409.2|7397.2|7408.9|7396.9|0
1721645640000|2024-07-22 10:54:00|7408.9|7396.9|7407.9|7395.9|7408.9|7396.9|7407.9|7395.9|0
1721645660000|2024-07-22 10:54:20|7407.8|7395.8|7407.8|7395.8|7407.8|7395.8|7407.8|7395.8|2
1721645670000|2024-07-22 10:54:30|7410.1|7398.1|7410.1|7398.1|7410.1|7398.1|7410.1|7398.1|0
1721645680000|2024-07-22 10:54:40|7409.5|7397.5|7409.5|7397.5|7409.5|7397.5|7409.5|7397.5|0
1721645700000|2024-07-22 10:55:00|7408.9|7396.9|7403.2|7391.2|7408.9|7396.9|7403.1|7391.1|0
1721645710000|2024-07-22 10:55:10|7403.5|7391.5|7413.6|7401.6|7414.7|7402.7|7403.5|7391.5|2
1721645740000|2024-07-22 10:55:40|7414.1|7402.1|7413.9|7401.9|7414.1|7402.1|7413.9|7401.9|0
1721645750000|2024-07-22 10:55:50|7414.5|7402.5|7414.5|7402.5|7414.5|7402.5|7414.5|7402.5|1
1721645760000|2024-07-22 10:56:00|7413.9|7401.9|7414.8|7402.8|7414.9|7402.9|7413.9|7401.9|1
1721645770000|2024-07-22 10:56:10|7415.1|7403.1|7415.1|7403.1|7415.1|7403.1|7415.1|7403.1|0
1721645810000|2024-07-22 10:56:50|7417.1|7405.1|7419.6|7407.6|7419.6|7407.6|7417.1|7405.1|0
1721645820000|2024-07-22 10:57:00|7419.8|7407.8|7414.4|7402.4|7420.1|7413.1|7412|7400|8
1721645840000|2024-07-22 10:57:20|7414.6|7402.6|7414.9|7402.9|7414.9|7402.9|7414.6|7402.6|0
1721645850000|2024-07-22 10:57:30|7414.6|7402.6|7412.6|7400.6|7414.6|7402.6|7412.6|7400.6|1
1721645860000|2024-07-22 10:57:40|7413.5|7401.5|7413.5|7401.5|7413.5|7401.5|7413.5|7401.5|0
1721645880000|2024-07-22 10:58:00|7412.9|7400.9|7412.9|7400.9|7412.9|7400.9|7412.9|7400.9|0
1721645910000|2024-07-22 10:58:30|7413.2|7401.2|7413.2|7401.2|7413.2|7401.2|7413.2|7401.2|0
1721645940000|2024-07-22 10:59:00|7413.4|7401.4|7448.2|7436.2|7449.5|7437.5|7413.4|7401.4|6
1721645960000|2024-07-22 10:59:20|7447.7|7435.7|7447.4|7435.4|7447.7|7435.7|7447.4|7435.4|0
1721645980000|2024-07-22 10:59:40|7434|7422|7441.9|7429.9|7441.9|7429.9|7434|7422|1
1721646000000|2024-07-22 11:00:00|7442.2|7430.2|7444.6|7432.6|7444.6|7432.6|7442.2|7430.2|0
1721646010000|2024-07-22 11:00:10|7444.9|7432.9|7444.9|7432.9|7444.9|7432.9|7444.9|7432.9|0
1721646020000|2024-07-22 11:00:20|7445.1|7433.1|7456.1|7444.1|7458.2|7446.2|7445.1|7433.1|7
1721646030000|2024-07-22 11:00:30|7456.9|7444.9|7456.9|7444.9|7456.9|7444.9|7456.9|7444.9|1
1721646040000|2024-07-22 11:00:40|7457.1|7445.1|7458.1|7446.1|7458.1|7446.1|7457.1|7445.1|2
1721646070000|2024-07-22 11:01:10|7475.6|7463.6|7476.9|7464.9|7486.6|7474.6|7475.6|7463.6|6
1721646080000|2024-07-22 11:01:20|7475.4|7463.4|7478.9|7466.9|7478.9|7466.9|7473.3|7461.3|1
1721646090000|2024-07-22 11:01:30|7478.1|7466.1|7474.3|7462.3|7478.1|7466.1|7474.3|7462.3|1
1721646100000|2024-07-22 11:01:40|7474.9|7462.9|7476.1|7464.1|7476.1|7464.1|7474.9|7462.9|0
1721646110000|2024-07-22 11:01:50|7476.3|7464.3|7475.4|7463.4|7476.6|7464.6|7475.1|7463.1|0
1721646120000|2024-07-22 11:02:00|7475.1|7463.1|7471.3|7459.3|7475.6|7463.6|7471.3|7459.3|1
1721646130000|2024-07-22 11:02:10|7470.3|7458.3|7471.8|7459.8|7472.1|7460.1|7469.5|7457.5|0
1721646140000|2024-07-22 11:02:20|7472.6|7460.6|7472.6|7460.6|7472.6|7460.6|7472.6|7460.6|0
1721646150000|2024-07-22 11:02:30|7473.2|7461.2|7473.2|7461.2|7473.2|7461.2|7473.2|7461.2|0
1721646160000|2024-07-22 11:02:40|7473.4|7461.4|7473.4|7461.4|7473.4|7461.4|7473.4|7461.4|0
1721646180000|2024-07-22 11:03:00|7473.8|7461.8|7474.4|7462.4|7474.4|7462.4|7473.8|7461.8|0
1721646190000|2024-07-22 11:03:10|7474.7|7462.7|7474.7|7462.7|7474.7|7462.7|7474.7|7462.7|0
1721646200000|2024-07-22 11:03:20|7474.9|7462.9|7474.9|7462.9|7474.9|7462.9|7474.7|7462.7|0
1721646220000|2024-07-22 11:03:40|7461.2|7449.2|7459.3|7447.3|7461.2|7449.2|7459.3|7447.3|1
1721646230000|2024-07-22 11:03:50|7459.5|7447.5|7461|7449|7461|7449|7459.5|7447.5|0
1721646300000|2024-07-22 11:05:00|7459.9|7447.9|7457.6|7445.6|7459.9|7447.9|7457.6|7445.6|1
1721646330000|2024-07-22 11:05:30|7457|7445|7447|7435|7457|7445|7442.8|7430.8|1
1721646340000|2024-07-22 11:05:40|7449|7437|7451.3|7439.3|7451.9|7439.9|7449|7437|0
1721646350000|2024-07-22 11:05:50|7454.8|7442.8|7458.4|7446.4|7458.7|7446.7|7454.8|7442.8|0
1721646370000|2024-07-22 11:06:10|7456.4|7444.4|7456.4|7444.4|7456.4|7444.4|7456.4|7444.4|0
1721646390000|2024-07-22 11:06:30|7455|7443|7447.2|7435.2|7455|7443|7447.2|7435.2|1
1721646400000|2024-07-22 11:06:40|7444|7432|7450.4|7438.4|7450.4|7438.4|7440.1|7432|1
1721646420000|2024-07-22 11:07:00|7451|7439|7450.8|7438.8|7451|7439|7450.8|7438.8|0
1721646430000|2024-07-22 11:07:10|7451|7439|7454.7|7442.7|7454.7|7442.7|7451|7439|0
1721646450000|2024-07-22 11:07:30|7455.1|7443.1|7455.4|7443.4|7455.6|7443.6|7455.1|7443.1|1
1721646470000|2024-07-22 11:07:50|7456.1|7444.1|7456.1|7444.1|7456.1|7444.1|7456.1|7444.1|0
1721646490000|2024-07-22 11:08:10|7455.9|7443.9|7448.3|7436.3|7455.9|7443.9|7448.3|7436.3|0
1721646500000|2024-07-22 11:08:20|7444.8|7432.8|7449.7|7437.7|7449.7|7437.7|7440.6|7428.6|1
1721646510000|2024-07-22 11:08:30|7449.4|7437.4|7449|7437|7449.4|7437.4|7449|7437|0
1721646560000|2024-07-22 11:09:20|7448.3|7436.3|7444.2|7432.2|7448.3|7436.3|7444.2|7432.2|1
1721646580000|2024-07-22 11:09:40|7444.7|7432.7|7445.7|7433.7|7445.7|7433.7|7444.7|7432.7|0
1721646620000|2024-07-22 11:10:20|7448.7|7436.7|7455.6|7443.6|7455.6|7443.6|7448.7|7436.7|0
1721646630000|2024-07-22 11:10:30|7456.4|7444.4|7454.6|7442.6|7456.4|7444.4|7454.6|7442.6|0
1721646670000|2024-07-22 11:11:10|7454.4|7442.4|7454.1|7442.1|7454.4|7442.4|7454.1|7442.1|0
1721646680000|2024-07-22 11:11:20|7453.6|7441.6|7453.4|7441.4|7453.6|7441.6|7453.4|7441.4|0
1721646690000|2024-07-22 11:11:30|7453.1|7441.1|7446.9|7434.9|7453.1|7441.1|7446.9|7434.9|1
1721646700000|2024-07-22 11:11:40|7444.7|7432.7|7444|7432|7444.7|7432.7|7444|7432|0
1721646710000|2024-07-22 11:11:50|7441.6|7429.6|7434.3|7422.3|7441.6|7429.6|7434.3|7422.3|1
1721646720000|2024-07-22 11:12:00|7433.9|7421.9|7432.3|7420.3|7433.9|7421.9|7432.3|7420.3|0
1721646740000|2024-07-22 11:12:20|7432.5|7420.5|7432.5|7420.5|7432.5|7420.5|7432.5|7420.5|0
1721646750000|2024-07-22 11:12:30|7432.2|7420.2|7432.2|7420.2|7432.2|7420.2|7432.2|7420.2|0
1721646860000|2024-07-22 11:14:20|7435.4|7423.4|7441.1|7429.1|7441.1|7429.1|7435.4|7423.4|0
1721646870000|2024-07-22 11:14:30|7440.9|7428.9|7440.4|7428.4|7440.9|7428.9|7440.4|7428.4|0
1721646880000|2024-07-22 11:14:40|7440.2|7428.2|7439.4|7427.4|7440.2|7428.2|7439.4|7427.4|0
1721646890000|2024-07-22 11:14:50|7439.2|7427.2|7438.4|7426.4|7439.2|7427.2|7438.4|7426.4|0
1721646900000|2024-07-22 11:15:00|7438.2|7426.2|7436.9|7424.9|7438.2|7426.2|7436.9|7424.9|0
1721646920000|2024-07-22 11:15:20|7433.9|7421.9|7427.5|7415.5|7433.9|7421.9|7427.5|7415.5|0
1721646930000|2024-07-22 11:15:30|7427|7415|7426.5|7414.5|7427|7415|7426.5|7414.5|0
1721646940000|2024-07-22 11:15:40|7426.3|7414.3|7425|7413|7426.3|7414.3|7425|7413|0
1721646950000|2024-07-22 11:15:50|7424.2|7412.2|7421.2|7409.2|7424.2|7412.2|7421.2|7409.2|0
1721646980000|2024-07-22 11:16:20|7421.6|7409.6|7422.5|7410.5|7422.5|7410.5|7421.6|7409.6|0
1721646990000|2024-07-22 11:16:30|7422.2|7410.2|7422.2|7410.2|7422.5|7410.5|7422.2|7410.2|0
1721647000000|2024-07-22 11:16:40|7422.5|7410.5|7426.7|7414.7|7427.2|7415.2|7422.2|7410.2|0
1721647050000|2024-07-22 11:17:30|7421.7|7409.7|7420.7|7408.7|7421.7|7409.7|7420.7|7408.7|1
1721647060000|2024-07-22 11:17:40|7422.5|7410.5|7425.3|7413.3|7425.3|7413.3|7422.5|7410.5|0
1721647080000|2024-07-22 11:18:00|7427.7|7415.7|7420.3|7408.3|7427.7|7415.7|7420.3|7408.3|0
1721647120000|2024-07-22 11:18:40|7420.5|7408.5|7421.3|7409.3|7421.3|7409.3|7420.5|7408.5|0
1721647180000|2024-07-22 11:19:40|||||||||1
1721647210000|2024-07-22 11:20:10|7421.5|7409.5|7423.8|7411.8|7423.8|7411.8|7421.5|7409.5|0
1721647270000|2024-07-22 11:21:10|7424|7412|7424.8|7412.8|7424.8|7412.8|7424|7412|0
1721647280000|2024-07-22 11:21:20|7418.3|7406.3|7418.8|7406.8|7418.8|7406.8|7417.9|7405.9|1
1721647300000|2024-07-22 11:21:40|7417.2|7405.2|7407.9|7395.9|7417.2|7405.2|7407.7|7395.7|1
1721647330000|2024-07-22 11:22:10|7408.2|7396.2|7408.2|7396.2|7408.2|7396.2|7408.2|7396.2|0
1721647340000|2024-07-22 11:22:20|7407.2|7395.2|7407.2|7395.2|7407.2|7395.2|7406.7|7394.7|0
1721647400000|2024-07-22 11:23:20|7405.3|7393.3|7406.2|7394.2|7406.4|7394.4|7405.3|7393.3|1
1721647410000|2024-07-22 11:23:30|7406.6|7394.6|7406.6|7394.6|7406.6|7394.6|7406.6|7394.6|0
1721647420000|2024-07-22 11:23:40|7407.2|7395.2|7405.7|7393.7|7407.2|7395.2|7404.7|7392.7|1
1721647440000|2024-07-22 11:24:00|7406.3|7394.3|7407.5|7395.5|7412.8|7400.8|7405.7|7393.7|5
1721647450000|2024-07-22 11:24:10|7407.2|7395.2|7407.9|7395.9|7407.9|7395.9|7407.2|7395.2|0
1721647480000|2024-07-22 11:24:40|7407.6|7395.6|7407.6|7395.6|7407.6|7395.6|7407.6|7395.6|0
1721647490000|2024-07-22 11:24:50|7407.4|7395.4|7407.1|7395.1|7407.4|7395.4|7407.1|7395.1|0
1721647500000|2024-07-22 11:25:00|7407.4|7395.4|7407.6|7395.6|7407.6|7395.6|7407.4|7395.4|1
1721647510000|2024-07-22 11:25:10|7408.1|7396.1|7408.6|7396.6|7408.6|7396.6|7408.1|7396.1|1
1721647610000|2024-07-22 11:26:50|7394.5|7382.5|7394.1|7382.1|7394.5|7382.5|7394.1|7382.1|1
1721647620000|2024-07-22 11:27:00|7400|7388|7402.1|7390.1|7403.3|7391.3|7400|7388|1
1721647630000|2024-07-22 11:27:10|7400.6|7392.6|7401.1|7395.1|7401.4|7395.1|7400.6|7392.6|0
1721647640000|2024-07-22 11:27:20|7401.4|7395.4|7406.6|7394.6|7408.4|7396.4|7401.4|7394.6|1
1721647650000|2024-07-22 11:27:30|7406.1|7394.1|7406.7|7394.7|7408.5|7400.5|7403.6|7391.6|10
1721647660000|2024-07-22 11:27:40|7407.5|7395.5|7407.5|7395.5|7407.5|7395.5|7407.5|7395.5|0
1721647680000|2024-07-22 11:28:00|7407.8|7395.8|7402.5|7390.5|7407.8|7395.8|7402.5|7390.5|3
1721647690000|2024-07-22 11:28:10|7401.7|7389.7|7401.9|7389.9|7402.2|7390.2|7401.5|7389.5|0
1721647700000|2024-07-22 11:28:20|7399.7|7387.7|7393.5|7381.5|7399.7|7387.7|7393.5|7381.5|1
1721647710000|2024-07-22 11:28:30|7392.9|7380.9|7388.2|7376.2|7392.9|7380.9|7387.7|7375.7|2
1721647720000|2024-07-22 11:28:40|7388.5|7376.5|7388.3|7376.3|7388.5|7376.5|7388.2|7376.2|0
1721647730000|2024-07-22 11:28:50|7388.5|7376.5|7388.5|7376.5|7388.5|7376.5|7388.5|7376.5|0
1721647770000|2024-07-22 11:29:30|7387.7|7375.7|7386.5|7374.5|7387.7|7375.7|7386.5|7374.5|0
1721647780000|2024-07-22 11:29:40|7388|7376|7391.7|7379.7|7392.7|7380.7|7387|7375|1
1721647790000|2024-07-22 11:29:50|7392.4|7380.4|7393.2|7381.2|7393.2|7381.2|7392.4|7380.4|0
1721647850000|2024-07-22 11:30:50|7392.9|7380.9|7392.9|7380.9|7392.9|7380.9|7392.9|7380.9|1
1721647860000|2024-07-22 11:31:00|7394.4|7382.4|7403.3|7391.3|7403.3|7391.3|7394.4|7382.4|2
1721647870000|2024-07-22 11:31:10|7404.1|7392.1|7404.1|7392.1|7404.1|7392.1|7404.1|7392.1|0
1721647890000|2024-07-22 11:31:30|7404.7|7392.7|7404.7|7392.7|7404.7|7392.7|7404.7|7392.7|0
1721647920000|2024-07-22 11:32:00|7403.9|7391.9|7403.1|7391.1|7403.9|7391.9|7403.1|7391.1|0
1721647940000|2024-07-22 11:32:20|7403.6|7391.6|7402.8|7390.8|7403.6|7391.6|7402.8|7390.8|0
1721647970000|2024-07-22 11:32:50|7402.6|7390.6|7400.7|7388.7|7402.6|7390.6|7400.4|7388.4|0
1721647980000|2024-07-22 11:33:00|7400.4|7388.4|7400.4|7388.4|7400.4|7388.4|7400.4|7388.4|0
1721648000000|2024-07-22 11:33:20|7400.2|7388.2|7400.8|7388.8|7400.8|7388.8|7400.2|7388.2|0
1721648010000|2024-07-22 11:33:30|7399.9|7387.9|7399.9|7387.9|7399.9|7387.9|7399.9|7387.9|0
1721648050000|2024-07-22 11:34:10|7397.1|7385.1|7392.9|7380.9|7397.1|7385.1|7392.3|7380.3|5
1721648060000|2024-07-22 11:34:20|7392.7|7380.7|7392.7|7380.7|7392.7|7380.7|7392.7|7380.7|1
1721648070000|2024-07-22 11:34:30|7392.9|7380.9|7393.2|7381.2|7393.2|7381.2|7392.9|7380.9|0
1721648080000|2024-07-22 11:34:40|7392.7|7380.7|7390.2|7382.2|7392.7|7382.2|7390.2|7380.7|0
1721648090000|2024-07-22 11:34:50|7389.4|7381.4|7392.9|7380.9|7392.9|7385.4|7389.4|7380.4|6
1721648100000|2024-07-22 11:35:00|7390.4|7382.4|7389.2|7383.2|7392.2|7384.1|7389.2|7380.2|0
1721648110000|2024-07-22 11:35:10|7390|7382|7389|7377|7390.3|7383.5|7386.9|7377|2
1721648120000|2024-07-22 11:35:20|7386|7378|7384.8|7378.8|7386|7378.8|7384.8|7378|0
1721648130000|2024-07-22 11:35:30|7384.5|7378.5|7385.7|7373.7|7387.5|7379.5|7384.5|7373.7|3
1721648140000|2024-07-22 11:35:40|7381.2|7375.2|7384.8|7376.8|7387.2|7376.8|7381.2|7374|5
1721648150000|2024-07-22 11:35:50|7386.6|7374.6|7386.4|7374.4|7388.1|7376.1|7383.6|7374.4|3
1721648160000|2024-07-22 11:36:00|7386.7|7374.7|7367.6|7355.6|7386.7|7374.7|7367.1|7355.1|4
1721648170000|2024-07-22 11:36:10|7365.8|7357.8|7374.2|7362.2|7376.3|7364.3|7365.1|7357.1|4
1721648180000|2024-07-22 11:36:20|7374|7362|7370.1|7358.1|7374|7362|7370.1|7358.1|2
1721648190000|2024-07-22 11:36:30|7369.8|7357.8|7369.9|7357.9|7369.9|7357.9|7368.6|7356.6|1
1721648200000|2024-07-22 11:36:40|7370.2|7358.2|7370.2|7358.2|7370.2|7358.2|7370.2|7358.2|1
1721648210000|2024-07-22 11:36:50|7369.7|7357.7|7367.5|7359.5|7369.7|7359.5|7367.5|7357.7|0
1721648220000|2024-07-22 11:37:00|7367.2|7359.2|7367.4|7359.4|7367.4|7359.4|7367.2|7359.2|1
1721648240000|2024-07-22 11:37:20|7365.9|7359.9|7360.8|7352.8|7365.9|7359.9|7360.7|7351|2
1721648250000|2024-07-22 11:37:30|7361|7353|7372.5|7360.5|7375.3|7363.3|7361|7350.8|5
1721648280000|2024-07-22 11:38:00|7371.7|7359.7|7374.2|7362.2|7379.8|7367.8|7371.7|7359.7|4
1721648290000|2024-07-22 11:38:10|7371.6|7359.6|7374.5|7362.5|7374.5|7362.5|7371.6|7359.6|1
1721648300000|2024-07-22 11:38:20|7372.4|7360.4|7372.8|7360.8|7372.8|7360.8|7372|7360|0
1721648310000|2024-07-22 11:38:30|7369.5|7357.5|7369.5|7357.5|7369.5|7357.5|7369.5|7357.5|1
1721648320000|2024-07-22 11:38:40|||||||||2
1721648330000|2024-07-22 11:38:50|||||||||1
1721648340000|2024-07-22 11:39:00|7367.1|7355.1|7359.1|7351.1|7367.1|7355.1|7358.9|7350.9|2
1721648350000|2024-07-22 11:39:10|7359.7|7351.7|7368.7|7356.7|7368.8|7356.8|7359.7|7351.7|2
1721648360000|2024-07-22 11:39:20|7368.8|7356.8|7368.8|7356.8|7368.8|7356.8|7368.8|7356.8|2
1721648370000|2024-07-22 11:39:30|7369|7357|7365.8|7353.8|7369|7357|7365.8|7353.8|1
1721648380000|2024-07-22 11:39:40|7366.8|7354.8|7366.3|7354.3|7366.8|7354.8|7366.3|7354.3|0
1721648390000|2024-07-22 11:39:50|7364.8|7352.8|7362.3|7350.3|7364.8|7352.8|7362.3|7350.3|0
1721648400000|2024-07-22 11:40:00|7365.3|7353.3|7366.4|7354.4|7366.4|7354.4|7364.7|7352.7|7
1721648410000|2024-07-22 11:40:10|7365.3|7353.3|7365.9|7353.9|7365.9|7353.9|7360.1|7352.1|1
1721648420000|2024-07-22 11:40:20|7365.6|7353.6|7365.9|7353.9|7365.9|7353.9|7365.6|7353.6|2
1721648430000|2024-07-22 11:40:30|7364.6|7352.6|7363.1|7351.1|7364.6|7352.6|7362.9|7350.9|2
1721648440000|2024-07-22 11:40:40|7363.5|7351.5|7367|7355|7367.2|7355.2|7362.6|7350.6|1
1721648450000|2024-07-22 11:40:50|7367.2|7355.2|7352.4|7340.4|7367.5|7355.5|7349.1|7337.1|3
1721648460000|2024-07-22 11:41:00|7352|7340|7354.1|7342.1|7354.1|7342.1|7352|7340|0
1721648470000|2024-07-22 11:41:10|7354.3|7342.3|7363.4|7351.4|7363.4|7351.4|7354.3|7342.3|1
1721648480000|2024-07-22 11:41:20|7364.1|7352.1|7366.9|7354.9|7366.9|7354.9|7364.1|7352.1|0
1721648500000|2024-07-22 11:41:40|7367.1|7355.1|7366.6|7354.6|7367.1|7355.1|7366.6|7354.6|1
1721648510000|2024-07-22 11:41:50|7366.4|7354.4|7371.1|7359.1|7371.1|7359.1|7363.5|7351.5|5
1721648520000|2024-07-22 11:42:00|||||||||1
1721648530000|2024-07-22 11:42:10|7370.8|7358.8|7370.8|7358.8|7370.8|7358.8|7370.8|7358.8|0
1721648550000|2024-07-22 11:42:30|7369.1|7357.1|7369.1|7357.1|7369.1|7357.1|7369.1|7357.1|0
1721648560000|2024-07-22 11:42:40|7370.8|7358.8|7371.9|7359.9|7371.9|7359.9|7370.7|7358.7|1
1721648580000|2024-07-22 11:43:00|7371.8|7359.8|7367.8|7355.8|7371.8|7359.8|7367.8|7355.8|0
1721648590000|2024-07-22 11:43:10|7367.5|7355.5|7367.5|7355.5|7367.5|7355.5|7367.5|7355.5|0
1721648600000|2024-07-22 11:43:20|7366.8|7354.8|7366.5|7354.5|7366.8|7354.8|7366.3|7354.3|0
1721648610000|2024-07-22 11:43:30|7369.8|7357.8|7371.8|7359.8|7371.8|7359.8|7369.8|7357.8|0
1721648620000|2024-07-22 11:43:40|7371.6|7359.6|7375.6|7363.6|7375.6|7363.6|7371.6|7359.6|0
1721648630000|2024-07-22 11:43:50|7373.9|7361.9|7372.6|7360.6|7373.9|7361.9|7372.6|7360.6|1
1721648660000|2024-07-22 11:44:20|7372.4|7360.4|7368.8|7356.8|7372.4|7360.4|7367|7355|2
1721648680000|2024-07-22 11:44:40|7366.8|7354.8|7363.7|7351.7|7366.8|7354.8|7363.7|7351.7|0
1721648690000|2024-07-22 11:44:50|7364.6|7352.6|7365.5|7353.5|7365.5|7353.5|7364.6|7352.6|0
1721648710000|2024-07-22 11:45:10|7365.7|7353.7|7365.7|7353.7|7365.7|7353.7|7365.7|7353.7|0
1721648720000|2024-07-22 11:45:20|7365.3|7353.3|7364.9|7352.9|7365.3|7353.3|7364.5|7352.5|0
1721648730000|2024-07-22 11:45:30|7365.7|7353.7|7365.7|7353.7|7365.7|7353.7|7365|7353|0
1721648740000|2024-07-22 11:45:40|7365|7353|7364.5|7352.5|7366|7354|7364.5|7352.5|0
1721648760000|2024-07-22 11:46:00|7364.7|7352.7|7364.7|7352.7|7364.7|7352.7|7364.7|7352.7|0
1721648770000|2024-07-22 11:46:10|7364.5|7352.5|7364.5|7352.5|7364.5|7352.5|7364.5|7352.5|0
1721648790000|2024-07-22 11:46:30|7364.4|7352.4|7364.4|7352.4|7364.4|7352.4|7364.4|7352.4|0
1721648810000|2024-07-22 11:46:50|7364.9|7352.9|7365.2|7353.2|7365.2|7353.2|7364.9|7352.9|0
1721648840000|2024-07-22 11:47:20|7360.3|7348.3|7361.8|7349.8|7361.8|7349.8|7359.2|7347.2|5
1721648850000|2024-07-22 11:47:30|7365.5|7353.5|7365|7353|7365.5|7353.5|7364.2|7352.2|0
1721648860000|2024-07-22 11:47:40|7364.8|7352.8|7364.2|7352.2|7364.8|7352.8|7364.2|7352.2|0
1721648880000|2024-07-22 11:48:00|7364.5|7352.5|7364.5|7352.5|7364.5|7352.5|7364.5|7352.5|0
1721648910000|2024-07-22 11:48:30|7363.9|7351.9|7361.9|7349.9|7363.9|7351.9|7361.9|7349.9|0
1721648960000|2024-07-22 11:49:20|7362.1|7350.1|7394.6|7382.6|7394.6|7382.6|7360.6|7350.1|11
1721648970000|2024-07-22 11:49:30|7394.8|7382.8|7398.1|7386.1|7398.1|7386.1|7394.8|7382.8|6
1721648980000|2024-07-22 11:49:40|7397.9|7385.9|7400.4|7388.4|7400.4|7388.4|7397.9|7385.9|0
1721648990000|2024-07-22 11:49:50|7398.2|7386.2|7394.4|7382.4|7398.2|7386.2|7394.2|7382.2|4
1721649000000|2024-07-22 11:50:00|7394.7|7382.7|7394.7|7382.7|7394.7|7382.7|7394.7|7382.7|0
1721649010000|2024-07-22 11:50:10|7393.4|7381.4|7393.3|7381.3|7393.4|7381.4|7392.8|7380.8|0
1721649020000|2024-07-22 11:50:20|7392.6|7380.6|7392.2|7380.2|7392.6|7380.6|7391.5|7379.5|0
1721649030000|2024-07-22 11:50:30|7391.6|7379.6|7391.6|7379.6|7391.6|7379.6|7391.6|7379.6|0
1721649040000|2024-07-22 11:50:40|7392.1|7380.1|7391.6|7379.6|7393.6|7381.6|7391.6|7379.6|3
1721649050000|2024-07-22 11:50:50|7392.3|7380.3|7399.1|7387.1|7399.5|7387.5|7392.3|7380.3|4
1721649060000|2024-07-22 11:51:00|7398.8|7386.8|7409.6|7397.6|7410|7398|7398.8|7386.8|5
1721649070000|2024-07-22 11:51:10|7410|7398|7410.4|7398.4|7410.4|7398.4|7409.8|7397.8|1
1721649080000|2024-07-22 11:51:20|||||||||1
1721649090000|2024-07-22 11:51:30|7410.2|7398.2|7410|7398|7410.4|7398.4|7410|7398|0
1721649100000|2024-07-22 11:51:40|7410.2|7398.2|7410.3|7402.3|7411.9|7402.3|7410.2|7398.2|4
1721649110000|2024-07-22 11:51:50|7410.9|7402.9|7425.4|7413.4|7429.8|7417.8|7410.1|7402.1|23
1721649120000|2024-07-22 11:52:00|7425.1|7413.1|7426.8|7414.8|7429.1|7417.1|7423.1|7411.1|3
1721649130000|2024-07-22 11:52:10|7426.3|7414.3|7428.8|7416.8|7428.8|7416.8|7426.3|7414.3|3
1721649150000|2024-07-22 11:52:30|7428.3|7416.3|7428.3|7416.3|7428.3|7416.3|7428.3|7416.3|0
1721649160000|2024-07-22 11:52:40|7423.2|7411.2|7424.6|7412.6|7424.6|7412.6|7423.2|7411.2|1
1721649170000|2024-07-22 11:52:50|7424.8|7412.8|7420.3|7408.3|7424.8|7412.8|7420.3|7408.3|0
1721649180000|2024-07-22 11:53:00|7421.3|7409.3|7418.1|7406.1|7421.3|7409.3|7418.1|7406.1|1
1721649190000|2024-07-22 11:53:10|7417.8|7405.8|7424.7|7412.7|7424.7|7412.9|7417.8|7405.8|0
1721649210000|2024-07-22 11:53:30|7421.5|7409.5|7427.4|7415.4|7427.4|7415.4|7421.5|7409.5|0
1721649240000|2024-07-22 11:54:00|7427.8|7415.8|7428.8|7416.8|7430.4|7421.4|7427.8|7415.8|3
1721649250000|2024-07-22 11:54:10|7430.1|7418.1|7452.3|7440.3|7454|7442|7430.1|7418.1|4
1721649260000|2024-07-22 11:54:20|7453.6|7441.6|7451|7439|7455.5|7446|7451|7439|1
1721649270000|2024-07-22 11:54:30|7450.4|7438.4|7450.6|7438.6|7450.6|7438.6|7450.4|7438.4|0
1721649280000|2024-07-22 11:54:40|7450.2|7438.2|7450.2|7438.2|7450.2|7438.2|7450.2|7438.2|0
1721649300000|2024-07-22 11:55:00|7440|7428|7436|7424|7440|7428|7436|7424|1
1721649310000|2024-07-22 11:55:10|7435.6|7423.6|7433.8|7421.8|7436.5|7424.5|7433.8|7421.8|0
1721649320000|2024-07-22 11:55:20|7435.9|7423.9|7439.1|7427.1|7443.2|7431.2|7434.2|7422.2|2
1721649330000|2024-07-22 11:55:30|7439.9|7427.9|7438.4|7430.4|7443.9|7432.1|7436|7424|10
1721649340000|2024-07-22 11:55:40|7436.9|7428.9|7436.2|7424.2|7436.9|7428.9|7434.7|7422.7|1
1721649350000|2024-07-22 11:55:50|7435.2|7423.2|7437.2|7425.2|7437.2|7425.2|7434.6|7422.6|0
1721649360000|2024-07-22 11:56:00|7436.6|7424.6|7443.9|7431.9|7443.9|7431.9|7436.6|7424.6|1
1721649370000|2024-07-22 11:56:10|7444.1|7432.1|7444.4|7432.4|7444.4|7432.4|7444.1|7432.1|0
1721649390000|2024-07-22 11:56:30|7442.6|7430.6|7444.9|7432.9|7445.1|7433.1|7442.6|7430.6|1
1721649400000|2024-07-22 11:56:40|7445.1|7433.1|7445.7|7433.7|7445.7|7433.7|7445.1|7433.1|0
1721649410000|2024-07-22 11:56:50|7445.2|7433.2|7445.7|7433.7|7445.7|7433.7|7445.2|7433.2|0
1721649420000|2024-07-22 11:57:00|7447.2|7435.2|7447.4|7435.4|7447.4|7435.4|7447.2|7435.2|1
1721649430000|2024-07-22 11:57:10|7448.2|7436.2|7448.2|7436.2|7448.2|7436.2|7448.2|7436.2|0
1721649440000|2024-07-22 11:57:20|7447.9|7435.9|7444.6|7432.6|7447.9|7435.9|7444.6|7432.6|11
1721649450000|2024-07-22 11:57:30|7444.3|7432.3|7448.3|7436.3|7448.3|7436.3|7444.3|7432.3|0
1721649460000|2024-07-22 11:57:40|7449.2|7437.2|7480.4|7468.4|7480.4|7468.4|7449.2|7437.2|13
1721649470000|2024-07-22 11:57:50|7480.2|7468.2|7472.4|7460.4|7482.1|7470.1|7472.4|7460.4|6
1721649480000|2024-07-22 11:58:00|7471.5|7459.5|7468.4|7456.4|7473.4|7463.4|7467.9|7455.9|3
1721649490000|2024-07-22 11:58:10|7468.9|7456.9|7479.2|7467.2|7479.2|7467.2|7468.9|7456.9|2
1721649500000|2024-07-22 11:58:20|7477.6|7465.6|7473.1|7461.1|7477.6|7465.6|7473.1|7461.1|1
1721649510000|2024-07-22 11:58:30|7472.5|7460.5|7477.1|7465.1|7477.1|7465.1|7469.6|7457.6|2
1721649520000|2024-07-22 11:58:40|7477.6|7465.6|7477.9|7465.9|7477.9|7465.9|7477.6|7465.6|0
1721649530000|2024-07-22 11:58:50|7478|7466|7476.2|7464.2|7478.6|7466.6|7476.2|7464.2|2
1721649540000|2024-07-22 11:59:00|7475.6|7463.6|7477.5|7465.5|7477.5|7465.5|7475.6|7463.6|0
1721649560000|2024-07-22 11:59:20|7478.5|7466.5|7478.5|7466.5|7478.5|7466.5|7478.5|7466.5|3
1721649570000|2024-07-22 11:59:30|7479.1|7467.1|7484.6|7476.6|7484.6|7476.6|7479.1|7467.1|2
1721649580000|2024-07-22 11:59:40|7486.2|7478.2|7493.4|7481.4|7496.6|7486.6|7486|7478.2|4
1721649590000|2024-07-22 11:59:50|7488.4|7476.4|7487.2|7475.2|7488.7|7476.7|7478.6|7470.6|4
1721649600000|2024-07-22 12:00:00|7487.7|7475.7|7464.3|7452.3|7488.5|7476.5|7464.3|7452.3|12
1721649610000|2024-07-22 12:00:10|7464.5|7452.5|7467.9|7455.9|7467.9|7455.9|7461|7449|13
1721649620000|2024-07-22 12:00:20|7469.6|7457.6|7456.8|7444.8|7472.5|7460.5|7455.3|7443.3|12
1721649630000|2024-07-22 12:00:30|7456.5|7444.5|7468.4|7460.4|7470.2|7460.4|7456.5|7444.5|1
1721649640000|2024-07-22 12:00:40|7468.9|7460.9|7466.6|7454.6|7474.5|7462.5|7466.4|7454.4|3
1721649650000|2024-07-22 12:00:50|7466.3|7454.3|7465|7453|7466.3|7454.3|7464.7|7452.7|3
1721649660000|2024-07-22 12:01:00|7464.7|7452.7|7465.4|7453.4|7465.4|7453.4|7464.7|7452.7|0
1721649670000|2024-07-22 12:01:10|||||||||2
1721649680000|2024-07-22 12:01:20|7465.7|7453.7|7465.6|7453.6|7465.7|7453.7|7462.9|7450.9|1
1721649690000|2024-07-22 12:01:30|7465.3|7453.3|7466.8|7454.8|7466.8|7454.8|7465.3|7453.3|1
1721649700000|2024-07-22 12:01:40|7467.4|7455.4|7467.4|7455.4|7467.4|7455.4|7466.1|7454.1|1
1721649710000|2024-07-22 12:01:50|7467.1|7455.1|7466.4|7454.4|7467.1|7455.1|7466.4|7454.4|2
1721649720000|2024-07-22 12:02:00|7466.6|7454.6|7467.2|7455.2|7467.4|7455.4|7466.4|7454.4|1
1721649730000|2024-07-22 12:02:10|7466.9|7454.9|7466.4|7454.4|7467.4|7455.4|7466.4|7454.4|0
1721649740000|2024-07-22 12:02:20|7466.2|7454.2|7464|7452|7466.2|7454.2|7462.9|7450.9|2
1721649750000|2024-07-22 12:02:30|7456.9|7444.9|7452.2|7440.2|7460.9|7448.9|7447.4|7435.4|8
1721649760000|2024-07-22 12:02:40|7452|7440|7451.9|7439.9|7454|7442|7450.6|7438.6|2
1721649770000|2024-07-22 12:02:50|7452.4|7440.4|7452.5|7440.5|7452.7|7440.7|7452.4|7440.4|0
1721649780000|2024-07-22 12:03:00|7452.2|7440.2|7456.2|7444.2|7456.2|7444.2|7452.2|7440.2|1
1721649790000|2024-07-22 12:03:10|7471.1|7459.1|7475.9|7463.9|7475.9|7465.6|7471.1|7459.1|10
1721649800000|2024-07-22 12:03:20|7477.8|7465.8|7477.8|7465.8|7477.8|7465.8|7477.8|7465.8|2
1721649810000|2024-07-22 12:03:30|7478|7466|7477.7|7465.7|7478|7466|7477.7|7465.7|1
1721649830000|2024-07-22 12:03:50|7479.5|7467.5|7482|7470|7483.1|7471.1|7479.5|7467.5|3
1721649840000|2024-07-22 12:04:00|7481.8|7469.8|7480.7|7468.7|7482|7470|7465.6|7453.6|6
1721649850000|2024-07-22 12:04:10|7480.1|7468.1|7474.1|7462.1|7480.1|7468.1|7472.2|7460.2|3
1721649860000|2024-07-22 12:04:20|7472.6|7460.6|7467.2|7455.2|7472.6|7460.6|7467.2|7455.2|0
1721649870000|2024-07-22 12:04:30|7466.9|7454.9|7466.3|7454.3|7471|7459|7466.3|7454.3|1
1721649880000|2024-07-22 12:04:40|7465|7453|7456.5|7444.5|7465|7453|7456|7444|1
1721649890000|2024-07-22 12:04:50|7456.1|7444.1|7458.8|7446.8|7458.8|7446.8|7456.1|7444.1|10
1721649900000|2024-07-22 12:05:00|7458.2|7446.2|7458.6|7446.6|7458.6|7446.6|7458.1|7446.1|0
1721649920000|2024-07-22 12:05:20|7458.4|7446.4|7434.9|7422.9|7458.4|7448.3|7431.9|7419.9|15
1721649930000|2024-07-22 12:05:30|7435.3|7423.3|7440.1|7428.1|7440.1|7428.1|7435.3|7423.3|0
1721649940000|2024-07-22 12:05:40|7440.3|7428.3|7443.3|7431.3|7443.3|7431.3|7440.3|7428.3|3
1721649950000|2024-07-22 12:05:50|7447|7435|7451.3|7439.3|7453.5|7444.5|7447|7435|5
1721649960000|2024-07-22 12:06:00|7451.5|7439.5|7451.5|7439.5|7451.5|7439.5|7449.3|7437.3|1
1721649970000|2024-07-22 12:06:10|7452.5|7440.5|7452.5|7440.5|7452.5|7440.5|7452.5|7440.5|0
1721649980000|2024-07-22 12:06:20|7453|7441|7455.4|7443.4|7455.4|7443.4|7451.2|7439.2|1
1721649990000|2024-07-22 12:06:30|7458.5|7446.5|7465.2|7453.2|7468.7|7456.7|7458.5|7446.5|10
1721650000000|2024-07-22 12:06:40|7466.2|7454.2|7451.7|7439.7|7466.2|7454.2|7451|7439|1
1721650010000|2024-07-22 12:06:50|7450.2|7438.2|7464.9|7452.9|7464.9|7452.9|7450|7438|3
1721650020000|2024-07-22 12:07:00|7466|7454|7467|7455|7467.2|7455.2|7464.4|7452.4|3
1721650030000|2024-07-22 12:07:10|7467.2|7455.2|7467.2|7455.2|7467.2|7455.2|7467.2|7455.2|0
1721650040000|2024-07-22 12:07:20|7467|7455|7466.6|7454.6|7467.2|7455.2|7466.6|7454.6|0
1721650050000|2024-07-22 12:07:30|7465.9|7453.9|7465.7|7453.7|7465.9|7453.9|7465.7|7453.7|0
1721650060000|2024-07-22 12:07:40|7465.9|7453.9|7465.2|7453.2|7465.9|7453.9|7465.2|7453.2|4
1721650080000|2024-07-22 12:08:00|7464.9|7452.9|7437.3|7425.3|7464.9|7452.9|7437.3|7425.3|9
1721650090000|2024-07-22 12:08:10|7444.5|7432.5|7449.8|7437.8|7449.8|7437.8|7442.4|7430.4|8
1721650100000|2024-07-22 12:08:20|7450.1|7438.1|7454.3|7442.3|7454.3|7442.3|7449.5|7437.5|3
1721650110000|2024-07-22 12:08:30|7454.7|7442.7|7454.5|7442.5|7455|7443|7454.5|7442.5|0
1721650120000|2024-07-22 12:08:40|7450.1|7438.1|7446.1|7434.1|7450.6|7438.6|7444.3|7432.3|2
1721650130000|2024-07-22 12:08:50|7444.6|7432.6|7439.9|7427.9|7444.6|7432.6|7439.1|7427.1|3
1721650140000|2024-07-22 12:09:00|7438.9|7426.9|7450.6|7438.6|7450.6|7438.6|7438.9|7426.9|2
1721650150000|2024-07-22 12:09:10|7450.9|7438.9|7450.9|7438.9|7450.9|7438.9|7450.9|7438.9|0
1721650160000|2024-07-22 12:09:20|7451.1|7439.1|7451.1|7445.1|7452.9|7445.1|7451.1|7439.1|0
1721650170000|2024-07-22 12:09:30|7451.4|7445.4|7456.3|7444.3|7459|7447|7451.4|7444.3|3
1721650180000|2024-07-22 12:09:40|7455.5|7443.5|7457|7445|7457|7445|7446|7434|5
1721650190000|2024-07-22 12:09:50|7457.4|7445.4|7458|7446|7458|7446|7457.4|7445.4|0
1721650200000|2024-07-22 12:10:00|7458.8|7450.8|7471.1|7459.1|7471.8|7459.8|7458.6|7447.7|7
1721650210000|2024-07-22 12:10:10|7470.8|7458.8|7462.6|7450.6|7471.1|7459.1|7462.6|7450.6|1
1721650220000|2024-07-22 12:10:20|7461.1|7449.1|7457.9|7445.9|7461.9|7449.9|7456.1|7444.1|2
1721650230000|2024-07-22 12:10:30|7458.7|7446.7|7462.7|7450.7|7463.2|7451.2|7458.7|7446.7|2
1721650240000|2024-07-22 12:10:40|7462.4|7450.4|7468.9|7456.9|7469.9|7457.9|7462.4|7450.4|1
1721650250000|2024-07-22 12:10:50|7469.9|7457.9|7472.1|7460.1|7472.1|7460.1|7469.9|7457.9|1
1721650260000|2024-07-22 12:11:00|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|0
1721650270000|2024-07-22 12:11:10|7471.3|7459.3|7471.6|7459.6|7471.6|7459.6|7471.3|7459.3|0
1721650290000|2024-07-22 12:11:30|7467.5|7455.5|7465.2|7453.2|7468.2|7456.2|7465.2|7453.2|6
1721650300000|2024-07-22 12:11:40|7465|7453|7457.8|7445.8|7465|7453|7457.8|7445.8|3
1721650310000|2024-07-22 12:11:50|7457.2|7445.2|7469.2|7457.2|7469.2|7457.2|7457.2|7445.2|9
1721650320000|2024-07-22 12:12:00|7468.7|7456.7|7478.8|7466.8|7479|7470.1|7465.1|7456.5|17
1721650330000|2024-07-22 12:12:10|7476.7|7468.7|7489.7|7477.7|7490.2|7478.2|7476.7|7468.7|5
1721650340000|2024-07-22 12:12:20|7489.5|7477.5|7489.9|7477.9|7489.9|7477.9|7489.5|7477.5|3
1721650350000|2024-07-22 12:12:30|7488|7476|7489.6|7477.6|7489.6|7477.6|7487.6|7475.6|1
1721650360000|2024-07-22 12:12:40|7488.4|7476.4|7494.1|7482.1|7496.8|7489|7485.5|7476.2|8
1721650370000|2024-07-22 12:12:50|7494.8|7482.8|7495.8|7483.8|7497|7485|7494.8|7482.8|1
1721650380000|2024-07-22 12:13:00|7495.6|7483.6|7491.2|7485.2|7497.2|7486.4|7491.2|7483.3|4
1721650390000|2024-07-22 12:13:10|7491.4|7485.4|7489.8|7481.8|7494.3|7485.4|7488.4|7478|3
1721650410000|2024-07-22 12:13:30|7492.3|7480.3|7455.4|7443.4|7492.3|7480.3|7455.4|7443.4|0
1721650420000|2024-07-22 12:13:40|7454.6|7442.6|7479.9|7467.9|7481|7469|7452.7|7440.7|4
1721650430000|2024-07-22 12:13:50|7478.9|7466.9|7478.7|7466.7|7479.5|7467.5|7478.5|7466.5|0
1721650440000|2024-07-22 12:14:00|7476.4|7464.4|7478.9|7466.9|7478.9|7466.9|7476.4|7464.4|0
1721650450000|2024-07-22 12:14:10|7475|7463|7479.1|7467.1|7480.3|7468.3|7474.3|7462.3|2
1721650460000|2024-07-22 12:14:20|7478.2|7466.2|7477.9|7465.9|7478.2|7466.2|7477.9|7465.9|0
1721650470000|2024-07-22 12:14:30|7473.4|7461.4|7474.4|7462.4|7474.6|7462.6|7473.4|7461.4|1
1721650480000|2024-07-22 12:14:40|7474.1|7462.1|7474|7462|7474.1|7462.1|7471.9|7459.9|0
1721650500000|2024-07-22 12:15:00|7474.3|7462.3|7477.8|7465.8|7477.8|7465.8|7474.3|7462.3|0
1721650510000|2024-07-22 12:15:10|7478.4|7466.4|7478.4|7466.4|7478.4|7466.4|7478.4|7466.4|0
1721650520000|2024-07-22 12:15:20|7478.1|7466.1|7478.4|7466.4|7478.6|7466.6|7478.1|7466.1|0
1721650540000|2024-07-22 12:15:40|7476.2|7464.2|7472.1|7460.1|7476.6|7464.6|7471.9|7459.9|7
1721650550000|2024-07-22 12:15:50|7473|7461|7473|7461|7473|7461|7473|7461|1
1721650560000|2024-07-22 12:16:00|7472.8|7460.8|7480.1|7468.1|7480.1|7468.1|7472.8|7460.8|7
1721650570000|2024-07-22 12:16:10|7479.3|7467.3|7480.7|7468.7|7481|7471.9|7479.1|7467.1|3
1721650580000|2024-07-22 12:16:20|7480.5|7468.5|7480.5|7468.5|7480.5|7468.5|7480.3|7468.3|0
1721650590000|2024-07-22 12:16:30|7480.3|7468.3|7480.5|7468.5|7480.7|7468.7|7480|7468|0
1721650600000|2024-07-22 12:16:40|7480|7468|7481|7469|7481.2|7471.6|7479.6|7468|0
1721650610000|2024-07-22 12:16:50|7480.7|7468.7|7480.7|7468.7|7480.7|7468.7|7480.7|7468.7|2
1721650620000|2024-07-22 12:17:00|7480.1|7468.1|7479.7|7467.7|7481.6|7471.8|7468.8|7456.8|13
1721650630000|2024-07-22 12:17:10|7479.6|7467.6|7477.3|7465.3|7479.6|7467.6|7476.8|7464.8|0
1721650640000|2024-07-22 12:17:20|7477.7|7465.7|7479.2|7467.2|7480.4|7468.4|7477.5|7465.5|1
1721650650000|2024-07-22 12:17:30|7479.5|7467.5|7481|7469|7481|7469|7479.5|7467.5|0
1721650660000|2024-07-22 12:17:40|7480.8|7468.8|7481.3|7469.3|7481.5|7469.5|7480.5|7468.5|0
1721650680000|2024-07-22 12:18:00|7481|7469|7481|7469|7481|7469|7481|7469|0
1721650690000|2024-07-22 12:18:10|7480.5|7468.5|7477.7|7465.7|7480.5|7469|7477|7465.7|1
1721650710000|2024-07-22 12:18:30|7478.2|7466.2|7478.2|7466.2|7478.2|7466.2|7478|7466|1
1721650730000|2024-07-22 12:18:50|7477.7|7465.7|7479.5|7467.5|7480|7468|7475.7|7463.7|0
1721650740000|2024-07-22 12:19:00|7479.2|7467.2|7479.2|7467.2|7479.2|7467.2|7479.2|7467.2|1
1721650750000|2024-07-22 12:19:10|7480.5|7468.5|7474.7|7462.7|7480.5|7468.5|7474.7|7462.7|2
1721650760000|2024-07-22 12:19:20|7472.9|7464.9|7480|7468|7480|7468|7472.9|7462|1
1721650770000|2024-07-22 12:19:30|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|0
1721650780000|2024-07-22 12:19:40|7481.2|7469.2|7479.2|7467.2|7481.2|7469.2|7479.2|7467.2|1
1721650800000|2024-07-22 12:20:00|7480.2|7468.2|7485.2|7473.2|7492.9|7480.9|7478.6|7468.2|7
1721650810000|2024-07-22 12:20:10|7485.6|7473.6|7481.3|7469.3|7485.6|7473.6|7481|7469|0
1721650820000|2024-07-22 12:20:20|7481.5|7469.5|7481|7469|7481.5|7469.5|7481|7469|0
1721650830000|2024-07-22 12:20:30|7481.3|7469.3|7480.7|7468.7|7481.3|7469.3|7480.7|7468.7|1
1721650840000|2024-07-22 12:20:40|7481.3|7469.3|7481.3|7469.3|7481.3|7469.3|7481.3|7469.3|1
1721650850000|2024-07-22 12:20:50|7460.8|7448.8|7468.6|7456.6|7470.1|7458.1|7460.8|7448.8|7
1721650860000|2024-07-22 12:21:00|7469.1|7457.1|7463|7451|7469.4|7457.4|7462.8|7450.8|0
1721650880000|2024-07-22 12:21:20|7462.5|7450.5|7463|7451|7463.5|7451.5|7462.5|7450.5|0
1721650900000|2024-07-22 12:21:40|7462.7|7450.7|7461.5|7449.5|7462.7|7450.7|7460.9|7448.9|14
1721650910000|2024-07-22 12:21:50|7463.2|7451.2|7463.8|7451.8|7463.8|7451.8|7463.2|7451.2|3
1721650930000|2024-07-22 12:22:10|7463.5|7451.5|7460.8|7448.8|7463.5|7451.5|7453.8|7441.8|21
1721650940000|2024-07-22 12:22:20|7461|7449|7461.8|7449.8|7461.8|7449.8|7460.8|7448.8|0
1721650950000|2024-07-22 12:22:30|7462.1|7450.1|7462.1|7450.1|7462.1|7450.1|7462.1|7450.1|0
1721650960000|2024-07-22 12:22:40|7462.6|7450.6|7462.6|7450.6|7462.6|7450.6|7462.6|7450.6|0
1721650980000|2024-07-22 12:23:00|7463.2|7451.2|7463.2|7451.2|7463.2|7451.2|7463.2|7451.2|0
1721651000000|2024-07-22 12:23:20|7462.4|7450.4|7474.1|7466.1|7475.4|7466.1|7462.4|7450.4|6
1721651010000|2024-07-22 12:23:30|7472|7460|7473|7461|7473|7461|7472|7460|3
1721651020000|2024-07-22 12:23:40|7472.7|7460.7|7472.5|7460.5|7472.7|7460.7|7472.5|7460.5|0
1721651060000|2024-07-22 12:24:20|7471.2|7459.2|7471.5|7459.5|7471.7|7459.7|7471.2|7459.2|1
1721651070000|2024-07-22 12:24:30|7471.7|7459.7|7471.7|7459.7|7471.7|7459.7|7471.7|7459.7|0
1721651080000|2024-07-22 12:24:40|7471.3|7459.3|7470.2|7458.2|7471.3|7459.3|7470.2|7458.2|0
1721651100000|2024-07-22 12:25:00|7469.9|7457.9|7454.4|7442.4|7469.9|7457.9|7454.4|7442.4|4
1721651110000|2024-07-22 12:25:10|7453.8|7441.8|7458.9|7446.9|7460.9|7448.9|7453.8|7441.8|1
1721651120000|2024-07-22 12:25:20|7459.7|7447.7|7461.4|7449.4|7461.4|7449.4|7459.7|7447.7|0
1721651140000|2024-07-22 12:25:40|7461.2|7449.2|7461.2|7449.2|7461.2|7449.2|7461.2|7449.2|0
1721651150000|2024-07-22 12:25:50|7461.7|7449.7|7463.4|7451.4|7463.4|7451.4|7461.7|7449.7|0
1721651160000|2024-07-22 12:26:00|7463.7|7451.7|7470.9|7458.9|7470.9|7458.9|7463.7|7451.7|2
1721651180000|2024-07-22 12:26:20|7470.7|7458.7|7470.4|7458.4|7470.7|7458.7|7470.4|7458.4|0
1721651200000|2024-07-22 12:26:40|7470.6|7458.6|7471.1|7459.1|7471.4|7459.4|7470.6|7458.6|0
1721651210000|2024-07-22 12:26:50|7471.2|7459.2|7471.2|7459.2|7471.2|7459.2|7471.2|7459.2|1
1721651220000|2024-07-22 12:27:00|7470.6|7458.6|7471.1|7459.1|7471.1|7459.1|7470.6|7458.6|0
1721651230000|2024-07-22 12:27:10|7472.5|7460.5|7473.5|7461.5|7473.5|7461.5|7472.5|7460.5|0
1721651240000|2024-07-22 12:27:20|7473|7461|7473|7461|7473|7461|7473|7461|0
1721651250000|2024-07-22 12:27:30|7473.5|7461.5|7473.5|7461.5|7473.5|7461.5|7473.5|7461.5|0
1721651260000|2024-07-22 12:27:40|7473.3|7461.3|7473.5|7461.5|7473.5|7461.5|7473|7461|3
1721651270000|2024-07-22 12:27:50|7473.3|7461.3|7473|7461|7473.3|7461.3|7473|7461|0
1721651280000|2024-07-22 12:28:00|7473.3|7461.3|7473.3|7461.3|7473.3|7461.3|7473.3|7461.3|0
1721651290000|2024-07-22 12:28:10|7473|7461|7473|7461|7473|7461|7473|7461|0
1721651300000|2024-07-22 12:28:20|||||||||1
1721651310000|2024-07-22 12:28:30|7476.6|7464.6|7509.5|7503.5|7512.9|7503.5|7476.6|7464.6|30
1721651320000|2024-07-22 12:28:40|7522|7510|7530.9|7524.9|7533.1|7527.1|7521.4|7510|15
1721651330000|2024-07-22 12:28:50|7531.4|7523.4|7533.7|7521.7|7536.7|7530.7|7529|7517|14
1721651340000|2024-07-22 12:29:00|7533.2|7521.2|7535.7|7523.7|7537.1|7525.1|7533.2|7521.2|5
1721651350000|2024-07-22 12:29:10|7535.4|7523.4|7534.3|7522.3|7535.4|7523.4|7534.3|7522.3|0
1721651360000|2024-07-22 12:29:20|7537.1|7525.1|7533.9|7521.9|7537.1|7525.1|7533.1|7521.1|2
1721651370000|2024-07-22 12:29:30|7533.6|7521.6|7533.5|7521.5|7536.2|7524.2|7533.3|7521.3|2
1721651380000|2024-07-22 12:29:40|7533.8|7521.8|7530.7|7518.7|7535.6|7523.6|7530.7|7518.7|13
1721651390000|2024-07-22 12:29:50|7529.4|7517.4|7529.3|7517.3|7529.4|7517.4|7526.8|7514.8|0
1721651400000|2024-07-22 12:30:00|7528.9|7516.9|7524.1|7512.1|7528.9|7516.9|7524.1|7512.1|2
1721651410000|2024-07-22 12:30:10|7523.4|7511.4|7524.1|7512.1|7524.2|7512.2|7523.4|7511.4|1
1721651420000|2024-07-22 12:30:20|7524|7512|7495.3|7483.3|7524|7512|7495.3|7483.3|6
1721651430000|2024-07-22 12:30:30|7495|7483|7499.5|7487.5|7499.5|7487.5|7495|7483|1
1721651440000|2024-07-22 12:30:40|7499.7|7487.7|7503.7|7491.7|7507|7495|7499.7|7487.7|0
1721651460000|2024-07-22 12:31:00|7504.2|7492.2|7508.3|7496.3|7508.3|7496.3|7500.2|7488.2|2
1721651480000|2024-07-22 12:31:20|7506.5|7494.5|7503.8|7491.8|7506.5|7494.5|7503.8|7491.8|1
1721651510000|2024-07-22 12:31:50|7503.5|7491.5|7505.7|7493.7|7505.7|7493.7|7503.5|7491.5|1
1721651520000|2024-07-22 12:32:00|7504.8|7492.8|7506.3|7494.3|7507.5|7495.5|7504.2|7492.2|5
1721651530000|2024-07-22 12:32:10|7506|7494|7506|7494|7506|7494|7506|7494|0
1721651540000|2024-07-22 12:32:20|7507.7|7495.7|7516.4|7504.4|7516.7|7504.7|7507.7|7495.7|1
1721651550000|2024-07-22 12:32:30|7518.6|7506.6|7523.1|7511.1|7523.1|7511.1|7518.6|7506.6|11
1721651560000|2024-07-22 12:32:40|7523.4|7511.4|7524.2|7512.2|7524.2|7512.2|7523.4|7511.4|2
1721651570000|2024-07-22 12:32:50|||||||||1
1721651580000|2024-07-22 12:33:00|7523.7|7511.7|7524.2|7512.2|7524.2|7512.2|7523.5|7511.5|1
1721651590000|2024-07-22 12:33:10|7524|7512|7524.2|7512.2|7524.2|7512.2|7523.7|7511.7|0
1721651600000|2024-07-22 12:33:20|7524.5|7512.5|7534.6|7522.6|7538.7|7526.7|7524.5|7512.5|5
1721651610000|2024-07-22 12:33:30|7533.7|7521.7|7533.3|7521.3|7534.1|7522.1|7533.3|7521.3|0
1721651620000|2024-07-22 12:33:40|7533.5|7521.5|7533.5|7521.5|7533.5|7521.5|7533.2|7521.2|0
1721651630000|2024-07-22 12:33:50|7532.7|7520.7|7532.7|7520.7|7532.7|7520.7|7532.7|7520.7|0
1721651640000|2024-07-22 12:34:00|7529.2|7517.2|7526.1|7514.1|7530|7518|7524.9|7512.9|2
1721651650000|2024-07-22 12:34:10|7525.2|7513.2|7521.4|7509.4|7525.2|7513.2|7521.4|7509.4|1
1721651660000|2024-07-22 12:34:20|7518.9|7510.9|7523.4|7511.4|7523.4|7511.8|7518.9|7510.9|2
1721651670000|2024-07-22 12:34:30|7523.6|7511.6|7523.4|7511.4|7523.9|7511.9|7523.4|7511.4|0
1721651680000|2024-07-22 12:34:40|7512.1|7500.1|7513.5|7501.5|7513.7|7501.7|7511.6|7499.6|8
1721651710000|2024-07-22 12:35:10|7512.6|7500.6|7518.4|7506.4|7518.4|7506.4|7511.5|7499.5|23
1721651720000|2024-07-22 12:35:20|7518.2|7506.2|7518|7506|7519.9|7510.9|7517.8|7505.8|1
1721651730000|2024-07-22 12:35:30|7518.4|7506.4|7518.4|7506.4|7518.4|7506.4|7518.4|7506.4|0
1721651740000|2024-07-22 12:35:40|7518.2|7506.2|7521.1|7509.1|7521.6|7509.6|7518.2|7506.2|0
1721651750000|2024-07-22 12:35:50|7519.9|7507.9|7519|7507|7519.9|7507.9|7518|7506|0
1721651760000|2024-07-22 12:36:00|7518.7|7506.7|7519.9|7507.9|7519.9|7507.9|7516.5|7504.5|2
1721651770000|2024-07-22 12:36:10|7520.1|7508.1|7520.1|7508.1|7520.1|7508.1|7520.1|7508.1|0
1721651790000|2024-07-22 12:36:30|7521|7509|7521|7509|7521|7509|7521|7509|0
1721651800000|2024-07-22 12:36:40|7523|7511|7529.8|7517.8|7532.1|7520.1|7523|7511|2
1721651810000|2024-07-22 12:36:50|7530.3|7518.3|7525.8|7513.8|7530.6|7518.6|7525.8|7513.8|7
1721651820000|2024-07-22 12:37:00|7526.1|7514.1|7526.8|7514.8|7527.4|7515.4|7526.1|7514.1|1
1721651830000|2024-07-22 12:37:10|7527|7515|7534.3|7522.3|7542.3|7530.3|7527|7515|9
1721651840000|2024-07-22 12:37:20|7534.6|7522.6|7537.3|7525.3|7537.3|7525.3|7534.3|7522.3|1
1721651850000|2024-07-22 12:37:30|7537|7525|7536.2|7524.2|7537|7525|7536.2|7524.2|0
1721651860000|2024-07-22 12:37:40|7536.4|7524.4|7536.2|7524.2|7536.5|7524.5|7536.2|7524.2|0
1721651870000|2024-07-22 12:37:50|7535.5|7523.5|7533.5|7521.5|7536|7524|7532.3|7520.3|14
1721651880000|2024-07-22 12:38:00|7534.3|7522.3|7534.1|7522.1|7534.4|7522.4|7534.1|7522.1|0
1721651890000|2024-07-22 12:38:10|7528|7516|7534.6|7522.6|7535.3|7523.3|7527.7|7515.7|4
1721651900000|2024-07-22 12:38:20|7533.3|7521.3|7529|7517|7533.3|7521.3|7529|7517|0
1721651910000|2024-07-22 12:38:30|7528.7|7516.7|7528.7|7516.7|7529.2|7517.2|7528.7|7516.7|0
1721651920000|2024-07-22 12:38:40|7528.8|7516.8|7518.5|7506.5|7528.8|7516.8|7518.5|7506.5|3
1721651940000|2024-07-22 12:39:00|7517.9|7505.9|7514.2|7502.2|7517.9|7505.9|7512.2|7500.2|0
1721651950000|2024-07-22 12:39:10|7514.4|7502.4|7514.2|7502.2|7514.4|7502.4|7514.2|7502.2|0
1721651960000|2024-07-22 12:39:20|7513.9|7501.9|7513.7|7501.7|7514.2|7502.2|7513.5|7501.5|7
1721651970000|2024-07-22 12:39:30|7509.2|7497.2|7506.3|7494.3|7509.2|7497.2|7506.2|7494.2|1
1721651980000|2024-07-22 12:39:40|7505.7|7493.7|7505.5|7493.5|7505.7|7493.7|7505.5|7493.5|0
1721651990000|2024-07-22 12:39:50|7505.3|7493.3|7505.9|7493.9|7505.9|7493.9|7505|7493|0
1721652000000|2024-07-22 12:40:00|7507.7|7495.7|7507.7|7495.7|7507.7|7495.7|7507.7|7495.7|1
1721652010000|2024-07-22 12:40:10|7507.9|7495.9|7520|7508|7522|7510|7507.9|7495.9|1
1721652020000|2024-07-22 12:40:20|7520.5|7508.5|7520.7|7508.7|7521.6|7509.6|7517.4|7505.4|0
1721652030000|2024-07-22 12:40:30|7519.9|7507.9|7519.6|7507.6|7519.9|7507.9|7518.9|7506.9|1
1721652040000|2024-07-22 12:40:40|7520.4|7508.4|7526.5|7514.5|7526.5|7514.5|7520.4|7508.4|3
1721652050000|2024-07-22 12:40:50|7525.4|7513.4|7515.6|7503.6|7525.4|7513.4|7513.5|7501.5|8
1721652060000|2024-07-22 12:41:00|7514.8|7502.8|7509.9|7497.9|7514.8|7502.8|7509.9|7497.9|0
1721652070000|2024-07-22 12:41:10|7510.2|7498.2|7510.2|7498.2|7510.2|7498.2|7510.2|7498.2|0
1721652080000|2024-07-22 12:41:20|7511.9|7499.9|7511.9|7499.9|7511.9|7499.9|7511.9|7499.9|1
1721652100000|2024-07-22 12:41:40|7511.8|7499.8|7511.8|7499.8|7511.8|7499.8|7511.8|7499.8|0
1721652130000|2024-07-22 12:42:10|7512.9|7500.9|7519.6|7507.6|7519.6|7507.6|7512.9|7500.9|3
1721652140000|2024-07-22 12:42:20|7520.1|7508.1|7522.8|7510.8|7522.8|7512.3|7519.1|7508.1|2
1721652160000|2024-07-22 12:42:40|7522.7|7510.7|7522.3|7510.3|7522.8|7510.8|7513.8|7501.8|7
1721652170000|2024-07-22 12:42:50|7522.1|7510.1|7523.5|7511.5|7523.5|7511.5|7520.1|7508.1|5
1721652180000|2024-07-22 12:43:00|7522.4|7510.4|7522.4|7510.4|7522.4|7510.4|7522.4|7510.4|0
1721652190000|2024-07-22 12:43:10|7522|7510|7521.4|7509.4|7522|7510|7521.4|7509.4|0
1721652200000|2024-07-22 12:43:20|7520.4|7508.4|7520.4|7508.4|7520.4|7508.4|7520.4|7508.4|0
1721652220000|2024-07-22 12:43:40|7519.8|7507.8|7518.9|7506.9|7519.8|7507.8|7518.9|7506.9|0
1721652240000|2024-07-22 12:44:00|7518.7|7506.7|7517.9|7505.9|7518.9|7506.9|7517.9|7505.9|1
1721652290000|2024-07-22 12:44:50|||||||||1
1721652300000|2024-07-22 12:45:00|7519.7|7507.7|7514.9|7502.9|7524.2|7513.2|7514.3|7502.3|8
1721652310000|2024-07-22 12:45:10|7514|7502|7517.2|7505.2|7518.7|7506.7|7514|7502|3
1721652320000|2024-07-22 12:45:20|7517.7|7505.7|7520.3|7508.3|7520.3|7509.3|7517.3|7505.7|3
1721652330000|2024-07-22 12:45:30|7518|7506|7518|7506|7518|7506|7518|7506|0
1721652340000|2024-07-22 12:45:40|7517.7|7505.7|7514.4|7502.4|7517.7|7505.7|7514.4|7502.4|2
1721652360000|2024-07-22 12:46:00|7514.1|7502.1|7511.1|7503.1|7514.1|7503.1|7511.1|7502.1|0
1721652380000|2024-07-22 12:46:20|7511.4|7503.4|7511.4|7503.4|7511.4|7503.4|7511.4|7503.4|1
1721652390000|2024-07-22 12:46:30|7509.7|7503.7|7508.2|7500.2|7514.3|7503.7|7508.2|7497.3|4
1721652400000|2024-07-22 12:46:40|7508.9|7500.9|7510.1|7498.1|7510.4|7500.9|7505.2|7497.1|1
1721652410000|2024-07-22 12:46:50|7507.6|7499.6|7507.6|7499.6|7507.6|7499.6|7507.6|7499.6|0
1721652420000|2024-07-22 12:47:00|7514.6|7508.6|7543.2|7531.2|7544.2|7532.2|7514.6|7504.7|12
1721652430000|2024-07-22 12:47:10|7542.3|7530.3|7543.2|7531.2|7543.2|7533.8|7541.8|7529.8|4
1721652440000|2024-07-22 12:47:20|7542.1|7530.1|7539.6|7527.6|7542.1|7530.1|7539.3|7527.3|2
1721652450000|2024-07-22 12:47:30|7539.3|7527.3|7538.6|7526.6|7539.3|7527.3|7538.6|7526.6|0
1721652470000|2024-07-22 12:47:50|7537.6|7525.6|7533.3|7521.3|7538.8|7526.8|7525.4|7513.4|4
1721652480000|2024-07-22 12:48:00|7533.6|7521.6|7533.6|7521.6|7533.6|7521.6|7533.6|7521.6|0
1721652490000|2024-07-22 12:48:10|7532.9|7520.9|7532.6|7520.6|7532.9|7520.9|7532.6|7520.6|0
1721652510000|2024-07-22 12:48:30|7532.9|7520.9|7541.4|7529.4|7541.4|7529.4|7532.9|7520.9|1
1721652520000|2024-07-22 12:48:40|7541.1|7529.1|7541.1|7529.1|7541.1|7529.1|7541.1|7529.1|0
1721652530000|2024-07-22 12:48:50|7540.9|7528.9|7540.9|7528.9|7540.9|7528.9|7540.9|7528.9|0
1721652540000|2024-07-22 12:49:00|7540.3|7528.3|7540.3|7528.3|7540.3|7528.3|7540.3|7528.3|0
1721652550000|2024-07-22 12:49:10|7540.5|7528.5|7540.7|7528.7|7540.7|7528.7|7540.5|7528.5|5
1721652560000|2024-07-22 12:49:20|7540.9|7528.9|7543.5|7531.5|7543.5|7531.5|7540.9|7528.9|1
1721652600000|2024-07-22 12:50:00|7556|7548|7561.6|7553.6|7561.6|7553.6|7554.3|7548|7
1721652610000|2024-07-22 12:50:10|7561.4|7555.4|7570.2|7558.2|7572|7560|7561.1|7555|16
1721652620000|2024-07-22 12:50:20|7569.6|7557.6|7577.1|7569.1|7577.1|7569.1|7567.6|7555.6|10
1721652630000|2024-07-22 12:50:30|7579.6|7567.6|7594.4|7582.4|7598.8|7589.9|7575.6|7563.6|11
1721652640000|2024-07-22 12:50:40|7595|7583|7608.7|7596.7|7608.7|7596.7|7593.4|7581.4|6
1721652650000|2024-07-22 12:50:50|7605.3|7599.3|7611.7|7599.7|7614.6|7602.6|7605.3|7596.2|20
1721652660000|2024-07-22 12:51:00|7611.4|7599.4|7600.7|7588.7|7615.6|7603.6|7600.7|7588.7|11
1721652670000|2024-07-22 12:51:10|7600.9|7588.9|7598.4|7586.4|7605.4|7593.4|7597.5|7585.5|2
1721652680000|2024-07-22 12:51:20|7597.5|7585.5|7594|7582|7597.7|7585.7|7594|7582|0
1721652690000|2024-07-22 12:51:30|7594.6|7582.6|7595.8|7583.8|7598.5|7586.5|7594|7582|1
1721652700000|2024-07-22 12:51:40|7596.4|7584.4|7592.6|7580.6|7596.4|7584.4|7589.8|7577.8|2
1721652710000|2024-07-22 12:51:50|7592.3|7580.3|7586.8|7574.8|7592.7|7580.7|7579.2|7567.2|3
1721652720000|2024-07-22 12:52:00|7586|7574|7594.6|7582.6|7597.4|7585.4|7586|7574|1
1721652730000|2024-07-22 12:52:10|7592.2|7580.2|7590.6|7578.6|7592.2|7580.2|7589.8|7577.8|2
1721652740000|2024-07-22 12:52:20|7590.3|7578.3|7591.5|7579.5|7591.5|7579.5|7588.2|7576.2|1
1721652750000|2024-07-22 12:52:30|7591.3|7579.3|7591.3|7579.3|7591.3|7579.3|7591.3|7579.3|0
1721652760000|2024-07-22 12:52:40|7591.1|7579.1|7587.6|7575.6|7592.7|7580.7|7587.6|7575.6|2
1721652770000|2024-07-22 12:52:50|7589|7577|7590.3|7578.3|7590.3|7578.3|7589|7577|1
1721652780000|2024-07-22 12:53:00|7589.6|7577.6|7588.5|7576.5|7589.6|7577.6|7588.5|7576.5|3
1721652790000|2024-07-22 12:53:10|7588.8|7576.8|7587.8|7575.8|7588.8|7576.8|7587.3|7575.3|0
1721652810000|2024-07-22 12:53:30|7588|7576|7605.6|7597.6|7606.8|7597.8|7588|7576|5
1721652820000|2024-07-22 12:53:40|7610.8|7598.8|7610.6|7598.6|7610.8|7598.8|7610.6|7598.6|1
1721652830000|2024-07-22 12:53:50|7610.8|7598.8|7600.4|7588.4|7610.8|7598.8|7600.4|7588.4|1
1721652840000|2024-07-22 12:54:00|7599.5|7587.5|7595.5|7583.5|7599.5|7587.5|7593.5|7581.5|1
1721652850000|2024-07-22 12:54:10|7594.6|7582.6|7597.6|7585.6|7597.6|7585.6|7585.5|7575.6|7
1721652860000|2024-07-22 12:54:20|7594.7|7582.7|7595|7583|7595|7583|7591.9|7579.9|0
1721652870000|2024-07-22 12:54:30|7595.3|7583.3|7601.8|7589.8|7601.8|7589.8|7595.3|7583.3|1
1721652880000|2024-07-22 12:54:40|7601.4|7589.4|7602.5|7590.5|7602.5|7590.5|7601.4|7589.4|1
1721652900000|2024-07-22 12:55:00|7602.8|7590.8|7604.5|7592.5|7605.8|7593.8|7602.8|7590.8|1
1721652910000|2024-07-22 12:55:10|7603.1|7595.1|7604|7596|7604|7596|7603.1|7595.1|1
1721652920000|2024-07-22 12:55:20|||||||||1
1721652930000|2024-07-22 12:55:30|7605|7597|7605.9|7593.9|7605.9|7597.2|7605|7593.9|5
1721652940000|2024-07-22 12:55:40|7605.7|7593.7|7606.5|7594.5|7606.5|7594.5|7605.7|7593.7|4
1721652950000|2024-07-22 12:55:50|7604.7|7598.7|7606.8|7594.8|7606.8|7599.1|7604.7|7594.8|3
1721652960000|2024-07-22 12:56:00|7599.3|7587.3|7592.1|7580.1|7599.3|7587.3|7592.1|7580.1|3
1721652970000|2024-07-22 12:56:10|7592.7|7580.7|7592.6|7580.6|7593|7581|7592.6|7580.6|0
1721652990000|2024-07-22 12:56:30|7591.9|7579.9|7591.9|7579.9|7591.9|7579.9|7591.9|7579.9|3
1721653010000|2024-07-22 12:56:50|7591.6|7579.6|7591.4|7579.4|7591.6|7579.6|7591.4|7579.4|1
1721653020000|2024-07-22 12:57:00|7592.4|7580.4|7592.4|7580.4|7592.7|7580.7|7592.4|7580.4|0
1721653030000|2024-07-22 12:57:10|7592.7|7580.7|7592.7|7580.7|7592.7|7580.7|7592.7|7580.7|0
1721653050000|2024-07-22 12:57:30|7592.5|7580.5|7592.5|7580.5|7592.5|7580.5|7592.2|7580.2|0
1721653060000|2024-07-22 12:57:40|7592.4|7580.4|7592.4|7580.4|7592.5|7580.5|7592.1|7580.1|0
1721653080000|2024-07-22 12:58:00|7592.7|7580.7|7589.8|7581.8|7592.7|7581.8|7589.8|7580.7|0
1721653090000|2024-07-22 12:58:10|7589.2|7581.2|7589.2|7581.2|7590|7582|7589.1|7581.1|1
1721653100000|2024-07-22 12:58:20|7590|7582|7600.5|7592.5|7604.9|7592.9|7589.8|7581.8|6
1721653110000|2024-07-22 12:58:30|7605.1|7593.1|7605.1|7593.1|7605.1|7593.1|7605.1|7593.1|1
1721653120000|2024-07-22 12:58:40|7605.9|7593.9|7606.9|7594.9|7606.9|7594.9|7605.9|7593.9|0
1721653130000|2024-07-22 12:58:50|7606.6|7594.6|7604.6|7592.6|7606.6|7594.6|7604.6|7592.6|1
1721653140000|2024-07-22 12:59:00|7597|7585|7602.9|7590.9|7602.9|7590.9|7597|7585|5
1721653150000|2024-07-22 12:59:10|7603.5|7591.5|7601.2|7589.2|7603.5|7591.5|7601.2|7589.2|3
1721653160000|2024-07-22 12:59:20|7601|7589|7595.2|7583.2|7601|7589|7594.8|7582.8|3
1721653180000|2024-07-22 12:59:40|||||||||9
1721653190000|2024-07-22 12:59:50|7595.3|7583.3|7596.6|7584.6|7596.6|7584.6|7595|7583|1
1721653200000|2024-07-22 13:00:00|7596.8|7584.8|7579.5|7567.5|7596.8|7584.8|7578.3|7566.3|3
1721653210000|2024-07-22 13:00:10|7578.2|7566.2|7576.4|7564.4|7578.2|7566.2|7575.8|7563.8|1
1721653220000|2024-07-22 13:00:20|7575.3|7563.3|7575.8|7563.8|7575.8|7563.8|7575.3|7563.3|0
1721653230000|2024-07-22 13:00:30|7576|7564|7572.3|7560.3|7576|7566.2|7571.9|7559.9|1
1721653240000|2024-07-22 13:00:40|7571.9|7559.9|7552.4|7540.4|7571.9|7559.9|7552|7540|6
1721653250000|2024-07-22 13:00:50|7550.8|7538.8|7551.8|7539.8|7553.7|7542|7547.3|7535.3|12
1721653260000|2024-07-22 13:01:00|7552.9|7540.9|7570|7558|7571.2|7559.2|7552.9|7540.9|5
1721653270000|2024-07-22 13:01:10|7570.2|7558.2|7564.5|7552.5|7571.2|7559.2|7564.5|7552.5|7
1721653280000|2024-07-22 13:01:20|7563.5|7551.5|7563.6|7551.6|7563.6|7551.6|7562.2|7550.2|0
1721653300000|2024-07-22 13:01:40|7563.8|7551.8|7562.8|7550.8|7568.3|7556.3|7562.8|7550.8|0
1721653320000|2024-07-22 13:02:00|7561.9|7549.9|7553.5|7541.5|7561.9|7549.9|7553.2|7541.2|3
1721653330000|2024-07-22 13:02:10|7553|7541|7552.5|7540.5|7553.7|7541.7|7552.2|7540.2|0
1721653340000|2024-07-22 13:02:20|7552.7|7540.7|7552.9|7540.9|7552.9|7540.9|7552.7|7540.7|0
1721653350000|2024-07-22 13:02:30|7553.4|7541.4|7552.3|7540.3|7553.4|7541.4|7552.3|7540.3|1
1721653370000|2024-07-22 13:02:50|7559.6|7547.6|7560.1|7548.1|7560.1|7548.1|7559.6|7547.6|2
1721653380000|2024-07-22 13:03:00|7560.3|7548.3|7560.6|7552.6|7563.9|7552.6|7560.3|7548.3|0
1721653390000|2024-07-22 13:03:10|7560.1|7552.1|7563.4|7551.4|7563.9|7552.6|7559.8|7551.4|2
1721653410000|2024-07-22 13:03:30|7563|7551|7563|7551|7563|7551|7563|7551|1
1721653440000|2024-07-22 13:04:00|7563.9|7551.9|7563.4|7551.4|7563.9|7551.9|7563.4|7551.4|1
1721653450000|2024-07-22 13:04:10|7564.7|7552.7|7564.7|7552.7|7564.7|7552.7|7564.7|7552.7|0
1721653460000|2024-07-22 13:04:20|7565.6|7553.6|7565.2|7553.2|7565.6|7553.6|7564.7|7552.7|0
1721653470000|2024-07-22 13:04:30|7564.8|7552.8|7561.2|7553.2|7564.8|7553.2|7561.2|7551.6|0
1721653480000|2024-07-22 13:04:40|7565|7553|7568.9|7556.9|7568.9|7556.9|7562.4|7552.2|7
1721653490000|2024-07-22 13:04:50|7566.8|7558.8|7568.6|7556.6|7569.4|7558.8|7566.8|7556.4|2
1721653500000|2024-07-22 13:05:00|7568.4|7556.4|7568.6|7556.6|7568.9|7556.9|7568.4|7556.4|0
1721653510000|2024-07-22 13:05:10|7568.4|7556.4|7574.8|7562.8|7580.4|7568.4|7568.4|7556.4|2
1721653520000|2024-07-22 13:05:20|7573.8|7561.8|7571.3|7559.3|7573.8|7561.8|7571.3|7559.3|0
1721653540000|2024-07-22 13:05:40|7571.6|7559.6|7567.6|7559.6|7571.6|7559.6|7567.6|7557.8|1
1721653560000|2024-07-22 13:06:00|7567.1|7559.1|7559.5|7547.5|7567.1|7559.1|7559.5|7547.5|2
1721653570000|2024-07-22 13:06:10|7559.7|7547.7|7573.7|7561.7|7573.9|7561.9|7558.2|7546.2|3
1721653590000|2024-07-22 13:06:30|7573.1|7561.1|7573.1|7561.1|7573.1|7561.1|7573.1|7561.1|0
1721653610000|2024-07-22 13:06:50|7572.4|7560.4|7572.4|7560.4|7572.4|7560.4|7572.4|7560.4|0
1721653620000|2024-07-22 13:07:00|7573|7561|7573|7561|7573|7561|7573|7561|0
1721653630000|2024-07-22 13:07:10|7572.7|7560.7|7572.7|7560.7|7572.7|7560.7|7572.1|7560.1|0
1721653670000|2024-07-22 13:07:50|7573.5|7561.5|7577.4|7565.4|7578.5|7566.5|7571.1|7561.5|1
1721653680000|2024-07-22 13:08:00|7577.1|7565.1|7590.2|7578.2|7590.2|7578.2|7575.6|7563.6|9
1721653690000|2024-07-22 13:08:10|7591|7579|7595.7|7583.7|7596.2|7584.2|7590.5|7578.5|2
1721653700000|2024-07-22 13:08:20|7595.3|7583.3|7591.7|7579.7|7595.8|7583.8|7591.7|7579.7|4
1721653710000|2024-07-22 13:08:30|7591.4|7579.4|7593.9|7581.9|7594|7584.7|7591.4|7579.4|6
1721653720000|2024-07-22 13:08:40|7594.1|7582.1|7594|7586|7595.9|7586|7593.6|7581.6|1
1721653730000|2024-07-22 13:08:50|7594.8|7586.8|7612.3|7600.3|7612.3|7600.3|7594.5|7586.8|14
1721653740000|2024-07-22 13:09:00|7612.6|7600.6|7612.9|7600.9|7612.9|7600.9|7611.9|7599.9|1
1721653750000|2024-07-22 13:09:10|7610.8|7598.8|7611|7599|7611|7599|7610|7598|1
1721653760000|2024-07-22 13:09:20|7611.2|7599.2|7609|7597|7612.2|7600.2|7609|7597|0
1721653770000|2024-07-22 13:09:30|7608.8|7596.8|7609|7597|7609|7597|7608.8|7596.8|0
1721653780000|2024-07-22 13:09:40|7608.8|7596.8|7604.3|7592.3|7608.8|7596.8|7603.7|7591.7|1
1721653790000|2024-07-22 13:09:50|7604.5|7592.5|7603.7|7591.7|7605.3|7593.3|7603.1|7591.1|0
1721653800000|2024-07-22 13:10:00|7603.6|7591.6|7597.3|7585.3|7603.6|7591.6|7595.9|7583.9|1
1721653810000|2024-07-22 13:10:10|7593.2|7581.2|7591.1|7579.1|7593.2|7581.2|7591.1|7579.1|5
1721653820000|2024-07-22 13:10:20|7594.3|7582.3|7594.3|7582.3|7594.6|7582.6|7594.3|7582.3|10
1721653830000|2024-07-22 13:10:30|7594.7|7582.7|7595.1|7583.1|7595.3|7583.3|7594.7|7582.7|0
1721653840000|2024-07-22 13:10:40|7595|7583|7596.8|7584.8|7596.8|7584.8|7595|7583|0
1721653850000|2024-07-22 13:10:50|7598.2|7586.2|7600.7|7588.7|7601.6|7589.6|7598.2|7586.2|0
1721653870000|2024-07-22 13:11:10|7599.9|7587.9|7595|7583|7599.9|7587.9|7592.7|7580.7|3
1721653880000|2024-07-22 13:11:20|7594|7582|7594|7582|7594|7582|7594|7582|0
1721653890000|2024-07-22 13:11:30|7593.4|7581.4|7593.4|7581.4|7593.4|7581.4|7593.4|7581.4|0
1721653910000|2024-07-22 13:11:50|7593.2|7581.2|7593.4|7581.4|7593.4|7581.4|7593.2|7581.2|0
1721653920000|2024-07-22 13:12:00|7593.7|7581.7|7593.7|7581.7|7593.9|7581.9|7593|7581|0
1721653930000|2024-07-22 13:12:10|7590.3|7578.3|7581.8|7569.8|7590.3|7578.3|7580.8|7569.8|2
1721653940000|2024-07-22 13:12:20|7585|7573|7584.8|7572.8|7585.7|7573.7|7584.8|7572.8|1
1721653950000|2024-07-22 13:12:30|7585.3|7573.3|7585.6|7573.6|7585.6|7573.6|7584.7|7572.7|1
1721653960000|2024-07-22 13:12:40|7586.6|7574.6|7586.1|7574.1|7586.6|7574.6|7586.1|7574.1|0
1721653980000|2024-07-22 13:13:00|7585.6|7573.6|7584.3|7572.3|7586|7574|7581.8|7569.8|1
1721653990000|2024-07-22 13:13:10|7583.3|7571.3|7580.7|7568.7|7583.3|7571.3|7580|7568|0
1721654000000|2024-07-22 13:13:20|7580.6|7568.6|7581.7|7569.7|7582.7|7570.7|7580.6|7568.6|1
1721654010000|2024-07-22 13:13:30|7577.5|7569.5|7579.4|7571.4|7579.4|7571.4|7577|7569|0
1721654020000|2024-07-22 13:13:40|7576.5|7570.5|7581.5|7569.5|7581.5|7570.5|7576.5|7569.3|3
1721654030000|2024-07-22 13:13:50|7581.3|7569.3|7581.3|7569.3|7581.5|7569.5|7581.3|7569.3|0
1721654040000|2024-07-22 13:14:00|7580.9|7568.9|7580.9|7568.9|7580.9|7568.9|7580.9|7568.9|1
1721654070000|2024-07-22 13:14:30|7581.3|7569.3|7581.3|7569.3|7581.3|7569.3|7581.3|7569.3|0
1721654120000|2024-07-22 13:15:20|7580.8|7568.8|7589.2|7577.2|7590.7|7578.7|7580.5|7568.5|2
1721654130000|2024-07-22 13:15:30|7588.4|7576.4|7589.6|7577.6|7589.6|7579.2|7583.6|7576.2|1
1721654150000|2024-07-22 13:15:50|7590.9|7578.9|7590.4|7578.4|7590.9|7578.9|7590.4|7578.4|0
1721654160000|2024-07-22 13:16:00|7589.9|7577.9|7610.7|7598.7|7611.6|7599.6|7589.2|7577.2|5
1721654180000|2024-07-22 13:16:20|7611.2|7599.2|7612.6|7600.6|7613.7|7601.7|7611.2|7599.2|5
1721654190000|2024-07-22 13:16:30|7613.2|7601.2|7613.2|7601.2|7613.2|7601.2|7613.2|7601.2|1
1721654200000|2024-07-22 13:16:40|7612.9|7600.9|7612.2|7600.2|7612.9|7600.9|7611.6|7599.6|4
1721654210000|2024-07-22 13:16:50|7612.4|7600.4|7613.4|7601.4|7613.4|7601.4|7612.4|7600.4|1
1721654220000|2024-07-22 13:17:00|7614.2|7602.2|7614|7602|7614.2|7602.2|7614|7602|8
1721654230000|2024-07-22 13:17:10|7614.2|7602.2|7605.6|7593.6|7614.2|7602.2|7604.5|7592.5|9
1721654240000|2024-07-22 13:17:20|7603.4|7591.4|7603.4|7591.4|7603.4|7591.4|7603.4|7591.4|0
1721654250000|2024-07-22 13:17:30|7603.7|7591.7|7609.6|7597.6|7612.6|7600.6|7603.7|7591.7|14
1721654260000|2024-07-22 13:17:40|7609.9|7597.9|7605.8|7593.8|7609.9|7597.9|7604.8|7592.8|22
1721654270000|2024-07-22 13:17:50|7605.6|7593.6|7608.4|7596.4|7608.4|7596.4|7605.6|7593.6|0
1721654280000|2024-07-22 13:18:00|7608|7596|7608|7596|7608|7596|7608|7596|0
1721654290000|2024-07-22 13:18:10|7607.4|7595.4|7609.5|7597.5|7609.5|7597.5|7607.4|7595.4|1
1721654300000|2024-07-22 13:18:20|7608.9|7596.9|7609.2|7597.2|7610.3|7598.3|7608.5|7596.5|3
1721654310000|2024-07-22 13:18:30|7608.9|7596.9|7600.9|7588.9|7608.9|7596.9|7593.2|7587.2|2
1721654320000|2024-07-22 13:18:40|7599.6|7587.6|7592.5|7580.5|7600.5|7588.5|7590.9|7580.5|2
1721654330000|2024-07-22 13:18:50|7594|7582|7599.3|7587.3|7599.5|7587.5|7593.8|7581.8|2
1721654340000|2024-07-22 13:19:00|7598.6|7586.6|7579.1|7567.1|7599.7|7587.7|7578.6|7566.6|3
1721654350000|2024-07-22 13:19:10|7579.4|7567.4|7571.1|7559.1|7579.4|7567.4|7566.3|7555.6|9
1721654360000|2024-07-22 13:19:20|7570.4|7558.4|7553.1|7541.1|7570.4|7558.4|7552|7540|3
1721654370000|2024-07-22 13:19:30|7554.1|7542.1|7547.4|7535.4|7555.5|7543.5|7547.4|7535.4|1
1721654380000|2024-07-22 13:19:40|7544.6|7532.6|7542.8|7530.8|7546.4|7534.4|7531.3|7519.3|13
1721654390000|2024-07-22 13:19:50|7542.3|7530.3|7542.5|7530.5|7548.9|7536.9|7541|7529|3
1721654400000|2024-07-22 13:20:00|7542|7530|7547|7535|7547|7535|7542|7530|0
1721654410000|2024-07-22 13:20:10|7546.8|7534.8|7545.9|7533.9|7546.9|7534.9|7545.9|7533.9|0
1721654420000|2024-07-22 13:20:20|7546.8|7534.8|7548.4|7536.4|7548.8|7536.8|7546.8|7534.8|0
1721654430000|2024-07-22 13:20:30|7547.8|7535.8|7563.2|7551.2|7567.2|7555.2|7547.8|7535.8|3
1721654440000|2024-07-22 13:20:40|7562.6|7550.6|7565.5|7553.5|7566.4|7554.4|7562.6|7550.6|0
1721654450000|2024-07-22 13:20:50|7566.6|7554.6|7566.2|7554.2|7566.9|7554.9|7565.1|7553.1|0
1721654460000|2024-07-22 13:21:00|7566.5|7554.5|7574.8|7562.8|7574.8|7562.8|7566.5|7554.5|0
1721654470000|2024-07-22 13:21:10|7574.2|7562.2|7574.9|7562.9|7574.9|7562.9|7573.3|7561.3|1
1721654480000|2024-07-22 13:21:20|7573.9|7561.9|7579.2|7567.2|7579.2|7567.2|7572.3|7560.3|4
1721654490000|2024-07-22 13:21:30|7578.6|7566.6|7578.6|7566.6|7578.6|7566.6|7578.6|7566.6|2
1721654500000|2024-07-22 13:21:40|7578|7566|7578|7566|7578|7566|7578|7566|0
1721654510000|2024-07-22 13:21:50|7578.4|7566.4|7577.3|7565.3|7578.4|7566.4|7577.3|7565.3|0
1721654540000|2024-07-22 13:22:20|7576|7564|7576.1|7564.1|7576.1|7564.1|7576|7564|1
1721654550000|2024-07-22 13:22:30|7576.2|7564.2|7576.4|7564.4|7576.4|7564.4|7576.2|7564.2|0
1721654560000|2024-07-22 13:22:40|7576.7|7564.7|7576.7|7564.7|7576.7|7564.7|7576.7|7564.7|0
1721654570000|2024-07-22 13:22:50|7576.5|7564.5|7579.2|7567.2|7580.2|7568.2|7572.8|7560.8|9
1721654580000|2024-07-22 13:23:00|7579.5|7567.5|7580|7568|7580.2|7568.2|7579.5|7567.5|3
1721654590000|2024-07-22 13:23:10|7580.9|7568.9|7582|7570|7582|7570|7580.9|7568.9|1
1721654600000|2024-07-22 13:23:20|7581.7|7569.7|7583.7|7571.7|7583.7|7571.7|7577.7|7569.7|3
1721654610000|2024-07-22 13:23:30|7584.2|7572.2|7584.2|7572.2|7584.2|7572.2|7584.2|7572.2|0
1721654630000|2024-07-22 13:23:50|7582.7|7574.7|7589.6|7577.6|7590|7578|7582.7|7574.7|3
1721654640000|2024-07-22 13:24:00|7589.2|7577.2|7591.2|7579.2|7591.2|7579.2|7588.4|7576.4|3
1721654650000|2024-07-22 13:24:10|7590.9|7578.9|7589.6|7577.6|7590.9|7578.9|7589.6|7577.6|0
1721654660000|2024-07-22 13:24:20|7589.8|7577.8|7594|7582|7596|7584.2|7589.8|7577.8|3
1721654670000|2024-07-22 13:24:30|7593.7|7581.7|7592.5|7580.5|7593.7|7581.7|7592.5|7580.5|1
1721654680000|2024-07-22 13:24:40|7592|7580|7588.6|7576.6|7592.6|7580.6|7586.3|7574.3|4
1721654690000|2024-07-22 13:24:50|7588.1|7576.1|7571.3|7559.3|7588.1|7576.1|7571.3|7559.3|4
1721654700000|2024-07-22 13:25:00|7569.6|7557.6|7566.6|7554.6|7570.4|7558.4|7566.6|7554.6|1
1721654710000|2024-07-22 13:25:10|7566.1|7554.1|7566.4|7554.4|7566.4|7554.4|7565.9|7553.9|0
1721654720000|2024-07-22 13:25:20|7566.1|7554.1|7565.8|7553.8|7566.1|7554.1|7565.8|7553.8|0
1721654760000|2024-07-22 13:26:00|7570.6|7558.6|7575.4|7563.4|7576.1|7564.1|7570.1|7558.1|3
1721654770000|2024-07-22 13:26:10|7571.8|7563.8|7574.3|7562.3|7574.3|7564.1|7570.1|7560.2|1
1721654780000|2024-07-22 13:26:20|7571.1|7559.1|7566.1|7558.1|7571.1|7559.1|7566.1|7558.1|1
1721654800000|2024-07-22 13:26:40|7567.2|7555.2|7567.5|7555.5|7567.9|7555.9|7567.2|7555.2|3
1721654810000|2024-07-22 13:26:50|7568.6|7556.6|7567.9|7555.9|7568.6|7556.6|7565.8|7553.8|0
1721654820000|2024-07-22 13:27:00|7568.9|7556.9|7568.5|7556.5|7568.9|7556.9|7568.5|7556.5|0
1721654840000|2024-07-22 13:27:20|7566.4|7554.4|7554.5|7542.5|7567.4|7555.4|7554.5|7542.5|6
1721654850000|2024-07-22 13:27:30|7554.2|7542.2|7555.5|7543.5|7555.9|7543.9|7554.2|7542.2|0
1721654860000|2024-07-22 13:27:40|7556.7|7544.7|7553.8|7541.8|7556.7|7544.7|7553.8|7541.8|1
1721654870000|2024-07-22 13:27:50|7553.3|7541.3|7554.6|7542.6|7555|7543|7553.3|7541.3|2
1721654880000|2024-07-22 13:28:00|7555|7543|7560|7548|7560|7548|7555|7543|3
1721654900000|2024-07-22 13:28:20|7559.8|7547.8|7562.5|7550.5|7563.2|7551.2|7559.8|7547.8|1
1721654910000|2024-07-22 13:28:30|7563|7551|7570.9|7558.9|7570.9|7558.9|7563|7551|1
1721654920000|2024-07-22 13:28:40|7569.7|7557.7|7569.7|7557.7|7569.7|7557.7|7569.7|7557.7|1
1721654940000|2024-07-22 13:29:00|7568.3|7556.3|7578.3|7566.3|7580.2|7568.2|7568.3|7556.3|1
1721654950000|2024-07-22 13:29:10|7577.4|7565.4|7577.2|7565.2|7577.4|7565.4|7577.2|7565.2|1
1721654960000|2024-07-22 13:29:20|7577.8|7565.8|7593.7|7581.7|7593.7|7581.7|7577.8|7565.8|4
1721654970000|2024-07-22 13:29:30|7594.2|7582.2|7596.5|7584.5|7596.5|7584.5|7594.2|7582.2|1
1721654980000|2024-07-22 13:29:40|7597|7585|7597|7585|7597|7585|7597|7585|0
1721654990000|2024-07-22 13:29:50|7597.2|7585.2|7603.2|7591.2|7603.2|7591.2|7597.2|7585.2|2
1721655000000|2024-07-22 13:30:00|7597.7|7589.7|7601.5|7593.5|7602|7593.5|7597.7|7589.7|12
1721655010000|2024-07-22 13:30:10|7603.1|7595.1|7609.7|7597.7|7611.6|7600|7602.6|7595.1|5
1721655020000|2024-07-22 13:30:20|7609.9|7597.9|7611.3|7599.3|7611.4|7599.4|7609.9|7597.9|1
1721655040000|2024-07-22 13:30:40|7612.7|7600.7|7612.9|7600.9|7612.9|7600.9|7612.7|7600.7|0
1721655050000|2024-07-22 13:30:50|7613.2|7601.2|7614.4|7602.4|7614.4|7602.4|7613.2|7601.2|8
1721655060000|2024-07-22 13:31:00|7614.7|7602.7|7644.1|7632.1|7644.1|7632.1|7614.7|7602.7|19
1721655070000|2024-07-22 13:31:10|7644.5|7632.5|7649.9|7637.9|7649.9|7639.7|7644.5|7632.5|9
1721655080000|2024-07-22 13:31:20|7650.2|7638.2|7649.7|7637.7|7650.2|7639.4|7647.4|7637.7|4
1721655090000|2024-07-22 13:31:30|7647.7|7635.7|7647.9|7635.9|7647.9|7635.9|7645.6|7633.6|10
1721655120000|2024-07-22 13:32:00|7648.1|7636.1|7639|7627|7648.3|7636.3|7633.4|7621.4|6
1721655130000|2024-07-22 13:32:10|7637.9|7625.9|7640.3|7628.3|7640.3|7628.3|7637.5|7625.5|1
1721655140000|2024-07-22 13:32:20|7641.4|7629.4|7641.4|7629.4|7641.4|7629.4|7641.4|7629.4|1
1721655150000|2024-07-22 13:32:30|7641.6|7629.6|7641.6|7629.6|7641.6|7629.6|7641.6|7629.6|1
1721655160000|2024-07-22 13:32:40|7641.4|7629.4|7650.4|7638.4|7650.4|7638.4|7635.4|7627.9|13
1721655180000|2024-07-22 13:33:00|7649.9|7637.9|7655.2|7649.2|7657.1|7649.2|7647.7|7635.7|16
1721655190000|2024-07-22 13:33:10|7656.9|7648.9|7680.7|7668.7|7693.9|7682.4|7656.9|7648.3|25
1721655200000|2024-07-22 13:33:20|7680.6|7668.6|7697.6|7685.6|7697.6|7685.6|7680.6|7668.6|38
1721655210000|2024-07-22 13:33:30|7696.4|7684.4|7707.5|7695.5|7708.4|7696.4|7696.4|7684.4|3
1721655220000|2024-07-22 13:33:40|7708.1|7696.1|7697.1|7685.1|7711.8|7699.8|7695.8|7683.8|5
1721655230000|2024-07-22 13:33:50|7696.6|7684.6|7696.6|7684.6|7697.1|7685.1|7695.4|7683.4|0
1721655240000|2024-07-22 13:34:00|7696.4|7684.4|7699.9|7687.9|7699.9|7687.9|7694.3|7682.3|1
1721655250000|2024-07-22 13:34:10|7697.6|7685.6|7682.9|7670.9|7697.6|7685.6|7682.9|7670.9|10
1721655260000|2024-07-22 13:34:20|7681.4|7669.4|7693.9|7681.9|7699.9|7687.9|7680|7668|4
1721655270000|2024-07-22 13:34:30|7687.9|7675.9|7698.7|7686.7|7698.7|7686.7|7682.2|7670.2|13
1721655280000|2024-07-22 13:34:40|7699.1|7687.1|7697.9|7685.9|7699.1|7687.1|7697.6|7685.6|0
1721655290000|2024-07-22 13:34:50|7695.4|7683.4|7695.7|7683.7|7697.6|7685.6|7685.9|7675.5|8
1721655300000|2024-07-22 13:35:00|7695.4|7683.4|7680.2|7668.2|7695.6|7683.6|7679.1|7667.1|6
1721655310000|2024-07-22 13:35:10|7680.6|7668.6|7657.6|7645.6|7681|7669|7657.6|7645.6|2
1721655320000|2024-07-22 13:35:20|7656.7|7644.7|7639.5|7627.5|7656.7|7644.7|7638.9|7626.9|7
1721655330000|2024-07-22 13:35:30|7639|7627|7646.2|7634.2|7646.2|7634.2|7639|7627|3
1721655340000|2024-07-22 13:35:40|7646.7|7634.7|7648.3|7636.3|7652.8|7640.8|7645.8|7633.8|4
1721655350000|2024-07-22 13:35:50|7651.3|7639.3|7650.8|7638.8|7651.3|7639.3|7648.3|7636.3|4
1721655360000|2024-07-22 13:36:00|7651.4|7639.4|7670.7|7658.7|7670.7|7658.7|7651.4|7639.4|5
1721655370000|2024-07-22 13:36:10|7671|7659|7668.4|7656.4|7676.3|7664.3|7668|7656|6
1721655380000|2024-07-22 13:36:20|7668|7656|7667.2|7655.2|7668.4|7656.4|7666.8|7654.8|1
1721655390000|2024-07-22 13:36:30|7668.1|7656.1|7668.1|7656.1|7668.1|7656.1|7668.1|7656.1|0
1721655400000|2024-07-22 13:36:40|7665|7657|7658.3|7646.3|7665|7657|7656.8|7644.8|7
1721655410000|2024-07-22 13:36:50|7657.8|7645.8|7656.8|7644.8|7657.8|7645.8|7656.8|7644.8|0
1721655420000|2024-07-22 13:37:00|7656.5|7644.5|7651.3|7639.3|7656.8|7644.8|7651.3|7639.3|4
1721655430000|2024-07-22 13:37:10|7651|7639|7650.9|7638.9|7651.3|7639.3|7632|7620|9
1721655440000|2024-07-22 13:37:20|7650.3|7638.3|7660.8|7648.8|7660.8|7648.8|7641.2|7629.2|12
1721655450000|2024-07-22 13:37:30|7662|7650|7662.5|7650.5|7663.8|7651.8|7659.8|7647.8|8
1721655460000|2024-07-22 13:37:40|7663.5|7651.5|7663.2|7651.2|7663.5|7651.5|7663|7651|2
1721655470000|2024-07-22 13:37:50|7662.6|7650.6|7665.2|7653.2|7665.2|7653.2|7662.6|7650.6|6
1721655480000|2024-07-22 13:38:00|7665|7653|7673.4|7661.4|7673.6|7661.6|7665|7653|9
1721655490000|2024-07-22 13:38:10|7673.2|7661.2|7656.5|7644.5|7673.2|7661.2|7656.5|7644.5|8
1721655500000|2024-07-22 13:38:20|7657|7645|7656.5|7644.5|7657|7645|7656.5|7644.5|0
1721655510000|2024-07-22 13:38:30|7654.2|7642.2|7653.1|7645.1|7658.2|7646.2|7653.1|7641.4|2
1721655520000|2024-07-22 13:38:40|7654.5|7646.5|7655.7|7643.7|7656.2|7646.5|7649.8|7640|11
1721655530000|2024-07-22 13:38:50|7655.4|7643.4|7662.2|7650.2|7662.2|7650.2|7655.4|7643.4|3
1721655540000|2024-07-22 13:39:00|7660.2|7648.2|7657.2|7645.2|7661.7|7649.7|7657.2|7645.2|3
1721655550000|2024-07-22 13:39:10|7657.4|7645.4|7656.2|7644.2|7657.4|7645.4|7656.2|7644.2|0
1721655560000|2024-07-22 13:39:20|7656.6|7644.6|7657.2|7645.2|7657.7|7645.7|7656.6|7644.6|0
1721655570000|2024-07-22 13:39:30|7656.7|7644.7|7655.8|7643.8|7658.1|7646.1|7655.8|7643.8|2
1721655580000|2024-07-22 13:39:40|7656.9|7644.9|7657.3|7645.3|7657.3|7645.3|7656.9|7644.9|0
1721655600000|2024-07-22 13:40:00|7657.9|7645.9|7662.4|7650.4|7662.4|7650.4|7650.7|7642.6|8
1721655610000|2024-07-22 13:40:10|7664.7|7652.7|7667|7655|7667|7655|7663.8|7651.8|6
1721655620000|2024-07-22 13:40:20|7666.7|7654.7|7653.4|7641.4|7666.7|7654.7|7653.4|7641.4|9
1721655630000|2024-07-22 13:40:30|7653.6|7641.6|7651.8|7643.8|7655.1|7643.8|7647.9|7641.4|11
1721655640000|2024-07-22 13:40:40|7650.1|7642.1|7628.7|7616.7|7650.1|7642.1|7625.1|7613.1|14
1721655650000|2024-07-22 13:40:50|7627.8|7615.8|7624.1|7612.1|7630.6|7618.6|7624.1|7612.1|5
1721655660000|2024-07-22 13:41:00|7623.8|7611.8|7630.8|7618.8|7639.1|7627.1|7599.7|7587.7|7
1721655670000|2024-07-22 13:41:10|7628.2|7616.2|7599.5|7587.5|7628.2|7616.2|7594.8|7582.8|4
1721655680000|2024-07-22 13:41:20|7599.1|7587.1|7608.4|7596.4|7609.7|7597.7|7596.6|7584.6|1
1721655690000|2024-07-22 13:41:30|7607.9|7595.9|7608.3|7596.3|7608.3|7596.3|7605.1|7593.1|0
1721655700000|2024-07-22 13:41:40|7606.9|7594.9|7597.3|7585.3|7606.9|7594.9|7597.1|7585.1|12
1721655710000|2024-07-22 13:41:50|7599.2|7587.2|7604|7592|7604|7592|7599.2|7587.2|2
1721655720000|2024-07-22 13:42:00|7605.1|7593.1|7615.8|7603.8|7616.3|7604.3|7604.9|7592.9|6
1721655730000|2024-07-22 13:42:10|7614.3|7602.3|7628.3|7616.3|7629.8|7617.8|7613.2|7601.2|1
1721655740000|2024-07-22 13:42:20|7633.4|7621.4|7633.2|7621.2|7633.4|7621.4|7633.2|7621.2|0
1721655750000|2024-07-22 13:42:30|7632.9|7620.9|7633.2|7621.2|7633.2|7621.2|7632.9|7620.9|2
1721655760000|2024-07-22 13:42:40|7632.9|7620.9|7630.1|7618.1|7632.9|7620.9|7630.1|7618.1|0
1721655770000|2024-07-22 13:42:50|7630.7|7618.7|7631.4|7619.4|7631.4|7619.4|7630.4|7618.4|2
1721655780000|2024-07-22 13:43:00|7631.9|7619.9|7631.9|7619.9|7631.9|7619.9|7631.9|7619.9|0
1721655820000|2024-07-22 13:43:40|7631|7619|7631.4|7619.4|7633.7|7621.7|7631|7619|2
1721655830000|2024-07-22 13:43:50|7632.9|7620.9|7632.9|7620.9|7632.9|7620.9|7632.9|7620.9|0
1721655840000|2024-07-22 13:44:00|7632.2|7620.2|7631.4|7619.4|7632.2|7620.2|7631.4|7619.4|0
1721655860000|2024-07-22 13:44:20|7629.6|7621.6|7629.9|7621.9|7629.9|7621.9|7629.6|7621.6|0
1721655870000|2024-07-22 13:44:30|7629|7621|7630.1|7618.1|7630.5|7621.9|7618.7|7606.7|5
1721655890000|2024-07-22 13:44:50|7631.6|7619.6|7631.6|7619.6|7631.6|7619.6|7631.6|7619.6|2
1721655900000|2024-07-22 13:45:00|7632.1|7620.1|7652.4|7640.4|7652.4|7640.4|7632.1|7620.1|8
1721655910000|2024-07-22 13:45:10|7653.4|7641.4|7648.4|7636.4|7653.4|7641.4|7648.4|7636.4|7
1721655920000|2024-07-22 13:45:20|7646.6|7634.6|7646.2|7634.2|7650.8|7638.8|7645.2|7633.2|1
1721655930000|2024-07-22 13:45:30|7643.6|7635.6|7642.7|7634.7|7643.6|7635.6|7642.7|7634.7|0
1721655950000|2024-07-22 13:45:50|7643.2|7631.2|7645.5|7633.5|7648.7|7636.7|7642.7|7630.7|20
1721655970000|2024-07-22 13:46:10|7646.7|7634.7|7652.4|7640.4|7654.4|7642.4|7646.7|7634.7|1
1721655980000|2024-07-22 13:46:20|7653.2|7641.2|7653.4|7641.4|7653.7|7641.7|7652.7|7640.7|7
1721655990000|2024-07-22 13:46:30|7653.7|7641.7|7650.7|7642.7|7653.7|7642.7|7650.7|7641.2|3
1721656010000|2024-07-22 13:46:50|7660.2|7648.2|7672.4|7660.4|7672.7|7662.9|7659.7|7648.2|20
1721656020000|2024-07-22 13:47:00|7672.9|7660.9|7690.8|7678.8|7690.9|7678.9|7670.9|7660.9|14
1721656030000|2024-07-22 13:47:10|7690.4|7678.4|7686.8|7674.8|7690.8|7678.8|7682.8|7670.8|9
1721656040000|2024-07-22 13:47:20|7685.3|7673.3|7688.2|7676.2|7690.8|7678.8|7681.8|7673.3|10
1721656050000|2024-07-22 13:47:30|7688.4|7676.4|7671.6|7659.6|7688.4|7676.6|7671.6|7659.6|6
1721656060000|2024-07-22 13:47:40|7669.7|7657.7|7672.4|7664.4|7674.2|7664.4|7667.8|7655.8|0
1721656070000|2024-07-22 13:47:50|7672.9|7664.9|7676.6|7664.6|7676.6|7665.2|7664.5|7658.5|13
1721656080000|2024-07-22 13:48:00|7676|7664|7674|7662|7678.3|7666.3|7672.6|7660.6|2
1721656090000|2024-07-22 13:48:10|7674.4|7662.4|7673.7|7661.7|7675.5|7663.5|7673|7661|5
1721656110000|2024-07-22 13:48:30|7674.1|7662.1|7681.3|7669.3|7684.4|7672.4|7674.1|7662.1|1
1721656120000|2024-07-22 13:48:40|7680.8|7668.8|7677.8|7665.8|7680.8|7668.8|7677.8|7665.8|0
1721656130000|2024-07-22 13:48:50|7678|7666|7680.1|7668.1|7680.6|7668.6|7678|7666|1
1721656140000|2024-07-22 13:49:00|7679.8|7667.8|7684.4|7672.4|7684.8|7672.8|7679.8|7667.8|9
1721656150000|2024-07-22 13:49:10|7677.4|7671.4|7683.6|7671.6|7683.6|7671.6|7676.3|7670.3|7
1721656160000|2024-07-22 13:49:20|7689.1|7677.1|7688.1|7676.1|7689.1|7677.1|7687.8|7675.8|7
1721656170000|2024-07-22 13:49:30|7688.9|7676.9|7689.4|7677.4|7689.4|7677.4|7688.9|7676.9|0
1721656190000|2024-07-22 13:49:50|7689.1|7677.1|7690.3|7678.3|7690.7|7678.7|7686.7|7674.7|8
1721656200000|2024-07-22 13:50:00|7690.6|7678.6|7690.6|7678.6|7690.6|7678.6|7690.6|7678.6|1
1721656210000|2024-07-22 13:50:10|7690.1|7678.1|7690.1|7678.1|7690.1|7678.1|7690.1|7678.1|0
1721656220000|2024-07-22 13:50:20|7688.8|7680.8|7705.6|7693.6|7706.5|7694.5|7688.8|7678.6|3
1721656230000|2024-07-22 13:50:30|7706.1|7694.1|7707.6|7695.6|7707.6|7695.6|7704|7692|8
1721656240000|2024-07-22 13:50:40|7707.8|7695.8|7706.9|7694.9|7707.8|7699.3|7705.9|7694|26
1721656250000|2024-07-22 13:50:50|7707.1|7695.1|7723.3|7711.3|7723.3|7711.3|7705.2|7695.1|7
1721656260000|2024-07-22 13:51:00|7723.5|7711.5|7708.8|7696.8|7726.9|7714.9|7704.6|7692.6|15
1721656270000|2024-07-22 13:51:10|7710.3|7698.3|7689.8|7677.8|7712.2|7700.2|7689.8|7677.8|5
1721656280000|2024-07-22 13:51:20|7694.3|7682.3|7697.3|7685.3|7700.9|7688.9|7694.2|7682.2|17
1721656290000|2024-07-22 13:51:30|7697.5|7685.5|7694.9|7682.9|7697.5|7685.5|7694.4|7682.4|1
1721656300000|2024-07-22 13:51:40|7695.4|7683.4|7700.3|7688.3|7703.5|7691.5|7694.4|7683.4|3
1721656310000|2024-07-22 13:51:50|7698.1|7686.1|7688.8|7676.8|7698.1|7686.1|7688.8|7676.8|7
1721656320000|2024-07-22 13:52:00|7689.1|7677.1|7685.5|7673.5|7690.2|7678.2|7681.7|7669.7|2
1721656330000|2024-07-22 13:52:10|7679.9|7671.9|7685.6|7673.6|7685.6|7673.6|7678.2|7668.9|1
1721656340000|2024-07-22 13:52:20|7685.7|7673.7|7684.5|7672.5|7685.7|7673.7|7684.5|7672.5|0
1721656350000|2024-07-22 13:52:30|7683.4|7671.4|7682.7|7670.7|7683.4|7671.4|7682.7|7670.7|2
1721656360000|2024-07-22 13:52:40|7676.5|7664.5|7677.2|7665.2|7677.9|7665.9|7676.5|7664.5|2
1721656370000|2024-07-22 13:52:50|7677.9|7665.9|7675.2|7663.2|7678.9|7666.9|7675.2|7663.2|0
1721656380000|2024-07-22 13:53:00|7675|7663|7675.7|7663.7|7675.7|7663.7|7675|7663|1
1721656390000|2024-07-22 13:53:10|7676.4|7664.4|7678.9|7666.9|7679.2|7667.2|7675.9|7663.9|1
1721656400000|2024-07-22 13:53:20|7678.5|7666.5|7680.4|7668.4|7680.4|7668.4|7676.7|7664.7|6
1721656410000|2024-07-22 13:53:30|7680.1|7668.1|7682.8|7670.8|7683.7|7671.7|7679.9|7667.9|2
1721656420000|2024-07-22 13:53:40|7682.2|7670.2|7682.7|7670.7|7682.7|7670.7|7682.2|7670.2|0
1721656440000|2024-07-22 13:54:00|7683|7671|7683|7671|7683|7671|7683|7671|0
1721656450000|2024-07-22 13:54:10|7682.2|7670.2|7714.5|7702.5|7719.8|7707.8|7682.2|7670.2|3
1721656460000|2024-07-22 13:54:20|7714.2|7702.2|7720.2|7708.2|7723.3|7711.3|7713.9|7701.9|5
1721656470000|2024-07-22 13:54:30|7718|7706|7718|7706|7718|7706|7718|7706|0
1721656480000|2024-07-22 13:54:40|7723.9|7711.9|7722.4|7710.4|7723.9|7711.9|7721.4|7709.4|1
1721656490000|2024-07-22 13:54:50|7730.2|7718.2|7725.6|7713.6|7730.2|7718.2|7724|7712|3
1721656500000|2024-07-22 13:55:00|7725.4|7713.4|7746.4|7734.4|7747.8|7735.8|7725.4|7713.4|9
1721656510000|2024-07-22 13:55:10|7742.4|7758.8|7758.4|7746.4|7771.4|7759.4|7742.4|7745.3|22
1721656520000|2024-07-22 13:55:20|7759.8|7747.8|7755.1|7747.1|7760.8|7753.4|7754.9|7744.7|15
1721656530000|2024-07-22 13:55:30|7759.1|7748.5|7741.1|7729.1|7763.4|7751.4|7741.1|7729.1|12
1721656540000|2024-07-22 13:55:40|7742.1|7730.1|7757.5|7745.5|7757.7|7745.7|7741.9|7729.9|7
1721656550000|2024-07-22 13:55:50|7758.4|7746.4|7767.6|7755.6|7767.6|7755.6|7758.4|7746.4|3
1721656560000|2024-07-22 13:56:00|7768.5|7756.5|7804.7|7792.7|7805.6|7793.6|7768.5|7756.5|22
1721656570000|2024-07-22 13:56:10|7804.1|7792.1|7805.1|7793.1|7805.1|7793.1|7793.5|7782.8|27
1721656580000|2024-07-22 13:56:20|7805.4|7793.4|7793.8|7781.8|7806.6|7794.6|7782.6|7770.6|34
1721656590000|2024-07-22 13:56:30|7794.1|7782.1|7788.3|7776.3|7796|7784|7786.3|7774.3|4
1721656600000|2024-07-22 13:56:40|7788.1|7776.1|7772.8|7760.8|7789.3|7777.3|7772.8|7760.8|16
1721656610000|2024-07-22 13:56:50|7775.5|7763.5|7768.2|7756.2|7775.5|7763.5|7768.2|7756.2|5
1721656620000|2024-07-22 13:57:00|7767.8|7755.8|7766.2|7754.2|7769.9|7757.9|7766.2|7754.2|4
1721656630000|2024-07-22 13:57:10|7766.8|7754.8|7760.1|7748.1|7768|7756|7757.1|7745.1|4
1721656640000|2024-07-22 13:57:20|7758.8|7746.8|7756.6|7744.6|7760.9|7748.9|7756.4|7744.4|8
1721656650000|2024-07-22 13:57:30|7756.2|7744.2|7752.2|7740.2|7758.6|7746.6|7743.7|7731.7|12
1721656660000|2024-07-22 13:57:40|7752|7740|7743.4|7731.4|7752.2|7740.2|7743.4|7731.4|1
1721656670000|2024-07-22 13:57:50|7743.2|7731.2|7722.9|7710.9|7743.2|7731.2|7721.5|7709.5|4
1721656680000|2024-07-22 13:58:00|7723.5|7711.5|7735.1|7723.1|7739.3|7727.3|7714.4|7702.4|9
1721656690000|2024-07-22 13:58:10|7735.3|7723.3|7734.8|7722.8|7735.3|7723.3|7734.8|7722.8|1
1721656700000|2024-07-22 13:58:20|7739|7727|7739|7727|7740.8|7728.8|7738.1|7726.1|0
1721656710000|2024-07-22 13:58:30|7736.7|7724.7|7717.1|7705.1|7736.7|7724.7|7717.1|7705.1|4
1721656720000|2024-07-22 13:58:40|7717.4|7705.4|7718.8|7706.8|7718.8|7706.8|7717.1|7705.1|1
1721656730000|2024-07-22 13:58:50|7719.9|7707.9|7720.1|7708.1|7720.1|7708.1|7719.9|7707.9|0
1721656740000|2024-07-22 13:59:00|7719.4|7707.4|7716.7|7704.7|7719.4|7707.4|7716.7|7704.7|4
1721656750000|2024-07-22 13:59:10|7715.4|7703.4|7713.9|7701.9|7715.4|7703.4|7712.7|7700.7|6
1721656760000|2024-07-22 13:59:20|7714.1|7702.1|7701.6|7689.6|7714.1|7702.1|7701.2|7689.2|4
1721656770000|2024-07-22 13:59:30|7701|7689|7697.5|7685.5|7701|7689|7695.2|7683.2|4
1721656780000|2024-07-22 13:59:40|7699.2|7687.2|7698.1|7686.1|7699.2|7687.2|7698.1|7686.1|5
1721656790000|2024-07-22 13:59:50|7697.8|7685.8|7709.2|7697.2|7717.7|7705.7|7697.8|7685.8|2
1721656800000|2024-07-22 14:00:00|7709.5|7697.5|7708.4|7696.4|7709.7|7697.7|7708.2|7696.2|1
1721656810000|2024-07-22 14:00:10|7708.2|7696.2|7734|7722|7734.4|7722.4|7707.9|7695.9|3
1721656820000|2024-07-22 14:00:20|7734.2|7722.2|7732|7720|7734.4|7722.4|7732|7720|13
1721656830000|2024-07-22 14:00:30|7731.8|7719.8|7728.5|7716.5|7731.8|7719.8|7727.8|7715.8|6
1721656840000|2024-07-22 14:00:40|7727.7|7715.7|7728.2|7716.2|7729.4|7717.4|7727.4|7715.4|1
1721656850000|2024-07-22 14:00:50|7727.7|7715.7|7716.7|7704.7|7727.7|7715.7|7716.2|7704.2|2
1721656860000|2024-07-22 14:01:00|7717|7705|7729.4|7717.4|7733.7|7721.7|7711.5|7699.9|18
1721656870000|2024-07-22 14:01:10|7728.9|7716.9|7733.4|7721.4|7734.9|7722.9|7726.7|7714.7|28
1721656880000|2024-07-22 14:01:20|7732.4|7724.4|7734.6|7722.6|7735.2|7724.4|7732.4|7722.5|0
1721656890000|2024-07-22 14:01:30|7734|7722|7745.9|7733.9|7745.9|7733.9|7731.7|7719.7|8
1721656900000|2024-07-22 14:01:40|7746.3|7734.3|7746.1|7734.1|7746.3|7734.3|7746.1|7734.1|1
1721656910000|2024-07-22 14:01:50|7745.7|7733.7|7751.5|7739.5|7752.1|7740.1|7743.9|7731.9|6
1721656930000|2024-07-22 14:02:10|7751.2|7739.2|7750.9|7738.9|7751.5|7739.5|7750.9|7738.9|2
1721656940000|2024-07-22 14:02:20|7750.7|7738.7|7750.1|7738.1|7752.1|7740.1|7750.1|7738.1|7
1721656950000|2024-07-22 14:02:30|7749.1|7737.1|7747.6|7735.6|7749.1|7737.1|7747.6|7735.6|0
1721656960000|2024-07-22 14:02:40|7745.7|7733.7|7751.9|7739.9|7751.9|7739.9|7744.8|7732.8|6
1721656970000|2024-07-22 14:02:50|7762.4|7750.4|7773.1|7761.1|7774|7762|7757.9|7745.9|13
1721656980000|2024-07-22 14:03:00|7772.9|7760.9|7773.1|7761.1|7773.1|7761.1|7772.9|7760.9|1
1721656990000|2024-07-22 14:03:10|7772.9|7760.9|7767.4|7755.4|7773.6|7761.6|7767.4|7755.4|17
1721657000000|2024-07-22 14:03:20|7767.1|7755.1|7762.1|7750.1|7768.1|7756.1|7755.9|7743.9|7
1721657010000|2024-07-22 14:03:30|7761.8|7749.8|7762.9|7750.9|7763.5|7751.5|7750|7738|2
1721657020000|2024-07-22 14:03:40|7762.5|7750.5|7762.3|7750.3|7762.8|7750.8|7761.3|7749.3|0
1721657030000|2024-07-22 14:03:50|7761.8|7749.8|7751.1|7739.1|7761.8|7749.8|7751.1|7739.1|7
1721657040000|2024-07-22 14:04:00|7751.6|7739.6|7759.3|7747.3|7759.3|7748.8|7747.1|7738.4|14
1721657050000|2024-07-22 14:04:10|7754.6|7742.6|7749.8|7737.8|7754.6|7742.6|7749.8|7737.8|8
1721657060000|2024-07-22 14:04:20|7731.8|7719.8|7716.7|7704.7|7731.8|7719.8|7716.7|7704.7|5
1721657070000|2024-07-22 14:04:30|7714.5|7702.5|7715.7|7703.7|7721.6|7709.6|7708.4|7696.4|10
1721657080000|2024-07-22 14:04:40|7715.6|7703.6|7729.4|7717.4|7731.6|7719.6|7715.6|7703.6|3
1721657090000|2024-07-22 14:04:50|7732.9|7720.9|7704|7692|7732.9|7720.9|7704|7692|4
1721657100000|2024-07-22 14:05:00|7703.7|7691.7|7707.7|7695.7|7707.7|7695.7|7699.3|7687.3|5
1721657110000|2024-07-22 14:05:10|7705.3|7693.3|7702.8|7690.8|7705.3|7693.3|7702.2|7690.2|4
1721657120000|2024-07-22 14:05:20|7701.9|7689.9|7692.1|7684.1|7701.9|7689.9|7692.1|7683.6|2
1721657130000|2024-07-22 14:05:30|7690.1|7682.1|7697.2|7685.2|7697.2|7685.2|7690.1|7680.2|1
1721657140000|2024-07-22 14:05:40|7696.7|7684.7|7696.5|7684.5|7697.3|7685.3|7696.5|7684.5|1
1721657150000|2024-07-22 14:05:50|7696.2|7684.2|7680|7668|7696.2|7684.2|7680|7668|4
1721657160000|2024-07-22 14:06:00|7679.7|7667.7|7689.5|7677.5|7689.5|7677.5|7678.5|7666.5|7
1721657170000|2024-07-22 14:06:10|7688|7676|7670|7658|7688|7676|7670|7658|29
1721657180000|2024-07-22 14:06:20|7670.9|7658.9|7677.6|7665.6|7677.9|7665.9|7662.7|7655.3|24
1721657190000|2024-07-22 14:06:30|7678.2|7666.2|7679.9|7667.9|7679.9|7667.9|7675.6|7663.6|6
1721657200000|2024-07-22 14:06:40|7679.8|7667.8|7679.3|7667.3|7679.8|7667.8|7679.1|7667.1|0
1721657210000|2024-07-22 14:06:50|7675.8|7663.8|7671.8|7659.8|7675.8|7663.8|7671.8|7659.8|1
1721657220000|2024-07-22 14:07:00|7671.5|7659.5|7670.6|7658.6|7671.5|7659.5|7670.6|7658.6|19
1721657230000|2024-07-22 14:07:10|7669.6|7661.6|7646.4|7634.4|7677.5|7665.5|7637.6|7625.6|34
1721657240000|2024-07-22 14:07:20|7645.9|7633.9|7670.5|7658.5|7673|7661|7645.9|7633.9|10
1721657250000|2024-07-22 14:07:30|7671|7659|7669.9|7657.9|7671|7659|7669.6|7657.6|8
1721657260000|2024-07-22 14:07:40|7669.6|7657.6|7670.6|7658.6|7670.6|7658.6|7668.9|7656.9|4
1721657270000|2024-07-22 14:07:50|7669.6|7657.6|7670.5|7658.5|7670.5|7658.5|7668.4|7656.4|1
1721657280000|2024-07-22 14:08:00|7670.2|7658.2|7668.1|7656.1|7670.2|7658.2|7668.1|7656.1|0
1721657290000|2024-07-22 14:08:10|7667.2|7655.2|7668.4|7656.4|7668.4|7656.4|7667.2|7655.2|5
1721657300000|2024-07-22 14:08:20|7668.1|7656.1|7668.1|7656.1|7668.1|7656.1|7668.1|7656.1|2
1721657310000|2024-07-22 14:08:30|7668.7|7656.7|7668.7|7656.7|7668.7|7656.7|7668.7|7656.7|1
1721657330000|2024-07-22 14:08:50|7669.1|7657.1|7667.9|7655.9|7669.3|7657.3|7667.9|7655.9|1
1721657340000|2024-07-22 14:09:00|7667.6|7655.6|7653.5|7641.5|7667.6|7655.6|7650.1|7638.1|8
1721657350000|2024-07-22 14:09:10|7652.3|7640.3|7652.3|7640.3|7652.3|7640.3|7652.3|7640.3|0
1721657360000|2024-07-22 14:09:20|7652.1|7640.1|7663.8|7651.8|7663.8|7651.8|7652.1|7640.1|5
1721657370000|2024-07-22 14:09:30|7663.6|7651.6|7663.1|7651.1|7664.5|7652.5|7657.2|7645.2|3
1721657380000|2024-07-22 14:09:40|7663.3|7651.3|7676.9|7664.9|7676.9|7664.9|7663.3|7651.3|2
1721657390000|2024-07-22 14:09:50|7676.7|7664.7|7670.6|7658.6|7676.9|7664.9|7667.4|7655.4|2
1721657400000|2024-07-22 14:10:00|7668.3|7656.3|7672.2|7660.2|7673|7661|7665.4|7653.4|1
1721657410000|2024-07-22 14:10:10|7673.1|7661.1|7667|7659|7675|7663|7667|7656.9|13
1721657420000|2024-07-22 14:10:20|7667.1|7659.1|7670.3|7658.3|7670.6|7659.1|7667.1|7658.2|6
1721657430000|2024-07-22 14:10:30|7672.3|7660.3|7671|7659|7672.3|7660.3|7670.8|7658.8|0
1721657440000|2024-07-22 14:10:40|7670.8|7658.8|7669.8|7657.8|7671|7659|7669.8|7657.8|1
1721657450000|2024-07-22 14:10:50|7670.3|7658.3|7666.5|7658.5|7670.3|7658.8|7666.5|7656.7|3
1721657460000|2024-07-22 14:11:00|7671.9|7659.9|7673.2|7661.2|7676.9|7664.9|7671.9|7659.9|2
1721657470000|2024-07-22 14:11:10|7672.8|7660.8|7672.8|7660.8|7673.3|7661.3|7672.8|7660.8|0
1721657480000|2024-07-22 14:11:20|7672.3|7660.3|7675|7663|7675|7663|7672.3|7660.3|2
1721657490000|2024-07-22 14:11:30|7675.3|7663.3|7674.5|7662.5|7675.3|7663.3|7674.5|7662.5|0
1721657500000|2024-07-22 14:11:40|7674.8|7662.8|7676.2|7664.2|7676.2|7664.2|7671.7|7659.7|0
1721657510000|2024-07-22 14:11:50|7676.7|7664.7|7668.7|7656.7|7676.7|7664.7|7668.7|7656.7|16
1721657520000|2024-07-22 14:12:00|7666.2|7658.2|7681.6|7669.6|7681.9|7669.9|7665.7|7658.2|6
1721657530000|2024-07-22 14:12:10|7681|7669|7681.4|7669.4|7681.4|7669.4|7676.2|7664.2|2
1721657550000|2024-07-22 14:12:30|7680.8|7668.8|7680.8|7668.8|7680.8|7668.8|7680.8|7668.8|0
1721657560000|2024-07-22 14:12:40|7681|7669|7681.3|7669.3|7681.3|7669.3|7681|7669|2
1721657580000|2024-07-22 14:13:00|7681.5|7669.5|7680.4|7668.4|7681.5|7669.5|7680.4|7668.4|2
1721657590000|2024-07-22 14:13:10|7680.7|7668.7|7687.8|7675.8|7687.8|7675.8|7678.6|7668|8
1721657600000|2024-07-22 14:13:20|7697.7|7685.7|7714.1|7702.1|7716|7704|7697.7|7685.7|7
1721657610000|2024-07-22 14:13:30|7714.3|7702.3|7705.2|7693.2|7714.3|7702.3|7705.2|7693.2|4
1721657620000|2024-07-22 14:13:40|7704.7|7692.7|7707.2|7695.2|7707.9|7695.9|7704.7|7692.7|2
1721657630000|2024-07-22 14:13:50|7706.4|7694.4|7700.5|7688.5|7706.4|7694.4|7700.5|7688.5|5
1721657640000|2024-07-22 14:14:00|7700.1|7688.1|7693.7|7681.7|7700.1|7688.1|7693.7|7681.7|0
1721657650000|2024-07-22 14:14:10|7692.7|7680.7|7689.6|7677.6|7693.7|7681.7|7689.6|7677.6|4
1721657660000|2024-07-22 14:14:20|7686.1|7674.1|7677|7665|7687.1|7675.1|7676.7|7664.7|2
1721657670000|2024-07-22 14:14:30|7676.8|7664.8|7674.9|7666.9|7676.8|7666.9|7674|7664.5|1
1721657680000|2024-07-22 14:14:40|7680.4|7668.4|7680.7|7668.7|7680.7|7668.7|7680.4|7668.4|8
1721657690000|2024-07-22 14:14:50|7679.4|7667.4|7671|7659|7679.4|7667.4|7670.2|7658.2|13
1721657700000|2024-07-22 14:15:00|7675.3|7663.3|7678.5|7666.5|7678.5|7666.5|7675.3|7663.3|4
1721657710000|2024-07-22 14:15:10|7675.7|7663.7|7675.7|7663.7|7675.7|7663.7|7675.7|7663.7|2
1721657720000|2024-07-22 14:15:20|7675.6|7663.6|7675.6|7663.6|7675.6|7663.6|7675.6|7663.6|0
1721657730000|2024-07-22 14:15:30|7675.4|7663.4|7675.1|7663.1|7675.4|7663.4|7675.1|7663.1|0
1721657740000|2024-07-22 14:15:40|7675.7|7663.7|7675.2|7663.2|7675.7|7663.7|7675.2|7663.2|0
1721657750000|2024-07-22 14:15:50|7669.8|7661.8|7656.4|7644.4|7669.8|7661.8|7656.4|7644.4|14
1721657760000|2024-07-22 14:16:00|7655.8|7643.8|7649.7|7637.7|7656.1|7644.1|7649.7|7637.7|5
1721657770000|2024-07-22 14:16:10|7652.1|7640.1|7675.7|7663.7|7675.7|7663.7|7652.1|7640.1|5
1721657780000|2024-07-22 14:16:20|7675|7663|7685|7673|7685.4|7673.4|7675|7663|1
1721657790000|2024-07-22 14:16:30|7682.8|7670.8|7682.1|7670.1|7682.8|7670.8|7679.6|7667.6|0
1721657800000|2024-07-22 14:16:40|7681.5|7669.5|7664.2|7652.2|7681.5|7669.5|7663|7651|3
1721657810000|2024-07-22 14:16:50|7661.5|7649.5|7658|7646|7663.2|7651.2|7658|7646|2
1721657820000|2024-07-22 14:17:00|7658.5|7646.5|7658.9|7646.9|7658.9|7646.9|7658.5|7646.5|0
1721657830000|2024-07-22 14:17:10|7658.3|7646.3|7657.9|7645.9|7658.3|7646.3|7657.9|7645.9|0
1721657840000|2024-07-22 14:17:20|7657.7|7645.7|7654.4|7642.4|7657.7|7645.7|7653.3|7641.3|3
1721657850000|2024-07-22 14:17:30|7653.3|7641.3|7652|7640|7654.2|7642.2|7652|7640|1
1721657860000|2024-07-22 14:17:40|7651.5|7639.5|7650.5|7638.5|7651.5|7639.5|7649.8|7637.8|2
1721657870000|2024-07-22 14:17:50|7650|7638|7668.6|7656.6|7668.6|7656.6|7649.6|7638|9
1721657880000|2024-07-22 14:18:00|7672.5|7660.5|7662.6|7650.6|7674.4|7662.4|7661.4|7649.4|8
1721657890000|2024-07-22 14:18:10|7663.9|7651.9|7677.6|7665.6|7677.6|7665.6|7663.9|7651.9|4
1721657900000|2024-07-22 14:18:20|7668.7|7656.7|7680|7668|7680|7668|7668.7|7656.7|6
1721657910000|2024-07-22 14:18:30|7679.7|7667.7|7676.5|7664.5|7679.7|7667.7|7676.5|7664.5|1
1721657920000|2024-07-22 14:18:40|7677.1|7665.1|7676.4|7664.4|7677.1|7665.1|7676.4|7664.4|0
1721657930000|2024-07-22 14:18:50|7677.9|7665.9|7682.4|7670.4|7682.4|7670.4|7677.9|7665.9|1
1721657940000|2024-07-22 14:19:00|7682.9|7670.9|7684.9|7672.9|7685.7|7673.7|7682.9|7670.9|2
1721657950000|2024-07-22 14:19:10|7683.9|7671.9|7678.3|7666.3|7683.9|7671.9|7678.3|7666.3|0
1721657960000|2024-07-22 14:19:20|7680|7668|7679.8|7667.8|7680.5|7668.5|7678.4|7666.4|1
1721657970000|2024-07-22 14:19:30|7680.4|7668.4|7688|7676|7688|7676|7678.3|7666.3|2
1721657980000|2024-07-22 14:19:40|7689|7677|7688.4|7676.4|7689|7677|7688.4|7676.4|0
1721658000000|2024-07-22 14:20:00|7690.4|7678.4|7690.9|7678.9|7690.9|7678.9|7690.4|7678.4|0
1721658010000|2024-07-22 14:20:10|7691.2|7679.2|7690.4|7678.4|7691.2|7679.2|7690.4|7678.4|0
1721658020000|2024-07-22 14:20:20|7688.2|7680.2|7703.4|7691.4|7710.2|7698.2|7687.9|7679.9|4
1721658040000|2024-07-22 14:20:40|7710.4|7698.4|7719.5|7711.5|7723.4|7713|7710.1|7698.1|4
1721658050000|2024-07-22 14:20:50|7719.8|7711.8|7719.5|7711.5|7719.8|7711.8|7719.5|7711.5|2
1721658060000|2024-07-22 14:21:00|7720.7|7712.7|7728|7716|7728.8|7716.8|7720.7|7712.7|4
1721658070000|2024-07-22 14:21:10|7727.8|7715.8|7731.7|7719.7|7731.7|7719.7|7727.8|7715.8|3
1721658080000|2024-07-22 14:21:20|7733.9|7721.9|7734.6|7722.6|7737.4|7725.4|7733.9|7721.9|4
1721658090000|2024-07-22 14:21:30|7733.2|7721.2|7733.2|7721.2|7733.2|7721.2|7733.2|7721.2|5
1721658100000|2024-07-22 14:21:40|7734.6|7722.6|7734.6|7722.6|7734.6|7722.6|7734.6|7722.6|2
1721658110000|2024-07-22 14:21:50|||||||||2
1721658120000|2024-07-22 14:22:00|7734.2|7722.2|7737.6|7725.6|7737.6|7727.2|7732.9|7722.2|3
1721658130000|2024-07-22 14:22:10|7739.6|7727.6|7739.8|7731.8|7740.6|7731.8|7738.6|7727.6|2
1721658140000|2024-07-22 14:22:20|7740.9|7728.9|7736.4|7728.4|7740.9|7731.8|7736.4|7726|7
1721658150000|2024-07-22 14:22:30|7738.1|7730.1|7751.9|7739.9|7753.3|7741.3|7738.1|7730.1|13
1721658160000|2024-07-22 14:22:40|7753.8|7741.8|7759.8|7747.8|7759.8|7747.8|7753.2|7741.2|5
1721658170000|2024-07-22 14:22:50|7759.7|7747.7|7762.3|7750.3|7762.3|7750.3|7759.6|7747.6|3
1721658180000|2024-07-22 14:23:00|7762.1|7750.1|7766.8|7754.8|7766.8|7754.8|7761.8|7749.8|8
1721658190000|2024-07-22 14:23:10|7767.3|7755.3|7781.5|7773.5|7783.6|7773.5|7766.5|7755.3|15
1721658200000|2024-07-22 14:23:20|7782.3|7774.3|7798.4|7786.4|7798.7|7786.7|7782.3|7774.3|25
1721658210000|2024-07-22 14:23:30|7798.7|7786.7|7777.6|7765.6|7798.7|7789.2|7773.3|7761.3|17
1721658220000|2024-07-22 14:23:40|7778.6|7766.6|7779.3|7767.3|7782.1|7770.1|7778.6|7766.6|1
1721658230000|2024-07-22 14:23:50|7779.5|7767.5|7778.6|7766.6|7779.5|7767.5|7778.6|7766.6|1
1721658240000|2024-07-22 14:24:00|7770.1|7758.1|7779.4|7767.4|7783.1|7771.1|7769.6|7757.6|12
1721658250000|2024-07-22 14:24:10|7779.3|7767.3|7777.3|7765.3|7779.3|7767.3|7777.3|7765.3|0
1721658270000|2024-07-22 14:24:30|7776.5|7764.5|7766.3|7754.3|7776.5|7764.5|7766.3|7754.3|0
1721658280000|2024-07-22 14:24:40|7765.1|7753.1|7746.8|7734.8|7765.1|7753.1|7732.8|7720.8|16
1721658290000|2024-07-22 14:24:50|7746.3|7734.3|7738.2|7726.2|7748|7736|7736.6|7724.6|6
1721658300000|2024-07-22 14:25:00|7735.1|7723.1|7741|7729|7742|7730|7735.1|7723.1|3
1721658310000|2024-07-22 14:25:10|7741.3|7729.3|7736.5|7724.5|7745.3|7733.3|7727.5|7715.5|26
1721658320000|2024-07-22 14:25:20|7734.5|7722.5|7729|7717|7734.5|7722.5|7727.7|7715.7|3
1721658330000|2024-07-22 14:25:30|7729.2|7717.2|7730.7|7718.7|7731|7719|7729|7717|0
1721658340000|2024-07-22 14:25:40|7730.5|7718.5|7723.2|7711.2|7732|7720|7723.2|7711.2|4
1721658370000|2024-07-22 14:26:10|7723.6|7711.6|7723.6|7711.6|7723.8|7711.8|7723.6|7711.6|0
1721658380000|2024-07-22 14:26:20|7723.8|7711.8|7734.3|7722.3|7734.3|7722.3|7723.4|7711.4|8
1721658390000|2024-07-22 14:26:30|7735.7|7723.7|7740.4|7728.4|7740.4|7728.4|7734.8|7722.8|0
1721658400000|2024-07-22 14:26:40|7741.7|7729.7|7741.7|7729.7|7741.7|7729.7|7741.7|7729.7|0
1721658420000|2024-07-22 14:27:00|7744.1|7732.1|7750.4|7738.4|7750.4|7738.4|7744.1|7732.1|1
1721658430000|2024-07-22 14:27:10|7749.5|7737.5|7746.7|7734.7|7751.3|7739.3|7746.7|7734.7|9
1721658450000|2024-07-22 14:27:30|7744.7|7732.7|7744.7|7732.7|7744.7|7732.7|7744.7|7732.7|0
1721658460000|2024-07-22 14:27:40|7731.2|7719.2|7743.3|7731.3|7743.4|7731.4|7731.2|7719.2|5
1721658470000|2024-07-22 14:27:50|7743.1|7731.1|7742.2|7730.2|7743.1|7731.1|7741.3|7729.3|2
1721658480000|2024-07-22 14:28:00|7742.7|7730.7|7747.8|7735.8|7747.9|7737.2|7742.7|7730.7|3
1721658490000|2024-07-22 14:28:10|7748.6|7736.6|7747.3|7739.3|7749.1|7740.1|7746.3|7734.3|4
1721658510000|2024-07-22 14:28:30|7748.1|7740.1|7750.8|7738.8|7751|7740.1|7748.1|7738.8|0
1721658520000|2024-07-22 14:28:40|7750.6|7738.6|7750.6|7738.6|7750.8|7738.8|7750.3|7738.3|0
1721658530000|2024-07-22 14:28:50|7750.5|7738.5|7750.8|7738.8|7750.8|7738.8|7750.3|7738.3|0
1721658540000|2024-07-22 14:29:00|7750.3|7738.3|7750.8|7738.8|7750.8|7738.8|7750.3|7738.3|0
1721658550000|2024-07-22 14:29:10|7750.6|7738.6|7750.8|7738.8|7750.8|7738.8|7750.3|7738.3|0
1721658560000|2024-07-22 14:29:20|7750.6|7738.6|7751.3|7739.3|7751.3|7739.3|7750.5|7738.5|0
1721658570000|2024-07-22 14:29:30|7751.1|7739.1|7751|7739|7751.3|7739.3|7750.8|7738.8|0
1721658580000|2024-07-22 14:29:40|7750.8|7738.8|7751|7739|7751.3|7739.3|7750.8|7738.8|0
1721658590000|2024-07-22 14:29:50|7751.1|7739.1|7753.8|7741.8|7753.8|7745.6|7742.1|7730.1|3
1721658600000|2024-07-22 14:30:00|7753.3|7741.3|7752.5|7740.5|7753.3|7741.3|7752.5|7740.5|0
1721658610000|2024-07-22 14:30:10|7749.9|7737.9|7748.5|7736.5|7749.9|7737.9|7748.2|7736.2|1
1721658620000|2024-07-22 14:30:20|7748.1|7736.1|7741.3|7729.3|7748.2|7736.2|7741.3|7729.3|0
1721658630000|2024-07-22 14:30:30|7740|7728|7736|7724|7740|7728|7727.5|7719.5|5
1721658640000|2024-07-22 14:30:40|7736.6|7724.6|7733.8|7721.8|7738.3|7726.3|7731.1|7719.1|6
1721658650000|2024-07-22 14:30:50|7733|7721|7735.4|7723.4|7737.2|7725.2|7732.6|7720.6|1
1721658660000|2024-07-22 14:31:00|7736.5|7724.5|7735.4|7723.4|7736.5|7724.5|7735.4|7723.4|0
1721658670000|2024-07-22 14:31:10|7734.8|7722.8|7734.8|7722.8|7734.8|7722.8|7734.8|7722.8|0
1721658680000|2024-07-22 14:31:20|7734.2|7722.2|7734.2|7722.2|7734.2|7722.2|7734.2|7722.2|0
1721658700000|2024-07-22 14:31:40|7733.9|7721.9|7732|7720|7733.9|7721.9|7732|7720|0
1721658710000|2024-07-22 14:31:50|7731.2|7719.2|7727.9|7715.9|7731.2|7719.2|7727.9|7715.9|1
1721658720000|2024-07-22 14:32:00|7728.2|7716.2|7737.6|7725.6|7742.8|7730.8|7728.2|7716.2|3
1721658730000|2024-07-22 14:32:10|7737.3|7725.3|7736.9|7724.9|7737.3|7725.3|7736.7|7724.7|0
1721658750000|2024-07-22 14:32:30|7737.2|7725.2|7737.2|7725.2|7737.2|7725.2|7737.2|7725.2|0
1721658760000|2024-07-22 14:32:40|7736.9|7724.9|7737.8|7725.8|7737.9|7725.9|7736.9|7724.9|2
1721658780000|2024-07-22 14:33:00|7737.5|7725.5|7737.3|7725.3|7737.5|7725.5|7737.3|7725.3|0
1721658790000|2024-07-22 14:33:10|7737.7|7725.7|7738.2|7726.2|7738.2|7726.2|7737.7|7725.7|0
1721658810000|2024-07-22 14:33:30|7738.7|7726.7|7738.7|7726.7|7738.7|7726.7|7738.7|7726.7|0
1721658820000|2024-07-22 14:33:40|7739.3|7727.3|7737|7725|7739.3|7727.3|7731.4|7719.4|3
1721658830000|2024-07-22 14:33:50|7737.9|7725.9|7750.7|7738.7|7752.2|7740.2|7737.9|7725.9|3
1721658840000|2024-07-22 14:34:00|7751.3|7739.3|7753.4|7741.4|7753.4|7741.4|7747.9|7735.9|2
1721658850000|2024-07-22 14:34:10|7753.7|7741.7|7752.5|7740.5|7753.7|7741.7|7752.5|7740.5|0
1721658860000|2024-07-22 14:34:20|7753.1|7741.1|7753.7|7741.7|7753.7|7741.7|7753.1|7741.1|0
1721658870000|2024-07-22 14:34:30|7753.4|7741.4|7753.6|7741.6|7753.6|7741.6|7753.4|7741.4|0
1721658880000|2024-07-22 14:34:40|7754.9|7742.9|7754.7|7742.7|7754.9|7742.9|7754.7|7742.7|1
1721658890000|2024-07-22 14:34:50|7754.6|7742.6|7754.6|7742.6|7754.6|7742.6|7754.6|7742.6|0
1721658900000|2024-07-22 14:35:00|7754.4|7742.4|7759.2|7747.2|7761.4|7749.4|7754.4|7742.4|3
1721658910000|2024-07-22 14:35:10|7759.6|7747.6|7771.7|7759.7|7771.7|7759.7|7759.6|7747.6|2
1721658920000|2024-07-22 14:35:20|7770.9|7758.9|7770.9|7758.9|7770.9|7758.9|7770.9|7758.9|0
1721658940000|2024-07-22 14:35:40|7765.6|7753.6|7766.4|7754.4|7766.4|7754.4|7765.6|7753.6|3
1721658950000|2024-07-22 14:35:50|7765.2|7753.2|7754.9|7746.9|7765.2|7753.2|7754.9|7745.6|1
1721658960000|2024-07-22 14:36:00|7754.7|7746.7|7759.6|7747.6|7760.2|7748.5|7754.7|7746.7|10
1721658970000|2024-07-22 14:36:10|7760.6|7748.6|7764.8|7752.8|7767.1|7755.1|7760.6|7748.6|3
1721658980000|2024-07-22 14:36:20|7765.8|7753.8|7768.1|7756.1|7769|7757|7765.8|7753.8|0
1721658990000|2024-07-22 14:36:30|7768.6|7756.6|7769.1|7757.1|7772|7760|7764.8|7752.8|2
1721659000000|2024-07-22 14:36:40|7771.6|7759.6|7767.1|7761.1|7772.1|7761.3|7767.1|7759.6|1
1721659010000|2024-07-22 14:36:50|7778.4|7766.4|7778.8|7766.8|7779|7767|7778|7766|3
1721659020000|2024-07-22 14:37:00|7778.5|7766.5|7777.5|7765.5|7778.7|7766.7|7777.5|7765.5|0
1721659030000|2024-07-22 14:37:10|||||||||1
1721659040000|2024-07-22 14:37:20|7777.3|7765.3|7777|7765|7777.3|7765.3|7777|7765|4
1721659050000|2024-07-22 14:37:30|7777.3|7765.3|7777.3|7765.3|7777.3|7767|7775|7765.3|2
1721659060000|2024-07-22 14:37:40|7777|7765|7777|7765|7777|7765|7777|7765|0
1721659070000|2024-07-22 14:37:50|7778.3|7766.3|7780.3|7768.3|7785.5|7773.5|7778.1|7766.1|10
1721659080000|2024-07-22 14:38:00|7780.2|7768.2|7782.3|7770.3|7782.5|7770.5|7780|7768|2
1721659090000|2024-07-22 14:38:10|7782.5|7770.5|7778|7766|7782.5|7770.5|7777.6|7765.6|6
1721659100000|2024-07-22 14:38:20|7786|7774|7786.3|7774.3|7786.3|7774.3|7784.5|7772.5|4
1721659110000|2024-07-22 14:38:30|7787.2|7775.2|7786.3|7774.3|7787.3|7775.3|7785.5|7773.5|6
1721659120000|2024-07-22 14:38:40|7786.5|7774.5|7784.3|7772.3|7786.5|7774.7|7782.7|7772|11
1721659130000|2024-07-22 14:38:50|7781.8|7769.8|7777.8|7765.8|7782|7770|7777.5|7765.5|9
1721659140000|2024-07-22 14:39:00|7778.3|7766.3|7761.2|7749.2|7778.3|7766.3|7760.8|7748.8|1
1721659150000|2024-07-22 14:39:10|7761.4|7749.4|7758.5|7746.5|7761.4|7749.4|7758.5|7746.5|0
1721659160000|2024-07-22 14:39:20|7759|7747|7744|7732|7759|7747|7742.1|7730.1|10
1721659170000|2024-07-22 14:39:30|7743.8|7731.8|7742.1|7730.1|7744.2|7732.2|7742.1|7730.1|0
1721659180000|2024-07-22 14:39:40|7738.2|7726.2|7728.8|7716.8|7738.2|7726.2|7721.4|7709.4|23
1721659190000|2024-07-22 14:39:50|7724.8|7717.6|7734.9|7722.9|7734.9|7722.9|7723.6|7716.9|4
1721659200000|2024-07-22 14:40:00|7735.2|7723.2|7735.7|7723.7|7735.7|7723.7|7735.2|7723.2|0
1721659210000|2024-07-22 14:40:10|7734.7|7722.7|7731.9|7719.9|7734.7|7722.7|7729.7|7719.9|0
1721659220000|2024-07-22 14:40:20|7724.5|7712.5|7725|7713|7725|7713|7724.5|7712.5|1
1721659230000|2024-07-22 14:40:30|7723.5|7711.5|7715.2|7703.2|7723.5|7711.5|7712.3|7700.3|5
1721659240000|2024-07-22 14:40:40|7715.4|7703.4|7714.1|7702.1|7722.4|7710.4|7710.5|7698.5|11
1721659250000|2024-07-22 14:40:50|7715.8|7703.8|7716.1|7704.1|7717.6|7705.6|7715.6|7703.6|1
1721659260000|2024-07-22 14:41:00|7716.4|7704.4|7685.6|7673.6|7716.4|7704.4|7685.6|7673.6|16
1721659270000|2024-07-22 14:41:10|7686.6|7674.6|7686.3|7674.3|7691.8|7679.8|7686|7674|1
1721659280000|2024-07-22 14:41:20|7686.8|7674.8|7695.7|7683.7|7695.7|7683.7|7686.8|7674.8|4
1721659290000|2024-07-22 14:41:30|7695.9|7683.9|7698.8|7686.8|7704.1|7692.1|7695.9|7683.9|0
1721659300000|2024-07-22 14:41:40|7699.1|7687.1|7699.1|7687.1|7699.1|7687.1|7699.1|7687.1|0
1721659310000|2024-07-22 14:41:50|7699.3|7687.3|7692.5|7680.5|7699.8|7687.8|7692.5|7680.5|9
1721659320000|2024-07-22 14:42:00|7691.7|7679.7|7690.7|7678.7|7691.7|7679.7|7690|7678|0
1721659330000|2024-07-22 14:42:10|7687.1|7681.1|7690.6|7678.6|7692.1|7682.8|7687.1|7678.1|1
1721659340000|2024-07-22 14:42:20|7686.8|7680.8|7689.1|7681.1|7689.1|7681.1|7686.8|7680|3
1721659350000|2024-07-22 14:42:30|||||||||6
1721659360000|2024-07-22 14:42:40|7690.9|7678.9|7682.3|7670.3|7690.9|7678.9|7679.7|7667.7|5
1721659370000|2024-07-22 14:42:50|7680.1|7668.1|7686.8|7674.8|7687.6|7675.6|7677.6|7665.6|1
1721659380000|2024-07-22 14:43:00|7687.1|7675.1|7688.1|7676.1|7690.1|7678.1|7686.8|7674.8|4
1721659390000|2024-07-22 14:43:10|7693.6|7681.6|7691.1|7679.1|7706.5|7694.5|7691|7679|1
1721659400000|2024-07-22 14:43:20|7689.6|7677.6|7680.9|7668.9|7689.6|7677.6|7680.9|7668.9|0
1721659430000|2024-07-22 14:43:50|7679.4|7667.4|7676.7|7664.7|7680.9|7668.9|7675.9|7663.9|4
1721659440000|2024-07-22 14:44:00|7676.5|7664.5|7661.5|7649.5|7677|7665|7661.3|7649.3|1
1721659450000|2024-07-22 14:44:10|7661.3|7649.3|7670.2|7658.2|7673.5|7661.5|7661.3|7649.3|2
1721659460000|2024-07-22 14:44:20|7665.1|7653.1|7671.2|7659.2|7671.2|7659.2|7665.1|7653.1|5
1721659470000|2024-07-22 14:44:30|7672.7|7660.7|7671.7|7659.7|7679|7667|7671.7|7659.7|0
1721659490000|2024-07-22 14:44:50|7670.7|7658.7|7670.6|7658.6|7670.7|7658.7|7664.2|7652.2|1
1721659500000|2024-07-22 14:45:00|7670|7658|7682.7|7670.7|7683.4|7671.4|7664.2|7652.2|13
1721659510000|2024-07-22 14:45:10|7683.7|7671.7|7674.7|7662.7|7683.9|7671.9|7668.9|7656.9|7
1721659520000|2024-07-22 14:45:20|7674.9|7662.9|7675.7|7663.7|7675.7|7663.7|7674|7662|2
1721659530000|2024-07-22 14:45:30|7675.3|7663.3|7681.7|7669.7|7681.7|7669.7|7675.3|7663.3|0
1721659540000|2024-07-22 14:45:40|7682.1|7670.1|7678.3|7666.3|7682.7|7670.7|7678.3|7666.3|1
1721659550000|2024-07-22 14:45:50|7677.7|7665.7|7676.9|7664.9|7678.9|7666.9|7676.9|7664.9|0
1721659560000|2024-07-22 14:46:00|7677.4|7665.4|7674|7662|7679.4|7667.4|7673.7|7661.7|0
1721659570000|2024-07-22 14:46:10|7673.4|7661.4|7673.4|7661.4|7673.4|7661.4|7673.4|7661.4|0
1721659580000|2024-07-22 14:46:20|7672.4|7660.4|7673.4|7661.4|7673.4|7661.4|7672.4|7660.4|0
1721659590000|2024-07-22 14:46:30|7672.6|7660.6|7673.9|7661.9|7673.9|7661.9|7672.6|7660.6|0
1721659600000|2024-07-22 14:46:40|7675.3|7663.3|7672.8|7660.8|7675.3|7663.3|7672.4|7660.4|27
1721659610000|2024-07-22 14:46:50|7671.9|7659.9|7665.1|7653.1|7671.9|7659.9|7659.1|7647.1|2
1721659630000|2024-07-22 14:47:10|7667.8|7659.8|7667.4|7655.4|7667.8|7659.8|7667.4|7655.4|2
1721659650000|2024-07-22 14:47:30|7666.9|7654.9|7666.9|7654.9|7666.9|7654.9|7666.9|7654.9|0
1721659660000|2024-07-22 14:47:40|7666.8|7654.8|7665.6|7653.6|7668.4|7656.4|7665.6|7653.6|10
1721659670000|2024-07-22 14:47:50|7664.8|7652.8|7661.8|7649.8|7664.8|7652.8|7661.8|7649.8|1
1721659680000|2024-07-22 14:48:00|7662.2|7650.2|7662.1|7650.1|7662.8|7650.8|7660.3|7648.3|0
1721659690000|2024-07-22 14:48:10|7662.3|7650.3|7661.6|7649.6|7662.6|7650.6|7659.8|7647.8|2
1721659700000|2024-07-22 14:48:20|7656.1|7648.1|7657.1|7645.1|7658.5|7648.4|7655.5|7643.5|3
1721659710000|2024-07-22 14:48:30|7657.3|7645.3|7656.9|7644.9|7657.3|7645.3|7656.8|7644.8|15
1721659720000|2024-07-22 14:48:40|7657.2|7645.2|7656.7|7644.7|7657.6|7645.6|7656.7|7644.7|2
1721659730000|2024-07-22 14:48:50|7656.5|7644.5|7667.3|7655.3|7667.3|7655.3|7656.4|7644.4|5
1721659750000|2024-07-22 14:49:10|7665|7653|7665.9|7653.9|7666.1|7654.1|7665|7653|3
1721659760000|2024-07-22 14:49:20|7665.7|7653.7|7661.4|7649.4|7665.7|7653.7|7661.4|7649.4|0
1721659770000|2024-07-22 14:49:30|7660.4|7648.4|7654.8|7642.8|7660.4|7648.4|7654.8|7642.8|2
1721659780000|2024-07-22 14:49:40|7655.3|7643.3|7662.2|7650.2|7663.6|7651.6|7655.3|7643.3|5
1721659790000|2024-07-22 14:49:50|7664.5|7652.5|7662|7650|7664.5|7652.5|7660.7|7648.7|1
1721659800000|2024-07-22 14:50:00|7659.3|7647.3|7652.7|7640.7|7659.5|7647.5|7652.7|7640.7|1
1721659820000|2024-07-22 14:50:20|7659.7|7647.7|7658.2|7646.2|7659.7|7647.7|7657|7645|3
1721659830000|2024-07-22 14:50:30|7657.6|7645.6|7657.8|7645.8|7657.8|7645.8|7657.6|7645.6|0
1721659840000|2024-07-22 14:50:40|7658.2|7646.2|7659.7|7647.7|7659.7|7647.7|7658.2|7646.2|0
1721659850000|2024-07-22 14:50:50|7653.7|7641.7|7637.2|7625.2|7653.7|7641.7|7634.6|7622.6|17
1721659860000|2024-07-22 14:51:00|7637.5|7625.5|7640.5|7628.5|7640.5|7628.5|7637.5|7625.5|0
1721659870000|2024-07-22 14:51:10|7640.2|7628.2|7638.3|7626.3|7640.2|7628.2|7638|7626|2
1721659880000|2024-07-22 14:51:20|7638.5|7626.5|7638.4|7626.4|7646.6|7634.6|7636.7|7624.7|17
1721659890000|2024-07-22 14:51:30|7639.8|7627.8|7648.5|7636.5|7653.2|7641.2|7639.8|7627.8|3
1721659900000|2024-07-22 14:51:40|7650.2|7638.2|7651.2|7639.2|7651.2|7639.2|7649.7|7637.7|0
1721659910000|2024-07-22 14:51:50|7651.7|7639.7|7651.4|7639.4|7651.7|7639.7|7651.4|7639.4|4
1721659920000|2024-07-22 14:52:00|7655.9|7643.9|7669.4|7657.4|7669.4|7657.4|7655.9|7643.9|8
1721659930000|2024-07-22 14:52:10|7669.9|7657.9|7670.5|7658.5|7670.5|7658.5|7669.9|7657.9|15
1721659950000|2024-07-22 14:52:30|7669.9|7657.9|7680.7|7668.7|7680.9|7668.9|7668.7|7656.7|3
1721659960000|2024-07-22 14:52:40|7680.4|7668.4|7702.4|7690.4|7704.4|7692.4|7680.1|7668.1|8
1721659970000|2024-07-22 14:52:50|7702.7|7690.7|7675.6|7663.6|7702.7|7690.7|7674.1|7662.1|9
1721659980000|2024-07-22 14:53:00|7675.4|7663.4|7678.3|7666.3|7678.3|7666.3|7674.9|7662.9|2
1721659990000|2024-07-22 14:53:10|7679.5|7667.5|7677.9|7665.9|7683.6|7671.6|7677.9|7665.9|8
1721660000000|2024-07-22 14:53:20|7680.9|7668.9|7684|7672|7684|7672|7678.5|7666.5|0
1721660010000|2024-07-22 14:53:30|7684.3|7672.3|7684.3|7672.3|7684.3|7672.3|7684.3|7672.3|0
1721660020000|2024-07-22 14:53:40|7684.5|7672.5|7688.1|7676.1|7692.7|7680.7|7684.5|7672.5|1
1721660030000|2024-07-22 14:53:50|7688.4|7676.4|7694.6|7682.6|7694.6|7682.6|7687.8|7675.8|3
1721660040000|2024-07-22 14:54:00|7694.9|7682.9|7677.1|7665.1|7703.5|7691.5|7677.1|7665.1|2
1721660050000|2024-07-22 14:54:10|7677.4|7665.4|7677.4|7665.4|7677.4|7665.4|7677.4|7665.4|0
1721660060000|2024-07-22 14:54:20|7677.6|7665.6|7678.1|7666.1|7678.1|7666.1|7677.6|7665.6|0
1721660070000|2024-07-22 14:54:30|7678.4|7666.4|7674.8|7662.8|7678.7|7666.7|7674.6|7662.6|5
1721660080000|2024-07-22 14:54:40|7674.3|7662.3|7674.9|7662.9|7674.9|7662.9|7674.3|7662.3|1
1721660090000|2024-07-22 14:54:50|7674.6|7662.6|7668|7656|7674.6|7662.6|7666.5|7654.5|4
1721660100000|2024-07-22 14:55:00|7668.3|7656.3|7669.6|7657.6|7673.5|7661.5|7662.7|7650.7|3
1721660110000|2024-07-22 14:55:10|7668.2|7656.2|7667.5|7655.5|7668.2|7656.2|7667.2|7655.2|1
1721660120000|2024-07-22 14:55:20|7654.2|7642.2|7657.8|7645.8|7658|7646|7654.2|7642.2|4
1721660130000|2024-07-22 14:55:30|7657.2|7645.2|7656|7644|7660|7648|7650|7641.2|6
1721660140000|2024-07-22 14:55:40|7657.5|7645.5|7655.8|7643.8|7657.5|7645.5|7653.5|7641.5|1
1721660150000|2024-07-22 14:55:50|7656.9|7644.9|7657.1|7645.1|7657.6|7645.6|7656.9|7644.9|0
1721660160000|2024-07-22 14:56:00|7655.8|7643.8|7657.1|7645.1|7657.6|7645.6|7655.2|7643.2|4
1721660170000|2024-07-22 14:56:10|7657|7645|7657.3|7645.3|7657.3|7645.3|7657|7645|0
1721660180000|2024-07-22 14:56:20|7659|7647|7686.3|7674.3|7686.3|7674.3|7659|7647|4
1721660190000|2024-07-22 14:56:30|7688|7676|7687.8|7675.8|7688|7676|7685|7673|1
1721660200000|2024-07-22 14:56:40|7688|7676|7690.1|7678.1|7690.7|7678.7|7688|7676|0
1721660210000|2024-07-22 14:56:50|7689.9|7677.9|7689.6|7677.6|7689.9|7677.9|7689.4|7677.4|0
1721660220000|2024-07-22 14:57:00|7689.9|7677.9|7690.4|7678.4|7690.4|7678.4|7689.6|7677.6|0
1721660230000|2024-07-22 14:57:10|7689.9|7677.9|7689.9|7677.9|7689.9|7677.9|7689.9|7677.9|0
1721660240000|2024-07-22 14:57:20|7690.6|7678.6|7690.7|7678.7|7691.2|7679.2|7690.6|7678.6|0
1721660260000|2024-07-22 14:57:40|7692.1|7680.1|7675|7663|7692.1|7680.1|7675|7663|3
1721660270000|2024-07-22 14:57:50|7673.7|7661.7|7685.4|7673.4|7685.4|7673.4|7668.7|7656.7|2
1721660280000|2024-07-22 14:58:00|7685.7|7673.7|7685.7|7673.7|7685.7|7673.7|7685.7|7673.7|0
1721660290000|2024-07-22 14:58:10|7685.4|7673.4|7660.4|7648.4|7685.4|7673.4|7660.4|7648.4|4
1721660300000|2024-07-22 14:58:20|7659.5|7647.5|7666|7654|7666|7654|7659.4|7647.4|1
1721660310000|2024-07-22 14:58:30|7666.3|7654.3|7665.4|7653.4|7666.3|7654.3|7664.8|7652.8|34
1721660320000|2024-07-22 14:58:40|7666.3|7654.3|7666.3|7654.3|7666.3|7654.3|7666.3|7654.3|0
1721660330000|2024-07-22 14:58:50|7665.7|7653.7|7659.3|7647.3|7665.7|7653.7|7657|7645|1
1721660340000|2024-07-22 14:59:00|7659|7647|7667.3|7655.3|7671.9|7659.9|7659|7647|1
1721660350000|2024-07-22 14:59:10|7667|7655|7667|7655|7667|7655|7667|7655|0
1721660360000|2024-07-22 14:59:20|7674.1|7662.1|7674.9|7662.9|7674.9|7662.9|7674.1|7662.1|1
1721660380000|2024-07-22 14:59:40|7679.2|7667.2|7684.9|7672.9|7684.9|7672.9|7679.2|7667.2|0
1721660390000|2024-07-22 14:59:50|7684.6|7672.6|7684.9|7672.9|7684.9|7672.9|7684.6|7672.6|0
1721660400000|2024-07-22 15:00:00|7695.4|7683.4|7691.6|7679.6|7696.6|7684.6|7691.6|7679.6|5
1721660410000|2024-07-22 15:00:10|7691.2|7679.2|7692.3|7680.3|7692.3|7680.3|7691.2|7679.2|2
1721660420000|2024-07-22 15:00:20|7691.8|7679.8|7691.8|7679.8|7692.3|7680.3|7691.8|7679.8|2
1721660430000|2024-07-22 15:00:30|7692.3|7680.3|7692.3|7680.3|7692.3|7680.3|7692.3|7680.3|0
1721660440000|2024-07-22 15:00:40|7692.1|7680.1|7691.8|7679.8|7692.1|7680.1|7691.8|7679.8|0
1721660460000|2024-07-22 15:01:00|7692.1|7680.1|7691.8|7679.8|7692.1|7680.1|7691.8|7679.8|1
1721660500000|2024-07-22 15:01:40|7691.4|7679.4|7691.8|7679.8|7693.8|7686|7690|7678|5
1721660510000|2024-07-22 15:01:50|7692|7680|7699.8|7687.8|7703.5|7691.5|7692|7680|7
1721660520000|2024-07-22 15:02:00|7700|7688|7699.4|7687.4|7700|7688|7699.4|7687.4|1
1721660530000|2024-07-22 15:02:10|7701.3|7689.3|7701.4|7689.4|7701.4|7689.4|7701|7689|2
1721660540000|2024-07-22 15:02:20|7700.5|7688.5|7700.4|7688.4|7700.7|7688.7|7700.4|7688.4|0
1721660550000|2024-07-22 15:02:30|7701|7689|7701|7689|7701|7689|7701|7689|1
1721660570000|2024-07-22 15:02:50|7700.7|7688.7|7698.9|7690.9|7701|7690.9|7698.2|7688.1|3
1721660580000|2024-07-22 15:03:00|7699.2|7691.2|7699.2|7691.2|7699.2|7691.2|7699.2|7691.2|1
1721660590000|2024-07-22 15:03:10|7702.7|7690.7|7719.7|7707.7|7719.9|7707.9|7702.7|7690.7|14
1721660600000|2024-07-22 15:03:20|7720|7708|7717.3|7709.3|7720.7|7709.3|7717.3|7708|2
1721660610000|2024-07-22 15:03:30|7715.9|7707.9|7726.7|7714.7|7727.2|7715.2|7715.9|7703.9|9
1721660620000|2024-07-22 15:03:40|7727.7|7715.7|7738.9|7726.9|7748|7736|7724.1|7712.1|37
1721660630000|2024-07-22 15:03:50|7739.1|7727.1|7747.2|7735.2|7747.5|7735.5|7738.9|7726.9|9
1721660640000|2024-07-22 15:04:00|7747.9|7735.9|7750.7|7738.7|7750.7|7738.7|7747.4|7735.4|3
1721660650000|2024-07-22 15:04:10|7749.2|7741.2|7748.4|7736.4|7764|7752|7748.2|7736.2|19
1721660660000|2024-07-22 15:04:20|7747.6|7735.6|7734.7|7722.7|7754.6|7742.6|7734.7|7722.7|5
1721660670000|2024-07-22 15:04:30|7735.3|7723.3|7715.7|7703.7|7736.2|7724.2|7715.7|7703.7|6
1721660680000|2024-07-22 15:04:40|7715|7703|7693.8|7681.8|7715|7703|7693.8|7681.8|3
1721660690000|2024-07-22 15:04:50|7692.4|7680.4|7709.4|7697.4|7709.4|7697.4|7692.4|7680.4|6
1721660700000|2024-07-22 15:05:00|7710.3|7698.3|7707.6|7695.6|7710.8|7698.8|7707.6|7695.6|0
1721660710000|2024-07-22 15:05:10|7707.8|7695.8|7717.9|7705.9|7717.9|7705.9|7707.8|7695.8|1
1721660720000|2024-07-22 15:05:20|7717.4|7705.4|7718.8|7706.8|7721.1|7709.1|7717.4|7705.4|1
1721660730000|2024-07-22 15:05:30|7719.7|7707.7|7721.6|7709.6|7722.7|7710.7|7719.7|7707.7|0
1721660740000|2024-07-22 15:05:40|7723.9|7711.9|7723.1|7711.1|7724.1|7712.1|7723.1|7711.1|0
1721660750000|2024-07-22 15:05:50|7724.1|7712.1|7723.6|7711.6|7724.4|7712.4|7723.6|7711.6|0
1721660760000|2024-07-22 15:06:00|7708.5|7696.5|7713.9|7701.9|7713.9|7701.9|7708.5|7696.5|4
1721660770000|2024-07-22 15:06:10|7710.7|7698.7|7710.6|7698.6|7712.5|7700.5|7708.4|7696.4|0
1721660780000|2024-07-22 15:06:20|7709.1|7697.1|7684.8|7672.8|7709.1|7697.1|7684.1|7672.1|2
1721660790000|2024-07-22 15:06:30|7684|7672|7681|7669|7691.1|7679.1|7681|7669|11
1721660800000|2024-07-22 15:06:40|7680.8|7668.8|7681|7669|7681|7669|7680.6|7668.6|1
1721660810000|2024-07-22 15:06:50|||||||||1
1721660820000|2024-07-22 15:07:00|7680.6|7668.6|7680.6|7668.6|7681|7669|7680.6|7668.6|0
1721660840000|2024-07-22 15:07:20|7680.3|7668.3|7670.7|7658.7|7680.3|7668.3|7669.4|7657.4|3
1721660850000|2024-07-22 15:07:30|7671|7659|7663.2|7651.2|7671|7659|7663.2|7651.2|3
1721660860000|2024-07-22 15:07:40|7662.6|7650.6|7664.5|7652.5|7667.5|7655.5|7662.6|7650.6|4
1721660870000|2024-07-22 15:07:50|7663.9|7651.9|7657.8|7645.8|7663.9|7651.9|7652.8|7640.8|6
1721660880000|2024-07-22 15:08:00|7658.1|7646.1|7690.1|7678.1|7690.7|7678.7|7656.1|7644.1|8
1721660890000|2024-07-22 15:08:10|7690.7|7678.7|7677.8|7665.8|7695.1|7683.1|7677.8|7665.8|7
1721660910000|2024-07-22 15:08:30|7676.6|7664.6|7675.8|7663.8|7676.6|7664.6|7675.8|7663.8|0
1721660920000|2024-07-22 15:08:40|7675.7|7663.7|7678.5|7666.5|7678.5|7666.5|7675.5|7663.5|1
1721660930000|2024-07-22 15:08:50|7679.4|7667.4|7677.2|7671.2|7684.5|7672.5|7677.2|7667.4|2
1721660940000|2024-07-22 15:09:00|7682|7670|7692|7680|7692|7680|7682|7670|11
1721660950000|2024-07-22 15:09:10|7692.2|7680.2|7692.2|7680.2|7692.2|7680.2|7692.2|7680.2|5
1721660960000|2024-07-22 15:09:20|7692.5|7680.5|7692.7|7680.7|7692.7|7680.7|7692.5|7680.5|2
1721660980000|2024-07-22 15:09:40|7693|7681|7693|7681|7693|7681|7693|7681|0
1721661000000|2024-07-22 15:10:00|7692.7|7680.7|7698|7686|7698|7686|7692.7|7680.7|1
1721661010000|2024-07-22 15:10:10|7698.3|7686.3|7698.3|7686.3|7698.3|7686.3|7698.3|7686.3|0
1721661020000|2024-07-22 15:10:20|7698.6|7686.6|7698.6|7686.6|7698.6|7686.6|7698.6|7686.6|1
1721661040000|2024-07-22 15:10:40|7698.3|7686.3|7698.3|7686.3|7698.3|7686.3|7698.3|7686.3|0
1721661060000|2024-07-22 15:11:00|7697.4|7685.4|7700.6|7688.6|7708.4|7696.4|7697.4|7685.4|6
1721661070000|2024-07-22 15:11:10|7698.3|7686.3|7696.6|7684.6|7698.3|7686.3|7696.6|7684.6|0
1721661080000|2024-07-22 15:11:20|7682.6|7670.6|7681.9|7669.9|7685.4|7673.4|7679.9|7667.9|3
1721661090000|2024-07-22 15:11:30|7682.5|7670.5|7679.8|7667.8|7682.5|7670.5|7679.8|7667.8|3
1721661100000|2024-07-22 15:11:40|7678.3|7666.3|7676.2|7664.2|7678.3|7666.3|7671.1|7662.9|2
1721661110000|2024-07-22 15:11:50|7675.6|7663.6|7672.8|7664.8|7675.6|7664.8|7670.2|7661.9|1
1721661120000|2024-07-22 15:12:00|7672.5|7664.5|7672.5|7664.5|7672.5|7664.5|7672.5|7664.5|0
1721661130000|2024-07-22 15:12:10|7673.1|7665.1|7693.4|7681.4|7693.4|7681.4|7673.1|7665.1|3
1721661140000|2024-07-22 15:12:20|7691.7|7679.7|7689|7677|7691.7|7679.7|7687.6|7675.6|0
1721661150000|2024-07-22 15:12:30|7690.7|7678.7|7682.8|7670.8|7690.9|7678.9|7682.8|7670.8|0
1721661160000|2024-07-22 15:12:40|7683.1|7671.1|7683.6|7671.6|7683.6|7671.6|7683.1|7671.1|0
1721661170000|2024-07-22 15:12:50|7684.1|7672.1|7685.8|7673.8|7685.8|7673.8|7684.1|7672.1|0
1721661180000|2024-07-22 15:13:00|7685.3|7673.3|7685.5|7673.5|7685.5|7673.5|7682.6|7670.6|1
1721661190000|2024-07-22 15:13:10|7684.2|7672.2|7681.1|7669.1|7684.2|7672.2|7681.1|7669.1|1
1721661200000|2024-07-22 15:13:20|7680.9|7668.9|7689.1|7677.1|7689.1|7677.1|7679.4|7667.4|1
1721661210000|2024-07-22 15:13:30|7690.3|7678.3|7688.5|7676.5|7690.3|7678.3|7688.5|7676.5|1
1721661220000|2024-07-22 15:13:40|7688.1|7676.1|7689.6|7677.6|7689.6|7677.6|7688.1|7676.1|0
1721661230000|2024-07-22 15:13:50|7688.5|7676.5|7689.4|7677.4|7689.6|7677.6|7688.5|7676.5|0
1721661240000|2024-07-22 15:14:00|7688.5|7676.5|7690.8|7678.8|7690.8|7678.8|7688.5|7676.5|0
1721661250000|2024-07-22 15:14:10|7690|7678|7691.2|7679.2|7691.2|7679.2|7689.5|7677.5|2
1721661260000|2024-07-22 15:14:20|7691|7679|7691.2|7679.2|7691.2|7679.2|7691|7679|0
1721661270000|2024-07-22 15:14:30|7692.2|7680.2|7693.2|7681.2|7694.9|7682.9|7691.8|7679.8|2
1721661280000|2024-07-22 15:14:40|7692.6|7680.6|7692.6|7680.6|7692.6|7680.6|7692.6|7680.6|0
1721661300000|2024-07-22 15:15:00|7691.8|7679.8|7689.1|7677.1|7692.3|7680.3|7689.1|7677.1|4
1721661310000|2024-07-22 15:15:10|7687.3|7679.3|7691.5|7679.5|7691.5|7679.5|7687.3|7679.3|2
1721661320000|2024-07-22 15:15:20|7693.5|7681.5|7678.5|7666.5|7693.5|7681.5|7678.5|7666.5|4
1721661330000|2024-07-22 15:15:30|7680.5|7668.5|7676.8|7664.8|7680.5|7668.5|7676.8|7664.8|0
1721661340000|2024-07-22 15:15:40|7677|7665|7679|7667|7679|7667|7677|7665|0
1721661360000|2024-07-22 15:16:00|7679.3|7667.3|7679.3|7667.3|7679.3|7667.3|7679.3|7667.3|1
1721661370000|2024-07-22 15:16:10|7678.7|7666.7|7678.7|7666.7|7678.7|7666.7|7678.7|7666.7|0
1721661380000|2024-07-22 15:16:20|7668|7656|7674.7|7662.7|7674.9|7662.9|7660.7|7648.7|4
1721661390000|2024-07-22 15:16:30|7674.4|7662.4|7667.6|7655.6|7675.4|7663.4|7667.6|7655.6|6
1721661400000|2024-07-22 15:16:40|7668|7656|7675.8|7663.8|7676|7664|7668|7656|3
1721661410000|2024-07-22 15:16:50|7676.2|7664.2|7677.1|7665.1|7677.1|7665.1|7676.2|7664.2|0
1721661420000|2024-07-22 15:17:00|7674.2|7662.2|7673.1|7661.1|7674.2|7662.2|7673.1|7661.1|1
1721661430000|2024-07-22 15:17:10|7672.6|7660.6|7671.8|7659.8|7672.8|7660.8|7670.4|7658.4|0
1721661440000|2024-07-22 15:17:20|7671.1|7659.1|7689.4|7677.4|7689.4|7677.4|7671.1|7659.1|4
1721661450000|2024-07-22 15:17:30|7689.7|7677.7|7690.6|7678.6|7690.6|7678.6|7689.7|7677.7|0
1721661470000|2024-07-22 15:17:50|7691.2|7679.2|7693.3|7681.3|7693.3|7681.3|7690.6|7678.6|1
1721661480000|2024-07-22 15:18:00|7697.1|7689.1|7708.5|7696.5|7708.9|7696.9|7697.1|7688.1|15
1721661490000|2024-07-22 15:18:10|7707.9|7695.9|7707.8|7695.8|7708|7696|7707.8|7695.8|0
1721661500000|2024-07-22 15:18:20|7707.3|7695.3|7704|7692|7707.6|7695.6|7704|7692|3
1721661510000|2024-07-22 15:18:30|7703.7|7691.7|7701.6|7689.6|7703.7|7691.7|7701.5|7689.5|1
1721661520000|2024-07-22 15:18:40|7702.2|7690.2|7702.2|7690.2|7702.2|7690.2|7702.2|7690.2|0
1721661530000|2024-07-22 15:18:50|7703.9|7691.9|7703.4|7695.4|7705.3|7695.4|7703.4|7691.8|0
1721661540000|2024-07-22 15:19:00|7704.3|7696.3|7740.1|7728.1|7740.4|7729.8|7704.3|7696.3|14
1721661550000|2024-07-22 15:19:10|7739.5|7727.5|7746.3|7734.3|7746.3|7734.3|7739.5|7727.5|3
1721661560000|2024-07-22 15:19:20|7746.6|7734.6|7735.8|7723.8|7747.5|7735.5|7735.8|7723.8|12
1721661570000|2024-07-22 15:19:30|7733|7721|7725.3|7713.3|7733|7721|7725.3|7713.3|7
1721661580000|2024-07-22 15:19:40|7725|7713|7725.4|7713.4|7726.3|7714.3|7725|7713|3
1721661590000|2024-07-22 15:19:50|7725.8|7713.8|7729.5|7717.5|7730|7718|7725.8|7713.8|2
1721661600000|2024-07-22 15:20:00|||||||||2
1721661610000|2024-07-22 15:20:10|7732.7|7720.7|7733.1|7721.1|7733.1|7721.1|7731.8|7719.8|6
1721661620000|2024-07-22 15:20:20|7734.2|7722.2|7735.1|7723.1|7736.7|7724.7|7734.2|7722.2|0
1721661630000|2024-07-22 15:20:30|7735|7723|7735.7|7723.7|7736.7|7724.7|7735|7723|0
1721661640000|2024-07-22 15:20:40|7735.9|7723.9|7725|7713|7736.7|7724.7|7724.4|7712.4|6
1721661650000|2024-07-22 15:20:50|7724.8|7712.8|7726|7714|7727.1|7715.1|7723.4|7711.4|2
1721661660000|2024-07-22 15:21:00|7725.7|7713.7|7728.6|7716.6|7728.6|7716.6|7718.7|7709.7|7
1721661670000|2024-07-22 15:21:10|7729.2|7717.2|7726.5|7714.5|7729.2|7717.2|7726.5|7714.5|5
1721661680000|2024-07-22 15:21:20|7725.6|7713.6|7725.8|7713.8|7726.8|7714.8|7719.3|7713.3|4
1721661690000|2024-07-22 15:21:30|7725.5|7713.5|7725.3|7713.3|7725.5|7713.5|7725.3|7713.3|0
1721661700000|2024-07-22 15:21:40|||||||||1
1721661710000|2024-07-22 15:21:50|7714.9|7702.9|7733.8|7721.8|7733.8|7721.8|7714.9|7702.9|11
1721661720000|2024-07-22 15:22:00|7733.4|7721.4|7734.5|7722.5|7734.5|7722.5|7732.7|7720.7|0
1721661730000|2024-07-22 15:22:10|7734|7722|7733.7|7721.7|7734|7722|7733.7|7721.7|0
1721661740000|2024-07-22 15:22:20|7730.4|7718.4|7721.9|7709.9|7730.4|7718.4|7721.9|7709.9|2
1721661750000|2024-07-22 15:22:30|7722.2|7710.2|7725.2|7713.2|7725.2|7713.2|7722.2|7710.2|0
1721661760000|2024-07-22 15:22:40|7725|7713|7722.7|7714.7|7725|7714.7|7722.7|7713|0
1721661770000|2024-07-22 15:22:50|7725.3|7713.3|7733.7|7721.7|7735.6|7723.6|7725.3|7713.3|7
1721661780000|2024-07-22 15:23:00|7732.7|7720.7|7737.9|7725.9|7737.9|7725.9|7731.8|7719.8|3
1721661790000|2024-07-22 15:23:10|7738.2|7726.2|7739.8|7727.8|7739.8|7727.8|7738.2|7726.2|1
1721661800000|2024-07-22 15:23:20|7738.5|7726.5|7715.2|7703.2|7739.7|7727.7|7715.2|7703.2|8
1721661810000|2024-07-22 15:23:30|7714.6|7702.6|7714.1|7702.1|7714.6|7702.6|7714.1|7702.1|0
1721661820000|2024-07-22 15:23:40|7714.3|7702.3|7714.3|7702.3|7714.3|7702.3|7714.3|7702.3|2
1721661830000|2024-07-22 15:23:50|7707.6|7695.6|7721.2|7709.2|7724.2|7712.2|7704|7692|12
1721661840000|2024-07-22 15:24:00|7721.7|7709.7|7733.4|7721.4|7733.4|7721.4|7721.7|7709.7|2
1721661850000|2024-07-22 15:24:10|7731.4|7719.4|7731.4|7719.4|7731.4|7719.4|7731.4|7719.4|0
1721661860000|2024-07-22 15:24:20|7731.9|7719.9|7733.4|7721.4|7735.7|7723.7|7731.9|7719.9|2
1721661870000|2024-07-22 15:24:30|7733.9|7721.9|7726.9|7714.9|7734.7|7722.7|7726.9|7714.9|2
1721661880000|2024-07-22 15:24:40|7727.7|7715.7|7719.1|7707.1|7727.7|7715.7|7716.8|7704.8|2
1721661890000|2024-07-22 15:24:50|7719.8|7707.8|7714.7|7702.7|7724.1|7712.1|7714.7|7702.7|1
1721661900000|2024-07-22 15:25:00|7715.4|7703.4|7721.6|7709.6|7721.9|7709.9|7715.4|7703.4|4
1721661910000|2024-07-22 15:25:10|7721.4|7709.4|7728.1|7716.1|7728.1|7716.1|7721.4|7709.4|4
1721661920000|2024-07-22 15:25:20|7727.9|7715.9|7726.5|7714.5|7729.1|7719.4|7726.2|7714.4|1
1721661930000|2024-07-22 15:25:30|7726.3|7714.3|7727.3|7715.3|7727.8|7715.8|7726.3|7714.3|0
1721661940000|2024-07-22 15:25:40|7727.6|7715.6|7724.4|7712.4|7727.6|7715.9|7723.1|7712.4|2
1721661950000|2024-07-22 15:25:50|7724.2|7712.2|7724|7712|7725.7|7713.7|7723.6|7711.6|4
1721661960000|2024-07-22 15:26:00|7722|7710|7720.5|7708.5|7722.7|7710.7|7720.5|7708.5|1
1721661970000|2024-07-22 15:26:10|7719.2|7707.2|7716.6|7708.6|7719.5|7708.6|7716.6|7707.2|1
1721661990000|2024-07-22 15:26:30|7715.7|7707.7|7729.1|7717.1|7729.1|7717.1|7714.3|7707.7|8
1721662000000|2024-07-22 15:26:40|7728.3|7716.3|7728.6|7716.6|7729.2|7717.2|7727.2|7715.2|0
1721662010000|2024-07-22 15:26:50|7727.7|7719.7|7729.5|7717.5|7729.8|7721.1|7727.7|7717.3|1
1721662020000|2024-07-22 15:27:00|7729.2|7717.2|7725.3|7717.3|7729.2|7718.1|7725.3|7717.2|0
1721662030000|2024-07-22 15:27:10|7723.9|7711.9|7722.8|7710.8|7723.9|7711.9|7722.8|7710.8|3
1721662040000|2024-07-22 15:27:20|7722|7710|7722|7710|7722|7710|7722|7710|0
1721662050000|2024-07-22 15:27:30|7721.8|7709.8|7719|7707|7721.8|7709.8|7713.5|7706.6|12
1721662070000|2024-07-22 15:27:50|7722|7710|7722.8|7714.8|7722.8|7714.8|7721.6|7710|1
1721662080000|2024-07-22 15:28:00|7722.5|7714.5|7727|7715|7728.8|7716.8|7721.3|7713.1|5
1721662090000|2024-07-22 15:28:10|7726.6|7714.6|7726.4|7714.4|7726.6|7714.6|7726.4|7714.4|0
1721662100000|2024-07-22 15:28:20|7727.2|7715.2|7729.8|7717.8|7729.8|7717.8|7727.2|7715.2|0
1721662110000|2024-07-22 15:28:30|7728.7|7716.7|7724.7|7712.7|7728.7|7716.7|7722.5|7710.5|7
1721662120000|2024-07-22 15:28:40|7721.5|7713.5|7725.2|7713.2|7725.5|7713.7|7721.5|7711.6|3
1721662130000|2024-07-22 15:28:50|7724.7|7712.7|7724.7|7716.7|7728.5|7718.2|7724.2|7712.2|3
1721662140000|2024-07-22 15:29:00|7724.5|7716.5|7719.9|7713.9|7724.5|7716.5|7719.9|7711|1
1721662150000|2024-07-22 15:29:10|7719|7713|7720.7|7712.7|7720.7|7713.3|7719|7712.7|1
1721662160000|2024-07-22 15:29:20|7710.3|7698.3|7711|7699|7711|7699|7710.1|7698.1|1
1721662170000|2024-07-22 15:29:30|7704.6|7692.6|7704.9|7692.9|7706.4|7694.4|7704.6|7692.6|2
1721662180000|2024-07-22 15:29:40|7705.6|7693.6|7704.9|7692.9|7705.6|7693.6|7704.9|7692.9|0
1721662190000|2024-07-22 15:29:50|7704|7692|7686|7674|7704|7692|7686|7674|7
1721662200000|2024-07-22 15:30:00|7684.3|7672.3|7688.1|7676.1|7688.1|7676.1|7684.3|7672.3|2
1721662210000|2024-07-22 15:30:10|7689.9|7677.9|7690.6|7678.6|7691.9|7679.9|7689.6|7677.6|1
1721662220000|2024-07-22 15:30:20|7692.6|7680.6|7690.8|7678.8|7695.3|7683.3|7689.8|7677.8|2
1721662240000|2024-07-22 15:30:40|7690.6|7678.6|7691.6|7679.6|7695.9|7683.9|7690.6|7678.6|4
1721662250000|2024-07-22 15:30:50|7691.4|7679.4|7692.2|7680.2|7692.2|7680.2|7690.4|7678.4|0
1721662260000|2024-07-22 15:31:00|7690|7682|7687.7|7681.7|7692.2|7682|7687.7|7680.2|0
1721662270000|2024-07-22 15:31:10|7688|7682|7688|7682|7688|7682|7688|7682|0
1721662280000|2024-07-22 15:31:20|7688.4|7676.4|7683|7671|7688.4|7676.4|7677|7671|4
1721662290000|2024-07-22 15:31:30|7683.3|7671.3|7679.3|7671.3|7683.3|7671.6|7679.3|7670|11
1721662300000|2024-07-22 15:31:40|7674.1|7662.1|7668|7656|7674.1|7663.3|7665.3|7656|9
1721662310000|2024-07-22 15:31:50|7669.1|7657.1|7668.1|7662.1|7670|7662.1|7667.8|7657.1|2
1721662320000|2024-07-22 15:32:00|7668.4|7662.4|7673.4|7661.4|7674.6|7662.6|7668.4|7658.6|9
1721662330000|2024-07-22 15:32:10|7673.9|7661.9|7701.8|7689.8|7701.8|7689.8|7673.9|7661.9|5
1721662340000|2024-07-22 15:32:20|7702.8|7690.8|7700.1|7688.1|7704.5|7692.5|7699.8|7687.8|1
1721662350000|2024-07-22 15:32:30|7699.8|7687.8|7699.4|7687.4|7699.8|7687.8|7698.7|7686.7|0
1721662360000|2024-07-22 15:32:40|7699.7|7687.7|7681.1|7669.1|7699.7|7687.7|7681.1|7669.1|2
1721662370000|2024-07-22 15:32:50|7687.5|7675.5|7676.3|7664.3|7687.5|7675.5|7673.8|7661.8|0
1721662380000|2024-07-22 15:33:00|7672.8|7664.8|7675.2|7663.2|7676.2|7664.8|7670.8|7662.6|4
1721662390000|2024-07-22 15:33:10|7674.6|7662.6|7677.3|7665.3|7677.3|7665.3|7674.6|7662.6|3
1721662400000|2024-07-22 15:33:20|7679.3|7667.3|7672.8|7660.8|7679.5|7667.5|7670.3|7658.3|2
1721662410000|2024-07-22 15:33:30|7673.7|7661.7|7672.5|7660.5|7677.9|7665.9|7672.5|7660.5|1
1721662420000|2024-07-22 15:33:40|7672.3|7660.3|7674.3|7662.3|7675|7663|7671.3|7659.3|1
1721662430000|2024-07-22 15:33:50|7677.7|7665.7|7678.5|7666.5|7678.5|7670.7|7676.7|7665.7|1
1721662440000|2024-07-22 15:34:00|7677.7|7665.7|7677.7|7665.7|7679.7|7668.4|7676.4|7665.5|0
1721662450000|2024-07-22 15:34:10|7678.8|7666.8|7679.7|7667.7|7679.7|7667.7|7678.8|7666.8|2
1721662460000|2024-07-22 15:34:20|7679.5|7667.5|7685.9|7673.9|7686.1|7674.1|7679.5|7667.5|3
1721662470000|2024-07-22 15:34:30|7686.1|7674.1|7691.1|7679.1|7691.3|7679.3|7685.9|7673.9|5
1721662480000|2024-07-22 15:34:40|7690.8|7678.8|7690.2|7678.2|7691.4|7679.4|7690.2|7678.2|1
1721662490000|2024-07-22 15:34:50|7691.1|7679.1|7691.1|7679.1|7691.1|7679.1|7691.1|7679.1|0
1721662500000|2024-07-22 15:35:00|7689.2|7677.2|7685.8|7677.8|7689.2|7677.8|7685.8|7676|1
1721662510000|2024-07-22 15:35:10|7684.3|7672.3|7690.2|7678.2|7690.2|7678.2|7682.7|7672.3|9
1721662520000|2024-07-22 15:35:20|7692.1|7680.1|7692.3|7680.3|7692.3|7680.3|7691.9|7679.9|0
1721662540000|2024-07-22 15:35:40|7692.1|7680.1|7691.6|7679.6|7692.1|7680.1|7691.6|7679.6|0
1721662550000|2024-07-22 15:35:50|7692.7|7680.7|7700.7|7688.7|7700.7|7688.7|7692.2|7680.2|7
1721662560000|2024-07-22 15:36:00|7698.5|7690.5|7701.3|7689.3|7702.4|7690.5|7695.3|7683.3|9
1721662570000|2024-07-22 15:36:10|7700.5|7688.5|7694.9|7682.9|7703.3|7694.1|7694.5|7682.5|3
1721662580000|2024-07-22 15:36:20|7695.7|7683.7|7696.4|7684.4|7696.4|7684.4|7695.2|7683.2|0
1721662590000|2024-07-22 15:36:30|7696.7|7684.7|7694.2|7682.2|7696.7|7684.7|7694|7682|2
1721662600000|2024-07-22 15:36:40|7694.4|7682.4|7694.4|7682.4|7694.7|7682.7|7692.7|7680.7|0
1721662610000|2024-07-22 15:36:50|7693.9|7681.9|7693.5|7681.5|7693.9|7681.9|7693.5|7681.5|2
1721662620000|2024-07-22 15:37:00|7693.2|7681.2|7693.2|7681.2|7693.2|7681.2|7693.2|7681.2|0
1721662630000|2024-07-22 15:37:10|7693.5|7681.5|7693.6|7681.6|7693.9|7681.9|7693.5|7681.5|5
1721662640000|2024-07-22 15:37:20|7692.9|7680.9|7692.6|7680.6|7692.9|7680.9|7692.4|7680.4|0
1721662650000|2024-07-22 15:37:30|7692.9|7680.9|7691.6|7679.6|7693.6|7681.6|7691.6|7679.6|1
1721662660000|2024-07-22 15:37:40|7697.3|7685.3|7699.6|7687.6|7703.4|7691.4|7697.3|7685.3|8
1721662670000|2024-07-22 15:37:50|7699.8|7687.8|7700.3|7692.3|7700.6|7692.3|7699.5|7687.5|0
1721662680000|2024-07-22 15:38:00|7701.4|7693.4|7714.1|7702.1|7714.1|7702.1|7701.4|7692.4|3
1721662690000|2024-07-22 15:38:10|7714.7|7702.7|7714.7|7702.7|7714.7|7702.7|7714.7|7702.7|4
1721662700000|2024-07-22 15:38:20|7714.1|7702.1|7701|7689|7714.6|7702.6|7701|7689|6
1721662710000|2024-07-22 15:38:30|7701.6|7689.6|7701|7689|7701.6|7691.3|7699.3|7689|1
1721662720000|2024-07-22 15:38:40|7700.7|7688.7|7690.6|7678.6|7700.7|7688.7|7690.6|7678.6|4
1721662730000|2024-07-22 15:38:50|7689.9|7681.9|7691.9|7683.9|7691.9|7683.9|7689.9|7681.9|1
1721662740000|2024-07-22 15:39:00|7695.3|7683.3|7706.3|7694.3|7706.3|7694.3|7695.3|7683.3|5
1721662750000|2024-07-22 15:39:10|7707.8|7695.8|7705.3|7693.3|7708.7|7696.7|7705.3|7693.3|3
1721662760000|2024-07-22 15:39:20|7704.5|7692.5|7713.8|7701.8|7713.8|7701.8|7704.5|7692.5|9
1721662770000|2024-07-22 15:39:30|7715.1|7703.1|7715.7|7703.7|7717|7705.9|7713.9|7702.8|13
1721662780000|2024-07-22 15:39:40|7715.5|7703.5|7715.7|7703.7|7715.7|7703.7|7715|7703|4
1721662790000|2024-07-22 15:39:50|7712|7700|7712.5|7700.5|7712.5|7700.5|7711|7699|1
1721662800000|2024-07-22 15:40:00|7711.5|7699.5|7704.8|7696.8|7711.5|7699.5|7698.5|7686.5|1
1721662810000|2024-07-22 15:40:10|7710.4|7698.4|7711.8|7703.8|7711.8|7703.8|7710.4|7698.4|10
1721662820000|2024-07-22 15:40:20|7716.1|7704.1|7714.1|7706.1|7716.1|7706.9|7712.9|7704.1|1
1721662830000|2024-07-22 15:40:30|7714.4|7706.4|7717|7705|7717.7|7706.9|7712.9|7704|8
1721662840000|2024-07-22 15:40:40|7717.5|7705.5|7716|7704|7717.5|7705.5|7714.6|7702.6|2
1721662850000|2024-07-22 15:40:50|7715.8|7703.8|7740.4|7728.4|7740.4|7728.4|7715|7703.8|9
1721662860000|2024-07-22 15:41:00|7740|7728|7736.2|7724.2|7740.7|7728.7|7736|7724|2
1721662870000|2024-07-22 15:41:10|7736.5|7724.5|7733.2|7721.2|7736.5|7724.5|7732.2|7720.2|11
1721662880000|2024-07-22 15:41:20|7733.4|7721.4|7734.6|7722.6|7735|7723|7733.4|7721.4|4
1721662890000|2024-07-22 15:41:30|7735.2|7723.2|7733.8|7721.8|7735.2|7723.2|7733.5|7721.5|2
1721662900000|2024-07-22 15:41:40|7734.2|7722.2|7735.8|7723.8|7736.1|7724.1|7734.2|7722.2|6
1721662910000|2024-07-22 15:41:50|7741.5|7729.5|7744.7|7732.7|7744.7|7732.7|7740.7|7729.5|4
1721662920000|2024-07-22 15:42:00|7745.3|7733.3|7765.2|7753.2|7765.2|7753.2|7745|7733.3|32
1721662930000|2024-07-22 15:42:10|7766.4|7754.4|7758|7746|7770.1|7758.1|7758|7746|25
1721662940000|2024-07-22 15:42:20|7757.5|7745.5|7746.9|7734.9|7758.7|7746.7|7745.2|7733.2|6
1721662950000|2024-07-22 15:42:30|7748.4|7736.4|7750|7738|7751.2|7739.2|7747.4|7735.4|2
1721662960000|2024-07-22 15:42:40|7747.4|7735.4|7762.7|7750.7|7766.7|7757.9|7747.4|7735.4|2
1721662970000|2024-07-22 15:42:50|7764.2|7752.2|7766.8|7754.8|7767.7|7756.7|7764.2|7752.2|1
1721662980000|2024-07-22 15:43:00|7766.5|7754.5|7767.8|7761.8|7769.7|7761.8|7764.9|7754.5|12
1721662990000|2024-07-22 15:43:10|7767.2|7761.2|7783.4|7771.4|7783.4|7771.4|7767.2|7761.2|23
1721663000000|2024-07-22 15:43:20|7778.4|7772.4|7782.6|7770.6|7783.9|7772.4|7778.4|7768.9|14
1721663010000|2024-07-22 15:43:30|7783.4|7771.4|7782.6|7770.6|7784.4|7772.4|7781.4|7769.4|6
1721663020000|2024-07-22 15:43:40|7781.6|7769.6|7776.5|7764.5|7781.6|7769.6|7772.2|7763.2|7
1721663030000|2024-07-22 15:43:50|7777.9|7765.9|7777.2|7765.2|7779.5|7770.5|7773.6|7761.6|5
1721663040000|2024-07-22 15:44:00|7776.6|7764.6|7791.4|7779.4|7792.8|7780.8|7771.9|7763.6|4
1721663050000|2024-07-22 15:44:10|7791.6|7779.6|7813.4|7801.4|7814.6|7802.6|7790.9|7779|31
1721663060000|2024-07-22 15:44:20|7813.6|7801.6|7813.4|7801.4|7813.9|7801.9|7807.7|7795.7|5
1721663070000|2024-07-22 15:44:30|7813.8|7801.8|7825.9|7813.9|7827|7815|7813.4|7801.4|18
1721663080000|2024-07-22 15:44:40|7825.6|7813.6|7823.8|7811.8|7825.9|7813.9|7823.2|7811.2|40
1721663090000|2024-07-22 15:44:50|7821.3|7809.3|7816.5|7804.5|7822.5|7810.5|7810.7|7798.7|15
1721663100000|2024-07-22 15:45:00|7820.1|7808.1|7819.9|7807.9|7822|7810|7818.6|7806.6|11
1721663110000|2024-07-22 15:45:10|7817.6|7805.6|7815.6|7803.6|7822.1|7810.1|7812.1|7800.1|5
1721663120000|2024-07-22 15:45:20|7811.6|7799.6|7823.1|7811.1|7824.8|7812.8|7811.6|7799.6|14
1721663130000|2024-07-22 15:45:30|7822.6|7810.6|7824.8|7818.8|7834.2|7822.2|7821.4|7809.4|16
1721663140000|2024-07-22 15:45:40|7830.3|7818.3|7828.7|7816.7|7833.3|7821.3|7821.1|7809.1|13
1721663150000|2024-07-22 15:45:50|7832.3|7820.3|7833.3|7821.3|7839.1|7827.1|7829.6|7817.6|13
1721663160000|2024-07-22 15:46:00|7831.3|7819.3|7833.3|7821.3|7833.3|7821.3|7827.1|7815.1|5
1721663170000|2024-07-22 15:46:10|7834.6|7822.6|7833|7821|7834.6|7822.6|7830.4|7818.4|4
1721663180000|2024-07-22 15:46:20|7833.3|7821.3|7844.2|7832.2|7844.3|7832.3|7833.3|7821.3|9
1721663190000|2024-07-22 15:46:30|7843.9|7831.9|7840|7832|7844.1|7832.1|7840|7829.8|7
1721663200000|2024-07-22 15:46:40|7840.3|7832.3|7840|7828|7840.3|7832.3|7839|7827|3
1721663210000|2024-07-22 15:46:50|7839|7827|7838.5|7826.5|7839|7827|7838.5|7826.5|12
1721663220000|2024-07-22 15:47:00|7838.3|7826.3|7786.7|7774.7|7838.3|7826.3|7786.7|7774.7|45
1721663230000|2024-07-22 15:47:10|7785.2|7773.2|7789.9|7777.9|7792.8|7780.8|7780.3|7768.3|8
1721663240000|2024-07-22 15:47:20|7790.5|7778.5|7789.7|7777.7|7792.3|7780.3|7788.7|7776.7|8
1721663250000|2024-07-22 15:47:30|7789.4|7777.4|7793.6|7781.6|7796.2|7784.2|7789.4|7777.4|15
1721663260000|2024-07-22 15:47:40|7794.5|7782.5|7798.8|7786.8|7798.8|7787.7|7789.2|7777.2|16
1721663270000|2024-07-22 15:47:50|7803.6|7791.6|7805.4|7793.4|7808.3|7796.3|7801.6|7789.6|12
1721663280000|2024-07-22 15:48:00|7805.2|7793.2|7807.1|7795.1|7807.2|7801.2|7784.7|7772.7|50
1721663290000|2024-07-22 15:48:10|7806.3|7794.3|7811.6|7799.6|7818.3|7807.9|7803.2|7791.3|23
1721663300000|2024-07-22 15:48:20|7811.5|7799.5|7833.1|7825.1|7835|7825.1|7809|7797|81
1721663310000|2024-07-22 15:48:30|7832.5|7824.5|7828.2|7816.2|7851.7|7839.7|7827.9|7815.9|80
1721663320000|2024-07-22 15:48:40|7826.4|7818.4|7848|7836|7848.4|7837.8|7825|7815.9|45
1721663330000|2024-07-22 15:48:50|7848.4|7836.4|7851.6|7839.6|7858.4|7851|7846.7|7835.2|66
1721663340000|2024-07-22 15:49:00|7851|7839|7862.2|7850.2|7865.4|7855.2|7846|7837|75
1721663350000|2024-07-22 15:49:10|7863.1|7851.1|7849.5|7843.5|7863.1|7851.1|7847.9|7841.9|56
1721663360000|2024-07-22 15:49:20|7848.2|7842.2|7835.3|7823.3|7848.2|7842.2|7831.2|7822.2|22
1721663370000|2024-07-22 15:49:30|7835|7823|7850.8|7838.8|7851.2|7839.2|7834.2|7822.2|19
1721663380000|2024-07-22 15:49:40|7850|7838|7852.9|7840.9|7852.9|7840.9|7844.8|7832.8|16
1721663390000|2024-07-22 15:49:50|7852.6|7840.6|7864.7|7852.7|7864.7|7852.7|7846.4|7834.4|42
1721663400000|2024-07-22 15:50:00|7864.5|7852.5|7860.9|7848.9|7864.5|7852.5|7860.6|7848.6|20
1721663410000|2024-07-22 15:50:10|7862.1|7850.1|7875.9|7863.9|7879.1|7867.1|7862.1|7850.1|21
1721663420000|2024-07-22 15:50:20|7875.5|7863.5|7875.9|7863.9|7876.2|7864.2|7875.5|7863.5|9
1721663430000|2024-07-22 15:50:30|7875.6|7863.6|7876.4|7864.4|7881.6|7870|7875.1|7863.1|28
1721663440000|2024-07-22 15:50:40|7876.1|7864.1|7862.1|7850.1|7876.4|7864.4|7859.4|7847.4|52
1721663450000|2024-07-22 15:50:50|7862.4|7850.4|7857.6|7849.6|7862.4|7850.4|7857.6|7848.1|2
1721663460000|2024-07-22 15:51:00|7857.7|7849.7|7832.5|7824.5|7857.7|7850.2|7832.4|7823.1|20
1721663470000|2024-07-22 15:51:10|7832.2|7824.2|7842.9|7830.9|7842.9|7830.9|7832.2|7824.2|1
1721663480000|2024-07-22 15:51:20|7843.6|7831.6|7827|7815|7845.8|7833.8|7825.3|7814.6|13
1721663490000|2024-07-22 15:51:30|7827.6|7815.6|7810.8|7798.8|7827.6|7816.9|7810.1|7798.1|18
1721663500000|2024-07-22 15:51:40|7809.9|7797.9|7821.3|7809.3|7821.3|7810.8|7809.9|7797.9|13
1721663510000|2024-07-22 15:51:50|7819.9|7807.9|7819.5|7807.5|7821.4|7809.4|7819.2|7807.2|6
1721663520000|2024-07-22 15:52:00|7806.9|7794.9|7807.3|7795.3|7815.7|7803.7|7803.1|7791.1|15
1721663530000|2024-07-22 15:52:10|7807.6|7795.6|7816.4|7804.4|7816.4|7804.4|7804.6|7792.6|6
1721663540000|2024-07-22 15:52:20|7816.8|7804.8|7814.1|7802.1|7816.8|7804.8|7813.8|7801.8|3
1721663550000|2024-07-22 15:52:30|7814.4|7802.4|7808.2|7800.2|7814.4|7802.4|7808.2|7798.4|8
1721663560000|2024-07-22 15:52:40|7808.5|7800.5|7808.5|7800.5|7808.5|7800.5|7808.5|7800.5|0
1721663570000|2024-07-22 15:52:50|7808.8|7800.8|7786.5|7774.5|7808.8|7800.8|7786|7774|5
1721663580000|2024-07-22 15:53:00|7786.8|7774.8|7796|7784|7796|7784|7782.3|7772.8|4
1721663590000|2024-07-22 15:53:10|7794.2|7782.2|7790.5|7778.5|7795.3|7783.3|7788|7778.5|4
1721663600000|2024-07-22 15:53:20|7790.7|7778.7|7791.5|7779.5|7792|7780|7790.7|7778.7|4
1721663610000|2024-07-22 15:53:30|7791.3|7779.3|7804.7|7792.7|7805.2|7793.2|7791.3|7779.3|1
1721663620000|2024-07-22 15:53:40|7804.2|7792.2|7795.1|7783.1|7804.7|7792.7|7792.6|7780.6|4
1721663630000|2024-07-22 15:53:50|7794|7782|7790.1|7778.1|7794|7782|7789.7|7777.7|1
1721663640000|2024-07-22 15:54:00|7789.9|7777.9|7781.6|7773.6|7790.6|7778.6|7775|7765.4|6
1721663650000|2024-07-22 15:54:10|7780.7|7772.7|7780.7|7772.7|7780.7|7772.7|7780.7|7772.7|0
1721663660000|2024-07-22 15:54:20|7780.5|7772.5|7778|7766|7780.5|7772.5|7774|7762|5
1721663670000|2024-07-22 15:54:30|7778.7|7766.7|7779.5|7767.5|7780.1|7768.1|7778.7|7766.7|1
1721663680000|2024-07-22 15:54:40|7780.7|7768.7|7780.3|7768.3|7781.4|7769.4|7780.3|7768.3|1
1721663690000|2024-07-22 15:54:50|7781.9|7769.9|7777.6|7765.6|7785.2|7773.2|7776.9|7764.9|1
1721663700000|2024-07-22 15:55:00|7779.9|7767.9|7769.4|7757.4|7783.7|7771.7|7769.4|7757.4|3
1721663710000|2024-07-22 15:55:10|7766.8|7754.8|7765.4|7753.4|7766.8|7754.8|7764.8|7752.8|2
1721663720000|2024-07-22 15:55:20|7764.3|7752.3|7764.4|7752.4|7764.8|7752.8|7763.1|7751.1|3
1721663730000|2024-07-22 15:55:30|7778.4|7766.4|7778.8|7766.8|7778.8|7766.8|7777.7|7765.7|1
1721663740000|2024-07-22 15:55:40|7779.4|7767.4|7771.1|7759.1|7779.4|7767.4|7770.9|7758.9|2
1721663750000|2024-07-22 15:55:50|7772.2|7760.2|7777.2|7765.2|7777.2|7765.2|7769.8|7757.8|3
1721663760000|2024-07-22 15:56:00|7777.9|7765.9|7773.8|7761.8|7782|7770|7773.8|7761.8|3
1721663770000|2024-07-22 15:56:10|7773.1|7761.1|7763.6|7755.6|7773.1|7761.1|7763.6|7755.6|0
1721663780000|2024-07-22 15:56:20|7759.3|7747.3|7767.5|7755.5|7767.7|7755.7|7759.3|7747.3|6
1721663790000|2024-07-22 15:56:30|7767.7|7755.7|7766.5|7754.5|7768.3|7756.3|7766.5|7754.5|1
1721663800000|2024-07-22 15:56:40|7766.2|7754.2|7766.4|7754.4|7767.4|7755.4|7766.2|7754.2|1
1721663810000|2024-07-22 15:56:50|7766.1|7754.1|7754.1|7742.1|7766.1|7754.1|7754.1|7742.1|3
1721663820000|2024-07-22 15:57:00|7754.6|7742.6|7747.5|7735.5|7754.6|7742.6|7745.5|7733.5|1
1721663830000|2024-07-22 15:57:10|7746.9|7734.9|7745.6|7733.6|7747.8|7735.8|7744.7|7732.7|2
1721663840000|2024-07-22 15:57:20|7738.8|7726.8|7746.8|7734.8|7749.8|7737.8|7731.6|7719.6|16
1721663850000|2024-07-22 15:57:30|7747.1|7735.1|7743.3|7735.3|7747.1|7735.3|7743.3|7733.2|1
1721663860000|2024-07-22 15:57:40|7743.6|7735.6|7743.6|7735.6|7743.6|7735.6|7743.6|7735.6|1
1721663870000|2024-07-22 15:57:50|7745.2|7733.2|7736.2|7724.2|7745.3|7733.3|7734.6|7722.6|3
1721663880000|2024-07-22 15:58:00|7735.4|7723.4|7732.1|7720.1|7735.4|7723.4|7732.1|7720.1|0
1721663890000|2024-07-22 15:58:10|7732.3|7720.3|7731.2|7723.2|7732.3|7723.2|7731.2|7720.3|0
1721663900000|2024-07-22 15:58:20|7732.3|7724.3|7727|7715|7732.3|7724.3|7716.3|7704.3|3
1721663910000|2024-07-22 15:58:30|7728.3|7716.3|7730|7718|7730|7718|7728.1|7716.1|3
1721663920000|2024-07-22 15:58:40|7729.8|7717.8|7723|7711|7730.5|7718.5|7722.7|7710.7|1
1721663930000|2024-07-22 15:58:50|7720|7712|7713.2|7701.2|7720|7712|7711.9|7699.9|24
1721663940000|2024-07-22 15:59:00|7718.2|7706.2|7715.8|7703.8|7718.2|7706.2|7715.8|7703.8|6
1721663950000|2024-07-22 15:59:10|7713.8|7701.8|7711.3|7699.3|7714|7702|7711.3|7699.3|3
1721663960000|2024-07-22 15:59:20|7711.7|7699.7|7712.5|7700.5|7712.5|7700.5|7711.7|7699.7|0
1721663970000|2024-07-22 15:59:30|7711.6|7699.6|7711.9|7699.9|7711.9|7699.9|7711.6|7699.6|2
1721663980000|2024-07-22 15:59:40|7711.6|7699.6|7709.4|7697.4|7711.6|7699.6|7709.4|7697.4|1
1721663990000|2024-07-22 15:59:50|7712.2|7700.2|7701.5|7689.5|7712.2|7700.2|7701.5|7689.5|4
1721664000000|2024-07-22 16:00:00|7702|7690|7705.8|7693.8|7719.5|7710.2|7702|7690|5
1721664010000|2024-07-22 16:00:10|7702.3|7690.3|7692.9|7680.9|7702.9|7690.9|7692.9|7680.9|5
1721664020000|2024-07-22 16:00:20|7691|7679|7686.7|7674.7|7691|7679|7684.7|7672.7|3
1721664040000|2024-07-22 16:00:40|7687.3|7675.3|7685.9|7673.9|7687.3|7675.3|7685.9|7673.9|3
1721664050000|2024-07-22 16:00:50|7686.9|7674.9|7687.4|7675.4|7687.4|7675.4|7686.9|7674.9|1
1721664060000|2024-07-22 16:01:00|7686.9|7674.9|7709.9|7697.9|7716.7|7704.7|7686.9|7674.9|10
1721664070000|2024-07-22 16:01:10|7710.2|7698.2|7701.2|7689.2|7715.9|7703.9|7700.4|7688.4|5
1721664080000|2024-07-22 16:01:20|7703.7|7691.7|7727.7|7715.7|7727.7|7715.7|7703.7|7691.7|6
1721664090000|2024-07-22 16:01:30|7727.9|7715.9|7731.8|7719.8|7732|7720|7727.9|7715.9|1
1721664100000|2024-07-22 16:01:40|7732.9|7720.9|7725.2|7713.2|7732.9|7720.9|7725|7713|2
1721664110000|2024-07-22 16:01:50|7725|7713|7725|7713|7725|7713|7725|7713|0
1721664120000|2024-07-22 16:02:00|7715.3|7703.3|7716.9|7704.9|7725|7713|7713.5|7701.5|3
1721664130000|2024-07-22 16:02:10|7715.9|7703.9|7715.8|7703.8|7715.9|7703.9|7715.3|7703.3|0
1721664140000|2024-07-22 16:02:20|7716|7704|7716.4|7704.4|7716.4|7704.4|7716|7704|1
1721664150000|2024-07-22 16:02:30|7715.9|7703.9|7715.9|7703.9|7715.9|7703.9|7715.9|7703.9|0
1721664160000|2024-07-22 16:02:40|7721.6|7709.6|7724.7|7712.7|7726.2|7714.2|7721.6|7709.6|1
1721664170000|2024-07-22 16:02:50|7724.2|7712.2|7726.1|7714.1|7727.2|7715.2|7724.2|7712.2|4
1721664180000|2024-07-22 16:03:00|7725.9|7713.9|7725|7717|7725.9|7717|7725|7713.9|0
1721664190000|2024-07-22 16:03:10|7726.1|7718.1|7718.1|7706.1|7726.1|7718.1|7713.4|7701.4|2
1721664200000|2024-07-22 16:03:20|7719.1|7707.1|7723.1|7711.1|7723.3|7711.3|7719.1|7707.1|0
1721664210000|2024-07-22 16:03:30|7723.4|7711.4|7723.2|7711.2|7723.4|7711.4|7723.2|7711.2|0
1721664220000|2024-07-22 16:03:40|7723|7711|7723.6|7711.6|7723.6|7711.6|7723|7711|0
1721664230000|2024-07-22 16:03:50|7719.6||7719.6||7719.6||7719.6||1
1721664240000|2024-07-22 16:04:00|7717.1|7709.1|7727.3|7715.3|7728.1|7716.1|7717.1|7709.1|2
1721664250000|2024-07-22 16:04:10|7726.2|7714.2|7726.2|7714.2|7726.2|7714.2|7726.2|7714.2|0
1721664280000|2024-07-22 16:04:40|7726.8|7714.8|7726.8|7714.8|7726.8|7714.8|7726.8|7714.8|0
1721664290000|2024-07-22 16:04:50|7727.1|7715.1|7707.3|7695.3|7727.7|7715.7|7706|7694|4
1721664300000|2024-07-22 16:05:00|7706|7694|7719.3|7707.3|7719.3|7707.3|7699|7687|1
1721664310000|2024-07-22 16:05:10|7721|7709|7721|7709|7721|7709|7721|7709|0
1721664330000|2024-07-22 16:05:30|7721.5|7709.5|7722.8|7710.8|7722.8|7710.8|7721.5|7709.5|0
1721664350000|2024-07-22 16:05:50|7725|7713|7725.9|7713.9|7727.7|7715.7|7725|7713|3
1721664370000|2024-07-22 16:06:10|7725.1|7713.1|7725.1|7713.1|7725.1|7713.1|7725.1|7713.1|0
1721664380000|2024-07-22 16:06:20|7726|7714|7726.9|7714.9|7726.9|7714.9|7726|7714|0
1721664390000|2024-07-22 16:06:30|7726.6|7714.6|7726|7714|7726.6|7714.6|7725.5|7713.5|2
1721664400000|2024-07-22 16:06:40|7728.2|7716.2|7728.5|7716.5|7728.5|7716.5|7728.2|7716.2|0
1721664410000|2024-07-22 16:06:50|7731|7719|7729.5|7717.5|7731|7719|7729.5|7717.5|1
1721664420000|2024-07-22 16:07:00|7730.1|7718.1|7730.1|7718.1|7730.1|7718.1|7730.1|7718.1|0
1721664440000|2024-07-22 16:07:20|7729.9|7717.9|7729.2|7717.2|7729.9|7717.9|7728.9|7716.9|0
1721664450000|2024-07-22 16:07:30|7728.9|7716.9|7728.9|7716.9|7728.9|7716.9|7728.9|7716.9|0
1721664460000|2024-07-22 16:07:40|7729.7|7717.7|7739.7|7727.7|7741.2|7729.2|7727.5|7715.5|4
1721664470000|2024-07-22 16:07:50|7739.5|7727.5|7738.7|7726.7|7739.7|7727.7|7738.7|7726.7|0
1721664480000|2024-07-22 16:08:00|7738.9|7726.9|7740|7728|7740|7728|7738.9|7726.9|1
1721664490000|2024-07-22 16:08:10|7740.2|7728.2|7740.2|7728.2|7740.5|7728.5|7740|7728|0
1721664500000|2024-07-22 16:08:20|7740|7728|7740|7728|7740|7728|7740|7728|0
1721664510000|2024-07-22 16:08:30|7739.7|7727.7|7740.2|7728.2|7740.2|7728.2|7738.8|7726.8|0
1721664520000|2024-07-22 16:08:40|7740.9|7728.9|7740.7|7728.7|7740.9|7728.9|7740.7|7728.7|4
1721664540000|2024-07-22 16:09:00|7741|7729|7741.4|7729.4|7741.4|7729.4|7741|7729|4
1721664550000|2024-07-22 16:09:10|7742.1|7730.1|7742.5|7730.5|7742.7|7730.7|7742.1|7730.1|1
1721664560000|2024-07-22 16:09:20|7741.9|7729.9|7742.1|7730.1|7742.2|7730.2|7740.9|7728.9|0
1721664570000|2024-07-22 16:09:30|7742.3|7730.3|7742.3|7730.3|7742.3|7730.3|7742.3|7730.3|0
1721664580000|2024-07-22 16:09:40|7741.8|7729.8|7740.6|7728.6|7741.8|7729.8|7740.6|7728.6|1
1721664590000|2024-07-22 16:09:50|7741.1|7729.1|7740.8|7728.8|7741.4|7729.4|7740.8|7728.8|0
1721664610000|2024-07-22 16:10:10|7740.4|7728.4|7737.1|7725.1|7740.4|7728.4|7734.3|7722.3|1
1721664620000|2024-07-22 16:10:20|7739.1|7729.1|7742.3|7730.3|7742.3|7730.3|7738.6|7726.6|0
1721664630000|2024-07-22 16:10:30|7742.1|7730.1|7742.5|7730.5|7742.5|7730.5|7739.7|7727.7|1
1721664640000|2024-07-22 16:10:40|7741.2|7729.2|7747.2|7735.2|7747.2|7735.2|7738.8|7726.8|15
1721664650000|2024-07-22 16:10:50|7747.1|7735.1|7747.2|7735.2|7747.4|7735.4|7747.1|7735.1|0
1721664660000|2024-07-22 16:11:00|7746.3|7734.3|7749.4|7737.4|7749.4|7737.4|7746.3|7734.3|0
1721664670000|2024-07-22 16:11:10|7749|7737|7747.3|7735.3|7749|7737|7746.4|7734.4|0
1721664690000|2024-07-22 16:11:30|7741|7729|7726.3|7714.3|7741.8|7729.8|7726.1|7714.1|1
1721664700000|2024-07-22 16:11:40|7725.3|7713.3|7724.5|7712.5|7725.3|7713.3|7724.3|7712.3|0
1721664720000|2024-07-22 16:12:00|7724.8|7712.8|7724.8|7712.8|7724.8|7712.8|7724.8|7712.8|0
1721664730000|2024-07-22 16:12:10|7724.7|7712.7|7723.3|7711.3|7724.7|7712.7|7723.3|7711.3|1
1721664740000|2024-07-22 16:12:20|7722.7|7710.7|7734.6|7722.6|7735.1|7723.1|7719.6|7710.7|1
1721664750000|2024-07-22 16:12:30|7734.8|7722.8|7734.3|7722.3|7734.8|7722.8|7734.3|7722.3|0
1721664760000|2024-07-22 16:12:40|7733.2|7721.2|7733.2|7721.2|7733.2|7721.2|7733.2|7721.2|0
1721664770000|2024-07-22 16:12:50|7733.6|7721.6|7731.8|7719.8|7733.6|7721.6|7729.9|7717.9|0
1721664780000|2024-07-22 16:13:00|7731.6|7719.6|7732.9|7724.9|7735.2|7725|7731.6|7719.6|0
1721664790000|2024-07-22 16:13:10|7732|7726|7735.9|7723.9|7735.9|7726|7732|7723.9|1
1721664810000|2024-07-22 16:13:30|7735.3|7723.3|7735.3|7723.3|7735.3|7723.3|7735.3|7723.3|0
1721664820000|2024-07-22 16:13:40|7735.6|7723.6|7737.5|7725.5|7743.7|7731.7|7735.6|7723.6|2
1721664840000|2024-07-22 16:14:00|7737.6|7725.6|7738.5|7726.5|7738.5|7726.5|7737.6|7725.6|0
1721664850000|2024-07-22 16:14:10|7738.1|7726.1|7739|7727|7739|7727|7738.1|7726.1|1
1721664860000|2024-07-22 16:14:20|7739.7|7727.7|7738.7|7726.7|7748.6|7737.2|7737.2|7725.2|6
1721664870000|2024-07-22 16:14:30|7738.9|7726.9|7739.2|7727.2|7739.4|7727.4|7738.9|7726.9|0
1721664880000|2024-07-22 16:14:40|7738.3|7726.3|7733.9|7725.9|7738.3|7726.3|7733.9|7725|0
1721664900000|2024-07-22 16:15:00|7733.7|7725.7|7733.1|7725.1|7735.6|7725.7|7733.1|7723.3|1
1721664910000|2024-07-22 16:15:10|7733.4|7725.4|7733.4|7725.4|7733.4|7725.4|7733.4|7725.4|0
1721664920000|2024-07-22 16:15:20|7733.5|7721.5|7737.7|7725.7|7738.1|7726.1|7731.9|7720.7|6
1721664930000|2024-07-22 16:15:30|7738.9|7726.9|7743.4|7731.4|7743.4|7731.4|7738.9|7726.9|0
1721664940000|2024-07-22 16:15:40|7743.6|7731.6|7746.7|7734.7|7747.5|7735.5|7743.6|7731.6|0
1721664950000|2024-07-22 16:15:50|7747.4|7735.4|7746.8|7734.8|7748.3|7736.3|7746.8|7734.8|0
1721664960000|2024-07-22 16:16:00|7747.2|7735.2|7738.9|7726.9|7747.2|7735.2|7738.9|7726.9|2
1721664970000|2024-07-22 16:16:10|7735.4|7723.4|7726.7|7714.7|7735.4|7723.4|7726.7|7714.7|0
1721664980000|2024-07-22 16:16:20|7725.9|7713.9|7724.8|7712.8|7726.1|7714.1|7724.4|7712.4|2
1721664990000|2024-07-22 16:16:30|7725|7713|7724.8|7712.8|7725|7713|7724.8|7712.8|0
1721665000000|2024-07-22 16:16:40|7724.6|7712.6|7721.6|7709.6|7724.6|7712.6|7721|7709|0
1721665010000|2024-07-22 16:16:50|7722.2|7710.2|7721.6|7709.6|7722.2|7710.2|7721.4|7709.4|0
1721665020000|2024-07-22 16:17:00|7721.9|7709.9|7722.5|7710.5|7722.5|7710.5|7721.3|7709.3|3
1721665030000|2024-07-22 16:17:10|7723|7711|7728.9|7716.9|7728.9|7716.9|7723|7711|0
1721665040000|2024-07-22 16:17:20|7729.2|7717.2|7714.3|7702.3|7729.2|7717.2|7713.3|7701.3|6
1721665050000|2024-07-22 16:17:30|7713.5|7701.5|7715.4|7703.4|7715.6|7703.6|7713.5|7701.5|0
1721665060000|2024-07-22 16:17:40|7717.3|7705.3|7722.6|7710.6|7722.6|7710.6|7717.3|7705.3|0
1721665070000|2024-07-22 16:17:50|7722.8|7710.8|7721.5|7709.5|7724.2|7712.2|7721.5|7709.5|0
1721665080000|2024-07-22 16:18:00|7722.3|7710.3|7721.8|7709.8|7722.3|7710.3|7721.8|7709.8|0
1721665090000|2024-07-22 16:18:10|7722.5|7710.5|7727.9|7715.9|7727.9|7715.9|7722.5|7710.5|1
1721665100000|2024-07-22 16:18:20|7727.7|7715.7|7727.7|7715.7|7727.7|7715.7|7727.7|7715.7|0
1721665110000|2024-07-22 16:18:30|7728.2|7716.2|7730|7718|7730.1|7718.1|7728.2|7716.2|0
1721665120000|2024-07-22 16:18:40|7730.6|7718.6|7730.6|7718.6|7730.6|7718.6|7730.6|7718.6|0
1721665140000|2024-07-22 16:19:00|7732|7720|7732.5|7720.5|7732.5|7720.5|7732|7720|0
1721665150000|2024-07-22 16:19:10|||||||||1
1721665160000|2024-07-22 16:19:20|7732.3|7720.3|7730.6|7718.6|7732.3|7720.3|7730.6|7718.6|3
1721665170000|2024-07-22 16:19:30|7745.6|7733.6|7748|7736|7748|7736|7745.6|7733.6|11
1721665180000|2024-07-22 16:19:40|7748.4|7736.4|7748.4|7736.4|7748.4|7736.4|7748.4|7736.4|0
1721665190000|2024-07-22 16:19:50|7748|7736|7748|7736|7748.2|7736.2|7748|7736|0
1721665200000|2024-07-22 16:20:00|7747.8|7735.8|7747.8|7735.8|7747.8|7735.8|7747.8|7735.8|0
1721665210000|2024-07-22 16:20:10|7748.2|7736.2|7744.4|7732.4|7749.9|7737.9|7744.4|7732.4|3
1721665220000|2024-07-22 16:20:20|7745.2|7733.2|7743.8|7731.8|7745.2|7733.2|7743.8|7731.8|0
1721665230000|2024-07-22 16:20:30|7742.9|7730.9|7742.1|7730.1|7742.9|7730.9|7742.1|7730.1|1
1721665240000|2024-07-22 16:20:40|7741.9|7729.9|7741.6|7729.6|7741.9|7729.9|7741.6|7729.6|0
1721665270000|2024-07-22 16:21:10|7743|7731|7742.8|7730.8|7743|7731|7742.8|7730.8|0
1721665280000|2024-07-22 16:21:20|7743.4|7731.4|7741.9|7729.9|7743.4|7731.4|7741.9|7729.9|1
1721665290000|2024-07-22 16:21:30|7744|7736|7750|7738|7750.2|7738.2|7744|7736|3
1721665300000|2024-07-22 16:21:40|7750.4|7738.4|7745.4|7733.4|7750.4|7738.4|7745.4|7733.4|1
1721665310000|2024-07-22 16:21:50|7747.5|7735.5|7747.8|7735.8|7747.8|7735.8|7747.5|7735.5|3
1721665320000|2024-07-22 16:22:00|7748|7736|7751.2|7739.2|7751.6|7739.6|7747.6|7735.6|1
1721665330000|2024-07-22 16:22:10|7748.6|7740.6|7743.3|7731.3|7748.6|7740.6|7743.3|7731.3|2
1721665350000|2024-07-22 16:22:30|7745.1|7733.1|7745.1|7733.1|7745.1|7733.1|7745.1|7733.1|0
1721665360000|2024-07-22 16:22:40|7744.1|7732.1|7747.8|7735.8|7748.2|7736.2|7744.1|7732.1|6
1721665370000|2024-07-22 16:22:50|7748.3|7736.3|7737.8|7725.8|7748.3|7736.3|7737.8|7725.8|3
1721665380000|2024-07-22 16:23:00|7737.3|7725.3|7744.3|7732.3|7745.2|7736.3|7737.3|7725.3|5
1721665390000|2024-07-22 16:23:10|7745.6|7733.6|7745.1|7733.1|7747.3|7737.7|7743.4|7732.6|2
1721665400000|2024-07-22 16:23:20|7745.3|7733.3|7745.1|7733.1|7745.3|7733.3|7744.6|7732.6|2
1721665410000|2024-07-22 16:23:30|7745.4|7733.4|7732.5|7720.5|7745.4|7733.4|7732.5|7720.5|2
1721665420000|2024-07-22 16:23:40|7730|7718|7736|7724|7736|7724|7730|7718|3
1721665430000|2024-07-22 16:23:50|7736.7|7724.7|7729.2|7717.2|7737.3|7725.3|7728.9|7716.9|3
1721665440000|2024-07-22 16:24:00|7730.5|7718.5|7729|7717|7732.8|7720.8|7729|7717|3
1721665450000|2024-07-22 16:24:10|7728.5|7716.5|7728.6|7716.6|7729.6|7717.6|7727.2|7715.2|3
1721665460000|2024-07-22 16:24:20|7728.8|7716.8|7731.9|7719.9|7732.1|7720.1|7728.8|7716.8|3
1721665470000|2024-07-22 16:24:30|7730.9|7718.9|7718.5|7706.5|7730.9|7718.9|7718.5|7706.5|4
1721665480000|2024-07-22 16:24:40|7718.8|7706.8|7709.8|7697.8|7718.8|7706.8|7708.6|7696.6|3
1721665490000|2024-07-22 16:24:50|7710.5|7698.5|7713.2|7701.2|7713.5|7701.5|7710.5|7698.5|3
1721665500000|2024-07-22 16:25:00|7713.7|7701.7|7716.2|7704.2|7716.5|7704.5|7713.7|7701.7|0
1721665510000|2024-07-22 16:25:10|7716.8|7704.8|7730.1|7718.1|7730.2|7718.2|7716.8|7704.8|2
1721665520000|2024-07-22 16:25:20|7729|7717|7730.3|7718.3|7730.3|7718.3|7727.6|7715.6|0
1721665530000|2024-07-22 16:25:30|7729.7|7717.7|7726.2|7714.2|7729.7|7717.7|7726.2|7714.2|0
1721665540000|2024-07-22 16:25:40|7724.9|7712.9|7729.6|7717.6|7730.1|7718.1|7718.7|7709.2|6
1721665550000|2024-07-22 16:25:50|7729.8|7717.8|7731.3|7719.3|7731.3|7719.3|7729.8|7717.8|0
1721665560000|2024-07-22 16:26:00|7718.4|7706.4|7718.9|7706.9|7718.9|7706.9|7718.4|7706.4|1
1721665570000|2024-07-22 16:26:10|7719.1|7707.1|7719.6|7707.6|7720.4|7708.4|7717.9|7705.9|3
1721665590000|2024-07-22 16:26:30|7721.2|7709.2|7721.2|7709.2|7721.2|7709.2|7721.2|7709.2|2
1721665600000|2024-07-22 16:26:40|7722.7|7710.7|7726.1|7714.1|7727.5|7715.5|7722.7|7710.7|3
1721665610000|2024-07-22 16:26:50|7725.6|7713.6|7725.2|7713.2|7726.1|7714.1|7725.2|7713.2|1
1721665620000|2024-07-22 16:27:00|7725.5|7713.5|7725.5|7713.5|7725.5|7713.5|7725.5|7713.5|0
1721665630000|2024-07-22 16:27:10|7727.5|7715.5|7726.9|7714.9|7727.5|7715.5|7726.6|7714.6|1
1721665640000|2024-07-22 16:27:20|7726.4|7714.4|7727.1|7715.1|7727.3|7715.3|7726.1|7714.1|0
1721665650000|2024-07-22 16:27:30|7727.7|7715.7|7739.3|7727.3|7741.4|7729.4|7727.7|7715.7|3
1721665660000|2024-07-22 16:27:40|7739.4|7727.4|7739.4|7727.4|7739.4|7727.4|7739.1|7727.1|0
1721665670000|2024-07-22 16:27:50|7739.2|7727.2|7739.2|7727.2|7739.2|7727.2|7739.2|7727.2|0
1721665680000|2024-07-22 16:28:00|7738.4|7726.4|7738.4|7726.4|7738.4|7726.4|7738.4|7726.4|2
1721665690000|2024-07-22 16:28:10|7738.1|7726.1|7734.5|7722.5|7738.1|7726.1|7734.5|7722.5|2
1721665700000|2024-07-22 16:28:20|7734.9|7722.9|7733.4|7721.4|7734.9|7722.9|7733.4|7721.4|0
1721665710000|2024-07-22 16:28:30|7732.8|7720.8|7732.8|7720.8|7732.8|7720.8|7732.8|7720.8|0
1721665720000|2024-07-22 16:28:40|7730.8|7718.8|7723.2|7711.2|7730.8|7718.8|7722.1|7710.1|1
1721665730000|2024-07-22 16:28:50|7723.4|7711.4|7720.8|7708.8|7723.4|7711.4|7720.6|7708.6|0
1721665740000|2024-07-22 16:29:00|7723.6|7711.6|7727|7715|7727|7715|7723.6|7711.6|1
1721665750000|2024-07-22 16:29:10|7729.6|7717.6|7731.1|7719.1|7731.1|7719.1|7729.6|7717.6|2
1721665760000|2024-07-22 16:29:20|7731.6|7719.6|7733.2|7721.2|7733.2|7721.2|7731.6|7719.6|0
1721665770000|2024-07-22 16:29:30|7733.8|7721.8|7735.3|7723.3|7735.3|7723.3|7733.3|7721.3|1
1721665780000|2024-07-22 16:29:40|7735.6|7723.6|7736.4|7724.4|7736.4|7724.4|7735.6|7723.6|0
1721665800000|2024-07-22 16:30:00|7736|7724|7734|7722|7736|7724|7734|7722|1
1721665810000|2024-07-22 16:30:10|7733.8|7721.8|7732.3|7720.3|7733.8|7721.8|7732.3|7720.3|2
1721665820000|2024-07-22 16:30:20|7732|7720|7732|7720|7732|7720|7732|7720|1
1721665830000|2024-07-22 16:30:30|7731.2|7719.2|7731.5|7719.5|7731.5|7719.5|7731.2|7719.2|1
1721665850000|2024-07-22 16:30:50|7731.8|7719.8|7731.3|7719.3|7731.8|7719.8|7731.3|7719.3|3
1721665860000|2024-07-22 16:31:00|7731|7719|7731|7719|7731|7719|7731|7719|0
1721665870000|2024-07-22 16:31:10|7731.2|7719.2|7725|7719|7731.5|7719.5|7725|7719|2
1721665900000|2024-07-22 16:31:40|7725.3|7719.3|7725.3|7719.3|7725.3|7719.3|7725.3|7719.3|0
1721665910000|2024-07-22 16:31:50|||||||||1
1721665920000|2024-07-22 16:32:00|7725|7719|7732.2|7720.2|7738.5|7728.8|7725|7717.8|7
1721665930000|2024-07-22 16:32:10|7733|7721|7737.2|7725.2|7737.4|7725.4|7733|7721|2
1721665940000|2024-07-22 16:32:20|7736.5|7724.5|7737.8|7725.8|7737.8|7725.8|7736.5|7724.5|1
1721665960000|2024-07-22 16:32:40|7735.6|7727.6|7735.6|7727.6|7735.6|7727.6|7735.6|7727.6|0
1721665970000|2024-07-22 16:32:50|7737.8|7725.8|7737.8|7725.8|7737.8|7725.8|7737.8|7725.8|0
1721665980000|2024-07-22 16:33:00|7738.1|7726.1|7748.2|7740.2|7749.3|7741.3|7738.1|7726.1|9
1721665990000|2024-07-22 16:33:10|7747.4|7735.4|7747.3|7735.3|7748.7|7736.7|7747|7735|1
1721666000000|2024-07-22 16:33:20|7746.1|7734.1|7742.4|7730.4|7746.1|7734.1|7742.4|7730.4|0
1721666010000|2024-07-22 16:33:30|7742.7|7730.7|7745.3|7733.3|7745.8|7733.8|7741.1|7729.1|1
1721666020000|2024-07-22 16:33:40|7745.7|7733.7|7747|7735|7747|7735|7745.7|7733.7|0
1721666030000|2024-07-22 16:33:50|7745.6|7733.6|7749.4|7737.4|7749.4|7737.4|7745.6|7733.6|1
1721666040000|2024-07-22 16:34:00|7748.9|7736.9|7748.1|7736.1|7749.4|7737.4|7748.1|7736.1|0
1721666050000|2024-07-22 16:34:10|7745.4|7733.4|7741.6|7729.6|7746.1|7734.1|7741.6|7729.6|0
1721666060000|2024-07-22 16:34:20|7742.9|7730.9|7744.4|7732.4|7744.4|7732.4|7742.9|7730.9|0
1721666070000|2024-07-22 16:34:30|7743.5|7731.5|7740.6|7728.6|7743.5|7731.5|7740.6|7728.6|2
1721666080000|2024-07-22 16:34:40|7737.5|7725.5|7733|7721|7737.5|7725.5|7732.9|7720.9|1
1721666090000|2024-07-22 16:34:50|7731.8|7719.8|7731.8|7719.8|7731.8|7719.8|7731.8|7719.8|1
1721666100000|2024-07-22 16:35:00|7731.6|7719.6|7730.6|7718.6|7731.6|7719.6|7730.6|7718.6|0
1721666110000|2024-07-22 16:35:10|7730.8|7718.8|7730.1|7718.1|7731.1|7719.1|7730.1|7718.1|0
1721666120000|2024-07-22 16:35:20|||||||||1
1721666140000|2024-07-22 16:35:40|7734.8|7722.8|7735.3|7723.3|7735.8|7723.8|7734.8|7722.8|9
1721666160000|2024-07-22 16:36:00|7735.1|7723.1|7735.1|7723.1|7735.1|7723.1|7735.1|7723.1|0
1721666170000|2024-07-22 16:36:10|7742.5|7730.5|7732.5|7720.5|7742.5|7730.5|7732.5|7720.5|2
1721666180000|2024-07-22 16:36:20|7731.4|7719.4|7734.5|7722.5|7734.5|7722.5|7727.9|7715.9|1
1721666190000|2024-07-22 16:36:30|7734.8|7722.8|7730.3|7718.3|7734.8|7722.8|7730.3|7718.3|0
1721666200000|2024-07-22 16:36:40|7729.9|7717.9|7726.4|7720.4|7729.9|7720.4|7726.3|7717.9|6
1721666210000|2024-07-22 16:36:50|7727.5|7721.5|7727.3|7721.3|7727.5|7721.5|7727.3|7721.3|2
1721666220000|2024-07-22 16:37:00|7724.8|7718.8|7725.7|7713.7|7725.7|7718.8|7724.8|7713.7|1
1721666230000|2024-07-22 16:37:10|7725.9|7713.9|7722.1|7716.1|7726.2|7716.1|7722.1|7713.9|0
1721666240000|2024-07-22 16:37:20|7722.7|7716.7|7713.9|7701.9|7726.7|7716.7|7713.9|7701.9|4
1721666250000|2024-07-22 16:37:30|7714.2|7702.2|7714|7702|7714.2|7702.2|7714|7702|2
1721666260000|2024-07-22 16:37:40|||||||||2
1721666270000|2024-07-22 16:37:50|7713.8|7701.8|7713.8|7701.8|7713.8|7701.8|7713.8|7701.8|0
1721666280000|2024-07-22 16:38:00|||||||||1
1721666290000|2024-07-22 16:38:10|7712.9|7704.9|7713.1|7705.1|7713.1|7705.1|7712.9|7704.9|2
1721666300000|2024-07-22 16:38:20|7712.8|7704.8|7713.2|7705.2|7713.2|7705.2|7712.8|7704.8|2
1721666320000|2024-07-22 16:38:40|7716.5|7704.5|7720.4|7708.4|7720.4|7708.4|7716.5|7704.5|0
1721666330000|2024-07-22 16:38:50|7718.5|7710.5|7718.3|7710.3|7718.5|7710.5|7718.3|7710.3|1
1721666340000|2024-07-22 16:39:00|7718.5|7710.5|7720.7|7708.7|7720.7|7710.5|7718.5|7708.7|1
1721666350000|2024-07-22 16:39:10|7724.2|7712.2|7730.1|7718.1|7731.8|7719.8|7724.2|7712.2|0
1721666360000|2024-07-22 16:39:20|7732.8|7720.8|7730.9|7722.9|7732.8|7723.2|7730.9|7719.8|1
1721666370000|2024-07-22 16:39:30|7731.7|7723.7|7743.6|7731.6|7744.1|7732.1|7731.7|7723.7|1
1721666380000|2024-07-22 16:39:40|7744.1|7732.1|7749.2|7737.2|7750.3|7738.3|7744.1|7732.1|7
1721666390000|2024-07-22 16:39:50|7749.1|7737.1|7749.1|7737.1|7749.1|7737.1|7749.1|7737.1|1
1721666400000|2024-07-22 16:40:00|7748|7740|7748.6|7742.6|7748.6|7742.6|7748|7740|2
1721666410000|2024-07-22 16:40:10|7748.9|7742.9|7748.9|7736.9|7749.4|7743.2|7748.6|7736.9|10
1721666420000|2024-07-22 16:40:20|7748.6|7736.6|7747.1|7735.1|7748.6|7736.6|7747.1|7735.1|1
1721666440000|2024-07-22 16:40:40|7745|7733|7745.3|7733.3|7745.8|7733.8|7745|7733|0
1721666460000|2024-07-22 16:41:00|7744.2|7732.2|7744.5|7732.5|7744.7|7732.7|7744.2|7732.2|2
1721666470000|2024-07-22 16:41:10|7744.7|7732.7|7745.9|7733.9|7746.5|7734.5|7744.5|7732.5|0
1721666480000|2024-07-22 16:41:20|7745.8|7733.8|7748.3|7736.3|7748.3|7736.3|7745.5|7733.5|0
1721666490000|2024-07-22 16:41:30|7748.9|7736.9|7748.9|7736.9|7748.9|7736.9|7748.9|7736.9|1
1721666500000|2024-07-22 16:41:40|7749.2|7737.2|7749.2|7737.2|7749.2|7737.2|7749.2|7737.2|0
1721666520000|2024-07-22 16:42:00|||||||||1
1721666530000|2024-07-22 16:42:10|||||||||1
1721666560000|2024-07-22 16:42:40|7748.6|7736.6|7749|7737|7749|7737|7748|7736|2
1721666590000|2024-07-22 16:43:10|7749.9|7737.9|7750.5|7738.5|7750.8|7738.8|7749.9|7737.9|3
1721666610000|2024-07-22 16:43:30|7749.6|7737.6|7749.6|7737.6|7749.6|7737.6|7749.6|7737.6|0
1721666620000|2024-07-22 16:43:40|7749.9|7737.9|7749.9|7737.9|7749.9|7737.9|7749.9|7737.9|0
1721666630000|2024-07-22 16:43:50|7749.7|7737.7|7749.7|7737.7|7749.7|7737.7|7749.7|7737.7|0
1721666640000|2024-07-22 16:44:00|7749.4|7737.4|7749.1|7737.1|7749.4|7737.4|7749.1|7737.1|1
1721666660000|2024-07-22 16:44:20|7748.5|7736.5|7748.5|7736.5|7748.5|7736.5|7748.5|7736.5|3
1721666680000|2024-07-22 16:44:40|7748.8|7736.8|7748.2|7736.2|7748.8|7736.8|7748.2|7736.2|1
1721666700000|2024-07-22 16:45:00|7744.4|7736.4|7744.4|7736.4|7744.4|7736.4|7744.4|7736.4|2
1721666710000|2024-07-22 16:45:10|7745|7737|7745|7737|7745|7737|7745|7737|3
1721666730000|2024-07-22 16:45:30|7744.7|7736.7|7744.7|7736.7|7744.7|7736.7|7744.7|7736.7|2
1721666740000|2024-07-22 16:45:40|7744.4|7736.4|7744.4|7736.4|7744.4|7736.4|7744.4|7736.4|0
1721666750000|2024-07-22 16:45:50|7746.4|7734.4|7743.2|7735.2|7746.4|7736|7743.2|7734.4|1
1721666760000|2024-07-22 16:46:00|7742.9|7734.9|7745.4|7733.4|7745.4|7735.1|7742.9|7733.4|1
1721666770000|2024-07-22 16:46:10|7746.2|7734.2|7746.2|7734.2|7746.2|7734.2|7746.2|7734.2|0
1721666780000|2024-07-22 16:46:20|7747.7|7735.7|7747.7|7735.7|7747.7|7735.7|7747.7|7735.7|1
1721666790000|2024-07-22 16:46:30|7747.4|7735.4|7747.4|7735.4|7747.4|7735.4|7747.4|7735.4|0
1721666800000|2024-07-22 16:46:40|7745.9|7733.9|7746.2|7734.2|7746.5|7734.5|7745.9|7733.9|0
1721666820000|2024-07-22 16:47:00|7746.5|7734.5|7746.5|7734.5|7746.5|7734.5|7746.5|7734.5|0
1721666830000|2024-07-22 16:47:10|7746.3|7734.3|7746.4|7734.4|7746.4|7734.4|7745.8|7733.8|3
1721666850000|2024-07-22 16:47:30|7745.8|7733.8|7741.7|7729.7|7745.8|7736.6|7739.3|7729.7|2
1721666860000|2024-07-22 16:47:40|7742.3|7730.3|7738.3|7726.3|7742.3|7730.3|7738.3|7726.3|1
1721666870000|2024-07-22 16:47:50|7738.1|7726.1|7737|7725|7738.1|7726.1|7737|7725|1
1721666880000|2024-07-22 16:48:00|7737.8|7725.8|7746.6|7734.6|7747.1|7735.1|7736.3|7725.8|2
1721666890000|2024-07-22 16:48:10|7747|7735|7748.5|7736.5|7748.5|7736.5|7747|7735|0
1721666900000|2024-07-22 16:48:20|7746.7|7738.7|7745.8|7733.8|7747.7|7741.7|7745.1|7733.8|1
1721666910000|2024-07-22 16:48:30|7745.5|7733.5|7742.9|7730.9|7745.5|7733.5|7742.9|7730.9|0
1721666940000|2024-07-22 16:49:00|7743.5|7731.5|7743.5|7731.5|7743.5|7731.5|7743.5|7731.5|0
1721666950000|2024-07-22 16:49:10|7743.8|7731.8|7743.8|7731.8|7743.8|7731.8|7743.8|7731.8|0
1721666960000|2024-07-22 16:49:20|7743.3|7731.3|7740|7728|7743.3|7731.3|7739.8|7727.8|4
1721666970000|2024-07-22 16:49:30|7740.5|7728.5|7742.5|7730.5|7742.5|7730.5|7740.5|7728.5|0
1721667000000|2024-07-22 16:50:00|7743|7731|7741.7|7729.7|7743.2|7731.2|7741.5|7729.5|1
1721667010000|2024-07-22 16:50:10|7742|7730|7742.2|7730.2|7742.8|7730.8|7742|7730|0
1721667040000|2024-07-22 16:50:40|7742.5|7730.5|7742.5|7730.5|7742.5|7730.5|7742.5|7730.5|1
1721667060000|2024-07-22 16:51:00|7743.2|7731.2|7742.8|7730.8|7743.9|7731.9|7742.8|7730.8|0
1721667070000|2024-07-22 16:51:10|7743|7731|7743.3|7731.3|7743.3|7731.3|7743|7731|0
1721667080000|2024-07-22 16:51:20|||||||||1
1721667090000|2024-07-22 16:51:30|7743.5|7731.5|7744.3|7732.3|7744.3|7732.3|7743.5|7731.5|2
1721667120000|2024-07-22 16:52:00|7744.7|7732.7|7745.2|7733.2|7745.2|7733.2|7744.7|7732.7|3
1721667130000|2024-07-22 16:52:10|7746.9|7734.9|7746.9|7734.9|7746.9|7734.9|7746.9|7734.9|1
1721667170000|2024-07-22 16:52:50|7747.1|7735.1|7747.1|7735.1|7747.1|7735.1|7747.1|7735.1|1
1721667190000|2024-07-22 16:53:10|7746.9|7734.9|7746.9|7734.9|7746.9|7734.9|7746.7|7734.7|0
1721667200000|2024-07-22 16:53:20|||||||||1
1721667210000|2024-07-22 16:53:30|7747.2|7735.2|7747.2|7735.2|7747.2|7735.2|7747.2|7735.2|0
1721667220000|2024-07-22 16:53:40|7743.5|7731.5|7743.5|7731.5|7743.5|7731.5|7743.5|7731.5|3
1721667230000|2024-07-22 16:53:50|7743.9|7731.9|7743.7|7731.7|7743.9|7731.9|7743.7|7731.7|0
1721667240000|2024-07-22 16:54:00|7743.5|7731.5|7743.5|7731.5|7743.5|7731.5|7743.5|7731.5|0
1721667250000|2024-07-22 16:54:10|7743.3|7731.3|7742.7|7730.7|7744.2|7732.2|7742.7|7730.7|4
1721667270000|2024-07-22 16:54:30|7742.4|7730.4|7742|7730|7742.4|7730.4|7742|7730|0
1721667290000|2024-07-22 16:54:50|7742.2|7730.2|7742|7730|7742.2|7730.2|7741.7|7729.7|1
1721667300000|2024-07-22 16:55:00|7739|7727|7746.6|7734.6|7746.6|7734.6|7739|7727|3
1721667310000|2024-07-22 16:55:10|7747.1|7735.1|7747.1|7735.1|7747.7|7735.7|7747.1|7735.1|1
1721667330000|2024-07-22 16:55:30|7747.4|7735.4|7747.4|7735.4|7747.4|7735.4|7747.4|7735.4|0
1721667360000|2024-07-22 16:56:00|7741.8|7729.8|7743.1|7731.1|7743.1|7731.1|7741.4|7729.4|2
1721667370000|2024-07-22 16:56:10|7743|7731|7745.9|7733.9|7745.9|7733.9|7743|7731|0
1721667390000|2024-07-22 16:56:30|7746.2|7734.2|7746.2|7734.2|7746.2|7734.2|7746.2|7734.2|0
1721667400000|2024-07-22 16:56:40|7746|7734|7745.7|7733.7|7746|7734|7745.7|7733.7|0
1721667420000|2024-07-22 16:57:00|7746.2|7734.2|7744.3|7732.3|7746.2|7734.2|7743|7731|6
1721667430000|2024-07-22 16:57:10|7744.2|7732.2|7738.2|7726.2|7744.2|7732.2|7735.7|7725|5
1721667440000|2024-07-22 16:57:20|7738.7|7726.7|7738.5|7726.5|7738.7|7726.7|7738.2|7726.2|0
1721667450000|2024-07-22 16:57:30|7738.4|7726.4|7738.4|7726.4|7738.4|7726.4|7738.4|7726.4|0
1721667460000|2024-07-22 16:57:40|7738.7|7726.7|7738.4|7726.4|7738.7|7726.7|7738.4|7726.4|2
1721667470000|2024-07-22 16:57:50|7740.9|7728.9|7743.1|7731.1|7743.3|7731.3|7740.9|7728.9|2
1721667480000|2024-07-22 16:58:00|7742|7730|7742|7730|7743.1|7731.1|7742|7730|1
1721667510000|2024-07-22 16:58:30|7742.3|7730.3|7742.3|7730.3|7742.3|7730.3|7742.3|7730.3|0
1721667520000|2024-07-22 16:58:40|7741.4|7729.4|7740.6|7728.6|7741.4|7729.4|7740.6|7728.6|0
1721667530000|2024-07-22 16:58:50|7741.4|7729.4|7741.4|7729.4|7741.4|7729.4|7741.1|7729.1|2
1721667570000|2024-07-22 16:59:30|7741.6|7729.6|7742.1|7730.1|7742.1|7730.1|7741.6|7729.6|0
1721667580000|2024-07-22 16:59:40|7741.7|7729.7|7741.9|7729.9|7742.3|7730.3|7741.7|7729.7|1
1721667590000|2024-07-22 16:59:50|7741.8|7729.8|7745|7733|7745.3|7733.3|7741.8|7729.8|2
1721667600000|2024-07-22 17:00:00|7745.3|7733.3|7744.1|7732.1|7745.3|7733.3|7743.9|7731.9|2
1721667630000|2024-07-22 17:00:30|7745|7733|7745|7733|7745|7733|7745|7733|0
1721667640000|2024-07-22 17:00:40|7744.7|7732.7|7744.7|7732.7|7744.7|7732.7|7744.7|7732.7|0
1721667650000|2024-07-22 17:00:50|7744.2|7732.2|7740.3|7728.3|7744.7|7732.7|7740.3|7728.3|2
1721667660000|2024-07-22 17:01:00|7740.7|7728.7|7729.5|7717.5|7741|7729|7729.2|7717.2|1
1721667670000|2024-07-22 17:01:10|7728.4|7720.4|7729.6|7717.6|7733.5|7721.5|7728.4|7717.6|2
1721667680000|2024-07-22 17:01:20|7730|7718|7730.8|7718.8|7730.8|7718.8|7730|7718|0
1721667690000|2024-07-22 17:01:30|7729.1|7717.1|7729.1|7717.1|7729.1|7717.1|7729.1|7717.1|0
1721667700000|2024-07-22 17:01:40|7728.1|7716.1|7727.8|7715.8|7728.3|7716.3|7727.8|7715.8|1
1721667710000|2024-07-22 17:01:50|7728|7716|7730.8|7718.8|7730.8|7718.8|7728|7716|1
1721667740000|2024-07-22 17:02:20|7730.3|7718.3|7730.3|7718.3|7730.3|7718.3|7730.3|7718.3|0
1721667750000|2024-07-22 17:02:30|7730.6|7718.6|7730.9|7718.9|7730.9|7718.9|7730.6|7718.6|1
1721667760000|2024-07-22 17:02:40|7730|7718|7730|7718|7730|7718|7730|7718|0
1721667770000|2024-07-22 17:02:50|7730.5|7718.5|7730.5|7718.5|7730.5|7718.5|7730.5|7718.5|0
1721667780000|2024-07-22 17:03:00|7730.3|7718.3|7731.5|7719.5|7731.5|7719.5|7729.9|7717.9|0
1721667790000|2024-07-22 17:03:10|7731.6|7719.6|7718.8|7706.8|7731.6|7719.6|7718.8|7706.8|4
1721667800000|2024-07-22 17:03:20|7718.5|7706.5|7714.2|7706.2|7718.5|7706.6|7714|7706|3
1721667810000|2024-07-22 17:03:30|7722.1|7710.1|7721.8|7709.8|7723.9|7711.9|7721.8|7709.8|8
1721667820000|2024-07-22 17:03:40|7722.1|7710.1|7722.1|7710.1|7722.1|7710.1|7722.1|7710.1|0
1721667840000|2024-07-22 17:04:00|7722.7|7710.7|7722.9|7710.9|7722.9|7710.9|7722.7|7710.7|0
1721667870000|2024-07-22 17:04:30|7723.4|7711.4|7723.2|7711.2|7723.4|7711.4|7723.2|7711.2|0
1721667880000|2024-07-22 17:04:40|7722.9|7710.9|7724.3|7712.3|7724.3|7712.3|7722.9|7710.9|1
1721667900000|2024-07-22 17:05:00|7720.3|7708.3|7722.9|7710.9|7722.9|7710.9|7720.3|7708.3|1
1721667910000|2024-07-22 17:05:10|7723.4|7711.4|7723.4|7711.4|7723.4|7711.4|7723.4|7711.4|0
1721667930000|2024-07-22 17:05:30|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|0
1721667940000|2024-07-22 17:05:40|7724.3|7712.3|7723.7|7711.7|7724.9|7712.9|7723.7|7711.7|2
1721667960000|2024-07-22 17:06:00|7723.4|7711.4|7723.4|7711.4|7723.4|7711.4|7723.4|7711.4|5
1721667980000|2024-07-22 17:06:20|7723.8|7711.8|7722.3|7714.3|7723.8|7714.3|7722.3|7711.8|0
1721667990000|2024-07-22 17:06:30|7722.8|7714.8|7720.1|7712.1|7722.8|7714.8|7720.1|7712.1|2
1721668000000|2024-07-22 17:06:40|||||||||1
1721668010000|2024-07-22 17:06:50|7720.2|7712.2|7720.2|7712.2|7720.2|7712.2|7720.2|7712.2|1
1721668020000|2024-07-22 17:07:00|7718.8|7710.8|7715.3|7709.3|7718.8|7710.8|7715.3|7709.3|7
1721668030000|2024-07-22 17:07:10|7722.9|7710.9|7733.4|7721.4|7740.6|7728.6|7722.9|7710.9|18
1721668040000|2024-07-22 17:07:20|7737.1|7725.1|7744|7732|7744|7732|7737.1|7725.1|0
1721668050000|2024-07-22 17:07:30|7745.2|7733.2|7737.9|7725.9|7746.4|7736.3|7737.9|7725.9|1
1721668070000|2024-07-22 17:07:50|7737.1|7725.1|7737.7|7725.7|7737.7|7725.7|7736.2|7724.2|4
1721668080000|2024-07-22 17:08:00|7738.8|7726.8|7736.7|7724.7|7738.8|7726.8|7736.7|7724.7|0
1721668090000|2024-07-22 17:08:10|7736.2|7724.2|7736.2|7724.2|7736.2|7724.2|7736.2|7724.2|0
1721668100000|2024-07-22 17:08:20|7729.8|7717.8|7731.2|7719.2|7731.2|7719.2|7729.8|7717.8|2
1721668110000|2024-07-22 17:08:30|7731.5|7719.5|7730.6|7718.6|7731.5|7719.5|7729|7717|1
1721668120000|2024-07-22 17:08:40|7730.3|7718.3|7731.9|7719.9|7731.9|7719.9|7730.3|7718.3|1
1721668130000|2024-07-22 17:08:50|7732.1|7720.1|7732|7720|7733.9|7721.9|7732|7720|2
1721668140000|2024-07-22 17:09:00|7731.7|7719.7|7732.3|7720.3|7732.7|7720.7|7731.7|7719.7|0
1721668150000|2024-07-22 17:09:10|7732.5|7720.5|7732.5|7720.5|7732.5|7720.5|7732.5|7720.5|0
1721668170000|2024-07-22 17:09:30|7732.7|7720.7|7734|7722|7734|7722|7732.7|7720.7|2
1721668180000|2024-07-22 17:09:40|7733.9|7721.9|7733.5|7721.5|7733.9|7721.9|7733.5|7721.5|0
1721668190000|2024-07-22 17:09:50|7730.4|7718.4|7727.2|7715.2|7730.4|7718.4|7727.2|7715.2|1
1721668200000|2024-07-22 17:10:00|7726.9|7714.9|7726.9|7714.9|7726.9|7714.9|7726.9|7714.9|1
1721668210000|2024-07-22 17:10:10|7727.2|7715.2|7723.2|7715.2|7730.2|7718.2|7723.2|7715.2|1
1721668220000|2024-07-22 17:10:20|7723.5|7715.5|7724.3|7712.3|7724.3|7715.5|7723.5|7712.3|2
1721668240000|2024-07-22 17:10:40|7724.1|7712.1|7724.1|7712.1|7724.1|7712.1|7724.1|7712.1|0
1721668260000|2024-07-22 17:11:00|7723.8|7711.8|7722|7714|7723.8|7714|7722|7711.8|1
1721668270000|2024-07-22 17:11:10|7723.8|7711.8|7727.6|7715.6|7727.6|7715.6|7723.8|7711.8|2
1721668280000|2024-07-22 17:11:20|7727.5|7715.5|7724.7|7712.7|7727.5|7715.5|7724.5|7712.5|2
1721668290000|2024-07-22 17:11:30|7725.1|7713.1|7726.2|7714.2|7726.2|7714.2|7725.1|7713.1|0
1721668300000|2024-07-22 17:11:40|7726.4|7714.4|7726.2|7714.2|7726.7|7714.7|7725.9|7713.9|4
1721668310000|2024-07-22 17:11:50|7726.7|7714.7|7726.7|7714.7|7726.7|7714.7|7726.7|7714.7|0
1721668320000|2024-07-22 17:12:00|7726.5|7714.5|7730.2|7718.2|7730.2|7718.2|7726.3|7714.3|1
1721668330000|2024-07-22 17:12:10|7731.4|7719.4|7730.3|7718.3|7731.9|7719.9|7730.3|7718.3|0
1721668340000|2024-07-22 17:12:20|7731.2|7719.2|7733.1|7721.1|7733.1|7721.1|7731.2|7719.2|0
1721668360000|2024-07-22 17:12:40|7734.7|7722.7|7735.3|7723.3|7736.4|7724.4|7734.7|7722.7|2
1721668370000|2024-07-22 17:12:50|7734.3|7722.3|7732.3|7720.3|7734.3|7722.3|7732.3|7720.3|0
1721668380000|2024-07-22 17:13:00|7731.7|7719.7|7731.6|7719.6|7731.8|7719.8|7730.7|7718.7|1
1721668390000|2024-07-22 17:13:10|7732.6|7720.6|7734.1|7722.1|7734.1|7722.1|7732.6|7720.6|0
1721668400000|2024-07-22 17:13:20|7735.5|7723.5|7735.3|7723.3|7735.5|7723.5|7735.3|7723.3|0
1721668410000|2024-07-22 17:13:30|7734.8|7722.8|7734.8|7722.8|7734.8|7722.8|7734.8|7722.8|0
1721668420000|2024-07-22 17:13:40|7734.6|7722.6|7734.6|7722.6|7734.6|7722.6|7734.6|7722.6|0
1721668430000|2024-07-22 17:13:50|7734.8|7722.8|7734.6|7722.6|7734.8|7722.8|7734.6|7722.6|1
1721668450000|2024-07-22 17:14:10|7735|7723|7735.8|7723.8|7735.8|7723.8|7735|7723|1
1721668490000|2024-07-22 17:14:50|7735.5|7723.5|7735.5|7723.5|7735.5|7723.5|7734.8|7722.8|2
1721668500000|2024-07-22 17:15:00|7735.3|7723.3|7733.5|7721.5|7735.6|7723.6|7733.5|7721.5|2
1721668510000|2024-07-22 17:15:10|7734.1|7722.1|7734.1|7722.1|7734.1|7722.1|7734.1|7722.1|0
1721668520000|2024-07-22 17:15:20|7734.5|7722.5|7734.5|7722.5|7734.7|7722.7|7734.5|7722.5|0
1721668530000|2024-07-22 17:15:30|7733.1|7721.1|7733.1|7721.1|7733.1|7721.1|7733.1|7721.1|1
1721668540000|2024-07-22 17:15:40|7733|7721|7734.3|7722.3|7734.3|7722.3|7733|7721|0
1721668560000|2024-07-22 17:16:00|7735.5|7723.5|7735.4|7723.4|7735.9|7723.9|7735.4|7723.4|1
1721668570000|2024-07-22 17:16:10|7734.9|7722.9|7727.1|7715.1|7734.9|7722.9|7725.8|7715.1|0
1721668590000|2024-07-22 17:16:30|||||||||1
1721668600000|2024-07-22 17:16:40|7724.7|7716.7|7732.1|7720.1|7733.5|7721.5|7723.9|7716.4|2
1721668610000|2024-07-22 17:16:50|7732.3|7720.3|7741.7|7729.7|7741.7|7729.7|7732.3|7720.3|3
1721668620000|2024-07-22 17:17:00|7742.3|7730.3|7733.9|7721.9|7742.3|7730.3|7727.8|7715.8|2
1721668630000|2024-07-22 17:17:10|7734.2|7722.2|7739.1|7727.1|7739.1|7727.1|7733.6|7721.6|2
1721668640000|2024-07-22 17:17:20|7739.9|7727.9|7739.9|7727.9|7743.4|7731.4|7739.6|7727.6|3
1721668650000|2024-07-22 17:17:30|7731.7|7719.7|7731.9|7719.9|7731.9|7719.9|7730.9|7718.9|3
1721668660000|2024-07-22 17:17:40|7732.3|7720.3|7732.3|7720.3|7732.3|7720.3|7732.3|7720.3|2
1721668670000|2024-07-22 17:17:50|7732.5|7720.5|7731.8|7723.8|7734.6|7723.8|7731.8|7720.3|3
1721668680000|2024-07-22 17:18:00|7733.1|7721.1|7740.1|7728.1|7740.5|7728.5|7733.1|7721.1|3
1721668690000|2024-07-22 17:18:10|7739.9|7727.9|7739|7727|7739.9|7727.9|7739|7727|1
1721668700000|2024-07-22 17:18:20|7738.6|7726.6|7740.1|7728.1|7740.1|7728.1|7737.9|7725.9|2
1721668710000|2024-07-22 17:18:30|7739.8|7727.8|7740.1|7728.1|7740.1|7728.1|7739.3|7727.3|2
1721668720000|2024-07-22 17:18:40|7740.5|7728.5|7734.1|7722.1|7742.2|7730.2|7734.1|7722.1|5
1721668730000|2024-07-22 17:18:50|7733.1|7721.1|7735.8|7723.8|7736.3|7724.3|7733.1|7721.1|2
1721668740000|2024-07-22 17:19:00|7735.3|7723.3|7723.9|7711.9|7736|7724|7723.9|7711.9|4
1721668750000|2024-07-22 17:19:10|7724.2|7712.2|7726.8|7714.8|7726.8|7714.8|7723.7|7711.7|2
1721668760000|2024-07-22 17:19:20|7728.4|7716.4|7725.3|7713.3|7729.3|7717.3|7724.6|7712.6|3
1721668770000|2024-07-22 17:19:30|7726.8|7714.8|7732.6|7720.6|7732.8|7720.8|7726.8|7714.8|2
1721668780000|2024-07-22 17:19:40|7732.8|7720.8|7728.9|7716.9|7733.1|7721.1|7726|7714|3
1721668790000|2024-07-22 17:19:50|7728.3|7716.3|7726.1|7714.1|7728.3|7716.3|7725.7|7713.7|4
1721668800000|2024-07-22 17:20:00|7726.7|7714.7|7724.2|7712.2|7726.7|7714.7|7724|7712|2
1721668810000|2024-07-22 17:20:10|7724|7712|7725|7713|7725.5|7713.5|7724|7712|0
1721668820000|2024-07-22 17:20:20|7725.3|7713.3|7727.7|7715.7|7727.7|7715.7|7725.3|7713.3|0
1721668830000|2024-07-22 17:20:30|7728|7716|7728|7716|7728.2|7716.2|7728|7716|2
1721668840000|2024-07-22 17:20:40|7727.3|7715.3|7726.8|7714.8|7727.3|7715.3|7726.8|7714.8|0
1721668850000|2024-07-22 17:20:50|7727|7715|7726.8|7714.8|7727.3|7715.3|7726.8|7714.8|0
1721668860000|2024-07-22 17:21:00|7727.3|7715.3|7728|7716|7728.2|7716.2|7727.3|7715.3|1
1721668870000|2024-07-22 17:21:10|7728.2|7716.2|7723.9|7711.9|7728.2|7716.2|7723.9|7711.9|2
1721668880000|2024-07-22 17:21:20|7725|7713|7724.6|7712.6|7725.1|7713.1|7724.6|7712.6|1
1721668890000|2024-07-22 17:21:30|7724.4|7712.4|7723.2|7711.2|7724.4|7712.4|7723.2|7711.2|0
1721668900000|2024-07-22 17:21:40|7723.5|7711.5|7724.2|7712.2|7724.2|7712.2|7723.5|7711.5|0
1721668910000|2024-07-22 17:21:50|7723.7|7711.7|7722.2|7716.2|7723.7|7716.2|7721.6|7711.7|0
1721668920000|2024-07-22 17:22:00|7723.9|7715.9|7718.2|7710.2|7723.9|7715.9|7718.2|7710.2|1
1721668930000|2024-07-22 17:22:10|7717.5|7711.5|7715.7|7703.7|7717.5|7711.5|7713.2|7702.9|1
1721668940000|2024-07-22 17:22:20|7716|7704|7715.1|7703.1|7716|7704|7715.1|7703.1|1
1721668950000|2024-07-22 17:22:30|7714.2|7702.2|7714.2|7702.2|7714.2|7702.2|7714.2|7702.2|0
1721668970000|2024-07-22 17:22:50|7713.5|7705.5|7715.9|7707.9|7715.9|7707.9|7713.2|7705.2|1
1721668980000|2024-07-22 17:23:00|7716.1|7708.1|7716.4|7708.4|7716.4|7708.4|7716.1|7708.1|0
1721668990000|2024-07-22 17:23:10|7715.5|7710.4|7713.1|7705.1|7715.8|7710.4|7713.1|7703.5|1
1721669000000|2024-07-22 17:23:20|7712.3|7704.3|7714.5|7702.5|7715.7|7708|7712.3|7702.5|4
1721669010000|2024-07-22 17:23:30|7714.4|7702.4|7714.4|7702.4|7714.4|7702.4|7714.4|7702.4|1
1721669020000|2024-07-22 17:23:40|7714.7|7702.7|7715.6|7703.6|7715.6|7703.6|7714.7|7702.7|1
1721669030000|2024-07-22 17:23:50|7713.4|7705.4|7715|7703|7715|7705.4|7713.4|7703|1
1721669040000|2024-07-22 17:24:00|7714.8|7702.8|7714.4|7702.4|7714.8|7704.6|7712.6|7701.8|2
1721669050000|2024-07-22 17:24:10|7712.1|7704.1|7725.5|7713.5|7730.6|7718.6|7712.1|7702.1|4
1721669060000|2024-07-22 17:24:20|7725.9|7713.9|7729.9|7717.9|7729.9|7717.9|7725.9|7713.9|1
1721669070000|2024-07-22 17:24:30|7729.1|7717.1|7728.9|7716.9|7730.4|7718.4|7728.9|7716.9|1
1721669080000|2024-07-22 17:24:40|7729.1|7717.1|7716.3|7704.3|7729.1|7717.1|7716.3|7704.3|4
1721669090000|2024-07-22 17:24:50|||||||||1
1721669100000|2024-07-22 17:25:00|7716.7|7704.7|7712.2|7700.2|7717.1|7706.7|7712.2|7700.2|4
1721669110000|2024-07-22 17:25:10|7712.4|7700.4|7711|7699|7712.4|7700.4|7710.7|7698.7|5
1721669120000|2024-07-22 17:25:20|7710.7|7698.7|7708.6|7700.6|7710.7|7700.6|7708.6|7698.1|8
1721669130000|2024-07-22 17:25:30|7708.8|7700.8|7708.6|7700.6|7708.8|7700.8|7708.3|7700.3|3
1721669140000|2024-07-22 17:25:40|7708.3|7700.3|7704.4|7696.4|7708.6|7700.6|7704.1|7693.6|16
1721669150000|2024-07-22 17:25:50|7704.7|7696.7|7702.8|7694.8|7705.2|7696.7|7702.8|7692.6|7
1721669160000|2024-07-22 17:26:00|7703.4|7695.4|7703.4|7695.4|7703.7|7696|7702|7694.8|5
1721669170000|2024-07-22 17:26:10|7703.1|7695.1|7702.5|7694.5|7703.1|7695.1|7702.5|7694.5|3
1721669180000|2024-07-22 17:26:20|7702.8|7694.8|7702.3|7696.3|7703.4|7696.3|7702.3|7694.8|4
1721669190000|2024-07-22 17:26:30|7701.4|7695.4|7712.1|7700.1|7712.1|7700.1|7700.5|7694.5|8
1721669200000|2024-07-22 17:26:40|7711.3|7699.3|7709.6|7701.6|7712.8|7702.4|7708.4|7699.3|4
1721669210000|2024-07-22 17:26:50|7708.5|7696.5|7708|7696|7708.5|7696.5|7706.7|7694.7|4
1721669220000|2024-07-22 17:27:00|7707.7|7695.7|7708.4|7696.4|7711.1|7704.4|7707.3|7695.7|4
1721669230000|2024-07-22 17:27:10|7709.4|7697.4|7710.2|7702.2|7711.2|7702.2|7709|7697.4|2
1721669240000|2024-07-22 17:27:20|7704.8|7698.8|7704.8|7698.8|7704.8|7698.8|7704.5|7698.5|3
1721669250000|2024-07-22 17:27:30|7705|7699|7707.1|7695.1|7710.1|7699.3|7704.8|7693|20
1721669260000|2024-07-22 17:27:40|7707.7|7695.7|7706|7694|7708.3|7696.3|7706|7694|2
1721669270000|2024-07-22 17:27:50|7706.2|7694.2|7707.2|7695.2|7707.2|7695.2|7706.2|7694.2|2
1721669280000|2024-07-22 17:28:00|7707.8|7695.8|7708|7696|7709.3|7697.3|7707.8|7695.8|5
1721669290000|2024-07-22 17:28:10|7707.5|7695.5|7706.5|7694.5|7707.5|7695.5|7706.2|7694.2|3
1721669300000|2024-07-22 17:28:20|7703.6|7695.6|7706.8|7694.8|7707.4|7695.8|7703.3|7694.2|5
1721669310000|2024-07-22 17:28:30|7706.5|7694.5|7702|7696|7708.4|7698.2|7700.8|7693.7|6
1721669320000|2024-07-22 17:28:40|7702.2|7696.2|7710.1|7702.1|7710.1|7702.4|7701.5|7693.8|8
1721669330000|2024-07-22 17:28:50|7710.6|7702.6|7712.9|7700.9|7721|7709|7709.7|7699.7|10
1721669340000|2024-07-22 17:29:00|7713.2|7701.2|7717|7705|7717|7708.7|7713.2|7701.2|4
1721669350000|2024-07-22 17:29:10|7717.6|7705.6|7716.3|7704.3|7717.6|7705.6|7716.3|7704.3|5
1721669360000|2024-07-22 17:29:20|7720.5|7708.5|7723.4|7711.4|7723.8|7711.8|7720.5|7708.5|11
1721669370000|2024-07-22 17:29:30|7724.1|7712.1|7724.1|7712.1|7724.4|7712.4|7724|7712|6
1721669380000|2024-07-22 17:29:40|7724.3|7712.3|7723.8|7711.8|7724.3|7712.3|7723.8|7711.8|5
1721669390000|2024-07-22 17:29:50|7724.3|7712.3|7724.8|7712.8|7724.8|7712.8|7723.5|7711.5|8
1721724300000|2024-07-23 08:45:00|7685.4|7673.4|7697.3|7685.3|7697.3|7685.3|7669.1|7662.1|27
1721724310000|2024-07-23 08:45:10|7697.5|7685.5|7683|7671|7697.8|7690.8|7683|7671|5
1721724320000|2024-07-23 08:45:20|7692.8|7680.8|7702.3|7690.3|7702.3|7690.3|7687.3|7676.6|4
1721724330000|2024-07-23 08:45:30|7702.5|7690.5|7729.3|7717.3|7729.3|7717.3|7701.1|7689.1|9
1721724340000|2024-07-23 08:45:40|7727.9|7715.9|7719.5|7713.5|7727.9|7715.9|7719.5|7712.5|16
1721724350000|2024-07-23 08:45:50|7718.7|7712.7|7728.1|7716.1|7728.1|7716.1|7715.5|7707.7|10
1721724360000|2024-07-23 08:46:00|7728.4|7716.4|7727.4|7715.4|7728.4|7716.4|7727.2|7715.2|3
1721724370000|2024-07-23 08:46:10|7726.7|7714.7|7721.8|7713.8|7726.7|7714.7|7721.8|7711.2|2
1721724380000|2024-07-23 08:46:20|7720.1|7714.1|7703.9|7691.9|7720.1|7714.1|7703.9|7691.9|2
1721724390000|2024-07-23 08:46:30|7704.1|7692.1|7696.1|7684.1|7709.6|7697.6|7696.1|7684.1|6
1721724400000|2024-07-23 08:46:40|7695.1|7683.1|7663.4|7651.4|7695.1|7683.1|7663|7651|4
1721724410000|2024-07-23 08:46:50|7663.2|7651.2|7661.9|7649.9|7663.2|7651.2|7661.9|7649.9|3
1721724420000|2024-07-23 08:47:00|7670.9|7658.9|7661.1|7649.1|7671.8|7659.8|7661.1|7649.1|53
1721724430000|2024-07-23 08:47:10|7663.4|7651.4|7663.9|7651.9|7666.8|7654.8|7651.3|7639.3|13
1721724440000|2024-07-23 08:47:20|7663.4|7651.4|7661.1|7649.1|7663.4|7651.4|7661.1|7649.1|0
1721724450000|2024-07-23 08:47:30|7661.6|7649.6|7669.9|7657.9|7669.9|7657.9|7661.6|7649.6|2
1721724460000|2024-07-23 08:47:40|7671.2|7659.2|7684.6|7672.6|7689.4|7677.4|7671.2|7659.2|1
1721724480000|2024-07-23 08:48:00|7684.9|7672.9|7684.2|7672.2|7684.9|7672.9|7684.2|7672.2|0
1721724490000|2024-07-23 08:48:10|7683.9|7671.9|7682.1|7670.1|7683.9|7671.9|7678.9|7666.9|3
1721724500000|2024-07-23 08:48:20|7708.1|7696.1|7709.9|7697.9|7709.9|7697.9|7708.1|7696.1|13
1721724510000|2024-07-23 08:48:30|7710.2|7698.2|7704.5|7692.5|7710.2|7698.2|7704.5|7692.5|1
1721724520000|2024-07-23 08:48:40|7704|7692|7696.8|7684.8|7704|7692|7696.8|7684.8|15
1721724530000|2024-07-23 08:48:50|7697.3|7685.3|7695.7|7683.7|7698.5|7686.5|7695.5|7683.5|0
1721724540000|2024-07-23 08:49:00|7696.5|7684.5|7698.7|7686.7|7699.1|7687.1|7696.3|7684.3|11
1721724550000|2024-07-23 08:49:10|7698.1|7686.1|7697.6|7685.6|7698.1|7686.1|7697.6|7685.6|2
1721724560000|2024-07-23 08:49:20|7697.4|7685.4|7700|7688|7700|7688|7694.1|7685|11
1721724570000|2024-07-23 08:49:30|7699.7|7687.7|7700.2|7688.2|7700.2|7688.2|7699.7|7687.7|0
1721724580000|2024-07-23 08:49:40|7700|7688|7675.1|7663.1|7700|7688|7675.1|7663.1|14
1721724590000|2024-07-23 08:49:50|7673.2|7661.2|7673.3|7661.3|7674.3|7662.3|7666.4|7658.9|4
1721724600000|2024-07-23 08:50:00|7673.5|7661.5|7674.3|7662.3|7674.3|7662.3|7673.5|7661.5|0
1721724610000|2024-07-23 08:50:10|7675.5|7663.5|7675.5|7663.5|7675.5|7663.5|7675.5|7663.5|0
1721724620000|2024-07-23 08:50:20|7676.4|7664.4|7675.7|7663.7|7676.6|7664.6|7675.3|7663.3|0
1721724630000|2024-07-23 08:50:30|7676.1|7664.1|7676.7|7664.7|7677.2|7665.2|7671.2|7663.2|1
1721724640000|2024-07-23 08:50:40|7677.2|7665.2|7666.6|7654.6|7677.2|7665.2|7666.1|7654.1|1
1721724650000|2024-07-23 08:50:50|7668.8|7656.8|7669.3|7657.3|7671.2|7659.2|7668.6|7656.6|1
1721724660000|2024-07-23 08:51:00|7668.9|7656.9|7668.9|7656.9|7668.9|7656.9|7668.9|7656.9|0
1721724670000|2024-07-23 08:51:10|7668.6|7656.6|7667.9|7655.9|7668.6|7656.6|7667.9|7655.9|0
1721724690000|2024-07-23 08:51:30|7667.3|7655.3|7659.3|7653.3|7667.3|7656.4|7659.3|7653.3|0
1721724700000|2024-07-23 08:51:40|7661.5|7649.5|7661.6|7649.6|7662|7650|7661.4|7649.4|6
1721724710000|2024-07-23 08:51:50|7666.5|7654.5|7664.9|7652.9|7666.5|7654.5|7664.9|7652.9|1
1721724720000|2024-07-23 08:52:00|7664.5|7652.5|7664.5|7652.5|7664.5|7652.5|7664.5|7652.5|0
1721724730000|2024-07-23 08:52:10|7663.9|7651.9|7664.1|7656.1|7666.3|7656.1|7663.2|7651.9|0
1721724740000|2024-07-23 08:52:20|7663.8|7655.8|7671.5|7659.5|7672.3|7660.3|7663.8|7655.8|2
1721724750000|2024-07-23 08:52:30|7678.5|7666.5|7667.5|7655.5|7678.5|7666.5|7665.4|7653.4|21
1721724760000|2024-07-23 08:52:40|7667.7|7655.7|7665.7|7653.7|7668.5|7656.5|7663.1|7651.1|5
1721724770000|2024-07-23 08:52:50|7665.3|7653.3|7664.9|7652.9|7665.3|7653.3|7664.9|7652.9|0
1721724780000|2024-07-23 08:53:00|7665.2|7653.2|7673.2|7661.2|7673.2|7661.2|7665.2|7653.2|0
1721724790000|2024-07-23 08:53:10|7673.5|7661.5|7672.5|7660.5|7673.5|7661.5|7672.5|7660.5|0
1721724800000|2024-07-23 08:53:20|7672.9|7660.9|7675.4|7663.4|7675.4|7663.4|7672.9|7660.9|0
1721724810000|2024-07-23 08:53:30|7675.1|7663.1|7674.6|7662.6|7675.1|7663.1|7674.6|7662.6|0
1721724820000|2024-07-23 08:53:40|7674.2|7662.2|7671.6|7663.6|7674.2|7663.6|7670.4|7661.6|0
1721724840000|2024-07-23 08:54:00|7668|7660|7673.4|7661.4|7679.3|7667.3|7667.5|7659.5|7
1721724850000|2024-07-23 08:54:10|7673.9|7661.9|7674.5|7662.5|7675.7|7663.7|7673.9|7661.9|0
1721724870000|2024-07-23 08:54:30|7675.1|7663.1|7675.1|7663.1|7675.1|7663.1|7675.1|7663.1|0
1721724880000|2024-07-23 08:54:40|7674.8|7662.8|7674.8|7662.8|7674.8|7662.8|7674.8|7662.8|0
1721724900000|2024-07-23 08:55:00|7674.2|7662.2|7675|7663|7675.1|7663.1|7674.2|7662.2|0
1721724910000|2024-07-23 08:55:10|7675.3|7663.3|7675.3|7663.3|7675.3|7663.3|7675.3|7663.3|0
1721724960000|2024-07-23 08:56:00|7675.6|7663.6|7674.6|7662.6|7675.6|7663.6|7674.6|7662.6|0
1721724980000|2024-07-23 08:56:20|7674|7662|7673.1|7661.1|7674|7662|7673.1|7661.1|2
1721724990000|2024-07-23 08:56:30|7667.1|7659.5|7667.5|7659.5|7667.5|7659.5|7667.1|7659.5|1
1721725020000|2024-07-23 08:57:00|7673|7661|7677.1|7665.1|7677.1|7665.1|7673|7661|1
1721725030000|2024-07-23 08:57:10|7678|7666|7677.7|7665.7|7678.2|7666.2|7676.5|7664.5|2
1721725040000|2024-07-23 08:57:20|7677.5|7665.5|7677.5|7665.5|7677.5|7665.5|7677.2|7665.2|1
1721725050000|2024-07-23 08:57:30|7677.7|7665.7|7677.7|7665.7|7677.7|7665.7|7677.7|7665.7|1
1721725060000|2024-07-23 08:57:40|7677.2|7665.2|7669.1|7657.1|7677.2|7665.2|7669.1|7657.1|4
1721725080000|2024-07-23 08:58:00|7668.9|7656.9|7674.7|7662.7|7675.4|7663.4|7668.9|7656.9|3
1721725090000|2024-07-23 08:58:10|7674.6|7662.6|7674.6|7662.6|7674.6|7662.6|7674.6|7662.6|0
1721725110000|2024-07-23 08:58:30|7676|7664|7677|7665|7677|7665|7676|7664|0
1721725120000|2024-07-23 08:58:40|7676|7664|7675.5|7663.5|7676|7664|7675.1|7663.1|1
1721725140000|2024-07-23 08:59:00|7675.3|7663.3|7674.9|7662.9|7675.3|7663.3|7674.5|7662.5|1
1721725150000|2024-07-23 08:59:10|7675.5|7663.5|7675.5|7663.5|7675.5|7663.5|7675.5|7663.5|0
1721725160000|2024-07-23 08:59:20|7675.3|7663.3|7675.3|7663.3|7675.5|7663.5|7675|7663|0
1721725170000|2024-07-23 08:59:30|7675|7663|7675.6|7663.6|7675.6|7663.6|7675|7663|0
1721725180000|2024-07-23 08:59:40|7675.5|7663.5|7675.3|7663.3|7675.8|7663.8|7675.2|7663.2|0
1721725190000|2024-07-23 08:59:50|7675.2|7663.2|7676|7664|7676|7664|7675.2|7663.2|2
1721725200000|2024-07-23 09:00:00|7676.2|7664.2|7676.2|7664.2|7676.4|7664.4|7676|7664|1
1721725210000|2024-07-23 09:00:10|7675.7|7663.7|7670.7|7664.7|7676.2|7664.7|7670.7|7663.7|1
1721725220000|2024-07-23 09:00:20|7674.5|7662.5|7674.5|7662.5|7674.5|7662.5|7674.5|7662.5|1
1721725240000|2024-07-23 09:00:40|7674.3|7662.3|7672.1|7664.1|7674.3|7664.1|7672.1|7662.3|1
1721725250000|2024-07-23 09:00:50|7670.7|7664.7|7663.1|7651.1|7670.7|7664.7|7661.9|7649.9|4
1721725260000|2024-07-23 09:01:00|7662.8|7650.8|7660.8|7648.8|7662.8|7650.8|7660.8|7648.8|0
1721725270000|2024-07-23 09:01:10|7661.7|7649.7|7661.8|7649.8|7662.3|7650.3|7661.6|7649.6|1
1721725280000|2024-07-23 09:01:20|7659|7647|7659.5|7647.5|7659.7|7647.7|7659|7647|5
1721725290000|2024-07-23 09:01:30|7659.8|7647.8|7661.2|7649.2|7661.2|7649.2|7659.8|7647.8|0
1721725300000|2024-07-23 09:01:40|||||||||1
1721725310000|2024-07-23 09:01:50|7661.6|7649.6|7662.5|7650.5|7662.5|7650.5|7661.6|7649.6|0
1721725320000|2024-07-23 09:02:00|7662.7|7650.7|7673.6|7661.6|7673.6|7661.6|7662.7|7650.7|1
1721725340000|2024-07-23 09:02:20|7672.1|7660.1|7670.4|7658.4|7672.1|7660.1|7670.4|7658.4|0
1721725350000|2024-07-23 09:02:30|7670.1|7658.1|7670.1|7658.1|7670.1|7658.1|7670.1|7658.1|0
1721725370000|2024-07-23 09:02:50|7668.5|7660.5|7668.5|7660.5|7668.5|7660.5|7668.5|7660.5|0
1721725380000|2024-07-23 09:03:00|7667|7661|7674.4|7666.4|7675.7|7666.4|7667|7661|5
1721725390000|2024-07-23 09:03:10|7686.3|7674.3|7686|7674|7686.3|7674.3|7686|7674|4
1721725400000|2024-07-23 09:03:20|7686.9|7674.9|7685.1|7677.1|7686.9|7677.1|7685.1|7674.9|1
1721725410000|2024-07-23 09:03:30|7685.7|7677.7|7685.7|7677.7|7685.7|7677.7|7685.7|7677.7|0
1721725420000|2024-07-23 09:03:40|||||||||1
1721725430000|2024-07-23 09:03:50|7700.8|7688.8|7700.8|7688.8|7700.8|7688.8|7700.8|7688.8|7
1721725440000|2024-07-23 09:04:00|7701.1|7689.1|7706.5|7694.5|7711.1|7699.1|7701.1|7689.1|2
1721725450000|2024-07-23 09:04:10|7704.1|7696.1|7704.1|7696.1|7704.1|7696.1|7704.1|7696.1|0
1721725460000|2024-07-23 09:04:20|7706.3|7694.3|7704.1|7696.1|7706.3|7696.1|7704.1|7694.3|0
1721725470000|2024-07-23 09:04:30|7704.7|7696.7|7704.7|7696.7|7704.7|7696.7|7704.7|7696.7|1
1721725480000|2024-07-23 09:04:40|7712|7700|7715.6|7703.6|7715.6|7703.6|7711.9|7699.9|3
1721725490000|2024-07-23 09:04:50|7717.1|7705.1|7727.1|7715.1|7727.1|7715.1|7717.1|7705.1|1
1721725500000|2024-07-23 09:05:00|7726.5|7714.5|7726.4|7714.4|7727.9|7715.9|7724.9|7712.9|1
1721725510000|2024-07-23 09:05:10|7727.9|7715.9|7728.1|7716.1|7728.1|7716.1|7727.9|7715.9|1
1721725520000|2024-07-23 09:05:20|7727.5|7715.5|7727.7|7715.7|7727.7|7715.7|7726.6|7714.6|0
1721725530000|2024-07-23 09:05:30|7727.1|7715.1|7713|7701|7727.1|7715.1|7713|7701|2
1721725540000|2024-07-23 09:05:40|7711|7705|7720.5|7708.5|7721.4|7709.4|7711|7705|3
1721725550000|2024-07-23 09:05:50|7719|7707|7717.7|7705.7|7720.5|7709.8|7713.5|7705.7|1
1721725560000|2024-07-23 09:06:00|7719.5|7707.5|7721.8|7709.8|7722.2|7710.2|7719.5|7707.5|0
1721725570000|2024-07-23 09:06:10|7721.5|7709.5|7721.5|7709.5|7721.5|7709.5|7721.5|7709.5|0
1721725590000|2024-07-23 09:06:30|7721.3|7709.3|7721.7|7709.7|7721.7|7709.7|7720.8|7708.8|1
1721725600000|2024-07-23 09:06:40|7721.8|7709.8|7721.1|7709.1|7721.8|7709.8|7721.1|7709.1|1
1721725610000|2024-07-23 09:06:50|7721.3|7709.3|7718.5|7712.5|7722.1|7712.5|7718.5|7709.3|2
1721725620000|2024-07-23 09:07:00|7717.3|7711.3|7720.7|7708.7|7722|7711.3|7715.8|7706.6|2
1721725630000|2024-07-23 09:07:10|7717|7709|7724.7|7712.7|7724.7|7712.7|7713.8|7706.7|2
1721725640000|2024-07-23 09:07:20|7724.5|7712.5|7724.2|7712.2|7724.5|7712.5|7724.2|7712.2|1
1721725670000|2024-07-23 09:07:50|7724|7712|7724.2|7712.2|7724.2|7712.2|7724|7712|0
1721725680000|2024-07-23 09:08:00|7724|7712|7724|7712|7724|7712|7724|7712|1
1721725700000|2024-07-23 09:08:20|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|2
1721725720000|2024-07-23 09:08:40|7736.7|7724.7|7738.7|7726.7|7738.7|7726.7|7736.6|7724.6|4
1721725730000|2024-07-23 09:08:50|7735.7|7723.7|7740.9|7728.9|7744.4|7732.4|7735.4|7723.4|37
1721725740000|2024-07-23 09:09:00|7740.8|7728.8|7740.8|7728.8|7740.8|7728.8|7740.8|7728.8|3
1721725750000|2024-07-23 09:09:10|7741.4|7729.4|7763.6|7751.6|7763.6|7751.6|7741.4|7729.4|14
1721725760000|2024-07-23 09:09:20|7764.3|7752.3|7760.3|7748.3|7764.3|7752.3|7759.1|7747.1|5
1721725770000|2024-07-23 09:09:30|7759.4|7747.4|7760.1|7748.1|7760.1|7748.1|7759.4|7747.4|1
1721725780000|2024-07-23 09:09:40|7760.4|7748.4|7768.8|7756.8|7768.8|7756.8|7760.4|7748.4|1
1721725790000|2024-07-23 09:09:50|7767.6|7755.6|7763|7751|7767.6|7755.6|7762.4|7750.4|5
1721725800000|2024-07-23 09:10:00|7763.8|7751.8|7769|7757|7769|7757|7761.2|7751.1|2
1721725810000|2024-07-23 09:10:10|7768.7|7756.7|7778.8|7766.8|7778.8|7766.8|7768.7|7756.7|1
1721725820000|2024-07-23 09:10:20|7777.4|7765.4|7780.4|7768.4|7780.4|7768.4|7777.4|7765.4|3
1721725830000|2024-07-23 09:10:30|7780.5|7768.5|7789.1|7777.1|7789.1|7777.1|7778|7766|7
1721725840000|2024-07-23 09:10:40|7791.1|7779.1|7791.9|7779.9|7791.9|7779.9|7790.7|7778.7|0
1721725850000|2024-07-23 09:10:50|7794.3|7782.3|7782.6|7770.6|7794.3|7782.3|7782.6|7770.6|2
1721725860000|2024-07-23 09:11:00|7782.9|7770.9|7782.2|7770.2|7786.6|7774.6|7782.1|7770.1|1
1721725870000|2024-07-23 09:11:10|7782.6|7770.6|7785.7|7773.7|7785.7|7773.7|7782.6|7770.6|0
1721725880000|2024-07-23 09:11:20|7785.5|7773.5|7785.1|7773.1|7785.5|7773.5|7784.8|7772.8|2
1721725890000|2024-07-23 09:11:30|7785.4|7773.4|7788.2|7776.2|7788.2|7776.2|7785.4|7773.4|4
1721725900000|2024-07-23 09:11:40|7788|7776|7782.6|7770.6|7788|7776|7782.6|7770.6|3
1721725910000|2024-07-23 09:11:50|7781.4|7769.4|7762.5|7750.5|7781.4|7769.4|7760.4|7748.4|1
1721725920000|2024-07-23 09:12:00|7760.8|7748.8|7764.7|7752.7|7764.7|7752.7|7756.9|7744.9|3
1721725930000|2024-07-23 09:12:10|7766.3|7754.3|7772.6|7760.6|7776.9|7764.9|7766.1|7754.1|2
1721725940000|2024-07-23 09:12:20|7773.7|7761.7|7753.2|7741.2|7774.8|7762.8|7750.9|7738.9|29
1721725950000|2024-07-23 09:12:30|7752|7740|7756.7|7744.7|7756.7|7744.7|7750.7|7738.7|0
1721725960000|2024-07-23 09:12:40|7757.9|7745.9|7759.1|7747.1|7759.1|7747.1|7757.9|7745.9|0
1721725970000|2024-07-23 09:12:50|7758.7|7746.7|7754.9|7742.9|7758.7|7746.7|7750.9|7738.9|1
1721725980000|2024-07-23 09:13:00|7754.6|7742.6|7740.6|7728.6|7754.7|7742.7|7740.6|7728.6|9
1721725990000|2024-07-23 09:13:10|7742.9|7730.9|7743.5|7731.5|7743.5|7731.5|7742.9|7730.9|1
1721726000000|2024-07-23 09:13:20|7742.4|7730.4|7752.3|7740.3|7754.1|7742.1|7740.8|7728.8|3
1721726010000|2024-07-23 09:13:30|7752.6|7740.6|7760|7748|7761.5|7749.5|7752.6|7740.6|1
1721726020000|2024-07-23 09:13:40|7760.3|7748.3|7744.9|7732.9|7760.3|7748.3|7744.9|7732.9|9
1721726030000|2024-07-23 09:13:50|7745.7|7733.7|7747.1|7735.1|7747.1|7735.1|7745.7|7733.7|0
1721726040000|2024-07-23 09:14:00|7745.9|7733.9|7740.9|7728.9|7745.9|7733.9|7740.9|7728.9|1
1721726050000|2024-07-23 09:14:10|7741.1|7729.1|7741.4|7729.4|7742.5|7730.5|7741.1|7729.1|0
1721726060000|2024-07-23 09:14:20|7736.4|7728.4|7736.4|7728.4|7736.4|7728.4|7736.4|7728.4|0
1721726070000|2024-07-23 09:14:30|7738.5|7730.5|7741.9|7729.9|7741.9|7730.5|7738.5|7729.9|1
1721726080000|2024-07-23 09:14:40|7741.7|7729.7|7742.4|7730.4|7742.4|7730.4|7741.4|7729.4|0
1721726100000|2024-07-23 09:15:00|7742.1|7730.1|7759.7|7747.7|7761.3|7749.3|7742.1|7730.1|3
1721726110000|2024-07-23 09:15:10|7756.2|7744.2|7749|7737|7756.2|7744.2|7744.3|7732.3|5
1721726120000|2024-07-23 09:15:20|7746.8|7734.8|7743.3|7731.3|7746.8|7734.8|7742.3|7730.3|0
1721726130000|2024-07-23 09:15:30|7742.5|7730.5|7743.2|7731.2|7743.7|7731.7|7740|7728|10
1721726140000|2024-07-23 09:15:40|7745.2|7733.2|7749|7737|7749.2|7737.2|7745.2|7733.2|0
1721726150000|2024-07-23 09:15:50|7751|7739|7751|7739|7751|7739|7751|7739|1
1721726160000|2024-07-23 09:16:00|7750.4|7738.4|7750.4|7738.4|7750.4|7738.4|7750.4|7738.4|0
1721726170000|2024-07-23 09:16:10|7750.2|7738.2|7748.3|7736.3|7750.2|7738.2|7747|7735|0
1721726180000|2024-07-23 09:16:20|7748.1|7736.1|7747.8|7735.8|7748.1|7736.1|7747.8|7735.8|0
1721726190000|2024-07-23 09:16:30|7747.5|7735.5|7744.7|7732.7|7747.5|7735.5|7744.7|7732.7|0
1721726200000|2024-07-23 09:16:40|7744.9|7732.9|7744.2|7732.2|7745|7733|7744.2|7732.2|0
1721726210000|2024-07-23 09:16:50|7743.9|7731.9|7744.4|7732.4|7744.9|7732.9|7743.9|7731.9|1
1721726220000|2024-07-23 09:17:00|7743.9|7731.9|7732.2|7720.2|7743.9|7731.9|7732.2|7720.2|6
1721726230000|2024-07-23 09:17:10|7733.4|7721.4|7720.5|7708.5|7733.4|7721.4|7720.2|7708.2|1
1721726240000|2024-07-23 09:17:20|7727.3|7715.3|7731.4|7719.4|7732.1|7720.1|7727.3|7715.3|2
1721726250000|2024-07-23 09:17:30|7730.6|7718.6|7733.3|7721.3|7734.1|7722.1|7730.6|7718.6|0
1721726260000|2024-07-23 09:17:40|7735.8|7723.8|7737.1|7725.1|7737.1|7725.1|7735.8|7723.8|0
1721726270000|2024-07-23 09:17:50|7737.3|7725.3|7737.6|7725.6|7737.6|7725.6|7737.3|7725.3|0
1721726280000|2024-07-23 09:18:00|7740.6|7732.6|7740.6|7732.6|7740.6|7732.6|7740.6|7732.6|0
1721726290000|2024-07-23 09:18:10|7740.5|7732.5|7740.5|7732.5|7740.5|7732.5|7740.5|7732.5|0
1721726300000|2024-07-23 09:18:20|7735.5|7723.5|7735.5|7723.5|7735.5|7723.5|7735.5|7723.5|1
1721726310000|2024-07-23 09:18:30|7735.8|7723.8|7736.7|7724.7|7736.7|7724.7|7735.8|7723.8|0
1721726320000|2024-07-23 09:18:40|7737.5|7725.5|7737.5|7725.5|7737.5|7725.5|7737.5|7725.5|0
1721726330000|2024-07-23 09:18:50|7735.3|7723.3|7732|7720|7735.3|7723.3|7732|7720|0
1721726340000|2024-07-23 09:19:00|||||||||1
1721726350000|2024-07-23 09:19:10|7731.8|7719.8|7732.1|7720.1|7732.1|7720.1|7731.8|7719.8|1
1721726360000|2024-07-23 09:19:20|7732.3|7720.3|7731.8|7719.8|7732.3|7720.3|7731.8|7719.8|0
1721726370000|2024-07-23 09:19:30|7731.5|7719.5|7723.7|7711.7|7731.5|7719.5|7723.7|7711.7|9
1721726380000|2024-07-23 09:19:40|7724.5|7712.5|7725.1|7713.1|7725.1|7713.1|7724.5|7712.5|0
1721726400000|2024-07-23 09:20:00|7732.5|7720.5|7733.2|7721.2|7733.4|7721.4|7732.5|7720.5|2
1721726410000|2024-07-23 09:20:10|7730.2|7718.2|7727.7|7715.7|7730.2|7718.2|7727.7|7715.7|2
1721726420000|2024-07-23 09:20:20|7727.3|7715.3|7725.8|7713.8|7727.3|7715.3|7725.8|7713.8|0
1721726430000|2024-07-23 09:20:30|7725.5|7713.5|7724.5|7712.5|7725.5|7713.5|7724.5|7712.5|0
1721726440000|2024-07-23 09:20:40|7724.2|7712.2|7723.5|7711.5|7724.2|7712.2|7723.5|7711.5|0
1721726450000|2024-07-23 09:20:50|7723.3|7711.3|7722.3|7710.3|7723.3|7711.3|7722.3|7710.3|0
1721726460000|2024-07-23 09:21:00|7721.1|7709.1|7718.7|7706.7|7721.1|7709.1|7718.7|7706.7|0
1721726470000|2024-07-23 09:21:10|7720|7708|7721.6|7709.6|7721.6|7709.6|7720|7708|0
1721726490000|2024-07-23 09:21:30|7720|7708|7719.6|7707.6|7720|7708|7719.1|7707.1|0
1721726500000|2024-07-23 09:21:40|7719.1|7707.1|7722.3|7710.3|7725.2|7713.2|7718.2|7706.2|2
1721726510000|2024-07-23 09:21:50|7723.6|7711.6|7723.6|7711.6|7723.6|7711.6|7723.6|7711.6|7
1721726520000|2024-07-23 09:22:00|7724.8|7712.8|7727.2|7715.2|7727.2|7715.2|7724.8|7712.8|0
1721726530000|2024-07-23 09:22:10|7726.8|7714.8|7724.4|7712.4|7726.8|7714.8|7724.4|7712.4|0
1721726540000|2024-07-23 09:22:20|7728.5|7716.5|7727.2|7715.2|7728.5|7716.5|7727.2|7715.2|5
1721726550000|2024-07-23 09:22:30|7727.6|7715.6|7728.2|7716.2|7728.2|7716.2|7727.6|7715.6|0
1721726580000|2024-07-23 09:23:00|7729|7717|7729.6|7717.6|7729.6|7717.6|7729|7717|0
1721726610000|2024-07-23 09:23:30|7728.9|7716.9|7727|7715|7728.9|7716.9|7726.8|7714.8|0
1721726620000|2024-07-23 09:23:40|7726.8|7714.8|7721.9|7709.9|7726.8|7714.8|7721.9|7709.9|0
1721726630000|2024-07-23 09:23:50|7721|7709|7720.1|7712.1|7721|7712.1|7720.1|7709|2
1721726650000|2024-07-23 09:24:10|7729.6|7717.6|7729.6|7717.6|7729.6|7717.6|7729.6|7717.6|1
1721726660000|2024-07-23 09:24:20|7728.6|7716.6|7728.6|7716.6|7728.6|7716.6|7728.6|7716.6|0
1721726670000|2024-07-23 09:24:30|7725.6|7713.6|7724.1|7712.1|7725.6|7713.6|7724.1|7712.1|1
1721726680000|2024-07-23 09:24:40|7722.1|7710.1|7722.1|7710.1|7722.1|7710.1|7722.1|7710.1|0
1721726700000|2024-07-23 09:25:00|7721.6|7709.6|7721.1|7709.1|7721.6|7709.6|7721.1|7709.1|0
1721726720000|2024-07-23 09:25:20|7714.5|7702.5|7712.6|7700.6|7714.5|7702.5|7712.6|7700.6|5
1721726730000|2024-07-23 09:25:30|7712.3|7700.3|7712|7700|7713.6|7701.6|7712|7700|0
1721726750000|2024-07-23 09:25:50|7708.3|7700.3|7708.3|7700.3|7708.3|7700.3|7708.3|7700.3|0
1721726760000|2024-07-23 09:26:00|7708.5|7700.5|7708.5|7700.5|7708.5|7700.5|7708.5|7700.5|0
1721726810000|2024-07-23 09:26:50|||||||||1
1721726820000|2024-07-23 09:27:00|7712.1|7700.1|7712.1|7700.1|7712.1|7700.1|7712.1|7700.1|1
1721726830000|2024-07-23 09:27:10|7709.1|7701.1|7708.5|7696.5|7709.1|7701.1|7707|7695|1
1721726840000|2024-07-23 09:27:20|7706.5|7694.5|7706.7|7694.7|7706.7|7694.7|7706.5|7694.5|0
1721726850000|2024-07-23 09:27:30|7706.1|7694.1|7706.1|7694.1|7706.1|7694.1|7706.1|7694.1|0
1721726860000|2024-07-23 09:27:40|7700.6|7692.6|7700|7692|7700.6|7692.6|7700|7692|1
1721726870000|2024-07-23 09:27:50|7702.2|7690.2|7700.7|7692.7|7703.4|7693|7698.7|7690.2|2
1721726880000|2024-07-23 09:28:00|7698.4|7692.4|7686.1|7674.1|7698.4|7692.4|7685.6|7673.6|4
1721726890000|2024-07-23 09:28:10|7686.4|7674.4|7692.9|7680.9|7692.9|7680.9|7685.7|7673.7|3
1721726900000|2024-07-23 09:28:20|7692.7|7680.7|7692.7|7680.7|7692.7|7680.7|7692.7|7680.7|0
1721726910000|2024-07-23 09:28:30|7692.4|7680.4|7696.6|7684.6|7697.3|7685.3|7692.4|7680.4|0
1721726920000|2024-07-23 09:28:40|7696.9|7684.9|7696.4|7684.4|7696.9|7684.9|7695.7|7683.7|1
1721726940000|2024-07-23 09:29:00|7696.7|7684.7|7696.9|7684.9|7696.9|7684.9|7696.7|7684.7|0
1721726970000|2024-07-23 09:29:30|7710.5|7698.5|7710.4|7698.4|7710.5|7698.5|7709.5|7697.5|4
1721726980000|2024-07-23 09:29:40|7712.5|7700.5|7714.3|7702.3|7714.3|7702.3|7712.5|7700.5|0
1721726990000|2024-07-23 09:29:50|7714.5|7702.5|7716.5|7704.5|7718.3|7706.3|7714.5|7702.5|0
1721727000000|2024-07-23 09:30:00|7717.6|7705.6|7719|7707|7719|7707|7717.6|7705.6|0
1721727010000|2024-07-23 09:30:10|7719.3|7707.3|7718.9|7706.9|7719.3|7707.3|7718.4|7706.4|0
1721727040000|2024-07-23 09:30:40|7719.2|7707.2|7719.2|7707.2|7719.2|7707.2|7719.2|7707.2|0
1721727050000|2024-07-23 09:30:50|7718|7706|7716.2|7704.2|7718|7706|7716.2|7704.2|0
1721727070000|2024-07-23 09:31:10|7716.5|7704.5|7707.6|7695.6|7716.5|7704.5|7701.5|7689.5|7
1721727080000|2024-07-23 09:31:20|7707.1|7695.1|7699.2|7687.2|7707.1|7695.1|7699.2|7687.2|0
1721727090000|2024-07-23 09:31:30|7698.6|7686.6|7698.6|7686.6|7698.6|7686.6|7698.6|7686.6|0
1721727100000|2024-07-23 09:31:40|7699|7687|7699|7687|7699|7687|7699|7687|0
1721727110000|2024-07-23 09:31:50|7699.2|7687.2|7698.9|7686.9|7699.2|7687.2|7698.9|7686.9|0
1721727120000|2024-07-23 09:32:00|7698.6|7686.6|7697.6|7685.6|7699.5|7687.5|7697.6|7685.6|3
1721727130000|2024-07-23 09:32:10|7697.8|7685.8|7698.1|7686.1|7698.1|7686.1|7697.8|7685.8|0
1721727140000|2024-07-23 09:32:20|7699.3|7687.3|7700.5|7688.5|7700.5|7688.5|7699.3|7687.3|0
1721727150000|2024-07-23 09:32:30|7701.3|7689.3|7703|7691|7703|7691|7701.3|7689.3|0
1721727170000|2024-07-23 09:32:50|7702.6|7690.6|7702.6|7690.6|7702.6|7690.6|7702.6|7690.6|0
1721727180000|2024-07-23 09:33:00|7702.3|7690.3|7695|7683|7702.3|7690.3|7695|7683|0
1721727190000|2024-07-23 09:33:10|7691.8|7679.8|7691.8|7679.8|7691.8|7679.8|7691.8|7679.8|0
1721727230000|2024-07-23 09:33:50|7691.7|7679.7|7687|7675|7691.7|7679.7|7686.7|7674.7|4
1721727240000|2024-07-23 09:34:00|7684|7672|7683.5|7671.5|7684|7672|7683.5|7671.5|0
1721727250000|2024-07-23 09:34:10|7683|7671|7683.5|7671.5|7683.5|7671.5|7683|7671|1
1721727260000|2024-07-23 09:34:20|7683.2|7671.2|7682.5|7670.5|7683.2|7671.2|7682.5|7670.5|0
1721727280000|2024-07-23 09:34:40|7682.4|7670.4|7682.4|7670.4|7682.4|7670.4|7682.4|7670.4|0
1721727300000|2024-07-23 09:35:00|7681.4|7669.4|7679.9|7667.9|7681.4|7669.4|7679.9|7667.9|0
1721727330000|2024-07-23 09:35:30|7679.7|7667.7|7679.7|7667.7|7679.9|7667.9|7678.9|7666.9|1
1721727340000|2024-07-23 09:35:40|7680|7668|7680.2|7668.2|7680.2|7668.2|7680|7668|0
1721727360000|2024-07-23 09:36:00|7680.5|7668.5|7680.5|7668.5|7680.5|7668.5|7680.5|7668.5|0
1721727370000|2024-07-23 09:36:10|7679.4|7667.4|7677.9|7665.9|7679.4|7667.4|7677.9|7665.9|4
1721727380000|2024-07-23 09:36:20|7676.9|7664.9|7676.9|7664.9|7676.9|7664.9|7676.9|7664.9|0
1721727400000|2024-07-23 09:36:40|7674.1|7666.1|7682.9|7670.9|7682.9|7670.9|7674.1|7664.2|3
1721727410000|2024-07-23 09:36:50|7684.4|7672.4|7686.4|7674.4|7686.4|7674.4|7684.4|7672.4|0
1721727420000|2024-07-23 09:37:00|7685.6|7673.6|7684.4|7672.4|7685.6|7673.6|7684.4|7672.4|0
1721727470000|2024-07-23 09:37:50|7680.4|7668.4|7681.4|7669.4|7681.4|7669.4|7680.4|7668.4|1
1721727480000|2024-07-23 09:38:00|7681.7|7669.7|7681.7|7669.7|7681.7|7669.7|7681.7|7669.7|0
1721727530000|2024-07-23 09:38:50|7682.1|7670.1|7682.1|7670.1|7682.1|7670.1|7682.1|7670.1|3
1721727540000|2024-07-23 09:39:00|7682.7|7670.7|7681.7|7669.7|7682.7|7670.7|7681.7|7669.7|0
1721727560000|2024-07-23 09:39:20|7680|7668|7677.7|7665.7|7680|7668|7677.7|7665.7|0
1721727570000|2024-07-23 09:39:30|7677.5|7665.5|7661.5|7649.5|7677.5|7665.5|7658.9|7646.9|1
1721727580000|2024-07-23 09:39:40|7661.9|7649.9|7662.5|7650.5|7662.5|7650.5|7661.9|7649.9|2
1721727600000|2024-07-23 09:40:00|||||||||1
1721727610000|2024-07-23 09:40:10|||||||||2
1721727620000|2024-07-23 09:40:20|||||||||1
1721727650000|2024-07-23 09:40:50|7671.1|7659.1|7670.2|7658.2|7672|7660|7670.2|7658.2|1
1721727660000|2024-07-23 09:41:00|7669.8|7657.8|7669|7657|7669.8|7657.8|7669|7657|0
1721727670000|2024-07-23 09:41:10|7668.5|7656.5|7668.5|7656.5|7668.5|7656.5|7668.5|7656.5|0
1721727690000|2024-07-23 09:41:30|7666.5|7654.5|7666.5|7654.5|7666.5|7654.5|7666.5|7654.5|1
1721727700000|2024-07-23 09:41:40|7667.1|7655.1|7665|7653|7667.7|7655.7|7665|7653|0
1721727710000|2024-07-23 09:41:50|||||||||1
1721727720000|2024-07-23 09:42:00|7664.9|7652.9|7662.8|7650.8|7664.9|7654.4|7662.4|7650.8|0
1721727730000|2024-07-23 09:42:10|7660.2|7648.2|7660.2|7648.2|7660.2|7648.2|7660.2|7648.2|0
1721727740000|2024-07-23 09:42:20|7661.2|7649.2|7660.9|7648.9|7661.2|7649.2|7660.9|7648.9|1
1721727750000|2024-07-23 09:42:30|7660.7|7648.7|7661.2|7649.2|7661.2|7649.2|7660.7|7648.7|0
1721727760000|2024-07-23 09:42:40|7659.2|7647.2|7659.1|7647.1|7659.2|7647.2|7659.1|7647.1|1
1721727770000|2024-07-23 09:42:50|7660|7648|7661.1|7649.1|7661.1|7649.1|7660|7648|0
1721727790000|2024-07-23 09:43:10|7661.4|7649.4|7675.6|7663.6|7675.6|7663.6|7661.4|7649.4|1
1721727800000|2024-07-23 09:43:20|7670.5|7658.5|7673.2|7661.2|7673.2|7661.2|7670.5|7658.5|2
1721727810000|2024-07-23 09:43:30|7674.1|7662.1|7675.1|7663.1|7675.1|7663.1|7674.1|7662.1|0
1721727850000|2024-07-23 09:44:10|7675|7663|7675|7663|7675|7663|7675|7663|0
1721727860000|2024-07-23 09:44:20|7676|7664|7676|7664|7676|7664|7676|7664|0
1721727880000|2024-07-23 09:44:40|7675.8|7663.8|7668.4|7656.4|7675.8|7663.8|7668.4|7656.4|2
1721727890000|2024-07-23 09:44:50|7667|7655|7666.5|7654.5|7667|7655|7666.5|7654.5|0
1721727900000|2024-07-23 09:45:00|7666.2|7654.2|7675.5|7663.5|7675.5|7663.5|7666|7654|2
1721727910000|2024-07-23 09:45:10|7675.3|7663.3|7673.5|7661.5|7675.3|7663.3|7673.5|7661.5|0
1721727930000|2024-07-23 09:45:30|7674.2|7662.2|7673.7|7661.7|7675.3|7663.3|7673.7|7661.7|0
1721727940000|2024-07-23 09:45:40|7670.2|7658.2|7670.2|7658.2|7670.2|7658.2|7670.2|7658.2|0
1721727950000|2024-07-23 09:45:50|7671.5|7659.5|7670.3|7658.3|7671.5|7659.5|7670.3|7658.3|1
1721727960000|2024-07-23 09:46:00|7669.2|7657.2|7668.2|7656.2|7669.2|7657.2|7668.2|7656.2|0
1721727970000|2024-07-23 09:46:10|7667.9|7655.9|7678.9|7666.9|7678.9|7666.9|7667.7|7655.7|3
1721727980000|2024-07-23 09:46:20|7678.6|7666.6|7677.1|7669.1|7678.6|7669.1|7677.1|7666.6|0
1721727990000|2024-07-23 09:46:30|7677.6|7669.6|7682.2|7670.2|7683|7675|7677.6|7667.9|1
1721728030000|2024-07-23 09:47:10|7682.6|7670.6|7688.2|7676.2|7688.2|7676.2|7682.6|7670.6|1
1721728040000|2024-07-23 09:47:20|7686.7|7674.7|7687.2|7675.2|7687.2|7675.2|7686.7|7674.7|0
1721728050000|2024-07-23 09:47:30|7686.9|7674.9|7686.9|7674.9|7686.9|7674.9|7686.9|7674.9|0
1721728060000|2024-07-23 09:47:40|7687.1|7675.1|7686|7678|7687.1|7678|7686|7675.1|0
1721728070000|2024-07-23 09:47:50|7687.1|7679.1|7690.4|7678.4|7690.4|7680.8|7686.2|7678.1|3
1721728080000|2024-07-23 09:48:00|7690.1|7678.1|7688.1|7682.1|7690.1|7682.5|7688.1|7677.7|1
1721728090000|2024-07-23 09:48:10|7689.1|7683.1|7692.4|7680.4|7703.1|7691.1|7689.1|7680.4|6
1721728120000|2024-07-23 09:48:40|7692.1|7680.1|7673.8|7661.8|7692.1|7682.3|7665.8|7657.8|16
1721728130000|2024-07-23 09:48:50|7672.7|7660.7|7667.7|7655.7|7672.7|7660.7|7667.5|7655.5|1
1721728140000|2024-07-23 09:49:00|7666.7|7658.7|7668.1|7660.1|7668.2|7660.2|7666.7|7658.7|0
1721728150000|2024-07-23 09:49:10|7668.7|7660.7|7659.8|7647.8|7672.3|7664.3|7659.8|7647.8|2
1721728170000|2024-07-23 09:49:30|7660.4|7648.4|7659.8|7647.8|7660.4|7648.4|7659.8|7647.8|0
1721728180000|2024-07-23 09:49:40|7659.4|7647.4|7658.8|7646.8|7659.4|7647.4|7658.8|7646.8|0
1721728190000|2024-07-23 09:49:50|7658.9|7646.9|7658.9|7646.9|7658.9|7646.9|7658.9|7646.9|1
1721728200000|2024-07-23 09:50:00|7659.7|7647.7|7658.9|7646.9|7660.9|7648.9|7658.9|7646.9|0
1721728210000|2024-07-23 09:50:10|7661.3|7649.3|7661.2|7649.2|7662.1|7650.1|7661.1|7649.1|1
1721728220000|2024-07-23 09:50:20|7659.6|7647.6|7659.4|7647.4|7659.6|7647.6|7659.4|7647.4|0
1721728240000|2024-07-23 09:50:40|7659.1|7647.1|7658.6|7646.6|7659.4|7647.4|7658.6|7646.6|1
1721728260000|2024-07-23 09:51:00|7658.3|7646.3|7655.8|7647.8|7659.8|7648.1|7655.8|7646.3|1
1721728270000|2024-07-23 09:51:10|7659.3|7647.3|7655.8|7647.8|7659.3|7649.2|7655.8|7647.3|1
1721728280000|2024-07-23 09:51:20|7656.1|7648.1|7653.8|7641.8|7656.3|7648.3|7650.1|7640.3|4
1721728290000|2024-07-23 09:51:30|7656.8|7644.8|7656.5|7644.5|7656.8|7644.8|7656.3|7644.3|0
1721728300000|2024-07-23 09:51:40|7655.7|7643.7|7653.9|7641.9|7655.7|7643.7|7653.6|7641.6|0
1721728310000|2024-07-23 09:51:50|7653.2|7641.2|7653.2|7641.2|7653.2|7641.2|7653.2|7641.2|1
1721728320000|2024-07-23 09:52:00|7652.6|7640.6|7651.6|7639.6|7652.6|7640.6|7651.6|7639.6|1
1721728330000|2024-07-23 09:52:10|7653.5|7641.5|7653.2|7641.2|7655.1|7643.1|7652.6|7640.6|1
1721728340000|2024-07-23 09:52:20|7653.7|7641.7|7653.7|7641.7|7653.7|7641.7|7653.7|7641.7|0
1721728350000|2024-07-23 09:52:30|7654|7642|7657.3|7645.3|7657.3|7645.3|7654|7642|0
1721728380000|2024-07-23 09:53:00|7657.1|7645.1|7655.7|7643.7|7657.1|7645.1|7655.2|7643.2|0
1721728390000|2024-07-23 09:53:10|7656.2|7644.2|7655.2|7643.2|7656.2|7644.2|7655.2|7643.2|1
1721728400000|2024-07-23 09:53:20|7655|7643|7654.4|7642.4|7655|7643|7654.4|7642.4|0
1721728410000|2024-07-23 09:53:30|7654.2|7642.2|7661.9|7649.9|7661.9|7649.9|7653.4|7641.4|1
1721728420000|2024-07-23 09:53:40|7660.6|7648.6|7662.2|7650.2|7662.2|7650.2|7658.9|7646.9|0
1721728430000|2024-07-23 09:53:50|7662.4|7650.4|7662.4|7650.4|7662.7|7650.7|7662.4|7650.4|0
1721728440000|2024-07-23 09:54:00|7662.7|7650.7|7663.6|7651.6|7663.6|7651.6|7662.5|7650.5|0
1721728460000|2024-07-23 09:54:20|7663.4|7651.4|7663.6|7651.6|7663.6|7651.6|7663.1|7651.1|1
1721728480000|2024-07-23 09:54:40|7663.1|7651.1|7663.1|7651.1|7663.1|7651.1|7663.1|7651.1|0
1721728490000|2024-07-23 09:54:50|7663.3|7651.3|7663.6|7651.6|7663.6|7651.6|7663.3|7651.3|0
1721728500000|2024-07-23 09:55:00|7662.9|7650.9|7662.5|7650.5|7662.9|7650.9|7662.1|7650.1|1
1721728510000|2024-07-23 09:55:10|7662|7650|7662|7650|7662|7650|7662|7650|0
1721728520000|2024-07-23 09:55:20|7659.8|7651.8|7659|7651|7659.8|7651.8|7659|7651|0
1721728530000|2024-07-23 09:55:30|7657.5|7651.5|7657.5|7651.5|7657.5|7651.5|7657.5|7651.5|0
1721728540000|2024-07-23 09:55:40|7663.3|7651.3|7664|7652|7664.5|7652.5|7663.1|7651.1|1
1721728550000|2024-07-23 09:55:50|7663.4|7651.4|7662.2|7650.2|7663.4|7651.4|7661.8|7649.8|1
1721728560000|2024-07-23 09:56:00|7662.5|7650.5|7669.3|7657.3|7669.3|7659.5|7662.5|7650.5|1
1721728570000|2024-07-23 09:56:10|7667|7659|7663|7651|7667.6|7659.2|7663|7651|0
1721728580000|2024-07-23 09:56:20|7669.5|7657.5|7666.8|7654.8|7669.5|7657.5|7666.8|7654.8|1
1721728590000|2024-07-23 09:56:30|7669.8|7661.8|7669.8|7661.8|7670.3|7662.3|7669.8|7661.8|0
1721728600000|2024-07-23 09:56:40|7667.3|7655.3|7667.3|7655.3|7667.3|7655.3|7667.3|7655.3|2
1721728610000|2024-07-23 09:56:50|7665.4|7653.4|7666.6|7654.6|7666.8|7654.8|7664.8|7652.8|0
1721728620000|2024-07-23 09:57:00|7666.3|7654.3|7664.6|7652.6|7666.5|7654.5|7664.2|7652.2|0
1721728630000|2024-07-23 09:57:10|7665.1|7653.1|7665.1|7653.1|7665.1|7653.1|7665.1|7653.1|0
1721728650000|2024-07-23 09:57:30|7664.5|7652.5|7663.5|7651.5|7664.5|7652.5|7663.5|7651.5|0
1721728660000|2024-07-23 09:57:40|7664.4|7652.4|7666.8|7654.8|7666.8|7654.8|7664.4|7652.4|0
1721728670000|2024-07-23 09:57:50|7667|7655|7668.3|7656.3|7668.3|7656.3|7667|7655|0
1721728680000|2024-07-23 09:58:00|7665.9|7657.9|7662|7650|7665.9|7657.9|7661.9|7649.9|1
1721728690000|2024-07-23 09:58:10|7659.5|7651.5|7657.7|7649.7|7661.5|7651.5|7657.7|7649.5|1
1721728700000|2024-07-23 09:58:20|7656.5|7650.5|7656.5|7650.5|7656.5|7650.5|7656.5|7650.5|0
1721728710000|2024-07-23 09:58:30|7656.2|7650.2|7663.3|7651.3|7663.3|7651.3|7656.2|7648.7|2
1721728720000|2024-07-23 09:58:40|7665.7|7653.7|7665.8|7653.8|7667.2|7655.2|7665.2|7653.2|1
1721728730000|2024-07-23 09:58:50|7664.8|7652.8|7664.2|7652.2|7664.8|7652.8|7664.2|7652.2|0
1721728740000|2024-07-23 09:59:00|7664.4|7652.4|7664.7|7652.7|7664.7|7652.7|7664.4|7652.4|0
1721728750000|2024-07-23 09:59:10|7667.2|7655.2|7663.2|7651.2|7667.2|7655.2|7663.2|7651.2|10
1721728760000|2024-07-23 09:59:20|7664|7652|7662.2|7650.2|7664|7652|7662.2|7650.2|4
1721728770000|2024-07-23 09:59:30|7661.6|7649.6|7657.1|7651.1|7661.6|7651.1|7657.1|7648.6|4
1721728780000|2024-07-23 09:59:40|7658|7650|7656|7650|7661.2|7651.2|7656|7649.2|0
1721728800000|2024-07-23 10:00:00|7661.8|7649.8|7660.6|7648.6|7661.8|7649.8|7660.6|7648.6|8
1721728810000|2024-07-23 10:00:10|7661.2|7649.2|7662.7|7654.7|7662.7|7654.7|7660.7|7648.7|1
1721728820000|2024-07-23 10:00:20|7662.9|7654.9|7669.3|7657.3|7669.3|7657.3|7662.7|7654.7|1
1721728830000|2024-07-23 10:00:30|7669.9|7657.9|7669.9|7657.9|7669.9|7657.9|7669.9|7657.9|0
1721728850000|2024-07-23 10:00:50|7677.8|7665.8|7680.5|7668.5|7680.5|7668.5|7677.3|7665.3|4
1721728860000|2024-07-23 10:01:00|7681.5|7669.5|7683.2|7671.2|7683.4|7671.4|7681.5|7669.5|0
1721728870000|2024-07-23 10:01:10|7682.9|7670.9|7682.4|7670.4|7682.9|7670.9|7682.4|7670.4|0
1721728880000|2024-07-23 10:01:20|7682.3|7670.3|7684.5|7672.5|7684.5|7672.5|7682.3|7670.3|1
1721728890000|2024-07-23 10:01:30|7684.8|7672.8|7691.1|7679.1|7691.1|7679.1|7684.8|7672.8|2
1721728910000|2024-07-23 10:01:50|7687.3|7679.3|7687.3|7679.3|7687.3|7679.3|7687.3|7679.3|0
1721728920000|2024-07-23 10:02:00|7686.1|7678.1|7690.7|7678.7|7690.7|7678.7|7686.1|7678.1|1
1721728930000|2024-07-23 10:02:10|7691|7679|7691|7679|7691|7679|7691|7679|0
1721728940000|2024-07-23 10:02:20|7691.2|7679.2|7692.8|7680.8|7692.8|7680.8|7691.2|7679.2|1
1721728950000|2024-07-23 10:02:30|7693.2|7681.2|7693.2|7681.2|7693.2|7681.2|7693.2|7681.2|0
1721728980000|2024-07-23 10:03:00|7702.6|7690.6|7702.6|7690.6|7702.6|7690.6|7702.6|7690.6|1
1721728990000|2024-07-23 10:03:10|7702.4|7690.4|7686.5|7674.5|7702.4|7690.4|7686.5|7674.5|2
1721729000000|2024-07-23 10:03:20|7685.2|7673.2|7686.5|7674.5|7686.5|7674.5|7683.5|7671.5|0
1721729040000|2024-07-23 10:04:00|7693.4|7681.4|7693.4|7681.4|7693.4|7681.4|7693.4|7681.4|2
1721729050000|2024-07-23 10:04:10|7694|7682|7693.8|7681.8|7694|7682|7693.8|7681.8|0
1721729060000|2024-07-23 10:04:20|7693.6|7681.6|7695.3|7683.3|7695.3|7683.3|7693.3|7681.3|0
1721729070000|2024-07-23 10:04:30|7695.1|7683.1|7694.5|7682.5|7695.1|7683.1|7694.5|7682.5|0
1721729090000|2024-07-23 10:04:50|7697.3|7685.3|7696|7684|7697.3|7685.3|7696|7684|0
1721729100000|2024-07-23 10:05:00|7695.5|7683.5|7694.5|7682.5|7695.5|7683.5|7694.5|7682.5|0
1721729110000|2024-07-23 10:05:10|7695.8|7683.8|7698.1|7686.1|7698.1|7686.1|7695.8|7683.8|0
1721729120000|2024-07-23 10:05:20|7695.5|7683.5|7695.6|7683.6|7695.6|7683.6|7693|7681|1
1721729140000|2024-07-23 10:05:40|7695.1|7683.1|7695.3|7683.3|7695.3|7683.3|7695.1|7683.1|0
1721729160000|2024-07-23 10:06:00|7694.8|7682.8|7694.5|7682.5|7694.8|7682.8|7694.5|7682.5|0
1721729190000|2024-07-23 10:06:30|7694.3|7682.3|7694.5|7682.5|7694.5|7682.5|7694.3|7682.3|0
1721729200000|2024-07-23 10:06:40|7694.3|7682.3|7694.8|7682.8|7694.8|7682.8|7694.2|7682.2|0
1721729210000|2024-07-23 10:06:50|7696.1|7684.1|7696.1|7684.1|7696.1|7684.1|7696.1|7684.1|0
1721729220000|2024-07-23 10:07:00|7695.8|7683.8|7694.8|7682.8|7695.8|7683.8|7694.8|7682.8|0
1721729230000|2024-07-23 10:07:10|7694.5|7682.5|7694.5|7682.5|7694.5|7682.5|7694.5|7682.5|0
1721729240000|2024-07-23 10:07:20|7694.3|7682.3|7693.8|7681.8|7694.3|7682.3|7693.8|7681.8|0
1721729250000|2024-07-23 10:07:30|7693.5|7681.5|7693.5|7681.5|7693.5|7681.5|7693.5|7681.5|0
1721729310000|2024-07-23 10:08:30|7693.3|7681.3|7693.2|7681.2|7693.3|7681.3|7693.2|7681.2|0
1721729320000|2024-07-23 10:08:40|7694.4|7682.4|7694.4|7682.4|7694.4|7682.4|7694.4|7682.4|0
1721729340000|2024-07-23 10:09:00|7693.8|7681.8|7693.5|7681.5|7693.8|7681.8|7693.5|7681.5|0
1721729400000|2024-07-23 10:10:00|7693.2|7681.2|7693.2|7681.2|7693.3|7681.3|7693.2|7681.2|0
1721729410000|2024-07-23 10:10:10|7693.3|7681.3|7693.8|7681.8|7693.8|7681.8|7693|7681|0
1721729430000|2024-07-23 10:10:30|7693.7|7681.7|7693.5|7681.5|7693.7|7681.7|7693.2|7681.2|0
1721729440000|2024-07-23 10:10:40|7693.2|7681.2|7693.2|7681.2|7693.2|7681.2|7693.2|7681.2|0
1721729460000|2024-07-23 10:11:00|7693|7681|7693.2|7681.2|7693.2|7681.2|7693|7681|0
1721729480000|2024-07-23 10:11:20|7677.6|7665.6|7679.1|7667.1|7679.1|7667.1|7676|7664|2
1721729490000|2024-07-23 10:11:30|7679.3|7667.3|7679.3|7667.3|7679.3|7667.3|7679.3|7667.3|0
1721729500000|2024-07-23 10:11:40|7677.8|7665.8|7675.7|7663.7|7677.8|7665.8|7675.7|7663.7|0
1721729510000|2024-07-23 10:11:50|7675.5|7663.5|7675.5|7663.5|7675.5|7663.5|7675.1|7663.1|0
1721729520000|2024-07-23 10:12:00|7675.1|7663.1|7675.9|7663.9|7675.9|7663.9|7675.1|7663.1|1
1721729530000|2024-07-23 10:12:10|7674.9|7662.9|7675.1|7663.1|7675.1|7663.1|7674.9|7662.9|0
1721729550000|2024-07-23 10:12:30|7675.4|7663.4|7676.7|7664.7|7676.7|7664.7|7675.4|7663.4|0
1721729560000|2024-07-23 10:12:40|7676.1|7664.1|7676.1|7664.1|7676.1|7664.1|7676.1|7664.1|0
1721729570000|2024-07-23 10:12:50|7674.8|7662.8|7672.5|7660.5|7674.8|7662.8|7672.5|7660.5|0
1721729580000|2024-07-23 10:13:00|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|0
1721729600000|2024-07-23 10:13:20|7672.7|7660.7|7672|7660|7672.7|7660.7|7672|7660|0
1721729610000|2024-07-23 10:13:30|7670.3|7658.3|7672.7|7660.7|7672.7|7660.7|7670.3|7658.3|0
1721729620000|2024-07-23 10:13:40|7672.2|7660.2|7671.9|7659.9|7672.4|7660.4|7671.6|7659.6|0
1721729630000|2024-07-23 10:13:50|7672.1|7660.1|7671.3|7659.3|7672.1|7660.1|7671.3|7659.3|0
1721729640000|2024-07-23 10:14:00|7671.5|7659.5|7671|7659|7671.5|7659.5|7671|7659|0
1721729650000|2024-07-23 10:14:10|7670.8|7658.8|7676.2|7664.2|7676.2|7664.2|7670.5|7658.5|0
1721729670000|2024-07-23 10:14:30|7676|7664|7676|7664|7676|7664|7676|7664|0
1721729690000|2024-07-23 10:14:50|7672|7660|7668.2|7656.2|7672|7660|7668.2|7656.2|0
1721729700000|2024-07-23 10:15:00|7665.6|7653.6|7665.4|7653.4|7665.7|7653.7|7665.4|7653.4|0
1721729720000|2024-07-23 10:15:20|7665.2|7653.2|7665.2|7653.2|7665.2|7653.2|7665.2|7653.2|0
1721729730000|2024-07-23 10:15:30|7665.4|7653.4|7665.4|7653.4|7665.4|7653.4|7665.4|7653.4|0
1721729750000|2024-07-23 10:15:50|7666.3|7654.3|7668.4|7656.4|7668.4|7656.4|7666.3|7654.3|0
1721729770000|2024-07-23 10:16:10|7668.1|7656.1|7668.1|7656.1|7668.1|7656.1|7668.1|7656.1|0
1721729880000|2024-07-23 10:18:00|7667.7|7655.7|7667.7|7655.7|7667.9|7655.9|7667.7|7655.7|0
1721729910000|2024-07-23 10:18:30|7667.5|7655.5|7666.9|7654.9|7667.5|7655.5|7666.9|7654.9|0
1721729920000|2024-07-23 10:18:40|7666.5|7654.5|7666.5|7654.5|7666.5|7654.5|7666.5|7654.5|0
1721729940000|2024-07-23 10:19:00|7666.4|7654.4|7666.7|7654.7|7666.7|7654.7|7666.4|7654.4|0
1721729980000|2024-07-23 10:19:40|7666.6|7654.6|7666.6|7654.6|7666.6|7654.6|7666.6|7654.6|0
1721730080000|2024-07-23 10:21:20|7655.3|7643.3|7653|7641|7655.3|7643.3|7652.8|7640.8|17
1721730090000|2024-07-23 10:21:30|7648.6|7642.6|7653.1|7641.1|7653.3|7642.6|7647.1|7638.5|11
1721730120000|2024-07-23 10:22:00|7652.3|7640.3|7652.1|7640.1|7652.3|7640.3|7652.1|7640.1|0
1721730130000|2024-07-23 10:22:10|7651.8|7639.8|7650.8|7638.8|7652.1|7640.1|7650.8|7638.8|1
1721730150000|2024-07-23 10:22:30|7651.9|7639.9|7651.9|7639.9|7651.9|7639.9|7651.9|7639.9|0
1721730160000|2024-07-23 10:22:40|7655.5|7643.5|7660.9|7648.9|7660.9|7648.9|7655.5|7643.5|2
1721730180000|2024-07-23 10:23:00|7660|7648|7652.6|7640.6|7660|7648|7652.6|7640.6|4
1721730190000|2024-07-23 10:23:10|7652.3|7640.3|7652.8|7640.8|7652.8|7640.8|7651.9|7639.9|1
1721730200000|2024-07-23 10:23:20|7652.5|7640.5|7652.2|7640.2|7652.5|7640.5|7652.2|7640.2|1
1721730210000|2024-07-23 10:23:30|7651.9|7639.9|7651.9|7639.9|7651.9|7639.9|7651.9|7639.9|0
1721730240000|2024-07-23 10:24:00|7651.3|7639.3|7653.3|7641.3|7654.2|7642.2|7651.3|7639.3|2
1721730250000|2024-07-23 10:24:10|7652.8|7640.8|7651.5|7639.5|7652.8|7640.8|7651.5|7639.5|0
1721730290000|2024-07-23 10:24:50|7651.4|7639.4|7652|7640|7652|7640|7651.4|7639.4|0
1721730300000|2024-07-23 10:25:00|7652.3|7640.3|7652.3|7640.3|7652.3|7640.3|7652.3|7640.3|0
1721730310000|2024-07-23 10:25:10|7652.2|7640.2|7652.2|7640.2|7652.2|7640.2|7652|7640|0
1721730320000|2024-07-23 10:25:20|7652|7640|7651.5|7639.5|7652|7640|7651.5|7639.5|0
1721730340000|2024-07-23 10:25:40|7652.1|7640.1|7653|7641|7653|7641|7652.1|7640.1|0
1721730350000|2024-07-23 10:25:50|7651.7|7639.7|7651.5|7639.5|7651.7|7639.7|7651.5|7639.5|0
1721730360000|2024-07-23 10:26:00|7650.6|7638.6|7650.6|7638.6|7650.6|7638.6|7650.6|7638.6|0
1721730370000|2024-07-23 10:26:10|7650.8|7638.8|7651.1|7639.1|7651.1|7639.1|7650.8|7638.8|0
1721730380000|2024-07-23 10:26:20|7655.7|7643.7|7653.6|7641.6|7655.7|7643.7|7653.6|7641.6|2
1721730390000|2024-07-23 10:26:30|7653.4|7641.4|7652.9|7640.9|7653.4|7641.4|7652.9|7640.9|0
1721730400000|2024-07-23 10:26:40|7652.6|7640.6|7650|7638|7652.6|7640.6|7650|7638|5
1721730410000|2024-07-23 10:26:50|7650.5|7638.5|7651.1|7639.1|7651.1|7639.1|7650.5|7638.5|0
1721730440000|2024-07-23 10:27:20|7649.4|7637.4|7649.3|7637.3|7649.5|7637.5|7649.3|7637.3|19
1721730480000|2024-07-23 10:28:00|7649.5|7637.5|7648.8|7636.8|7649.5|7637.5|7648.8|7636.8|0
1721730490000|2024-07-23 10:28:10|7648.6|7636.6|7649.5|7637.5|7650.2|7638.2|7644.1|7636.1|0
1721730500000|2024-07-23 10:28:20|7650|7638|7651.9|7639.9|7651.9|7639.9|7650|7638|0
1721730510000|2024-07-23 10:28:30|7652.8|7640.8|7652.8|7640.8|7652.8|7640.8|7652.8|7640.8|0
1721730520000|2024-07-23 10:28:40|7652.7|7640.7|7652.7|7640.7|7652.7|7640.7|7652.7|7640.7|0
1721730530000|2024-07-23 10:28:50|7648.2|7636.2|7630.9|7618.9|7649.3|7637.3|7630.2|7618.2|20
1721730540000|2024-07-23 10:29:00|7631.2|7619.2|7632.9|7620.9|7635.4|7623.4|7630.9|7618.9|3
1721730550000|2024-07-23 10:29:10|7632.5|7620.5|7632.5|7620.5|7632.5|7620.5|7632.5|7620.5|2
1721730560000|2024-07-23 10:29:20|7632.7|7620.7|7632.7|7620.7|7632.7|7620.7|7631.9|7619.9|1
1721730570000|2024-07-23 10:29:30|7632.9|7620.9|7630.6|7618.6|7632.9|7620.9|7629.7|7617.7|5
1721730580000|2024-07-23 10:29:40|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|0
1721730590000|2024-07-23 10:29:50|7632|7620|7638.1|7626.1|7643|7631|7632|7620|14
1721730600000|2024-07-23 10:30:00|7639|7627|7644.2|7632.2|7644.2|7632.2|7639|7627|0
1721730610000|2024-07-23 10:30:10|7644.6|7632.6|7645.9|7633.9|7645.9|7633.9|7644.6|7632.6|1
1721730630000|2024-07-23 10:30:30|7646.2|7634.2|7648|7636|7648|7636|7646.2|7634.2|0
1721730640000|2024-07-23 10:30:40|7648.3|7636.3|7650.8|7638.8|7650.8|7638.8|7648.3|7636.3|1
1721730650000|2024-07-23 10:30:50|7650.3|7638.3|7648.6|7636.6|7650.3|7638.3|7648.6|7636.6|0
1721730660000|2024-07-23 10:31:00|7646.8|7634.8|7646.8|7634.8|7646.8|7634.8|7646.8|7634.8|0
1721730670000|2024-07-23 10:31:10|7645.5|7633.5|7645.5|7633.5|7645.5|7633.5|7645.5|7633.5|0
1721730690000|2024-07-23 10:31:30|7647.3|7635.3|7645.5|7633.5|7647.3|7635.3|7645|7633|0
1721730710000|2024-07-23 10:31:50|7644.4|7632.4|7644|7632|7644.4|7632.4|7644|7632|1
1721730720000|2024-07-23 10:32:00|7644.6|7632.6|7644.6|7632.6|7644.6|7632.6|7644.6|7632.6|0
1721730730000|2024-07-23 10:32:10|7645.4|7633.4|7645.7|7633.7|7645.7|7633.7|7645.4|7633.4|0
1721730760000|2024-07-23 10:32:40|||||||||1
1721730780000|2024-07-23 10:33:00|7648.2|7636.2|7646.3|7634.3|7649.4|7637.4|7645.8|7633.8|0
1721730810000|2024-07-23 10:33:30|7646.6|7634.6|7646.6|7634.6|7646.6|7634.6|7646.6|7634.6|0
1721730860000|2024-07-23 10:34:20|7644.8|7632.8|7644.8|7632.8|7644.8|7632.8|7644.8|7632.8|0
1721730870000|2024-07-23 10:34:30|7641.9|7629.9|7637.6|7625.6|7641.9|7629.9|7637.6|7625.6|0
1721730890000|2024-07-23 10:34:50|7635.8|7623.8|7637.7|7625.7|7637.7|7625.7|7635.3|7623.3|1
1721730900000|2024-07-23 10:35:00|7637.5|7625.5|7637.5|7625.5|7637.5|7625.5|7637.5|7625.5|0
1721730920000|2024-07-23 10:35:20|7637|7625|7637|7625|7637|7625|7637|7625|0
1721730940000|2024-07-23 10:35:40|7637.7|7625.7|7637.7|7625.7|7637.7|7625.7|7637.7|7625.7|0
1721730950000|2024-07-23 10:35:50|7637.1|7625.1|7634|7622|7637.1|7625.1|7634|7622|1
1721730960000|2024-07-23 10:36:00|7634.2|7622.2|7634.2|7622.2|7634.2|7622.2|7634.2|7622.2|0
1721730970000|2024-07-23 10:36:10|7640.3|7628.3|7648.8|7636.8|7648.8|7636.8|7640.3|7628.3|2
1721730980000|2024-07-23 10:36:20|7649.3|7637.3|7648.9|7636.9|7649.3|7637.3|7648.3|7636.3|0
1721730990000|2024-07-23 10:36:30|7648.3|7636.3|7648.3|7636.3|7648.3|7636.3|7648.3|7636.3|0
1721731000000|2024-07-23 10:36:40|7648.1|7636.1|7648.3|7636.3|7648.3|7636.3|7647.8|7635.8|0
1721731080000|2024-07-23 10:38:00|7648.8|7636.8|7650.4|7638.4|7650.4|7638.4|7648.6|7636.6|0
1721731090000|2024-07-23 10:38:10|7651.3|7639.3|7661|7649|7661.2|7649.2|7651.3|7639.3|2
1721731100000|2024-07-23 10:38:20|7661.2|7649.2|7668.2|7656.2|7668.2|7656.2|7657.7|7647.2|1
1721731110000|2024-07-23 10:38:30|7668.8|7656.8|7668.8|7656.8|7668.8|7656.8|7668.8|7656.8|0
1721731160000|2024-07-23 10:39:20|7667.7|7655.7|7667.7|7655.7|7667.7|7655.7|7667.7|7655.7|0
1721731180000|2024-07-23 10:39:40|7668.3|7656.3|7668.7|7656.7|7668.7|7656.7|7668.3|7656.3|0
1721731260000|2024-07-23 10:41:00|7668.4|7656.4|7666.9|7654.9|7668.4|7656.4|7666.9|7654.9|0
1721731270000|2024-07-23 10:41:10|7666.4|7654.4|7666.4|7654.4|7666.4|7654.4|7666.4|7654.4|0
1721731290000|2024-07-23 10:41:30|7666.6|7654.6|7666.6|7654.6|7666.6|7654.6|7666.6|7654.6|0
1721731300000|2024-07-23 10:41:40|7666.8|7654.8|7666.8|7654.8|7666.8|7654.8|7666.8|7654.8|0
1721731320000|2024-07-23 10:42:00|7670.6|7658.6|7682.2|7670.2|7682.2|7670.2|7670.6|7658.6|6
1721731340000|2024-07-23 10:42:20|7683.8|7671.8|7683|7671|7684.2|7672.2|7682.8|7670.8|0
1721731350000|2024-07-23 10:42:30|7683.3|7671.3|7682.4|7670.4|7683.3|7671.3|7682.4|7670.4|0
1721731360000|2024-07-23 10:42:40|7680.8|7668.8|7681.3|7669.3|7681.3|7669.3|7680.5|7668.5|0
1721731370000|2024-07-23 10:42:50|7681.6|7669.6|7681.6|7669.6|7681.6|7669.6|7681.6|7669.6|0
1721731380000|2024-07-23 10:43:00|7681.8|7669.8|7681.6|7669.6|7681.8|7669.8|7681.6|7669.6|0
1721731450000|2024-07-23 10:44:10|7681.4|7669.4|7680.6|7668.6|7681.4|7669.4|7680.6|7668.6|0
1721731470000|2024-07-23 10:44:30|7680.3|7668.3|7680.3|7668.3|7680.3|7668.3|7680.3|7668.3|0
1721731540000|2024-07-23 10:45:40|7681.5|7669.5|7681.7|7669.7|7681.7|7669.7|7681.5|7669.5|0
1721731560000|2024-07-23 10:46:00|7681.9|7669.9|7683.2|7671.2|7683.2|7671.2|7681.7|7669.7|0
1721731570000|2024-07-23 10:46:10|7682.9|7670.9|7682.9|7670.9|7682.9|7670.9|7682.9|7670.9|0
1721731580000|2024-07-23 10:46:20|7682.7|7670.7|7682.7|7670.7|7682.7|7670.7|7682.7|7670.7|0
1721731590000|2024-07-23 10:46:30|7683.3|7671.3|7683.3|7671.3|7683.3|7671.3|7683.3|7671.3|0
1721731600000|2024-07-23 10:46:40|7683.9|7671.9|7683.9|7671.9|7683.9|7671.9|7683.9|7671.9|0
1721731620000|2024-07-23 10:47:00|7683.7|7671.7|7684.2|7672.2|7684.2|7672.2|7683.7|7671.7|0
1721731630000|2024-07-23 10:47:10|7683.4|7671.4|7683.6|7671.6|7683.6|7671.6|7683.4|7671.4|0
1721731660000|2024-07-23 10:47:40|7684|7672|7684|7672|7684|7672|7684|7672|0
1721731680000|2024-07-23 10:48:00|7683.6|7671.6|7683.6|7671.6|7683.6|7671.6|7683.4|7671.4|0
1721731700000|2024-07-23 10:48:20|7684.2|7672.2|7683.9|7671.9|7684.2|7672.2|7683.7|7671.7|0
1721731710000|2024-07-23 10:48:30|7684.2|7672.2|7684.2|7672.2|7684.2|7672.2|7684.2|7672.2|0
1721731780000|2024-07-23 10:49:40|7684.4|7672.4|7683.2|7671.2|7684.4|7672.4|7683.2|7671.2|0
1721731840000|2024-07-23 10:50:40|7682.7|7670.7|7682.7|7670.7|7682.7|7670.7|7682.7|7670.7|0
1721731850000|2024-07-23 10:50:50|7683.2|7671.2|7682.7|7670.7|7683.2|7671.2|7682.7|7670.7|0
1721731870000|2024-07-23 10:51:10|7663.1|7651.1|7667.3|7655.3|7667.3|7655.3|7663.1|7651.1|6
1721731880000|2024-07-23 10:51:20|7666.3|7654.3|7662.9|7650.9|7666.3|7654.3|7662.9|7650.9|1
1721731890000|2024-07-23 10:51:30|7660|7648|7653|7641|7660|7648|7653|7641|0
1721731900000|2024-07-23 10:51:40|7653.1|7641.1|7652.8|7640.8|7653.1|7641.1|7652.8|7640.8|0
1721731910000|2024-07-23 10:51:50|7652.6|7640.6|7652.3|7640.3|7652.6|7640.6|7652.3|7640.3|0
1721731930000|2024-07-23 10:52:10|7652.8|7640.8|7666.3|7654.3|7667.2|7655.2|7652.8|7640.8|2
1721731960000|2024-07-23 10:52:40|7665.8|7653.8|7665.3|7653.3|7665.8|7653.8|7665.3|7653.3|0
1721731970000|2024-07-23 10:52:50|7660.6|7648.6|7660.6|7648.6|7660.6|7648.6|7660.6|7648.6|0
1721731980000|2024-07-23 10:53:00|7660.2|7648.2|7660.4|7648.4|7660.4|7648.4|7660.2|7648.2|0
1721731990000|2024-07-23 10:53:10|7660.2|7648.2|7659.9|7647.9|7660.2|7648.2|7659.9|7647.9|0
1721732000000|2024-07-23 10:53:20|7658.3|7646.3|7658.3|7646.3|7658.3|7646.3|7658.3|7646.3|0
1721732050000|2024-07-23 10:54:10|7657.9|7645.9|7661.5|7649.5|7661.5|7649.5|7657.9|7645.9|0
1721732200000|2024-07-23 10:56:40|7661.2|7649.2|7661.2|7649.2|7661.2|7649.2|7661.2|7649.2|0
1721732220000|2024-07-23 10:57:00|7660.9|7648.9|7660.9|7648.9|7660.9|7648.9|7660.9|7648.9|0
1721732230000|2024-07-23 10:57:10|7660.7|7648.7|7661.1|7649.1|7661.1|7649.1|7660.7|7648.7|0
1721732240000|2024-07-23 10:57:20|7660.9|7648.9|7660.1|7648.1|7660.9|7648.9|7660.1|7648.1|0
1721732270000|2024-07-23 10:57:50|7648|7636|7652.6|7640.6|7653.1|7641.1|7648|7636|1
1721732280000|2024-07-23 10:58:00|7652.4|7640.4|7651.1|7639.1|7652.4|7640.4|7651.1|7639.1|0
1721732290000|2024-07-23 10:58:10|7650.1|7638.1|7650.1|7638.1|7650.1|7638.1|7650.1|7638.1|0
1721732310000|2024-07-23 10:58:30|7650.6|7638.6|7650.4|7638.4|7650.6|7638.6|7650.4|7638.4|0
1721732320000|2024-07-23 10:58:40|7649.9|7637.9|7650.7|7638.7|7650.7|7638.7|7648.1|7636.1|0
1721732340000|2024-07-23 10:59:00|7649.6|7637.6|7649.6|7637.6|7649.6|7637.6|7649.6|7637.6|0
1721732350000|2024-07-23 10:59:10|7649.4|7637.4|7648.6|7636.6|7649.4|7637.4|7648.6|7636.6|0
1721732360000|2024-07-23 10:59:20|7648.4|7636.4|7657.2|7645.2|7660.8|7648.8|7647.6|7635.6|4
1721732400000|2024-07-23 11:00:00|7656.5|7644.5|7655.5|7643.5|7656.5|7644.5|7655.5|7643.5|0
1721732410000|2024-07-23 11:00:10|7653.5|7641.5|7651.6|7639.6|7653.5|7641.5|7651.6|7639.6|0
1721732420000|2024-07-23 11:00:20|7651.2|7639.2|7650.3|7638.3|7651.2|7639.2|7650.3|7638.3|0
1721732480000|2024-07-23 11:01:20|7650.4|7638.4|7650.4|7638.4|7650.4|7638.4|7650.4|7638.4|2
1721732510000|2024-07-23 11:01:50|7650.6|7638.6|7650.6|7638.6|7650.6|7638.6|7650.6|7638.6|1
1721732520000|2024-07-23 11:02:00|7650.3|7638.3|7650.3|7638.3|7650.3|7638.3|7650.3|7638.3|1
1721732590000|2024-07-23 11:03:10|7650|7638|7650|7638|7650|7638|7650|7638|0
1721732640000|2024-07-23 11:04:00|7650.3|7638.3|7649.8|7637.8|7650.3|7638.3|7649.8|7637.8|0
1721732670000|2024-07-23 11:04:30|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|0
1721732700000|2024-07-23 11:05:00|7651|7639|7651.2|7639.2|7651.2|7639.2|7651|7639|0
1721732710000|2024-07-23 11:05:10|7651.5|7639.5|7652.3|7640.3|7652.3|7640.3|7651.3|7639.3|1
1721732720000|2024-07-23 11:05:20|7652.1|7640.1|7670.7|7658.7|7672.7|7660.7|7652.1|7640.1|1
1721732730000|2024-07-23 11:05:30|7672.2|7660.2|7672.2|7660.2|7672.2|7660.2|7672.2|7660.2|0
1721732740000|2024-07-23 11:05:40|7670.8|7658.8|7670.3|7658.3|7670.8|7658.8|7670.3|7658.3|0
1721732750000|2024-07-23 11:05:50|7670.9|7658.9|7670.8|7658.8|7671.8|7659.8|7670.8|7658.8|0
1721732760000|2024-07-23 11:06:00|7670.3|7658.3|7670.9|7658.9|7671.4|7659.4|7669.3|7657.3|1
1721732770000|2024-07-23 11:06:10|7670.6|7658.6|7670.6|7658.6|7670.6|7658.6|7670.6|7658.6|0
1721732780000|2024-07-23 11:06:20|7670.8|7658.8|7685.1|7673.1|7685.1|7673.1|7670.8|7658.8|9
1721732790000|2024-07-23 11:06:30|7684.9|7672.9|7684.9|7672.9|7684.9|7672.9|7684.9|7672.9|0
1721732800000|2024-07-23 11:06:40|7687.8|7675.8|7687.8|7675.8|7687.8|7675.8|7687.8|7675.8|1
1721732820000|2024-07-23 11:07:00|7686.2|7674.2|7678.8|7666.8|7686.2|7674.2|7678.8|7666.8|1
1721732830000|2024-07-23 11:07:10|7679.2|7667.2|7697.8|7685.8|7697.8|7685.8|7679.2|7667.2|3
1721732840000|2024-07-23 11:07:20|7698.2|7686.2|7697.8|7685.8|7698.8|7686.8|7697.2|7685.2|1
1721732850000|2024-07-23 11:07:30|7697.2|7685.2|7697|7685|7697.2|7685.2|7697|7685|2
1721732860000|2024-07-23 11:07:40|7695|7683|7694|7682|7695|7683|7694|7682|0
1721732870000|2024-07-23 11:07:50|7694.4|7682.4|7697.2|7685.2|7697.2|7685.2|7694.4|7682.4|0
1721732900000|2024-07-23 11:08:20|7696.8|7684.8|7697.2|7685.2|7697.2|7685.2|7696.6|7684.6|0
1721732910000|2024-07-23 11:08:30|7697|7685|7697.2|7685.2|7697.2|7685.2|7697|7685|0
1721732950000|2024-07-23 11:09:10|7697.4|7685.4|7697.7|7685.7|7697.7|7685.7|7697.2|7685.2|0
1721733120000|2024-07-23 11:12:00|7697.4|7685.4|7697.2|7685.2|7697.4|7685.4|7697.2|7685.2|0
1721733140000|2024-07-23 11:12:20|7697.6|7685.6|7697.6|7685.6|7697.6|7685.6|7697.4|7685.4|0
1721733160000|2024-07-23 11:12:40|7697.4|7685.4|7697.4|7685.4|7697.4|7685.4|7697.4|7685.4|0
1721733190000|2024-07-23 11:13:10|7697.3|7685.3|7697.3|7685.3|7697.3|7685.3|7697.3|7685.3|0
1721733330000|2024-07-23 11:15:30|7697.6|7685.6|7697.6|7685.6|7697.6|7685.6|7697.6|7685.6|0
1721733380000|2024-07-23 11:16:20|7697.1|7685.1|7697.3|7685.3|7697.3|7685.3|7697.1|7685.1|0
1721733390000|2024-07-23 11:16:30|7697.1|7685.1|7697.1|7685.1|7697.1|7685.1|7697.1|7685.1|0
1721733480000|2024-07-23 11:18:00|7696.5|7684.5|7696.5|7684.5|7696.5|7684.5|7696.5|7684.5|1
1721733490000|2024-07-23 11:18:10|7695|7683|7695|7683|7695|7683|7695|7683|0
1721733550000|2024-07-23 11:19:10|7695.3|7683.3|7695.3|7683.3|7695.3|7683.3|7695.3|7683.3|0
1721733720000|2024-07-23 11:22:00|7695.2|7683.2|7695.2|7683.2|7695.2|7683.2|7695.2|7683.2|0
1721733730000|2024-07-23 11:22:10|7695|7683|7695|7683|7695|7683|7695|7683|0
1721733750000|2024-07-23 11:22:30|7694.9|7682.9|7694.9|7682.9|7694.9|7682.9|7694.9|7682.9|0
1721733860000|2024-07-23 11:24:20|7711.9|7699.9|7714.9|7702.9|7716.1|7704.1|7711.9|7699.9|7
1721733870000|2024-07-23 11:24:30|7715.5|7703.5|7715|7703|7715.5|7703.5|7715|7703|0
1721733880000|2024-07-23 11:24:40|7715.7|7703.7|7714.3|7702.3|7715.7|7703.7|7714.3|7702.3|0
1721733890000|2024-07-23 11:24:50|7714|7702|7713.8|7701.8|7714|7702|7713.8|7701.8|0
1721733900000|2024-07-23 11:25:00|7711.5|7703.5|7711.5|7703.5|7711.5|7703.5|7711.5|7703.5|0
1721733910000|2024-07-23 11:25:10|7711.2|7703.2|7713.5|7701.5|7713.5|7703.2|7711.2|7701.5|0
1721733920000|2024-07-23 11:25:20|7711.5|7703.5|7705.1|7693.1|7711.5|7703.5|7704.2|7692.2|1
1721733930000|2024-07-23 11:25:30|7704.7|7692.7|7702.7|7690.7|7705.3|7693.3|7702.7|7690.7|0
1721733950000|2024-07-23 11:25:50|7701.6|7689.6|7698.3|7686.3|7702.7|7690.7|7697.7|7685.7|0
1721733960000|2024-07-23 11:26:00|7698.7|7686.7|7696.4|7684.4|7701.1|7689.1|7696.4|7684.4|0
1721733970000|2024-07-23 11:26:10|7696|7684|7695.7|7683.7|7696|7684|7695.7|7683.7|0
1721733980000|2024-07-23 11:26:20|7696.3|7684.3|7695.6|7683.6|7696.6|7684.6|7695.6|7683.6|0
1721733990000|2024-07-23 11:26:30|7694.4|7682.4|7700.3|7688.3|7709.2|7697.2|7694.4|7682.4|1
1721734000000|2024-07-23 11:26:40|7699.7|7687.7|7696.4|7684.4|7699.7|7687.7|7696.4|7684.4|0
1721734020000|2024-07-23 11:27:00|7696|7684|7695.4|7683.4|7696|7684|7695.4|7683.4|0
1721734030000|2024-07-23 11:27:10|7694.7|7682.7|7693.4|7681.4|7694.7|7682.7|7693.4|7681.4|0
1721734050000|2024-07-23 11:27:30|7693.1|7681.1|7696.7|7684.7|7697.2|7685.2|7689.3|7681.1|1
1721734060000|2024-07-23 11:27:40|7696.4|7684.4|7694.4|7682.4|7696.4|7684.4|7694.4|7682.4|0
1721734070000|2024-07-23 11:27:50|7694.6|7682.6|7693.4|7681.4|7694.6|7682.6|7693.4|7681.4|0
1721734080000|2024-07-23 11:28:00|7690.7|7682.7|7690.7|7682.7|7690.7|7682.7|7690.7|7682.7|0
1721734090000|2024-07-23 11:28:10|7692.6|7680.6|7690.1|7682.1|7692.6|7682.4|7690.1|7680.6|0
1721734100000|2024-07-23 11:28:20|7691.6|7683.6|7693.6|7681.6|7695.6|7683.6|7691.6|7681.6|1
1721734110000|2024-07-23 11:28:30|7697.1|7685.1|7697.1|7685.1|7697.1|7685.1|7697.1|7685.1|0
1721734120000|2024-07-23 11:28:40|7696.5|7684.5|7696.5|7684.5|7696.5|7684.5|7696.5|7684.5|0
1721734180000|2024-07-23 11:29:40|7704.4|7692.4|7707.5|7695.5|7708.9|7696.9|7704.4|7692.4|0
1721734190000|2024-07-23 11:29:50|7707|7695|7706.6|7694.6|7707|7695|7706.6|7694.6|0
1721734200000|2024-07-23 11:30:00|7706.9|7694.9|7701.9|7689.9|7707.1|7695.1|7701.9|7689.9|0
1721734210000|2024-07-23 11:30:10|7700.5|7688.5|7700.5|7688.5|7700.5|7688.5|7700.5|7688.5|0
1721734220000|2024-07-23 11:30:20|7702.3|7690.3|7705|7693|7705|7693|7702.3|7690.3|0
1721734230000|2024-07-23 11:30:30|7704.7|7692.7|7704.7|7692.7|7704.7|7692.7|7704.7|7692.7|0
1721734240000|2024-07-23 11:30:40|7704.4|7692.4|7704.4|7692.4|7704.4|7692.4|7704.4|7692.4|0
1721734260000|2024-07-23 11:31:00|7704.7|7692.7|7704.4|7692.4|7704.7|7692.7|7704.4|7692.4|1
1721734270000|2024-07-23 11:31:10|7705.6|7693.6|7705.6|7693.6|7705.6|7693.6|7705.6|7693.6|0
1721734300000|2024-07-23 11:31:40|7705|7693|7705|7693|7705|7693|7705|7693|0
1721734320000|2024-07-23 11:32:00|7704.7|7692.7|7704.7|7692.7|7704.7|7692.7|7704.7|7692.7|0
1721734350000|2024-07-23 11:32:30|7705|7693|7705|7693|7705|7693|7705|7693|0
1721734390000|2024-07-23 11:33:10|7704.9|7692.9|7704.9|7692.9|7704.9|7692.9|7704.9|7692.9|0
1721734400000|2024-07-23 11:33:20|7704.3|7692.3|7704.1|7692.1|7704.3|7692.3|7704.1|7692.1|16
1721734410000|2024-07-23 11:33:30|7704.4|7692.4|7704.4|7692.4|7704.4|7692.4|7704.4|7692.4|0
1721734420000|2024-07-23 11:33:40|7704.1|7692.1|7704.3|7692.3|7704.3|7692.3|7704.1|7692.1|0
1721734430000|2024-07-23 11:33:50|7704.1|7692.1|7704|7692|7704.1|7692.1|7704|7692|0
1721734440000|2024-07-23 11:34:00|7703.8|7691.8|7716.5|7704.5|7717.3|7705.3|7703.5|7691.5|1
1721734450000|2024-07-23 11:34:10|7716.2|7704.2|7716.2|7704.2|7716.2|7704.2|7716.2|7704.2|0
1721734460000|2024-07-23 11:34:20|7715.2|7703.2|7711.3|7699.3|7715.2|7703.2|7710.4|7698.4|0
1721734470000|2024-07-23 11:34:30|7712.7|7700.7|7718|7706|7722|7710.9|7712.7|7700.7|2
1721734480000|2024-07-23 11:34:40|7717.4|7705.4|7717.4|7705.4|7720.1|7708.1|7717.2|7705.2|1
1721734490000|2024-07-23 11:34:50|7717.8|7705.8|7723.4|7711.4|7723.4|7711.4|7717.8|7705.8|0
1721734500000|2024-07-23 11:35:00|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|0
1721734510000|2024-07-23 11:35:10|7723.1|7711.1|7722.2|7710.2|7723.1|7711.1|7722.2|7710.2|0
1721734560000|2024-07-23 11:36:00|7726.6|7714.6|7726.6|7714.6|7726.6|7714.6|7726.6|7714.6|1
1721734570000|2024-07-23 11:36:10|7727.2|7715.2|7728.2|7716.2|7728.2|7716.2|7727.2|7715.2|0
1721734590000|2024-07-23 11:36:30|7733.9|7721.9|7733.7|7721.7|7734.9|7722.9|7733.7|7721.7|3
1721734600000|2024-07-23 11:36:40|7733.4|7721.4|7733.4|7721.4|7733.4|7721.4|7733.4|7721.4|0
1721734620000|2024-07-23 11:37:00|7734.4|7722.4|7734.4|7722.4|7734.4|7722.4|7734.4|7722.4|1
1721734630000|2024-07-23 11:37:10|7734.6|7722.6|7731.8|7719.8|7734.6|7722.6|7731.8|7719.8|0
1721734650000|2024-07-23 11:37:30|7731.5|7719.5|7731.5|7719.5|7731.5|7719.5|7731.5|7719.5|0
1721734690000|2024-07-23 11:38:10|7731.3|7719.3|7731|7719|7731.3|7719.3|7731|7719|0
1721734700000|2024-07-23 11:38:20|7731.4|7719.4|7731.4|7719.4|7731.4|7719.4|7731.4|7719.4|1
1721734710000|2024-07-23 11:38:30|7732.3|7720.3|7732.1|7720.1|7732.3|7720.3|7731.9|7719.9|0
1721734720000|2024-07-23 11:38:40|7731.8|7719.8|7731.8|7719.8|7732.3|7720.3|7731.6|7719.6|0
1721734730000|2024-07-23 11:38:50|7731.6|7719.6|7731.8|7719.8|7732.3|7720.3|7731.6|7719.6|0
1721734740000|2024-07-23 11:39:00|7731.6|7719.6|7731.6|7719.6|7732|7720|7731.6|7719.6|0
1721734750000|2024-07-23 11:39:10|7731.5|7719.5|7731.5|7719.5|7731.5|7719.5|7731.5|7719.5|0
1721734800000|2024-07-23 11:40:00|7730.2|7718.2|7730|7718|7730.2|7718.2|7730|7718|0
1721734810000|2024-07-23 11:40:10|7729.7|7717.7|7745.8|7733.8|7746.3|7734.3|7729.7|7717.7|3
1721734820000|2024-07-23 11:40:20|7744.7|7732.7|7744.6|7732.6|7744.7|7732.7|7744.4|7732.4|1
1721734840000|2024-07-23 11:40:40|7744.8|7732.8|7740.5|7728.5|7744.8|7732.8|7740.5|7728.5|0
1721734850000|2024-07-23 11:40:50|7738.2|7726.2|7733.4|7721.4|7738.2|7726.2|7733.4|7721.4|0
1721734860000|2024-07-23 11:41:00|7733.7|7721.7|7732.4|7720.4|7733.7|7721.7|7732.4|7720.4|0
1721734870000|2024-07-23 11:41:10|7732.1|7720.1|7731.1|7719.1|7732.1|7720.1|7731.1|7719.1|0
1721734900000|2024-07-23 11:41:40|7729.7|7717.7|7730.6|7718.6|7730.6|7718.6|7729.1|7717.1|2
1721734920000|2024-07-23 11:42:00|7738.1|7726.1|7736.6|7724.6|7741.1|7729.1|7736.6|7724.6|1
1721734930000|2024-07-23 11:42:10|7735.1|7723.1|7729.6|7717.6|7735.1|7723.1|7729.6|7717.6|0
1721734950000|2024-07-23 11:42:30|7729|7717|7729.6|7717.6|7730.6|7718.6|7728.1|7716.1|2
1721734960000|2024-07-23 11:42:40|7730.1|7718.1|7732.3|7720.3|7732.3|7720.3|7730.1|7718.1|3
1721734970000|2024-07-23 11:42:50|7731.6|7719.6|7730.8|7718.8|7731.6|7719.6|7730.8|7718.8|0
1721734980000|2024-07-23 11:43:00|7731.1|7719.1|7739|7727|7739|7727|7730.7|7718.7|1
1721734990000|2024-07-23 11:43:10|7738.7|7726.7|7739.2|7727.2|7739.2|7727.2|7738.7|7726.7|0
1721735010000|2024-07-23 11:43:30|7740|7728|7740|7728|7740|7728|7740|7728|0
1721735050000|2024-07-23 11:44:10|7740.5|7728.5|7740.5|7728.5|7740.5|7728.5|7740.5|7728.5|1
1721735060000|2024-07-23 11:44:20|7740.7|7728.7|7740.2|7728.2|7740.7|7728.7|7740|7728|1
1721735070000|2024-07-23 11:44:30|7739.7|7727.7|7739.7|7727.7|7739.7|7727.7|7739.7|7727.7|0
1721735110000|2024-07-23 11:45:10|7739.9|7727.9|7739.9|7727.9|7739.9|7727.9|7739.9|7727.9|0
1721735120000|2024-07-23 11:45:20|7739.7|7727.7|7739.9|7727.9|7739.9|7727.9|7739.7|7727.7|0
1721735140000|2024-07-23 11:45:40|7739.7|7727.7|7739.4|7727.4|7739.9|7727.9|7739.4|7727.4|3
1721735150000|2024-07-23 11:45:50|7739.1|7727.1|7739.1|7727.1|7739.1|7727.1|7739.1|7727.1|0
1721735160000|2024-07-23 11:46:00|7739.4|7727.4|7739.4|7727.4|7739.4|7727.4|7739.4|7727.4|0
1721735170000|2024-07-23 11:46:10|7739.6|7727.6|7739.6|7727.6|7739.6|7727.6|7739.6|7727.6|0
1721735180000|2024-07-23 11:46:20|7739.4|7727.4|7739.6|7727.6|7739.6|7727.6|7739.4|7727.4|0
1721735190000|2024-07-23 11:46:30|7741.5|7729.5|7743|7731|7743|7731|7741.5|7729.5|0
1721735200000|2024-07-23 11:46:40|7743.5|7731.5|7742.7|7730.7|7743.5|7731.5|7742.7|7730.7|0
1721735310000|2024-07-23 11:48:30|7742.4|7730.4|7742.4|7730.4|7742.4|7730.4|7742.4|7730.4|1
1721735320000|2024-07-23 11:48:40|7766.2|7754.2|7764.2|7752.2|7766.2|7754.2|7758.2|7746.2|3
1721735330000|2024-07-23 11:48:50|7764|7752|7767.7|7755.7|7767.7|7755.7|7763.2|7751.2|3
1721735340000|2024-07-23 11:49:00|7767.4|7755.4|7769.6|7757.6|7769.6|7757.6|7766.9|7754.9|2
1721735360000|2024-07-23 11:49:20|7768.8|7756.8|7767.6|7755.6|7768.8|7756.8|7767.6|7755.6|0
1721735370000|2024-07-23 11:49:30|7767.3|7755.3|7760.8|7748.8|7767.3|7755.3|7760.5|7748.5|0
1721735380000|2024-07-23 11:49:40|7760.5|7748.5|7760.2|7748.2|7761.3|7749.3|7760.2|7748.2|2
1721735390000|2024-07-23 11:49:50|7758.7|7746.7|7758.4|7746.4|7759.8|7747.8|7758.4|7746.4|1
1721735400000|2024-07-23 11:50:00|7758.2|7746.2|7755.9|7743.9|7758.2|7746.2|7755.9|7743.9|0
1721735410000|2024-07-23 11:50:10|7756.3|7744.3|7755.1|7743.1|7756.3|7744.3|7754.9|7742.9|0
1721735430000|2024-07-23 11:50:30|7754.9|7742.9|7776.2|7764.2|7778.2|7766.2|7754.9|7742.9|17
1721735440000|2024-07-23 11:50:40|7773.7|7761.7|7772.7|7760.7|7773.7|7761.7|7772.7|7760.7|1
1721735450000|2024-07-23 11:50:50|7773.6|7761.6|7782.9|7770.9|7782.9|7770.9|7773.6|7761.6|1
1721735460000|2024-07-23 11:51:00|7783.2|7771.2|7781|7769|7783.2|7771.2|7781|7769|0
1721735470000|2024-07-23 11:51:10|7781.3|7769.3|7780.5|7768.5|7781.3|7769.3|7780.3|7768.3|2
1721735480000|2024-07-23 11:51:20|7780.3|7768.3|7780|7768|7780.3|7768.3|7780|7768|1
1721735490000|2024-07-23 11:51:30|7779.4|7767.4|7779.6|7767.6|7779.6|7767.6|7768.5|7756.5|17
1721735500000|2024-07-23 11:51:40|7780.4|7768.4|7780.2|7768.2|7785|7773|7780.2|7768.2|1
1721735510000|2024-07-23 11:51:50|7800.7|7788.7|7798|7786|7800.7|7788.7|7798|7786|12
1721735520000|2024-07-23 11:52:00|7797.2|7785.2|7795.4|7783.4|7797.2|7785.2|7795.4|7783.4|0
1721735530000|2024-07-23 11:52:10|7795.7|7783.7|7804|7792|7805.6|7793.6|7795.7|7783.7|3
1721735540000|2024-07-23 11:52:20|7803.8|7791.8|7808|7796|7808|7796|7802.3|7790.3|3
1721735550000|2024-07-23 11:52:30|7801.1|7789.1|7797.9|7785.9|7801.1|7789.1|7797.5|7785.5|2
1721735560000|2024-07-23 11:52:40|7798.3|7786.3|7800|7788|7800|7788|7798.3|7786.3|1
1721735570000|2024-07-23 11:52:50|7801.4|7789.4|7803.5|7791.5|7803.5|7791.5|7801.4|7789.4|0
1721735590000|2024-07-23 11:53:10|7803.2|7791.2|7803.2|7791.2|7803.2|7791.2|7803.2|7791.2|0
1721735610000|2024-07-23 11:53:30|7803.5|7791.5|7803.5|7791.5|7803.5|7791.5|7803.5|7791.5|0
1721735620000|2024-07-23 11:53:40|7798.7|7786.7|7798.9|7786.9|7798.9|7786.9|7798.5|7786.5|2
1721735630000|2024-07-23 11:53:50|7798.7|7786.7|7798.3|7786.3|7798.7|7786.7|7798.3|7786.3|0
1721735640000|2024-07-23 11:54:00|7798.5|7786.5|7797|7785|7798.5|7786.5|7797|7785|0
1721735650000|2024-07-23 11:54:10|7795.5|7783.5|7797|7785|7797|7785|7795.5|7783.5|0
1721735660000|2024-07-23 11:54:20|7796.6|7784.6|7796.6|7784.6|7796.6|7784.6|7796.6|7784.6|1
1721735680000|2024-07-23 11:54:40|7797|7785|7797|7785|7797|7785|7797|7785|0
1721735690000|2024-07-23 11:54:50|7797.6|7785.6|7797.1|7785.1|7797.6|7785.6|7795.6|7783.6|2
1721735700000|2024-07-23 11:55:00|7798.6|7786.6|7798.6|7786.6|7798.6|7786.6|7798.6|7786.6|1
1721735710000|2024-07-23 11:55:10|7798.3|7786.3|7797.6|7785.6|7798.3|7786.3|7797.6|7785.6|0
1721735720000|2024-07-23 11:55:20|7795|7783|7795|7783|7795|7783|7795|7783|0
1721735730000|2024-07-23 11:55:30|7794.7|7782.7|7799.1|7787.1|7803.4|7791.4|7794.7|7782.7|18
1721735740000|2024-07-23 11:55:40|7798.7|7786.7|7798.3|7786.3|7798.7|7786.7|7798.3|7786.3|0
1721735750000|2024-07-23 11:55:50|7798.5|7786.5|7798.5|7786.5|7798.5|7786.5|7798.5|7786.5|0
1721735770000|2024-07-23 11:56:10|7797.3|7785.3|7795.5|7783.5|7797.3|7785.3|7795.5|7783.5|0
1721735780000|2024-07-23 11:56:20|7794.7|7782.7|7793.7|7781.7|7794.7|7782.7|7793.7|7781.7|1
1721735790000|2024-07-23 11:56:30|7793.3|7781.3|7793.3|7781.3|7793.3|7781.3|7793.3|7781.3|0
1721735800000|2024-07-23 11:56:40|7794.9|7782.9|7793.9|7781.9|7795.2|7783.2|7793.9|7781.9|13
1721735810000|2024-07-23 11:56:50|7793.7|7781.7|7793.2|7781.2|7793.7|7781.7|7793.2|7781.2|0
1721735820000|2024-07-23 11:57:00|7793|7781|7793|7781|7793|7781|7793|7781|0
1721735830000|2024-07-23 11:57:10|7793.2|7781.2|7793.2|7781.2|7793.2|7781.2|7793.2|7781.2|0
1721735850000|2024-07-23 11:57:30|7792.2|7780.2|7792.2|7780.2|7792.2|7780.2|7792.2|7780.2|0
1721735860000|2024-07-23 11:57:40|7791|7779|7801.1|7789.1|7801.1|7789.1|7790.2|7778.2|14
1721735870000|2024-07-23 11:57:50|||||||||2
1721735880000|2024-07-23 11:58:00|7801.7|7789.7|7802|7790|7802|7790|7801.7|7789.7|1
1721735890000|2024-07-23 11:58:10|7802.3|7790.3|7802.6|7790.6|7803.5|7791.5|7802.3|7790.3|11
1721735900000|2024-07-23 11:58:20|||||||||1
1721735920000|2024-07-23 11:58:40|7802.3|7790.3|7802.3|7790.3|7802.3|7790.3|7802.3|7790.3|1
1721735930000|2024-07-23 11:58:50|7802.1|7790.1|7802.3|7790.3|7802.3|7790.3|7779.6|7767.6|4
1721735940000|2024-07-23 11:59:00|7802.8|7790.8|7800.6|7788.6|7802.8|7790.8|7800.6|7788.6|1
1721735950000|2024-07-23 11:59:10|7799.8|7787.8|7803.3|7791.3|7803.3|7791.3|7799.8|7787.8|0
1721735990000|2024-07-23 11:59:50|7799.8|7787.8|7788.7|7776.7|7799.8|7787.8|7786.3|7774.3|12
1721736000000|2024-07-23 12:00:00|7789.2|7777.2|7752.6|7740.6|7789.2|7777.2|7748.8|7736.8|12
1721736010000|2024-07-23 12:00:10|7750.8|7738.8|7742.7|7730.7|7751.3|7739.3|7742.7|7730.7|7
1721736020000|2024-07-23 12:00:20|7739.6|7731.6|7730.8|7718.8|7739.6|7731.6|7730.8|7718.8|6
1721736030000|2024-07-23 12:00:30|7740.6|7728.6|7742.5|7730.5|7742.5|7730.5|7739.6|7727.6|15
1721736040000|2024-07-23 12:00:40|7743.5|7731.5|7741.4|7729.4|7744.2|7732.2|7741.3|7729.3|1
1721736050000|2024-07-23 12:00:50|7741.8|7729.8|7741.6|7729.6|7742.3|7730.3|7741.6|7729.6|1
1721736060000|2024-07-23 12:01:00|7742.1|7730.1|7742|7730|7742.1|7730.1|7741.7|7729.7|2
1721736090000|2024-07-23 12:01:30|7742.3|7730.3|7742.8|7730.8|7743.6|7731.6|7742.3|7730.3|3
1721736100000|2024-07-23 12:01:40|7741.6|7729.6|7733.9|7721.9|7742|7730|7724.6|7716.6|21
1721736110000|2024-07-23 12:01:50|7735.5|7723.5|7732|7720|7735.5|7723.5|7730.5|7718.5|1
1721736120000|2024-07-23 12:02:00|7729.7|7717.7|7719.6|7707.6|7729.7|7717.7|7715.2|7703.2|4
1721736130000|2024-07-23 12:02:10|7718.8|7706.8|7715.7|7703.7|7720.8|7708.8|7715.7|7703.7|2
1721736140000|2024-07-23 12:02:20|7716.2|7704.2|7707.2|7695.2|7719.9|7707.9|7707.2|7695.2|16
1721736150000|2024-07-23 12:02:30|7707.7|7695.7|7710.2|7698.2|7710.2|7698.2|7706.2|7694.2|2
1721736170000|2024-07-23 12:02:50|7709.7|7697.7|7706.2|7694.2|7709.7|7697.7|7705.9|7693.9|1
1721736180000|2024-07-23 12:03:00|7707|7695|7708|7696|7708|7696|7707|7695|1
1721736200000|2024-07-23 12:03:20|7708.8|7696.8|7711.1|7699.1|7711.5|7699.5|7708.8|7696.8|3
1721736210000|2024-07-23 12:03:30|7710.8|7698.8|7710.3|7698.3|7711.2|7699.2|7710.3|7698.3|0
1721736220000|2024-07-23 12:03:40|7709.9|7697.9|7691.9|7679.9|7709.9|7697.9|7691.6|7679.6|9
1721736230000|2024-07-23 12:03:50|7691.7|7679.7|7684.3|7672.3|7691.7|7679.7|7674.4|7665.5|10
1721736240000|2024-07-23 12:04:00|7684.6|7672.6|7683.2|7671.2|7684.6|7672.6|7683.1|7671.1|2
1721736250000|2024-07-23 12:04:10|7683.4|7671.4|7682.9|7670.9|7683.4|7671.4|7682.9|7670.9|2
1721736260000|2024-07-23 12:04:20|7683.2|7671.2|7684.2|7672.2|7684.2|7672.2|7683.2|7671.2|2
1721736280000|2024-07-23 12:04:40|7699.1|7687.1|7692|7680|7700|7688|7688.6|7676.6|7
1721736290000|2024-07-23 12:04:50|7689.8|7677.8|7695.9|7683.9|7696.5|7684.5|7689.8|7677.8|0
1721736300000|2024-07-23 12:05:00|7695.3|7683.3|7694.1|7682.1|7700.8|7688.8|7691.4|7679.4|7
1721736310000|2024-07-23 12:05:10|7693.6|7681.6|7695.3|7683.3|7695.3|7683.3|7693.6|7681.6|0
1721736320000|2024-07-23 12:05:20|7704.2|7692.2|7710.6|7698.6|7718.8|7706.8|7704.2|7692.2|6
1721736330000|2024-07-23 12:05:30|7707.5|7695.5|7708.3|7696.3|7710.6|7698.6|7706.4|7694.4|0
1721736340000|2024-07-23 12:05:40|7705.6|7693.6|7700.6|7688.6|7707.4|7695.4|7700.6|7688.6|1
1721736350000|2024-07-23 12:05:50|7699.7|7687.7|7695.5|7683.5|7700|7688|7695.5|7683.5|0
1721736360000|2024-07-23 12:06:00|7694.7|7682.7|7700.1|7688.1|7700.9|7688.9|7694.2|7682.2|1
1721736380000|2024-07-23 12:06:20|7699.5|7687.5|7698.5|7686.5|7699.5|7687.5|7698.5|7686.5|2
1721736390000|2024-07-23 12:06:30|7698.2|7686.2|7696|7684|7698.2|7686.2|7696|7684|0
1721736400000|2024-07-23 12:06:40|7695.4|7683.4|7695|7683|7695.4|7683.4|7695|7683|2
1721736410000|2024-07-23 12:06:50|7694.7|7682.7|7692.5|7680.5|7694.7|7682.7|7692.5|7680.5|0
1721736420000|2024-07-23 12:07:00|7692.7|7680.7|7692.2|7680.2|7692.7|7680.7|7686|7674|2
1721736430000|2024-07-23 12:07:10|||||||||1
1721736440000|2024-07-23 12:07:20|7692.4|7680.4|7692.7|7680.7|7692.7|7680.7|7692.4|7680.4|0
1721736450000|2024-07-23 12:07:30|7692.9|7680.9|7692.9|7680.9|7692.9|7680.9|7692.9|7680.9|0
1721736460000|2024-07-23 12:07:40|7693.1|7681.1|7693.1|7681.1|7693.1|7681.1|7693.1|7681.1|0
1721736480000|2024-07-23 12:08:00|7692.7|7680.7|7692.7|7680.7|7692.7|7680.7|7692.7|7680.7|1
1721736500000|2024-07-23 12:08:20|7692.5|7680.5|7685.4|7673.4|7693.2|7681.2|7685.4|7673.4|5
1721736510000|2024-07-23 12:08:30|7683.9|7671.9|7683.6|7671.6|7683.9|7671.9|7683.6|7671.6|2
1721736520000|2024-07-23 12:08:40|7682.6|7670.6|7678.6|7666.6|7682.6|7670.6|7677.2|7665.2|7
1721736530000|2024-07-23 12:08:50|7676.4|7664.4|7674.4|7662.4|7676.4|7664.4|7674.4|7662.4|0
1721736540000|2024-07-23 12:09:00|7674.8|7662.8|7674.2|7662.2|7674.8|7662.8|7674.2|7662.2|2
1721736560000|2024-07-23 12:09:20|7673.3|7661.3|7671.2|7659.2|7673.3|7661.3|7671|7659|2
1721736570000|2024-07-23 12:09:30|7671|7659|7651.6|7639.6|7671.2|7659.2|7651.6|7639.6|16
1721736580000|2024-07-23 12:09:40|7651.1|7639.1|7654.3|7642.3|7655.2|7643.2|7651.1|7639.1|6
1721736590000|2024-07-23 12:09:50|7654.2|7642.2|7651.3|7639.3|7654.5|7642.5|7651.3|7639.3|0
1721736600000|2024-07-23 12:10:00|7650.4|7638.4|7648.8|7636.8|7650.4|7638.9|7646.1|7636.8|6
1721736610000|2024-07-23 12:10:10|7648.3|7636.3|7653.3|7641.3|7653.5|7641.5|7648|7636|4
1721736620000|2024-07-23 12:10:20|7653.5|7641.5|7654.8|7642.8|7655.3|7643.3|7653.5|7641.5|2
1721736630000|2024-07-23 12:10:30|7658.7|7646.7|7658.6|7646.6|7658.7|7646.7|7658.6|7646.6|1
1721736640000|2024-07-23 12:10:40|7657.1|7645.1|7666.8|7654.8|7676.6|7664.6|7657.1|7645.1|4
1721736650000|2024-07-23 12:10:50|7664.8|7652.8|7662.6|7650.6|7666.3|7654.3|7661.8|7649.8|3
1721736660000|2024-07-23 12:11:00|7662.8|7650.8|7672.1|7660.1|7672.1|7660.1|7662.8|7650.8|0
1721736670000|2024-07-23 12:11:10|7673.8|7661.8|7680.4|7668.4|7687.2|7675.2|7673.8|7661.8|1
1721736680000|2024-07-23 12:11:20|7681|7669|7684.5|7672.5|7684.5|7672.5|7681|7669|0
1721736690000|2024-07-23 12:11:30|7683.5|7671.5|7682.4|7670.4|7683.5|7671.5|7680.9|7668.9|1
1721736700000|2024-07-23 12:11:40|7682.2|7670.2|7677.2|7665.2|7684.5|7672.5|7677.2|7665.2|9
1721736710000|2024-07-23 12:11:50|7676.9|7664.9|7677.5|7665.5|7678.3|7666.3|7676.9|7664.9|2
1721736730000|2024-07-23 12:12:10|7678.1|7666.1|7678.1|7666.1|7678.1|7666.1|7678.1|7666.1|0
1721736740000|2024-07-23 12:12:20|7677.7|7665.7|7672.6|7660.6|7677.7|7665.7|7672.6|7660.6|0
1721736750000|2024-07-23 12:12:30|7672.3|7660.3|7679.2|7667.2|7679.4|7667.4|7672.3|7660.3|2
1721736760000|2024-07-23 12:12:40|7679.4|7667.4|7679.2|7667.2|7680|7668|7679.2|7667.2|0
1721736770000|2024-07-23 12:12:50|7677.8|7665.8|7677.8|7665.8|7677.8|7665.8|7677.8|7665.8|1
1721736780000|2024-07-23 12:13:00|7678.1|7666.1|7674.1|7662.1|7678.1|7666.1|7674.1|7662.1|0
1721736790000|2024-07-23 12:13:10|7673.6|7661.6|7673.6|7661.6|7673.6|7661.6|7673.6|7661.6|0
1721736800000|2024-07-23 12:13:20|7673.4|7661.4|7674.9|7662.9|7675.5|7663.5|7673.1|7661.1|4
1721736810000|2024-07-23 12:13:30|7674.6|7662.6|7672.7|7660.7|7674.6|7662.6|7672.7|7660.7|0
1721736820000|2024-07-23 12:13:40|7673|7661|7672.3|7660.3|7673|7661|7672.2|7660.2|1
1721736830000|2024-07-23 12:13:50|7672.6|7660.6|7671.1|7659.1|7672.6|7660.6|7671.1|7659.1|1
1721736840000|2024-07-23 12:14:00|7669.7|7657.7|7672.1|7660.1|7672.1|7660.1|7669.2|7657.2|0
1721736850000|2024-07-23 12:14:10|7671.8|7659.8|7671.8|7659.8|7671.8|7659.8|7671.8|7659.8|0
1721736890000|2024-07-23 12:14:50|7671.3|7659.3|7670.8|7658.8|7671.3|7659.3|7670|7658|0
1721736900000|2024-07-23 12:15:00|7672.1|7660.1|7674.1|7662.1|7674.1|7662.1|7672.1|7660.1|2
1721736910000|2024-07-23 12:15:10|7673.6|7661.6|7676.2|7664.2|7676.2|7664.2|7673.6|7661.6|1
1721736920000|2024-07-23 12:15:20|7680.5|7668.5|7677.6|7665.6|7680.5|7668.5|7677.6|7665.6|0
1721736930000|2024-07-23 12:15:30|7689.2|7677.2|7688.7|7676.7|7689.2|7677.2|7686.9|7674.9|6
1721736940000|2024-07-23 12:15:40|7689.1|7677.1|7685.1|7673.1|7689.1|7677.1|7685.1|7673.1|1
1721736950000|2024-07-23 12:15:50|7686.5|7674.5|7675.5|7663.5|7688.3|7676.3|7672.5|7660.5|20
1721736970000|2024-07-23 12:16:10|7679.6|7667.6|7692.4|7680.4|7692.4|7680.4|7679.6|7667.6|3
1721736990000|2024-07-23 12:16:30|7692|7680|7676.1|7664.1|7692|7680|7676.1|7664.1|1
1721737000000|2024-07-23 12:16:40|7675.8|7663.8|7673.6|7661.6|7679.3|7667.3|7672.1|7660.1|4
1721737010000|2024-07-23 12:16:50|7674.3|7662.3|7675.9|7663.9|7676.5|7664.5|7674.3|7662.3|1
1721737020000|2024-07-23 12:17:00|7676.6|7664.6|7677.4|7665.4|7678.8|7666.8|7676.4|7664.4|0
1721737030000|2024-07-23 12:17:10|7675.1|7663.1|7685.5|7673.5|7685.5|7673.5|7675.1|7663.1|1
1721737040000|2024-07-23 12:17:20|7688|7676|7685.3|7673.3|7688|7676|7685.3|7673.3|0
1721737050000|2024-07-23 12:17:30|7685|7673|7685|7673|7685|7673|7685|7673|0
1721737060000|2024-07-23 12:17:40|7687.7|7675.7|7684|7672|7688|7676|7683.8|7671.8|1
1721737070000|2024-07-23 12:17:50|7682.5|7670.5|7682.5|7670.5|7682.5|7670.5|7682.3|7670.3|1
1721737080000|2024-07-23 12:18:00|7682|7670|7683.6|7671.6|7685.5|7673.5|7673.1|7661.1|10
1721737090000|2024-07-23 12:18:10|7683.4|7671.4|7719.2|7707.2|7719.3|7707.3|7683.4|7671.4|3
1721737100000|2024-07-23 12:18:20|7718.8|7706.8|7719.8|7707.8|7720.5|7708.5|7718.6|7706.6|0
1721737110000|2024-07-23 12:18:30|7718.7|7706.7|7720.2|7708.2|7722.9|7710.9|7718.7|7706.7|1
1721737120000|2024-07-23 12:18:40|7720|7708|7720|7708|7720|7708|7720|7708|0
1721737150000|2024-07-23 12:19:10|7720.6|7708.6|7720.6|7708.6|7720.6|7708.6|7720.6|7708.6|2
1721737160000|2024-07-23 12:19:20|7724.3|7712.3|7724.1|7712.1|7724.3|7712.3|7724.1|7712.1|2
1721737170000|2024-07-23 12:19:30|7723.1|7711.1|7718.8|7706.8|7723.1|7711.1|7718.8|7706.8|0
1721737180000|2024-07-23 12:19:40|7718.2|7706.2|7717.3|7705.3|7718.2|7706.2|7717.3|7705.3|0
1721737190000|2024-07-23 12:19:50|7716.3|7704.3|7711.8|7699.8|7716.3|7704.3|7711.8|7699.8|0
1721737200000|2024-07-23 12:20:00|7713.3|7701.3|7713.2|7701.2|7715|7703|7713|7701|5
1721737210000|2024-07-23 12:20:10|7715.5|7703.5|7711.7|7699.7|7718.7|7706.7|7711|7699|1
1721737220000|2024-07-23 12:20:20|7712.1|7700.1|7712.1|7700.1|7712.1|7700.1|7712.1|7700.1|0
1721737240000|2024-07-23 12:20:40|7711.8|7699.8|7711.8|7699.8|7711.8|7699.8|7711.8|7699.8|0
1721737260000|2024-07-23 12:21:00|7711.4|7699.4|7710.3|7698.3|7711.4|7699.4|7710.3|7698.3|0
1721737270000|2024-07-23 12:21:10|7710.4|7698.4|7718.9|7706.9|7718.9|7706.9|7710.4|7698.4|3
1721737290000|2024-07-23 12:21:30|7718|7706|7714.5|7702.5|7718|7706|7714.5|7702.5|0
1721737300000|2024-07-23 12:21:40|7714.1|7702.1|7710.6|7698.6|7714.1|7702.1|7710.6|7698.6|3
1721737310000|2024-07-23 12:21:50|7710.1|7698.1|7710.1|7698.1|7710.1|7698.1|7710.1|7698.1|0
1721737390000|2024-07-23 12:23:10|7709.6|7697.6|7707.7|7699.7|7709.6|7699.7|7707.7|7697.6|0
1721737400000|2024-07-23 12:23:20|7706.8|7698.8|7710|7698|7710|7698.8|7706.8|7698|6
1721737410000|2024-07-23 12:23:30|7711.5|7699.5|7711.5|7699.5|7711.5|7699.5|7711.5|7699.5|0
1721737440000|2024-07-23 12:24:00|7711.1|7699.1|7710.9|7698.9|7711.1|7699.1|7710.9|7698.9|0
1721737480000|2024-07-23 12:24:40|7710.8|7698.8|7711.5|7699.5|7711.5|7699.5|7710.8|7698.8|0
1721737490000|2024-07-23 12:24:50|7711.3|7699.3|7709.5|7697.5|7711.3|7699.3|7709.5|7697.5|5
1721737500000|2024-07-23 12:25:00|7713.3|7701.3|7714.6|7702.6|7715.4|7703.4|7713.3|7701.3|1
1721737510000|2024-07-23 12:25:10|7713.8|7701.8|7716.2|7704.2|7716.9|7704.9|7713.8|7701.8|0
1721737520000|2024-07-23 12:25:20|7715.8|7703.8|7715.8|7703.8|7715.8|7703.8|7715.8|7703.8|0
1721737530000|2024-07-23 12:25:30|7715.6|7703.6|7715.6|7703.6|7715.6|7703.6|7715.6|7703.6|0
1721737550000|2024-07-23 12:25:50|7715.5|7703.5|7715.8|7703.8|7718.8|7706.8|7715.5|7703.5|0
1721737570000|2024-07-23 12:26:10|7718.3|7706.3|7722.4|7710.4|7722.4|7710.4|7718.3|7706.3|0
1721737590000|2024-07-23 12:26:30|7722.1|7710.1|7722.1|7710.1|7722.1|7710.1|7722.1|7710.1|0
1721737620000|2024-07-23 12:27:00|7733.1|7721.1|7725.4|7713.4|7737.2|7725.2|7724.4|7712.4|15
1721737630000|2024-07-23 12:27:10|7725.1|7713.1|7711.7|7699.7|7733|7721|7711.3|7699.3|3
1721737640000|2024-07-23 12:27:20|7710.7|7698.7|7711.7|7699.7|7711.9|7699.9|7710.7|7698.7|0
1721737660000|2024-07-23 12:27:40|7711.9|7699.9|7711.9|7699.9|7711.9|7699.9|7711.9|7699.9|0
1721737690000|2024-07-23 12:28:10|7718.1|7706.1|7720.8|7708.8|7720.8|7708.8|7715.6|7703.6|3
1721737700000|2024-07-23 12:28:20|7721.3|7709.3|7720.5|7708.5|7721.3|7709.3|7720.5|7708.5|1
1721737710000|2024-07-23 12:28:30|7715.2|7703.2|7714.6|7702.6|7715.2|7703.2|7714.3|7702.3|2
1721737720000|2024-07-23 12:28:40|7716.3|7704.3|7713.3|7701.3|7716.4|7704.4|7713.3|7701.3|0
1721737730000|2024-07-23 12:28:50|7711.3|7699.3|7708.9|7696.9|7711.3|7699.3|7704.2|7696.9|1
1721737740000|2024-07-23 12:29:00|7709.4|7697.4|7706.8|7694.8|7709.4|7697.4|7706.8|7694.8|1
1721737750000|2024-07-23 12:29:10|7706.5|7694.5|7706.8|7694.8|7707|7695|7706.5|7694.5|0
1721737760000|2024-07-23 12:29:20|7695.9|7683.9|7705.7|7693.7|7705.7|7693.7|7693.3|7681.3|5
1721737800000|2024-07-23 12:30:00|7706.6|7694.6|7719.8|7707.8|7719.8|7707.8|7706.6|7694.6|2
1721737810000|2024-07-23 12:30:10|7720|7708|7718|7706|7720|7708|7715.9|7703.9|0
1721737820000|2024-07-23 12:30:20|7717.6|7705.6|7718.9|7706.9|7718.9|7706.9|7717.1|7705.1|0
1721737850000|2024-07-23 12:30:50|7716.7|7704.7|7717.7|7705.7|7717.7|7705.7|7715.9|7703.9|0
1721737860000|2024-07-23 12:31:00|7717.5|7705.5|7717.5|7705.5|7717.5|7705.5|7717.5|7705.5|0
1721737880000|2024-07-23 12:31:20|7717.7|7705.7|7717.7|7705.7|7717.7|7705.7|7717.7|7705.7|0
1721737890000|2024-07-23 12:31:30|7718.5|7706.5|7719.6|7707.6|7719.9|7707.9|7718.5|7706.5|0
1721737900000|2024-07-23 12:31:40|7720.2|7708.2|7719|7707|7720.2|7708.2|7719|7707|0
1721737910000|2024-07-23 12:31:50|7717.9|7705.9|7718.1|7706.1|7718.1|7706.1|7717.9|7705.9|1
1721737920000|2024-07-23 12:32:00|7718.8|7706.8|7718.8|7706.8|7718.8|7706.8|7718.8|7706.8|1
1721737930000|2024-07-23 12:32:10|7718.6|7706.6|7718.3|7706.3|7718.6|7706.6|7718.1|7706.1|0
1721737950000|2024-07-23 12:32:30|7718.6|7706.6|7718.6|7706.6|7718.6|7706.6|7718.6|7706.6|0
1721737980000|2024-07-23 12:33:00|7718.5|7706.5|7718.5|7706.5|7718.5|7706.5|7718.5|7706.5|0
1721738000000|2024-07-23 12:33:20|7719.4|7707.4|7718.8|7706.8|7719.4|7707.4|7718.8|7706.8|4
1721738010000|2024-07-23 12:33:30|7718.2|7706.2|7717.7|7705.7|7718.2|7706.2|7717.7|7705.7|1
1721738020000|2024-07-23 12:33:40|7718|7706|7718|7706|7718|7706|7718|7706|0
1721738040000|2024-07-23 12:34:00|7718.6|7706.6|7718.6|7706.6|7718.6|7706.6|7718.6|7706.6|0
1721738060000|2024-07-23 12:34:20|7718.7|7706.7|7717.9|7705.9|7718.9|7706.9|7717.9|7705.9|0
1721738080000|2024-07-23 12:34:40|7718.1|7706.1|7707.1|7695.1|7718.1|7706.1|7706.6|7694.6|15
1721738090000|2024-07-23 12:34:50|7716.9|7704.9|7715.6|7703.6|7716.9|7704.9|7715.6|7703.6|7
1721738100000|2024-07-23 12:35:00|7715|7703|7708.1|7696.1|7715|7703|7708.1|7696.1|0
1721738110000|2024-07-23 12:35:10|7708.6|7696.6|7708.6|7696.6|7708.6|7696.6|7708.6|7696.6|0
1721738140000|2024-07-23 12:35:40|7706.9|7694.9|7706.9|7694.9|7706.9|7694.9|7706.9|7694.9|0
1721738170000|2024-07-23 12:36:10|7706.5|7694.5|7705.7|7693.7|7706.5|7694.5|7705.7|7693.7|0
1721738200000|2024-07-23 12:36:40|7705.4|7693.4|7705.4|7693.4|7705.4|7693.4|7705.4|7693.4|0
1721738210000|2024-07-23 12:36:50|7705.2|7693.2|7705.2|7693.2|7705.2|7693.2|7705.2|7693.2|0
1721738220000|2024-07-23 12:37:00|7704.5|7692.5|7701.2|7693.2|7704.5|7693.2|7701.2|7691.4|0
1721738230000|2024-07-23 12:37:10|7706.1|7694.1|7709.6|7697.6|7709.8|7697.8|7706.1|7694.1|3
1721738240000|2024-07-23 12:37:20|7709.3|7697.3|7709.8|7697.8|7709.8|7697.8|7709.3|7697.3|0
1721738250000|2024-07-23 12:37:30|7708.8|7696.8|7709.4|7697.4|7709.4|7697.4|7708.5|7696.5|0
1721738310000|2024-07-23 12:38:30|7708.8|7696.8|7708.8|7696.8|7708.8|7696.8|7708.8|7696.8|0
1721738400000|2024-07-23 12:40:00|7708.2|7696.2|7708.2|7696.2|7708.2|7696.2|7708.2|7696.2|0
1721738410000|2024-07-23 12:40:10|7708.8|7696.8|7718.2|7706.2|7719.5|7707.5|7708.8|7696.8|3
1721738420000|2024-07-23 12:40:20|7718|7706|7721.2|7709.2|7721.2|7709.2|7718|7706|0
1721738430000|2024-07-23 12:40:30|7721|7709|7736|7724|7737.2|7725.2|7721|7709|5
1721738440000|2024-07-23 12:40:40|7735.1|7723.1|7745|7733|7747.9|7735.9|7735|7723|1
1721738450000|2024-07-23 12:40:50|7744.8|7732.8|7743.6|7731.6|7744.8|7732.8|7743.6|7731.6|0
1721738460000|2024-07-23 12:41:00|7744.2|7732.2|7740.5|7728.5|7744.2|7732.2|7740.5|7728.5|0
1721738470000|2024-07-23 12:41:10|7740.7|7728.7|7743|7731|7743.4|7731.4|7740.7|7728.7|0
1721738480000|2024-07-23 12:41:20|7743.4|7731.4|7743.4|7731.4|7743.4|7731.4|7743.4|7731.4|0
1721738490000|2024-07-23 12:41:30|7744.5|7732.5|7747.3|7735.3|7747.5|7735.5|7744.5|7732.5|3
1721738500000|2024-07-23 12:41:40|7747.5|7735.5|7747.5|7735.5|7747.5|7735.5|7747.5|7735.5|1
1721738540000|2024-07-23 12:42:20|7745.2|7733.2|7745.7|7733.7|7762.7|7750.7|7743.2|7731.2|6
1721738550000|2024-07-23 12:42:30|7745.1|7733.1|7745.1|7733.1|7745.1|7733.1|7745.1|7733.1|0
1721738590000|2024-07-23 12:43:10|7744.2|7732.2|7744.2|7732.2|7744.2|7732.2|7744.2|7732.2|0
1721738650000|2024-07-23 12:44:10|7743.9|7731.9|7740.4|7728.4|7743.9|7731.9|7740.4|7728.4|0
1721738680000|2024-07-23 12:44:40|7740.7|7728.7|7742.1|7730.1|7742.1|7730.1|7740.7|7728.7|1
1721738690000|2024-07-23 12:44:50|7743.7|7731.7|7743.7|7731.7|7743.7|7731.7|7743.7|7731.7|0
1721738720000|2024-07-23 12:45:20|7741.6|7729.6|7741.8|7729.8|7741.8|7729.8|7741.6|7729.6|0
1721738770000|2024-07-23 12:46:10|7742|7730|7741.5|7729.5|7742|7730|7741.5|7729.5|0
1721738790000|2024-07-23 12:46:30|7741.8|7729.8|7742|7730|7742|7730|7741.8|7729.8|1
1721738810000|2024-07-23 12:46:50|7741.3|7729.3|7741.3|7729.3|7741.3|7729.3|7741.3|7729.3|0
1721738820000|2024-07-23 12:47:00|7741.8|7729.8|7742.5|7730.5|7742.5|7730.5|7741.8|7729.8|2
1721738830000|2024-07-23 12:47:10|7742.2|7730.2|7752|7740|7754.4|7742.4|7742.2|7730.2|4
1721738840000|2024-07-23 12:47:20|7752.4|7740.4|7755.9|7743.9|7756.1|7744.1|7752.4|7740.4|0
1721738850000|2024-07-23 12:47:30|7756.1|7744.1|7758.1|7746.1|7758.6|7746.6|7755.9|7743.9|0
1721738860000|2024-07-23 12:47:40|7758.3|7746.3|7758.6|7746.6|7758.6|7746.6|7758.3|7746.3|0
1721738870000|2024-07-23 12:47:50|7757|7745|7763.2|7751.2|7763.4|7751.4|7755.2|7743.2|2
1721738880000|2024-07-23 12:48:00|7755.9|7743.9|7756.9|7744.9|7756.9|7744.9|7755.9|7743.9|1
1721738890000|2024-07-23 12:48:10|7756.3|7744.3|7755.4|7743.4|7756.3|7744.3|7755.4|7743.4|0
1721738900000|2024-07-23 12:48:20|7755.6|7743.6|7755.6|7743.6|7755.6|7743.6|7755.6|7743.6|0
1721738910000|2024-07-23 12:48:30|7756.1|7744.1|7756.1|7744.1|7756.1|7744.1|7756.1|7744.1|0
1721738940000|2024-07-23 12:49:00|7755.2|7743.2|7755|7743|7755.2|7743.2|7754.5|7742.5|3
1721738950000|2024-07-23 12:49:10|7755.3|7743.3|7754.5|7742.5|7755.3|7743.3|7754.5|7742.5|0
1721738970000|2024-07-23 12:49:30|7754.8|7742.8|7754.8|7742.8|7754.8|7742.8|7754.8|7742.8|0
1721738980000|2024-07-23 12:49:40|7756.1|7744.1|7755.8|7743.8|7756.1|7744.1|7755.8|7743.8|1
1721738990000|2024-07-23 12:49:50|7754.2|7742.2|7757.2|7745.2|7757.2|7745.2|7752.3|7740.3|1
1721739010000|2024-07-23 12:50:10|7762.1|7750.1|7767.3|7755.3|7767.3|7755.3|7761.1|7749.1|8
1721739020000|2024-07-23 12:50:20|7767.6|7755.6|7766.6|7754.6|7767.6|7755.6|7766.6|7754.6|1
1721739040000|2024-07-23 12:50:40|7767.3|7755.3|7767.3|7755.3|7767.3|7755.3|7767.3|7755.3|1
1721739050000|2024-07-23 12:50:50|7767.5|7755.5|7778.9|7766.9|7779.2|7767.2|7767.5|7755.5|3
1721739060000|2024-07-23 12:51:00|7778.3|7766.3|7782.5|7770.5|7786.6|7774.6|7776.8|7764.8|16
1721739070000|2024-07-23 12:51:10|7783.4|7771.4|7786.1|7774.1|7786.3|7774.3|7783.4|7771.4|1
1721739080000|2024-07-23 12:51:20|7786.5|7774.5|7783.5|7771.5|7786.8|7777.6|7782.1|7770.1|3
1721739090000|2024-07-23 12:51:30|7780.4|7768.4|7777.4|7765.4|7780.5|7768.5|7777.4|7765.4|1
1721739100000|2024-07-23 12:51:40|7776.6|7764.6|7775.6|7763.6|7776.6|7764.6|7775.6|7763.6|0
1721739130000|2024-07-23 12:52:10|7774.8|7762.8|7774.6|7762.6|7775.3|7763.3|7774.6|7762.6|0
1721739160000|2024-07-23 12:52:40|7774.4|7762.4|7774.4|7762.4|7774.6|7762.6|7774.4|7762.4|2
1721739180000|2024-07-23 12:53:00|7773.8|7761.8|7761|7749|7773.8|7761.8|7761|7749|2
1721739190000|2024-07-23 12:53:10|7758.5|7746.5|7754.6|7742.6|7758.5|7746.5|7753.8|7741.8|0
1721739200000|2024-07-23 12:53:20|7754.8|7742.8|7756.4|7744.4|7756.4|7744.4|7754.8|7742.8|0
1721739220000|2024-07-23 12:53:40|7753.5|7741.5|7753.5|7741.5|7753.5|7741.5|7753.5|7741.5|1
1721739240000|2024-07-23 12:54:00|7751.4|7739.4|7751.4|7739.4|7751.4|7739.4|7751.4|7739.4|0
1721739260000|2024-07-23 12:54:20|7757.3|7745.3|7751.7|7739.7|7757.3|7745.3|7750.9|7738.9|1
1721739270000|2024-07-23 12:54:30|7751.5|7739.5|7756.7|7744.7|7756.7|7744.7|7750|7738|2
1721739280000|2024-07-23 12:54:40|7756.1|7744.1|7756.1|7744.1|7756.1|7744.1|7756.1|7744.1|0
1721739290000|2024-07-23 12:54:50|7757.4|7745.4|7758.5|7746.5|7758.5|7746.5|7757.4|7745.4|0
1721739300000|2024-07-23 12:55:00|7761|7749|7768.1|7756.1|7768.1|7756.1|7761|7749|0
1721739310000|2024-07-23 12:55:10|7770.6|7758.6|7770.6|7758.6|7770.6|7758.6|7770.6|7758.6|0
1721739320000|2024-07-23 12:55:20|7769.5|7757.5|7769.3|7757.3|7769.5|7757.5|7769.3|7757.3|1
1721739330000|2024-07-23 12:55:30|7768.7|7756.7|7768.7|7756.7|7768.7|7756.7|7768.7|7756.7|0
1721739340000|2024-07-23 12:55:40|7769.3|7757.3|7770.2|7758.2|7770.2|7758.2|7769.3|7757.3|0
1721739350000|2024-07-23 12:55:50|7771.2|7759.2|7769.7|7757.7|7771.2|7759.2|7768.5|7756.5|0
1721739370000|2024-07-23 12:56:10|||||||||1
1721739400000|2024-07-23 12:56:40|7766.6|7754.6|7769.1|7757.1|7769.1|7757.1|7766.4|7754.4|1
1721739420000|2024-07-23 12:57:00|7767.4|7755.4|7765.7|7753.7|7767.4|7755.4|7765.7|7753.7|0
1721739430000|2024-07-23 12:57:10|7765.9|7753.9|7770.7|7758.7|7770.7|7758.7|7765.9|7753.9|2
1721739450000|2024-07-23 12:57:30|7769.7|7757.7|7759.4|7747.4|7769.7|7757.7|7757.2|7745.2|5
1721739460000|2024-07-23 12:57:40|7760.3|7748.3|7761.3|7749.3|7761.3|7749.3|7760.3|7748.3|1
1721739470000|2024-07-23 12:57:50|7766.3|7754.3|7763.4|7751.4|7766.3|7754.3|7763.4|7751.4|4
1721739480000|2024-07-23 12:58:00|7764.2|7752.2|7764.8|7752.8|7764.8|7752.8|7764.2|7752.2|0
1721739510000|2024-07-23 12:58:30|7764.3|7752.3|7764.9|7752.9|7765.1|7753.1|7762.4|7750.4|4
1721739520000|2024-07-23 12:58:40|7764.1|7752.1|7764.3|7752.3|7764.3|7752.3|7764.1|7752.1|1
1721739530000|2024-07-23 12:58:50|7763.3|7751.3|7763|7751|7763.3|7751.3|7763|7751|0
1721739540000|2024-07-23 12:59:00|7761.7|7749.7|7757.4|7745.4|7761.7|7749.7|7753.7|7741.7|6
1721739550000|2024-07-23 12:59:10|7758.4|7746.4|7758|7746|7758.4|7746.4|7757.8|7745.8|0
1721739560000|2024-07-23 12:59:20|7761.1|7749.1|7761.1|7749.1|7761.1|7749.1|7761.1|7749.1|2
1721739570000|2024-07-23 12:59:30|7756.1|7744.1|7757.5|7745.5|7757.5|7745.5|7756.1|7744.1|1
1721739580000|2024-07-23 12:59:40|7756.5|7744.5|7755.6|7743.6|7756.5|7744.5|7755.6|7743.6|0
1721739590000|2024-07-23 12:59:50|7756.2|7744.2|7756.5|7744.5|7756.5|7744.5|7756.2|7744.2|0
1721739610000|2024-07-23 13:00:10|7756.3|7744.3|7755.3|7743.3|7756.3|7744.3|7755.3|7743.3|0
1721739620000|2024-07-23 13:00:20|7753.8|7741.8|7750.3|7738.3|7753.8|7741.8|7749.8|7737.8|0
1721739640000|2024-07-23 13:00:40|7748.5|7736.5|7748.5|7736.5|7748.5|7736.5|7748.5|7736.5|3
1721739650000|2024-07-23 13:00:50|7748.7|7736.7|7743.7|7731.7|7748.7|7736.7|7734.7|7722.7|11
1721739660000|2024-07-23 13:01:00|7742.6|7730.6|7742.4|7730.4|7742.6|7730.6|7742.4|7730.4|0
1721739680000|2024-07-23 13:01:20|7742.2|7730.2|7744.6|7732.6|7744.8|7732.8|7742|7730|0
1721739700000|2024-07-23 13:01:40|7745.2|7733.2|7748.8|7736.8|7748.8|7736.8|7744.9|7732.9|0
1721739720000|2024-07-23 13:02:00|7748.2|7736.2|7745.1|7733.1|7748.2|7736.2|7744.6|7732.6|0
1721739730000|2024-07-23 13:02:10|7745.4|7733.4|7745.4|7733.4|7745.4|7733.4|7745.4|7733.4|0
1721739740000|2024-07-23 13:02:20|7745.8|7733.8|7745.8|7733.8|7745.8|7733.8|7745.8|7733.8|0
1721739770000|2024-07-23 13:02:50|7743.1|7731.1|7738.6|7726.6|7743.1|7731.1|7738.6|7726.6|0
1721739780000|2024-07-23 13:03:00|7739|7727|7739|7727|7739|7727|7739|7727|0
1721739790000|2024-07-23 13:03:10|7739.4|7727.4|7739.8|7727.8|7745|7733|7739.4|7727.4|7
1721739800000|2024-07-23 13:03:20|7738.2|7726.2|7737|7725|7738.2|7726.2|7737|7725|0
1721739820000|2024-07-23 13:03:40|7736.6|7724.6|7738.4|7726.4|7738.4|7726.4|7736.6|7724.6|0
1721739840000|2024-07-23 13:04:00|7740.1|7728.1|7740.1|7728.1|7740.1|7728.1|7740.1|7728.1|0
1721739850000|2024-07-23 13:04:10|7722.8|7710.8|7730.2|7718.2|7730.2|7718.2|7721.7|7709.7|6
1721739860000|2024-07-23 13:04:20|7730.6|7718.6|7731.2|7719.2|7731.2|7719.2|7730.6|7718.6|0
1721739880000|2024-07-23 13:04:40|7731.8|7719.8|7722.5|7710.5|7733.2|7721.2|7722.5|7710.5|1
1721739890000|2024-07-23 13:04:50|7722.4|7710.4|7722.6|7710.6|7722.6|7710.6|7722.4|7710.4|0
1721739900000|2024-07-23 13:05:00|7723.4|7711.4|7753.2|7741.2|7753.2|7741.2|7723.4|7711.4|7
1721739910000|2024-07-23 13:05:10|7750.1|7738.1|7745.4|7737.4|7750.1|7738.1|7745.4|7736.4|16
1721739920000|2024-07-23 13:05:20|7744.9|7736.9|7744.9|7736.9|7744.9|7736.9|7744.9|7736.9|3
1721739930000|2024-07-23 13:05:30|7745.1|7737.1|7724|7712|7748.9|7737.1|7724|7712|23
1721739940000|2024-07-23 13:05:40|7726.5|7714.5|7711.9|7699.9|7728.1|7716.1|7711.9|7699.9|3
1721739950000|2024-07-23 13:05:50|7710.7|7698.7|7725|7713|7725|7713|7710.7|7698.7|2
1721739960000|2024-07-23 13:06:00|7727.7|7715.7|7734.7|7722.7|7734.7|7722.7|7727.7|7715.7|0
1721739970000|2024-07-23 13:06:10|7734.9|7722.9|7735.1|7723.1|7736.4|7724.4|7734.9|7722.9|1
1721739980000|2024-07-23 13:06:20|7735.5|7723.5|7738.3|7726.3|7738.3|7726.3|7735.5|7723.5|0
1721740010000|2024-07-23 13:06:50|7751|7739|7751.9|7739.9|7751.9|7739.9|7751|7739|2
1721740020000|2024-07-23 13:07:00|7752.1|7740.1|7751.2|7739.2|7752.7|7740.7|7751.2|7739.2|0
1721740030000|2024-07-23 13:07:10|7751.1|7739.1|7749.5|7737.5|7751.1|7739.1|7749.5|7737.5|1
1721740050000|2024-07-23 13:07:30|7749.9|7737.9|7750.7|7738.7|7750.7|7738.7|7749.9|7737.9|0
1721740060000|2024-07-23 13:07:40|7752.4|7740.4|7752.4|7740.4|7752.4|7740.4|7752.4|7740.4|0
1721740090000|2024-07-23 13:08:10|7752.1|7740.1|7752.9|7740.9|7752.9|7740.9|7752.1|7740.1|1
1721740100000|2024-07-23 13:08:20|7753.5|7741.5|7754.3|7742.3|7754.3|7742.3|7752.6|7740.6|0
1721740110000|2024-07-23 13:08:30|7753.5|7741.5|7754.1|7742.1|7754.1|7742.1|7753.5|7741.5|0
1721740120000|2024-07-23 13:08:40|7754.5|7742.5|7754.8|7742.8|7754.8|7742.8|7754.5|7742.5|0
1721740130000|2024-07-23 13:08:50|7754.5|7742.5|7754.5|7742.5|7754.5|7742.5|7754.5|7742.5|1
1721740140000|2024-07-23 13:09:00|7758|7746|7759.6|7747.6|7759.6|7747.6|7757.8|7745.8|1
1721740150000|2024-07-23 13:09:10|||||||||1
1721740190000|2024-07-23 13:09:50|7759.8|7747.8|7755.3|7743.3|7759.8|7747.8|7754.9|7742.9|1
1721740200000|2024-07-23 13:10:00|7755.6|7743.6|7744.7|7732.7|7755.6|7743.6|7744.5|7732.5|2
1721740210000|2024-07-23 13:10:10|7743.4|7731.4|7743.4|7731.4|7743.5|7731.5|7743.4|7731.4|1
1721740220000|2024-07-23 13:10:20|7742.4|7730.4|7742.2|7730.2|7742.5|7730.5|7742.2|7730.2|1
1721740230000|2024-07-23 13:10:30|7742.4|7730.4|7742.4|7730.4|7742.4|7730.4|7742.4|7730.4|0
1721740250000|2024-07-23 13:10:50|7741.9|7729.9|7741.6|7729.6|7741.9|7729.9|7741.6|7729.6|0
1721740270000|2024-07-23 13:11:10|7740.6|7728.6|7740.4|7728.4|7740.6|7728.6|7740.4|7728.4|1
1721740290000|2024-07-23 13:11:30|7740.1|7728.1|7740.4|7728.4|7740.6|7728.6|7740.1|7728.1|0
1721740300000|2024-07-23 13:11:40|7746.1|7734.1|7748.7|7736.7|7748.7|7736.7|7746.1|7734.1|1
1721740310000|2024-07-23 13:11:50|7748.9|7736.9|7748.9|7736.9|7748.9|7736.9|7748.9|7736.9|0
1721740330000|2024-07-23 13:12:10|7748.5|7736.5|7746.7|7734.7|7748.5|7736.5|7746.7|7734.7|3
1721740360000|2024-07-23 13:12:40|7746.6|7734.6|7746.4|7734.4|7746.6|7734.6|7746.4|7734.4|2
1721740380000|2024-07-23 13:13:00|7746.7|7734.7|7746.2|7734.2|7746.7|7734.7|7746.2|7734.2|0
1721740390000|2024-07-23 13:13:10|7733.6|7721.6|7731.6|7719.6|7733.6|7721.6|7731.3|7719.3|6
1721740400000|2024-07-23 13:13:20|7731.2|7719.2|7730.6|7718.6|7731.2|7719.2|7730.6|7718.6|1
1721740420000|2024-07-23 13:13:40|7730.4|7718.4|7739.8|7727.8|7739.8|7727.8|7730.4|7718.4|1
1721740430000|2024-07-23 13:13:50|7740|7728|7733.8|7721.8|7740|7728|7733.8|7721.8|1
1721740440000|2024-07-23 13:14:00|7734|7722|7734.3|7722.3|7734.3|7722.3|7732.3|7720.3|2
1721740450000|2024-07-23 13:14:10|7734.5|7722.5|7734.8|7722.8|7734.8|7722.8|7734.5|7722.5|0
1721740470000|2024-07-23 13:14:30|7734.7|7722.7|7734.7|7722.7|7734.7|7722.7|7734.7|7722.7|0
1721740490000|2024-07-23 13:14:50|7738.8|7726.8|7736.3|7724.3|7738.8|7726.8|7736.3|7724.3|2
1721740500000|2024-07-23 13:15:00|7735.7|7723.7|7735.7|7723.7|7735.7|7723.7|7735.7|7723.7|3
1721740510000|2024-07-23 13:15:10|7736|7724|7736.4|7724.4|7736.4|7724.4|7736|7724|1
1721740530000|2024-07-23 13:15:30|7737.1|7725.1|7738.4|7726.4|7738.4|7726.4|7737.1|7725.1|0
1721740550000|2024-07-23 13:15:50|7737.1|7725.1|7737.4|7725.4|7738|7726|7737.1|7725.1|1
1721740570000|2024-07-23 13:16:10|7733.4|7721.4|7729.2|7717.2|7734.8|7722.8|7729.2|7717.2|2
1721740590000|2024-07-23 13:16:30|7728.9|7716.9|7730.8|7718.8|7730.8|7718.8|7728.9|7716.9|0
1721740600000|2024-07-23 13:16:40|7733.1|7721.1|7733.1|7721.1|7733.1|7721.1|7733.1|7721.1|0
1721740610000|2024-07-23 13:16:50|7732.3|7720.3|7733.3|7721.3|7733.3|7721.3|7732.3|7720.3|1
1721740620000|2024-07-23 13:17:00|7734.2|7722.2|7734.2|7722.2|7734.2|7722.2|7734.2|7722.2|0
1721740660000|2024-07-23 13:17:40|7731.9|7719.9|7731.9|7719.9|7731.9|7719.9|7731.9|7719.9|1
1721740670000|2024-07-23 13:17:50|7731.7|7719.7|7732.1|7720.1|7732.2|7720.2|7723.4|7711.4|5
1721740680000|2024-07-23 13:18:00|7731.8|7719.8|7731.8|7719.8|7731.8|7719.8|7731.8|7719.8|3
1721740690000|2024-07-23 13:18:10|7732|7720|7732|7720|7732|7720|7732|7720|0
1721740700000|2024-07-23 13:18:20|7731.8|7719.8|7731.8|7719.8|7731.8|7719.8|7731.8|7719.8|1
1721740730000|2024-07-23 13:18:50|7730.5|7718.5|7730.5|7718.5|7730.5|7718.5|7730.5|7718.5|1
1721740790000|2024-07-23 13:19:50|7719.6|7707.6|7711.6|7699.6|7719.6|7707.6|7711.6|7699.6|2
1721740810000|2024-07-23 13:20:10|7711.1|7699.1|7710.6|7698.6|7711.1|7699.1|7710.6|7698.6|0
1721740820000|2024-07-23 13:20:20|7711.4|7699.4|7718.5|7706.5|7718.9|7706.9|7711.4|7699.4|4
1721740830000|2024-07-23 13:20:30|7717.9|7705.9|7711.6|7699.6|7718.1|7706.1|7710.9|7698.9|2
1721740840000|2024-07-23 13:20:40|7711.9|7699.9|7711.9|7699.9|7711.9|7699.9|7711.9|7699.9|0
1721740850000|2024-07-23 13:20:50|7710.9|7698.9|7711.4|7699.4|7711.9|7699.9|7709.7|7697.7|2
1721740860000|2024-07-23 13:21:00|7711.7|7699.7|7711.9|7699.9|7711.9|7699.9|7711.7|7699.7|0
1721740870000|2024-07-23 13:21:10|7712.5|7700.5|7721.4|7709.4|7728.8|7716.8|7712.5|7700.5|5
1721740880000|2024-07-23 13:21:20|7721.2|7709.2|7723.1|7711.1|7723.1|7711.1|7720.7|7708.7|0
1721740890000|2024-07-23 13:21:30|7722.9|7710.9|7722.8|7710.8|7723.1|7711.1|7722.3|7710.3|0
1721740900000|2024-07-23 13:21:40|7722.6|7710.6|7722.8|7710.8|7722.8|7710.8|7722.6|7710.6|0
1721740910000|2024-07-23 13:21:50|7722.6|7710.6|7722.8|7710.8|7722.8|7710.8|7722.6|7710.6|1
1721740920000|2024-07-23 13:22:00|7722.6|7710.6|7722.8|7710.8|7723.3|7711.3|7722.6|7710.6|0
1721740930000|2024-07-23 13:22:10|7722.6|7710.6|7722.9|7710.9|7723|7711|7722.6|7710.6|0
1721740940000|2024-07-23 13:22:20|7722.7|7710.7|7722.4|7710.4|7722.7|7710.7|7722.4|7710.4|0
1721740970000|2024-07-23 13:22:50|7722.1|7710.1|7723.6|7711.6|7724.3|7712.3|7722.1|7710.1|1
1721740980000|2024-07-23 13:23:00|7724.5|7712.5|7724.6|7712.6|7724.6|7712.6|7724.5|7712.5|0
1721740990000|2024-07-23 13:23:10|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|0
1721741010000|2024-07-23 13:23:30|7721.7|7709.7|7721.3|7709.3|7721.7|7709.7|7721.3|7709.3|0
1721741020000|2024-07-23 13:23:40|7721|7709|7721|7709|7721|7709|7721|7709|0
1721741060000|2024-07-23 13:24:20|7721.5|7709.5|7719.8|7707.8|7721.5|7709.5|7719.8|7707.8|1
1721741070000|2024-07-23 13:24:30|7720.1|7708.1|7717.9|7709.9|7720.1|7709.9|7717.6|7707.8|0
1721741080000|2024-07-23 13:24:40|7720.1|7708.1|7719.8|7707.8|7720.1|7709.9|7717.9|7707.5|0
1721741090000|2024-07-23 13:24:50|7716.8|7708.8|7715.6|7709.6|7716.8|7709.6|7715.6|7708.8|0
1721741100000|2024-07-23 13:25:00|7715.3|7709.3|7717.6|7709.6|7719.5|7709.6|7715.3|7707.5|1
1721741110000|2024-07-23 13:25:10|7719.8|7707.8|7719.8|7707.8|7719.8|7707.8|7719.8|7707.8|0
1721741120000|2024-07-23 13:25:20|7717.6|7709.6|7717.6|7709.6|7717.6|7709.6|7717.6|7709.6|0
1721741130000|2024-07-23 13:25:30|7717.3|7709.3|7717.6|7709.6|7717.6|7709.6|7717.3|7709.3|1
1721741140000|2024-07-23 13:25:40|7717.3|7709.3|7717.3|7709.3|7717.3|7709.3|7717.3|7709.3|0
1721741160000|2024-07-23 13:26:00|7719.5|7707.5|7725.7|7713.7|7734.4|7722.4|7715.7|7703.7|5
1721741170000|2024-07-23 13:26:10|7726.8|7714.8|7724.7|7712.7|7727.5|7715.5|7724.7|7712.7|1
1721741180000|2024-07-23 13:26:20|7713.1|7701.1|7726.8|7714.8|7727.1|7715.1|7711.2|7699.2|16
1721741190000|2024-07-23 13:26:30|7727.4|7715.4|7739.8|7727.8|7745.4|7733.4|7727.4|7715.4|3
1721741200000|2024-07-23 13:26:40|7740.8|7728.8|7748.4|7736.4|7748.6|7736.6|7740.8|7728.8|2
1721741210000|2024-07-23 13:26:50|7748.1|7736.1|7745.2|7733.2|7748.1|7736.1|7745.2|7733.2|11
1721741220000|2024-07-23 13:27:00|7744|7732|7744|7732|7744|7732|7744|7732|0
1721741230000|2024-07-23 13:27:10|7744.9|7732.9|7725.4|7713.4|7746|7734|7725.4|7713.4|4
1721741240000|2024-07-23 13:27:20|7728.3|7716.3|7724.8|7712.8|7728.6|7716.6|7722.8|7710.8|3
1721741250000|2024-07-23 13:27:30|7723.5|7711.5|7721.6|7709.6|7723.5|7711.5|7720.8|7708.8|0
1721741260000|2024-07-23 13:27:40|7722|7710|7721.9|7709.9|7725.8|7713.8|7721.9|7709.9|0
1721741270000|2024-07-23 13:27:50|7720.7|7708.7|7720.6|7708.6|7721.9|7709.9|7720|7708|2
1721741290000|2024-07-23 13:28:10|7721.2|7709.2|7727.7|7715.7|7727.7|7715.7|7721.2|7709.2|0
1721741300000|2024-07-23 13:28:20|7728.6|7716.6|7729|7717|7729|7717|7727.1|7715.1|4
1721741310000|2024-07-23 13:28:30|7728.6|7716.6|7733.1|7721.1|7734.8|7722.8|7727.5|7715.5|17
1721741330000|2024-07-23 13:28:50|7736.6|7724.6|7736.1|7724.1|7736.6|7724.6|7736.1|7724.1|8
1721741340000|2024-07-23 13:29:00|7735.9|7723.9|7737.4|7725.4|7737.4|7725.4|7732.1|7720.1|1
1721741350000|2024-07-23 13:29:10|7737.1|7725.1|7736.1|7724.1|7737.4|7725.4|7735.9|7723.9|0
1721741360000|2024-07-23 13:29:20|7735.9|7723.9|7732.1|7720.1|7736.4|7724.4|7732.1|7720.1|1
1721741380000|2024-07-23 13:29:40|7732.5|7720.5|7733.1|7721.1|7733.1|7721.1|7732.5|7720.5|0
1721741390000|2024-07-23 13:29:50|7733.6|7721.6|7733.6|7721.6|7733.6|7721.6|7733.6|7721.6|0
1721741400000|2024-07-23 13:30:00|7734.1|7722.1|7733.8|7721.8|7734.1|7722.1|7733.6|7721.6|1
1721741410000|2024-07-23 13:30:10|7733.9|7721.9|7733.4|7721.4|7733.9|7721.9|7733.4|7721.4|0
1721741430000|2024-07-23 13:30:30|7733.9|7721.9|7731.9|7719.9|7733.9|7721.9|7731.4|7719.4|22
1721741440000|2024-07-23 13:30:40|7731.7|7719.7|7731.4|7719.4|7731.9|7719.9|7731.4|7719.4|1
1721741450000|2024-07-23 13:30:50|7732.2|7720.2|7732.2|7720.2|7732.2|7720.2|7731.7|7719.7|1
1721741470000|2024-07-23 13:31:10|7731.9|7719.9|7748.5|7736.5|7751.4|7739.4|7731.9|7719.9|8
1721741490000|2024-07-23 13:31:30|7749.1|7737.1|7749.1|7737.1|7749.1|7737.1|7749.1|7737.1|0
1721741500000|2024-07-23 13:31:40|7748.8|7736.8|7748.8|7736.8|7748.8|7736.8|7748.8|7736.8|0
1721741520000|2024-07-23 13:32:00|7749.1|7737.1|7741.5|7729.5|7749.1|7737.1|7741.2|7729.2|3
1721741530000|2024-07-23 13:32:10|7738.6|7730.6|7743.1|7735.1|7743.1|7735.1|7738.6|7730.6|2
1721741540000|2024-07-23 13:32:20||7737.1||7737.1||7737.1||7737.1|0
1721741550000|2024-07-23 13:32:30|7739.1|7731.1|7739.1|7731.1|7741|7731.1|7739.1|7729|2
1721741560000|2024-07-23 13:32:40|7738.6|7730.6|7736.9|7730.9|7738.6|7730.9|7736.9|7730.6|0
1721741570000|2024-07-23 13:32:50|7735.8|7729.8|7737.1|7731.1|7741.9|7731.4|7735.8|7728.6|4
1721741610000|2024-07-23 13:33:30|7742.1|7730.1|7738.3|7730.3|7742.1|7730.3|7738.3|7729.1|6
1721741620000|2024-07-23 13:33:40|7738.5|7730.5|7738.1|7726.1|7739.5|7731.1|7737.1|7726.1|0
1721741630000|2024-07-23 13:33:50|7737.8|7725.8|7720.5|7712.5|7738.1|7727.6|7720.5|7710.8|21
1721741640000|2024-07-23 13:34:00|7719.9|7711.9|7712.7|7700.7|7720.2|7712.2|7711.5|7699.5|5
1721741650000|2024-07-23 13:34:10|7712.5|7700.5|7738|7726|7738.8|7726.8|7711.5|7699.5|4
1721741660000|2024-07-23 13:34:20|7738.2|7726.2|7734.9|7722.9|7739.6|7727.6|7734.9|7722.9|3
1721741670000|2024-07-23 13:34:30|7736|7724|7736.6|7724.6|7736.6|7724.6|7736|7724|0
1721741680000|2024-07-23 13:34:40|7736.1|7724.1|7739.1|7727.1|7740.2|7728.2|7732|7720|0
1721741690000|2024-07-23 13:34:50|7736.3|7724.3|7737.7|7725.7|7738|7730.5|7736.3|7724.3|0
1721741700000|2024-07-23 13:35:00|7737.8|7725.8|7737.3|7725.3|7738.3|7726.3|7737.3|7725.3|0
1721741710000|2024-07-23 13:35:10|7737|7725|7737.5|7725.5|7737.5|7725.5|7737|7725|0
1721741730000|2024-07-23 13:35:30|7737|7725|7722.7|7710.7|7737|7725.2|7720.2|7708.2|2
1721741740000|2024-07-23 13:35:40|7723.4|7711.4|7737.5|7725.5|7737.5|7725.5|7710.9|7698.9|6
1721741750000|2024-07-23 13:35:50|7737.9|7725.9|7710.8|7698.8|7737.9|7725.9|7710.8|7698.8|8
1721741760000|2024-07-23 13:36:00|7710.6|7698.6|7710.6|7698.6|7710.6|7698.6|7710.6|7698.6|0
1721741780000|2024-07-23 13:36:20|7710.3|7698.3|7710.2|7702.2|7710.3|7702.2|7710|7698|0
1721741790000|2024-07-23 13:36:30|7714.2|7702.4|7709.5|7697.5|7714.4|7702.4|7709.3|7697.3|2
1721741800000|2024-07-23 13:36:40|7710.2|7698.2|7710.5|7698.5|7710.5|7698.5|7710.2|7698.2|0
1721741810000|2024-07-23 13:36:50|7709.5|7697.5|7709.2|7697.2|7709.5|7697.5|7709.2|7697.2|0
1721741820000|2024-07-23 13:37:00|7709.5|7697.5|7712.6|7700.6|7713.2|7701.2|7709.5|7697.5|0
1721741830000|2024-07-23 13:37:10|7713.2|7701.2|7732.7|7720.7|7732.7|7720.7|7712.5|7700.5|3
1721741840000|2024-07-23 13:37:20|7728.2|7716.2|7733.7|7721.7|7734.6|7722.6|7728.2|7716.2|0
1721741850000|2024-07-23 13:37:30|7735.7|7723.7|7737.2|7725.2|7737.2|7728.2|7735.7|7723.7|0
1721741880000|2024-07-23 13:38:00|7736.9|7724.9|7734.9|7722.9|7736.9|7724.9|7734.9|7722.9|0
1721741890000|2024-07-23 13:38:10|7733.9|7721.9|7736.4|7724.4|7736.4|7724.4|7733.9|7721.9|0
1721741900000|2024-07-23 13:38:20|7735.5|7723.5|7717.4|7705.4|7735.5|7723.5|7717.4|7705.4|2
1721741910000|2024-07-23 13:38:30|7718.4|7706.4|7713.9|7701.9|7719.2|7707.2|7713.9|7701.9|0
1721741920000|2024-07-23 13:38:40|7713.5|7701.5|7715.1|7703.1|7715.5|7703.5|7713.5|7701.5|1
1721741930000|2024-07-23 13:38:50|7713.1|7701.1|7720.2|7708.2|7721.5|7709.5|7713.1|7701.1|3
1721741950000|2024-07-23 13:39:10|7720.5|7708.5|7720.5|7708.5|7720.5|7708.5|7720.5|7708.5|0
1721741960000|2024-07-23 13:39:20|7720.9|7708.9|7719.5|7707.5|7720.9|7708.9|7719.3|7707.3|0
1721741970000|2024-07-23 13:39:30|7719|7707|7723.3|7711.3|7725.8|7713.8|7718|7706|1
1721741980000|2024-07-23 13:39:40|7723.1|7711.1|7723.3|7711.3|7723.3|7711.3|7723.1|7711.1|0
1721741990000|2024-07-23 13:39:50|7723.1|7711.1|7723.3|7711.3|7723.3|7711.3|7723.1|7711.1|0
1721742000000|2024-07-23 13:40:00|7722.7|7710.7|7723.2|7711.2|7725|7713|7722.7|7710.7|2
1721742010000|2024-07-23 13:40:10|7723.5|7711.5|7718.5|7706.5|7723.5|7711.5|7717|7705|1
1721742020000|2024-07-23 13:40:20|7718.3|7706.3|7717.1|7705.1|7719.1|7707.1|7717|7705|0
1721742030000|2024-07-23 13:40:30|7716.6|7704.6|7716.9|7704.9|7717.2|7705.2|7716.6|7704.6|0
1721742040000|2024-07-23 13:40:40|7716.4|7704.4|7716.1|7704.1|7718.8|7706.8|7716.1|7704.1|0
1721742050000|2024-07-23 13:40:50|7716.3|7704.3|7710.4|7698.4|7716.3|7704.3|7706.5|7694.5|5
1721742060000|2024-07-23 13:41:00|7710.1|7698.1|7712.4|7700.4|7712.4|7700.4|7710.1|7698.1|3
1721742070000|2024-07-23 13:41:10|7711.9|7699.9|7709.4|7697.4|7712.4|7700.4|7707.1|7695.1|0
1721742080000|2024-07-23 13:41:20|7708.7|7696.7|7707.8|7695.8|7709.1|7697.1|7707.8|7695.8|2
1721742090000|2024-07-23 13:41:30|7707.5|7695.5|7708.2|7696.2|7708.2|7696.2|7707.2|7695.2|0
1721742100000|2024-07-23 13:41:40|7705.7|7693.7|7709.3|7697.3|7709.3|7699.3|7705|7693|5
1721742110000|2024-07-23 13:41:50|7709.5|7697.5|7694.5|7682.5|7709.5|7697.5|7693.8|7681.8|2
1721742120000|2024-07-23 13:42:00|7694.2|7682.2|7694.2|7682.2|7694.5|7682.5|7694.2|7682.2|1
1721742130000|2024-07-23 13:42:10|7703.6|7691.6|7703.2|7691.2|7703.6|7691.6|7699.5|7687.5|6
1721742140000|2024-07-23 13:42:20|7701.8|7689.8|7705.5|7693.5|7706|7697.3|7701.8|7689.8|1
1721742150000|2024-07-23 13:42:30|7705.8|7693.8|7707|7701|7708.5|7701|7704.8|7693.5|2
1721742160000|2024-07-23 13:42:40|7711.5|7699.5|7713.4|7705.4|7715.9|7705.4|7711.5|7699.5|0
1721742170000|2024-07-23 13:42:50|7713.9|7705.9|7714.1|7706.1|7714.9|7707.8|7713.8|7705.9|1
1721742180000|2024-07-23 13:43:00|7714.4|7706.4|7714.3|7702.3|7714.4|7706.4|7714.1|7702.3|1
1721742190000|2024-07-23 13:43:10|7712.7|7700.7|7713.2|7701.2|7715.4|7703.4|7712.7|7700.7|1
1721742220000|2024-07-23 13:43:40|7713.5|7701.5|7713.5|7701.5|7713.5|7701.5|7713.5|7701.5|0
1721742240000|2024-07-23 13:44:00|7713.2|7701.2|7720.8|7708.8|7721|7709|7713.2|7701.2|1
1721742250000|2024-07-23 13:44:10|7722.7|7710.7|7720.6|7708.6|7722.7|7713.5|7720.3|7708.3|1
1721742260000|2024-07-23 13:44:20|7721.1|7709.1|7720.4|7708.4|7721.1|7709.1|7720.2|7708.2|0
1721742270000|2024-07-23 13:44:30|7720.7|7708.7|7726.9|7714.9|7727.6|7715.6|7720.4|7708.4|1
1721742280000|2024-07-23 13:44:40|7726|7714|7728.4|7716.4|7728.4|7716.4|7725.6|7713.6|0
1721742290000|2024-07-23 13:44:50|7728|7716|7724.2|7712.2|7728|7716|7721.5|7709.5|0
1721742300000|2024-07-23 13:45:00|7724.5|7712.5|7723.6|7711.6|7724.5|7712.5|7723.6|7711.6|0
1721742310000|2024-07-23 13:45:10|7724.2|7712.2|7722.9|7710.9|7724.4|7712.4|7722.9|7710.9|1
1721742320000|2024-07-23 13:45:20|7723.2|7711.2|7726.4|7714.4|7727.4|7717.8|7721.6|7711.2|1
1721742330000|2024-07-23 13:45:30|7726.2|7714.2|7727.1|7715.1|7727.1|7715.1|7726.1|7714.1|0
1721742340000|2024-07-23 13:45:40|7727.6|7715.6|7727.4|7715.4|7727.6|7715.6|7727.4|7715.4|0
1721742360000|2024-07-23 13:46:00|7727.6|7715.6|7729.4|7717.4|7732.7|7720.7|7727.6|7715.6|5
1721742370000|2024-07-23 13:46:10|7732.7|7720.7|7737.7|7725.7|7738.2|7728.1|7732.7|7720.7|0
1721742380000|2024-07-23 13:46:20|7737.3|7725.3|7734.8|7722.8|7737.3|7725.3|7734.1|7722.1|0
1721742390000|2024-07-23 13:46:30|7735|7723|7743|7731|7743|7731|7735|7723|0
1721742400000|2024-07-23 13:46:40|7742.1|7730.1|7737.9|7725.9|7742.1|7730.1|7737.1|7725.1|1
1721742410000|2024-07-23 13:46:50|7740.2|7728.2|7737.6|7725.6|7742.9|7730.9|7735|7723|0
1721742420000|2024-07-23 13:47:00|7737.3|7725.3|7735.5|7723.5|7737.3|7725.3|7735.5|7723.5|0
1721742430000|2024-07-23 13:47:10|7734.8|7722.8|7727.9|7715.9|7735.3|7723.3|7727.9|7715.9|1
1721742440000|2024-07-23 13:47:20|7727.8|7715.8|7725.7|7713.7|7727.8|7715.8|7725.7|7713.7|0
1721742450000|2024-07-23 13:47:30|7725.5|7713.5|7727.2|7715.2|7727.2|7715.2|7725.5|7713.5|1
1721742460000|2024-07-23 13:47:40|7726.7|7714.7|7727.4|7715.4|7727.4|7715.4|7726.7|7714.7|0
1721742470000|2024-07-23 13:47:50|7726.7|7714.7|7729.6|7717.6|7729.6|7717.6|7726.7|7714.7|0
1721742510000|2024-07-23 13:48:30|7730.9|7718.9|7724.4|7712.4|7734.4|7722.4|7724.2|7712.2|5
1721742520000|2024-07-23 13:48:40|7724.2|7712.2|7724.2|7712.2|7724.2|7712.2|7724.2|7712.2|0
1721742540000|2024-07-23 13:49:00|7724|7712|7724.2|7712.2|7724.2|7712.2|7723.7|7711.7|0
1721742570000|2024-07-23 13:49:30|7721.4|7713.4|7724.3|7716.3|7725.9|7716.3|7718.1|7712.1|6
1721742580000|2024-07-23 13:49:40|7725.2|7717.2|7725.2|7717.2|7725.2|7717.2|7725.2|7717.2|0
1721742590000|2024-07-23 13:49:50|7725|7717|7723.7|7717.7|7725|7717.7|7723.2|7716.7|0
1721742600000|2024-07-23 13:50:00|7722.9|7716.9|7725.8|7713.8|7729.5|7717.5|7722.9|7713|3
1721742610000|2024-07-23 13:50:10|7726|7714|7726.9|7714.9|7728|7716|7726|7714|2
1721742640000|2024-07-23 13:50:40|7725.9|7713.9|7721.7|7715.7|7725.9|7715.7|7721.7|7713.3|0
1721742650000|2024-07-23 13:50:50|7725.9|7713.9|7728.3|7716.3|7729|7717|7725.9|7713.9|1
1721742660000|2024-07-23 13:51:00|7728|7716|7729.1|7717.1|7729.1|7717.5|7725.5|7715.4|1
1721742670000|2024-07-23 13:51:10|7728.8|7716.8|7728.8|7716.8|7728.8|7716.8|7728.8|7716.8|0
1721742680000|2024-07-23 13:51:20|7726.9|7718.9|7726.4|7718.4|7726.9|7718.9|7726.4|7718.4|0
1721742700000|2024-07-23 13:51:40|7724.9|7716.9|7723.7|7711.7|7724.9|7716.9|7721.8|7711.2|2
1721742710000|2024-07-23 13:51:50|7721|7713|7718.7|7712.7|7721|7713.3|7718.7|7712.7|0
1721742720000|2024-07-23 13:52:00|7718.4|7712.4|7723.4|7711.4|7723.6|7712.4|7718.4|7711.4|2
1721742730000|2024-07-23 13:52:10|7723.9|7711.9|7723.7|7711.7|7723.9|7711.9|7723.7|7711.7|0
1721742750000|2024-07-23 13:52:30|7723.4|7711.4|7723.1|7711.1|7723.4|7711.4|7722.9|7710.9|0
1721742760000|2024-07-23 13:52:40|7723.4|7711.4|7723.4|7711.4|7723.4|7711.4|7723.4|7711.4|0
1721742770000|2024-07-23 13:52:50|7722.9|7710.9|7717.3|7705.3|7722.9|7710.9|7717.3|7705.3|10
1721742780000|2024-07-23 13:53:00|7716.4|7704.4|7715.5|7703.5|7716.4|7704.4|7715.5|7703.5|0
1721742810000|2024-07-23 13:53:30|7715.3|7703.3|7711.4|7703.4|7715.3|7703.4|7709.1|7701.2|2
1721742820000|2024-07-23 13:53:40|7713.5|7701.5|7712.7|7700.7|7713.5|7701.5|7712.7|7700.7|0
1721742830000|2024-07-23 13:53:50|7713|7701|7713|7701|7713|7701|7713|7701|1
1721742840000|2024-07-23 13:54:00|7718.8|7706.8|7718.6|7706.6|7720.7|7710|7717.1|7706.6|8
1721742850000|2024-07-23 13:54:10|7718.9|7706.9|7718.9|7706.9|7718.9|7706.9|7718.9|7706.9|0
1721742860000|2024-07-23 13:54:20|7717.1|7709.1|7717.1|7709.1|7717.1|7709.1|7717.1|7709.1|0
1721742870000|2024-07-23 13:54:30|7716.8|7708.8|7720.8|7708.8|7721.7|7709.7|7716.8|7708.8|1
1721742880000|2024-07-23 13:54:40|7721|7709|7720.2|7708.2|7721|7709|7720.2|7708.2|0
1721742890000|2024-07-23 13:54:50|7720.4|7708.4|7720|7708|7720.8|7708.8|7720|7708|1
1721742900000|2024-07-23 13:55:00|7717.2|7709.2|7720.6|7708.6|7720.6|7709.2|7716.3|7708.3|1
1721742930000|2024-07-23 13:55:30|7721|7709|7724.4|7712.4|7726.8|7714.8|7719.4|7708.4|5
1721742940000|2024-07-23 13:55:40|7718.7|7710.7|7716.9|7704.9|7718.7|7710.7|7715.3|7704.7|5
1721742950000|2024-07-23 13:55:50|7717.2|7705.2|7717.2|7705.2|7717.2|7705.2|7716.7|7704.7|0
1721742960000|2024-07-23 13:56:00|7716.9|7704.9|7716.6|7704.6|7717.4|7705.4|7716.6|7704.6|1
1721742970000|2024-07-23 13:56:10|7716.9|7704.9|7716.9|7704.9|7717.1|7705.1|7716.6|7704.6|0
1721742980000|2024-07-23 13:56:20|7717.1|7705.1|7716.9|7704.9|7717.1|7705.1|7716.6|7704.6|0
1721742990000|2024-07-23 13:56:30|7717.1|7705.1|7717.1|7705.1|7717.1|7705.1|7716.6|7704.6|0
1721743000000|2024-07-23 13:56:40|7716.6|7704.6|7716.8|7704.8|7717.1|7705.1|7716.6|7704.6|0
1721743010000|2024-07-23 13:56:50|7717.8|7705.8|7717.8|7705.8|7717.8|7705.8|7717.6|7705.6|1
1721743020000|2024-07-23 13:57:00|7717.2|7705.2|7717.2|7705.2|7717.2|7705.2|7717.2|7705.2|0
1721743100000|2024-07-23 13:58:20|7717.5|7705.5|7717.7|7705.7|7717.7|7705.7|7717.5|7705.5|1
1721743110000|2024-07-23 13:58:30|7717.9|7705.9|7717.9|7705.9|7717.9|7705.9|7717.9|7705.9|0
1721743120000|2024-07-23 13:58:40|7722.2|7714.2|7724.4|7712.4|7724.4|7714.2|7720.2|7708.2|8
1721743130000|2024-07-23 13:58:50|7724.8|7712.8|7725.2|7713.2|7725.2|7713.2|7724.8|7712.8|0
1721743140000|2024-07-23 13:59:00|7725|7713|7725.2|7713.2|7725.2|7713.2|7725|7713|0
1721743150000|2024-07-23 13:59:10|7725|7713|7725.2|7713.2|7725.2|7713.2|7725|7713|0
1721743160000|2024-07-23 13:59:20|7725|7713|7724.3|7712.3|7726.7|7714.7|7724|7712|2
1721743170000|2024-07-23 13:59:30|7723.4|7711.4|7722.6|7710.6|7723.6|7711.6|7722.4|7710.4|1
1721743180000|2024-07-23 13:59:40|7722.9|7710.9|7711|7699|7722.9|7712.1|7711|7699|3
1721743190000|2024-07-23 13:59:50|7710|7698|7710.3|7698.3|7711|7700.7|7707.3|7695.3|3
1721743200000|2024-07-23 14:00:00|7709.7|7697.7|7708.3|7696.3|7709.7|7697.7|7707.3|7695.3|0
1721743210000|2024-07-23 14:00:10|7710.1|7698.1|7717.2|7705.2|7717.2|7705.2|7710.1|7698.1|7
1721743220000|2024-07-23 14:00:20|7717.4|7705.4|7717.6|7705.6|7717.8|7705.8|7717.4|7705.4|0
1721743230000|2024-07-23 14:00:30|7716.9|7704.9|7717.4|7705.4|7717.6|7705.6|7716.9|7704.9|0
1721743250000|2024-07-23 14:00:50|7717.2|7705.2|7716.8|7704.8|7717.2|7705.2|7716.4|7704.4|0
1721743260000|2024-07-23 14:01:00|7717.6|7705.6|7724.2|7712.2|7724.2|7712.2|7714.4|7705.6|1
1721743270000|2024-07-23 14:01:10|7722.9|7714.9|7728.9|7716.9|7730.4|7718.4|7722.9|7714.9|5
1721743280000|2024-07-23 14:01:20|7729.1|7717.1|7729.2|7717.2|7730.2|7718.2|7729.1|7717.1|1
1721743290000|2024-07-23 14:01:30|7729.7|7717.7|7729.2|7717.2|7729.7|7717.7|7729.2|7717.2|0
1721743300000|2024-07-23 14:01:40|7729.6|7717.6|7729.9|7717.9|7729.9|7717.9|7729.6|7717.6|0
1721743310000|2024-07-23 14:01:50|7729.2|7717.2|7729.9|7717.9|7729.9|7717.9|7729.2|7717.2|0
1721743320000|2024-07-23 14:02:00|7729.4|7717.4|7729.7|7717.7|7729.7|7717.7|7729.2|7717.2|0
1721743330000|2024-07-23 14:02:10|7729.5|7717.5|7729.7|7717.7|7729.7|7717.7|7729.2|7717.2|0
1721743340000|2024-07-23 14:02:20|7729.5|7717.5|7729.6|7721.6|7730.6|7721.6|7729.2|7717.2|5
1721743370000|2024-07-23 14:02:50|7729.2|7723.2|7720.3|7708.3|7729.2|7723.2|7718.3|7706.3|4
1721743400000|2024-07-23 14:03:20|7719.9|7707.9|7720.1|7708.1|7720.9|7710.5|7718.5|7707.9|1
1721743420000|2024-07-23 14:03:40|7718.7|7710.7|7720.6|7708.6|7720.6|7713.1|7718.7|7708.1|0
1721743430000|2024-07-23 14:03:50|7720.1|7708.1|7720.6|7708.6|7720.6|7708.6|7720.1|7708.1|0
1721743440000|2024-07-23 14:04:00|7732|7720|7739.4|7727.4|7739.4|7727.4|7730.5|7719.1|12
1721743450000|2024-07-23 14:04:10|7739|7727|7739.4|7727.4|7739.4|7727.4|7739|7727|0
1721743460000|2024-07-23 14:04:20|7740.1|7728.1|7740.4|7728.4|7740.6|7728.6|7740.1|7728.1|0
1721743470000|2024-07-23 14:04:30|7739.8|7727.8|7738.3|7726.3|7739.8|7727.8|7738.3|7726.3|0
1721743480000|2024-07-23 14:04:40|7735.5|7723.5|7739|7731|7739|7731|7735.5|7723.5|0
1721743490000|2024-07-23 14:04:50|7740.8|7728.8|7740|7728|7741.5|7729.5|7738.5|7726.5|1
1721743500000|2024-07-23 14:05:00|7739.1|7727.1|7739.5|7727.5|7740.5|7728.5|7739.1|7727.1|1
1721743510000|2024-07-23 14:05:10|7739.8|7727.8|7736.6|7728.6|7739.8|7728.6|7736.6|7727.2|1
1721743520000|2024-07-23 14:05:20|7738.2|7726.2|7738.7|7726.7|7738.7|7726.7|7738.2|7726.2|0
1721743550000|2024-07-23 14:05:50|7730.6|7718.6|7728.8|7720.8|7730.6|7720.8|7728.8|7718.6|3
1721743560000|2024-07-23 14:06:00|7729.4|7721.4|7734.8|7722.8|7735.3|7723.3|7729.4|7720|3
1721743570000|2024-07-23 14:06:10|7734.6|7722.6|7734.6|7722.6|7734.6|7722.6|7734.6|7722.6|0
1721743650000|2024-07-23 14:07:30|7735.2|7723.2|7736.6|7724.6|7736.6|7724.6|7735.2|7723.2|0
1721743660000|2024-07-23 14:07:40|7736.3|7724.3|7736.1|7724.1|7736.3|7724.3|7736.1|7724.1|0
1721743680000|2024-07-23 14:08:00|7731|7719|7733.3|7721.3|7733.6|7721.6|7731|7719|1
1721743690000|2024-07-23 14:08:10|7732.1|7720.1|7732.9|7720.9|7733.3|7721.3|7731.8|7719.8|2
1721743700000|2024-07-23 14:08:20|7733.7|7721.7|7735.1|7723.1|7735.1|7723.1|7733.7|7721.7|1
1721743710000|2024-07-23 14:08:30|7752.2|7740.2|7753.1|7741.1|7753.1|7741.1|7752|7740|2
1721743720000|2024-07-23 14:08:40|7752.9|7740.9|7752.9|7740.9|7752.9|7740.9|7752.9|7740.9|0
1721743740000|2024-07-23 14:09:00|7753.1|7741.1|7752.5|7740.5|7753.1|7741.1|7752.5|7740.5|0
1721743760000|2024-07-23 14:09:20|7752.3|7740.3|7752.5|7740.5|7752.5|7740.5|7752.3|7740.3|0
1721743780000|2024-07-23 14:09:40|7752.3|7740.3|7752.3|7740.3|7752.5|7740.5|7752.3|7740.3|0
1721743790000|2024-07-23 14:09:50|||||||||1
1721743800000|2024-07-23 14:10:00|7752|7740|7752.3|7740.3|7752.3|7740.3|7751.8|7739.8|0
1721743810000|2024-07-23 14:10:10|7752.2|7740.2|7752.2|7740.2|7752.2|7740.2|7752.2|7740.2|0
1721743820000|2024-07-23 14:10:20|7752.5|7740.5|7752.5|7740.5|7752.5|7740.5|7752.5|7740.5|0
1721743830000|2024-07-23 14:10:30|7752.7|7740.7|7752.2|7740.2|7752.7|7740.7|7752.2|7740.2|0
1721743840000|2024-07-23 14:10:40|7752.5|7740.5|7752.2|7740.2|7752.5|7740.5|7752|7740|0
1721743850000|2024-07-23 14:10:50|7752.4|7740.4|7752.4|7740.4|7752.4|7740.4|7752.4|7740.4|0
1721743860000|2024-07-23 14:11:00|7752.2|7740.2|7752.2|7740.2|7752.4|7740.4|7752.2|7740.2|0
1721743870000|2024-07-23 14:11:10|7752|7740|7752.2|7740.2|7752.2|7740.2|7752|7740|0
1721743880000|2024-07-23 14:11:20|7752|7740|7752.2|7740.2|7752.2|7740.2|7752|7740|0
1721743900000|2024-07-23 14:11:40|7752|7740|7752|7740|7752.4|7741.6|7749.6|7740|1
1721743920000|2024-07-23 14:12:00|7731.1|7719.1|7738.2|7726.2|7738.7|7726.7|7731.1|7719.1|20
1721743930000|2024-07-23 14:12:10|7738.6|7726.6|7741.6|7733.6|7743.2|7733.6|7738.6|7726.6|2
1721743940000|2024-07-23 14:12:20|7742.4|7734.4|7745.5|7733.5|7745.7|7734.4|7742.4|7733.4|1
1721743960000|2024-07-23 14:12:40|7742.4|7730.4|7733.6|7721.6|7742.4|7730.4|7733.6|7721.6|4
1721743970000|2024-07-23 14:12:50|7733.4|7721.4|7732.8|7720.8|7733.4|7722.6|7730.6|7720.8|0
1721743980000|2024-07-23 14:13:00|7732.5|7724.5|7733.9|7721.9|7734.1|7724.5|7731.6|7721|1
1721743990000|2024-07-23 14:13:10|7729.2|7723.2|7737|7725|7738|7726|7729.2|7722.5|5
1721744000000|2024-07-23 14:13:20|7737.7|7725.7|7737.7|7725.7|7737.7|7725.7|7737.7|7725.7|0
1721744010000|2024-07-23 14:13:30|||||||||1
1721744020000|2024-07-23 14:13:40|7737.9|7725.9|7737.7|7725.7|7737.9|7725.9|7737.7|7725.7|0
1721744030000|2024-07-23 14:13:50|7737.9|7725.9|7737.9|7725.9|7737.9|7725.9|7737.9|7725.9|0
1721744070000|2024-07-23 14:14:30|7737.3|7725.3|7737.2|7725.2|7737.4|7725.4|7737|7725|0
1721744080000|2024-07-23 14:14:40|7737.4|7725.4|7738.8|7726.8|7738.8|7726.8|7737.1|7725.1|0
1721744090000|2024-07-23 14:14:50|7739.3|7727.3|7739.9|7727.9|7739.9|7727.9|7739.1|7727.1|2
1721744120000|2024-07-23 14:15:20|||||||||1
1721744140000|2024-07-23 14:15:40|7740.5|7728.5|7740.5|7728.5|7740.5|7728.5|7740.5|7728.5|1
1721744160000|2024-07-23 14:16:00|7739.1|7727.1|7734|7722|7739.1|7727.1|7731.4|7722|6
1721744170000|2024-07-23 14:16:10|7734.2|7722.2|7731|7723|7734.2|7723|7731|7722|0
1721744180000|2024-07-23 14:16:20|7730.5|7722.5|7746.4|7734.4|7746.4|7734.4|7730.5|7722.5|1
1721744200000|2024-07-23 14:16:40|7746.8|7734.8|7752|7740|7752|7740|7746.8|7734.8|1
1721744210000|2024-07-23 14:16:50|7751.8|7739.8|7752.5|7740.5|7752.5|7740.5|7751.8|7739.8|2
1721744240000|2024-07-23 14:17:20|7738.9|7726.9|7744|7732|7744|7732|7738.9|7726.9|5
1721744250000|2024-07-23 14:17:30|7745.8|7733.8|7746.9|7734.9|7747.6|7735.6|7745.3|7733.3|1
1721744260000|2024-07-23 14:17:40|7747.7|7735.7|7749.2|7737.2|7749.2|7737.2|7747.7|7735.7|0
1721744270000|2024-07-23 14:17:50|7749.1|7737.1|7755.9|7743.9|7755.9|7745.5|7749.1|7737.1|4
1721744280000|2024-07-23 14:18:00|7756.9|7744.9|7756.3|7744.3|7756.9|7744.9|7756.1|7744.1|11
1721744290000|2024-07-23 14:18:10|7756|7744|7773|7761|7773|7763.2|7756|7744|18
1721744300000|2024-07-23 14:18:20|7771.2|7763.2|7785.5|7773.5|7785.5|7773.5|7770.9|7762.9|11
1721744310000|2024-07-23 14:18:30|7785.8|7773.8|7783.4|7771.4|7786.1|7776.6|7781|7771.3|14
1721744320000|2024-07-23 14:18:40|7782.5|7770.5|7780.3|7768.3|7782.8|7770.8|7779.8|7767.8|4
1721744330000|2024-07-23 14:18:50|7779.8|7767.8|7779.8|7767.8|7780.3|7768.3|7779.8|7767.8|0
1721744340000|2024-07-23 14:19:00|7779.5|7767.5|7780.8|7768.8|7780.8|7768.8|7779.5|7767.5|2
1721744360000|2024-07-23 14:19:20|7780.5|7768.5|7780.9|7772.9|7782.7|7772.9|7780.5|7768.5|3
1721744370000|2024-07-23 14:19:30|7781.4|7773.4|7784.9|7772.9|7785.2|7779.1|7780.3|7770.4|4
1721744380000|2024-07-23 14:19:40|7783.3|7775.3|7784.3|7776.3|7786.1|7776.3|7783.3|7773.4|1
1721744400000|2024-07-23 14:20:00|7784|7776|7789.8|7777.8|7789.8|7777.8|7784|7776|2
1721744410000|2024-07-23 14:20:10|7789.5|7777.5|7789.3|7777.3|7789.5|7777.5|7789.3|7777.3|0
1721744430000|2024-07-23 14:20:30|7789|7777|7777|7769|7789.3|7777.3|7777|7766.5|5
1721744440000|2024-07-23 14:20:40|7776.9|7768.9|7784.9|7776.9|7786.5|7776.9|7776.1|7764.8|9
1721744450000|2024-07-23 14:20:50|7785.2|7777.2|7795.9|7783.9|7799.4|7787.4|7785.2|7777.2|2
1721744460000|2024-07-23 14:21:00|7796.3|7784.3|7809.7|7797.7|7809.7|7800.4|7796.3|7784.3|7
1721744470000|2024-07-23 14:21:10|7809.5|7797.5|7809.5|7797.5|7809.5|7800.1|7807.8|7797|7
1721744480000|2024-07-23 14:21:20|7809.7|7797.7|7807.6|7799.6|7811.1|7803.3|7807.3|7797.3|5
1721744490000|2024-07-23 14:21:30|7807.8|7799.8|7807.3|7799.3|7807.8|7799.8|7807.1|7799.1|1
1721744500000|2024-07-23 14:21:40|7807.8|7799.8|7807.6|7799.6|7807.8|7799.8|7807.6|7799.6|1
1721744520000|2024-07-23 14:22:00|7807.3|7799.3|7809.5|7797.5|7813.1|7803.8|7807.3|7795.5|34
1721744530000|2024-07-23 14:22:10|7807|7799|7807.7|7799.7|7807.7|7799.7|7807|7799|3
1721744540000|2024-07-23 14:22:20|7808.2|7800.2|7808.7|7796.7|7809.2|7803.2|7808.2|7796.7|8
1721744550000|2024-07-23 14:22:30|7808.3|7796.3|7808.2|7796.2|7808.3|7796.3|7808|7796|0
1721744560000|2024-07-23 14:22:40|7805.2|7793.2|7805.9|7793.9|7805.9|7793.9|7805.2|7793.2|4
1721744570000|2024-07-23 14:22:50|7807.3|7795.3|7808.2|7796.2|7808.2|7796.2|7807.3|7795.3|0
1721744580000|2024-07-23 14:23:00|7807.9|7795.9|7804.2|7792.2|7807.9|7795.9|7802.4|7791.4|0
1721744590000|2024-07-23 14:23:10|7804|7792|7799.3|7787.3|7804|7792|7799.3|7787.3|2
1721744610000|2024-07-23 14:23:30|7799|7787|7799|7787|7799|7787|7799|7787|0
1721744630000|2024-07-23 14:23:50|7798.8|7786.8|7798.6|7786.6|7798.8|7786.8|7798.6|7786.6|3
1721744640000|2024-07-23 14:24:00|7798.4|7786.4|7794.6|7782.6|7798.6|7786.6|7794.6|7782.6|2
1721744650000|2024-07-23 14:24:10|7794.7|7782.7|7783.7|7771.7|7794.7|7782.7|7783.5|7771.5|4
1721744660000|2024-07-23 14:24:20|7784.6|7772.6|7784.4|7772.4|7785.2|7773.2|7784.2|7772.2|1
1721744670000|2024-07-23 14:24:30|7784.7|7772.7|7787.4|7775.4|7787.7|7775.7|7783.1|7771.1|9
1721744680000|2024-07-23 14:24:40|7788|7776|7794.2|7782.2|7794.2|7782.2|7788|7776|5
1721744690000|2024-07-23 14:24:50|7793.6|7781.6|7793.8|7781.8|7796.6|7784.6|7792.6|7780.6|2
1721744700000|2024-07-23 14:25:00|7794|7782|7795.5|7783.5|7795.5|7783.5|7794|7782|2
1721744710000|2024-07-23 14:25:10|7795.9|7783.9|7796.4|7784.4|7797|7785|7795.2|7783.2|10
1721744720000|2024-07-23 14:25:20|7796.8|7784.8|7796.1|7784.1|7796.8|7784.8|7796.1|7784.1|1
1721744740000|2024-07-23 14:25:40|7795.9|7783.9|7795.3|7783.3|7795.9|7783.9|7795|7783|0
1721744760000|2024-07-23 14:26:00|7795|7783|7794.7|7782.7|7795|7783|7794.3|7782.3|0
1721744780000|2024-07-23 14:26:20|7794.6|7782.6|7794.9|7782.9|7794.9|7782.9|7794.6|7782.6|0
1721744790000|2024-07-23 14:26:30|7794.6|7782.6|7790.3|7778.3|7795.3|7783.3|7789.2|7777.2|1
1721744810000|2024-07-23 14:26:50|7794|7782|7794|7782|7794|7782|7794|7782|0
1721744820000|2024-07-23 14:27:00|7794.6|7782.6|7794.6|7782.6|7794.6|7782.6|7794.6|7782.6|0
1721744840000|2024-07-23 14:27:20|7794|7782|7799.8|7787.8|7799.8|7787.8|7794|7782|1
1721744850000|2024-07-23 14:27:30|7800.9|7788.9|7801.2|7789.2|7801.2|7789.2|7798.9|7786.9|0
1721744880000|2024-07-23 14:28:00|7802.2|7790.2|7804.6|7792.6|7805|7793|7802.2|7790.2|1
1721744890000|2024-07-23 14:28:10|7805|7793|7805|7793|7805|7793|7805|7793|0
1721744900000|2024-07-23 14:28:20|7804.8|7792.8|7804.4|7792.4|7804.8|7792.8|7804.4|7792.4|0
1721744920000|2024-07-23 14:28:40|7802.3|7790.3|7803.9|7791.9|7803.9|7791.9|7799.1|7790.3|1
1721744930000|2024-07-23 14:28:50|7803.7|7791.7|7803.5|7791.5|7803.9|7791.9|7803.3|7791.3|0
1721744960000|2024-07-23 14:29:20|7787.7|7775.7|7790.3|7778.3|7790.3|7778.3|7787.7|7775.7|35
1721744970000|2024-07-23 14:29:30|7790.8|7778.8|7787.3|7775.3|7790.8|7778.8|7786.9|7774.9|0
1721744980000|2024-07-23 14:29:40|7787.1|7775.1|7787.6|7775.6|7787.6|7775.6|7787.1|7775.1|1
1721744990000|2024-07-23 14:29:50|7781.7|7769.7|7781.7|7769.7|7781.7|7769.7|7780.8|7768.8|4
1721745000000|2024-07-23 14:30:00|7781.4|7769.4|7782.8|7770.8|7784.1|7772.1|7781.4|7769.4|2
1721745020000|2024-07-23 14:30:20|7782.5|7770.5|7782.5|7770.5|7782.5|7770.5|7782.5|7770.5|1
1721745030000|2024-07-23 14:30:30|7782.8|7770.8|7788|7776|7788.4|7776.4|7782.8|7770.8|2
1721745040000|2024-07-23 14:30:40|7787.8|7775.8|7787.6|7775.6|7787.8|7775.8|7787.2|7775.2|0
1721745050000|2024-07-23 14:30:50|7787.7|7775.7|7787|7775|7787.8|7775.8|7787|7775|2
1721745060000|2024-07-23 14:31:00|7787.3|7775.3|7781.9|7769.9|7787.3|7775.3|7781.9|7769.9|9
1721745080000|2024-07-23 14:31:20|7782.5|7770.5|7777.8|7765.8|7782.5|7770.5|7776.8|7764.8|1
1721745090000|2024-07-23 14:31:30|7778.1|7766.1|7778|7766|7778.1|7766.1|7777.8|7765.8|2
1721745100000|2024-07-23 14:31:40|7778.1|7766.1|7770.9|7758.9|7778.1|7766.1|7769.7|7757.7|8
1721745110000|2024-07-23 14:31:50|7770.5|7758.5|7770.5|7758.5|7770.5|7758.5|7770.5|7758.5|0
1721745120000|2024-07-23 14:32:00|7770.8|7758.8|7769.2|7757.2|7771|7759|7769|7757|5
1721745130000|2024-07-23 14:32:10|7769|7757|7768.5|7756.5|7769.2|7757.2|7768.1|7756.1|1
1721745140000|2024-07-23 14:32:20|7768.2|7756.2|7768.2|7756.2|7768.2|7756.2|7768.2|7756.2|0
1721745150000|2024-07-23 14:32:30|7768|7756|7757.8|7745.8|7768.2|7756.2|7757.3|7745.3|0
1721745160000|2024-07-23 14:32:40|7757.6|7745.6|7757.4|7745.4|7758.5|7746.5|7757.3|7745.3|2
1721745170000|2024-07-23 14:32:50|7759.2|7747.2|7760.4|7748.4|7760.4|7748.4|7759.2|7747.2|0
1721745180000|2024-07-23 14:33:00|7766.4|7754.4|7768.6|7756.6|7768.8|7756.8|7766.4|7754.4|6
1721745190000|2024-07-23 14:33:10|7767.8|7755.8|7767.6|7755.6|7768.1|7756.1|7767.6|7755.6|0
1721745210000|2024-07-23 14:33:30|7767.3|7755.3|7767.6|7755.6|7767.6|7755.6|7767.3|7755.3|0
1721745240000|2024-07-23 14:34:00|7762.6|7750.6|7762.5|7750.5|7763.7|7751.7|7762.5|7750.5|2
1721745250000|2024-07-23 14:34:10|7762.8|7750.8|7762.8|7750.8|7762.8|7750.8|7762.8|7750.8|0
1721745300000|2024-07-23 14:35:00|7767.9|7755.9|7773.5|7761.5|7773.5|7761.5|7765.8|7755.9|8
1721745310000|2024-07-23 14:35:10|7773.9|7761.9|7765.7|7753.7|7773.9|7761.9|7765.5|7753.5|2
1721745320000|2024-07-23 14:35:20|7765.6|7753.6|7763.5|7751.5|7765.6|7753.6|7763.5|7751.5|0
1721745330000|2024-07-23 14:35:30|7762.9|7750.9|7761.9|7749.9|7762.9|7752|7759.7|7749.9|0
1721745340000|2024-07-23 14:35:40|7759.7|7751.7|7752.6|7740.6|7761.9|7751.7|7752.4|7740.4|2
1721745350000|2024-07-23 14:35:50|7751.4|7739.4|7752.9|7740.9|7754.8|7742.8|7751.4|7739.4|5
1721745360000|2024-07-23 14:36:00|7757.3|7745.3|7757.8|7745.8|7758.2|7746.2|7757.3|7745.3|1
1721745370000|2024-07-23 14:36:10|7758|7746|7758|7746|7758|7746|7757.8|7745.8|0
1721745380000|2024-07-23 14:36:20|7755.8|7743.8|7759.4|7747.4|7759.4|7747.4|7755.8|7743.8|1
1721745390000|2024-07-23 14:36:30|7758.8|7746.8|7758.7|7746.7|7759|7747|7758.7|7746.7|0
1721745400000|2024-07-23 14:36:40|7758.9|7746.9|7767.9|7755.9|7767.9|7755.9|7758.9|7746.9|1
1721745410000|2024-07-23 14:36:50|7768.1|7756.1|7768.1|7756.1|7768.1|7756.1|7768.1|7756.1|0
1721745420000|2024-07-23 14:37:00|7764.9|7756.9|7764.9|7756.9|7764.9|7756.9|7764.9|7756.9|0
1721745430000|2024-07-23 14:37:10|7763.1|7755.1|7763.1|7755.1|7763.1|7755.1|7763.1|7755.1|0
1721745460000|2024-07-23 14:37:40|||||||||1
1721745470000|2024-07-23 14:37:50|7761|7749|7748.6|7736.6|7761|7749|7747|7735|13
1721745480000|2024-07-23 14:38:00|7747.8|7735.8|7747.8|7735.8|7748.5|7736.5|7736.3|7724.3|8
1721745490000|2024-07-23 14:38:10|7748.5|7736.5|7742.3|7730.3|7749.5|7737.5|7742.3|7730.3|1
1721745500000|2024-07-23 14:38:20|7741.2|7729.2|7740|7728|7741.3|7729.3|7738.3|7726.3|3
1721745510000|2024-07-23 14:38:30|7739.7|7727.7|7738|7726|7741.6|7729.6|7737.8|7725.8|2
1721745520000|2024-07-23 14:38:40|7738.3|7726.3|7739.3|7727.3|7739.3|7727.3|7738.3|7726.3|1
1721745540000|2024-07-23 14:39:00|7738.8|7726.8|7738.5|7726.5|7739.2|7727.2|7738.5|7726.5|0
1721745570000|2024-07-23 14:39:30|7738.7|7726.7|7737.5|7725.5|7738.7|7726.7|7737.5|7725.5|1
1721745580000|2024-07-23 14:39:40|7736.9|7724.9|7736.9|7724.9|7736.9|7724.9|7736.9|7724.9|1
1721745590000|2024-07-23 14:39:50|7737.2|7725.2|7734.7|7722.7|7737.2|7725.2|7734.7|7722.7|3
1721745600000|2024-07-23 14:40:00|7734.1|7722.1|7729.9|7717.9|7734.4|7722.4|7729.9|7717.9|2
1721745610000|2024-07-23 14:40:10|7724.2|7712.2|7725.7|7713.7|7725.7|7713.7|7724.2|7712.2|1
1721745620000|2024-07-23 14:40:20|7724.8|7712.8|7722.4|7710.4|7724.8|7712.8|7722.4|7710.4|0
1721745640000|2024-07-23 14:40:40|7723|7711|7727.2|7715.2|7727.8|7715.8|7723|7711|3
1721745650000|2024-07-23 14:40:50|7726.6|7714.6|7726|7714|7726.6|7714.6|7726|7714|0
1721745670000|2024-07-23 14:41:10|7725.7|7713.7|7725|7713|7725.7|7713.7|7723.9|7711.9|2
1721745680000|2024-07-23 14:41:20|7725.2|7713.2|7718.6|7706.6|7725.8|7713.8|7715.8|7703.8|11
1721745690000|2024-07-23 14:41:30|7718.3|7706.3|7721.4|7709.4|7721.4|7709.4|7718.3|7706.3|1
1721745700000|2024-07-23 14:41:40|7721.3|7709.3|7719.5|7707.5|7721.3|7709.3|7719.5|7707.5|0
1721745720000|2024-07-23 14:42:00|7718.9|7706.9|7718.4|7706.4|7718.9|7706.9|7718.4|7706.4|0
1721745730000|2024-07-23 14:42:10|7723.4|7711.4|7723.4|7711.4|7723.4|7711.4|7722.2|7710.2|4
1721745750000|2024-07-23 14:42:30|7721.9|7709.9|7719|7707|7721.9|7711.2|7716.3|7704.3|5
1721745760000|2024-07-23 14:42:40|7719.9|7707.9|7721.3|7709.3|7721.7|7709.7|7719.9|7707.9|3
1721745770000|2024-07-23 14:42:50|7721.5|7709.5|7739.7|7731.7|7740.5|7732.2|7721.2|7709.2|3
1721745780000|2024-07-23 14:43:00|7739.9|7731.9|7740|7728|7741.2|7733.7|7739.7|7727.9|6
1721745790000|2024-07-23 14:43:10|7740.2|7728.2|7739.4|7727.4|7740.2|7728.2|7739.4|7727.4|0
1721745800000|2024-07-23 14:43:20|7739.8|7727.8|7739.6|7727.6|7739.9|7727.9|7739.4|7727.4|0
1721745810000|2024-07-23 14:43:30|7739.9|7727.9|7739.4|7727.4|7739.9|7727.9|7739.4|7727.4|0
1721745820000|2024-07-23 14:43:40|7730.2|7718.2|7724.8|7712.8|7731.2|7719.2|7722.9|7710.9|2
1721745830000|2024-07-23 14:43:50|7722.4|7710.4|7719.5|7707.5|7723.2|7711.2|7719.3|7707.3|1
1721745840000|2024-07-23 14:44:00|7718.6|7706.6|7720.2|7708.2|7720.2|7708.2|7718.6|7706.6|0
1721745850000|2024-07-23 14:44:10|7718.8|7706.8|7718.8|7706.8|7718.8|7706.8|7718.8|7706.8|0
1721745870000|2024-07-23 14:44:30|7718.5|7706.5|7720.1|7708.1|7720.8|7708.8|7715.5|7703.5|4
1721745880000|2024-07-23 14:44:40|7720.2|7708.2|7719.8|7707.8|7720.2|7708.2|7719.7|7707.7|1
1721745890000|2024-07-23 14:44:50|7720.4|7708.4|7721.3|7709.3|7721.3|7709.3|7720.2|7708.2|4
1721745900000|2024-07-23 14:45:00|7722.8|7710.8|7721.2|7709.2|7723.3|7711.3|7721.2|7709.2|0
1721745910000|2024-07-23 14:45:10|7720.6|7708.6|7717.8|7705.8|7720.6|7708.6|7717.8|7705.8|0
1721745920000|2024-07-23 14:45:20|7717.3|7705.3|7716.5|7704.5|7717.3|7705.3|7716.5|7704.5|0
1721745930000|2024-07-23 14:45:30|7716.2|7704.2|7716.2|7704.2|7716.2|7704.2|7716.2|7704.2|0
1721745960000|2024-07-23 14:46:00|7715.3|7703.3|7710.1|7702.1|7715.3|7703.3|7710.1|7700.3|2
1721745970000|2024-07-23 14:46:10|7709.8|7701.8|7712.8|7704.8|7715.5|7705.1|7709.8|7701.8|3
1721745990000|2024-07-23 14:46:30|7713|7705|7725.4|7713.4|7725.6|7713.6|7713|7705|7
1721746000000|2024-07-23 14:46:40|7725.1|7713.1|7720.1|7708.1|7725.1|7713.1|7715.9|7703.9|1
1721746010000|2024-07-23 14:46:50|7719.1|7707.1|7715.6|7703.6|7719.3|7707.3|7715.6|7703.6|0
1721746020000|2024-07-23 14:47:00|7715.2|7703.2|7709.9|7697.9|7715.2|7703.8|7709.7|7697.9|1
1721746030000|2024-07-23 14:47:10|7711|7699|7711.2|7699.2|7712.2|7700.2|7710.2|7698.2|1
1721746040000|2024-07-23 14:47:20|7711.6|7699.6|7718.5|7706.5|7719.9|7707.9|7711.6|7699.6|0
1721746050000|2024-07-23 14:47:30|7718.9|7706.9|7717.9|7705.9|7719.9|7707.9|7717.9|7705.9|0
1721746060000|2024-07-23 14:47:40|7716.5|7704.5|7716.7|7704.7|7716.7|7704.7|7716.5|7704.5|0
1721746070000|2024-07-23 14:47:50|7716.5|7704.5|7720.3|7708.3|7720.3|7708.3|7716.2|7704.2|0
1721746080000|2024-07-23 14:48:00|7720.7|7708.7|7720.7|7708.7|7720.7|7708.7|7720.7|7708.7|0
1721746110000|2024-07-23 14:48:30|7720.5|7708.5|7721|7709|7721|7709|7720.5|7708.5|1
1721746120000|2024-07-23 14:48:40|7720.8|7708.8|7721.1|7709.1|7722.9|7710.9|7720.8|7708.8|0
1721746130000|2024-07-23 14:48:50|7721.7|7709.7|7721.3|7709.3|7722.9|7710.9|7721.1|7709.1|0
1721746140000|2024-07-23 14:49:00|7709.5|7697.5|7716.9|7704.9|7718.7|7706.7|7709.5|7697.5|2
1721746150000|2024-07-23 14:49:10|7711.1|7699.1|7709.8|7697.8|7711.4|7699.4|7709.6|7697.6|3
1721746160000|2024-07-23 14:49:20|7710.7|7698.7|7701.7|7689.7|7710.7|7700.3|7701.7|7689.7|2
1721746180000|2024-07-23 14:49:40|7701.4|7689.4|7701.7|7689.7|7701.9|7689.9|7701.4|7689.4|0
1721746190000|2024-07-23 14:49:50|7701.9|7689.9|7705.4|7693.4|7705.4|7693.4|7701.7|7689.7|2
1721746200000|2024-07-23 14:50:00|7705.1|7693.1|7705.1|7693.1|7705.1|7693.1|7705.1|7693.1|0
1721746210000|2024-07-23 14:50:10|7704.9|7692.9|7716.9|7704.9|7716.9|7704.9|7702.4|7692.6|4
1721746220000|2024-07-23 14:50:20|7715.8|7703.8|7716.4|7704.4|7716.4|7704.4|7713|7701|4
1721746230000|2024-07-23 14:50:30|7717|7705|7712.3|7700.3|7717|7705|7712.1|7700.1|0
1721746240000|2024-07-23 14:50:40|7712.7|7700.7|7714.3|7702.3|7714.3|7702.3|7712.7|7700.7|0
1721746250000|2024-07-23 14:50:50|7713.3|7701.3|7710.8|7698.8|7713.3|7701.3|7710.8|7698.8|0
1721746260000|2024-07-23 14:51:00|7711.1|7699.1|7711.1|7699.1|7711.1|7699.1|7711.1|7699.1|0
1721746290000|2024-07-23 14:51:30|7710.8|7698.8|7712|7700|7712.2|7700.2|7710.8|7698.8|3
1721746300000|2024-07-23 14:51:40|7711.9|7699.9|7712.2|7700.2|7712.2|7700.2|7711.7|7699.7|0
1721746310000|2024-07-23 14:51:50|7708.3|7696.3|7701.2|7689.2|7708.3|7696.3|7701.2|7689.2|1
1721746320000|2024-07-23 14:52:00|7701.8|7689.8|7694.6|7682.6|7701.8|7689.8|7694.2|7682.4|3
1721746330000|2024-07-23 14:52:10|7694.8|7682.8|7697.3|7685.3|7697.3|7685.3|7694.8|7682.8|0
1721746340000|2024-07-23 14:52:20|7697.1|7685.1|7691.2|7679.2|7697.3|7685.3|7681.1|7669.1|13
1721746350000|2024-07-23 14:52:30|7690|7678|7688.1|7676.1|7690|7678|7685|7673|12
1721746360000|2024-07-23 14:52:40|7688.7|7676.7|7679.1|7667.1|7693|7681|7677.1|7665.1|7
1721746370000|2024-07-23 14:52:50|7679.3|7667.3|7667.9|7655.9|7679.3|7667.3|7659.2|7647.2|0
1721746380000|2024-07-23 14:53:00|7659.8|7647.8|7646.1|7634.1|7659.8|7647.8|7641.3|7629.3|25
1721746390000|2024-07-23 14:53:10|7646.9|7634.9|7653.4|7641.4|7653.4|7641.4|7644.8|7632.8|6
1721746400000|2024-07-23 14:53:20|7655.8|7643.8|7652.8|7640.8|7660.4|7648.4|7649.7|7637.7|2
1721746410000|2024-07-23 14:53:30|7653.3|7641.3|7653.4|7641.4|7653.8|7641.8|7652.1|7640.1|1
1721746420000|2024-07-23 14:53:40|7653.3|7645.3|7658.1|7646.1|7661.7|7649.7|7652.1|7640.1|4
1721746430000|2024-07-23 14:53:50|7657.4|7645.4|7660.2|7648.2|7660.2|7649.2|7657|7645|0
1721746440000|2024-07-23 14:54:00|7657.5|7645.5|7661.9|7649.9|7665.1|7653.1|7657.5|7645.5|3
1721746450000|2024-07-23 14:54:10|7662.9|7650.9|7663.8|7651.8|7667.7|7655.7|7662.9|7650.9|1
1721746460000|2024-07-23 14:54:20|7662.2|7650.2|7659.7|7647.7|7662.2|7650.2|7656.1|7644.1|2
1721746470000|2024-07-23 14:54:30|7661.8|7649.8|7661.5|7649.5|7662|7650|7660.3|7648.3|1
1721746480000|2024-07-23 14:54:40|7661.3|7649.3|7663.5|7651.5|7663.5|7651.5|7661.3|7649.3|35
1721746490000|2024-07-23 14:54:50|7664|7652|7663.4|7651.4|7666.7|7654.7|7663.4|7651.4|3
1721746500000|2024-07-23 14:55:00|7663.8|7651.8|7666|7654|7666|7654|7663|7651|1
1721746510000|2024-07-23 14:55:10|7668.7|7656.7|7668.7|7656.7|7668.9|7656.9|7668.7|7656.7|1
1721746520000|2024-07-23 14:55:20|7667.4|7655.4|7667.6|7655.6|7667.6|7655.6|7667.4|7655.4|2
1721746530000|2024-07-23 14:55:30|7667.4|7655.4|7667.4|7655.4|7667.4|7655.4|7667.4|7655.4|0
1721746540000|2024-07-23 14:55:40|7667|7655|7677.1|7665.1|7678.2|7666.2|7663.4|7651.4|5
1721746550000|2024-07-23 14:55:50|7675.9|7663.9|7675.6|7663.6|7678.1|7666.1|7674.6|7662.6|0
1721746560000|2024-07-23 14:56:00|7673.5|7661.5|7671.9|7659.9|7677.4|7665.4|7671.4|7659.4|1
1721746570000|2024-07-23 14:56:10|7676.1|7664.1|7669.3|7657.3|7676.1|7664.1|7669.3|7657.3|0
1721746590000|2024-07-23 14:56:30|7669.1|7657.1|7668.7|7656.7|7669.1|7657.1|7667.6|7655.6|2
1721746600000|2024-07-23 14:56:40|7661|7649|7649|7641|7663.2|7651.2|7649|7638.6|3
1721746610000|2024-07-23 14:56:50|7650.6|7638.6|7653.8|7641.8|7656.8|7644.8|7648.7|7638.3|12
1721746630000|2024-07-23 14:57:10|7654|7642|7654.3|7642.3|7654.3|7642.3|7654|7642|0
1721746640000|2024-07-23 14:57:20|7652|7640|7641.8|7629.8|7652|7640|7641.8|7629.8|24
1721746650000|2024-07-23 14:57:30|7641.5|7629.5|7639.1|7633.1|7641.5|7633.1|7639.1|7629.5|0
1721746660000|2024-07-23 14:57:40|7640.9|7634.9|7641.4|7635.4|7644.7|7635.4|7638.7|7628.9|4
1721746670000|2024-07-23 14:57:50|7646.1|7640.1|7640.6|7628.6|7651.9|7640.1|7639|7628.6|3
1721746680000|2024-07-23 14:58:00|7635.6|7629.6|7641.6|7629.6|7641.6|7629.6|7635.6|7627.8|1
1721746690000|2024-07-23 14:58:10|7641.3|7629.3|7641|7629|7641.3|7629.3|7640.4|7628.4|2
1721746700000|2024-07-23 14:58:20|7640.4|7628.4|7642.5|7630.5|7642.5|7630.5|7638.2|7627.8|0
1721746710000|2024-07-23 14:58:30|7642.2|7630.2|7644|7632|7644|7632|7640.3|7628.3|15
1721746720000|2024-07-23 14:58:40|7644.7|7632.7|7655.5|7643.5|7655.5|7643.5|7643.6|7631.6|5
1721746730000|2024-07-23 14:58:50|7654.9|7642.9|7645|7633|7654.9|7642.9|7645|7633|1
1721746740000|2024-07-23 14:59:00|7645.2|7633.2|7645|7637|7646.7|7637|7642.9|7630.9|2
1721746750000|2024-07-23 14:59:10|7645.8|7633.8|7646|7634|7646|7634|7645.8|7633.8|1
1721746770000|2024-07-23 14:59:30|7646.6|7634.6|7641.9|7629.9|7646.6|7634.6|7641.2|7629.5|2
1721746780000|2024-07-23 14:59:40|7641.7|7629.7|7642.6|7630.6|7642.6|7630.6|7640.1|7628.1|2
1721746800000|2024-07-23 15:00:00|7646.1|7634.1|7646.5|7634.5|7647.5|7635.5|7645.8|7633.8|0
1721746810000|2024-07-23 15:00:10|7644.6|7632.6|7643.9|7631.9|7644.6|7632.6|7643.9|7631.9|0
1721746820000|2024-07-23 15:00:20|7643.5|7631.5|7641.9|7629.9|7643.5|7631.5|7641.9|7629.9|0
1721746830000|2024-07-23 15:00:30|7641.7|7629.7|7639.2|7631.2|7641.7|7631.2|7639.2|7629.7|0
1721746840000|2024-07-23 15:00:40|7638.9|7630.9|7631.6|7623.6|7641.6|7631.8|7631.6|7623.6|13
1721746850000|2024-07-23 15:00:50|7631.1|7623.1|7633.6|7621.6|7636.8|7624.8|7630.6|7619.3|7
1721746860000|2024-07-23 15:01:00|7633.5|7621.5|7631.5|7619.5|7634.2|7622.2|7631.5|7619.5|1
1721746870000|2024-07-23 15:01:10|7632|7620|7630.5|7618.5|7632|7620|7630.5|7618.5|3
1721746880000|2024-07-23 15:01:20|7630.8|7618.8|7628.8|7616.8|7630.8|7618.8|7628.8|7616.8|2
1721746890000|2024-07-23 15:01:30|7629|7617|7629|7617|7629|7618|7625|7615.5|9
1721746900000|2024-07-23 15:01:40|7632.2|7620.2|7630.9|7618.9|7632.2|7620.2|7630.3|7618.3|3
1721746910000|2024-07-23 15:01:50|7630.4|7618.4|7648.7|7636.7|7649.2|7637.2|7630.4|7618.4|3
1721746920000|2024-07-23 15:02:00|7648.9|7636.9|7641.8|7629.8|7655.6|7643.6|7641.8|7629.8|10
1721746930000|2024-07-23 15:02:10|7641.3|7629.3|7642.8|7630.8|7643.2|7631.2|7639.7|7627.7|0
1721746940000|2024-07-23 15:02:20|7642.5|7630.5|7649.7|7637.7|7654.1|7642.1|7642.5|7630.5|9
1721746950000|2024-07-23 15:02:30|7652.2|7640.2|7657.9|7645.9|7659.2|7647.2|7652.2|7640.2|0
1721746960000|2024-07-23 15:02:40|7658.1|7646.1|7660|7648|7660|7648|7658.1|7646.1|1
1721746970000|2024-07-23 15:02:50|7658.8|7646.8|7655.9|7643.9|7658.8|7646.8|7655.4|7643.4|0
1721746980000|2024-07-23 15:03:00|7653|7641|7653|7641|7653|7641|7653|7641|0
1721747000000|2024-07-23 15:03:20|7653.4|7641.4|7654.2|7642.2|7654.9|7642.9|7653.4|7641.4|0
1721747010000|2024-07-23 15:03:30|7653.1|7641.1|7653.4|7641.4|7654.7|7642.7|7651.6|7639.6|0
1721747020000|2024-07-23 15:03:40|7650.9|7638.9|7648.7|7636.7|7650.9|7638.9|7648.7|7636.7|0
1721747030000|2024-07-23 15:03:50|7648.4|7636.4|7648.9|7636.9|7648.9|7636.9|7648.4|7636.4|1
1721747040000|2024-07-23 15:04:00|7648.4|7636.4|7649.6|7637.6|7654.1|7642.1|7648.4|7636.4|1
1721747050000|2024-07-23 15:04:10|7649.3|7637.3|7656.7|7644.7|7656.7|7644.7|7649.3|7637.3|1
1721747060000|2024-07-23 15:04:20|7659.4|7647.4|7674|7662|7674|7662|7659.4|7647.4|4
1721747070000|2024-07-23 15:04:30|7673.8|7661.8|7673.8|7661.8|7673.8|7661.8|7673.8|7661.8|0
1721747080000|2024-07-23 15:04:40|7674|7662|7679.3|7667.3|7679.3|7667.3|7673|7662|2
1721747090000|2024-07-23 15:04:50|7679.6|7667.6|7686.4|7674.4|7686.4|7674.4|7679.6|7667.6|1
1721747100000|2024-07-23 15:05:00|7686.6|7674.6|7690.7|7678.7|7690.9|7678.9|7683|7671|4
1721747110000|2024-07-23 15:05:10|7688.2|7676.2|7689.7|7677.7|7689.7|7677.7|7688.2|7676.2|2
1721747120000|2024-07-23 15:05:20|7689|7677|7686.7|7674.7|7689|7677|7686.5|7674.5|0
1721747130000|2024-07-23 15:05:30|7687.2|7675.2|7688|7676|7688.2|7676.2|7687|7675|0
1721747140000|2024-07-23 15:05:40|7687.7|7675.7|7686.7|7674.7|7687.7|7675.7|7686.7|7674.7|0
1721747170000|2024-07-23 15:06:10|||||||||1
1721747180000|2024-07-23 15:06:20|7686.3|7674.3|7686|7674|7686.3|7674.3|7686|7674|0
1721747190000|2024-07-23 15:06:30|7685.6|7673.6|7685.6|7673.6|7685.6|7673.6|7685.6|7673.6|0
1721747200000|2024-07-23 15:06:40|7679.2|7667.2|7670.5|7658.5|7679.5|7669.6|7669.1|7657.1|6
1721747210000|2024-07-23 15:06:50|7668.4|7656.4|7655.3|7643.3|7668.4|7656.4|7655.3|7643.3|1
1721747220000|2024-07-23 15:07:00|7655.7|7643.7|7662.2|7650.2|7664.2|7652.2|7655.7|7643.7|3
1721747230000|2024-07-23 15:07:10|7662|7650|7655|7643|7662.2|7650.2|7655|7643|0
1721747240000|2024-07-23 15:07:20|7655.6|7643.6|7658.2|7646.2|7658.2|7646.2|7654.8|7642.8|0
1721747250000|2024-07-23 15:07:30|7658.9|7646.9|7662.2|7650.2|7663.1|7651.1|7658.9|7646.9|1
1721747260000|2024-07-23 15:07:40|7663.8|7651.8|7663.8|7651.8|7663.8|7651.8|7663.8|7651.8|0
1721747270000|2024-07-23 15:07:50|7664.2|7652.2|7677.6|7665.6|7677.6|7665.6|7663.8|7651.8|5
1721747280000|2024-07-23 15:08:00|7678|7666|7681.1|7669.1|7681.1|7669.1|7678|7666|0
1721747290000|2024-07-23 15:08:10|7681.4|7669.4|7682.4|7670.4|7683.3|7671.3|7681.4|7669.4|0
1721747300000|2024-07-23 15:08:20|7682.1|7670.1|7684.1|7672.1|7684.2|7672.2|7682.1|7670.1|0
1721747310000|2024-07-23 15:08:30|7684.6|7672.6|7684.1|7672.1|7686.3|7674.3|7684.1|7672.1|0
1721747320000|2024-07-23 15:08:40|7684.8|7672.8|7685.1|7673.1|7685.6|7673.6|7684.8|7672.8|0
1721747330000|2024-07-23 15:08:50|7684.7|7672.7|7685.6|7673.6|7685.8|7673.8|7684.1|7672.1|0
1721747350000|2024-07-23 15:09:10|7685.9|7673.9|7686.5|7674.5|7686.5|7674.5|7685.9|7673.9|1
1721747360000|2024-07-23 15:09:20|7686.6|7674.6|7687.1|7675.1|7687.1|7675.1|7686.6|7674.6|0
1721747370000|2024-07-23 15:09:30|7683.8|7671.8|7686.8|7674.8|7687.9|7675.9|7683.8|7671.8|0
1721747380000|2024-07-23 15:09:40|7686.4|7674.4|7681.3|7669.3|7687.2|7675.2|7681.3|7669.3|0
1721747390000|2024-07-23 15:09:50|7682.3|7670.3|7682.3|7670.3|7682.3|7670.3|7682.3|7670.3|0
1721747400000|2024-07-23 15:10:00|7681.7|7669.7|7680.3|7668.3|7681.7|7669.7|7680.3|7668.3|0
1721747410000|2024-07-23 15:10:10|7679.8|7667.8|7673.4|7661.4|7680.3|7671.3|7673.4|7661.4|3
1721747430000|2024-07-23 15:10:30|7673.1|7661.1|7672.6|7660.6|7673.4|7661.4|7672.6|7660.6|0
1721747440000|2024-07-23 15:10:40|7672.4|7660.4|7673.1|7661.1|7673.1|7661.1|7672.4|7660.4|0
1721747460000|2024-07-23 15:11:00|7673.5|7661.5|7673.1|7661.1|7674.1|7662.1|7673.1|7661.1|0
1721747470000|2024-07-23 15:11:10|7672.5|7660.5|7671.9|7659.9|7672.5|7660.5|7671.9|7659.9|0
1721747480000|2024-07-23 15:11:20|7673.1|7661.1|7673.1|7661.1|7673.1|7661.1|7673.1|7661.1|1
1721747490000|2024-07-23 15:11:30|7672.5|7660.5|7671.6|7659.6|7672.5|7660.5|7671.6|7659.6|0
1721747500000|2024-07-23 15:11:40|7672|7660|7672.1|7660.1|7672.6|7660.6|7672|7660|0
1721747520000|2024-07-23 15:12:00|7672.5|7660.5|7666.1|7654.1|7672.5|7660.5|7666.1|7654.1|2
1721747530000|2024-07-23 15:12:10|7666.4|7654.4|7669.3|7657.3|7669.3|7657.3|7666.4|7654.4|5
1721747540000|2024-07-23 15:12:20|7669.2|7657.2|7674.9|7662.9|7676.2|7666.6|7669.2|7657.2|2
1721747550000|2024-07-23 15:12:30|7675.1|7663.1|7673.9|7661.9|7675.4|7663.4|7673.9|7661.9|0
1721747560000|2024-07-23 15:12:40|7674.3|7662.3|7674.4|7662.4|7674.6|7662.6|7674.1|7662.1|0
1721747570000|2024-07-23 15:12:50|7674.8|7662.8|7670.1|7658.1|7675.9|7663.9|7669.9|7657.9|0
1721747580000|2024-07-23 15:13:00|7670.3|7658.3|7670.3|7658.3|7670.3|7658.3|7670.3|7658.3|0
1721747590000|2024-07-23 15:13:10|7670.1|7658.1|7668.6|7656.6|7670.1|7658.1|7668.4|7656.4|8
1721747600000|2024-07-23 15:13:20|7668.9|7656.9|7668.9|7656.9|7668.9|7656.9|7668.9|7656.9|0
1721747610000|2024-07-23 15:13:30|7668.6|7656.6|7668.4|7656.4|7671.1|7659.1|7664.9|7655.7|3
1721747620000|2024-07-23 15:13:40|7667.6|7655.6|7669.4|7657.4|7670.4|7658.4|7666.2|7654.2|4
1721747630000|2024-07-23 15:13:50|7670.6|7662.6|7670.6|7658.6|7676.6|7667|7669.1|7658.6|5
1721747640000|2024-07-23 15:14:00|7670.8|7658.8|7670.8|7658.8|7671|7659|7670.8|7658.8|0
1721747650000|2024-07-23 15:14:10|7671|7659|7672.3|7660.3|7672.3|7660.3|7670.8|7658.8|0
1721747660000|2024-07-23 15:14:20|7668.5|7660.5|7675.6|7663.6|7675.7|7663.7|7668.5|7660.5|1
1721747670000|2024-07-23 15:14:30|7675.3|7663.3|7674.4|7662.4|7675.3|7663.3|7674.4|7662.4|0
1721747680000|2024-07-23 15:14:40|7674.9|7662.9|7674.6|7662.6|7674.9|7662.9|7674.4|7662.4|0
1721747690000|2024-07-23 15:14:50|7674.4|7662.4|7674.4|7662.4|7674.4|7662.4|7674.4|7662.4|0
1721747700000|2024-07-23 15:15:00|7676|7664|7676|7664|7676|7664|7676|7664|6
1721747710000|2024-07-23 15:15:10|7674.7|7666.7|7680.7|7668.7|7682.8|7670.8|7674.4|7666.4|3
1721747720000|2024-07-23 15:15:20|7681.4|7669.4|7686|7674|7686|7674|7681.2|7669.2|0
1721747730000|2024-07-23 15:15:30|7686.3|7674.3|7687.3|7675.3|7687.5|7675.5|7686.1|7674.1|0
1721747740000|2024-07-23 15:15:40|7686|7674|7684.6|7672.6|7686|7674|7684.6|7672.6|0
1721747750000|2024-07-23 15:15:50|7685|7673|7690.6|7678.6|7691.9|7679.9|7685|7673|0
1721747770000|2024-07-23 15:16:10|7690.4|7678.4|7692.1|7680.1|7692.1|7680.1|7690.1|7678.1|9
1721747780000|2024-07-23 15:16:20|7691.9|7679.9|7691.9|7679.9|7691.9|7679.9|7691.9|7679.9|0
1721747790000|2024-07-23 15:16:30|7692.3|7680.3|7692.1|7680.1|7692.3|7680.3|7691.9|7679.9|3
1721747800000|2024-07-23 15:16:40|7691.9|7679.9|7692.1|7680.1|7692.1|7680.1|7691.9|7679.9|1
1721747810000|2024-07-23 15:16:50|7692.5|7680.5|7692.5|7680.5|7692.5|7680.5|7692.5|7680.5|0
1721747820000|2024-07-23 15:17:00|7692.3|7680.3|7692.6|7680.6|7693|7681|7692.3|7680.3|0
1721747830000|2024-07-23 15:17:10|7694.8|7682.8|7694.8|7682.8|7694.8|7682.8|7693.9|7681.9|5
1721747840000|2024-07-23 15:17:20|7694.7|7682.7|7694.8|7682.8|7695.3|7683.3|7694.7|7682.7|1
1721747850000|2024-07-23 15:17:30|7694.6|7682.6|7695|7683|7695|7683|7694.6|7682.6|0
1721747860000|2024-07-23 15:17:40|7694.8|7682.8|7693.8|7681.8|7694.8|7682.8|7693.8|7681.8|0
1721747870000|2024-07-23 15:17:50|7694.2|7682.2|7691.3|7679.3|7694.5|7682.5|7690.9|7678.9|4
1721747880000|2024-07-23 15:18:00|7694.3|7682.3|7693.8|7681.8|7695.4|7683.4|7693.3|7681.3|5
1721747890000|2024-07-23 15:18:10|7694.4|7682.4|7695.4|7683.4|7695.4|7683.4|7694.4|7682.4|0
1721747900000|2024-07-23 15:18:20|7694.1|7688.1|7713.2|7701.2|7719.5|7707.5|7694.1|7688.1|6
1721747910000|2024-07-23 15:18:30|7712|7700|7712.1|7700.1|7712.1|7700.1|7709.1|7697.1|1
1721747920000|2024-07-23 15:18:40|7712.5|7700.5|7718.9|7706.9|7718.9|7706.9|7712.5|7700.5|0
1721747930000|2024-07-23 15:18:50|7718.3|7706.3|7716.7|7704.7|7718.3|7706.3|7716|7704|0
1721747940000|2024-07-23 15:19:00|7711.2|7699.2|7711.4|7699.4|7711.4|7699.4|7709.1|7697.1|5
1721747950000|2024-07-23 15:19:10|7710.9|7698.9|7710.7|7698.7|7710.9|7698.9|7710.6|7698.6|0
1721747960000|2024-07-23 15:19:20|7712.2|7700.2|7721.1|7709.1|7721.1|7709.1|7712.2|7700.2|11
1721747970000|2024-07-23 15:19:30|7720.7|7708.7|7720.6|7708.6|7722.9|7710.9|7718.4|7706.4|7
1721747980000|2024-07-23 15:19:40|7720.5|7708.5|7723.6|7711.6|7724.3|7712.3|7720.5|7708.5|6
1721747990000|2024-07-23 15:19:50|7724.2|7712.2|7715.5|7703.5|7724.2|7712.2|7715.5|7703.5|0
1721748010000|2024-07-23 15:20:10|7716.1|7704.1|7718.9|7706.9|7720|7708|7715.3|7703.3|2
1721748020000|2024-07-23 15:20:20|7719.7|7707.7|7719.6|7707.6|7719.7|7707.7|7718.6|7706.6|0
1721748030000|2024-07-23 15:20:30|7719.7|7707.7|7720.3|7708.3|7720.3|7708.3|7719.5|7707.5|0
1721748040000|2024-07-23 15:20:40|7719.3|7707.3|7720.3|7708.3|7720.3|7708.3|7716.6|7704.6|2
1721748050000|2024-07-23 15:20:50|7719.8|7707.8|7717|7705|7719.8|7707.8|7716.8|7704.8|0
1721748060000|2024-07-23 15:21:00|7717.4|7705.4|7717.4|7705.4|7717.4|7705.4|7717.4|7705.4|0
1721748070000|2024-07-23 15:21:10|7717.7|7705.7|7717.6|7705.6|7717.9|7705.9|7717.6|7705.6|3
1721748090000|2024-07-23 15:21:30|7717.9|7705.9|7717.9|7705.9|7717.9|7705.9|7717.9|7705.9|0
1721748100000|2024-07-23 15:21:40|7719.1|7707.1|7720.2|7708.2|7720.3|7708.3|7719.1|7707.1|4
1721748110000|2024-07-23 15:21:50|7721|7709|7734.1|7722.1|7737.6|7725.6|7721|7709|5
1721748120000|2024-07-23 15:22:00|7729.9|7717.9|7727.1|7715.1|7729.9|7717.9|7726.9|7714.9|3
1721748130000|2024-07-23 15:22:10|7727.6|7715.6|7727.6|7715.6|7727.8|7715.8|7727.6|7715.6|2
1721748140000|2024-07-23 15:22:20|7728.7|7716.7|7730.8|7718.8|7731.7|7719.7|7728.7|7716.7|1
1721748150000|2024-07-23 15:22:30|7730.7|7718.7|7730.9|7718.9|7730.9|7718.9|7729.8|7717.8|1
1721748160000|2024-07-23 15:22:40|7730.7|7718.7|7730.3|7718.3|7731.1|7719.1|7729.6|7717.6|2
1721748170000|2024-07-23 15:22:50|7730.5|7718.5|7715.9|7703.9|7731|7719|7715.9|7703.9|1
1721748180000|2024-07-23 15:23:00|7716.9|7704.9|7714.8|7702.8|7718.4|7706.4|7714.6|7702.6|6
1721748190000|2024-07-23 15:23:10|7715|7703|7715.9|7703.9|7717.1|7705.1|7712.3|7702.5|2
1721748200000|2024-07-23 15:23:20|7715.1|7703.1|7714.5|7702.5|7715.1|7704.9|7712.1|7702.5|1
1721748210000|2024-07-23 15:23:30|7715.1|7703.1|7717.9|7709.9|7717.9|7709.9|7711|7701.9|4
1721748220000|2024-07-23 15:23:40|7721.6|7709.6|7717.6|7705.6|7721.6|7709.6|7717.4|7705.4|3
1721748230000|2024-07-23 15:23:50|7717.1|7705.1|7720|7708|7720|7708|7715|7703|1
1721748240000|2024-07-23 15:24:00|7719.8|7707.8|7719.8|7707.8|7720|7708|7719.8|7707.8|0
1721748250000|2024-07-23 15:24:10|7719.6|7707.6|7719.6|7707.6|7719.6|7707.6|7719.6|7707.6|0
1721748260000|2024-07-23 15:24:20|7717.8|7705.8|7717.8|7705.8|7717.8|7705.8|7717.8|7705.8|0
1721748290000|2024-07-23 15:24:50|7716.5|7704.5|7714.8|7702.8|7716.5|7704.5|7714.8|7702.8|0
1721748300000|2024-07-23 15:25:00|7710.6|7698.6|7708.7|7696.7|7710.6|7700.4|7708.1|7696.7|2
1721748350000|2024-07-23 15:25:50|7707.9|7695.9|7701.4|7689.4|7707.9|7695.9|7699.8|7687.8|1
1721748360000|2024-07-23 15:26:00|7701.6|7689.6|7705.7|7693.7|7705.7|7693.7|7701.6|7689.6|3
1721748370000|2024-07-23 15:26:10|7705.9|7693.9|7704.2|7696.2|7706.4|7696.2|7704.2|7693.4|0
1721748380000|2024-07-23 15:26:20|7706.4|7694.4|7704.5|7696.5|7706.7|7696.5|7704.2|7694.4|0
1721748400000|2024-07-23 15:26:40|7704.2|7696.2|7704.2|7696.2|7704.2|7696.2|7704.2|7696.2|0
1721748410000|2024-07-23 15:26:50|7715.8|7703.8|7709.2|7697.2|7719.5|7707.5|7709.2|7697.2|2
1721748420000|2024-07-23 15:27:00|7708.9|7696.9|7710.1|7698.1|7711.1|7699.1|7708.2|7696.2|1
1721748430000|2024-07-23 15:27:10|7708.6|7700.6|7708.6|7700.6|7710.4|7700.6|7708.3|7698.4|0
1721748440000|2024-07-23 15:27:20|7712|7700|7711.6|7699.6|7712|7700|7711.1|7699.1|1
1721748450000|2024-07-23 15:27:30|7711.3|7699.3|7711.1|7699.1|7711.3|7699.3|7711.1|7699.1|1
1721748460000|2024-07-23 15:27:40|7708.5|7700.5|7708.5|7700.5|7711.1|7700.5|7708.5|7698.7|0
1721748470000|2024-07-23 15:27:50|7708.2|7700.2|7702|7690|7708.2|7700.2|7702|7690|1
1721748480000|2024-07-23 15:28:00|7702.5|7690.5|7707.2|7695.2|7707.2|7695.2|7702.5|7690.5|2
1721748490000|2024-07-23 15:28:10|7711.6|7699.6|7711.6|7699.6|7711.6|7699.6|7711.6|7699.6|0
1721748510000|2024-07-23 15:28:30|7709.9|7697.9|7708.8|7696.8|7709.9|7697.9|7708.4|7696.4|1
1721748520000|2024-07-23 15:28:40|7707.9|7695.9|7705|7697|7708.6|7697|7703.4|7691.4|3
1721748530000|2024-07-23 15:28:50|7706.4|7694.4|7705|7697|7707.6|7697|7705|7694.4|0
1721748540000|2024-07-23 15:29:00|7703.6|7695.6|7703.6|7691.6|7703.9|7695.6|7703.6|7691.6|0
1721748550000|2024-07-23 15:29:10|7703.9|7691.9|7703.6|7691.6|7703.9|7691.9|7703.6|7691.6|1
1721748560000|2024-07-23 15:29:20|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|0
1721748570000|2024-07-23 15:29:30|7703.8|7691.8|7703.8|7691.8|7704.1|7692.1|7703.8|7691.8|1
1721748580000|2024-07-23 15:29:40|7703.2|7691.2|7704.8|7692.8|7708|7696.1|7702.1|7691|3
1721748590000|2024-07-23 15:29:50|7701.9|7693.9|7698.9|7686.9|7701.9|7693.9|7698.9|7686.9|1
1721748600000|2024-07-23 15:30:00|7698.6|7686.6|7696.3|7684.3|7698.9|7686.9|7694.1|7682.1|3
1721748610000|2024-07-23 15:30:10|7694.3|7682.3|7695.1|7683.1|7695.8|7683.8|7694.3|7682.3|2
1721748620000|2024-07-23 15:30:20|7695.7|7683.7|7697.7|7685.7|7697.7|7685.7|7695.7|7683.7|0
1721748630000|2024-07-23 15:30:30|7697.5|7685.5|7697.5|7685.5|7697.5|7685.5|7697.5|7685.5|0
1721748640000|2024-07-23 15:30:40|7696.9|7684.9|7695.7|7683.7|7698.4|7686.4|7695.7|7683.7|5
1721748650000|2024-07-23 15:30:50|7696.3|7684.3|7692.8|7680.8|7696.3|7684.3|7692.8|7680.8|1
1721748660000|2024-07-23 15:31:00|7689.7|7681.7|7692.8|7680.8|7692.8|7681.7|7689.7|7680.2|3
1721748670000|2024-07-23 15:31:10|7692.6|7680.6|7692.9|7680.9|7693.8|7681.8|7691.9|7679.9|8
1721748680000|2024-07-23 15:31:20|7690.9|7678.9|7690.6|7678.6|7690.9|7678.9|7690.4|7678.4|2
1721748690000|2024-07-23 15:31:30|7689.8|7677.8|7689.1|7677.1|7689.8|7679.7|7687.3|7677.1|6
1721748700000|2024-07-23 15:31:40|7687.3|7679.3|7689.5|7677.5|7689.7|7679.3|7687.1|7676.7|0
1721748710000|2024-07-23 15:31:50|7689.9|7677.9|7688.7|7676.7|7689.9|7677.9|7688.7|7676.7|0
1721748720000|2024-07-23 15:32:00|7683.5|7671.5|7682.9|7670.9|7684.2|7672.2|7682.9|7670.9|2
1721748730000|2024-07-23 15:32:10|7682.4|7670.4|7683.2|7671.2|7684.4|7672.4|7682.4|7670.4|1
1721748740000|2024-07-23 15:32:20|7683.9|7671.9|7685.1|7673.1|7685.1|7673.1|7683.9|7671.9|3
1721748750000|2024-07-23 15:32:30|7685.5|7673.5|7686.9|7674.9|7688.3|7679|7685.5|7673.5|3
1721748760000|2024-07-23 15:32:40|7687.5|7675.5|7684.9|7672.9|7687.5|7675.5|7684.9|7672.9|1
1721748770000|2024-07-23 15:32:50|7684.7|7672.7|7682.2|7674.2|7685.8|7674.2|7679.9|7672.7|1
1721748780000|2024-07-23 15:33:00|7680.8|7674.8|7685.5|7673.5|7686.3|7674.8|7679.2|7667.2|1
1721748790000|2024-07-23 15:33:10|7685.3|7673.3|7685.1|7673.1|7685.3|7673.3|7685.1|7673.1|0
1721748810000|2024-07-23 15:33:30|7685.4|7673.4|7685.4|7673.4|7685.4|7673.4|7685.4|7673.4|0
1721748820000|2024-07-23 15:33:40|7686|7674|7686|7674|7686|7674|7686|7674|0
1721748830000|2024-07-23 15:33:50|7685.4|7673.4|7683.6|7671.6|7685.4|7673.4|7683.6|7671.6|1
1721748840000|2024-07-23 15:34:00|7690.7|7682.7|7690.6|7682.6|7690.7|7682.7|7690.1|7682.1|1
1721748850000|2024-07-23 15:34:10|7693.1|7681.1|7694.8|7686.8|7696.3|7686.8|7693.1|7681.1|0
1721748860000|2024-07-23 15:34:20|7695|7687|7694.8|7686.8|7695|7687|7694.8|7686.8|0
1721748870000|2024-07-23 15:34:30|7693.3|7685.3|7693.3|7685.3|7693.3|7685.3|7693.3|7685.3|0
1721748880000|2024-07-23 15:34:40|7694.2|7686.2|7694.2|7686.2|7694.2|7686.2|7694.2|7686.2|0
1721748890000|2024-07-23 15:34:50|7692.6|7684.6|7707|7695|7707|7695|7692.4|7684.4|5
1721748900000|2024-07-23 15:35:00|7709.1|7697.1|7712.9|7700.9|7712.9|7700.9|7705.6|7693.6|0
1721748910000|2024-07-23 15:35:10|7712.6|7700.6|7711.5|7699.5|7712.6|7700.6|7711.2|7699.2|0
1721748920000|2024-07-23 15:35:20|7711.7|7699.7|7702.5|7690.5|7712.5|7700.5|7702.5|7690.5|4
1721748930000|2024-07-23 15:35:30|7701|7689|7685.6|7673.6|7701|7689|7685.6|7673.6|3
1721748940000|2024-07-23 15:35:40|7685.8|7673.8|7685.8|7673.8|7685.8|7673.8|7685.8|7673.8|0
1721748950000|2024-07-23 15:35:50|7687.1|7675.1|7689.4|7677.4|7690.3|7678.3|7685.5|7673.5|1
1721748960000|2024-07-23 15:36:00|7688.8|7676.8|7691.9|7679.9|7692.5|7680.5|7688.8|7676.8|0
1721748970000|2024-07-23 15:36:10|7691.4|7679.4|7693.9|7681.9|7693.9|7681.9|7691.4|7679.4|0
1721748980000|2024-07-23 15:36:20|7698.6|7686.6|7697.2|7685.2|7698.6|7686.6|7695.5|7683.5|1
1721748990000|2024-07-23 15:36:30|7697.3|7685.3|7686.4|7674.4|7697.3|7685.3|7686.4|7674.4|0
1721749000000|2024-07-23 15:36:40|7685.9|7673.9|7686.4|7674.4|7686.4|7674.4|7685.9|7673.9|0
1721749010000|2024-07-23 15:36:50|7686.6|7674.6|7691.4|7679.4|7691.4|7679.4|7682.8|7670.8|4
1721749020000|2024-07-23 15:37:00|7689.4|7677.4|7692.8|7680.8|7692.8|7680.8|7688.6|7676.6|1
1721749030000|2024-07-23 15:37:10|7692.2|7680.2|7687.5|7679.5|7692.2|7680.2|7687.5|7678.5|0
1721749050000|2024-07-23 15:37:30|7689.3|7677.3|7689.5|7677.5|7689.5|7677.5|7689.3|7677.3|1
1721749060000|2024-07-23 15:37:40|7689.3|7677.3|7690.3|7678.3|7690.3|7678.3|7689.3|7677.3|0
1721749070000|2024-07-23 15:37:50|7688.1|7676.1|7685.7|7677.7|7688.1|7678.3|7685.7|7676.1|0
1721749080000|2024-07-23 15:38:00|7686|7678|7689.8|7677.8|7690|7678|7685.7|7675.5|2
1721749090000|2024-07-23 15:38:10|7689.7|7677.7|7690.3|7678.3|7690.6|7678.6|7689.7|7677.7|0
1721749100000|2024-07-23 15:38:20|7690.7|7678.7|7690.9|7678.9|7690.9|7678.9|7690.7|7678.7|0
1721749120000|2024-07-23 15:38:40|7690.7|7678.7|7674.3|7662.3|7690.7|7678.7|7669.7|7657.7|10
1721749130000|2024-07-23 15:38:50|7674.5|7662.5|7672.2|7660.2|7674.9|7662.9|7672.2|7660.2|4
1721749140000|2024-07-23 15:39:00|7671.7|7659.7|7671.7|7659.7|7671.9|7659.9|7671.7|7659.7|0
1721749150000|2024-07-23 15:39:10|7672.1|7660.1|7672.1|7660.1|7672.1|7660.1|7672.1|7660.1|0
1721749180000|2024-07-23 15:39:40|7671.8|7659.8|7664.6|7652.6|7671.8|7660.6|7662.2|7652.6|3
1721749190000|2024-07-23 15:39:50|7662.2|7654.2|7663|7651|7663|7654.2|7661.5|7651|2
1721749200000|2024-07-23 15:40:00|7662.1|7650.1|7663.6|7651.6|7663.8|7651.9|7659.1|7649.7|2
1721749210000|2024-07-23 15:40:10|7663.2|7655.2|7663.4|7651.4|7663.4|7655.2|7663|7651|2
1721749220000|2024-07-23 15:40:20|7663.8|7651.8|7664.4|7652.4|7664.4|7652.4|7663.8|7651.8|0
1721749230000|2024-07-23 15:40:30|7664|7652|7662.8|7650.8|7664.2|7652.2|7662.6|7650.6|2
1721749240000|2024-07-23 15:40:40|7663.1|7651.1|7663.1|7651.1|7663.1|7651.1|7663.1|7651.1|0
1721749250000|2024-07-23 15:40:50|7662.4|7650.4|7661.3|7649.3|7662.4|7650.4|7661.3|7649.3|0
1721749260000|2024-07-23 15:41:00|7661.1|7649.1|7661.3|7649.3|7661.3|7649.3|7661.1|7649.1|2
1721749280000|2024-07-23 15:41:20|7659.5|7651.5|7663.6|7655.6|7664.6|7655.6|7659.5|7650.7|6
1721749290000|2024-07-23 15:41:30|7663.4|7651.4|7663.4|7651.4|7663.4|7651.4|7663.4|7651.4|1
1721749300000|2024-07-23 15:41:40|7663|7651|7662.4|7650.4|7663|7651|7662.4|7650.4|0
1721749310000|2024-07-23 15:41:50|7662|7650|7661.4|7649.4|7662|7650|7661.4|7649.4|0
1721749320000|2024-07-23 15:42:00|7661.8|7649.8|7664|7652|7664|7652|7661.8|7649.8|1
1721749340000|2024-07-23 15:42:20|7663.6|7651.6|7660.2|7648.2|7663.6|7651.6|7659|7647|7
1721749350000|2024-07-23 15:42:30|7660.5|7648.5|7664.3|7652.3|7666.3|7656|7658|7646|3
1721749360000|2024-07-23 15:42:40|7664|7652|7662.8|7650.8|7664|7652|7662.8|7650.8|0
1721749370000|2024-07-23 15:42:50|7662.5|7650.5|7664.9|7652.9|7664.9|7652.9|7658.5|7650.5|3
1721749380000|2024-07-23 15:43:00|7664.3|7652.3|7666.4|7654.4|7666.4|7658.7|7660.8|7648.8|8
1721749390000|2024-07-23 15:43:10|7673.2|7661.2|7683.1|7671.1|7686|7674|7673|7661|10
1721749400000|2024-07-23 15:43:20|7684.5|7672.5|7689.3|7677.3|7692.4|7680.4|7684.4|7672.4|6
1721749410000|2024-07-23 15:43:30|7689.5|7677.5|7680|7668|7690.8|7678.8|7679.8|7667.8|7
1721749420000|2024-07-23 15:43:40|7681.1|7669.1|7672.2|7660.2|7681.1|7669.1|7671.8|7659.8|1
1721749430000|2024-07-23 15:43:50|7671.4|7659.4|7664.6|7652.6|7671.4|7659.4|7664.6|7652.6|0
1721749440000|2024-07-23 15:44:00|7664.9|7652.9|7665.9|7653.9|7665.9|7653.9|7663.1|7651.1|7
1721749450000|2024-07-23 15:44:10|7666.7|7654.7|7676.3|7664.3|7679.2|7667.2|7666|7654|20
1721749460000|2024-07-23 15:44:20|7675.3|7663.3|7675.1|7663.1|7676.5|7664.5|7674.6|7662.6|0
1721749470000|2024-07-23 15:44:30|7674.8|7662.8|7679.6|7671.6|7681.3|7672.1|7674.8|7662.8|3
1721749480000|2024-07-23 15:44:40|7681.3|7669.3|7682.1|7674.1|7691|7679|7678.4|7669.3|5
1721749490000|2024-07-23 15:44:50|7681.6|7673.6|7684.3|7672.3|7684.3|7673.6|7681.6|7672.3|1
1721749500000|2024-07-23 15:45:00|7685.2|7673.2|7693.6|7685.6|7696|7685.6|7683.4|7673.2|1
1721749510000|2024-07-23 15:45:10|7693|7685|7693|7685|7693|7685|7693|7685|0
1721749520000|2024-07-23 15:45:20|7692.8|7684.8|7692.9|7680.9|7694.3|7684.8|7689|7677|3
1721749530000|2024-07-23 15:45:30|7691.4|7683.4|7688|7676|7691.9|7683.9|7688|7676|3
1721749540000|2024-07-23 15:45:40|7687.2|7675.2|7680.6|7668.6|7687.3|7675.3|7677.9|7665.9|0
1721749550000|2024-07-23 15:45:50|7680.7|7668.7|7680.2|7672.2|7682.6|7672.2|7679.9|7668.7|0
1721749560000|2024-07-23 15:46:00|7685.9|7673.9|7683.2|7671.2|7686.2|7674.2|7683.2|7671.2|2
1721749570000|2024-07-23 15:46:10|7683.6|7671.6|7683.9|7671.9|7684.6|7672.6|7683.6|7671.6|3
1721749590000|2024-07-23 15:46:30|7683.6|7671.6|7683.6|7671.6|7683.6|7671.6|7683.6|7671.6|0
1721749600000|2024-07-23 15:46:40|7683.9|7671.9|7683.9|7675.9|7685.1|7675.9|7683.6|7671.6|1
1721749610000|2024-07-23 15:46:50|7685.5|7673.5|7690.7|7678.7|7691.2|7679.2|7685.5|7673.5|0
1721749620000|2024-07-23 15:47:00|7688.6|7676.6|7691.2|7679.2|7691.2|7679.2|7688.6|7676.6|3
1721749630000|2024-07-23 15:47:10|7691|7679|7690.7|7678.7|7691.2|7679.2|7689.5|7677.5|0
1721749640000|2024-07-23 15:47:20|7689.8|7677.8|7691.1|7679.1|7691.4|7682.5|7689.1|7677.1|0
1721749650000|2024-07-23 15:47:30|7691.4|7679.4|7690.8|7678.8|7691.4|7681.6|7688.7|7678.8|1
1721749660000|2024-07-23 15:47:40|7690.5|7678.5|7701.4|7689.4|7706.8|7698.3|7690.5|7678.5|50
1721749670000|2024-07-23 15:47:50|7701.1|7689.1|7699.3|7691.3|7703.2|7691.3|7695.7|7683.7|11
1721749680000|2024-07-23 15:48:00|7699.9|7691.9|7695.1|7689.1|7699.9|7691.9|7689.6|7682.1|29
1721749690000|2024-07-23 15:48:10|7695.4|7689.4|7693.2|7681.2|7696.7|7689.4|7692.2|7680.2|12
1721749700000|2024-07-23 15:48:20|7689|7681|7694.6|7688.6|7695.8|7688.6|7689|7681|5
1721749710000|2024-07-23 15:48:30|7694.9|7688.9|7692.4|7684.4|7695.4|7688.9|7691.6|7681.2|12
1721749720000|2024-07-23 15:48:40|7692.7|7684.7|7696.1|7688.1|7696.6|7688.6|7692.7|7684.7|2
1721749730000|2024-07-23 15:48:50|7696.3|7688.3|7694.8|7682.8|7707.7|7697.9|7694.6|7682.6|22
1721749740000|2024-07-23 15:49:00|7692.6|7684.6|7706|7698|7706|7698|7692.6|7682.9|26
1721749750000|2024-07-23 15:49:10|7707.3|7701.3|7707|7701|7714.2|7703.6|7705.6|7698.6|14
1721749760000|2024-07-23 15:49:20|7707.3|7701.3|7703.6|7697.6|7708.5|7701.3|7703.6|7696.5|10
1721749770000|2024-07-23 15:49:30|7703.3|7697.3|7711.1|7703.1|7711.5|7705.1|7703.3|7697.3|18
1721749780000|2024-07-23 15:49:40|7712|7705.1|7711.3|7699.3|7725|7717.8|7709|7698.3|80
1721749790000|2024-07-23 15:49:50|7708.9|7700.9|7705.4|7699.4|7710.1|7702.6|7704.1|7696.5|27
1721749800000|2024-07-23 15:50:00|7705.7|7699.7|7708.5|7700.5|7712.4|7702.1|7705.7|7698.4|6
1721749810000|2024-07-23 15:50:10|7707.9|7699.9|7711.4|7705.4|7714.1|7706.1|7707|7699|20
1721749820000|2024-07-23 15:50:20|7712|7706|7712.7|7700.7|7713|7706|7711.1|7699.5|3
1721749830000|2024-07-23 15:50:30|7713|7701|7703.8|7691.8|7713|7701|7701.2|7689.2|8
1721749840000|2024-07-23 15:50:40|7705|7693|7712.1|7700.1|7713.7|7701.7|7705|7693|4
1721749850000|2024-07-23 15:50:50|7711.9|7699.9|7713.7|7701.7|7713.7|7701.7|7711.9|7699.9|1
1721749860000|2024-07-23 15:51:00|7714|7702|7713.4|7707.4|7714.9|7707.4|7711.6|7701.7|2
1721749870000|2024-07-23 15:51:10|7714|7706|7713.4|7707.4|7715.8|7707.4|7712.8|7703.8|0
1721749880000|2024-07-23 15:51:20|7713.1|7707.1|7719.6|7707.6|7721.7|7709.7|7713.1|7703.2|7
1721749890000|2024-07-23 15:51:30|7719.3|7707.3|7711.9|7699.9|7719.3|7707.3|7711.5|7699.5|1
1721749900000|2024-07-23 15:51:40|7710.3|7698.3|7712.3|7704.3|7713.6|7704.3|7708.1|7696.1|0
1721749910000|2024-07-23 15:51:50|7713.9|7701.9|7714.1|7702.1|7714.1|7702.1|7713.9|7701.9|1
1721749920000|2024-07-23 15:52:00|7713.5|7701.5|7714|7702|7714.2|7702.2|7713.5|7701.5|4
1721749930000|2024-07-23 15:52:10|7712.1|7700.1|7713.6|7701.6|7713.7|7701.7|7711.9|7699.9|3
1721749940000|2024-07-23 15:52:20|7709.2|7703.2|7712.6|7700.6|7712.6|7703.2|7706.6|7700.6|3
1721749950000|2024-07-23 15:52:30|7713.1|7701.1|7705.9|7693.9|7713.1|7701.3|7705.4|7693.9|1
1721749960000|2024-07-23 15:52:40|7704.7|7692.7|7704.6|7692.6|7705.1|7693.1|7703.8|7691.8|1
1721749970000|2024-07-23 15:52:50|7704.5|7692.5|7707.1|7695.1|7707.1|7697.5|7704.5|7692.5|0
1721749980000|2024-07-23 15:53:00|7706.5|7694.5|7708.6|7696.6|7708.6|7696.6|7706.2|7694.2|5
1721749990000|2024-07-23 15:53:10|7708.1|7696.1|7708.3|7696.3|7708.3|7696.3|7707.8|7695.8|0
1721750000000|2024-07-23 15:53:20|7707.6|7695.6|7707.1|7695.1|7707.6|7695.6|7706.1|7694.1|0
1721750010000|2024-07-23 15:53:30|7706.8|7694.8|7708.8|7696.8|7709.2|7697.2|7706.3|7694.3|0
1721750020000|2024-07-23 15:53:40|7708.4|7696.4|7708.3|7696.3|7708.5|7696.5|7708.2|7696.2|1
1721750030000|2024-07-23 15:53:50|7708.2|7696.2|7709|7697|7709|7697|7708|7696|3
1721750040000|2024-07-23 15:54:00|7709.3|7697.3|7709.3|7697.3|7709.3|7697.3|7709.3|7697.3|0
1721750050000|2024-07-23 15:54:10|7709.6|7697.6|7709.9|7697.9|7710.1|7698.1|7709.6|7697.6|0
1721750060000|2024-07-23 15:54:20|7708.8|7696.8|7708.8|7696.8|7708.8|7696.8|7708.1|7696.1|0
1721750070000|2024-07-23 15:54:30|7708.6|7696.6|7708.3|7696.3|7708.6|7696.6|7708|7696|0
1721750080000|2024-07-23 15:54:40|7707.7|7695.7|7707.7|7695.7|7707.7|7695.7|7707.7|7695.7|0
1721750090000|2024-07-23 15:54:50|7699.8|7687.8|7698.3|7686.3|7701.7|7693|7698.3|7686.3|1
1721750100000|2024-07-23 15:55:00|7698.1|7686.1|7696.1|7684.1|7698.3|7686.3|7695.5|7683.5|7
1721750110000|2024-07-23 15:55:10|7696.4|7684.4|7696.4|7684.4|7696.4|7684.4|7696.4|7684.4|0
1721750130000|2024-07-23 15:55:30|7694.6|7686.6|7695.4|7687.4|7696.7|7687.4|7694.6|7684.7|0
1721750170000|2024-07-23 15:56:10|7694.6|7688.6|7694.6|7688.6|7694.6|7688.6|7694.6|7688.6|2
1721750180000|2024-07-23 15:56:20|7695.5|7683.5|7694.2|7686.2|7696.3|7686.5|7693.9|7683.5|20
1721750190000|2024-07-23 15:56:30|7696.6|7684.6|7694.8|7686.8|7696.6|7686.8|7694.8|7684.6|0
1721750200000|2024-07-23 15:56:40|7697|7685|7695.2|7687.2|7697|7687.2|7695|7685|2
1721750210000|2024-07-23 15:56:50|7695|7687|7692|7680|7695.2|7687.2|7691.8|7679.8|3
1721750220000|2024-07-23 15:57:00|7691.8|7679.8|7691.5|7683.5|7693.9|7684.3|7686.8|7679.7|2
1721750230000|2024-07-23 15:57:10|7691.6|7683.6|7698|7686|7698.5|7686.5|7690.9|7683|3
1721750240000|2024-07-23 15:57:20|7698.4|7686.4|7699.2|7687.2|7699.2|7687.2|7697.2|7685.2|2
1721750250000|2024-07-23 15:57:30|7698.9|7686.9|7701.4|7689.4|7701.4|7690.9|7698.5|7686.5|0
1721750260000|2024-07-23 15:57:40|7699.2|7691.2|7700.7|7688.7|7701.5|7691.2|7699.2|7688.7|0
1721750270000|2024-07-23 15:57:50|7701.4|7689.4|7702.6|7690.6|7703.5|7693.2|7699.6|7688.8|0
1721750280000|2024-07-23 15:58:00|7704.9|7692.9|7705.7|7693.7|7705.7|7694.9|7701.9|7692.4|1
1721750290000|2024-07-23 15:58:10|7705.9|7693.9|7708.7|7696.7|7708.7|7696.7|7704.8|7692.8|4
1721750310000|2024-07-23 15:58:30|7706.7|7694.7|7707.9|7695.9|7707.9|7695.9|7706.7|7694.7|1
1721750320000|2024-07-23 15:58:40|7708.2|7696.2|7707.2|7695.2|7708.2|7696.2|7707.2|7695.2|0
1721750340000|2024-07-23 15:59:00|7706.9|7694.9|7706.7|7694.7|7706.9|7694.9|7706.7|7694.7|0
1721750350000|2024-07-23 15:59:10|7706.9|7694.9|7706.6|7694.6|7707.1|7695.1|7706.6|7694.6|0
1721750360000|2024-07-23 15:59:20|7705.6|7693.6|7694.1|7682.1|7705.6|7693.6|7694.1|7682.1|2
1721750370000|2024-07-23 15:59:30|7693.9|7681.9|7693.6|7681.6|7693.9|7681.9|7693.6|7681.6|0
1721750380000|2024-07-23 15:59:40|7693.3|7681.3|7693.3|7681.3|7693.3|7681.3|7693.3|7681.3|0
1721750390000|2024-07-23 15:59:50|7692.6|7680.6|7692.6|7680.6|7692.6|7680.6|7692.6|7680.6|1
1721750400000|2024-07-23 16:00:00|7693.3|7681.3|7693.3|7681.3|7693.8|7681.8|7693.3|7681.3|0
1721750410000|2024-07-23 16:00:10|7692.9|7680.9|7693.3|7681.3|7693.3|7681.3|7692.9|7680.9|0
1721750420000|2024-07-23 16:00:20|7693.5|7681.5|7693.5|7681.5|7693.5|7681.5|7693.5|7681.5|0
1721750480000|2024-07-23 16:01:20|7693.3|7681.3|7692.8|7680.8|7693.3|7681.3|7692.8|7680.8|0
1721750500000|2024-07-23 16:01:40|7692.6|7680.6|7692.6|7680.6|7692.8|7680.8|7692.6|7680.6|0
1721750540000|2024-07-23 16:02:20|7691.2|7683.2|7691.2|7683.2|7691.2|7683.2|7691.2|7683.2|5
1721750550000|2024-07-23 16:02:30|7692.6|7680.6|7692.8|7680.8|7692.8|7680.8|7692.6|7680.6|0
1721750580000|2024-07-23 16:03:00|7692.6|7680.6|7692.8|7680.8|7692.8|7680.8|7692.6|7680.6|0
1721750590000|2024-07-23 16:03:10|7692.6|7680.6|7692.6|7680.6|7692.8|7680.8|7692.6|7680.6|0
1721750600000|2024-07-23 16:03:20|7692.4|7680.4|7692.4|7680.4|7692.4|7680.4|7692.4|7680.4|0
1721750610000|2024-07-23 16:03:30|7691|7683|7691.1|7683.1|7691.1|7683.1|7691|7683|0
1721750640000|2024-07-23 16:04:00|7691.4|7683.4|7681.6|7669.6|7691.7|7683.4|7681.1|7669.1|16
1721750650000|2024-07-23 16:04:10|7675.8|7669.8|7677.5|7671.5|7677.5|7671.5|7661.3|7651.6|13
1721750660000|2024-07-23 16:04:20|7681.7|7669.7|7701.4|7689.4|7701.4|7689.4|7681.7|7669.7|25
1721750670000|2024-07-23 16:04:30|7701.2|7689.2|7701|7689|7701.6|7689.6|7701|7689|0
1721750680000|2024-07-23 16:04:40|7700.3|7688.3|7699.8|7687.8|7700.3|7688.3|7699.8|7687.8|1
1721750690000|2024-07-23 16:04:50|7700.2|7688.2|7698.7|7690.7|7700.2|7690.7|7698.7|7688.2|0
1721750700000|2024-07-23 16:05:00|7697.7|7692.7|7698.7|7692.7|7699.3|7692.7|7697.7|7687.3|1
1721750710000|2024-07-23 16:05:10|7695.9|7687.9|7696.3|7688.3|7696.3|7688.3|7695.9|7687.9|3
1721750720000|2024-07-23 16:05:20|7700.3|7688|7696.8|7688.8|7700.3|7688.8|7696.8|7687|0
1721750730000|2024-07-23 16:05:30|7696.3|7688.3|7696.3|7688.3|7696.3|7688.3|7696.3|7688.3|0
1721750740000|2024-07-23 16:05:40|7695.7|7687.7|7695.7|7687.7|7695.7|7687.7|7695.7|7687.7|0
1721750780000|2024-07-23 16:06:20|7695.4|7687.4|7692.5|7684.5|7695.4|7687.4|7692.5|7682.7|0
1721750790000|2024-07-23 16:06:30|7692.2|7684.2|7692.2|7684.2|7692.2|7684.2|7692.2|7684.2|0
1721750800000|2024-07-23 16:06:40|7691.9|7683.9|7691.4|7685.4|7691.9|7685.4|7691.4|7683.9|2
1721750810000|2024-07-23 16:06:50|7691|7685|7690.4|7684.4|7691|7685|7690.4|7684.4|0
1721750820000|2024-07-23 16:07:00|7690.6|7684.6|7692.1|7686.1|7692.1|7686.1|7690.4|7684.4|2
1721750830000|2024-07-23 16:07:10|7692.4|7686.4|7692.4|7686.4|7692.4|7686.4|7692.4|7686.4|0
1721750880000|2024-07-23 16:08:00|7694.9|7686.9|7692.2|7686.2|7694.9|7686.9|7691.1|7683.1|12
1721750890000|2024-07-23 16:08:10|7693|7685|7693|7687|7693|7687|7693|7685|0
1721750920000|2024-07-23 16:08:40|7701.4|7689.4|7697|7691|7701.4|7691.6|7697|7686.9|1
1721750940000|2024-07-23 16:09:00|7697.3|7691.3|7695.3|7687.3|7697.4|7691.3|7695.3|7685|1
1721750950000|2024-07-23 16:09:10|7696.2|7684.2|7696.8|7684.8|7696.8|7684.8|7696.2|7684.2|0
1721750980000|2024-07-23 16:09:40|7695.9|7683.9|7695.9|7683.9|7695.9|7683.9|7695.9|7683.9|0
1721750990000|2024-07-23 16:09:50|7696.7|7684.7|7695.1|7683.1|7696.7|7684.7|7695.1|7683.1|0
1721751000000|2024-07-23 16:10:00|7692.8|7684.8|7692.8|7684.8|7692.8|7684.8|7692.8|7684.8|0
1721751010000|2024-07-23 16:10:10|7692.3|7684.3|7692.5|7684.5|7692.6|7684.6|7692.1|7684.1|0
1721751060000|2024-07-23 16:11:00|7693.4|7685.4|7693.4|7685.4|7693.4|7685.4|7693.4|7685.4|0
1721751080000|2024-07-23 16:11:20|7691.8|7685.8|7691.8|7685.8|7691.8|7685.8|7691.8|7685.8|0
1721751090000|2024-07-23 16:11:30|7690.9|7684.9|7690.9|7684.9|7690.9|7684.9|7690.9|7684.9|0
1721751120000|2024-07-23 16:12:00|7688.4|7682.4|7696.8|7684.8|7699.9|7687.9|7688.4|7681.8|7
1721751130000|2024-07-23 16:12:10|7695.3|7683.3|7697.7|7685.7|7697.7|7685.7|7695.3|7683.3|0
1721751140000|2024-07-23 16:12:20|7696.5|7684.5|7696.2|7684.2|7696.5|7684.5|7695.3|7683.3|0
1721751150000|2024-07-23 16:12:30|7695.3|7683.3|7695.3|7683.3|7695.3|7683.3|7695.3|7683.3|0
1721751160000|2024-07-23 16:12:40|7695.2|7683.2|7693.7|7681.7|7695.2|7683.2|7693.7|7681.7|0
1721751210000|2024-07-23 16:13:30|7694|7682|7694|7682|7694|7682|7694|7682|0
1721751220000|2024-07-23 16:13:40|7691.4|7683.4|7690.5|7682.5|7691.4|7683.4|7690.5|7682.5|0
1721751240000|2024-07-23 16:14:00|7689|7683|7689|7683|7689|7683|7689|7683|1
1721751270000|2024-07-23 16:14:30|7689.3|7683.3|7689.3|7683.3|7689.3|7683.3|7689.3|7683.3|0
1721751290000|2024-07-23 16:14:50|7689|7683|7699.3|7687.3|7699.3|7687.3|7689|7683|3
1721751300000|2024-07-23 16:15:00|7701.8|7689.8|7701.8|7689.8|7701.8|7689.8|7701.8|7689.8|1
1721751320000|2024-07-23 16:15:20|7702.4|7690.4|7706.8|7694.8|7712.8|7702.6|7702.4|7690.4|4
1721751330000|2024-07-23 16:15:30|7707|7695|7704.3|7692.3|7707|7695|7704.3|7692.3|0
1721751340000|2024-07-23 16:15:40|7704.8|7692.8|7704.8|7692.8|7704.8|7692.8|7704.8|7692.8|0
1721751350000|2024-07-23 16:15:50|7704.5|7692.5|7704.2|7692.2|7704.5|7692.5|7704.2|7692.2|0
1721751360000|2024-07-23 16:16:00|7703.7|7691.7|7698.7|7686.7|7703.7|7691.7|7698.7|7686.7|1
1721751370000|2024-07-23 16:16:10|7699.1|7687.1|7696.7|7684.7|7700|7688|7696.7|7684.7|1
1721751380000|2024-07-23 16:16:20|7691.8|7683.8|7691.8|7683.8|7691.8|7683.8|7691.8|7683.8|0
1721751390000|2024-07-23 16:16:30|7690.4|7682.4|7692.8|7680.8|7692.8|7682.4|7690.4|7680.8|0
1721751400000|2024-07-23 16:16:40|7693.7|7681.7|7693.7|7681.7|7693.7|7681.7|7693.7|7681.7|0
1721751410000|2024-07-23 16:16:50|7694.1|7682.1|7694.1|7682.1|7694.1|7682.1|7694.1|7682.1|3
1721751480000|2024-07-23 16:18:00|7691.9|7683.9|7691.9|7683.9|7691.9|7683.9|7691.9|7683.9|0
1721751490000|2024-07-23 16:18:10|7691.6|7683.6|7693.8|7681.8|7693.8|7683.6|7691.6|7681.8|0
1721751530000|2024-07-23 16:18:50|7691.6|7683.6|7693.8|7681.8|7693.8|7683.6|7691.6|7681.8|0
1721751540000|2024-07-23 16:19:00|7691.6|7683.6|7691.6|7683.6|7693.8|7683.6|7691.6|7681.8|0
1721751560000|2024-07-23 16:19:20|7693.8|7681.8|7693.8|7681.8|7693.8|7681.8|7693.8|7681.8|0
1721751580000|2024-07-23 16:19:40|7691.6|7683.6|7691.6|7683.6|7691.6|7683.6|7691.6|7683.6|0
1721751600000|2024-07-23 16:20:00|7693.8|7681.8|7693.8|7681.8|7693.8|7681.8|7693.8|7681.8|0
1721751620000|2024-07-23 16:20:20|7691.6|7683.6|7691.6|7683.6|7691.6|7683.6|7691.6|7683.6|0
1721751640000|2024-07-23 16:20:40|7693.8|7681.8|7691.6|7683.6|7693.8|7683.6|7691.6|7681.8|0
1721751660000|2024-07-23 16:21:00|7693.8|7681.8|7693.8|7681.8|7693.8|7681.8|7693.8|7681.8|0
1721751700000|2024-07-23 16:21:40|7691.6|7683.6|7690.3|7684.3|7692|7684.3|7690.3|7683.6|0
1721751710000|2024-07-23 16:21:50|7692.8|7686.8|7692.9|7686.9|7700.6|7690.4|7692.8|7685.1|2
1721751720000|2024-07-23 16:22:00|7692.3|7686.3|7693.7|7681.7|7693.9|7686.3|7691.7|7681.7|1
1721751730000|2024-07-23 16:22:10|7693.9|7681.9|7691.7|7683.7|7693.9|7683.7|7691.7|7681.9|0
1721751750000|2024-07-23 16:22:30|7691.5|7683.5|7692.3|7684.3|7692.3|7684.3|7691.5|7683.5|1
1721751760000|2024-07-23 16:22:40|7691.1|7685.1|7692.3|7684.3|7692.6|7685.4|7691.1|7684.3|1
1721751770000|2024-07-23 16:22:50|7691.1|7685.1|7691.4|7685.4|7691.4|7685.4|7691.1|7685.1|1
1721751780000|2024-07-23 16:23:00|7696.1|7690.1|7703|7695|7705.4|7695|7696.1|7690.1|2
1721751790000|2024-07-23 16:23:10|7701.6|7695.6|7702.7|7694.7|7702.7|7695.6|7701.3|7694.7|0
1721751800000|2024-07-23 16:23:20|7703.3|7695.3|7705.9|7693.9|7705.9|7695.3|7703.3|7693.9|1
1721751810000|2024-07-23 16:23:30|7710.6|7698.6|7705.8|7697.8|7711.2|7702.3|7705.7|7697.4|3
1721751820000|2024-07-23 16:23:40|7704.8|7698.8|7704.5|7696.5|7704.8|7698.8|7703.9|7695.9|1
1721751830000|2024-07-23 16:23:50|||||||||1
1721751840000|2024-07-23 16:24:00|7705.6|7699.6|7704.7|7698.7|7705.9|7699.6|7704.7|7697.9|2
1721751850000|2024-07-23 16:24:10|7705|7699|7708.8|7700.8|7712.8|7702.3|7705|7695.5|2
1721751860000|2024-07-23 16:24:20|7707.6|7701.6|7708.2|7700.2|7709.8|7701.6|7707.1|7695.7|2
1721751870000|2024-07-23 16:24:30|7708.8|7700.8|7708.8|7700.8|7708.8|7700.8|7708.8|7700.8|0
1721751880000|2024-07-23 16:24:40|7709.1|7701.1|7709.1|7701.1|7709.1|7701.1|7709.1|7701.1|1
1721751890000|2024-07-23 16:24:50|7708.9|7696.9|7708.5|7700.5|7709.2|7700.5|7708.5|7696.9|1
1721751900000|2024-07-23 16:25:00|7708.8|7700.8|7708.8|7700.8|7708.8|7700.8|7708.8|7700.8|1
1721751910000|2024-07-23 16:25:10|7705.5|7693.5|7700.6|7688.6|7705.7|7693.7|7700.6|7688.6|1
1721751930000|2024-07-23 16:25:30|7700.8|7688.8|7700.1|7688.1|7700.8|7688.8|7700.1|7688.1|0
1721751940000|2024-07-23 16:25:40|7699.6|7687.6|7703.8|7691.8|7703.8|7691.8|7699.6|7687.6|2
1721751950000|2024-07-23 16:25:50|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|0
1721751960000|2024-07-23 16:26:00|7706.5|7694.5|7706.2|7694.2|7706.5|7694.5|7705.7|7693.7|0
1721752000000|2024-07-23 16:26:40|7706|7694|7705.4|7693.4|7706|7694|7705.4|7693.4|0
1721752020000|2024-07-23 16:27:00|7705.3|7693.3|7703.9|7691.9|7705.3|7693.3|7703.9|7691.9|0
1721752030000|2024-07-23 16:27:10|7702.4|7690.4|7702.6|7690.6|7702.6|7690.6|7702.4|7690.4|0
1721752040000|2024-07-23 16:27:20|7701.9|7689.9|7701.3|7689.3|7701.9|7689.9|7701.3|7689.3|0
1721752050000|2024-07-23 16:27:30|7700.9|7688.9|7701.4|7689.4|7701.4|7689.4|7700.6|7688.6|0
1721752080000|2024-07-23 16:28:00|7701.2|7689.2|7701.4|7689.4|7701.4|7689.4|7701.2|7689.2|0
1721752100000|2024-07-23 16:28:20|7701.2|7689.2|7701.2|7689.2|7701.2|7689.2|7701.2|7689.2|0
1721752130000|2024-07-23 16:28:50|7701.4|7689.4|7701.4|7689.4|7701.4|7689.4|7701.4|7689.4|0
1721752180000|2024-07-23 16:29:40|7701.8|7689.8|7702.4|7690.4|7702.4|7690.4|7701.8|7689.8|0
1721752190000|2024-07-23 16:29:50|7701.6|7689.6|7700.9|7688.9|7701.6|7689.6|7700.9|7688.9|0
1721752200000|2024-07-23 16:30:00|7701.1|7689.1|7701.6|7689.6|7701.9|7689.9|7701.1|7689.1|0
1721752210000|2024-07-23 16:30:10|7701.4|7689.4|7701.4|7689.4|7701.9|7689.9|7701.4|7689.4|0
1721752220000|2024-07-23 16:30:20|7701.8|7689.8|7701.9|7689.9|7702.4|7690.4|7701.8|7689.8|0
1721752230000|2024-07-23 16:30:30|7702.4|7690.4|7704.4|7692.4|7704.9|7692.9|7701.9|7689.9|1
1721752240000|2024-07-23 16:30:40|7704.5|7692.5|7703.1|7691.1|7704.5|7692.5|7703.1|7691.1|1
1721752260000|2024-07-23 16:31:00|7703.4|7691.4|7703.4|7691.4|7703.4|7691.4|7703.4|7691.4|0
1721752270000|2024-07-23 16:31:10|7703.6|7691.6|7703.6|7691.6|7703.6|7691.6|7703.6|7691.6|0
1721752280000|2024-07-23 16:31:20|7703.2|7691.2|7702.9|7690.9|7703.2|7691.2|7702.9|7690.9|0
1721752300000|2024-07-23 16:31:40|7703.8|7691.8|7704.4|7692.4|7704.4|7692.4|7703.8|7691.8|1
1721752310000|2024-07-23 16:31:50|7704.6|7692.6|7704.6|7692.6|7704.6|7692.6|7704.6|7692.6|0
1721752360000|2024-07-23 16:32:40|7704.8|7692.8|7705.5|7693.5|7705.6|7693.6|7704.8|7692.8|0
1721752380000|2024-07-23 16:33:00|7706.1|7694.1|7706|7694|7706.1|7694.1|7705.6|7693.6|0
1721752390000|2024-07-23 16:33:10|7706.6|7694.6|7706.6|7694.6|7706.6|7694.6|7706.6|7694.6|0
1721752420000|2024-07-23 16:33:40|7706.4|7694.4|7706.4|7694.4|7706.4|7694.4|7706.4|7694.4|0
1721752430000|2024-07-23 16:33:50|7706.6|7694.6|7706.9|7694.9|7706.9|7694.9|7706.6|7694.6|0
1721752440000|2024-07-23 16:34:00|7706.7|7694.7|7705.9|7697.9|7707.2|7698.2|7705.9|7694.7|0
1721752500000|2024-07-23 16:35:00|7705.8|7697.8|7706.6|7698.6|7708.3|7698.6|7705.8|7696.3|0
1721752510000|2024-07-23 16:35:10|7706.8|7698.8|7706.8|7698.8|7706.8|7698.8|7706.8|7698.8|0
1721752550000|2024-07-23 16:35:50|7707.3|7699.3|7714.2|7702.2|7714.2|7702.8|7707.3|7699.3|2
1721752560000|2024-07-23 16:36:00|7712.3|7700.3|7715.7|7703.7|7715.7|7703.7|7712.3|7700.3|1
1721752570000|2024-07-23 16:36:10|7715.3|7703.3|7714.5|7702.5|7715.3|7703.3|7714|7702|0
1721752580000|2024-07-23 16:36:20|7714.7|7702.7|7714.7|7702.7|7714.7|7702.7|7714.7|7702.7|0
1721752590000|2024-07-23 16:36:30|7717.4|7711.4|7725.7|7713.7|7726.6|7714.6|7717.4|7710.8|6
1721752600000|2024-07-23 16:36:40|7725.2|7713.2|7726|7714|7726.3|7716.8|7724.5|7712.9|19
1721752610000|2024-07-23 16:36:50|7726.3|7714.3|7726|7714|7726.3|7716.1|7723.2|7713|20
1721752620000|2024-07-23 16:37:00|7725.7|7713.7|7726|7714|7726.3|7714.3|7725.4|7713.4|26
1721752630000|2024-07-23 16:37:10|7721.5|7715.5|7725.2|7713.2|7725.6|7715.5|7721.5|7710.7|7
1721752650000|2024-07-23 16:37:30|7726.1|7714.1|7725.6|7713.6|7726.1|7714.1|7725.6|7713.6|0
1721752690000|2024-07-23 16:38:10|7725.9|7713.9|7725.5|7713.5|7726.2|7714.2|7724.5|7712.5|7
1721752700000|2024-07-23 16:38:20|7724.8|7712.8|7725.2|7713.2|7726.2|7714.2|7724.5|7712.5|1
1721752710000|2024-07-23 16:38:30|7725|7713|7725|7713|7725.2|7713.2|7725|7713|0
1721752730000|2024-07-23 16:38:50|7725.2|7713.2|7725|7713|7725.2|7713.2|7725|7713|0
1721752790000|2024-07-23 16:39:50|7722.3|7710.3|7716.6|7710.6|7722.3|7710.6|7716.6|7710.3|2
1721752810000|2024-07-23 16:40:10|||||||||1
1721752830000|2024-07-23 16:40:30|7716.8|7710.8|7727.2|7715.2|7727.2|7715.2|7716.8|7710.8|3
1721752840000|2024-07-23 16:40:40|7724.1|7716.1|7723.2|7717.2|7724.1|7717.2|7722.9|7716.1|1
1721752850000|2024-07-23 16:40:50|7723.8|7715.8|7726.2|7720.2|7726.2|7720.2|7723.7|7715.8|1
1721752860000|2024-07-23 16:41:00|7727.5|7715.5|7725.4|7713.4|7727.5|7715.5|7724.9|7712.9|3
1721752870000|2024-07-23 16:41:10|7725.6|7713.6|7725.6|7713.6|7725.6|7713.6|7725.6|7713.6|0
1721752880000|2024-07-23 16:41:20|7726.1|7714.1|7726.6|7714.6|7726.6|7714.6|7726.1|7714.1|0
1721752890000|2024-07-23 16:41:30|7726.7|7714.7|7726.9|7714.9|7726.9|7714.9|7726.7|7714.7|0
1721752910000|2024-07-23 16:41:50|7727.1|7715.1|7725.9|7717.9|7727.2|7717.9|7725.9|7715.1|0
1721752920000|2024-07-23 16:42:00|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|6
1721752940000|2024-07-23 16:42:20|7721.6|7715.6|7721.6|7715.6|7721.6|7715.6|7721.6|7715.6|1
1721752950000|2024-07-23 16:42:30|7721.3|7715.3|7725|7719|7725|7719|7721.3|7715.3|4
1721752970000|2024-07-23 16:42:50|7727.2|7715.2|7727.2|7715.2|7727.2|7715.2|7727.2|7715.2|0
1721752980000|2024-07-23 16:43:00|7726.6|7714.6|7726.6|7714.6|7726.6|7714.6|7726.6|7714.6|0
1721752990000|2024-07-23 16:43:10|7725|7717|7726.9|7714.9|7726.9|7717|7725|7714.9|0
1721753010000|2024-07-23 16:43:30|7721.9|7709.9|7713.7|7701.7|7721.9|7709.9|7709.3|7697.3|2
1721753020000|2024-07-23 16:43:40|7708.8|7696.8|7711.6|7699.6|7712.2|7701.6|7704|7696.6|0
1721753030000|2024-07-23 16:43:50|7710.9|7702.9|7710.9|7702.9|7710.9|7702.9|7710.9|7702.9|0
1721753040000|2024-07-23 16:44:00|7711.2|7703.2|7711.2|7703.2|7711.2|7703.2|7711.2|7703.2|0
1721753060000|2024-07-23 16:44:20|7711.4|7703.4|7711.4|7703.4|7711.4|7703.4|7711.4|7703.4|0
1721753080000|2024-07-23 16:44:40|7711.2|7703.2|7711.2|7703.2|7711.2|7703.2|7711.2|7703.2|0
1721753090000|2024-07-23 16:44:50|7710.6|7704.6|7719.8|7707.8|7719.8|7707.8|7710.6|7704|5
1721753100000|2024-07-23 16:45:00|7720|7708|7719.9|7707.9|7727|7715|7719.3|7707.3|6
1721753110000|2024-07-23 16:45:10|7720.5|7708.5|7721.7|7709.7|7723.7|7711.7|7720.5|7708.5|12
1721753120000|2024-07-23 16:45:20|7721.4|7709.4|7725.2|7713.2|7725.2|7713.2|7721.4|7709.4|1
1721753130000|2024-07-23 16:45:30|7725.8|7713.8|7724.3|7712.3|7725.8|7713.8|7722.1|7710.1|2
1721753140000|2024-07-23 16:45:40|7723.9|7711.9|7725.8|7713.8|7726.3|7714.3|7723.9|7711.9|1
1721753160000|2024-07-23 16:46:00|7725.2|7713.2|7725.2|7713.2|7725.2|7713.2|7725.2|7713.2|2
1721753170000|2024-07-23 16:46:10|7725.5|7713.5|7725.5|7713.5|7725.5|7713.5|7725.5|7713.5|2
1721753180000|2024-07-23 16:46:20|7724.7|7712.7|7724.7|7712.7|7724.7|7712.7|7724.7|7712.7|5
1721753190000|2024-07-23 16:46:30|7724.2|7712.2|7724.2|7712.2|7724.2|7712.2|7724.2|7712.2|1
1721753220000|2024-07-23 16:47:00|||||||||4
1721753250000|2024-07-23 16:47:30|7718.1|7706.1|7718|7706|7718.1|7706.1|7718|7706|2
1721753260000|2024-07-23 16:47:40|7718.5|7706.5|7718.5|7706.5|7718.5|7706.5|7718.5|7706.5|0
1721753270000|2024-07-23 16:47:50|7717.9|7705.9|7717.3|7705.3|7717.9|7705.9|7717.3|7705.3|0
1721753280000|2024-07-23 16:48:00|7716.5|7704.5|7716.5|7704.5|7716.5|7704.5|7716.2|7704.2|0
1721753290000|2024-07-23 16:48:10|7716.4|7704.4|7716.4|7704.4|7716.4|7704.4|7716.4|7704.4|0
1721753310000|2024-07-23 16:48:30|7716.7|7704.7|7716.7|7704.7|7716.7|7704.7|7716.7|7704.7|0
1721753320000|2024-07-23 16:48:40|7716.5|7704.5|7716.5|7704.5|7716.5|7704.5|7716.5|7704.5|0
1721753340000|2024-07-23 16:49:00|7715.9|7703.9|7715.5|7703.5|7715.9|7703.9|7715.5|7703.5|0
1721753360000|2024-07-23 16:49:20|7715.3|7703.3|7714.6|7702.6|7715.3|7703.3|7714.4|7702.4|1
1721753450000|2024-07-23 16:50:50|7714.8|7702.8|7711.9|7699.9|7714.8|7702.8|7710.4|7698.4|0
1721753460000|2024-07-23 16:51:00|7713.3|7701.3|7713.3|7701.3|7713.3|7701.3|7713.3|7701.3|0
1721753470000|2024-07-23 16:51:10|7713.6|7701.6|7713.6|7701.6|7713.6|7701.6|7713.6|7701.6|0
1721753490000|2024-07-23 16:51:30|7720.2|7708.2|7721.1|7709.1|7721.1|7709.1|7719.2|7707.2|1
1721753500000|2024-07-23 16:51:40|7721.9|7709.9|7723.4|7711.4|7723.6|7711.6|7721.4|7709.4|0
1721753520000|2024-07-23 16:52:00|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|0
1721753560000|2024-07-23 16:52:40|7723.5|7711.5|7723.9|7711.9|7723.9|7711.9|7723.5|7711.5|0
1721753570000|2024-07-23 16:52:50|7724.4|7712.4|7724.7|7712.7|7724.7|7712.7|7724.4|7712.4|0
1721753640000|2024-07-23 16:54:00|7722.9|7714.9|7727.2|7715.2|7727.2|7715.2|7722.9|7714|0
1721753650000|2024-07-23 16:54:10|7726.7|7714.7|7727|7715|7727.2|7715.2|7726.7|7714.7|0
1721753660000|2024-07-23 16:54:20|7725.2|7717.2|7726.2|7720.2|7727.4|7720.2|7725.2|7715.3|2
1721753670000|2024-07-23 16:54:30|7723.8|7715.8|7725.3|7713.3|7725.3|7715.8|7723.8|7713.3|6
1721753700000|2024-07-23 16:55:00|7725.6|7713.6|7727.7|7715.7|7727.7|7718.1|7723.1|7713.6|1
1721753710000|2024-07-23 16:55:10|7725.2|7717.2|7727.7|7715.7|7727.7|7717.2|7725.2|7715.7|0
1721753730000|2024-07-23 16:55:30|7728.1|7716.1|7726.2|7718.2|7728.1|7718.2|7726.2|7716.1|5
1721753760000|2024-07-23 16:56:00|7726.4|7718.4|7726.7|7718.7|7726.7|7718.7|7726.4|7718.4|0
1721753810000|2024-07-23 16:56:50|7726|7718|7726.2|7718.2|7726.2|7718.2|7726|7718|1
1721753870000|2024-07-23 16:57:50|7726.4|7718.4|7726.7|7718.7|7726.7|7718.7|7726.4|7718.4|0
1721753910000|2024-07-23 16:58:30|7726.6|7718.6|7734.9|7728.9|7736.1|7729.3|7726.6|7718.6|5
1721753920000|2024-07-23 16:58:40|7735.1|7729.1|7747.1|7739.1|7749.1|7739.1|7735.1|7729.1|20
1721753930000|2024-07-23 16:58:50|7749.4|7737.4|7745.6|7733.6|7749.6|7739.4|7745.6|7733.6|1
1721753950000|2024-07-23 16:59:10|7748.8|7742.8|7749.4|7743.4|7749.4|7743.4|7748.8|7742.8|30
1721753960000|2024-07-23 16:59:20|7754.1|7742.1|7754.1|7742.1|7754.1|7742.1|7754.1|7742.1|1
1721753970000|2024-07-23 16:59:30|7754|7742|7754|7742|7754|7742|7754|7742|0
1721753980000|2024-07-23 16:59:40|7765.6|7753.6|7765.3|7753.3|7766.2|7754.2|7764.2|7752.2|24
1721753990000|2024-07-23 16:59:50|7765.8|7753.8|7765.4|7753.4|7765.8|7753.8|7764.9|7752.9|3
1721754000000|2024-07-23 17:00:00|7766.3|7754.3|7766.5|7760.5|7767.8|7760.5|7765.4|7754.3|12
1721754010000|2024-07-23 17:00:10|7767|7759|7773.7|7761.7|7774.2|7762.2|7767|7759|20
1721754020000|2024-07-23 17:00:20|7774.9|7762.9|7775.3|7763.3|7775.3|7765.5|7772.2|7762.3|8
1721754030000|2024-07-23 17:00:30|7775|7763|7772|7764|7775|7764|7772|7762.4|4
1721754040000|2024-07-23 17:00:40|||||||||1
1721754050000|2024-07-23 17:00:50|7771.3|7759.3|7769.9|7763.9|7772.7|7763.9|7769.9|7759.3|3
1721754060000|2024-07-23 17:01:00|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|0
1721754090000|2024-07-23 17:01:30|7772|7764|7770.8|7764.8|7772|7764.8|7770.8|7764|1
1721754100000|2024-07-23 17:01:40|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|0
1721754110000|2024-07-23 17:01:50|||||||||1
1721754120000|2024-07-23 17:02:00|7771.6|7765.6|7770.8|7764.8|7771.6|7765.6|7770.8|7764.8|3
1721754130000|2024-07-23 17:02:10|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|0
1721754150000|2024-07-23 17:02:30|7777.6|7765.6|7777.6|7765.6|7777.6|7765.6|7777.6|7765.6|2
1721754160000|2024-07-23 17:02:40|7778.1|7766.1|7778.6|7766.6|7778.6|7766.6|7777.6|7765.6|1
1721754170000|2024-07-23 17:02:50|7776.4|7768.4|7776.4|7768.4|7776.4|7768.4|7776.4|7768.4|0
1721754180000|2024-07-23 17:03:00|7776.7|7768.7|7776.7|7768.7|7776.7|7768.7|7776.7|7768.7|1
1721754190000|2024-07-23 17:03:10|||||||||1
1721754200000|2024-07-23 17:03:20|7776.1|7764.1|7773|7761|7776.7|7764.7|7773|7761|2
1721754220000|2024-07-23 17:03:40|7766.1|7760.1|7765.1|7753.1|7766.1|7760.1|7764.9|7752.9|2
1721754230000|2024-07-23 17:03:50|7764.4|7752.4|7764.4|7752.4|7764.4|7752.4|7764.4|7752.4|0
1721754260000|2024-07-23 17:04:20|7765.1|7753.1|7764.1|7756.1|7765.1|7757|7762.8|7753.1|1
1721754270000|2024-07-23 17:04:30|7763.8|7755.8|7763.8|7755.8|7763.8|7755.8|7763.8|7755.8|0
1721754280000|2024-07-23 17:04:40|7766.2|7760.2|7771.2|7759.2|7771.2|7760.2|7766.2|7759.2|2
1721754290000|2024-07-23 17:04:50|7771.3|7759.3|7774.5|7762.5|7774.5|7762.5|7771.3|7759.3|0
1721754300000|2024-07-23 17:05:00|7774|7762|7775|7763|7775|7763|7772.9|7760.9|0
1721754320000|2024-07-23 17:05:20|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|0
1721754330000|2024-07-23 17:05:30|7770.2|7764.2|7770.2|7764.2|7770.2|7764.2|7770.2|7764.2|0
1721754340000|2024-07-23 17:05:40|7770.5|7764.5|7770.5|7764.5|7770.5|7764.5|7770.5|7764.5|0
1721754360000|2024-07-23 17:06:00|7770.4|7758.4|7768.8|7756.8|7770.4|7758.4|7767.6|7755.6|3
1721754370000|2024-07-23 17:06:10|7770.4|7758.4|7771.5|7759.5|7771.5|7759.5|7770.4|7758.4|0
1721754400000|2024-07-23 17:06:40|7772|7760|7771.5|7759.5|7772|7760|7771.5|7759.5|0
1721754410000|2024-07-23 17:06:50|7772|7760|7771.5|7759.5|7772|7760|7771.5|7759.5|0
1721754430000|2024-07-23 17:07:10|7771.2|7759.2|7771.7|7759.7|7771.7|7759.7|7771.2|7759.2|0
1721754450000|2024-07-23 17:07:30|7769.6|7763.6|7771|7765|7771|7765|7769.6|7763.6|1
1721754460000|2024-07-23 17:07:40|7770|7762|7770|7762|7770|7762|7770|7762|2
1721754500000|2024-07-23 17:08:20|7771.1|7763.1|7763.8|7755.8|7771.1|7763.1|7763.8|7753.7|3
1721754510000|2024-07-23 17:08:30|7763.5|7755.5|7766.1|7754.1|7766.1|7755.5|7763.5|7754.1|0
1721754520000|2024-07-23 17:08:40|7767|7755|7767|7755|7767|7755|7767|7755|0
1721754590000|2024-07-23 17:09:50|7766.7|7754.7|7766.7|7754.7|7766.7|7754.7|7766.7|7754.7|1
1721754600000|2024-07-23 17:10:00|7767|7755|7767|7755|7767|7755|7767|7755|0
1721754630000|2024-07-23 17:10:30|7766.5|7754.5|7767.5|7755.5|7767.5|7755.5|7766.2|7754.2|1
1721754640000|2024-07-23 17:10:40|7768.1|7756.1|7768.9|7756.9|7769.5|7759.9|7767.9|7756.1|0
1721754650000|2024-07-23 17:10:50|7768.6|7756.6|7768.3|7756.3|7768.6|7756.6|7768.3|7756.3|0
1721754660000|2024-07-23 17:11:00|7768.7|7756.7|7767.4|7761.4|7768.7|7761.4|7766.3|7756.7|0
1721754670000|2024-07-23 17:11:10|7768|7760|7768|7760|7768|7760|7768|7760|0
1721754690000|2024-07-23 17:11:30|7767.7|7759.7|7764.3|7752.3|7769.3|7759.7|7764.3|7752.3|0
1721754700000|2024-07-23 17:11:40|7765.2|7753.2|7764.3|7752.3|7765.2|7753.2|7764.3|7752.3|0
1721754720000|2024-07-23 17:12:00|7764.8|7752.8|7764.8|7752.8|7764.8|7752.8|7764.8|7752.8|0
1721754730000|2024-07-23 17:12:10|7765.3|7753.3|7763.8|7751.8|7765.3|7753.3|7763.8|7751.8|0
1721754760000|2024-07-23 17:12:40|7763.7|7751.7|7763.7|7751.7|7763.7|7751.7|7763.7|7751.7|0
1721754770000|2024-07-23 17:12:50|7764.5|7752.5|7764.5|7752.5|7764.5|7752.5|7764.5|7752.5|2
1721754780000|2024-07-23 17:13:00|7764.7|7752.7|7763.9|7751.9|7764.7|7752.7|7763.7|7751.7|0
1721754790000|2024-07-23 17:13:10|7758.7|7752.7|7756.2|7744.2|7760.7|7752.7|7755.9|7743.9|0
1721754800000|2024-07-23 17:13:20|7756.4|7744.4|7755.7|7743.7|7756.4|7744.4|7754.9|7742.9|2
1721754810000|2024-07-23 17:13:30|7755.2|7743.2|7754.4|7742.4|7755.2|7743.2|7754.4|7742.4|0
1721754820000|2024-07-23 17:13:40|7754.6|7742.6|7754.6|7742.6|7754.6|7742.6|7754.6|7742.6|0
1721754840000|2024-07-23 17:14:00|7754.3|7742.3|7754.8|7742.8|7754.8|7742.8|7754.3|7742.3|0
1721754890000|2024-07-23 17:14:50|7753.5|7741.5|7753.5|7741.5|7753.5|7741.5|7753.5|7741.5|1
1721754900000|2024-07-23 17:15:00|7753.8|7741.8|7752.8|7746.8|7754.5|7746.8|7752.5|7741.8|1
1721754910000|2024-07-23 17:15:10|7753.4|7745.4|7753.4|7745.4|7753.4|7745.4|7753.4|7745.4|0
1721754930000|2024-07-23 17:15:30|7756.2|7744.2|7755.7|7743.7|7756.2|7744.2|7755.7|7743.7|6
1721754940000|2024-07-23 17:15:40|7754.2|7742.2|7754.2|7742.2|7754.2|7742.2|7754.2|7742.2|1
1721754950000|2024-07-23 17:15:50|7751.7|7743.7|7751.7|7743.7|7751.7|7743.7|7751.7|7743.7|1
1721754960000|2024-07-23 17:16:00|7751.2|7743.2|7749.5|7737.5|7751.5|7743.2|7749.5|7737.5|2
1721754970000|2024-07-23 17:16:10|7748.9|7736.9|7743.8|7731.8|7748.9|7736.9|7743.8|7731.8|2
1721754980000|2024-07-23 17:16:20|||||||||1
1721754990000|2024-07-23 17:16:30|7743.6|7731.6|7743.7|7731.7|7743.7|7731.7|7743.6|7731.6|1
1721755000000|2024-07-23 17:16:40|7743.5|7731.5|7741.4|7729.4|7743.5|7731.5|7741.4|7729.4|5
1721755010000|2024-07-23 17:16:50|7740.8|7728.8|7742.8|7730.8|7742.8|7730.8|7740.8|7728.8|1
1721755020000|2024-07-23 17:17:00|7742.9|7730.9|7742.9|7730.9|7742.9|7730.9|7742.9|7730.9|1
1721755030000|2024-07-23 17:17:10|7743.5|7731.5|7740.2|7728.2|7743.5|7731.5|7740.2|7728.2|2
1721755040000|2024-07-23 17:17:20|7740.1|7728.1|7737.3|7725.3|7740.1|7728.1|7737.3|7725.3|1
1721755050000|2024-07-23 17:17:30|7736.1|7724.1|7734.4|7722.4|7736.1|7724.1|7731.7|7721.2|2
1721755060000|2024-07-23 17:17:40|7734.5|7722.5|7727.3|7715.3|7734.5|7722.5|7723.9|7715.3|6
1721755070000|2024-07-23 17:17:50|7727.1|7715.1|7723.8|7715.8|7727.1|7715.8|7723.8|7714.8|0
1721755080000|2024-07-23 17:18:00|7724.7|7712.7|7723.7|7711.7|7724.7|7712.7|7723.7|7711.7|4
1721755090000|2024-07-23 17:18:10|7722.9|7710.9|7725.2|7713.2|7725.2|7713.2|7716.4|7704.4|5
1721755100000|2024-07-23 17:18:20|7725.7|7713.7|7730.4|7718.4|7730.4|7718.4|7725.7|7713.7|3
1721755110000|2024-07-23 17:18:30|7729.8|7717.8|7728.2|7716.2|7730.3|7718.3|7728.2|7716.2|1
1721755120000|2024-07-23 17:18:40|7729|7717|7730.4|7718.4|7730.7|7718.7|7728.8|7716.8|1
1721755130000|2024-07-23 17:18:50|7726.5|7714.5|7722.4|7710.4|7726.5|7714.5|7721|7709|2
1721755140000|2024-07-23 17:19:00|7721.8|7709.8|7721.8|7709.8|7721.8|7709.8|7721.8|7709.8|1
1721755150000|2024-07-23 17:19:10|7721.4|7709.4|7719.8|7707.8|7721.4|7709.4|7719.8|7707.8|1
1721755160000|2024-07-23 17:19:20|7719.2|7707.2|7714|7702|7719.2|7707.2|7714|7702|2
1721755170000|2024-07-23 17:19:30|7713.8|7701.8|7712.8|7700.8|7715.2|7703.2|7712.8|7700.8|11
1721755180000|2024-07-23 17:19:40|7712|7700|7711.4|7699.4|7713.3|7701.3|7711.4|7699.4|6
1721755190000|2024-07-23 17:19:50|7710.9|7698.9|7708.1|7696.1|7710.9|7698.9|7706.4|7694.4|9
1721755200000|2024-07-23 17:20:00|7708.7|7696.7|7715.1|7703.1|7715.1|7703.1|7708.7|7696.7|1
1721755210000|2024-07-23 17:20:10|7714.5|7702.5|7715.1|7703.1|7716|7704|7714.5|7702.5|0
1721755220000|2024-07-23 17:20:20|7715.3|7703.3|7716.7|7704.7|7716.7|7704.7|7715.1|7703.1|1
1721755230000|2024-07-23 17:20:30|7716.5|7704.5|7714.8|7702.8|7716.5|7704.5|7714.8|7702.8|0
1721755240000|2024-07-23 17:20:40|7713.8|7701.8|7714.2|7702.2|7714.4|7702.4|7713.8|7701.8|0
1721755250000|2024-07-23 17:20:50|7715.8|7703.8|7715.8|7703.8|7715.8|7703.8|7715.8|7703.8|0
1721755260000|2024-07-23 17:21:00|7716|7704|7714.1|7702.1|7716|7704|7714.1|7702.1|0
1721755270000|2024-07-23 17:21:10|7712.2|7700.2|7710.6|7698.6|7712.2|7700.2|7710.6|7698.6|0
1721755280000|2024-07-23 17:21:20|7711|7699|7712.2|7700.2|7712.2|7700.2|7711|7699|0
1721755290000|2024-07-23 17:21:30|7714.7|7702.7|7715.1|7703.1|7715.1|7703.1|7714.7|7702.7|0
1721755300000|2024-07-23 17:21:40|7714.5|7702.5|7716.8|7704.8|7716.8|7704.8|7714.5|7702.5|0
1721755360000|2024-07-23 17:22:40|7717.4|7705.4|7714.7|7702.7|7717.4|7705.4|7714.7|7702.7|0
1721755370000|2024-07-23 17:22:50|7713.7|7701.7|7715.1|7703.1|7715.1|7703.1|7713.7|7701.7|0
1721755390000|2024-07-23 17:23:10|7714.5|7702.5|7714.1|7702.1|7715.1|7703.1|7713.8|7701.8|0
1721755400000|2024-07-23 17:23:20|7713.1|7701.1|7712.9|7700.9|7713.1|7701.1|7712.9|7700.9|0
1721755460000|2024-07-23 17:24:20|7712.7|7700.7|7711.1|7699.1|7712.7|7700.7|7710.6|7698.6|0
1721755470000|2024-07-23 17:24:30|7711.3|7699.3|7711.1|7699.1|7711.3|7699.3|7711.1|7699.1|0
1721755480000|2024-07-23 17:24:40|7711.3|7699.3|7717.3|7705.3|7717.3|7705.3|7710.8|7698.8|2
1721755490000|2024-07-23 17:24:50|7717.7|7705.7|7717.9|7705.9|7717.9|7705.9|7717.1|7705.1|0
1721755500000|2024-07-23 17:25:00|7720.4|7708.4|7721.8|7709.8|7721.8|7709.8|7720.4|7708.4|1
1721755510000|2024-07-23 17:25:10|7722|7710|7725|7713|7725|7713|7717|7705|8
1721755520000|2024-07-23 17:25:20|7725.1|7713.1|7734|7722|7734|7722|7725.1|7713.1|0
1721755530000|2024-07-23 17:25:30|7733.3|7721.3|7731.6|7719.6|7733.3|7721.3|7731.6|7719.6|0
1721755540000|2024-07-23 17:25:40|7729.3|7717.3|7730|7718|7732.7|7720.7|7729.3|7717.3|1
1721755550000|2024-07-23 17:25:50|7730.9|7718.9|7732.6|7720.6|7732.6|7720.6|7730.1|7718.1|0
1721755560000|2024-07-23 17:26:00|7732.1|7720.1|7732.2|7720.2|7732.5|7720.5|7731.9|7719.9|0
1721755570000|2024-07-23 17:26:10|7732.4|7720.4|7739.2|7727.2|7739.5|7727.5|7732.4|7720.4|2
1721755580000|2024-07-23 17:26:20|7735.4|7723.4|7739.1|7727.1|7739.1|7727.1|7735.1|7723.1|1
1721755590000|2024-07-23 17:26:30|7738.9|7726.9|7738.4|7726.4|7739.1|7727.1|7738.4|7726.4|0
1721755630000|2024-07-23 17:27:10|7735.8|7723.8|7732.4|7720.4|7735.8|7723.8|7732.4|7720.4|1
1721755640000|2024-07-23 17:27:20|7732.6|7720.6|7734.3|7722.3|7734.3|7722.3|7730.5|7718.5|1
1721755650000|2024-07-23 17:27:30|7733|7721|7729.1|7717.1|7733|7721|7724.6|7712.6|2
1721755660000|2024-07-23 17:27:40|7728.6|7716.6|7731|7719|7731.2|7719.2|7728.6|7716.6|0
1721755670000|2024-07-23 17:27:50|7730.9|7718.9|7732.2|7720.2|7732.2|7720.2|7730.1|7718.1|0
1721755680000|2024-07-23 17:28:00|7731.4|7719.4|7731.9|7719.9|7731.9|7719.9|7730.6|7718.6|0
1721755690000|2024-07-23 17:28:10|7732.1|7720.1|7735.5|7723.5|7735.5|7723.5|7732.1|7720.1|0
1721755700000|2024-07-23 17:28:20|7733.4|7721.4|7728|7716|7733.4|7721.4|7728|7716|2
1721755710000|2024-07-23 17:28:30|7727.6|7715.6|7721.8|7709.8|7727.6|7715.6|7721.8|7709.8|0
1721755720000|2024-07-23 17:28:40|7721.5|7709.5|7720.9|7714.9|7721.5|7714.9|7719.7|7709.5|3
1721755740000|2024-07-23 17:29:00|7720.6|7714.6|7721|7709|7721|7714.6|7718.9|7709|4
1721755750000|2024-07-23 17:29:10|7718.9|7710.9|7725.6|7713.6|7725.6|7713.6|7718.9|7709.5|1
1721755760000|2024-07-23 17:29:20|7725.1|7713.1|7723.2|7711.2|7725.1|7713.1|7723.2|7711.2|0
1721755770000|2024-07-23 17:29:30|7723|7711|7724.4|7712.4|7724.4|7712.4|7722.8|7710.8|2
1721755780000|2024-07-23 17:29:40|7723.9|7711.9|7725.5|7713.5|7726.8|7714.8|7723.9|7711.9|3
1721755790000|2024-07-23 17:29:50|7725.3|7713.3|7726.7|7720.7|7729.4|7723.1|7724.3|7712.8|5
1721810700000|2024-07-24 08:45:00|7683.4|7671.4|7682.6|7670.6|7684|7672|7682.2|7670.2|0
1721810710000|2024-07-24 08:45:10|7682.8|7670.8|7682.9|7670.9|7683.3|7671.3|7682.6|7670.6|1
1721810720000|2024-07-24 08:45:20|7682.3|7670.3|7680.4|7668.4|7692|7680|7680.4|7668.4|4
1721810730000|2024-07-24 08:45:30|7681.9|7669.9|7672|7660|7682.1|7670.1|7665.1|7653.1|3
1721810740000|2024-07-24 08:45:40|7669.4|7657.4|7657.2|7645.2|7669.4|7657.4|7656.9|7644.9|3
1721810750000|2024-07-24 08:45:50|7666.7|7654.7|7666.7|7654.7|7668.7|7656.7|7658.9|7646.9|18
1721810760000|2024-07-24 08:46:00|7660.4|7648.4|7663.7|7651.7|7665|7653|7660.4|7648.4|0
1721810770000|2024-07-24 08:46:10|7655|7643|7652.8|7640.8|7655|7643|7652.8|7640.8|0
1721810780000|2024-07-24 08:46:20|7654.6|7642.6|7671.6|7659.6|7672.7|7660.7|7654.6|7642.6|2
1721810790000|2024-07-24 08:46:30|7674.2|7662.2|7693.5|7681.5|7693.5|7681.5|7674.2|7662.2|0
1721810800000|2024-07-24 08:46:40|7696|7684|7707.2|7695.2|7716.7|7704.7|7696|7684|13
1721810810000|2024-07-24 08:46:50|7704.8|7692.8|7698.7|7686.7|7704.8|7692.8|7698.7|7686.7|0
1721810820000|2024-07-24 08:47:00|7699.3|7687.3|7695.8|7683.8|7699.3|7687.3|7695.8|7683.8|0
1721810830000|2024-07-24 08:47:10|7691.1|7679.1|7686.8|7674.8|7691.1|7679.1|7685.8|7673.8|1
1721810840000|2024-07-24 08:47:20|7682.7|7670.7|7671.4|7659.4|7683.2|7671.2|7671.4|7659.4|0
1721810850000|2024-07-24 08:47:30|7672.3|7660.3|7677.2|7665.2|7677.2|7665.2|7672.3|7660.3|1
1721810860000|2024-07-24 08:47:40|7676.7|7664.7|7674.4|7662.4|7676.7|7664.7|7674.4|7662.4|0
1721810880000|2024-07-24 08:48:00|7672.6|7660.6|7700.1|7688.1|7701.6|7689.6|7672.6|7660.6|2
1721810890000|2024-07-24 08:48:10|7697.6|7685.6|7698.2|7686.2|7698.7|7686.7|7697.6|7685.6|0
1721810900000|2024-07-24 08:48:20|7697.4|7685.4|7699.4|7687.4|7699.4|7687.4|7696.9|7684.9|0
1721810910000|2024-07-24 08:48:30|7697.8|7685.8|7693.1|7681.1|7697.8|7685.8|7690.3|7678.3|0
1721810920000|2024-07-24 08:48:40|7694.7|7682.7|7691.9|7679.9|7694.7|7682.7|7691.9|7679.9|0
1721810940000|2024-07-24 08:49:00|7689.7|7677.7|7681.8|7669.8|7689.7|7677.7|7680.3|7668.3|2
1721810950000|2024-07-24 08:49:10|7681.7|7669.7|7677.6|7665.6|7681.7|7669.7|7677.5|7665.5|0
1721810960000|2024-07-24 08:49:20|7678.1|7666.1|7678.1|7666.1|7678.1|7666.1|7678.1|7666.1|0
1721810970000|2024-07-24 08:49:30|7678.2|7666.2|7682.9|7670.9|7683.9|7671.9|7678.2|7666.2|3
1721810980000|2024-07-24 08:49:40|7683.1|7671.1|7683.2|7671.2|7683.7|7671.7|7683.1|7671.1|0
1721810990000|2024-07-24 08:49:50|7682.4|7670.4|7682.2|7670.2|7682.4|7670.4|7682.2|7670.2|0
1721811000000|2024-07-24 08:50:00|7681.9|7669.9|7677.9|7665.9|7682.2|7670.2|7677.9|7665.9|4
1721811010000|2024-07-24 08:50:10|7676|7664|7677|7665|7677|7665|7676|7664|0
1721811020000|2024-07-24 08:50:20|7677.2|7665.2|7674.4|7662.4|7679|7667|7674.4|7662.4|0
1721811060000|2024-07-24 08:51:00|7674.6|7662.6|7673.8|7661.8|7675.6|7663.6|7673.8|7661.8|0
1721811070000|2024-07-24 08:51:10|7669.4|7661.4|7675.4|7663.4|7675.4|7663.4|7668.8|7660.8|3
1721811080000|2024-07-24 08:51:20|7681.4|7669.4|7682.6|7670.6|7682.6|7670.6|7681.4|7669.4|0
1721811090000|2024-07-24 08:51:30|7682.4|7670.4|7679.7|7667.7|7682.4|7670.4|7678.5|7666.5|0
1721811100000|2024-07-24 08:51:40|7680.4|7668.4|7680.3|7668.3|7680.4|7668.4|7680|7668|0
1721811130000|2024-07-24 08:52:10|7680.7|7668.7|7679.8|7667.8|7681.6|7669.6|7679.8|7667.8|0
1721811180000|2024-07-24 08:53:00|7681.1|7669.1|7682.6|7670.6|7683.7|7671.7|7681.1|7669.1|1
1721811190000|2024-07-24 08:53:10|7683|7671|7681.2|7669.2|7683.6|7671.6|7681.2|7669.2|0
1721811200000|2024-07-24 08:53:20|7684.1|7672.1|7684.3|7672.3|7684.3|7672.3|7683.6|7671.6|0
1721811210000|2024-07-24 08:53:30|7683.3|7671.3|7681.7|7669.7|7683.3|7671.3|7681.7|7669.7|0
1721811220000|2024-07-24 08:53:40|7682.8|7670.8|7680|7668|7682.8|7670.8|7678|7666|0
1721811230000|2024-07-24 08:53:50|7682.1|7670.1|7682.1|7670.1|7682.1|7670.1|7682.1|7670.1|0
1721811240000|2024-07-24 08:54:00|7682.3|7670.3|7680.6|7668.6|7682.3|7670.3|7680.6|7668.6|0
1721811280000|2024-07-24 08:54:40|7681.2|7669.2|7684.5|7672.5|7684.5|7672.5|7681.2|7669.2|0
1721811300000|2024-07-24 08:55:00|7684.3|7672.3|7684.3|7672.3|7684.3|7672.3|7683.7|7671.7|0
1721811360000|2024-07-24 08:56:00|7688.9|7676.9|7690.7|7678.7|7691.3|7679.3|7688.9|7676.9|7
1721811370000|2024-07-24 08:56:10|7691.6|7679.6|7692|7680|7692|7680|7691.6|7679.6|0
1721811380000|2024-07-24 08:56:20|7694.2|7682.2|7703.2|7691.2|7703.2|7691.2|7694.2|7682.2|1
1721811390000|2024-07-24 08:56:30|7703.5|7691.5|7699.9|7687.9|7704.2|7692.2|7698.6|7686.6|3
1721811400000|2024-07-24 08:56:40|7699.2|7687.2|7698.1|7686.1|7699.2|7687.2|7698.1|7686.1|0
1721811420000|2024-07-24 08:57:00|7697.5|7685.5|7697.5|7685.5|7697.5|7685.5|7697.5|7685.5|0
1721811430000|2024-07-24 08:57:10|7696.9|7684.9|7696.9|7684.9|7696.9|7684.9|7696.9|7684.9|0
1721811440000|2024-07-24 08:57:20|7696.5|7684.5|7696.3|7684.3|7696.5|7684.5|7695.9|7683.9|0
1721811450000|2024-07-24 08:57:30|7697.5|7685.5|7698.8|7686.8|7698.8|7686.8|7696.5|7684.5|0
1721811460000|2024-07-24 08:57:40|7698.2|7686.2|7691.2|7679.2|7698.2|7686.2|7690.2|7678.2|7
1721811470000|2024-07-24 08:57:50|7691.4|7679.4|7694.7|7682.7|7696.3|7684.3|7691.4|7679.4|0
1721811490000|2024-07-24 08:58:10|7694|7682|7692.7|7680.7|7694|7682|7692.1|7680.1|0
1721811510000|2024-07-24 08:58:30|7694.3|7682.3|7694.3|7682.3|7694.3|7682.3|7694.3|7682.3|1
1721811520000|2024-07-24 08:58:40|7699.2|7687.2|7701.4|7689.4|7701.4|7689.4|7699.2|7687.2|0
1721811530000|2024-07-24 08:58:50|7700.4|7688.4|7700.8|7688.8|7701|7689|7700.4|7688.4|0
1721811550000|2024-07-24 08:59:10|7701.4|7689.4|7701.4|7689.4|7701.4|7689.4|7701.4|7689.4|0
1721811560000|2024-07-24 08:59:20|7701|7689|7701|7689|7701|7689|7701|7689|0
1721811570000|2024-07-24 08:59:30|7701.4|7689.4|7700.4|7688.4|7701.4|7689.4|7700.4|7688.4|0
1721811600000|2024-07-24 09:00:00|7701.4|7689.4|7700.2|7688.2|7701.6|7689.6|7700|7688|0
1721811610000|2024-07-24 09:00:10|7700.4|7688.4|7701|7689|7701.2|7689.2|7700.4|7688.4|0
1721811630000|2024-07-24 09:00:30|7707.7|7695.7|7705.8|7693.8|7708.8|7696.8|7705.8|7693.8|7
1721811640000|2024-07-24 09:00:40|7704.8|7692.8|7705.2|7693.2|7705.2|7693.2|7704.8|7692.8|2
1721811650000|2024-07-24 09:00:50|7704.9|7692.9|7706.3|7694.3|7706.3|7694.3|7704.9|7692.9|3
1721811660000|2024-07-24 09:01:00|7703.3|7695.3|7703.3|7695.3|7703.3|7695.3|7703.3|7695.3|0
1721811670000|2024-07-24 09:01:10|7700.7|7694.7|7698.2|7686.2|7702.4|7694.7|7698.2|7686.2|3
1721811680000|2024-07-24 09:01:20|7697.9|7685.9|7707|7695|7707.6|7695.6|7697.9|7685.9|4
1721811700000|2024-07-24 09:01:40|7705.9|7693.9|7705.8|7693.8|7706.1|7694.1|7705.8|7693.8|0
1721811710000|2024-07-24 09:01:50|7707.2|7695.2|7708.3|7696.3|7708.3|7696.3|7707.2|7695.2|1
1721811720000|2024-07-24 09:02:00|7708.7|7696.7|7703.3|7691.3|7708.7|7696.7|7703.3|7691.3|1
1721811730000|2024-07-24 09:02:10|7702.5|7690.5|7704.9|7692.9|7704.9|7692.9|7701.4|7689.4|0
1721811740000|2024-07-24 09:02:20|7703.8|7691.8|7704.1|7692.1|7706.3|7694.3|7703.8|7691.8|1
1721811750000|2024-07-24 09:02:30|7702.3|7690.3|7701.2|7689.2|7702.3|7690.3|7701.2|7689.2|0
1721811760000|2024-07-24 09:02:40|7701.5|7689.5|7701.7|7689.7|7701.7|7689.7|7700.5|7688.5|1
1721811770000|2024-07-24 09:02:50|7704.2|7692.2|7707.5|7695.5|7707.5|7695.5|7704.2|7692.2|2
1721811780000|2024-07-24 09:03:00|7707.7|7695.7|7707.1|7695.1|7707.7|7695.7|7706.8|7694.8|0
1721811790000|2024-07-24 09:03:10|7706.9|7694.9|7707.7|7695.7|7708.1|7696.1|7706.3|7694.3|0
1721811800000|2024-07-24 09:03:20|7707.9|7695.9|7705.2|7693.2|7707.9|7695.9|7705.2|7693.2|0
1721811810000|2024-07-24 09:03:30|7704.8|7692.8|7703.5|7691.5|7704.8|7692.8|7703.5|7691.5|0
1721811820000|2024-07-24 09:03:40|7703.8|7691.8|7705.3|7693.3|7705.3|7693.3|7703.8|7691.8|0
1721811830000|2024-07-24 09:03:50|7704.5|7692.5|7704|7692|7704.5|7692.5|7703.6|7691.6|0
1721811850000|2024-07-24 09:04:10|7703.2|7691.2|7705.6|7693.6|7705.6|7693.6|7702.8|7690.8|1
1721811860000|2024-07-24 09:04:20|7705.4|7693.4|7705.8|7693.8|7705.8|7693.8|7705.4|7693.4|0
1721811870000|2024-07-24 09:04:30|7706.1|7694.1|7704.1|7692.1|7706.1|7694.1|7703.6|7691.6|0
1721811880000|2024-07-24 09:04:40|7703.9|7691.9|7706|7694|7707.9|7695.9|7703.8|7691.8|0
1721811890000|2024-07-24 09:04:50|7708.3|7696.3|7708.7|7696.7|7709.3|7697.3|7706.9|7694.9|0
1721811900000|2024-07-24 09:05:00|7708.4|7696.4|7707.4|7695.4|7710.1|7698.1|7707.4|7695.4|0
1721811910000|2024-07-24 09:05:10|7709|7697|7707.9|7695.9|7710.7|7698.7|7707.8|7695.8|0
1721811920000|2024-07-24 09:05:20|7709.5|7697.5|7706.8|7694.8|7714.5|7702.5|7706.8|7694.8|0
1721811930000|2024-07-24 09:05:30|7706.5|7694.5|7710.4|7698.4|7714.4|7702.4|7706.5|7694.5|0
1721811940000|2024-07-24 09:05:40|7710.7|7698.7|7710.3|7698.3|7711.1|7699.1|7709.2|7697.2|0
1721811950000|2024-07-24 09:05:50|7710.5|7698.5|7710.7|7698.7|7710.7|7698.7|7710.5|7698.5|0
1721811960000|2024-07-24 09:06:00|7711.3|7699.3|7709.7|7697.7|7711.3|7699.3|7709.7|7697.7|0
1721811970000|2024-07-24 09:06:10|7704.9|7692.9|7695.3|7683.3|7704.9|7692.9|7694.6|7682.6|1
1721811980000|2024-07-24 09:06:20|7695.5|7683.5|7693.8|7681.8|7695.5|7683.5|7693.8|7681.8|0
1721812000000|2024-07-24 09:06:40|||||||||2
1721812010000|2024-07-24 09:06:50|7693.1|7681.1|7705.9|7693.9|7705.9|7693.9|7693.1|7681.1|31
1721812020000|2024-07-24 09:07:00|7713.2|7701.2|7713.1|7701.1|7714.6|7702.6|7703.5|7691.5|5
1721812030000|2024-07-24 09:07:10|7711.9|7699.9|7710.4|7698.4|7711.9|7699.9|7709.8|7697.8|0
1721812040000|2024-07-24 09:07:20|7711.1|7699.1|7709|7697|7711.5|7699.5|7707.6|7695.6|2
1721812050000|2024-07-24 09:07:30|7710.5|7698.5|7709.2|7697.2|7710.5|7698.5|7707.9|7695.9|1
1721812070000|2024-07-24 09:07:50|7710.1|7698.1|7722|7710|7722|7710|7710.1|7698.1|1
1721812080000|2024-07-24 09:08:00|7721.8|7709.8|7714.3|7702.3|7722.8|7710.8|7714.3|7702.3|6
1721812090000|2024-07-24 09:08:10|7714.7|7702.7|7705.5|7693.5|7714.7|7702.7|7705.5|7693.5|0
1721812100000|2024-07-24 09:08:20|7705.9|7693.9|7713.5|7701.5|7713.5|7701.5|7705.9|7693.9|1
1721812110000|2024-07-24 09:08:30|7714.1|7702.1|7709.9|7697.9|7718.2|7706.2|7709.9|7697.9|1
1721812120000|2024-07-24 09:08:40|7709.5|7697.5|7712.1|7700.1|7712.1|7700.1|7708.3|7696.3|0
1721812130000|2024-07-24 09:08:50|7711.2|7699.2|7710.9|7698.9|7711.2|7699.2|7710.9|7698.9|0
1721812140000|2024-07-24 09:09:00|7710.3|7698.3|7708.8|7696.8|7712.4|7700.4|7708.8|7696.8|0
1721812150000|2024-07-24 09:09:10|7704.6|7692.6|7705.3|7693.3|7706|7694|7703.7|7691.7|0
1721812160000|2024-07-24 09:09:20|7706.3|7694.3|7705.9|7693.9|7709|7697|7705.1|7693.1|0
1721812170000|2024-07-24 09:09:30|7705.5|7693.5|7702.5|7690.5|7705.5|7693.5|7702.5|7690.5|0
1721812180000|2024-07-24 09:09:40|7702.8|7690.8|7704|7692|7705.5|7693.5|7702.8|7690.8|0
1721812190000|2024-07-24 09:09:50|7704.8|7692.8|7703.2|7691.2|7704.8|7692.8|7703.2|7691.2|0
1721812200000|2024-07-24 09:10:00|7704.4|7692.4|7706.2|7694.2|7706.2|7694.2|7704.4|7692.4|0
1721812210000|2024-07-24 09:10:10|7707|7695|7708.5|7696.5|7708.5|7696.5|7707|7695|0
1721812260000|2024-07-24 09:11:00|7703.4|7691.4|7701.3|7689.3|7704.4|7692.4|7701.3|7689.3|3
1721812270000|2024-07-24 09:11:10|7701.9|7689.9|7702.3|7690.3|7702.5|7690.5|7701.9|7689.9|0
1721812290000|2024-07-24 09:11:30|7697.7|7691.7|7692.5|7680.5|7697.7|7691.7|7692.5|7680.5|2
1721812300000|2024-07-24 09:11:40|7695.1|7683.1|7695.1|7683.1|7695.1|7683.1|7695.1|7683.1|0
1721812310000|2024-07-24 09:11:50|7694.9|7682.9|7694.9|7682.9|7695.3|7683.3|7694.9|7682.9|0
1721812320000|2024-07-24 09:12:00|7693.9|7681.9|7692|7680|7693.9|7681.9|7692|7680|0
1721812330000|2024-07-24 09:12:10|7692.8|7680.8|7691.3|7679.3|7693.6|7681.6|7691.3|7679.3|3
1721812340000|2024-07-24 09:12:20|7692.5|7680.5|7691.6|7679.6|7694.6|7682.6|7691.6|7679.6|1
1721812350000|2024-07-24 09:12:30|7691.8|7679.8|7691.6|7679.6|7691.8|7679.8|7691.6|7679.6|0
1721812360000|2024-07-24 09:12:40|7691.8|7679.8|7691.8|7679.8|7691.8|7679.8|7691.8|7679.8|0
1721812370000|2024-07-24 09:12:50|7691.3|7679.3|7691.1|7679.1|7691.3|7679.3|7691.1|7679.1|2
1721812380000|2024-07-24 09:13:00|7690.5|7678.5|7690.5|7678.5|7690.5|7678.5|7690.5|7678.5|0
1721812390000|2024-07-24 09:13:10|7690.8|7678.8|7690.8|7678.8|7690.8|7678.8|7690.8|7678.8|0
1721812420000|2024-07-24 09:13:40|7690.5|7678.5|7689.6|7677.6|7691.1|7679.1|7689.6|7677.6|0
1721812430000|2024-07-24 09:13:50|7688.8|7676.8|7689.8|7677.8|7690.3|7678.3|7685.2|7673.2|0
1721812440000|2024-07-24 09:14:00|7687.9|7675.9|7689.4|7677.4|7689.4|7677.4|7687.4|7675.4|1
1721812450000|2024-07-24 09:14:10|7688.2|7676.2|7689.4|7677.4|7689.4|7677.4|7687.4|7675.4|1
1721812460000|2024-07-24 09:14:20|7689.2|7677.2|7688.3|7676.3|7689.9|7677.9|7687.1|7675.1|0
1721812470000|2024-07-24 09:14:30|7687.7|7675.7|7688.4|7676.4|7689.6|7677.6|7687.7|7675.7|0
1721812480000|2024-07-24 09:14:40|7688.8|7676.8|7689.6|7677.6|7690.3|7678.3|7687.4|7675.4|1
1721812490000|2024-07-24 09:14:50|7689.4|7677.4|7687.9|7675.9|7689.5|7677.5|7687.9|7675.9|0
1721812500000|2024-07-24 09:15:00|7688.6|7676.6|7688.7|7676.7|7690.8|7678.8|7687.9|7675.9|0
1721812510000|2024-07-24 09:15:10|7688.9|7676.9|7689|7677|7689.2|7677.2|7688.9|7676.9|0
1721812520000|2024-07-24 09:15:20|7689.2|7677.2|7689.2|7677.2|7689.2|7677.2|7689.2|7677.2|0
1721812540000|2024-07-24 09:15:40|7688.5|7676.5|7688.7|7676.7|7691.2|7679.2|7687.4|7675.4|0
1721812550000|2024-07-24 09:15:50|7687.7|7675.7|7687.7|7675.7|7687.7|7675.7|7687.7|7675.7|1
1721812560000|2024-07-24 09:16:00|7688.1|7676.1|7688|7676|7689.1|7677.1|7688|7676|0
1721812570000|2024-07-24 09:16:10|7687.7|7675.7|7674.8|7662.8|7688.7|7676.7|7672.8|7660.8|1
1721812580000|2024-07-24 09:16:20|7674.2|7662.2|7672.9|7660.9|7674.2|7662.2|7672.6|7660.6|3
1721812590000|2024-07-24 09:16:30|7671.7|7659.7|7671.2|7659.2|7671.7|7659.7|7668.5|7656.5|0
1721812600000|2024-07-24 09:16:40|7670|7658|7667.9|7655.9|7670|7658|7667.9|7655.9|0
1721812610000|2024-07-24 09:16:50|7668.5|7656.5|7670.9|7658.9|7670.9|7658.9|7668.5|7656.5|0
1721812630000|2024-07-24 09:17:10|7669.7|7657.7|7670.2|7658.2|7670.2|7658.2|7669.7|7657.7|0
1721812640000|2024-07-24 09:17:20|7672.2|7660.2|7675.7|7663.7|7675.9|7663.9|7672.2|7660.2|1
1721812660000|2024-07-24 09:17:40|7674.7|7662.7|7673.2|7661.2|7674.7|7662.7|7673.2|7661.2|0
1721812670000|2024-07-24 09:17:50|7674.4|7662.4|7671.2|7659.2|7676.3|7664.3|7670.3|7658.3|2
1721812680000|2024-07-24 09:18:00|7670.9|7658.9|7670.9|7658.9|7670.9|7658.9|7670.9|7658.9|0
1721812710000|2024-07-24 09:18:30|7671.2|7659.2|7671.2|7659.2|7671.2|7659.2|7671.2|7659.2|0
1721812720000|2024-07-24 09:18:40|7671.8|7659.8|7686.4|7674.4|7686.4|7674.4|7671.8|7659.8|2
1721812730000|2024-07-24 09:18:50|7689.4|7677.4|7691.9|7679.9|7692.1|7680.1|7689.4|7677.4|0
1721812740000|2024-07-24 09:19:00|7691.5|7679.5|7686.5|7674.5|7691.5|7679.5|7686|7674|0
1721812750000|2024-07-24 09:19:10|7686.9|7674.9|7687.3|7675.3|7688.1|7676.1|7686|7674|0
1721812760000|2024-07-24 09:19:20|7685.9|7673.9|7684|7672|7685.9|7673.9|7683.4|7671.4|0
1721812770000|2024-07-24 09:19:30|7683.8|7671.8|7683.8|7671.8|7683.8|7671.8|7683.8|7671.8|0
1721812780000|2024-07-24 09:19:40|7684|7672|7681.8|7669.8|7684|7672|7681.8|7669.8|0
1721812790000|2024-07-24 09:19:50|7681.6|7669.6|7683.1|7671.1|7683.1|7671.1|7681.6|7669.6|0
1721812800000|2024-07-24 09:20:00|7683.7|7671.7|7683.7|7671.7|7683.7|7671.7|7683.7|7671.7|0
1721812810000|2024-07-24 09:20:10|7684|7672|7684|7672|7684|7672|7684|7672|0
1721812820000|2024-07-24 09:20:20|7686.7|7674.7|7684.7|7672.7|7686.9|7674.9|7684.7|7672.7|0
1721812830000|2024-07-24 09:20:30|7684.4|7672.4|7684.4|7672.4|7684.4|7672.4|7684.4|7672.4|0
1721812840000|2024-07-24 09:20:40|7684.8|7672.8|7688.3|7676.3|7688.3|7676.3|7684.8|7672.8|0
1721812850000|2024-07-24 09:20:50|7687.6|7675.6|7687.1|7675.1|7687.6|7675.6|7687.1|7675.1|0
1721812860000|2024-07-24 09:21:00|7687.5|7675.5|7687.5|7675.5|7687.5|7675.5|7687.5|7675.5|0
1721812870000|2024-07-24 09:21:10|7685.8|7673.8|7684.9|7672.9|7685.8|7673.8|7684.9|7672.9|0
1721812880000|2024-07-24 09:21:20|7686.5|7674.5|7683.7|7671.7|7686.5|7674.5|7683.7|7671.7|1
1721812890000|2024-07-24 09:21:30|7683.4|7671.4|7683.4|7671.4|7683.4|7671.4|7683.4|7671.4|0
1721812900000|2024-07-24 09:21:40|7683.8|7671.8|7684.3|7672.3|7685.3|7673.3|7683.8|7671.8|0
1721812920000|2024-07-24 09:22:00|7683.5|7671.5|7683.5|7671.5|7683.5|7671.5|7683.5|7671.5|0
1721812930000|2024-07-24 09:22:10|7683.9|7671.9|7684.8|7672.8|7684.8|7672.8|7683.9|7671.9|1
1721812940000|2024-07-24 09:22:20|7685.6|7673.6|7687.4|7675.4|7687.4|7675.4|7685.6|7673.6|0
1721812960000|2024-07-24 09:22:40|7688.8|7676.8|7692.5|7680.5|7692.8|7680.8|7688.8|7676.8|0
1721812970000|2024-07-24 09:22:50|7692.7|7680.7|7692.7|7680.7|7692.7|7680.7|7692.7|7680.7|0
1721812980000|2024-07-24 09:23:00|7692.9|7680.9|7692.9|7680.9|7692.9|7680.9|7692.9|7680.9|0
1721812990000|2024-07-24 09:23:10|7693.6|7681.6|7694.2|7682.2|7694.2|7682.2|7693.6|7681.6|0
1721813000000|2024-07-24 09:23:20|7694.4|7682.4|7687.2|7675.2|7694.4|7682.4|7687.2|7675.2|1
1721813010000|2024-07-24 09:23:30|7687.6|7675.6|7688.3|7676.3|7688.3|7676.3|7687.6|7675.6|0
1721813020000|2024-07-24 09:23:40|7687.1|7675.1|7688.4|7676.4|7688.4|7676.4|7686.1|7674.1|5
1721813040000|2024-07-24 09:24:00|7688.6|7676.6|7688.8|7676.8|7688.8|7676.8|7688.6|7676.6|0
1721813130000|2024-07-24 09:25:30|||||||||1
1721813220000|2024-07-24 09:27:00|7688.6|7676.6|7688.2|7676.2|7688.6|7676.6|7688.2|7676.2|0
1721813230000|2024-07-24 09:27:10|7687.9|7675.9|7687.9|7675.9|7687.9|7675.9|7687.9|7675.9|0
1721813260000|2024-07-24 09:27:40|7688.3|7676.3|7693.2|7681.2|7695.3|7683.3|7688.3|7676.3|1
1721813270000|2024-07-24 09:27:50|7690.4|7678.4|7690.5|7678.5|7691.2|7679.2|7689.8|7677.8|0
1721813280000|2024-07-24 09:28:00|7691.1|7679.1|7690.1|7678.1|7693.6|7681.6|7690.1|7678.1|0
1721813290000|2024-07-24 09:28:10|7690.9|7678.9|7688.5|7680.5|7691.6|7680.5|7687.3|7678.5|1
1721813300000|2024-07-24 09:28:20|7685.7|7673.7|7685.5|7673.5|7685.7|7673.7|7685.5|7673.5|0
1721813330000|2024-07-24 09:28:50|7685.7|7673.7|7683.9|7671.9|7685.7|7674.7|7682.7|7671.9|0
1721813340000|2024-07-24 09:29:00|7681.4|7673.4|7683.1|7671.1|7683.1|7673.4|7679.1|7671.1|0
1721813350000|2024-07-24 09:29:10|7685.5|7673.5|7685.5|7673.5|7685.5|7673.5|7685.5|7673.5|0
1721813360000|2024-07-24 09:29:20|7684.4|7672.4|7684.4|7672.4|7684.4|7672.4|7684.4|7672.4|3
1721813370000|2024-07-24 09:29:30|7683|7671|7679.2|7667.2|7683|7671|7679.2|7667.2|0
1721813390000|2024-07-24 09:29:50|7677|7665|7677|7665|7677|7665|7676.6|7664.6|2
1721813400000|2024-07-24 09:30:00|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|0
1721813410000|2024-07-24 09:30:10|7676.5|7664.5|7676.5|7664.5|7676.5|7664.5|7676.5|7664.5|0
1721813420000|2024-07-24 09:30:20|7676.7|7664.7|7674.8|7662.8|7677|7665|7674.8|7662.8|0
1721813430000|2024-07-24 09:30:30|7674.5|7662.5|7676.5|7664.5|7676.5|7664.5|7674.5|7662.5|0
1721813440000|2024-07-24 09:30:40|7679.5|7667.5|7679.7|7667.7|7681.6|7669.6|7679.5|7667.5|0
1721813450000|2024-07-24 09:30:50|7678|7666|7679.7|7667.7|7679.7|7667.7|7678|7666|0
1721813470000|2024-07-24 09:31:10|7678.6|7666.6|7678.6|7666.6|7678.6|7666.6|7678.4|7666.4|1
1721813480000|2024-07-24 09:31:20|7684.2|7672.2|7685.6|7673.6|7685.6|7673.6|7684.2|7672.2|1
1721813490000|2024-07-24 09:31:30|7685.9|7673.9|7685.9|7673.9|7685.9|7673.9|7685.9|7673.9|0
1721813500000|2024-07-24 09:31:40|7685.6|7673.6|7686.3|7674.3|7686.3|7674.3|7685.4|7673.4|0
1721813510000|2024-07-24 09:31:50|7685.7|7673.7|7686.5|7674.5|7686.5|7674.5|7685.7|7673.7|0
1721813520000|2024-07-24 09:32:00|7683.2|7671.2|7684.1|7672.1|7684.1|7672.1|7681.7|7669.7|0
1721813530000|2024-07-24 09:32:10|7684|7672|7684|7672|7684|7672|7684|7672|0
1721813540000|2024-07-24 09:32:20|7676.5|7664.5|7677.4|7665.4|7679.6|7667.6|7676|7664|1
1721813550000|2024-07-24 09:32:30|7678.6|7666.6|7680.6|7668.6|7680.7|7668.7|7678.6|7666.6|0
1721813560000|2024-07-24 09:32:40|7681.1|7669.1|7679.9|7667.9|7681.1|7669.1|7679.9|7667.9|0
1721813570000|2024-07-24 09:32:50|7680.5|7668.5|7680.5|7668.5|7680.5|7668.5|7680.5|7668.5|0
1721813580000|2024-07-24 09:33:00|7681.4|7669.4|7681.4|7669.4|7681.4|7669.4|7681.4|7669.4|0
1721813630000|2024-07-24 09:33:50|7682|7670|7682.6|7670.6|7682.6|7670.6|7682|7670|0
1721813640000|2024-07-24 09:34:00|7681.7|7669.7|7681.7|7669.7|7681.7|7669.7|7681.7|7669.7|0
1721813650000|2024-07-24 09:34:10|7681.1|7669.1|7682.9|7670.9|7683.1|7671.1|7679.7|7667.7|0
1721813660000|2024-07-24 09:34:20|7683.1|7671.1|7682.9|7670.9|7683.1|7671.1|7682.9|7670.9|0
1721813670000|2024-07-24 09:34:30|7682.1|7670.1|7680.2|7668.2|7682.1|7670.1|7680.2|7668.2|0
1721813680000|2024-07-24 09:34:40|7682.9|7670.9|7685.1|7673.1|7685.1|7673.1|7682.9|7670.9|0
1721813690000|2024-07-24 09:34:50|7685|7673|7684.9|7672.9|7685|7673|7684.7|7672.7|0
1721813730000|2024-07-24 09:35:30|7683.9|7671.9|7683.9|7671.9|7683.9|7671.9|7683.9|7671.9|0
1721813740000|2024-07-24 09:35:40|7684.5|7672.5|7684.5|7672.5|7684.5|7672.5|7684.5|7672.5|0
1721813760000|2024-07-24 09:36:00|7686.9|7674.9|7686.1|7674.1|7687.1|7675.1|7686.1|7674.1|0
1721813770000|2024-07-24 09:36:10|7686.5|7674.5|7687.3|7675.3|7687.8|7675.8|7686.5|7674.5|0
1721813810000|2024-07-24 09:36:50|7687.1|7675.1|7679.6|7667.6|7687.1|7675.1|7678.8|7666.8|0
1721813850000|2024-07-24 09:37:30|7680.8|7668.8|7682.5|7670.5|7682.5|7670.5|7680.8|7668.8|0
1721813860000|2024-07-24 09:37:40|7685.1|7673.1|7689|7677|7689|7677|7685.1|7673.1|0
1721813880000|2024-07-24 09:38:00|7687.8|7675.8|7687.8|7675.8|7687.8|7675.8|7687.8|7675.8|0
1721813890000|2024-07-24 09:38:10|7688|7676|7688.6|7676.6|7688.6|7676.6|7688|7676|0
1721813920000|2024-07-24 09:38:40|7689.2|7677.2|7689.2|7677.2|7689.2|7677.2|7689.2|7677.2|0
1721813940000|2024-07-24 09:39:00|7690.2|7678.2|7690.2|7678.2|7690.2|7678.2|7690.2|7678.2|0
1721813950000|2024-07-24 09:39:10|7690.6|7678.6|7691.2|7679.2|7691.2|7679.2|7690.6|7678.6|0
1721813960000|2024-07-24 09:39:20|7692|7680|7692.9|7680.9|7692.9|7680.9|7692|7680|0
1721813970000|2024-07-24 09:39:30|7693.1|7681.1|7693.1|7681.1|7693.1|7681.1|7693.1|7681.1|0
1721813980000|2024-07-24 09:39:40|7693.4|7681.4|7693.4|7681.4|7693.4|7681.4|7693.4|7681.4|0
1721813990000|2024-07-24 09:39:50|7693.6|7681.6|7695.3|7683.3|7695.3|7683.3|7693.6|7681.6|0
1721814000000|2024-07-24 09:40:00|7695.1|7683.1|7711.7|7699.7|7713.6|7701.6|7694.2|7682.2|26
1721814010000|2024-07-24 09:40:10|7712.3|7700.3|7711.6|7699.6|7712.6|7700.6|7711.6|7699.6|0
1721814020000|2024-07-24 09:40:20|7712.2|7700.2|7712.5|7700.5|7716.4|7704.4|7712.2|7700.2|0
1721814030000|2024-07-24 09:40:30|7712.2|7700.2|7712.2|7700.2|7712.2|7700.2|7712.2|7700.2|0
1721814040000|2024-07-24 09:40:40|7712.1|7700.1|7712.2|7700.2|7717.5|7705.5|7711.3|7699.3|2
1721814060000|2024-07-24 09:41:00|7715.5|7703.5|7715.5|7703.5|7715.5|7703.5|7715.5|7703.5|0
1721814070000|2024-07-24 09:41:10|7714.9|7702.9|7714.9|7702.9|7714.9|7702.9|7714.9|7702.9|0
1721814100000|2024-07-24 09:41:40|7716.3|7704.3|7715.3|7703.3|7716.3|7704.3|7715.3|7703.3|1
1721814110000|2024-07-24 09:41:50|7712.7|7700.7|7711|7699|7712.7|7700.7|7711|7699|0
1721814120000|2024-07-24 09:42:00|7710.7|7698.7|7710.7|7698.7|7710.7|7698.7|7710.7|7698.7|0
1721814130000|2024-07-24 09:42:10|7710.9|7698.9|7711.3|7699.3|7712.2|7700.2|7710.9|7698.9|0
1721814150000|2024-07-24 09:42:30|7711.5|7699.5|7713.1|7701.1|7713.1|7701.1|7711.5|7699.5|0
1721814160000|2024-07-24 09:42:40|7712.8|7700.8|7712.8|7700.8|7712.8|7700.8|7712.8|7700.8|0
1721814190000|2024-07-24 09:43:10|7711.5|7699.5|7713.3|7701.3|7713.3|7701.3|7711.5|7699.5|1
1721814210000|2024-07-24 09:43:30|7712.1|7700.1|7712.1|7700.1|7712.1|7700.1|7712.1|7700.1|0
1721814220000|2024-07-24 09:43:40|7712.2|7700.2|7711.2|7699.2|7712.4|7700.4|7710.6|7698.6|0
1721814230000|2024-07-24 09:43:50|7709.3|7697.3|7710.9|7698.9|7710.9|7698.9|7709.3|7697.3|0
1721814240000|2024-07-24 09:44:00|7711.5|7699.5|7718|7706|7718.1|7706.1|7711.5|7699.5|1
1721814250000|2024-07-24 09:44:10|7717.2|7705.2|7712.8|7700.8|7717.2|7705.2|7712.8|7700.8|2
1721814260000|2024-07-24 09:44:20|7713.3|7701.3|7714.9|7702.9|7714.9|7702.9|7713.3|7701.3|0
1721814270000|2024-07-24 09:44:30|7715.5|7703.5|7715.5|7703.5|7715.5|7703.5|7715.5|7703.5|0
1721814280000|2024-07-24 09:44:40|7713.6|7701.6|7713.7|7701.7|7713.9|7701.9|7713.1|7701.1|0
1721814300000|2024-07-24 09:45:00|7712.8|7700.8|7712.3|7700.3|7714.2|7702.2|7711.3|7699.3|0
1721814310000|2024-07-24 09:45:10|7713.2|7701.2|7713.2|7701.2|7713.2|7701.2|7713.2|7701.2|0
1721814320000|2024-07-24 09:45:20|7714.5|7702.5|7715.7|7703.7|7715.7|7703.7|7714.5|7702.5|0
1721814350000|2024-07-24 09:45:50|7716.2|7704.2|7716|7704|7716.2|7704.2|7715.9|7703.9|0
1721814360000|2024-07-24 09:46:00|7715.7|7703.7|7715.7|7703.7|7715.7|7703.7|7715.7|7703.7|0
1721814370000|2024-07-24 09:46:10|7715.5|7703.5|7715.8|7703.8|7715.8|7703.8|7715.5|7703.5|0
1721814400000|2024-07-24 09:46:40|7716.6|7704.6|7721.3|7709.3|7721.3|7709.3|7716.6|7704.6|1
1721814410000|2024-07-24 09:46:50|7720.9|7708.9|7721.1|7709.1|7722.3|7710.3|7720.6|7708.6|0
1721814420000|2024-07-24 09:47:00|7720.8|7708.8|7714.6|7702.6|7725.7|7713.7|7714.6|7702.6|6
1721814430000|2024-07-24 09:47:10|7712.7|7700.7|7713.8|7701.8|7713.8|7701.8|7712.7|7700.7|0
1721814440000|2024-07-24 09:47:20|7714|7702|7714.7|7702.7|7714.9|7702.9|7714|7702|0
1721814450000|2024-07-24 09:47:30|7712.9|7700.9|7712.9|7700.9|7712.9|7700.9|7712.9|7700.9|0
1721814460000|2024-07-24 09:47:40|7714|7702|7714.4|7702.4|7714.4|7702.4|7714|7702|1
1721814470000|2024-07-24 09:47:50|7714.3|7702.3|7713.7|7701.7|7714.3|7702.3|7713.7|7701.7|0
1721814480000|2024-07-24 09:48:00|7714.1|7702.1|7713.7|7701.7|7714.3|7702.3|7713.7|7701.7|1
1721814510000|2024-07-24 09:48:30|7713.3|7701.3|7712.4|7700.4|7713.3|7701.3|7712.4|7700.4|0
1721814520000|2024-07-24 09:48:40|7717.6|7705.6|7712.7|7700.7|7717.6|7705.6|7712.4|7700.4|1
1721814540000|2024-07-24 09:49:00|||||||||9
1721814570000|2024-07-24 09:49:30|7713.8|7701.8|7714.7|7702.7|7715.6|7703.6|7713.5|7701.5|0
1721814580000|2024-07-24 09:49:40|7714.9|7702.9|7716.4|7704.4|7716.4|7704.4|7714.5|7702.5|0
1721814590000|2024-07-24 09:49:50|7716|7704|7712.2|7700.2|7716|7704|7712.2|7700.2|0
1721814600000|2024-07-24 09:50:00|7711.3|7699.3|7711.2|7699.2|7711.3|7699.3|7711.2|7699.2|0
1721814610000|2024-07-24 09:50:10|7710|7698|7710.5|7698.5|7710.7|7698.7|7710|7698|0
1721814620000|2024-07-24 09:50:20|7708.3|7696.3|7708.3|7696.3|7708.3|7696.3|7708.3|7696.3|0
1721814630000|2024-07-24 09:50:30|7708.9|7696.9|7706.8|7694.8|7708.9|7696.9|7706.8|7694.8|0
1721814640000|2024-07-24 09:50:40|7706.5|7694.5|7706.5|7694.5|7706.5|7694.5|7706.5|7694.5|0
1721814650000|2024-07-24 09:50:50|7708|7696|7710.4|7698.4|7710.4|7698.4|7708|7696|1
1721814670000|2024-07-24 09:51:10|7711|7699|7714.7|7702.7|7714.7|7702.7|7711|7699|0
1721814700000|2024-07-24 09:51:40|7714.2|7702.2|7714.2|7702.2|7714.2|7702.2|7714.2|7702.2|0
1721814720000|2024-07-24 09:52:00|7713.8|7701.8|7713.2|7701.2|7713.8|7701.8|7713.2|7701.2|0
1721814730000|2024-07-24 09:52:10|7714.4|7702.4|7715.2|7703.2|7715.9|7703.9|7714.4|7702.4|0
1721814760000|2024-07-24 09:52:40|7716.6|7704.6|7718.8|7706.8|7719.2|7707.2|7716.6|7704.6|0
1721814770000|2024-07-24 09:52:50|7719.3|7707.3|7717.6|7705.6|7720.5|7708.5|7717.6|7705.6|0
1721814780000|2024-07-24 09:53:00|7716.8|7704.8|7718.2|7706.2|7718.2|7706.2|7716.2|7704.2|0
1721814790000|2024-07-24 09:53:10|7717|7705|7715.2|7703.2|7717|7705|7715.2|7703.2|0
1721814810000|2024-07-24 09:53:30|7715.5|7703.5|7715.5|7703.5|7715.5|7703.5|7715.5|7703.5|0
1721814820000|2024-07-24 09:53:40|7715.9|7703.9|7715.5|7703.5|7716.2|7704.2|7715.5|7703.5|0
1721814830000|2024-07-24 09:53:50|7714.1|7702.1|7713.2|7701.2|7714.1|7702.1|7713.2|7701.2|0
1721814840000|2024-07-24 09:54:00|7712.9|7700.9|7712.2|7700.2|7712.9|7700.9|7711.4|7699.4|0
1721814850000|2024-07-24 09:54:10|7714.7|7702.7|7716.8|7704.8|7717|7705|7714.7|7702.7|0
1721814870000|2024-07-24 09:54:30|7716.5|7704.5|7716.5|7704.5|7716.5|7704.5|7716.5|7704.5|0
1721814880000|2024-07-24 09:54:40|7716.8|7704.8|7716.8|7704.8|7716.8|7704.8|7716.8|7704.8|0
1721814940000|2024-07-24 09:55:40|7718.7|7706.7|7721.6|7709.6|7721.7|7709.7|7718.7|7706.7|17
1721814960000|2024-07-24 09:56:00|7721.3|7709.3|7720.3|7708.3|7721.3|7709.3|7720.3|7708.3|0
1721814980000|2024-07-24 09:56:20|7719.9|7707.9|7719|7707|7719.9|7707.9|7719|7707|0
1721814990000|2024-07-24 09:56:30|7719.3|7707.3|7719.9|7707.9|7720.1|7708.1|7719.3|7707.3|0
1721815000000|2024-07-24 09:56:40|7719.6|7707.6|7715.1|7703.1|7719.6|7707.6|7714.2|7702.2|1
1721815010000|2024-07-24 09:56:50|7715.2|7703.2|7714.6|7702.6|7715.4|7703.4|7714.6|7702.6|15
1721815020000|2024-07-24 09:57:00|7715.5|7703.5|7723.4|7711.4|7723.4|7711.4|7715.5|7703.5|9
1721815030000|2024-07-24 09:57:10|7724.6|7712.6|7724.3|7712.3|7724.6|7712.6|7724.3|7712.3|48
1721815060000|2024-07-24 09:57:40|7725.8|7713.8|7725.5|7713.5|7725.8|7713.8|7725.5|7713.5|2
1721815090000|2024-07-24 09:58:10|7725.4|7713.4|7725.4|7713.4|7725.4|7713.4|7725.4|7713.4|0
1721815120000|2024-07-24 09:58:40|7724.8|7712.8|7724.2|7712.2|7724.8|7712.8|7724.2|7712.2|0
1721815160000|2024-07-24 09:59:20|||||||||1
1721815190000|2024-07-24 09:59:50|7724.8|7712.8|7724|7712|7724.8|7712.8|7724|7712|1
1721815200000|2024-07-24 10:00:00|7722.2|7714.2|7724|7712|7724|7714.5|7722.2|7712|0
1721815210000|2024-07-24 10:00:10|7725.8|7713.8|7723.9|7711.9|7727.7|7715.7|7722.5|7710.5|32
1721815220000|2024-07-24 10:00:20|7725.2|7713.2|7724.1|7712.1|7725.2|7713.2|7723.2|7711.2|7
1721815230000|2024-07-24 10:00:30|7725|7713|7724.6|7712.6|7725.6|7713.6|7724.6|7712.6|5
1721815240000|2024-07-24 10:00:40|7724.2|7712.2|7708.2|7696.2|7725.6|7713.6|7708.2|7696.2|9
1721815250000|2024-07-24 10:00:50|7708.7|7696.7|7707.2|7695.2|7708.7|7696.7|7707.2|7695.2|0
1721815260000|2024-07-24 10:01:00|7707.6|7695.6|7714.3|7702.3|7714.5|7702.5|7707.6|7695.6|2
1721815270000|2024-07-24 10:01:10|7714|7702|7714|7702|7714|7702|7714|7702|0
1721815280000|2024-07-24 10:01:20|7713.6|7701.6|7705.5|7693.5|7713.6|7701.6|7704.7|7692.7|1
1721815310000|2024-07-24 10:01:50|7706.5|7694.5|7717.3|7705.3|7717.3|7705.3|7706.5|7694.5|0
1721815320000|2024-07-24 10:02:00|7717.1|7705.1|7718|7706|7718.4|7706.4|7717.1|7705.1|0
1721815330000|2024-07-24 10:02:10|7717.1|7705.1|7717.1|7705.1|7717.1|7705.1|7717.1|7705.1|0
1721815340000|2024-07-24 10:02:20|7716.5|7704.5|7719.9|7707.9|7719.9|7707.9|7716.5|7704.5|8
1721815350000|2024-07-24 10:02:30|7719.3|7707.3|7719.9|7707.9|7719.9|7707.9|7719.3|7707.3|0
1721815360000|2024-07-24 10:02:40|7719.3|7707.3|7719.3|7707.3|7719.3|7707.3|7719.3|7707.3|0
1721815370000|2024-07-24 10:02:50|7719.1|7707.1|7718.8|7706.8|7719.1|7707.1|7718.8|7706.8|0
1721815380000|2024-07-24 10:03:00|7713.6|7701.6|7714.2|7702.2|7716|7704|7713.6|7701.6|7
1721815390000|2024-07-24 10:03:10|7712.8|7700.8|7711.8|7699.8|7713.2|7701.2|7711.8|7699.8|0
1721815410000|2024-07-24 10:03:30|7712.8|7700.8|7715|7703|7715|7703|7712.8|7700.8|0
1721815420000|2024-07-24 10:03:40|7716.5|7704.5|7711.9|7699.9|7716.9|7704.9|7711.9|7699.9|3
1721815430000|2024-07-24 10:03:50|7713.3|7701.3|7717.2|7705.2|7720.1|7708.1|7713.3|7701.3|1
1721815440000|2024-07-24 10:04:00|7717.5|7705.5|7717.1|7705.1|7717.5|7705.5|7717.1|7705.1|0
1721815450000|2024-07-24 10:04:10|7716.8|7704.8|7716.8|7704.8|7716.8|7704.8|7716.8|7704.8|0
1721815470000|2024-07-24 10:04:30|7717.4|7705.4|7719.9|7707.9|7719.9|7707.9|7717.4|7705.4|0
1721815490000|2024-07-24 10:04:50|7719.1|7707.1|7718.5|7706.5|7719.1|7707.1|7718.5|7706.5|0
1721815510000|2024-07-24 10:05:10|7721.4|7709.4|7721|7709|7721.4|7709.4|7721|7709|6
1721815520000|2024-07-24 10:05:20|7721.5|7709.5|7722.3|7710.3|7722.3|7710.3|7721.5|7709.5|0
1721815530000|2024-07-24 10:05:30|||||||||3
1721815540000|2024-07-24 10:05:40|7720.8|7708.8|7721.5|7709.5|7721.5|7709.5|7720.8|7708.8|3
1721815550000|2024-07-24 10:05:50|7726.7|7714.7|7733.1|7721.1|7735.4|7723.4|7723.9|7711.9|15
1721815560000|2024-07-24 10:06:00|7732.5|7720.5|7736.7|7724.7|7737.4|7725.4|7732.5|7720.5|0
1721815570000|2024-07-24 10:06:10|7737|7725|7737.4|7725.4|7737.4|7725.4|7737|7725|0
1721815580000|2024-07-24 10:06:20|7738.8|7726.8|7744.3|7732.3|7744.3|7732.3|7738.8|7726.8|0
1721815590000|2024-07-24 10:06:30|7744.6|7732.6|7744.7|7732.7|7744.7|7732.7|7744.2|7732.2|0
1721815600000|2024-07-24 10:06:40|7745.3|7733.3|7745.3|7733.3|7745.3|7733.3|7745.3|7733.3|0
1721815610000|2024-07-24 10:06:50|7750|7738|7749.6|7737.6|7750.3|7738.3|7749.6|7737.6|3
1721815620000|2024-07-24 10:07:00|7750.1|7738.1|7749.9|7737.9|7750.1|7738.1|7749.9|7737.9|0
1721815640000|2024-07-24 10:07:20|7751.1|7739.1|7755.2|7743.2|7755.2|7743.2|7751.1|7739.1|0
1721815660000|2024-07-24 10:07:40|7755.6|7743.6|7755.4|7743.4|7755.6|7743.6|7755.2|7743.2|2
1721815730000|2024-07-24 10:08:50|7767.8|7755.8|7771.1|7759.1|7772.3|7760.3|7767.5|7755.5|4
1721815740000|2024-07-24 10:09:00|7772|7760|7771.5|7759.5|7772.3|7760.3|7756|7744|6
1721815750000|2024-07-24 10:09:10|7772.2|7760.2|7767.2|7755.2|7772.8|7760.8|7765.8|7753.8|5
1721815760000|2024-07-24 10:09:20|7767|7755|7766.3|7754.3|7767.3|7755.3|7761.6|7749.6|1
1721815770000|2024-07-24 10:09:30|7766.2|7754.2|7767.3|7755.3|7769.3|7757.3|7766.2|7754.2|0
1721815780000|2024-07-24 10:09:40|7766.9|7754.9|7758.8|7746.8|7766.9|7754.9|7750.6|7738.6|4
1721815790000|2024-07-24 10:09:50|7761.6|7749.6|7756.6|7744.6|7761.6|7749.6|7755|7743|4
1721815800000|2024-07-24 10:10:00|7757.6|7745.6|7763|7751|7763.1|7751.1|7757.6|7745.6|1
1721815810000|2024-07-24 10:10:10|7763.6|7751.6|7751.6|7739.6|7763.6|7751.6|7750.9|7738.9|13
1721815820000|2024-07-24 10:10:20|7751.2|7739.2|7761.2|7749.2|7761.8|7749.8|7751.2|7739.2|2
1721815830000|2024-07-24 10:10:30|7759.5|7747.5|7762.1|7750.1|7762.1|7750.1|7759.5|7747.5|0
1721815840000|2024-07-24 10:10:40|7762.3|7750.3|7763.1|7751.1|7763.1|7751.1|7761.5|7749.5|0
1721815860000|2024-07-24 10:11:00|7763.4|7751.4|7763.4|7751.4|7763.7|7751.7|7763.4|7751.4|1
1721815870000|2024-07-24 10:11:10|7752.5|7740.5|7752.9|7740.9|7752.9|7740.9|7749.4|7737.4|1
1721815910000|2024-07-24 10:11:50|7757.5|7745.5|7762|7750|7762.9|7750.9|7757.5|7745.5|3
1721815920000|2024-07-24 10:12:00|7759.6|7747.6|7761.3|7749.3|7761.3|7749.3|7752.1|7740.1|1
1721815940000|2024-07-24 10:12:20|7762.3|7750.3|7761.5|7749.5|7765.1|7753.1|7761.5|7749.5|0
1721815950000|2024-07-24 10:12:30|7759.1|7747.1|7760.9|7748.9|7760.9|7748.9|7759.1|7747.1|0
1721815960000|2024-07-24 10:12:40|7763.6|7751.6|7754.1|7742.1|7765.5|7753.5|7754.1|7742.1|14
1721815970000|2024-07-24 10:12:50|7754.5|7742.5|7757.7|7745.7|7757.7|7745.7|7754.5|7742.5|0
1721815980000|2024-07-24 10:13:00|7758.6|7746.6|7758.6|7746.6|7758.6|7746.6|7758.6|7746.6|0
1721816000000|2024-07-24 10:13:20|7754.1|7742.1|7755.6|7743.6|7755.6|7743.6|7750.6|7738.6|0
1721816010000|2024-07-24 10:13:30|7759.6|7747.6|7756.1|7744.1|7760.2|7748.2|7756.1|7744.1|0
1721816030000|2024-07-24 10:13:50|7754.7|7742.7|7746.1|7734.1|7754.7|7742.7|7746.1|7734.1|0
1721816050000|2024-07-24 10:14:10|7747.5|7735.5|7753.4|7741.4|7754.1|7742.1|7747.5|7735.5|0
1721816060000|2024-07-24 10:14:20|7753.2|7741.2|7752.6|7740.6|7753.2|7741.2|7752.6|7740.6|0
1721816070000|2024-07-24 10:14:30|7753.6|7741.6|7757.3|7745.3|7757.3|7745.3|7753.6|7741.6|0
1721816080000|2024-07-24 10:14:40|7757.1|7745.1|7755.1|7743.1|7757.3|7745.3|7755.1|7743.1|2
1721816090000|2024-07-24 10:14:50|7754.2|7742.2|7759.4|7747.4|7759.5|7747.5|7754.2|7742.2|1
1721816100000|2024-07-24 10:15:00|7758.8|7746.8|7763.6|7751.6|7767.2|7755.2|7758.8|7746.8|2
1721816110000|2024-07-24 10:15:10|7760.3|7748.3|7753.1|7741.1|7760.3|7748.3|7753.1|7741.1|0
1721816120000|2024-07-24 10:15:20|7754.2|7742.2|7759.7|7747.7|7759.7|7747.7|7754.2|7742.2|0
1721816130000|2024-07-24 10:15:30|7761.7|7749.7|7759.3|7747.3|7761.7|7749.7|7759.3|7747.3|0
1721816140000|2024-07-24 10:15:40|7759|7747|7759|7747|7759|7747|7759|7747|0
1721816190000|2024-07-24 10:16:30|7759.9|7747.9|7753.6|7741.6|7759.9|7747.9|7753.6|7741.6|1
1721816200000|2024-07-24 10:16:40|7754.5|7742.5|7754.5|7742.5|7754.5|7742.5|7754.5|7742.5|0
1721816230000|2024-07-24 10:17:10|7753|7741|7754.5|7742.5|7754.5|7742.5|7753|7741|0
1721816240000|2024-07-24 10:17:20|7753.5|7741.5|7753.5|7741.5|7753.5|7741.5|7753.5|7741.5|0
1721816250000|2024-07-24 10:17:30|7752.3|7740.3|7751.4|7739.4|7752.3|7742|7749.4|7737.5|0
1721816260000|2024-07-24 10:17:40|7750.5|7738.5|7751.9|7739.9|7753.5|7741.5|7750.5|7738.5|1
1721816280000|2024-07-24 10:18:00|7751.3|7739.3|7751.3|7739.3|7751.3|7739.3|7751.3|7739.3|0
1721816290000|2024-07-24 10:18:10|7751.1|7739.1|7751.5|7739.5|7751.5|7739.5|7751.1|7739.1|0
1721816300000|2024-07-24 10:18:20|7753|7741|7762.4|7750.4|7762.4|7750.4|7753|7741|20
1721816310000|2024-07-24 10:18:30|7763.2|7751.2|7763.6|7751.6|7764.4|7752.4|7760|7748|10
1721816320000|2024-07-24 10:18:40|7763.2|7751.2|7762.4|7750.4|7763.2|7751.2|7762.4|7750.4|0
1721816330000|2024-07-24 10:18:50|7765.8|7753.8|7761.1|7749.1|7767.3|7755.3|7761|7749|34
1721816340000|2024-07-24 10:19:00|7760.6|7748.6|7758.5|7746.5|7760.6|7748.6|7757.1|7745.1|2
1721816360000|2024-07-24 10:19:20|7758.1|7746.1|7758.6|7746.6|7758.6|7746.6|7756.2|7744.2|0
1721816370000|2024-07-24 10:19:30|7758.4|7746.4|7758.4|7746.4|7758.4|7746.4|7758.4|7746.4|0
1721816380000|2024-07-24 10:19:40|7758.8|7746.8|7758.8|7746.8|7758.8|7746.8|7758.8|7746.8|0
1721816390000|2024-07-24 10:19:50|7758.6|7746.6|7758.8|7746.8|7758.8|7746.8|7758.6|7746.6|0
1721816400000|2024-07-24 10:20:00|7758.6|7746.6|7767.5|7755.5|7768|7756|7758.6|7746.6|5
1721816410000|2024-07-24 10:20:10|7767.4|7755.4|7763.5|7755.5|7768.8|7756.8|7763.5|7753.7|5
1721816420000|2024-07-24 10:20:20|7765.7|7753.7|7774.4|7762.4|7774.6|7765.9|7765.7|7753.7|4
1721816430000|2024-07-24 10:20:30|7795|7783|7806.9|7794.9|7806.9|7794.9|7795|7783|5
1721816440000|2024-07-24 10:20:40|7807|7795|7807.9|7795.9|7807.9|7795.9|7807|7795|0
1721816450000|2024-07-24 10:20:50|7808.9|7796.9|7811.3|7799.3|7811.3|7799.3|7808.9|7796.9|1
1721816460000|2024-07-24 10:21:00|7811.6|7799.6|7799.2|7787.2|7812.2|7800.2|7798|7786|1
1721816470000|2024-07-24 10:21:10|7805.2|7793.2|7803.4|7791.4|7813.4|7801.4|7803.4|7791.4|10
1721816480000|2024-07-24 10:21:20|7803.8|7791.8|7806.9|7794.9|7806.9|7794.9|7801.4|7789.4|1
1721816490000|2024-07-24 10:21:30|7807.2|7795.2|7810.1|7798.1|7810.1|7798.1|7803.7|7791.7|2
1721816500000|2024-07-24 10:21:40|7810.2|7798.2|7803.1|7791.1|7810.2|7798.2|7800|7788|4
1721816510000|2024-07-24 10:21:50|7804.6|7792.6|7807|7795|7815.3|7803.3|7804.3|7792.3|2
1721816520000|2024-07-24 10:22:00|7806.7|7794.7|7809.7|7797.7|7810.1|7798.1|7801.7|7789.7|33
1721816540000|2024-07-24 10:22:20|7812.5|7800.5|7816.3|7804.3|7816.3|7804.3|7812.5|7800.5|5
1721816550000|2024-07-24 10:22:30|7817.3|7805.3|7816.7|7804.7|7818.2|7806.2|7816.7|7804.7|3
1721816560000|2024-07-24 10:22:40|7822.2|7814.2|7824.4|7812.4|7825.2|7814.4|7821.9|7810.6|15
1721816570000|2024-07-24 10:22:50|7824.9|7812.9|7811.7|7805.7|7824.9|7812.9|7811.7|7804.7|24
1721816580000|2024-07-24 10:23:00|7815.5|7803.5|7806.9|7794.9|7815.9|7806.1|7805.5|7793.5|40
1721816590000|2024-07-24 10:23:10|7806.3|7794.3|7802.7|7790.7|7809|7797|7802.3|7790.3|3
1721816600000|2024-07-24 10:23:20|7802.2|7790.2|7800.3|7788.3|7802.2|7790.2|7799.9|7787.9|1
1721816610000|2024-07-24 10:23:30|7800|7788|7800.5|7788.5|7800.9|7788.9|7799.4|7787.4|5
1721816620000|2024-07-24 10:23:40|7800.1|7788.1|7777.9|7765.9|7800.1|7788.1|7777.9|7765.9|24
1721816630000|2024-07-24 10:23:50|7776.6|7764.6|7775.5|7763.5|7777|7765|7775.5|7763.5|2
1721816640000|2024-07-24 10:24:00|7776.1|7764.1|7765.6|7753.6|7776.1|7764.1|7762.8|7750.8|3
1721816650000|2024-07-24 10:24:10|7765|7753|7767.2|7755.2|7774.3|7762.3|7765|7753|11
1721816660000|2024-07-24 10:24:20|7767.5|7755.5|7767|7755|7767.5|7755.5|7766.5|7754.5|1
1721816670000|2024-07-24 10:24:30|7770.7|7758.7|7767.5|7755.5|7772.5|7760.5|7767.5|7755.5|1
1721816680000|2024-07-24 10:24:40|7771|7759|7769.4|7757.4|7771.7|7759.7|7767.6|7757.4|0
1721816690000|2024-07-24 10:24:50|7770.2|7758.2|7770.3|7758.3|7770.5|7758.5|7770|7758|0
1721816700000|2024-07-24 10:25:00|7770|7758|7771.7|7759.7|7771.8|7759.9|7765|7758|1
1721816710000|2024-07-24 10:25:10|7780.1|7768.1|7766.2|7754.2|7780.1|7768.1|7766.2|7754.2|10
1721816720000|2024-07-24 10:25:20|7766.7|7754.7|7769.2|7757.2|7769.2|7757.2|7765.8|7753.8|3
1721816730000|2024-07-24 10:25:30|7770.3|7758.3|7771.2|7759.2|7771.2|7759.2|7770.3|7758.3|0
1721816740000|2024-07-24 10:25:40|7771.5|7759.5|7769.7|7757.7|7771.5|7759.5|7769.7|7757.7|5
1721816750000|2024-07-24 10:25:50|7769.1|7757.1|7769.3|7757.3|7769.3|7757.3|7769|7757|0
1721816770000|2024-07-24 10:26:10|7769.6|7757.6|7769.6|7757.6|7769.6|7757.6|7769.6|7757.6|0
1721816780000|2024-07-24 10:26:20|7769.1|7757.1|7769.1|7757.1|7769.6|7757.6|7769.1|7757.1|0
1721816800000|2024-07-24 10:26:40|7767.5|7755.5|7766.1|7754.1|7767.5|7755.5|7766.1|7754.1|0
1721816810000|2024-07-24 10:26:50|7765.5|7753.5|7756.2|7744.2|7765.5|7753.5|7756.1|7744.1|2
1721816820000|2024-07-24 10:27:00|7755.9|7743.9|7757.4|7745.4|7759.7|7750.2|7755.9|7743.9|1
1721816830000|2024-07-24 10:27:10|7759|7747|7766.5|7754.5|7766.5|7754.5|7759|7747|1
1721816870000|2024-07-24 10:27:50|7760.2|7748.2|7760.5|7748.5|7760.5|7748.5|7759.4|7747.4|1
1721816880000|2024-07-24 10:28:00|7762.9|7750.9|7760|7748|7764.5|7752.5|7760|7748|2
1721816890000|2024-07-24 10:28:10|7761.6|7749.6|7765|7753|7765|7753|7761.6|7749.6|1
1721816900000|2024-07-24 10:28:20|7764.5|7752.5|7764.5|7752.5|7764.5|7752.5|7764.5|7752.5|0
1721816910000|2024-07-24 10:28:30|7765.5|7753.5|7765|7753|7767|7755|7765|7753|0
1721816920000|2024-07-24 10:28:40|7764.7|7752.7|7758.6|7746.6|7764.7|7752.7|7758.6|7746.6|2
1721816930000|2024-07-24 10:28:50|7757|7745|7756.4|7744.4|7757|7745|7756.4|7744.4|0
1721816940000|2024-07-24 10:29:00|7756.2|7744.2|7753.9|7741.9|7756.2|7744.2|7751.7|7741.9|4
1721816950000|2024-07-24 10:29:10|7754.2|7742.2|7758.7|7746.7|7759.3|7747.3|7751.7|7742.2|2
1721816960000|2024-07-24 10:29:20|7758.3|7746.3|7757.7|7745.7|7758.3|7746.3|7757.7|7745.7|0
1721816970000|2024-07-24 10:29:30|7757.6|7745.6|7757.6|7745.6|7757.6|7745.6|7757.6|7745.6|1
1721817000000|2024-07-24 10:30:00|7757.4|7745.4|7755.1|7743.1|7757.4|7745.4|7754.6|7742.6|0
1721817020000|2024-07-24 10:30:20|7756.1|7744.1|7764|7752|7764|7752|7756.1|7744.1|2
1721817030000|2024-07-24 10:30:30|7766.7|7754.7|7776.1|7764.1|7776.5|7764.5|7766.7|7754.7|1
1721817050000|2024-07-24 10:30:50|7777.1|7765.1|7779.9|7767.9|7779.9|7767.9|7777.1|7765.1|0
1721817070000|2024-07-24 10:31:10|7779.7|7767.7|7778.4|7766.4|7779.7|7767.7|7778.4|7766.4|0
1721817090000|2024-07-24 10:31:30|7778.6|7766.6|7778.6|7766.6|7778.6|7766.6|7778.6|7766.6|1
1721817120000|2024-07-24 10:32:00|7782.5|7770.5|7782.3|7770.3|7784.3|7772.3|7782.3|7770.3|4
1721817220000|2024-07-24 10:33:40|7782.5|7770.5|7783|7771|7783.2|7771.2|7782.3|7770.3|1
1721817230000|2024-07-24 10:33:50|7782.6|7770.6|7782|7770|7782.6|7770.6|7782|7770|0
1721817240000|2024-07-24 10:34:00|7782.4|7770.4|7782.4|7770.4|7782.4|7770.4|7782.4|7770.4|0
1721817250000|2024-07-24 10:34:10|7782.2|7770.2|7782|7770|7782.4|7770.4|7782|7770|0
1721817290000|2024-07-24 10:34:50|7781.2|7769.2|7780.1|7768.1|7781.2|7769.2|7777.3|7765.3|1
1721817300000|2024-07-24 10:35:00|7779.9|7767.9|7779.6|7767.6|7780.1|7768.1|7779.6|7767.6|0
1721817310000|2024-07-24 10:35:10|7780|7768|7778.4|7766.4|7781.7|7769.7|7778.4|7766.4|0
1721817320000|2024-07-24 10:35:20|7778.6|7766.6|7778.6|7766.6|7778.8|7766.8|7777.7|7765.7|1
1721817330000|2024-07-24 10:35:30|7779.4|7767.4|7781.5|7769.5|7781.5|7769.5|7779.4|7767.4|0
1721817340000|2024-07-24 10:35:40|7781.2|7769.2|7781.2|7769.2|7781.2|7769.2|7781.2|7769.2|0
1721817350000|2024-07-24 10:35:50|7781.7|7769.7|7784.1|7772.1|7784.4|7772.4|7781.7|7769.7|0
1721817370000|2024-07-24 10:36:10|7783.8|7771.8|7778.3|7766.3|7783.8|7771.8|7778.1|7766.1|1
1721817380000|2024-07-24 10:36:20|7778.4|7766.4|7778.6|7766.6|7778.6|7766.6|7778.1|7766.1|0
1721817400000|2024-07-24 10:36:40|7778.2|7766.2|7775.5|7763.5|7778.6|7766.6|7775.5|7763.5|0
1721817410000|2024-07-24 10:36:50|7774.5|7762.5|7773.8|7761.8|7774.5|7762.5|7773.8|7761.8|0
1721817420000|2024-07-24 10:37:00|7773.2|7761.2|7773.1|7761.1|7773.2|7761.2|7773.1|7761.1|0
1721817440000|2024-07-24 10:37:20|7773.3|7761.3|7773.3|7761.3|7773.3|7761.3|7773.3|7761.3|0
1721817450000|2024-07-24 10:37:30|7782.3|7770.3|7781.7|7769.7|7783.3|7771.3|7781.5|7769.5|1
1721817460000|2024-07-24 10:37:40|7782.5|7770.5|7782.3|7770.3|7782.8|7770.8|7782.3|7770.3|0
1721817480000|2024-07-24 10:38:00|7781.9|7769.9|7770.1|7758.1|7781.9|7769.9|7770.1|7758.1|0
1721817490000|2024-07-24 10:38:10|7778.2|7766.2|7769.4|7761.4|7778.2|7766.2|7769.4|7761.4|2
1721817500000|2024-07-24 10:38:20|7765.8|7753.8|7768.3|7756.3|7768.8|7756.8|7765.8|7753.8|1
1721817510000|2024-07-24 10:38:30|7768.5|7756.5|7768.6|7756.6|7770.2|7758.2|7768.2|7756.2|0
1721817520000|2024-07-24 10:38:40|7768.8|7756.8|7768.4|7756.4|7768.8|7756.8|7768.2|7756.2|0
1721817530000|2024-07-24 10:38:50|7768.3|7756.3|7770.6|7758.6|7771.7|7759.7|7768.3|7756.3|0
1721817540000|2024-07-24 10:39:00|7769.7|7757.7|7769.7|7757.7|7769.7|7757.7|7769.7|7757.7|0
1721817560000|2024-07-24 10:39:20|7770.7|7758.7|7773.7|7761.7|7773.7|7761.7|7770.7|7758.7|0
1721817570000|2024-07-24 10:39:30|7776.2|7764.2|7776.2|7764.2|7777.2|7765.2|7776.2|7764.2|0
1721817610000|2024-07-24 10:40:10|7776.9|7764.9|7778.2|7766.2|7778.2|7766.2|7776.9|7764.9|0
1721817630000|2024-07-24 10:40:30|7778.1|7766.1|7776.6|7764.6|7778.1|7766.1|7776.1|7764.1|0
1721817640000|2024-07-24 10:40:40|7776.1|7764.1|7773.6|7761.6|7776.1|7764.1|7773.6|7761.6|0
1721817670000|2024-07-24 10:41:10|7773.1|7761.1|7773.1|7761.1|7773.1|7761.1|7773.1|7761.1|0
1721817680000|2024-07-24 10:41:20|7771.9|7759.9|7769.8|7757.8|7771.9|7759.9|7769.8|7757.8|0
1721817690000|2024-07-24 10:41:30|7771|7759|7770.6|7758.6|7771|7759|7770.6|7758.6|0
1721817700000|2024-07-24 10:41:40|7770|7758|7769.8|7757.8|7770|7758|7769.8|7757.8|0
1721817710000|2024-07-24 10:41:50|7769.2|7757.2|7768.3|7756.3|7769.2|7757.2|7768.3|7756.3|0
1721817720000|2024-07-24 10:42:00|7770.2|7758.2|7770.4|7758.4|7770.4|7758.4|7770.2|7758.2|0
1721817740000|2024-07-24 10:42:20|7770.2|7758.2|7769.9|7757.9|7770.2|7758.2|7769.9|7757.9|0
1721817760000|2024-07-24 10:42:40|7770.3|7758.3|7770.9|7758.9|7770.9|7758.9|7770.3|7758.3|0
1721817790000|2024-07-24 10:43:10|7769.3|7757.3|7769.3|7757.3|7769.3|7757.3|7769.3|7757.3|0
1721817820000|2024-07-24 10:43:40|7769.7|7757.7|7769.7|7757.7|7769.7|7757.7|7769.7|7757.7|0
1721817840000|2024-07-24 10:44:00|7770.3|7758.3|7770.3|7758.3|7770.3|7758.3|7770.3|7758.3|0
1721817900000|2024-07-24 10:45:00|7770.1|7758.1|7771.3|7759.3|7771.3|7759.3|7770.1|7758.1|0
1721817910000|2024-07-24 10:45:10|7772.9|7760.9|7775.6|7763.6|7776.6|7764.6|7772.9|7760.9|0
1721817920000|2024-07-24 10:45:20|7776|7764|7776.6|7764.6|7776.6|7764.6|7776|7764|0
1721817930000|2024-07-24 10:45:30|7775.1|7763.1|7773.8|7761.8|7775.1|7763.1|7773.8|7761.8|0
1721817940000|2024-07-24 10:45:40|7778.1|7766.1|7775.6|7763.6|7778.1|7766.1|7775.3|7763.3|0
1721817960000|2024-07-24 10:46:00|7777|7765|7778.1|7766.1|7779.1|7770.1|7777|7765|0
1721817970000|2024-07-24 10:46:10|7778.7|7766.7|7779.6|7767.6|7779.6|7767.6|7778.7|7766.7|0
1721817980000|2024-07-24 10:46:20|7779.4|7767.4|7779.6|7767.6|7779.6|7767.6|7779.1|7767.1|0
1721817990000|2024-07-24 10:46:30|7779|7767|7776.6|7764.6|7779|7767|7776.6|7764.6|0
1721818000000|2024-07-24 10:46:40|7777.4|7765.4|7774.1|7762.1|7778.6|7766.6|7773.6|7761.6|0
1721818030000|2024-07-24 10:47:10|7777.1|7765.1|7777.1|7765.1|7777.1|7765.1|7777.1|7765.1|0
1721818050000|2024-07-24 10:47:30|7778|7766|7777.5|7765.5|7778.4|7766.4|7777|7765|0
1721818070000|2024-07-24 10:47:50|7774.1|7762.1|7775.5|7763.5|7775.5|7763.5|7773.7|7761.7|0
1721818080000|2024-07-24 10:48:00|7776.1|7764.1|7775.3|7763.3|7777|7765|7775.3|7763.3|0
1721818090000|2024-07-24 10:48:10|7774.4|7762.4|7774.4|7762.4|7774.4|7762.4|7774.4|7762.4|0
1721818110000|2024-07-24 10:48:30|7774|7762|7775.1|7763.1|7775.1|7763.1|7774|7762|0
1721818120000|2024-07-24 10:48:40|7775.3|7763.3|7774.3|7762.3|7775.3|7763.3|7774.3|7762.3|0
1721818150000|2024-07-24 10:49:10|7775.4|7763.4|7775.4|7763.4|7775.4|7763.4|7775.4|7763.4|0
1721818170000|2024-07-24 10:49:30|7776.9|7764.9|7775.8|7763.8|7776.9|7764.9|7775.8|7763.8|0
1721818210000|2024-07-24 10:50:10|7776.4|7764.4|7772.1|7760.1|7777.3|7765.3|7772.1|7760.1|0
1721818220000|2024-07-24 10:50:20|7772.3|7760.3|7772.6|7760.6|7772.6|7760.6|7772.3|7760.3|0
1721818230000|2024-07-24 10:50:30|7773.1|7761.1|7772.6|7760.6|7773.3|7761.3|7772.6|7760.6|0
1721818240000|2024-07-24 10:50:40|7772.8|7760.8|7772.6|7760.6|7773.1|7761.1|7772.6|7760.6|0
1721818260000|2024-07-24 10:51:00|7771.6|7759.6|7772.5|7760.5|7773.7|7761.7|7771|7759|0
1721818270000|2024-07-24 10:51:10|7772.1|7760.1|7772.1|7760.1|7772.1|7760.1|7772.1|7760.1|0
1721818290000|2024-07-24 10:51:30|7771.5|7759.5|7767.8|7755.8|7771.5|7759.5|7766.8|7754.8|1
1721818300000|2024-07-24 10:51:40|7768.7|7756.7|7768.7|7756.7|7768.7|7756.7|7768.7|7756.7|0
1721818310000|2024-07-24 10:51:50|7766.8|7754.8|7766.3|7754.3|7766.8|7754.8|7766.3|7754.3|0
1721818320000|2024-07-24 10:52:00|7768|7756|7768.3|7756.3|7768.5|7756.5|7768|7756|0
1721818390000|2024-07-24 10:53:10|7769.1|7757.1|7770.3|7758.3|7770.3|7758.3|7769.1|7757.1|0
1721818430000|2024-07-24 10:53:50|7771.3|7759.3|7768.3|7756.3|7771.8|7759.8|7768.3|7756.3|0
1721818440000|2024-07-24 10:54:00|7767.5|7755.5|7767.1|7755.1|7767.5|7755.5|7767.1|7755.1|0
1721818450000|2024-07-24 10:54:10|7769.3|7757.3|7769.3|7757.3|7769.3|7757.3|7769.3|7757.3|0
1721818510000|2024-07-24 10:55:10|7775.8|7763.8|7775.8|7763.8|7775.8|7763.8|7775.8|7763.8|2
1721818520000|2024-07-24 10:55:20|7775.2|7763.2|7775|7763|7775.2|7763.2|7775|7763|0
1721818540000|2024-07-24 10:55:40|7775.4|7763.4|7775.3|7763.3|7776.5|7764.5|7775.3|7763.3|0
1721818560000|2024-07-24 10:56:00|7775.7|7763.7|7788.4|7776.4|7791.9|7779.9|7775.7|7763.7|2
1721818570000|2024-07-24 10:56:10|7790.9|7778.9|7789.8|7777.8|7792|7780|7789.4|7777.4|0
1721818590000|2024-07-24 10:56:30|7789.4|7777.4|7789.4|7777.4|7789.4|7777.4|7789.4|7777.4|0
1721818620000|2024-07-24 10:57:00|7789.3|7777.3|7789.3|7777.3|7789.3|7777.3|7789.3|7777.3|0
1721818730000|2024-07-24 10:58:50|7786.9|7774.9|7782.1|7770.1|7786.9|7774.9|7782.1|7770.1|1
1721818750000|2024-07-24 10:59:10|7782.2|7770.2|7776.1|7764.1|7784.6|7772.6|7776.1|7764.1|0
1721818760000|2024-07-24 10:59:20|7774.5|7762.5|7778.8|7766.8|7781.9|7769.9|7774.5|7762.5|1
1721818790000|2024-07-24 10:59:50|7778.2|7766.2|7777|7765|7778.2|7766.2|7777|7765|0
1721818820000|2024-07-24 11:00:20|7777.8|7765.8|7776.8|7764.8|7782|7770|7776.8|7764.8|0
1721818830000|2024-07-24 11:00:30|7777.2|7765.2|7776.7|7764.7|7777.2|7765.2|7776.7|7764.7|0
1721818840000|2024-07-24 11:00:40|7775.5|7763.5|7774.7|7762.7|7776.3|7764.3|7774.5|7762.5|0
1721818860000|2024-07-24 11:01:00|7775.3|7763.3|7776|7764|7776|7764|7775.3|7763.3|0
1721818870000|2024-07-24 11:01:10|7776.7|7764.7|7779.6|7767.6|7784|7772|7776.7|7764.7|0
1721818900000|2024-07-24 11:01:40|7778.4|7766.4|7775.8|7763.8|7778.4|7766.4|7775.8|7763.8|0
1721818910000|2024-07-24 11:01:50|7780.3|7768.3|7780.6|7768.6|7781.2|7769.2|7779.4|7767.4|2
1721818920000|2024-07-24 11:02:00|7779.8|7767.8|7777.2|7765.2|7779.8|7767.8|7777.2|7765.2|0
1721818930000|2024-07-24 11:02:10|7777.4|7765.4|7776.8|7764.8|7777.4|7765.4|7775.4|7763.4|1
1721818950000|2024-07-24 11:02:30|7775.6|7763.6|7774.4|7762.4|7777.3|7765.3|7773.3|7761.3|0
1721818960000|2024-07-24 11:02:40|7775.6|7763.6|7777|7765|7777.4|7765.4|7775.6|7763.6|0
1721818970000|2024-07-24 11:02:50|7777.4|7765.4|7777|7765|7777.4|7765.4|7776.7|7764.7|0
1721818990000|2024-07-24 11:03:10|7777.6|7765.6|7778.3|7766.3|7778.7|7766.7|7777.6|7765.6|0
1721819000000|2024-07-24 11:03:20|7778.7|7766.7|7778.7|7766.7|7778.7|7766.7|7778.7|7766.7|0
1721819010000|2024-07-24 11:03:30|7778.5|7766.5|7781.2|7769.2|7781.2|7769.2|7778.5|7766.5|0
1721819020000|2024-07-24 11:03:40|7780.5|7768.5|7779.4|7767.4|7780.5|7768.5|7779.4|7767.4|0
1721819030000|2024-07-24 11:03:50|7777.1|7765.1|7777.3|7765.3|7777.3|7765.3|7777.1|7765.1|0
1721819040000|2024-07-24 11:04:00|7777.9|7765.9|7778.1|7766.1|7778.1|7766.1|7777.9|7765.9|0
1721819080000|2024-07-24 11:04:40|7778.5|7766.5|7773.7|7761.7|7778.8|7766.8|7772.2|7760.2|2
1721819090000|2024-07-24 11:04:50|7773.6|7761.6|7773.9|7761.9|7773.9|7761.9|7773.6|7761.6|0
1721819120000|2024-07-24 11:05:20|7768.5|7756.5|7767.4|7755.4|7769.9|7757.9|7764.7|7752.7|4
1721819130000|2024-07-24 11:05:30|7767.7|7755.7|7763|7751|7767.7|7755.7|7762.5|7750.5|3
1721819140000|2024-07-24 11:05:40|7762.5|7750.5|7759.8|7747.8|7762.5|7750.5|7759.3|7747.3|0
1721819150000|2024-07-24 11:05:50|7762.9|7750.9|7759.1|7747.1|7762.9|7750.9|7759.1|7747.1|0
1721819160000|2024-07-24 11:06:00|7758.9|7746.9|7761.6|7749.6|7763.1|7751.1|7758.6|7746.6|0
1721819180000|2024-07-24 11:06:20|7761.3|7749.3|7760.5|7748.5|7761.3|7749.3|7759.2|7747.2|2
1721819200000|2024-07-24 11:06:40|7759.7|7747.7|7761.3|7749.3|7761.3|7749.3|7758.8|7746.8|0
1721819240000|2024-07-24 11:07:20|7760.3|7748.3|7760.3|7748.3|7760.3|7748.3|7758.8|7746.8|0
1721819250000|2024-07-24 11:07:30|7759.7|7747.7|7759.2|7747.2|7759.7|7747.7|7759.2|7747.2|0
1721819260000|2024-07-24 11:07:40|7759.8|7747.8|7760.2|7748.2|7760.5|7748.5|7759.8|7747.8|0
1721819270000|2024-07-24 11:07:50|7759.4|7747.4|7758.8|7746.8|7759.4|7747.4|7758.8|7746.8|0
1721819290000|2024-07-24 11:08:10|7761.8|7749.8|7761.4|7749.4|7761.8|7749.8|7761.4|7749.4|0
1721819310000|2024-07-24 11:08:30|7760.8|7748.8|7760.8|7748.8|7760.8|7748.8|7760.8|7748.8|0
1721819330000|2024-07-24 11:08:50|7761|7749|7760.7|7748.7|7761|7749|7760.7|7748.7|0
1721819350000|2024-07-24 11:09:10|7760.9|7748.9|7761.2|7749.2|7761.2|7749.2|7760.9|7748.9|0
1721819360000|2024-07-24 11:09:20|7760.7|7748.7|7760.7|7748.7|7761.2|7749.2|7760.7|7748.7|0
1721819370000|2024-07-24 11:09:30|7760.9|7748.9|7761.2|7749.2|7761.2|7749.2|7760.9|7748.9|0
1721819380000|2024-07-24 11:09:40|7761|7749|7761.2|7749.2|7761.2|7749.2|7760.7|7748.7|0
1721819390000|2024-07-24 11:09:50|7762.8|7750.8|7765.2|7753.2|7765.2|7753.2|7762.8|7750.8|1
1721819400000|2024-07-24 11:10:00|7764.8|7752.8|7764.2|7752.2|7764.8|7752.8|7764.2|7752.2|0
1721819420000|2024-07-24 11:10:20|7764.4|7752.4|7764.1|7752.1|7764.4|7752.4|7764.1|7752.1|0
1721819430000|2024-07-24 11:10:30|7764.3|7752.3|7763.7|7751.7|7764.3|7752.3|7763.7|7751.7|0
1721819440000|2024-07-24 11:10:40|7763.1|7751.1|7763.1|7751.1|7763.1|7751.1|7763.1|7751.1|0
1721819450000|2024-07-24 11:10:50|7760.1|7748.1|7759.9|7747.9|7760.1|7748.1|7759.9|7747.9|0
1721819460000|2024-07-24 11:11:00|7759.6|7747.6|7759.6|7747.6|7759.6|7747.6|7759.6|7747.6|0
1721819480000|2024-07-24 11:11:20|7759.8|7747.8|7758.7|7746.7|7760|7748|7758.7|7746.7|2
1721819490000|2024-07-24 11:11:30|7757.8|7745.8|7757.8|7745.8|7757.8|7745.8|7757.8|7745.8|0
1721819500000|2024-07-24 11:11:40|7757.4|7745.4|7755.7|7743.7|7757.4|7745.4|7755.7|7743.7|5
1721819510000|2024-07-24 11:11:50|7755.4|7743.4|7750.6|7738.6|7755.4|7743.4|7750.6|7738.6|2
1721819520000|2024-07-24 11:12:00|7750.4|7738.4|7750.3|7738.3|7750.4|7738.4|7750.1|7738.1|0
1721819530000|2024-07-24 11:12:10|7750.6|7738.6|7750.6|7738.6|7750.6|7738.6|7750.6|7738.6|0
1721819540000|2024-07-24 11:12:20|7754.4|7742.4|7756.6|7744.6|7756.6|7744.6|7753.7|7741.7|2
1721819550000|2024-07-24 11:12:30|7755.6|7743.6|7754.7|7742.7|7755.6|7743.6|7754.7|7742.7|0
1721819600000|2024-07-24 11:13:20|7756.5|7744.5|7758.9|7746.9|7758.9|7746.9|7756.5|7744.5|0
1721819610000|2024-07-24 11:13:30|7761.2|7749.2|7761.2|7749.2|7761.2|7749.2|7761.2|7749.2|0
1721819630000|2024-07-24 11:13:50|7760|7748|7759.1|7747.1|7760|7748|7756.6|7744.6|0
1721819640000|2024-07-24 11:14:00|7759.4|7747.4|7752.2|7740.2|7759.4|7747.4|7752.2|7740.2|0
1721819660000|2024-07-24 11:14:20|7752.4|7740.4|7752.7|7740.7|7752.7|7740.7|7752.4|7740.4|0
1721819680000|2024-07-24 11:14:40|7754.7|7742.7|7755.8|7743.8|7756.8|7744.8|7753.5|7741.5|12
1721819690000|2024-07-24 11:14:50|7755.3|7743.3|7756.1|7744.1|7756.3|7744.3|7755|7743|0
1721819700000|2024-07-24 11:15:00|7755.8|7743.8|7763.9|7751.9|7764.3|7752.3|7755.8|7743.8|2
1721819710000|2024-07-24 11:15:10|7763.7|7751.7|7762.3|7750.3|7763.7|7751.7|7762.3|7750.3|0
1721819730000|2024-07-24 11:15:30|7762.2|7750.2|7762.2|7750.2|7762.2|7750.2|7762.2|7750.2|0
1721819750000|2024-07-24 11:15:50|7762.8|7750.8|7763.9|7751.9|7764.3|7752.3|7762.8|7750.8|0
1721819760000|2024-07-24 11:16:00|7763.7|7751.7|7764.4|7752.4|7764.6|7752.6|7763.3|7751.3|0
1721819770000|2024-07-24 11:16:10|7761.7|7749.7|7761.2|7749.2|7762.6|7750.6|7761.2|7749.2|0
1721819780000|2024-07-24 11:16:20|||||||||1
1721819800000|2024-07-24 11:16:40|7762.4|7750.4|7764.2|7752.2|7764.2|7752.2|7762.4|7750.4|0
1721819810000|2024-07-24 11:16:50|7764.8|7752.8|7765.9|7753.9|7765.9|7753.9|7764.7|7752.7|1
1721819820000|2024-07-24 11:17:00|7765.7|7753.7|7775.9|7763.9|7775.9|7763.9|7765.4|7753.4|0
1721819830000|2024-07-24 11:17:10|7776.1|7764.1|7776.1|7764.1|7776.1|7764.1|7775.9|7763.9|0
1721819860000|2024-07-24 11:17:40|7775.2|7763.2|7773.8|7761.8|7775.2|7763.2|7771.2|7759.2|1
1721819910000|2024-07-24 11:18:30|7773.1|7761.1|7772.7|7760.7|7773.1|7761.1|7772.6|7760.6|0
1721819920000|2024-07-24 11:18:40|7773.3|7761.3|7771.2|7759.2|7774.7|7762.7|7771.2|7759.2|1
1721819930000|2024-07-24 11:18:50|7771.6|7759.6|7771.1|7759.1|7772.2|7760.2|7771.1|7759.1|0
1721819940000|2024-07-24 11:19:00|7771.6|7759.6|7771.6|7759.6|7771.6|7759.6|7771.6|7759.6|0
1721819950000|2024-07-24 11:19:10|7771.3|7759.3|7771.7|7759.7|7771.7|7759.7|7771.3|7759.3|0
1721819960000|2024-07-24 11:19:20|7772.6|7760.6|7772.6|7760.6|7772.6|7760.6|7772.6|7760.6|4
1721819970000|2024-07-24 11:19:30|7772.5|7760.5|7774.2|7762.2|7774.2|7762.2|7772.5|7760.5|11
1721819980000|2024-07-24 11:19:40|7774|7762|7774|7762|7774|7762|7774|7762|0
1721820000000|2024-07-24 11:20:00|7773.4|7761.4|7772.3|7760.3|7773.4|7761.4|7772.3|7760.3|0
1721820010000|2024-07-24 11:20:10|7772|7760|7771|7759|7772|7760|7771|7759|1
1721820030000|2024-07-24 11:20:30|7772.5|7760.5|7772.5|7760.5|7772.5|7760.5|7772.5|7760.5|0
1721820040000|2024-07-24 11:20:40|7773.3|7761.3|7773.7|7761.7|7774.2|7762.2|7773.3|7761.3|0
1721820050000|2024-07-24 11:20:50|7773|7761|7773.4|7761.4|7773.4|7761.4|7772.6|7760.6|0
1721820080000|2024-07-24 11:21:20|7773.8|7761.8|7773.2|7761.2|7774.4|7762.4|7772.2|7760.2|0
1721820120000|2024-07-24 11:22:00|7770|7758|7773|7761|7773.7|7761.7|7766.2|7754.2|0
1721820130000|2024-07-24 11:22:10|7772.6|7760.6|7772.5|7760.5|7773.2|7761.2|7772|7760|0
1721820140000|2024-07-24 11:22:20|7766.8|7754.8|7758.4|7746.4|7766.8|7754.8|7758.4|7746.4|4
1721820150000|2024-07-24 11:22:30|7758.1|7746.1|7768.1|7756.1|7769.8|7757.8|7758.1|7746.1|3
1721820160000|2024-07-24 11:22:40|7770.8|7758.8|7772.6|7760.6|7772.9|7760.9|7768.9|7756.9|5
1721820180000|2024-07-24 11:23:00|7772.5|7760.5|7770|7758|7772.5|7760.5|7770|7758|0
1721820190000|2024-07-24 11:23:10|7770.2|7758.2|7772.7|7760.7|7772.7|7760.7|7768.6|7756.6|0
1721820230000|2024-07-24 11:23:50|7771.7|7759.7|7770.5|7758.5|7771.7|7759.7|7770.5|7758.5|0
1721820240000|2024-07-24 11:24:00|7768.6|7756.6|7768.6|7756.6|7768.6|7756.6|7768.6|7756.6|0
1721820250000|2024-07-24 11:24:10|7770|7758|7772.1|7760.1|7772.1|7760.1|7770|7758|0
1721820270000|2024-07-24 11:24:30|7771.5|7759.5|7771.5|7759.5|7771.5|7759.5|7771.5|7759.5|0
1721820280000|2024-07-24 11:24:40|7772.1|7760.1|7772.1|7760.1|7772.1|7760.1|7772.1|7760.1|0
1721820290000|2024-07-24 11:24:50|7770.7|7758.7|7770.6|7758.6|7772.1|7760.1|7769.2|7757.2|0
1721820300000|2024-07-24 11:25:00|7769.8|7757.8|7768.6|7756.6|7769.8|7757.8|7768.6|7756.6|0
1721820320000|2024-07-24 11:25:20|7763.7|7751.7|7763.2|7751.2|7763.7|7751.7|7762.8|7750.8|1
1721820330000|2024-07-24 11:25:30|7761.9|7749.9|7757|7745|7761.9|7749.9|7757|7745|0
1721820340000|2024-07-24 11:25:40|7757.8|7745.8|7757.5|7745.5|7757.8|7745.8|7757.5|7745.5|0
1721820370000|2024-07-24 11:26:10|||||||||2
1721820430000|2024-07-24 11:27:10|7762.1|7750.1|7761.5|7749.5|7762.1|7750.1|7761.5|7749.5|0
1721820450000|2024-07-24 11:27:30|7764.1|7752.1|7766|7754|7768.2|7756.2|7764.1|7752.1|0
1721820480000|2024-07-24 11:28:00|7767.8|7755.8|7769.8|7757.8|7769.8|7757.8|7767.8|7755.8|0
1721820490000|2024-07-24 11:28:10|7770.2|7758.2|7770.8|7758.8|7770.8|7758.8|7770.2|7758.2|0
1721820510000|2024-07-24 11:28:30|7771.2|7759.2|7771.8|7759.8|7771.8|7759.8|7771.2|7759.2|0
1721820520000|2024-07-24 11:28:40|7771.4|7759.4|7770.8|7758.8|7771.4|7759.4|7770.8|7758.8|0
1721820530000|2024-07-24 11:28:50|7768.3|7760.3|7768.8|7756.8|7768.8|7760.3|7768.3|7756.5|3
1721820540000|2024-07-24 11:29:00|7770|7758|7771.8|7759.8|7771.8|7759.8|7770|7758|0
1721820550000|2024-07-24 11:29:10|7770.6|7762.6|7774.8|7762.8|7776.2|7764.2|7770.6|7762.4|0
1721820560000|2024-07-24 11:29:20|7772.4|7764.4|7772.4|7764.4|7772.4|7764.4|7772.4|7764.4|0
1721820570000|2024-07-24 11:29:30|7771.8|7763.8|7775.3|7763.3|7775.4|7763.8|7771.8|7762.2|0
1721820580000|2024-07-24 11:29:40|7772.9|7764.9|7771.8|7763.8|7772.9|7764.9|7771.8|7763.8|0
1721820590000|2024-07-24 11:29:50|7776.7|7764.7|7764.8|7752.8|7776.7|7764.7|7759.3|7747.3|4
1721820600000|2024-07-24 11:30:00|7763.6|7751.6|7762.9|7750.9|7763.6|7751.6|7762.2|7750.2|6
1721820660000|2024-07-24 11:31:00|7763.1|7751.1|7763.1|7751.1|7763.1|7751.1|7763.1|7751.1|0
1721820690000|2024-07-24 11:31:30|7764.2|7752.2|7768.6|7756.6|7768.6|7756.6|7764.2|7752.2|0
1721820700000|2024-07-24 11:31:40|7767.4|7755.4|7766.2|7754.2|7767.4|7755.4|7766.2|7754.2|0
1721820720000|2024-07-24 11:32:00|7766.1|7754.1|7766.1|7754.1|7766.1|7754.1|7766.1|7754.1|0
1721820780000|2024-07-24 11:33:00|7766.6|7754.6|7766.6|7754.6|7766.6|7754.6|7766.6|7754.6|0
1721820810000|2024-07-24 11:33:30|7765.6|7753.6|7763.5|7751.5|7765.6|7753.6|7763.5|7751.5|0
1721820820000|2024-07-24 11:33:40|7762.6|7750.6|7762.6|7750.6|7762.6|7750.6|7762.6|7750.6|0
1721820840000|2024-07-24 11:34:00|7761.6|7749.6|7754.9|7742.9|7761.6|7749.6|7754.9|7742.9|0
1721820850000|2024-07-24 11:34:10|7754.3|7742.3|7754.3|7742.3|7754.3|7742.3|7754.3|7742.3|0
1721820860000|2024-07-24 11:34:20|7754.9|7742.9|7757.3|7745.3|7757.3|7745.3|7754.9|7742.9|0
1721820880000|2024-07-24 11:34:40|7759.7|7747.7|7762.5|7750.5|7762.5|7750.5|7759.7|7747.7|0
1721820890000|2024-07-24 11:34:50|7761.5|7749.5|7761.3|7749.3|7761.5|7749.5|7761.3|7749.3|0
1721820910000|2024-07-24 11:35:10|7760.3|7748.3|7758.1|7746.1|7760.3|7748.3|7758.1|7746.1|0
1721820920000|2024-07-24 11:35:20|7758.3|7746.3|7761.2|7749.2|7761.2|7749.2|7758.3|7746.3|0
1721820980000|2024-07-24 11:36:20|7762.8|7750.8|7766.3|7754.3|7766.3|7754.3|7762.8|7750.8|0
1721820990000|2024-07-24 11:36:30|7765.7|7753.7|7767.6|7755.6|7767.6|7755.6|7765.7|7753.7|0
1721821000000|2024-07-24 11:36:40|7767|7755|7765.4|7753.4|7767|7755|7765.4|7753.4|0
1721821010000|2024-07-24 11:36:50|7772|7760|7769.3|7757.3|7772|7760|7769.3|7757.3|0
1721821020000|2024-07-24 11:37:00|7769.7|7757.7|7769.6|7757.6|7769.7|7757.7|7769.6|7757.6|0
1721821030000|2024-07-24 11:37:10|7769|7757|7769|7757|7769|7757|7769|7757|0
1721821040000|2024-07-24 11:37:20|7768.3|7756.3|7768.3|7756.3|7768.3|7756.3|7768.3|7756.3|0
1721821060000|2024-07-24 11:37:40|7761.8|7749.8|7761.8|7749.8|7761.8|7749.8|7761.8|7749.8|1
1721821080000|2024-07-24 11:38:00|7762.2|7750.2|7762.2|7750.2|7762.2|7750.2|7762.2|7750.2|0
1721821090000|2024-07-24 11:38:10|7762.5|7750.5|7762.5|7750.5|7762.5|7750.5|7762.5|7750.5|0
1721821110000|2024-07-24 11:38:30|7760.1|7748.1|7757|7745|7760.1|7748.1|7757|7745|0
1721821120000|2024-07-24 11:38:40|7754.5|7742.5|7754|7742|7754.5|7742.5|7754|7742|0
1721821200000|2024-07-24 11:40:00|7757.8|7745.8|7757.8|7745.8|7757.8|7745.8|7757.8|7745.8|0
1721821210000|2024-07-24 11:40:10|7757.1|7745.1|7755.3|7743.3|7757.1|7745.1|7755.3|7743.3|0
1721821220000|2024-07-24 11:40:20|7756.2|7744.2|7757.4|7745.4|7757.4|7745.4|7756.2|7744.2|0
1721821290000|2024-07-24 11:41:30|7753.7|7741.7|7754.4|7742.4|7756.7|7744.7|7753.7|7741.7|0
1721821300000|2024-07-24 11:41:40|7752.5|7740.5|7751.2|7739.2|7752.5|7740.5|7751.2|7739.2|0
1721821320000|2024-07-24 11:42:00|7750.9|7738.9|7750.9|7738.9|7750.9|7738.9|7750.9|7738.9|0
1721821330000|2024-07-24 11:42:10|7755|7743|7753.5|7741.5|7755|7743|7753.5|7741.5|0
1721821350000|2024-07-24 11:42:30|7753.3|7741.3|7752.9|7740.9|7753.3|7741.3|7752.4|7740.4|0
1721821380000|2024-07-24 11:43:00|7756|7744|7756|7744|7756|7744|7756|7744|0
1721821440000|2024-07-24 11:44:00|7754|7742|7756.5|7744.5|7758|7746|7754|7742|0
1721821460000|2024-07-24 11:44:20|7756.7|7744.7|7755.4|7743.4|7758.1|7746.1|7755.4|7743.4|0
1721821470000|2024-07-24 11:44:30|7755.9|7743.9|7754.9|7742.9|7755.9|7743.9|7752.5|7740.5|0
1721821480000|2024-07-24 11:44:40|7754.2|7742.2|7753.1|7741.1|7754.2|7742.2|7752.7|7740.7|0
1721821490000|2024-07-24 11:44:50|7753.5|7741.5|7752.4|7740.4|7753.5|7741.5|7752.4|7740.4|0
1721821500000|2024-07-24 11:45:00|7754.7|7742.7|7756.3|7744.3|7757.3|7745.3|7754.7|7742.7|2
1721821510000|2024-07-24 11:45:10|7755.7|7743.7|7756.2|7744.2|7756.2|7744.2|7755.7|7743.7|0
1721821590000|2024-07-24 11:46:30|7757|7745|7758.2|7746.2|7758.2|7746.2|7757|7745|0
1721821600000|2024-07-24 11:46:40|7757.8|7745.8|7757.2|7745.2|7757.8|7745.8|7757.2|7745.2|0
1721821620000|2024-07-24 11:47:00|7757.6|7745.6|7758.2|7746.2|7758.2|7746.2|7757.6|7745.6|0
1721821630000|2024-07-24 11:47:10|7758|7746|7758|7746|7758|7746|7758|7746|0
1721821680000|2024-07-24 11:48:00|7758.4|7746.4|7758.4|7746.4|7758.4|7746.4|7758.4|7746.4|0
1721821750000|2024-07-24 11:49:10|7758.3|7746.3|7758.3|7746.3|7758.3|7746.3|7758.3|7746.3|0
1721821800000|2024-07-24 11:50:00|7758.9|7746.9|7758|7746|7758.9|7746.9|7758|7746|0
1721821810000|2024-07-24 11:50:10|7757.7|7745.7|7757.7|7745.7|7757.7|7745.7|7757.7|7745.7|0
1721821820000|2024-07-24 11:50:20|7764.4|7752.4|7763.2|7751.2|7764.4|7752.4|7763.2|7751.2|1
1721821850000|2024-07-24 11:50:50|7763.8|7751.8|7764.1|7752.1|7764.8|7752.8|7763.8|7751.8|0
1721821860000|2024-07-24 11:51:00|7764.7|7752.7|7764.8|7752.8|7766.3|7754.3|7763|7751|0
1721821870000|2024-07-24 11:51:10|7764.6|7752.6|7765|7753|7765|7753|7764.5|7752.5|0
1721821890000|2024-07-24 11:51:30|7764.7|7752.7|7763.2|7751.2|7764.9|7752.9|7762.4|7750.4|1
1721821900000|2024-07-24 11:51:40|7763.3|7751.3|7764.6|7752.6|7764.6|7752.6|7763.3|7751.3|0
1721821930000|2024-07-24 11:52:10|7763.4|7751.4|7763.4|7751.4|7763.4|7751.4|7763.4|7751.4|2
1721821940000|2024-07-24 11:52:20|7763.3|7751.3|7764.3|7752.3|7764.3|7752.3|7763.3|7751.3|2
1721821950000|2024-07-24 11:52:30|7765.2|7753.2|7765.2|7753.2|7765.2|7753.2|7765.2|7753.2|0
1721822060000|2024-07-24 11:54:20|7758.3|7746.3|7758.7|7746.7|7759.1|7747.1|7757.3|7745.3|1
1721822070000|2024-07-24 11:54:30|7759.3|7747.3|7759.3|7747.3|7759.3|7747.3|7759.3|7747.3|0
1721822130000|2024-07-24 11:55:30|7757.4|7745.4|7756.1|7744.1|7757.4|7745.4|7756.1|7744.1|0
1721822140000|2024-07-24 11:55:40|7757.6|7745.6|7766.2|7754.2|7766.2|7754.2|7757.6|7745.6|1
1721822160000|2024-07-24 11:56:00|7765.9|7753.9|7761.3|7749.3|7765.9|7753.9|7761.3|7749.3|0
1721822170000|2024-07-24 11:56:10|7759.8|7747.8|7745.3|7733.3|7759.8|7747.8|7740.7|7728.7|4
1721822180000|2024-07-24 11:56:20|7744.5|7732.5|7741.8|7729.8|7746|7734|7741|7729|0
1721822190000|2024-07-24 11:56:30|7741.6|7729.6|7741.5|7729.5|7744.5|7732.5|7738.7|7726.7|0
1721822200000|2024-07-24 11:56:40|7741.3|7729.3|7739.5|7727.5|7741.3|7729.3|7739.3|7727.3|0
1721822210000|2024-07-24 11:56:50|7739.3|7727.3|7738.8|7726.8|7739.3|7727.3|7738.8|7726.8|0
1721822220000|2024-07-24 11:57:00|7748.2|7736.2|7745.2|7733.2|7751|7739|7744.7|7732.7|5
1721822230000|2024-07-24 11:57:10|7746.1|7734.1|7746.1|7734.1|7746.1|7734.1|7746.1|7734.1|0
1721822250000|2024-07-24 11:57:30|7746.5|7734.5|7741.8|7729.8|7749.3|7737.3|7741.6|7729.6|0
1721822260000|2024-07-24 11:57:40|7742|7730|7734.8|7722.8|7742.4|7730.4|7734.8|7722.8|2
1721822270000|2024-07-24 11:57:50|7733.7|7721.7|7732.4|7720.4|7734.4|7722.4|7732.4|7720.4|0
1721822290000|2024-07-24 11:58:10|7733.3|7721.3|7738.8|7726.8|7738.8|7726.8|7733.3|7721.3|2
1721822300000|2024-07-24 11:58:20|7738.1|7726.1|7735.8|7723.8|7738.1|7726.1|7735.8|7723.8|0
1721822320000|2024-07-24 11:58:40|7736.4|7724.4|7734.1|7722.1|7736.4|7724.4|7734.1|7722.1|0
1721822330000|2024-07-24 11:58:50|7735.2|7723.2|7730.2|7718.2|7736.4|7724.4|7729.7|7717.7|2
1721822350000|2024-07-24 11:59:10|7730|7718|7729.9|7717.9|7730|7718|7729.9|7717.9|1
1721822360000|2024-07-24 11:59:20|7730.2|7718.2|7730.5|7718.5|7730.5|7718.5|7730.2|7718.2|4
1721822370000|2024-07-24 11:59:30|7730.2|7718.2|7730.2|7718.2|7730.2|7718.2|7730.2|7718.2|0
1721822390000|2024-07-24 11:59:50|7727.3|7715.3|7728.7|7716.7|7728.7|7716.7|7727.3|7715.3|3
1721822400000|2024-07-24 12:00:00|7730.5|7718.5|7722.5|7716.5|7731.4|7719.4|7722.5|7715.4|12
1721822410000|2024-07-24 12:00:10|7725.2|7717.2|7731.3|7719.3|7731.3|7719.3|7725.2|7717.2|6
1721822420000|2024-07-24 12:00:20|7731.7|7719.7|7729.8|7717.8|7731.7|7721.2|7725.2|7716.5|4
1721822430000|2024-07-24 12:00:30|7729.6|7717.6|7722.2|7710.2|7729.6|7717.6|7722.2|7710.2|9
1721822440000|2024-07-24 12:00:40|7721.6|7709.6|7721.6|7709.6|7721.6|7709.6|7721.6|7709.6|0
1721822450000|2024-07-24 12:00:50|7721.2|7709.2|7720.9|7708.9|7721.4|7709.4|7720.5|7708.5|7
1721822460000|2024-07-24 12:01:00|7721.4|7709.4|7720.4|7708.4|7721.4|7709.4|7720.2|7708.2|0
1721822470000|2024-07-24 12:01:10|7721.6|7709.6|7721.6|7709.6|7721.6|7709.6|7721.6|7709.6|0
1721822480000|2024-07-24 12:01:20|7721.8|7709.8|7721.3|7715.3|7723.3|7715.3|7720.8|7708.8|10
1721822490000|2024-07-24 12:01:30|7720.8|7714.8|7744.3|7736.3|7745.6|7736.3|7720.8|7714.8|10
1721822510000|2024-07-24 12:01:50|7743.8|7735.8|7743.8|7737.8|7744.1|7738|7742.9|7735.5|2
1721822520000|2024-07-24 12:02:00|7743.5|7737.5|7747.5|7735.5|7750.9|7738.9|7743.5|7734.9|5
1721822550000|2024-07-24 12:02:30|7748.1|7736.1|7746.9|7738.9|7748.1|7739.2|7746.9|7736.1|0
1721822560000|2024-07-24 12:02:40|7747.5|7739.5|7747.5|7739.5|7747.5|7739.5|7747.5|7739.5|0
1721822600000|2024-07-24 12:03:20|7745.6|7739.6|7743.8|7737.8|7745.6|7739.6|7743.8|7737.5|7
1721822610000|2024-07-24 12:03:30|7744.3|7736.3|7740.7|7732.7|7744.3|7736.3|7738.7|7730.5|4
1721822620000|2024-07-24 12:03:40|7743.3|7731.3|7749.8|7737.8|7749.8|7737.8|7742|7731.3|1
1721822630000|2024-07-24 12:03:50|7745.7|7737.7|7746.5|7738.5|7748.3|7738.5|7745.7|7736.3|0
1721822640000|2024-07-24 12:04:00|7746.2|7738.2|7754.9|7742.9|7756.2|7744.2|7746.2|7738.2|2
1721822650000|2024-07-24 12:04:10|7755.7|7743.7|7754.4|7746.4|7756.8|7746.7|7752.8|7743|6
1721822660000|2024-07-24 12:04:20|7753.8|7745.8|7758.3|7746.3|7758.7|7746.7|7753.8|7745.8|1
1721822670000|2024-07-24 12:04:30|7764.8|7752.8|7763.7|7755.7|7765.7|7756.2|7761.9|7749.9|2
1721822680000|2024-07-24 12:04:40|7763.8|7755.8|7763.5|7755.5|7763.8|7756.6|7760.4|7754.4|1
1721822690000|2024-07-24 12:04:50|7764.8|7752.8|7762.3|7754.3|7764.8|7754.4|7761.5|7752.8|6
1721822700000|2024-07-24 12:05:00|7762.2|7754.2|7762.2|7754.2|7762.2|7754.2|7762.2|7754.2|1
1721822710000|2024-07-24 12:05:10|7759|7753|7759.6|7753.6|7760.2|7754.2|7759|7753|9
1721822720000|2024-07-24 12:05:20|7760.1|7748.1|7759.1|7751.1|7760.1|7751.1|7759.1|7748.1|1
1721822740000|2024-07-24 12:05:40|7755.8|7743.8|7754|7742|7755.8|7743.8|7747.7|7735.7|3
1721822750000|2024-07-24 12:05:50|7753.8|7741.8|7754.2|7742.2|7754.5|7742.5|7753.8|7741.8|0
1721822760000|2024-07-24 12:06:00|7753.8|7741.8|7754.2|7742.2|7754.2|7742.2|7753.8|7741.8|0
1721822780000|2024-07-24 12:06:20|7752.4|7744.4|7752.4|7744.4|7752.4|7744.4|7752.4|7744.4|0
1721822790000|2024-07-24 12:06:30|7752.2|7744.2|7751.9|7743.9|7752.2|7744.2|7751.9|7743.9|0
1721822820000|2024-07-24 12:07:00|7753.8|7741.8|7754|7742|7754|7742|7753.6|7741.6|2
1721822830000|2024-07-24 12:07:10|7753.4|7741.4|7753.4|7741.4|7753.4|7741.4|7753.4|7741.4|0
1721822880000|2024-07-24 12:08:00|7751.1|7739.1|7746.9|7734.9|7751.1|7739.1|7746.1|7734.1|6
1721822890000|2024-07-24 12:08:10|7745.6|7733.6|7745.6|7733.6|7745.6|7733.6|7745.6|7733.6|1
1721822920000|2024-07-24 12:08:40|7745.8|7733.8|7745.8|7733.8|7745.8|7733.8|7745.8|7733.8|0
1721822940000|2024-07-24 12:09:00|7745.3|7733.3|7743.2|7731.2|7745.3|7733.3|7740.1|7731.2|8
1721822950000|2024-07-24 12:09:10|7744.8|7732.8|7743.8|7731.8|7745.5|7733.5|7739.3|7729.5|3
1721822970000|2024-07-24 12:09:30|7743.6|7731.6|7743.6|7731.6|7743.6|7731.6|7743.6|7731.6|3
1721823000000|2024-07-24 12:10:00|7738.5|7726.5|7739.7|7731.7|7743.2|7731.7|7738.5|7726.5|5
1721823010000|2024-07-24 12:10:10|7743.8|7731.8|7745.4|7733.4|7745.4|7733.4|7743.4|7731.4|3
1721823020000|2024-07-24 12:10:20|7746.8|7734.8|7750.6|7738.6|7750.6|7738.6|7746.8|7734.8|1
1721823030000|2024-07-24 12:10:30|7749.4|7737.4|7755.3|7743.3|7755.3|7743.3|7746.8|7734.8|1
1721823040000|2024-07-24 12:10:40|7754.5|7742.5|7753.2|7741.2|7754.5|7742.5|7753.2|7741.2|0
1721823050000|2024-07-24 12:10:50|7752.6|7740.6|7749.3|7737.3|7752.6|7740.6|7748.8|7736.8|1
1721823060000|2024-07-24 12:11:00|7750.8|7738.8|7748.5|7736.5|7750.8|7738.8|7746.4|7734.4|1
1721823070000|2024-07-24 12:11:10|7748.8|7736.8|7748.8|7736.8|7748.8|7736.8|7748.8|7736.8|0
1721823080000|2024-07-24 12:11:20|7743.8|7731.8|7744.4|7732.4|7745.9|7733.9|7743.8|7731.8|1
1721823090000|2024-07-24 12:11:30|7744.1|7732.1|7742.3|7730.3|7744.1|7732.1|7742.3|7730.3|0
1721823100000|2024-07-24 12:11:40|7738.8|7730.8|7745.6|7733.6|7745.6|7733.6|7738.8|7729.4|1
1721823110000|2024-07-24 12:11:50|7744.2|7732.2|7745.6|7733.6|7745.6|7733.6|7744.2|7732.2|0
1721823120000|2024-07-24 12:12:00|7742.2|7734.2|7738.6|7730.6|7743|7734.2|7738.6|7729.6|2
1721823130000|2024-07-24 12:12:10|7741.8|7729.8|7741.8|7729.8|7741.8|7729.8|7741.8|7729.8|1
1721823180000|2024-07-24 12:13:00|7735.9|7723.9|7741|7729|7742.9|7731.1|7735.9|7723.9|2
1721823190000|2024-07-24 12:13:10|7742|7730|7742.1|7730.1|7742.4|7730.4|7742|7730|0
1721823200000|2024-07-24 12:13:20|7739.9|7731.9|7740.8|7732.8|7742.8|7732.8|7739.7|7729|0
1721823210000|2024-07-24 12:13:30|7738.5|7730.5|7738.5|7730.5|7738.5|7731.9|7737.9|7730.5|8
1721823220000|2024-07-24 12:13:40|7738|7730|7742.5|7730.5|7742.5|7730.5|7738|7730|3
1721823230000|2024-07-24 12:13:50|7742.3|7730.3|7741|7729|7742.5|7730.5|7741|7729|0
1721823240000|2024-07-24 12:14:00|7740.2|7728.2|7732.1|7726.1|7740.5|7728.7|7730.7|7719.7|49
1721823250000|2024-07-24 12:14:10|7728.8|7720.8|7710.4|7702.4|7728.8|7721.4|7704.6|7692.6|13
1721823260000|2024-07-24 12:14:20|7710.2|7704.2|7706.9|7694.9|7710.2|7704.2|7704.6|7692.6|7
1721823270000|2024-07-24 12:14:30|7706.6|7694.6|7710.2|7698.2|7710.2|7698.2|7706.6|7694.6|1
1721823280000|2024-07-24 12:14:40|7709.4|7697.4|7705|7697|7709.4|7697.4|7703.7|7694.9|2
1721823290000|2024-07-24 12:14:50|7704|7696|7704.3|7692.3|7704.7|7696|7702.3|7692.3|2
1721823300000|2024-07-24 12:15:00|7705.5|7693.5|7703.3|7695.3|7705.5|7695.3|7697.3|7687.8|10
1721823310000|2024-07-24 12:15:10|7705.3|7693.3|7707|7695|7709|7700.3|7703.5|7691.5|5
1721823320000|2024-07-24 12:15:20|7707.6|7695.6|7706.7|7694.7|7709.2|7697.2|7705.7|7693.7|1
1721823330000|2024-07-24 12:15:30|7706.4|7694.4|7706.7|7694.7|7707.2|7695.2|7706.4|7694.4|0
1721823340000|2024-07-24 12:15:40|7706.8|7694.8|7706.8|7694.8|7707.2|7697.1|7704.7|7692.7|0
1721823350000|2024-07-24 12:15:50|7704.6|7696.6|7705.1|7693.1|7706.4|7696.6|7704.6|7693.1|0
1721823360000|2024-07-24 12:16:00|7706.1|7694.1|7705.4|7697.4|7706.4|7697.9|7705.2|7694.1|0
1721823370000|2024-07-24 12:16:10|7705.2|7697.2|7705.8|7697.8|7705.8|7699.2|7705.2|7697.2|0
1721823380000|2024-07-24 12:16:20|7707.9|7695.9|7705.6|7697.6|7707.9|7697.6|7705.6|7695.9|3
1721823390000|2024-07-24 12:16:30|7704.9|7696.9|7704.1|7698.1|7704.9|7698.1|7704.1|7696.9|0
1721823400000|2024-07-24 12:16:40|7703.8|7697.8|7703.8|7697.8|7703.8|7697.8|7703.8|7697.8|0
1721823420000|2024-07-24 12:17:00|7703.6|7691.6|7704.6|7692.6|7705.6|7693.6|7702.6|7690.6|14
1721823430000|2024-07-24 12:17:10|7705.3|7693.3|7704.6|7692.6|7705.8|7696.4|7703.8|7692.6|0
1721823440000|2024-07-24 12:17:20|7705.1|7693.1|7689.9|7681.9|7705.1|7693.1|7689.9|7679.9|8
1721823450000|2024-07-24 12:17:30|7689|7681|7681.7|7673.7|7695.4|7683.7|7680|7668|25
1721823460000|2024-07-24 12:17:40|7681.4|7673.4|7682.5|7674.5|7687.4|7679.4|7679.3|7671.5|14
1721823470000|2024-07-24 12:17:50|7687.1|7679.1|7688.1|7680.1|7691.8|7681.3|7686.2|7675.6|5
1721823480000|2024-07-24 12:18:00|7688.7|7680.7|7692.1|7680.1|7694|7682|7682.9|7674.9|4
1721823490000|2024-07-24 12:18:10|7694.2|7682.2|7699.7|7687.7|7709.3|7699.8|7692.7|7680.7|11
1721823500000|2024-07-24 12:18:20|7698.7|7686.7|7702.8|7690.8|7704.3|7692.3|7691.7|7681.9|7
1721823510000|2024-07-24 12:18:30|7701.8|7689.8|7705.3|7693.3|7706|7694|7701.8|7689.8|0
1721823520000|2024-07-24 12:18:40|7702.2|7690.2|7701.6|7689.6|7704.5|7692.5|7701.3|7689.3|0
1721823530000|2024-07-24 12:18:50|7700.3|7688.3|7695.9|7683.9|7701.6|7690.7|7695.9|7683.9|4
1721823540000|2024-07-24 12:19:00|7696.1|7684.1|7694.1|7682.1|7697|7685.5|7693.5|7681.7|0
1721823550000|2024-07-24 12:19:10|7693.3|7681.3|7693.5|7687.5|7695.7|7687.5|7693|7681|1
1721823560000|2024-07-24 12:19:20|7694.3|7686.3|7694.7|7682.7|7701.3|7689.3|7693.8|7682.7|1
1721823570000|2024-07-24 12:19:30|7697.7|7685.7|7694.2|7682.2|7697.7|7687.1|7694.2|7682.2|0
1721823580000|2024-07-24 12:19:40|7694.7|7682.7|7692.4|7680.4|7694.9|7682.9|7692.2|7680.2|0
1721823590000|2024-07-24 12:19:50|7692.6|7680.6|7692.2|7680.2|7692.6|7680.6|7691.4|7679.4|0
1721823600000|2024-07-24 12:20:00|7692.6|7680.6|7695.7|7683.7|7695.7|7683.7|7692.6|7680.6|0
1721823610000|2024-07-24 12:20:10|7695|7683|7704.2|7692.2|7707.1|7695.1|7693.3|7682.7|6
1721823620000|2024-07-24 12:20:20|7705.1|7693.1|7702.3|7694.3|7706.5|7694.5|7700.2|7690|1
1721823630000|2024-07-24 12:20:30|7702.6|7694.6|7700.4|7692.4|7705.2|7695.6|7698.7|7688|10
1721823640000|2024-07-24 12:20:40|7699.8|7691.8|7701.3|7695.3|7702.6|7695.3|7699.5|7689|0
1721823650000|2024-07-24 12:20:50|7709.8|7697.8|7701.1|7695.1|7709.8|7699.1|7701.1|7692.3|2
1721823660000|2024-07-24 12:21:00|7700.2|7694.2|7703.1|7691.1|7706.9|7694.9|7700.2|7691.1|5
1721823690000|2024-07-24 12:21:30|7702.7|7690.7|7702.7|7690.7|7702.7|7690.7|7702.7|7690.7|0
1721823710000|2024-07-24 12:21:50|7700.5|7692.5|7696.6|7684.6|7701.3|7692.5|7696.6|7684.6|3
1721823720000|2024-07-24 12:22:00|7696.8|7684.8|7694.2|7682.2|7697.1|7689.8|7690.3|7678.3|2
1721823730000|2024-07-24 12:22:10|7694.1|7682.1|7691.9|7679.9|7694.1|7682.1|7690.3|7678.3|0
1721823740000|2024-07-24 12:22:20|7692.7|7680.7|7700.3|7688.3|7700.6|7688.6|7692.7|7680.7|2
1721823750000|2024-07-24 12:22:30|7700.5|7688.5|7699.4|7687.4|7700.5|7688.5|7699.2|7687.2|0
1721823760000|2024-07-24 12:22:40|7699.2|7687.2|7700.2|7688.2|7700.5|7688.5|7699.2|7687.2|0
1721823770000|2024-07-24 12:22:50|7701|7689|7700.9|7688.9|7701.9|7689.9|7700.7|7688.7|0
1721823780000|2024-07-24 12:23:00|7701.2|7689.2|7700|7688|7701.4|7692.1|7699.6|7688|0
1721823790000|2024-07-24 12:23:10|7699.8|7687.8|7698.9|7690.9|7700.1|7691.1|7698.9|7687.8|0
1721823800000|2024-07-24 12:23:20|7700.5|7688.5|7700.5|7688.5|7700.5|7688.5|7700.5|7688.5|0
1721823810000|2024-07-24 12:23:30|7699.9|7687.9|7700.5|7688.5|7700.5|7690.9|7698.9|7687.9|0
1721823820000|2024-07-24 12:23:40|7698.3|7690.3|7699.4|7687.4|7700.5|7690.3|7698.3|7687.4|0
1721823850000|2024-07-24 12:24:10|7700|7688|7702.2|7690.2|7702.7|7690.7|7697.3|7685.3|5
1721823870000|2024-07-24 12:24:30|7708.8|7696.8|7704.1|7692.1|7710|7698|7700.3|7688.3|1
1721823880000|2024-07-24 12:24:40|7702.5|7690.5|7699.6|7687.6|7705.1|7693.1|7699.2|7687.2|0
1721823890000|2024-07-24 12:24:50|7700.8|7688.8|7699.6|7687.6|7701|7689|7699.6|7687.6|0
1721823900000|2024-07-24 12:25:00|7699.2|7687.2|7698.9|7686.9|7699.2|7687.2|7696.6|7684.6|0
1721823910000|2024-07-24 12:25:10|7699|7687|7696.2|7684.2|7699|7687|7696|7684|0
1721823920000|2024-07-24 12:25:20|7699.3|7687.3|7699.1|7687.1|7699.3|7689.5|7697.5|7687.1|0
1721823940000|2024-07-24 12:25:40|7695.9|7683.9|7694.5|7682.5|7695.9|7683.9|7694.5|7682.5|1
1721823950000|2024-07-24 12:25:50|7694.2|7682.2|7694.7|7682.7|7694.7|7685.1|7692.5|7681.7|0
1721823960000|2024-07-24 12:26:00|7694.1|7682.1|7693.3|7685.3|7694.2|7685.3|7693.3|7681.9|0
1721823970000|2024-07-24 12:26:10|7699.2|7687.2|7692.7|7680.7|7699.2|7687.2|7692.7|7680.7|2
1721823980000|2024-07-24 12:26:20|7693.5|7681.5|7696|7684|7696.2|7684.2|7693.5|7681.5|0
1721823990000|2024-07-24 12:26:30|7695.7|7683.7|7700.4|7688.4|7700.7|7691|7695.7|7683.7|0
1721824000000|2024-07-24 12:26:40|7700.6|7688.6|7694.9|7682.9|7700.9|7688.9|7694.9|7682.9|1
1721824010000|2024-07-24 12:26:50|7691.8|7679.8|7689|7677|7691.8|7679.8|7689|7677|1
1721824020000|2024-07-24 12:27:00|7689.3|7677.3|7690.5|7678.5|7690.5|7678.5|7687.3|7675.3|2
1721824030000|2024-07-24 12:27:10|7690|7678|7690.5|7678.5|7691.9|7679.9|7689.3|7677.3|0
1721824040000|2024-07-24 12:27:20|7690.7|7678.7|7693.7|7681.7|7693.7|7681.7|7690.5|7678.5|0
1721824050000|2024-07-24 12:27:30|7692.4|7680.4|7691.5|7679.5|7693.5|7681.5|7690.8|7678.8|0
1721824060000|2024-07-24 12:27:40|7691.2|7679.2|7698.3|7686.3|7698.3|7686.3|7691.2|7679.2|6
1721824070000|2024-07-24 12:27:50|7697.7|7685.7|7695.6|7683.6|7697.7|7685.7|7695.6|7683.6|1
1721824080000|2024-07-24 12:28:00|7695.3|7683.3|7691.7|7679.7|7695.3|7683.3|7691.4|7679.4|1
1721824090000|2024-07-24 12:28:10|7691.4|7679.4|7691.2|7679.2|7693.9|7681.9|7691.2|7679.2|1
1721824100000|2024-07-24 12:28:20|7691.8|7679.8|7693.9|7681.9|7693.9|7681.9|7691.2|7679.2|0
1721824110000|2024-07-24 12:28:30|7693.7|7681.7|7693.2|7681.2|7694.1|7682.1|7690.1|7678.1|0
1721824120000|2024-07-24 12:28:40|7693.4|7681.4|7695.7|7683.7|7695.9|7683.9|7693.2|7681.2|0
1721824130000|2024-07-24 12:28:50|7696.1|7684.1|7698.9|7686.9|7698.9|7686.9|7696.1|7684.1|0
1721824140000|2024-07-24 12:29:00|7696.7|7684.7|7695.7|7683.7|7696.7|7684.7|7694.5|7682.5|0
1721824150000|2024-07-24 12:29:10|7696.5|7684.5|7698.6|7686.6|7698.6|7686.6|7696.5|7684.5|0
1721824160000|2024-07-24 12:29:20|7698.2|7686.2|7696.3|7684.3|7698.2|7686.2|7696.3|7684.3|0
1721824170000|2024-07-24 12:29:30|7695.7|7683.7|7692.4|7680.4|7695.7|7683.7|7692.4|7680.4|0
1721824190000|2024-07-24 12:29:50|7692.2|7680.2|7693.4|7681.4|7693.4|7681.4|7692.2|7680.2|0
1721824200000|2024-07-24 12:30:00|7695.2|7683.2|7697.8|7685.8|7699.7|7687.7|7695|7683|8
1721824210000|2024-07-24 12:30:10|7697.3|7685.3|7697|7685|7697.5|7685.5|7697|7685|0
1721824220000|2024-07-24 12:30:20|7697.5|7685.5|7695.5|7683.5|7697.5|7685.5|7694.8|7682.8|0
1721824230000|2024-07-24 12:30:30|7692.7|7680.7|7685.7|7679.7|7692.8|7680.8|7685.1|7677|7
1721824240000|2024-07-24 12:30:40|7685.1|7679.1|7690.9|7678.9|7694.5|7683.7|7685.1|7678.7|17
1721824250000|2024-07-24 12:30:50|7691.1|7679.1|7689.9|7677.9|7691.3|7680.1|7688.1|7677.8|0
1721824260000|2024-07-24 12:31:00|7688.3|7680.3|7688.1|7680.1|7688.3|7680.3|7687.6|7679.6|1
1721824280000|2024-07-24 12:31:20|7688.3|7680.3|7689.7|7677.7|7689.9|7680.3|7688.1|7676.7|0
1721824290000|2024-07-24 12:31:30|7687.3|7679.3|7685.3|7679.3|7687.6|7679.3|7685.3|7674.7|0
1721824300000|2024-07-24 12:31:40|7699.5|7687.5|7701|7689|7703.1|7691.1|7697.7|7685.7|7
1721824310000|2024-07-24 12:31:50|7701.2|7689.2|7698.3|7686.3|7701.5|7689.5|7698.1|7686.1|0
1721824320000|2024-07-24 12:32:00|7698.6|7686.6|7696.7|7684.7|7698.6|7687.7|7694|7683.9|1
1721824330000|2024-07-24 12:32:10|7694.6|7686.6|7694.6|7686.6|7696.4|7686.9|7694.6|7684.4|0
1721824340000|2024-07-24 12:32:20|7696|7684|7695.2|7683.2|7703.1|7691.1|7691.8|7681|7
1721824350000|2024-07-24 12:32:30|7694.9|7682.9|7692.5|7680.5|7697.2|7685.5|7691.8|7680.5|3
1721824360000|2024-07-24 12:32:40|7692.7|7680.7|7693.4|7687.4|7697|7687.4|7687.3|7676.2|4
1721824370000|2024-07-24 12:32:50|7694.7|7682.7|7696.1|7684.1|7697.1|7689.8|7690.9|7682.7|1
1721824380000|2024-07-24 12:33:00|7695.4|7683.4|7699.9|7691.9|7703.4|7691.9|7695.1|7683.1|4
1721824390000|2024-07-24 12:33:10|7703.2|7691.2|7704.1|7692.1|7704.1|7692.1|7699.6|7689.8|1
1721824400000|2024-07-24 12:33:20|7704.2|7692.2|7704.6|7692.6|7705.4|7693.4|7702.8|7690.8|1
1721824410000|2024-07-24 12:33:30|7704.4|7692.4|7706|7694|7707.3|7695.3|7704.4|7692.4|0
1721824420000|2024-07-24 12:33:40|7705.7|7693.7|7706.9|7694.9|7706.9|7694.9|7705.7|7693.7|0
1721824430000|2024-07-24 12:33:50|7706.7|7694.7|7706.1|7694.1|7706.7|7694.7|7706.1|7694.1|0
1721824440000|2024-07-24 12:34:00|7707.3|7695.3|7707.7|7695.7|7707.9|7695.9|7707.3|7695.3|0
1721824450000|2024-07-24 12:34:10|7709.2|7697.2|7707.2|7695.2|7710.6|7698.6|7707.2|7695.2|0
1721824470000|2024-07-24 12:34:30|7706.6|7698.6|7702.7|7690.7|7707.5|7698.6|7701.6|7689.6|1
1721824480000|2024-07-24 12:34:40|7704.7|7692.7|7711.6|7699.6|7712.4|7700.4|7704.7|7692.7|0
1721824490000|2024-07-24 12:34:50|7710.8|7698.8|7711.2|7699.2|7713.9|7701.9|7710.8|7698.8|3
1721824500000|2024-07-24 12:35:00|7711|7699|7711.2|7699.2|7722.1|7710.1|7711|7699|11
1721824510000|2024-07-24 12:35:10|7711.6|7699.6|7715.3|7703.3|7715.9|7703.9|7711.3|7699.6|1
1721824520000|2024-07-24 12:35:20|7716.3|7704.3|7716.3|7704.3|7716.3|7704.3|7716.3|7704.3|0
1721824530000|2024-07-24 12:35:30|7716.5|7704.5|7717.6|7705.6|7717.6|7705.6|7716.5|7704.5|0
1721824550000|2024-07-24 12:35:50|7715.8|7707.8|7717.6|7705.6|7717.9|7707.8|7715.8|7705.6|0
1721824560000|2024-07-24 12:36:00|7719.8|7707.8|7720.6|7708.6|7721|7709|7719.8|7707.8|1
1721824570000|2024-07-24 12:36:10|7721.6|7709.6|7721.6|7709.6|7725.5|7713.5|7721.6|7709.6|0
1721824580000|2024-07-24 12:36:20|7721.4|7709.4|7721.6|7709.6|7721.6|7709.6|7721.4|7709.4|1
1721824600000|2024-07-24 12:36:40|7719.2|7711.2|7721.6|7709.6|7721.6|7711.2|7719.2|7709.6|0
1721824610000|2024-07-24 12:36:50|7722.3|7710.3|7722.2|7710.2|7724.5|7712.5|7722.2|7710.2|0
1721824620000|2024-07-24 12:37:00|7723.2|7711.2|7729.4|7717.4|7730.5|7718.5|7722.8|7710.8|0
1721824630000|2024-07-24 12:37:10|7728.8|7716.8|7730.8|7718.8|7730.8|7720.3|7728.3|7716.8|0
1721824640000|2024-07-24 12:37:20|7730.5|7718.5|7729|7717|7730.5|7718.5|7728.4|7716.4|6
1721824650000|2024-07-24 12:37:30|7728.4|7716.4|7727.8|7715.8|7728.4|7716.4|7727.4|7715.4|0
1721824660000|2024-07-24 12:37:40|7727.6|7715.6|7726.8|7714.8|7728|7716|7724.8|7712.8|0
1721824670000|2024-07-24 12:37:50|7726.6|7714.6|7725.6|7713.6|7726.8|7714.8|7725|7713|0
1721824690000|2024-07-24 12:38:10|7726.8|7714.8|7726.3|7714.3|7728.1|7716.1|7725.8|7713.8|0
1721824700000|2024-07-24 12:38:20|7726.9|7714.9|7724.2|7712.2|7726.9|7714.9|7724.2|7712.2|1
1721824730000|2024-07-24 12:38:50|7724.4|7712.4|7722.4|7710.4|7724.4|7712.4|7720.2|7710.4|1
1721824740000|2024-07-24 12:39:00|7720.2|7712.2|7718.5|7712.5|7722.4|7712.5|7718.5|7710.4|0
1721824750000|2024-07-24 12:39:10|7720.9|7708.9|7721.4|7709.4|7723.6|7711.6|7719.8|7707.8|32
1721824760000|2024-07-24 12:39:20|7723.4|7711.4|7724.8|7712.8|7725.8|7713.8|7720.8|7708.8|2
1721824770000|2024-07-24 12:39:30|7724.2|7712.2|7723.3|7711.3|7724.2|7712.2|7723.3|7711.3|0
1721824780000|2024-07-24 12:39:40|7726.6|7714.6|7733.8|7721.8|7733.8|7721.8|7726.6|7714.6|3
1721824790000|2024-07-24 12:39:50|7734.3|7722.3|7738.4|7726.4|7738.4|7726.4|7734.3|7722.3|0
1721824800000|2024-07-24 12:40:00|7738|7726|7735.2|7723.2|7738|7726|7735.2|7723.2|0
1721824810000|2024-07-24 12:40:10|7736.2|7724.2|7736.8|7724.8|7736.8|7724.8|7736.1|7724.1|0
1721824820000|2024-07-24 12:40:20|7735.6|7723.6|7733.3|7721.3|7735.6|7723.6|7733.3|7721.3|0
1721824830000|2024-07-24 12:40:30|7732.8|7720.8|7732.3|7720.3|7732.8|7720.8|7732.3|7720.3|0
1721824840000|2024-07-24 12:40:40|7732.9|7720.9|7731.6|7719.6|7734.1|7722.1|7731.6|7719.6|0
1721824850000|2024-07-24 12:40:50|7732.8|7720.8|7731.9|7719.9|7732.8|7720.8|7731.3|7719.3|0
1721824860000|2024-07-24 12:41:00|7732.8|7720.8|7729.3|7717.3|7732.8|7720.8|7729.3|7717.3|0
1721824870000|2024-07-24 12:41:10|7728.1|7716.1|7723.9|7711.9|7728.8|7716.8|7723.9|7711.9|2
1721824880000|2024-07-24 12:41:20|7722.6|7710.6|7721.1|7709.1|7722.6|7710.6|7721.1|7709.1|0
1721824900000|2024-07-24 12:41:40|7720.2|7708.2|7720.6|7708.6|7721.5|7709.5|7720.2|7708.2|0
1721824920000|2024-07-24 12:42:00|7720.3|7708.3|7719.4|7707.4|7720.3|7708.3|7719.2|7707.2|0
1721824930000|2024-07-24 12:42:10|7719.5|7707.5|7719.7|7707.7|7719.7|7707.7|7719.2|7707.2|0
1721824940000|2024-07-24 12:42:20|7719.5|7707.5|7718.7|7706.7|7719.7|7707.7|7718.7|7706.7|2
1721824950000|2024-07-24 12:42:30|7718.4|7706.4|7719.2|7707.2|7719.6|7711.5|7714.6|7706.4|4
1721824960000|2024-07-24 12:42:40|7718.7|7706.7|7718.9|7706.9|7719.2|7707.2|7718.7|7706.7|0
1721824970000|2024-07-24 12:42:50|7718.7|7706.7|7719|7707|7719.2|7708.5|7716.5|7706.7|1
1721824980000|2024-07-24 12:43:00|7718.7|7706.7|7718.7|7706.7|7718.7|7706.7|7718.7|7706.7|0
1721824990000|2024-07-24 12:43:10|7719|7707|7719|7707|7719|7707|7719|7707|0
1721825010000|2024-07-24 12:43:30|7718.7|7706.7|7718.7|7706.7|7718.7|7706.7|7718.7|7706.7|0
1721825020000|2024-07-24 12:43:40|7719|7707|7719|7707|7719|7707|7719|7707|0
1721825040000|2024-07-24 12:44:00|7716.2|7708.2|7716.2|7708.2|7716.2|7708.2|7716.2|7708.2|17
1721825060000|2024-07-24 12:44:20|7716|7708|7704.4|7692.4|7716|7708|7704.4|7692.4|4
1721825070000|2024-07-24 12:44:30|7704.6|7692.6|7704.6|7692.6|7704.6|7692.6|7704.6|7692.6|0
1721825100000|2024-07-24 12:45:00|7704.4|7692.4|7707.2|7695.2|7707.2|7695.2|7703.2|7691.2|1
1721825110000|2024-07-24 12:45:10|7709.9|7697.9|7712.5|7700.5|7713.5|7701.5|7709.9|7697.9|1
1721825120000|2024-07-24 12:45:20|7711.1|7699.1|7710.6|7698.6|7711.1|7699.1|7710.6|7698.6|1
1721825130000|2024-07-24 12:45:30|7711.2|7699.2|7711.2|7699.2|7711.2|7699.2|7711.2|7699.2|0
1721825160000|2024-07-24 12:46:00|7712|7700|7718|7706|7718|7706|7712|7700|1
1721825170000|2024-07-24 12:46:10|7718.5|7706.5|7718.5|7706.5|7718.8|7706.8|7718.5|7706.5|0
1721825180000|2024-07-24 12:46:20|7717.5|7705.5|7716.3|7704.3|7717.5|7705.5|7716.3|7704.3|0
1721825190000|2024-07-24 12:46:30|7719|7707|7720|7708|7721.5|7709.5|7719|7707|0
1721825200000|2024-07-24 12:46:40|7721|7709|7712.3|7700.3|7725.5|7713.5|7708.1|7696.1|5
1721825210000|2024-07-24 12:46:50|7712.8|7700.8|7712.1|7700.1|7713.9|7701.9|7710.7|7698.7|0
1721825220000|2024-07-24 12:47:00|7712.4|7700.4|7710|7698|7712.4|7700.4|7709.5|7697.5|1
1721825230000|2024-07-24 12:47:10|7709.3|7697.3|7712.3|7700.3|7712.5|7700.5|7709.3|7697.3|0
1721825240000|2024-07-24 12:47:20|7712.1|7700.1|7711.5|7699.5|7712.1|7700.1|7711.5|7699.5|0
1721825250000|2024-07-24 12:47:30|7710.6|7698.6|7709.8|7697.8|7710.8|7698.8|7709.8|7697.8|0
1721825260000|2024-07-24 12:47:40|7710.6|7698.6|7710.4|7698.4|7710.6|7698.6|7710.4|7698.4|0
1721825270000|2024-07-24 12:47:50|7709.9|7697.9|7709.8|7697.8|7710.2|7698.2|7709.5|7697.5|0
1721825280000|2024-07-24 12:48:00|7712.9|7700.9|7708.8|7696.8|7712.9|7700.9|7708.7|7696.8|1
1721825290000|2024-07-24 12:48:10|7709.4|7697.4|7706.3|7698.3|7709.4|7699.2|7706.3|7697.4|0
1721825300000|2024-07-24 12:48:20|7708.8|7696.8|7709.7|7697.7|7709.7|7700.1|7708.1|7696.8|0
1721825310000|2024-07-24 12:48:30|7710|7698|7710|7698|7710|7698|7710|7698|0
1721825320000|2024-07-24 12:48:40|7709.4|7697.4|7712.3|7706.3|7722.8|7710.8|7709.4|7697.4|1
1721825330000|2024-07-24 12:48:50|7713.8|7701.8|7712.7|7700.7|7713.8|7701.8|7712.7|7700.7|1
1721825340000|2024-07-24 12:49:00|7712.9|7700.9|7714|7702|7714.4|7702.4|7712.5|7700.5|0
1721825350000|2024-07-24 12:49:10|7713.5|7701.5|7714|7702|7714.3|7702.3|7713.5|7701.5|0
1721825360000|2024-07-24 12:49:20|7714.1|7702.1|7718.9|7706.9|7720.9|7708.9|7714.1|7702.1|6
1721825370000|2024-07-24 12:49:30|7719.3|7707.3|7718.3|7706.3|7720.2|7708.2|7717.8|7705.8|0
1721825380000|2024-07-24 12:49:40|7718.1|7706.1|7723.2|7711.2|7723.7|7711.7|7717.1|7705.1|0
1721825390000|2024-07-24 12:49:50|7723.4|7711.4|7723.5|7711.5|7725.6|7713.6|7723.2|7711.2|0
1721825400000|2024-07-24 12:50:00|7723.3|7711.3|7731|7719|7731.8|7719.8|7723.3|7711.3|2
1721825410000|2024-07-24 12:50:10|7731.8|7719.8|7731.8|7719.8|7731.8|7719.8|7731.2|7719.2|0
1721825420000|2024-07-24 12:50:20|7731.6|7719.6|7731.8|7719.8|7731.8|7719.8|7731.6|7719.6|0
1721825430000|2024-07-24 12:50:30|7731.6|7719.6|7730.9|7718.9|7731.8|7719.8|7730.5|7718.5|0
1721825440000|2024-07-24 12:50:40|7730.5|7718.5|7732.4|7720.4|7733|7721|7730.5|7718.5|1
1721825450000|2024-07-24 12:50:50|7731.9|7719.9|7731.7|7719.7|7731.9|7719.9|7731.7|7719.7|0
1721825460000|2024-07-24 12:51:00|7731.5|7719.5|7731.5|7719.5|7731.5|7719.5|7731.5|7719.5|0
1721825470000|2024-07-24 12:51:10|7731.2|7719.2|7731.2|7719.2|7731.2|7719.2|7731.2|7719.2|1
1721825520000|2024-07-24 12:52:00|7735.5|7723.5|7737.1|7725.1|7740.5|7728.5|7735.5|7723.5|3
1721825530000|2024-07-24 12:52:10|7736.9|7724.9|7736.9|7724.9|7737.1|7725.1|7736.9|7724.9|0
1721825540000|2024-07-24 12:52:20|7737.1|7725.1|7737.1|7725.1|7737.1|7725.1|7736.9|7724.9|0
1721825550000|2024-07-24 12:52:30|7736.9|7724.9|7737.1|7725.1|7737.1|7725.1|7736.9|7724.9|0
1721825560000|2024-07-24 12:52:40|7736.9|7724.9|7734.3|7722.3|7743|7731|7734.3|7722.3|1
1721825570000|2024-07-24 12:52:50|7734.5|7722.5|7733.8|7721.8|7734.8|7722.8|7733.3|7721.3|0
1721825580000|2024-07-24 12:53:00|7733.5|7721.5|7733.6|7721.6|7734.3|7722.3|7732.8|7720.8|0
1721825590000|2024-07-24 12:53:10|7733|7721|7733|7721|7733|7721|7733|7721|0
1721825600000|2024-07-24 12:53:20|7734.2|7722.2|7738.6|7726.6|7739.1|7727.1|7734.2|7722.2|1
1721825610000|2024-07-24 12:53:30|7739.5|7727.5|7738.9|7726.9|7740.3|7728.3|7736.8|7724.8|1
1721825620000|2024-07-24 12:53:40|7739.1|7727.1|7740.4|7728.4|7742.6|7730.6|7739.1|7727.1|0
1721825630000|2024-07-24 12:53:50|7740.8|7728.8|7744.3|7732.3|7746.4|7734.4|7740.4|7728.4|3
1721825640000|2024-07-24 12:54:00|7744.9|7732.9|7744.9|7732.9|7745|7733|7743|7731|1
1721825650000|2024-07-24 12:54:10|7744.7|7732.7|7752.8|7740.8|7758.6|7746.6|7743.9|7731.9|13
1721825660000|2024-07-24 12:54:20|7751.9|7739.9|7752.6|7740.6|7754.5|7742.5|7747.2|7735.2|1
1721825670000|2024-07-24 12:54:30|7752.3|7740.3|7747.1|7735.1|7752.7|7740.7|7747.1|7735.1|1
1721825680000|2024-07-24 12:54:40|7747.5|7735.5|7748.8|7736.8|7752.2|7740.2|7747.5|7735.5|0
1721825690000|2024-07-24 12:54:50|7748.4|7736.4|7749.1|7737.1|7750.3|7739.3|7747.3|7735.8|0
1721825700000|2024-07-24 12:55:00|7746.9|7738.9|7755.6|7747.6|7759.7|7747.7|7746.9|7737.1|22
1721825710000|2024-07-24 12:55:10|7755|7747|7758|7746|7758|7747|7753.4|7744.5|1
1721825720000|2024-07-24 12:55:20|7755.6|7747.6|7758.5|7746.5|7758.5|7748|7755.6|7746.5|0
1721825730000|2024-07-24 12:55:30|7756.1|7748.1|7759.4|7751.4|7761.3|7751.4|7756.1|7746.5|4
1721825750000|2024-07-24 12:55:50|7759.1|7751.1|7759.7|7747.7|7759.7|7751.1|7751.7|7739.7|17
1721825760000|2024-07-24 12:56:00|7760.9|7748.9|7757.6|7745.6|7760.9|7748.9|7756.1|7744.1|10
1721825770000|2024-07-24 12:56:10|7757.3|7745.3|7757.4|7745.4|7761.2|7749.2|7757.3|7745.3|0
1721825780000|2024-07-24 12:56:20|7756.8|7744.8|7755.1|7743.1|7756.9|7744.9|7751.8|7739.8|1
1721825790000|2024-07-24 12:56:30|7755.4|7743.4|7755.4|7743.4|7755.4|7743.4|7755.4|7743.4|0
1721825800000|2024-07-24 12:56:40|7755|7743|7753.1|7741.1|7755|7743|7751|7739|1
1721825810000|2024-07-24 12:56:50|7753.2|7741.2|7752.6|7740.6|7753.2|7741.2|7752.4|7740.4|0
1721825820000|2024-07-24 12:57:00|7753.2|7741.2|7754.2|7742.2|7754.2|7742.2|7751.9|7739.9|0
1721825830000|2024-07-24 12:57:10|7753.5|7741.5|7752.3|7740.3|7753.5|7741.5|7752.1|7740.1|3
1721825850000|2024-07-24 12:57:30|7753.2|7741.2|7753.2|7741.2|7753.2|7741.2|7753.2|7741.2|0
1721825880000|2024-07-24 12:58:00|7752|7740|7753.9|7741.9|7753.9|7741.9|7750.1|7738.1|0
1721825890000|2024-07-24 12:58:10|7753.8|7741.8|7754.2|7742.2|7754.2|7742.2|7753.3|7741.3|5
1721825900000|2024-07-24 12:58:20|7760.2|7748.2|7763.9|7751.9|7765.5|7753.5|7751.8|7743.4|10
1721825910000|2024-07-24 12:58:30|7764.1|7752.1|7764.1|7752.1|7764.1|7752.1|7764.1|7752.1|0
1721825930000|2024-07-24 12:58:50|7763.9|7751.9|7764.1|7752.1|7764.1|7752.1|7763.9|7751.9|0
1721825940000|2024-07-24 12:59:00|7763.9|7751.9|7763.9|7751.9|7764.1|7752.1|7763.9|7751.9|0
1721825950000|2024-07-24 12:59:10|7764.1|7752.1|7755.4|7743.4|7764.1|7753.2|7754.1|7743.4|1
1721825970000|2024-07-24 12:59:30|7752.4|7740.4|7751.9|7739.9|7752.6|7740.6|7751.9|7739.9|1
1721825990000|2024-07-24 12:59:50|7750.2|7738.2|7756.1|7744.1|7756.9|7746|7749.9|7737.9|23
1721826000000|2024-07-24 13:00:00|7756.4|7744.4|7755.2|7743.2|7756.5|7746.3|7752.1|7740.1|86
1721826010000|2024-07-24 13:00:10|7754.7|7742.7|7757.2|7745.2|7757.7|7746.7|7753.5|7741.5|7
1721826020000|2024-07-24 13:00:20|7756|7744|7768.9|7756.9|7776|7764|7755.8|7743.8|25
1721826030000|2024-07-24 13:00:30|7769.4|7757.4|7765.7|7759.7|7773.7|7761.7|7765.7|7756.7|2
1721826040000|2024-07-24 13:00:40|7765.1|7759.1|7765.1|7759.1|7765.1|7759.1|7765.1|7759.1|0
1721826050000|2024-07-24 13:00:50|7771.2|7759.2|7771.9|7759.9|7774|7762|7770.8|7758.8|8
1721826060000|2024-07-24 13:01:00|7774.4|7762.4|7772.9|7760.9|7774.9|7762.9|7771.7|7759.7|4
1721826070000|2024-07-24 13:01:10|7773.5|7761.5|7773.5|7761.5|7773.5|7761.5|7773.5|7761.5|0
1721826080000|2024-07-24 13:01:20|7772.9|7760.9|7771.8|7759.8|7772.9|7760.9|7771.8|7759.8|0
1721826090000|2024-07-24 13:01:30|7770.8|7758.8|7768.5|7760.5|7770.8|7760.5|7768.5|7758.8|0
1721826100000|2024-07-24 13:01:40|7768.4|7760.4|7755.5|7743.5|7771.2|7760.4|7752.4|7740.4|11
1721826110000|2024-07-24 13:01:50|7756.4|7744.4|7756.7|7744.7|7758|7746|7756.4|7744.4|0
1721826120000|2024-07-24 13:02:00|7757.2|7745.2|7757.3|7745.3|7757.3|7745.3|7757.2|7745.2|1
1721826130000|2024-07-24 13:02:10|7754.1|7742.1|7754.3|7742.3|7754.3|7742.3|7753.6|7741.6|1
1721826150000|2024-07-24 13:02:30|7753.6|7741.6|7749.1|7741.1|7757.3|7745.3|7749.1|7738.7|1
1721826160000|2024-07-24 13:02:40|7752.1|7740.1|7753.9|7741.9|7753.9|7741.9|7752.1|7740.1|1
1721826170000|2024-07-24 13:02:50|7754|7742|7762.3|7750.3|7762.8|7752.5|7752.8|7740.8|3
1721826180000|2024-07-24 13:03:00|7762.5|7750.5|7762.5|7750.5|7762.8|7753.3|7761.3|7749.7|1
1721826190000|2024-07-24 13:03:10|7762.2|7750.2|7763.2|7751.2|7763.2|7751.2|7762.2|7750.2|0
1721826240000|2024-07-24 13:04:00|7762|7754|7770.3|7758.3|7770.3|7758.3|7762|7754|15
1721826250000|2024-07-24 13:04:10|7770.5|7758.5|7770.8|7758.8|7770.8|7758.8|7770.5|7758.5|0
1721826260000|2024-07-24 13:04:20|7771.8|7759.8|7771.8|7759.8|7771.8|7759.8|7771.8|7759.8|0
1721826270000|2024-07-24 13:04:30|7772|7760|7774.1|7766.1|7776.3|7768.8|7771.8|7759.8|5
1721826280000|2024-07-24 13:04:40|7774.6|7766.6|7771.9|7759.9|7781.3|7773.3|7771.9|7759.9|12
1721826290000|2024-07-24 13:04:50|7770.3|7762.3|7774.1|7766.1|7777.3|7766.7|7770.3|7762.3|2
1721826300000|2024-07-24 13:05:00|7775.6|7763.6|7773.3|7761.3|7775.6|7765.8|7773.2|7761.3|4
1721826310000|2024-07-24 13:05:10|7774|7762|7769|7761|7774|7762|7769|7757.6|0
1721826320000|2024-07-24 13:05:20|7770.9|7762.9|7774.8|7762.8|7774.8|7763.1|7770.9|7762.8|4
1721826330000|2024-07-24 13:05:30|7775.3|7763.3|7775.6|7763.6|7775.8|7763.8|7774.3|7762.3|2
1721826350000|2024-07-24 13:05:50|7771.8|7759.8|7771.1|7759.1|7771.8|7759.8|7771.1|7759.1|2
1721826400000|2024-07-24 13:06:40|7769.7|7761.7|7773.2|7761.2|7776.4|7764.4|7769.7|7760.6|1
1721826410000|2024-07-24 13:06:50|7772.2|7760.2|7772.2|7760.2|7774.9|7762.9|7772.2|7760.2|0
1721826420000|2024-07-24 13:07:00|7772.4|7760.4|7774.3|7762.3|7774.7|7764.7|7772.4|7760.4|0
1721826430000|2024-07-24 13:07:10|7774.7|7762.7|7774.9|7762.9|7775.1|7763.1|7773.7|7761.7|0
1721826440000|2024-07-24 13:07:20|7775.1|7763.1|7774.4|7762.4|7775.1|7763.1|7774.2|7762.2|0
1721826460000|2024-07-24 13:07:40|7773.8|7761.8|7773.8|7761.8|7773.8|7761.8|7773.8|7761.8|0
1721826500000|2024-07-24 13:08:20|7769|7763|7769|7763|7769|7763|7769|7763|3
1721826530000|2024-07-24 13:08:50|||||||||2
1721826540000|2024-07-24 13:09:00|7774.6|7762.6|7774.4|7768.4|7778.2|7768.6|7771|7761.7|6
1721826550000|2024-07-24 13:09:10|7779.8|7767.8|7780.1|7772.1|7781.6|7772.1|7779.8|7767.8|5
1721826560000|2024-07-24 13:09:20|7780.3|7772.3|7782.3|7776.3|7786.4|7778.8|7780.1|7772.1|40
1721826570000|2024-07-24 13:09:30|7782.8|7776.8|7793.6|7781.6|7796.1|7787.1|7782.8|7776.3|37
1721826580000|2024-07-24 13:09:40|7791.1|7783.1|7795.9|7783.9|7795.9|7786.1|7790.3|7780.9|30
1721826590000|2024-07-24 13:09:50|7794.1|7786.1|7793.5|7785.5|7797.6|7787.4|7793|7782.4|12
1721826600000|2024-07-24 13:10:00|7793.9|7785.9|7794.5|7782.5|7795.7|7787.3|7792.7|7780.8|22
1721826610000|2024-07-24 13:10:10|7794.3|7782.3|7799.5|7787.5|7799.7|7787.7|7794.3|7782.3|13
1721826620000|2024-07-24 13:10:20|7800.1|7788.1|7797.6|7791.6|7800.1|7793|7797.6|7788|3
1721826630000|2024-07-24 13:10:30|7797.9|7791.9|7798.8|7790.8|7799.4|7792.8|7797.6|7790.8|3
1721826640000|2024-07-24 13:10:40|7800|7788|7804.7|7796.7|7806.4|7796.7|7797.4|7786.8|5
1721826650000|2024-07-24 13:10:50|7804.9|7796.9|7805.9|7799.9|7806.4|7799.9|7804.2|7794.4|5
1721826660000|2024-07-24 13:11:00|7807.2|7801.2|7827.4|7815.4|7829|7822.1|7807.2|7801.2|76
1721826670000|2024-07-24 13:11:10|7827.1|7815.1|7822.4|7814.4|7842.5|7830.5|7822.4|7812|45
1721826680000|2024-07-24 13:11:20|7824.8|7812.8|7823.2|7811.2|7825.9|7817.9|7811.2|7799.8|52
1721826690000|2024-07-24 13:11:30|7823.5|7811.5|7812.7|7800.7|7823.8|7812.9|7807.7|7795.7|30
1721826700000|2024-07-24 13:11:40|7811.1|7799.1|7809.8|7797.8|7811.3|7799.3|7809.7|7797.7|8
1721826710000|2024-07-24 13:11:50|7803.8|7791.8|7796.3|7784.3|7803.8|7791.8|7796.3|7784.3|6
1721826720000|2024-07-24 13:12:00|7795.9|7783.9|7796.9|7784.9|7796.9|7784.9|7792.5|7780.5|3
1721826730000|2024-07-24 13:12:10|7796.7|7784.7|7797.5|7785.5|7798.9|7786.9|7796.7|7784.7|2
1721826740000|2024-07-24 13:12:20|7795.4|7783.4|7793.9|7781.9|7795.4|7783.4|7793.9|7781.9|0
1721826750000|2024-07-24 13:12:30|7794.2|7782.2|7793.7|7781.7|7798|7786|7793.7|7781.7|19
1721826760000|2024-07-24 13:12:40|7793.8|7781.8|7774.9|7762.9|7793.8|7782.6|7773.9|7761.9|12
1721826770000|2024-07-24 13:12:50|7775.5|7763.5|7773.6|7761.6|7789.9|7777.9|7773.6|7761.6|22
1721826780000|2024-07-24 13:13:00|7771.4|7763.4|7775.5|7763.5|7777.4|7765.4|7771.1|7761.6|5
1721826790000|2024-07-24 13:13:10|7776.4|7764.4|7778.4|7766.4|7779.1|7767.1|7776.4|7764.4|3
1721826800000|2024-07-24 13:13:20|7778.1|7766.1|7777.2|7765.2|7778.5|7766.5|7776.9|7764.9|6
1721826810000|2024-07-24 13:13:30|7777.5|7765.5|7770.8|7758.8|7777.5|7765.5|7769.6|7757.6|2
1721826820000|2024-07-24 13:13:40|7770.4|7758.4|7770.7|7758.7|7771.4|7759.4|7768.9|7756.9|1
1721826830000|2024-07-24 13:13:50|7769.8|7757.8|7780.5|7768.5|7781.5|7769.5|7769.8|7757.8|4
1721826840000|2024-07-24 13:14:00|7781.1|7769.1|7770.8|7758.8|7781.1|7769.1|7770.6|7758.6|4
1721826850000|2024-07-24 13:14:10|7769.4|7757.4|7766.1|7758.1|7770.4|7758.4|7766.1|7756.6|5
1721826860000|2024-07-24 13:14:20|7765.9|7757.9|7747.6|7735.6|7765.9|7757.9|7744.8|7732.8|11
1721826870000|2024-07-24 13:14:30|7747.8|7735.8|7745.3|7733.3|7748.3|7736.3|7743|7731|4
1721826880000|2024-07-24 13:14:40|7744.9|7732.9|7741.4|7729.4|7748.2|7736.2|7741.4|7729.4|7
1721826890000|2024-07-24 13:14:50|7741.1|7729.1|7747.4|7735.4|7747.4|7735.4|7737.7|7725.7|2
1721826900000|2024-07-24 13:15:00|7747.1|7735.1|7746.5|7734.5|7747.1|7735.1|7746.3|7734.3|0
1721826910000|2024-07-24 13:15:10|7753|7741|7752.6|7740.6|7753.1|7741.1|7752.4|7740.4|3
1721826920000|2024-07-24 13:15:20|7751.9|7739.9|7750.5|7738.5|7751.9|7739.9|7750.5|7738.5|0
1721826930000|2024-07-24 13:15:30|7748.1|7736.1|7740.5|7728.5|7748.1|7736.1|7740.1|7728.1|1
1721826940000|2024-07-24 13:15:40|7741.6|7729.6|7731.3|7719.3|7741.6|7729.6|7729.8|7717.8|1
1721826950000|2024-07-24 13:15:50|7730.7|7718.7|7730.4|7718.4|7733.6|7721.6|7727.1|7715.1|2
1721826960000|2024-07-24 13:16:00|7730.7|7718.7|7730.5|7718.5|7730.7|7720.1|7725.7|7717.7|3
1721826970000|2024-07-24 13:16:10|7730.2|7718.2|7730.6|7718.6|7731.6|7719.6|7730.2|7718.2|5
1721826980000|2024-07-24 13:16:20|7728.7|7716.7|7721.5|7709.5|7732.5|7720.5|7720|7708|5
1721826990000|2024-07-24 13:16:30|7721.8|7709.8|7719.6|7707.6|7721.8|7709.8|7719.5|7707.5|1
1721827000000|2024-07-24 13:16:40|7715.6|7703.6|7714.1|7702.1|7715.6|7703.6|7713.3|7701.3|1
1721827020000|2024-07-24 13:17:00|7714.4|7702.4|7710.3|7702.3|7714.4|7702.4|7710.3|7700.7|1
1721827030000|2024-07-24 13:17:10|7709.7|7701.7|7709.9|7697.9|7715.5|7703.5|7703.7|7691.7|16
1721827040000|2024-07-24 13:17:20|7710.6|7698.6|7707.7|7695.7|7710.8|7698.8|7705|7693|3
1721827050000|2024-07-24 13:17:30|7707.3|7695.3|7707.5|7695.5|7707.5|7695.5|7706|7694|0
1721827060000|2024-07-24 13:17:40|7705.4|7693.4|7671.3|7659.3|7705.4|7693.4|7671.1|7659.1|13
1721827070000|2024-07-24 13:17:50|7671|7659|7677.9|7665.9|7677.9|7665.9|7668.3|7656.3|11
1721827080000|2024-07-24 13:18:00|7677.6|7665.6|7674.8|7662.8|7677.7|7665.7|7673.1|7661.1|0
1721827090000|2024-07-24 13:18:10|7674.5|7662.5|7675.5|7663.5|7675.5|7663.5|7674.5|7662.5|3
1721827100000|2024-07-24 13:18:20|7676.1|7664.1|7677.2|7665.2|7678.5|7666.5|7676.1|7664.1|3
1721827110000|2024-07-24 13:18:30|7677|7665|7668.9|7656.9|7677|7665|7668.8|7656.9|6
1721827120000|2024-07-24 13:18:40|7666.4|7658.4|7669.4|7657.4|7672.9|7660.9|7664.4|7656.9|4
1721827130000|2024-07-24 13:18:50|7666.5|7658.5|7670.9|7658.9|7674.1|7662.1|7660.7|7648.7|12
1721827140000|2024-07-24 13:19:00|7668.5|7656.5|7668|7660|7672.6|7661.5|7667.4|7655.4|1
1721827150000|2024-07-24 13:19:10|7668.6|7660.6|7663.7|7651.7|7669.6|7660.6|7659.8|7651.3|21
1721827160000|2024-07-24 13:19:20|7664.6|7652.6|7657.6|7649.6|7666.9|7654.9|7657.6|7647.7|4
1721827170000|2024-07-24 13:19:30|7657.3|7649.3|7639.8|7631.8|7659.5|7649.3|7639.8|7631.1|3
1721827180000|2024-07-24 13:19:40|7642.8|7630.8|7632.9|7624.9|7644.6|7632.6|7632.9|7623.4|6
1721827190000|2024-07-24 13:19:50|7634.4|7622.4|7621.3|7609.3|7634.4|7622.6|7621.3|7609.3|33
1721827200000|2024-07-24 13:20:00|7620.7|7608.7|7587.8|7575.8|7620.7|7611.8|7587.6|7575.6|23
1721827210000|2024-07-24 13:20:10|7584.5|7576.5|7589.7|7577.7|7592.4|7580.4|7583.9|7574.4|10
1721827220000|2024-07-24 13:20:20|7587|7579|7573.2|7561.2|7607.8|7595.8|7573.2|7561.2|34
1721827230000|2024-07-24 13:20:30|7573.4|7561.4|7569|7557|7574.9|7562.9|7566.2|7554.2|6
1721827240000|2024-07-24 13:20:40|7568.5|7556.5|7585|7573|7585.4|7573.4|7568.5|7556.5|2
1721827250000|2024-07-24 13:20:50|7584.9|7572.9|7569.3|7557.3|7584.9|7572.9|7567.6|7555.6|2
1721827260000|2024-07-24 13:21:00|7576|7564|7542.7|7530.7|7576|7564|7539.2|7527.2|17
1721827270000|2024-07-24 13:21:10|7542.5|7530.5|7528.4|7516.4|7548.7|7536.7|7526.5|7514.5|16
1721827280000|2024-07-24 13:21:20|7529|7517|7545.3|7533.3|7547.7|7535.7|7529|7517|34
1721827290000|2024-07-24 13:21:30|7566.9|7554.9|7549.3|7537.3|7574.8|7562.8|7549.3|7537.3|7
1721827300000|2024-07-24 13:21:40|7548|7536|7569.3|7557.3|7572.9|7560.9|7544.2|7532.8|20
1721827310000|2024-07-24 13:21:50|7566.5|7554.5|7578.7|7566.7|7578.7|7569.2|7563.9|7551.9|8
1721827320000|2024-07-24 13:22:00|7579.3|7567.3|7588.2|7576.2|7593.1|7581.1|7577.4|7567.3|14
1721827330000|2024-07-24 13:22:10|7590.6|7578.6|7613.9|7601.9|7616.1|7604.1|7590.6|7578.6|14
1721827340000|2024-07-24 13:22:20|7613.3|7601.3|7606.6|7594.6|7620.2|7608.2|7605.1|7593.1|3
1721827350000|2024-07-24 13:22:30|7606.4|7594.4|7596.5|7584.5|7606.4|7594.4|7596.5|7584.5|0
1721827360000|2024-07-24 13:22:40|7595.7|7583.7|7593.9|7585.9|7595.7|7585.9|7593.5|7581.5|0
1721827370000|2024-07-24 13:22:50|7602.1|7590.1|7610.8|7598.8|7611.1|7599.1|7602.1|7590.1|2
1721827380000|2024-07-24 13:23:00|7611.1|7599.1|7615.9|7603.9|7615.9|7603.9|7611.1|7599.1|0
1721827390000|2024-07-24 13:23:10|7616.6|7604.6|7612.4|7600.4|7620.6|7608.6|7612|7600|3
1721827400000|2024-07-24 13:23:20|7609.5|7597.5|7607.7|7595.7|7614.9|7602.9|7607.3|7595.3|1
1721827410000|2024-07-24 13:23:30|7607.5|7595.5|7603.9|7591.9|7607.7|7595.7|7603.9|7591.9|1
1721827420000|2024-07-24 13:23:40|7606.5|7594.5|7607.2|7599.2|7607.2|7599.2|7605.3|7593.7|0
1721827430000|2024-07-24 13:23:50|7609.2|7597.2|7608.9|7596.9|7609.2|7597.2|7608.9|7596.9|0
1721827440000|2024-07-24 13:24:00|7606.2|7594.2|7605.2|7593.2|7606.2|7594.2|7605.2|7593.2|1
1721827450000|2024-07-24 13:24:10|7605.3|7593.3|7594.8|7582.8|7605.3|7593.3|7593.9|7581.9|3
1721827460000|2024-07-24 13:24:20|7595|7583|7596.9|7584.9|7596.9|7584.9|7595|7583|0
1721827470000|2024-07-24 13:24:30|7596.7|7584.7|7599|7587|7599|7587|7596.7|7584.7|1
1721827480000|2024-07-24 13:24:40|7597.4|7589.4|7604.3|7592.3|7607.4|7595.4|7597.4|7587.6|0
1721827490000|2024-07-24 13:24:50|7605.5|7593.5|7604.2|7592.2|7605.5|7593.5|7604.2|7592.2|0
1721827500000|2024-07-24 13:25:00|7622.6|7610.6|7626.5|7614.5|7627.1|7615.1|7620.2|7608.2|15
1721827510000|2024-07-24 13:25:10|7626.7|7614.7|7636.2|7624.2|7649.4|7637.4|7626.2|7614.2|4
1721827520000|2024-07-24 13:25:20|7631.5|7619.5|7660.5|7648.5|7660.5|7648.5|7630|7618|13
1721827530000|2024-07-24 13:25:30|7661.4|7649.4|7652.3|7640.3|7661.4|7649.4|7648.1|7636.1|3
1721827540000|2024-07-24 13:25:40|7652.7|7640.7|7650.3|7638.3|7654.7|7642.7|7650.3|7638.3|0
1721827550000|2024-07-24 13:25:50|7650.2|7638.2|7645.9|7633.9|7650.2|7638.2|7644.3|7632.3|1
1721827560000|2024-07-24 13:26:00|7645.6|7633.6|7668|7656|7668|7656|7645.6|7633.6|10
1721827570000|2024-07-24 13:26:10|7666.5|7654.5|7647.3|7635.3|7666.5|7654.5|7644.6|7632.6|3
1721827580000|2024-07-24 13:26:20|7645|7633|7652.9|7640.9|7652.9|7640.9|7643.5|7631.5|1
1721827590000|2024-07-24 13:26:30|7653.9|7641.9|7655.2|7643.2|7655.2|7643.2|7653.9|7641.9|0
1721827600000|2024-07-24 13:26:40|7652.9|7640.9|7652.8|7640.8|7653.7|7641.7|7651.4|7639.4|1
1721827610000|2024-07-24 13:26:50|7653.1|7641.1|7654|7642|7656.1|7644.1|7653.1|7641.1|15
1721827620000|2024-07-24 13:27:00|7653.2|7641.2|7648.5|7636.5|7653.2|7641.2|7645.2|7633.2|5
1721827630000|2024-07-24 13:27:10|7645.8|7633.8|7643.2|7631.2|7645.8|7633.8|7641.5|7629.5|3
1721827640000|2024-07-24 13:27:20|7640.4|7628.4|7633.7|7621.7|7640.4|7628.4|7633.7|7621.7|0
1721827650000|2024-07-24 13:27:30|7633.5|7621.5|7634.1|7622.1|7636.7|7624.7|7633.5|7621.5|0
1721827660000|2024-07-24 13:27:40|7634.5|7622.5|7635.7|7623.7|7635.7|7623.7|7633.7|7621.7|0
1721827670000|2024-07-24 13:27:50|7631.2|7619.2|7630|7618|7631.2|7619.2|7630|7618|2
1721827680000|2024-07-24 13:28:00|7629.6|7617.6|7629.1|7617.1|7629.6|7617.6|7629.1|7617.1|0
1721827690000|2024-07-24 13:28:10|7627.9|7615.9|7627.9|7615.9|7627.9|7615.9|7627.9|7615.9|0
1721827700000|2024-07-24 13:28:20|7628.1|7616.1|7628.1|7616.1|7628.1|7616.1|7628.1|7616.1|0
1721827710000|2024-07-24 13:28:30|7628.3|7616.3|7621.3|7609.3|7628.3|7616.3|7621.3|7609.3|4
1721827720000|2024-07-24 13:28:40|7621.7|7609.7|7621.7|7609.7|7621.7|7609.7|7621.7|7609.7|1
1721827730000|2024-07-24 13:28:50|7622.3|7610.3|7622.5|7610.5|7622.5|7610.5|7622.3|7610.3|1
1721827740000|2024-07-24 13:29:00|7632.6|7620.6|7633.1|7621.1|7633.1|7621.1|7629.2|7617.2|1
1721827750000|2024-07-24 13:29:10|7632.7|7620.7|7633.1|7621.1|7633.1|7621.1|7632.1|7620.1|0
1721827770000|2024-07-24 13:29:30|||||||||3
1721827780000|2024-07-24 13:29:40|7632.5|7620.5|7631.1|7619.1|7632.5|7620.5|7631|7619|0
1721827800000|2024-07-24 13:30:00|7634|7622|7628.1|7616.1|7634|7622|7622.5|7610.5|2
1721827810000|2024-07-24 13:30:10|7629.6|7617.6|7626|7614|7631.5|7619.5|7625|7613|3
1721827820000|2024-07-24 13:30:20|7627.8|7615.8|7626.8|7614.8|7627.8|7615.8|7626.3|7614.3|1
1721827830000|2024-07-24 13:30:30|7626.5|7614.5|7614.6|7602.6|7626.5|7614.5|7614.6|7602.6|27
1721827840000|2024-07-24 13:30:40|7613|7601|7616.1|7604.1|7622.5|7610.5|7612.1|7600.1|8
1721827850000|2024-07-24 13:30:50|7616.6|7604.6|7633.3|7621.3|7635.1|7623.1|7616|7604|10
1721827860000|2024-07-24 13:31:00|7632.1|7620.1|7624.6|7612.6|7639.7|7627.7|7624.6|7612.6|22
1721827870000|2024-07-24 13:31:10|7626.4|7614.4|7629.2|7617.2|7629.6|7617.6|7624.6|7612.6|17
1721827880000|2024-07-24 13:31:20|7629.1|7617.1|7628.3|7616.3|7633.9|7621.9|7627.8|7615.8|0
1721827890000|2024-07-24 13:31:30|7629.2|7617.2|7631|7619|7631|7621.4|7628.2|7616.2|0
1721827900000|2024-07-24 13:31:40|7630.7|7618.7|7630.7|7618.7|7630.7|7618.7|7630.7|7618.7|0
1721827920000|2024-07-24 13:32:00|7629.7|7617.7|7624.1|7616.1|7629.7|7617.7|7622.6|7612.6|8
1721827930000|2024-07-24 13:32:10|7623.7|7617.7|7632.2|7620.2|7634.1|7622.1|7623.1|7613.8|12
1721827940000|2024-07-24 13:32:20|7633.1|7621.1|7628.7|7620.7|7633.7|7621.7|7628.5|7619.5|0
1721827950000|2024-07-24 13:32:30|7627.4|7621.4|7630.2|7618.2|7630.9|7621.4|7627.4|7617.8|1
1721827960000|2024-07-24 13:32:40|7630.5|7618.5|7628.8|7616.8|7631.1|7619.1|7626.6|7616.5|0
1721827970000|2024-07-24 13:32:50|7626.3|7618.3|7629.1|7617.1|7629.3|7618.6|7626.3|7616.4|0
1721827980000|2024-07-24 13:33:00|7628.3|7620.3|7635.8|7623.8|7635.8|7623.8|7625.8|7616.6|2
1721827990000|2024-07-24 13:33:10|7635.1|7623.1|7636.8|7624.8|7637.5|7625.5|7635.1|7623.1|0
1721828000000|2024-07-24 13:33:20|7636.9|7624.9|7638.8|7626.8|7639.2|7627.2|7636.5|7624.5|0
1721828020000|2024-07-24 13:33:40|7639.4|7627.4|7639.3|7631.3|7639.4|7631.3|7639.3|7627.4|0
1721828030000|2024-07-24 13:33:50|7640.7|7628.7|7650.8|7638.8|7651.8|7642.2|7640.2|7628.2|28
1721828040000|2024-07-24 13:34:00|7650.7|7638.7|7650.8|7638.8|7653.9|7643.5|7648.8|7637.5|1
1721828050000|2024-07-24 13:34:10|7653.2|7641.2|7652.8|7640.8|7653.2|7641.2|7652.8|7640.8|0
1721828060000|2024-07-24 13:34:20|7653|7641|7651.9|7639.9|7653|7641|7651.2|7639.2|0
1721828070000|2024-07-24 13:34:30|7651.6|7639.6|7652.6|7640.6|7654.5|7644.5|7648.8|7636.8|8
1721828080000|2024-07-24 13:34:40|7652.7|7640.7|7650.1|7638.1|7652.7|7640.7|7649.3|7637.3|2
1721828100000|2024-07-24 13:35:00|7650.3|7638.3|7648.3|7636.3|7650.5|7638.5|7647.8|7635.8|0
1721828110000|2024-07-24 13:35:10|7647.7|7635.7|7647.1|7635.1|7647.7|7635.7|7647.1|7635.1|0
1721828130000|2024-07-24 13:35:30|7646.9|7634.9|7641.5|7629.5|7646.9|7634.9|7636.6|7624.6|6
1721828140000|2024-07-24 13:35:40|7641.6|7629.6|7640.7|7628.7|7641.6|7629.6|7640.7|7628.7|0
1721828150000|2024-07-24 13:35:50|7639.2|7631.2|7641.6|7629.6|7641.6|7631.2|7639.2|7629.6|0
1721828160000|2024-07-24 13:36:00|7642.5|7630.5|7638.5|7630.5|7642.7|7632.6|7638.5|7629.2|6
1721828170000|2024-07-24 13:36:10|7637.9|7629.9|7627.4|7615.4|7638.6|7629.9|7625.7|7613.7|1
1721828180000|2024-07-24 13:36:20|7627.2|7615.2|7625.3|7613.3|7627.2|7616.6|7622.2|7613.3|10
1721828230000|2024-07-24 13:37:10|7622.7|7614.7|7625.1|7613.1|7625.1|7615.3|7620.9|7612.6|4
1721828240000|2024-07-24 13:37:20|7625.6|7617.6|7626.2|7614.2|7628|7617.6|7625.6|7614.2|0
1721828260000|2024-07-24 13:37:40|7629.7|7617.7|7629.4|7617.4|7630.4|7618.4|7629.4|7617.4|1
1721828270000|2024-07-24 13:37:50|7630.9|7618.9|7631.9|7619.9|7632.5|7620.5|7630.9|7618.9|3
1721828280000|2024-07-24 13:38:00|7631.6|7619.6|7631.6|7619.6|7631.6|7619.6|7631.6|7619.6|0
1721828290000|2024-07-24 13:38:10|7630.6|7618.6|7628.4|7616.4|7630.6|7618.6|7628.4|7616.4|1
1721828320000|2024-07-24 13:38:40|7629.4|7617.4|7630.4|7618.4|7630.5|7618.5|7629.4|7617.4|0
1721828330000|2024-07-24 13:38:50|7630.6|7618.6|7629.7|7617.7|7631.3|7619.3|7629.4|7617.4|0
1721828340000|2024-07-24 13:39:00|7629.4|7617.4|7630|7618|7631.3|7619.3|7623.7|7617.4|3
1721828350000|2024-07-24 13:39:10|7629.8|7617.8|7631.8|7619.8|7634.8|7622.8|7629.8|7617.8|0
1721828360000|2024-07-24 13:39:20|7630.8|7618.8|7630|7618|7630.8|7620.4|7628.4|7618|0
1721828380000|2024-07-24 13:39:40|7628.5|7616.5|7628.5|7616.5|7628.5|7616.5|7628.5|7616.5|0
1721828390000|2024-07-24 13:39:50|7628.8|7616.8|7628.8|7616.8|7629.4|7619.6|7627.6|7616.2|0
1721828400000|2024-07-24 13:40:00|7626.1|7618.1|7625.5|7617.5|7628.1|7618.1|7625.5|7616.1|0
1721828410000|2024-07-24 13:40:10|7625.1|7617.1|7625.1|7617.1|7625.1|7617.1|7624.9|7616.9|0
1721828430000|2024-07-24 13:40:30|7622.6|7614.6|7627.2|7615.2|7627.2|7615.7|7622.6|7614.6|9
1721828440000|2024-07-24 13:40:40|7626.4|7614.4|7629.9|7617.9|7629.9|7617.9|7622.7|7613.9|4
1721828450000|2024-07-24 13:40:50|7632.2|7620.2|7636.7|7624.7|7638.6|7626.6|7632.2|7620.2|11
1721828460000|2024-07-24 13:41:00|7636.6|7624.6|7636.6|7624.6|7636.6|7624.6|7636.6|7624.6|1
1721828470000|2024-07-24 13:41:10|7636.2|7624.2|7637.5|7625.5|7640.7|7630.3|7635|7623|10
1721828480000|2024-07-24 13:41:20|7637.1|7625.1|7637.7|7625.7|7638.2|7626.2|7637.1|7625.1|1
1721828490000|2024-07-24 13:41:30|7637.4|7625.4|7636.3|7624.3|7637.4|7625.4|7636.3|7624.3|5
1721828500000|2024-07-24 13:41:40|7636.6|7624.6|7631.9|7623.9|7636.6|7624.6|7631.9|7622.9|20
1721828520000|2024-07-24 13:42:00|7634.1|7622.1|7642.3|7634.3|7642.3|7634.3|7631.7|7622.1|9
1721828530000|2024-07-24 13:42:10|7643.1|7631.1|7640.1|7628.1|7643.3|7631.3|7640.1|7628.1|0
1721828540000|2024-07-24 13:42:20|7640.3|7628.3|7630.2|7624.2|7640.9|7628.9|7630.2|7620.1|13
1721828550000|2024-07-24 13:42:30|7630.8|7622.8|7634.5|7622.5|7634.5|7627.3|7630|7619.8|12
1721828560000|2024-07-24 13:42:40|7634.3|7622.3|7636|7624|7636.9|7627.2|7632.7|7622.1|2
1721828570000|2024-07-24 13:42:50|7635.8|7623.8|7636.7|7624.7|7636.9|7626.9|7634|7622.4|5
1721828580000|2024-07-24 13:43:00|7636.9|7624.9|7634.9|7626.9|7638.6|7628.9|7634.9|7624.9|2
1721828590000|2024-07-24 13:43:10|7636.7|7624.7|7634.7|7626.7|7636.7|7626.9|7634.7|7624.7|1
1721828610000|2024-07-24 13:43:30|7634.9|7626.9|7632.5|7624.5|7634.9|7627.2|7632.5|7622.7|1
1721828620000|2024-07-24 13:43:40|7633|7625|7633|7625|7633|7625|7633|7625|0
1721828630000|2024-07-24 13:43:50|7630|7622|7624.3|7612.3|7630|7622|7624.3|7612.3|3
1721828640000|2024-07-24 13:44:00|7624|7612|7632.3|7620.3|7632.3|7622|7620.8|7612|9
1721828650000|2024-07-24 13:44:10|7633|7621|7629.8|7617.8|7633|7621|7621.4|7612.8|1
1721828660000|2024-07-24 13:44:20|7629|7617|7629.6|7621.6|7631.1|7622.1|7628.4|7616.4|0
1721828670000|2024-07-24 13:44:30|7629.9|7621.9|7629.9|7621.9|7629.9|7621.9|7629.9|7621.9|0
1721828680000|2024-07-24 13:44:40|7634.6|7622.6|7629.8|7617.8|7636.5|7628.4|7629.8|7617.8|2
1721828690000|2024-07-24 13:44:50|7630.4|7618.4|7630|7618|7631.2|7619.2|7630|7618|0
1721828700000|2024-07-24 13:45:00|7629.8|7617.8|7643.9|7631.9|7644.7|7632.7|7627|7615|20
1721828710000|2024-07-24 13:45:10|7643.5|7631.5|7641.4|7629.4|7643.5|7631.5|7640.5|7628.5|3
1721828720000|2024-07-24 13:45:20|7641.2|7629.2|7641.8|7633.8|7643|7633.8|7641.2|7629.2|0
1721828730000|2024-07-24 13:45:30|7642.1|7634.1|7645.1|7633.1|7645.1|7636.5|7642.1|7630.9|1
1721828760000|2024-07-24 13:46:00|7645.3|7633.3|7642.9|7634.9|7645.3|7636.3|7642.9|7633.3|0
1721828770000|2024-07-24 13:46:10|7641.7|7635.7|7648.7|7636.7|7649.3|7637.3|7641.4|7635.4|11
1721828780000|2024-07-24 13:46:20|7648.9|7636.9|7650|7638|7651.7|7639.7|7648.7|7636.7|2
1721828790000|2024-07-24 13:46:30|7649.7|7637.7|7649.7|7637.7|7649.9|7637.9|7649.7|7637.7|0
1721828820000|2024-07-24 13:47:00|7651.2|7639.2|7651.3|7643.3|7654.1|7643.6|7651.2|7639.2|0
1721828880000|2024-07-24 13:48:00|7653.1|7641.1|7660.7|7648.7|7663|7651|7653.1|7641.1|6
1721828890000|2024-07-24 13:48:10|7661.3|7649.3|7661.8|7649.8|7661.9|7649.9|7659.5|7647.5|0
1721828910000|2024-07-24 13:48:30|7664.2|7652.2|7661.6|7649.6|7664.2|7655|7660.6|7649.4|6
1721828920000|2024-07-24 13:48:40|7661.4|7649.4|7660.9|7652.9|7662.1|7653.1|7659.6|7649.4|0
1721828930000|2024-07-24 13:48:50|7660.4|7652.4|7665.6|7653.6|7669.1|7659.6|7659.9|7649.8|12
1721828940000|2024-07-24 13:49:00|7661.9|7655.9|7671.4|7659.4|7671.4|7659.5|7661.9|7655.9|10
1721828950000|2024-07-24 13:49:10|7671.2|7659.2|7669.6|7661.6|7671.8|7661.6|7669.3|7659.2|16
1721828960000|2024-07-24 13:49:20|7671.8|7659.8|7671.5|7659.5|7671.8|7661.6|7669.6|7659.5|15
1721828970000|2024-07-24 13:49:30|7678|7666|7670.9|7658.9|7678|7666|7664.3|7652.3|52
1721828980000|2024-07-24 13:49:40|7670.3|7658.3|7679.1|7667.1|7679.1|7670.4|7669.8|7657.8|11
1721828990000|2024-07-24 13:49:50|7678.6|7666.6|7679.9|7667.9|7679.9|7668.6|7674.4|7665.5|5
1721829000000|2024-07-24 13:50:00|7679.5|7667.5|7680.4|7668.4|7680.4|7668.4|7679.5|7667.5|0
1721829010000|2024-07-24 13:50:10|7680.9|7668.9|7680.9|7668.9|7680.9|7670.5|7678.5|7668.9|0
1721829020000|2024-07-24 13:50:20|7679.1|7671.1|7679.1|7671.1|7679.1|7671.1|7679.1|7671.1|0
1721829030000|2024-07-24 13:50:30|7679.4|7671.4|7678.9|7670.9|7681.6|7671.4|7678.9|7669.6|1
1721829040000|2024-07-24 13:50:40|7678.6|7670.6|7678.6|7670.6|7678.6|7670.6|7678.6|7670.6|0
1721829060000|2024-07-24 13:51:00|7681|7669|7690.2|7682.2|7690.2|7682.2|7680.6|7668.6|30
1721829070000|2024-07-24 13:51:10|7702.6|7690.6|7704.8|7692.8|7704.8|7692.8|7702.6|7690.6|4
1721829080000|2024-07-24 13:51:20|7703.6|7691.6|7710.1|7698.1|7710.1|7701.2|7703.6|7691.6|9
1721829090000|2024-07-24 13:51:30|7710.2|7698.2|7720|7714|7726.5|7717.4|7710.1|7698.2|19
1721829100000|2024-07-24 13:51:40|7722.4|7716.4|7731.8|7723.8|7731.9|7724.9|7720|7708|26
1721829110000|2024-07-24 13:51:50|7731.5|7723.5|7733.2|7725.2|7734.1|7728.1|7729.1|7721.8|27
1721829120000|2024-07-24 13:52:00|7732.9|7724.9|7739.4|7731.4|7740.3|7731.4|7732.1|7724.9|3
1721829130000|2024-07-24 13:52:10|7741.5|7729.5|7735.5|7723.5|7742.3|7730.3|7734|7722|24
1721829140000|2024-07-24 13:52:20|7736.1|7724.1|7733.9|7725.9|7736.1|7725.9|7732.5|7720.5|1
1721829150000|2024-07-24 13:52:30|7734|7726|7734.2|7722.2|7739.7|7732.4|7733.1|7721.1|10
1721829160000|2024-07-24 13:52:40|7734.1|7722.1|7734.8|7722.8|7737.6|7728.4|7732.5|7720.8|11
1721829170000|2024-07-24 13:52:50|7734.4|7722.4|7734|7726|7736.2|7726|7733.8|7722.4|3
1721829180000|2024-07-24 13:53:00|7732.6|7726.6|7734.5|7722.5|7738.7|7726.7|7732.6|7722.1|5
1721829190000|2024-07-24 13:53:10|7734.1|7722.1|7734.1|7722.1|7735|7724.8|7732.2|7721.5|2
1721829200000|2024-07-24 13:53:20|7732.2|7724.2|7733.1|7725.1|7734.4|7725.9|7731.6|7721.8|6
1721829210000|2024-07-24 13:53:30|7734.6|7722.6|7717|7705|7735.7|7725.2|7716.7|7704.7|7
1721829220000|2024-07-24 13:53:40|7716.6|7704.6|7713.4|7701.4|7718.2|7706.2|7713.4|7701.4|3
1721829230000|2024-07-24 13:53:50|7712.8|7700.8|7703.5|7691.5|7712.8|7702.6|7703.5|7691.5|2
1721829240000|2024-07-24 13:54:00|7702.5|7694.5|7711|7699|7711|7699.4|7702.5|7694.5|7
1721829250000|2024-07-24 13:54:10|7707.8|7695.8|7701.9|7689.9|7707.8|7695.8|7701.9|7689.9|4
1721829260000|2024-07-24 13:54:20|7705.1|7693.1|7705.3|7693.3|7706.8|7694.8|7704.9|7692.9|0
1721829270000|2024-07-24 13:54:30|7705.9|7693.9|7703.4|7691.4|7705.9|7693.9|7701|7689|3
1721829280000|2024-07-24 13:54:40|7702.8|7690.8|7701.9|7689.9|7702.8|7690.8|7701.9|7689.9|0
1721829290000|2024-07-24 13:54:50|7702.5|7690.5|7702.9|7690.9|7702.9|7690.9|7702.5|7690.5|0
1721829300000|2024-07-24 13:55:00|7704.4|7692.4|7703.6|7691.6|7704.4|7692.4|7701.8|7689.8|0
1721829310000|2024-07-24 13:55:10|7704.9|7692.9|7705.3|7693.3|7705.3|7693.3|7704.3|7692.3|1
1721829320000|2024-07-24 13:55:20|7705.9|7693.9|7705.5|7693.5|7709.3|7697.3|7705.5|7693.5|3
1721829330000|2024-07-24 13:55:30|7704.5|7692.5|7699.7|7687.7|7704.5|7692.5|7699.7|7687.7|2
1721829340000|2024-07-24 13:55:40|7697.3|7685.3|7697.5|7685.5|7702.1|7690.1|7697.3|7685.3|0
1721829350000|2024-07-24 13:55:50|7696.1|7684.1|7701.4|7689.4|7701.4|7689.4|7694.9|7682.9|1
1721829360000|2024-07-24 13:56:00|7700.5|7688.5|7695.9|7683.9|7700.5|7688.5|7695.9|7683.9|1
1721829370000|2024-07-24 13:56:10|7696.2|7684.2|7695.3|7683.3|7697.1|7685.1|7692.4|7680.4|0
1721829380000|2024-07-24 13:56:20|7697.4|7685.4|7697.7|7685.7|7697.7|7685.7|7697.4|7685.4|0
1721829390000|2024-07-24 13:56:30|7697.3|7685.3|7693.6|7681.6|7701.4|7689.4|7693.6|7681.6|21
1721829400000|2024-07-24 13:56:40|7692|7680|7698.4|7686.4|7701|7689|7692|7680|0
1721829410000|2024-07-24 13:56:50|7701.1|7689.1|7698.5|7686.5|7705.8|7693.8|7698.5|7686.5|3
1721829420000|2024-07-24 13:57:00|7697.6|7685.6|7708|7696|7708.8|7696.8|7697.6|7685.6|5
1721829430000|2024-07-24 13:57:10|7707.1|7695.1|7707.1|7695.1|7707.1|7695.1|7707.1|7695.1|0
1721829440000|2024-07-24 13:57:20|7708.2|7696.2|7706.6|7694.6|7708.7|7696.7|7706.6|7694.6|0
1721829450000|2024-07-24 13:57:30|7706.3|7694.3|7710.5|7698.5|7710.5|7698.5|7706.3|7694.3|0
1721829460000|2024-07-24 13:57:40|7710.2|7698.2|7710.2|7698.2|7710.2|7698.2|7710.2|7698.2|0
1721829470000|2024-07-24 13:57:50|7710|7698|7710.4|7698.4|7710.4|7698.4|7709.8|7697.8|1
1721829480000|2024-07-24 13:58:00|7708.8|7700.8|7724.8|7712.8|7726.7|7714.7|7708.8|7700.8|5
1721829490000|2024-07-24 13:58:10|7722.4|7714.4|7728.6|7716.6|7728.6|7716.6|7717.5|7705.5|5
1721829500000|2024-07-24 13:58:20|7727.8|7715.8|7720.4|7708.4|7727.8|7715.8|7720.4|7708.4|0
1721829510000|2024-07-24 13:58:30|7719.8|7707.8|7721.7|7709.7|7721.7|7709.7|7719.8|7707.8|0
1721829520000|2024-07-24 13:58:40|7721.5|7709.5|7716.9|7704.9|7721.5|7711.1|7715.5|7703.5|5
1721829530000|2024-07-24 13:58:50|7719.9|7707.9|7720.3|7712.3|7721.8|7712.3|7719.9|7707.9|2
1721829540000|2024-07-24 13:59:00|7724.5|7712.5|7718.9|7706.9|7728.1|7716.1|7718.9|7706.9|1
1721829550000|2024-07-24 13:59:10|7719.2|7707.2|7719.1|7707.1|7720.3|7708.3|7716.1|7704.1|0
1721829560000|2024-07-24 13:59:20|7724.1|7712.1|7723.7|7711.7|7724.1|7712.1|7723.7|7711.7|0
1721829570000|2024-07-24 13:59:30|7723.1|7711.1|7707.6|7695.6|7723.3|7711.3|7707.2|7695.2|1
1721829580000|2024-07-24 13:59:40|7708.4|7696.4|7712.3|7700.3|7712.3|7700.3|7706.9|7694.9|0
1721829590000|2024-07-24 13:59:50|7711.5|7699.5|7717.5|7705.5|7717.5|7706.7|7710.9|7698.9|1
1721829600000|2024-07-24 14:00:00|7717.8|7705.8|7716.6|7704.6|7721.3|7709.3|7716.6|7704.6|4
1721829610000|2024-07-24 14:00:10|7716.4|7704.4|7715|7703|7716.4|7705.5|7712.6|7702.6|0
1721829620000|2024-07-24 14:00:20|7715.8|7703.8|7720.7|7708.7|7724.9|7712.9|7715.1|7703.1|4
1721829630000|2024-07-24 14:00:30|7721.6|7709.6|7724.1|7712.1|7724.6|7712.6|7719.7|7707.7|5
1721829640000|2024-07-24 14:00:40|7725.6|7713.6|7725.6|7713.6|7728.3|7716.3|7724.1|7712.1|6
1721829650000|2024-07-24 14:00:50|7724.6|7712.6|7725.1|7713.1|7725.1|7713.1|7723.4|7711.4|0
1721829660000|2024-07-24 14:01:00|7725.5|7713.5|7726.4|7714.4|7726.4|7714.4|7725.5|7713.5|0
1721829670000|2024-07-24 14:01:10|7726.1|7714.1|7726.6|7714.6|7726.6|7714.6|7724.9|7712.9|2
1721829680000|2024-07-24 14:01:20|7722.6|7713.9|7721.4|7709.4|7725.9|7713.9|7721.4|7709.4|4
1721829690000|2024-07-24 14:01:30|7721|7709|7721.3|7709.3|7722.4|7711.3|7719.3|7708.4|1
1721829700000|2024-07-24 14:01:40|7720.5|7708.5|7713.2|7701.2|7720.5|7710.2|7713.2|7701.2|11
1721829710000|2024-07-24 14:01:50|7711|7703|7710.4|7698.4|7713.1|7703|7709.7|7697.7|0
1721829720000|2024-07-24 14:02:00|7710.2|7698.2|7714.9|7702.9|7719.4|7707.4|7709.7|7697.7|1
1721829730000|2024-07-24 14:02:10|7712.7|7704.7|7710.4|7704.4|7715|7704.7|7710.4|7702.6|0
1721829740000|2024-07-24 14:02:20|7711.9|7703.9|7711.9|7703.9|7711.9|7703.9|7711.9|7703.9|0
1721829750000|2024-07-24 14:02:30|7711.8|7703.8|7711.5|7703.5|7711.8|7703.8|7711.5|7703.5|1
1721829760000|2024-07-24 14:02:40|7714.8|7702.8|7714.3|7702.3|7715.1|7703.1|7711.1|7702|3
1721829770000|2024-07-24 14:02:50|7711.4|7703.4|7714.5|7708.5|7715.7|7708.5|7711.4|7702.6|8
1721829780000|2024-07-24 14:03:00|7713.9|7707.9|7713.9|7707.9|7715.7|7708.5|7713.9|7707.3|8
1721829790000|2024-07-24 14:03:10|7715.6|7707.6|7709.3|7701.3|7715.6|7707.6|7709.3|7698.7|6
1721829800000|2024-07-24 14:03:20|7709.7|7701.7|7709.9|7701.9|7709.9|7701.9|7709.4|7701.4|0
1721829810000|2024-07-24 14:03:30|7715.3|7709.3|7725.9|7713.9|7725.9|7713.9|7715.3|7708.8|4
1721829820000|2024-07-24 14:03:40|7725.7|7713.7|7725.9|7713.9|7726.1|7714.1|7725.7|7713.7|0
1721829830000|2024-07-24 14:03:50|7726.1|7714.1|7724.2|7712.2|7726.5|7716.2|7724.2|7712.2|3
1721829840000|2024-07-24 14:04:00|7725.7|7713.7|7726.3|7714.3|7726.3|7714.3|7725.7|7713.7|0
1721829850000|2024-07-24 14:04:10|7726.9|7714.9|7728.8|7716.8|7729.9|7717.9|7726.9|7714.9|1
1721829860000|2024-07-24 14:04:20|7730.9|7718.9|7735.9|7723.9|7736.1|7724.1|7728.3|7716.3|3
1721829870000|2024-07-24 14:04:30|7735.6|7723.6|7739.3|7727.3|7739.3|7727.3|7730.9|7721.9|3
1721829880000|2024-07-24 14:04:40|7740.3|7728.3|7737.1|7725.1|7740.3|7728.3|7735.9|7725.1|5
1721829890000|2024-07-24 14:04:50|7731|7719|7736.7|7724.7|7740.1|7728.1|7731|7719|11
1721829900000|2024-07-24 14:05:00|7737.1|7725.1|7736.8|7724.8|7737.1|7725.1|7736.8|7724.8|2
1721829910000|2024-07-24 14:05:10|7737.1|7725.1|7736.9|7728.9|7742.1|7730.1|7734.5|7725.1|4
1721829920000|2024-07-24 14:05:20|7739|7727|7731.1|7723.1|7739|7727|7730.6|7723.1|12
1721829930000|2024-07-24 14:05:30|7730.2|7718.2|7724.8|7712.8|7730.2|7719.5|7724.8|7712.8|3
1721829940000|2024-07-24 14:05:40|7724.1|7712.1|7724.4|7712.4|7725.6|7713.6|7724.1|7712.1|0
1721829950000|2024-07-24 14:05:50|7724.6|7712.6|7728.4|7716.4|7729.3|7717.3|7720.6|7708.6|14
1721829960000|2024-07-24 14:06:00|7728.1|7716.1|7721.3|7713.3|7728.1|7716.1|7721.3|7712.3|1
1721829970000|2024-07-24 14:06:10|7724.3|7716.3|7726.4|7714.4|7726.4|7716.3|7724.3|7714.4|4
1721829980000|2024-07-24 14:06:20|7725.2|7713.2|7729.4|7717.4|7730.1|7718.1|7723.7|7711.7|2
1721829990000|2024-07-24 14:06:30|7730.2|7718.2|7728.6|7716.6|7734.4|7722.4|7728.6|7716.6|1
1721830000000|2024-07-24 14:06:40|7724.9|7712.9|7726.7|7714.7|7728.3|7716.3|7722.3|7710.3|0
1721830020000|2024-07-24 14:07:00|7727.3|7715.3|7727.8|7715.8|7727.8|7715.8|7712.8|7700.8|10
1721830030000|2024-07-24 14:07:10|7728.1|7716.1|7728.9|7716.9|7732.8|7720.8|7728.1|7716.1|2
1721830040000|2024-07-24 14:07:20|7727.6|7715.6|7727.3|7715.3|7731.5|7719.5|7727.3|7715.3|7
1721830050000|2024-07-24 14:07:30|7726.7|7714.7|7727.7|7715.7|7728.3|7716.3|7726.5|7714.5|0
1721830070000|2024-07-24 14:07:50|7726.7|7714.7|7719.5|7707.5|7726.7|7714.7|7719.5|7707.5|2
1721830080000|2024-07-24 14:08:00|7719.7|7707.7|7721.5|7709.5|7721.5|7709.5|7719|7707|10
1721830090000|2024-07-24 14:08:10|7728.4|7716.4|7733.6|7721.6|7733.6|7721.6|7723.4|7711.4|9
1721830100000|2024-07-24 14:08:20|7734|7722|7734.9|7722.9|7734.9|7722.9|7734|7722|1
1721830110000|2024-07-24 14:08:30|7730.8|7718.8|7728.3|7716.3|7730.8|7718.8|7728.3|7716.3|1
1721830120000|2024-07-24 14:08:40|7728.6|7716.6|7731.5|7719.5|7731.7|7719.7|7728.6|7716.6|5
1721830130000|2024-07-24 14:08:50|7731.7|7719.7|7727.9|7715.9|7733.2|7721.2|7727.1|7715.1|2
1721830140000|2024-07-24 14:09:00|7728.5|7716.5|7729.4|7717.4|7729.4|7717.4|7728.5|7716.5|0
1721830150000|2024-07-24 14:09:10|7729.2|7717.2|7728.2|7716.2|7729.2|7718.2|7726.2|7716.2|2
1721830160000|2024-07-24 14:09:20|7729.1|7717.1|7727.1|7715.1|7729.1|7717.1|7726.1|7714.1|1
1721830170000|2024-07-24 14:09:30|7731.5|7719.5|7726.8|7714.8|7735.3|7723.3|7726.8|7714.8|1
1721830180000|2024-07-24 14:09:40|7727.4|7715.4|7727.3|7715.3|7728.1|7716.1|7726.8|7714.8|0
1721830190000|2024-07-24 14:09:50|7727.8|7715.8|7729.3|7717.3|7729.3|7717.3|7726.9|7714.9|6
1721830200000|2024-07-24 14:10:00|7729.6|7717.6|7733.3|7721.3|7733.8|7721.8|7729.6|7717.6|0
1721830210000|2024-07-24 14:10:10|7732.9|7720.9|7728.7|7722.7|7732.9|7722.7|7728.7|7720.9|0
1721830220000|2024-07-24 14:10:20|7727.8|7721.8|7731.9|7719.9|7731.9|7721.8|7727.8|7717.3|4
1721830230000|2024-07-24 14:10:30|7732.2|7720.2|7728.7|7716.7|7736.8|7724.8|7728.2|7716.2|9
1721830240000|2024-07-24 14:10:40|7731.4|7719.4|7732.3|7720.3|7735.7|7723.7|7726|7715.8|3
1721830250000|2024-07-24 14:10:50|7731.3|7719.3|7731|7719|7733.1|7721.1|7728.5|7716.5|4
1721830260000|2024-07-24 14:11:00|7731.2|7719.2|7727.7|7715.7|7732|7720|7727.7|7715.7|0
1721830270000|2024-07-24 14:11:10|7727.9|7715.9|7730.4|7718.4|7731.6|7719.6|7727.9|7715.9|2
1721830280000|2024-07-24 14:11:20|7731.9|7719.9|7723.3|7711.3|7731.9|7719.9|7721.3|7709.3|3
1721830290000|2024-07-24 14:11:30|7722.7|7710.7|7716.9|7704.9|7722.9|7710.9|7716.9|7704.9|2
1721830300000|2024-07-24 14:11:40|7720|7708|7721.2|7709.2|7722.7|7710.7|7717.5|7705.5|2
1721830310000|2024-07-24 14:11:50|7720.4|7708.4|7719.5|7707.5|7720.4|7708.4|7719|7707|0
1721830320000|2024-07-24 14:12:00|7711.5|7699.5|7714.7|7702.7|7719.9|7707.9|7711.1|7699.1|7
1721830330000|2024-07-24 14:12:10|7710.4|7698.4|7709.6|7697.6|7710.4|7698.4|7707.7|7695.7|1
1721830340000|2024-07-24 14:12:20|7710.5|7698.5|7719|7707|7720.9|7708.9|7710.5|7698.5|4
1721830350000|2024-07-24 14:12:30|7718.4|7706.4|7708.2|7696.2|7718.4|7706.4|7708.2|7696.2|6
1721830360000|2024-07-24 14:12:40|7708.8|7696.8|7707.1|7695.1|7708.8|7696.8|7706.8|7694.8|3
1721830370000|2024-07-24 14:12:50|7702.8|7690.8|7702.6|7690.6|7703|7691|7702.6|7690.6|18
1721830380000|2024-07-24 14:13:00|7702.3|7690.3|7702.9|7690.9|7703.2|7691.2|7701.5|7689.5|1
1721830390000|2024-07-24 14:13:10|7703.4|7691.4|7702.4|7690.4|7703.4|7691.4|7702.4|7690.4|3
1721830400000|2024-07-24 14:13:20|7703.8|7691.8|7703.3|7691.3|7703.8|7691.8|7703.3|7691.3|0
1721830410000|2024-07-24 14:13:30|7702.9|7690.9|7702.9|7690.9|7702.9|7690.9|7702.9|7690.9|0
1721830420000|2024-07-24 14:13:40|7703.3|7691.3|7703.4|7691.4|7703.9|7691.9|7703.3|7691.3|3
1721830430000|2024-07-24 14:13:50|7702.9|7690.9|7703.2|7691.2|7703.2|7693|7700.7|7690.6|4
1721830440000|2024-07-24 14:14:00|7702.9|7690.9|7702.1|7690.1|7702.9|7692.7|7700.7|7690.1|5
1721830450000|2024-07-24 14:14:10|7701.9|7689.9|7697.2|7685.2|7701.9|7689.9|7693.5|7683.9|5
1721830460000|2024-07-24 14:14:20|7698.2|7686.2|7683.2|7671.2|7698.2|7686.2|7673.4|7661.4|22
1721830470000|2024-07-24 14:14:30|7680.6|7668.6|7677.4|7665.4|7680.6|7668.6|7676.9|7664.9|2
1721830480000|2024-07-24 14:14:40|7677.6|7665.6|7680.7|7668.7|7681.2|7669.2|7677.6|7665.6|3
1721830490000|2024-07-24 14:14:50|7679.2|7667.2|7679.6|7667.6|7679.6|7667.6|7679.2|7667.2|5
1721830500000|2024-07-24 14:15:00|7679.3|7667.3|7696.4|7684.4|7696.4|7684.4|7678.1|7666.1|4
1721830510000|2024-07-24 14:15:10|7696.7|7684.7|7695.1|7683.1|7697.4|7685.4|7695.1|7683.1|2
1721830520000|2024-07-24 14:15:20|7692.7|7680.7|7692.3|7680.3|7694.8|7682.8|7692.3|7680.3|1
1721830530000|2024-07-24 14:15:30|7692.7|7680.7|7697.2|7685.2|7697.2|7685.2|7692.7|7680.7|0
1721830540000|2024-07-24 14:15:40|7694.1|7682.1|7694.6|7682.6|7694.6|7682.6|7692.3|7680.3|6
1721830550000|2024-07-24 14:15:50|7695.6|7683.6|7700.1|7688.1|7702.3|7690.3|7695.6|7683.6|4
1721830560000|2024-07-24 14:16:00|7702.2|7690.2|7701.1|7689.1|7703.3|7691.3|7701.1|7689.1|1
1721830570000|2024-07-24 14:16:10|7701.5|7689.5|7702.5|7690.5|7702.5|7690.5|7700.9|7688.9|5
1721830580000|2024-07-24 14:16:20|7701.1|7689.1|7696|7684|7701.1|7689.1|7696|7684|2
1721830590000|2024-07-24 14:16:30|7695.7|7683.7|7694.6|7686.6|7698.4|7686.6|7694.4|7682.4|1
1721830600000|2024-07-24 14:16:40|7693.1|7685.1|7693.9|7681.9|7694.7|7685.1|7693.1|7681.9|0
1721830610000|2024-07-24 14:16:50|7693.8|7681.8|7693.9|7681.9|7694.1|7682.1|7693.8|7681.8|0
1721830620000|2024-07-24 14:17:00|7693.6|7681.6|7703.4|7695.4|7703.4|7695.4|7689.1|7681.6|2
1721830630000|2024-07-24 14:17:10|7705.6|7693.6|7697.5|7685.5|7706.2|7695.4|7697.5|7685.5|10
1721830640000|2024-07-24 14:17:20|7696.9|7684.9|7695|7683|7696.9|7684.9|7695|7683|0
1721830650000|2024-07-24 14:17:30|7696|7684|7696.9|7684.9|7696.9|7684.9|7696|7684|0
1721830660000|2024-07-24 14:17:40|7696.7|7684.7|7697.7|7685.7|7697.7|7685.7|7696.4|7684.4|0
1721830670000|2024-07-24 14:17:50|7697.3|7685.3|7687.6|7679.6|7697.3|7685.3|7686.7|7679.2|4
1721830680000|2024-07-24 14:18:00|7687.9|7679.9|7681.7|7669.7|7688.1|7680.7|7681.7|7669.7|3
1721830690000|2024-07-24 14:18:10|7680.9|7668.9|7682.7|7670.7|7682.9|7670.9|7680.9|7668.9|0
1721830700000|2024-07-24 14:18:20|7682.5|7670.5|7678.4|7666.4|7682.5|7670.5|7678.2|7666.2|5
1721830710000|2024-07-24 14:18:30|7684.9|7672.9|7682.9|7670.9|7686.3|7674.3|7682.9|7670.9|6
1721830720000|2024-07-24 14:18:40|7684.9|7672.9|7682.3|7670.3|7688.3|7680.3|7682.3|7670.3|7
1721830730000|2024-07-24 14:18:50|7681.5|7669.5|7681.4|7669.4|7682.9|7670.9|7681.2|7669.2|3
1721830740000|2024-07-24 14:19:00|7680.4|7668.4|7682.4|7670.4|7682.4|7670.4|7680.4|7668.4|0
1721830750000|2024-07-24 14:19:10|7674.8|7662.8|7675.4|7663.4|7677.3|7665.3|7671.8|7659.8|21
1721830760000|2024-07-24 14:19:20|7674.1|7662.1|7681.7|7669.7|7681.7|7669.7|7673.5|7661.5|3
1721830770000|2024-07-24 14:19:30|7680|7668|7682.7|7670.7|7683.2|7671.2|7680|7668|3
1721830780000|2024-07-24 14:19:40|7679.6|7667.6|7680.1|7668.1|7680.2|7668.2|7679.6|7667.6|3
1721830800000|2024-07-24 14:20:00|7681.2|7669.2|7680.4|7668.4|7681.2|7669.2|7680.4|7668.4|4
1721830810000|2024-07-24 14:20:10|7679.5|7667.5|7680.1|7668.1|7680.1|7668.1|7679.3|7667.3|5
1721830820000|2024-07-24 14:20:20|7679.8|7667.8|7679.4|7667.4|7680.1|7668.1|7679.4|7667.4|2
1721830830000|2024-07-24 14:20:30|7679.6|7667.6|7683.4|7671.4|7683.4|7672.8|7679.1|7667.1|7
1721830840000|2024-07-24 14:20:40|7684.1|7672.1|7679.4|7673.4|7684.1|7673.4|7679.4|7671.6|3
1721830850000|2024-07-24 14:20:50|7680.6|7674.6|7684.4|7672.4|7690.5|7678.5|7680.6|7672.3|5
1721830860000|2024-07-24 14:21:00|7681.7|7673.7|7670.2|7658.2|7684.1|7673.7|7670.1|7658.1|45
1721830870000|2024-07-24 14:21:10|7670.8|7658.8|7679.1|7667.1|7679.1|7667.1|7670.8|7658.8|7
1721830880000|2024-07-24 14:21:20|7678.9|7666.9|7673.7|7661.7|7681.6|7669.6|7672.8|7660.8|10
1721830890000|2024-07-24 14:21:30|7673.4|7661.4|7672.6|7660.6|7673.7|7661.7|7668|7658.2|4
1721830910000|2024-07-24 14:21:50|7671.8|7659.8|7666.4|7654.4|7674.9|7666.9|7666.4|7654.4|1
1721830920000|2024-07-24 14:22:00|7667.2|7655.2|7666.8|7654.8|7667.6|7655.6|7666.2|7654.2|0
1721830930000|2024-07-24 14:22:10|7666.4|7654.4|7666.3|7654.3|7666.4|7654.4|7665.2|7653.2|0
1721830940000|2024-07-24 14:22:20|7663.6|7651.6|7661.4|7649.4|7663.6|7651.6|7661.4|7649.4|6
1721830950000|2024-07-24 14:22:30|7659.6|7651.6|7657.1|7645.1|7664.3|7652.3|7655.6|7643.6|2
1721830960000|2024-07-24 14:22:40|7657|7645|7658.6|7646.6|7659.2|7647.2|7653.7|7643.5|4
1721830970000|2024-07-24 14:22:50|7658.2|7646.2|7658.1|7646.1|7658.4|7646.4|7658.1|7646.1|7
1721830980000|2024-07-24 14:23:00|7657.9|7645.9|7659.1|7647.1|7659.1|7647.1|7656.1|7644.1|1
1721830990000|2024-07-24 14:23:10|7657.8|7645.8|7663.9|7651.9|7666|7654|7657.8|7645.8|4
1721831000000|2024-07-24 14:23:20|7661.5|7649.5|7661.9|7649.9|7664.2|7652.2|7661.5|7649.5|0
1721831010000|2024-07-24 14:23:30|7661.3|7649.3|7657.7|7645.7|7661.3|7649.3|7657.7|7645.7|7
1721831020000|2024-07-24 14:23:40|7657.5|7645.5|7655.4|7643.4|7657.5|7645.5|7655.2|7643.2|0
1721831030000|2024-07-24 14:23:50|7655.7|7643.7|7656.5|7644.5|7656.9|7644.9|7655.7|7643.7|0
1721831040000|2024-07-24 14:24:00|7656.8|7644.8|7654.1|7646.1|7657.2|7646.1|7649.8|7643|2
1721831050000|2024-07-24 14:24:10|7654.6|7648.6|7655.9|7643.9|7661.8|7649.8|7654.6|7643.9|11
1721831060000|2024-07-24 14:24:20|7656.3|7644.3|7654.1|7642.1|7657.8|7645.8|7654.1|7642.1|2
1721831070000|2024-07-24 14:24:30|7653.7|7641.7|7652.7|7640.7|7653.9|7641.9|7652.7|7640.7|0
1721831080000|2024-07-24 14:24:40|7652.9|7640.9|7652.9|7640.9|7653.6|7643.6|7651.6|7640.9|0
1721831090000|2024-07-24 14:24:50|7653.1|7641.1|7653.8|7641.8|7653.8|7643.6|7651.3|7641.1|3
1721831100000|2024-07-24 14:25:00|7654.4|7642.4|7651.4|7639.4|7654.4|7644|7651.4|7639.4|8
1721831120000|2024-07-24 14:25:20|7651|7639|7651|7643|7651|7643|7649|7638.4|3
1721831130000|2024-07-24 14:25:30|7651.5|7643.5|7653.2|7641.2|7653.5|7643.5|7651.5|7641|2
1721831140000|2024-07-24 14:25:40|7650.2|7638.2|7650.2|7638.2|7650.2|7638.2|7650.2|7638.2|0
1721831150000|2024-07-24 14:25:50|7650.1|7638.1|7649.4|7637.4|7650.7|7638.7|7648.9|7636.9|0
1721831160000|2024-07-24 14:26:00|7649.1|7637.1|7648.1|7636.1|7649.1|7637.1|7648.1|7636.1|0
1721831170000|2024-07-24 14:26:10|7649.3|7637.3|7650.1|7638.1|7650.8|7638.8|7648.7|7636.7|22
1721831180000|2024-07-24 14:26:20|7649.2|7637.2|7649.2|7637.2|7649.2|7637.2|7649.2|7637.2|2
1721831190000|2024-07-24 14:26:30|7649.4|7637.4|7649.9|7637.9|7649.9|7640|7648|7637.4|0
1721831200000|2024-07-24 14:26:40|7648|7636|7641.3|7635.3|7648|7636|7641.3|7634.6|6
1721831210000|2024-07-24 14:26:50|7646.6|7634.6|7646.1|7640.1|7649.2|7640.1|7641.2|7632.2|1
1721831220000|2024-07-24 14:27:00|7646.7|7640.7|7645.2|7637.2|7650.5|7642.5|7645.2|7636.6|4
1721831230000|2024-07-24 14:27:10|||||||||1
1721831240000|2024-07-24 14:27:20|7649.2|7638.8|7654.2|7642.2|7656.5|7644.9|7649.2|7638.8|10
1721831250000|2024-07-24 14:27:30|7654.5|7642.5|7653.6|7641.6|7657.1|7645.1|7653.3|7641.3|20
1721831260000|2024-07-24 14:27:40|7653.7|7641.7|7661.4|7649.4|7661.8|7649.8|7653.7|7641.7|12
1721831270000|2024-07-24 14:27:50|7661.2|7649.2|7656.7|7648.7|7661.9|7649.9|7656.5|7647.1|2
1721831280000|2024-07-24 14:28:00|7657.2|7649.2|7660|7648|7660.1|7649.2|7656.2|7647.2|4
1721831290000|2024-07-24 14:28:10|7658.6|7646.6|7657.6|7645.6|7658.6|7649.5|7655.3|7645.3|4
1721831300000|2024-07-24 14:28:20|7658|7646|7653.2|7641.2|7658|7646|7653.1|7641.1|1
1721831310000|2024-07-24 14:28:30|7652.9|7640.9|7652.9|7640.9|7652.9|7640.9|7652.9|7640.9|0
1721831320000|2024-07-24 14:28:40|7652.6|7640.6|7652.6|7640.6|7652.6|7640.6|7652.6|7640.6|0
1721831330000|2024-07-24 14:28:50|7651.8|7639.8|7652.9|7640.9|7652.9|7640.9|7648.9|7638.9|0
1721831340000|2024-07-24 14:29:00|7651.8|7639.8|7639|7627|7651.8|7642|7636.9|7624.9|2
1721831350000|2024-07-24 14:29:10|7641.4|7629.4|7645.5|7633.5|7645.5|7633.5|7641.4|7629.4|1
1721831360000|2024-07-24 14:29:20|7645.1|7633.1|7634.6|7622.6|7645.1|7634.1|7633.6|7621.7|3
1721831370000|2024-07-24 14:29:30|7634.4|7622.4|7634.1|7622.1|7634.4|7622.4|7634.1|7622.1|0
1721831380000|2024-07-24 14:29:40|7638.1|7626.1|7639.5|7631.5|7640.7|7631.5|7638.1|7626.1|2
1721831390000|2024-07-24 14:29:50|7640.3|7628.3|7639.9|7627.9|7640.3|7629.7|7632.9|7622.4|3
1721831400000|2024-07-24 14:30:00|7638.5|7626.5|7630.9|7622.9|7641.4|7629.4|7630.9|7620.7|2
1721831410000|2024-07-24 14:30:10|7632.7|7620.7|7635.7|7623.7|7635.7|7625.5|7630.3|7620.7|5
1721831420000|2024-07-24 14:30:20|7624.3|7612.3|7630|7622|7633.7|7622.2|7624.3|7612.3|8
1721831430000|2024-07-24 14:30:30|7628.8|7622.8|7624.9|7612.9|7630.4|7623.9|7620.4|7610.6|8
1721831440000|2024-07-24 14:30:40|7624.7|7612.7|7622.5|7610.5|7624.7|7612.7|7622.5|7610.5|6
1721831450000|2024-07-24 14:30:50|7622.4|7610.4|7609.3|7597.3|7622.4|7611.5|7609.3|7597.3|6
1721831460000|2024-07-24 14:31:00|7609.5|7597.5|7615.1|7603.1|7615.5|7603.5|7598.1|7586.1|7
1721831470000|2024-07-24 14:31:10|7613.9|7601.9|7598.9|7590.9|7613.9|7601.9|7598.9|7589.1|3
1721831480000|2024-07-24 14:31:20|7598.6|7590.6|7605.9|7593.9|7606.9|7594.9|7598.6|7590.6|2
1721831490000|2024-07-24 14:31:30|7606.4|7594.4|7603.6|7591.6|7606.4|7594.4|7603.6|7591.6|0
1721831500000|2024-07-24 14:31:40|7603.8|7591.8|7605.3|7593.3|7605.3|7593.3|7602.8|7590.8|1
1721831510000|2024-07-24 14:31:50|7603.3|7591.3|7602.8|7590.8|7604.8|7592.8|7602.3|7590.3|0
1721831520000|2024-07-24 14:32:00|7603.6|7591.6|7606.3|7594.3|7606.3|7594.3|7602.9|7590.9|2
1721831530000|2024-07-24 14:32:10|7606.6|7594.6|7607.1|7595.1|7607.1|7595.1|7606.6|7594.6|0
1721831540000|2024-07-24 14:32:20|7607.4|7595.4|7619.9|7607.9|7621|7609|7607.4|7595.4|9
1721831550000|2024-07-24 14:32:30|7619.3|7607.3|7618.1|7606.1|7619.3|7607.3|7618.1|7606.1|0
1721831560000|2024-07-24 14:32:40|7618.7|7606.7|7623.4|7611.4|7624.6|7612.6|7618.6|7606.6|0
1721831570000|2024-07-24 14:32:50|7626.2|7614.2|7632.6|7620.6|7633.3|7621.3|7626.2|7614.2|1
1721831580000|2024-07-24 14:33:00|7632.3|7620.3|7634.6|7622.6|7636.8|7624.8|7632.3|7620.3|3
1721831590000|2024-07-24 14:33:10|7634.2|7622.2|7631|7623|7634.2|7623|7631|7621.2|1
1721831600000|2024-07-24 14:33:20|7630.7|7622.7|7636.2|7624.2|7636.5|7624.5|7630.7|7621.4|4
1721831610000|2024-07-24 14:33:30|7637.7|7625.7|7635.8|7623.8|7637.7|7625.7|7635|7623|1
1721831620000|2024-07-24 14:33:40|7637.7|7625.7|7641.7|7629.7|7645.1|7633.1|7635.8|7625.2|3
1721831640000|2024-07-24 14:34:00|7642.1|7630.1|7640.4|7632.4|7645.6|7634.1|7640.1|7630|4
1721831650000|2024-07-24 14:34:10|7638.4|7630.4|7638.6|7630.6|7638.6|7630.6|7638.4|7630.4|1
1721831660000|2024-07-24 14:34:20|7640.8|7628.8|7638.6|7630.6|7642.9|7630.9|7638.6|7628.8|2
1721831670000|2024-07-24 14:34:30|7638.4|7630.4|7638.1|7630.1|7638.4|7630.4|7638.1|7630.1|1
1721831680000|2024-07-24 14:34:40|7640.4|7628.4|7647.4|7635.4|7647.7|7638.6|7640.4|7628.4|6
1721831690000|2024-07-24 14:34:50|7645|7637|7644.5|7636.5|7645|7637|7644.4|7636.4|0
1721831700000|2024-07-24 14:35:00|7654.7|7642.7|7652.5|7640.5|7654.9|7642.9|7652.4|7640.4|2
1721831710000|2024-07-24 14:35:10|7651|7639|7674.6|7662.6|7674.6|7662.6|7647.4|7635.9|31
1721831720000|2024-07-24 14:35:20|7677.3|7665.3|7678.2|7666.2|7680.3|7669|7677|7665.3|10
1721831730000|2024-07-24 14:35:30|7679.4|7667.4|7684.8|7672.8|7684.8|7672.8|7677|7667.4|7
1721831740000|2024-07-24 14:35:40|7685.3|7673.3|7688.3|7680.3|7690.5|7681|7685.1|7673.1|7
1721831750000|2024-07-24 14:35:50|7690.2|7678.2|7701.5|7689.5|7703.2|7691.4|7690.2|7678.2|32
1721831760000|2024-07-24 14:36:00|7701.8|7689.8|7720.9|7712.9|7724.6|7714.7|7701.8|7689.8|27
1721831770000|2024-07-24 14:36:10|7718.8|7712.8|7722.4|7714.4|7724.2|7715.8|7718.5|7708.3|16
1721831780000|2024-07-24 14:36:20|7723.6|7711.6|7722.1|7714.1|7726.5|7714.7|7722.1|7711.6|4
1721831790000|2024-07-24 14:36:30|7727.9|7715.9|7725.4|7713.4|7727.9|7715.9|7723.4|7713.2|12
1721831800000|2024-07-24 14:36:40|7726.9|7714.9|7763.6|7751.6|7763.6|7751.6|7722.7|7712.7|11
1721831810000|2024-07-24 14:36:50|7763.3|7751.3|7780.6|7774.6|7786.7|7774.7|7763.3|7751.3|44
1721831820000|2024-07-24 14:37:00|7786.6|7775.2|7779.4|7771.4|7787.7|7779.9|7779.3|7768.1|26
1721831830000|2024-07-24 14:37:10|7777.5|7769.5|7774.7|7768.7|7779.8|7769.8|7772.7|7763.8|22
1721831840000|2024-07-24 14:37:20|7772.1|7766.1|7763.9|7751.9|7779.5|7771.1|7759|7751.6|18
1721831850000|2024-07-24 14:37:30|7761.5|7753.5|7757|7745|7761.5|7753.5|7746.5|7734.5|36
1721831860000|2024-07-24 14:37:40|7756.4|7744.4|7774|7768|7774|7768|7753.4|7744.4|21
1721831870000|2024-07-24 14:37:50|7774.8|7768.8|7781.3|7769.3|7781.7|7769.7|7764.8|7752.8|60
1721831880000|2024-07-24 14:38:00|7781.1|7769.1|7794|7782|7796.2|7785.7|7777.5|7765.5|58
1721831890000|2024-07-24 14:38:10|7793.7|7781.7|7798.2|7786.2|7799.8|7787.8|7791.7|7780.3|19
1721831900000|2024-07-24 14:38:20|7793.9|7781.9|7795.7|7783.7|7799|7787|7793.1|7781.1|1
1721831910000|2024-07-24 14:38:30|7795.5|7783.5|7797.4|7789.4|7798.7|7791.1|7795.5|7783.5|5
1721831920000|2024-07-24 14:38:40|7797.6|7789.6|7798.9|7786.9|7803.4|7791.4|7797.6|7786.6|11
1721831930000|2024-07-24 14:38:50|7799.4|7787.4|7798|7790|7802.2|7790.2|7798|7786.1|2
1721831940000|2024-07-24 14:39:00|7797.7|7789.7|7813.9|7805.9|7820.1|7809.9|7795.7|7788.1|43
1721831950000|2024-07-24 14:39:10|7812.2|7806.2|7805|7799|7820.2|7812.3|7805|7797.7|13
1721831960000|2024-07-24 14:39:20|7805.5|7797.5|7802.6|7794.6|7809|7798.2|7802.6|7792|37
1721831970000|2024-07-24 14:39:30|7804.2|7792.2|7799.2|7787.2|7804.4|7792.4|7797|7785|13
1721831980000|2024-07-24 14:39:40|7796.6|7788.6|7795.3|7783.3|7797.4|7788.6|7795.3|7783.3|8
1721831990000|2024-07-24 14:39:50|7793.1|7785.1|7795.2|7783.2|7796|7785.5|7792.8|7783|5
1721832000000|2024-07-24 14:40:00|7792.8|7784.8|7784.1|7772.1|7795.8|7784.8|7781.3|7769.3|5
1721832010000|2024-07-24 14:40:10|7783.5|7771.5|7783.3|7771.3|7785.5|7773.5|7775|7763|10
1721832020000|2024-07-24 14:40:20|7782.9|7770.9|7770.4|7758.4|7782.9|7770.9|7768.9|7756.9|5
1721832030000|2024-07-24 14:40:30|7771|7759|7779.6|7767.6|7779.8|7767.8|7770.9|7758.9|3
1721832040000|2024-07-24 14:40:40|7779.7|7767.7|7769.6|7757.6|7779.7|7767.7|7769.5|7757.5|9
1721832050000|2024-07-24 14:40:50|7770|7758|7770.2|7758.2|7773.4|7765.4|7769.7|7757.7|7
1721832060000|2024-07-24 14:41:00|7770.4|7758.4|7762.1|7750.1|7771.4|7759.4|7750.9|7741|24
1721832070000|2024-07-24 14:41:10|7762.3|7750.3|7760.5|7748.5|7762.3|7750.3|7760.1|7748.1|0
1721832080000|2024-07-24 14:41:20|7761.3|7749.3|7762.5|7750.5|7763.1|7751.1|7761.3|7749.3|1
1721832090000|2024-07-24 14:41:30|7762.4|7750.4|7761.2|7749.2|7762.4|7750.4|7761.2|7749.2|1
1721832100000|2024-07-24 14:41:40|7760.9|7748.9|7770.7|7758.7|7772.3|7760.3|7753.3|7741.3|8
1721832110000|2024-07-24 14:41:50|7768.9|7756.9|7771.2|7759.2|7772.7|7760.7|7764.7|7752.7|5
1721832120000|2024-07-24 14:42:00|7770.7|7758.7|7760.8|7748.8|7770.7|7758.7|7759.5|7747.5|2
1721832130000|2024-07-24 14:42:10|7761.2|7749.2|7755.8|7743.8|7763.1|7751.1|7753.3|7741.3|7
1721832140000|2024-07-24 14:42:20|7751|7739|7756.4|7744.4|7756.4|7744.4|7746.8|7734.8|4
1721832150000|2024-07-24 14:42:30|7755.5|7743.5|7764.9|7752.9|7764.9|7752.9|7751.2|7741.7|7
1721832160000|2024-07-24 14:42:40|7765.1|7753.1|7764.3|7756.3|7767.2|7756.3|7763.5|7752.4|8
1721832170000|2024-07-24 14:42:50|7766.2|7754.2|7757|7745|7768.6|7758.2|7757|7745|8
1721832180000|2024-07-24 14:43:00|7756.8|7744.8|7753.4|7745.4|7756.8|7745.4|7753.2|7743.8|7
1721832190000|2024-07-24 14:43:10|7745.9|7733.9|7733.8|7721.8|7747.4|7735.4|7727.3|7715.3|12
1721832200000|2024-07-24 14:43:20|7734.4|7722.4|7722.5|7710.5|7741.9|7729.9|7722.5|7710.5|3
1721832210000|2024-07-24 14:43:30|7722.9|7710.9|7707.7|7695.7|7729.2|7717.2|7707.7|7695.7|19
1721832220000|2024-07-24 14:43:40|7707.2|7695.2|7715.5|7703.5|7731|7719|7707.2|7695.2|8
1721832230000|2024-07-24 14:43:50|7715.9|7703.9|7702|7690|7718.5|7706.5|7702|7690|10
1721832240000|2024-07-24 14:44:00|7702.3|7690.3|7682.3|7670.3|7702.3|7690.3|7682.3|7670.3|17
1721832250000|2024-07-24 14:44:10|7688.8|7676.8|7698|7686|7698|7686|7685.5|7673.5|7
1721832260000|2024-07-24 14:44:20|7697.2|7685.2|7697.6|7685.6|7698.2|7686.2|7697.2|7685.2|0
1721832270000|2024-07-24 14:44:30|7696.7|7684.7|7705.8|7693.8|7707.3|7695.3|7696|7684|7
1721832280000|2024-07-24 14:44:40|7705|7693|7703.4|7691.4|7705|7693|7702.5|7690.5|0
1721832290000|2024-07-24 14:44:50|7701.2|7689.2|7702.7|7690.7|7702.9|7690.9|7698.4|7686.4|2
1721832300000|2024-07-24 14:45:00|7702.4|7690.4|7689.3|7677.3|7702.4|7690.4|7676.2|7664.2|15
1721832310000|2024-07-24 14:45:10|7689.2|7677.2|7684.7|7672.7|7689.2|7677.2|7684.7|7672.7|0
1721832320000|2024-07-24 14:45:20|7685.3|7673.3|7686|7674|7686|7674|7685.3|7673.3|2
1721832330000|2024-07-24 14:45:30|7691.4|7679.4|7693|7681|7693.1|7681.1|7691.1|7679.1|3
1721832340000|2024-07-24 14:45:40|7693.5|7681.5|7692.9|7680.9|7693.9|7681.9|7692.4|7680.4|1
1721832350000|2024-07-24 14:45:50|7693.1|7681.1|7689.1|7677.1|7693.2|7681.2|7686.7|7674.7|7
1721832360000|2024-07-24 14:46:00|7688.6|7676.6|7683.9|7671.9|7688.6|7676.6|7682.2|7670.2|2
1721832370000|2024-07-24 14:46:10|7683.6|7671.6|7683.1|7671.1|7689.4|7677.4|7683.1|7671.1|1
1721832380000|2024-07-24 14:46:20|7682.5|7670.5|7682.2|7670.2|7684.1|7672.1|7682.2|7670.2|0
1721832390000|2024-07-24 14:46:30|7679.5|7667.5|7679|7667|7681.5|7669.5|7679|7667|2
1721832400000|2024-07-24 14:46:40|7681|7669|7678.5|7666.5|7681|7669|7678.5|7666.5|0
1721832410000|2024-07-24 14:46:50|7679|7667|7680.1|7668.1|7680.1|7668.1|7679|7667|1
1721832420000|2024-07-24 14:47:00|7679.7|7667.7|7680.7|7668.7|7685.1|7673.1|7674.6|7667.3|16
1721832430000|2024-07-24 14:47:10|7678.6|7666.6|7689.5|7677.5|7694.2|7682.2|7678.6|7666.6|7
1721832440000|2024-07-24 14:47:20|7687.7|7675.7|7683.7|7671.7|7688.4|7676.4|7683.5|7671.5|0
1721832450000|2024-07-24 14:47:30|7682.4|7670.4|7683.6|7671.6|7684.2|7672.2|7682.1|7670.1|0
1721832460000|2024-07-24 14:47:40|7684.2|7672.2|7682|7670|7687.4|7675.4|7682|7670|3
1721832470000|2024-07-24 14:47:50|7684.6|7672.6|7693.3|7681.3|7693.3|7681.3|7684.1|7672.1|8
1721832480000|2024-07-24 14:48:00|7693|7681|7693.9|7681.9|7695.4|7683.4|7693|7681|1
1721832490000|2024-07-24 14:48:10|7693.3|7681.3|7694.6|7682.6|7694.8|7682.8|7693.3|7681.3|5
1721832500000|2024-07-24 14:48:20|7695.1|7683.1|7695.3|7683.3|7695.3|7683.3|7695.1|7683.1|1
1721832510000|2024-07-24 14:48:30|7695.5|7683.5|7711.7|7699.7|7714.9|7702.9|7695.5|7683.5|3
1721832520000|2024-07-24 14:48:40|7711|7699|7715.5|7703.5|7715.9|7703.9|7708.9|7696.9|2
1721832530000|2024-07-24 14:48:50|7714.5|7702.5|7716.2|7704.2|7717|7705|7714.5|7702.5|0
1721832540000|2024-07-24 14:49:00|7716.4|7704.4|7717.2|7705.2|7718.1|7706.1|7716.4|7704.4|0
1721832550000|2024-07-24 14:49:10|7717.4|7705.4|7719.4|7707.4|7720.9|7708.9|7717.2|7705.2|0
1721832560000|2024-07-24 14:49:20|7719.6|7707.6|7718.2|7706.2|7719.6|7707.6|7718.2|7706.2|0
1721832570000|2024-07-24 14:49:30|7719|7707|7719.2|7707.2|7720|7708|7719|7707|0
1721832580000|2024-07-24 14:49:40|7719.4|7707.4|7720.2|7708.2|7720.2|7708.2|7719.4|7707.4|0
1721832600000|2024-07-24 14:50:00|7719.6|7707.6|7719.9|7707.9|7720.1|7708.1|7718.4|7706.4|0
1721832610000|2024-07-24 14:50:10|7722.1|7710.1|7721|7709|7722.3|7710.3|7720.2|7708.2|1
1721832620000|2024-07-24 14:50:20|7719.9|7707.9|7720.1|7708.1|7720.1|7708.1|7719.9|7707.9|0
1721832630000|2024-07-24 14:50:30|7719.9|7707.9|7719.9|7707.9|7719.9|7707.9|7719.9|7707.9|0
1721832640000|2024-07-24 14:50:40|7720.4|7708.4|7732|7720|7732.9|7720.9|7719.9|7707.9|9
1721832650000|2024-07-24 14:50:50|7725.3|7713.3|7724.7|7712.7|7725.3|7713.3|7724.7|7712.7|4
1721832660000|2024-07-24 14:51:00|7724.6|7712.6|7724.6|7712.6|7724.6|7712.6|7724.6|7712.6|0
1721832670000|2024-07-24 14:51:10|7724.3|7712.3|7707.3|7695.3|7724.3|7712.3|7705.7|7693.7|11
1721832680000|2024-07-24 14:51:20|7707.9|7695.9|7706.7|7694.7|7708.6|7696.6|7706.7|7694.7|3
1721832690000|2024-07-24 14:51:30|7707.3|7695.3|7708.5|7696.5|7708.5|7696.5|7707.3|7695.3|0
1721832700000|2024-07-24 14:51:40|7705.7|7693.7|7710.3|7698.3|7710.5|7698.5|7702.5|7690.5|7
1721832710000|2024-07-24 14:51:50|7698.5|7686.5|7677.2|7665.2|7698.5|7686.5|7677.2|7665.2|4
1721832720000|2024-07-24 14:52:00|7677.5|7665.5|7671.3|7659.3|7682.3|7672.1|7670.7|7659.1|18
1721832730000|2024-07-24 14:52:10|7671|7659|7674.3|7662.3|7675.4|7663.4|7670.1|7658.1|2
1721832740000|2024-07-24 14:52:20|7673|7661|7671.7|7659.7|7673|7661|7664.9|7656.9|9
1721832750000|2024-07-24 14:52:30|7671.5|7659.5|7670|7658|7671.5|7659.5|7670|7658|0
1721832760000|2024-07-24 14:52:40|7670.9|7658.9|7657.9|7645.9|7670.9|7658.9|7654.4|7642.4|4
1721832770000|2024-07-24 14:52:50|7658.5|7646.5|7645.2|7633.2|7658.5|7646.6|7645.2|7633.2|8
1721832780000|2024-07-24 14:53:00|7645.4|7633.4|7651.7|7639.7|7654.3|7642.3|7643.5|7631.5|4
1721832790000|2024-07-24 14:53:10|7646.1|7634.1|7644.7|7632.7|7648.8|7636.8|7644.1|7632.1|4
1721832800000|2024-07-24 14:53:20|7644.8|7632.8|7650.3|7638.3|7653.2|7641.8|7644|7632|8
1721832810000|2024-07-24 14:53:30|7650|7638|7634.1|7626.1|7650|7638|7634.1|7624.3|1
1721832820000|2024-07-24 14:53:40|7633.8|7625.8|7638.6|7626.6|7639.2|7629|7633.8|7625.3|3
1721832830000|2024-07-24 14:53:50|7637.7|7625.7|7650.2|7638.2|7650.6|7638.6|7636.8|7624.8|5
1721832840000|2024-07-24 14:54:00|7650.4|7638.4|7638.7|7626.7|7650.4|7638.4|7638.3|7626.3|3
1721832850000|2024-07-24 14:54:10|7639|7627|7643.4|7631.4|7647.2|7635.2|7639|7627|5
1721832860000|2024-07-24 14:54:20|7642.1|7630.1|7640.3|7628.3|7644.5|7632.5|7640.3|7628.3|1
1721832870000|2024-07-24 14:54:30|7639.7|7627.7|7637.1|7625.1|7639.8|7627.8|7637.1|7625.1|1
1721832880000|2024-07-24 14:54:40|7636.8|7624.8|7634.9|7622.9|7643.4|7631.4|7633.5|7621.5|29
1721832890000|2024-07-24 14:54:50|7633.6|7621.6|7632.7|7624.7|7634.8|7625|7630.5|7620.7|8
1721832900000|2024-07-24 14:55:00|7629.5|7617.5|7626.2|7614.2|7640.4|7628.4|7618.6|7606.6|15
1721832910000|2024-07-24 14:55:10|7625.1|7613.1|7637.4|7625.4|7638.9|7626.9|7625.1|7613.1|2
1721832920000|2024-07-24 14:55:20|7636.8|7624.8|7633.1|7621.1|7638.3|7626.3|7632.8|7620.8|15
1721832930000|2024-07-24 14:55:30|7632.4|7620.4|7632.4|7620.4|7635.9|7623.9|7630.3|7618.3|5
1721832940000|2024-07-24 14:55:40|7633.2|7621.2|7627.8|7615.8|7633.2|7621.2|7627.4|7615.4|2
1721832950000|2024-07-24 14:55:50|7630.9|7618.9|7637.1|7625.1|7637.1|7625.1|7630.9|7618.9|1
1721832960000|2024-07-24 14:56:00|7636.9|7624.9|7638.4|7626.4|7638.4|7626.4|7636.3|7624.3|0
1721832970000|2024-07-24 14:56:10|7638.1|7626.1|7641.6|7629.6|7652.4|7640.4|7638.1|7626.1|14
1721832980000|2024-07-24 14:56:20|7641.8|7629.8|7666.1|7654.1|7671.4|7659.4|7641.5|7629.5|16
1721832990000|2024-07-24 14:56:30|7667|7655|7662|7650|7669.2|7657.2|7661.4|7649.4|3
1721833000000|2024-07-24 14:56:40|7659.1|7647.1|7669.4|7657.4|7673.5|7661.5|7657.9|7645.9|2
1721833010000|2024-07-24 14:56:50|7670.9|7658.9|7663.1|7651.1|7674.3|7662.3|7662.5|7650.5|2
1721833020000|2024-07-24 14:57:00|7663.5|7651.5|7655.3|7643.3|7663.5|7651.5|7653.7|7641.7|4
1721833030000|2024-07-24 14:57:10|7655.7|7643.7|7666.3|7654.3|7675.8|7663.8|7654.7|7642.7|6
1721833040000|2024-07-24 14:57:20|7667.9|7655.9|7666.5|7654.5|7668.4|7656.4|7663.2|7651.2|0
1721833050000|2024-07-24 14:57:30|7666.6|7654.6|7678.1|7666.1|7679.8|7667.8|7666.4|7654.4|1
1721833060000|2024-07-24 14:57:40|7676.8|7664.8|7674.9|7662.9|7676.8|7664.8|7674.9|7662.9|1
1721833070000|2024-07-24 14:57:50|7677.1|7665.1|7678.7|7666.7|7679.7|7667.7|7677.1|7665.1|2
1721833080000|2024-07-24 14:58:00|7679|7667|7678|7666|7681.8|7672|7676|7664|5
1721833090000|2024-07-24 14:58:10|7677.8|7665.8|7671.1|7659.1|7677.8|7665.8|7669|7657|1
1721833100000|2024-07-24 14:58:20|7671.3|7659.3|7674.7|7662.7|7676.2|7664.2|7671.3|7659.3|1
1721833110000|2024-07-24 14:58:30|7673.5|7661.5|7669|7657|7673.7|7661.7|7669|7657|0
1721833120000|2024-07-24 14:58:40|7669.1|7657.1|7672.6|7660.6|7672.6|7660.6|7668.3|7656.3|2
1721833130000|2024-07-24 14:58:50|7671.8|7659.8|7675.9|7663.9|7677.1|7665.1|7667.9|7655.9|4
1721833140000|2024-07-24 14:59:00|7676.5|7664.5|7676.3|7664.3|7678.6|7666.6|7674.7|7662.7|1
1721833150000|2024-07-24 14:59:10|7675.7|7663.7|7673.5|7661.5|7675.7|7663.7|7673.5|7661.5|1
1721833160000|2024-07-24 14:59:20|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|9
1721833180000|2024-07-24 14:59:40|7673.2|7661.2|7673.2|7661.2|7673.2|7661.2|7673.2|7661.2|0
1721833200000|2024-07-24 15:00:00|7673.5|7661.5|7679.3|7667.3|7679.3|7667.3|7672.3|7660.3|5
1721833210000|2024-07-24 15:00:10|7680.3|7668.3|7678.9|7666.9|7692.9|7680.9|7678.7|7666.7|5
1721833230000|2024-07-24 15:00:30|7679.5|7667.5|7678.8|7666.8|7679.6|7667.6|7677.4|7665.4|0
1721833240000|2024-07-24 15:00:40|7679.7|7667.7|7679.2|7667.2|7679.7|7667.7|7678.7|7666.7|0
1721833250000|2024-07-24 15:00:50|7686.3|7674.3|7686|7674|7686.6|7674.6|7686|7674|6
1721833260000|2024-07-24 15:01:00|7685.6|7673.6|7687.8|7675.8|7692.2|7680.2|7680.9|7668.9|10
1721833270000|2024-07-24 15:01:10|7688|7676|7682.4|7670.4|7688.6|7676.6|7682.4|7670.4|0
1721833280000|2024-07-24 15:01:20|7681.4|7669.4|7681.2|7669.2|7681.4|7669.4|7680.6|7668.6|0
1721833290000|2024-07-24 15:01:30|7681.8|7669.8|7694.6|7682.6|7695.5|7683.5|7681.8|7669.8|6
1721833300000|2024-07-24 15:01:40|7694.8|7682.8|7695.3|7683.3|7698.5|7686.5|7693.1|7681.1|2
1721833310000|2024-07-24 15:01:50|7695.5|7683.5|7694.4|7682.4|7696.4|7684.4|7694.4|7682.4|0
1721833320000|2024-07-24 15:02:00|7695.7|7683.7|7696.7|7684.7|7696.7|7684.7|7695.7|7683.7|0
1721833330000|2024-07-24 15:02:10|7695.3|7683.3|7697.7|7685.7|7698.2|7686.2|7695.3|7683.3|3
1721833340000|2024-07-24 15:02:20|7696|7684|7695.8|7683.8|7697.2|7685.7|7693.7|7683.8|0
1721833350000|2024-07-24 15:02:30|7696.4|7684.4|7695.8|7683.8|7696.4|7686|7694|7683.8|0
1721833360000|2024-07-24 15:02:40|7696.4|7684.4|7693.3|7685.3|7696.4|7685.3|7693.3|7683.3|2
1721833370000|2024-07-24 15:02:50|7694.8|7682.8|7701.1|7689.1|7701.3|7691.1|7694.8|7682.8|5
1721833380000|2024-07-24 15:03:00|7697.1|7685.1|7694.6|7682.6|7697.4|7685.4|7694.4|7682.4|3
1721833390000|2024-07-24 15:03:10|7695.8|7683.8|7698.9|7686.9|7699.4|7687.4|7695.8|7683.8|0
1721833400000|2024-07-24 15:03:20|7698.5|7686.5|7697.1|7685.1|7699.4|7687.4|7696.4|7684.4|0
1721833410000|2024-07-24 15:03:30|7695.3|7683.3|7699.1|7687.1|7700.1|7688.1|7695.3|7683.3|0
1721833420000|2024-07-24 15:03:40|7699.5|7687.5|7699.1|7687.1|7700.5|7688.5|7699.1|7687.1|0
1721833430000|2024-07-24 15:03:50|7699.9|7687.9|7700.5|7688.5|7700.5|7688.5|7699.9|7687.9|3
1721833440000|2024-07-24 15:04:00|7699.8|7687.8|7700|7688|7700|7688|7699.8|7687.8|0
1721833450000|2024-07-24 15:04:10|7700.3|7688.3|7700.3|7688.3|7700.3|7688.3|7700.3|7688.3|0
1721833460000|2024-07-24 15:04:20|7700.2|7688.2|7700|7688|7700.2|7688.2|7700|7688|0
1721833470000|2024-07-24 15:04:30|7699.7|7687.7|7700.3|7692.3|7700.7|7692.7|7698.5|7686.5|14
1721833480000|2024-07-24 15:04:40|7699.7|7693.7|7697.8|7685.8|7700.6|7694|7697.5|7685.5|5
1721833490000|2024-07-24 15:04:50|7695.1|7687.1|7694.5|7682.5|7696.9|7687.1|7693.8|7681.8|1
1721833500000|2024-07-24 15:05:00|7694.9|7682.9|7701.1|7693.1|7701.9|7693.1|7693|7682.5|6
1721833510000|2024-07-24 15:05:10|7710.9|7698.9|7699|7691|7710.9|7698.9|7699|7689.2|5
1721833520000|2024-07-24 15:05:20|7699.8|7687.8|7682.4|7674.4|7699.8|7687.8|7682.4|7672.8|3
1721833540000|2024-07-24 15:05:40|7682.1|7674.1|7680.9|7672.9|7683.6|7674.1|7680.9|7671.6|4
1721833550000|2024-07-24 15:05:50|7679.5|7673.5|7679.5|7673.5|7679.5|7673.5|7679.5|7673.5|0
1721833560000|2024-07-24 15:06:00|7679.8|7673.8|7680.4|7674.4|7680.6|7674.4|7679.8|7672.3|10
1721833580000|2024-07-24 15:06:20|7680|7674|7673|7667|7680.5|7674.5|7673|7666.3|12
1721833590000|2024-07-24 15:06:30|7672.8|7660.8|7672.4|7660.4|7672.8|7660.8|7672.4|7660.4|5
1721833600000|2024-07-24 15:06:40|7671.7|7659.7|7663.2|7657.2|7671.7|7664.4|7663.2|7657.2|12
1721833610000|2024-07-24 15:06:50|7663|7657|7673.2|7661.2|7673.2|7661.2|7663|7655|18
1721833620000|2024-07-24 15:07:00|7672.6|7660.6|7675.6|7663.6|7683.6|7671.6|7672.6|7660.6|6
1721833630000|2024-07-24 15:07:10|7674|7662|7674|7662|7674|7662|7674|7662|0
1721833650000|2024-07-24 15:07:30|7677.8|7665.8|7680.5|7668.5|7680.5|7671.9|7676.7|7665.8|3
1721833660000|2024-07-24 15:07:40|7680.2|7668.2|7692.2|7680.2|7692.2|7680.2|7680.2|7668.2|2
1721833670000|2024-07-24 15:07:50|7690.7|7678.7|7698.4|7686.4|7698.4|7686.4|7690.7|7678.7|4
1721833680000|2024-07-24 15:08:00|7698.2|7686.2|7697.7|7685.7|7698.2|7686.2|7697.7|7685.7|0
1721833720000|2024-07-24 15:08:40|7697.5|7685.5|7690.3|7678.3|7698.7|7689.7|7690.2|7678.2|3
1721833730000|2024-07-24 15:08:50|7690.4|7678.4|7688.9|7676.9|7691.4|7679.4|7686.8|7674.8|1
1721833760000|2024-07-24 15:09:20|7690.6|7678.6|7691.4|7679.4|7691.4|7679.4|7690.2|7678.2|3
1721833770000|2024-07-24 15:09:30|7692|7680|7692.4|7680.4|7692.4|7680.4|7691.9|7679.9|0
1721833780000|2024-07-24 15:09:40|7693.3|7681.3|7692.1|7680.1|7693.5|7681.5|7691.6|7679.6|2
1721833790000|2024-07-24 15:09:50|7692.2|7680.2|7692.1|7680.1|7692.4|7680.4|7691.9|7679.9|0
1721833800000|2024-07-24 15:10:00|7691.9|7679.9|7706|7694|7706.2|7694.2|7691.9|7679.9|2
1721833810000|2024-07-24 15:10:10|7706.2|7694.2|7699|7687|7708.8|7696.8|7694|7682|3
1721833820000|2024-07-24 15:10:20|7699.7|7687.7|7708.6|7696.6|7708.6|7696.6|7699.5|7687.5|0
1721833830000|2024-07-24 15:10:30|7708.4|7696.4|7709.3|7697.3|7709.6|7697.6|7708.1|7696.1|5
1721833840000|2024-07-24 15:10:40|7708.9|7696.9|7709.1|7703.1|7710.3|7703.1|7708.6|7696.6|0
1721833850000|2024-07-24 15:10:50|7710.7|7698.7|7710.6|7698.6|7710.9|7701.3|7708.4|7697.2|3
1721833860000|2024-07-24 15:11:00|7710.9|7698.9|7721.3|7709.3|7721.8|7709.8|7708.8|7697.3|3
1721833870000|2024-07-24 15:11:10|7721.5|7709.5|7713.7|7701.7|7721.6|7709.6|7712.7|7700.7|2
1721833880000|2024-07-24 15:11:20|7714.4|7702.4|7713.2|7701.2|7714.4|7706.2|7710.7|7698.7|1
1721833890000|2024-07-24 15:11:30|7713|7701|7714.2|7702.2|7714.2|7702.2|7712.3|7700.3|2
1721833900000|2024-07-24 15:11:40|7715.4|7703.4|7715.4|7703.4|7715.7|7703.7|7715.2|7703.2|2
1721833910000|2024-07-24 15:11:50|7716.4|7704.4|7715.5|7707.5|7717.9|7708|7715.3|7704.4|0
1721833920000|2024-07-24 15:12:00|7715.7|7707.7|7708.5|7700.5|7717.1|7708|7706.5|7694.5|1
1721833930000|2024-07-24 15:12:10|7709|7701|7695.6|7683.6|7709|7701|7694.9|7682.9|5
1721833940000|2024-07-24 15:12:20|7700.6|7688.6|7698.5|7686.5|7700.6|7688.6|7698.3|7686.3|3
1721833950000|2024-07-24 15:12:30|7699.7|7687.7|7697.5|7685.5|7699.7|7687.7|7696.6|7684.6|0
1721833960000|2024-07-24 15:12:40|7697.3|7685.3|7700.7|7692.7|7703.3|7692.7|7697.3|7685.3|1
1721833970000|2024-07-24 15:12:50|7701.2|7695.2|7704.2|7696.2|7704.9|7696.9|7701.2|7695.2|1
1721833980000|2024-07-24 15:13:00|7704.5|7696.5|7703.4|7691.4|7704.5|7696.5|7697.8|7685.8|5
1721833990000|2024-07-24 15:13:10|7703.7|7691.7|7706|7694|7706.2|7694.2|7703.6|7691.6|1
1721834000000|2024-07-24 15:13:20|7705.9|7693.9|7704.8|7692.8|7706.4|7694.4|7704.8|7692.8|0
1721834010000|2024-07-24 15:13:30|7705.7|7693.7|7711.6|7699.6|7714.4|7702.4|7705.7|7693.7|4
1721834020000|2024-07-24 15:13:40|7711.8|7699.8|7710.9|7698.9|7714.6|7702.6|7709.6|7697.6|1
1721834030000|2024-07-24 15:13:50|7710.6|7698.6|7709|7697|7710.6|7699.5|7707.5|7695.6|5
1721834040000|2024-07-24 15:14:00|7708.7|7696.7|7705.3|7693.3|7708.7|7699.1|7703.9|7691.9|3
1721834050000|2024-07-24 15:14:10|7703.8|7691.8|7703.8|7691.8|7703.8|7691.8|7703.8|7691.8|0
1721834060000|2024-07-24 15:14:20|7703.6|7691.6|7705.4|7693.4|7705.4|7693.4|7703.6|7691.6|0
1721834070000|2024-07-24 15:14:30|7706.3|7694.3|7704.7|7696.7|7706.3|7696.7|7704.7|7694.3|0
1721834080000|2024-07-24 15:14:40|7705|7697|7704.2|7698.2|7705|7698.2|7703.9|7697|0
1721834090000|2024-07-24 15:14:50|7704.4|7696.4|7704.4|7696.4|7704.4|7696.4|7704.4|7696.4|0
1721834100000|2024-07-24 15:15:00|7703.9|7697.9|7713.4|7707.4|7715.5|7708.5|7703.9|7697.9|6
1721834110000|2024-07-24 15:15:10|7719.4|7707.5|7719|7707|7719.5|7707.5|7718.9|7706.9|5
1721834120000|2024-07-24 15:15:20|7718.3|7706.3|7721.1|7709.1|7721.1|7710.8|7716.5|7706.3|1
1721834130000|2024-07-24 15:15:30|7723.3|7711.3|7720.8|7712.8|7723.3|7712.8|7720.8|7710.3|0
1721834140000|2024-07-24 15:15:40|7720.5|7712.5|7716.5|7708.5|7723.2|7713.9|7713.2|7702.4|20
1721834150000|2024-07-24 15:15:50|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|0
1721834160000|2024-07-24 15:16:00|7716.4|7710.4|7714.8|7702.8|7716.4|7710.4|7714.3|7702.8|6
1721834180000|2024-07-24 15:16:20|7715.7|7703.7|7709.7|7697.7|7715.7|7703.7|7709.7|7697.7|5
1721834190000|2024-07-24 15:16:30|7709.9|7697.9|7693.2|7681.2|7709.9|7697.9|7693|7681|2
1721834200000|2024-07-24 15:16:40|7693|7681|7693.3|7681.3|7693.3|7681.3|7692.4|7680.4|0
1721834210000|2024-07-24 15:16:50|7692.8|7680.8|7692.8|7680.8|7692.8|7683|7691|7680.8|1
1721834220000|2024-07-24 15:17:00|7685|7673|7677.1|7665.1|7685|7673.6|7676.4|7664.4|7
1721834230000|2024-07-24 15:17:10|7676.1|7664.1|7676.1|7664.1|7676.1|7664.1|7676.1|7664.1|0
1721834240000|2024-07-24 15:17:20|7678.1|7666.1|7689.9|7677.9|7691.4|7681.9|7672.4|7660.4|3
1721834250000|2024-07-24 15:17:30|7688.4|7676.4|7696.1|7684.1|7699.5|7687.5|7688.4|7676.4|3
1721834260000|2024-07-24 15:17:40|7696.4|7684.4|7688.3|7676.3|7696.4|7684.4|7688.3|7676.3|1
1721834270000|2024-07-24 15:17:50|7686.5|7680.5|7688.5|7680.5|7688.5|7680.5|7686.5|7680.5|0
1721834280000|2024-07-24 15:18:00|7687.9|7679.9|7687.9|7679.9|7687.9|7679.9|7687.9|7679.9|0
1721834290000|2024-07-24 15:18:10|7690.4|7678.4|7680.7|7672.7|7690.9|7681|7680.7|7671.1|4
1721834300000|2024-07-24 15:18:20|7680.4|7672.4|7680|7668|7680.4|7672.4|7675.6|7663.6|4
1721834310000|2024-07-24 15:18:30|7680.6|7668.6|7679.6|7671.6|7680.8|7672.4|7678.2|7666.2|2
1721834320000|2024-07-24 15:18:40|7681.4|7669.4|7681.4|7669.4|7681.4|7671.6|7679.3|7669.4|0
1721834330000|2024-07-24 15:18:50|7690.2|7678.2|7688.4|7676.4|7690.8|7678.8|7687.8|7675.8|6
1721834340000|2024-07-24 15:19:00|7686.5|7674.5|7692.7|7680.7|7692.7|7680.7|7686.5|7674.5|0
1721834350000|2024-07-24 15:19:10|7692.4|7680.4|7694.3|7682.3|7694.3|7682.3|7692.4|7680.4|0
1721834360000|2024-07-24 15:19:20|7694.4|7682.4|7696.5|7684.5|7696.5|7684.5|7694.4|7682.4|0
1721834390000|2024-07-24 15:19:50|7681.9|7669.9|7680.4|7668.4|7682.8|7670.8|7679.7|7667.7|1
1721834400000|2024-07-24 15:20:00|7677.6|7665.6|7683.9|7671.9|7688.5|7676.5|7677.6|7665.6|4
1721834410000|2024-07-24 15:20:10|7684.7|7672.7|7675.5|7663.5|7684.7|7672.7|7673.7|7661.7|3
1721834420000|2024-07-24 15:20:20|7677.4|7665.4|7674.4|7662.4|7677.8|7665.8|7672.9|7660.9|4
1721834430000|2024-07-24 15:20:30|7674.7|7662.7|7675.5|7663.5|7678.7|7666.7|7672.9|7660.9|11
1721834440000|2024-07-24 15:20:40|7671.3|7659.3|7666.3|7654.3|7671.7|7659.7|7664.7|7654.3|16
1721834450000|2024-07-24 15:20:50|7666.1|7654.1|7673.4|7661.4|7673.4|7661.4|7665.6|7653.6|7
1721834460000|2024-07-24 15:21:00|7676.4|7664.4|7668|7656|7678.4|7666.4|7668|7656|2
1721834470000|2024-07-24 15:21:10|7668.4|7656.4|7668.1|7656.1|7668.4|7656.4|7668.1|7656.1|0
1721834490000|2024-07-24 15:21:30|7668|7656|7665.2|7653.2|7668|7656|7665.2|7653.2|3
1721834500000|2024-07-24 15:21:40|7664.8|7652.8|7667.1|7655.1|7667.4|7656.3|7662.3|7652.8|6
1721834510000|2024-07-24 15:21:50|7666.9|7654.9|7664.3|7652.3|7667.2|7655.2|7664.1|7652.1|3
1721834520000|2024-07-24 15:22:00|7664.5|7652.5|7659.4|7653.4|7664.5|7654.4|7659.4|7650.6|8
1721834540000|2024-07-24 15:22:20|7659|7653|7659.6|7653.6|7664.2|7653.9|7658.6|7650.6|27
1721834550000|2024-07-24 15:22:30|7659.7|7653.7|7660.4|7654.4|7664|7656.2|7659.3|7651.3|18
1721834560000|2024-07-24 15:22:40|7659.1|7653.1|7658.7|7652.7|7659.6|7653.6|7658.7|7652.7|3
1721834580000|2024-07-24 15:23:00|7660.2|7652.2|7671.2|7659.2|7671.3|7659.3|7660.2|7651|9
1721834590000|2024-07-24 15:23:10|7672.6|7660.6|7671.1|7659.1|7672.6|7660.6|7670.3|7658.3|0
1721834600000|2024-07-24 15:23:20|7672.2|7660.2|7673|7661|7673.4|7661.4|7672.2|7660.2|0
1721834610000|2024-07-24 15:23:30|7672.6|7660.6|7672.5|7664.5|7674.2|7664.5|7672.3|7660.3|0
1721834630000|2024-07-24 15:23:50|7671.7|7663.7|7670.3|7658.3|7671.7|7663.7|7669.5|7657.5|3
1721834640000|2024-07-24 15:24:00|7670.2|7658.2|7668.6|7656.6|7670.2|7658.2|7668.4|7656.4|2
1721834650000|2024-07-24 15:24:10|7668.9|7656.9|7670.5|7658.5|7670.5|7658.5|7668|7656|0
1721834660000|2024-07-24 15:24:20|7669.1|7661.1|7669.9|7657.9|7671.2|7661.1|7669.1|7657.9|0
1721834670000|2024-07-24 15:24:30|7669.5|7657.5|7670.4|7658.4|7670.4|7658.4|7669.5|7657.5|4
1721834680000|2024-07-24 15:24:40|7670.2|7658.2|7669.6|7657.6|7670.2|7658.2|7669.6|7657.6|0
1721834690000|2024-07-24 15:24:50|7667.1|7655.1|7669.6|7657.6|7669.6|7657.6|7664.1|7652.1|1
1721834700000|2024-07-24 15:25:00|7669|7657|7671.1|7659.1|7671.4|7659.4|7669|7657|0
1721834710000|2024-07-24 15:25:10|7671.6|7659.6|7671.1|7659.1|7671.9|7659.9|7670.5|7658.5|0
1721834720000|2024-07-24 15:25:20|7671.9|7659.9|7670.3|7658.3|7671.9|7659.9|7668.9|7656.9|1
1721834730000|2024-07-24 15:25:30|7670.7|7658.7|7670.3|7658.3|7670.7|7658.7|7670.1|7658.1|1
1721834740000|2024-07-24 15:25:40|7675.8|7663.8|7676|7664|7677.9|7667.7|7675.7|7663.8|3
1721834750000|2024-07-24 15:25:50|7674|7662|7673.2|7661.2|7674|7662|7673.2|7661.2|0
1721834760000|2024-07-24 15:26:00|7672.6|7660.6|7672.6|7660.6|7672.6|7660.6|7672.6|7660.6|0
1721834770000|2024-07-24 15:26:10|7672.3|7660.3|7671.8|7659.8|7672.3|7660.3|7671.8|7659.8|2
1721834780000|2024-07-24 15:26:20|7669|7657|7667.7|7655.7|7669.5|7657.5|7666|7654|0
1721834790000|2024-07-24 15:26:30|7667.4|7655.4|7666.1|7654.1|7668.6|7656.6|7666.1|7654.1|4
1721834810000|2024-07-24 15:26:50|7665.7|7653.7|7665.5|7653.5|7665.7|7655.1|7663.1|7652.2|0
1721834820000|2024-07-24 15:27:00|7665.2|7653.2|7665.7|7653.7|7665.7|7653.7|7665.2|7653.2|0
1721834830000|2024-07-24 15:27:10|7665.9|7653.9|7665.6|7653.6|7665.9|7653.9|7665.6|7653.6|0
1721834850000|2024-07-24 15:27:30|7665.4|7653.4|7675.1|7667.1|7679.3|7667.3|7664.9|7653.4|21
1721834860000|2024-07-24 15:27:40|7675|7663|7669.7|7657.7|7675|7663|7668.8|7656.8|2
1721834870000|2024-07-24 15:27:50|7668.1|7660.1|7666.7|7654.7|7668.7|7661.5|7665.7|7653.7|2
1721834880000|2024-07-24 15:28:00|7665.1|7657.1|7664.2|7652.2|7666.7|7657.1|7663.1|7652.2|4
1721834890000|2024-07-24 15:28:10|7662|7654|7668.1|7656.1|7670.5|7658.5|7662|7653.6|1
1721834900000|2024-07-24 15:28:20|7666.9|7654.9|7666.9|7654.9|7666.9|7654.9|7666.9|7654.9|0
1721834920000|2024-07-24 15:28:40|7667.5|7655.5|7669|7657|7672.2|7660.2|7667.5|7655.5|0
1721834930000|2024-07-24 15:28:50|7669.6|7657.6|7669.9|7657.9|7670.2|7658.2|7669.2|7657.2|2
1721834940000|2024-07-24 15:29:00|7669.3|7657.3|7669.9|7657.9|7669.9|7657.9|7668.7|7656.7|0
1721834950000|2024-07-24 15:29:10|7670.5|7658.5|7666.8|7654.8|7670.5|7658.5|7666.8|7654.8|0
1721834960000|2024-07-24 15:29:20|7667.2|7655.2|7666.4|7654.4|7667.2|7655.2|7666.4|7654.4|0
1721834980000|2024-07-24 15:29:40|7668.1|7656.1|7670.3|7658.3|7677.6|7665.6|7666.6|7654.6|3
1721834990000|2024-07-24 15:29:50|7669.7|7657.7|7669.5|7657.5|7669.7|7657.7|7669.5|7657.5|0
1721835000000|2024-07-24 15:30:00|7669.9|7657.9|7671.5|7659.5|7671.5|7659.5|7669.9|7657.9|1
1721835010000|2024-07-24 15:30:10|7672.3|7660.3|7672.8|7660.8|7672.8|7660.8|7672.3|7660.3|1
1721835020000|2024-07-24 15:30:20|7680.3|7668.3|7679.2|7667.2|7680.3|7668.3|7679.2|7667.2|1
1721835030000|2024-07-24 15:30:30|7678.5|7666.5|7675.1|7663.1|7678.5|7666.5|7674.6|7662.6|0
1721835040000|2024-07-24 15:30:40|7673.6|7661.6|7673.3|7661.3|7673.6|7661.6|7672.1|7660.1|0
1721835050000|2024-07-24 15:30:50|7673.5|7661.5|7674.3|7662.3|7674.3|7662.3|7673.5|7661.5|0
1721835060000|2024-07-24 15:31:00|7673.6|7661.6|7679.9|7667.9|7680.3|7668.3|7672.9|7660.9|5
1721835070000|2024-07-24 15:31:10|7679.4|7667.4|7672.3|7660.3|7685.4|7673.4|7672.1|7660.1|2
1721835080000|2024-07-24 15:31:20|7671.7|7659.7|7670.2|7658.2|7671.7|7659.7|7670.2|7658.2|0
1721835090000|2024-07-24 15:31:30|7670.7|7658.7|7668|7660|7672.2|7660.2|7668|7658.7|3
1721835100000|2024-07-24 15:31:40|7667.1|7659.1|7667.1|7659.1|7667.1|7659.1|7667.1|7659.1|1
1721835110000|2024-07-24 15:31:50|||||||||1
1721835120000|2024-07-24 15:32:00|||||||||2
1721835130000|2024-07-24 15:32:10|7665.6|7659.6|7666.7|7658.7|7666.7|7660.1|7665.6|7658.7|11
1721835150000|2024-07-24 15:32:30|7667|7659|7670.8|7662.8|7673.2|7662.8|7667|7658.4|4
1721835160000|2024-07-24 15:32:40|7672.2|7660.2|7663.2|7657.2|7672.2|7660.2|7662.1|7653.3|6
1721835170000|2024-07-24 15:32:50|7663.8|7657.8|7663.1|7657.1|7664|7657.8|7662.8|7656|1
1721835180000|2024-07-24 15:33:00|7662.8|7656.8|7663.4|7651.4|7665.6|7656.8|7655.6|7648.4|18
1721835190000|2024-07-24 15:33:10|7663.9|7651.9|7670.2|7658.2|7670.2|7658.2|7663.9|7651.9|3
1721835200000|2024-07-24 15:33:20|7669.8|7657.8|7670.7|7658.7|7670.7|7658.7|7668.9|7656.9|1
1721835210000|2024-07-24 15:33:30|7671|7659|7670.9|7662.9|7671.9|7662.9|7670|7658.7|5
1721835220000|2024-07-24 15:33:40|7674.6|7662.6|7662|7650|7676.8|7666.7|7661.8|7649.8|5
1721835230000|2024-07-24 15:33:50|7660.8|7648.8|7642.4|7630.4|7660.8|7649.6|7641.8|7629.8|8
1721835240000|2024-07-24 15:34:00|7641.4|7629.4|7642.9|7630.9|7644.4|7632.4|7638.8|7628.7|4
1721835250000|2024-07-24 15:34:10|7641.6|7629.6|7649.4|7637.4|7649.4|7637.4|7641.6|7629.6|2
1721835260000|2024-07-24 15:34:20|7652.8|7640.8|7653.3|7641.3|7653.6|7641.6|7652.7|7640.7|0
1721835270000|2024-07-24 15:34:30|7653.6|7641.6|7644.4|7632.4|7658.1|7646.1|7644.4|7632.4|0
1721835280000|2024-07-24 15:34:40|7643.7|7631.7|7649.8|7637.8|7649.8|7637.8|7643.7|7631.7|1
1721835290000|2024-07-24 15:34:50|7650.6|7638.6|7651.8|7643.8|7655.3|7643.8|7650.1|7638.1|0
1721835300000|2024-07-24 15:35:00|7652.4|7644.4|7662.3|7650.3|7662.3|7650.3|7649|7637|6
1721835310000|2024-07-24 15:35:10|7663.1|7651.1|7653.3|7641.3|7668.5|7656.5|7651.4|7639.4|3
1721835320000|2024-07-24 15:35:20|7656.2|7644.2|7654.7|7642.7|7657.2|7645.2|7654.7|7642.7|0
1721835330000|2024-07-24 15:35:30|7655|7643|7655|7643|7655|7643|7655|7643|0
1721835340000|2024-07-24 15:35:40|7653.8|7641.8|7653.9|7641.9|7660.9|7648.9|7653.8|7641.8|0
1721835350000|2024-07-24 15:35:50|7653.5|7641.5|7654.1|7642.1|7654.1|7642.1|7652.9|7640.9|1
1721835360000|2024-07-24 15:36:00|7654.8|7642.8|7654.5|7642.5|7665.4|7653.5|7653.8|7642.5|16
1721835370000|2024-07-24 15:36:10|7654.7|7642.7|7653.6|7641.6|7654.8|7642.8|7653.2|7641.2|1
1721835380000|2024-07-24 15:36:20|7649.6|7643.6|7653.7|7641.7|7653.7|7643.6|7645.1|7638.7|10
1721835390000|2024-07-24 15:36:30|7654|7642|7652.7|7640.7|7654.6|7642.6|7652.7|7640.7|0
1721835400000|2024-07-24 15:36:40|7652.9|7640.9|7653|7641|7653.5|7641.5|7652.2|7640.2|0
1721835410000|2024-07-24 15:36:50|7652.8|7640.8|7652.4|7640.4|7652.8|7640.8|7652.2|7640.2|1
1721835420000|2024-07-24 15:37:00|7653.3|7641.3|7649.7|7641.7|7654.5|7642.5|7649.7|7639.3|0
1721835430000|2024-07-24 15:37:10|7650.3|7642.3|7653.3|7645.3|7656.4|7645.9|7650.3|7642.3|3
1721835450000|2024-07-24 15:37:30|7652.8|7644.8|7653.4|7645.4|7656|7645.4|7652.8|7643.8|0
1721835460000|2024-07-24 15:37:40|7655.8|7643.8|7656|7644|7656|7644|7655.8|7643.8|0
1721835470000|2024-07-24 15:37:50|7653.6|7645.6|7653.6|7645.6|7653.6|7645.6|7653.6|7645.6|0
1721835480000|2024-07-24 15:38:00|7653|7645|7658.7|7646.7|7662.8|7650.8|7653|7643.4|5
1721835490000|2024-07-24 15:38:10|7663.4|7651.4|7658.5|7646.5|7663.4|7651.4|7658.5|7646.5|4
1721835510000|2024-07-24 15:38:30|7658.8|7646.8|7674.2|7662.2|7675.1|7663.1|7658.8|7646.8|1
1721835520000|2024-07-24 15:38:40|7674.8|7662.8|7677.7|7665.7|7677.7|7665.7|7674.3|7662.3|0
1721835530000|2024-07-24 15:38:50|7676.8|7664.8|7667.5|7655.5|7676.8|7664.8|7667.5|7655.5|1
1721835540000|2024-07-24 15:39:00|7664.1|7656.1|7666.4|7654.4|7666.5|7656.1|7664.1|7654.3|7
1721835560000|2024-07-24 15:39:20|7666|7654|7665.1|7653.1|7666|7654|7665.1|7653.1|0
1721835600000|2024-07-24 15:40:00|7662.9|7654.9|7670.4|7658.4|7671.3|7659.3|7662.7|7653.1|3
1721835610000|2024-07-24 15:40:10|7670.1|7658.1|7670.1|7658.1|7670.1|7658.1|7670.1|7658.1|0
1721835620000|2024-07-24 15:40:20|7670.7|7658.7|7667.7|7655.7|7671.3|7660.9|7667.7|7655.7|1
1721835630000|2024-07-24 15:40:30|7667.4|7655.4|7669.3|7661.3|7669.3|7661.3|7667.4|7655.4|0
1721835640000|2024-07-24 15:40:40|7665.2|7657.2|7665.9|7653.9|7666.2|7657.2|7659.5|7653.3|4
1721835650000|2024-07-24 15:40:50|7666|7654|7661.4|7649.4|7666|7655.2|7661.4|7649.4|0
1721835660000|2024-07-24 15:41:00|7661.1|7649.1|7652.1|7646.1|7661.1|7649.1|7652.1|7644|2
1721835670000|2024-07-24 15:41:10|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|0
1721835680000|2024-07-24 15:41:20|7645.8|7639.8|7651.6|7639.6|7651.6|7640.5|7645.6|7637.9|3
1721835690000|2024-07-24 15:41:30|7652.1|7640.1|7648.1|7640.1|7652.1|7640.5|7647.6|7638.2|0
1721835700000|2024-07-24 15:41:40|7652.6|7640.6|7650.6|7638.6|7652.6|7640.6|7650.6|7638.6|0
1721835720000|2024-07-24 15:42:00|7650.3|7638.3|7650.8|7638.8|7653.3|7641.3|7648.5|7638.3|1
1721835730000|2024-07-24 15:42:10|7650.9|7638.9|7658.5|7646.5|7658.5|7646.5|7648.8|7638.6|6
1721835740000|2024-07-24 15:42:20|7659.7|7647.7|7653.5|7641.5|7659.7|7647.7|7652.8|7640.8|2
1721835750000|2024-07-24 15:42:30|7655.9|7643.9|7654.9|7642.9|7657.2|7645.2|7654.7|7642.7|1
1721835760000|2024-07-24 15:42:40|7654.7|7642.7|7646.2|7638.2|7654.7|7642.7|7646.2|7638.2|2
1721835770000|2024-07-24 15:42:50|7649.2|7637.2|7649.7|7637.7|7649.7|7637.7|7649.2|7637.2|0
1721835780000|2024-07-24 15:43:00|7648.7|7636.7|7646.2|7638.2|7649.7|7638.2|7646.2|7636.7|0
1721835790000|2024-07-24 15:43:10|7644.7|7636.7|7647.2|7635.2|7649.2|7637.2|7644.7|7633.4|3
1721835800000|2024-07-24 15:43:20|7649.2|7637.2|7644|7632|7649.2|7637.2|7644|7632|5
1721835810000|2024-07-24 15:43:30|7644.3|7632.3|7643.4|7631.4|7644.3|7632.3|7642.7|7630.7|5
1721835820000|2024-07-24 15:43:40|7640.6|7632.6|7639.7|7631.7|7640.6|7632.6|7639.7|7631.7|5
1721835830000|2024-07-24 15:43:50|7638.5|7632.5|7642.1|7630.1|7642.6|7632.5|7638.5|7630.1|1
1721835840000|2024-07-24 15:44:00|7639.9|7631.9|7614.4|7602.4|7640.5|7631.9|7613.6|7601.6|9
1721835850000|2024-07-24 15:44:10|7614.8|7602.8|7613.8|7601.8|7615.6|7603.7|7611.2|7601.8|2
1721835860000|2024-07-24 15:44:20|7612.7|7600.7|7612.7|7600.7|7612.9|7600.9|7612.7|7600.7|0
1721835870000|2024-07-24 15:44:30|7610.2|7602.2|7601|7589|7612|7602.5|7601|7589|6
1721835880000|2024-07-24 15:44:40|7600.9|7588.9|7600.4|7588.4|7601.7|7589.7|7600.2|7588.2|0
1721835890000|2024-07-24 15:44:50|7601.8|7589.8|7600.6|7588.6|7603|7591|7600.6|7588.6|6
1721835900000|2024-07-24 15:45:00|7604.4|7592.4|7608.2|7596.2|7615.7|7603.7|7604.4|7592.4|8
1721835910000|2024-07-24 15:45:10|7608.3|7596.3|7612.9|7600.9|7613|7601|7606.6|7596.3|1
1721835920000|2024-07-24 15:45:20|7614.4|7602.4|7617.6|7605.6|7617.7|7605.7|7614.4|7602.4|5
1721835930000|2024-07-24 15:45:30|7618.4|7606.4|7621.3|7609.3|7623.6|7611.6|7612.4|7603.3|10
1721835940000|2024-07-24 15:45:40|7620.7|7608.7|7620.7|7608.7|7620.7|7608.7|7620.7|7608.7|0
1721835950000|2024-07-24 15:45:50|7620.3|7608.3|7630|7618|7630|7618|7616.2|7607.2|10
1721835960000|2024-07-24 15:46:00|7630.3|7618.3|7631.6|7619.6|7631.6|7619.6|7630.3|7618.3|1
1721835970000|2024-07-24 15:46:10|7630.7|7618.7|7626.8|7618.8|7632.8|7620.8|7626|7614|2
1721835980000|2024-07-24 15:46:20|7630|7618|7630.4|7618.4|7631.4|7619.4|7630|7618|0
1721835990000|2024-07-24 15:46:30|7630.6|7618.6|7630.7|7618.7|7630.9|7618.9|7630.4|7618.4|0
1721836000000|2024-07-24 15:46:40|7630.4|7618.4|7623.5|7611.5|7630.4|7618.4|7623.5|7611.5|4
1721836010000|2024-07-24 15:46:50|7622.8|7610.8|7590.4|7578.4|7623.2|7612.2|7585.5|7576.9|29
1721836020000|2024-07-24 15:47:00|7590.3|7578.3|7582.7|7570.7|7590.3|7580.1|7578.2|7570.2|10
1721836030000|2024-07-24 15:47:10|7582.5|7570.5|7570.2|7558.2|7582.5|7570.7|7566.7|7556.5|9
1721836040000|2024-07-24 15:47:20|7570.9|7558.9|7574.2|7562.2|7575.1|7563.1|7563.7|7553.3|11
1721836050000|2024-07-24 15:47:30|7573.6|7561.6|7571.2|7559.2|7574.6|7563.9|7568.6|7558.6|5
1721836060000|2024-07-24 15:47:40|7571.6|7559.6|7580.8|7574.8|7585.9|7574.8|7571.2|7559.2|10
1721836070000|2024-07-24 15:47:50|7582.4|7576.4|7611.7|7599.7|7611.8|7599.8|7582.4|7575.8|20
1721836080000|2024-07-24 15:48:00|7608.3|7596.3|7608.3|7600.3|7610.2|7600.3|7588.4|7581.2|60
1721836090000|2024-07-24 15:48:10|7608.1|7600.1|7599.4|7587.4|7608.1|7600.9|7595.9|7587.1|17
1721836100000|2024-07-24 15:48:20|7599.6|7587.6|7608.6|7600.6|7611.4|7600.6|7595|7586|14
1721836110000|2024-07-24 15:48:30|7607.4|7599.4|7601|7593|7607.4|7599.4|7591|7579.1|17
1721836120000|2024-07-24 15:48:40|7599.2|7593.2|7598.5|7586.5|7604.4|7593.2|7596.5|7584.5|18
1721836130000|2024-07-24 15:48:50|7598.4|7590.4|7584.5|7578.5|7598.4|7590.4|7584.5|7575.7|14
1721836140000|2024-07-24 15:49:00|7581.2|7573.2|7567.9|7561.9|7581.2|7573.2|7565.6|7557.4|30
1721836150000|2024-07-24 15:49:10|7567.4|7561.4|7570.1|7558.1|7571.2|7564|7567.1|7557.9|12
1721836160000|2024-07-24 15:49:20|7568.3|7560.3|7557.7|7545.7|7573.3|7562|7550.2|7540.6|67
1721836170000|2024-07-24 15:49:30|7555.5|7547.5|7560.2|7548.2|7562.3|7550.3|7550.4|7541.4|12
1721836180000|2024-07-24 15:49:40|7563.1|7551.1|7577|7565|7577|7565|7561.1|7551.1|21
1721836190000|2024-07-24 15:49:50|7576.7|7564.7|7584.2|7576.2|7597|7585|7571.4|7564.7|22
1721836200000|2024-07-24 15:50:00|7583.6|7575.6|7600.9|7588.9|7600.9|7588.9|7580.7|7572.3|24
1721836210000|2024-07-24 15:50:10|7600.7|7588.7|7602.7|7590.7|7605.3|7598|7597.3|7588.7|4
1721836220000|2024-07-24 15:50:20|7601.6|7589.6|7593.5|7587.5|7601.9|7592.3|7593.5|7585.6|8
1721836230000|2024-07-24 15:50:30|7597.1|7585.1|7591.8|7585.8|7598.1|7587.2|7591.8|7585.1|9
1721836240000|2024-07-24 15:50:40|7591.9|7585.9|7575.1|7563.1|7596.5|7586.1|7575.1|7563.1|5
1721836250000|2024-07-24 15:50:50|7574.9|7562.9|7574.7|7562.7|7575.4|7563.4|7572.6|7560.6|0
1721836260000|2024-07-24 15:51:00|7575.1|7563.1|7575|7563|7585.2|7573.2|7570.7|7558.7|10
1721836270000|2024-07-24 15:51:10|7575.6|7563.6|7576.5|7564.5|7576.5|7564.5|7575.6|7563.6|0
1721836280000|2024-07-24 15:51:20|7576.3|7564.3|7576.4|7564.4|7576.9|7564.9|7576.3|7564.3|1
1721836290000|2024-07-24 15:51:30|7577.4|7565.4|7578.7|7566.7|7578.7|7566.7|7577.4|7565.4|0
1721836300000|2024-07-24 15:51:40|7578.3|7566.3|7578.9|7566.9|7579.2|7567.2|7575.3|7563.3|1
1721836310000|2024-07-24 15:51:50|7577.1|7565.1|7577.1|7565.1|7577.1|7565.1|7577.1|7565.1|0
1721836320000|2024-07-24 15:52:00|7576.2|7564.2|7576.2|7564.2|7576.2|7564.2|7576.2|7564.2|0
1721836340000|2024-07-24 15:52:20|7574.3|7562.3|7574.3|7562.3|7574.3|7562.3|7574.3|7562.3|1
1721836350000|2024-07-24 15:52:30|7574|7562|7556.8|7544.8|7574|7562|7543.3|7531.3|8
1721836360000|2024-07-24 15:52:40|7555.7|7543.7|7551.9|7539.9|7556.2|7544.2|7546|7535.6|8
1721836370000|2024-07-24 15:52:50|7552.2|7540.2|7558.2|7546.2|7560.4|7548.4|7552.2|7540.2|2
1721836380000|2024-07-24 15:53:00|7558.6|7546.6|7557.9|7545.9|7559.3|7547.3|7557.9|7545.9|2
1721836390000|2024-07-24 15:53:10|7557|7545|7557.9|7545.9|7560.5|7548.5|7557|7545|1
1721836400000|2024-07-24 15:53:20|7557.3|7545.3|7564.4|7552.4|7564.9|7552.9|7556|7544|2
1721836410000|2024-07-24 15:53:30|7563.9|7551.9|7571.5|7559.5|7573.2|7563.8|7561|7549.8|3
1721836420000|2024-07-24 15:53:40|7570.6|7558.6|7575.6|7563.6|7575.6|7563.6|7568.8|7556.8|0
1721836430000|2024-07-24 15:53:50|7578.1|7566.1|7581.3|7569.3|7582.4|7570.4|7577.5|7565.5|5
1721836440000|2024-07-24 15:54:00|7581.9|7569.9|7575.4|7563.4|7581.9|7569.9|7575.4|7563.4|0
1721836450000|2024-07-24 15:54:10|7575.1|7563.1|7583.8|7571.8|7583.8|7571.8|7575.1|7563.1|9
1721836460000|2024-07-24 15:54:20|7584.7|7572.7|7574.1|7562.1|7584.7|7572.7|7574.1|7562.1|5
1721836470000|2024-07-24 15:54:30|7573.8|7561.8|7580.6|7568.6|7585.7|7573.7|7573.8|7561.8|1
1721836480000|2024-07-24 15:54:40|7581.5|7569.5|7583|7571|7583|7571|7580.5|7568.5|0
1721836490000|2024-07-24 15:54:50|7582|7574|7575.4|7563.4|7582.8|7574|7575.4|7563.4|0
1721836500000|2024-07-24 15:55:00|7574.8|7562.8|7581.4|7569.4|7582.8|7572.7|7574.8|7562.8|4
1721836510000|2024-07-24 15:55:10|7581.1|7569.1|7595|7583|7597.7|7585.7|7581.1|7569.1|8
1721836520000|2024-07-24 15:55:20|7593.7|7587.7|7593.7|7587.7|7593.7|7587.7|7593.7|7587.7|0
1721836530000|2024-07-24 15:55:30|7595.5|7589.5|7593.7|7581.7|7600.2|7589.5|7593.7|7581.7|3
1721836540000|2024-07-24 15:55:40|7593.5|7581.5|7599.9|7587.9|7600.7|7588.7|7593.2|7581.2|0
1721836550000|2024-07-24 15:55:50|7599.2|7587.2|7595.7|7583.7|7599.2|7587.2|7587|7575|3
1721836560000|2024-07-24 15:56:00|7596.6|7584.6|7591.4|7579.4|7596.6|7584.6|7591.4|7579.4|0
1721836570000|2024-07-24 15:56:10|7592.4|7580.4|7591.9|7579.9|7595.5|7583.5|7590|7578|2
1721836580000|2024-07-24 15:56:20|7591|7579|7587.9|7575.9|7591|7579|7586.9|7574.9|0
1721836590000|2024-07-24 15:56:30|7588.5|7576.5|7588.5|7576.5|7588.5|7576.5|7588.5|7576.5|0
1721836600000|2024-07-24 15:56:40|7584.7|7572.7|7584.8|7572.8|7585.8|7573.8|7584.7|7572.7|0
1721836620000|2024-07-24 15:57:00|7584.5|7572.5|7592|7580|7595.6|7583.6|7583.6|7571.6|0
1721836630000|2024-07-24 15:57:10|7590.6|7578.6|7590.3|7578.3|7590.6|7578.6|7588.9|7576.9|0
1721836650000|2024-07-24 15:57:30|7589.2|7577.2|7592.8|7580.8|7592.8|7580.8|7588.8|7576.8|0
1721836660000|2024-07-24 15:57:40|7589.3|7577.3|7589.3|7577.3|7589.3|7577.3|7589.3|7577.3|0
1721836670000|2024-07-24 15:57:50|7589.9|7577.9|7591.9|7579.9|7593|7581|7589.9|7577.9|0
1721836720000|2024-07-24 15:58:40|7597.3|7585.3|7599.6|7587.6|7599.8|7587.8|7597.3|7585.3|2
1721836740000|2024-07-24 15:59:00|7599.8|7587.8|7601.3|7589.3|7605.3|7593.3|7599.8|7587.8|1
1721836750000|2024-07-24 15:59:10|7600.6|7588.6|7598.8|7586.8|7600.6|7588.6|7598.8|7586.8|0
1721836760000|2024-07-24 15:59:20|7597.7|7591.7|7597.7|7591.7|7597.7|7591.7|7597.7|7591.7|0
1721836770000|2024-07-24 15:59:30|7599.5|7593.5|7600|7588|7600|7593.8|7599.5|7587.8|4
1721836780000|2024-07-24 15:59:40|7600.3|7588.3|7600.3|7588.3|7600.3|7588.3|7600.3|7588.3|0
1721836790000|2024-07-24 15:59:50|7598.8|7592.8|7598.8|7592.8|7598.8|7592.8|7598.8|7592.8|2
1721836800000|2024-07-24 16:00:00|7600.8|7588.8|7603.3|7591.3|7604.1|7592.8|7597.9|7588.8|1
1721836810000|2024-07-24 16:00:10|7603.6|7591.6|7603.5|7597.5|7604.1|7597.5|7603.5|7591.6|1
1721836820000|2024-07-24 16:00:20|7615.8|7603.8|7613.1|7601.1|7616|7604|7611.7|7599.7|1
1721836830000|2024-07-24 16:00:30|7612.8|7600.8|7619|7607|7619|7607|7612.8|7600.8|2
1721836840000|2024-07-24 16:00:40|7619.3|7607.3|7615.7|7603.7|7619.3|7607.3|7615.7|7603.7|0
1721836850000|2024-07-24 16:00:50|7615.6|7603.6|7615.1|7603.1|7615.6|7603.6|7615.1|7603.1|0
1721836860000|2024-07-24 16:01:00|7615.4|7603.4|7612.8|7600.8|7615.4|7603.4|7612.8|7600.8|0
1721836870000|2024-07-24 16:01:10|7612.2|7600.2|7608.9|7596.9|7612.2|7600.2|7608.9|7596.9|6
1721836880000|2024-07-24 16:01:20|7608.6|7596.6|7608.6|7596.6|7608.6|7596.6|7608.6|7596.6|1
1721836890000|2024-07-24 16:01:30|7608.9|7596.9|7608.9|7596.9|7608.9|7596.9|7608.9|7596.9|0
1721836900000|2024-07-24 16:01:40|7608.1|7596.1|7609|7597|7609|7597|7606.6|7594.6|1
1721836920000|2024-07-24 16:02:00|7608.7|7596.7|7606.9|7594.9|7608.9|7596.9|7606.6|7594.6|0
1721836940000|2024-07-24 16:02:20|7607|7595|7607.6|7595.6|7607.6|7595.6|7607|7595|0
1721836950000|2024-07-24 16:02:30|7607|7595|7607.7|7595.7|7607.7|7595.7|7605.5|7593.5|0
1721836960000|2024-07-24 16:02:40|7609.1|7603.1|7610.4|7598.4|7611.6|7603.1|7609.1|7598.4|1
1721836970000|2024-07-24 16:02:50|7609.6|7597.6|7608.4|7596.4|7609.6|7597.6|7608.4|7596.4|0
1721836980000|2024-07-24 16:03:00|7604.2|7596.2|7606.6|7594.6|7606.6|7596.2|7604.2|7594.6|0
1721836990000|2024-07-24 16:03:10|7604.8|7596.8|7605.5|7597.5|7607.4|7597.5|7604.8|7594.1|0
1721837010000|2024-07-24 16:03:30|7606.1|7598.1|7609.4|7601.4|7611.2|7601.4|7606.1|7598.1|0
1721837020000|2024-07-24 16:03:40|7608.8|7602.8|7610.2|7602.2|7610.2|7602.8|7608.8|7602.2|0
1721837040000|2024-07-24 16:04:00|7609.9|7601.9|7609.9|7601.9|7609.9|7601.9|7609.9|7601.9|0
1721837050000|2024-07-24 16:04:10|7607.1|7595.1|7605.5|7597.5|7609|7597.5|7605.5|7594.3|1
1721837060000|2024-07-24 16:04:20|7605.3|7597.3|7605.3|7597.3|7605.3|7597.3|7605.3|7597.3|0
1721837080000|2024-07-24 16:04:40|7604.7|7598.7|7605.3|7597.3|7605.3|7598.7|7604.7|7597.3|0
1721837100000|2024-07-24 16:05:00|7605.6|7597.6|7613.8|7601.8|7614.6|7602.6|7604.7|7597.6|2
1721837110000|2024-07-24 16:05:10|7614|7602|7615|7603|7615|7603|7614|7602|0
1721837120000|2024-07-24 16:05:20|7614.8|7602.8|7614.8|7602.8|7614.8|7602.8|7614.8|7602.8|0
1721837130000|2024-07-24 16:05:30|7613.9|7601.9|7610.1|7602.1|7613.9|7602.9|7610.1|7601.1|1
1721837140000|2024-07-24 16:05:40|7613.2|7601.2|7613.4|7607.4|7621.1|7609.1|7613.2|7601.2|0
1721837150000|2024-07-24 16:05:50|7615.2|7609.2|7627.5|7615.5|7627.5|7615.5|7615.2|7609.2|2
1721837160000|2024-07-24 16:06:00|7628.2|7616.2|7625.2|7613.2|7628.2|7616.2|7625.2|7613.2|0
1721837170000|2024-07-24 16:06:10|7627.4|7615.4|7626.5|7618.5|7628.9|7619.1|7625.3|7615.2|7
1721837180000|2024-07-24 16:06:20|7626.9|7618.9|7626.9|7618.9|7626.9|7618.9|7626.9|7618.9|0
1721837190000|2024-07-24 16:06:30|7627.1|7619.1|7627.7|7619.7|7628|7620|7627.1|7619.1|0
1721837200000|2024-07-24 16:06:40|7628.2|7620.2|7628.5|7620.5|7628.5|7620.5|7627.7|7619.7|0
1721837220000|2024-07-24 16:07:00|7628.2|7620.2|7634.1|7622.1|7634.1|7622.1|7622.2|7614.2|11
1721837240000|2024-07-24 16:07:20|7626.7|7614.7|7623|7611|7626.7|7614.7|7617.2|7611|5
1721837260000|2024-07-24 16:07:40|7622.2|7610.2|7602.4|7590.4|7622.2|7610.2|7598.5|7590.4|9
1721837270000|2024-07-24 16:07:50|7602.6|7590.6|7599.7|7591.7|7602.6|7591.7|7599.7|7590.6|0
1721837280000|2024-07-24 16:08:00|7599.4|7591.4|7599.4|7591.4|7599.4|7591.4|7599.4|7591.4|0
1721837300000|2024-07-24 16:08:20|7599.6|7591.6|7599.9|7591.9|7599.9|7591.9|7599.6|7591.6|0
1721837310000|2024-07-24 16:08:30|7599.1|7593.1|7604.9|7592.9|7604.9|7593.4|7599.1|7592.8|1
1721837320000|2024-07-24 16:08:40|7603.6|7595.6|7602.8|7596.8|7603.6|7596.8|7602.8|7595.6|0
1721837330000|2024-07-24 16:08:50|7605.2|7593.2|7598.3|7586.3|7605.2|7593.2|7598.3|7586.3|0
1721837340000|2024-07-24 16:09:00|7606.2|7594.2|7606.3|7594.3|7606.3|7594.3|7606.2|7594.2|1
1721837350000|2024-07-24 16:09:10|7607.9|7595.9|7607.9|7595.9|7607.9|7595.9|7607.9|7595.9|0
1721837360000|2024-07-24 16:09:20|7610.4|7598.4|7616.3|7604.3|7618.2|7606.2|7610.4|7598.4|0
1721837370000|2024-07-24 16:09:30|7617.9|7605.9|7619.6|7607.6|7620|7608|7617.9|7605.9|0
1721837380000|2024-07-24 16:09:40|7616.3|7604.3|7621.8|7609.8|7621.8|7609.8|7616.3|7604.3|1
1721837390000|2024-07-24 16:09:50|7622.3|7610.3|7622.1|7610.1|7622.3|7610.3|7622.1|7610.1|0
1721837400000|2024-07-24 16:10:00|7621.7|7609.7|7613.1|7601.1|7621.7|7609.7|7613|7601|0
1721837410000|2024-07-24 16:10:10|7612.9|7600.9|7614.1|7602.1|7614.1|7602.1|7612.6|7600.6|0
1721837420000|2024-07-24 16:10:20|7613.7|7601.7|7614.2|7602.2|7614.2|7602.2|7613.1|7601.1|0
1721837430000|2024-07-24 16:10:30|7613|7601|7613.1|7601.1|7613.1|7601.1|7612.4|7600.4|1
1721837450000|2024-07-24 16:10:50|7612.9|7600.9|7606.2|7594.2|7613.1|7601.1|7606.2|7594.2|0
1721837460000|2024-07-24 16:11:00|7608.7|7596.7|7611.3|7599.3|7611.3|7599.3|7608.7|7596.7|0
1721837480000|2024-07-24 16:11:20|7610.3|7598.3|7607.6|7595.6|7610.3|7598.3|7607.6|7595.6|0
1721837490000|2024-07-24 16:11:30|7607.3|7595.3|7615.5|7603.5|7617.7|7605.7|7607.3|7595.3|0
1721837500000|2024-07-24 16:11:40|7615|7603|7615|7603|7615|7603|7615|7603|0
1721837510000|2024-07-24 16:11:50|7613.4|7601.4|7610.1|7598.1|7613.4|7601.4|7610.1|7598.1|0
1721837520000|2024-07-24 16:12:00|7610.3|7598.3|7615.7|7603.7|7615.7|7603.7|7610.3|7598.3|0
1721837530000|2024-07-24 16:12:10|7613.7|7601.7|7612.9|7600.9|7613.9|7601.9|7612.9|7600.9|0
1721837550000|2024-07-24 16:12:30|7612.6|7600.6|7619.4|7607.4|7623.2|7611.2|7612.6|7600.6|1
1721837570000|2024-07-24 16:12:50|7619.2|7607.2|7619.2|7607.2|7619.2|7607.2|7619.2|7607.2|0
1721837590000|2024-07-24 16:13:10|7621.7|7609.7|7625|7613|7625.2|7613.2|7621.7|7609.7|2
1721837600000|2024-07-24 16:13:20|7624.8|7612.8|7626.2|7614.2|7626.2|7614.2|7624.8|7612.8|0
1721837610000|2024-07-24 16:13:30|7627.1|7615.1|7629.8|7617.8|7630|7618|7627.1|7615.1|0
1721837620000|2024-07-24 16:13:40|7628.5|7616.5|7629.1|7617.1|7629.8|7617.8|7628.5|7616.5|0
1721837630000|2024-07-24 16:13:50|7628.8|7616.8|7628.4|7616.4|7628.8|7616.8|7628.4|7616.4|0
1721837640000|2024-07-24 16:14:00|7628.8|7616.8|7627.9|7615.9|7628.8|7616.8|7627.9|7615.9|0
1721837660000|2024-07-24 16:14:20|7622.7|7610.7|7618.4|7606.4|7622.7|7610.7|7618.4|7606.4|1
1721837690000|2024-07-24 16:14:50|7617.8|7605.8|7618.6|7606.6|7619.7|7607.7|7617|7605|0
1721837700000|2024-07-24 16:15:00|7618.9|7606.9|7615.9|7603.9|7618.9|7606.9|7615|7603|0
1721837710000|2024-07-24 16:15:10|7616.1|7604.1|7624.9|7612.9|7624.9|7612.9|7616.1|7604.1|1
1721837730000|2024-07-24 16:15:30|7625.5|7613.5|7625.5|7613.5|7625.5|7613.5|7625.5|7613.5|0
1721837740000|2024-07-24 16:15:40|7622.9|7614.9|7625.5|7613.5|7625.5|7614.9|7622.9|7613|0
1721837770000|2024-07-24 16:16:10|7622.6|7614.6|7624.8|7612.8|7624.8|7614.6|7622.6|7612.8|0
1721837790000|2024-07-24 16:16:30|7624.5|7612.5|7624.5|7612.5|7624.5|7612.5|7624.5|7612.5|0
1721837810000|2024-07-24 16:16:50|7624.9|7612.9|7625.2|7613.2|7625.2|7613.2|7624.9|7612.9|0
1721837820000|2024-07-24 16:17:00|7625.5|7613.5|7631.1|7623.1|7631.1|7623.7|7624.7|7613.5|2
1721837830000|2024-07-24 16:17:10|7631.4|7623.4|7632.1|7624.1|7634.5|7624.1|7631.4|7622.5|0
1721837850000|2024-07-24 16:17:30|7632.4|7624.4|7632.4|7624.4|7632.4|7624.4|7632.4|7624.4|0
1721837860000|2024-07-24 16:17:40|7632.1|7624.1|7632.1|7624.1|7632.1|7624.1|7632.1|7624.1|0
1721837870000|2024-07-24 16:17:50|7632.6|7624.6|7632.1|7626.1|7633.3|7626.1|7632.1|7624.6|0
1721837880000|2024-07-24 16:18:00|7633|7621|7633.6|7625.6|7634.6|7626.8|7631.9|7621|2
1721837890000|2024-07-24 16:18:10|7632.1|7626.1|7633.6|7625.6|7633.6|7626.4|7632.1|7625.3|0
1721837900000|2024-07-24 16:18:20|7632.1|7626.1|7631.9|7625.9|7633.3|7626.1|7631.9|7625.3|0
1721837910000|2024-07-24 16:18:30|7632.2|7626.2|7639.5|7627.5|7643|7631|7630.4|7623.4|1
1721837920000|2024-07-24 16:18:40|7638.5|7626.5|7635.3|7623.3|7638.7|7626.7|7635|7623|1
1721837940000|2024-07-24 16:19:00|7634.7|7622.7|7640.4|7628.4|7640.4|7628.4|7634.7|7622.7|0
1721837960000|2024-07-24 16:19:20|7640.2|7628.2|7633.9|7621.9|7640.2|7628.2|7633|7621|0
1721837970000|2024-07-24 16:19:30|7632.6|7620.6|7638.2|7626.2|7638.4|7626.4|7629.7|7617.7|1
1721837980000|2024-07-24 16:19:40|7641.4|7629.4|7641.4|7629.4|7641.4|7629.4|7641.4|7629.4|0
1721837990000|2024-07-24 16:19:50|7638.6|7626.6|7632.3|7620.3|7638.6|7626.6|7631.1|7619.1|0
1721838000000|2024-07-24 16:20:00|7632.9|7620.9|7632.9|7620.9|7632.9|7620.9|7632.9|7620.9|0
1721838010000|2024-07-24 16:20:10|7636.2|7624.2|7629.2|7617.2|7636.6|7624.6|7628|7616|2
1721838020000|2024-07-24 16:20:20|7631.4|7619.4|7632.4|7620.4|7633.1|7621.1|7631.4|7619.4|0
1721838030000|2024-07-24 16:20:30|7632.8|7620.8|7633.1|7621.1|7633.1|7621.1|7632.8|7620.8|0
1721838040000|2024-07-24 16:20:40|7631.6|7619.6|7632.1|7620.1|7632.1|7620.1|7631.6|7619.6|0
1721838050000|2024-07-24 16:20:50|7633.1|7621.1|7631.1|7625.1|7633.6|7626.4|7630.9|7620.8|8
1721838060000|2024-07-24 16:21:00|7630.8|7624.8|7630.6|7624.6|7631.1|7625.1|7630.6|7624.6|0
1721838070000|2024-07-24 16:21:10|7630.8|7624.8|7633.4|7625.4|7635|7625.4|7630.6|7623|2
1721838080000|2024-07-24 16:21:20|7633.3|7625.3|7633.2|7625.2|7633.4|7625.4|7633.2|7625.2|0
1721838090000|2024-07-24 16:21:30|7633.4|7625.4|7633.4|7625.4|7633.4|7625.4|7633.2|7625.2|0
1721838100000|2024-07-24 16:21:40|7633.2|7625.2|7633.5|7625.5|7633.9|7627.4|7632.4|7624.9|11
1721838110000|2024-07-24 16:21:50|7634.4|7626.4|7652.8|7640.8|7652.8|7640.8|7634.4|7626|5
1721838140000|2024-07-24 16:22:20|7652.6|7640.6|7655.8|7643.8|7655.8|7643.8|7652.3|7640.3|8
1721838150000|2024-07-24 16:22:30|7653.2|7645.2|7653.2|7645.2|7653.2|7645.2|7653.2|7645.2|0
1721838160000|2024-07-24 16:22:40|7652.3|7644.3|7652.9|7644.9|7652.9|7645.8|7651.5|7644.3|0
1721838170000|2024-07-24 16:22:50|7652.3|7644.3|7654.4|7642.4|7654.4|7644.5|7650.5|7642.2|4
1721838180000|2024-07-24 16:23:00|7655.3|7643.3|7654.1|7646.1|7655.3|7646.1|7654.1|7643.3|0
1721838190000|2024-07-24 16:23:10|7653.8|7645.8|7653.8|7645.8|7653.8|7645.8|7653.8|7645.8|0
1721838200000|2024-07-24 16:23:20|7653.9|7645.9|7649.6|7637.6|7653.9|7645.9|7648.3|7636.3|4
1721838210000|2024-07-24 16:23:30|7650.3|7638.3|7647.7|7635.7|7652.3|7640.3|7647.4|7635.4|1
1721838220000|2024-07-24 16:23:40|7647.2|7635.2|7647.2|7635.2|7647.7|7635.7|7647.2|7635.2|0
1721838230000|2024-07-24 16:23:50|7646.9|7634.9|7635.7|7627.7|7646.9|7634.9|7635.7|7626.2|2
1721838240000|2024-07-24 16:24:00|7635|7627|7641.3|7629.3|7641.5|7629.5|7635|7626.6|2
1721838250000|2024-07-24 16:24:10|7641.8|7629.8|7642.1|7630.1|7644.3|7633|7640.6|7629.7|3
1721838260000|2024-07-24 16:24:20|7640.6|7632.6|7640.6|7628.6|7642.5|7632.6|7637.5|7625.5|0
1721838270000|2024-07-24 16:24:30|7640.9|7628.9|7641.8|7629.8|7642.8|7630.8|7639.4|7627.4|0
1721838280000|2024-07-24 16:24:40|7642.7|7630.7|7644.2|7632.2|7644.2|7632.2|7642.7|7630.7|0
1721838290000|2024-07-24 16:24:50|7644|7632|7644.2|7632.2|7644.2|7632.2|7644|7632|0
1721838300000|2024-07-24 16:25:00|7644|7632|7642.3|7630.3|7644|7632|7642.1|7630.1|1
1721838310000|2024-07-24 16:25:10|7642.5|7630.5|7642.5|7630.5|7642.7|7630.7|7641.9|7629.9|0
1721838320000|2024-07-24 16:25:20|7642.3|7630.3|7642.5|7630.5|7642.8|7630.8|7642.3|7630.3|0
1721838330000|2024-07-24 16:25:30|7642.3|7630.3|7642.5|7630.5|7642.5|7630.5|7642.3|7630.3|0
1721838340000|2024-07-24 16:25:40|7642.3|7630.3|7643|7631|7643|7631|7642.3|7630.3|0
1721838350000|2024-07-24 16:25:50|7642.8|7630.8|7642.5|7630.5|7643|7631|7642.3|7630.3|0
1721838360000|2024-07-24 16:26:00|7640.7|7628.7|7641.9|7629.9|7642.3|7630.3|7637.9|7625.9|5
1721838370000|2024-07-24 16:26:10|7642.1|7630.1|7641.9|7629.9|7642.1|7630.1|7641.9|7629.9|0
1721838380000|2024-07-24 16:26:20|7642.1|7630.1|7641.9|7629.9|7642.1|7630.1|7641.7|7629.7|0
1721838390000|2024-07-24 16:26:30|7641.7|7629.7|7641.9|7629.9|7642.1|7630.1|7641.7|7629.7|0
1721838400000|2024-07-24 16:26:40|7641.7|7629.7|7641.9|7629.9|7642.1|7630.1|7641.7|7629.7|0
1721838410000|2024-07-24 16:26:50|7641.7|7629.7|7634.9|7626.9|7642.1|7630.7|7634.9|7624.5|0
1721838420000|2024-07-24 16:27:00|7634.6|7626.6|7634.6|7626.6|7634.6|7626.6|7634.6|7626.6|0
1721838430000|2024-07-24 16:27:10|7634.9|7626.9|7634.9|7626.9|7634.9|7626.9|7634.9|7626.9|0
1721838450000|2024-07-24 16:27:30|7635.2|7627.2|7635.2|7627.2|7635.2|7627.2|7635.2|7627.2|3
1721838460000|2024-07-24 16:27:40|7635.5|7627.5|7635.5|7627.5|7635.5|7627.5|7635.5|7627.5|0
1721838470000|2024-07-24 16:27:50|7634.6|7626.6|7634.2|7626.2|7634.6|7626.6|7634.2|7626.2|1
1721838480000|2024-07-24 16:28:00|7634.5|7626.5|7634.5|7626.5|7634.5|7626.5|7634.5|7626.5|0
1721838490000|2024-07-24 16:28:10|7633.1|7627.1|7632.5|7626.5|7633.1|7627.1|7632.5|7626.5|0
1721838520000|2024-07-24 16:28:40|7631.6|7625.6|7631.6|7625.6|7631.6|7625.6|7631.6|7625.6|0
1721838540000|2024-07-24 16:29:00|7631.4|7625.4|7628.1|7616.1|7633.3|7625.4|7628.1|7616.1|2
1721838550000|2024-07-24 16:29:10|7627.5|7615.5|7627.5|7615.5|7630.3|7621.5|7622.6|7610.6|9
1721838560000|2024-07-24 16:29:20|7627|7615|7628|7616|7631|7619|7623.3|7614.3|4
1721838570000|2024-07-24 16:29:30|7628.2|7616.2|7628.7|7616.7|7631.5|7621.2|7628|7616|0
1721838580000|2024-07-24 16:29:40|7626|7618|7630.7|7618.7|7630.9|7621.6|7626|7616.6|0
1721838590000|2024-07-24 16:29:50|7627.8|7619.8|7627|7615|7632.3|7620.3|7624.6|7614.8|0
1721838600000|2024-07-24 16:30:00|7626.7|7614.7|7637|7625|7639.5|7627.5|7626.1|7614.1|15
1721838610000|2024-07-24 16:30:10|7636.7|7624.7|7636.4|7624.4|7636.7|7624.7|7636.4|7624.4|0
1721838620000|2024-07-24 16:30:20|7636.9|7624.9|7637.5|7625.5|7637.8|7625.8|7636.4|7624.4|0
1721838630000|2024-07-24 16:30:30|7637.8|7625.8|7637.8|7625.8|7637.8|7625.8|7637.3|7625.3|0
1721838650000|2024-07-24 16:30:50|7637.3|7625.3|7637.8|7625.8|7637.8|7625.8|7637.3|7625.3|0
1721838660000|2024-07-24 16:31:00|7637.5|7625.5|7638.5|7626.5|7638.6|7626.6|7637.5|7625.5|0
1721838670000|2024-07-24 16:31:10|7638|7626|7640.2|7628.2|7640.4|7629|7636.7|7625.8|1
1721838680000|2024-07-24 16:31:20|7640.8|7628.8|7637.3|7629.3|7640.8|7629.3|7637.3|7628.6|0
1721838690000|2024-07-24 16:31:30|7628.3|7616.3|7625.6|7613.6|7628.3|7616.3|7624|7612.3|2
1721838700000|2024-07-24 16:31:40|7625.4|7613.4|7626.8|7614.8|7626.8|7614.8|7625|7613|0
1721838720000|2024-07-24 16:32:00|7627.4|7615.4|7619.7|7607.7|7627.4|7615.4|7618.3|7606.3|1
1721838730000|2024-07-24 16:32:10|7618|7606|7621|7609|7621|7609|7618|7606|2
1721838750000|2024-07-24 16:32:30|7621.3|7609.3|7622|7610|7622|7610|7621.3|7609.3|0
1721838770000|2024-07-24 16:32:50|7621.8|7609.8|7621.8|7609.8|7621.8|7609.8|7621.8|7609.8|0
1721838780000|2024-07-24 16:33:00|7622|7610|7617.4|7609.4|7622.5|7610.5|7614.7|7608.7|3
1721838810000|2024-07-24 16:33:30|7619.8|7607.8|7620.3|7608.3|7620.5|7608.5|7619.8|7607.8|0
1721838820000|2024-07-24 16:33:40|7620.5|7608.5|7620.5|7608.5|7620.5|7608.5|7620.5|7608.5|0
1721838830000|2024-07-24 16:33:50|7620.3|7608.3|7619.6|7607.6|7620.3|7609.4|7617.4|7607.6|0
1721838840000|2024-07-24 16:34:00|7619.9|7607.9|7617.5|7609.5|7623.3|7612.6|7617.4|7607.9|2
1721838850000|2024-07-24 16:34:10|7616.3|7608.3|7616.3|7608.3|7616.3|7608.3|7616.3|7608.3|0
1721838860000|2024-07-24 16:34:20|7618.7|7606.7|7618.7|7606.7|7618.7|7606.7|7618.7|7606.7|0
1721838880000|2024-07-24 16:34:40|7618.9|7606.9|7621.3|7609.3|7621.3|7609.3|7618.9|7606.9|0
1721838900000|2024-07-24 16:35:00|7621.1|7609.1|7621.9|7609.9|7621.9|7609.9|7620.7|7608.7|0
1721838940000|2024-07-24 16:35:40|7622.5|7610.5|7621.1|7609.1|7622.5|7610.5|7621.1|7609.1|0
1721838950000|2024-07-24 16:35:50|7621.6|7609.6|7621.3|7609.3|7621.6|7609.6|7621.3|7609.3|4
1721838960000|2024-07-24 16:36:00|7620.8|7608.8|7620.6|7608.6|7620.8|7608.8|7620.6|7608.6|0
1721838970000|2024-07-24 16:36:10|7620.8|7608.8|7619.6|7607.6|7620.8|7608.8|7619.6|7607.6|0
1721838980000|2024-07-24 16:36:20|7613.1|7601.1|7610.3|7602.3|7613.1|7603.1|7610.3|7600.7|1
1721838990000|2024-07-24 16:36:30|7609.7|7601.7|7613.8|7601.8|7614.7|7602.7|7608|7600.4|4
1721839000000|2024-07-24 16:36:40|7613.6|7601.6|7613.4|7601.4|7613.8|7601.8|7613.4|7601.4|0
1721839010000|2024-07-24 16:36:50|7613.3|7601.3|7612.1|7600.1|7613.3|7601.3|7612.1|7600.1|0
1721839020000|2024-07-24 16:37:00|7613|7601|7613.4|7601.4|7614.4|7602.4|7612.7|7600.7|1
1721839030000|2024-07-24 16:37:10|7614.1|7602.1|7614.4|7602.4|7614.4|7602.4|7614.1|7602.1|0
1721839040000|2024-07-24 16:37:20|7614.2|7602.2|7616.4|7604.4|7616.4|7604.4|7613.5|7601.5|0
1721839050000|2024-07-24 16:37:30|7616.3|7604.3|7615.5|7603.5|7616.3|7604.3|7615.5|7603.5|0
1721839060000|2024-07-24 16:37:40|7615.1|7603.1|7615.1|7603.1|7615.1|7603.1|7615.1|7603.1|0
1721839070000|2024-07-24 16:37:50|7609.2|7597.2|7606.5|7598.5|7614|7602|7606.5|7597.1|1
1721839080000|2024-07-24 16:38:00|7605.7|7599.7|7605.4|7599.4|7606.2|7599.7|7605.4|7598.2|2
1721839090000|2024-07-24 16:38:10|7608.3|7600.3|7605.4|7599.4|7609.2|7600.3|7605.4|7597.2|6
1721839100000|2024-07-24 16:38:20|7607.1|7599.1|7607.1|7599.1|7607.1|7599.1|7607.1|7599.1|0
1721839110000|2024-07-24 16:38:30|7608|7600|7608|7600|7608|7600|7608|7600|0
1721839120000|2024-07-24 16:38:40|7608.7|7600.7|7608.7|7600.7|7608.7|7600.7|7608.7|7600.7|0
1721839130000|2024-07-24 16:38:50|7608.5|7600.5|7608.8|7600.8|7611.1|7601.1|7606.6|7598.4|0
1721839140000|2024-07-24 16:39:00|7608.1|7600.1|7606.8|7598.8|7608.1|7600.1|7606.8|7598.8|1
1721839160000|2024-07-24 16:39:20|7605.2|7599.2|7605.7|7597.7|7608.2|7599.2|7605.2|7595.4|3
1721839170000|2024-07-24 16:39:30|7605.4|7597.4|7605.4|7597.4|7607.9|7597.7|7605.4|7595.6|0
1721839180000|2024-07-24 16:39:40|7604|7598|7609.7|7597.7|7610.8|7598.8|7603.4|7597.2|9
1721839200000|2024-07-24 16:40:00|7609.4|7597.4|7610.1|7598.1|7610.7|7598.7|7609.4|7597.4|0
1721839210000|2024-07-24 16:40:10|7609.7|7597.7|7608.9|7596.9|7609.7|7597.7|7608.9|7596.9|0
1721839240000|2024-07-24 16:40:40|7608.4|7596.4|7608|7602|7608.4|7602|7603.8|7594.7|2
1721839250000|2024-07-24 16:40:50|7607.2|7595.2|7607.2|7595.2|7607.2|7595.2|7607.2|7595.2|0
1721839260000|2024-07-24 16:41:00|7609.9|7597.9|7608.4|7596.4|7609.9|7597.9|7608.2|7596.2|0
1721839270000|2024-07-24 16:41:10|7606.4|7594.4|7605.8|7593.8|7607.2|7595.2|7605.6|7593.6|4
1721839280000|2024-07-24 16:41:20|7606.3|7594.3|7605.9|7593.9|7606.3|7594.3|7605.7|7593.7|0
1721839300000|2024-07-24 16:41:40|7606.3|7594.3|7605.9|7593.9|7606.3|7594.3|7605.9|7593.9|0
1721839330000|2024-07-24 16:42:10|7606.3|7594.3|7605.9|7593.9|7606.3|7594.3|7605.9|7593.9|0
1721839340000|2024-07-24 16:42:20|7605.5|7593.5|7605.5|7593.5|7605.5|7593.5|7605.5|7593.5|0
1721839360000|2024-07-24 16:42:40|7605.9|7593.9|7606.2|7594.2|7607.4|7595.4|7605.9|7593.9|0
1721839370000|2024-07-24 16:42:50|7606.8|7594.8|7605.9|7593.9|7606.8|7594.8|7605.7|7593.7|0
1721839380000|2024-07-24 16:43:00|7606|7594|7606.4|7594.4|7606.4|7594.4|7605.7|7593.7|1
1721839400000|2024-07-24 16:43:20|7607.2|7595.2|7606.8|7594.8|7607.8|7595.8|7606.2|7594.2|0
1721839410000|2024-07-24 16:43:30|7606.2|7594.2|7606.4|7594.4|7606.8|7594.8|7606.2|7594.2|0
1721839440000|2024-07-24 16:44:00|7606|7594|7605.8|7593.8|7606|7594|7605.8|7593.8|0
1721839450000|2024-07-24 16:44:10|7606.2|7594.2|7607|7595|7607.4|7595.4|7605.4|7593.4|0
1721839460000|2024-07-24 16:44:20|7607.4|7595.4|7606.2|7594.2|7607.4|7595.4|7605.6|7593.6|0
1721839470000|2024-07-24 16:44:30|7606.4|7594.4|7605.2|7593.2|7606.4|7594.8|7602.5|7593|0
1721839480000|2024-07-24 16:44:40|7605|7593|7604.5|7592.5|7605|7593|7604.5|7592.5|0
1721839500000|2024-07-24 16:45:00|7604.4|7592.4|7617.2|7605.2|7617.3|7605.3|7601.8|7592.4|9
1721839510000|2024-07-24 16:45:10|7618.4|7606.4|7626.8|7614.8|7631|7619|7618|7606|7
1721839520000|2024-07-24 16:45:20|7628.1|7616.1|7628.1|7616.1|7628.1|7616.1|7628.1|7616.1|0
1721839530000|2024-07-24 16:45:30|7629|7617|7628.1|7616.1|7629|7617|7627.9|7615.9|0
1721839540000|2024-07-24 16:45:40|7628.2|7616.2|7629.1|7617.1|7630.6|7618.6|7625|7613|3
1721839550000|2024-07-24 16:45:50|7626.3|7614.3|7622.7|7610.7|7626.3|7614.3|7621.2|7609.5|1
1721839560000|2024-07-24 16:46:00|7623|7611|7621.3|7609.3|7626.6|7614.6|7621.3|7609.3|1
1721839570000|2024-07-24 16:46:10|7620.9|7608.9|7620.4|7608.4|7623.3|7611.3|7620.4|7608.4|0
1721839580000|2024-07-24 16:46:20|7621|7609|7622.2|7610.2|7623.6|7611.6|7621|7609|0
1721839590000|2024-07-24 16:46:30|7622.3|7610.3|7622.5|7610.5|7622.5|7610.5|7622|7610|0
1721839600000|2024-07-24 16:46:40|7622.9|7610.9|7623.1|7611.1|7623.1|7611.1|7622.2|7610.2|0
1721839610000|2024-07-24 16:46:50|7622.9|7610.9|7620.7|7608.7|7622.9|7610.9|7618.1|7606.1|0
1721839620000|2024-07-24 16:47:00|7621.3|7609.3|7621.1|7609.1|7621.8|7609.8|7619|7607|0
1721839640000|2024-07-24 16:47:20|7620.9|7608.9|7622.3|7610.3|7622.3|7610.3|7620.9|7608.9|0
1721839650000|2024-07-24 16:47:30|7621.2|7609.2|7621.8|7609.8|7621.8|7609.8|7621.2|7609.2|0
1721839660000|2024-07-24 16:47:40|7622.3|7610.3|7620.7|7608.7|7622.4|7610.4|7618.5|7606.5|0
1721839670000|2024-07-24 16:47:50|7617.4|7605.4|7616.7|7604.7|7617.7|7605.7|7616.7|7604.7|3
1721839680000|2024-07-24 16:48:00|7617.3|7605.3|7620.9|7608.9|7626.1|7614.1|7617.3|7605.3|3
1721839690000|2024-07-24 16:48:10|7620.5|7608.5|7615.7|7603.7|7621.8|7609.8|7615.7|7603.7|1
1721839700000|2024-07-24 16:48:20|7614.7|7602.7|7615.3|7603.3|7618.4|7606.4|7614.7|7602.7|2
1721839710000|2024-07-24 16:48:30|7616.1|7604.1|7618.2|7606.2|7618.2|7606.2|7616.1|7604.1|0
1721839720000|2024-07-24 16:48:40|7617|7605|7617|7605|7617|7605|7617|7605|0
1721839740000|2024-07-24 16:49:00|7617.5|7605.5|7616.3|7604.3|7617.5|7605.5|7616.1|7604.1|0
1721839750000|2024-07-24 16:49:10|7615.8|7603.8|7613.5|7601.5|7615.8|7603.8|7613.5|7601.5|3
1721839760000|2024-07-24 16:49:20|7614.5|7602.5|7616.6|7604.6|7616.6|7606.6|7614.5|7602.5|0
1721839770000|2024-07-24 16:49:30|7616.3|7604.3|7616.3|7604.3|7616.3|7604.3|7616.3|7604.3|0
1721839780000|2024-07-24 16:49:40|7616.1|7604.1|7615.8|7603.8|7616.1|7604.1|7615.8|7603.8|0
1721839790000|2024-07-24 16:49:50|7614.7|7606.7|7615|7607|7615|7607|7614.7|7606.7|2
1721839800000|2024-07-24 16:50:00|7615.3|7607.3|7616.8|7604.8|7617.4|7607.3|7612.3|7603.6|3
1721839810000|2024-07-24 16:50:10|7615.4|7603.4|7598.3|7590.3|7615.4|7603.4|7598.3|7590.3|13
1721839820000|2024-07-24 16:50:20|7601|7589|7602.8|7590.8|7604.4|7593.7|7601|7589|0
1721839840000|2024-07-24 16:50:40|7604.9|7592.9|7605.1|7593.1|7605.7|7593.7|7604.8|7592.8|3
1721839850000|2024-07-24 16:50:50|7604.3|7596.3|7605.3|7593.3|7606.9|7596.3|7603|7591|2
1721839860000|2024-07-24 16:51:00|7605|7593|7605.5|7593.5|7606.9|7596.7|7603.2|7593|0
1721839870000|2024-07-24 16:51:10|7606.1|7594.1|7605.8|7593.8|7606.1|7597.1|7604.1|7593.3|0
1721839880000|2024-07-24 16:51:20|7606|7594|7605|7597|7606|7597|7603.5|7593.7|4
1721839890000|2024-07-24 16:51:30|7604.7|7596.7|7607.7|7599.7|7610.7|7599.7|7604.7|7596.1|2
1721839900000|2024-07-24 16:51:40|7607.9|7599.9|7612.4|7600.4|7612.4|7601.8|7607.7|7599.7|0
1721839910000|2024-07-24 16:51:50|7613.2|7601.2|7614.1|7602.1|7615.5|7606.9|7612.6|7601.2|4
1721839920000|2024-07-24 16:52:00|7613.5|7601.5|7613|7601|7613.5|7601.5|7613|7601|0
1721839930000|2024-07-24 16:52:10|7610.4|7602.4|7610.4|7602.4|7610.4|7602.4|7610.4|7602.4|0
1721839940000|2024-07-24 16:52:20|7608.4||7608.4||7608.4||7608.4||0
1721839950000|2024-07-24 16:52:30|7607.8|7601.8|7608.9|7600.9|7609.8|7602|7607.7|7600.9|2
1721839960000|2024-07-24 16:52:40|7609.2|7601.2|7604.8|7592.8|7609.2|7601.2|7604.1|7592.1|2
1721839970000|2024-07-24 16:52:50|7604.7|7592.7|7605.9|7593.9|7605.9|7593.9|7604.7|7592.7|0
1721839980000|2024-07-24 16:53:00|7608.1|7596.1|7606.4|7594.4|7608.5|7596.5|7606.4|7594.4|0
1721839990000|2024-07-24 16:53:10|7606.8|7594.8|7608|7596|7608.2|7596.2|7606.6|7594.6|0
1721840000000|2024-07-24 16:53:20|7609.3|7597.3|7606.9|7594.9|7609.3|7597.3|7606.9|7594.9|0
1721840010000|2024-07-24 16:53:30|7606.6|7594.6|7608.3|7596.3|7608.3|7596.3|7606.6|7594.6|0
1721840020000|2024-07-24 16:53:40|7607.1|7599.1|7607.1|7599.1|7608.6|7599.1|7606.8|7596.6|0
1721840030000|2024-07-24 16:53:50|7608.9|7596.9|7608.4|7596.4|7608.9|7598.8|7606.8|7595.7|0
1721840040000|2024-07-24 16:54:00|7606|7598|7605|7597|7606|7598|7604.8|7596.8|0
1721840050000|2024-07-24 16:54:10|7606.6|7594.6|7606.6|7594.6|7606.6|7594.6|7606.6|7594.6|0
1721840060000|2024-07-24 16:54:20|7605|7597|7605|7597|7605|7597|7605|7597|0
1721840070000|2024-07-24 16:54:30|7604.9|7596.9|7604.9|7596.9|7606.6|7596.9|7604.9|7594.6|2
1721840080000|2024-07-24 16:54:40|7606.6|7594.6|7606.6|7594.6|7606.6|7594.6|7606.6|7594.6|1
1721840090000|2024-07-24 16:54:50|7604.7|7596.7|7602.7|7596.7|7604.7|7597|7602.7|7596.4|0
1721840100000|2024-07-24 16:55:00|7602.4|7596.4|7599.3|7593.3|7603.2|7596.4|7599.3|7591|0
1721840110000|2024-07-24 16:55:10|7598.3|7592.3|7596.9|7590.9|7601.7|7593.3|7596.4|7589.6|4
1721840120000|2024-07-24 16:55:20|7597.7|7589.7|7598.5|7590.5|7601|7590.8|7595.5|7588.7|4
1721840130000|2024-07-24 16:55:30|7598.1|7592.1|7601.3|7593.3|7603.1|7593.3|7597.9|7589.9|2
1721840140000|2024-07-24 16:55:40|7603.1|7591.1|7603.8|7597.8|7605.4|7597.8|7601.5|7591.1|0
1721840150000|2024-07-24 16:55:50|7602|7596|7603.2|7591.2|7603.2|7596|7602|7591.2|1
1721840170000|2024-07-24 16:56:10|7603.6|7591.6|7603.2|7591.2|7603.9|7591.9|7603.2|7591.2|0
1721840180000|2024-07-24 16:56:20|7603.6|7591.6|7602.2|7590.2|7605.1|7593.1|7602.2|7590.2|0
1721840190000|2024-07-24 16:56:30|7602.8|7590.8|7603|7595|7604|7595|7602.8|7590.8|2
1721840200000|2024-07-24 16:56:40|7604.1|7592.1|7603.5|7591.5|7604.1|7592.1|7603.5|7591.5|0
1721840210000|2024-07-24 16:56:50|7602.4|7590.4|7604.8|7592.8|7604.8|7595|7602.1|7590.1|4
1721840220000|2024-07-24 16:57:00|7603|7595|7603|7595|7603|7595|7603|7595|0
1721840230000|2024-07-24 16:57:10|7604.8|7592.8|7604.8|7592.8|7605|7595|7603|7592.8|0
1721840240000|2024-07-24 16:57:20|7602.6|7594.6|7604.8|7592.8|7604.8|7595|7602.6|7592.6|0
1721840250000|2024-07-24 16:57:30|7604.6|7592.6|7604.6|7592.6|7604.6|7592.6|7604.6|7592.6|1
1721840280000|2024-07-24 16:58:00|7605.2|7593.2|7605.2|7593.2|7605.2|7593.2|7605.2|7593.2|0
1721840290000|2024-07-24 16:58:10|7604.9|7592.9|7604.9|7592.9|7604.9|7592.9|7604.9|7592.9|0
1721840300000|2024-07-24 16:58:20|7603.9|7595.9|7603.9|7595.9|7604.1|7598.1|7603.3|7595.9|1
1721840310000|2024-07-24 16:58:30|7605.7|7593.7|7604.6|7592.6|7605.9|7596.8|7603.3|7592.4|2
1721840320000|2024-07-24 16:58:40|7604.5|7592.5|7604.5|7592.5|7604.5|7592.5|7603.9|7591.9|0
1721840330000|2024-07-24 16:58:50|7603.5|7595.5|7604|7596|7604|7596|7603.5|7595.5|0
1721840340000|2024-07-24 16:59:00|7603.4|7597.4|7609.3|7597.3|7609.5|7598|7603.4|7597.3|1
1721840350000|2024-07-24 16:59:10|7609|7597|7609|7597|7609|7597|7609|7597|0
1721840370000|2024-07-24 16:59:30|7607.4|7599.4|7607.4|7599.4|7607.4|7599.4|7607.4|7599.4|0
1721840380000|2024-07-24 16:59:40|7609.3|7601.3|7610.1|7598.1|7614.7|7602.7|7609.3|7598.1|1
1721840390000|2024-07-24 16:59:50|7610.3|7598.3|7612.6|7600.6|7612.6|7600.6|7607.8|7598.3|4
1721840410000|2024-07-24 17:00:10|7611|7603|7613.2|7601.2|7619.9|7609.4|7611|7601.2|1
1721840420000|2024-07-24 17:00:20|7615.6|7603.6|7624.7|7612.7|7624.7|7612.7|7615.6|7603.6|3
1721840430000|2024-07-24 17:00:30|7624.1|7612.1|7635.4|7623.4|7635.7|7623.7|7624.1|7612.1|7
1721840440000|2024-07-24 17:00:40|7634.9|7622.9|7631.3|7619.3|7636|7627.2|7631.3|7619.3|6
1721840450000|2024-07-24 17:00:50|7632.4|7620.4|7628.3|7620.3|7632.4|7620.4|7628.3|7617.7|1
1721840460000|2024-07-24 17:01:00|7628|7620|7625.3|7619.3|7628|7620|7625.3|7619.3|0
1721840470000|2024-07-24 17:01:10|7627.5|7615.5|7624.5|7616.5|7627.5|7617.1|7624.5|7615.5|2
1721840480000|2024-07-24 17:01:20|7624|7616|7621.5|7613.5|7626|7616.7|7620.5|7613.5|1
1721840490000|2024-07-24 17:01:30|7619.9|7613.9|7615.2|7603.2|7619.9|7613.9|7615.2|7603.2|3
1721840500000|2024-07-24 17:01:40|7615.6|7603.6|7614.1|7602.1|7617.3|7605.3|7613.9|7601.9|2
1721840510000|2024-07-24 17:01:50|7614.4|7602.4|7612|7604|7614.4|7604|7612|7602.4|0
1721840520000|2024-07-24 17:02:00|7611.4|7603.4|7616.9|7604.9|7617.8|7605.8|7611.4|7603.4|8
1721840530000|2024-07-24 17:02:10|7616.3|7604.3|7615.4|7603.4|7616.3|7604.3|7615.4|7603.4|2
1721840550000|2024-07-24 17:02:30|7615.9|7603.9|7612.9|7600.9|7615.9|7603.9|7612.9|7600.9|0
1721840560000|2024-07-24 17:02:40|7613.3|7601.3|7613.9|7601.9|7614.5|7602.5|7613.3|7601.3|0
1721840580000|2024-07-24 17:03:00|7612.7|7604.7|7612.7|7604.7|7612.7|7604.7|7612.7|7604.7|0
1721840590000|2024-07-24 17:03:10|7613|7605|7613|7605|7613|7605|7613|7605|0
1721840600000|2024-07-24 17:03:20|7612.8|7604.8|7612.7|7604.7|7612.8|7604.8|7612.5|7604.5|0
1721840610000|2024-07-24 17:03:30|7613|7605|7613|7605|7613|7605|7613|7605|0
1721840640000|2024-07-24 17:04:00|7612.8|7604.8|7612.6|7600.6|7613|7605.7|7610.5|7600.6|2
1721840650000|2024-07-24 17:04:10|7612.3|7600.3|7612.3|7600.3|7612.3|7600.3|7612.3|7600.3|0
1721840660000|2024-07-24 17:04:20|7613.1|7601.1|7609.5|7597.5|7613.1|7601.1|7609.5|7597.5|0
1721840670000|2024-07-24 17:04:30|7607|7599|7606.5|7598.5|7607|7599|7606.5|7598.5|0
1721840680000|2024-07-24 17:04:40|7606.2|7598.2|7606.2|7598.2|7606.2|7598.2|7606.2|7598.2|0
1721840690000|2024-07-24 17:04:50|7606|7598|7606|7598|7606|7598|7606|7598|0
1721840700000|2024-07-24 17:05:00|7605.8|7597.8|7605.5|7597.5|7605.8|7597.8|7605.5|7597.5|0
1721840710000|2024-07-24 17:05:10|7604.8|7596.8|7604.8|7596.8|7604.8|7596.8|7604.8|7596.8|0
1721840730000|2024-07-24 17:05:30|7609.1|7597.1|7608.2|7596.2|7611.6|7599.6|7608.2|7596.2|5
1721840740000|2024-07-24 17:05:40|7607.5|7595.5|7606.8|7594.8|7607.8|7595.8|7606.8|7594.8|1
1721840750000|2024-07-24 17:05:50|7604.4|7596.4|7603.3|7595.3|7604.4|7596.4|7603.3|7595.3|0
1721840770000|2024-07-24 17:06:10|7603.5|7595.5|7600.4|7594.4|7603.5|7596.1|7600.2|7594.2|0
1721840780000|2024-07-24 17:06:20|7600.7|7594.7|7601.9|7589.9|7602.6|7594.7|7600.4|7589.9|2
1721840790000|2024-07-24 17:06:30|7601.6|7589.6|7601.6|7589.6|7601.6|7589.6|7601.6|7589.6|0
1721840800000|2024-07-24 17:06:40|7599.2|7593.2|7602.9|7590.9|7602.9|7593.2|7599.2|7590.3|3
1721840820000|2024-07-24 17:07:00|7602.6|7590.6|7602.6|7590.6|7602.6|7590.6|7602.6|7590.6|0
1721840840000|2024-07-24 17:07:20|7601.7|7589.7|7601.7|7589.7|7601.7|7589.7|7601.7|7589.7|1
1721840880000|2024-07-24 17:08:00|7601.9|7589.9|7600.6|7592.6|7602.2|7592.6|7600.6|7589.9|0
1721840900000|2024-07-24 17:08:20|7599.7|7591.7|7597.1|7589.1|7599.7|7591.7|7594.2|7586.9|17
1721840910000|2024-07-24 17:08:30|7597.3|7589.3|7595.6|7589.6|7597.3|7590.2|7595.4|7588.7|1
1721840920000|2024-07-24 17:08:40|7595.8|7589.8|7587.1|7579.1|7596.7|7589.8|7587.1|7577.1|2
1721840930000|2024-07-24 17:08:50|7587.5|7579.5|7593|7581|7593|7581|7587.5|7579.5|2
1721840940000|2024-07-24 17:09:00|7590.8|7584.8|7590.8|7584.8|7590.8|7584.8|7590.8|7584.8|0
1721840950000|2024-07-24 17:09:10|7591.1|7585.1|7591.1|7585.1|7591.1|7585.1|7591.1|7585.1|0
1721840960000|2024-07-24 17:09:20|7594|7586|7594.1|7588.1|7594.1|7588.1|7594|7586|1
1721840970000|2024-07-24 17:09:30|7594.4|7588.4|7591.9|7583.9|7594.4|7588.4|7590.1|7580.3|16
1721840980000|2024-07-24 17:09:40|7595.3|7583.3|7596.8|7584.8|7596.8|7584.8|7595.3|7583.3|1
1721841000000|2024-07-24 17:10:00|7595|7587|7595|7587|7595|7587|7595|7587|0
1721841020000|2024-07-24 17:10:20|7594.7|7586.7|7594.2|7586.2|7596.1|7586.7|7593.1|7582.8|1
1721841030000|2024-07-24 17:10:30|7595.8|7583.8|7595.8|7583.8|7595.8|7583.8|7595.8|7583.8|0
1721841060000|2024-07-24 17:11:00|7594.8|7586.8|7599.8|7587.8|7602.9|7590.9|7594.8|7586.8|1
1721841070000|2024-07-24 17:11:10|7599.1|7587.1|7598.1|7586.1|7599.3|7587.3|7598.1|7586.1|1
1721841100000|2024-07-24 17:11:40|7597.9|7585.9|7597.9|7585.9|7597.9|7585.9|7597.9|7585.9|0
1721841130000|2024-07-24 17:12:10|7598.1|7586.1|7597.8|7585.8|7598.1|7586.1|7597.8|7585.8|0
1721841160000|2024-07-24 17:12:40|7597|7589|7597|7589|7597|7589|7597|7589|6
1721841170000|2024-07-24 17:12:50|7597.2|7589.2|7596.4|7590.4|7597.2|7590.4|7596.4|7589.2|0
1721841180000|2024-07-24 17:13:00|7597|7591|7597.5|7585.5|7598.3|7591|7596.1|7585.5|1
1721841190000|2024-07-24 17:13:10|7595.6|7587.6|7596.6|7584.6|7597.1|7587.6|7595.6|7584.3|0
1721841200000|2024-07-24 17:13:20|7594.6|7582.6|7591.6|7583.6|7594.6|7583.6|7591.2|7581.4|1
1721841210000|2024-07-24 17:13:30|7591.4|7583.4|7591.9|7583.9|7591.9|7583.9|7591.4|7583.4|0
1721841260000|2024-07-24 17:14:20|7597.2|7585.2|7596.3|7584.3|7597.2|7585.2|7596.3|7584.3|1
1721841270000|2024-07-24 17:14:30|7596.4|7584.4|7595.5|7583.5|7597|7585|7595.5|7583.5|0
1721841300000|2024-07-24 17:15:00|7595.7|7583.7|7591.3|7585.3|7595.7|7585.3|7591.3|7583.7|2
1721841310000|2024-07-24 17:15:10|7593.3||7591.3||7593.3||7591.3||0
1721841330000|2024-07-24 17:15:30|7593.8|7585.8|7586.3|7574.3|7593.8|7585.8|7578.6|7571.4|19
1721841340000|2024-07-24 17:15:40|7586.5|7574.5|7585.9|7573.9|7587.1|7575.1|7585.9|7573.9|0
1721841350000|2024-07-24 17:15:50|7585.8|7573.8|7584.1|7572.1|7587.4|7575.4|7583.6|7571.6|1
1721841360000|2024-07-24 17:16:00|7586.5|7574.5|7587.1|7575.1|7588.2|7576.2|7586.4|7574.4|0
1721841370000|2024-07-24 17:16:10|7587.2|7575.2|7588.4|7576.4|7588.4|7576.4|7586.9|7574.9|0
1721841380000|2024-07-24 17:16:20|7586.9|7574.9|7586.9|7574.9|7586.9|7574.9|7586.9|7574.9|0
1721841390000|2024-07-24 17:16:30|7586|7574|7585.4|7573.4|7586|7574|7585.4|7573.4|0
1721841400000|2024-07-24 17:16:40|7587.6|7575.6|7587.9|7575.9|7587.9|7575.9|7587.6|7575.6|0
1721841410000|2024-07-24 17:16:50|7588.1|7576.1|7588.3|7576.3|7588.3|7576.3|7587.6|7575.6|0
1721841420000|2024-07-24 17:17:00|7588.6|7576.6|7587.9|7575.9|7588.6|7578.8|7586.8|7575.6|0
1721841430000|2024-07-24 17:17:10|7586.9|7574.9|7586.4|7574.4|7588.1|7576.1|7586.4|7574.4|1
1721841440000|2024-07-24 17:17:20|7586.6|7574.6|7591.5|7579.5|7591.7|7579.7|7586.1|7574.1|1
1721841450000|2024-07-24 17:17:30|7591.3|7579.3|7589.5|7581.5|7593|7583.4|7587.5|7579.3|1
1721841460000|2024-07-24 17:17:40|7589.8|7577.8|7591.5|7579.5|7592|7580|7589.8|7577.8|1
1721841470000|2024-07-24 17:17:50|7592.1|7583.5|7591.2|7583.2|7592.8|7583.5|7591.2|7580.1|2
1721841480000|2024-07-24 17:18:00|7591.5|7583.5|7597.3|7585.3|7605.3|7593.3|7591.5|7581.3|4
1721841490000|2024-07-24 17:18:10|7596.1|7584.1|7594.6|7582.6|7596.1|7584.1|7594.1|7582.1|0
1721841500000|2024-07-24 17:18:20|7596.5|7584.5|7597.1|7585.1|7598|7589.6|7595.4|7583.4|7
1721841510000|2024-07-24 17:18:30|7596.8|7584.8|7601.8|7593.8|7604|7594.2|7596.8|7584.8|1
1721841520000|2024-07-24 17:18:40|7601.6|7593.6|7601.3|7595.3|7602.3|7596.3|7601.3|7593.6|2
1721841530000|2024-07-24 17:18:50|7603|7595|7608.2|7596.2|7614.5|7602.5|7603|7593.7|5
1721841540000|2024-07-24 17:19:00|7608.5|7596.5|7608.3|7596.3|7608.5|7596.5|7603.3|7591.3|0
1721841550000|2024-07-24 17:19:10|7607.9|7595.9|7610.3|7598.3|7610.3|7598.3|7607.9|7595.9|1
1721841560000|2024-07-24 17:19:20|7609.7|7597.7|7610.2|7598.2|7611.5|7599.5|7608.3|7596.3|1
1721841570000|2024-07-24 17:19:30|7610.5|7598.5|7608.5|7596.5|7610.5|7598.5|7607.8|7595.8|2
1721841580000|2024-07-24 17:19:40|7614.2|7602.2|7616.3|7604.3|7618.3|7606.3|7614.2|7602.2|2
1721841590000|2024-07-24 17:19:50|7613.3|7601.3|7611.1|7599.1|7613.3|7601.3|7611.1|7599.1|2
1721841600000|2024-07-24 17:20:00|7610.7|7598.7|7604.6|7592.6|7610.7|7598.7|7602.8|7590.8|4
1721841610000|2024-07-24 17:20:10|7607.1|7595.1|7606.1|7594.1|7607.8|7595.8|7603.4|7591.4|3
1721841620000|2024-07-24 17:20:20|7605.8|7593.8|7600.6|7588.6|7605.8|7593.8|7600.5|7588.5|1
1721841630000|2024-07-24 17:20:30|7600.3|7588.3|7598|7586|7601.3|7589.3|7595.6|7583.6|2
1721841640000|2024-07-24 17:20:40|7597.1|7585.1|7597.1|7585.1|7597.1|7585.1|7597.1|7585.1|0
1721841650000|2024-07-24 17:20:50|7598.3|7586.3|7598.1|7586.1|7599.3|7587.3|7597.9|7585.9|0
1721841660000|2024-07-24 17:21:00|7594.9|7586.9|7593.6|7585.6|7594.9|7586.9|7593.3|7585.3|0
1721841670000|2024-07-24 17:21:10|7599.8|7587.8|7599.8|7587.8|7599.8|7587.8|7599.8|7587.8|0
1721841680000|2024-07-24 17:21:20|7601.7|7589.7|7601.7|7589.7|7601.7|7589.7|7601.7|7589.7|0
1721841690000|2024-07-24 17:21:30|7600.5|7588.5|7600.5|7588.5|7600.5|7588.5|7600.5|7588.5|0
1721841720000|2024-07-24 17:22:00|7601.1|7589.1|7601.1|7589.1|7601.1|7589.1|7601.1|7589.1|0
1721841730000|2024-07-24 17:22:10|7601.4|7589.4|7601.4|7589.4|7601.4|7589.4|7601.4|7589.4|0
1721841740000|2024-07-24 17:22:20|7600.8|7588.8|7600.4|7588.4|7600.8|7588.8|7600|7588|1
1721841750000|2024-07-24 17:22:30|7601|7589|7601|7589|7601|7589|7601|7589|0
1721841770000|2024-07-24 17:22:50|7600.2|7588.2|7602.2|7590.2|7602.2|7590.2|7600.2|7588.2|9
1721841780000|2024-07-24 17:23:00|7601.6|7589.6|7601.8|7589.8|7601.8|7589.8|7601.6|7589.6|0
1721841790000|2024-07-24 17:23:10|7602.2|7590.2|7603|7591|7603.2|7591.2|7602.2|7590.2|1
1721841800000|2024-07-24 17:23:20|7602.9|7590.9|7602.9|7590.9|7603.7|7591.7|7601.4|7589.4|1
1721841810000|2024-07-24 17:23:30|7603.8|7591.8|7603.3|7591.3|7607|7595|7601.4|7589.4|3
1721841820000|2024-07-24 17:23:40|7603.1|7591.1|7603.1|7591.1|7603.1|7591.1|7603.1|7591.1|0
1721841870000|2024-07-24 17:24:30|7602.3|7590.3|7603.3|7591.3|7603.3|7591.3|7602.3|7590.3|5
1721841880000|2024-07-24 17:24:40|7604.2|7592.2|7604.2|7592.2|7604.2|7592.2|7604.2|7592.2|0
1721841890000|2024-07-24 17:24:50|7604.6|7592.6|7602.7|7594.7|7604.6|7594.7|7602.7|7591.1|0
1721841900000|2024-07-24 17:25:00|7601.6|7595.6|7602.4|7594.4|7602.4|7595.6|7601.6|7594.4|0
1721841910000|2024-07-24 17:25:10|7603|7595|7601.4|7593.4|7604.1|7597.3|7601.4|7593.4|3
1721841920000|2024-07-24 17:25:20|7600.6|7594.6|7605|7597|7607|7597|7600.6|7594.3|2
1721841930000|2024-07-24 17:25:30|7606|7598|7606.5|7598.5|7606.5|7598.5|7603.5|7597.5|0
1721841940000|2024-07-24 17:25:40|7606.8|7598.8|7606.5|7598.5|7606.8|7598.8|7606.5|7598.5|1
1721841950000|2024-07-24 17:25:50|7606|7600|7603.3|7595.3|7607.1|7600|7602.1|7593.8|2
1721841960000|2024-07-24 17:26:00|7603.6|7595.6|7606.5|7600.5|7606.5|7600.5|7603.6|7595.6|2
1721841970000|2024-07-24 17:26:10|7607.8|7599.8|7606.5|7598.5|7609|7599.8|7606.5|7597|1
1721841990000|2024-07-24 17:26:30|7605.6|7597.6|7607.8|7599.8|7608.2|7599.8|7605.6|7596.2|1
1721842000000|2024-07-24 17:26:40|7608.1|7600.1|7610.5|7598.5|7610.5|7600.7|7606.3|7598.5|3
1721842010000|2024-07-24 17:26:50|7607.9|7599.9|7607.9|7599.9|7607.9|7599.9|7607.9|7599.9|0
1721842020000|2024-07-24 17:27:00|7607.3|7599.3|7606.3|7598.3|7607.3|7599.9|7605.3|7598.3|1
1721842030000|2024-07-24 17:27:10|7606.6|7600.6|7609.3|7603.3|7609.5|7603.5|7606.6|7600.6|2
1721842050000|2024-07-24 17:27:30|7610.1|7602.1|7609.2|7603.2|7610.3|7603.9|7609.2|7602|4
1721842060000|2024-07-24 17:27:40|7608.9|7602.9|7609.8|7601.8|7610.8|7602.9|7608.9|7598|1
1721842070000|2024-07-24 17:27:50|7609|7603|7610.2|7602.2|7610.4|7603.8|7609|7602.2|1
1721842080000|2024-07-24 17:28:00|7609.9|7601.9|7611.5|7599.5|7611.5|7601.9|7602.2|7595|5
1721842090000|2024-07-24 17:28:10|7610.1|7602.1|7610.7|7602.7|7610.7|7602.7|7610.1|7602.1|0
1721842100000|2024-07-24 17:28:20|7611.1|7599.1|7589.9|7581.9|7611.1|7599.1|7589.9|7581.5|11
1721842110000|2024-07-24 17:28:30|7589.5|7583.5|7591.6|7585.6|7597.4|7585.6|7588.9|7581.4|8
1721842120000|2024-07-24 17:28:40|7597|7585|7591.1|7579.1|7598.4|7586.4|7591.1|7579.1|5
1721842130000|2024-07-24 17:28:50|7588.1|7580.1|7596|7584|7596.7|7584.7|7588.1|7578.9|3
1721842140000|2024-07-24 17:29:00|7595.7|7583.7|7593.5|7587.5|7595.7|7587.5|7593.5|7582.7|0
1721842150000|2024-07-24 17:29:10|7594.9|7588.9|7598.6|7592.6|7602.6|7593.2|7594.7|7588.1|1
1721842160000|2024-07-24 17:29:20|7603|7595|7603|7595|7603|7595|7603|7595|0
1721842170000|2024-07-24 17:29:30|7601.8|7593.8|7602.1|7594.1|7602.1|7595.3|7601|7593.8|1
1721842180000|2024-07-24 17:29:40|7604.8|7596.8|7604.8|7596.8|7604.8|7596.8|7604.8|7596.8|1
1721842190000|2024-07-24 17:29:50|7609.6|7597.6|7610.6|7598.6|7612.9|7600.9|7609.6|7597.6|7
1721897110000|2024-07-25 08:45:10|7459.1|7447.1|7452.8|7440.8|7459.1|7447.1|7452.8|7440.8|1
1721897120000|2024-07-25 08:45:20|7452.6|7440.6|7449.3|7437.3|7452.6|7440.6|7449.2|7437.2|2
1721897130000|2024-07-25 08:45:30|7450|7438|7454|7442|7454|7442|7449.7|7437.7|9
1721897140000|2024-07-25 08:45:40|7455.5|7443.5|7456.8|7444.8|7458.8|7446.8|7455.5|7443.5|1
1721897150000|2024-07-25 08:45:50|7457|7445|7458.2|7446.2|7458.2|7446.2|7457|7445|0
1721897160000|2024-07-25 08:46:00|7459.1|7447.1|7471.7|7459.7|7471.9|7459.9|7456.9|7444.9|3
1721897170000|2024-07-25 08:46:10|7471.4|7459.4|7474.2|7462.2|7474.2|7462.2|7471.4|7459.4|1
1721897180000|2024-07-25 08:46:20|7470.2|7458.2|7478.2|7466.2|7480|7468|7470.2|7458.2|9
1721897190000|2024-07-25 08:46:30|7477.9|7465.9|7478.1|7466.1|7479.3|7467.3|7477.9|7465.9|0
1721897200000|2024-07-25 08:46:40|7478.7|7466.7|7478.7|7466.7|7478.7|7466.7|7478.1|7466.1|11
1721897210000|2024-07-25 08:46:50|7480.6|7468.6|7480.6|7468.6|7480.6|7468.6|7480.6|7468.6|0
1721897220000|2024-07-25 08:47:00|7480.9|7468.9|7506.1|7494.1|7506.1|7494.1|7480.9|7468.9|26
1721897230000|2024-07-25 08:47:10|7509.3|7497.3|7504.1|7492.1|7509.3|7497.3|7503.4|7491.4|14
1721897240000|2024-07-25 08:47:20|7503.6|7491.6|7518.1|7506.1|7519.2|7507.2|7502.7|7490.7|5
1721897250000|2024-07-25 08:47:30|7517.5|7505.5|7511|7499|7517.5|7505.5|7511|7499|0
1721897260000|2024-07-25 08:47:40|7510.2|7498.2|7510.2|7498.2|7510.2|7498.2|7510.2|7498.2|0
1721897280000|2024-07-25 08:48:00|7509.6|7497.6|7515|7503|7515|7503|7509.6|7497.6|0
1721897290000|2024-07-25 08:48:10|7514.1|7502.1|7514.1|7502.1|7514.1|7502.1|7514.1|7502.1|0
1721897300000|2024-07-25 08:48:20|7511.5|7499.5|7511.9|7499.9|7512.4|7500.4|7511.5|7499.5|1
1721897310000|2024-07-25 08:48:30|7510.9|7498.9|7507.5|7495.5|7511.2|7499.2|7507.5|7495.5|1
1721897320000|2024-07-25 08:48:40|7507.3|7495.3|7505.8|7493.8|7507.3|7495.3|7505.6|7493.6|1
1721897330000|2024-07-25 08:48:50|7507.9|7495.9|7506.6|7494.6|7507.9|7495.9|7506.4|7494.4|0
1721897350000|2024-07-25 08:49:10|7505.1|7493.1|7505.3|7493.3|7505.3|7493.3|7505.1|7493.1|0
1721897360000|2024-07-25 08:49:20|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|1
1721897370000|2024-07-25 08:49:30|7506.5|7494.5|7506.9|7494.9|7506.9|7494.9|7506.5|7494.5|0
1721897380000|2024-07-25 08:49:40|7506.3|7494.3|7505.5|7493.5|7506.3|7494.3|7505.5|7493.5|0
1721897400000|2024-07-25 08:50:00|7504.9|7492.9|7495.1|7483.1|7504.9|7492.9|7494|7482|0
1721897410000|2024-07-25 08:50:10|7495.5|7483.5|7494.2|7482.2|7495.5|7483.5|7494.2|7482.2|0
1721897430000|2024-07-25 08:50:30|7495.1|7483.1|7493.8|7481.8|7495.1|7483.1|7493.8|7481.8|0
1721897440000|2024-07-25 08:50:40|7487.8|7475.8|7488.7|7476.7|7488.7|7476.7|7486.8|7474.8|2
1721897450000|2024-07-25 08:50:50|7489.7|7477.7|7489.2|7477.2|7490|7478|7488.3|7476.3|0
1721897470000|2024-07-25 08:51:10|7488.6|7476.6|7487.5|7475.5|7488.8|7476.8|7487.3|7475.3|0
1721897490000|2024-07-25 08:51:30|7486|7474|7485.9|7473.9|7486|7474|7485.6|7473.6|0
1721897500000|2024-07-25 08:51:40|7487.5|7475.5|7488.2|7476.2|7488.2|7476.2|7487.5|7475.5|0
1721897520000|2024-07-25 08:52:00|7488.5|7476.5|7486.1|7474.1|7488.5|7476.5|7483.8|7471.8|0
1721897530000|2024-07-25 08:52:10|7486.4|7474.4|7485.9|7473.9|7487.4|7475.4|7482.8|7470.8|3
1721897540000|2024-07-25 08:52:20|7485.8|7473.8|7485.2|7473.2|7485.8|7473.8|7485.2|7473.2|0
1721897550000|2024-07-25 08:52:30|7484.2|7472.2|7491.4|7479.4|7491.6|7479.6|7484.2|7472.2|2
1721897560000|2024-07-25 08:52:40|7491.2|7479.2|7489.9|7477.9|7492|7480|7488.4|7476.4|0
1721897570000|2024-07-25 08:52:50|7490.1|7478.1|7495.3|7483.3|7495.3|7483.3|7490.1|7478.1|0
1721897580000|2024-07-25 08:53:00|7496.2|7484.2|7497.2|7485.2|7497.2|7485.2|7495.5|7483.5|0
1721897590000|2024-07-25 08:53:10|7497.3|7485.3|7497.3|7485.3|7497.3|7485.3|7497.3|7485.3|0
1721897610000|2024-07-25 08:53:30|7496.8|7484.8|7500|7488|7500|7488|7496.8|7484.8|1
1721897620000|2024-07-25 08:53:40|7500.2|7488.2|7500.2|7488.2|7500.2|7488.2|7500.2|7488.2|1
1721897640000|2024-07-25 08:54:00|7494.7|7482.7|7497|7485|7497|7485|7494.7|7482.7|2
1721897650000|2024-07-25 08:54:10|7496.6|7484.6|7495|7483|7496.6|7484.6|7495|7483|0
1721897680000|2024-07-25 08:54:40|7495.3|7483.3|7495.3|7483.3|7495.3|7483.3|7495.3|7483.3|0
1721897700000|2024-07-25 08:55:00|7496.3|7484.3|7496.3|7484.3|7496.3|7484.3|7496.3|7484.3|0
1721897710000|2024-07-25 08:55:10|7497.2|7485.2|7497.4|7485.4|7497.4|7485.4|7497.2|7485.2|1
1721897740000|2024-07-25 08:55:40|7498.6|7486.6|7500.1|7488.1|7500.1|7488.1|7498.6|7486.6|1
1721897750000|2024-07-25 08:55:50|7501.3|7489.3|7504.9|7492.9|7504.9|7492.9|7501.3|7489.3|0
1721897760000|2024-07-25 08:56:00|7505.2|7493.2|7505.2|7493.2|7505.2|7493.2|7505.2|7493.2|0
1721897770000|2024-07-25 08:56:10|7504|7492|7504|7492|7504|7492|7504|7492|0
1721897780000|2024-07-25 08:56:20|7503.8|7491.8|7502|7490|7503.8|7491.8|7502|7490|0
1721897790000|2024-07-25 08:56:30|7502.6|7490.6|7503.2|7491.2|7503.6|7491.6|7502.6|7490.6|1
1721897830000|2024-07-25 08:57:10|7501.9|7489.9|7494.5|7482.5|7501.9|7489.9|7494.5|7482.5|1
1721897840000|2024-07-25 08:57:20|7494.7|7482.7|7479.3|7467.3|7495|7483|7479.3|7467.3|1
1721897850000|2024-07-25 08:57:30|7480.1|7468.1|7486.9|7474.9|7488.7|7476.7|7480.1|7468.1|6
1721897860000|2024-07-25 08:57:40|7487|7475|7483.4|7471.4|7487|7475|7483.4|7471.4|0
1721897870000|2024-07-25 08:57:50|7482.5|7470.5|7484.3|7472.3|7484.3|7472.3|7482.5|7470.5|1
1721897880000|2024-07-25 08:58:00|7483.6|7471.6|7483.6|7471.6|7483.6|7471.6|7483.6|7471.6|0
1721897890000|2024-07-25 08:58:10|7482.6|7470.6|7482.6|7470.6|7482.6|7470.6|7482.6|7470.6|0
1721897900000|2024-07-25 08:58:20|7481.6|7469.6|7481.4|7469.4|7481.6|7469.6|7481.4|7469.4|1
1721897920000|2024-07-25 08:58:40|7482.2|7470.2|7482.2|7470.2|7482.2|7470.2|7482.2|7470.2|0
1721897930000|2024-07-25 08:58:50|7482.6|7470.6|7483.2|7471.2|7483.5|7471.5|7482.6|7470.6|0
1721897950000|2024-07-25 08:59:10|7482.4|7470.4|7481.3|7469.3|7482.4|7470.4|7481.3|7469.3|0
1721897970000|2024-07-25 08:59:30|7481.8|7469.8|7482.3|7470.3|7482.3|7470.3|7481.8|7469.8|0
1721897980000|2024-07-25 08:59:40|7487.1|7475.1|7488.6|7476.6|7488.6|7476.6|7487.1|7475.1|2
1721897990000|2024-07-25 08:59:50|7497.8|7485.8|7505|7493|7505|7493|7497.8|7485.8|2
1721898000000|2024-07-25 09:00:00|7506.3|7494.3|7492.7|7480.7|7506.3|7494.3|7492.5|7480.5|6
1721898010000|2024-07-25 09:00:10|7492.8|7480.8|7489.7|7477.7|7493.4|7481.4|7489.5|7477.5|0
1721898020000|2024-07-25 09:00:20|7489.8|7477.8|7490.8|7478.8|7495.1|7483.1|7487.4|7475.4|1
1721898030000|2024-07-25 09:00:30|7490.4|7478.4|7489.5|7477.5|7490.4|7478.4|7489.5|7477.5|0
1721898040000|2024-07-25 09:00:40|7489.9|7477.9|7488.9|7476.9|7489.9|7477.9|7488.9|7476.9|0
1721898080000|2024-07-25 09:01:20|7488.2|7476.2|7489.5|7477.5|7489.5|7477.5|7488.2|7476.2|1
1721898090000|2024-07-25 09:01:30|7489.8|7477.8|7489.8|7477.8|7489.8|7477.8|7489.8|7477.8|0
1721898100000|2024-07-25 09:01:40|7489.6|7477.6|7489|7477|7489.6|7477.6|7488.9|7476.9|0
1721898110000|2024-07-25 09:01:50|7499.2|7487.2|7498.5|7486.5|7500.8|7488.8|7498.1|7486.1|1
1721898120000|2024-07-25 09:02:00|7499.1|7487.1|7499.1|7487.1|7499.1|7487.1|7499.1|7487.1|0
1721898140000|2024-07-25 09:02:20|7496.3|7488.3|7498.1|7486.1|7498.3|7488.3|7496.3|7486.1|2
1721898160000|2024-07-25 09:02:40|7498.7|7486.7|7496.5|7484.5|7498.7|7486.7|7496.5|7484.5|2
1721898190000|2024-07-25 09:03:10|7496.2|7484.2|7496.2|7484.2|7496.2|7484.2|7496.2|7484.2|0
1721898210000|2024-07-25 09:03:30|7493.2|7481.2|7493.2|7481.2|7493.2|7481.2|7493.2|7481.2|1
1721898220000|2024-07-25 09:03:40|7493.6|7481.6|7492.2|7480.2|7493.6|7481.6|7492.2|7480.2|0
1721898240000|2024-07-25 09:04:00|7488.2|7477.2|7473|7461|7489.2|7477.2|7469.8|7459.4|12
1721898250000|2024-07-25 09:04:10|7473.6|7461.6|7472.5|7460.5|7474.2|7462.2|7472.5|7460.5|0
1721898260000|2024-07-25 09:04:20|7470.3|7462.3|7470.3|7462.3|7470.3|7462.3|7470.3|7462.3|0
1721898270000|2024-07-25 09:04:30|7467.2|7455.2|7464.9|7452.9|7467.2|7455.2|7464.5|7452.5|2
1721898280000|2024-07-25 09:04:40|7465.7|7453.7|7459.3|7451.3|7465.7|7453.7|7459.3|7449.8|1
1721898290000|2024-07-25 09:04:50|7456.9|7448.9|7456.2|7444.2|7457|7448.9|7456.2|7444.2|2
1721898300000|2024-07-25 09:05:00|7455.7|7443.7|7427.3|7419.3|7455.7|7444.3|7427.3|7418.3|13
1721898310000|2024-07-25 09:05:10|7431.3|7421.4|7422.7|7410.7|7431.3|7421.4|7415.8|7403.8|34
1721898320000|2024-07-25 09:05:20|7423.7|7411.7|7437.9|7425.9|7441.7|7429.7|7423.5|7411.5|9
1721898330000|2024-07-25 09:05:30|7436.9|7424.9|7446.1|7434.1|7446.1|7434.1|7436.9|7424.9|5
1721898340000|2024-07-25 09:05:40|7447.2|7435.2|7439|7427|7447.2|7435.2|7438.9|7426.9|1
1721898350000|2024-07-25 09:05:50|7439.2|7427.2|7428|7416|7439.2|7427.2|7427.4|7415.4|1
1721898360000|2024-07-25 09:06:00|7427.7|7415.7|7427.7|7415.7|7427.7|7415.7|7427.7|7415.7|0
1721898370000|2024-07-25 09:06:10|7428.1|7416.1|7427.8|7415.8|7428.1|7416.1|7427.8|7415.8|0
1721898380000|2024-07-25 09:06:20|7427.4|7415.4|7442.7|7430.7|7443.1|7431.1|7427.4|7415.4|4
1721898390000|2024-07-25 09:06:30|7442.3|7430.3|7434.4|7422.4|7442.3|7430.3|7434.4|7422.4|0
1721898400000|2024-07-25 09:06:40|7434.7|7422.7|7444.6|7432.6|7450.1|7438.1|7434.7|7422.7|5
1721898420000|2024-07-25 09:07:00|7444.4|7432.4|7447.4|7435.4|7449.1|7437.1|7444.4|7432.4|0
1721898430000|2024-07-25 09:07:10|7446.8|7434.8|7449.7|7437.7|7449.7|7437.7|7445.8|7433.8|0
1721898440000|2024-07-25 09:07:20|7450.1|7438.1|7452.5|7440.5|7453.6|7441.6|7450.1|7438.1|0
1721898450000|2024-07-25 09:07:30|7449.3|7437.3|7448.3|7436.3|7449.3|7437.3|7448.3|7436.3|0
1721898460000|2024-07-25 09:07:40|7447.9|7435.9|7433.2|7421.2|7450|7438|7432.8|7420.8|8
1721898470000|2024-07-25 09:07:50|7432.8|7420.8|7431.6|7419.6|7435.7|7423.7|7431.3|7419.3|0
1721898480000|2024-07-25 09:08:00|7431|7419|7432.5|7420.5|7432.8|7420.8|7431|7419|0
1721898490000|2024-07-25 09:08:10|7431.6|7419.6|7431.6|7419.6|7431.6|7419.6|7431.6|7419.6|0
1721898510000|2024-07-25 09:08:30|7441.4|7429.4|7439.1|7427.1|7441.4|7429.4|7439.1|7427.1|0
1721898520000|2024-07-25 09:08:40|7438.5|7426.5|7437.9|7425.9|7438.5|7426.5|7437.9|7425.9|0
1721898530000|2024-07-25 09:08:50|7438.6|7426.6|7416.5|7404.5|7439.6|7427.6|7412.2|7400.2|24
1721898540000|2024-07-25 09:09:00|7417.4|7405.4|7359.6|7347.6|7417.4|7405.4|7354.2|7342.2|4
1721898550000|2024-07-25 09:09:10|7355.1|7343.1|7365.3|7353.3|7366.7|7354.7|7354.9|7342.9|2
1721898560000|2024-07-25 09:09:20|7367.5|7355.5|7375.3|7363.3|7375.3|7363.3|7367.5|7355.5|1
1721898570000|2024-07-25 09:09:30|7375.4|7363.4|7373.4|7361.4|7375.4|7363.4|7370.3|7358.3|0
1721898580000|2024-07-25 09:09:40|7374.8|7362.8|7376.4|7364.4|7378.2|7366.2|7374.8|7362.8|0
1721898590000|2024-07-25 09:09:50|7378.7|7366.7|7380.6|7368.6|7381.2|7369.2|7378.7|7366.7|0
1721898600000|2024-07-25 09:10:00|7377.1|7365.1|7371.3|7359.3|7377.1|7365.1|7371.1|7359.1|15
1721898610000|2024-07-25 09:10:10|7374.1|7362.1|7384.7|7372.7|7384.7|7372.7|7370.8|7358.8|1
1721898620000|2024-07-25 09:10:20|7382.7|7370.7|7400.2|7388.2|7400.2|7388.2|7375.6|7369.3|27
1721898630000|2024-07-25 09:10:30|7399.6|7387.6|7389.2|7377.2|7399.6|7387.6|7373.5|7361.5|21
1721898640000|2024-07-25 09:10:40|7389|7377|7392.9|7380.9|7395.4|7383.4|7389|7377|0
1721898650000|2024-07-25 09:10:50|7392.7|7380.7|7391.7|7379.7|7392.7|7380.7|7391.7|7379.7|0
1721898660000|2024-07-25 09:11:00|7391.4|7379.4|7404|7392|7407.7|7395.7|7383.5|7371.5|20
1721898670000|2024-07-25 09:11:10|7404.4|7392.4|7403.7|7391.7|7405|7393|7403.7|7391.7|0
1721898680000|2024-07-25 09:11:20|7404.1|7392.1|7415.9|7403.9|7418.2|7406.2|7404.1|7392.1|2
1721898690000|2024-07-25 09:11:30|7412.7|7400.7|7432.5|7420.5|7434.8|7422.8|7412.7|7400.7|10
1721898700000|2024-07-25 09:11:40|7432.7|7420.7|7439.7|7427.7|7439.7|7427.7|7432.7|7420.7|0
1721898710000|2024-07-25 09:11:50|7439.2|7427.2|7447.6|7435.6|7447.6|7435.6|7439.2|7427.2|2
1721898720000|2024-07-25 09:12:00|7447.4|7435.4|7448.1|7436.1|7449.4|7437.4|7443.9|7431.9|0
1721898730000|2024-07-25 09:12:10|7445.6|7433.6|7454.6|7442.6|7459.1|7447.1|7445.6|7433.6|14
1721898740000|2024-07-25 09:12:20|7454.3|7442.3|7446.5|7434.5|7465.4|7453.4|7443.3|7431.3|22
1721898750000|2024-07-25 09:12:30|7444.8|7432.8|7444.8|7432.8|7444.8|7432.8|7444.7|7432.7|0
1721898760000|2024-07-25 09:12:40|7446|7434|7447.2|7435.2|7447.6|7435.6|7446|7434|1
1721898770000|2024-07-25 09:12:50|7446.5|7434.5|7445.5|7433.5|7446.5|7434.5|7445.5|7433.5|0
1721898780000|2024-07-25 09:13:00|7445.9|7433.9|7447|7435|7447|7435|7445.9|7433.9|0
1721898790000|2024-07-25 09:13:10|7447.2|7435.2|7445.7|7433.7|7447.4|7435.4|7445.5|7433.5|0
1721898800000|2024-07-25 09:13:20|7446.1|7434.1|7446.5|7434.5|7446.7|7434.7|7446.1|7434.1|0
1721898810000|2024-07-25 09:13:30|7447.1|7435.1|7436.8|7424.8|7448.4|7436.4|7436.8|7424.8|4
1721898820000|2024-07-25 09:13:40|7436.1|7424.1|7452.3|7440.3|7452.3|7440.3|7432.9|7420.9|3
1721898830000|2024-07-25 09:13:50|7451.9|7439.9|7434.9|7422.9|7452.9|7440.9|7430.3|7418.3|1
1721898840000|2024-07-25 09:14:00|7439.1|7427.1|7448.4|7436.4|7449.2|7437.2|7439.1|7427.1|0
1721898870000|2024-07-25 09:14:30|7449.4|7437.4|7451|7439|7451|7439|7449.4|7437.4|0
1721898880000|2024-07-25 09:14:40|7445.9|7433.9|7445.9|7433.9|7445.9|7433.9|7445.9|7433.9|0
1721898890000|2024-07-25 09:14:50|7446.9|7434.9|7446.9|7434.9|7446.9|7434.9|7446.9|7434.9|0
1721898900000|2024-07-25 09:15:00|7458.9|7446.9|7434.5|7422.5|7458.9|7446.9|7434.3|7422.3|13
1721898910000|2024-07-25 09:15:10|7432.1|7420.1|7442.2|7430.2|7442.2|7430.2|7430.7|7418.7|0
1721898920000|2024-07-25 09:15:20|7444.9|7432.9|7449.8|7437.8|7449.8|7437.8|7441.2|7429.2|0
1721898930000|2024-07-25 09:15:30|7450.1|7438.1|7457.6|7445.6|7457.6|7445.6|7450.1|7438.1|0
1721898940000|2024-07-25 09:15:40|7459.9|7447.9|7443.7|7431.7|7459.9|7447.9|7441.7|7429.7|1
1721898950000|2024-07-25 09:15:50|7443.5|7431.5|7444.5|7432.5|7446.5|7434.5|7443.5|7431.5|0
1721898960000|2024-07-25 09:16:00|7445.1|7433.1|7448.1|7436.1|7448.1|7436.1|7445.1|7433.1|0
1721898970000|2024-07-25 09:16:10|7447.7|7435.7|7447.4|7435.4|7447.7|7435.7|7447.4|7435.4|0
1721898980000|2024-07-25 09:16:20|7447.9|7435.9|7448.7|7436.7|7448.7|7436.7|7447.9|7435.9|0
1721898990000|2024-07-25 09:16:30|7449.5|7437.5|7450.4|7438.4|7450.4|7438.4|7449.5|7437.5|0
1721899000000|2024-07-25 09:16:40|7450.9|7438.9|7443.6|7431.6|7456.8|7444.8|7441.5|7429.5|3
1721899010000|2024-07-25 09:16:50|7445.2|7433.2|7451.7|7439.7|7452.6|7440.6|7445.2|7433.2|0
1721899020000|2024-07-25 09:17:00|7452|7440|7459.3|7447.3|7459.3|7447.3|7451.1|7439.1|0
1721899030000|2024-07-25 09:17:10|7458.3|7446.3|7457|7445|7458.3|7446.3|7457|7445|0
1721899040000|2024-07-25 09:17:20|7460.1|7448.1|7456.6|7444.6|7460.7|7448.7|7456.6|7444.6|1
1721899050000|2024-07-25 09:17:30|7458.3|7446.3|7456.8|7444.8|7458.3|7446.3|7456.8|7444.8|2
1721899060000|2024-07-25 09:17:40|7457|7445|7459.2|7447.2|7459.2|7447.2|7457|7445|0
1721899070000|2024-07-25 09:17:50|7459|7447|7458|7446|7459|7447|7458|7446|0
1721899080000|2024-07-25 09:18:00|7458.8|7446.8|7458.4|7446.4|7458.8|7446.8|7458.4|7446.4|1
1721899090000|2024-07-25 09:18:10|7458.2|7446.2|7459.6|7447.6|7460.7|7448.7|7457.3|7445.3|1
1721899100000|2024-07-25 09:18:20|7460|7448|7460|7448|7460|7448|7460|7448|0
1721899120000|2024-07-25 09:18:40|7460.9|7448.9|7463.7|7451.7|7464.3|7452.3|7460.9|7448.9|0
1721899130000|2024-07-25 09:18:50|7463.9|7451.9|7464.6|7452.6|7464.6|7452.6|7463.9|7451.9|0
1721899140000|2024-07-25 09:19:00|7464.8|7452.8|7465.8|7453.8|7466.4|7454.4|7464.8|7452.8|0
1721899150000|2024-07-25 09:19:10|7466.2|7454.2|7467|7455|7472|7460|7465.8|7453.8|0
1721899160000|2024-07-25 09:19:20|7463.9|7451.9|7458.8|7446.8|7463.9|7451.9|7454.3|7442.3|4
1721899170000|2024-07-25 09:19:30|7459.9|7447.9|7457.3|7445.3|7461|7449|7457.3|7445.3|0
1721899180000|2024-07-25 09:19:40|7458|7446|7455.9|7443.9|7458|7446|7455.9|7443.9|0
1721899190000|2024-07-25 09:19:50|7457.1|7445.1|7453.2|7441.2|7457.1|7445.1|7453.2|7441.2|1
1721899200000|2024-07-25 09:20:00|7452.9|7440.9|7435.6|7423.6|7452.9|7440.9|7434|7422|14
1721899210000|2024-07-25 09:20:10|7436.1|7424.1|7434.2|7422.2|7436.8|7424.8|7434.2|7422.2|1
1721899220000|2024-07-25 09:20:20|7435.3|7423.3|7438.6|7426.6|7441.4|7429.4|7435.3|7423.3|0
1721899230000|2024-07-25 09:20:30|7438.3|7426.3|7442.6|7430.6|7442.6|7430.6|7438.3|7426.3|0
1721899240000|2024-07-25 09:20:40|7444.9|7432.9|7440.7|7428.7|7444.9|7432.9|7439.9|7427.9|0
1721899250000|2024-07-25 09:20:50|7441.7|7429.7|7440.6|7428.6|7441.7|7429.7|7429.1|7423.1|1
1721899260000|2024-07-25 09:21:00|7440.2|7428.2|7419.1|7407.1|7440.2|7428.2|7419.1|7407.1|5
1721899270000|2024-07-25 09:21:10|7420.9|7408.9|7421.9|7409.9|7423.6|7411.6|7419.8|7407.8|0
1721899280000|2024-07-25 09:21:20|7423.1|7411.1|7423.2|7411.2|7423.6|7411.6|7423.1|7411.1|0
1721899290000|2024-07-25 09:21:30|7423.1|7411.1|7422.1|7410.1|7423.1|7411.1|7422.1|7410.1|0
1721899310000|2024-07-25 09:21:50|7421.1|7409.1|7419.7|7407.7|7421.1|7409.1|7419.7|7407.7|1
1721899330000|2024-07-25 09:22:10|7420|7408|7419.7|7407.7|7420|7408|7419.7|7407.7|0
1721899380000|2024-07-25 09:23:00|7422.2|7410.2|7430.3|7418.3|7430.9|7418.9|7422.2|7410.2|4
1721899390000|2024-07-25 09:23:10|7429.7|7417.7|7430.5|7418.5|7430.6|7418.6|7429.7|7417.7|0
1721899400000|2024-07-25 09:23:20|7431.5|7419.5|7437.6|7425.6|7437.6|7425.6|7431.3|7419.3|0
1721899410000|2024-07-25 09:23:30|7444.8|7432.8|7433.2|7421.2|7446.6|7434.6|7429.3|7417.3|5
1721899420000|2024-07-25 09:23:40|7433.4|7421.4|7436.1|7424.1|7436.7|7424.7|7431.3|7419.3|0
1721899430000|2024-07-25 09:23:50|7425.2|7413.2|7429.5|7417.5|7429.5|7417.5|7424.5|7412.5|6
1721899440000|2024-07-25 09:24:00|7423.7|7415.7|7421.3|7409.3|7423.7|7415.7|7420|7408|5
1721899450000|2024-07-25 09:24:10|7427.9|7415.9|7429.2|7417.2|7429.4|7417.4|7427.9|7415.9|1
1721899460000|2024-07-25 09:24:20|7428.4|7416.4|7430.5|7418.5|7430.5|7418.5|7420.8|7408.8|13
1721899470000|2024-07-25 09:24:30|7429.9|7417.9|7422.6|7410.6|7432.3|7420.3|7418.2|7408.4|3
1721899480000|2024-07-25 09:24:40|7423.4|7411.4|7422.8|7410.8|7423.4|7411.4|7422.8|7410.8|0
1721899490000|2024-07-25 09:24:50|7423.4|7411.4|7423|7411|7423.4|7411.4|7423|7411|0
1721899530000|2024-07-25 09:25:30|7423.2|7411.2|7424.7|7412.7|7426.5|7414.5|7423.2|7411.2|0
1721899540000|2024-07-25 09:25:40|7427.1|7415.1|7427.3|7415.3|7427.3|7415.3|7426.6|7414.6|0
1721899550000|2024-07-25 09:25:50|7428.2|7416.2|7429.4|7417.4|7429.6|7417.6|7428.2|7416.2|0
1721899570000|2024-07-25 09:26:10|7433|7421|7438|7426|7439.4|7427.4|7433|7421|0
1721899580000|2024-07-25 09:26:20|7438.1|7426.1|7432.1|7420.1|7438.1|7426.1|7432.1|7420.1|5
1721899590000|2024-07-25 09:26:30|7431.2|7419.2|7421.1|7409.1|7431.2|7419.2|7419.5|7407.5|3
1721899600000|2024-07-25 09:26:40|7420.5|7408.5|7421.8|7409.8|7423.7|7411.7|7420.5|7408.5|0
1721899620000|2024-07-25 09:27:00|7421.5|7409.5|7421.5|7409.5|7421.5|7409.5|7421.5|7409.5|0
1721899630000|2024-07-25 09:27:10|7422.1|7410.1|7431.6|7419.6|7432.4|7420.4|7422.1|7410.1|1
1721899640000|2024-07-25 09:27:20|7432|7420|7431.6|7419.6|7432.4|7420.4|7431.1|7419.1|0
1721899650000|2024-07-25 09:27:30|7443.9|7431.9|7445.5|7433.5|7445.5|7435.3|7441|7429|5
1721899660000|2024-07-25 09:27:40|7446.7|7434.7|7456.7|7444.7|7464.2|7452.2|7444.8|7434.7|1
1721899670000|2024-07-25 09:27:50|7455.9|7443.9|7455|7443|7456.8|7444.8|7452.5|7440.5|1
1721899680000|2024-07-25 09:28:00|7454.9|7442.9|7454.2|7446.2|7454.9|7446.2|7454.2|7442.9|0
1721899690000|2024-07-25 09:28:10|7455.1|7447.1|7454.2|7442.2|7456.5|7447.1|7454.2|7442.2|1
1721899710000|2024-07-25 09:28:30|7454.9|7442.9|7456.7|7444.7|7458.9|7446.9|7454.9|7442.9|0
1721899720000|2024-07-25 09:28:40|7456|7444|7457.1|7445.1|7457.1|7445.1|7455.2|7443.2|0
1721899740000|2024-07-25 09:29:00|7457.5|7445.5|7458.4|7446.4|7459.3|7447.3|7457.5|7445.5|0
1721899750000|2024-07-25 09:29:10|7459|7447|7460.3|7448.3|7460.3|7448.3|7459|7447|0
1721899760000|2024-07-25 09:29:20|7456|7448|7454.2|7442.2|7456|7448|7454.2|7442.2|0
1721899770000|2024-07-25 09:29:30|7453.6|7441.6|7457.9|7445.9|7458.5|7446.5|7453.2|7441.2|0
1721899780000|2024-07-25 09:29:40|7455.2|7443.2|7453.8|7441.8|7455.2|7443.2|7453.8|7441.8|2
1721899790000|2024-07-25 09:29:50|7453.4|7441.4|7453.4|7441.4|7453.4|7441.4|7453.4|7441.4|10
1721899800000|2024-07-25 09:30:00|7454.9|7442.9|7458.1|7446.1|7460.1|7448.1|7454.9|7442.9|0
1721899810000|2024-07-25 09:30:10|7457.3|7445.3|7451.9|7439.9|7457.3|7445.3|7451.9|7439.9|1
1721899820000|2024-07-25 09:30:20|7451.7|7439.7|7451.7|7439.7|7451.7|7439.7|7451.7|7439.7|1
1721899830000|2024-07-25 09:30:30|7451.3|7439.3|7451.3|7439.3|7451.3|7439.3|7451.3|7439.3|0
1721899840000|2024-07-25 09:30:40|7451.7|7439.7|7451.9|7439.9|7454.4|7442.4|7451.2|7439.2|0
1721899850000|2024-07-25 09:30:50|7450.4|7438.4|7447.7|7435.7|7450.4|7438.4|7447.7|7435.7|0
1721899860000|2024-07-25 09:31:00|7448|7436|7460.4|7448.4|7461|7449|7447.2|7435.2|1
1721899870000|2024-07-25 09:31:10|7460.1|7448.1|7453.1|7441.1|7460.3|7448.3|7453.1|7441.1|1
1721899880000|2024-07-25 09:31:20|7452.5|7440.5|7452.7|7440.7|7455.7|7443.7|7451.3|7439.3|3
1721899890000|2024-07-25 09:31:30|7453|7441|7449.9|7441.9|7453|7441.9|7449.9|7441|0
1721899900000|2024-07-25 09:31:40|7448|7440|7452.2|7440.2|7452.2|7440.2|7448|7438|1
1721899930000|2024-07-25 09:32:10|7452.6|7440.6|7452.6|7440.6|7452.8|7440.8|7452.2|7440.2|0
1721899960000|2024-07-25 09:32:40|7452.8|7440.8|7453.4|7441.4|7453.4|7441.4|7452.8|7440.8|0
1721899980000|2024-07-25 09:33:00|7453.6|7441.6|7453.6|7441.6|7453.6|7441.6|7453.4|7441.4|0
1721900000000|2024-07-25 09:33:20|7453.4|7441.4|7453.4|7441.4|7453.4|7441.4|7453.4|7441.4|0
1721900010000|2024-07-25 09:33:30|7453.2|7441.2|7453.2|7441.2|7453.2|7441.2|7453.2|7441.2|0
1721900020000|2024-07-25 09:33:40|7462.7|7450.7|7463.4|7451.4|7463.4|7451.4|7462.7|7450.7|1
1721900040000|2024-07-25 09:34:00|7456.5|7444.5|7451.4|7439.4|7456.5|7444.5|7451.4|7439.4|4
1721900060000|2024-07-25 09:34:20|7452.1|7440.1|7451.5|7439.5|7452.1|7440.1|7451.5|7439.5|0
1721900090000|2024-07-25 09:34:50|7458.2|7446.2|7459.8|7447.8|7461.3|7449.3|7457.6|7445.6|3
1721900100000|2024-07-25 09:35:00|7459.2|7447.2|7463.9|7451.9|7463.9|7451.9|7459.2|7447.2|0
1721900120000|2024-07-25 09:35:20|7469.1|7457.1|7471.3|7459.3|7471.3|7459.3|7467.7|7455.7|2
1721900130000|2024-07-25 09:35:30|7471.6|7459.6|7471.6|7459.6|7471.6|7459.6|7471.6|7459.6|0
1721900140000|2024-07-25 09:35:40|7463|7451|7453.9|7441.9|7463|7451|7452.2|7440.2|2
1721900200000|2024-07-25 09:36:40|7456.6|7444.6|7455.4|7443.4|7460.2|7448.2|7455.4|7443.4|1
1721900210000|2024-07-25 09:36:50|7455.6|7443.6|7457.4|7445.4|7457.4|7445.4|7455.6|7443.6|0
1721900220000|2024-07-25 09:37:00|7455.6|7443.6|7455.6|7443.6|7455.6|7443.6|7455.6|7443.6|0
1721900250000|2024-07-25 09:37:30|7456.1|7444.1|7457.9|7445.9|7457.9|7445.9|7456.1|7444.1|0
1721900270000|2024-07-25 09:37:50|7456.2|7450.2|7464.7|7452.7|7464.7|7452.7|7456.2|7450.2|3
1721900280000|2024-07-25 09:38:00|7467.6|7455.6|7466.6|7454.6|7467.6|7455.6|7466.6|7454.6|1
1721900310000|2024-07-25 09:38:30|7467.2|7455.2|7467.2|7455.2|7467.2|7455.2|7467.2|7455.2|0
1721900320000|2024-07-25 09:38:40|7465.3|7453.3|7468.3|7456.3|7468.3|7456.3|7465.3|7453.3|0
1721900330000|2024-07-25 09:38:50|7468.7|7456.7|7469.2|7457.2|7469.2|7457.2|7468.7|7456.7|0
1721900340000|2024-07-25 09:39:00|7467.8|7455.8|7471.8|7459.8|7471.8|7459.8|7467.8|7455.8|2
1721900350000|2024-07-25 09:39:10|7470.2|7458.2|7484.3|7472.3|7485.4|7473.4|7469.6|7457.6|2
1721900410000|2024-07-25 09:40:10|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|0
1721900440000|2024-07-25 09:40:40|7483.9|7471.9|7482.7|7470.7|7483.9|7471.9|7482.7|7470.7|0
1721900450000|2024-07-25 09:40:50|7471.3|7459.3|7464|7452|7471.3|7459.3|7463.5|7451.5|5
1721900470000|2024-07-25 09:41:10|7465.3|7453.3|7473.1|7461.1|7474.6|7462.6|7465.3|7453.3|2
1721900480000|2024-07-25 09:41:20|7471.6|7459.6|7471.3|7459.3|7471.6|7459.6|7471.3|7459.3|0
1721900490000|2024-07-25 09:41:30|7471.6|7459.6|7473.6|7461.6|7473.6|7461.6|7470.2|7458.2|0
1721900500000|2024-07-25 09:41:40|7473.3|7461.3|7473.3|7461.3|7473.3|7461.3|7473.3|7461.3|0
1721900510000|2024-07-25 09:41:50|7474.6|7462.6|7474.4|7462.4|7474.6|7462.6|7474.4|7462.4|0
1721900520000|2024-07-25 09:42:00|7474.6|7462.6|7473.9|7461.9|7474.6|7462.6|7473.9|7461.9|0
1721900530000|2024-07-25 09:42:10|7472.3|7460.3|7471.6|7459.6|7473.4|7461.4|7468.9|7456.9|0
1721900540000|2024-07-25 09:42:20|7472.9|7460.9|7468.4|7456.4|7472.9|7460.9|7468.4|7456.4|0
1721900550000|2024-07-25 09:42:30|7468.1|7456.1|7468.1|7456.1|7468.1|7456.1|7468.1|7456.1|0
1721900560000|2024-07-25 09:42:40|7467.7|7455.7|7467.5|7455.5|7468.2|7456.2|7467.5|7455.5|0
1721900570000|2024-07-25 09:42:50|7466|7454|7468.7|7456.7|7471.8|7459.8|7466|7454|0
1721900600000|2024-07-25 09:43:20|7470.8|7458.8|7472.2|7460.2|7472.4|7460.4|7470.8|7458.8|0
1721900610000|2024-07-25 09:43:30|7473.1|7461.1|7471.7|7459.7|7474.4|7462.4|7471.6|7459.6|0
1721900630000|2024-07-25 09:43:50|7466.1|7454.1|7466.8|7454.8|7466.8|7454.8|7466.1|7454.1|0
1721900640000|2024-07-25 09:44:00|7466.5|7454.5|7468|7456|7468|7456|7466.5|7454.5|0
1721900650000|2024-07-25 09:44:10|7466.8|7454.8|7466.9|7454.9|7466.9|7454.9|7466.5|7454.5|0
1721900670000|2024-07-25 09:44:30|7467.2|7455.2|7467.2|7455.2|7467.2|7455.2|7467|7455|0
1721900700000|2024-07-25 09:45:00|7467.5|7455.5|7468.2|7456.2|7468.2|7456.2|7467.5|7455.5|0
1721900710000|2024-07-25 09:45:10|7468.3|7456.3|7469.6|7457.6|7469.8|7457.8|7468.3|7456.3|0
1721900720000|2024-07-25 09:45:20|7468.8|7456.8|7468.8|7456.8|7468.8|7456.8|7468.6|7456.6|0
1721900730000|2024-07-25 09:45:30|7469.2|7457.2|7469.3|7457.3|7469.3|7457.3|7469.2|7457.2|0
1721900740000|2024-07-25 09:45:40|7469|7457|7469|7457|7469|7457|7469|7457|0
1721900750000|2024-07-25 09:45:50|7470|7458|7469.6|7457.6|7470|7458|7469.3|7457.3|0
1721900760000|2024-07-25 09:46:00|7468.6|7456.6|7465.4|7453.4|7468.6|7456.6|7465.4|7453.4|0
1721900770000|2024-07-25 09:46:10|7465.2|7453.2|7465.3|7453.3|7465.8|7453.8|7463.9|7451.9|0
1721900790000|2024-07-25 09:46:30|7465.6|7453.6|7465.6|7453.6|7465.6|7453.6|7465.6|7453.6|0
1721900800000|2024-07-25 09:46:40|7465.9|7453.9|7465.1|7453.1|7469.1|7457.1|7465.1|7453.1|0
1721900820000|2024-07-25 09:47:00|7464.9|7452.9|7464.4|7452.4|7467.2|7455.2|7464.4|7452.4|0
1721900830000|2024-07-25 09:47:10|7464.6|7452.6|7464.3|7452.3|7466.2|7454.2|7464.3|7452.3|0
1721900840000|2024-07-25 09:47:20|7463.2|7451.2|7464.9|7452.9|7464.9|7452.9|7463.2|7451.2|0
1721900850000|2024-07-25 09:47:30|7464.5|7452.5|7463.9|7451.9|7464.5|7452.5|7463.9|7451.9|0
1721900860000|2024-07-25 09:47:40|7464.4|7452.4|7465.5|7453.5|7465.5|7453.5|7464.4|7452.4|0
1721900880000|2024-07-25 09:48:00|7465.7|7453.7|7465.4|7453.4|7469.3|7457.3|7463.7|7451.7|3
1721900890000|2024-07-25 09:48:10|7465.1|7453.1|7465.1|7453.1|7465.1|7453.1|7465.1|7453.1|0
1721900900000|2024-07-25 09:48:20|7465.5|7453.5|7465.1|7453.1|7465.5|7453.5|7465.1|7453.1|0
1721900910000|2024-07-25 09:48:30|7467.3|7455.3|7466.2|7454.2|7468.2|7456.2|7466.2|7454.2|1
1721900920000|2024-07-25 09:48:40|7466.8|7454.8|7465.5|7453.5|7466.9|7454.9|7465.2|7453.2|0
1721900930000|2024-07-25 09:48:50|7466.1|7454.1|7468.7|7456.7|7469|7457|7466.1|7454.1|0
1721900940000|2024-07-25 09:49:00|7468.6|7456.6|7469.9|7457.9|7469.9|7457.9|7466.1|7454.1|0
1721900990000|2024-07-25 09:49:50|7469.3|7457.3|7470|7458|7470|7458|7469|7457|0
1721901000000|2024-07-25 09:50:00|7470.2|7458.2|7471.2|7459.2|7471.2|7459.2|7470.2|7458.2|0
1721901010000|2024-07-25 09:50:10|7470.9|7458.9|7469.4|7457.4|7470.9|7458.9|7468.4|7456.4|1
1721901030000|2024-07-25 09:50:30|7469.7|7457.7|7469.7|7457.7|7469.7|7457.7|7469.7|7457.7|0
1721901040000|2024-07-25 09:50:40|7469.9|7457.9|7469.9|7457.9|7469.9|7457.9|7469.3|7457.3|1
1721901060000|2024-07-25 09:51:00|7469.7|7457.7|7469.3|7457.3|7469.7|7457.7|7469.1|7457.1|0
1721901070000|2024-07-25 09:51:10|7469.7|7457.7|7469.7|7457.7|7469.7|7457.7|7469.7|7457.7|0
1721901090000|2024-07-25 09:51:30|7472.1|7460.1|7472.6|7460.6|7472.6|7460.6|7471.3|7459.3|0
1721901100000|2024-07-25 09:51:40|7472.4|7460.4|7472.4|7460.4|7472.4|7460.4|7472.4|7460.4|0
1721901130000|2024-07-25 09:52:10|7473|7461|7473|7461|7473|7461|7473|7461|0
1721901160000|2024-07-25 09:52:40|7471.5|7459.5|7469.6|7457.6|7471.5|7459.5|7469.6|7457.6|0
1721901170000|2024-07-25 09:52:50|7466.9|7454.9|7467.3|7455.3|7470.6|7458.6|7463.8|7451.8|1
1721901180000|2024-07-25 09:53:00|7467.1|7455.1|7468.6|7456.6|7470|7458|7467.1|7455.1|0
1721901190000|2024-07-25 09:53:10|7467.8|7455.8|7476.6|7464.6|7478.4|7466.4|7467.5|7455.5|0
1721901200000|2024-07-25 09:53:20|7477.3|7465.3|7475.3|7463.3|7479.4|7467.4|7474.8|7462.8|0
1721901210000|2024-07-25 09:53:30|7473.2|7461.2|7473.2|7461.2|7473.2|7461.2|7473.2|7461.2|0
1721901220000|2024-07-25 09:53:40|7472.7|7460.7|7478.7|7466.7|7478.9|7466.9|7472.1|7460.1|0
1721901230000|2024-07-25 09:53:50|7480.6|7468.6|7481.3|7469.3|7481.3|7469.3|7480.6|7468.6|0
1721901250000|2024-07-25 09:54:10|7481.1|7469.1|7481.5|7469.5|7481.5|7469.5|7481.1|7469.1|0
1721901260000|2024-07-25 09:54:20|7482.4|7470.4|7480.1|7468.1|7484|7472|7478.7|7466.7|0
1721901270000|2024-07-25 09:54:30|7480.4|7468.4|7480.6|7468.6|7481.6|7469.6|7480.4|7468.4|0
1721901280000|2024-07-25 09:54:40|7482.9|7470.9|7480.5|7468.5|7482.9|7470.9|7479.1|7467.1|0
1721901290000|2024-07-25 09:54:50|7480.9|7468.9|7479.9|7467.9|7480.9|7468.9|7479.9|7467.9|0
1721901300000|2024-07-25 09:55:00|7482.6|7470.6|7484.2|7472.2|7484.2|7472.2|7482.4|7470.4|0
1721901310000|2024-07-25 09:55:10|7483.2|7471.2|7483.2|7471.2|7483.4|7471.4|7482.7|7470.7|0
1721901330000|2024-07-25 09:55:30|7483.4|7471.4|7484.6|7472.6|7484.6|7472.6|7483.4|7471.4|0
1721901340000|2024-07-25 09:55:40|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|0
1721901360000|2024-07-25 09:56:00|7483.1|7471.1|7480|7468|7483.1|7471.1|7479.7|7467.7|1
1721901370000|2024-07-25 09:56:10|7477.5|7465.5|7476.8|7464.8|7477.5|7465.5|7476.8|7464.8|0
1721901390000|2024-07-25 09:56:30|7475.3|7463.3|7469|7457|7475.3|7463.3|7468.3|7456.3|0
1721901400000|2024-07-25 09:56:40|7468.4|7456.4|7467.5|7455.5|7468.4|7456.4|7467.5|7455.5|0
1721901410000|2024-07-25 09:56:50|7468.1|7456.1|7467.4|7455.4|7468.6|7456.6|7467.4|7455.4|0
1721901420000|2024-07-25 09:57:00|7467.1|7455.1|7467.3|7455.3|7467.3|7455.3|7467.1|7455.1|0
1721901430000|2024-07-25 09:57:10|7465.2|7453.2|7460.9|7448.9|7465.2|7453.2|7460.9|7448.9|2
1721901450000|2024-07-25 09:57:30|7460.5|7448.5|7461.4|7449.4|7461.4|7449.4|7460.5|7448.5|0
1721901460000|2024-07-25 09:57:40|7460.7|7448.7|7460.7|7448.7|7460.7|7448.7|7460.7|7448.7|0
1721901510000|2024-07-25 09:58:30|7459.5|7447.5|7449.8|7437.8|7459.5|7447.5|7449.8|7437.8|1
1721901520000|2024-07-25 09:58:40|7449.4|7437.4|7447.6|7435.6|7449.4|7437.4|7447.4|7435.4|0
1721901540000|2024-07-25 09:59:00|7448.8|7436.8|7447.6|7435.6|7448.8|7436.8|7447.6|7435.6|0
1721901550000|2024-07-25 09:59:10|7447.8|7435.8|7446.8|7434.8|7447.8|7435.8|7446.8|7434.8|0
1721901570000|2024-07-25 09:59:30|7443.7|7435.7|7438.8|7426.8|7443.7|7435.7|7438.8|7426.8|1
1721901600000|2024-07-25 10:00:00|7438.7|7426.7|7438|7426|7438.7|7426.7|7438|7426|0
1721901620000|2024-07-25 10:00:20|7437.8|7425.8|7435.9|7423.9|7438.9|7426.9|7435.9|7423.9|0
1721901630000|2024-07-25 10:00:30|7435.8|7423.8|7436.4|7424.4|7436.4|7424.4|7435.8|7423.8|0
1721901640000|2024-07-25 10:00:40|7436|7424|7418.9|7406.9|7436|7424|7418.7|7406.7|3
1721901650000|2024-07-25 10:00:50|7419.3|7407.3|7419.1|7407.1|7419.6|7407.6|7418.3|7406.3|0
1721901660000|2024-07-25 10:01:00|7420|7408|7419|7407|7420|7408|7419|7407|0
1721901670000|2024-07-25 10:01:10|7420.2|7408.2|7419|7407|7420.2|7408.2|7419|7407|1
1721901680000|2024-07-25 10:01:20|7418.5|7406.5|7414.6|7402.6|7418.5|7410.2|7414.4|7402.4|2
1721901690000|2024-07-25 10:01:30|7414.4|7402.4|7412|7400|7414.6|7402.6|7406.2|7394.2|2
1721901700000|2024-07-25 10:01:40|7409.5|7397.5|7410.4|7398.4|7412.4|7400.4|7409.5|7397.5|0
1721901710000|2024-07-25 10:01:50|7410|7398|7408.5|7396.5|7411.9|7399.9|7408.4|7396.4|0
1721901720000|2024-07-25 10:02:00|7408.2|7396.2|7407.6|7395.6|7408.2|7396.2|7406.6|7394.6|7
1721901730000|2024-07-25 10:02:10|7407.1|7395.1|7406.4|7394.4|7407.1|7395.1|7406.4|7394.4|0
1721901740000|2024-07-25 10:02:20|7410.8|7398.8|7408.2|7396.2|7410.8|7398.8|7407.7|7395.7|2
1721901750000|2024-07-25 10:02:30|7408.8|7396.8|7406.4|7394.4|7408.8|7396.8|7405.4|7393.4|0
1721901760000|2024-07-25 10:02:40|7407.1|7395.1|7406.4|7394.4|7407.1|7395.1|7406.4|7394.4|0
1721901780000|2024-07-25 10:03:00|7405.6|7393.6|7398.9|7386.9|7405.6|7393.6|7398.9|7386.9|1
1721901790000|2024-07-25 10:03:10|7397.9|7385.9|7397.9|7385.9|7397.9|7385.9|7397.9|7385.9|0
1721901800000|2024-07-25 10:03:20|7375.1|7363.1|7383.2|7371.2|7384.3|7374.6|7370.6|7358.6|27
1721901810000|2024-07-25 10:03:30|7382.7|7370.7|7380.8|7368.8|7385.2|7373.2|7380.6|7368.6|1
1721901820000|2024-07-25 10:03:40|7381.5|7369.5|7379.3|7367.3|7390.3|7378.3|7379.3|7367.3|1
1721901830000|2024-07-25 10:03:50|7379.5|7367.5|7384.8|7372.8|7385|7373|7379.5|7367.5|0
1721901840000|2024-07-25 10:04:00|7383.8|7371.8|7382.6|7370.6|7383.8|7371.8|7382.6|7370.6|0
1721901850000|2024-07-25 10:04:10|7382.8|7370.8|7385.1|7373.1|7386.2|7374.2|7381.6|7369.6|0
1721901860000|2024-07-25 10:04:20|7385.5|7373.5|7385.5|7373.5|7385.5|7373.5|7385.5|7373.5|0
1721901870000|2024-07-25 10:04:30|7385.3|7373.3|7400.1|7388.1|7401|7389|7385.3|7373.3|0
1721901880000|2024-07-25 10:04:40|7401.9|7389.9|7397.8|7385.8|7401.9|7389.9|7396.6|7384.6|7
1721901890000|2024-07-25 10:04:50|7398.7|7386.7|7399.4|7387.4|7399.4|7387.4|7398.6|7386.6|0
1721901900000|2024-07-25 10:05:00|7400.5|7388.5|7401.8|7389.8|7401.8|7389.8|7400.5|7388.5|0
1721901910000|2024-07-25 10:05:10|7402.1|7390.1|7403|7391|7403|7391|7402|7390|0
1721901920000|2024-07-25 10:05:20|7401.8|7389.8|7400|7388|7401.8|7389.8|7400|7388|2
1721901950000|2024-07-25 10:05:50|7400.7|7388.7|7388.1|7376.1|7415.4|7403.4|7388.1|7376.1|5
1721901960000|2024-07-25 10:06:00|7387.1|7375.1|7382.1|7370.1|7387.1|7375.1|7382.1|7370.1|0
1721901970000|2024-07-25 10:06:10|7382.7|7370.7|7398.2|7386.2|7398.7|7386.7|7382.7|7370.7|3
1721901980000|2024-07-25 10:06:20|7396|7384|7382.7|7370.7|7396|7384|7380.7|7368.7|1
1721901990000|2024-07-25 10:06:30|7383|7371|7381.4|7369.4|7384.9|7372.9|7381.4|7369.4|0
1721902000000|2024-07-25 10:06:40|7382.2|7370.2|7388|7376|7388.8|7376.8|7382.2|7370.2|1
1721902010000|2024-07-25 10:06:50|7387.6|7375.6|7387.6|7375.6|7387.6|7375.6|7387.6|7375.6|0
1721902020000|2024-07-25 10:07:00|7384.4|7372.4|7386.4|7374.4|7386.4|7374.4|7384.4|7372.4|1
1721902030000|2024-07-25 10:07:10|7387.5|7375.5|7387.7|7375.7|7393.9|7381.9|7384.8|7372.8|0
1721902040000|2024-07-25 10:07:20|7387.9|7375.9|7388.2|7376.2|7388.2|7376.2|7386.2|7374.2|0
1721902050000|2024-07-25 10:07:30|7387.3|7375.3|7390.6|7378.6|7390.6|7378.6|7385.5|7373.5|0
1721902060000|2024-07-25 10:07:40|7389.8|7377.8|7389.2|7377.2|7389.8|7377.8|7389.2|7377.2|0
1721902070000|2024-07-25 10:07:50|7388.8|7376.8|7384.2|7372.2|7388.8|7376.8|7384.2|7372.2|0
1721902090000|2024-07-25 10:08:10|7384.9|7372.9|7387.3|7375.3|7387.3|7375.3|7384.9|7372.9|0
1721902100000|2024-07-25 10:08:20|7386.1|7374.1|7387.3|7375.3|7387.3|7375.3|7386.1|7374.1|1
1721902110000|2024-07-25 10:08:30|7387.5|7375.5|7386|7374|7388|7376|7382.5|7370.5|0
1721902120000|2024-07-25 10:08:40|7384.9|7372.9|7383.5|7371.5|7384.9|7372.9|7383.5|7371.5|0
1721902130000|2024-07-25 10:08:50|7383.2|7371.2|7388.6|7376.6|7389.3|7377.3|7383.2|7371.2|1
1721902140000|2024-07-25 10:09:00|7389.6|7377.6|7390.2|7378.2|7390.2|7378.2|7389.6|7377.6|0
1721902150000|2024-07-25 10:09:10|7390.6|7378.6|7390.4|7378.4|7390.6|7378.6|7390.3|7378.3|0
1721902160000|2024-07-25 10:09:20|7391.3|7379.3|7391.3|7379.3|7391.3|7379.3|7391.3|7379.3|0
1721902170000|2024-07-25 10:09:30|7390.8|7378.8|7396.9|7384.9|7396.9|7384.9|7390.8|7378.8|1
1721902180000|2024-07-25 10:09:40|7397.7|7385.7|7395|7383|7397.7|7385.7|7393.7|7381.7|0
1721902190000|2024-07-25 10:09:50|7394.8|7382.8|7395.1|7383.1|7395.1|7383.1|7394.1|7382.1|0
1721902230000|2024-07-25 10:10:30|7394.8|7382.8|7403.2|7391.2|7411.2|7399.2|7394.8|7382.8|1
1721902240000|2024-07-25 10:10:40|7403.1|7391.1|7394|7382|7403.1|7391.1|7391.8|7379.8|1
1721902250000|2024-07-25 10:10:50|7392.9|7380.9|7394.1|7382.1|7394.9|7382.9|7389.7|7377.7|0
1721902260000|2024-07-25 10:11:00|7397.8|7385.8|7400.3|7388.3|7403.1|7391.1|7397.8|7385.8|0
1721902280000|2024-07-25 10:11:20|7399.8|7387.8|7399.1|7387.1|7399.8|7387.8|7398.8|7386.8|0
1721902300000|2024-07-25 10:11:40|7398.7|7386.7|7398.1|7386.1|7398.7|7386.7|7398.1|7386.1|0
1721902320000|2024-07-25 10:12:00|7397.9|7385.9|7398.1|7386.1|7398.1|7386.1|7397.9|7385.9|0
1721902330000|2024-07-25 10:12:10|7398.7|7386.7|7398.7|7386.7|7398.7|7386.7|7398.7|7386.7|0
1721902380000|2024-07-25 10:13:00|7399.1|7387.1|7399.1|7387.1|7399.1|7387.1|7399.1|7387.1|0
1721902390000|2024-07-25 10:13:10|7399.7|7387.7|7399.7|7387.7|7399.7|7387.7|7399.7|7387.7|0
1721902400000|2024-07-25 10:13:20|7399.5|7387.5|7398.6|7386.6|7399.5|7387.5|7398.6|7386.6|0
1721902410000|2024-07-25 10:13:30|7399.2|7387.2|7398|7386|7400.6|7388.6|7397.7|7385.7|0
1721902420000|2024-07-25 10:13:40|7398.3|7386.3|7394.2|7382.2|7398.3|7386.3|7385.7|7373.7|2
1721902430000|2024-07-25 10:13:50|7394.4|7382.4|7383.3|7371.3|7394.7|7382.7|7383.3|7371.3|4
1721902440000|2024-07-25 10:14:00|7383|7371|7388.5|7376.5|7389.7|7377.7|7383|7371|1
1721902450000|2024-07-25 10:14:10|7388.1|7376.1|7390.6|7378.6|7390.6|7378.6|7388|7376|0
1721902470000|2024-07-25 10:14:30|7390.3|7378.3|7389.5|7377.5|7390.3|7378.3|7389.5|7377.5|0
1721902480000|2024-07-25 10:14:40|7387.3|7375.3|7387.3|7375.3|7388.5|7376.5|7387.3|7375.3|0
1721902490000|2024-07-25 10:14:50|7387.5|7375.5|7387.5|7375.5|7387.5|7375.5|7387.5|7375.5|0
1721902500000|2024-07-25 10:15:00|7388.9|7376.9|7388.9|7376.9|7388.9|7376.9|7388.9|7376.9|6
1721902510000|2024-07-25 10:15:10|7387.9|7375.9|7387.4|7375.4|7387.9|7375.9|7387.4|7375.4|0
1721902520000|2024-07-25 10:15:20|7386.9|7374.9|7387.2|7375.2|7387.9|7375.9|7386.3|7374.3|0
1721902530000|2024-07-25 10:15:30|7386.9|7374.9|7388.3|7376.3|7388.3|7376.3|7386.9|7374.9|0
1721902540000|2024-07-25 10:15:40|7388.6|7376.6|7388.6|7376.6|7388.6|7376.6|7388.6|7376.6|0
1721902550000|2024-07-25 10:15:50|7388.9|7376.9|7400.8|7388.8|7402.1|7390.1|7388.9|7376.9|1
1721902560000|2024-07-25 10:16:00|7401.1|7389.1|7388.3|7376.3|7401.1|7389.1|7387.6|7375.6|2
1721902570000|2024-07-25 10:16:10|7392.9|7380.9|7391.4|7379.4|7398.5|7386.5|7391.2|7379.2|1
1721902580000|2024-07-25 10:16:20|7391.6|7379.6|7391.3|7379.3|7391.6|7379.6|7391.3|7379.3|0
1721902590000|2024-07-25 10:16:30|7391.7|7379.7|7389.8|7377.8|7392.3|7380.3|7389.8|7377.8|0
1721902600000|2024-07-25 10:16:40|7393.6|7381.6|7394.2|7382.2|7395.8|7383.8|7393.6|7381.6|1
1721902610000|2024-07-25 10:16:50|7394.4|7382.4|7394.2|7382.2|7394.4|7382.4|7394.2|7382.2|0
1721902620000|2024-07-25 10:17:00|7393.9|7381.9|7397.6|7385.6|7398|7386|7393.9|7381.9|0
1721902650000|2024-07-25 10:17:30|7395.5|7383.5|7396.8|7384.8|7396.8|7384.8|7395.5|7383.5|0
1721902660000|2024-07-25 10:17:40|7395.7|7383.7|7391.8|7379.8|7395.7|7383.7|7391.8|7379.8|0
1721902670000|2024-07-25 10:17:50|7389.8|7377.8|7391.9|7379.9|7392|7380|7387.9|7375.9|0
1721902680000|2024-07-25 10:18:00|7391.6|7379.6|7391.3|7379.3|7392.9|7380.9|7391.3|7379.3|0
1721902690000|2024-07-25 10:18:10|7391.7|7379.7|7392.9|7380.9|7392.9|7380.9|7391.7|7379.7|0
1721902710000|2024-07-25 10:18:30|7392.1|7380.1|7389.4|7377.4|7392.1|7380.1|7388.7|7376.7|0
1721902720000|2024-07-25 10:18:40|7390.5|7378.5|7392.4|7380.4|7392.4|7380.4|7390.5|7378.5|0
1721902730000|2024-07-25 10:18:50|7392.6|7380.6|7392.9|7380.9|7393.3|7381.3|7392.3|7380.3|1
1721902740000|2024-07-25 10:19:00|7392.7|7380.7|7390.9|7378.9|7392.7|7380.7|7390.9|7378.9|0
1721902750000|2024-07-25 10:19:10|7390.2|7378.2|7390.8|7378.8|7390.8|7378.8|7390.2|7378.2|0
1721902790000|2024-07-25 10:19:50|7407.1|7395.1|7410.5|7398.5|7410.5|7398.5|7407.1|7395.1|3
1721902800000|2024-07-25 10:20:00|7411.5|7399.5|7417.1|7405.1|7417.6|7405.6|7411.5|7399.5|9
1721902810000|2024-07-25 10:20:10|7419.7|7407.7|7421.9|7409.9|7422|7410|7419.7|7407.7|0
1721902820000|2024-07-25 10:20:20|7422.1|7410.1|7422.4|7410.4|7422.4|7410.4|7422.1|7410.1|1
1721902830000|2024-07-25 10:20:30|7422.7|7410.7|7419.4|7407.4|7422.7|7410.7|7418.7|7406.7|1
1721902840000|2024-07-25 10:20:40|7418.9|7406.9|7415.7|7403.7|7418.9|7406.9|7415.7|7403.7|0
1721902850000|2024-07-25 10:20:50|7416.9|7404.9|7416.8|7404.8|7417|7405|7414|7402|0
1721902860000|2024-07-25 10:21:00|7416.4|7404.4|7415.6|7403.6|7418|7406|7415.6|7403.6|0
1721902870000|2024-07-25 10:21:10|7415.8|7403.8|7415.4|7403.4|7416.2|7404.2|7415.4|7403.4|0
1721902880000|2024-07-25 10:21:20|7414.7|7402.7|7408|7396|7414.7|7402.7|7408|7396|0
1721902890000|2024-07-25 10:21:30|7407.7|7395.7|7407.7|7395.7|7407.7|7395.7|7407.7|7395.7|0
1721902900000|2024-07-25 10:21:40|7407.5|7395.5|7405.2|7393.2|7407.5|7395.5|7405.2|7393.2|0
1721902920000|2024-07-25 10:22:00|7404.9|7392.9|7404.9|7392.9|7404.9|7392.9|7404.9|7392.9|0
1721902930000|2024-07-25 10:22:10|7404.3|7392.3|7387.6|7375.6|7405.2|7393.2|7381.4|7369.4|43
1721902940000|2024-07-25 10:22:20|7387|7375|7395.9|7383.9|7399.4|7387.4|7387|7375|2
1721902950000|2024-07-25 10:22:30|7396.1|7384.1|7394.3|7382.3|7399|7387|7394.1|7382.1|0
1721902960000|2024-07-25 10:22:40|7394.1|7382.1|7394.6|7382.6|7399|7387|7394.1|7382.1|0
1721902970000|2024-07-25 10:22:50|7393.8|7381.8|7391.3|7379.3|7397.2|7385.2|7391.3|7379.3|0
1721902980000|2024-07-25 10:23:00|7391.9|7379.9|7392.2|7380.2|7392.8|7380.8|7391.9|7379.9|0
1721902990000|2024-07-25 10:23:10|7392|7380|7392|7380|7392|7380|7392|7380|0
1721903000000|2024-07-25 10:23:20|7392.3|7380.3|7393.7|7381.7|7393.7|7381.7|7392.1|7380.1|0
1721903020000|2024-07-25 10:23:40|7393.3|7381.3|7392.7|7380.7|7393.3|7381.3|7392.4|7380.4|0
1721903040000|2024-07-25 10:24:00|7392.4|7380.4|7392.4|7380.4|7392.4|7380.4|7392.4|7380.4|0
1721903060000|2024-07-25 10:24:20|7392.7|7380.7|7402.9|7390.9|7408.8|7396.8|7392.7|7380.7|1
1721903070000|2024-07-25 10:24:30|7404.3|7392.3|7406.2|7394.2|7406.4|7394.4|7404.3|7392.3|0
1721903080000|2024-07-25 10:24:40|7404.6|7392.6|7404.1|7392.1|7408.2|7396.2|7403.9|7391.9|1
1721903090000|2024-07-25 10:24:50|7402.6|7390.6|7402.6|7390.6|7402.6|7390.6|7402.2|7390.2|0
1721903100000|2024-07-25 10:25:00|7402.8|7390.8|7402.8|7390.8|7402.8|7390.8|7402.8|7390.8|0
1721903110000|2024-07-25 10:25:10|7403.1|7391.1|7395.1|7383.1|7403.1|7391.1|7393.6|7381.6|2
1721903130000|2024-07-25 10:25:30|7398.3|7386.3|7398.3|7386.3|7398.3|7386.3|7398.3|7386.3|1
1721903140000|2024-07-25 10:25:40|7393.3|7381.3|7400.5|7388.5|7400.5|7388.5|7393.3|7381.3|0
1721903150000|2024-07-25 10:25:50|7399.9|7387.9|7396.4|7384.4|7401.2|7389.2|7396.4|7384.4|0
1721903160000|2024-07-25 10:26:00|7397.2|7385.2|7398.4|7386.4|7398.4|7386.4|7396.7|7384.7|0
1721903190000|2024-07-25 10:26:30|7399|7387|7401.1|7389.1|7401.1|7389.1|7399|7387|0
1721903210000|2024-07-25 10:26:50|7401.8|7389.8|7399.5|7387.5|7401.8|7389.8|7398.7|7386.7|0
1721903220000|2024-07-25 10:27:00|7399.8|7387.8|7399.8|7387.8|7399.8|7387.8|7399.8|7387.8|0
1721903240000|2024-07-25 10:27:20|7398.8|7386.8|7398.8|7386.8|7398.8|7386.8|7398.8|7386.8|0
1721903250000|2024-07-25 10:27:30|7395.6|7383.6|7398.1|7386.1|7398.8|7386.8|7395.6|7383.6|0
1721903260000|2024-07-25 10:27:40|7397.5|7385.5|7397.5|7385.5|7399.6|7387.6|7396.9|7384.9|0
1721903280000|2024-07-25 10:28:00|7398.4|7386.4|7398.3|7386.3|7400.4|7388.4|7398.2|7386.2|0
1721903290000|2024-07-25 10:28:10|7398.5|7386.5|7398.5|7386.5|7398.5|7386.5|7398.5|7386.5|0
1721903300000|2024-07-25 10:28:20|7399.3|7387.3|7400.6|7388.6|7400.9|7388.9|7399.3|7387.3|0
1721903310000|2024-07-25 10:28:30|7394.3|7382.3|7398.9|7386.9|7398.9|7386.9|7394.3|7382.3|20
1721903320000|2024-07-25 10:28:40|7398.3|7386.3|7397.4|7385.4|7399.5|7387.5|7397.4|7385.4|1
1721903340000|2024-07-25 10:29:00|7397.7|7385.7|7400.9|7388.9|7405.4|7393.4|7397.7|7385.7|2
1721903350000|2024-07-25 10:29:10|7400.5|7388.5|7400.5|7388.5|7400.5|7388.5|7400.5|7388.5|0
1721903360000|2024-07-25 10:29:20|7401.3|7389.3|7401.7|7389.7|7404.2|7392.2|7401.3|7389.3|0
1721903370000|2024-07-25 10:29:30|7402.2|7390.2|7401.7|7389.7|7402.7|7390.7|7401.7|7389.7|0
1721903400000|2024-07-25 10:30:00|7401.6|7389.6|7401.6|7389.6|7401.6|7389.6|7401.6|7389.6|0
1721903410000|2024-07-25 10:30:10|7401.3|7389.3|7397.6|7385.6|7401.3|7389.3|7397.6|7385.6|0
1721903430000|2024-07-25 10:30:30|7397.8|7385.8|7394.1|7382.1|7398.7|7386.7|7394.1|7382.1|0
1721903450000|2024-07-25 10:30:50|7394.5|7382.5|7394.7|7382.7|7395.1|7383.1|7394.5|7382.5|0
1721903460000|2024-07-25 10:31:00|7394.1|7382.1|7396.3|7384.3|7396.8|7384.8|7394.1|7382.1|1
1721903470000|2024-07-25 10:31:10|7397.2|7385.2|7395.5|7383.5|7397.2|7385.2|7395.5|7383.5|0
1721903490000|2024-07-25 10:31:30|7396|7384|7386.7|7374.7|7396|7384|7386.7|7374.7|2
1721903510000|2024-07-25 10:31:50|7377.2|7365.2|7364.4|7352.4|7377.3|7365.3|7363.7|7351.7|6
1721903520000|2024-07-25 10:32:00|7365.6|7353.6|7363.2|7351.2|7365.6|7353.6|7361.9|7349.9|2
1721903530000|2024-07-25 10:32:10|7371.2|7359.2|7374.4|7362.4|7374.9|7362.9|7371.2|7359.2|2
1721903540000|2024-07-25 10:32:20|7373.4|7361.4|7373.4|7361.4|7376.4|7364.4|7373.4|7361.4|0
1721903550000|2024-07-25 10:32:30|7373|7361|7368.4|7356.4|7373|7361|7368.2|7356.2|0
1721903560000|2024-07-25 10:32:40|7369|7357|7363.4|7351.4|7369|7357|7363.4|7351.4|0
1721903570000|2024-07-25 10:32:50|7364.7|7352.7|7371.1|7359.1|7371.1|7359.1|7364.7|7352.7|0
1721903580000|2024-07-25 10:33:00|7362.5|7350.5|7371.3|7359.3|7375.4|7363.4|7356.7|7344.7|3
1721903590000|2024-07-25 10:33:10|7370.3|7358.3|7363.2|7351.2|7370.3|7358.3|7362.3|7350.3|1
1721903600000|2024-07-25 10:33:20|7362.9|7350.9|7363.3|7351.3|7366.7|7354.7|7362.1|7350.1|1
1721903610000|2024-07-25 10:33:30|7362.1|7350.1|7362.1|7350.1|7362.1|7350.1|7362.1|7350.1|0
1721903620000|2024-07-25 10:33:40|7364.5|7352.5|7367.8|7355.8|7369.8|7357.8|7363.7|7351.7|1
1721903630000|2024-07-25 10:33:50|7366.4|7354.4|7364.3|7352.3|7366.4|7354.4|7364.3|7352.3|0
1721903640000|2024-07-25 10:34:00|7363.2|7351.2|7363.2|7351.2|7363.2|7351.2|7363.2|7351.2|14
1721903650000|2024-07-25 10:34:10|7365.1|7353.1|7365.3|7353.3|7366.6|7354.6|7358.3|7348.5|8
1721903660000|2024-07-25 10:34:20|7365.1|7353.1|7356.5|7344.5|7365.1|7353.1|7352.2|7340.2|23
1721903670000|2024-07-25 10:34:30|7356.8|7344.8|7356.5|7344.5|7356.8|7344.8|7356.1|7344.1|0
1721903680000|2024-07-25 10:34:40|7356.1|7344.1|7354.7|7342.7|7356.8|7344.8|7352.7|7340.7|3
1721903690000|2024-07-25 10:34:50|7353.9|7341.9|7359|7347|7360.2|7348.2|7351.1|7339.1|9
1721903700000|2024-07-25 10:35:00|7359.4|7347.4|7359|7347|7359.4|7347.4|7358.4|7346.4|1
1721903710000|2024-07-25 10:35:10|7358.5|7346.5|7359.3|7347.3|7359.3|7347.3|7358.1|7346.1|0
1721903720000|2024-07-25 10:35:20|7357.8|7345.8|7360.5|7348.5|7361.4|7349.4|7357.2|7345.2|5
1721903730000|2024-07-25 10:35:30|7359.6|7347.6|7361.1|7349.1|7361.1|7349.1|7359.6|7347.6|1
1721903740000|2024-07-25 10:35:40|7360.3|7348.3|7360.9|7348.9|7360.9|7348.9|7359.9|7347.9|0
1721903760000|2024-07-25 10:36:00|7358.8|7346.8|7358.8|7346.8|7358.8|7346.8|7358.8|7346.8|0
1721903770000|2024-07-25 10:36:10|7358.6|7346.6|7358.6|7346.6|7358.6|7346.6|7358.6|7346.6|0
1721903780000|2024-07-25 10:36:20|7359.7|7347.7|7360.9|7348.9|7360.9|7348.9|7359.7|7347.7|0
1721903800000|2024-07-25 10:36:40|7361.3|7349.3|7359.2|7347.2|7361.3|7349.3|7359.2|7347.2|0
1721903810000|2024-07-25 10:36:50|7358.1|7346.1|7359.3|7347.3|7359.3|7347.3|7357|7345|0
1721903830000|2024-07-25 10:37:10|7359.1|7347.1|7358.2|7346.2|7359.1|7347.1|7358.2|7346.2|0
1721903840000|2024-07-25 10:37:20|7352.6|7340.6|7335.1|7323.1|7352.6|7340.6|7335.1|7323.1|15
1721903850000|2024-07-25 10:37:30|7334.3|7322.3|7325.9|7313.9|7334.3|7325.1|7325.9|7313.9|8
1721903860000|2024-07-25 10:37:40|7325.1|7313.1|7322.7|7310.7|7325.1|7313.1|7322.6|7310.6|2
1721903870000|2024-07-25 10:37:50|7330.1|7318.1|7324.2|7312.2|7331.2|7319.2|7319.1|7309.5|6
1721903880000|2024-07-25 10:38:00|7325.3|7313.3|7326.6|7314.6|7326.6|7314.6|7325.3|7313.3|1
1721903890000|2024-07-25 10:38:10|7326.1|7314.1|7323.1|7311.1|7326.1|7314.1|7323.1|7311.1|0
1721903900000|2024-07-25 10:38:20|7322.4|7310.4|7314.4|7302.4|7322.4|7310.4|7314.2|7302.2|1
1721903910000|2024-07-25 10:38:30|7314.7|7302.7|7320.7|7308.7|7320.7|7308.7|7314.7|7302.7|0
1721903920000|2024-07-25 10:38:40|7318.2|7306.2|7316|7304|7318.2|7306.2|7316|7304|0
1721903930000|2024-07-25 10:38:50|7318.4|7306.4|7315.1|7303.1|7318.4|7306.4|7314.9|7302.9|0
1721903940000|2024-07-25 10:39:00|7314.8|7302.8|7314.8|7302.8|7314.8|7302.8|7313.8|7301.8|0
1721903950000|2024-07-25 10:39:10|7314.3|7302.3|7317.9|7305.9|7318.1|7306.1|7314.3|7302.3|0
1721903960000|2024-07-25 10:39:20|7316.3|7304.3|7298|7286|7316.3|7304.3|7295.7|7283.7|2
1721903970000|2024-07-25 10:39:30|7298.1|7286.1|7298.1|7286.1|7301.9|7289.9|7297.1|7285.1|0
1721903980000|2024-07-25 10:39:40|7300|7288|7302.4|7290.4|7307.7|7295.7|7300|7288|14
1721903990000|2024-07-25 10:39:50|7300.6|7288.6|7313.4|7301.4|7313.4|7301.4|7300.6|7288.6|2
1721904000000|2024-07-25 10:40:00|7317.2|7305.2|7307.2|7295.2|7319.2|7307.2|7306.6|7294.6|0
1721904010000|2024-07-25 10:40:10|7306.1|7294.1|7310.4|7298.4|7313.9|7301.9|7304.5|7292.5|6
1721904020000|2024-07-25 10:40:20|7310.7|7298.7|7316.9|7304.9|7317|7305|7310.7|7298.7|0
1721904030000|2024-07-25 10:40:30|7317.6|7305.6|7318.4|7306.4|7319.1|7307.1|7315.7|7303.7|0
1721904040000|2024-07-25 10:40:40|7318.2|7306.2|7318.2|7306.2|7325.1|7313.1|7314.9|7302.9|1
1721904050000|2024-07-25 10:40:50|7317.2|7305.2|7317.8|7305.8|7317.8|7305.8|7317.2|7305.2|0
1721904060000|2024-07-25 10:41:00|7316.9|7304.9|7309.8|7297.8|7316.9|7304.9|7309.3|7297.3|0
1721904070000|2024-07-25 10:41:10|7309.9|7297.9|7313.8|7301.8|7318.7|7306.7|7309.9|7297.9|0
1721904080000|2024-07-25 10:41:20|7315.9|7303.9|7316.3|7304.3|7316.7|7304.7|7315.9|7303.9|0
1721904090000|2024-07-25 10:41:30|7316|7304|7317.1|7305.1|7320.3|7308.3|7316|7304|0
1721904100000|2024-07-25 10:41:40|7317|7305|7313.8|7301.8|7317|7305|7312.3|7300.3|0
1721904110000|2024-07-25 10:41:50|7318.8|7306.8|7319.5|7307.5|7325.9|7313.9|7318|7306|1
1721904120000|2024-07-25 10:42:00|7318.6|7306.6|7318.7|7306.7|7320.9|7308.9|7317.1|7305.1|0
1721904130000|2024-07-25 10:42:10|7319.7|7307.7|7335.3|7323.3|7335.8|7323.8|7318.5|7306.5|0
1721904140000|2024-07-25 10:42:20|7335.5|7323.5|7322.5|7310.5|7335.5|7323.5|7322|7310|1
1721904150000|2024-07-25 10:42:30|7320.1|7308.1|7330.3|7318.3|7330.3|7318.3|7320.1|7308.1|1
1721904160000|2024-07-25 10:42:40|7329.5|7317.5|7329.4|7317.4|7329.5|7317.5|7329.2|7317.2|0
1721904170000|2024-07-25 10:42:50|7324.7|7312.7|7335.5|7323.5|7335.7|7323.7|7315.9|7303.9|2
1721904180000|2024-07-25 10:43:00|7335.9|7323.9|7334.9|7322.9|7335.9|7323.9|7334.9|7322.9|0
1721904190000|2024-07-25 10:43:10|7335.1|7323.1|7333.6|7321.6|7335.1|7323.1|7331.1|7319.1|0
1721904200000|2024-07-25 10:43:20|7333.1|7321.1|7330.1|7318.1|7334.5|7322.5|7330.1|7318.1|1
1721904210000|2024-07-25 10:43:30|7330.8|7318.8|7331.8|7319.8|7331.8|7319.8|7328.9|7316.9|0
1721904220000|2024-07-25 10:43:40|7330.8|7318.8|7329.1|7317.1|7330.8|7318.8|7326.5|7314.5|0
1721904230000|2024-07-25 10:43:50|7326.4|7314.4|7326.1|7314.1|7326.7|7314.7|7323.9|7311.9|0
1721904240000|2024-07-25 10:44:00|7327.5|7315.5|7328.1|7316.1|7328.1|7316.1|7327.5|7315.5|0
1721904250000|2024-07-25 10:44:10|7330.5|7318.5|7320.6|7308.6|7330.5|7318.5|7320.4|7308.4|5
1721904260000|2024-07-25 10:44:20|7318.3|7306.3|7320.9|7308.9|7322.7|7310.7|7317.7|7305.7|3
1721904270000|2024-07-25 10:44:30|7318.8|7306.8|7319.4|7307.4|7319.4|7307.4|7318.5|7306.5|0
1721904280000|2024-07-25 10:44:40|7321.2|7309.2|7321.2|7309.2|7321.6|7309.6|7319.3|7307.3|0
1721904290000|2024-07-25 10:44:50|7319|7307|7318.8|7306.8|7319|7307|7318.8|7306.8|0
1721904300000|2024-07-25 10:45:00|7318.6|7306.6|7317.3|7305.3|7320.1|7308.1|7317.3|7305.3|0
1721904310000|2024-07-25 10:45:10|7317|7305|7317|7305|7317|7305|7316.7|7304.7|0
1721904330000|2024-07-25 10:45:30|7316.6|7304.6|7324.1|7312.1|7324.1|7312.1|7316.3|7304.3|0
1721904340000|2024-07-25 10:45:40|7322.3|7310.3|7322|7310|7322.3|7310.3|7322|7310|1
1721904360000|2024-07-25 10:46:00|7321.4|7309.4|7319.2|7307.2|7321.4|7309.4|7319.2|7307.2|0
1721904380000|2024-07-25 10:46:20|7319.6|7307.6|7324.7|7312.7|7325|7313|7319.6|7307.6|0
1721904390000|2024-07-25 10:46:30|7325.7|7313.7|7321.2|7309.2|7326.3|7314.3|7321.2|7309.2|1
1721904400000|2024-07-25 10:46:40|7320.8|7308.8|7321.8|7309.8|7321.8|7309.8|7320.8|7308.8|1
1721904410000|2024-07-25 10:46:50|7320.3|7308.3|7319|7307|7320.3|7308.3|7319|7307|1
1721904420000|2024-07-25 10:47:00|7319.5|7307.5|7303.8|7291.8|7320.7|7308.7|7300.5|7288.5|5
1721904430000|2024-07-25 10:47:10|7305.3|7293.3|7301.9|7289.9|7305.3|7293.3|7297.6|7285.6|4
1721904440000|2024-07-25 10:47:20|7302.7|7290.7|7295.2|7283.2|7303.5|7291.5|7295.2|7283.2|2
1721904450000|2024-07-25 10:47:30|7295.8|7283.8|7292.1|7280.1|7295.8|7283.8|7289.9|7277.9|1
1721904460000|2024-07-25 10:47:40|7291.4|7279.4|7270.4|7258.4|7291.4|7279.4|7267.4|7255.4|7
1721904470000|2024-07-25 10:47:50|7268.1|7256.1|7284.5|7272.5|7284.5|7272.5|7267.6|7255.6|6
1721904480000|2024-07-25 10:48:00|7285.5|7273.5|7275.8|7263.8|7285.5|7273.5|7272.6|7260.6|2
1721904490000|2024-07-25 10:48:10|7277|7265|7270.9|7258.9|7279.5|7267.5|7270.5|7258.5|0
1721904500000|2024-07-25 10:48:20|7270.1|7258.1|7270.9|7258.9|7270.9|7258.9|7268.8|7256.8|0
1721904510000|2024-07-25 10:48:30|7270.3|7258.3|7269.8|7257.8|7270.3|7258.3|7269.8|7257.8|1
1721904520000|2024-07-25 10:48:40|7270.5|7258.5|7272.4|7260.4|7272.4|7260.4|7270.5|7258.5|9
1721904530000|2024-07-25 10:48:50|7272.6|7260.6|7271.8|7259.8|7272.6|7260.6|7271.8|7259.8|0
1721904540000|2024-07-25 10:49:00|7272.2|7260.2|7272.2|7260.2|7272.2|7260.2|7272.2|7260.2|0
1721904550000|2024-07-25 10:49:10|7272|7260|7281.4|7269.4|7281.4|7269.4|7272|7260|0
1721904560000|2024-07-25 10:49:20|7279.5|7267.5|7278.6|7266.6|7279.5|7269|7277|7266.5|0
1721904570000|2024-07-25 10:49:30|7285.9|7273.9|7284.3|7272.3|7285.9|7273.9|7284.3|7272.3|1
1721904580000|2024-07-25 10:49:40|7289.1|7277.1|7285.8|7273.8|7289.1|7277.1|7285.8|7273.8|0
1721904590000|2024-07-25 10:49:50|7286.1|7274.1|7286.7|7274.7|7286.7|7274.7|7286.1|7274.1|0
1721904600000|2024-07-25 10:50:00|7286.1|7274.1|7283.2|7271.2|7286.1|7274.1|7280.5|7268.5|0
1721904610000|2024-07-25 10:50:10|7283.5|7271.5|7275.8|7263.8|7283.5|7271.5|7274.1|7262.1|2
1721904620000|2024-07-25 10:50:20|7276.6|7264.6|7275.7|7263.7|7276.9|7264.9|7275.7|7263.7|0
1721904630000|2024-07-25 10:50:30|7275.1|7263.1|7275.1|7263.1|7275.1|7263.1|7275.1|7263.1|0
1721904640000|2024-07-25 10:50:40|7277.2|7265.2|7282.5|7270.5|7282.5|7270.5|7276.9|7264.9|2
1721904650000|2024-07-25 10:50:50|7282.4|7270.4|7277.9|7265.9|7283.2|7271.2|7277.2|7265.2|1
1721904660000|2024-07-25 10:51:00|7278.2|7266.2|7285.6|7273.6|7292.7|7280.7|7278.2|7266.2|6
1721904670000|2024-07-25 10:51:10|7284.7|7272.7|7290|7278|7290|7278|7284.7|7272.7|0
1721904680000|2024-07-25 10:51:20|7289.3|7277.3|7290.7|7278.7|7290.7|7278.7|7286.7|7274.7|2
1721904690000|2024-07-25 10:51:30|7291.1|7279.1|7295.3|7283.3|7295.3|7283.3|7291.1|7279.1|0
1721904700000|2024-07-25 10:51:40|7294.8|7282.8|7294.6|7282.6|7294.8|7282.8|7293.9|7281.9|0
1721904710000|2024-07-25 10:51:50|7290.2|7278.2|7290.1|7278.1|7292|7280|7287.1|7276.9|2
1721904720000|2024-07-25 10:52:00|7293.2|7281.2|7291.6|7279.6|7293.9|7281.9|7291.6|7279.6|0
1721904730000|2024-07-25 10:52:10|7293.6|7281.6|7293.6|7281.6|7293.6|7281.6|7293.6|7281.6|0
1721904740000|2024-07-25 10:52:20|7295.2|7283.2|7307.9|7295.9|7314.7|7302.7|7295.2|7283.2|2
1721904750000|2024-07-25 10:52:30|7308.9|7296.9|7299.6|7287.6|7308.9|7296.9|7299.6|7287.6|0
1721904760000|2024-07-25 10:52:40|7301.3|7289.3|7298.8|7286.8|7302.6|7290.6|7298.8|7286.8|0
1721904770000|2024-07-25 10:52:50|7299.7|7287.7|7298.2|7286.2|7301.4|7289.4|7298.2|7286.2|0
1721904780000|2024-07-25 10:53:00|7299.7|7287.7|7299.9|7287.9|7300.4|7288.4|7299.1|7287.1|1
1721904790000|2024-07-25 10:53:10|7298.8|7290.8|7310.2|7298.2|7310.2|7298.2|7298.8|7288|0
1721904800000|2024-07-25 10:53:20|7313.3|7301.3|7322.1|7310.1|7323.5|7311.5|7313.3|7301.3|2
1721904810000|2024-07-25 10:53:30|7322.9|7310.9|7330.1|7318.1|7330.1|7320.5|7322.2|7310.9|10
1721904820000|2024-07-25 10:53:40|7328.5|7316.5|7336.8|7324.8|7338|7326|7328.5|7316.5|10
1721904830000|2024-07-25 10:53:50|7335.8|7323.8|7336.4|7324.4|7336.5|7324.5|7331.1|7319.1|6
1721904840000|2024-07-25 10:54:00|7336.1|7324.1|7331.8|7319.8|7336.1|7324.1|7331.3|7319.3|1
1721904850000|2024-07-25 10:54:10|7334.2|7322.2|7349.8|7337.8|7353.8|7341.8|7332.6|7320.6|11
1721904860000|2024-07-25 10:54:20|7348.5|7336.5|7351|7339|7353.7|7341.7|7347.7|7335.7|1
1721904870000|2024-07-25 10:54:30|7349.8|7337.8|7344.2|7332.2|7349.8|7337.8|7341.9|7331.4|4
1721904880000|2024-07-25 10:54:40|7338.2|7326.2|7338.7|7326.7|7339.5|7327.5|7334.8|7322.8|0
1721904890000|2024-07-25 10:54:50|7340.9|7328.9|7341.2|7329.2|7347.8|7335.8|7340.5|7328.5|2
1721904900000|2024-07-25 10:55:00|7345.3|7333.3|7354.1|7342.1|7354.1|7342.1|7343|7331|6
1721904910000|2024-07-25 10:55:10|7354.4|7342.4|7352.8|7340.8|7354.4|7342.4|7349.9|7337.9|2
1721904920000|2024-07-25 10:55:20|7350.5|7338.5|7352.5|7340.5|7357.3|7345.3|7346.8|7334.8|2
1721904930000|2024-07-25 10:55:30|7348.8|7336.8|7347.3|7335.3|7351.1|7339.1|7347.3|7335.3|1
1721904940000|2024-07-25 10:55:40|7347|7335|7346.6|7334.6|7349.1|7337.1|7346.6|7334.6|2
1721904950000|2024-07-25 10:55:50|7346.8|7334.8|7338.9|7326.9|7347.3|7335.3|7338|7326|4
1721904960000|2024-07-25 10:56:00|7339.2|7327.2|7336.8|7324.8|7339.2|7327.2|7336.8|7324.8|1
1721904970000|2024-07-25 10:56:10|7336.7|7324.7|7333.6|7321.6|7336.7|7324.7|7333.6|7321.6|0
1721904980000|2024-07-25 10:56:20|7333.7|7321.7|7308.4|7296.4|7334.4|7324.9|7308.4|7296.4|5
1721904990000|2024-07-25 10:56:30|7307.5|7295.5|7303|7291|7307.5|7295.5|7303|7291|1
1721905000000|2024-07-25 10:56:40|7313.3|7301.3|7312.3|7300.3|7315|7303|7310.4|7298.4|2
1721905010000|2024-07-25 10:56:50|7312.5|7300.5|7305.6|7293.6|7312.5|7300.5|7305.6|7293.6|0
1721905020000|2024-07-25 10:57:00|7306.4|7294.4|7307.2|7295.2|7311|7299|7306.4|7294.4|1
1721905030000|2024-07-25 10:57:10|7307.4|7295.4|7297|7285|7307.4|7295.4|7295|7283|2
1721905040000|2024-07-25 10:57:20|7297.3|7285.3|7305.2|7293.2|7305.4|7293.4|7297.3|7285.3|1
1721905050000|2024-07-25 10:57:30|7304.6|7292.6|7325.5|7313.5|7325.5|7313.5|7304.2|7292.2|1
1721905060000|2024-07-25 10:57:40|7323.7|7311.7|7327.5|7315.5|7327.5|7315.5|7323.7|7311.7|0
1721905070000|2024-07-25 10:57:50|7327.2|7315.2|7326.7|7314.7|7327.2|7315.2|7325.5|7313.5|0
1721905080000|2024-07-25 10:58:00|7327|7315|7327|7315|7327|7315|7327|7315|0
1721905090000|2024-07-25 10:58:10|7328.4|7316.4|7337.7|7325.7|7337.7|7325.7|7328.4|7316.4|2
1721905100000|2024-07-25 10:58:20|7337.4|7325.4|7336.9|7324.9|7338.9|7326.9|7336.9|7324.9|0
1721905110000|2024-07-25 10:58:30|7337.2|7325.2|7333.7|7321.7|7337.2|7325.2|7327.2|7315.2|2
1721905120000|2024-07-25 10:58:40|7334.5|7322.5|7321.5|7309.5|7338.2|7326.2|7321.5|7309.5|1
1721905130000|2024-07-25 10:58:50|7322.8|7310.8|7335.7|7323.7|7335.7|7323.7|7322.8|7310.8|1
1721905140000|2024-07-25 10:59:00|7334.9|7322.9|7339.4|7327.4|7339.4|7327.4|7333.3|7321.3|0
1721905150000|2024-07-25 10:59:10|7338.9|7326.9|7334.9|7322.9|7340.5|7328.5|7334.9|7322.9|0
1721905160000|2024-07-25 10:59:20|7335.9|7323.9|7338.2|7326.2|7339.2|7327.2|7330.7|7318.7|6
1721905170000|2024-07-25 10:59:30|7339.5|7327.5|7336.7|7324.7|7340.1|7328.1|7336.5|7324.5|2
1721905180000|2024-07-25 10:59:40|7338.2|7326.2|7337|7325|7338.9|7326.9|7336.4|7324.4|2
1721905190000|2024-07-25 10:59:50|7337.8|7325.8|7339.5|7327.5|7339.7|7327.7|7336.7|7324.7|0
1721905200000|2024-07-25 11:00:00|7338.9|7326.9|7349.1|7337.1|7349.1|7337.1|7338.9|7326.9|1
1721905210000|2024-07-25 11:00:10|7349.6|7337.6|7363.7|7351.7|7368.8|7356.8|7348.4|7336.4|10
1721905220000|2024-07-25 11:00:20|7366.4|7354.4|7367.3|7355.3|7368.8|7356.8|7366.4|7354.4|0
1721905230000|2024-07-25 11:00:30|7367.7|7355.7|7362.8|7350.8|7367.7|7355.7|7357.2|7345.2|2
1721905240000|2024-07-25 11:00:40|7362.9|7350.9|7362|7350|7362.9|7350.9|7360.4|7348.4|0
1721905250000|2024-07-25 11:00:50|7360.5|7348.5|7362.4|7350.4|7362.4|7350.4|7359.1|7347.1|1
1721905260000|2024-07-25 11:01:00|7361.5|7349.5|7359.1|7347.1|7361.5|7349.5|7357.7|7345.7|0
1721905270000|2024-07-25 11:01:10|7361.7|7349.7|7364.8|7352.8|7371|7359|7361.7|7349.7|4
1721905280000|2024-07-25 11:01:20|7365.3|7353.3|7361.5|7349.5|7367.5|7355.5|7361.3|7349.3|0
1721905290000|2024-07-25 11:01:30|7360.9|7348.9|7360.9|7352.9|7362.9|7353.1|7360.9|7348.9|0
1721905300000|2024-07-25 11:01:40|7361.1|7353.1|7362.7|7350.7|7362.7|7353.1|7361.1|7350.7|1
1721905310000|2024-07-25 11:01:50|7362.2|7350.2|7362|7350|7362.2|7350.2|7362|7350|0
1721905320000|2024-07-25 11:02:00|7361.1|7349.1|7361.1|7349.1|7361.1|7349.1|7361.1|7349.1|0
1721905330000|2024-07-25 11:02:10|7360.1|7348.1|7359.8|7351.8|7361.9|7352.1|7359.5|7348.1|0
1721905340000|2024-07-25 11:02:20|7361.4|7349.4|7362.1|7350.1|7362.1|7352|7360|7349.1|0
1721905350000|2024-07-25 11:02:30|7360.6|7352.6|7362.1|7350.1|7362.1|7352.6|7360.4|7350.1|0
1721905360000|2024-07-25 11:02:40|7361.7|7349.7|7359.3|7347.3|7362.3|7350.3|7359.3|7347.3|0
1721905370000|2024-07-25 11:02:50|7358.5|7346.5|7344.4|7332.4|7358.5|7346.5|7344.4|7332.4|2
1721905380000|2024-07-25 11:03:00|7344.7|7332.7|7346.6|7334.6|7346.6|7336.7|7341.9|7329.9|1
1721905390000|2024-07-25 11:03:10|7346.2|7334.2|7355.3|7343.3|7356.6|7344.6|7346|7334|1
1721905400000|2024-07-25 11:03:20|7353.8|7341.8|7359.8|7347.8|7363.9|7351.9|7349.5|7337.5|2
1721905410000|2024-07-25 11:03:30|7359.2|7347.2|7355.9|7343.9|7359.2|7347.2|7354.1|7342.1|0
1721905420000|2024-07-25 11:03:40|7354.5|7342.5|7352.2|7340.2|7354.5|7342.5|7351.2|7339.2|0
1721905430000|2024-07-25 11:03:50|7351.1|7339.1|7349.9|7337.9|7351.5|7339.5|7349.9|7337.9|0
1721905440000|2024-07-25 11:04:00|7350.6|7338.6|7351.9|7339.9|7353.8|7341.8|7350.6|7338.6|0
1721905450000|2024-07-25 11:04:10|7352.3|7340.3|7352.3|7340.3|7352.3|7340.3|7352.3|7340.3|0
1721905460000|2024-07-25 11:04:20|7350.5|7338.5|7350.8|7338.8|7352.8|7340.8|7350.5|7338.5|0
1721905470000|2024-07-25 11:04:30|7350.2|7338.2|7353.1|7341.1|7353.1|7341.1|7350.2|7338.2|0
1721905490000|2024-07-25 11:04:50|7352.6|7340.6|7368.6|7356.6|7368.9|7356.9|7352.3|7340.3|3
1721905500000|2024-07-25 11:05:00|7369.9|7357.9|7366.2|7354.2|7373.7|7361.7|7356.3|7344.3|1
1721905510000|2024-07-25 11:05:10|7365.4|7353.4|7362.7|7350.7|7367.1|7355.1|7361.5|7349.5|0
1721905530000|2024-07-25 11:05:30|7361.2|7349.2|7364|7352|7364.2|7352.2|7361.2|7349.2|0
1721905550000|2024-07-25 11:05:50|7360.5|7348.5|7352|7340|7360.5|7348.5|7352|7340|0
1721905560000|2024-07-25 11:06:00|7351.7|7339.7|7351.8|7339.8|7352|7340|7350.5|7338.5|5
1721905570000|2024-07-25 11:06:10|7352.2|7340.2|7351.9|7339.9|7352.2|7340.2|7351.9|7339.9|0
1721905580000|2024-07-25 11:06:20|7352|7340|7368.4|7356.4|7369.1|7357.1|7352|7340|10
1721905590000|2024-07-25 11:06:30|7369|7357|7359.7|7347.7|7369|7357|7358.6|7346.6|0
1721905600000|2024-07-25 11:06:40|7359.9|7347.9|7359.9|7347.9|7359.9|7347.9|7359.9|7347.9|0
1721905610000|2024-07-25 11:06:50|7368.3|7356.3|7364|7352|7369.5|7357.5|7364|7352|4
1721905620000|2024-07-25 11:07:00|7363.4|7351.4|7362.1|7350.1|7363.4|7351.4|7360.6|7348.6|0
1721905630000|2024-07-25 11:07:10|7358.1|7346.1|7357.4|7345.4|7358.1|7346.1|7356.5|7344.5|1
1721905640000|2024-07-25 11:07:20|7361.2|7349.2|7370.1|7358.1|7370.5|7358.5|7361.1|7349.1|0
1721905650000|2024-07-25 11:07:30|7363.1|7351.1|7372.3|7360.3|7372.3|7360.3|7361.3|7349.3|2
1721905660000|2024-07-25 11:07:40|7374|7362|7375|7363|7376.6|7364.6|7374|7362|2
1721905670000|2024-07-25 11:07:50|7372.3|7360.3|7367.3|7355.3|7372.3|7360.3|7367.3|7355.3|6
1721905680000|2024-07-25 11:08:00|7367.5|7355.5|7371.5|7359.5|7374.5|7362.5|7366.9|7354.9|4
1721905690000|2024-07-25 11:08:10|7372.1|7360.1|7374.5|7362.5|7376.2|7364.2|7372.1|7360.1|13
1721905700000|2024-07-25 11:08:20|7372.2|7360.2|7372.4|7360.4|7372.4|7360.4|7372.2|7360.2|0
1721905710000|2024-07-25 11:08:30|7373.3|7361.3|7370|7358|7375.5|7363.5|7370|7358|17
1721905720000|2024-07-25 11:08:40|7368|7356|7373.7|7361.7|7375.2|7363.2|7366|7354|7
1721905730000|2024-07-25 11:08:50|7373|7361|7393.4|7381.4|7393.9|7381.9|7372.5|7360.5|3
1721905740000|2024-07-25 11:09:00|7392.8|7380.8|7386.7|7374.7|7392.8|7380.8|7379.5|7367.5|5
1721905750000|2024-07-25 11:09:10|7380.8|7368.8|7377.3|7365.3|7380.8|7368.8|7375.4|7363.4|0
1721905760000|2024-07-25 11:09:20|7376|7364|7375.7|7363.7|7376.8|7364.8|7373.8|7361.8|0
1721905770000|2024-07-25 11:09:30|7375.4|7363.4|7375.2|7363.2|7375.4|7363.4|7375.2|7363.2|1
1721905790000|2024-07-25 11:09:50|7380.7|7368.7|7377|7365|7380.7|7368.7|7377|7365|4
1721905800000|2024-07-25 11:10:00|7377.4|7365.4|7374.3|7362.3|7379|7367|7372.6|7360.6|0
1721905810000|2024-07-25 11:10:10|7373.9|7361.9|7378.1|7366.1|7379.5|7367.5|7373.9|7361.9|0
1721905820000|2024-07-25 11:10:20|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|7376.8|7370.8|0
1721905830000|2024-07-25 11:10:30|7378.9|7372.9|7376.7|7364.7|7378.9|7372.9|7372.6|7360.6|3
1721905840000|2024-07-25 11:10:40|7375.4|7363.4|7366.7|7354.7|7375.4|7363.4|7363.3|7351.3|2
1721905850000|2024-07-25 11:10:50|7367.3|7355.3|7363.8|7351.8|7367.5|7355.5|7360.8|7350.4|12
1721905860000|2024-07-25 11:11:00|7364.4|7352.4|7372.2|7360.2|7374.7|7362.7|7363.3|7351.3|1
1721905870000|2024-07-25 11:11:10|7371.9|7359.9|7373.6|7361.6|7374.2|7362.2|7371.9|7359.9|1
1721905880000|2024-07-25 11:11:20|7372.3|7360.3|7368.9|7356.9|7372.3|7360.3|7365.6|7353.6|0
1721905890000|2024-07-25 11:11:30|7369.6|7357.6|7373.2|7361.2|7373.2|7361.2|7366.1|7354.1|2
1721905900000|2024-07-25 11:11:40|7373.5|7361.5|7367|7355|7373.5|7361.5|7366.8|7354.8|1
1721905910000|2024-07-25 11:11:50|7368|7356|7368.2|7356.2|7370.6|7358.6|7366.8|7354.8|0
1721905920000|2024-07-25 11:12:00|7366.7|7354.7|7370.3|7358.3|7370.5|7358.5|7365.7|7353.7|4
1721905930000|2024-07-25 11:12:10|7370.1|7358.1|7382.7|7370.7|7385.1|7373.1|7368.8|7356.8|3
1721905940000|2024-07-25 11:12:20|7382.8|7370.8|7380.8|7368.8|7382.8|7370.8|7379.1|7367.1|0
1721905950000|2024-07-25 11:12:30|7377.9|7365.9|7379.1|7367.1|7379.1|7367.1|7375.2|7363.2|0
1721905960000|2024-07-25 11:12:40|7380|7368|7378.2|7366.2|7380|7368|7378.2|7366.2|0
1721905970000|2024-07-25 11:12:50|7380.2|7368.2|7380.4|7368.4|7382.6|7370.6|7378.2|7366.2|0
1721905980000|2024-07-25 11:13:00|7376.2|7364.2|7373.7|7361.7|7376.2|7364.2|7373.2|7361.2|0
1721905990000|2024-07-25 11:13:10|7373.1|7361.1|7380.6|7368.6|7381.1|7369.1|7373.1|7361.1|1
1721906000000|2024-07-25 11:13:20|7382.2|7370.2|7375|7363|7383.4|7371.4|7372.9|7360.9|0
1721906010000|2024-07-25 11:13:30|7375.8|7363.8|7374.5|7362.5|7376.8|7364.8|7372.3|7360.3|0
1721906040000|2024-07-25 11:14:00|7374.3|7362.3|7374.3|7362.3|7374.3|7362.3|7374.3|7362.3|0
1721906050000|2024-07-25 11:14:10|7374.5|7362.5|7374.4|7362.4|7375.1|7363.1|7373.1|7361.1|0
1721906060000|2024-07-25 11:14:20|7374.2|7362.2|7374.2|7362.2|7374.2|7362.2|7374.2|7362.2|0
1721906070000|2024-07-25 11:14:30|7370.9|7358.9|7374.1|7362.1|7374.1|7362.1|7370.6|7358.6|0
1721906080000|2024-07-25 11:14:40|7372.8|7360.8|7375.1|7363.1|7375.1|7363.1|7372.8|7360.8|0
1721906090000|2024-07-25 11:14:50|7373.6|7361.6|7373.1|7361.1|7374.6|7362.6|7373.1|7361.1|13
1721906100000|2024-07-25 11:15:00|7374|7362|7374.1|7362.1|7374.1|7362.1|7372.8|7360.8|0
1721906110000|2024-07-25 11:15:10|7369.5|7357.5|7369.1|7357.1|7369.5|7357.5|7368.1|7356.1|0
1721906120000|2024-07-25 11:15:20|7364.9|7352.9|7367.8|7355.8|7375.3|7363.3|7364.9|7352.9|0
1721906130000|2024-07-25 11:15:30|7368|7356|7367.2|7355.2|7368.2|7356.2|7365.3|7353.3|0
1721906140000|2024-07-25 11:15:40|7366.5|7354.5|7365.5|7353.5|7366.5|7354.5|7365.5|7353.5|0
1721906150000|2024-07-25 11:15:50|7365.1|7353.1|7365|7353|7365.3|7353.3|7364.7|7352.7|0
1721906160000|2024-07-25 11:16:00|7364.9|7352.9|7370.8|7358.8|7373.8|7361.8|7364.9|7352.9|3
1721906170000|2024-07-25 11:16:10|7371.7|7359.7|7367.8|7355.8|7371.7|7359.7|7367.8|7355.8|1
1721906180000|2024-07-25 11:16:20|7366.4|7354.4|7360|7348|7366.4|7354.4|7359.4|7347.4|8
1721906190000|2024-07-25 11:16:30|7348.8|7336.8|7350.7|7338.7|7350.7|7338.7|7347.1|7335.1|4
1721906200000|2024-07-25 11:16:40|7355.6|7343.6|7348.3|7336.3|7355.6|7343.6|7348.3|7336.3|0
1721906210000|2024-07-25 11:16:50|7349.5|7337.5|7352.5|7340.5|7352.5|7340.5|7349.5|7337.5|5
1721906220000|2024-07-25 11:17:00|7353.2|7341.2|7353.2|7341.2|7353.2|7341.2|7353.2|7341.2|0
1721906230000|2024-07-25 11:17:10|7353.1|7341.1|7354|7342|7356.4|7344.4|7351.6|7339.6|0
1721906240000|2024-07-25 11:17:20|7352.5|7340.5|7347.8|7335.8|7352.5|7340.5|7345.8|7333.8|0
1721906250000|2024-07-25 11:17:30|7347.3|7335.3|7354|7342|7354|7342|7346.6|7334.6|0
1721906260000|2024-07-25 11:17:40|7357.1|7345.1|7354.5|7342.5|7360.5|7348.5|7354.5|7342.5|1
1721906280000|2024-07-25 11:18:00|7353.8|7341.8|7359.6|7347.6|7359.6|7347.6|7352.8|7340.8|0
1721906290000|2024-07-25 11:18:10|7359.1|7347.1|7358.3|7346.3|7359.1|7347.1|7358.3|7346.3|2
1721906300000|2024-07-25 11:18:20|7358.1|7346.1|7347.2|7335.2|7358.1|7346.1|7347.2|7335.2|1
1721906320000|2024-07-25 11:18:40|7347.8|7335.8|7349.3|7337.3|7349.3|7337.3|7347.8|7335.8|0
1721906330000|2024-07-25 11:18:50|7349.5|7337.5|7349.8|7337.8|7349.8|7337.8|7349.5|7337.5|0
1721906340000|2024-07-25 11:19:00|7348.8|7336.8|7359.5|7347.5|7360.9|7348.9|7348.8|7336.8|2
1721906350000|2024-07-25 11:19:10|7358.7|7346.7|7358.3|7346.3|7363.5|7351.5|7358.3|7346.3|1
1721906360000|2024-07-25 11:19:20|7357.7|7345.7|7357.2|7345.2|7357.7|7345.7|7354.9|7342.9|3
1721906380000|2024-07-25 11:19:40|7356|7344|7354.5|7342.5|7359.4|7347.4|7354.5|7342.5|0
1721906390000|2024-07-25 11:19:50|7357.3|7345.3|7359.8|7347.8|7361.5|7349.5|7353.9|7341.9|3
1721906400000|2024-07-25 11:20:00|7357.3|7345.3|7355.8|7343.8|7359.8|7347.8|7355.3|7343.3|0
1721906410000|2024-07-25 11:20:10|7355.4|7343.4|7355.4|7343.4|7355.4|7343.4|7355.4|7343.4|0
1721906420000|2024-07-25 11:20:20|7353.7|7341.7|7349.5|7337.5|7353.7|7341.7|7349.2|7337.2|0
1721906430000|2024-07-25 11:20:30|7349.7|7337.7|7349.6|7337.6|7349.9|7337.9|7349.4|7337.4|0
1721906440000|2024-07-25 11:20:40|7350.2|7338.2|7349.6|7337.6|7351.4|7339.4|7349.5|7337.5|0
1721906450000|2024-07-25 11:20:50|7348.9|7336.9|7347.9|7335.9|7348.9|7336.9|7347.7|7335.7|0
1721906460000|2024-07-25 11:21:00|7347.7|7335.7|7347.9|7335.9|7347.9|7335.9|7347.7|7335.7|0
1721906470000|2024-07-25 11:21:10|7347.7|7335.7|7349.5|7337.5|7349.5|7337.5|7347.7|7335.7|0
1721906480000|2024-07-25 11:21:20|7349|7337|7347.2|7335.2|7349|7337|7347.2|7335.2|0
1721906490000|2024-07-25 11:21:30|7347|7335|7346.5|7334.5|7347.5|7335.5|7346|7334|0
1721906500000|2024-07-25 11:21:40|7346|7334|7333.3|7321.3|7346.5|7334.5|7331.9|7319.9|2
1721906510000|2024-07-25 11:21:50|7332.3|7320.3|7338.8|7326.8|7340.5|7328.5|7332.3|7320.3|2
1721906520000|2024-07-25 11:22:00|7339.8|7327.8|7340.7|7328.7|7344.3|7332.3|7335.5|7323.5|2
1721906530000|2024-07-25 11:22:10|7340|7328|7335.7|7323.7|7340|7328|7335.3|7323.3|0
1721906540000|2024-07-25 11:22:20|7334.8|7322.8|7333.5|7321.5|7334.8|7322.8|7331.3|7319.3|2
1721906550000|2024-07-25 11:22:30|7334.8|7322.8|7334.8|7322.8|7335|7323|7334.8|7322.8|1
1721906560000|2024-07-25 11:22:40|7334.2|7322.2|7333.8|7321.8|7334.2|7322.2|7333.8|7321.8|0
1721906570000|2024-07-25 11:22:50|7333.3|7321.3|7332.3|7320.3|7333.3|7321.3|7330.7|7318.7|2
1721906580000|2024-07-25 11:23:00|7332.1|7320.1|7331.9|7319.9|7332.1|7320.1|7331.9|7319.9|0
1721906590000|2024-07-25 11:23:10|7331.2|7319.2|7330.4|7318.4|7331.4|7319.4|7330.4|7318.4|0
1721906600000|2024-07-25 11:23:20|7330.6|7318.6|7335.6|7323.6|7344.6|7332.6|7330.6|7318.6|1
1721906610000|2024-07-25 11:23:30|7335.3|7323.3|7335.5|7323.5|7335.5|7323.5|7335.3|7323.3|0
1721906620000|2024-07-25 11:23:40|7335.8|7323.8|7335.8|7323.8|7335.8|7323.8|7335.8|7323.8|0
1721906640000|2024-07-25 11:24:00|7335.9|7323.9|7335.6|7323.6|7337.4|7325.4|7333.1|7321.1|0
1721906650000|2024-07-25 11:24:10|7336.4|7324.4|7338.4|7326.4|7338.4|7326.4|7335.9|7323.9|0
1721906660000|2024-07-25 11:24:20|7338.6|7326.6|7334.9|7322.9|7340.1|7328.1|7334.9|7322.9|0
1721906670000|2024-07-25 11:24:30|7336|7324|7335.2|7323.2|7336|7324|7335.2|7323.2|0
1721906680000|2024-07-25 11:24:40|7335.9|7323.9|7333.2|7321.2|7335.9|7323.9|7331.9|7319.9|1
1721906690000|2024-07-25 11:24:50|7332.7|7320.7|7332.5|7320.5|7333.9|7321.9|7332.1|7320.1|1
1721906700000|2024-07-25 11:25:00|7332.9|7320.9|7333.3|7321.3|7333.6|7321.6|7332.2|7320.2|0
1721906720000|2024-07-25 11:25:20|7332.4|7320.4|7331.7|7319.7|7332.5|7320.5|7331.7|7319.7|0
1721906730000|2024-07-25 11:25:30|7332.4|7320.4|7334|7322|7334|7322|7332.4|7320.4|0
1721906740000|2024-07-25 11:25:40|7334.7|7322.7|7334.7|7322.7|7334.7|7322.7|7334.7|7322.7|0
1721906750000|2024-07-25 11:25:50|7335|7323|7335|7323|7335|7323|7335|7323|0
1721906760000|2024-07-25 11:26:00|7335.2|7323.2|7343.9|7331.9|7343.9|7331.9|7333.4|7323.2|1
1721906770000|2024-07-25 11:26:10|7343.2|7331.2|7348.5|7336.5|7348.5|7336.5|7343.2|7331.2|0
1721906780000|2024-07-25 11:26:20|7355.7|7343.7|7354.7|7342.7|7359.7|7347.7|7351.9|7339.9|1
1721906800000|2024-07-25 11:26:40|7355.4|7343.4|7352.9|7340.9|7356.6|7344.6|7351.4|7339.4|0
1721906810000|2024-07-25 11:26:50|7353.5|7341.5|7352.2|7340.2|7353.5|7341.5|7352.2|7340.2|1
1721906820000|2024-07-25 11:27:00|7351.6|7339.6|7351.2|7339.2|7351.6|7339.6|7349.4|7337.4|0
1721906830000|2024-07-25 11:27:10|7350.3|7338.3|7351.9|7339.9|7351.9|7339.9|7350.3|7338.3|0
1721906840000|2024-07-25 11:27:20|7341.3|7329.3|7341.1|7329.1|7341.3|7329.3|7337.3|7325.3|5
1721906880000|2024-07-25 11:28:00|7341.5|7329.5|7341.5|7329.5|7341.5|7329.5|7341.5|7329.5|0
1721906890000|2024-07-25 11:28:10|7342.1|7330.1|7337.5|7325.5|7342.1|7330.1|7337.1|7325.1|0
1721906900000|2024-07-25 11:28:20|7337.6|7325.6|7335.8|7323.8|7337.8|7325.8|7335.8|7323.8|0
1721906910000|2024-07-25 11:28:30|7336.1|7324.1|7336.1|7324.1|7336.1|7324.1|7336.1|7324.1|0
1721906940000|2024-07-25 11:29:00|7336.5|7324.5|7337.6|7325.6|7337.6|7325.6|7336.5|7324.5|0
1721906950000|2024-07-25 11:29:10|7338.6|7326.6|7338.6|7326.6|7338.6|7326.6|7338.6|7326.6|0
1721906990000|2024-07-25 11:29:50|7338.2|7326.2|7332.9|7320.9|7338.3|7326.3|7332.9|7320.9|0
1721907000000|2024-07-25 11:30:00|7333|7321|7331.7|7319.7|7333|7321|7331.5|7319.5|0
1721907010000|2024-07-25 11:30:10|7331.5|7319.5|7332.5|7320.5|7332.5|7320.5|7331.5|7319.5|1
1721907020000|2024-07-25 11:30:20|7332|7320|7332|7320|7332|7320|7332|7320|0
1721907030000|2024-07-25 11:30:30|7331.8|7319.8|7333.4|7321.4|7333.4|7321.4|7331.7|7319.7|0
1721907040000|2024-07-25 11:30:40|7334.6|7322.6|7333.6|7321.6|7334.6|7322.6|7333.1|7321.1|0
1721907050000|2024-07-25 11:30:50|7334|7322|7334.9|7322.9|7334.9|7322.9|7334|7322|0
1721907060000|2024-07-25 11:31:00|7334.6|7322.6|7335.2|7323.2|7335.2|7323.2|7334.6|7322.6|0
1721907080000|2024-07-25 11:31:20|7335.7|7323.7|7335.9|7323.9|7335.9|7323.9|7335.7|7323.7|0
1721907090000|2024-07-25 11:31:30|7336.2|7324.2|7343.1|7331.1|7348.6|7336.6|7335.4|7323.4|3
1721907100000|2024-07-25 11:31:40|7340.1|7328.1|7336.8|7324.8|7340.1|7328.1|7336.8|7324.8|0
1721907110000|2024-07-25 11:31:50|7336.3|7324.3|7342.7|7330.7|7346.7|7334.7|7336.3|7324.3|0
1721907120000|2024-07-25 11:32:00|7343.1|7331.1|7337.8|7325.8|7343.1|7331.1|7335.7|7323.7|0
1721907140000|2024-07-25 11:32:20|7338.1|7326.1|7339.2|7327.2|7341.6|7329.6|7338.1|7326.1|0
1721907150000|2024-07-25 11:32:30|7340.6|7328.6|7342.8|7330.8|7342.8|7330.8|7340.6|7328.6|0
1721907160000|2024-07-25 11:32:40|7340.9|7328.9|7340.9|7328.9|7340.9|7328.9|7340.9|7328.9|2
1721907170000|2024-07-25 11:32:50|7341.5|7329.5|7339.6|7327.6|7347.6|7335.6|7339.6|7327.6|2
1721907180000|2024-07-25 11:33:00|7338.9|7326.9|7340.5|7328.5|7342.6|7330.6|7338.9|7326.9|5
1721907190000|2024-07-25 11:33:10|7340.3|7328.3|7345|7333|7345|7333|7340.1|7328.1|5
1721907200000|2024-07-25 11:33:20|7345.4|7333.4|7342.1|7330.1|7345.4|7333.4|7342.1|7330.1|5
1721907210000|2024-07-25 11:33:30|7342.5|7330.5|7355.5|7343.5|7360.7|7348.7|7339.7|7327.7|23
1721907220000|2024-07-25 11:33:40|7356.5|7344.5|7360.2|7348.2|7362.5|7350.5|7356.5|7344.5|1
1721907230000|2024-07-25 11:33:50|7359.8|7347.8|7355.7|7343.7|7360.8|7348.8|7353.2|7341.2|1
1721907240000|2024-07-25 11:34:00|7357.3|7345.3|7365.4|7353.4|7365.4|7353.4|7355.1|7343.1|0
1721907250000|2024-07-25 11:34:10|7366.3|7354.3|7360.4|7348.4|7370.3|7358.3|7360.4|7348.4|0
1721907260000|2024-07-25 11:34:20|7354.3|7342.3|7347|7335|7354.3|7342.3|7347|7335|0
1721907270000|2024-07-25 11:34:30|7346.4|7334.4|7346.4|7334.4|7346.4|7334.4|7346.4|7334.4|0
1721907280000|2024-07-25 11:34:40|7355.8|7343.8|7355|7343|7357.6|7345.6|7355|7343|1
1721907300000|2024-07-25 11:35:00|7354.9|7342.9|7358.8|7346.8|7358.8|7346.8|7354.9|7342.9|0
1721907310000|2024-07-25 11:35:10|7358.3|7346.3|7356.6|7344.6|7358.3|7346.3|7355.4|7343.4|0
1721907320000|2024-07-25 11:35:20|7360.8|7348.8|7356.6|7344.6|7360.8|7348.8|7355.3|7343.3|11
1721907330000|2024-07-25 11:35:30|7357.3|7345.3|7348.4|7336.4|7358.6|7346.6|7348.4|7336.4|2
1721907340000|2024-07-25 11:35:40|7348.2|7336.2|7345|7333|7348.2|7336.2|7345|7333|0
1721907360000|2024-07-25 11:36:00|7349.2|7337.2|7357.1|7345.1|7358.3|7346.3|7349.2|7337.2|6
1721907370000|2024-07-25 11:36:10|7357.5|7345.5|7354.7|7342.7|7357.5|7345.5|7354.7|7342.7|0
1721907390000|2024-07-25 11:36:30|7355|7343|7359.2|7347.2|7359.2|7347.2|7355|7343|0
1721907400000|2024-07-25 11:36:40|7358.6|7346.6|7359.8|7347.8|7360.4|7348.4|7354.3|7342.3|0
1721907410000|2024-07-25 11:36:50|7361.3|7349.3|7357|7345|7361.9|7349.9|7355.2|7343.2|0
1721907420000|2024-07-25 11:37:00|7356.6|7344.6|7357|7345|7357|7345|7356|7344|0
1721907430000|2024-07-25 11:37:10|7356.4|7344.4|7356.8|7344.8|7356.8|7344.8|7356|7344|0
1721907440000|2024-07-25 11:37:20|7356.3|7344.3|7356.8|7344.8|7356.8|7344.8|7356.3|7344.3|0
1721907450000|2024-07-25 11:37:30|7356.5|7344.5|7356.8|7344.8|7356.8|7344.8|7356.3|7344.3|0
1721907460000|2024-07-25 11:37:40|7352.3|7340.3|7358.6|7346.6|7359|7347|7345.5|7333.5|4
1721907470000|2024-07-25 11:37:50|7356.2|7344.2|7351.4|7339.4|7358.2|7346.2|7351.4|7339.4|1
1721907480000|2024-07-25 11:38:00|7350.5|7338.5|7354.3|7342.3|7354.3|7342.3|7347.5|7335.5|3
1721907490000|2024-07-25 11:38:10|7350.6|7338.6|7354.3|7342.3|7354.3|7342.3|7346.9|7334.9|0
1721907500000|2024-07-25 11:38:20|7355|7343|7359.6|7347.6|7359.6|7347.6|7355|7343|0
1721907510000|2024-07-25 11:38:30|7359.3|7347.3|7359.3|7347.3|7359.3|7347.3|7359.3|7347.3|0
1721907540000|2024-07-25 11:39:00|7361.1|7349.1|7354.3|7342.3|7365.5|7353.5|7354.3|7342.3|2
1721907550000|2024-07-25 11:39:10|7353.9|7341.9|7353.3|7341.3|7353.9|7341.9|7353.3|7341.3|0
1721907560000|2024-07-25 11:39:20|7352.7|7340.7|7357.7|7345.7|7357.7|7345.7|7352.7|7340.7|0
1721907570000|2024-07-25 11:39:30|7357.6|7345.6|7364.6|7352.6|7364.6|7352.6|7357.2|7345.2|0
1721907600000|2024-07-25 11:40:00|7358.7|7346.7|7359.1|7347.1|7364.1|7352.1|7357.2|7345.2|2
1721907610000|2024-07-25 11:40:10|7359.4|7347.4|7351.9|7339.9|7359.4|7347.4|7351.7|7339.7|0
1721907620000|2024-07-25 11:40:20|7352|7340|7356.4|7344.4|7356.4|7344.4|7350.7|7338.7|0
1721907630000|2024-07-25 11:40:30|7357.2|7345.2|7354.4|7342.4|7358.4|7346.4|7354.2|7342.2|0
1721907640000|2024-07-25 11:40:40|7354.5|7342.5|7359.8|7347.8|7359.8|7347.8|7354.2|7342.2|1
1721907660000|2024-07-25 11:41:00|7365.1|7357.1|7365.1|7357.1|7365.1|7357.1|7365.1|7357.1|1
1721907670000|2024-07-25 11:41:10|7371.4|7359.4|7369.3|7357.3|7371.4|7359.4|7369.3|7357.3|1
1721907680000|2024-07-25 11:41:20|7369.1|7357.1|7368.9|7356.9|7375.3|7363.3|7368.9|7356.9|0
1721907690000|2024-07-25 11:41:30|7370.4|7358.4|7369.4|7357.4|7374.1|7362.1|7368.9|7356.9|0
1721907710000|2024-07-25 11:41:50|7367.9|7355.9|7365.4|7353.4|7367.9|7355.9|7365.4|7353.4|1
1721907720000|2024-07-25 11:42:00|7365|7353|7362.4|7350.4|7366.2|7354.2|7362.4|7350.4|5
1721907740000|2024-07-25 11:42:20|7361.8|7349.8|7354.1|7342.1|7361.8|7349.8|7352.7|7340.7|0
1721907750000|2024-07-25 11:42:30|7352.2|7340.2|7352.2|7340.2|7352.2|7340.2|7352.2|7340.2|0
1721907770000|2024-07-25 11:42:50|7352|7340|7352.5|7340.5|7353|7341|7352|7340|0
1721907780000|2024-07-25 11:43:00|7353|7341|7353|7341|7353|7341|7353|7341|1
1721907800000|2024-07-25 11:43:20|7357.9|7345.9|7362.1|7350.1|7362.7|7350.7|7357.9|7345.9|1
1721907810000|2024-07-25 11:43:30|7362.9|7350.9|7361.4|7349.4|7362.9|7350.9|7361.4|7349.4|2
1721907820000|2024-07-25 11:43:40|7361|7349|7372.3|7360.3|7377.5|7365.5|7359.9|7347.9|21
1721907830000|2024-07-25 11:43:50|7371.1|7359.1|7365.7|7353.7|7371.1|7359.1|7365.7|7353.7|0
1721907840000|2024-07-25 11:44:00|7365.1|7353.1|7363|7351|7366.4|7354.4|7363|7351|0
1721907850000|2024-07-25 11:44:10|7362.4|7350.4|7368.7|7356.7|7368.7|7356.7|7360.4|7348.4|2
1721907860000|2024-07-25 11:44:20|7367.5|7355.5|7365|7353|7367.5|7355.5|7365|7353|0
1721907870000|2024-07-25 11:44:30|7365.8|7353.8|7367.7|7355.7|7369.1|7357.1|7365.8|7353.8|1
1721907880000|2024-07-25 11:44:40|7366.3|7354.3|7367|7355|7367|7355|7364.9|7352.9|0
1721907890000|2024-07-25 11:44:50|7365.9|7353.9|7366.8|7354.8|7366.8|7354.8|7365.9|7353.9|0
1721907900000|2024-07-25 11:45:00|7366.7|7354.7|7381.2|7375.2|7381.8|7375.2|7365.4|7353.4|23
1721907910000|2024-07-25 11:45:10|7382.3|7370.3|7381.3|7369.3|7382.6|7370.6|7381.3|7369.3|0
1721907920000|2024-07-25 11:45:20|7381|7369|7383|7371|7383|7371|7381|7369|6
1721907930000|2024-07-25 11:45:30|7383.3|7371.3|7385.7|7373.7|7395.1|7383.1|7383.3|7371.3|3
1721907940000|2024-07-25 11:45:40|7387.1|7375.1|7383.5|7371.5|7390.5|7378.5|7382.3|7370.3|4
1721907950000|2024-07-25 11:45:50|7382.9|7370.9|7385.6|7373.6|7386.1|7374.1|7382.9|7370.9|4
1721907960000|2024-07-25 11:46:00|7384.8|7376.8|7388.9|7376.9|7394.3|7382.3|7384.1|7372.1|5
1721907970000|2024-07-25 11:46:10|7388.2|7376.2|7387.9|7375.9|7388.2|7376.2|7386.6|7374.6|0
1721908020000|2024-07-25 11:47:00|7387.6|7375.6|7387.6|7375.6|7387.6|7375.6|7387.6|7375.6|0
1721908030000|2024-07-25 11:47:10|7385.5|7373.5|7381.8|7369.8|7387.7|7375.7|7380.6|7368.6|1
1721908040000|2024-07-25 11:47:20|7378|7366|7374.6|7362.6|7379.9|7367.9|7373|7361|5
1721908050000|2024-07-25 11:47:30|7374.9|7362.9|7373.7|7361.7|7374.9|7362.9|7373.1|7361.1|3
1721908060000|2024-07-25 11:47:40|7385.9|7373.9|7378|7366|7388.4|7376.4|7378|7366|8
1721908070000|2024-07-25 11:47:50|7377|7365|7376.3|7364.3|7377.8|7365.8|7376.3|7364.3|0
1721908080000|2024-07-25 11:48:00|7375.7|7363.7|7378.4|7366.4|7381.1|7369.1|7375.7|7363.7|0
1721908090000|2024-07-25 11:48:10|7376.6|7364.6|7373.9|7361.9|7377.8|7365.8|7373.6|7361.6|0
1721908100000|2024-07-25 11:48:20|7374.5|7362.5|7379.4|7367.4|7381.8|7369.8|7374.5|7362.5|1
1721908110000|2024-07-25 11:48:30|7376.9|7364.9|7382.2|7370.2|7382.2|7370.2|7376.9|7364.9|0
1721908120000|2024-07-25 11:48:40|7382.6|7370.6|7378.4|7366.4|7382.6|7370.6|7377.4|7365.4|1
1721908140000|2024-07-25 11:49:00|7379.3|7367.3|7379.7|7367.7|7379.7|7367.7|7379.3|7367.3|0
1721908170000|2024-07-25 11:49:30|7378|7366|7375.5|7363.5|7378|7366|7375.5|7363.5|0
1721908180000|2024-07-25 11:49:40|7376.1|7364.1|7379|7367|7386.9|7374.9|7375.7|7363.7|34
1721908200000|2024-07-25 11:50:00|7377.9|7365.9|7377.9|7365.9|7378.2|7366.2|7377.2|7365.2|0
1721908230000|2024-07-25 11:50:30|7376.7|7364.7|7380.6|7368.6|7381.1|7369.1|7376.7|7364.7|0
1721908240000|2024-07-25 11:50:40|7379.6|7367.6|7369.1|7357.1|7379.6|7367.6|7367.9|7355.9|1
1721908250000|2024-07-25 11:50:50|7371.4|7359.4|7371.1|7359.1|7372.7|7360.7|7370.7|7358.7|0
1721908260000|2024-07-25 11:51:00|7370.5|7358.5|7358.4|7346.4|7370.5|7358.5|7354.5|7342.5|3
1721908270000|2024-07-25 11:51:10|7358.8|7346.8|7360.1|7348.1|7360.1|7348.1|7358.8|7346.8|0
1721908280000|2024-07-25 11:51:20|7360|7348|7360|7348|7360|7348|7360|7348|0
1721908290000|2024-07-25 11:51:30|7359.7|7347.7|7355.3|7343.3|7359.7|7347.7|7355.3|7343.3|0
1721908300000|2024-07-25 11:51:40|7355.6|7343.6|7355|7343|7355.9|7343.9|7355|7343|0
1721908320000|2024-07-25 11:52:00|7355.6|7343.6|7356.1|7344.1|7356.1|7344.1|7355.6|7343.6|0
1721908330000|2024-07-25 11:52:10|7355.9|7343.9|7354.6|7342.6|7355.9|7343.9|7354.6|7342.6|0
1721908350000|2024-07-25 11:52:30|7352.8|7340.8|7352.8|7340.8|7352.8|7340.8|7352.8|7340.8|0
1721908360000|2024-07-25 11:52:40|7353.3|7341.3|7354|7342|7354|7342|7353.3|7341.3|0
1721908370000|2024-07-25 11:52:50|7353|7341|7351.5|7339.5|7353|7341|7351.5|7339.5|0
1721908380000|2024-07-25 11:53:00|7352.4|7340.4|7352.4|7340.4|7352.4|7340.4|7352.4|7340.4|0
1721908390000|2024-07-25 11:53:10|7352.2|7340.2|7352.4|7340.4|7352.4|7340.4|7352.2|7340.2|0
1721908400000|2024-07-25 11:53:20|7346.1|7334.1|7348.5|7336.5|7348.5|7336.5|7341.9|7332.5|36
1721908410000|2024-07-25 11:53:30|7349.4|7337.4|7351|7339|7357.8|7345.8|7349.4|7337.4|1
1721908420000|2024-07-25 11:53:40|7350.6|7338.6|7347.9|7335.9|7350.6|7338.6|7347.1|7335.1|0
1721908440000|2024-07-25 11:54:00|7347.3|7335.3|7347.3|7335.3|7347.3|7335.3|7347.3|7335.3|0
1721908450000|2024-07-25 11:54:10|7346.1|7334.1|7344.9|7332.9|7346.1|7334.1|7344.9|7332.9|0
1721908480000|2024-07-25 11:54:40|||||||||1
1721908490000|2024-07-25 11:54:50|7348.4|7336.4|7348.6|7336.6|7348.6|7336.6|7348.4|7336.4|3
1721908500000|2024-07-25 11:55:00|7349.9|7337.9|7346.5|7334.5|7349.9|7337.9|7346.5|7334.5|0
1721908510000|2024-07-25 11:55:10|7345.8|7333.8|7352|7340|7352|7340|7345.7|7333.7|2
1721908520000|2024-07-25 11:55:20|7352.4|7340.4|7352.4|7340.4|7352.4|7340.4|7352.4|7340.4|0
1721908540000|2024-07-25 11:55:40|7352.3|7340.3|7351.3|7339.3|7352.3|7340.3|7351.3|7339.3|0
1721908550000|2024-07-25 11:55:50|7351.7|7339.7|7350.6|7338.6|7352.3|7340.3|7350.6|7338.6|0
1721908570000|2024-07-25 11:56:10|7350|7338|7351.8|7339.8|7351.8|7339.8|7350|7338|0
1721908600000|2024-07-25 11:56:40|7351.1|7339.1|7350.1|7338.1|7354|7342|7349|7337|1
1721908610000|2024-07-25 11:56:50|7350|7338|7350.4|7338.4|7350.4|7338.4|7350|7338|0
1721908620000|2024-07-25 11:57:00|7348.3|7336.3|7353.3|7341.3|7353.3|7341.3|7348.3|7336.3|0
1721908630000|2024-07-25 11:57:10|7354.3|7342.3|7354.7|7342.7|7354.7|7342.7|7354.3|7342.3|0
1721908650000|2024-07-25 11:57:30|7355.3|7343.3|7355.3|7343.3|7355.3|7343.3|7355.3|7343.3|0
1721908680000|2024-07-25 11:58:00|7355.5|7343.5|7369.2|7357.2|7369.2|7357.2|7354.8|7343.5|2
1721908700000|2024-07-25 11:58:20|7363.5|7351.5|7357.7|7345.7|7363.5|7351.5|7357.7|7345.7|1
1721908710000|2024-07-25 11:58:30|7356.9|7344.9|7357|7345|7357|7345|7356.9|7344.9|0
1721908730000|2024-07-25 11:58:50|7359.5|7347.5|7359.6|7347.6|7361|7349|7359.5|7347.5|0
1721908740000|2024-07-25 11:59:00|7359.3|7347.3|7350.4|7338.4|7359.3|7347.3|7350.4|7338.4|0
1721908750000|2024-07-25 11:59:10|7350.1|7338.1|7352.4|7340.4|7352.9|7340.9|7350.1|7338.1|0
1721908760000|2024-07-25 11:59:20|7352.2|7340.2|7352.5|7340.5|7352.7|7340.7|7352.2|7340.2|0
1721908770000|2024-07-25 11:59:30|7352.2|7340.2|7355.8|7343.8|7355.8|7343.8|7352.2|7340.2|0
1721908780000|2024-07-25 11:59:40|7356.7|7344.7|7356.7|7344.7|7356.7|7344.7|7356.7|7344.7|0
1721908790000|2024-07-25 11:59:50|7359|7347|7363.7|7355.7|7363.7|7355.7|7359|7347|0
1721908800000|2024-07-25 12:00:00|7352.6|7340.6|7349.9|7337.9|7353.4|7341.4|7340.6|7334.3|24
1721908810000|2024-07-25 12:00:10|7349.4|7337.4|7346.5|7334.5|7349.4|7337.5|7343.3|7334.3|5
1721908820000|2024-07-25 12:00:20|7346|7334|7345.4|7333.4|7346|7335.8|7341|7333.4|16
1721908830000|2024-07-25 12:00:30|7347.5|7335.5|7347.5|7335.5|7347.5|7335.5|7347.5|7335.5|0
1721908850000|2024-07-25 12:00:50|7346.5|7334.5|7341|7335|7347|7335.5|7341|7334.2|16
1721908860000|2024-07-25 12:01:00|7349.8|7337.8|7315.9|7303.9|7356.5|7344.5|7315.9|7303.9|17
1721908870000|2024-07-25 12:01:10|7311.5|7299.5|7304.8|7292.8|7311.5|7299.5|7299.4|7288.5|10
1721908880000|2024-07-25 12:01:20|7304.1|7292.1|7304.4|7292.4|7305.6|7293.6|7299.9|7287.9|2
1721908890000|2024-07-25 12:01:30|7303|7291|7305.8|7293.8|7307|7295.3|7300.6|7288.6|0
1721908900000|2024-07-25 12:01:40|7296.9|7284.9|7282.8|7270.8|7297.2|7285.2|7273.9|7261.9|10
1721908910000|2024-07-25 12:01:50|7282|7270|7280.4|7268.4|7282|7271.2|7274.3|7263.7|5
1721908920000|2024-07-25 12:02:00|7277.9|7269.9|7281.4|7269.4|7287.3|7275.3|7275.6|7265.9|6
1721908930000|2024-07-25 12:02:10|7280.6|7268.6|7268.2|7256.2|7281.3|7274.1|7251.4|7239.4|4
1721908940000|2024-07-25 12:02:20|7267.6|7255.6|7242.9|7230.9|7267.6|7255.6|7241.9|7229.9|7
1721908950000|2024-07-25 12:02:30|7242.7|7230.7|7252.6|7240.6|7257|7245|7238.6|7226.6|3
1721908960000|2024-07-25 12:02:40|7254.3|7242.3|7241.9|7229.9|7260.4|7248.4|7240.1|7228.1|3
1721908970000|2024-07-25 12:02:50|7239.3|7227.3|7245.9|7233.9|7248.3|7236.3|7233.6|7221.6|7
1721908980000|2024-07-25 12:03:00|7245.7|7233.7|7245.3|7233.3|7249.8|7237.8|7239.5|7227.5|3
1721908990000|2024-07-25 12:03:10|7244.5|7232.5|7247|7235|7247.8|7235.8|7243.8|7231.8|0
1721909000000|2024-07-25 12:03:20|7247.6|7235.6|7257.6|7245.6|7264.8|7252.8|7245.8|7233.8|4
1721909010000|2024-07-25 12:03:30|7259.1|7247.1|7259.4|7247.4|7263.7|7251.7|7250.5|7238.5|6
1721909020000|2024-07-25 12:03:40|7261.5|7249.5|7259|7251|7261.5|7251|7258|7246|1
1721909030000|2024-07-25 12:03:50|7258.5|7250.5|7257.8|7245.8|7260|7251|7253.8|7241.8|11
1721909040000|2024-07-25 12:04:00|7257.4|7245.4|7256|7244|7257.4|7245.4|7256|7244|1
1721909050000|2024-07-25 12:04:10|7254|7242|7249.3|7237.3|7256.3|7247|7248.7|7236.7|4
1721909060000|2024-07-25 12:04:20|7248.9|7236.9|7248.9|7236.9|7249.5|7237.5|7248.9|7236.9|0
1721909070000|2024-07-25 12:04:30|7249.1|7237.1|7256.1|7244.1|7258.5|7246.5|7248|7237.1|4
1721909080000|2024-07-25 12:04:40|7256.9|7244.9|7256.6|7244.6|7256.9|7244.9|7255.3|7243.3|0
1721909090000|2024-07-25 12:04:50|7257.6|7245.6|7258.1|7246.1|7258.1|7246.1|7257.6|7245.6|1
1721909100000|2024-07-25 12:05:00|7259|7247|7266.9|7254.9|7266.9|7254.9|7259|7247|2
1721909110000|2024-07-25 12:05:10|7267.2|7255.2|7263|7251|7267.2|7255.2|7259.8|7247.8|2
1721909120000|2024-07-25 12:05:20|7265|7253|7258.4|7246.4|7266.4|7254.4|7256.1|7246.4|4
1721909130000|2024-07-25 12:05:30|7259|7247|7255.4|7243.4|7262.6|7250.6|7255.1|7243.1|0
1721909140000|2024-07-25 12:05:40|7254.9|7242.9|7266.1|7254.1|7273.1|7261.1|7254.7|7242.7|3
1721909150000|2024-07-25 12:05:50|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|0
1721909160000|2024-07-25 12:06:00|7272.4|7260.4|7280.1|7268.1|7282.8|7274.5|7272.4|7260.4|11
1721909170000|2024-07-25 12:06:10|7280.5|7268.5|7280.5|7268.5|7284.2|7272.2|7274.2|7263.5|3
1721909180000|2024-07-25 12:06:20|7281.7|7269.7|7285.3|7273.3|7285.9|7273.9|7281.7|7269.7|7
1721909190000|2024-07-25 12:06:30|7282.9|7274.9|7288.4|7276.4|7288.6|7276.6|7282.9|7272.1|0
1721909200000|2024-07-25 12:06:40|7289.1|7277.1|7289|7277|7289.4|7279.6|7287.6|7275.8|0
1721909210000|2024-07-25 12:06:50|7288.3|7276.3|7287.9|7275.9|7288.3|7276.3|7287.9|7275.9|0
1721909220000|2024-07-25 12:07:00|7287.3|7275.3|7282.7|7270.7|7287.5|7275.5|7281.3|7270.7|5
1721909230000|2024-07-25 12:07:10|7278.8|7270.8|7276.5|7264.5|7280.1|7270.8|7273|7263|2
1721909240000|2024-07-25 12:07:20|7277.8|7265.8|7274.5|7262.5|7277.8|7265.8|7274.5|7262.5|3
1721909250000|2024-07-25 12:07:30|7272.8|7260.8|7273.2|7261.2|7273.4|7261.4|7272.8|7260.8|0
1721909260000|2024-07-25 12:07:40|7274.1|7262.1|7273.6|7261.6|7274.5|7262.5|7273.4|7261.4|0
1721909270000|2024-07-25 12:07:50|7273|7261|7262.1|7250.1|7273.2|7261.2|7262.1|7250.1|2
1721909280000|2024-07-25 12:08:00|7262.5|7250.5|7260.9|7248.9|7262.5|7250.5|7260.9|7248.9|1
1721909300000|2024-07-25 12:08:20|7261|7249|7260.9|7248.9|7261|7249|7260.9|7248.9|0
1721909310000|2024-07-25 12:08:30|7259.3|7251.3|7259.3|7251.3|7259.3|7251.3|7259.3|7251.3|0
1721909320000|2024-07-25 12:08:40|7259|7251|7259|7251|7259|7251|7259|7251|0
1721909330000|2024-07-25 12:08:50|7262.4|7250.4|7254.8|7242.8|7262.4|7252.3|7254.8|7242.8|4
1721909340000|2024-07-25 12:09:00|7254.4|7242.4|7254.9|7242.9|7254.9|7246.3|7251.7|7241.8|1
1721909350000|2024-07-25 12:09:10|7254.5|7242.5|7254.9|7242.9|7254.9|7242.9|7254.5|7242.5|0
1721909360000|2024-07-25 12:09:20|7255.3|7243.3|7255.9|7243.9|7255.9|7243.9|7255.3|7243.3|0
1721909370000|2024-07-25 12:09:30|7254.3|7246.3|7259.4|7247.4|7259.4|7247.4|7254.3|7243.7|0
1721909380000|2024-07-25 12:09:40|7258.8|7246.8|7256.4|7244.4|7258.8|7246.8|7256.4|7244.4|0
1721909390000|2024-07-25 12:09:50|7257.4|7245.4|7253.6|7241.6|7260.6|7248.6|7252.5|7241.6|2
1721909400000|2024-07-25 12:10:00|7253|7241|7253.4|7241.4|7255.8|7243.8|7253|7241|0
1721909420000|2024-07-25 12:10:20|7254.8|7242.8|7257|7245|7257.9|7245.9|7254.1|7242.1|5
1721909430000|2024-07-25 12:10:30|7257.8|7245.8|7264.5|7252.5|7269.9|7258.2|7257.4|7245.4|3
1721909440000|2024-07-25 12:10:40|7264.3|7252.3|7277.6|7265.6|7277.6|7265.6|7263.3|7251.3|15
1721909450000|2024-07-25 12:10:50|7278.3|7266.3|7268.1|7256.1|7278.3|7266.3|7268.1|7256.1|0
1721909460000|2024-07-25 12:11:00|7268.3|7256.3|7268.9|7256.9|7269.1|7257.1|7262.5|7250.5|1
1721909470000|2024-07-25 12:11:10|7269.2|7257.2|7270.7|7258.7|7270.7|7258.7|7269.2|7257.2|0
1721909480000|2024-07-25 12:11:20|7271.2|7259.2|7267.5|7259.5|7271.2|7259.5|7267.5|7257.7|1
1721909490000|2024-07-25 12:11:30|7267.2|7259.2|7262.8|7254.8|7268.4|7259.2|7262.5|7253|1
1721909500000|2024-07-25 12:11:40|7262.7|7254.7|7262|7254|7263.6|7255.6|7262|7254|0
1721909510000|2024-07-25 12:11:50|7263.4|7251.4|7263.4|7251.4|7263.4|7251.4|7263.4|7251.4|1
1721909520000|2024-07-25 12:12:00|7263.6|7251.6|7267.8|7255.8|7272|7260|7263.2|7251.2|6
1721909530000|2024-07-25 12:12:10|7268.8|7256.8|7269.7|7257.7|7269.7|7257.7|7268.7|7256.7|0
1721909540000|2024-07-25 12:12:20|7269.3|7257.3|7276.2|7264.2|7276.7|7264.7|7265.9|7256.4|1
1721909550000|2024-07-25 12:12:30|7276.3|7264.3|7275|7263|7276.3|7264.3|7275|7263|0
1721909560000|2024-07-25 12:12:40|7274|7262|7274|7262|7274|7262|7274|7262|0
1721909580000|2024-07-25 12:13:00|7274.7|7262.7|7274.7|7262.7|7274.7|7262.7|7274.7|7262.7|2
1721909590000|2024-07-25 12:13:10|7267.5|7255.5|7267.3|7255.3|7267.5|7255.5|7267.3|7255.3|1
1721909600000|2024-07-25 12:13:20|7266.6|7254.6|7259.6|7251.6|7266.6|7254.6|7259.3|7250.4|2
1721909610000|2024-07-25 12:13:30|7259.3|7251.3|7259.3|7251.3|7259.3|7251.3|7259.3|7251.3|0
1721909630000|2024-07-25 12:13:50|7264.4|7252.4|7265.3|7253.3|7266.8|7254.8|7262.3|7250.3|2
1721909640000|2024-07-25 12:14:00|7265.6|7253.6|7259.2|7247.2|7267.6|7255.6|7259.2|7247.2|1
1721909650000|2024-07-25 12:14:10|7259.1|7247.1|7260.3|7248.3|7260.3|7248.3|7259.1|7247.1|0
1721909660000|2024-07-25 12:14:20|7260.1|7248.1|7260|7248|7260.1|7248.1|7260|7248|0
1721909670000|2024-07-25 12:14:30|7259.9|7247.9|7260.2|7248.2|7260.2|7248.2|7258.8|7246.8|0
1721909680000|2024-07-25 12:14:40|7260.1|7248.1|7250.5|7242.5|7260.5|7248.5|7249.4|7241.6|3
1721909690000|2024-07-25 12:14:50|7251.4|7239.4|7243.8|7231.8|7251.4|7239.4|7243.8|7231.8|15
1721909700000|2024-07-25 12:15:00|7242.6|7230.6|7243.8|7231.8|7244.4|7232.4|7241.4|7229.4|3
1721909710000|2024-07-25 12:15:10|7243.7|7231.7|7239.7|7231.7|7244.4|7232.4|7238.9|7229.3|2
1721909720000|2024-07-25 12:15:20|7243.1|7235.1|7243.4|7235.4|7243.4|7235.4|7243.1|7235.1|5
1721909730000|2024-07-25 12:15:30|7244|7236|7232.8|7220.8|7244|7236|7232.6|7220.6|15
1721909740000|2024-07-25 12:15:40|7234.1|7222.1|7233.8|7221.8|7234.1|7222.1|7233.3|7221.3|1
1721909750000|2024-07-25 12:15:50|7243.2|7231.2|7241.6|7229.6|7244.2|7232.2|7241.6|7229.6|3
1721909760000|2024-07-25 12:16:00|7241|7229|7241.5|7229.5|7241.9|7229.9|7235.6|7223.6|1
1721909770000|2024-07-25 12:16:10|7241.9|7229.9|7243|7231|7244|7232|7241.9|7229.9|0
1721909780000|2024-07-25 12:16:20|7242.6|7230.6|7242|7230|7242.6|7230.6|7242|7230|0
1721909790000|2024-07-25 12:16:30|7243|7231|7243.2|7231.2|7243.4|7231.4|7243|7231|0
1721909800000|2024-07-25 12:16:40|7244.2|7232.2|7242|7230|7244.2|7232.2|7242|7230|0
1721909810000|2024-07-25 12:16:50|7243.3|7231.3|7234.1|7222.1|7244.7|7232.7|7234.1|7222.1|2
1721909820000|2024-07-25 12:17:00|7235.3|7223.3|7236|7224|7236.7|7224.7|7231.6|7219.6|3
1721909830000|2024-07-25 12:17:10|7235.6|7223.6|7233|7221|7236.2|7224.2|7231.6|7219.6|0
1721909840000|2024-07-25 12:17:20|7233.2|7221.2|7230.1|7218.1|7233.5|7221.5|7230.1|7218.1|0
1721909850000|2024-07-25 12:17:30|7230.3|7218.3|7229.6|7217.6|7230.5|7218.5|7229.6|7217.6|0
1721909860000|2024-07-25 12:17:40|7229.4|7217.4|7198.6|7192.6|7229.4|7217.4|7197.4|7191.4|32
1721909870000|2024-07-25 12:17:50|7197.7|7191.7|7198.5|7186.5|7199.7|7191.7|7194.2|7184.6|14
1721909880000|2024-07-25 12:18:00|7199|7187|7181.1|7169.1|7199.3|7187.3|7175.7|7167.6|12
1721909890000|2024-07-25 12:18:10|7180.1|7168.1|7170.9|7162.9|7180.1|7169.7|7169.6|7161.6|23
1721909900000|2024-07-25 12:18:20|7170|7158|7171|7159|7171|7159|7165.2|7155.4|13
1721909910000|2024-07-25 12:18:30|7170.4|7158.4|7170.2|7158.2|7172.1|7160.1|7170.2|7158.2|3
1721909920000|2024-07-25 12:18:40|7171.5|7163.5|7180|7168|7183|7171|7171.5|7161.5|3
1721909930000|2024-07-25 12:18:50|7180.8|7168.8|7183.7|7171.7|7184.5|7172.5|7177.8|7165.8|2
1721909940000|2024-07-25 12:19:00|7184.3|7172.3|7191.3|7179.3|7199.8|7187.8|7184.3|7172.3|8
1721909950000|2024-07-25 12:19:10|7191.9|7179.9|7167.3|7155.3|7191.9|7179.9|7167.3|7155.3|14
1721909960000|2024-07-25 12:19:20|7167.4|7155.4|7170.1|7158.1|7177.7|7165.7|7162.2|7152.7|4
1721909970000|2024-07-25 12:19:30|7172.2|7160.2|7172|7160|7172.5|7160.5|7167|7155|11
1721909980000|2024-07-25 12:19:40|7170.5|7158.5|7171.4|7159.4|7180.3|7168.3|7168|7156|17
1721909990000|2024-07-25 12:19:50|7171.6|7159.6|7171.3|7159.3|7176.1|7164.1|7171.3|7159.3|2
1721910000000|2024-07-25 12:20:00|7171.1|7159.1|7177|7165|7177|7165|7169.1|7157.1|1
1721910010000|2024-07-25 12:20:10|7172.8|7160.8|7171|7159|7175.5|7163.5|7171|7159|2
1721910020000|2024-07-25 12:20:20|7171.6|7159.6|7169.9|7157.9|7172|7160|7166.5|7154.5|2
1721910030000|2024-07-25 12:20:30|7170.9|7158.9|7171.9|7159.9|7172|7160|7169.6|7157.6|1
1721910040000|2024-07-25 12:20:40|7172.4|7160.4|7164.1|7152.1|7177.9|7165.9|7163.7|7151.7|46
1721910050000|2024-07-25 12:20:50|7161.7|7149.7|7156.4|7144.4|7161.8|7151|7152|7142.5|17
1721910060000|2024-07-25 12:21:00|7156.3|7144.3|7161.2|7149.2|7163.5|7151.5|7151|7142.4|23
1721910070000|2024-07-25 12:21:10|7160.8|7148.8|7163.8|7151.8|7164.1|7152.1|7155.8|7146.9|11
1721910080000|2024-07-25 12:21:20|7165.2|7153.2|7165.8|7157.8|7168.2|7157.8|7165.2|7153.2|7
1721910090000|2024-07-25 12:21:30|7166.1|7158.1|7176.1|7164.1|7176.1|7164.1|7166.1|7158.1|4
1721910100000|2024-07-25 12:21:40|7181|7169|7184.9|7172.9|7187.2|7175.2|7181|7169|15
1721910110000|2024-07-25 12:21:50|7185.5|7173.5|7192.7|7180.7|7201.3|7189.3|7185.5|7173.5|7
1721910120000|2024-07-25 12:22:00|7193.3|7181.3|7193.2|7181.2|7193.3|7181.3|7183.5|7171.5|6
1721910130000|2024-07-25 12:22:10|7190.9|7178.9|7191.5|7179.5|7196.6|7184.6|7190.9|7178.9|0
1721910140000|2024-07-25 12:22:20|7191.3|7179.3|7199.1|7187.1|7199.1|7187.1|7191.3|7179.3|3
1721910150000|2024-07-25 12:22:30|7200.7|7188.7|7226.1|7214.1|7226.1|7214.1|7200.7|7188.7|11
1721910160000|2024-07-25 12:22:40|7229.7|7217.7|7247.6|7235.6|7247.6|7235.6|7229.7|7217.7|7
1721910170000|2024-07-25 12:22:50|7246.8|7234.8|7243.4|7231.4|7249.3|7237.3|7243.4|7231.4|3
1721910180000|2024-07-25 12:23:00|7243.6|7231.6|7249.3|7237.3|7249.9|7241.9|7242.8|7230.8|3
1721910190000|2024-07-25 12:23:10|7249.5|7237.5|7247|7235|7249.6|7237.6|7244.8|7232.8|1
1721910200000|2024-07-25 12:23:20|7244.6|7232.6|7240.4|7228.4|7245.1|7233.1|7239.3|7227.3|2
1721910210000|2024-07-25 12:23:30|7239.4|7227.4|7223.5|7211.5|7239.4|7227.4|7223.5|7211.5|22
1721910220000|2024-07-25 12:23:40|7224.4|7212.4|7220.8|7208.8|7226.7|7214.7|7220.4|7208.4|4
1721910230000|2024-07-25 12:23:50|7220.4|7208.4|7219.1|7207.1|7221.1|7210.6|7218.6|7206.8|2
1721910240000|2024-07-25 12:24:00|7218.8|7206.8|7212.9|7200.9|7218.8|7206.8|7212.9|7200.9|0
1721910250000|2024-07-25 12:24:10|7212.7|7200.7|7218.9|7210.9|7220.6|7210.9|7211|7200.7|2
1721910260000|2024-07-25 12:24:20|7219|7211|7217.9|7205.9|7219.3|7211|7217|7205|3
1721910270000|2024-07-25 12:24:30|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|0
1721910290000|2024-07-25 12:24:50|7217.6|7205.6|7218.1|7206.1|7218.3|7206.3|7217.4|7205.4|1
1721910300000|2024-07-25 12:25:00|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|2
1721910310000|2024-07-25 12:25:10|7217.3|7205.3|7218|7206|7218.5|7206.5|7217|7205|1
1721910320000|2024-07-25 12:25:20|7217|7205|7204.7|7192.7|7217|7205|7204.7|7192.7|1
1721910330000|2024-07-25 12:25:30|7202|7190|7198.2|7186.2|7202|7190|7198.2|7186.2|1
1721910340000|2024-07-25 12:25:40|7202.1|7190.1|7193.2|7181.2|7202.1|7190.1|7192.2|7180.2|6
1721910350000|2024-07-25 12:25:50|7193.6|7181.6|7195|7183|7195|7183|7190.6|7178.6|0
1721910360000|2024-07-25 12:26:00|7194.2|7182.2|7191.1|7179.1|7194.2|7182.2|7190.9|7178.9|0
1721910370000|2024-07-25 12:26:10|7191.8|7179.8|7186|7174|7192.1|7180.1|7181.9|7169.9|8
1721910380000|2024-07-25 12:26:20|7184.8|7172.8|7178.2|7166.2|7184.8|7172.8|7178.2|7166.2|2
1721910390000|2024-07-25 12:26:30|7177.8|7165.8|7182|7170|7182|7170|7176.8|7165.8|2
1721910400000|2024-07-25 12:26:40|7185.4|7173.4|7189.8|7177.8|7189.8|7177.8|7185.4|7173.4|1
1721910410000|2024-07-25 12:26:50|7193|7181|7192.5|7180.5|7197.1|7185.1|7190.9|7178.9|3
1721910420000|2024-07-25 12:27:00|7193.1|7181.1|7193|7181|7195.6|7183.6|7192.7|7180.7|8
1721910430000|2024-07-25 12:27:10|7193.3|7181.3|7193.9|7181.9|7193.9|7181.9|7193.3|7181.3|0
1721910440000|2024-07-25 12:27:20|7193.1|7181.1|7191.2|7179.2|7197.8|7188.5|7191.2|7179.2|5
1721910450000|2024-07-25 12:27:30|7190.6|7178.6|7204.5|7192.5|7210.9|7198.9|7190.6|7178.6|9
1721910460000|2024-07-25 12:27:40|7203.9|7191.9|7204.6|7192.6|7205.1|7193.1|7202.6|7190.6|4
1721910470000|2024-07-25 12:27:50|7203.9|7191.9|7225|7213|7225.4|7213.4|7203.9|7191.9|3
1721910480000|2024-07-25 12:28:00|7224.4|7212.4|7211.5|7199.5|7224.4|7212.4|7206.1|7194.1|2
1721910490000|2024-07-25 12:28:10|7213|7201|7212|7200|7214.6|7202.6|7212|7200|0
1721910500000|2024-07-25 12:28:20|7212.2|7200.2|7215.1|7203.1|7215.1|7203.1|7212.2|7200.2|5
1721910520000|2024-07-25 12:28:40|7216.3|7204.3|7217.5|7205.5|7217.5|7205.5|7216.3|7204.3|2
1721910530000|2024-07-25 12:28:50|7217.4|7205.4|7232.2|7220.2|7232.4|7220.4|7217.4|7205.4|2
1721910540000|2024-07-25 12:29:00|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|0
1721910560000|2024-07-25 12:29:20|7233.2|7221.2|7233.5|7221.5|7233.5|7221.5|7233.2|7221.2|3
1721910570000|2024-07-25 12:29:30|7233.1|7221.1|7240.2|7228.2|7240.2|7228.2|7233.1|7221.1|4
1721910580000|2024-07-25 12:29:40|7239.3|7227.3|7238.3|7226.3|7239.3|7227.3|7238.3|7226.3|1
1721910590000|2024-07-25 12:29:50|7238.5|7226.5|7250|7238|7250|7238|7238.5|7226.5|0
1721910600000|2024-07-25 12:30:00|7250.3|7238.3|7261.4|7249.4|7261.4|7249.4|7250.3|7238.3|0
1721910610000|2024-07-25 12:30:10|7261|7249|7258.1|7246.1|7261|7249|7258.1|7246.1|7
1721910620000|2024-07-25 12:30:20|7257.9|7245.9|7257.1|7245.1|7257.9|7245.9|7257.1|7245.1|0
1721910630000|2024-07-25 12:30:30|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|0
1721910640000|2024-07-25 12:30:40|7250.6|7238.6|7250.6|7238.6|7250.6|7238.6|7250.6|7238.6|0
1721910650000|2024-07-25 12:30:50|||||||||1
1721910660000|2024-07-25 12:31:00|7250.4|7238.4|7250.4|7238.4|7250.4|7238.4|7250.4|7238.4|0
1721910670000|2024-07-25 12:31:10|7250.2|7238.2|7251.7|7239.7|7251.7|7239.7|7250.2|7238.2|0
1721910680000|2024-07-25 12:31:20|7252.1|7240.1|7251.8|7239.8|7252.1|7240.1|7251.8|7239.8|0
1721910690000|2024-07-25 12:31:30|7252.3|7240.3|7252.5|7240.5|7252.5|7240.5|7251.8|7239.8|0
1721910700000|2024-07-25 12:31:40|7252.9|7240.9|7223|7211|7252.9|7240.9|7223|7211|11
1721910720000|2024-07-25 12:32:00|7223.6|7211.6|7221.6|7209.6|7223.6|7211.6|7218.2|7206.2|6
1721910730000|2024-07-25 12:32:10|7221.2|7209.2|7216.7|7204.7|7221.2|7209.2|7216.7|7204.7|3
1721910740000|2024-07-25 12:32:20|7220.5|7208.5|7219.6|7207.6|7222.8|7210.8|7217.2|7205.2|3
1721910750000|2024-07-25 12:32:30|7220.9|7208.9|7226.1|7214.1|7226.1|7214.1|7220.9|7208.9|0
1721910760000|2024-07-25 12:32:40|7228.2|7216.2|7217.5|7205.5|7228.2|7216.2|7217.5|7205.5|1
1721910770000|2024-07-25 12:32:50|7216.7|7204.7|7217.4|7205.4|7217.4|7205.4|7213.9|7201.9|1
1721910780000|2024-07-25 12:33:00|7218|7206|7217.5|7205.5|7219|7207|7215.8|7203.8|0
1721910790000|2024-07-25 12:33:10|7213|7207|7213.5|7201.5|7218.4|7207|7211.2|7199.2|3
1721910800000|2024-07-25 12:33:20|7210.9|7198.9|7207.4|7195.4|7210.9|7198.9|7206.2|7194.2|2
1721910810000|2024-07-25 12:33:30|7207.9|7195.9|7212.6|7200.6|7213.3|7201.3|7204.5|7192.5|2
1721910820000|2024-07-25 12:33:40|7211.7|7199.7|7199.9|7187.9|7214.4|7202.4|7199.9|7187.9|1
1721910840000|2024-07-25 12:34:00|7192.3|7180.3|7189.8|7177.8|7192.3|7180.3|7189.8|7177.8|2
1721910850000|2024-07-25 12:34:10|7196|7184|7197.8|7185.8|7200|7188|7196|7184|6
1721910860000|2024-07-25 12:34:20|7194.7|7182.7|7190.1|7178.1|7197.9|7185.9|7189.9|7177.9|7
1721910870000|2024-07-25 12:34:30|7190.4|7178.4|7193.1|7181.1|7194.9|7182.9|7188.7|7176.7|0
1721910880000|2024-07-25 12:34:40|7194.6|7182.6|7197.2|7185.2|7199.2|7187.2|7192.6|7180.6|0
1721910890000|2024-07-25 12:34:50|7197.9|7185.9|7198.9|7186.9|7198.9|7186.9|7197.9|7185.9|0
1721910900000|2024-07-25 12:35:00|7195.2|7183.2|7192.4|7180.4|7195.2|7183.2|7188.4|7176.4|1
1721910910000|2024-07-25 12:35:10|7195.1|7183.1|7214.2|7202.2|7214.2|7202.2|7191.1|7179.1|6
1721910920000|2024-07-25 12:35:20|7213.6|7201.6|7205.2|7193.2|7213.6|7201.6|7205.2|7193.2|2
1721910930000|2024-07-25 12:35:30|7200.8|7188.8|7199.6|7187.6|7204.2|7192.2|7199.4|7187.4|0
1721910940000|2024-07-25 12:35:40|7201.5|7189.5|7204.8|7192.8|7204.8|7192.8|7201.5|7189.5|0
1721910950000|2024-07-25 12:35:50|7205.2|7193.2|7205.8|7193.8|7205.8|7193.8|7205.2|7193.2|0
1721910960000|2024-07-25 12:36:00|7206.7|7194.7|7217.6|7205.6|7218.9|7206.9|7205.9|7193.9|15
1721910970000|2024-07-25 12:36:10|7217.1|7205.1|7215.2|7203.2|7217.1|7205.1|7215.2|7203.2|0
1721910990000|2024-07-25 12:36:30|7215|7203|7199.3|7187.3|7215|7203|7198.6|7186.6|2
1721911000000|2024-07-25 12:36:40|7200.3|7188.3|7199.1|7187.1|7200.3|7188.3|7199.1|7187.1|0
1721911010000|2024-07-25 12:36:50|7198.9|7186.9|7198.1|7186.1|7201.7|7189.7|7187.1|7175.1|4
1721911020000|2024-07-25 12:37:00|7196.9|7184.9|7195|7183|7196.9|7184.9|7190.2|7178.2|1
1721911030000|2024-07-25 12:37:10|7194.4|7182.4|7191.1|7179.1|7195.2|7183.2|7191.1|7179.1|0
1721911040000|2024-07-25 12:37:20|7191.2|7179.2|7195.4|7183.4|7195.4|7183.4|7188.9|7176.9|0
1721911050000|2024-07-25 12:37:30|7195.8|7183.8|7195.1|7183.1|7198.5|7186.5|7194.7|7182.7|0
1721911060000|2024-07-25 12:37:40|7194.4|7182.4|7194.8|7182.8|7194.8|7182.8|7194.4|7182.4|0
1721911070000|2024-07-25 12:37:50|7195.5|7183.5|7192.2|7180.2|7196.2|7184.2|7192|7180|1
1721911080000|2024-07-25 12:38:00|7191.8|7179.8|7192|7180|7193.2|7181.2|7191.8|7179.8|0
1721911090000|2024-07-25 12:38:10|7192.3|7180.3|7192.6|7180.6|7192.6|7180.6|7192.3|7180.3|0
1721911100000|2024-07-25 12:38:20|7192.1|7180.1|7194.8|7182.8|7194.8|7182.8|7192.1|7180.1|0
1721911110000|2024-07-25 12:38:30|7193.5|7185.5|7190.2|7178.2|7193.5|7185.5|7190.2|7178.2|2
1721911120000|2024-07-25 12:38:40|7189.6|7177.6|7189.6|7177.6|7189.6|7177.6|7189.2|7177.2|0
1721911130000|2024-07-25 12:38:50|7189.2|7177.2|7187|7175|7189.4|7177.4|7184.2|7174.6|0
1721911140000|2024-07-25 12:39:00|7186.7|7174.7|7187.2|7175.2|7187.3|7175.3|7186.7|7174.7|0
1721911150000|2024-07-25 12:39:10|7187|7175|7186.7|7174.7|7187|7175|7186.7|7174.7|0
1721911160000|2024-07-25 12:39:20|7186.9|7174.9|7194.8|7182.8|7201.5|7189.5|7186.9|7174.9|3
1721911170000|2024-07-25 12:39:30|7194.5|7182.5|7189.5|7177.5|7194.5|7182.5|7189.5|7177.5|2
1721911180000|2024-07-25 12:39:40|7189.9|7177.9|7190.2|7178.2|7190.7|7178.7|7183.8|7175.6|1
1721911190000|2024-07-25 12:39:50|7188.5|7180.5|7198.4|7186.4|7201.4|7189.4|7188.5|7178.1|3
1721911200000|2024-07-25 12:40:00|7197.7|7185.7|7198.7|7186.7|7198.7|7186.7|7190.9|7178.9|9
1721911210000|2024-07-25 12:40:10|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|0
1721911220000|2024-07-25 12:40:20|7198.4|7186.4|7198.9|7186.9|7199.3|7187.3|7195.5|7183.5|0
1721911230000|2024-07-25 12:40:30|7198.6|7186.6|7195.6|7183.6|7198.6|7186.6|7195.6|7183.6|0
1721911240000|2024-07-25 12:40:40|7195.5|7183.5|7193.9|7181.9|7195.8|7183.8|7191.4|7179.4|1
1721911250000|2024-07-25 12:40:50|7193.3|7181.3|7190.4|7178.4|7193.3|7181.3|7190.4|7178.4|0
1721911260000|2024-07-25 12:41:00|7190|7178|7186.3|7174.3|7190.4|7180.1|7186.3|7174.3|0
1721911270000|2024-07-25 12:41:10|7186.1|7174.1|7199.9|7187.9|7204.7|7192.7|7186|7174|2
1721911280000|2024-07-25 12:41:20|7198.2|7186.2|7193.5|7181.5|7198.4|7186.4|7191.6|7179.6|0
1721911290000|2024-07-25 12:41:30|7194.5|7182.5|7185.5|7173.5|7199.3|7187.3|7185.1|7173.1|1
1721911300000|2024-07-25 12:41:40|7186.2|7174.2|7186.7|7174.7|7186.9|7174.9|7185.8|7173.8|0
1721911310000|2024-07-25 12:41:50|7186.6|7174.6|7195.7|7183.7|7199.7|7187.7|7184.5|7174.3|3
1721911320000|2024-07-25 12:42:00|7196.1|7184.1|7204|7192|7206.3|7194.3|7195.3|7183.3|0
1721911330000|2024-07-25 12:42:10|7204.4|7192.4|7213.5|7201.5|7219.8|7207.8|7204.4|7192.4|8
1721911340000|2024-07-25 12:42:20|7214|7202|7215|7203|7215|7203|7214|7202|0
1721911350000|2024-07-25 12:42:30|7214.6|7202.6|7213.6|7201.6|7216.2|7204.2|7213|7201|2
1721911370000|2024-07-25 12:42:50|7213.5|7201.5|7214.5|7202.5|7214.8|7202.8|7213.5|7201.5|0
1721911380000|2024-07-25 12:43:00|7215.4|7203.4|7216.2|7204.2|7217.2|7205.2|7214|7202|0
1721911410000|2024-07-25 12:43:30|7216.1|7204.1|7214.7|7206.7|7217.4|7206.7|7214.7|7204.1|2
1721911420000|2024-07-25 12:43:40|7218.1|7206.1|7232.9|7220.9|7241.4|7229.4|7218.1|7206.1|12
1721911430000|2024-07-25 12:43:50|7230.7|7218.7|7246.4|7234.4|7246.4|7234.4|7228|7216|2
1721911440000|2024-07-25 12:44:00|7247|7235|7244.3|7232.3|7247.4|7235.4|7233.8|7221.8|3
1721911450000|2024-07-25 12:44:10|7244.8|7232.8|7240.2|7228.2|7244.8|7232.8|7239.5|7227.5|1
1721911460000|2024-07-25 12:44:20|7240.7|7228.7|7244.7|7232.7|7244.7|7232.7|7240.7|7228.7|0
1721911470000|2024-07-25 12:44:30|7245|7233|7251.5|7239.5|7255.1|7243.1|7239.5|7227.5|3
1721911480000|2024-07-25 12:44:40|7252.1|7240.1|7262.8|7250.8|7263.8|7251.8|7252.1|7240.1|2
1721911490000|2024-07-25 12:44:50|7260.1|7248.1|7264.1|7252.1|7264.1|7252.1|7260.1|7248.1|15
1721911500000|2024-07-25 12:45:00|7264.8|7252.8|7252.4|7240.4|7265.8|7253.8|7245.3|7233.3|15
1721911510000|2024-07-25 12:45:10|7253|7241|7264.6|7252.6|7266.4|7256.3|7253|7241|2
1721911520000|2024-07-25 12:45:20|7264.3|7252.3|7246.3|7234.3|7264.3|7252.3|7245.3|7233.3|4
1721911530000|2024-07-25 12:45:30|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|0
1721911540000|2024-07-25 12:45:40|7246.5|7234.5|7248.2|7236.2|7248.2|7236.2|7245.1|7233.1|3
1721911560000|2024-07-25 12:46:00|7247.6|7235.6|7248.6|7236.6|7248.6|7236.6|7247.6|7235.6|0
1721911570000|2024-07-25 12:46:10|7247.6|7235.6|7247.6|7235.6|7247.6|7235.6|7247.6|7235.6|0
1721911590000|2024-07-25 12:46:30|7247.9|7235.9|7248|7236|7248|7236|7247.9|7235.9|1
1721911600000|2024-07-25 12:46:40|7252.9|7240.9|7255.9|7243.9|7260.9|7248.9|7252.9|7240.9|10
1721911610000|2024-07-25 12:46:50|7250.5|7238.5|7240.3|7228.3|7252.4|7240.4|7240.3|7228.3|12
1721911620000|2024-07-25 12:47:00|7241|7229|7214.6|7202.6|7241|7229|7213.3|7201.3|6
1721911630000|2024-07-25 12:47:10|7213.2|7201.2|7224.3|7212.3|7229.8|7217.8|7208.7|7196.7|2
1721911640000|2024-07-25 12:47:20|7226.6|7214.6|7231.2|7219.2|7234.4|7222.4|7226.6|7214.6|0
1721911650000|2024-07-25 12:47:30|7232.3|7220.3|7229.6|7217.6|7233.7|7221.7|7229.6|7217.6|0
1721911660000|2024-07-25 12:47:40|7232.6|7220.6|7231.1|7219.1|7234.6|7222.6|7231.1|7219.1|0
1721911670000|2024-07-25 12:47:50|7230.9|7218.9|7227.8|7215.8|7233.3|7221.3|7225.6|7215.5|3
1721911680000|2024-07-25 12:48:00|7228.1|7216.1|7214.6|7202.6|7240.9|7228.9|7212.9|7200.9|13
1721911690000|2024-07-25 12:48:10|7216.5|7204.5|7209.4|7197.4|7218.2|7206.2|7209.2|7197.2|3
1721911700000|2024-07-25 12:48:20|7209.6|7197.6|7209.9|7197.9|7209.9|7197.9|7209.6|7197.6|0
1721911710000|2024-07-25 12:48:30|7209.7|7197.7|7201.7|7189.7|7209.7|7198.9|7192.9|7180.9|15
1721911720000|2024-07-25 12:48:40|7202.1|7190.1|7201.5|7189.5|7202.1|7190.1|7200.2|7188.2|0
1721911730000|2024-07-25 12:48:50|7201.6|7189.6|7205|7193|7205|7193|7201.6|7189.6|0
1721911740000|2024-07-25 12:49:00|7205.4|7193.4|7197.9|7185.9|7206.2|7194.2|7197.9|7185.9|1
1721911750000|2024-07-25 12:49:10|7198.8|7186.8|7199.8|7187.8|7199.8|7187.8|7197.8|7185.8|0
1721911760000|2024-07-25 12:49:20|7198.7|7186.7|7199.8|7187.8|7203.2|7191.2|7197.2|7185.2|3
1721911770000|2024-07-25 12:49:30|7200.3|7188.3|7199|7187|7200.8|7188.8|7198.6|7186.6|0
1721911780000|2024-07-25 12:49:40|7206.8|7194.8|7205.1|7193.1|7212.8|7200.8|7205.1|7193.1|4
1721911790000|2024-07-25 12:49:50|7204.7|7192.7|7205.9|7193.9|7205.9|7193.9|7203.8|7191.8|0
1721911800000|2024-07-25 12:50:00|7206.5|7194.5|7201.6|7189.6|7206.5|7194.5|7199.6|7187.6|1
1721911810000|2024-07-25 12:50:10|7201|7189|7202.5|7190.5|7203.2|7191.2|7200.4|7188.4|1
1721911820000|2024-07-25 12:50:20|7201.5|7189.5|7201.1|7189.1|7203.5|7191.5|7199.9|7187.9|1
1721911830000|2024-07-25 12:50:30|7201.6|7189.6|7201.5|7189.5|7201.6|7189.6|7201.5|7189.5|0
1721911840000|2024-07-25 12:50:40|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|0
1721911850000|2024-07-25 12:50:50|7200.1|7188.1|7212.4|7200.4|7216.7|7204.7|7198.3|7186.3|8
1721911860000|2024-07-25 12:51:00|7202.7|7190.7|7199.6|7187.6|7205.1|7193.1|7193.1|7181.1|5
1721911870000|2024-07-25 12:51:10|7198.5|7186.5|7197|7185|7201.4|7189.4|7194.8|7182.8|0
1721911880000|2024-07-25 12:51:20|7196.2|7184.2|7194.7|7182.7|7198.1|7186.1|7194.2|7182.2|0
1721911890000|2024-07-25 12:51:30|7194.8|7182.8|7186.8|7174.8|7196.8|7184.8|7186.6|7174.6|2
1721911900000|2024-07-25 12:51:40|7186.6|7174.6|7187.3|7175.3|7189.5|7177.5|7185.8|7173.8|0
1721911910000|2024-07-25 12:51:50|7186.9|7174.9|7186.4|7174.4|7186.9|7174.9|7185.8|7173.8|0
1721911920000|2024-07-25 12:52:00|7185.8|7173.8|7186|7174|7189|7177|7185.8|7173.8|1
1721911930000|2024-07-25 12:52:10|7190.4|7178.4|7191|7179|7194.5|7182.5|7188.3|7176.3|4
1721911940000|2024-07-25 12:52:20|7189.9|7177.9|7189|7177|7190.4|7178.4|7188|7176|0
1721911950000|2024-07-25 12:52:30|7188.4|7176.4|7184.9|7172.9|7188.4|7176.4|7179.2|7171.2|5
1721911960000|2024-07-25 12:52:40|7184.4|7172.4|7195.7|7183.7|7195.7|7183.7|7184.1|7172.1|6
1721911970000|2024-07-25 12:52:50|7200.3|7188.3|7192.5|7180.5|7200.5|7188.5|7189.7|7177.7|2
1721911980000|2024-07-25 12:53:00|7192.2|7180.2|7195.7|7183.7|7195.9|7183.9|7192.2|7180.2|0
1721911990000|2024-07-25 12:53:10|7194.4|7182.4|7191.6|7179.6|7194.4|7182.4|7191.3|7179.3|0
1721912000000|2024-07-25 12:53:20|7191.8|7179.8|7187.4|7175.4|7191.8|7179.8|7187.2|7175.2|0
1721912010000|2024-07-25 12:53:30|7187.9|7175.9|7189|7177|7189|7177|7181.5|7169.5|4
1721912020000|2024-07-25 12:53:40|7189.3|7177.3|7189.3|7177.3|7189.3|7177.3|7189.3|7177.3|0
1721912030000|2024-07-25 12:53:50|7189.2|7177.2|7188.2|7176.2|7189.2|7177.2|7188.2|7176.2|0
1721912040000|2024-07-25 12:54:00|7188.5|7176.5|7190|7182|7192|7182|7187.2|7176.5|2
1721912050000|2024-07-25 12:54:10|7190.2|7182.2|7184|7172|7190.5|7182.5|7183.2|7171.2|7
1721912060000|2024-07-25 12:54:20|7184.8|7172.8|7185.1|7173.1|7185.5|7173.5|7183.5|7171.5|0
1721912070000|2024-07-25 12:54:30|7185.5|7173.5|7185.8|7173.8|7185.8|7173.8|7185.5|7173.5|0
1721912090000|2024-07-25 12:54:50|7186|7174|7185.8|7173.8|7188.3|7176.8|7184.8|7172.8|2
1721912100000|2024-07-25 12:55:00|7185.5|7173.5|7190.3|7178.3|7190.5|7178.5|7182.1|7170.1|4
1721912110000|2024-07-25 12:55:10|7190|7178|7190|7178|7190|7178|7190|7178|0
1721912120000|2024-07-25 12:55:20|7190.5|7178.5|7190.1|7178.1|7190.5|7178.5|7190.1|7178.1|0
1721912130000|2024-07-25 12:55:30|7191.1|7179.1|7191.1|7179.1|7191.4|7179.4|7191.1|7179.1|1
1721912140000|2024-07-25 12:55:40|7190.7|7178.7|7206.2|7194.2|7207|7195|7190.3|7178.3|3
1721912150000|2024-07-25 12:55:50|7206.6|7194.6|7206.5|7194.5|7208.7|7196.7|7206.3|7194.3|1
1721912160000|2024-07-25 12:56:00|7206.2|7194.2|7202.7|7190.7|7206.2|7194.2|7200.2|7188.2|0
1721912170000|2024-07-25 12:56:10|7203.5|7191.5|7201.2|7189.2|7203.5|7191.5|7201.2|7189.2|1
1721912180000|2024-07-25 12:56:20|7200.3|7188.3|7198.5|7186.5|7200.3|7188.3|7198.3|7186.3|0
1721912200000|2024-07-25 12:56:40|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|0
1721912220000|2024-07-25 12:57:00|7200.6|7188.6|7199.4|7187.4|7201|7189|7198.5|7186.5|3
1721912230000|2024-07-25 12:57:10|7198.8|7186.8|7201.1|7189.1|7208.7|7196.7|7198.8|7186.8|5
1721912240000|2024-07-25 12:57:20|7201.7|7189.7|7205.7|7193.7|7205.7|7193.7|7201.7|7189.7|0
1721912250000|2024-07-25 12:57:30|7204.9|7192.9|7200.1|7188.1|7204.9|7192.9|7200.1|7188.1|0
1721912260000|2024-07-25 12:57:40|7199.5|7187.5|7199.5|7187.5|7199.5|7187.5|7199.5|7187.5|0
1721912270000|2024-07-25 12:57:50|7198.6|7186.6|7198|7186|7198.6|7186.6|7198|7186|0
1721912280000|2024-07-25 12:58:00|7198.3|7186.3|7187.7|7175.7|7198.5|7186.5|7187.7|7175.7|3
1721912290000|2024-07-25 12:58:10|7189.8|7177.8|7188.5|7176.5|7190|7178|7186.9|7174.9|5
1721912300000|2024-07-25 12:58:20|7188.3|7176.3|7201.7|7189.7|7201.7|7189.7|7188.3|7176.3|0
1721912310000|2024-07-25 12:58:30|7201|7189|7217.7|7205.7|7218.5|7206.5|7201|7189|7
1721912360000|2024-07-25 12:59:20|7217.9|7205.9|7218.2|7206.2|7218.2|7206.2|7217.9|7205.9|0
1721912370000|2024-07-25 12:59:30|7218|7206|7218.6|7206.6|7218.6|7206.6|7218|7206|0
1721912380000|2024-07-25 12:59:40|7218.9|7206.9|7208.9|7196.9|7218.9|7206.9|7208.9|7196.9|1
1721912400000|2024-07-25 13:00:00|7211.5|7199.5|7216.5|7204.5|7216.5|7204.5|7209.5|7199.2|11
1721912410000|2024-07-25 13:00:10|7220|7208|7225.1|7213.1|7228.2|7216.2|7219.8|7207.8|2
1721912420000|2024-07-25 13:00:20|7227.7|7215.7|7228.2|7216.2|7233.2|7221.2|7226.7|7214.7|1
1721912430000|2024-07-25 13:00:30|7228.5|7216.5|7228.5|7216.5|7228.5|7216.5|7228.5|7216.5|0
1721912440000|2024-07-25 13:00:40|7228.7|7216.7|7225.7|7213.7|7228.7|7216.7|7225.7|7213.7|4
1721912450000|2024-07-25 13:00:50|7225.8|7213.8|7226.2|7214.2|7226.2|7214.2|7225.8|7213.8|6
1721912460000|2024-07-25 13:01:00|7225.5|7213.5|7225.5|7213.5|7225.5|7213.5|7225.5|7213.5|0
1721912470000|2024-07-25 13:01:10|7223.8|7211.8|7218.1|7206.1|7223.8|7211.8|7217.2|7205.2|2
1721912480000|2024-07-25 13:01:20|||||||||3
1721912490000|2024-07-25 13:01:30|7218.4|7206.4|7228.3|7216.3|7228.3|7216.3|7217.6|7206.4|3
1721912500000|2024-07-25 13:01:40|7223.5|7211.5|7223.5|7211.5|7223.5|7211.5|7223.5|7211.5|0
1721912510000|2024-07-25 13:01:50|7218.7|7212.7|7220.1|7214.1|7224|7214.1|7218.7|7210.9|3
1721912520000|2024-07-25 13:02:00|7219.2|7213.2|7222.5|7210.5|7222.5|7213.2|7218.7|7207.5|2
1721912530000|2024-07-25 13:02:10|7222.2|7210.2|7221.2|7209.2|7222.2|7214.2|7220.9|7209.2|5
1721912540000|2024-07-25 13:02:20|7220.8|7208.8|7218.2|7206.2|7220.8|7208.8|7215.8|7203.8|0
1721912560000|2024-07-25 13:02:40|7218.1|7206.1|7220.3|7208.3|7220.3|7208.3|7218.1|7206.1|2
1721912570000|2024-07-25 13:02:50|7218.7|7210.7|7219.6|7207.6|7220.2|7210.7|7218.7|7207.4|0
1721912580000|2024-07-25 13:03:00|7218.1|7210.1|7219.9|7207.9|7219.9|7210.1|7218.1|7207.9|0
1721912590000|2024-07-25 13:03:10|7218.7|7206.7|7218.1|7206.1|7218.7|7206.7|7217.9|7205.9|0
1721912600000|2024-07-25 13:03:20|7218.3|7206.3|7217.8|7205.8|7218.3|7206.3|7217.6|7205.6|1
1721912610000|2024-07-25 13:03:30|7218.3|7206.3|7215.9|7203.9|7218.3|7206.3|7215.9|7203.9|1
1721912620000|2024-07-25 13:03:40|7216.7|7204.7|7217.8|7205.8|7218.5|7206.9|7214.8|7202.8|1
1721912630000|2024-07-25 13:03:50|7218|7206|7217.8|7205.8|7218.5|7206.5|7217.8|7205.8|0
1721912640000|2024-07-25 13:04:00|7218.3|7206.3|7201.7|7189.7|7218.7|7206.7|7200.7|7188.7|14
1721912650000|2024-07-25 13:04:10|7202.7|7190.7|7202.5|7190.5|7203|7191|7201.5|7189.5|1
1721912680000|2024-07-25 13:04:40|7201.9|7189.9|7201.9|7189.9|7201.9|7189.9|7201.9|7189.9|0
1721912690000|2024-07-25 13:04:50|7201.7|7189.7|7195.3|7183.3|7201.7|7191|7195.3|7183.3|4
1721912700000|2024-07-25 13:05:00|7195|7183|7195.8|7183.8|7196.8|7184.8|7193.8|7181.8|4
1721912710000|2024-07-25 13:05:10|7196.2|7184.2|7198.4|7186.4|7199.8|7187.8|7196.2|7184.2|3
1721912720000|2024-07-25 13:05:20|7198.7|7186.7|7202.5|7190.5|7202.5|7190.5|7198.7|7186.7|1
1721912730000|2024-07-25 13:05:30|7203.1|7191.1|7203.3|7191.3|7203.3|7191.3|7203.1|7191.1|1
1721912740000|2024-07-25 13:05:40|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|0
1721912760000|2024-07-25 13:06:00|7203.4|7191.4|7201.3|7193.3|7203.4|7193.5|7201.3|7191.4|1
1721912770000|2024-07-25 13:06:10|7202|7190|7199.5|7187.5|7202.1|7190.1|7199.5|7187.5|2
1721912800000|2024-07-25 13:06:40|7201.1|7189.1|7199|7187|7201.1|7189.1|7199|7187|0
1721912810000|2024-07-25 13:06:50|7198.1|7190.1|7197.6|7189.6|7198.1|7190.1|7197.6|7189.6|2
1721912820000|2024-07-25 13:07:00|7196.4|7188.4|7193.1|7181.1|7196.6|7188.6|7193.1|7181.1|2
1721912830000|2024-07-25 13:07:10|7194.1|7182.1|7190.3|7178.3|7194.1|7182.1|7190.3|7178.3|0
1721912840000|2024-07-25 13:07:20|7190.8|7178.8|7190.8|7178.8|7190.8|7178.8|7190.8|7178.8|0
1721912850000|2024-07-25 13:07:30|7190.2|7178.2|7181.6|7169.6|7190.2|7180.6|7181.6|7169.6|11
1721912860000|2024-07-25 13:07:40|7181.3|7169.3|7184.9|7172.9|7187|7175|7181.3|7169.3|7
1721912870000|2024-07-25 13:07:50|7185.5|7173.5|7177|7165|7185.5|7173.5|7177|7165|0
1721912880000|2024-07-25 13:08:00|7176.9|7164.9|7180.6|7168.6|7182|7173.4|7176.9|7164.9|3
1721912890000|2024-07-25 13:08:10|7180.2|7168.2|7172.1|7164.1|7180.2|7168.2|7172.1|7164|6
1721912900000|2024-07-25 13:08:20|7172.6|7160.6|7171.2|7159.2|7174.3|7165|7168.5|7158|1
1721912910000|2024-07-25 13:08:30|7172|7160|7163.4|7151.4|7172|7162.4|7159.5|7151.4|16
1721912920000|2024-07-25 13:08:40|7160.4|7148.4|7160.2|7148.2|7161.5|7149.5|7160.2|7148.2|1
1721912930000|2024-07-25 13:08:50|7161|7149|7159.8|7147.8|7161|7149|7156.1|7145.4|3
1721912940000|2024-07-25 13:09:00|7159.2|7147.2|7160.6|7148.6|7160.6|7148.6|7158.6|7146.6|0
1721912960000|2024-07-25 13:09:20|7164|7152|7165.6|7153.6|7165.8|7153.8|7163.6|7151.6|1
1721912970000|2024-07-25 13:09:30|7168.4|7156.4|7168.1|7156.1|7168.4|7156.4|7164.2|7154.4|1
1721912980000|2024-07-25 13:09:40|7167.1|7155.1|7168.4|7156.4|7168.4|7156.4|7165.8|7153.8|0
1721912990000|2024-07-25 13:09:50|7168.2|7156.2|7169.2|7157.2|7169.2|7157.2|7168.2|7156.2|0
1721913000000|2024-07-25 13:10:00|7172.5|7160.5|7172.9|7160.9|7172.9|7160.9|7171.6|7159.6|2
1721913010000|2024-07-25 13:10:10|7171.4|7159.4|7173.3|7161.3|7173.3|7161.3|7171.4|7159.4|0
1721913020000|2024-07-25 13:10:20|7173.6|7161.6|7172.5|7160.5|7175.7|7167|7172.5|7160.5|3
1721913030000|2024-07-25 13:10:30|7172.2|7160.2|7173.2|7161.2|7175.1|7165.3|7172.2|7160.2|2
1721913040000|2024-07-25 13:10:40|7173.4|7161.4|7172.7|7160.7|7173.7|7161.7|7172.7|7160.7|0
1721913050000|2024-07-25 13:10:50|7171.7|7159.7|7171|7159|7171.7|7160.8|7168.8|7158.7|3
1721913060000|2024-07-25 13:11:00|7169.3|7161.3|7171|7159|7171|7161.3|7169.3|7159|0
1721913070000|2024-07-25 13:11:10|7170.2|7158.2|7168.4|7156.4|7170.2|7159|7166.5|7156.1|8
1721913080000|2024-07-25 13:11:20|7167.1|7159.1|7164.5|7152.5|7168.4|7159.1|7162.1|7150.4|4
1721913090000|2024-07-25 13:11:30|7161.4|7149.4|7162.6|7150.6|7162.6|7150.6|7161.4|7149.4|1
1721913100000|2024-07-25 13:11:40|7162.9|7150.9|7159.9|7151.9|7164.4|7152.4|7159.9|7149.1|2
1721913110000|2024-07-25 13:11:50|7164.1|7152.1|7159.1|7147.1|7164.1|7152.1|7159.1|7147.1|6
1721913120000|2024-07-25 13:12:00|7158.4|7146.4|7156.6|7148.6|7159|7148.6|7156.6|7146.4|0
1721913130000|2024-07-25 13:12:10|||||||||1
1721913140000|2024-07-25 13:12:20|7156.1|7148.1|7149.3|7141.3|7156.1|7148.7|7149.3|7137.8|7
1721913150000|2024-07-25 13:12:30|7147.8|7141.8|7147.8|7141.8|7152.3|7141.8|7144.8|7138.3|8
1721913160000|2024-07-25 13:12:40|7148.3|7142.3|7147.4|7141.4|7149.3|7142.3|7146.9|7136.7|3
1721913170000|2024-07-25 13:12:50|7149.5|7143.5|7153.5|7141.5|7155.7|7143.7|7147.4|7135.4|6
1721913180000|2024-07-25 13:13:00|7152.7|7140.7|7155|7143|7155|7145.1|7148.2|7137.8|8
1721913190000|2024-07-25 13:13:10|7155.2|7143.2|7154.5|7142.5|7155.2|7143.2|7153.2|7141.2|0
1721913200000|2024-07-25 13:13:20|7154.9|7142.9|7166.1|7154.1|7166.1|7154.1|7154.5|7142.9|2
1721913210000|2024-07-25 13:13:30|7168.4|7156.4|7168.4|7156.4|7169.1|7157.1|7165.9|7153.9|0
1721913220000|2024-07-25 13:13:40|7170.8|7158.8|7173.9|7161.9|7173.9|7161.9|7170.8|7158.8|0
1721913230000|2024-07-25 13:13:50|7173.7|7161.7|7177.3|7165.3|7177.3|7165.3|7173.7|7161.7|0
1721913240000|2024-07-25 13:14:00|7176.9|7164.9|7168.9|7156.9|7176.9|7164.9|7168.9|7156.9|1
1721913250000|2024-07-25 13:14:10|7168.5|7156.5|7167.2|7155.2|7169.8|7157.8|7167|7155|0
1721913270000|2024-07-25 13:14:30|7167.5|7155.5|7171.4|7159.4|7174.2|7162.2|7165.4|7153.4|6
1721913280000|2024-07-25 13:14:40|7173.8|7161.8|7175.3|7163.3|7175.3|7163.3|7173.4|7161.4|0
1721913290000|2024-07-25 13:14:50|7175.4|7163.4|7175.1|7163.1|7175.4|7163.4|7172|7160|2
1721913300000|2024-07-25 13:15:00|7175.8|7163.8|7184.7|7172.7|7186.9|7174.9|7173.9|7161.9|4
1721913310000|2024-07-25 13:15:10|7184|7172|7187.7|7175.7|7188.2|7176.2|7180.5|7170.2|3
1721913320000|2024-07-25 13:15:20|7185.1|7173.1|7186.6|7174.6|7186.9|7174.9|7184.9|7172.9|0
1721913330000|2024-07-25 13:15:30|7184.2|7172.2|7180.8|7168.8|7184.2|7172.2|7179.9|7168.8|3
1721913340000|2024-07-25 13:15:40|7180.5|7168.5|7203.4|7191.4|7203.4|7191.4|7180.5|7168.5|6
1721913350000|2024-07-25 13:15:50|7203.2|7191.2|7205.4|7193.4|7205.4|7193.4|7202.9|7190.9|0
1721913360000|2024-07-25 13:16:00|7205.6|7193.6|7205.1|7193.1|7205.6|7193.6|7204.9|7192.9|0
1721913370000|2024-07-25 13:16:10|7205|7193|7204.2|7192.2|7206|7194|7204.2|7192.2|0
1721913380000|2024-07-25 13:16:20|7209.1|7197.1|7203.4|7191.4|7209.1|7197.1|7200.5|7188.5|15
1721913390000|2024-07-25 13:16:30|7204.6|7192.6|7206.2|7194.2|7206.4|7194.4|7204.6|7192.6|0
1721913400000|2024-07-25 13:16:40|7205.5|7193.5|7203.2|7195.2|7205.5|7195.2|7203.2|7193.5|0
1721913410000|2024-07-25 13:16:50|7202.7|7194.7|7202.3|7194.3|7202.7|7194.7|7202.3|7194.3|0
1721913420000|2024-07-25 13:17:00|7201.2|7195.2|7199.4|7187.4|7203.3|7195.2|7195.7|7187.4|8
1721913430000|2024-07-25 13:17:10|7200.4|7188.4|7202.6|7190.6|7202.6|7190.6|7200.4|7188.4|1
1721913440000|2024-07-25 13:17:20|7204.1|7192.1|7198.4|7186.4|7204.5|7192.5|7195.5|7183.5|3
1721913450000|2024-07-25 13:17:30|7197.8|7185.8|7194.3|7186.3|7200.5|7188.5|7194.3|7182.8|4
1721913460000|2024-07-25 13:17:40|7195.5|7189.5|7201.4|7189.4|7201.7|7189.7|7195.5|7189.4|1
1721913470000|2024-07-25 13:17:50|7201.8|7189.8|7201.2|7189.2|7201.8|7189.8|7201|7189|1
1721913480000|2024-07-25 13:18:00|7199.6|7191.6|7197.2|7185.2|7201.4|7191.6|7195.4|7183.4|3
1721913490000|2024-07-25 13:18:10|7196.7|7184.7|7199.8|7187.8|7199.8|7190.1|7193.5|7181.5|1
1721913510000|2024-07-25 13:18:30|7194.6|7186.6|7188.3|7176.3|7199.8|7187.8|7188.3|7176.3|15
1721913520000|2024-07-25 13:18:40|7187.9|7175.9|7189.5|7177.5|7189.9|7177.9|7187.3|7175.3|0
1721913530000|2024-07-25 13:18:50|7188.5|7176.5|7187|7175|7188.5|7176.5|7186.8|7174.8|0
1721913540000|2024-07-25 13:19:00|7187.6|7175.6|7181.6|7169.6|7187.6|7175.6|7176.5|7164.5|3
1721913550000|2024-07-25 13:19:10|7180.8|7168.8|7176.8|7164.8|7180.8|7168.8|7176.8|7164.8|0
1721913560000|2024-07-25 13:19:20|7176.4|7164.4|7176.3|7164.3|7177.2|7166.5|7174.5|7164.2|1
1721913570000|2024-07-25 13:19:30|7174.5|7166.5|7169.5|7157.5|7176.3|7166.5|7164.2|7154.4|2
1721913580000|2024-07-25 13:19:40|7171.1|7159.1|7169.6|7157.6|7173.3|7161.3|7169.2|7157.2|0
1721913590000|2024-07-25 13:19:50|7170.4|7158.4|7169.5|7157.5|7170.9|7158.9|7168.7|7156.7|0
1721913600000|2024-07-25 13:20:00|7168.9|7156.9|7171|7159|7171|7159|7163.7|7154.5|2
1721913610000|2024-07-25 13:20:10|7170.6|7158.6|7170.6|7158.6|7170.8|7158.8|7162.3|7153.9|10
1721913620000|2024-07-25 13:20:20|7171|7159|7169.4|7157.4|7171|7159|7165|7153|6
1721913630000|2024-07-25 13:20:30|7170.4|7158.4|7170.4|7158.4|7170.4|7158.4|7170.4|7158.4|0
1721913640000|2024-07-25 13:20:40|7169.7|7157.7|7169.9|7157.9|7169.9|7157.9|7169.7|7157.7|0
1721913650000|2024-07-25 13:20:50|7170.2|7158.2|7170.2|7158.2|7170.2|7158.2|7170.2|7158.2|1
1721913660000|2024-07-25 13:21:00|7170.4|7158.4|7168.6|7160.6|7170.4|7160.6|7168.6|7157.9|0
1721913670000|2024-07-25 13:21:10|7169.1|7161.1|7168|7160|7170|7161.1|7167.2|7155.2|8
1721913680000|2024-07-25 13:21:20|7170|7158|7176.3|7164.3|7176.3|7164.3|7170|7158|2
1721913690000|2024-07-25 13:21:30|7176.7|7164.7|7177|7165|7177|7165|7176.6|7164.6|0
1721913700000|2024-07-25 13:21:40|7175.4|7167.4|7181.2|7169.2|7181.2|7169.2|7175.4|7164.1|1
1721913710000|2024-07-25 13:21:50|7180.8|7168.8|7188.6|7176.6|7188.6|7178.5|7180.8|7168.8|2
1721913720000|2024-07-25 13:22:00|7187|7179|7187.1|7179.1|7187.1|7179.1|7187|7179|0
1721913740000|2024-07-25 13:22:20|7191.9|7179.9|7187.1|7175.1|7191.9|7182.6|7186.6|7174.6|7
1721913750000|2024-07-25 13:22:30|7185.7|7177.7|7185.8|7173.8|7189.4|7179.4|7185.6|7173.6|0
1721913760000|2024-07-25 13:22:40|7185.9|7173.9|7178.9|7166.9|7186.1|7175.3|7178.9|7166.9|2
1721913770000|2024-07-25 13:22:50|7179.2|7167.2|7173.7|7161.7|7179.2|7167.2|7173.7|7161.7|3
1721913780000|2024-07-25 13:23:00|7173.4|7161.4|7167|7155|7173.4|7161.4|7167|7155|0
1721913790000|2024-07-25 13:23:10|7167.2|7155.2|7165.2|7153.2|7167.2|7157.5|7163.4|7153|2
1721913800000|2024-07-25 13:23:20|7165.5|7153.5|7167.5|7155.5|7167.5|7155.5|7165.5|7153.5|8
1721913810000|2024-07-25 13:23:30|7167.2|7155.2|7166.8|7154.8|7167.2|7155.2|7166.7|7154.7|0
1721913820000|2024-07-25 13:23:40|7166.7|7154.7|7170.7|7158.7|7171.5|7159.5|7164.6|7152.6|1
1721913830000|2024-07-25 13:23:50|7171.2|7159.2|7171.4|7159.4|7173.2|7161.2|7169.3|7157.3|0
1721913840000|2024-07-25 13:24:00|7172.6|7160.6|7179.5|7167.5|7179.5|7167.5|7172.6|7160.6|9
1721913860000|2024-07-25 13:24:20|7178|7166|7178.2|7166.2|7178.2|7166.2|7178|7166|1
1721913880000|2024-07-25 13:24:40|7177.8|7165.8|7179.1|7167.1|7180|7168|7177.6|7165.6|0
1721913890000|2024-07-25 13:24:50|7180.5|7168.5|7181.8|7169.8|7181.8|7169.8|7180.5|7168.5|2
1721913900000|2024-07-25 13:25:00|7182.2|7170.2|7181.7|7169.7|7183.2|7175.2|7180.8|7168.8|5
1721913910000|2024-07-25 13:25:10|7181.3|7169.3|7189.7|7177.7|7191.4|7179.4|7181.3|7169.3|10
1721913920000|2024-07-25 13:25:20|7192.5|7180.5|7184.7|7176.7|7194.1|7182.1|7184.7|7176.7|1
1721913930000|2024-07-25 13:25:30|7181.7|7169.7|7182.6|7170.6|7183.6|7171.6|7181.7|7169.7|4
1721913940000|2024-07-25 13:25:40|7180.4|7172.4|7175.5|7163.5|7180.4|7172.4|7174.7|7162.7|1
1721913950000|2024-07-25 13:25:50|7174.3|7162.3|7174.7|7162.7|7174.7|7162.7|7174.3|7162.3|0
1721913960000|2024-07-25 13:26:00|7174.5|7162.5|7174.7|7162.7|7177.1|7165.1|7173.6|7161.6|0
1721913970000|2024-07-25 13:26:10|7174.5|7162.5|7174.9|7162.9|7174.9|7162.9|7174.1|7162.1|0
1721913980000|2024-07-25 13:26:20|7174.7|7162.7|7174.1|7162.1|7174.7|7162.7|7173.1|7161.1|0
1721913990000|2024-07-25 13:26:30|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|0
1721914000000|2024-07-25 13:26:40|7174.9|7162.9|7181.7|7169.7|7183.2|7171.2|7174.9|7162.9|4
1721914010000|2024-07-25 13:26:50|7181.5|7169.5|7173.8|7161.8|7181.5|7169.5|7172.9|7160.9|3
1721914020000|2024-07-25 13:27:00|7173.6|7161.6|7168.4|7156.4|7173.6|7162.1|7168.1|7156.1|1
1721914030000|2024-07-25 13:27:10|7167.7|7155.7|7166.7|7154.7|7167.7|7155.7|7166.2|7154.2|0
1721914040000|2024-07-25 13:27:20|7166.4|7154.4|7168.9|7156.9|7175.8|7163.8|7163.4|7153.2|7
1721914050000|2024-07-25 13:27:30|7168.1|7156.1|7164.9|7152.9|7168.1|7156.1|7164.9|7152.9|1
1721914060000|2024-07-25 13:27:40|7164.6|7152.6|7163.3|7151.3|7164.6|7152.6|7163.3|7151.3|1
1721914070000|2024-07-25 13:27:50|7163.9|7151.9|7173.7|7161.7|7173.7|7161.7|7163.3|7151.9|1
1721914080000|2024-07-25 13:28:00|7173.5|7161.5|7174.4|7162.4|7174.4|7162.4|7173.5|7161.5|1
1721914090000|2024-07-25 13:28:10|7175.1|7163.1|7168|7156|7177.3|7165.3|7168|7156|2
1721914100000|2024-07-25 13:28:20|7168.5|7160.5|7176.8|7164.8|7176.8|7164.8|7168|7159.9|1
1721914110000|2024-07-25 13:28:30|7177.7|7165.7|7172.5|7160.5|7177.7|7165.7|7172.5|7160.5|0
1721914120000|2024-07-25 13:28:40|7175|7163|7177.8|7165.8|7177.8|7165.8|7175|7163|0
1721914130000|2024-07-25 13:28:50|7175.9|7163.9|7172.8|7160.8|7175.9|7163.9|7172.5|7160.5|0
1721914140000|2024-07-25 13:29:00|7172.5|7160.5|7174.3|7162.3|7174.3|7162.3|7172.5|7160.5|0
1721914150000|2024-07-25 13:29:10|7174.2|7162.2|7172.5|7164.5|7175.5|7165.3|7172.5|7161.8|0
1721914160000|2024-07-25 13:29:20|7173.5|7161.5|7173|7161|7173.5|7161.5|7173|7161|4
1721914170000|2024-07-25 13:29:30|7178.9|7166.9|7176.5|7164.5|7179.1|7167.1|7176.5|7164.5|4
1721914180000|2024-07-25 13:29:40|7176.3|7164.3|7176.7|7164.7|7178|7166|7175.6|7163.6|0
1721914190000|2024-07-25 13:29:50|7166.5|7154.5|7165.8|7153.8|7166.5|7154.5|7165.8|7153.8|5
1721914200000|2024-07-25 13:30:00|7165.5|7153.5|7176.3|7164.3|7176.3|7164.3|7165.5|7153.5|2
1721914210000|2024-07-25 13:30:10|7176.2|7164.2|7178|7166|7178|7166|7176.2|7164.2|0
1721914220000|2024-07-25 13:30:20|7177.8|7165.8|7177.3|7165.3|7177.8|7165.8|7176|7164|0
1721914240000|2024-07-25 13:30:40|7177|7165|7177|7165|7177|7165|7177|7165|0
1721914250000|2024-07-25 13:30:50|7173.3|7165.3|7165.7|7153.7|7173.3|7165.3|7164.7|7152.7|6
1721914260000|2024-07-25 13:31:00|7166.3|7154.3|7155.3|7147.3|7166.3|7158.5|7155.3|7145.8|13
1721914270000|2024-07-25 13:31:10|7155.1|7147.1|7161.2|7149.2|7161.2|7149.2|7155.1|7145.5|14
1721914280000|2024-07-25 13:31:20|7161.6|7149.6|7165.6|7153.6|7169.6|7157.6|7161.6|7149.6|0
1721914290000|2024-07-25 13:31:30|7167.1|7155.1|7168.5|7156.5|7168.8|7156.8|7163.5|7151.5|19
1721914300000|2024-07-25 13:31:40|7170.3|7158.3|7172.4|7160.4|7172.4|7160.4|7170.3|7158.3|0
1721914310000|2024-07-25 13:31:50|7172.3|7160.3|7171.7|7159.7|7172.3|7160.3|7171.1|7159.1|0
1721914320000|2024-07-25 13:32:00|7171.4|7159.4|7170.6|7158.6|7172.3|7162.7|7168.7|7157.8|9
1721914330000|2024-07-25 13:32:10|7170.8|7158.8|7168.3|7160.3|7170.8|7160.3|7168.3|7158.3|1
1721914340000|2024-07-25 13:32:20|7166.3|7155.8|7168|7156|7168.2|7156.2|7166.3|7154.9|4
1721914350000|2024-07-25 13:32:30|7168.2|7156.2|7169|7157|7169|7157|7168.2|7156.2|0
1721914360000|2024-07-25 13:32:40|7170|7158|7172.3|7160.3|7175.6|7163.6|7170|7158|7
1721914380000|2024-07-25 13:33:00|7171.7|7159.7|7171.8|7159.8|7171.8|7159.8|7171.3|7159.3|1
1721914390000|2024-07-25 13:33:10|7172|7160|7172.3|7160.3|7172.3|7160.3|7172|7160|0
1721914400000|2024-07-25 13:33:20|7169.8|7157.8|7168.2|7156.2|7169.8|7157.8|7168.2|7156.2|5
1721914410000|2024-07-25 13:33:30|7167.9|7155.9|7162.2|7150.2|7167.9|7155.9|7161.5|7149.5|4
1721914420000|2024-07-25 13:33:40|7161.5|7149.5|7161.5|7149.5|7161.5|7149.5|7161.5|7149.5|0
1721914430000|2024-07-25 13:33:50|7157.2|7145.2|7152.1|7140.1|7158|7146|7151.1|7140.1|18
1721914440000|2024-07-25 13:34:00|7153.6|7141.6|7149.9|7137.9|7153.9|7144.1|7146|7134.1|23
1721914450000|2024-07-25 13:34:10|7150.1|7138.1|7149.3|7137.3|7152|7140|7147.6|7135.6|13
1721914470000|2024-07-25 13:34:30|7149.9|7137.9|7153.9|7141.9|7153.9|7141.9|7149.9|7137.9|3
1721914490000|2024-07-25 13:34:50|7154.1|7142.1|7152.9|7140.9|7154.1|7142.1|7152.9|7140.9|3
1721914500000|2024-07-25 13:35:00|7153.1|7141.1|7165|7153|7166.9|7154.9|7152.9|7140.9|6
1721914510000|2024-07-25 13:35:10|7163.4|7151.4|7164.4|7152.4|7165.3|7153.3|7163.4|7151.4|0
1721914520000|2024-07-25 13:35:20|7164.6|7152.6|7164.9|7152.9|7164.9|7152.9|7164.6|7152.6|0
1721914530000|2024-07-25 13:35:30|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|0
1721914540000|2024-07-25 13:35:40|7164.6|7152.6|7168.7|7156.7|7168.7|7156.7|7164.3|7152.3|7
1721914550000|2024-07-25 13:35:50|7167.1|7159.1|7169.4|7161.4|7170|7161.4|7165.2|7157|9
1721914560000|2024-07-25 13:36:00|7169.1|7157.1|7169.1|7157.1|7169.1|7157.1|7168.9|7156.9|1
1721914570000|2024-07-25 13:36:10|7168.9|7156.9|7168.9|7156.9|7168.9|7156.9|7168.9|7156.9|0
1721914580000|2024-07-25 13:36:20|7168.6|7156.6|7168.4|7156.4|7168.6|7156.6|7168|7156|1
1721914600000|2024-07-25 13:36:40|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|0
1721914610000|2024-07-25 13:36:50|7166.9|7158.9|7166.9|7158.9|7166.9|7158.9|7166.9|7158.9|0
1721914620000|2024-07-25 13:37:00|7168.4|7156.4|7171.5|7159.5|7171.5|7162|7168.4|7156.4|5
1721914630000|2024-07-25 13:37:10|7170.5|7158.5|7166.9|7160.9|7170.5|7160.9|7166.9|7158.5|3
1721914670000|2024-07-25 13:37:50|7167.2|7161.2|7172|7164|7173.6|7164|7167.2|7158.7|8
1721914680000|2024-07-25 13:38:00|7173.2|7165.2|7184.4|7176.4|7194.6|7186.6|7172.3|7165.2|19
1721914690000|2024-07-25 13:38:10|7184.9|7172.9|7180.7|7168.7|7184.9|7172.9|7180.1|7168.1|1
1721914700000|2024-07-25 13:38:20|7180.9|7168.9|7182.1|7170.1|7182.1|7170.1|7180.9|7168.9|0
1721914710000|2024-07-25 13:38:30|7181.9|7169.9|7181.9|7169.9|7181.9|7169.9|7181.5|7169.5|1
1721914720000|2024-07-25 13:38:40|7184|7172|7186.4|7174.4|7189.8|7180|7184|7172|4
1721914730000|2024-07-25 13:38:50|7188.9|7176.9|7192.5|7186.5|7195|7186.5|7188.9|7176.9|3
1721914740000|2024-07-25 13:39:00|7194.6|7182.6|7194.6|7182.6|7194.6|7182.6|7194.6|7182.6|1
1721914750000|2024-07-25 13:39:10|7191.9|7179.9|7187.1|7175.1|7191.9|7179.9|7185.8|7173.8|0
1721914760000|2024-07-25 13:39:20|7185.3|7173.3|7187.3|7175.3|7187.3|7175.3|7185.3|7173.3|0
1721914770000|2024-07-25 13:39:30|7190.8|7178.8|7189.6|7177.6|7190.8|7178.8|7189.6|7177.6|3
1721914790000|2024-07-25 13:39:50|7195.1|7183.1|7192.1|7180.1|7195.6|7183.6|7192.1|7180.1|3
1721914800000|2024-07-25 13:40:00|7191.8|7179.8|7190.4|7178.4|7192|7180|7190.2|7178.2|0
1721914810000|2024-07-25 13:40:10|7190|7178|7191.8|7179.8|7192.1|7180.1|7188.6|7176.6|0
1721914820000|2024-07-25 13:40:20|7192.3|7180.3|7184.1|7172.1|7192.4|7180.4|7179.4|7171|1
1721914830000|2024-07-25 13:40:30|7184.7|7172.7|7186|7174|7186.2|7174.2|7184.7|7172.7|1
1721914840000|2024-07-25 13:40:40|7182.2|7170.2|7181.5|7169.5|7183.5|7171.5|7181.5|7169.5|0
1721914850000|2024-07-25 13:40:50|7183.7|7171.7|7184.5|7172.5|7184.5|7172.5|7183.7|7171.7|0
1721914860000|2024-07-25 13:41:00|7184.2|7172.2|7184.1|7172.1|7184.2|7172.2|7183.9|7171.9|0
1721914870000|2024-07-25 13:41:10|7176.7|7164.7|7177.6|7165.6|7177.6|7165.6|7176.1|7164.1|2
1721914880000|2024-07-25 13:41:20|7178.3|7166.3|7177.7|7165.7|7179.9|7167.9|7177.7|7165.7|0
1721914890000|2024-07-25 13:41:30|7176.4|7168.4|7185.1|7173.1|7185.1|7173.1|7176.4|7166.4|4
1721914900000|2024-07-25 13:41:40|7184.1|7172.1|7182.3|7170.3|7184.1|7172.1|7180.9|7168.9|0
1721914910000|2024-07-25 13:41:50|7182.4|7170.4|7183.8|7175.8|7183.8|7176.8|7181.8|7169.8|0
1721914920000|2024-07-25 13:42:00|7182.8|7174.8|7185.2|7173.2|7185.2|7175.1|7182.8|7173.2|2
1721914930000|2024-07-25 13:42:10|7184.9|7176.9|7184.9|7176.9|7184.9|7176.9|7184.9|7176.9|0
1721914940000|2024-07-25 13:42:20|7186.5|7174.5|7185.7|7173.7|7186.5|7176.7|7184.7|7173.7|1
1721914950000|2024-07-25 13:42:30|7184.4|7176.4|7184.4|7176.4|7184.4|7176.4|7184.4|7176.4|0
1721914960000|2024-07-25 13:42:40|7184.2|7176.2|7184.4|7176.4|7184.4|7176.4|7184|7176|0
1721914970000|2024-07-25 13:42:50|7184.3|7176.3|7183.4|7171.4|7184.3|7176.3|7179.2|7169.7|4
1721914980000|2024-07-25 13:43:00|7183.7|7171.7|7181.8|7173.8|7184.4|7174.3|7181.8|7171.7|1
1721914990000|2024-07-25 13:43:10|7182.5|7174.5|7182.5|7174.5|7182.5|7174.5|7182.5|7174.5|0
1721915000000|2024-07-25 13:43:20|7183.9|7171.9|7183.1|7171.1|7183.9|7171.9|7183.1|7171.1|1
1721915010000|2024-07-25 13:43:30|7182.7|7170.7|7176.9|7164.9|7182.7|7170.7|7175.3|7163.3|4
1721915020000|2024-07-25 13:43:40|7176.6|7164.6|7171.3|7159.3|7176.6|7164.6|7171|7159|3
1721915030000|2024-07-25 13:43:50|7171.5|7159.5|7164.5|7152.5|7171.5|7161.8|7164.5|7152.5|3
1721915040000|2024-07-25 13:44:00|7164.2|7152.2|7162.4|7154.4|7164.2|7154.4|7162.1|7151.4|2
1721915050000|2024-07-25 13:44:10|7164.2|7152.2|7161.5|7149.5|7164.8|7154.6|7159.7|7149.5|5
1721915060000|2024-07-25 13:44:20|7161.8|7149.8|7159.8|7147.8|7161.8|7149.8|7159.7|7147.7|1
1721915070000|2024-07-25 13:44:30|7160.2|7148.2|7158.3|7150.3|7161.5|7151.9|7158.3|7148.2|0
1721915080000|2024-07-25 13:44:40|7172.6|7160.6|7170.7|7158.7|7173.3|7163.9|7170.6|7158.7|19
1721915090000|2024-07-25 13:44:50|7171.8|7159.8|7174.3|7162.3|7174.3|7164.1|7170.9|7159.3|2
1721915100000|2024-07-25 13:45:00|7171.5|7159.5|7169.6|7161.6|7171.5|7162.8|7167.5|7155.5|5
1721915110000|2024-07-25 13:45:10|7170.5|7162.5|7176.1|7164.1|7176.1|7164.1|7169.4|7161.4|7
1721915120000|2024-07-25 13:45:20|7174|7162|7173.6|7161.6|7174|7162|7173.6|7161.6|0
1721915130000|2024-07-25 13:45:30|7172.8|7164.8|7186.1|7174.1|7186.1|7174.1|7172.8|7164.8|3
1721915140000|2024-07-25 13:45:40|7185.1|7177.1|7185.1|7179.1|7185.7|7179.1|7184.8|7177.1|2
1721915160000|2024-07-25 13:46:00|7192.7|7184.7|7194.9|7182.9|7194.9|7184.7|7192.7|7182.9|2
1721915170000|2024-07-25 13:46:10|7193.6|7185.6|7198.6|7186.6|7199.4|7187.6|7192.8|7185.6|3
1721915180000|2024-07-25 13:46:20|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|1
1721915190000|2024-07-25 13:46:30|7196.4|7188.4|7198.6|7186.6|7198.6|7188.4|7196.4|7186.6|0
1721915200000|2024-07-25 13:46:40|7198.3|7186.3|7186.7|7174.7|7198.3|7186.3|7186.5|7174.5|2
1721915210000|2024-07-25 13:46:50|7185.3|7173.3|7185.5|7173.5|7185.5|7173.5|7184|7172|1
1721915220000|2024-07-25 13:47:00|7184.2|7172.2|7184|7172|7184.2|7172.2|7184|7172|0
1721915230000|2024-07-25 13:47:10|7185.3|7173.3|7185.4|7173.4|7186|7174|7185.2|7173.2|0
1721915240000|2024-07-25 13:47:20|7185.9|7173.9|7184.3|7176.3|7186.5|7176.7|7184.3|7173.9|0
1721915250000|2024-07-25 13:47:30|7183.7|7175.7|7184.2|7172.2|7186.1|7177|7183|7171.3|5
1721915260000|2024-07-25 13:47:40|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|0
1721915270000|2024-07-25 13:47:50|7184.3|7172.3|7183|7171|7184.3|7173.1|7181.1|7171|1
1721915280000|2024-07-25 13:48:00|7183.3|7171.3|7179.2|7167.2|7183.3|7172.8|7179.2|7167.2|1
1721915290000|2024-07-25 13:48:10|7178.9|7166.9|7178.9|7166.9|7178.9|7166.9|7178.9|7166.9|0
1721915300000|2024-07-25 13:48:20|7176.7|7164.7|7174.8|7162.8|7176.7|7164.7|7173.9|7161.9|2
1721915310000|2024-07-25 13:48:30|7173.9|7161.9|7174.3|7162.3|7174.3|7162.3|7173.9|7161.9|0
1721915320000|2024-07-25 13:48:40|7171.5|7163.5|7170.8|7158.8|7172.9|7163.5|7170.5|7158.5|4
1721915330000|2024-07-25 13:48:50|7169.3|7157.3|7181.3|7169.3|7182.1|7170.1|7168|7157.3|10
1721915340000|2024-07-25 13:49:00|7181.7|7169.7|7184.5|7172.5|7184.5|7172.5|7181.7|7169.7|0
1721915350000|2024-07-25 13:49:10|7185|7173|7185.3|7173.3|7185.3|7173.3|7185|7173|0
1721915360000|2024-07-25 13:49:20|7183.4|7175.4|7183.4|7175.4|7185|7176.8|7182.8|7173|0
1721915370000|2024-07-25 13:49:30|7185|7173|7185|7173|7185|7173|7185|7173|0
1721915390000|2024-07-25 13:49:50|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|2
1721915400000|2024-07-25 13:50:00|7184.1|7172.1|7182.8|7170.8|7184.1|7172.1|7178.9|7166.9|4
1721915440000|2024-07-25 13:50:40|7181.2|7175.2|7178.4|7170.4|7182.8|7175.2|7173.3|7165.3|6
1721915450000|2024-07-25 13:50:50|7178.2|7172.2|7190|7178|7198.2|7186.2|7178.2|7172.2|8
1721915460000|2024-07-25 13:51:00|7188.3|7176.3|7203.6|7195.6|7204.4|7195.6|7186|7174|4
1721915470000|2024-07-25 13:51:10|7203.8|7195.8|7203|7191|7203.8|7195.8|7203|7191|4
1721915480000|2024-07-25 13:51:20|7203.9|7191.9|7209.9|7197.9|7209.9|7197.9|7203.9|7191.9|6
1721915490000|2024-07-25 13:51:30|7209.5|7197.5|7188.8|7182.8|7209.5|7198.4|7188.8|7182.7|8
1721915500000|2024-07-25 13:51:40|7188.2|7176.2|7189|7177|7189.7|7177.7|7184|7175.4|4
1721915510000|2024-07-25 13:51:50|7188.9|7176.9|7197|7185|7198.4|7186.4|7188.9|7176.9|2
1721915520000|2024-07-25 13:52:00|7199.9|7187.9|7203.5|7191.5|7203.5|7191.5|7198.8|7186.8|2
1721915530000|2024-07-25 13:52:10|7203.7|7191.7|7203.9|7191.9|7204.2|7192.2|7203|7191|0
1721915550000|2024-07-25 13:52:30|7203.3|7191.3|7205.4|7197.4|7207.6|7197.4|7203|7191|1
1721915560000|2024-07-25 13:52:40|7205.7|7197.7|7207.5|7195.5|7208.5|7197.7|7205.7|7195.5|0
1721915570000|2024-07-25 13:52:50|7207.3|7195.3|7207.4|7195.4|7207.4|7195.4|7207|7195|2
1721915580000|2024-07-25 13:53:00|7208.4|7196.4|7206.3|7198.3|7208.4|7198.3|7205.8|7196|1
1721915590000|2024-07-25 13:53:10|7206|7194|7205.7|7197.7|7206|7197.7|7204.8|7194|6
1721915600000|2024-07-25 13:53:20|7206|7198|7207.4|7199.4|7209|7199.4|7205.2|7197|4
1721915610000|2024-07-25 13:53:30|7207.2|7199.2|7207.2|7199.2|7207.2|7199.2|7207.2|7199.2|0
1721915620000|2024-07-25 13:53:40|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|0
1721915630000|2024-07-25 13:53:50|7207.6|7199.6|7210.3|7202.3|7214.3|7202.3|7207.6|7199.6|8
1721915640000|2024-07-25 13:54:00|7209|7197|7206.8|7198.8|7210|7199.3|7206.8|7197|2
1721915660000|2024-07-25 13:54:20|7213|7201|7208.3|7196.3|7213.4|7201.4|7206.8|7196.3|6
1721915670000|2024-07-25 13:54:30|7208.7|7196.7|7210.2|7198.2|7211.7|7199.7|7208.7|7196.7|0
1721915680000|2024-07-25 13:54:40|7209.7|7197.7|7213.6|7201.6|7214.2|7202.2|7208.8|7197.4|1
1721915690000|2024-07-25 13:54:50|7213.5|7201.5|7212.8|7200.8|7214|7202|7212.8|7200.8|0
1721915700000|2024-07-25 13:55:00|7210.3|7202.3|7213.3|7201.3|7215.3|7203.3|7209|7201.1|4
1721915710000|2024-07-25 13:55:10|7210.8|7202.8|7213.1|7205.1|7214.1|7205.1|7209.3|7200.9|1
1721915720000|2024-07-25 13:55:20|7213.9|7205.9|7220.8|7208.8|7225.9|7213.9|7213.9|7205.9|2
1721915730000|2024-07-25 13:55:30|7220.6|7208.6|7218.1|7210.1|7220.7|7210.1|7218.1|7208.3|0
1721915750000|2024-07-25 13:55:50|7218.6|7212.6|7219.2|7213.2|7222.5|7213.2|7218.6|7210.1|1
1721915760000|2024-07-25 13:56:00|7218.2|7212.2|7220.8|7212.8|7226.7|7215.1|7218.2|7210.7|6
1721915770000|2024-07-25 13:56:10|7220.1|7208.1|7216.2|7208.2|7223.1|7211.1|7216.2|7206.6|1
1721915800000|2024-07-25 13:56:40|7216.5|7210.5|7220.4|7212.4|7221.3|7212.7|7216.5|7209.3|2
1721915810000|2024-07-25 13:56:50|7221.9|7213.9|7221.3|7209.3|7221.9|7213.9|7220.6|7208.6|2
1721915820000|2024-07-25 13:57:00|7221.6|7209.6|7218.8|7210.8|7221.6|7211.2|7218.4|7208.8|0
1721915830000|2024-07-25 13:57:10|7218.4|7210.4|7216.6|7208.6|7218.4|7211.1|7216.2|7208.2|3
1721915840000|2024-07-25 13:57:20|7216.9|7208.9|7206.4|7198.4|7216.9|7208.9|7206.3|7197.2|1
1721915850000|2024-07-25 13:57:30|7206.8|7198.8|7216.3|7204.3|7216.3|7204.3|7205.4|7197.8|5
1721915860000|2024-07-25 13:57:40|7216.9|7204.9|7213.6|7207.6|7216.9|7207.6|7210.4|7201.9|4
1721915870000|2024-07-25 13:57:50|7214.5|7208.5|7213.5|7205.5|7216.6|7208.5|7213.2|7204.6|1
1721915880000|2024-07-25 13:58:00|7213.2|7205.2|7242.4|7230.4|7242.4|7230.4|7213.2|7203.2|16
1721915890000|2024-07-25 13:58:10|7242.7|7230.7|7254.2|7242.2|7258|7246|7235|7225.9|14
1721915900000|2024-07-25 13:58:20|7250.3|7242.3|7251.5|7243.5|7251.5|7243.5|7250.3|7242.3|0
1721915910000|2024-07-25 13:58:30|7252.4|7244.4|7249|7237|7252.4|7244.4|7248|7236|4
1721915920000|2024-07-25 13:58:40|7248.2|7236.2|7253|7241|7253.9|7241.9|7246.5|7235.5|7
1721915930000|2024-07-25 13:58:50|7248.4|7242.4|7254.9|7242.9|7256.8|7244.8|7248.4|7238.3|5
1721915940000|2024-07-25 13:59:00|7253.4|7241.4|7276.2|7264.2|7276.4|7264.4|7252.8|7240.8|24
1721915950000|2024-07-25 13:59:10|7276.8|7264.8|7269.5|7261.5|7276.8|7264.8|7269.5|7259.6|4
1721915960000|2024-07-25 13:59:20|7268|7260|7274.9|7262.9|7274.9|7262.9|7266.8|7258.8|2
1721915970000|2024-07-25 13:59:30|7274.7|7262.7|7268.9|7260.9|7274.7|7263|7268.9|7260.3|4
1721915980000|2024-07-25 13:59:40|7269.9|7257.9|7269.9|7257.9|7270|7258|7269.9|7257.9|4
1721915990000|2024-07-25 13:59:50|7268|7256|7264|7252|7268|7256|7263.6|7251.6|1
1721916000000|2024-07-25 14:00:00|7263.8|7251.8|7268.8|7256.8|7269.5|7260|7263.1|7251.1|5
1721916010000|2024-07-25 14:00:10|7269.5|7257.5|7271.9|7259.9|7271.9|7259.9|7269.5|7257.5|3
1721916020000|2024-07-25 14:00:20|7272.4|7260.4|7273.7|7261.7|7273.7|7261.7|7272.4|7260.4|1
1721916030000|2024-07-25 14:00:30|7273.5|7261.5|7273.4|7261.4|7273.5|7261.5|7273.4|7261.4|0
1721916040000|2024-07-25 14:00:40|7274|7262|7281.8|7269.8|7289.8|7277.8|7274|7262|10
1721916050000|2024-07-25 14:00:50|7281.4|7269.4|7285.5|7273.5|7286.1|7274.1|7279.9|7267.9|13
1721916060000|2024-07-25 14:01:00|7284|7272|7296.6|7284.6|7296.8|7284.8|7282.2|7272|5
1721916070000|2024-07-25 14:01:10|7296.9|7284.9|7303.1|7291.1|7305.1|7293.1|7295.6|7283.6|7
1721916080000|2024-07-25 14:01:20|7300.3|7288.3|7304.8|7292.8|7306.3|7294.3|7297.9|7287.6|4
1721916090000|2024-07-25 14:01:30|7304.1|7292.1|7308.1|7296.1|7309.1|7297.1|7304.1|7292.1|2
1721916100000|2024-07-25 14:01:40|7308.2|7296.2|7308.1|7296.1|7308.2|7296.2|7308.1|7296.1|2
1721916110000|2024-07-25 14:01:50|7308.2|7296.2|7308.2|7296.2|7308.2|7296.2|7308.2|7296.2|2
1721916120000|2024-07-25 14:02:00|7308.1|7296.1|7287.9|7281.9|7308.1|7296.1|7286.8|7274.8|5
1721916130000|2024-07-25 14:02:10|7285.4|7277.4|7276.1|7264.1|7285.4|7277.4|7274.7|7262.7|5
1721916140000|2024-07-25 14:02:20|7275.1|7263.1|7275.3|7263.3|7275.3|7263.3|7275.1|7263.1|1
1721916150000|2024-07-25 14:02:30|7274.8|7262.8|7264.8|7252.8|7274.8|7262.8|7264.3|7252.8|5
1721916160000|2024-07-25 14:02:40|7254.2|7242.2|7263.3|7251.3|7264.2|7252.2|7251.3|7239.3|11
1721916170000|2024-07-25 14:02:50|7262.8|7250.8|7245.1|7233.1|7262.8|7250.8|7245|7233|4
1721916180000|2024-07-25 14:03:00|7245.8|7233.8|7251.1|7239.1|7251.1|7239.1|7245.8|7233.8|1
1721916190000|2024-07-25 14:03:10|7251.6|7239.6|7251.3|7239.3|7252.2|7240.2|7251.3|7239.3|0
1721916200000|2024-07-25 14:03:20|7250.1|7242.1|7248.6|7240.6|7256.3|7247.5|7248.6|7238.8|1
1721916210000|2024-07-25 14:03:30|7248.3|7240.3|7249.4|7237.4|7249.4|7240.6|7242.4|7230.4|3
1721916220000|2024-07-25 14:03:40|7249.8|7237.8|7250.1|7238.1|7250.1|7238.1|7249.8|7237.8|0
1721916230000|2024-07-25 14:03:50|7252.6|7240.6|7250.2|7238.2|7252.6|7240.6|7247.8|7235.8|3
1721916240000|2024-07-25 14:04:00|7250.8|7238.8|7253.9|7241.9|7253.9|7241.9|7249.6|7237.6|0
1721916250000|2024-07-25 14:04:10|7254.9|7242.9|7253.9|7241.9|7254.9|7242.9|7253.9|7241.9|0
1721916260000|2024-07-25 14:04:20|7253.4|7241.4|7253.4|7241.4|7253.4|7241.4|7253.4|7241.4|0
1721916280000|2024-07-25 14:04:40|7253.7|7241.7|7265.1|7253.1|7265.2|7253.2|7253.7|7241.7|3
1721916290000|2024-07-25 14:04:50|7264.1|7252.1|7264.1|7252.1|7264.1|7252.1|7264.1|7252.1|0
1721916300000|2024-07-25 14:05:00|7263.7|7251.7|7264.7|7252.7|7265.4|7253.4|7258.4|7249.7|3
1721916310000|2024-07-25 14:05:10|7263.3|7255.3|7258.9|7250.9|7267.8|7255.8|7258.5|7248.6|7
1721916320000|2024-07-25 14:05:20|7258.7|7250.7|7253.7|7241.7|7258.7|7250.7|7253.7|7241.7|1
1721916330000|2024-07-25 14:05:30|7252.7|7240.7|7254.4|7242.4|7254.4|7243.5|7251.5|7240.7|0
1721916340000|2024-07-25 14:05:40|7253.7|7241.7|7253.5|7241.5|7253.7|7241.7|7253.5|7241.5|0
1721916360000|2024-07-25 14:06:00|7253.2|7241.2|7261.7|7249.7|7261.7|7249.7|7253.2|7241.2|3
1721916390000|2024-07-25 14:06:30|7261.2|7249.2|7261.2|7249.2|7261.2|7249.2|7261.2|7249.2|0
1721916400000|2024-07-25 14:06:40|7260.5|7248.5|7260.5|7248.5|7260.5|7248.5|7260.5|7248.5|0
1721916410000|2024-07-25 14:06:50|7260.2|7248.2|7258|7246|7260.2|7248.2|7257|7245|0
1721916420000|2024-07-25 14:07:00|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|0
1721916430000|2024-07-25 14:07:10|7257.5|7245.5|7257.5|7245.5|7258.3|7246.3|7257.5|7245.5|1
1721916440000|2024-07-25 14:07:20|7257.9|7245.9|7258.5|7246.5|7258.5|7246.5|7257.9|7245.9|0
1721916450000|2024-07-25 14:07:30|7255|7247|7257.4|7245.4|7257.4|7247|7255|7245.4|0
1721916460000|2024-07-25 14:07:40|7257.7|7245.7|7257.7|7245.7|7257.7|7245.7|7257.7|7245.7|0
1721916470000|2024-07-25 14:07:50|7257.2|7245.2|7254|7246|7257.5|7246|7254|7244.2|0
1721916480000|2024-07-25 14:08:00|7253.7|7245.7|7261.3|7249.3|7263.3|7251.3|7253.5|7241.5|8
1721916490000|2024-07-25 14:08:10|7260.7|7248.7|7257.8|7245.8|7260.7|7248.7|7257.8|7245.8|0
1721916500000|2024-07-25 14:08:20|7257.5|7245.5|7256|7248|7258.7|7248|7255.6|7245.5|1
1721916510000|2024-07-25 14:08:30|7256.3|7248.3|7256.3|7248.3|7256.3|7248.3|7256.3|7248.3|0
1721916520000|2024-07-25 14:08:40|7256.6|7248.6|7265|7253|7265.6|7253.6|7256.6|7248.1|1
1721916530000|2024-07-25 14:08:50|7264.3|7256.3|7260.4|7248.4|7264.3|7256.3|7260.4|7248.4|12
1721916540000|2024-07-25 14:09:00|7261.4|7249.4|7259.9|7251.9|7262.4|7251.9|7259.9|7248.9|0
1721916560000|2024-07-25 14:09:20|7259.6|7251.6|7262.9|7254.9|7263.9|7254.9|7259.6|7250.4|1
1721916570000|2024-07-25 14:09:30|7262.4|7250.4|7262.1|7250.1|7262.4|7250.4|7261.1|7249.1|8
1721916580000|2024-07-25 14:09:40|7261.7|7249.7|7261.1|7249.1|7261.7|7249.7|7261.1|7249.1|0
1721916600000|2024-07-25 14:10:00|7261.3|7249.3|7261.3|7249.3|7261.3|7249.3|7261.3|7249.3|1
1721916620000|2024-07-25 14:10:20|7261.1|7249.1|7262.5|7254.5|7262.5|7254.5|7256.6|7246.8|3
1721916630000|2024-07-25 14:10:30|7263.5|7251.5|7261.7|7249.7|7263.5|7251.5|7261.7|7249.7|1
1721916640000|2024-07-25 14:10:40|7260.8|7248.8|7254.6|7248.6|7262.1|7250.1|7254.6|7247.2|7
1721916650000|2024-07-25 14:10:50|7261.1|7249.1|7265.1|7253.1|7265.1|7253.1|7260.6|7248.6|4
1721916660000|2024-07-25 14:11:00|7264.1|7252.1|7266.6|7258.6|7268.1|7258.6|7264.1|7252.1|1
1721916670000|2024-07-25 14:11:10|7264.1|7258.1|7262.7|7250.7|7264.6|7258.1|7262.7|7250.7|1
1721916680000|2024-07-25 14:11:20|7264.2|7252.2|7277.2|7265.2|7277.2|7265.2|7264.2|7252.2|4
1721916690000|2024-07-25 14:11:30|7277.6|7265.6|7270.9|7258.9|7277.6|7266.6|7268.6|7256.6|3
1721916700000|2024-07-25 14:11:40|7270.2|7258.2|7263.8|7251.8|7270.2|7258.2|7263.8|7251.8|1
1721916710000|2024-07-25 14:11:50|7262.8|7250.8|7272.4|7260.4|7272.4|7260.4|7260.6|7248.6|6
1721916720000|2024-07-25 14:12:00|7271.8|7259.8|7273.4|7261.4|7276.4|7264.4|7271.8|7259.8|6
1721916730000|2024-07-25 14:12:10|7274|7262|7272.8|7260.8|7275.9|7263.9|7272.3|7260.3|1
1721916740000|2024-07-25 14:12:20|7275.1|7263.1|7273.7|7261.7|7275.1|7263.1|7270.7|7259.8|6
1721916750000|2024-07-25 14:12:30|7271.3|7263.3|7278.7|7266.7|7281.9|7269.9|7271.3|7261.2|1
1721916760000|2024-07-25 14:12:40|7278.1|7266.1|7276.9|7264.9|7278.1|7266.1|7276.9|7264.9|0
1721916770000|2024-07-25 14:12:50|7278.9|7266.9|7276.2|7264.2|7278.9|7266.9|7276.2|7264.2|0
1721916780000|2024-07-25 14:13:00|7275.8|7263.8|7260.6|7248.6|7275.8|7263.8|7260.6|7248.6|4
1721916790000|2024-07-25 14:13:10|7257.6|7249.6|7262.8|7250.8|7264.3|7252.3|7256.1|7249.6|2
1721916800000|2024-07-25 14:13:20|7262.6|7250.6|7262.8|7250.8|7262.8|7250.8|7262.1|7250.1|0
1721916810000|2024-07-25 14:13:30|7262.6|7250.6|7261.8|7249.8|7262.6|7250.6|7261.6|7249.6|0
1721916820000|2024-07-25 14:13:40|7261.9|7249.9|7270|7258|7271.2|7259.2|7261.9|7249.9|4
1721916830000|2024-07-25 14:13:50|7263|7251|7256.2|7244.2|7263|7251|7253|7241|8
1721916840000|2024-07-25 14:14:00|7255.9|7243.9|7255.4|7243.4|7255.9|7243.9|7253.6|7241.6|1
1721916850000|2024-07-25 14:14:10|7254.7|7242.7|7254.7|7242.7|7254.7|7242.7|7254.7|7242.7|0
1721916860000|2024-07-25 14:14:20|7253|7241|7252.8|7240.8|7253|7241|7252.8|7240.8|0
1721916870000|2024-07-25 14:14:30|7253.4|7241.4|7268.4|7256.4|7270|7258|7253.4|7241.4|2
1721916880000|2024-07-25 14:14:40|7268.7|7256.7|7268.5|7256.5|7270.2|7259.7|7265.7|7253.8|8
1721916890000|2024-07-25 14:14:50|7268.8|7256.8|7279.5|7267.5|7280.2|7268.2|7268.8|7256.8|3
1721916900000|2024-07-25 14:15:00|7278.8|7266.8|7277.5|7265.5|7280.7|7268.7|7271|7259|9
1721916910000|2024-07-25 14:15:10|7280.6|7268.6|7295.3|7283.3|7301.8|7289.8|7280.6|7268.6|41
1721916920000|2024-07-25 14:15:20|7296.1|7284.1|7296.6|7284.6|7299.9|7290.1|7289.8|7277.8|18
1721916930000|2024-07-25 14:15:30|7295.5|7283.5|7311.1|7299.1|7311.5|7299.5|7292.9|7280.9|21
1721916940000|2024-07-25 14:15:40|7312.3|7300.3|7313.6|7301.6|7314.4|7303.3|7311.3|7300.1|4
1721916950000|2024-07-25 14:15:50|7311.3|7303.3|7316.5|7310.5|7316.6|7310.5|7305.9|7296.7|6
1721916960000|2024-07-25 14:16:00|7318.7|7312.7|7310.3|7304.3|7319.1|7312.7|7306.1|7294.1|10
1721916970000|2024-07-25 14:16:10|7310.6|7304.6|7318.1|7306.1|7318.1|7306.1|7306.9|7294.9|20
1721916980000|2024-07-25 14:16:20|7318.3|7306.3|7317.8|7305.8|7318.6|7307.7|7315|7304.7|13
1721916990000|2024-07-25 14:16:30|7317.9|7305.9|7317|7305|7318.1|7306.1|7315.8|7303.8|3
1721917000000|2024-07-25 14:16:40|7317.2|7305.2|7315.7|7307.7|7317.5|7307.7|7315.7|7305.2|1
1721917010000|2024-07-25 14:16:50|7316|7308|7329.3|7317.3|7330.1|7318.1|7316|7308|23
1721917020000|2024-07-25 14:17:00|7329.9|7317.9|7328.7|7316.7|7329.9|7317.9|7326|7314|10
1721917030000|2024-07-25 14:17:10|7328.5|7316.5|7331.3|7319.3|7332.3|7320.3|7328.5|7316.5|4
1721917040000|2024-07-25 14:17:20|7331.2|7319.2|7331.4|7319.4|7331.5|7319.5|7330.2|7318.2|3
1721917050000|2024-07-25 14:17:30|7329.8|7321.8|7308.5|7296.5|7332.5|7322.4|7308.3|7296.3|20
1721917060000|2024-07-25 14:17:40|7308.2|7296.2|7313.7|7301.7|7322.4|7310.4|7308.2|7296.2|9
1721917070000|2024-07-25 14:17:50|7314.5|7302.5|7311|7303|7314.8|7305|7310.5|7302.5|4
1721917080000|2024-07-25 14:18:00|7310.7|7302.7|7316.5|7304.5|7316.5|7304.5|7310.7|7302.7|7
1721917090000|2024-07-25 14:18:10|7315.5|7303.5|7316|7304|7320.3|7308.3|7315.5|7303.5|0
1721917100000|2024-07-25 14:18:20|7318.3|7306.3|7319.6|7307.6|7319.8|7307.8|7318.2|7306.2|2
1721917110000|2024-07-25 14:18:30|7320.3|7308.3|7319.3|7307.3|7320.3|7308.3|7318.9|7306.9|2
1721917120000|2024-07-25 14:18:40|7319.6|7307.6|7311|7299|7319.6|7307.6|7309.3|7297.3|5
1721917130000|2024-07-25 14:18:50|7310.7|7298.7|7310.5|7298.5|7310.9|7298.9|7310.4|7298.4|0
1721917140000|2024-07-25 14:19:00|7310.2|7298.2|7309.7|7301.7|7310.4|7301.7|7309.7|7298.2|0
1721917160000|2024-07-25 14:19:20|7309.9|7297.9|7296.5|7284.5|7310.7|7298.7|7295.7|7283.7|2
1721917170000|2024-07-25 14:19:30|7298.7|7286.7|7291.3|7283.3|7303.8|7291.8|7290.4|7278.5|13
1721917180000|2024-07-25 14:19:40|7292.9|7280.9|7279.5|7267.5|7292.9|7282.8|7278.8|7266.8|6
1721917190000|2024-07-25 14:19:50|7279.8|7267.8|7269.7|7261.7|7281.4|7271.1|7269.7|7260.5|17
1721917200000|2024-07-25 14:20:00|7265.9|7257.9|7253.5|7241.5|7266.3|7257.9|7253.1|7241.1|6
1721917210000|2024-07-25 14:20:10|7253|7241|7265.2|7253.2|7265.2|7253.2|7252.1|7240.1|6
1721917220000|2024-07-25 14:20:20|7265.9|7253.9|7257|7245|7265.9|7253.9|7257|7245|3
1721917230000|2024-07-25 14:20:30|7258.8|7246.8|7255.8|7243.8|7258.8|7246.8|7255.8|7243.8|5
1721917240000|2024-07-25 14:20:40|7257|7245|7243.9|7231.9|7257|7245.6|7243.4|7231.4|14
1721917250000|2024-07-25 14:20:50|7244|7232|7241.2|7233.2|7245|7233.2|7239.3|7230.5|2
1721917260000|2024-07-25 14:21:00|7239.3|7231.3|7252|7240|7255.4|7243.4|7230.2|7218.2|22
1721917270000|2024-07-25 14:21:10|7249.6|7237.6|7253.4|7241.4|7254.2|7242.2|7243.4|7231.4|3
1721917280000|2024-07-25 14:21:20|7254|7242|7252.1|7240.1|7256.7|7244.7|7252.1|7240.1|0
1721917290000|2024-07-25 14:21:30|7250.4|7242.4|7247|7235|7257.5|7245.5|7246.2|7234.2|3
1721917300000|2024-07-25 14:21:40|7245.9|7233.9|7246.7|7234.7|7246.7|7237.2|7244.9|7232.9|0
1721917310000|2024-07-25 14:21:50|7245.4|7237.4|7241.8|7229.8|7251.3|7239.3|7237.9|7225.9|10
1721917320000|2024-07-25 14:22:00|7241.6|7229.6|7245.3|7233.3|7248|7236|7235.9|7223.9|3
1721917330000|2024-07-25 14:22:10|7244.3|7232.3|7243.1|7231.1|7244.8|7232.8|7242.9|7230.9|0
1721917340000|2024-07-25 14:22:20|7243.5|7231.5|7247.4|7235.4|7249.8|7237.8|7239.1|7227.1|1
1721917350000|2024-07-25 14:22:30|7248|7236|7251|7239|7251.4|7239.4|7246.8|7234.8|2
1721917360000|2024-07-25 14:22:40|7249.2|7237.2|7257.2|7245.2|7257.2|7245.2|7247.6|7235.6|1
1721917370000|2024-07-25 14:22:50|7255.7|7243.7|7249.5|7237.5|7255.7|7243.7|7249|7237|0
1721917380000|2024-07-25 14:23:00|7249|7237|7250.6|7238.6|7250.6|7238.6|7249|7237|0
1721917390000|2024-07-25 14:23:10|7249|7237|7250.6|7238.6|7251.3|7239.3|7249|7237|2
1721917400000|2024-07-25 14:23:20|7251.1|7239.1|7251.1|7239.1|7251.1|7239.1|7251.1|7239.1|0
1721917410000|2024-07-25 14:23:30|7245.2|7233.2|7255.3|7243.3|7255.8|7243.8|7244.4|7232.4|5
1721917420000|2024-07-25 14:23:40|7255.7|7243.7|7260.8|7248.8|7261|7252|7254.8|7242.8|2
1721917430000|2024-07-25 14:23:50|7260.1|7248.1|7260.4|7248.4|7260.4|7248.4|7260.1|7248.1|0
1721917440000|2024-07-25 14:24:00|7260|7248|7265.7|7253.7|7266.2|7254.2|7259.8|7247.8|2
1721917450000|2024-07-25 14:24:10|7266.3|7254.3|7266.2|7254.2|7268.5|7256.5|7266.2|7254.2|2
1721917460000|2024-07-25 14:24:20|7266.4|7254.4|7268.4|7256.4|7275.3|7264.3|7266.4|7254.4|2
1721917470000|2024-07-25 14:24:30|7267.6|7255.6|7266.2|7254.2|7267.9|7255.9|7266.2|7254.2|0
1721917480000|2024-07-25 14:24:40|7266.6|7254.6|7266.7|7254.7|7267.9|7257.9|7263.9|7253.4|2
1721917490000|2024-07-25 14:24:50|7268.5|7256.5|7267.7|7255.7|7269.3|7257.3|7267.7|7255.7|0
1721917500000|2024-07-25 14:25:00|7269.3|7257.3|7266.8|7254.8|7269.3|7257.3|7266.8|7254.8|0
1721917510000|2024-07-25 14:25:10|7266.4|7254.4|7268.9|7256.9|7269.2|7257.2|7266.4|7254.4|1
1721917520000|2024-07-25 14:25:20|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|0
1721917540000|2024-07-25 14:25:40|7268.8|7256.8|7271.5|7259.5|7274.5|7262.5|7268.8|7256.8|7
1721917550000|2024-07-25 14:25:50|7272.6|7260.6|7273.9|7261.9|7273.9|7261.9|7272.6|7260.6|0
1721917560000|2024-07-25 14:26:00|7274.2|7262.2|7284.9|7272.9|7284.9|7272.9|7274.2|7262.2|2
1721917570000|2024-07-25 14:26:10|7283.3|7271.3|7285.3|7273.3|7287.8|7275.8|7283.3|7271.3|0
1721917580000|2024-07-25 14:26:20|7286.6|7274.6|7285.9|7273.9|7286.6|7274.6|7285.9|7273.9|0
1721917590000|2024-07-25 14:26:30|7285.7|7273.7|7285.7|7273.7|7285.7|7273.7|7285.7|7273.7|0
1721917600000|2024-07-25 14:26:40|7285.9|7273.9|7284.4|7272.4|7285.9|7273.9|7284.4|7272.4|0
1721917620000|2024-07-25 14:27:00|7285.1|7273.1|7285.4|7273.4|7285.4|7276|7284|7273.1|0
1721917630000|2024-07-25 14:27:10|7285.1|7273.1|7281.6|7273.6|7285.1|7274.6|7281.6|7273.1|0
1721917640000|2024-07-25 14:27:20|7277.3|7265.3|7277.9|7265.9|7277.9|7265.9|7276.9|7264.9|5
1721917650000|2024-07-25 14:27:30|7277.7|7265.7|7273.6|7265.6|7277.7|7267|7273.4|7265.4|1
1721917660000|2024-07-25 14:27:40|7272.9|7264.9|7283.2|7271.2|7284.1|7272.1|7272.9|7264.9|4
1721917670000|2024-07-25 14:27:50|7281.3|7275.3|7282.8|7274.8|7284.6|7275.3|7281.3|7272.6|0
1721917680000|2024-07-25 14:28:00|7282.5|7274.5|7289.6|7277.6|7290.4|7278.4|7281.5|7272.3|9
1721917690000|2024-07-25 14:28:10|7289.8|7277.8|7286.5|7274.5|7289.8|7277.8|7286.5|7274.5|0
1721917700000|2024-07-25 14:28:20|7286.7|7274.7|7286|7274|7287.4|7275.4|7285.8|7273.8|0
1721917710000|2024-07-25 14:28:30|7286.3|7274.3|7283.3|7271.3|7286.3|7274.3|7281.8|7271.3|0
1721917720000|2024-07-25 14:28:40|7272|7260|7269|7257|7272|7260|7267.4|7255.4|4
1721917730000|2024-07-25 14:28:50|7269.4|7257.4|7278.1|7266.1|7278.1|7266.1|7268.9|7256.9|3
1721917740000|2024-07-25 14:29:00|7278.8|7266.8|7278.8|7266.8|7278.8|7266.8|7274.8|7264.5|1
1721917750000|2024-07-25 14:29:10|7278|7266|7277|7265|7278|7266|7276|7264|1
1721917760000|2024-07-25 14:29:20|7275.8|7263.8|7265|7253|7275.8|7263.8|7263.7|7251.7|4
1721917770000|2024-07-25 14:29:30|7267.9|7255.9|7267.2|7255.2|7269|7257|7266.6|7254.6|1
1721917780000|2024-07-25 14:29:40|7266.4|7254.4|7268.3|7256.3|7268.3|7256.3|7266.4|7254.4|1
1721917790000|2024-07-25 14:29:50|7269.6|7257.6|7270.5|7258.5|7272.1|7260.1|7269.6|7257.6|0
1721917800000|2024-07-25 14:30:00|7269.8|7257.8|7278.6|7266.6|7278.6|7266.6|7268|7256|2
1721917810000|2024-07-25 14:30:10|7278.1|7266.1|7281.9|7269.9|7282.4|7270.4|7278.1|7266.1|0
1721917820000|2024-07-25 14:30:20|7280.4|7268.4|7275.4|7263.4|7280.4|7268.4|7274.4|7262.4|3
1721917830000|2024-07-25 14:30:30|7276.6|7264.6|7278.3|7266.3|7278.8|7266.8|7276.6|7264.6|1
1721917840000|2024-07-25 14:30:40|7279.1|7267.1|7274.4|7262.4|7280.5|7268.5|7273.9|7261.9|2
1721917850000|2024-07-25 14:30:50|7273.9|7261.9|7273.7|7261.7|7277.5|7265.5|7271.5|7259.5|1
1721917860000|2024-07-25 14:31:00|7274.3|7262.3|7272.1|7260.1|7274.3|7262.3|7272.1|7260.1|0
1721917870000|2024-07-25 14:31:10|7274.1|7262.1|7273.3|7261.3|7275|7263|7272.9|7260.9|1
1721917880000|2024-07-25 14:31:20|7272.7|7260.7|7275.6|7263.6|7277|7265|7272.7|7260.7|1
1721917890000|2024-07-25 14:31:30|7275.9|7263.9|7278.2|7266.2|7278.7|7266.7|7273.7|7263.9|2
1721917900000|2024-07-25 14:31:40|7275.6|7267.6|7276.2|7270.2|7278.4|7270.2|7275.6|7266.4|1
1721917910000|2024-07-25 14:31:50|7275.5|7267.5|7263.4|7251.4|7276|7267.5|7259|7251.2|10
1721917920000|2024-07-25 14:32:00|7263.8|7251.8|7257.3|7245.3|7264.6|7253.3|7247.3|7237.7|7
1721917930000|2024-07-25 14:32:10|7258.3|7246.3|7260|7248|7261.3|7249.3|7258.3|7246.3|0
1721917940000|2024-07-25 14:32:20|7264.8|7252.8|7261.9|7249.9|7265.3|7253.3|7258.4|7246.4|1
1721917950000|2024-07-25 14:32:30|7261.1|7249.1|7257.3|7245.3|7261.1|7249.1|7257.3|7245.3|0
1721917960000|2024-07-25 14:32:40|7258|7246|7255.4|7243.4|7259.6|7247.6|7255.3|7243.3|4
1721917970000|2024-07-25 14:32:50|7255.8|7243.8|7255.9|7243.9|7256|7245|7253|7243.7|4
1721917980000|2024-07-25 14:33:00|7254.3|7246.3|7257.6|7245.6|7257.6|7246.3|7254.2|7244.4|0
1721917990000|2024-07-25 14:33:10|7256|7248|7263.2|7251.2|7264.3|7252.3|7256|7245.9|0
1721918000000|2024-07-25 14:33:20|7263.6|7251.6|7260.5|7248.5|7264.2|7252.2|7259.6|7247.6|1
1721918010000|2024-07-25 14:33:30|7260.1|7248.1|7243.2|7231.2|7260.1|7248.1|7243.2|7231.2|19
1721918020000|2024-07-25 14:33:40|7241.5|7233.5|7249.1|7237.1|7251.9|7239.9|7240.9|7232.9|8
1721918030000|2024-07-25 14:33:50|7248.9|7236.9|7251.9|7239.9|7253.9|7241.9|7247.7|7235.7|1
1721918040000|2024-07-25 14:34:00|7252.2|7240.2|7244.1|7238.1|7252.2|7240.6|7244.1|7234.9|4
1721918050000|2024-07-25 14:34:10|7237.9|7225.9|7239.3|7227.3|7239.3|7228.4|7236.4|7225.4|4
1721918060000|2024-07-25 14:34:20|7234.6|7228.6|7240.7|7228.7|7242.5|7230.5|7230.5|7221.3|4
1721918070000|2024-07-25 14:34:30|7244.2|7232.2|7241|7229|7244.2|7232.2|7240.8|7228.8|0
1721918080000|2024-07-25 14:34:40|7241.7|7229.7|7225.3|7213.3|7241.7|7229.7|7225.3|7213.3|5
1721918090000|2024-07-25 14:34:50|7222.8|7214.8|7216.1|7208.1|7222.8|7214.8|7216.1|7206.3|3
1721918100000|2024-07-25 14:35:00|7215.8|7207.8|7218.6|7206.6|7220.1|7208.4|7215.4|7205.9|12
1721918110000|2024-07-25 14:35:10|7219.9|7207.9|7219.6|7207.6|7220.1|7208.1|7219.3|7207.3|0
1721918120000|2024-07-25 14:35:20|7218.8|7206.8|7217.6|7205.6|7218.8|7206.8|7217.6|7205.6|0
1721918130000|2024-07-25 14:35:30|7217.8|7205.8|7224.4|7212.4|7226.2|7214.2|7217.6|7205.6|1
1721918140000|2024-07-25 14:35:40|7225.3|7213.3|7226.9|7214.9|7226.9|7214.9|7225.3|7213.3|1
1721918150000|2024-07-25 14:35:50|7227.9|7215.9|7225.3|7213.3|7227.9|7215.9|7222.4|7210.4|1
1721918160000|2024-07-25 14:36:00|7225.9|7213.9|7225.2|7213.2|7229|7217|7223.4|7211.4|3
1721918170000|2024-07-25 14:36:10|7225.3|7213.3|7226.4|7214.4|7226.8|7214.8|7224.1|7212.1|2
1721918180000|2024-07-25 14:36:20|7225.9|7213.9|7215.5|7203.5|7226.4|7214.4|7215.3|7203.3|3
1721918190000|2024-07-25 14:36:30|7216.2|7204.2|7217.9|7205.9|7217.9|7205.9|7216.2|7204.2|0
1721918200000|2024-07-25 14:36:40|7217.3|7205.3|7203|7191|7217.3|7205.3|7203|7191|1
1721918210000|2024-07-25 14:36:50|7202.2|7190.2|7203.8|7191.8|7203.8|7191.8|7199.8|7187.8|7
1721918220000|2024-07-25 14:37:00|7203.2|7191.2|7200.9|7188.9|7205.2|7193.2|7200.7|7188.7|3
1721918230000|2024-07-25 14:37:10|7201.2|7189.2|7206.7|7194.7|7206.7|7194.7|7200.5|7188.5|1
1721918240000|2024-07-25 14:37:20|7206.3|7194.3|7205.8|7193.8|7206.3|7194.3|7205.8|7193.8|0
1721918250000|2024-07-25 14:37:30|7207|7195|7206|7194|7207|7195|7206|7194|0
1721918260000|2024-07-25 14:37:40|7206.3|7194.3|7206.9|7194.9|7207.3|7195.3|7206.3|7194.3|0
1721918270000|2024-07-25 14:37:50|7210|7198|7206.4|7194.4|7210.6|7198.6|7206.4|7194.4|0
1721918280000|2024-07-25 14:38:00|7205.2|7193.2|7204.9|7192.9|7206.7|7194.7|7203|7191|0
1721918300000|2024-07-25 14:38:20|7206|7194|7206.7|7194.7|7206.7|7194.7|7206|7194|0
1721918310000|2024-07-25 14:38:30|7204.4|7196.4|7202.6|7190.6|7206.8|7196.4|7202.4|7190.4|3
1721918320000|2024-07-25 14:38:40|7202.8|7190.8|7197.6|7185.6|7204.1|7192.1|7194|7182|8
1721918330000|2024-07-25 14:38:50|7198|7186|7210|7198|7210.9|7198.9|7197.6|7185.6|3
1721918340000|2024-07-25 14:39:00|7208.8|7196.8|7204.8|7192.8|7208.8|7196.8|7201.9|7189.9|0
1721918350000|2024-07-25 14:39:10|7204.9|7192.9|7207.9|7195.9|7208.1|7196.1|7200.9|7188.9|0
1721918360000|2024-07-25 14:39:20|7208.1|7196.1|7203.6|7191.6|7208.1|7196.1|7201.1|7189.1|0
1721918370000|2024-07-25 14:39:30|7204.3|7192.3|7205.8|7193.8|7205.8|7193.8|7202.8|7190.8|0
1721918380000|2024-07-25 14:39:40|7206.1|7194.1|7213.3|7201.3|7214|7202|7206.1|7194.1|1
1721918390000|2024-07-25 14:39:50|7214.5|7202.5|7215.1|7203.1|7216.6|7204.6|7213.1|7201.1|0
1721918400000|2024-07-25 14:40:00|7215|7203|7217.9|7205.9|7218.1|7206.1|7215|7203|3
1721918410000|2024-07-25 14:40:10|7216.2|7204.2|7217.6|7205.6|7217.9|7205.9|7216.2|7204.2|0
1721918420000|2024-07-25 14:40:20|7216.1|7204.1|7220.9|7208.9|7220.9|7208.9|7215.4|7203.4|2
1721918430000|2024-07-25 14:40:30|7219.9|7207.9|7222.1|7210.1|7224.8|7212.8|7219.9|7207.9|0
1721918440000|2024-07-25 14:40:40|7221.5|7209.5|7227.3|7215.3|7228.1|7216.1|7221.5|7209.5|2
1721918450000|2024-07-25 14:40:50|7226.9|7214.9|7225.6|7213.6|7226.9|7214.9|7225.6|7213.6|2
1721918460000|2024-07-25 14:41:00|7227.1|7215.1|7231.3|7219.3|7232.5|7220.5|7227.1|7215.1|0
1721918470000|2024-07-25 14:41:10|7234|7222|7234.8|7222.8|7235.8|7223.8|7232.3|7220.3|2
1721918480000|2024-07-25 14:41:20|7234|7222|7230.1|7218.1|7234|7222|7228.6|7216.6|2
1721918490000|2024-07-25 14:41:30|7229.7|7217.7|7232.4|7220.4|7232.4|7220.4|7229.2|7217.2|1
1721918500000|2024-07-25 14:41:40|7233.1|7221.1|7232.1|7220.1|7233.1|7221.1|7232.1|7220.1|0
1721918520000|2024-07-25 14:42:00|7231.5|7219.5|7228.1|7216.1|7233.3|7221.3|7228.1|7216.1|5
1721918530000|2024-07-25 14:42:10|7228.3|7216.3|7228.2|7216.2|7228.3|7216.3|7228.2|7216.2|0
1721918540000|2024-07-25 14:42:20|7226.1|7214.1|7213.2|7201.2|7226.1|7214.1|7213|7201|4
1721918550000|2024-07-25 14:42:30|7212.9|7200.9|7214.6|7202.6|7214.6|7202.6|7212.7|7200.7|0
1721918560000|2024-07-25 14:42:40|7212.6|7200.6|7211.1|7199.1|7212.6|7200.6|7209.3|7197.3|0
1721918570000|2024-07-25 14:42:50|7210.6|7198.6|7213.6|7201.6|7215.1|7203.1|7209.9|7197.9|1
1721918580000|2024-07-25 14:43:00|7214.2|7202.2|7214.2|7202.2|7214.2|7202.2|7214.2|7202.2|0
1721918590000|2024-07-25 14:43:10|7209.1|7197.1|7207.5|7195.5|7209.1|7197.1|7207.5|7195.5|2
1721918600000|2024-07-25 14:43:20|7207.4|7195.4|7207.2|7195.2|7207.7|7195.7|7207.2|7195.2|0
1721918610000|2024-07-25 14:43:30|7207.5|7195.5|7207.5|7195.5|7207.5|7195.5|7207.5|7195.5|0
1721918620000|2024-07-25 14:43:40|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|0
1721918630000|2024-07-25 14:43:50|7206.2|7194.2|7196.7|7184.7|7206.2|7194.2|7196.2|7184.2|3
1721918640000|2024-07-25 14:44:00|7197|7185|7197|7185|7198.8|7186.8|7196.2|7184.2|0
1721918650000|2024-07-25 14:44:10|7198|7186|7206.5|7194.5|7210|7199.3|7198|7186|8
1721918660000|2024-07-25 14:44:20|7211.7|7199.7|7217.5|7205.5|7226|7214|7211.7|7199.7|11
1721918670000|2024-07-25 14:44:30|7219|7207|7222.5|7210.5|7223.2|7211.2|7219|7207|0
1721918680000|2024-07-25 14:44:40|7223|7211|7222.3|7210.3|7224|7212|7222.3|7210.3|0
1721918690000|2024-07-25 14:44:50|7222.5|7210.5|7222.1|7210.1|7222.9|7210.9|7216.7|7204.7|2
1721918700000|2024-07-25 14:45:00|7220.5|7208.5|7223.3|7211.3|7224.5|7212.5|7220.5|7208.5|0
1721918710000|2024-07-25 14:45:10|7222.8|7210.8|7227.3|7215.3|7227.7|7215.7|7222|7210|1
1721918720000|2024-07-25 14:45:20|7227.2|7215.2|7227.2|7215.2|7227.2|7215.2|7226.7|7214.7|0
1721918730000|2024-07-25 14:45:30|7227.6|7215.6|7226.5|7214.5|7227.6|7215.6|7226.5|7214.5|1
1721918740000|2024-07-25 14:45:40|7225.9|7213.9|7226.4|7214.4|7226.4|7214.4|7225.9|7213.9|1
1721918750000|2024-07-25 14:45:50|7226.2|7214.2|7207|7195|7231.1|7219.1|7203.7|7191.7|3
1721918760000|2024-07-25 14:46:00|7207.6|7195.6|7209.1|7197.1|7210.3|7198.3|7207.1|7195.1|1
1721918780000|2024-07-25 14:46:20|7209.2|7197.2|7207.4|7195.4|7209.3|7197.3|7207.4|7195.4|0
1721918810000|2024-07-25 14:46:50|7208.1|7196.1|7206.9|7194.9|7208.2|7196.2|7206.7|7194.7|0
1721918820000|2024-07-25 14:47:00|7208.2|7196.2|7216.1|7204.1|7219.7|7207.7|7198.9|7186.9|5
1721918830000|2024-07-25 14:47:10|7215.9|7203.9|7217.6|7205.6|7219.3|7207.3|7215.4|7203.4|2
1721918840000|2024-07-25 14:47:20|7217.1|7205.1|7208.7|7196.7|7217.3|7205.3|7208.5|7196.7|1
1721918850000|2024-07-25 14:47:30|7208.2|7196.2|7211.2|7199.2|7211.2|7199.2|7207.2|7195.2|0
1721918860000|2024-07-25 14:47:40|7208.9|7196.9|7216.7|7204.7|7217.5|7205.5|7208.9|7196.9|2
1721918870000|2024-07-25 14:47:50|7216.6|7204.6|7214.8|7202.8|7216.6|7204.6|7213.6|7201.6|0
1721918880000|2024-07-25 14:48:00|7215|7203|7227.1|7215.1|7227.1|7215.1|7213.5|7201.5|2
1721918890000|2024-07-25 14:48:10|7226.6|7214.6|7197.5|7185.5|7227.2|7215.2|7197.5|7185.5|6
1721918900000|2024-07-25 14:48:20|7202.4|7190.4|7211.9|7199.9|7213.9|7201.9|7202.4|7190.4|2
1721918910000|2024-07-25 14:48:30|7211.3|7199.3|7214.1|7202.1|7221.8|7209.8|7211.3|7199.3|5
1721918920000|2024-07-25 14:48:40|7216.2|7204.2|7217|7205|7217|7205|7216.1|7204.1|0
1721918930000|2024-07-25 14:48:50|7214.7|7202.7|7216.9|7204.9|7216.9|7204.9|7214.7|7202.7|0
1721918940000|2024-07-25 14:49:00|7217.2|7205.2|7208.9|7196.9|7218.7|7206.7|7208.7|7196.7|3
1721918950000|2024-07-25 14:49:10|7204.9|7192.9|7206.9|7194.9|7208.7|7196.7|7204.2|7192.2|1
1721918960000|2024-07-25 14:49:20|7206.7|7194.7|7205.4|7193.4|7207.4|7195.4|7204.6|7192.6|1
1721918970000|2024-07-25 14:49:30|7205.9|7193.9|7196.7|7184.7|7207.2|7195.2|7196.7|7184.7|2
1721918980000|2024-07-25 14:49:40|7197|7185|7197.7|7185.7|7197.7|7185.7|7195.7|7183.7|0
1721918990000|2024-07-25 14:49:50|7199.2|7187.2|7200.4|7188.4|7204.2|7192.2|7197.1|7185.1|1
1721919000000|2024-07-25 14:50:00|7201|7189|7204.2|7192.2|7205.1|7193.1|7201|7189|2
1721919010000|2024-07-25 14:50:10|7204.8|7192.8|7203.8|7191.8|7205.1|7193.1|7203.8|7191.8|1
1721919020000|2024-07-25 14:50:20|7205.3|7193.3|7204.9|7192.9|7205.3|7193.3|7204.9|7192.9|0
1721919030000|2024-07-25 14:50:30|7203.3|7191.3|7204.4|7192.4|7205|7193|7203.3|7191.3|2
1721919040000|2024-07-25 14:50:40|7203.6|7191.6|7204.9|7192.9|7204.9|7192.9|7203.6|7191.6|0
1721919050000|2024-07-25 14:50:50|7204.7|7192.7|7199.9|7187.9|7204.7|7192.7|7199.9|7187.9|1
1721919060000|2024-07-25 14:51:00|7200|7188|7200.2|7188.2|7200.4|7188.4|7200|7188|0
1721919070000|2024-07-25 14:51:10|7199.9|7187.9|7196.7|7184.7|7199.9|7187.9|7196.7|7184.7|2
1721919080000|2024-07-25 14:51:20|7196.2|7184.2|7191.1|7179.1|7196.2|7184.2|7190.1|7178.1|1
1721919100000|2024-07-25 14:51:40|7191.5|7179.5|7200.7|7188.7|7206.4|7194.4|7190.8|7178.8|2
1721919110000|2024-07-25 14:51:50|7204.5|7192.5|7203.5|7191.5|7204.7|7192.7|7202.7|7190.7|0
1721919120000|2024-07-25 14:52:00|7198.1|7186.1|7196.1|7184.1|7199.3|7187.3|7195.8|7183.8|3
1721919130000|2024-07-25 14:52:10|7196.2|7184.2|7200|7188|7200|7188|7195.4|7183.4|2
1721919140000|2024-07-25 14:52:20|7199.8|7187.8|7200.5|7188.5|7200.8|7188.8|7199.8|7187.8|0
1721919150000|2024-07-25 14:52:30|7201|7189|7201|7189|7201|7189|7201|7189|0
1721919160000|2024-07-25 14:52:40|7200.5|7188.5|7197.1|7185.1|7201|7189|7196.6|7184.6|0
1721919170000|2024-07-25 14:52:50|7197.9|7185.9|7197.4|7185.4|7197.9|7185.9|7196.1|7184.1|0
1721919180000|2024-07-25 14:53:00|7197.1|7185.1|7192.1|7180.1|7197.1|7185.1|7192.1|7180.1|0
1721919190000|2024-07-25 14:53:10|7192.6|7180.6|7194.5|7182.5|7194.5|7182.5|7192.4|7180.4|1
1721919200000|2024-07-25 14:53:20|7195.2|7183.2|7196.2|7184.2|7196.6|7184.6|7195.2|7183.2|2
1721919210000|2024-07-25 14:53:30|7195.6|7183.6|7192.4|7180.4|7195.6|7183.6|7192.4|7180.4|2
1721919230000|2024-07-25 14:53:50|7193|7181|7203|7191|7204.2|7192.2|7191.9|7181|6
1721919240000|2024-07-25 14:54:00|7204|7192|7203|7191|7204|7192.3|7200|7188|1
1721919250000|2024-07-25 14:54:10|7202.9|7190.9|7202.9|7190.9|7203.2|7191.2|7200.5|7188.5|0
1721919260000|2024-07-25 14:54:20|7202.7|7190.7|7204|7192|7204|7194.7|7201.3|7189.9|0
1721919270000|2024-07-25 14:54:30|7203.7|7191.7|7202.2|7194.2|7204|7194.2|7201.9|7190.9|1
1721919280000|2024-07-25 14:54:40|7202.4|7194.4|7201.3|7195.3|7208.2|7197.3|7196.2|7184.2|10
1721919290000|2024-07-25 14:54:50|7201.6|7195.6|7200.2|7188.2|7203.5|7195.6|7198.7|7186.7|21
1721919300000|2024-07-25 14:55:00|7199.8|7187.8|7207.2|7195.2|7208|7197.4|7199.8|7187.8|4
1721919310000|2024-07-25 14:55:10|7208.5|7196.5|7221.4|7209.4|7223.5|7211.5|7208.5|7196.5|7
1721919320000|2024-07-25 14:55:20|7221.3|7209.3|7208.1|7196.1|7223|7211|7202.6|7190.6|1
1721919330000|2024-07-25 14:55:30|7208.5|7196.5|7205.8|7193.8|7209.5|7197.5|7204.1|7192.1|0
1721919340000|2024-07-25 14:55:40|7206|7194|7207.4|7195.4|7209.8|7197.8|7205.6|7193.6|2
1721919350000|2024-07-25 14:55:50|7208|7196|7219.2|7207.2|7221|7209|7208|7196|1
1721919360000|2024-07-25 14:56:00|7218.6|7206.6|7217.7|7205.7|7218.6|7206.6|7216.6|7204.6|3
1721919370000|2024-07-25 14:56:10|7219.6|7207.6|7236.2|7224.2|7239.7|7227.7|7219.6|7207.6|10
1721919380000|2024-07-25 14:56:20|7238.2|7226.2|7242.4|7230.4|7252.5|7240.5|7238.2|7226.2|10
1721919390000|2024-07-25 14:56:30|7237.7|7225.7|7238.4|7226.4|7238.4|7226.4|7237.7|7225.7|0
1721919400000|2024-07-25 14:56:40|7238.2|7226.2|7245.2|7233.2|7250|7238|7237.9|7225.9|1
1721919410000|2024-07-25 14:56:50|7245.7|7233.7|7245|7233|7249.7|7237.7|7243.8|7231.8|2
1721919420000|2024-07-25 14:57:00|7242.4|7230.4|7240|7228|7242.4|7230.4|7240|7228|0
1721919440000|2024-07-25 14:57:20|7236.7|7224.7|7236.8|7224.8|7236.8|7224.8|7235.2|7223.2|1
1721919450000|2024-07-25 14:57:30|7250.5|7238.5|7247.4|7235.4|7251.4|7239.4|7246.8|7234.8|5
1721919460000|2024-07-25 14:57:40|7246.8|7234.8|7234.9|7222.9|7246.8|7234.8|7234.9|7222.9|2
1721919470000|2024-07-25 14:57:50|7235|7223|7231.1|7219.1|7235|7223|7224.6|7212.6|5
1721919480000|2024-07-25 14:58:00|7231.4|7219.4|7228.1|7216.1|7232.8|7220.8|7226.1|7214.1|1
1721919490000|2024-07-25 14:58:10|7228.2|7216.2|7228.8|7216.8|7228.8|7216.8|7228.2|7216.2|0
1721919500000|2024-07-25 14:58:20|7227.6|7215.6|7228.3|7216.3|7230.2|7218.2|7227.4|7215.4|3
1721919520000|2024-07-25 14:58:40|7224.9|7212.9|7212.9|7200.9|7224.9|7212.9|7212.9|7200.9|3
1721919530000|2024-07-25 14:58:50|7211.4|7199.4|7218.9|7206.9|7218.9|7206.9|7208.6|7198.2|4
1721919540000|2024-07-25 14:59:00|7219.5|7207.5|7220.2|7208.2|7220.5|7208.5|7218.9|7206.9|0
1721919550000|2024-07-25 14:59:10|7219.6|7207.6|7219.6|7207.6|7219.6|7207.6|7219.6|7207.6|0
1721919570000|2024-07-25 14:59:30|7218.3|7206.3|7215.9|7203.9|7218.3|7206.3|7215.9|7203.9|2
1721919580000|2024-07-25 14:59:40|7218.4|7206.4|7220.1|7208.1|7221.1|7209.1|7218.4|7206.4|1
1721919600000|2024-07-25 15:00:00|7220.6|7208.6|7228.6|7216.6|7229.1|7217.1|7218.8|7208.6|1
1721919610000|2024-07-25 15:00:10|7228.3|7216.3|7223.2|7211.2|7228.3|7216.3|7223.2|7211.2|0
1721919620000|2024-07-25 15:00:20|7221.7|7213.7|7222.7|7214.7|7222.7|7214.7|7221.7|7213.7|0
1721919630000|2024-07-25 15:00:30|7226.9|7214.9|7223.9|7211.9|7226.9|7214.9|7222.9|7211.9|3
1721919640000|2024-07-25 15:00:40|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|0
1721919650000|2024-07-25 15:00:50|7222.9|7214.9|7214.2|7202.2|7227.5|7219.1|7214.2|7202.2|14
1721919660000|2024-07-25 15:01:00|7215.5|7203.5|7210.5|7202.5|7216.7|7204.7|7209.8|7200.8|0
1721919670000|2024-07-25 15:01:10|7210.2|7202.2|7209.8|7197.8|7210.2|7202.2|7209.6|7197.6|1
1721919680000|2024-07-25 15:01:20|7209.9|7197.9|7210.1|7198.1|7210.1|7198.1|7209.6|7197.6|0
1721919690000|2024-07-25 15:01:30|7208.6|7200.6|7208.6|7200.6|7208.6|7200.6|7208.6|7200.6|0
1721919700000|2024-07-25 15:01:40|7208.9|7196.9|7208.9|7196.9|7208.9|7196.9|7208.7|7196.7|13
1721919710000|2024-07-25 15:01:50|7210.2|7198.2|7207.4|7195.4|7210.2|7198.2|7207.4|7195.4|0
1721919720000|2024-07-25 15:02:00|7207.1|7195.1|7205.4|7193.4|7209.1|7197.1|7204.5|7193.4|1
1721919730000|2024-07-25 15:02:10|7201.1|7195.1|7191.1|7179.1|7201.1|7195.1|7189.7|7179.1|2
1721919740000|2024-07-25 15:02:20|7189.7|7177.7|7195.9|7183.9|7207|7195|7187.9|7176.9|11
1721919750000|2024-07-25 15:02:30|7194.9|7182.9|7195.6|7183.6|7195.6|7183.6|7194.9|7182.9|0
1721919760000|2024-07-25 15:02:40|7197.2|7185.2|7189.9|7177.9|7197.2|7185.2|7189.9|7177.9|1
1721919770000|2024-07-25 15:02:50|7188.9|7176.9|7189.7|7177.7|7189.7|7180.2|7188.2|7176.9|0
1721919780000|2024-07-25 15:03:00|7187.3|7179.3|7188.9|7176.9|7188.9|7179.3|7186.7|7176.9|2
1721919800000|2024-07-25 15:03:20|7189.5|7177.5|7186.6|7174.6|7189.5|7177.5|7183.1|7173.4|4
1721919810000|2024-07-25 15:03:30|7191.6|7179.6|7191.4|7179.4|7194|7182|7190.6|7178.6|3
1721919820000|2024-07-25 15:03:40|7193.5|7181.5|7189.4|7177.4|7193.5|7181.5|7189.4|7177.4|0
1721919830000|2024-07-25 15:03:50|7191|7179|7191.5|7179.5|7191.5|7179.5|7186.1|7176.5|2
1721919840000|2024-07-25 15:04:00|7193.5|7181.5|7190.9|7178.9|7193.7|7181.7|7190.9|7178.9|0
1721919850000|2024-07-25 15:04:10|7191.1|7179.1|7190.4|7178.4|7193.4|7181.4|7187.7|7178.3|0
1721919860000|2024-07-25 15:04:20|7186.8|7178.8|7190.8|7178.8|7190.8|7178.8|7186.8|7177.9|0
1721919870000|2024-07-25 15:04:30|7190.5|7178.5|7183.2|7175.2|7193.3|7181.3|7183.2|7175.2|2
1721919880000|2024-07-25 15:04:40|7182.9|7174.9|7189.8|7177.8|7190.9|7178.9|7182.9|7174.9|3
1721919890000|2024-07-25 15:04:50|7189.6|7177.6|7188.8|7180.8|7190.6|7180.8|7188.8|7177.6|0
1721919900000|2024-07-25 15:05:00|7189.1|7177.1|7196|7184|7197.9|7185.9|7188.4|7177.1|2
1721919910000|2024-07-25 15:05:10|7195.8|7183.8|7194.2|7182.2|7196|7184|7194|7182|0
1721919920000|2024-07-25 15:05:20|7189.6|7177.6|7194.4|7182.4|7194.4|7182.4|7189.6|7177.6|5
1721919930000|2024-07-25 15:05:30|7190.9|7182.9|7184.2|7172.2|7191.7|7182.9|7184.2|7172.2|2
1721919940000|2024-07-25 15:05:40|7182|7174|7183.9|7171.9|7185.2|7174.2|7182|7171.9|1
1721919950000|2024-07-25 15:05:50|7186.4|7174.4|7203.3|7191.3|7203.3|7191.3|7183.3|7171.3|8
1721919960000|2024-07-25 15:06:00|7203.9|7191.9|7201.5|7189.5|7203.9|7191.9|7199.5|7187.5|0
1721919970000|2024-07-25 15:06:10|7201.1|7189.1|7216|7204|7216.8|7204.8|7201.1|7189.1|10
1721919980000|2024-07-25 15:06:20|7215.8|7203.8|7216.9|7204.9|7216.9|7204.9|7215.5|7203.5|0
1721919990000|2024-07-25 15:06:30|7214.9|7202.9|7217.4|7205.4|7217.7|7205.7|7214.9|7202.9|0
1721920000000|2024-07-25 15:06:40|7211.4|7199.4|7207.2|7195.2|7213.9|7201.9|7207.2|7195.2|2
1721920010000|2024-07-25 15:06:50|7206.3|7194.3|7208|7196|7208.5|7196.5|7206.3|7194.3|1
1721920020000|2024-07-25 15:07:00|7207.4|7195.4|7207.4|7195.4|7207.4|7195.4|7207.4|7195.4|1
1721920040000|2024-07-25 15:07:20|7208.2|7196.2|7207.2|7195.2|7208.2|7196.2|7206.4|7194.4|0
1721920050000|2024-07-25 15:07:30|7207.5|7195.5|7207.5|7195.5|7207.5|7195.5|7207.5|7195.5|0
1721920060000|2024-07-25 15:07:40|7207.3|7195.3|7205|7193|7207.3|7195.3|7204.6|7192.6|0
1721920070000|2024-07-25 15:07:50|7204.2|7192.2|7202|7190|7204.2|7192.9|7200.6|7189.9|1
1721920080000|2024-07-25 15:08:00|7201.7|7189.7|7189.4|7177.4|7201.7|7189.7|7189.4|7177.4|6
1721920090000|2024-07-25 15:08:10|7187.6|7175.6|7188.8|7176.8|7190.9|7178.9|7181.9|7169.9|6
1721920100000|2024-07-25 15:08:20|7191.1|7179.1|7190.4|7178.4|7191.1|7179.1|7189.4|7177.4|0
1721920110000|2024-07-25 15:08:30|7189.5|7177.5|7191.8|7179.8|7192.4|7180.4|7188.6|7176.6|0
1721920120000|2024-07-25 15:08:40|7190.1|7178.1|7191.8|7179.8|7191.8|7179.8|7189.4|7177.4|0
1721920130000|2024-07-25 15:08:50|7189.9|7177.9|7187.3|7175.3|7189.9|7177.9|7187.3|7175.3|12
1721920140000|2024-07-25 15:09:00|7187.6|7175.6|7184.8|7172.8|7189.1|7177.1|7182.8|7170.8|3
1721920150000|2024-07-25 15:09:10|7184.7|7172.7|7186.7|7174.7|7187.6|7175.6|7184.7|7172.7|0
1721920160000|2024-07-25 15:09:20|7185.9|7173.9|7185.5|7173.5|7188.3|7176.3|7184.4|7172.4|5
1721920170000|2024-07-25 15:09:30|7186.7|7174.7|7186.5|7174.5|7186.9|7174.9|7185.5|7173.5|3
1721920180000|2024-07-25 15:09:40|7185.9|7173.9|7185.9|7173.9|7186|7174|7185.9|7173.9|2
1721920190000|2024-07-25 15:09:50|7183.6|7175.6|7182|7170|7183.6|7175.6|7180.8|7168.8|22
1721920200000|2024-07-25 15:10:00|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|0
1721920210000|2024-07-25 15:10:10|7180.6|7168.6|7173.4|7161.4|7180.8|7168.8|7173|7161|3
1721920220000|2024-07-25 15:10:20|7174.9|7162.9|7175.7|7167.7|7176|7167.7|7174.9|7162.9|5
1721920230000|2024-07-25 15:10:30|7176|7168|7174|7162|7176|7168|7171|7161.4|2
1721920240000|2024-07-25 15:10:40|7173.6|7161.6|7171.8|7159.8|7173.6|7161.6|7170.4|7158.4|3
1721920250000|2024-07-25 15:10:50|7172|7160|7172|7160|7173.2|7161.2|7166.1|7157.7|4
1721920260000|2024-07-25 15:11:00|7171.7|7159.7|7164.6|7152.6|7171.7|7159.7|7160.3|7152.1|7
1721920270000|2024-07-25 15:11:10|7165.2|7153.2|7171.3|7159.3|7171.3|7159.3|7164.5|7152.5|6
1721920280000|2024-07-25 15:11:20|7176.8|7164.8|7175.8|7163.8|7176.8|7164.8|7172.6|7160.6|5
1721920290000|2024-07-25 15:11:30|7173.9|7165.9|7172.1|7160.1|7174.1|7165.9|7172.1|7160.1|1
1721920300000|2024-07-25 15:11:40|7171.5|7159.5|7172.1|7160.1|7172.5|7160.5|7171.5|7159.5|0
1721920310000|2024-07-25 15:11:50|7173.6|7161.6|7174.1|7162.1|7174.1|7162.5|7168.9|7158.8|0
1721920320000|2024-07-25 15:12:00|7173.5|7161.5|7170.1|7158.1|7174.5|7163.8|7169.8|7158.1|1
1721920330000|2024-07-25 15:12:10|7170|7158|7165.1|7153.1|7170.2|7158.2|7159.2|7151.4|5
1721920340000|2024-07-25 15:12:20|7162.5|7154.5|7161.5|7153.5|7168.5|7156.5|7161.5|7151.8|8
1721920350000|2024-07-25 15:12:30|7163.3|7151.3|7166.3|7154.3|7166.3|7154.3|7163.3|7151.3|1
1721920360000|2024-07-25 15:12:40|7165.3|7153.3|7164.8|7152.8|7167|7155|7161.5|7151.8|3
1721920370000|2024-07-25 15:12:50|7165|7153|7163.3|7155.3|7167.1|7155.3|7163.3|7153|0
1721920380000|2024-07-25 15:13:00|7162.1|7154.1|7161.8|7153.8|7162.7|7154.7|7161.8|7153.8|5
1721920390000|2024-07-25 15:13:10|7161.5|7153.5|7162.5|7150.5|7163.5|7153.5|7161.5|7150.5|3
1721920400000|2024-07-25 15:13:20|7162.9|7150.9|7162.1|7154.1|7164|7154.1|7162.1|7150.9|5
1721920410000|2024-07-25 15:13:30|7160.5|7154.5|7154.5|7146.5|7161.8|7154.5|7154.5|7146.5|9
1721920420000|2024-07-25 15:13:40|7154.8|7146.8|7155.1|7149.1|7155.5|7149.5|7154.8|7146.8|1
1721920430000|2024-07-25 15:13:50|7156.7|7144.7|7148.5|7142.5|7156.7|7146.7|7147.5|7139|10
1721920440000|2024-07-25 15:14:00|7149.3|7141.3|7150.5|7142.5|7160.9|7148.9|7147.3|7140.6|58
1721920450000|2024-07-25 15:14:10|7150.7|7142.7|7155.2|7149.2|7156.3|7149.2|7150.5|7142.5|3
1721920460000|2024-07-25 15:14:20|7157.8|7145.8|7157|7145|7158.1|7146.1|7156.7|7144.7|0
1721920470000|2024-07-25 15:14:30|7155.8|7147.8|7156.1|7144.1|7158.6|7148.7|7155|7143|6
1721920480000|2024-07-25 15:14:40|7161.7|7149.7|7162.8|7150.8|7164.7|7155.7|7161.7|7149.7|5
1721920490000|2024-07-25 15:14:50|7158.9|7146.9|7159.9|7147.9|7162.8|7154.8|7157|7145|5
1721920500000|2024-07-25 15:15:00|7158.5|7146.5|7157.3|7145.3|7159.7|7151.5|7155.7|7143.7|13
1721920510000|2024-07-25 15:15:10|7156.5|7144.5|7152.1|7140.1|7158.9|7147.4|7149.7|7140.1|22
1721920520000|2024-07-25 15:15:20|7148.5|7142.5|7153.6|7141.6|7154.5|7142.5|7148.5|7140.8|3
1721920530000|2024-07-25 15:15:30|7154|7142|7155.7|7147.7|7157.1|7147.7|7150.1|7141|6
1721920540000|2024-07-25 15:15:40|7155.5|7147.5|7155.7|7149.7|7155.7|7149.7|7155.2|7147.2|0
1721920550000|2024-07-25 15:15:50|7153.9|7145.9|7154.9|7146.9|7155.7|7149.5|7153|7145.9|4
1721920560000|2024-07-25 15:16:00|7155|7147|7152.5|7140.5|7155.5|7147.5|7152.5|7140.5|2
1721920570000|2024-07-25 15:16:10|7151|7143|7151|7139|7154.8|7144.9|7151|7139|0
1721920580000|2024-07-25 15:16:20|7152.2|7140.2|7160.7|7148.7|7161|7149|7152|7140|1
1721920590000|2024-07-25 15:16:30|7161.3|7149.3|7154|7142|7161.3|7149.3|7154|7142|0
1721920600000|2024-07-25 15:16:40|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|0
1721920610000|2024-07-25 15:16:50|7163.9|7151.9|7161.5|7149.5|7164.4|7152.4|7160.5|7148.5|4
1721920620000|2024-07-25 15:17:00|7163|7151|7163.6|7155.6|7170.5|7159.4|7162.6|7150.6|0
1721920630000|2024-07-25 15:17:10|7162.8|7154.8|7161.3|7149.3|7164|7155.4|7161.3|7149.3|2
1721920650000|2024-07-25 15:17:30|7160.9|7148.9|7162.6|7150.6|7162.9|7153.1|7160.9|7148.9|3
1721920660000|2024-07-25 15:17:40|7162.9|7150.9|7161.1|7153.1|7162.9|7153.1|7161.1|7150.9|0
1721920670000|2024-07-25 15:17:50|7161.3|7153.3|7169.9|7157.9|7172.1|7160.1|7161.3|7153.3|3
1721920680000|2024-07-25 15:18:00|7164.9|7158.9|7165.4|7159.4|7165.4|7159.4|7164.9|7158.9|0
1721920690000|2024-07-25 15:18:10|7170.4|7158.4|7170.2|7158.2|7170.4|7160.1|7168.1|7157.7|1
1721920700000|2024-07-25 15:18:20|7166.4|7154.4|7164.8|7152.8|7166.6|7154.6|7163.3|7151.3|1
1721920710000|2024-07-25 15:18:30|7164.6|7152.6|7164.8|7156.8|7166.6|7156.8|7164.6|7152.6|0
1721920720000|2024-07-25 15:18:40|7167.9|7155.9|7166.7|7154.7|7168.7|7156.7|7166.1|7154.1|0
1721920730000|2024-07-25 15:18:50|7164.4|7152.4|7156.9|7148.9|7164.4|7153.5|7156.9|7148.2|3
1721920740000|2024-07-25 15:19:00|7157.4|7145.4|7141.3|7129.3|7158.5|7146.5|7141.3|7129.3|26
1721920750000|2024-07-25 15:19:10|7139.8|7131.8|7138.2|7126.2|7142.8|7131.8|7130.8|7119.1|20
1721920760000|2024-07-25 15:19:20|7139.5|7127.5|7146|7134|7148.3|7140.5|7138.8|7127.1|4
1721920770000|2024-07-25 15:19:30|7146.3|7134.3|7147.2|7135.2|7147.2|7136.1|7140|7128.3|5
1721920780000|2024-07-25 15:19:40|7146.6|7134.6|7146.6|7134.6|7146.6|7136.4|7144.1|7134.3|0
1721920790000|2024-07-25 15:19:50|7146.3|7134.3|7160.7|7148.7|7160.8|7148.8|7146.3|7134.3|18
1721920800000|2024-07-25 15:20:00|7161.4|7149.4|7161.8|7149.8|7167.6|7155.6|7160.3|7148.3|5
1721920810000|2024-07-25 15:20:10|7162.5|7150.5|7161.5|7149.5|7163.6|7151.6|7160.7|7148.7|0
1721920820000|2024-07-25 15:20:20|7161.1|7149.1|7156.9|7144.9|7164.2|7152.2|7155.9|7143.9|1
1721920830000|2024-07-25 15:20:30|7158.4|7146.4|7150.9|7138.9|7158.4|7146.4|7150.9|7138.9|0
1721920840000|2024-07-25 15:20:40|7151.1|7139.1|7157.7|7145.7|7157.7|7145.7|7151.1|7139.1|0
1721920850000|2024-07-25 15:20:50|7156.7|7144.7|7166.8|7154.8|7167.8|7155.8|7156.7|7144.7|6
1721920860000|2024-07-25 15:21:00|7167.1|7155.1|7159.8|7147.8|7167.1|7155.1|7159.6|7147.6|0
1721920870000|2024-07-25 15:21:10|7160.5|7148.5|7161.8|7149.8|7162.1|7150.1|7160.5|7148.5|0
1721920880000|2024-07-25 15:21:20|7162.1|7150.1|7162|7150|7162.5|7150.5|7162|7150|0
1721920890000|2024-07-25 15:21:30|7160.7|7148.7|7159.2|7147.2|7160.7|7148.7|7159.2|7147.2|0
1721920900000|2024-07-25 15:21:40|7159.4|7147.4|7162.7|7150.7|7163.2|7151.2|7159.1|7147.1|2
1721920910000|2024-07-25 15:21:50|7161.3|7149.3|7161.5|7149.5|7163.5|7151.5|7158.1|7146.1|1
1721920920000|2024-07-25 15:22:00|7161.2|7149.2|7158.6|7146.6|7161.2|7149.2|7158.6|7146.6|0
1721920930000|2024-07-25 15:22:10|7159.3|7147.3|7157.9|7145.9|7159.3|7147.3|7157.9|7145.9|0
1721920940000|2024-07-25 15:22:20|7157.7|7145.7|7158.4|7146.4|7158.4|7146.4|7157.7|7145.7|0
1721920950000|2024-07-25 15:22:30|7157.5|7145.5|7154.3|7146.3|7157.5|7147.5|7153.5|7144.2|1
1721920970000|2024-07-25 15:22:50|7153.8|7145.8|7164.9|7152.9|7164.9|7152.9|7152.2|7145.5|8
1721920980000|2024-07-25 15:23:00|7164.3|7152.3|7161.8|7149.8|7164.3|7156.1|7160.3|7148.3|1
1721920990000|2024-07-25 15:23:10|7161.6|7149.6|7184.5|7172.5|7184.5|7172.5|7161.3|7149.3|1
1721921000000|2024-07-25 15:23:20|7184.9|7172.9|7181.4|7169.4|7186.4|7174.4|7180.1|7168.1|1
1721921010000|2024-07-25 15:23:30|7181.8|7169.8|7183.7|7171.7|7184.3|7172.3|7181.8|7169.8|0
1721921020000|2024-07-25 15:23:40|7183.9|7171.9|7207.3|7195.3|7207.3|7195.3|7183.2|7171.9|9
1721921030000|2024-07-25 15:23:50|7206.8|7194.8|7206.9|7194.9|7211.1|7200.8|7203|7191|20
1721921040000|2024-07-25 15:24:00|7207.7|7195.7|7204.1|7192.1|7208.1|7197.5|7194.7|7182.7|3
1721921050000|2024-07-25 15:24:10|7204.3|7192.3|7202.3|7190.3|7206.6|7198.8|7202.3|7190.3|1
1721921060000|2024-07-25 15:24:20|7202.4|7190.4|7214|7202|7214.2|7202.2|7202.4|7190.4|12
1721921070000|2024-07-25 15:24:30|7213.9|7201.9|7212.2|7200.2|7215.1|7203.1|7210.9|7198.9|1
1721921080000|2024-07-25 15:24:40|7211.1|7199.1|7215.3|7203.3|7220.5|7208.5|7207.2|7195.2|2
1721921090000|2024-07-25 15:24:50|7210|7198|7201.3|7189.3|7210|7198|7201.3|7189.3|0
1721921100000|2024-07-25 15:25:00|7201|7189|7201.2|7189.2|7201.2|7189.2|7194.6|7186.8|1
1721921110000|2024-07-25 15:25:10|7201|7189|7201|7189|7201|7189|7201|7189|0
1721921120000|2024-07-25 15:25:20|7200.4|7192.4|7208.9|7196.9|7209.1|7197.1|7199.6|7192.4|3
1721921130000|2024-07-25 15:25:30|7211.5|7199.5|7214.5|7202.5|7214.5|7202.5|7209|7197|1
1721921140000|2024-07-25 15:25:40|7213.9|7201.9|7214.9|7202.9|7218.7|7206.7|7213.2|7201.2|1
1721921150000|2024-07-25 15:25:50|7219.5|7207.5|7198|7190|7222.9|7210.9|7198|7188.6|9
1721921160000|2024-07-25 15:26:00|7197.1|7189.1|7202.5|7190.5|7207.4|7195.4|7197.1|7189.1|3
1721921170000|2024-07-25 15:26:10|7205.6|7193.6|7198.1|7186.1|7207.1|7195.1|7196.3|7184.3|2
1721921180000|2024-07-25 15:26:20|7198.5|7186.5|7196.6|7184.6|7198.7|7186.7|7196.6|7184.6|1
1721921190000|2024-07-25 15:26:30|7196.8|7184.8|7196.5|7184.5|7196.8|7184.8|7196.5|7184.5|0
1721921200000|2024-07-25 15:26:40|7196.6|7184.6|7197.2|7185.2|7197.2|7185.2|7196.6|7184.6|0
1721921210000|2024-07-25 15:26:50|7197|7185|7197.8|7185.8|7198.2|7187.3|7195.3|7184.8|1
1721921220000|2024-07-25 15:27:00|7198.7|7186.7|7200|7188|7201.7|7191.7|7198.3|7186.3|7
1721921230000|2024-07-25 15:27:10|7200.8|7188.8|7200.1|7188.1|7200.8|7188.8|7200.1|7188.1|1
1721921240000|2024-07-25 15:27:20|7201|7189|7194.4|7182.4|7201.5|7189.5|7194.2|7182.2|1
1721921250000|2024-07-25 15:27:30|7193.8|7181.8|7193.7|7181.7|7194.2|7182.2|7193.4|7181.4|0
1721921260000|2024-07-25 15:27:40|7193.3|7181.3|7192.6|7180.6|7193.3|7181.3|7192.6|7180.6|0
1721921270000|2024-07-25 15:27:50|7193.1|7181.1|7194.5|7182.5|7194.7|7182.7|7193.1|7181.1|1
1721921280000|2024-07-25 15:28:00|7195.5|7183.5|7198.7|7186.7|7198.7|7186.7|7191.1|7179.1|2
1721921290000|2024-07-25 15:28:10|7197.6|7185.6|7195.1|7183.1|7202.9|7190.9|7195.1|7183.1|0
1721921300000|2024-07-25 15:28:20|7195|7183|7193.4|7181.4|7195|7183|7193.4|7181.4|0
1721921310000|2024-07-25 15:28:30|7194.7|7182.7|7195.1|7183.1|7196.6|7185.6|7193.3|7182.7|6
1721921320000|2024-07-25 15:28:40|7195.7|7183.7|7196.6|7184.6|7196.6|7184.6|7190.5|7178.5|3
1721921330000|2024-07-25 15:28:50|7196|7184|7197.3|7189.3|7198|7189.3|7196|7184|5
1721921340000|2024-07-25 15:29:00|7198.5|7190.5|7218.5|7206.5|7228|7216|7197.6|7187|8
1721983510000|2024-07-26 08:45:10|7086|7074|7089|7077|7089|7077|7082.6|7070.6|0
1721983520000|2024-07-26 08:45:20|7088.5|7076.5|7087.5|7075.5|7088.6|7076.6|7083.6|7071.6|1
1721983530000|2024-07-26 08:45:30|7086.7|7074.7|7087.5|7075.5|7087.5|7075.5|7086.7|7074.7|1
1721983540000|2024-07-26 08:45:40|7087.4|7075.4|7087.5|7075.5|7088.1|7076.1|7087.4|7075.4|0
1721983550000|2024-07-26 08:45:50|7088|7076|7096.5|7084.5|7098.4|7086.4|7088|7076|5
1721983560000|2024-07-26 08:46:00|7096.1|7084.1|7101.3|7089.3|7101.3|7089.3|7094.3|7082.3|1
1721983570000|2024-07-26 08:46:10|7099.7|7087.7|7093.9|7081.9|7099.7|7087.7|7093.9|7081.9|0
1721983580000|2024-07-26 08:46:20|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|1
1721983600000|2024-07-26 08:46:40|7096.8|7084.8|7097.7|7085.7|7099|7087|7096.2|7084.2|1
1721983620000|2024-07-26 08:47:00|7099|7087|7102.3|7090.3|7109.7|7097.7|7098.3|7086.3|21
1721983630000|2024-07-26 08:47:10|7101.7|7089.7|7110.7|7098.7|7111.2|7099.2|7101.4|7089.7|6
1721983640000|2024-07-26 08:47:20|7110|7098|7127.6|7115.6|7128.4|7116.4|7109.7|7097.7|12
1721983650000|2024-07-26 08:47:30|7128.1|7116.1|7126.4|7114.4|7130.1|7118.1|7124.5|7112.5|1
1721983660000|2024-07-26 08:47:40|7126.6|7114.6|7127.5|7115.5|7127.5|7115.5|7126.6|7114.6|0
1721983670000|2024-07-26 08:47:50|7127.9|7115.9|7129.2|7117.2|7129.2|7117.2|7127.9|7115.9|0
1721983680000|2024-07-26 08:48:00|7125.8|7113.8|7121.5|7109.5|7125.8|7113.8|7120.2|7108.2|2
1721983690000|2024-07-26 08:48:10|7120.8|7108.8|7124.4|7112.4|7124.4|7112.4|7118.9|7106.9|1
1721983700000|2024-07-26 08:48:20|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1721983710000|2024-07-26 08:48:30|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|0
1721983730000|2024-07-26 08:48:50|7119.9|7107.9|7118.5|7106.5|7119.9|7107.9|7118|7106|0
1721983740000|2024-07-26 08:49:00|7119.8|7107.8|7126.9|7114.9|7126.9|7114.9|7119.8|7107.8|0
1721983760000|2024-07-26 08:49:20|7126.6|7114.6|7127.1|7115.1|7127.1|7115.1|7125.9|7113.9|1
1721983770000|2024-07-26 08:49:30|7126.8|7114.8|7127.4|7115.4|7128.3|7116.3|7126.8|7114.8|1
1721983780000|2024-07-26 08:49:40|7126.6|7114.6|7126.6|7114.6|7126.6|7114.6|7126.6|7114.6|0
1721983790000|2024-07-26 08:49:50|7126.4|7114.4|7122.1|7110.1|7128.3|7117.3|7122.1|7110.1|2
1721983800000|2024-07-26 08:50:00|7121.4|7109.4|7128.8|7116.8|7128.8|7116.8|7121.4|7109.4|5
1721983820000|2024-07-26 08:50:20|7129.1|7117.1|7160.6|7148.6|7161.9|7149.9|7129.1|7117.1|7
1721983830000|2024-07-26 08:50:30|7160.7|7148.7|7161.8|7149.8|7161.8|7149.8|7160.7|7148.7|0
1721983840000|2024-07-26 08:50:40|7161.4|7149.4|7156|7144|7164.2|7152.2|7156|7144|2
1721983850000|2024-07-26 08:50:50|7156.2|7144.2|7156.7|7144.7|7156.7|7144.7|7156|7144|0
1721983860000|2024-07-26 08:51:00|7157|7145|7156.2|7144.2|7157|7145|7156.2|7144.2|0
1721983870000|2024-07-26 08:51:10|7155.8|7143.8|7155.8|7143.8|7155.8|7143.8|7155.8|7143.8|0
1721983890000|2024-07-26 08:51:30|7156.6|7144.6|7155.8|7143.8|7156.6|7144.6|7155.8|7143.8|1
1721983900000|2024-07-26 08:51:40|7155.6|7143.6|7155|7143|7155.6|7143.6|7155|7143|0
1721983910000|2024-07-26 08:51:50|7154.8|7142.8|7165.1|7153.1|7167.5|7155.5|7154.8|7142.8|1
1721983920000|2024-07-26 08:52:00|7165.3|7153.3|7168.6|7156.6|7168.8|7156.8|7163.6|7151.6|0
1721983930000|2024-07-26 08:52:10|7168|7156|7168.6|7156.6|7168.6|7156.6|7165.1|7153.1|1
1721983940000|2024-07-26 08:52:20|7167.8|7155.8|7168.3|7156.3|7168.3|7156.3|7167.8|7155.8|0
1721983960000|2024-07-26 08:52:40|7166.9|7154.9|7163.5|7151.5|7166.9|7154.9|7163.5|7151.5|0
1721983970000|2024-07-26 08:52:50|7165.9|7153.9|7171.2|7159.2|7171.2|7159.2|7163.7|7151.7|16
1721983980000|2024-07-26 08:53:00|7171.5|7159.5|7173.1|7161.1|7173.1|7161.1|7171.5|7159.5|1
1721983990000|2024-07-26 08:53:10|7173.5|7161.5|7172.8|7164.8|7174.5|7164.8|7172.8|7161.5|7
1721984000000|2024-07-26 08:53:20|7173|7161|7169.5|7157.5|7174.7|7162.7|7169|7157|6
1721984010000|2024-07-26 08:53:30|7171.7|7159.7|7171.6|7159.6|7175.1|7163.1|7168|7156|11
1721984020000|2024-07-26 08:53:40|7171.1|7159.1|7168|7156|7171.1|7159.1|7167.3|7155.3|0
1721984030000|2024-07-26 08:53:50|7168.3|7156.3|7169.3|7157.3|7170|7158|7167.4|7155.4|3
1721984040000|2024-07-26 08:54:00|7169.7|7157.7|7170.7|7158.7|7170.7|7158.7|7169.7|7157.7|0
1721984050000|2024-07-26 08:54:10|7171.6|7159.6|7171.1|7163.1|7172.5|7163.1|7171.1|7159.5|3
1721984060000|2024-07-26 08:54:20|7170.8|7162.8|7207.7|7195.7|7207.7|7195.7|7170.8|7159.4|4
1721984070000|2024-07-26 08:54:30|7207.9|7195.9|7207.5|7195.5|7209.2|7197.2|7206.2|7194.2|0
1721984080000|2024-07-26 08:54:40|7206.3|7194.3|7194.7|7182.7|7206.3|7194.3|7190.6|7178.6|2
1721984090000|2024-07-26 08:54:50|7192.9|7180.9|7189.6|7177.6|7194.9|7182.9|7185.9|7173.9|0
1721984100000|2024-07-26 08:55:00|7190.9|7178.9|7185.5|7173.5|7191.1|7179.1|7185.5|7173.5|5
1721984110000|2024-07-26 08:55:10|7184.4|7172.4|7183.1|7171.1|7185.2|7173.2|7182.8|7170.8|4
1721984120000|2024-07-26 08:55:20|7183.3|7171.3|7189.4|7177.4|7189.4|7177.4|7183.3|7171.3|2
1721984130000|2024-07-26 08:55:30|7189.6|7177.6|7188.6|7176.6|7189.6|7177.6|7188.6|7176.6|0
1721984140000|2024-07-26 08:55:40|7189.2|7177.2|7189.8|7177.8|7189.9|7177.9|7189.2|7177.2|0
1721984150000|2024-07-26 08:55:50|7190.2|7178.2|7202.5|7190.5|7202.5|7190.5|7189.4|7177.4|5
1721984160000|2024-07-26 08:56:00|7201.4|7189.4|7201.2|7189.2|7201.6|7189.6|7201|7189|0
1721984170000|2024-07-26 08:56:10|7201.6|7189.6|7198.6|7186.6|7201.7|7189.7|7197.6|7185.6|0
1721984180000|2024-07-26 08:56:20|7199.7|7187.7|7199|7187|7200.2|7188.2|7199|7187|0
1721984190000|2024-07-26 08:56:30|7198.7|7186.7|7215.8|7203.8|7215.8|7203.8|7198.7|7186.7|2
1721984200000|2024-07-26 08:56:40|7215.1|7203.1|7216.1|7204.1|7216.1|7204.1|7211.8|7199.8|3
1721984210000|2024-07-26 08:56:50|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|0
1721984220000|2024-07-26 08:57:00|7222.9|7210.9|7225.3|7213.3|7226.1|7214.1|7222.9|7210.9|6
1721984230000|2024-07-26 08:57:10|7224.8|7212.8|7226.6|7214.6|7226.6|7214.6|7224.5|7212.5|1
1721984240000|2024-07-26 08:57:20|7225.6|7213.6|7222.7|7210.7|7225.6|7213.6|7222.7|7210.7|1
1721984250000|2024-07-26 08:57:30|7222|7210|7215.7|7203.7|7222|7210|7215.7|7203.7|5
1721984260000|2024-07-26 08:57:40|7215.5|7203.5|7200.8|7188.8|7215.5|7203.5|7200.8|7188.8|7
1721984270000|2024-07-26 08:57:50|7200.4|7188.4|7199.6|7187.6|7204.4|7192.4|7199.6|7187.6|2
1721984280000|2024-07-26 08:58:00|7199.9|7187.9|7189.2|7177.2|7199.9|7187.9|7187.1|7175.1|3
1721984290000|2024-07-26 08:58:10|7189.1|7177.1|7174.6|7162.6|7189.1|7177.1|7174.6|7162.6|12
1721984300000|2024-07-26 08:58:20|7170.4|7158.4|7172.2|7160.2|7172.9|7160.9|7169.5|7157.5|3
1721984310000|2024-07-26 08:58:30|7172.8|7160.8|7172.3|7160.3|7172.8|7160.8|7172.3|7160.3|0
1721984320000|2024-07-26 08:58:40|7169.9|7157.9|7171.6|7159.6|7171.6|7159.6|7169.9|7157.9|1
1721984330000|2024-07-26 08:58:50|7171.3|7159.3|7166.1|7154.1|7171.3|7159.3|7165.1|7153.1|0
1721984340000|2024-07-26 08:59:00|7166.8|7154.8|7166.4|7154.4|7169.1|7157.1|7166.4|7154.4|0
1721984350000|2024-07-26 08:59:10|7166.1|7154.1|7166.8|7154.8|7166.8|7154.8|7166.1|7154.1|0
1721984360000|2024-07-26 08:59:20|7166.4|7154.4|7165.8|7153.8|7166.4|7154.4|7165.8|7153.8|0
1721984370000|2024-07-26 08:59:30|7165|7153|7172.2|7160.2|7185.2|7173.2|7164.1|7152.1|5
1721984380000|2024-07-26 08:59:40|7172.8|7160.8|7175.8|7163.8|7178.5|7166.5|7170.8|7158.8|1
1721984390000|2024-07-26 08:59:50|7175.3|7163.3|7178|7166|7178|7166|7173.5|7161.5|0
1721984400000|2024-07-26 09:00:00|7177|7165|7174.6|7162.6|7177.7|7165.7|7171.3|7159.3|3
1721984410000|2024-07-26 09:00:10|7174.3|7162.3|7176.5|7164.5|7180|7168|7174|7162|2
1721984430000|2024-07-26 09:00:30|7177.1|7165.1|7177.6|7165.6|7185.2|7173.2|7177.1|7165.1|0
1721984440000|2024-07-26 09:00:40|7177.2|7165.2|7177.1|7165.1|7178.1|7166.1|7176.6|7164.6|0
1721984460000|2024-07-26 09:01:00|7176.6|7164.6|7185.5|7173.5|7196.6|7184.6|7176.6|7164.6|17
1721984470000|2024-07-26 09:01:10|7185.7|7173.7|7188|7176|7188.3|7176.3|7185.7|7173.7|0
1721984490000|2024-07-26 09:01:30|7187.6|7175.6|7187.9|7175.9|7196.6|7184.6|7185.9|7173.9|1
1721984500000|2024-07-26 09:01:40|7188.9|7176.9|7187.2|7175.2|7188.9|7176.9|7187.2|7175.2|0
1721984510000|2024-07-26 09:01:50|7188.3|7176.3|7183.8|7171.8|7189.7|7177.7|7183.8|7171.8|0
1721984520000|2024-07-26 09:02:00|7184.1|7172.1|7185.6|7173.6|7187.9|7175.9|7183.9|7171.9|0
1721984530000|2024-07-26 09:02:10|7185.4|7173.4|7184.8|7172.8|7185.4|7173.4|7184.8|7172.8|0
1721984540000|2024-07-26 09:02:20|7160.1|7148.1|7155.8|7143.8|7164.7|7152.7|7151.4|7139.4|7
1721984550000|2024-07-26 09:02:30|7156|7144|7152.8|7140.8|7157|7145|7152.8|7140.8|0
1721984560000|2024-07-26 09:02:40|7152.3|7140.3|7145|7133|7152.3|7142.5|7141.9|7129.9|3
1721984570000|2024-07-26 09:02:50|7150.9|7138.9|7150.5|7138.5|7150.9|7138.9|7150.5|7138.5|0
1721984580000|2024-07-26 09:03:00|7150.2|7138.2|7150.2|7138.2|7150.2|7138.2|7150.2|7138.2|0
1721984590000|2024-07-26 09:03:10|7149|7137|7149.3|7137.3|7149.3|7137.3|7149|7137|0
1721984600000|2024-07-26 09:03:20|7148.1|7136.1|7137.4|7125.4|7151.8|7139.8|7137.4|7125.4|1
1721984610000|2024-07-26 09:03:30|7138|7126|7139.4|7127.4|7139.4|7127.4|7137.8|7125.8|0
1721984620000|2024-07-26 09:03:40|7140.3|7128.3|7139.1|7127.1|7141|7129|7139.1|7127.1|0
1721984640000|2024-07-26 09:04:00|7143.9|7131.9|7140.3|7128.3|7153|7141|7140.3|7128.3|3
1721984650000|2024-07-26 09:04:10|7144.2|7132.2|7146.8|7134.8|7147.2|7135.2|7144.2|7132.2|0
1721984660000|2024-07-26 09:04:20|7146.3|7134.3|7145.6|7133.6|7148.3|7136.3|7145|7133|0
1721984670000|2024-07-26 09:04:30|7145.3|7133.3|7156.3|7144.3|7156.3|7144.3|7144.5|7132.5|0
1721984680000|2024-07-26 09:04:40|7158.9|7146.9|7158.1|7146.1|7158.9|7146.9|7158.1|7146.1|0
1721984690000|2024-07-26 09:04:50|7157|7145|7151.6|7139.6|7157.6|7145.6|7151.6|7139.6|0
1721984700000|2024-07-26 09:05:00|7143.3|7131.3|7141.1|7129.1|7143.3|7131.3|7141.1|7129.1|1
1721984710000|2024-07-26 09:05:10|7141.5|7129.5|7142.3|7130.3|7142.8|7130.8|7141.3|7129.3|1
1721984730000|2024-07-26 09:05:30|7140.3|7128.3|7141.3|7129.3|7141.3|7129.3|7140.3|7128.3|0
1721984740000|2024-07-26 09:05:40|7141.1|7129.1|7140.8|7128.8|7141.1|7129.1|7140.8|7128.8|0
1721984750000|2024-07-26 09:05:50|7140.9|7128.9|7140.3|7128.3|7141.3|7129.3|7140.3|7128.3|0
1721984760000|2024-07-26 09:06:00|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|0
1721984770000|2024-07-26 09:06:10|7145.6|7133.6|7140.2|7128.2|7145.6|7133.6|7140.2|7128.2|1
1721984780000|2024-07-26 09:06:20|7140.5|7128.5|7141.4|7129.4|7141.8|7129.8|7140.5|7128.5|2
1721984790000|2024-07-26 09:06:30|7141.1|7129.1|7141|7129|7141.6|7129.6|7140.1|7128.1|2
1721984800000|2024-07-26 09:06:40|7140.3|7128.3|7153.7|7141.7|7156.3|7144.3|7139.6|7127.6|0
1721984810000|2024-07-26 09:06:50|7155.1|7143.1|7160.7|7148.7|7160.7|7148.7|7155.1|7143.1|0
1721984820000|2024-07-26 09:07:00|7161.9|7149.9|7163|7151|7163.2|7151.2|7161.3|7149.3|0
1721984830000|2024-07-26 09:07:10|7164.2|7152.2|7168|7156|7168|7156|7164.2|7152.2|0
1721984840000|2024-07-26 09:07:20|7167.7|7155.7|7169.2|7157.2|7169.2|7157.2|7166.9|7154.9|0
1721984850000|2024-07-26 09:07:30|7172|7160|7173.4|7161.4|7174.7|7162.7|7172|7160|0
1721984860000|2024-07-26 09:07:40|7174.1|7162.1|7174.3|7162.3|7174.3|7162.3|7174.1|7162.1|0
1721984870000|2024-07-26 09:07:50|7174.7|7162.7|7177.7|7165.7|7178|7166|7174.7|7162.7|3
1721984880000|2024-07-26 09:08:00|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|1
1721984890000|2024-07-26 09:08:10|7167.1|7155.1|7166|7154|7167.1|7155.1|7165.3|7153.3|0
1721984900000|2024-07-26 09:08:20|7165.7|7153.7|7162.1|7150.1|7165.7|7153.7|7162.1|7150.1|1
1721984910000|2024-07-26 09:08:30|7161.2|7149.2|7162.7|7150.7|7163|7151|7161.2|7149.2|0
1721984930000|2024-07-26 09:08:50|7165.4|7153.4|7173.7|7161.7|7173.7|7161.7|7165.4|7153.4|0
1721984950000|2024-07-26 09:09:10|7173.9|7161.9|7169.7|7157.7|7174.7|7162.7|7169.7|7157.7|0
1721984970000|2024-07-26 09:09:30|7168.8|7156.8|7165.1|7153.1|7168.8|7156.8|7165.1|7153.1|0
1721984980000|2024-07-26 09:09:40|7165.5|7153.5|7164.4|7152.4|7167.7|7155.7|7163.7|7151.7|0
1721984990000|2024-07-26 09:09:50|7164.5|7152.5|7164.2|7152.2|7164.5|7152.5|7164.2|7152.2|0
1721985000000|2024-07-26 09:10:00|7164.5|7152.5|7165.3|7153.3|7165.3|7153.3|7162.7|7150.7|4
1721985010000|2024-07-26 09:10:10|7164.4|7152.4|7161.6|7149.6|7164.9|7152.9|7161.6|7149.6|0
1721985020000|2024-07-26 09:10:20|7161.3|7149.3|7160.8|7148.8|7161.3|7149.3|7160.8|7148.8|0
1721985040000|2024-07-26 09:10:40|7160.9|7148.9|7162.5|7150.5|7162.5|7150.5|7160.9|7148.9|0
1721985050000|2024-07-26 09:10:50|7163.3|7151.3|7158.9|7146.9|7163.3|7151.3|7158.4|7146.4|1
1721985060000|2024-07-26 09:11:00|7159.3|7147.3|7159.7|7147.7|7159.7|7147.7|7156.4|7144.4|0
1721985070000|2024-07-26 09:11:10|7159.2|7147.2|7159.7|7147.7|7159.7|7147.7|7159.2|7147.2|0
1721985080000|2024-07-26 09:11:20|7159.3|7147.3|7159.7|7147.7|7159.7|7147.7|7159.3|7147.3|0
1721985090000|2024-07-26 09:11:30|7160|7148|7161.8|7149.8|7161.8|7149.8|7160|7148|0
1721985110000|2024-07-26 09:11:50|7161.1|7149.1|7160.6|7148.6|7161.1|7149.1|7160.6|7148.6|0
1721985120000|2024-07-26 09:12:00|7161.8|7149.8|7172.1|7160.1|7175.2|7163.2|7161.6|7149.6|2
1721985130000|2024-07-26 09:12:10|7171.5|7159.5|7171.5|7159.5|7171.5|7159.5|7171.5|7159.5|0
1721985140000|2024-07-26 09:12:20|7173.1|7161.1|7170.2|7158.2|7174.3|7162.3|7170.2|7158.2|0
1721985150000|2024-07-26 09:12:30|7169.9|7157.9|7171.4|7159.4|7173.4|7161.4|7169.9|7157.9|0
1721985160000|2024-07-26 09:12:40|7171.2|7159.2|7170.9|7158.9|7171.4|7159.4|7170.9|7158.9|0
1721985170000|2024-07-26 09:12:50|7161.2|7149.2|7157.4|7145.4|7161.2|7149.2|7156.4|7144.4|1
1721985180000|2024-07-26 09:13:00|7156.8|7144.8|7155.9|7143.9|7156.8|7144.8|7155.7|7143.7|0
1721985190000|2024-07-26 09:13:10|7156|7144|7156.5|7144.5|7157.7|7145.7|7154.7|7142.7|0
1721985200000|2024-07-26 09:13:20|7156.9|7144.9|7157.6|7145.6|7159.7|7147.7|7155.9|7143.9|0
1721985210000|2024-07-26 09:13:30|7158.9|7146.9|7158.4|7146.4|7158.9|7146.9|7158.4|7146.4|0
1721985230000|2024-07-26 09:13:50|7162.7|7150.7|7177.8|7165.8|7182.9|7170.9|7162.7|7150.7|4
1721985240000|2024-07-26 09:14:00|7178.9|7166.9|7172.3|7160.3|7181.1|7169.1|7172.3|7160.3|0
1721985260000|2024-07-26 09:14:20|7173.2|7161.2|7177|7165|7184.3|7172.3|7173.2|7161.2|2
1721985270000|2024-07-26 09:14:30|7174.6|7162.6|7175.4|7163.4|7176|7164|7174.6|7162.6|0
1721985290000|2024-07-26 09:14:50|7176.6|7164.6|7181.5|7169.5|7181.5|7169.5|7176.6|7164.6|0
1721985300000|2024-07-26 09:15:00|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|0
1721985310000|2024-07-26 09:15:10|7182.7|7170.7|7186.3|7174.3|7187.7|7175.7|7182.7|7170.7|0
1721985320000|2024-07-26 09:15:20|7189|7177|7202.7|7190.7|7203.3|7191.3|7185.5|7173.5|7
1721985330000|2024-07-26 09:15:30|7200.5|7188.5|7195.5|7183.5|7202.2|7190.2|7195.2|7183.2|0
1721985340000|2024-07-26 09:15:40|7196.8|7184.8|7198.7|7186.7|7198.7|7186.7|7196.8|7184.8|0
1721985350000|2024-07-26 09:15:50|7198.1|7186.1|7199.4|7187.4|7199.4|7187.4|7198.1|7186.1|0
1721985360000|2024-07-26 09:16:00|7199.9|7187.9|7211|7199|7211|7199|7199.4|7187.4|1
1721985370000|2024-07-26 09:16:10|7211.3|7199.3|7213.3|7201.3|7213.7|7201.7|7211.3|7199.3|0
1721985390000|2024-07-26 09:16:30|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|0
1721985400000|2024-07-26 09:16:40|7212|7200|7213.6|7201.6|7214.3|7202.3|7211.8|7199.8|0
1721985410000|2024-07-26 09:16:50|7214|7202|7215.4|7203.4|7215.4|7203.4|7214|7202|0
1721985420000|2024-07-26 09:17:00|7215.1|7203.1|7212.9|7200.9|7215.1|7203.1|7212.4|7200.4|1
1721985430000|2024-07-26 09:17:10|7212.4|7200.4|7212.4|7200.4|7212.4|7200.4|7212.4|7200.4|0
1721985440000|2024-07-26 09:17:20|7210.1|7198.1|7215.1|7203.1|7215.2|7203.2|7209.4|7197.4|2
1721985450000|2024-07-26 09:17:30|7215|7203|7212.7|7200.7|7215|7203|7212.7|7200.7|0
1721985460000|2024-07-26 09:17:40|7214|7202|7216.9|7204.9|7216.9|7204.9|7213.2|7201.2|0
1721985470000|2024-07-26 09:17:50|7216.6|7204.6|7222.3|7210.3|7222.3|7210.3|7215|7203|3
1721985480000|2024-07-26 09:18:00|7221.3|7209.3|7228.8|7216.8|7229.3|7217.3|7221.3|7209.3|0
1721985490000|2024-07-26 09:18:10|7229.4|7217.4|7234.8|7222.8|7234.8|7222.8|7229.4|7217.4|2
1721985510000|2024-07-26 09:18:30|7234.5|7222.5|7231.2|7219.2|7234.5|7222.5|7231.2|7219.2|0
1721985520000|2024-07-26 09:18:40|7226.1|7214.1|7220.5|7208.5|7226.1|7214.1|7219.6|7207.6|1
1721985530000|2024-07-26 09:18:50|7219.9|7207.9|7219.8|7207.8|7222.4|7210.4|7219.3|7207.3|1
1721985540000|2024-07-26 09:19:00|7220.1|7208.1|7223.2|7211.2|7223.8|7211.8|7220.1|7208.1|0
1721985550000|2024-07-26 09:19:10|7223.9|7211.9|7223.1|7211.1|7223.9|7211.9|7223|7211|0
1721985560000|2024-07-26 09:19:20|7223.9|7211.9|7223.9|7211.9|7227.4|7215.4|7223.9|7211.9|0
1721985570000|2024-07-26 09:19:30|7223.3|7211.3|7222.4|7210.4|7223.3|7211.3|7221.2|7209.2|0
1721985580000|2024-07-26 09:19:40|7221.8|7209.8|7219.9|7207.9|7223.4|7211.4|7219.9|7207.9|0
1721985600000|2024-07-26 09:20:00|7226.7|7214.7|7236.3|7224.3|7237.3|7225.3|7226.7|7214.7|0
1721985610000|2024-07-26 09:20:10|7236.7|7224.7|7239|7227|7239|7227|7236.7|7224.7|0
1721985630000|2024-07-26 09:20:30|7238.6|7226.6|7239|7227|7240.1|7228.1|7238.3|7226.3|2
1721985640000|2024-07-26 09:20:40|7238.4|7226.4|7238|7226|7238.5|7226.5|7236.8|7224.8|0
1721985650000|2024-07-26 09:20:50|7238.3|7226.3|7237.5|7225.5|7238.4|7226.4|7237.5|7225.5|0
1721985660000|2024-07-26 09:21:00|7237.8|7225.8|7237.8|7225.8|7237.8|7225.8|7237.8|7225.8|0
1721985670000|2024-07-26 09:21:10|7237.3|7225.3|7238.5|7226.5|7238.6|7226.6|7237.3|7225.3|0
1721985680000|2024-07-26 09:21:20|7237.9|7225.9|7241|7229|7243|7231|7237|7225|2
1721985690000|2024-07-26 09:21:30|7240.8|7228.8|7241|7229|7241|7229|7240.8|7228.8|0
1721985700000|2024-07-26 09:21:40|7241.6|7229.6|7240.4|7228.4|7241.6|7229.6|7239.1|7227.1|0
1721985710000|2024-07-26 09:21:50|7239.9|7227.9|7242.6|7230.6|7242.8|7230.8|7239.6|7227.6|0
1721985720000|2024-07-26 09:22:00|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|0
1721985730000|2024-07-26 09:22:10|7242.1|7230.1|7242.5|7230.5|7242.6|7230.6|7238.4|7226.4|5
1721985740000|2024-07-26 09:22:20|7242.4|7230.4|7240.6|7228.6|7242.4|7230.4|7240.6|7228.6|0
1721985750000|2024-07-26 09:22:30|7233.1|7221.1|7225.8|7213.8|7235.2|7223.2|7223.8|7211.8|4
1721985760000|2024-07-26 09:22:40|7226.5|7214.5|7231.6|7219.6|7232.3|7220.3|7226.5|7214.5|0
1721985770000|2024-07-26 09:22:50|7233.3|7221.3|7232.9|7220.9|7233.5|7221.5|7232.8|7220.8|0
1721985780000|2024-07-26 09:23:00|7231.7|7219.7|7229.9|7217.9|7231.9|7219.9|7228.7|7216.7|1
1721985790000|2024-07-26 09:23:10|7229.7|7217.7|7231.1|7219.1|7231.1|7219.1|7226.6|7214.6|0
1721985810000|2024-07-26 09:23:30|7230.5|7218.5|7231.4|7219.4|7231.4|7219.4|7228.7|7216.7|0
1721985820000|2024-07-26 09:23:40|7231.6|7219.6|7236.6|7224.6|7236.6|7224.6|7231.6|7219.6|1
1721985830000|2024-07-26 09:23:50|7237.3|7225.3|7239.7|7227.7|7240.2|7228.2|7237.3|7225.3|0
1721985840000|2024-07-26 09:24:00|7239.1|7227.1|7238.1|7226.1|7239.1|7227.1|7238.1|7226.1|0
1721985880000|2024-07-26 09:24:40|7238.3|7226.3|7234.9|7222.9|7238.3|7226.3|7234.9|7222.9|0
1721985890000|2024-07-26 09:24:50|7235.4|7223.4|7232.1|7220.1|7237.6|7225.6|7230.6|7218.6|1
1721985900000|2024-07-26 09:25:00|7235.4|7223.4|7235.6|7223.6|7237|7225|7234.5|7222.5|0
1721985920000|2024-07-26 09:25:20|7234.9|7222.9|7229.6|7217.6|7234.9|7222.9|7228.6|7216.6|0
1721985930000|2024-07-26 09:25:30|7231.4|7219.4|7227.4|7215.4|7231.4|7219.4|7225.5|7213.5|0
1721985940000|2024-07-26 09:25:40|7227.7|7215.7|7227.4|7215.4|7229|7217|7227.4|7215.4|0
1721985950000|2024-07-26 09:25:50|7224.9|7212.9|7226.4|7214.4|7226.4|7214.4|7224.9|7212.9|0
1721985960000|2024-07-26 09:26:00|7226.2|7214.2|7231|7219|7231.8|7219.8|7226.1|7214.1|0
1721985980000|2024-07-26 09:26:20|7229.5|7217.5|7236.1|7224.1|7236.1|7224.1|7229.5|7217.5|0
1721985990000|2024-07-26 09:26:30|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1721986050000|2024-07-26 09:27:30|7238.4|7226.4|7238.4|7226.4|7238.4|7226.4|7238.4|7226.4|0
1721986060000|2024-07-26 09:27:40|7237.6|7225.6|7237.6|7225.6|7237.6|7225.6|7237.6|7225.6|0
1721986080000|2024-07-26 09:28:00|7239.5|7227.5|7235.9|7223.9|7239.5|7227.5|7235.9|7223.9|1
1721986090000|2024-07-26 09:28:10|7237|7225|7238.7|7226.7|7238.7|7226.7|7237|7225|0
1721986100000|2024-07-26 09:28:20|7240.5|7228.5|7238.5|7226.5|7240.5|7228.5|7237|7225|0
1721986110000|2024-07-26 09:28:30|7237.5|7225.5|7236.2|7224.2|7237.5|7225.5|7236.2|7224.2|0
1721986120000|2024-07-26 09:28:40|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|1
1721986140000|2024-07-26 09:29:00|7235.4|7223.4|7235.4|7223.4|7235.4|7223.4|7235.4|7223.4|0
1721986150000|2024-07-26 09:29:10|7238|7226|7234.2|7222.2|7238|7226|7234.2|7222.2|0
1721986170000|2024-07-26 09:29:30|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|0
1721986180000|2024-07-26 09:29:40|7233.7|7221.7|7235.4|7223.4|7236.2|7224.2|7233.7|7221.7|0
1721986200000|2024-07-26 09:30:00|7235.7|7223.7|7220.5|7208.5|7237.5|7225.5|7220.5|7208.5|1
1721986210000|2024-07-26 09:30:10|7221.8|7209.8|7228.3|7216.3|7228.3|7216.3|7221.2|7209.2|0
1721986220000|2024-07-26 09:30:20|7226.3|7214.3|7221|7209|7226.3|7214.3|7219.7|7207.7|0
1721986230000|2024-07-26 09:30:30|7220|7208|7222.8|7210.8|7223.2|7211.2|7220|7208|0
1721986240000|2024-07-26 09:30:40|7222.5|7210.5|7222.5|7210.5|7222.5|7210.5|7222.5|7210.5|0
1721986250000|2024-07-26 09:30:50|7223.7|7211.7|7223.2|7211.2|7223.7|7211.7|7222.9|7210.9|0
1721986260000|2024-07-26 09:31:00|7222.6|7210.6|7229.1|7217.1|7229.1|7217.1|7222.6|7210.6|0
1721986270000|2024-07-26 09:31:10|7228.4|7216.4|7225|7213|7228.4|7216.4|7225|7213|0
1721986290000|2024-07-26 09:31:30|7225.9|7213.9|7224|7212|7226.4|7214.4|7223.4|7211.4|0
1721986300000|2024-07-26 09:31:40|7225.1|7213.1|7227.1|7215.1|7227.1|7215.1|7225.1|7213.1|0
1721986310000|2024-07-26 09:31:50|7229.8|7217.8|7229.2|7217.2|7229.8|7217.8|7229.2|7217.2|0
1721986320000|2024-07-26 09:32:00|7228.9|7216.9|7236|7224|7238.5|7226.5|7228.9|7216.9|0
1721986330000|2024-07-26 09:32:10|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|0
1721986340000|2024-07-26 09:32:20|7233.7|7221.7|7233.2|7221.2|7235.5|7223.5|7233|7221|0
1721986350000|2024-07-26 09:32:30|7232.5|7220.5|7233.4|7221.4|7235.9|7223.9|7232.5|7220.5|0
1721986360000|2024-07-26 09:32:40|7235.5|7223.5|7234.5|7222.5|7235.5|7223.5|7234.5|7222.5|1
1721986370000|2024-07-26 09:32:50|7240.2|7228.2|7240.5|7228.5|7240.5|7228.5|7239.4|7227.4|4
1721986380000|2024-07-26 09:33:00|7239.9|7227.9|7242|7230|7242.1|7230.1|7239.9|7227.9|11
1721986390000|2024-07-26 09:33:10|7241.6|7229.6|7241.6|7229.6|7241.6|7229.6|7241.6|7229.6|0
1721986400000|2024-07-26 09:33:20|7242.2|7230.2|7243.1|7231.1|7243.1|7231.1|7242.2|7230.2|0
1721986410000|2024-07-26 09:33:30|7241.9|7229.9|7242.5|7230.5|7243|7231|7241.9|7229.9|0
1721986420000|2024-07-26 09:33:40|7242.2|7230.2|7242.2|7230.2|7242.2|7230.2|7242.2|7230.2|0
1721986430000|2024-07-26 09:33:50|7242.4|7230.4|7243|7231|7243|7231|7242.4|7230.4|0
1721986440000|2024-07-26 09:34:00|7241.4|7233.4|7246.5|7234.5|7260.2|7248.2|7241.4|7233.4|10
1721986450000|2024-07-26 09:34:10|7247.1|7235.1|7248.3|7236.3|7248.5|7236.5|7246.9|7234.9|0
1721986460000|2024-07-26 09:34:20|7248.8|7236.8|7255.3|7243.3|7259.5|7247.5|7248.8|7236.8|1
1721986470000|2024-07-26 09:34:30|7253.9|7241.9|7252.2|7240.2|7253.9|7241.9|7249.9|7237.9|1
1721986480000|2024-07-26 09:34:40|7251.6|7239.6|7251.3|7239.3|7251.6|7239.6|7251.3|7239.3|0
1721986490000|2024-07-26 09:34:50|7255.8|7243.8|7258.8|7246.8|7259|7247|7253.5|7241.5|0
1721986500000|2024-07-26 09:35:00|7259.9|7247.9|7268.4|7256.4|7270.8|7258.8|7259.5|7247.5|8
1721986510000|2024-07-26 09:35:10|7268.2|7256.2|7261.7|7249.7|7272.6|7260.6|7261.7|7249.7|1
1721986520000|2024-07-26 09:35:20|7262.5|7250.5|7255.2|7243.2|7262.5|7250.5|7255.1|7243.1|1
1721986530000|2024-07-26 09:35:30|7250|7238|7237.3|7225.3|7250|7238|7237.3|7225.3|2
1721986540000|2024-07-26 09:35:40|7238.4|7226.4|7235.1|7223.1|7238.4|7226.4|7233.3|7221.3|1
1721986550000|2024-07-26 09:35:50|7234.5|7222.5|7234.8|7222.8|7235.8|7223.8|7234.2|7222.2|1
1721986560000|2024-07-26 09:36:00|7234.6|7222.6|7225.5|7213.5|7234.6|7222.6|7224.5|7212.5|1
1721986570000|2024-07-26 09:36:10|7224.5|7212.5|7224.5|7212.5|7224.5|7212.5|7224.5|7212.5|0
1721986580000|2024-07-26 09:36:20|7228.6|7216.6|7236.7|7224.7|7236.7|7224.7|7228.6|7216.6|2
1721986590000|2024-07-26 09:36:30|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|0
1721986600000|2024-07-26 09:36:40|7236.8|7224.8|7229.6|7217.6|7236.8|7224.8|7229.6|7217.6|0
1721986610000|2024-07-26 09:36:50|7235.6|7223.6|7234.6|7222.6|7235.8|7223.8|7234.6|7222.6|1
1721986620000|2024-07-26 09:37:00|7234.3|7222.3|7234|7222|7234.3|7222.3|7234|7222|0
1721986630000|2024-07-26 09:37:10|7232|7220|7233|7221|7233.3|7221.3|7232|7220|0
1721986640000|2024-07-26 09:37:20|7232.7|7220.7|7225.8|7213.8|7233.3|7221.3|7225.6|7213.6|1
1721986650000|2024-07-26 09:37:30|7221.9|7209.9|7221.9|7209.9|7227.9|7215.9|7221.9|7209.9|0
1721986680000|2024-07-26 09:38:00|7222.5|7210.5|7220.4|7208.4|7222.5|7210.5|7220.4|7208.4|0
1721986690000|2024-07-26 09:38:10|7219.9|7207.9|7219.6|7207.6|7219.9|7207.9|7219.2|7207.2|0
1721986700000|2024-07-26 09:38:20|7216.5|7204.5|7217.4|7205.4|7217.4|7205.4|7216.5|7204.5|0
1721986710000|2024-07-26 09:38:30|7218|7206|7218.4|7206.4|7218.4|7206.4|7217.7|7205.7|0
1721986720000|2024-07-26 09:38:40|7217.2|7205.2|7219|7207|7219|7207|7217.2|7205.2|0
1721986730000|2024-07-26 09:38:50|7218.3|7206.3|7215.3|7203.3|7218.3|7206.3|7215.3|7203.3|0
1721986740000|2024-07-26 09:39:00|7215|7203|7215|7203|7215|7203|7215|7203|0
1721986750000|2024-07-26 09:39:10|7214.8|7202.8|7214.2|7202.2|7214.8|7202.8|7214.2|7202.2|0
1721986760000|2024-07-26 09:39:20|7211.2|7199.2|7213|7201|7213|7201|7208.7|7196.7|1
1721986770000|2024-07-26 09:39:30|7212.3|7200.3|7211.2|7199.2|7214.3|7202.3|7211.2|7199.2|1
1721986780000|2024-07-26 09:39:40|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|0
1721986790000|2024-07-26 09:39:50|7212.5|7200.5|7210.4|7198.4|7213.5|7201.5|7210.4|7198.4|0
1721986810000|2024-07-26 09:40:10|7209.1|7197.1|7209.5|7197.5|7210.6|7198.6|7209.1|7197.1|0
1721986830000|2024-07-26 09:40:30|7208.4|7196.4|7206.3|7194.3|7208.4|7196.4|7206.3|7194.3|0
1721986840000|2024-07-26 09:40:40|7206|7194|7206|7194|7206|7194|7206|7194|0
1721986870000|2024-07-26 09:41:10|7206.5|7194.5|7208|7196|7208.3|7196.3|7206.5|7194.5|0
1721986890000|2024-07-26 09:41:30|7207.9|7195.9|7207.9|7195.9|7207.9|7195.9|7207.9|7195.9|0
1721986900000|2024-07-26 09:41:40|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|0
1721986910000|2024-07-26 09:41:50|7200.7|7188.7|7199.3|7187.3|7202.8|7190.8|7195.2|7183.2|2
1721986930000|2024-07-26 09:42:10|7199.8|7187.8|7206.4|7194.4|7206.4|7194.4|7199.8|7187.8|0
1721986940000|2024-07-26 09:42:20|7205.9|7193.9|7206|7194|7206|7194|7205.9|7193.9|0
1721986950000|2024-07-26 09:42:30|7207|7195|7207|7195|7207|7195|7207|7195|0
1721986960000|2024-07-26 09:42:40|7206.4|7194.4|7202.4|7190.4|7207|7195|7197.8|7185.8|0
1721986970000|2024-07-26 09:42:50|7200.7|7188.7|7205.1|7193.1|7205.1|7193.1|7200.7|7188.7|1
1721986980000|2024-07-26 09:43:00|7204.4|7192.4|7208.8|7196.8|7208.8|7196.8|7204.4|7192.4|9
1721986990000|2024-07-26 09:43:10|7208.3|7196.3|7205.9|7193.9|7208.3|7196.3|7205.9|7193.9|0
1721987000000|2024-07-26 09:43:20|7205.5|7193.5|7205.9|7193.9|7206.4|7194.4|7204.9|7192.9|0
1721987010000|2024-07-26 09:43:30|7205.7|7193.7|7208.2|7196.2|7208.2|7196.2|7205.4|7193.4|0
1721987020000|2024-07-26 09:43:40|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|0
1721987030000|2024-07-26 09:43:50|7208.1|7196.1|7207.2|7195.2|7208.1|7196.1|7206.2|7194.2|0
1721987040000|2024-07-26 09:44:00|7207.4|7195.4|7207.6|7195.6|7208.3|7196.3|7207.4|7195.4|0
1721987050000|2024-07-26 09:44:10|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|0
1721987070000|2024-07-26 09:44:30|7207.4|7195.4|7199.9|7187.9|7207.4|7195.4|7199.9|7187.9|1
1721987080000|2024-07-26 09:44:40|7200.8|7188.8|7201.4|7189.4|7202.7|7190.7|7200.8|7188.8|0
1721987090000|2024-07-26 09:44:50|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|0
1721987100000|2024-07-26 09:45:00|7196.2|7184.2|7198.1|7186.1|7198.1|7186.1|7196.2|7184.2|0
1721987130000|2024-07-26 09:45:30|7197.3|7185.3|7196.8|7184.8|7197.3|7185.3|7195.5|7183.5|0
1721987140000|2024-07-26 09:45:40|7197.1|7185.1|7202.6|7190.6|7207.3|7195.3|7197.1|7185.1|1
1721987150000|2024-07-26 09:45:50|7202.4|7190.4|7202.1|7190.1|7202.4|7190.4|7202.1|7190.1|0
1721987160000|2024-07-26 09:46:00|7201.8|7189.8|7202.7|7190.7|7202.7|7190.7|7200.6|7188.6|0
1721987170000|2024-07-26 09:46:10|7203|7191|7202.6|7190.6|7203.1|7191.1|7202.6|7190.6|0
1721987210000|2024-07-26 09:46:50|7203|7191|7199.3|7187.3|7203.6|7191.6|7199.3|7187.3|0
1721987240000|2024-07-26 09:47:20|7198.9|7186.9|7200.3|7188.3|7200.3|7188.3|7197.2|7185.2|0
1721987250000|2024-07-26 09:47:30|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|0
1721987270000|2024-07-26 09:47:50|7201.3|7189.3|7198.4|7186.4|7201.3|7189.3|7198.4|7186.4|0
1721987280000|2024-07-26 09:48:00|7198.7|7186.7|7197.1|7185.1|7200.9|7188.9|7192.9|7180.9|0
1721987300000|2024-07-26 09:48:20|7213.7|7201.7|7213.6|7201.6|7215.8|7203.8|7213.6|7201.6|2
1721987310000|2024-07-26 09:48:30|7211.1|7199.1|7217.1|7205.1|7217.1|7205.1|7211.1|7199.1|1
1721987320000|2024-07-26 09:48:40|7217.3|7205.3|7218.4|7206.4|7219|7207|7216.5|7204.5|1
1721987330000|2024-07-26 09:48:50|7217.8|7205.8|7222.2|7210.2|7222.2|7210.2|7217.8|7205.8|2
1721987340000|2024-07-26 09:49:00|7222.9|7210.9|7222.4|7210.4|7223|7211|7217.8|7205.8|0
1721987350000|2024-07-26 09:49:10|7221.2|7209.2|7224.5|7212.5|7224.7|7212.7|7221.2|7209.2|0
1721987360000|2024-07-26 09:49:20|7225.3|7213.3|7227.1|7215.1|7227.1|7215.1|7225.3|7213.3|0
1721987380000|2024-07-26 09:49:40|7226.6|7214.6|7226|7214|7226.6|7214.6|7226|7214|0
1721987390000|2024-07-26 09:49:50|7226.6|7214.6|7222.7|7210.7|7226.6|7214.6|7218.5|7206.5|1
1721987400000|2024-07-26 09:50:00|7223.3|7211.3|7225|7213|7226.2|7214.2|7220.7|7208.7|0
1721987410000|2024-07-26 09:50:10|7225.7|7213.7|7228.1|7216.1|7228.1|7216.1|7225.7|7213.7|0
1721987420000|2024-07-26 09:50:20|7228.6|7216.6|7227.5|7215.5|7229.1|7217.1|7227.5|7215.5|0
1721987430000|2024-07-26 09:50:30|7227.8|7215.8|7227.4|7215.4|7227.8|7215.8|7227.4|7215.4|0
1721987440000|2024-07-26 09:50:40|7229.2|7217.2|7233.3|7221.3|7235.5|7223.5|7229.2|7217.2|0
1721987450000|2024-07-26 09:50:50|7233.8|7221.8|7230.2|7218.2|7234.2|7222.2|7230.2|7218.2|0
1721987460000|2024-07-26 09:51:00|7229.9|7217.9|7224.8|7212.8|7229.9|7217.9|7224.8|7212.8|0
1721987490000|2024-07-26 09:51:30|7226.3|7214.3|7232.1|7220.1|7232.1|7220.1|7226.3|7214.3|0
1721987500000|2024-07-26 09:51:40|7231.7|7219.7|7225.6|7213.6|7231.7|7219.7|7225.6|7213.6|0
1721987530000|2024-07-26 09:52:10|7226.3|7214.3|7227.9|7215.9|7228.7|7216.7|7226.3|7214.3|0
1721987550000|2024-07-26 09:52:30|7227.7|7215.7|7226.5|7214.5|7227.7|7215.7|7226.5|7214.5|0
1721987560000|2024-07-26 09:52:40|7225.6|7213.6|7225.6|7213.6|7225.6|7213.6|7225.6|7213.6|0
1721987580000|2024-07-26 09:53:00|7224.3|7212.3|7228|7216|7228|7216|7224.3|7212.3|0
1721987590000|2024-07-26 09:53:10|7230.6|7218.6|7230|7218|7230.6|7218.6|7230|7218|0
1721987600000|2024-07-26 09:53:20|7229.1|7217.1|7227.2|7215.2|7229.1|7217.1|7227.2|7215.2|0
1721987610000|2024-07-26 09:53:30|7226.8|7214.8|7225|7213|7226.8|7214.8|7223.3|7211.3|0
1721987620000|2024-07-26 09:53:40|7224.7|7212.7|7222.9|7210.9|7224.7|7212.7|7222.9|7210.9|0
1721987630000|2024-07-26 09:53:50|7223.5|7211.5|7222|7210|7223.5|7211.5|7220.8|7208.8|0
1721987640000|2024-07-26 09:54:00|7221.1|7209.1|7218.2|7206.2|7222.5|7210.5|7218.2|7206.2|0
1721987660000|2024-07-26 09:54:20|7218.3|7206.3|7215.6|7203.6|7219.4|7207.4|7215.6|7203.6|0
1721987670000|2024-07-26 09:54:30|7216.2|7204.2|7217.4|7205.4|7217.4|7205.4|7216.2|7204.2|0
1721987680000|2024-07-26 09:54:40|7215.7|7203.7|7218.2|7206.2|7218.3|7206.3|7215.4|7203.4|5
1721987690000|2024-07-26 09:54:50|7217.8|7205.8|7219.5|7207.5|7219.8|7207.8|7217.8|7205.8|1
1721987700000|2024-07-26 09:55:00|7219.8|7207.8|7220.2|7208.2|7220.2|7208.2|7219.8|7207.8|0
1721987710000|2024-07-26 09:55:10|7220|7208|7219.7|7207.7|7220|7208|7219.7|7207.7|0
1721987720000|2024-07-26 09:55:20|7221.7|7209.7|7221.9|7209.9|7222.1|7210.1|7221.7|7209.7|0
1721987730000|2024-07-26 09:55:30|7221.3|7209.3|7219.8|7207.8|7221.3|7209.3|7219.8|7207.8|0
1721987740000|2024-07-26 09:55:40|7219.9|7207.9|7219.9|7207.9|7219.9|7207.9|7219.9|7207.9|0
1721987750000|2024-07-26 09:55:50|7220.1|7208.1|7220.4|7208.4|7220.4|7208.4|7220.1|7208.1|0
1721987760000|2024-07-26 09:56:00|7221|7209|7222.1|7210.1|7222.1|7210.1|7221|7209|0
1721987770000|2024-07-26 09:56:10|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|0
1721987780000|2024-07-26 09:56:20|7220.9|7208.9|7221.4|7209.4|7222.5|7210.5|7220.3|7208.3|0
1721987790000|2024-07-26 09:56:30|7220.8|7208.8|7219.6|7207.6|7220.8|7211.5|7218.8|7206.8|1
1721987800000|2024-07-26 09:56:40|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|0
1721987840000|2024-07-26 09:57:20|7218|7206|7219|7207|7220.3|7208.3|7218|7206|2
1721987850000|2024-07-26 09:57:30|7220.1|7208.1|7221|7209|7221.8|7209.8|7220.1|7208.1|0
1721987880000|2024-07-26 09:58:00|7220.3|7208.3|7221.5|7209.5|7221.9|7209.9|7220.3|7208.3|0
1721987890000|2024-07-26 09:58:10|7220.4|7208.4|7220.4|7208.4|7220.4|7208.4|7220.4|7208.4|0
1721987900000|2024-07-26 09:58:20|7220.3|7208.3|7222|7210|7222.3|7210.3|7219.3|7207.3|3
1721987910000|2024-07-26 09:58:30|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|0
1721987930000|2024-07-26 09:58:50|7221.2|7209.2|7221.2|7209.2|7221.4|7209.4|7221.2|7209.2|0
1721987950000|2024-07-26 09:59:10|7221.4|7209.4|7221.2|7209.2|7221.4|7209.4|7221.2|7209.2|0
1721987960000|2024-07-26 09:59:20|7220.9|7208.9|7221.6|7209.6|7221.6|7209.6|7220.9|7208.9|0
1721987970000|2024-07-26 09:59:30|7222.1|7210.1|7221.6|7209.6|7222.1|7210.1|7221.6|7209.6|0
1721988000000|2024-07-26 10:00:00|7221.4|7209.4|7221.6|7209.6|7221.8|7209.8|7221.4|7209.4|0
1721988020000|2024-07-26 10:00:20|7223.6|7211.6|7228.9|7216.9|7228.9|7216.9|7223.6|7211.6|0
1721988030000|2024-07-26 10:00:30|7223.8|7211.8|7228.9|7216.9|7228.9|7216.9|7223.8|7211.8|0
1721988040000|2024-07-26 10:00:40|7228.3|7216.3|7225.6|7213.6|7228.3|7216.3|7225.6|7213.6|0
1721988060000|2024-07-26 10:01:00|7225.4|7213.4|7224.3|7212.3|7225.4|7213.4|7224.3|7212.3|0
1721988070000|2024-07-26 10:01:10|7226.1|7214.1|7226.1|7214.1|7226.4|7214.4|7226.1|7214.1|0
1721988080000|2024-07-26 10:01:20|7225.5|7213.5|7222|7210|7226.4|7214.4|7221.5|7209.5|0
1721988090000|2024-07-26 10:01:30|7216.6|7204.6|7214.5|7202.5|7216.6|7204.6|7211.2|7199.2|2
1721988100000|2024-07-26 10:01:40|7214.7|7202.7|7214.7|7202.7|7215.3|7203.3|7214|7202|0
1721988110000|2024-07-26 10:01:50|7214.3|7202.3|7214.7|7202.7|7214.7|7202.7|7214.3|7202.3|0
1721988130000|2024-07-26 10:02:10|7215.1|7203.1|7214|7202|7216.7|7204.7|7214|7202|0
1721988140000|2024-07-26 10:02:20|7212.8|7200.8|7212.5|7200.5|7212.8|7200.8|7212.5|7200.5|0
1721988150000|2024-07-26 10:02:30|7212.2|7200.2|7211.7|7199.7|7212.2|7200.2|7211.7|7199.7|0
1721988160000|2024-07-26 10:02:40|7211.6|7199.6|7211.3|7199.3|7211.6|7199.6|7211.3|7199.3|0
1721988170000|2024-07-26 10:02:50|7210.5|7198.5|7210.1|7198.1|7210.5|7198.5|7210.1|7198.1|0
1721988190000|2024-07-26 10:03:10|7210.3|7198.3|7204.9|7192.9|7210.7|7198.7|7204.9|7192.9|1
1721988200000|2024-07-26 10:03:20|7204.7|7192.7|7201.1|7189.1|7204.7|7192.7|7201.1|7189.1|0
1721988210000|2024-07-26 10:03:30|7202.4|7190.4|7198.8|7186.8|7202.4|7190.4|7198.5|7186.5|0
1721988220000|2024-07-26 10:03:40|7199.5|7187.5|7199.5|7187.5|7200.1|7188.1|7199.1|7187.1|0
1721988230000|2024-07-26 10:03:50|7199.3|7187.3|7197.2|7185.2|7199.3|7187.3|7197.2|7185.2|0
1721988240000|2024-07-26 10:04:00|7197.9|7185.9|7201.4|7189.4|7201.4|7189.4|7197.7|7185.7|0
1721988250000|2024-07-26 10:04:10|7201.8|7189.8|7203.7|7191.7|7203.7|7191.7|7201.8|7189.8|0
1721988290000|2024-07-26 10:04:50|7203.5|7191.5|7203.2|7191.2|7203.5|7191.5|7203.2|7191.2|0
1721988310000|2024-07-26 10:05:10|7204.1|7192.1|7204.4|7192.4|7204.4|7192.4|7204.1|7192.1|0
1721988320000|2024-07-26 10:05:20|7203.8|7191.8|7203.4|7191.4|7203.8|7191.8|7203.4|7191.4|0
1721988340000|2024-07-26 10:05:40|7202.7|7190.7|7202|7190|7202.7|7190.7|7202|7190|0
1721988350000|2024-07-26 10:05:50|7202.6|7190.6|7193.7|7181.7|7203.3|7191.3|7193.7|7181.7|1
1721988370000|2024-07-26 10:06:10|7195.2|7183.2|7195.6|7183.6|7196.1|7184.1|7195.2|7183.2|0
1721988380000|2024-07-26 10:06:20|7194.8|7182.8|7195.4|7183.4|7195.9|7183.9|7193.2|7181.2|1
1721988390000|2024-07-26 10:06:30|7195.1|7183.1|7197.1|7185.1|7197.1|7185.1|7195.1|7183.1|0
1721988400000|2024-07-26 10:06:40|7195.8|7183.8|7196.8|7184.8|7196.8|7184.8|7193.9|7181.9|0
1721988440000|2024-07-26 10:07:20|7197.1|7185.1|7192.5|7180.5|7197.1|7185.1|7191.6|7179.6|0
1721988450000|2024-07-26 10:07:30|7191.3|7179.3|7194.1|7182.1|7194.1|7182.1|7191.3|7179.3|0
1721988460000|2024-07-26 10:07:40|7191.6|7179.6|7192.3|7180.3|7192.3|7180.3|7191.3|7179.3|0
1721988470000|2024-07-26 10:07:50|7192.9|7180.9|7193.7|7181.7|7193.7|7181.7|7189.9|7177.9|0
1721988480000|2024-07-26 10:08:00|7194.6|7182.6|7195.9|7183.9|7196.3|7184.3|7194.6|7182.6|0
1721988490000|2024-07-26 10:08:10|7195.2|7183.2|7194.3|7182.3|7195.2|7183.2|7194.3|7182.3|0
1721988500000|2024-07-26 10:08:20|7193.6|7181.6|7193.3|7181.3|7193.6|7181.6|7193.3|7181.3|0
1721988510000|2024-07-26 10:08:30|7194|7182|7194.6|7182.6|7194.6|7182.6|7194|7182|0
1721988520000|2024-07-26 10:08:40|7194.1|7182.1|7193.6|7181.6|7194.1|7182.1|7193.4|7181.4|0
1721988530000|2024-07-26 10:08:50|7193.1|7181.1|7193.1|7181.1|7193.1|7181.1|7192.9|7180.9|0
1721988560000|2024-07-26 10:09:20|7192.5|7180.5|7190.4|7178.4|7192.5|7180.5|7190.4|7178.4|0
1721988570000|2024-07-26 10:09:30|7187.9|7175.9|7187.2|7175.2|7190.2|7178.2|7187.2|7175.2|0
1721988580000|2024-07-26 10:09:40|7188.3|7176.3|7191.3|7179.3|7191.3|7179.3|7188.3|7176.3|0
1721988590000|2024-07-26 10:09:50|7192|7180|7191.8|7179.8|7192|7180|7191.8|7179.8|0
1721988610000|2024-07-26 10:10:10|7191.4|7179.4|7191.4|7179.4|7191.4|7179.4|7191.4|7179.4|1
1721988620000|2024-07-26 10:10:20|7191.8|7179.8|7190.6|7178.6|7191.8|7179.8|7190.6|7178.6|0
1721988660000|2024-07-26 10:11:00|7190.5|7178.5|7189.5|7177.5|7190.5|7178.5|7189.5|7177.5|0
1721988670000|2024-07-26 10:11:10|7189.7|7177.7|7189.5|7177.5|7190.2|7178.2|7189.5|7177.5|0
1721988680000|2024-07-26 10:11:20|7189.7|7177.7|7189.5|7177.5|7189.7|7177.7|7189.5|7177.5|0
1721988690000|2024-07-26 10:11:30|7189.7|7177.7|7189.5|7177.5|7189.7|7177.7|7189.5|7177.5|0
1721988700000|2024-07-26 10:11:40|7189.7|7177.7|7189.5|7177.5|7189.7|7177.7|7189.5|7177.5|0
1721988710000|2024-07-26 10:11:50|7189.7|7177.7|7189.5|7177.5|7189.7|7177.7|7189.5|7177.5|0
1721988720000|2024-07-26 10:12:00|7189.7|7177.7|7189.5|7177.5|7189.7|7177.7|7189.5|7177.5|0
1721988730000|2024-07-26 10:12:10|7189.7|7177.7|7189.1|7177.1|7192.8|7180.8|7189.1|7177.1|0
1721988760000|2024-07-26 10:12:40|7189.3|7177.3|7189.6|7177.6|7189.6|7177.6|7189.3|7177.3|0
1721988780000|2024-07-26 10:13:00|7189.8|7177.8|7190|7178|7191.8|7179.8|7189.8|7177.8|1
1721988800000|2024-07-26 10:13:20|7189.7|7177.7|7188.8|7176.8|7189.7|7177.7|7188.8|7176.8|0
1721988830000|2024-07-26 10:13:50|7188.5|7176.5|7187.4|7175.4|7188.5|7176.5|7187.2|7175.2|0
1721988860000|2024-07-26 10:14:20|7186.1|7174.1|7191.2|7179.2|7191.2|7179.2|7184|7172|0
1721988870000|2024-07-26 10:14:30|7191|7179|7186.6|7174.6|7191|7179|7186.6|7174.6|0
1721988880000|2024-07-26 10:14:40|7187.1|7175.1|7188.9|7176.9|7189.4|7177.4|7187.1|7175.1|0
1721988890000|2024-07-26 10:14:50|7189.1|7177.1|7189.1|7177.1|7190.9|7178.9|7186.7|7174.7|2
1721988920000|2024-07-26 10:15:20|7191.8|7179.8|7193.8|7181.8|7198.6|7186.6|7191.8|7179.8|2
1721988930000|2024-07-26 10:15:30|7192.5|7180.5|7195.4|7183.4|7195.9|7183.9|7192.5|7180.5|0
1721988940000|2024-07-26 10:15:40|7194.9|7182.9|7195.4|7183.4|7195.4|7183.4|7194.6|7182.6|13
1721988960000|2024-07-26 10:16:00|7193.6|7181.6|7187|7175|7193.6|7181.6|7185.5|7173.5|0
1721988970000|2024-07-26 10:16:10|7188.1|7176.1|7182.6|7174.6|7193.9|7181.9|7182.6|7174.6|5
1721988980000|2024-07-26 10:16:20|7181.5|7173.5|7187.2|7175.2|7187.2|7175.2|7181.5|7173.4|0
1721988990000|2024-07-26 10:16:30|7188.7|7176.7|7187.7|7175.7|7191.9|7179.9|7187.3|7175.3|6
1721989000000|2024-07-26 10:16:40|7187.3|7175.3|7186|7174|7187.3|7175.3|7186|7174|0
1721989010000|2024-07-26 10:16:50|7186.7|7174.7|7183.2|7171.2|7186.7|7174.7|7183.2|7171.2|2
1721989020000|2024-07-26 10:17:00|7183.4|7171.4|7185.2|7173.2|7188.1|7176.1|7183.1|7171.1|2
1721989030000|2024-07-26 10:17:10|7184.2|7172.2|7184.7|7172.7|7185.2|7173.2|7184.2|7172.2|0
1721989040000|2024-07-26 10:17:20|7183.2|7171.2|7183.2|7171.2|7183.2|7171.2|7183.2|7171.2|0
1721989050000|2024-07-26 10:17:30|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|1
1721989060000|2024-07-26 10:17:40|7183.5|7171.5|7182.9|7170.9|7184.1|7172.1|7182.9|7170.9|0
1721989070000|2024-07-26 10:17:50|7183.2|7171.2|7183.2|7171.2|7183.2|7171.2|7183.2|7171.2|0
1721989080000|2024-07-26 10:18:00|7185.4|7173.4|7188.8|7176.8|7189.8|7177.8|7185.4|7173.4|0
1721989090000|2024-07-26 10:18:10|7185.8|7173.8|7183.3|7171.3|7185.8|7173.8|7183.3|7171.3|0
1721989110000|2024-07-26 10:18:30|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|0
1721989120000|2024-07-26 10:18:40|7187.9|7175.9|7191.9|7179.9|7192|7180|7185.1|7173.1|6
1721989130000|2024-07-26 10:18:50|7191|7179|7192.6|7180.6|7193.3|7181.3|7190.1|7178.1|0
1721989140000|2024-07-26 10:19:00|7192.3|7180.3|7191.7|7179.7|7192.3|7180.3|7191.7|7179.7|0
1721989150000|2024-07-26 10:19:10|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|0
1721989160000|2024-07-26 10:19:20|7186.9|7174.9|7186.7|7174.7|7188.2|7176.2|7186.7|7174.7|1
1721989170000|2024-07-26 10:19:30|7186.5|7174.5|7184.7|7172.7|7186.7|7174.7|7184.7|7172.7|1
1721989200000|2024-07-26 10:20:00|7185.9|7173.9|7187.8|7175.8|7187.8|7175.8|7185.9|7173.9|0
1721989210000|2024-07-26 10:20:10|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|0
1721989230000|2024-07-26 10:20:30|7187.9|7175.9|7181.7|7173.7|7187.9|7175.9|7181.7|7172.2|0
1721989240000|2024-07-26 10:20:40|7183.8|7171.8|7181.7|7173.7|7183.8|7173.7|7181.7|7171.8|0
1721989260000|2024-07-26 10:21:00|7184.7|7172.7|7184.2|7172.2|7186|7174|7184.2|7172.2|0
1721989270000|2024-07-26 10:21:10|7184.3|7172.3|7184.7|7172.7|7185.3|7173.3|7184.3|7172.3|0
1721989280000|2024-07-26 10:21:20|7182.3|7174.3|7185.2|7173.2|7185.2|7174.3|7182.3|7173.2|0
1721989290000|2024-07-26 10:21:30|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|0
1721989320000|2024-07-26 10:22:00|7186.1|7174.1|7190|7178|7190|7178|7186.1|7174.1|0
1721989330000|2024-07-26 10:22:10|7188.5|7176.5|7184.1|7172.1|7188.5|7176.5|7184.1|7172.1|0
1721989340000|2024-07-26 10:22:20|7184.7|7172.7|7182|7174|7184.7|7174|7182|7172.7|0
1721989350000|2024-07-26 10:22:30|7183.8|7171.8|7180.4|7174.4|7183.8|7174.4|7180.4|7171.8|0
1721989360000|2024-07-26 10:22:40|7179.1|7173.1|7190.6|7178.6|7190.6|7178.8|7179.1|7173.1|3
1721989410000|2024-07-26 10:23:30|7194.2|7182.2|7197.4|7185.4|7197.4|7185.4|7193.9|7181.9|0
1721989420000|2024-07-26 10:23:40|7197.8|7185.8|7197.8|7185.8|7197.8|7185.8|7197.8|7185.8|0
1721989430000|2024-07-26 10:23:50|7197.2|7185.2|7197.6|7185.6|7197.6|7185.6|7196|7184|0
1721989450000|2024-07-26 10:24:10|7197.9|7185.9|7201.1|7189.1|7201.1|7189.1|7197.9|7185.9|0
1721989460000|2024-07-26 10:24:20|7206.3|7194.3|7204.7|7192.7|7218.8|7206.8|7202.8|7190.8|6
1721989470000|2024-07-26 10:24:30|7205|7193|7215.1|7203.1|7215.1|7203.1|7205|7193|1
1721989480000|2024-07-26 10:24:40|7214.4|7202.4|7209.7|7197.7|7214.4|7202.4|7208|7196|1
1721989500000|2024-07-26 10:25:00|7209.4|7197.4|7208.8|7196.8|7212.6|7200.6|7207.2|7195.2|1
1721989510000|2024-07-26 10:25:10|7209.8|7197.8|7210.3|7198.3|7210.9|7198.9|7209.8|7197.8|0
1721989520000|2024-07-26 10:25:20|7214.6|7202.6|7217.5|7205.5|7218.3|7206.3|7214.6|7202.6|1
1721989530000|2024-07-26 10:25:30|7218.5|7206.5|7218.5|7206.5|7218.5|7206.5|7218.5|7206.5|0
1721989540000|2024-07-26 10:25:40|7218.1|7206.1|7218.3|7206.3|7218.3|7206.3|7218.1|7206.1|0
1721989560000|2024-07-26 10:26:00|7219|7207|7210.1|7198.1|7219|7207|7208.2|7196.2|0
1721989570000|2024-07-26 10:26:10|7210.8|7198.8|7212.5|7200.5|7219.1|7207.1|7210.8|7198.8|0
1721989580000|2024-07-26 10:26:20|7210.3|7198.3|7213|7201|7213|7201|7207|7195|1
1721989600000|2024-07-26 10:26:40|7213.5|7201.5|7211.5|7199.5|7213.5|7201.5|7211.5|7199.5|0
1721989610000|2024-07-26 10:26:50|7211.1|7199.1|7209.5|7197.5|7211.1|7199.1|7207.5|7195.5|0
1721989620000|2024-07-26 10:27:00|7209.6|7197.6|7210.7|7198.7|7210.7|7198.7|7209.6|7197.6|0
1721989630000|2024-07-26 10:27:10|7213.6|7201.6|7211.9|7199.9|7213.6|7201.6|7211.9|7199.9|0
1721989650000|2024-07-26 10:27:30|7211.6|7199.6|7211.6|7199.6|7211.6|7199.6|7211.6|7199.6|0
1721989680000|2024-07-26 10:28:00|7206.9|7194.9|7208.4|7196.4|7208.4|7196.4|7205.9|7193.9|1
1721989690000|2024-07-26 10:28:10|7208.1|7196.1|7208.1|7196.1|7208.1|7196.1|7208.1|7196.1|0
1721989700000|2024-07-26 10:28:20|7208.3|7196.3|7208.6|7196.6|7208.8|7196.8|7208.3|7196.3|0
1721989710000|2024-07-26 10:28:30|7210.8|7198.8|7210.5|7198.5|7215.6|7203.6|7210.5|7198.5|0
1721989720000|2024-07-26 10:28:40|7208.2|7196.2|7207.9|7195.9|7210.9|7198.9|7207.9|7195.9|0
1721989740000|2024-07-26 10:29:00|7208.8|7196.8|7208|7196|7209.5|7197.5|7208|7196|0
1721989770000|2024-07-26 10:29:30|7208.6|7196.6|7216.2|7204.2|7216.2|7204.2|7208.6|7196.6|0
1721989780000|2024-07-26 10:29:40|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|0
1721989800000|2024-07-26 10:30:00|7215.5|7203.5|7219.1|7207.1|7219.1|7207.1|7214.9|7202.9|0
1721989810000|2024-07-26 10:30:10|7217.3|7205.3|7217.3|7205.3|7217.3|7205.3|7217.3|7205.3|0
1721989830000|2024-07-26 10:30:30|7217.6|7205.6|7217.6|7205.6|7217.6|7205.6|7217.6|7205.6|0
1721989850000|2024-07-26 10:30:50|7217.2|7205.2|7217.3|7205.3|7217.3|7205.3|7216.9|7204.9|0
1721989860000|2024-07-26 10:31:00|7217.4|7205.4|7217.8|7205.8|7217.8|7205.8|7217.4|7205.4|0
1721989870000|2024-07-26 10:31:10|7218.8|7206.8|7218.8|7206.8|7218.8|7206.8|7218.8|7206.8|0
1721989880000|2024-07-26 10:31:20|7218.6|7206.6|7217.9|7205.9|7218.6|7206.6|7217.9|7205.9|0
1721989890000|2024-07-26 10:31:30|7217.8|7205.8|7217.1|7205.1|7217.8|7205.8|7217.1|7205.1|0
1721989900000|2024-07-26 10:31:40|7217.5|7205.5|7219.6|7207.6|7219.6|7207.6|7217.5|7205.5|0
1721989910000|2024-07-26 10:31:50|7224.2|7212.2|7216.5|7204.5|7224.2|7212.2|7216.5|7204.5|2
1721989920000|2024-07-26 10:32:00|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|0
1721989930000|2024-07-26 10:32:10|7216|7204|7215.3|7203.3|7216|7204|7215.3|7203.3|0
1721989960000|2024-07-26 10:32:40|7215|7203|7215|7203|7215|7203|7215|7203|0
1721989970000|2024-07-26 10:32:50|7216|7204|7215.8|7203.8|7216|7204|7215.8|7203.8|0
1721989980000|2024-07-26 10:33:00|7215.7|7203.7|7215.7|7203.7|7215.7|7203.7|7215.7|7203.7|0
1721990010000|2024-07-26 10:33:30|7215.6|7203.6|7215.6|7203.6|7215.6|7203.6|7215.6|7203.6|0
1721990020000|2024-07-26 10:33:40|7215.5|7203.5|7215.6|7203.6|7215.6|7203.6|7215.5|7203.5|0
1721990030000|2024-07-26 10:33:50|7215.5|7203.5|7215.3|7203.3|7215.5|7203.5|7215.3|7203.3|0
1721990040000|2024-07-26 10:34:00|7215|7203|7215.1|7203.1|7215.1|7203.1|7214.8|7202.8|0
1721990070000|2024-07-26 10:34:30|7217.9|7205.9|7222.9|7210.9|7222.9|7210.9|7217.9|7205.9|0
1721990080000|2024-07-26 10:34:40|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|0
1721990090000|2024-07-26 10:34:50|7221.4|7209.4|7222.4|7210.4|7222.4|7210.4|7221.4|7209.4|0
1721990140000|2024-07-26 10:35:40|7227.4|7215.4|7226.1|7214.1|7227.6|7215.6|7226.1|7214.1|2
1721990150000|2024-07-26 10:35:50|7225.7|7213.7|7225.1|7213.1|7225.7|7213.7|7225.1|7213.1|0
1721990170000|2024-07-26 10:36:10|7219.3|7207.3|7216.3|7204.3|7220.2|7208.2|7216.3|7204.3|2
1721990180000|2024-07-26 10:36:20|7217.1|7205.1|7215.6|7203.6|7217.1|7205.1|7215.5|7203.5|1
1721990190000|2024-07-26 10:36:30|7214.9|7202.9|7214.9|7202.9|7214.9|7202.9|7214.9|7202.9|0
1721990200000|2024-07-26 10:36:40|7215.3|7203.3|7218.9|7206.9|7218.9|7206.9|7215.3|7203.3|0
1721990220000|2024-07-26 10:37:00|7220|7208|7222.2|7210.2|7222.2|7210.2|7220|7208|0
1721990230000|2024-07-26 10:37:10|7222.9|7210.9|7219.6|7207.6|7222.9|7210.9|7219.6|7207.6|0
1721990260000|2024-07-26 10:37:40|7219.5|7207.5|7219.5|7207.5|7219.5|7207.5|7219.5|7207.5|0
1721990270000|2024-07-26 10:37:50|7222.7|7210.7|7223|7211|7223|7211|7222.7|7210.7|0
1721990280000|2024-07-26 10:38:00|7223.4|7211.4|7220.9|7208.9|7223.4|7211.4|7220.9|7208.9|0
1721990290000|2024-07-26 10:38:10|7221.5|7209.5|7222.5|7210.5|7222.5|7210.5|7221.5|7209.5|0
1721990310000|2024-07-26 10:38:30|7222.7|7210.7|7222.5|7210.5|7222.7|7210.7|7222.5|7210.5|0
1721990330000|2024-07-26 10:38:50|7222.7|7210.7|7221.7|7209.7|7222.7|7210.7|7221.7|7209.7|0
1721990390000|2024-07-26 10:39:50|7221.2|7209.2|7221.8|7209.8|7221.8|7209.8|7221.2|7209.2|0
1721990500000|2024-07-26 10:41:40|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|0
1721990510000|2024-07-26 10:41:50|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|0
1721990530000|2024-07-26 10:42:10|7226.2|7214.2|7223.9|7211.9|7226.2|7214.2|7219.3|7207.3|2
1721990540000|2024-07-26 10:42:20|7222.8|7210.8|7219.1|7207.1|7222.8|7210.8|7219.1|7207.1|0
1721990550000|2024-07-26 10:42:30|7218.8|7206.8|7222.2|7210.2|7224.5|7212.5|7218.8|7206.8|0
1721990580000|2024-07-26 10:43:00|7221.8|7209.8|7224|7212|7224|7212|7221.8|7209.8|0
1721990630000|2024-07-26 10:43:50|7222.9|7210.9|7222.3|7210.3|7222.9|7210.9|7221.4|7209.4|0
1721990640000|2024-07-26 10:44:00|7222.5|7210.5|7225|7213|7225|7213|7222.5|7210.5|0
1721990650000|2024-07-26 10:44:10|7224|7212|7225|7213|7225|7213|7224|7212|0
1721990690000|2024-07-26 10:44:50|7225.1|7213.1|7228|7216|7229|7217|7225.1|7213.1|1
1721990700000|2024-07-26 10:45:00|7245.9|7233.9|7247.7|7235.7|7248.4|7236.4|7244.6|7232.6|1
1721990710000|2024-07-26 10:45:10|7247.3|7235.3|7240.7|7228.7|7247.3|7235.3|7235.5|7223.5|1
1721990720000|2024-07-26 10:45:20|7240.9|7228.9|7243.4|7231.4|7244.5|7232.5|7239.8|7227.8|0
1721990740000|2024-07-26 10:45:40|7246.5|7234.5|7249.2|7237.2|7253.4|7241.4|7245.9|7233.9|3
1721990750000|2024-07-26 10:45:50|7248.3|7236.3|7247.5|7235.5|7248.3|7236.3|7247.5|7235.5|0
1721990760000|2024-07-26 10:46:00|7248.4|7236.4|7248|7236|7250.4|7238.4|7246.4|7234.4|2
1721990770000|2024-07-26 10:46:10|7247.9|7235.9|7248.5|7236.5|7248.5|7236.5|7246.5|7234.5|0
1721990800000|2024-07-26 10:46:40|7248.7|7236.7|7248.7|7236.7|7248.7|7236.7|7248.7|7236.7|0
1721990810000|2024-07-26 10:46:50|7249.6|7237.6|7259.4|7247.4|7267.1|7255.1|7249.6|7237.6|1
1721990820000|2024-07-26 10:47:00|7259.7|7247.7|7259.7|7247.7|7259.7|7247.7|7258.4|7246.4|0
1721990840000|2024-07-26 10:47:20|7257.4|7245.4|7255.5|7243.5|7257.4|7245.4|7255.5|7243.5|1
1721990850000|2024-07-26 10:47:30|7255.8|7243.8|7256.7|7244.7|7256.7|7244.7|7253.8|7241.8|0
1721990860000|2024-07-26 10:47:40|7257|7245|7258.5|7246.5|7259.9|7247.9|7257|7245|1
1721990870000|2024-07-26 10:47:50|7259.6|7247.6|7260.2|7248.2|7260.2|7248.2|7259.6|7247.6|0
1721990880000|2024-07-26 10:48:00|7272.7|7260.7|7272|7260|7272.7|7260.7|7272|7260|3
1721990900000|2024-07-26 10:48:20|7274.5|7262.5|7272.3|7260.3|7274.5|7262.5|7272.3|7260.3|13
1721990910000|2024-07-26 10:48:30|7272|7260|7275.6|7263.6|7278.5|7266.5|7271.7|7259.7|2
1721990920000|2024-07-26 10:48:40|7277|7265|7278.6|7266.6|7279|7267|7277|7265|0
1721990930000|2024-07-26 10:48:50|7278.5|7266.5|7279.5|7267.5|7279.5|7267.5|7278.5|7266.5|0
1721990940000|2024-07-26 10:49:00|7279.8|7267.8|7279.8|7267.8|7279.8|7267.8|7279.8|7267.8|0
1721990950000|2024-07-26 10:49:10|7280.6|7268.6|7279.5|7267.5|7280.6|7268.6|7279.5|7267.5|1
1721990960000|2024-07-26 10:49:20|7275.9|7263.9|7270.2|7258.2|7275.9|7263.9|7270.2|7258.2|4
1721990970000|2024-07-26 10:49:30|7270.6|7258.6|7270.6|7258.6|7270.6|7258.6|7270.6|7258.6|0
1721990990000|2024-07-26 10:49:50|7270|7258|7270.8|7258.8|7270.8|7258.8|7269.9|7257.9|0
1721991000000|2024-07-26 10:50:00|7270.9|7258.9|7270.6|7258.6|7270.9|7258.9|7270.6|7258.6|0
1721991010000|2024-07-26 10:50:10|7271.1|7259.1|7270.9|7258.9|7271.1|7259.1|7270.9|7258.9|1
1721991050000|2024-07-26 10:50:50|7271.1|7259.1|7270.8|7258.8|7271.3|7259.3|7270.8|7258.8|1
1721991060000|2024-07-26 10:51:00|7270.7|7258.7|7270.7|7258.7|7270.7|7258.7|7270.7|7258.7|0
1721991070000|2024-07-26 10:51:10|7269.6|7257.6|7272.3|7260.3|7275.1|7263.1|7266.6|7257.6|1
1721991080000|2024-07-26 10:51:20|7271.7|7259.7|7267.4|7255.4|7272.3|7260.3|7267.4|7255.4|3
1721991090000|2024-07-26 10:51:30|7267.8|7255.8|7267.8|7255.8|7267.8|7255.8|7267.8|7255.8|0
1721991110000|2024-07-26 10:51:50|7268.3|7256.3|7269.9|7257.9|7270.6|7258.6|7268.3|7256.3|0
1721991120000|2024-07-26 10:52:00|7269.7|7257.7|7275|7263|7275|7263|7269.7|7257.7|0
1721991130000|2024-07-26 10:52:10|7274.3|7262.3|7271.6|7259.6|7274.3|7262.3|7271.6|7259.6|0
1721991140000|2024-07-26 10:52:20|7272.8|7260.8|7271.6|7259.6|7273.8|7261.8|7271.6|7259.6|1
1721991150000|2024-07-26 10:52:30|7273.1|7261.1|7271.7|7259.7|7273.8|7261.8|7271.7|7259.7|2
1721991160000|2024-07-26 10:52:40|7272.3|7260.3|7271.1|7259.1|7272.6|7260.6|7271.1|7259.1|0
1721991180000|2024-07-26 10:53:00|7270.8|7258.8|7270.8|7258.8|7270.8|7258.8|7270.8|7258.8|0
1721991200000|2024-07-26 10:53:20|7270.9|7258.9|7270.9|7258.9|7270.9|7258.9|7270.9|7258.9|0
1721991210000|2024-07-26 10:53:30|7270.8|7258.8|7270.8|7258.8|7270.8|7258.8|7270.8|7258.8|0
1721991220000|2024-07-26 10:53:40|7270.9|7258.9|7270.9|7258.9|7270.9|7258.9|7270.8|7258.8|0
1721991250000|2024-07-26 10:54:10|7270.8|7258.8|7270.8|7258.8|7270.8|7258.8|7270.8|7258.8|0
1721991260000|2024-07-26 10:54:20|7270.9|7258.9|7270.9|7258.9|7270.9|7258.9|7270.9|7258.9|0
1721991280000|2024-07-26 10:54:40|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|0
1721991300000|2024-07-26 10:55:00|7270.3|7258.3|7267.5|7259.5|7272.5|7260.5|7267.5|7256.5|42
1721991310000|2024-07-26 10:55:10|7266.8|7258.8|7266.8|7258.8|7269|7258.8|7266.8|7257|0
1721991320000|2024-07-26 10:55:20|7269.3|7257.3|7267.1|7259.1|7269.3|7259.1|7267.1|7257.3|0
1721991330000|2024-07-26 10:55:30|7266.8|7258.8|7269|7257|7269|7258.8|7266.8|7257|0
1721991340000|2024-07-26 10:55:40|7269.3|7257.3|7275.5|7263.5|7276.4|7264.4|7269.3|7257.3|20
1721991350000|2024-07-26 10:55:50|7275.6|7263.6|7276.6|7264.6|7276.6|7264.6|7275.6|7263.6|0
1721991360000|2024-07-26 10:56:00|7276.4|7264.4|7275.1|7263.1|7276.4|7264.4|7275.1|7263.1|0
1721991370000|2024-07-26 10:56:10|7276.6|7264.6|7274.1|7262.1|7280.1|7268.1|7274.1|7262.1|4
1721991380000|2024-07-26 10:56:20|7274.5|7262.5|7274.3|7262.3|7281.1|7269.1|7274.3|7262.3|1
1721991390000|2024-07-26 10:56:30|7274.6|7262.6|7274.3|7262.3|7274.6|7262.6|7273.1|7261.1|0
1721991400000|2024-07-26 10:56:40|7276.9|7264.9|7278.1|7266.1|7278.4|7266.4|7276.9|7264.9|1
1721991410000|2024-07-26 10:56:50|7278.3|7266.3|7279.6|7267.6|7279.9|7267.9|7278.3|7266.3|0
1721991420000|2024-07-26 10:57:00|7283.6|7271.6|7286.8|7274.8|7287.8|7275.8|7283.6|7271.6|1
1721991430000|2024-07-26 10:57:10|7287.6|7275.6|7291.5|7279.5|7291.9|7279.9|7286.9|7274.9|0
1721991450000|2024-07-26 10:57:30|7292|7280|7280.4|7268.4|7292|7280|7280.4|7268.4|2
1721991460000|2024-07-26 10:57:40|7280|7268|7281.9|7273.9|7282.9|7273.9|7279.1|7267.1|0
1721991470000|2024-07-26 10:57:50|7281.5|7275.5|7288.3|7276.3|7291.3|7279.3|7280.9|7274.9|6
1721991480000|2024-07-26 10:58:00|7289|7277|7287.5|7275.5|7290.1|7282.1|7287.5|7275.5|1
1721991510000|2024-07-26 10:58:30|7288.1|7276.1|7286.6|7274.6|7288.4|7276.4|7286.6|7274.6|0
1721991520000|2024-07-26 10:58:40|7286.9|7274.9|7286.9|7274.9|7286.9|7274.9|7286.9|7274.9|0
1721991530000|2024-07-26 10:58:50|7287.8|7275.8|7291.6|7279.6|7295.4|7283.4|7287.8|7275.8|1
1721991540000|2024-07-26 10:59:00|7293.1|7281.1|7293.5|7281.5|7293.5|7281.5|7293.1|7281.1|0
1721991550000|2024-07-26 10:59:10|7292.8|7280.8|7287.9|7279.9|7292.8|7281.5|7287.1|7277.2|2
1721991560000|2024-07-26 10:59:20|7288.5|7280.5|7290.7|7278.7|7290.7|7280.5|7288.5|7278.7|1
1721991570000|2024-07-26 10:59:30|7289|7277|7285.5|7273.5|7289|7279.6|7285.3|7273.5|3
1721991590000|2024-07-26 10:59:50|7280.4|7268.4|7278.9|7266.9|7280.4|7268.4|7278.9|7266.9|0
1721991600000|2024-07-26 11:00:00|7288.6|7276.6|7292|7280|7292.6|7280.6|7288.6|7276.6|2
1721991610000|2024-07-26 11:00:10|7290|7278|7289.4|7277.4|7292.6|7280.6|7289|7277|2
1721991630000|2024-07-26 11:00:30|7290.9|7278.9|7300.3|7288.3|7300.3|7288.3|7290.9|7278.9|1
1721991640000|2024-07-26 11:00:40|7298.7|7286.7|7299.8|7287.8|7300|7288|7296.4|7284.4|2
1721991650000|2024-07-26 11:00:50|7298.5|7286.5|7300.2|7288.2|7301.9|7289.9|7298.5|7286.5|1
1721991660000|2024-07-26 11:01:00|7299.6|7287.6|7298.7|7286.7|7299.6|7287.6|7298.7|7286.7|0
1721991680000|2024-07-26 11:01:20|7299|7287|7300.7|7288.7|7300.7|7288.7|7299|7287|1
1721991690000|2024-07-26 11:01:30|7301|7289|7302.2|7290.2|7302.9|7290.9|7301|7289|0
1721991710000|2024-07-26 11:01:50|7302.6|7290.6|7303.6|7291.6|7303.6|7291.6|7302.6|7290.6|0
1721991720000|2024-07-26 11:02:00|7303.3|7291.3|7303.1|7291.1|7304.8|7292.8|7303.1|7291.1|3
1721991730000|2024-07-26 11:02:10|7302.7|7290.7|7300.8|7288.8|7303.1|7291.1|7300.8|7288.8|1
1721991740000|2024-07-26 11:02:20|7297.7|7285.7|7290.3|7278.3|7298.9|7286.9|7284.5|7272.5|1
1721991750000|2024-07-26 11:02:30|7289.1|7277.1|7282.9|7270.9|7289.1|7277.1|7282.9|7270.9|0
1721991760000|2024-07-26 11:02:40|7282.6|7270.6|7281.1|7269.1|7285.8|7273.8|7275.9|7263.9|27
1721991770000|2024-07-26 11:02:50|7279.6|7267.6|7279.6|7267.6|7279.6|7267.6|7279.6|7267.6|0
1721991780000|2024-07-26 11:03:00|7278.6|7266.6|7278.4|7266.4|7278.6|7266.6|7278.4|7266.4|0
1721991790000|2024-07-26 11:03:10|7277.4|7265.4|7274.5|7262.5|7280.1|7268.1|7274.5|7262.5|2
1721991800000|2024-07-26 11:03:20|7275.4|7263.4|7276.6|7264.6|7276.6|7264.6|7275.4|7263.4|0
1721991820000|2024-07-26 11:03:40|7279|7267|7282.1|7270.1|7284|7272|7274.6|7262.6|1
1721991830000|2024-07-26 11:03:50|7282.3|7270.3|7282.3|7270.3|7282.3|7270.3|7282.3|7270.3|0
1721991840000|2024-07-26 11:04:00|7282.9|7270.9|7278.9|7266.9|7283|7271|7278.9|7266.9|0
1721991850000|2024-07-26 11:04:10|7278.8|7266.8|7278.7|7266.7|7278.8|7266.8|7276.6|7264.6|0
1721991870000|2024-07-26 11:04:30|7277.6|7265.6|7276.6|7264.6|7277.6|7265.6|7276.6|7264.6|0
1721991890000|2024-07-26 11:04:50|7277|7265|7276.5|7264.5|7277|7265|7276.5|7264.5|0
1721991900000|2024-07-26 11:05:00|7277|7265|7276.4|7264.4|7279.5|7267.5|7275.5|7263.5|0
1721991910000|2024-07-26 11:05:10|7277|7265|7277|7265|7277|7265|7277|7265|0
1721991920000|2024-07-26 11:05:20|7276.3|7264.3|7274.7|7262.7|7276.5|7264.5|7274.7|7262.7|0
1721991950000|2024-07-26 11:05:50|7275.2|7263.2|7276|7264|7276.8|7264.8|7275.2|7263.2|0
1721991970000|2024-07-26 11:06:10|7274.7|7262.7|7275.8|7263.8|7275.8|7263.8|7273.8|7261.8|0
1721991980000|2024-07-26 11:06:20|7275.7|7263.7|7276|7264|7276|7264|7275.7|7263.7|0
1721991990000|2024-07-26 11:06:30|7274.6|7262.6|7275.3|7263.3|7275.3|7263.3|7274.6|7262.6|2
1721992000000|2024-07-26 11:06:40|7277.3|7265.3|7280.2|7268.2|7280.7|7268.7|7277.3|7265.3|0
1721992010000|2024-07-26 11:06:50|7280.4|7268.4|7278.4|7266.4|7280.4|7268.4|7278.4|7266.4|0
1721992020000|2024-07-26 11:07:00|7278.6|7266.6|7278.3|7266.3|7278.6|7266.6|7278.3|7266.3|0
1721992030000|2024-07-26 11:07:10|7278.9|7266.9|7278.9|7266.9|7278.9|7266.9|7278.9|7266.9|0
1721992040000|2024-07-26 11:07:20|7278.7|7266.7|7278.9|7266.9|7278.9|7266.9|7278.4|7266.4|0
1721992060000|2024-07-26 11:07:40|7272.7|7260.7|7274.5|7262.5|7274.5|7262.5|7272.7|7260.7|1
1721992070000|2024-07-26 11:07:50|7273.2|7261.2|7271.6|7259.6|7273.2|7261.2|7270.9|7258.9|0
1721992080000|2024-07-26 11:08:00|7273.2|7261.2|7271.7|7259.7|7273.2|7261.2|7271.7|7259.7|0
1721992090000|2024-07-26 11:08:10|7271.5|7259.5|7271.2|7259.2|7271.5|7259.5|7271.2|7259.2|0
1721992110000|2024-07-26 11:08:30|7272.2|7260.2|7272.2|7260.2|7272.2|7260.2|7272.2|7260.2|0
1721992130000|2024-07-26 11:08:50|7271.5|7259.5|7270.4|7258.4|7271.5|7259.5|7270.2|7258.2|0
1721992140000|2024-07-26 11:09:00|7270|7258|7270.2|7258.2|7270.2|7258.2|7270|7258|0
1721992150000|2024-07-26 11:09:10|7269.4|7261.4|7271.2|7259.2|7271.2|7261.4|7269.4|7259.2|0
1721992190000|2024-07-26 11:09:50|7270.8|7258.8|7270.1|7258.1|7270.8|7258.8|7269.8|7257.8|0
1721992210000|2024-07-26 11:10:10|7269.4|7257.4|7268.1|7256.1|7269.4|7257.4|7268.1|7256.1|7
1721992230000|2024-07-26 11:10:30|7268.4|7256.4|7264.5|7256.5|7268.4|7256.5|7264.5|7256.4|0
1721992240000|2024-07-26 11:10:40|7267.9|7255.9|7267|7255|7267.9|7255.9|7267|7255|0
1721992250000|2024-07-26 11:10:50|7273|7261|7271.1|7259.1|7273|7261|7271.1|7259.1|2
1721992260000|2024-07-26 11:11:00|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|0
1721992270000|2024-07-26 11:11:10|7272|7260|7270.1|7258.1|7272|7260|7270.1|7258.1|0
1721992290000|2024-07-26 11:11:30|7269.8|7257.8|7269.4|7257.4|7269.8|7257.8|7269.4|7257.4|0
1721992320000|2024-07-26 11:12:00|7270.1|7258.1|7269.8|7257.8|7270.1|7258.1|7269.8|7257.8|0
1721992330000|2024-07-26 11:12:10|7269.4|7257.4|7269.4|7257.4|7269.4|7257.4|7269.4|7257.4|0
1721992350000|2024-07-26 11:12:30|7268.8|7256.8|7269.6|7257.6|7269.6|7257.6|7268.1|7256.1|0
1721992360000|2024-07-26 11:12:40|7269.2|7257.2|7269.2|7257.2|7269.2|7257.2|7269.2|7257.2|0
1721992370000|2024-07-26 11:12:50|7271|7259|7272.3|7260.3|7272.3|7260.3|7271|7259|0
1721992380000|2024-07-26 11:13:00|7270.1|7258.1|7270.5|7258.5|7272.2|7260.2|7270.1|7258.1|0
1721992390000|2024-07-26 11:13:10|7272.7|7260.7|7271.7|7259.7|7273|7261|7271.7|7259.7|0
1721992410000|2024-07-26 11:13:30|7273|7261|7270.8|7258.8|7273.3|7261.3|7270.8|7258.8|0
1721992420000|2024-07-26 11:13:40|7271|7259|7271|7259|7271|7259|7271|7259|0
1721992430000|2024-07-26 11:13:50|7270.5|7258.5|7270.1|7258.1|7270.5|7258.5|7270.1|7258.1|0
1721992440000|2024-07-26 11:14:00|7269.5|7257.5|7272.3|7260.3|7272.3|7260.3|7269.2|7257.2|0
1721992450000|2024-07-26 11:14:10|7272|7260|7271|7259|7272|7260|7269.1|7257.1|0
1721992460000|2024-07-26 11:14:20|7270.8|7258.8|7271.1|7259.1|7271.1|7259.1|7270.8|7258.8|0
1721992470000|2024-07-26 11:14:30|7271.5|7259.5|7269.8|7257.8|7271.5|7259.5|7269.8|7257.8|0
1721992480000|2024-07-26 11:14:40|7270|7258|7269.4|7257.4|7270.3|7258.3|7269.2|7257.2|0
1721992500000|2024-07-26 11:15:00|7270.7|7258.7|7270.5|7258.5|7272.5|7260.5|7270.5|7258.5|0
1721992510000|2024-07-26 11:15:10|7270.3|7258.3|7269.8|7257.8|7270.3|7258.3|7269.8|7257.8|0
1721992530000|2024-07-26 11:15:30|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|0
1721992540000|2024-07-26 11:15:40|7269.8|7257.8|7274.5|7262.5|7280|7268|7269.8|7257.8|0
1721992550000|2024-07-26 11:15:50|7274.1|7262.1|7274.2|7262.2|7276.8|7264.8|7274.1|7262.1|0
1721992560000|2024-07-26 11:16:00|7273.7|7261.7|7273.8|7261.8|7275.4|7263.4|7272.3|7260.3|1
1721992580000|2024-07-26 11:16:20|7279.4|7267.4|7276.9|7264.9|7283|7271|7276.3|7264.3|0
1721992590000|2024-07-26 11:16:30|7278.2|7266.2|7278.7|7266.7|7280.7|7268.7|7278.2|7266.2|0
1721992610000|2024-07-26 11:16:50|7275.2|7263.2|7277|7265|7277|7265|7275.2|7263.2|0
1721992620000|2024-07-26 11:17:00|7277.3|7265.3|7275.5|7263.5|7277.3|7265.3|7275.3|7263.3|0
1721992630000|2024-07-26 11:17:10|7274.8|7262.8|7273.3|7261.3|7274.8|7262.8|7273.3|7261.3|1
1721992650000|2024-07-26 11:17:30|7273.9|7261.9|7275.1|7263.1|7275.1|7263.1|7273.9|7261.9|0
1721992660000|2024-07-26 11:17:40|7275|7263|7275|7263|7275|7263|7275|7263|1
1721992670000|2024-07-26 11:17:50|7274.1|7262.1|7272.5|7260.5|7274.1|7262.1|7272.5|7260.5|0
1721992680000|2024-07-26 11:18:00|7272.6|7260.6|7271.9|7259.9|7272.6|7260.6|7271.5|7259.5|1
1721992690000|2024-07-26 11:18:10|7272.5|7260.5|7272.5|7260.5|7272.5|7260.5|7272.5|7260.5|0
1721992700000|2024-07-26 11:18:20|7271.8|7259.8|7271.4|7259.4|7271.9|7259.9|7271.4|7259.4|0
1721992710000|2024-07-26 11:18:30|7271|7259|7270.4|7258.4|7271|7259|7270.4|7258.4|0
1721992720000|2024-07-26 11:18:40|7271|7259|7271.4|7259.4|7271.4|7259.4|7271|7259|0
1721992730000|2024-07-26 11:18:50|7270.5|7258.5|7270.1|7258.1|7272.9|7260.9|7269.9|7257.9|0
1721992740000|2024-07-26 11:19:00|7270.3|7258.3|7270.4|7258.4|7270.4|7258.4|7269.9|7257.9|0
1721992750000|2024-07-26 11:19:10|7271.3|7259.3|7270.4|7258.4|7271.9|7259.9|7270.4|7258.4|0
1721992770000|2024-07-26 11:19:30|7273.8|7261.8|7272.7|7260.7|7273.8|7261.8|7272.7|7260.7|0
1721992780000|2024-07-26 11:19:40|7271.4|7259.4|7271.4|7259.4|7271.4|7259.4|7271.4|7259.4|0
1721992790000|2024-07-26 11:19:50|7272.3|7260.3|7273.8|7261.8|7274.7|7262.7|7272.3|7260.3|0
1721992800000|2024-07-26 11:20:00|7277.3|7265.3|7275.5|7263.5|7277.6|7265.6|7273.6|7261.6|0
1721992810000|2024-07-26 11:20:10|7275.2|7263.2|7270.7|7258.7|7275.2|7263.2|7270.7|7258.7|1
1721992850000|2024-07-26 11:20:50|7270.5|7258.5|7269.6|7257.6|7270.5|7258.5|7269.2|7257.2|2
1721992860000|2024-07-26 11:21:00|7270|7258|7270|7258|7270|7258|7270|7258|0
1721992890000|2024-07-26 11:21:30|7271.5|7259.5|7259.1|7247.1|7271.5|7259.5|7249.8|7237.8|25
1721992900000|2024-07-26 11:21:40|7259.5|7247.5|7261.1|7249.1|7261.3|7249.3|7259.5|7247.5|0
1721992910000|2024-07-26 11:21:50|7261.3|7249.3|7255.5|7243.5|7261.3|7249.3|7255.5|7243.5|3
1721992920000|2024-07-26 11:22:00|7255.6|7243.6|7261|7249|7261|7249|7255.6|7243.6|0
1721992930000|2024-07-26 11:22:10|7261.3|7249.3|7258.1|7246.1|7261.3|7249.3|7258.1|7246.1|1
1721992940000|2024-07-26 11:22:20|7257.9|7245.9|7264.8|7252.8|7264.8|7252.8|7257.9|7245.9|1
1721992950000|2024-07-26 11:22:30|7264.3|7252.3|7263.8|7251.8|7264.3|7252.3|7263.6|7251.6|0
1721992960000|2024-07-26 11:22:40|7263.4|7251.4|7257.9|7245.9|7263.4|7251.4|7257.9|7245.9|1
1721992970000|2024-07-26 11:22:50|7259|7247|7260.1|7248.1|7260.1|7248.1|7259|7247|0
1721992990000|2024-07-26 11:23:10|7260.4|7248.4|7260.4|7248.4|7260.4|7248.4|7260.4|7248.4|0
1721993020000|2024-07-26 11:23:40|7259.2|7247.2|7259.2|7247.2|7259.2|7247.2|7259.2|7247.2|0
1721993030000|2024-07-26 11:23:50|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|0
1721993060000|2024-07-26 11:24:20|7259|7247|7261.4|7249.4|7261.4|7249.4|7259|7247|0
1721993080000|2024-07-26 11:24:40|7262.6|7250.6|7262.6|7250.6|7262.6|7250.6|7262.6|7250.6|0
1721993100000|2024-07-26 11:25:00|7262.9|7250.9|7262.9|7250.9|7262.9|7250.9|7262.9|7250.9|0
1721993130000|2024-07-26 11:25:30|7263.8|7251.8|7265.4|7253.4|7265.7|7253.7|7263.8|7251.8|4
1721993140000|2024-07-26 11:25:40|7265.1|7253.1|7265.1|7253.1|7265.1|7253.1|7265.1|7253.1|0
1721993150000|2024-07-26 11:25:50|7264.9|7252.9|7266.9|7254.9|7266.9|7254.9|7264.9|7252.9|4
1721993160000|2024-07-26 11:26:00|7267.2|7255.2|7268.3|7256.3|7268.3|7256.3|7267.2|7255.2|0
1721993170000|2024-07-26 11:26:10|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|0
1721993180000|2024-07-26 11:26:20|7266.5|7254.5|7265.5|7253.5|7266.5|7254.5|7265.5|7253.5|2
1721993190000|2024-07-26 11:26:30|7265.8|7253.8|7262|7250|7267.4|7255.4|7262|7250|0
1721993200000|2024-07-26 11:26:40|7262.6|7250.6|7256|7244|7262.6|7250.6|7254.3|7242.3|0
1721993220000|2024-07-26 11:27:00|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|0
1721993250000|2024-07-26 11:27:30|7256.9|7244.9|7256.9|7244.9|7256.9|7244.9|7256.9|7244.9|0
1721993260000|2024-07-26 11:27:40|7254.9|7242.9|7252.9|7240.9|7254.9|7242.9|7252.7|7240.7|0
1721993270000|2024-07-26 11:27:50|7251.6|7239.6|7251.4|7239.4|7251.6|7239.6|7251.4|7239.4|0
1721993280000|2024-07-26 11:28:00|7252.8|7240.8|7252.8|7240.8|7252.8|7240.8|7252.8|7240.8|0
1721993290000|2024-07-26 11:28:10|7254.2|7242.2|7251.1|7239.1|7254.2|7242.2|7250.9|7238.9|17
1721993300000|2024-07-26 11:28:20|7250.9|7238.9|7250.9|7238.9|7250.9|7238.9|7250.9|7238.9|0
1721993330000|2024-07-26 11:28:50|7254|7242|7256.6|7244.6|7256.6|7244.6|7254|7242|1
1721993350000|2024-07-26 11:29:10|7257.1|7245.1|7258.1|7246.1|7258.1|7246.1|7257.1|7245.1|0
1721993380000|2024-07-26 11:29:40|7259|7247|7257.1|7245.1|7260|7248|7257.1|7245.1|0
1721993390000|2024-07-26 11:29:50|7258.9|7246.9|7270.9|7258.9|7270.9|7258.9|7258.9|7246.9|0
1721993400000|2024-07-26 11:30:00|7271.2|7259.2|7268.6|7256.6|7275.1|7263.1|7268.6|7256.6|0
1721993410000|2024-07-26 11:30:10|7269.2|7257.2|7269.4|7257.4|7269.4|7257.4|7269.2|7257.2|0
1721993420000|2024-07-26 11:30:20|7268|7256|7268|7256|7268|7256|7268|7256|0
1721993430000|2024-07-26 11:30:30|7268.7|7256.7|7268.5|7256.5|7268.7|7256.7|7268.5|7256.5|0
1721993440000|2024-07-26 11:30:40|7268.3|7256.3|7270|7258|7270|7258|7268|7256|0
1721993480000|2024-07-26 11:31:20|7273.4|7261.4|7273.4|7261.4|7273.4|7261.4|7273.4|7261.4|0
1721993490000|2024-07-26 11:31:30|7273.9|7261.9|7275|7263|7275|7263|7273.9|7261.9|0
1721993510000|2024-07-26 11:31:50|7274.5|7262.5|7273.9|7261.9|7274.5|7262.5|7272.9|7260.9|0
1721993580000|2024-07-26 11:33:00|7272.8|7260.8|7272.8|7260.8|7272.8|7260.8|7272.8|7260.8|0
1721993590000|2024-07-26 11:33:10|7270|7258|7268|7256|7270|7258|7266.6|7254.6|0
1721993600000|2024-07-26 11:33:20|7263.7|7251.7|7263.3|7251.3|7263.7|7251.7|7263.3|7251.3|0
1721993610000|2024-07-26 11:33:30|7263|7251|7264.5|7252.5|7264.7|7252.7|7263|7251|0
1721993640000|2024-07-26 11:34:00|7264.2|7252.2|7269.3|7257.3|7269.5|7257.5|7264.2|7252.2|0
1721993650000|2024-07-26 11:34:10|7268.7|7256.7|7268.7|7256.7|7268.7|7256.7|7268.7|7256.7|0
1721993670000|2024-07-26 11:34:30|7268.8|7256.8|7271.7|7259.7|7271.7|7259.7|7268.8|7256.8|0
1721993680000|2024-07-26 11:34:40|7272|7260|7272|7260|7272|7260|7272|7260|0
1721993690000|2024-07-26 11:34:50|7272.7|7260.7|7273.2|7261.2|7273.2|7261.2|7272.7|7260.7|0
1721993730000|2024-07-26 11:35:30|7273.5|7261.5|7273.5|7261.5|7273.5|7261.5|7273.5|7261.5|0
1721993740000|2024-07-26 11:35:40|7274.6|7262.6|7275.6|7263.6|7276|7264|7274.6|7262.6|0
1721993750000|2024-07-26 11:35:50|7278.9|7266.9|7278.5|7266.5|7278.9|7266.9|7278.5|7266.5|1
1721993760000|2024-07-26 11:36:00|7277.8|7265.8|7279.1|7267.1|7279.1|7267.1|7276.9|7264.9|0
1721993770000|2024-07-26 11:36:10|7278.8|7266.8|7277.9|7265.9|7278.8|7266.8|7277.9|7265.9|0
1721993780000|2024-07-26 11:36:20|7274.4|7262.4|7277.7|7265.7|7278.2|7266.2|7274.4|7262.4|1
1721993790000|2024-07-26 11:36:30|7278.4|7266.4|7279.5|7267.5|7279.5|7267.5|7278.4|7266.4|0
1721993800000|2024-07-26 11:36:40|7280.2|7268.2|7280.2|7268.2|7282.1|7270.1|7280.2|7268.2|0
1721993810000|2024-07-26 11:36:50|7280.9|7268.9|7274.5|7262.5|7280.9|7268.9|7273.5|7261.5|1
1721993830000|2024-07-26 11:37:10|7286.2|7274.2|7279.9|7267.9|7287.4|7275.4|7279|7267|3
1721993850000|2024-07-26 11:37:30|7277.4|7265.4|7277.9|7265.9|7278.2|7266.2|7277.4|7265.4|0
1721993860000|2024-07-26 11:37:40|7277.8|7265.8|7277.8|7265.8|7277.8|7265.8|7277.8|7265.8|0
1721993870000|2024-07-26 11:37:50|7278.4|7266.4|7280|7268|7280|7268|7278.4|7266.4|0
1721993880000|2024-07-26 11:38:00|7279|7267|7279|7267|7279|7267|7279|7267|0
1721993890000|2024-07-26 11:38:10|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|0
1721993920000|2024-07-26 11:38:40|7276.2|7264.2|7273.3|7261.3|7276.2|7264.2|7269.1|7257.1|0
1721993930000|2024-07-26 11:38:50|7264.1|7252.1|7263.7|7251.7|7264.1|7252.1|7261.8|7249.8|2
1721993940000|2024-07-26 11:39:00|7268.2|7256.2|7266.3|7254.3|7268.3|7256.3|7266.3|7254.3|0
1721993950000|2024-07-26 11:39:10|7260.3|7248.3|7263|7251|7263|7251|7260.3|7248.3|0
1721993970000|2024-07-26 11:39:30|7265.1|7253.1|7274.5|7262.5|7274.5|7262.5|7265.1|7253.1|0
1721993980000|2024-07-26 11:39:40|7276|7264|7274.1|7262.1|7276.7|7264.7|7274.1|7262.1|0
1721993990000|2024-07-26 11:39:50|7272.1|7260.1|7262.5|7250.5|7272.1|7260.1|7261|7249|0
1721994000000|2024-07-26 11:40:00|7261.6|7249.6|7264.5|7252.5|7264.5|7252.5|7261.6|7249.6|1
1721994010000|2024-07-26 11:40:10|7264.3|7252.3|7263|7251|7264.3|7252.3|7263|7251|0
1721994060000|2024-07-26 11:41:00|7262.4|7250.4|7263.9|7251.9|7267.8|7255.8|7261.2|7249.2|1
1721994070000|2024-07-26 11:41:10|7263.8|7251.8|7263.4|7251.4|7263.8|7251.8|7263.4|7251.4|0
1721994080000|2024-07-26 11:41:20|7264.6|7252.6|7264.6|7252.6|7264.6|7252.6|7264.6|7252.6|0
1721994100000|2024-07-26 11:41:40|7262.4|7250.4|7262.4|7250.4|7262.4|7250.4|7262.4|7250.4|0
1721994110000|2024-07-26 11:41:50|7263.5|7251.5|7264.8|7252.8|7264.8|7252.8|7263.5|7251.5|0
1721994120000|2024-07-26 11:42:00|7265.8|7253.8|7267.6|7255.6|7267.6|7255.6|7265.8|7253.8|0
1721994130000|2024-07-26 11:42:10|7267.2|7255.2|7267.2|7255.2|7267.2|7255.2|7267.2|7255.2|0
1721994150000|2024-07-26 11:42:30|7268.9|7256.9|7271.4|7259.4|7271.4|7259.4|7268.9|7256.9|0
1721994160000|2024-07-26 11:42:40|7271.1|7259.1|7271.1|7259.1|7271.1|7259.1|7271.1|7259.1|0
1721994190000|2024-07-26 11:43:10|7270.4|7258.4|7267.6|7255.6|7270.4|7258.4|7267.6|7255.6|0
1721994200000|2024-07-26 11:43:20|7267|7255|7265.4|7253.4|7267|7255|7265.4|7253.4|0
1721994250000|2024-07-26 11:44:10|7264.9|7252.9|7263.6|7251.6|7264.9|7252.9|7263.6|7251.6|0
1721994260000|2024-07-26 11:44:20|7264.1|7252.1|7266|7254|7266|7254|7264.1|7252.1|0
1721994270000|2024-07-26 11:44:30|7266.2|7254.2|7269.4|7257.4|7269.4|7257.4|7265.7|7253.7|1
1721994280000|2024-07-26 11:44:40|7268.2|7256.2|7268.4|7256.4|7268.4|7256.4|7268.2|7256.2|1
1721994290000|2024-07-26 11:44:50|7269.9|7257.9|7273.1|7261.1|7273.1|7261.1|7269.9|7257.9|0
1721994300000|2024-07-26 11:45:00|7273.3|7261.3|7273.9|7261.9|7273.9|7261.9|7273.3|7261.3|0
1721994310000|2024-07-26 11:45:10|7273.6|7261.6|7273.6|7261.6|7273.6|7261.6|7273.6|7261.6|0
1721994340000|2024-07-26 11:45:40|7274.1|7262.1|7274.2|7262.2|7274.2|7262.2|7274.1|7262.1|0
1721994350000|2024-07-26 11:45:50|7273.7|7261.7|7273.6|7261.6|7273.7|7261.7|7273.6|7261.6|0
1721994390000|2024-07-26 11:46:30|7274.5|7262.5|7275.2|7263.2|7275.7|7263.7|7274.5|7262.5|0
1721994400000|2024-07-26 11:46:40|7275.6|7263.6|7275.6|7263.6|7275.6|7263.6|7275.6|7263.6|0
1721994410000|2024-07-26 11:46:50|7275.4|7263.4|7275.4|7263.4|7275.4|7263.4|7275.4|7263.4|0
1721994420000|2024-07-26 11:47:00|7275.1|7263.1|7274.1|7262.1|7275.1|7263.1|7274.1|7262.1|0
1721994430000|2024-07-26 11:47:10|7274.7|7262.7|7268.2|7256.2|7276|7264|7268.2|7256.2|1
1721994440000|2024-07-26 11:47:20|7268.4|7256.4|7269|7257|7269|7257|7268.4|7256.4|0
1721994460000|2024-07-26 11:47:40|7268.3|7256.3|7268|7256|7268.3|7256.3|7268|7256|0
1721994470000|2024-07-26 11:47:50|7267.1|7255.1|7268.7|7256.7|7268.7|7256.7|7263.7|7251.7|0
1721994480000|2024-07-26 11:48:00|7269|7257|7269|7257|7269|7257|7269|7257|0
1721994510000|2024-07-26 11:48:30|7267.9|7255.9|7265.2|7253.2|7267.9|7255.9|7265.2|7253.2|0
1721994520000|2024-07-26 11:48:40|7264.6|7252.6|7264.3|7252.3|7264.6|7252.6|7264.3|7252.3|0
1721994530000|2024-07-26 11:48:50|7263|7251|7260.2|7248.2|7263|7251|7260.2|7248.2|0
1721994540000|2024-07-26 11:49:00|7267.3|7255.3|7258.3|7246.3|7276.4|7264.4|7258.3|7246.3|19
1721994550000|2024-07-26 11:49:10|7258.1|7246.1|7254.3|7246.3|7258.3|7246.3|7254.3|7245.6|14
1721994560000|2024-07-26 11:49:20|7256.4|7244.4|7255.2|7247.2|7257|7247.2|7254.3|7244.4|0
1721994570000|2024-07-26 11:49:30|7257.4|7245.4|7254.6|7246.6|7257.4|7246.6|7254.6|7244.4|22
1721994580000|2024-07-26 11:49:40|7255.2|7247.2|7267.8|7255.8|7267.8|7255.8|7255.2|7247.2|2
1721994590000|2024-07-26 11:49:50|7268.2|7256.2|7269.8|7257.8|7270.8|7258.8|7268|7256|1
1721994600000|2024-07-26 11:50:00|7270|7258|7276.7|7264.7|7278.5|7266.5|7270|7258|4
1721994610000|2024-07-26 11:50:10|7276.9|7264.9|7278.5|7266.5|7278.5|7266.5|7276.9|7264.9|0
1721994640000|2024-07-26 11:50:40|7279.8|7267.8|7264.1|7252.1|7279.8|7267.8|7263.9|7251.9|10
1721994650000|2024-07-26 11:50:50|7264|7252|7265.2|7253.2|7266.4|7254.4|7263.8|7251.8|0
1721994660000|2024-07-26 11:51:00|7265.8|7253.8|7268.6|7256.6|7268.6|7256.6|7265.8|7253.8|0
1721994670000|2024-07-26 11:51:10|7270.5|7258.5|7273.8|7261.8|7275|7263|7270.5|7258.5|0
1721994690000|2024-07-26 11:51:30|7274.9|7262.9|7276.6|7264.6|7277|7265|7274.9|7262.9|0
1721994700000|2024-07-26 11:51:40|7275.9|7263.9|7275.9|7263.9|7275.9|7263.9|7275.9|7263.9|0
1721994710000|2024-07-26 11:51:50|7276.3|7264.3|7276.6|7264.6|7276.6|7264.6|7276.3|7264.3|0
1721994720000|2024-07-26 11:52:00|7278.1|7266.1|7277.1|7265.1|7279.9|7267.9|7277.1|7265.1|2
1721994730000|2024-07-26 11:52:10|7277.3|7265.3|7278.3|7266.3|7279|7267|7276.2|7264.2|0
1721994740000|2024-07-26 11:52:20|7277.5|7265.5|7277.7|7265.7|7277.8|7265.8|7277.5|7265.5|1
1721994750000|2024-07-26 11:52:30|7278|7266|7277.5|7265.5|7278|7267.6|7275.6|7265.5|0
1721994770000|2024-07-26 11:52:50|7268.4|7256.4|7278.5|7266.5|7278.5|7266.5|7265.6|7253.6|3
1721994780000|2024-07-26 11:53:00|7277.4|7265.4|7272.5|7260.5|7277.4|7265.4|7272.5|7260.5|0
1721994800000|2024-07-26 11:53:20|7271.9|7259.9|7270.8|7258.8|7271.9|7259.9|7268.8|7256.8|0
1721994810000|2024-07-26 11:53:30|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|0
1721994820000|2024-07-26 11:53:40|7270.1|7258.1|7267.5|7255.5|7270.1|7258.1|7267.5|7255.5|0
1721994840000|2024-07-26 11:54:00|7269.3|7257.3|7263.8|7251.8|7269.5|7257.5|7263.6|7251.6|9
1721994850000|2024-07-26 11:54:10|7264.1|7252.1|7275.6|7263.6|7275.6|7263.6|7264.1|7252.1|1
1721994860000|2024-07-26 11:54:20|7275.9|7263.9|7276.9|7264.9|7277.1|7265.1|7275.9|7263.9|0
1721994870000|2024-07-26 11:54:30|7276.6|7264.6|7270.9|7258.9|7277.3|7265.3|7270.6|7258.6|1
1721994880000|2024-07-26 11:54:40|7271.5|7259.5|7271.5|7259.5|7271.5|7259.5|7271.5|7259.5|0
1721994890000|2024-07-26 11:54:50|7270.9|7258.9|7268.2|7256.2|7270.9|7258.9|7267.3|7255.3|0
1721994900000|2024-07-26 11:55:00|7268|7256|7280|7268|7280|7268|7268|7256|2
1721994920000|2024-07-26 11:55:20|7280.2|7268.2|7280.3|7268.3|7281.1|7269.1|7280.2|7268.2|0
1721994930000|2024-07-26 11:55:30|7272.3|7260.3|7270.9|7258.9|7272.4|7260.4|7270.2|7258.2|1
1721994940000|2024-07-26 11:55:40|7271.4|7259.4|7273.7|7261.7|7273.7|7261.7|7271.4|7259.4|1
1721994950000|2024-07-26 11:55:50|7274.3|7262.3|7275.9|7263.9|7275.9|7263.9|7274.3|7262.3|0
1721994960000|2024-07-26 11:56:00|7275.5|7263.5|7277|7265|7278.3|7266.3|7275.5|7263.5|0
1721994970000|2024-07-26 11:56:10|7278.3|7266.3|7279.3|7267.3|7279.3|7267.3|7278.3|7266.3|0
1721994980000|2024-07-26 11:56:20|7279.5|7267.5|7277.6|7265.6|7279.9|7267.9|7277.6|7265.6|1
1721994990000|2024-07-26 11:56:30|7272.5|7260.5|7271.3|7259.3|7272.5|7260.5|7271|7259|0
1721995000000|2024-07-26 11:56:40|7269.8|7257.8|7271.3|7259.3|7271.3|7259.3|7269.8|7257.8|0
1721995050000|2024-07-26 11:57:30|7273.1|7261.1|7282.4|7270.4|7282.7|7270.7|7273.1|7261.1|1
1721995070000|2024-07-26 11:57:50|7281.5|7269.5|7280.9|7268.9|7281.5|7269.5|7280.2|7268.2|0
1721995080000|2024-07-26 11:58:00|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|0
1721995090000|2024-07-26 11:58:10|7280.1|7268.1|7278.8|7266.8|7280.1|7268.1|7278.8|7266.8|0
1721995120000|2024-07-26 11:58:40|7280.5|7268.5|7280|7268|7280.5|7268.5|7280|7268|2
1721995130000|2024-07-26 11:58:50|7282|7270|7284.5|7272.5|7284.5|7272.5|7280.9|7268.9|0
1721995140000|2024-07-26 11:59:00|7284.7|7272.7|7285.4|7273.4|7285.4|7273.4|7284.7|7272.7|0
1721995150000|2024-07-26 11:59:10|7285.7|7273.7|7288.2|7276.2|7289.6|7277.6|7285.7|7273.7|4
1721995160000|2024-07-26 11:59:20|7288.5|7276.5|7288.5|7276.5|7288.5|7276.5|7288.5|7276.5|0
1721995190000|2024-07-26 11:59:50|7288.9|7276.9|7279.6|7271.6|7288.9|7276.9|7279.6|7271.6|2
1721995200000|2024-07-26 12:00:00|7279.3|7271.3|7290.3|7278.3|7292.7|7280.7|7279.3|7268|23
1721995210000|2024-07-26 12:00:10|7290.8|7278.8|7311.5|7299.5|7311.5|7299.5|7290.7|7278.7|43
1721995220000|2024-07-26 12:00:20|7311|7299|7321.6|7315.6|7325.9|7315.6|7309.1|7299|50
1721995230000|2024-07-26 12:00:30|7319.7|7313.7|7313|7301|7326.7|7316.9|7311.2|7299.2|16
1721995240000|2024-07-26 12:00:40|7312.8|7300.8|7309.5|7297.5|7313.2|7301.2|7309.3|7297.3|1
1721995250000|2024-07-26 12:00:50|7310.6|7298.6|7310.6|7298.6|7310.6|7298.6|7310.6|7298.6|0
1721995260000|2024-07-26 12:01:00|7311.2|7299.2|7320.5|7314.5|7322.9|7314.5|7311.2|7299.2|4
1721995270000|2024-07-26 12:01:10|7321.8|7315.8|7322.6|7314.6|7327|7316.6|7321.8|7311.4|4
1721995280000|2024-07-26 12:01:20|7323.9|7315.9|7327.2|7319.2|7327.5|7320.4|7323.4|7313.8|14
1721995290000|2024-07-26 12:01:30|7328.6|7316.6|7337.4|7325.4|7338.4|7328.7|7327.5|7316.6|17
1721995300000|2024-07-26 12:01:40|7336.5|7324.5|7331.3|7319.3|7336.5|7324.5|7330.7|7318.7|1
1721995310000|2024-07-26 12:01:50|7331.7|7319.7|7332.9|7320.9|7333.5|7322.5|7323.3|7317.3|2
1721995320000|2024-07-26 12:02:00|7333.5|7321.5|7338.8|7326.8|7339.3|7327.3|7330.2|7320.6|18
1721995330000|2024-07-26 12:02:10|7335|7329|7337.1|7329.1|7339|7329.1|7334.3|7326|4
1721995340000|2024-07-26 12:02:20|7335.5|7329.5|7349.1|7337.1|7349.1|7339.3|7335|7328.8|5
1721995350000|2024-07-26 12:02:30|7351.7|7339.7|7349.4|7341.4|7351.9|7341.4|7349.4|7339.2|1
1721995360000|2024-07-26 12:02:40|7351.9|7339.9|7346.9|7334.9|7351.9|7341.4|7345.3|7334.9|4
1721995370000|2024-07-26 12:02:50|7347|7335|7347.7|7335.7|7348|7336|7347|7335|2
1721995380000|2024-07-26 12:03:00|7345.9|7337.9|7339.4|7327.4|7348.6|7337.9|7339.4|7327.4|7
1721995390000|2024-07-26 12:03:10|7339.1|7327.1|7332.3|7320.3|7339.1|7328.3|7326.2|7314.2|6
1721995400000|2024-07-26 12:03:20|7331.7|7319.7|7329|7321|7331.7|7321|7329|7319.7|0
1721995410000|2024-07-26 12:03:30|7328.4|7320.4|7326.3|7318.3|7331.9|7320.4|7326.3|7316.6|2
1721995420000|2024-07-26 12:03:40|7325.8|7317.8|7336.7|7324.7|7338.8|7326.8|7323.6|7316.7|3
1721995430000|2024-07-26 12:03:50|7337.3|7325.3|7336|7324|7337.3|7325.3|7335|7323|1
1721995440000|2024-07-26 12:04:00|7335.7|7323.7|7335.2|7327.2|7339.7|7327.7|7333.4|7321.4|1
1721995450000|2024-07-26 12:04:10|7337.4|7325.4|7337.4|7325.4|7337.4|7325.4|7337.4|7325.4|1
1721995460000|2024-07-26 12:04:20|7333.7|7327.7|7332.2|7320.2|7333.7|7327.7|7328.4|7316.4|3
1721995470000|2024-07-26 12:04:30|7332.4|7320.4|7341|7329|7341|7329|7331.2|7320.3|2
1721995480000|2024-07-26 12:04:40|7342|7330|7339|7331|7342.8|7331|7339|7328.4|3
1721995490000|2024-07-26 12:04:50|7341|7329|7335.5|7323.5|7343.9|7333.6|7335.5|7323.5|6
1721995500000|2024-07-26 12:05:00|7339.6|7327.6|7338.4|7332.4|7343.4|7332.9|7338.4|7327.6|1
1721995510000|2024-07-26 12:05:10|7342.8|7330.8|7335.2|7327.2|7344.5|7334|7335.2|7327.2|8
1721995520000|2024-07-26 12:05:20|7335.1|7327.1|7335.5|7327.5|7338.9|7327.5|7334.9|7325.6|1
1721995530000|2024-07-26 12:05:30|7335.2|7327.2|7333.5|7321.5|7337.4|7327.5|7331.3|7319.3|1
1721995540000|2024-07-26 12:05:40|7335|7323|7333.3|7321.3|7335|7323|7331.7|7319.7|5
1721995550000|2024-07-26 12:05:50|7335.2|7323.2|7337.2|7325.2|7338.3|7327.2|7330.2|7322.2|5
1721995560000|2024-07-26 12:06:00|7334.2|7326.2|7340.8|7328.8|7344.2|7332.2|7334.2|7324.7|3
1721995570000|2024-07-26 12:06:10|7341.5|7329.5|7339.3|7327.3|7341.5|7329.5|7339.3|7327.3|0
1721995580000|2024-07-26 12:06:20|7338.8|7326.8|7335.9|7323.9|7339.9|7327.9|7335.9|7323.9|2
1721995590000|2024-07-26 12:06:30|7336.6|7324.6|7332.4|7324.4|7337.5|7325.5|7332.4|7323.3|1
1721995620000|2024-07-26 12:07:00|7332.6|7324.6|7332.6|7324.6|7332.6|7324.6|7332.6|7324.6|0
1721995630000|2024-07-26 12:07:10|7334.3|7322.3|7332.4|7324.4|7334.3|7324.4|7332.4|7322.3|1
1721995640000|2024-07-26 12:07:20|7334.6|7322.6|7333.6|7325.6|7334.6|7325.6|7332.6|7322.6|1
1721995650000|2024-07-26 12:07:30|7336.3|7324.3|7336.3|7324.3|7336.3|7324.3|7336.3|7324.3|1
1721995660000|2024-07-26 12:07:40|7337.6|7325.6|7337.6|7325.6|7337.6|7325.6|7337.6|7325.6|0
1721995670000|2024-07-26 12:07:50|7334.1|7326.1|7336.6|7324.6|7336.6|7326.1|7334.1|7324.6|0
1721995680000|2024-07-26 12:08:00|7336.9|7324.9|7335.7|7327.7|7337.4|7327.7|7334.7|7324.9|0
1721995690000|2024-07-26 12:08:10|7336.1|7328.1|7340.5|7328.5|7340.5|7328.5|7336.1|7328|2
1721995700000|2024-07-26 12:08:20|7340|7328|7335.8|7327.8|7340|7329.8|7335.1|7327.4|18
1721995710000|2024-07-26 12:08:30|7335.5|7327.5|7334.6|7326.6|7339.1|7328.4|7334.6|7326.6|1
1721995720000|2024-07-26 12:08:40|7340.1|7328.1|7342.2|7330.2|7342.4|7331.8|7337.2|7327.2|4
1721995730000|2024-07-26 12:08:50|7342.4|7330.4|7338|7330|7342.4|7330.4|7338|7330|2
1721995740000|2024-07-26 12:09:00|7334.2|7326.2|7334|7326|7334.9|7326.9|7332.8|7326|1
1721995750000|2024-07-26 12:09:10|7334.5|7326.5|7334.4|7326.4|7334.9|7326.9|7334.4|7326.4|0
1721995770000|2024-07-26 12:09:30|7333.2|7327.2|7343|7331|7343|7332.9|7333.2|7327.2|2
1721995780000|2024-07-26 12:09:40|7341|7333|7342.8|7330.8|7343.3|7334.6|7338.5|7330.5|8
1721995790000|2024-07-26 12:09:50|7344.3|7332.3|7355.4|7347.4|7359.1|7348.7|7344.3|7332.3|28
1721995800000|2024-07-26 12:10:00|7356|7348|7356.4|7344.4|7357.1|7349.4|7348.6|7338.5|6
1721995810000|2024-07-26 12:10:10|7356.9|7344.9|7358.9|7346.9|7358.9|7346.9|7356.9|7344.9|2
1721995820000|2024-07-26 12:10:20|7357.5|7345.5|7361.1|7349.1|7361.3|7349.3|7356.1|7344.1|0
1721995830000|2024-07-26 12:10:30|7361.5|7349.5|7360.4|7348.4|7362|7351.3|7356.9|7348.4|2
1721995840000|2024-07-26 12:10:40|7356.9|7350.9|7358.1|7350.1|7361.1|7350.9|7356.9|7349.1|1
1721995850000|2024-07-26 12:10:50|7360.4|7348.4|7360.4|7348.4|7360.4|7350.1|7358.1|7348.4|0
1721995860000|2024-07-26 12:11:00|7360.8|7348.8|7357.3|7345.3|7360.8|7348.8|7354.4|7345.3|12
1721995870000|2024-07-26 12:11:10|7356.2|7348.2|7355.6|7347.6|7358.7|7348.4|7354.1|7346.7|4
1721995880000|2024-07-26 12:11:20|7356.4|7348.4|7355.6|7347.6|7358.5|7348.4|7355.6|7346.5|1
1721995890000|2024-07-26 12:11:30|7356.7|7344.7|7355.5|7347.5|7358.2|7347.5|7355.5|7344.7|0
1721995900000|2024-07-26 12:11:40|7354.8|7346.8|7357.3|7345.3|7358.2|7346.8|7354.8|7345.3|0
1721995910000|2024-07-26 12:11:50|7355.9|7347.9|7355.3|7347.3|7355.9|7348.5|7354.5|7347.3|6
1721995920000|2024-07-26 12:12:00|7354.1|7346.1|7354.1|7346.1|7354.1|7346.1|7354.1|7346.1|0
1721995930000|2024-07-26 12:12:10|7354.7|7346.7|7354.7|7346.7|7354.7|7346.7|7354.7|7346.7|1
1721995940000|2024-07-26 12:12:20|7354.9|7346.9|7354.9|7346.9|7354.9|7346.9|7354.9|7346.9|0
1721995950000|2024-07-26 12:12:30|7355.2|7347.2|7355.2|7347.2|7355.2|7347.2|7355.2|7347.2|0
1721995960000|2024-07-26 12:12:40|7353.5|7347.5|7357|7345|7357|7347.5|7353.5|7345|3
1721995970000|2024-07-26 12:12:50|7354.8|7346.8|7354.6|7346.6|7354.8|7346.8|7354.6|7346.6|1
1721995980000|2024-07-26 12:13:00|7354.1|7346.1|7350.3|7338.3|7354.1|7346.1|7348.5|7338.3|1
1721995990000|2024-07-26 12:13:10|7354.8|7342.8|7352.1|7340.1|7354.8|7342.8|7352.1|7340.1|1
1721996000000|2024-07-26 12:13:20|7351|7339|7351|7339|7351|7339|7351|7339|0
1721996010000|2024-07-26 12:13:30|7350.9|7338.9|7346.6|7334.6|7350.9|7338.9|7343.8|7333.9|1
1721996020000|2024-07-26 12:13:40|7346.3|7334.3|7344.1|7336.1|7346.3|7336.1|7344.1|7334.3|0
1721996030000|2024-07-26 12:13:50|7346.3|7334.3|7346.9|7338.9|7348.9|7339.1|7345.4|7334.3|4
1721996040000|2024-07-26 12:14:00|7346.4|7338.4|7328|7316|7346.6|7338.4|7320.4|7308.4|19
1721996050000|2024-07-26 12:14:10|7327.6|7315.6|7328|7316|7328.7|7316.7|7325.9|7313.9|0
1721996060000|2024-07-26 12:14:20|7328.3|7316.3|7332.3|7320.3|7334.3|7322.3|7328.3|7316.3|6
1721996070000|2024-07-26 12:14:30|7332.1|7320.1|7311.5|7299.5|7332.8|7320.8|7310.9|7298.9|9
1721996080000|2024-07-26 12:14:40|7312.1|7300.1|7319.9|7307.9|7321.3|7309.3|7312.1|7300.1|3
1721996090000|2024-07-26 12:14:50|7319.7|7307.7|7319.2|7307.2|7323.7|7311.7|7318.3|7306.3|2
1721996100000|2024-07-26 12:15:00|7316.2|7304.2|7320|7308|7320.7|7308.7|7313.9|7301.9|0
1721996110000|2024-07-26 12:15:10|7319.7|7307.7|7320.3|7308.3|7320.3|7308.3|7319.3|7307.3|0
1721996130000|2024-07-26 12:15:30|7320.5|7308.5|7311.1|7299.1|7321.5|7309.8|7310.3|7298.3|3
1721996140000|2024-07-26 12:15:40|7310.8|7298.8|7318.6|7306.6|7318.6|7306.6|7310.8|7298.8|1
1721996150000|2024-07-26 12:15:50|7318.5|7306.5|7315.6|7303.6|7318.6|7306.6|7315.6|7303.6|0
1721996160000|2024-07-26 12:16:00|7315.3|7303.3|7308.8|7296.8|7315.3|7303.3|7308.8|7296.8|0
1721996170000|2024-07-26 12:16:10|7307.7|7295.7|7305.8|7293.8|7307.7|7295.7|7305.8|7293.8|0
1721996180000|2024-07-26 12:16:20|7305.6|7293.6|7308.3|7296.3|7311.6|7299.6|7303.3|7291.3|1
1721996190000|2024-07-26 12:16:30|7308.6|7296.6|7315.8|7307.8|7320|7308|7308.6|7296.6|5
1721996200000|2024-07-26 12:16:40|7315.5|7303.5|7314.5|7302.5|7315.5|7303.5|7314|7302|3
1721996210000|2024-07-26 12:16:50|7316.5|7304.5|7316.5|7304.5|7316.5|7304.5|7316.5|7304.5|0
1721996220000|2024-07-26 12:17:00|7316.3|7304.3|7316.5|7304.5|7316.5|7304.5|7316.3|7304.3|0
1721996230000|2024-07-26 12:17:10|7317.3|7305.3|7316.4|7304.4|7317.3|7305.3|7316.4|7304.4|0
1721996240000|2024-07-26 12:17:20|7315.3|7303.3|7315.5|7303.5|7315.7|7303.7|7315.2|7303.2|0
1721996260000|2024-07-26 12:17:40|7315.3|7303.3|7315.5|7303.5|7315.5|7303.5|7315|7303|0
1721996280000|2024-07-26 12:18:00|7315.7|7303.7|7311.2|7299.2|7316.4|7304.4|7310.1|7298.1|2
1721996290000|2024-07-26 12:18:10|7308.1|7300.1|7306.3|7294.3|7309.8|7301.1|7306.3|7294.3|1
1721996300000|2024-07-26 12:18:20|7308.3|7296.3|7308.9|7296.9|7308.9|7296.9|7308.3|7296.3|0
1721996310000|2024-07-26 12:18:30|7308.3|7296.3|7307.2|7295.2|7308.3|7296.3|7307.1|7295.1|0
1721996320000|2024-07-26 12:18:40|7307.6|7295.6|7315.7|7303.7|7316.4|7305.1|7307.6|7295.6|3
1721996330000|2024-07-26 12:18:50|7313.4|7305.4|7312.7|7304.7|7313.4|7305.4|7312.7|7304.7|0
1721996340000|2024-07-26 12:19:00|7316.1|7304.1|7315.1|7309.1|7317.4|7309.1|7315.1|7304.1|1
1721996350000|2024-07-26 12:19:10|7317.1|7305.1|7315.1|7303.1|7317.6|7305.6|7308.4|7296.4|7
1721996360000|2024-07-26 12:19:20|7313.6|7301.6|7312.9|7300.9|7313.6|7301.6|7312.9|7300.9|0
1721996370000|2024-07-26 12:19:30|7309.2|7297.2|7311.2|7299.2|7311.8|7299.8|7309.2|7297.2|0
1721996380000|2024-07-26 12:19:40|7311|7299|7308|7296|7311|7299|7308|7296|0
1721996390000|2024-07-26 12:19:50|7309.1|7297.1|7311.1|7299.1|7311.1|7299.1|7308.6|7296.6|1
1721996400000|2024-07-26 12:20:00|7298.5|7286.5|7297.5|7285.5|7298.5|7286.5|7289|7277|15
1721996410000|2024-07-26 12:20:10|7298.5|7286.5|7300.1|7288.1|7300.8|7288.8|7298.5|7286.5|1
1721996420000|2024-07-26 12:20:20|7300|7288|7301.3|7289.3|7301.8|7289.8|7299.6|7287.6|0
1721996430000|2024-07-26 12:20:30|7301.1|7289.1|7303.6|7291.6|7304.6|7292.6|7301.1|7289.1|0
1721996460000|2024-07-26 12:21:00|7303.3|7291.3|7302|7290|7303.3|7292.3|7300.3|7290|0
1721996470000|2024-07-26 12:21:10|7302.6|7290.6|7306.4|7294.4|7306.6|7294.6|7302.6|7290.6|1
1721996480000|2024-07-26 12:21:20|7307.5|7295.5|7310.8|7298.8|7310.8|7298.8|7306.9|7294.9|0
1721996490000|2024-07-26 12:21:30|7311|7299|7309.4|7297.4|7311|7299|7309.4|7297.4|0
1721996500000|2024-07-26 12:21:40|7307.3|7299.3|7309.1|7297.1|7309.1|7299.3|7307.3|7297.1|1
1721996520000|2024-07-26 12:22:00|7306.8|7300.8|7309.3|7303.3|7314.2|7303.8|7306.8|7300.2|2
1721996530000|2024-07-26 12:22:10|7308.7|7302.7|7317.6|7305.6|7318|7306|7308.7|7300.6|2
1721996540000|2024-07-26 12:22:20|7317.2|7305.2|7318|7306|7318|7306|7313.6|7305.2|2
1721996550000|2024-07-26 12:22:30|7317.2|7305.2|7315.4|7307.4|7317.5|7307.7|7313.3|7304.8|4
1721996560000|2024-07-26 12:22:40|7316.2|7304.2|7315.1|7303.1|7316.8|7304.8|7311.3|7302|12
1721996570000|2024-07-26 12:22:50|7315.6|7303.6|7316.4|7304.4|7317.2|7307.4|7313.4|7301.8|5
1721996580000|2024-07-26 12:23:00|7315.3|7303.3|7313.2|7301.2|7315.3|7303.3|7313.2|7301.2|2
1721996590000|2024-07-26 12:23:10|7314.6|7302.6|7312.4|7300.4|7314.6|7302.6|7312.4|7300.4|0
1721996600000|2024-07-26 12:23:20|7312.1|7300.1|7312.1|7300.1|7312.1|7300.1|7312.1|7300.1|2
1721996610000|2024-07-26 12:23:30|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|3
1721996620000|2024-07-26 12:23:40|7311.1|7299.1|7310.8|7298.8|7311.1|7299.1|7310.8|7298.8|0
1721996630000|2024-07-26 12:23:50|7312.5|7300.5|7312.8|7300.8|7312.8|7300.8|7311.9|7299.9|4
1721996640000|2024-07-26 12:24:00|7311|7299|7311.5|7299.5|7311.7|7299.7|7311|7299|0
1721996650000|2024-07-26 12:24:10|7311.4|7299.4|7303.3|7291.3|7311.7|7299.8|7294.3|7282.3|8
1721996660000|2024-07-26 12:24:20|7303.6|7295.6|7304.3|7292.3|7304.3|7295.6|7303.6|7292.3|0
1721996670000|2024-07-26 12:24:30|7304.6|7292.6|7305.7|7293.7|7305.7|7295.1|7303.1|7292.6|0
1721996680000|2024-07-26 12:24:40|7304.7|7296.7|7304.7|7296.7|7304.7|7296.7|7304.7|7296.7|1
1721996690000|2024-07-26 12:24:50|||||||||1
1721996700000|2024-07-26 12:25:00|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|0
1721996710000|2024-07-26 12:25:10|7304.2|7298.2|7306.3|7294.3|7306.3|7298.2|7304.2|7293.3|8
1721996730000|2024-07-26 12:25:30|7305.7|7293.7|7305.7|7293.7|7305.7|7293.7|7305.7|7293.7|0
1721996740000|2024-07-26 12:25:40|7304.9|7292.9|7305.7|7293.7|7305.7|7293.7|7304.9|7292.9|0
1721996750000|2024-07-26 12:25:50|7305.5|7293.5|7304.2|7292.2|7305.5|7293.5|7304.2|7292.2|0
1721996760000|2024-07-26 12:26:00|7304.6|7292.6|7302|7290|7304.6|7292.6|7301.8|7289.8|0
1721996780000|2024-07-26 12:26:20|7302.2|7290.2|7304.3|7292.3|7304.3|7292.3|7302.2|7290.2|0
1721996800000|2024-07-26 12:26:40|7297.6|7289.6|7297.5|7289.5|7297.6|7289.6|7297.5|7289.5|1
1721996810000|2024-07-26 12:26:50|7295.8|7289.8|7297.1|7289.1|7297.1|7289.8|7295.8|7289.1|0
1721996820000|2024-07-26 12:27:00|7295.8|7289.8|7289.4|7281.4|7297.2|7289.8|7286.6|7280.3|5
1721996830000|2024-07-26 12:27:10|7284.9|7272.9|7283.2|7271.2|7285.5|7273.5|7283.2|7271.2|2
1721996840000|2024-07-26 12:27:20|7283.3|7271.3|7282|7274|7285|7274|7282|7271.3|0
1721996850000|2024-07-26 12:27:30|7281.1|7273.1|7270.9|7258.9|7284.1|7273.4|7270.9|7258.9|5
1721996860000|2024-07-26 12:27:40|7271.5|7259.5|7282.3|7270.3|7282.3|7270.3|7271.2|7259.2|1
1721996870000|2024-07-26 12:27:50|7280.5|7268.5|7279.9|7267.9|7280.5|7268.5|7279.9|7267.9|0
1721996880000|2024-07-26 12:28:00|7277.5|7265.5|7276.7|7264.7|7278.9|7266.9|7276.7|7264.7|0
1721996910000|2024-07-26 12:28:30|7277.2|7265.2|7274.6|7262.6|7277.2|7265.2|7274.5|7262.5|0
1721996920000|2024-07-26 12:28:40|7274.3|7262.3|7274.1|7262.1|7274.3|7262.3|7273.6|7261.6|0
1721996930000|2024-07-26 12:28:50|7273.9|7261.9|7274.1|7262.1|7274.1|7262.1|7273.1|7261.1|0
1721996940000|2024-07-26 12:29:00|7273.6|7261.6|7271.8|7259.8|7273.6|7261.6|7271.8|7259.8|0
1721996950000|2024-07-26 12:29:10|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|0
1721996960000|2024-07-26 12:29:20|7272.3|7260.3|7272.7|7260.7|7272.7|7260.7|7272.3|7260.3|0
1721996970000|2024-07-26 12:29:30|7267.7|7255.7|7266.4|7254.4|7267.7|7255.7|7265.9|7253.9|4
1721996980000|2024-07-26 12:29:40|7266|7254|7266|7254|7267.2|7255.2|7265.4|7253.4|0
1721996990000|2024-07-26 12:29:50|7265|7253|7259.7|7247.7|7265|7254.5|7259.7|7247.7|6
1721997000000|2024-07-26 12:30:00|7259.4|7247.4|7262.2|7250.2|7262.2|7250.2|7258.1|7246.1|0
1721997010000|2024-07-26 12:30:10|7270.9|7258.9|7270.2|7258.2|7270.9|7258.9|7270.2|7258.2|1
1721997020000|2024-07-26 12:30:20|7270.4|7258.4|7269.4|7257.4|7270.7|7258.7|7269.4|7257.4|0
1721997030000|2024-07-26 12:30:30|7269.1|7257.1|7285.6|7273.6|7287.1|7275.1|7269.1|7257.1|5
1721997040000|2024-07-26 12:30:40|7285.3|7273.3|7285|7273|7286.5|7274.5|7284|7272|0
1721997050000|2024-07-26 12:30:50|7290.7|7278.7|7283.5|7271.5|7291.2|7279.2|7283.5|7271.5|4
1721997060000|2024-07-26 12:31:00|7281|7273|7281.3|7269.3|7283.2|7273.4|7277.5|7265.5|10
1721997070000|2024-07-26 12:31:10|7280.1|7268.1|7280.5|7268.5|7280.5|7268.5|7279|7267|0
1721997080000|2024-07-26 12:31:20|7280.3|7268.3|7286.7|7274.7|7287.9|7275.9|7280.3|7268.3|1
1721997090000|2024-07-26 12:31:30|7286.1|7274.1|7282.6|7274.6|7286.1|7274.6|7282.6|7272.8|0
1721997100000|2024-07-26 12:31:40|7283.1|7275.1|7282.6|7270.6|7285|7275.1|7279.7|7267.7|9
1721997110000|2024-07-26 12:31:50|7284.2|7272.2|7286.5|7274.5|7287.9|7275.9|7284.2|7272.2|0
1721997120000|2024-07-26 12:32:00|7286.2|7274.2|7280.7|7274.7|7286.2|7275|7280.7|7273|0
1721997140000|2024-07-26 12:32:20|7282.2|7274.2|7280.3|7274.3|7282.2|7275|7280.3|7274.2|0
1721997150000|2024-07-26 12:32:30|7283.3|7271.3|7286|7274|7286|7274|7283|7271|1
1721997160000|2024-07-26 12:32:40|7284.5|7272.5|7280.2|7268.2|7284.5|7272.5|7278|7266|5
1721997170000|2024-07-26 12:32:50|7280.6|7268.6|7281.5|7269.5|7281.5|7269.5|7280.6|7268.6|0
1721997190000|2024-07-26 12:33:10|7279.4|7267.4|7278.7|7266.7|7279.4|7267.4|7277.7|7265.7|0
1721997200000|2024-07-26 12:33:20|7279.6|7267.6|7277.7|7265.7|7279.6|7267.6|7277.7|7265.7|0
1721997210000|2024-07-26 12:33:30|7278|7266|7271.2|7259.2|7278|7266|7270.9|7258.9|2
1721997220000|2024-07-26 12:33:40|7268.9|7256.9|7269.4|7257.4|7272.3|7260.3|7268.6|7256.6|4
1721997230000|2024-07-26 12:33:50|7269.1|7257.1|7272.1|7260.1|7272.1|7260.1|7269.1|7257.1|6
1721997240000|2024-07-26 12:34:00|7273.1|7261.1|7271.4|7259.4|7273.1|7261.1|7271.2|7259.2|0
1721997250000|2024-07-26 12:34:10|7273.3|7261.3|7272.5|7260.5|7273.3|7261.3|7271.6|7259.6|11
1721997260000|2024-07-26 12:34:20|7271|7259|7268.3|7256.3|7271|7259|7268.3|7256.3|0
1721997270000|2024-07-26 12:34:30|7268.5|7256.5|7265.2|7253.2|7269.1|7257.1|7265.2|7253.2|0
1721997280000|2024-07-26 12:34:40|7264.6|7252.6|7264.1|7252.1|7266.1|7254.1|7264.1|7252.1|0
1721997290000|2024-07-26 12:34:50|7264.3|7252.3|7265.2|7253.2|7265.2|7253.2|7264.3|7252.3|0
1721997300000|2024-07-26 12:35:00|7266.1|7254.1|7271|7259|7272.5|7260.5|7266.1|7254.1|0
1721997310000|2024-07-26 12:35:10|7270.7|7258.7|7270.7|7258.7|7270.7|7258.7|7270.7|7258.7|0
1721997320000|2024-07-26 12:35:20|7271.1|7259.1|7272.6|7260.6|7275.4|7263.4|7271.1|7259.1|0
1721997330000|2024-07-26 12:35:30|7271.4|7259.4|7271|7259|7271.4|7259.4|7270.7|7258.7|0
1721997350000|2024-07-26 12:35:50|7270.6|7258.6|7269.7|7257.7|7270.6|7258.6|7269.7|7257.7|0
1721997360000|2024-07-26 12:36:00|7274.3|7262.3|7273|7261|7275|7263|7273|7261|0
1721997370000|2024-07-26 12:36:10|7273.2|7261.2|7274.2|7262.2|7274.2|7262.2|7273.2|7261.2|0
1721997380000|2024-07-26 12:36:20|7273.8|7261.8|7272.2|7260.2|7273.8|7261.8|7272.2|7260.2|0
1721997400000|2024-07-26 12:36:40|7272.4|7260.4|7274|7262|7274.8|7262.8|7272.4|7260.4|0
1721997410000|2024-07-26 12:36:50|7273.7|7261.7|7273.7|7261.7|7273.7|7261.7|7273.7|7261.7|2
1721997420000|2024-07-26 12:37:00|7285.6|7277.6|7294.5|7282.5|7295.3|7283.3|7283.8|7271.8|7
1721997440000|2024-07-26 12:37:20|7294.1|7282.1|7293.3|7281.3|7296.8|7284.8|7293.2|7281.2|0
1721997450000|2024-07-26 12:37:30|7292.7|7280.7|7292.4|7280.4|7292.7|7280.7|7291|7279|8
1721997460000|2024-07-26 12:37:40|7288|7276|7291.1|7279.1|7291.3|7279.3|7284|7273.2|3
1721997470000|2024-07-26 12:37:50|7290.3|7278.3|7293.3|7281.3|7293.3|7281.3|7290.3|7278.3|0
1721997480000|2024-07-26 12:38:00|7291.5|7279.5|7293.2|7281.2|7293.2|7281.2|7291.5|7279.5|0
1721997490000|2024-07-26 12:38:10|7293|7281|7293|7281|7293.4|7281.4|7291.7|7279.7|0
1721997500000|2024-07-26 12:38:20|7291.9|7279.9|7291.9|7279.9|7291.9|7279.9|7291.9|7279.9|0
1721997510000|2024-07-26 12:38:30|7293.9|7281.9|7296|7284|7297.7|7285.7|7293.9|7281.9|0
1721997520000|2024-07-26 12:38:40|7297.5|7285.5|7297|7285|7297.5|7285.5|7296.5|7284.5|0
1721997540000|2024-07-26 12:39:00|7294.7|7286.7|7300.2|7288.2|7301.1|7289.1|7293.7|7284.2|8
1721997550000|2024-07-26 12:39:10|7301.1|7289.1|7294.6|7282.6|7301.1|7289.1|7294.2|7282.2|4
1721997560000|2024-07-26 12:39:20|7297|7285|7297|7285|7297|7285|7297|7285|0
1721997580000|2024-07-26 12:39:40|7296.4|7284.4|7296.4|7284.4|7296.4|7284.4|7296.4|7284.4|0
1721997590000|2024-07-26 12:39:50|7295.8|7283.8|7295.4|7283.4|7295.8|7283.8|7295.2|7283.2|0
1721997600000|2024-07-26 12:40:00|7296|7284|7284.4|7272.4|7296|7284|7282.9|7270.9|2
1721997610000|2024-07-26 12:40:10|7284.7|7272.7|7285.4|7273.4|7285.4|7273.4|7284.7|7272.7|0
1721997630000|2024-07-26 12:40:30|7286.1|7274.1|7286.4|7274.4|7286.4|7274.4|7286.1|7274.1|0
1721997640000|2024-07-26 12:40:40|7288.4|7276.4|7293|7281|7293|7281|7288.4|7276.4|1
1721997650000|2024-07-26 12:40:50|7293.7|7281.7|7292.7|7280.7|7293.7|7281.7|7292.7|7280.7|14
1721997660000|2024-07-26 12:41:00|7292|7280|7292.2|7280.2|7292.2|7280.2|7292|7280|0
1721997670000|2024-07-26 12:41:10|7291.9|7279.9|7287.1|7275.1|7291.9|7279.9|7286.7|7274.7|0
1721997690000|2024-07-26 12:41:30|7286.9|7274.9|7287.3|7275.3|7287.3|7275.3|7286.6|7274.6|0
1721997700000|2024-07-26 12:41:40|7288.1|7276.1|7277.6|7265.6|7288.4|7276.4|7276|7264|3
1721997710000|2024-07-26 12:41:50|7278.4|7266.4|7278|7266|7278.4|7266.4|7278|7266|0
1721997720000|2024-07-26 12:42:00|7278.2|7266.2|7278.2|7266.2|7278.7|7266.7|7278|7266|0
1721997730000|2024-07-26 12:42:10|7277.2|7269.2|7286.5|7274.5|7287|7275|7277.2|7269.2|1
1721997750000|2024-07-26 12:42:30|7290.7|7278.7|7290.5|7278.5|7290.7|7278.7|7290.5|7278.5|0
1721997760000|2024-07-26 12:42:40|7290.3|7278.3|7289.9|7277.9|7290.9|7278.9|7289.7|7277.7|0
1721997780000|2024-07-26 12:43:00|7289.4|7277.4|7292|7280|7292|7280|7288.9|7276.9|1
1721997790000|2024-07-26 12:43:10|7292.2|7280.2|7292.2|7280.2|7292.2|7280.2|7292.2|7280.2|0
1721997800000|2024-07-26 12:43:20|7292.3|7280.3|7292.3|7280.3|7292.3|7280.3|7292.3|7280.3|0
1721997830000|2024-07-26 12:43:50|7290.6|7278.6|7290.1|7278.1|7290.6|7278.6|7290.1|7278.1|1
1721997840000|2024-07-26 12:44:00|7287.3|7275.3|7280.9|7268.9|7287.3|7275.3|7280.7|7268.7|1
1721997850000|2024-07-26 12:44:10|7280.6|7268.6|7280.8|7268.8|7280.8|7268.8|7280.6|7268.6|0
1721997860000|2024-07-26 12:44:20|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|0
1721997870000|2024-07-26 12:44:30|7282|7270|7283.4|7271.4|7283.4|7271.4|7282|7270|0
1721997880000|2024-07-26 12:44:40|7283.7|7271.7|7288.1|7276.1|7288.1|7276.1|7283.7|7271.7|0
1721997890000|2024-07-26 12:44:50|7289.2|7277.2|7290.2|7278.2|7290.5|7278.5|7289.2|7277.2|1
1721997900000|2024-07-26 12:45:00|7289.6|7277.6|7297.6|7285.6|7297.6|7285.6|7289.6|7277.6|2
1721997920000|2024-07-26 12:45:20|7295|7287|7295|7287|7295|7287|7295|7287|4
1721997930000|2024-07-26 12:45:30|7295.5|7283.5|7292.1|7280.1|7295.8|7283.8|7292.1|7280.1|4
1721997940000|2024-07-26 12:45:40|7291.8|7279.8|7290.8|7278.8|7291.8|7279.8|7290.8|7278.8|0
1721997950000|2024-07-26 12:45:50|7291.5|7279.5|7289.9|7277.9|7292.4|7280.4|7289.4|7277.4|0
1721997960000|2024-07-26 12:46:00|7289.1|7283.1|7296.1|7284.1|7296.1|7284.1|7288.8|7282.3|1
1721997970000|2024-07-26 12:46:10|7295.4|7283.4|7295.4|7283.4|7295.4|7283.4|7295.4|7283.4|0
1721997990000|2024-07-26 12:46:30|7294.5|7282.5|7294.5|7282.5|7294.5|7282.5|7294.5|7282.5|0
1721998020000|2024-07-26 12:47:00|7290.3|7278.3|7293|7281|7293|7281|7289.5|7277.5|2
1721998030000|2024-07-26 12:47:10|7295|7283|7294.7|7282.7|7295|7283|7292|7280|0
1721998040000|2024-07-26 12:47:20|7293.4|7281.4|7292.3|7280.3|7293.4|7281.4|7292.3|7280.3|0
1721998060000|2024-07-26 12:47:40|7292.7|7280.7|7292.7|7280.7|7292.7|7280.7|7292.7|7280.7|0
1721998070000|2024-07-26 12:47:50|7293.4|7281.4|7295.2|7283.2|7296.5|7284.5|7291.8|7279.8|1
1721998080000|2024-07-26 12:48:00|7294.8|7282.8|7296.3|7284.3|7296.3|7284.3|7294.2|7282.2|22
1721998090000|2024-07-26 12:48:10|7296.5|7284.5|7296.5|7284.5|7296.5|7284.5|7296.5|7284.5|2
1721998110000|2024-07-26 12:48:30|7296.1|7284.1|7290.1|7284.1|7296.1|7284.1|7289.9|7283.6|1
1721998120000|2024-07-26 12:48:40|7289.7|7283.7|7291.6|7279.6|7293.9|7283.7|7289.7|7279.6|1
1721998130000|2024-07-26 12:48:50|7293|7281|7293.5|7281.5|7295.5|7283.5|7293|7281|0
1721998140000|2024-07-26 12:49:00|7292.7|7280.7|7291.8|7279.8|7292.7|7280.7|7291.8|7279.8|0
1721998150000|2024-07-26 12:49:10|7290.9|7278.9|7290.9|7278.9|7290.9|7278.9|7290.9|7278.9|0
1721998180000|2024-07-26 12:49:40|7291.4|7279.4|7291.4|7279.4|7291.4|7279.4|7291.4|7279.4|0
1721998190000|2024-07-26 12:49:50|7291.5|7279.5|7291.2|7279.2|7291.5|7279.5|7291.2|7279.2|0
1721998200000|2024-07-26 12:50:00|7291.4|7279.4|7285.6|7273.6|7295.2|7283.2|7285.6|7273.6|4
1721998210000|2024-07-26 12:50:10|7284.9|7272.9|7287.5|7275.5|7287.5|7275.5|7282.7|7270.7|0
1721998220000|2024-07-26 12:50:20|7287.3|7275.3|7290.5|7278.5|7290.5|7278.5|7287.3|7275.3|1
1721998230000|2024-07-26 12:50:30|7288.9|7280.9|7290.5|7278.5|7290.7|7280.9|7288.9|7278.5|2
1721998240000|2024-07-26 12:50:40|7290.7|7278.7|7291.1|7279.1|7291.1|7281.1|7289.1|7278.5|0
1721998260000|2024-07-26 12:51:00|7290.5|7278.5|7291.2|7279.2|7291.2|7282.2|7288.2|7278|9
1721998270000|2024-07-26 12:51:10|7291|7279|7290.8|7278.8|7291|7279|7289.7|7277.7|0
1721998290000|2024-07-26 12:51:30|7295.6|7283.6|7303.4|7291.4|7304.6|7292.6|7294.9|7282.9|16
1721998300000|2024-07-26 12:51:40|7301.7|7289.7|7310.4|7298.4|7310.4|7298.4|7301.4|7289.4|7
1721998310000|2024-07-26 12:51:50|7310.8|7298.8|7309.6|7297.6|7310.8|7298.8|7309.6|7297.6|1
1721998320000|2024-07-26 12:52:00|7309.3|7297.3|7313.6|7301.6|7314.6|7306|7309.1|7297.1|2
1721998330000|2024-07-26 12:52:10|7313.8|7301.8|7316.5|7304.5|7317|7305|7311.8|7299.8|3
1721998340000|2024-07-26 12:52:20|7316.6|7304.6|7317.1|7305.1|7317.1|7305.1|7316.6|7304.6|1
1721998350000|2024-07-26 12:52:30|7317.3|7305.3|7318.1|7306.1|7318.8|7310.3|7316.3|7305.3|1
1721998360000|2024-07-26 12:52:40|7315.5|7303.5|7315.5|7303.5|7315.5|7303.5|7315.5|7303.5|2
1721998370000|2024-07-26 12:52:50|7314.8|7302.8|7314.8|7302.8|7314.8|7302.8|7314.8|7302.8|0
1721998380000|2024-07-26 12:53:00|7316.1|7304.1|7318.4|7306.4|7318.8|7308.8|7316.1|7304.1|1
1721998390000|2024-07-26 12:53:10|7316.3|7308.3|7316.6|7310.6|7318.4|7310.6|7316.3|7306.1|1
1721998410000|2024-07-26 12:53:30|7332.2|7320.2|7341.3|7329.3|7341.3|7329.3|7332.2|7320.2|9
1721998420000|2024-07-26 12:53:40|7341.9|7329.9|7337|7325|7341.9|7329.9|7329.7|7317.7|17
1721998430000|2024-07-26 12:53:50|7334.8|7322.8|7340|7328|7340|7328|7334.8|7322.8|0
1721998440000|2024-07-26 12:54:00|7342.4|7330.4|7343.7|7331.7|7343.7|7331.7|7342.4|7330.4|7
1721998460000|2024-07-26 12:54:20|7345.5|7333.5|7345.5|7333.5|7346.2|7334.2|7345.2|7333.2|7
1721998470000|2024-07-26 12:54:30|7345.8|7333.8|7344|7332|7345.8|7335.6|7330.6|7318.6|2
1721998480000|2024-07-26 12:54:40|7344.1|7332.1|7344.1|7332.1|7344.1|7332.1|7344.1|7332.1|0
1721998490000|2024-07-26 12:54:50|7352.5|7340.5|7363.2|7351.2|7365|7353|7351.9|7339.9|15
1721998500000|2024-07-26 12:55:00|7363.7|7351.7|7361.3|7349.3|7364.5|7353.6|7360.5|7348.5|9
1721998510000|2024-07-26 12:55:10|7361.1|7349.1|7358.1|7346.1|7361.1|7349.1|7358.1|7346.1|3
1721998520000|2024-07-26 12:55:20|7358.5|7346.5|7360.6|7352.6|7360.8|7352.8|7357.4|7345.4|5
1721998530000|2024-07-26 12:55:30|7360.3|7352.3|7364|7352|7365|7353|7360.3|7352|3
1721998540000|2024-07-26 12:55:40|7364.2|7352.2|7364|7352|7364.2|7352.2|7364|7352|0
1721998550000|2024-07-26 12:55:50|7364.2|7352.2|7359.7|7347.7|7364.2|7355.3|7359.4|7347.4|12
1721998560000|2024-07-26 12:56:00|7359.9|7347.9|7359.7|7351.7|7360.4|7351.7|7358.9|7347.9|0
1721998570000|2024-07-26 12:56:10|7357.5|7345.5|7353.7|7347.7|7357.5|7347.7|7353.7|7344.9|4
1721998580000|2024-07-26 12:56:20|7357.2|7345.2|7357.2|7345.2|7357.2|7345.2|7357.2|7345.2|2
1721998600000|2024-07-26 12:56:40|7342.4|7330.4|7332.5|7320.5|7342.4|7330.4|7332.1|7320.1|2
1721998610000|2024-07-26 12:56:50|7332.9|7320.9|7340.4|7328.4|7340.6|7328.6|7329.7|7317.7|3
1721998620000|2024-07-26 12:57:00|7339.8|7327.8|7337.6|7329.6|7339.9|7329.6|7337.6|7327.8|1
1721998630000|2024-07-26 12:57:10|7337.3|7329.3|7350.6|7338.6|7350.6|7338.6|7337.3|7329.3|4
1721998640000|2024-07-26 12:57:20|7350.1|7338.1|7341.9|7329.9|7350.1|7338.1|7341.9|7329.9|1
1721998650000|2024-07-26 12:57:30|7342.3|7330.3|7343.2|7331.2|7343.9|7331.9|7342.3|7330.3|1
1721998660000|2024-07-26 12:57:40|7343.7|7331.7|7343.1|7331.1|7343.9|7331.9|7342.6|7330.6|0
1721998670000|2024-07-26 12:57:50|7342.9|7330.9|7324.3|7312.3|7342.9|7330.9|7321.4|7309.4|6
1721998680000|2024-07-26 12:58:00|7322.9|7310.9|7314.4|7302.4|7322.9|7310.9|7314.4|7302.4|0
1721998690000|2024-07-26 12:58:10|7313.6|7301.6|7324.1|7312.1|7324.1|7312.1|7312.6|7300.6|2
1721998700000|2024-07-26 12:58:20|7320.2|7308.2|7319|7307|7320.2|7308.2|7319|7307|0
1721998710000|2024-07-26 12:58:30|7318.7|7306.7|7318|7306|7321.9|7309.9|7316.4|7304.4|2
1721998720000|2024-07-26 12:58:40|7318.2|7306.2|7321.2|7309.2|7321.2|7309.2|7316.7|7304.7|0
1721998730000|2024-07-26 12:58:50|7319.9|7307.9|7317.2|7305.2|7320.7|7308.7|7317.2|7305.2|0
1721998740000|2024-07-26 12:59:00|7318.9|7306.9|7322.2|7310.2|7322.2|7310.2|7318.9|7306.9|1
1721998750000|2024-07-26 12:59:10|7321.6|7309.6|7325.8|7313.8|7329.9|7317.9|7321.6|7309.6|2
1721998760000|2024-07-26 12:59:20|7325.1|7313.1|7325.8|7313.8|7325.8|7313.8|7325.1|7313.1|2
1721998770000|2024-07-26 12:59:30|7326.1|7314.1|7327.1|7315.1|7327.1|7315.1|7325.3|7313.3|0
1721998780000|2024-07-26 12:59:40|7327.3|7315.3|7327.9|7315.9|7328.1|7316.1|7327.1|7315.1|0
1721998790000|2024-07-26 12:59:50|7328.1|7316.1|7344.6|7332.6|7347.1|7335.1|7327.7|7315.7|10
1721998800000|2024-07-26 13:00:00|7345.9|7333.9|7349|7337|7349|7337|7344.4|7332.4|5
1721998810000|2024-07-26 13:00:10|7348.8|7336.8|7352.8|7340.8|7355.2|7343.2|7348.8|7336.8|1
1721998820000|2024-07-26 13:00:20|7354.3|7342.3|7354.1|7342.1|7355.7|7343.7|7353.8|7341.8|0
1721998840000|2024-07-26 13:00:40|7354.2|7342.2|7354.2|7342.2|7354.2|7342.2|7354.2|7342.2|2
1721998850000|2024-07-26 13:00:50|7354.1|7342.1|7356.9|7344.9|7357.1|7345.1|7353.1|7341.1|1
1721998860000|2024-07-26 13:01:00|7356.6|7344.6|7355.2|7343.2|7356.6|7344.6|7351.6|7339.6|5
1721998870000|2024-07-26 13:01:10|7355.7|7343.7|7354.7|7342.7|7358.4|7346.4|7353.3|7341.3|0
1721998880000|2024-07-26 13:01:20|7354.8|7342.8|7357.2|7345.2|7357.6|7345.6|7354.8|7342.8|1
1721998890000|2024-07-26 13:01:30|7358|7346|7360.2|7348.2|7360.4|7348.4|7358|7346|0
1721998900000|2024-07-26 13:01:40|7360.1|7348.1|7360.4|7348.4|7360.4|7348.4|7360.1|7348.1|0
1721998920000|2024-07-26 13:02:00|7359.3|7351.3|7362.2|7354.2|7363.3|7354.2|7359.3|7351.3|1
1721998930000|2024-07-26 13:02:10|7364.5|7352.5|7364.5|7352.5|7364.5|7352.5|7364.5|7352.5|0
1721998940000|2024-07-26 13:02:20|7363.3|7351.3|7364.5|7352.5|7365.4|7353.4|7363|7351|8
1721998950000|2024-07-26 13:02:30|7365.2|7353.2|7363.2|7351.2|7365.2|7353.2|7363.2|7351.2|0
1721998960000|2024-07-26 13:02:40|7363.8|7351.8|7364.9|7352.9|7365.7|7353.7|7363.7|7351.7|0
1721998970000|2024-07-26 13:02:50|7363.9|7351.9|7363.9|7351.9|7363.9|7351.9|7363.4|7351.4|2
1721998980000|2024-07-26 13:03:00|7362.4|7354.4|7363.6|7355.6|7365.4|7355.6|7362.4|7353.4|2
1721998990000|2024-07-26 13:03:10|7362.7|7356.7|7363.9|7355.9|7366.2|7356.7|7361.7|7354.2|0
1721999000000|2024-07-26 13:03:20|7363.8|7355.8|7365.9|7353.9|7365.9|7356.6|7363.8|7353.9|4
1721999010000|2024-07-26 13:03:30|7364.1|7356.1|7365.5|7353.5|7365.5|7356.1|7363.9|7353.5|8
1721999030000|2024-07-26 13:03:50|7365.7|7353.7|7366.2|7354.2|7370.4|7358.4|7364.3|7353.7|2
1721999040000|2024-07-26 13:04:00|7366.8|7354.8|7366.6|7354.6|7366.8|7354.8|7366.6|7354.6|0
1721999050000|2024-07-26 13:04:10|7366.7|7354.7|7366.2|7354.2|7366.7|7354.7|7365.8|7353.8|0
1721999060000|2024-07-26 13:04:20|7366.7|7354.7|7366.7|7354.7|7366.7|7354.7|7366.4|7354.4|0
1721999080000|2024-07-26 13:04:40|7369.1|7357.1|7366.7|7354.7|7369.1|7357.1|7366.7|7354.7|1
1721999090000|2024-07-26 13:04:50|7359.2|7347.2|7360.2|7348.2|7364.9|7352.9|7358.5|7346.5|10
1721999100000|2024-07-26 13:05:00|7363.7|7351.7|7358.7|7350.7|7364.7|7353.5|7358.7|7350.7|1
1721999110000|2024-07-26 13:05:10|7356.4|7350.4|7360.9|7348.9|7360.9|7350.7|7356.4|7348.9|6
1721999120000|2024-07-26 13:05:20|7357.4|7349.4|7357.6|7345.6|7360.1|7349.4|7357.4|7345.6|2
1721999130000|2024-07-26 13:05:30|7357.9|7345.9|7351.2|7343.2|7357.9|7345.9|7351.2|7343.2|1
1721999140000|2024-07-26 13:05:40|7351|7343|7355|7347|7355|7347|7351|7343|1
1721999160000|2024-07-26 13:06:00|7358.4|7346.4|7358.9|7346.9|7361.3|7350.9|7358.4|7346.4|2
1721999170000|2024-07-26 13:06:10|7358|7346|7358|7346|7358|7346|7358|7346|0
1721999180000|2024-07-26 13:06:20|7358.2|7346.2|7356.9|7344.9|7358.5|7346.5|7340.5|7328.5|15
1721999190000|2024-07-26 13:06:30|7354.6|7342.6|7356.2|7344.2|7358.6|7346.6|7352|7340|2
1721999210000|2024-07-26 13:06:50|7356.8|7344.8|7358|7350|7360.2|7350|7356.8|7344.8|0
1721999220000|2024-07-26 13:07:00|7357.7|7349.7|7353|7345|7360.2|7349.7|7353|7343.2|7
1721999230000|2024-07-26 13:07:10|7355.1|7343.1|7355.3|7343.3|7355.3|7343.3|7355.1|7343.1|0
1721999240000|2024-07-26 13:07:20|7355.8|7343.8|7355.8|7343.8|7355.8|7343.8|7355.8|7343.8|0
1721999250000|2024-07-26 13:07:30|7355.6|7343.6|7351.7|7345.7|7355.6|7345.7|7351.7|7343.6|0
1721999260000|2024-07-26 13:07:40|7353.1|7345.1|7360.2|7348.2|7360.2|7348.7|7352.9|7344.2|4
1721999270000|2024-07-26 13:07:50|7358.6|7350.6|7359.6|7347.6|7360.5|7351|7357|7347.6|1
1721999280000|2024-07-26 13:08:00|7360.5|7348.5|7368.7|7356.7|7369.4|7357.4|7360.5|7348.5|29
1721999290000|2024-07-26 13:08:10|7369.3|7357.3|7371.8|7359.8|7373.6|7363.4|7368.8|7357.3|8
1721999300000|2024-07-26 13:08:20|7370.5|7358.5|7368.8|7356.8|7370.5|7358.5|7368.8|7356.8|5
1721999310000|2024-07-26 13:08:30|7369.6|7357.6|7369.6|7357.6|7369.6|7357.6|7369.6|7357.6|1
1721999320000|2024-07-26 13:08:40|7370|7358|7370|7358|7370|7358|7370|7358|0
1721999340000|2024-07-26 13:09:00|7370.6|7358.6|7370.6|7358.6|7370.6|7358.6|7370.6|7358.6|0
1721999350000|2024-07-26 13:09:10|7371.6|7359.6|7356|7344|7371.6|7360.9|7356|7344|3
1721999360000|2024-07-26 13:09:20|7356.5|7344.5|7359.4|7347.4|7360.3|7348.3|7356.2|7344.2|0
1721999370000|2024-07-26 13:09:30|7359|7347|7360.8|7348.8|7361|7349|7359|7347|1
1721999380000|2024-07-26 13:09:40|7359.5|7347.5|7352.2|7340.2|7359.5|7349|7350.5|7338.5|1
1721999390000|2024-07-26 13:09:50|7354.7|7342.7|7354.2|7342.2|7355.4|7343.4|7350.4|7338.4|24
1721999400000|2024-07-26 13:10:00|7352.9|7340.9|7350.9|7342.9|7353.2|7343.2|7350.9|7340.6|4
1721999410000|2024-07-26 13:10:10|7350.5|7342.5|7349.4|7337.4|7351.2|7342.5|7349.4|7337.4|2
1721999420000|2024-07-26 13:10:20|7347.7|7335.7|7345.1|7333.1|7347.7|7335.7|7342.2|7332.6|6
1721999430000|2024-07-26 13:10:30|7345.7|7333.7|7335.4|7323.4|7345.7|7333.7|7328|7316|10
1721999440000|2024-07-26 13:10:40|7335.9|7323.9|7335.9|7323.9|7335.9|7323.9|7335.9|7323.9|1
1721999450000|2024-07-26 13:10:50|7337.2|7325.2|7338.6|7326.6|7338.6|7326.6|7337.2|7325.2|1
1721999460000|2024-07-26 13:11:00|7338.8|7326.8|7343.1|7331.1|7343.6|7331.6|7338.1|7326.1|0
1721999470000|2024-07-26 13:11:10|7342.8|7330.8|7345.3|7333.3|7345.3|7333.3|7342.4|7330.4|0
1721999480000|2024-07-26 13:11:20|7345.8|7333.8|7350.7|7342.7|7350.7|7342.7|7345.3|7333.3|1
1721999490000|2024-07-26 13:11:30|7351|7343|7345.1|7333.1|7351|7343|7345.1|7333.1|2
1721999500000|2024-07-26 13:11:40|7346.3|7334.3|7345.8|7333.8|7346.5|7334.5|7345.6|7333.6|1
1721999520000|2024-07-26 13:12:00|7347.8|7335.8|7353.6|7341.6|7353.8|7341.8|7347.8|7335.8|0
1721999530000|2024-07-26 13:12:10|7349.3|7343.3|7349.1|7337.1|7351.3|7343.3|7349.1|7337.1|4
1721999540000|2024-07-26 13:12:20|7349.8|7337.8|7352.3|7340.3|7352.3|7340.3|7349.8|7337.8|0
1721999560000|2024-07-26 13:12:40|7353.4|7341.4|7353.6|7341.6|7353.6|7341.6|7353.4|7341.4|0
1721999570000|2024-07-26 13:12:50|7353.2|7341.2|7352.6|7340.6|7353.2|7341.2|7352.6|7340.6|0
1721999580000|2024-07-26 13:13:00|7352.8|7340.8|7353.1|7341.1|7354.3|7342.3|7352.8|7340.8|0
1721999590000|2024-07-26 13:13:10|7353.5|7341.5|7353.7|7341.7|7353.7|7341.7|7353.5|7341.5|0
1721999610000|2024-07-26 13:13:30|7353.1|7341.1|7351.4|7345.4|7353.1|7345.4|7350.7|7341.1|1
1721999620000|2024-07-26 13:13:40|7353.1|7341.1|7351.9|7339.9|7354.1|7342.1|7351.9|7339.9|2
1721999630000|2024-07-26 13:13:50|7353.2|7341.2|7354.9|7342.9|7354.9|7342.9|7353.2|7341.2|0
1721999640000|2024-07-26 13:14:00|7354.6|7342.6|7339.1|7331.1|7354.6|7342.6|7339.1|7328.8|4
1721999650000|2024-07-26 13:14:10|7337.8|7329.8|7342.5|7330.5|7344.2|7332.2|7336.7|7324.7|5
1721999660000|2024-07-26 13:14:20|7342.3|7330.3|7343.9|7331.9|7343.9|7331.9|7342|7330|0
1721999670000|2024-07-26 13:14:30|7344.2|7332.2|7344|7332|7344.3|7335.2|7341.2|7329.2|0
1721999680000|2024-07-26 13:14:40|7343.7|7331.7|7342|7334|7343.7|7334|7342|7331.7|0
1721999700000|2024-07-26 13:15:00|7342.7|7334.7|7343.4|7331.4|7351.4|7339.4|7342.7|7331.4|12
1721999710000|2024-07-26 13:15:10|7344.2|7332.2|7352.6|7340.6|7352.6|7340.6|7343.7|7332.2|9
1721999720000|2024-07-26 13:15:20|7353.7|7341.7|7357.7|7345.7|7357.7|7345.7|7353|7341|0
1721999730000|2024-07-26 13:15:30|7353|7341|7350.9|7338.9|7353.9|7341.9|7350.9|7338.9|5
1721999740000|2024-07-26 13:15:40|7348.2|7336.2|7349.2|7337.2|7349.2|7337.2|7348.2|7336.2|0
1721999750000|2024-07-26 13:15:50|7351.5|7339.5|7351.5|7339.5|7351.5|7339.5|7351.5|7339.5|0
1721999760000|2024-07-26 13:16:00|7352.2|7340.2|7351.8|7339.8|7353.2|7341.2|7351.8|7339.8|0
1721999770000|2024-07-26 13:16:10|7352.1|7340.1|7352.1|7340.1|7352.3|7340.3|7352.1|7340.1|0
1721999780000|2024-07-26 13:16:20|7352.8|7340.8|7354|7342|7354|7342|7352.8|7340.8|0
1721999790000|2024-07-26 13:16:30|7354.1|7342.1|7354|7342|7354.1|7342.1|7353.6|7341.6|2
1721999800000|2024-07-26 13:16:40|7354.8|7342.8|7354.8|7342.8|7354.8|7342.8|7354.8|7342.8|2
1721999820000|2024-07-26 13:17:00|7354.5|7342.5|7354|7342|7354.5|7342.5|7354|7342|0
1721999830000|2024-07-26 13:17:10|7353.9|7341.9|7353.8|7341.8|7353.9|7341.9|7353.8|7341.8|0
1721999840000|2024-07-26 13:17:20|7354.3|7342.3|7354.1|7342.1|7354.3|7342.3|7354.1|7342.1|0
1721999850000|2024-07-26 13:17:30|7353.8|7341.8|7353.9|7341.9|7353.9|7341.9|7353.6|7341.6|0
1721999860000|2024-07-26 13:17:40|7354.3|7342.3|7354.3|7342.3|7354.3|7342.3|7354.3|7342.3|0
1721999870000|2024-07-26 13:17:50|7353.3|7341.3|7354.1|7342.1|7355.3|7343.3|7353.3|7341.3|0
1721999880000|2024-07-26 13:18:00|7354.4|7342.4|7354.1|7342.1|7354.8|7342.8|7352.6|7340.6|2
1721999890000|2024-07-26 13:18:10|7354.4|7342.4|7360.6|7348.6|7362.3|7351.2|7354.4|7342.4|6
1721999900000|2024-07-26 13:18:20|7360.7|7348.7|7361.3|7349.3|7361.3|7349.3|7360.7|7348.7|0
1721999910000|2024-07-26 13:18:30|7361.1|7349.1|7360.8|7348.8|7361.1|7349.1|7360.8|7348.8|0
1721999920000|2024-07-26 13:18:40|7361.2|7349.2|7364.4|7352.4|7367.8|7356.6|7358.8|7348.8|13
1721999930000|2024-07-26 13:18:50|7364.6|7352.6|7361.3|7349.3|7364.9|7354.2|7360.4|7349.3|4
1721999940000|2024-07-26 13:19:00|7361.8|7349.8|7361.8|7349.8|7361.8|7349.8|7361.8|7349.8|0
1721999950000|2024-07-26 13:19:10|7361.6|7349.6|7361.6|7349.6|7361.6|7349.6|7361.6|7349.6|0
1721999960000|2024-07-26 13:19:20|7360.4|7348.4|7360.4|7348.4|7360.4|7348.4|7359.7|7347.7|1
1721999970000|2024-07-26 13:19:30|7361|7349|7354.2|7342.2|7361|7349|7354.2|7342.2|0
1721999980000|2024-07-26 13:19:40|7354.1|7342.1|7356.1|7344.1|7356.1|7344.1|7354.1|7342.1|0
1721999990000|2024-07-26 13:19:50|7355.6|7343.6|7358|7346|7358|7346|7355.6|7343.6|0
1722000000000|2024-07-26 13:20:00|7358.2|7346.2|7358.2|7346.2|7358.5|7346.5|7357.5|7345.5|0
1722000010000|2024-07-26 13:20:10|7358.5|7346.5|7359.5|7347.5|7359.5|7347.5|7358.5|7346.5|0
1722000040000|2024-07-26 13:20:40|7359.7|7347.7|7361|7349|7361|7351.2|7359.2|7347.7|0
1722000050000|2024-07-26 13:20:50|7361.2|7349.2|7360.2|7352.2|7362|7352.2|7360.2|7349.2|0
1722000060000|2024-07-26 13:21:00|7360.9|7352.9|7368|7360|7370|7360.8|7360.9|7352.8|7
1722000070000|2024-07-26 13:21:10|7366.6|7358.6|7368.3|7356.3|7368.3|7359.8|7364.5|7354.6|4
1722000080000|2024-07-26 13:21:20|7367.1|7359.1|7367.1|7359.1|7367.1|7359.1|7367.1|7359.1|0
1722000090000|2024-07-26 13:21:30|7369.3|7357.3|7369.3|7357.3|7369.3|7357.3|7369.3|7357.3|0
1722000100000|2024-07-26 13:21:40|7365.7|7359.7|7365.5|7359.5|7365.8|7359.8|7365.5|7359.5|2
1722000110000|2024-07-26 13:21:50|7362.6|7354.6|7362|7354|7364.9|7355.7|7360.7|7352.2|4
1722000120000|2024-07-26 13:22:00|7362.2|7354.2|7367.4|7355.4|7371.2|7359.2|7361.9|7353.1|3
1722000130000|2024-07-26 13:22:10|7368.4|7356.4|7359.1|7347.1|7368.4|7356.4|7358.1|7346.1|1
1722000140000|2024-07-26 13:22:20|7358.6|7346.6|7362.6|7350.6|7362.6|7350.6|7358.6|7346.6|0
1722000150000|2024-07-26 13:22:30|7360.8|7352.8|7364.9|7352.9|7364.9|7353.1|7360.8|7350.7|0
1722000180000|2024-07-26 13:23:00|7362.7|7354.7|7363.1|7355.1|7367.4|7356.4|7362.7|7354.6|7
1722000190000|2024-07-26 13:23:10|7362.4|7354.4|7363.6|7351.6|7363.6|7354.4|7362.4|7351.6|0
1722000200000|2024-07-26 13:23:20|7355.7|7343.7|7355.7|7343.7|7355.7|7345.4|7353.4|7343.3|2
1722000220000|2024-07-26 13:23:40|7354.9|7342.9|7354.9|7342.9|7354.9|7342.9|7354.9|7342.9|0
1722000230000|2024-07-26 13:23:50|7351|7343|7346.1|7334.1|7351|7343.6|7346.1|7334.1|5
1722000240000|2024-07-26 13:24:00|7342.6|7334.6|7349|7337|7349|7337|7339.6|7332.5|8
1722000250000|2024-07-26 13:24:10|7349.6|7337.6|7349.6|7337.6|7349.6|7337.6|7349.6|7337.6|0
1722000280000|2024-07-26 13:24:40|7351.4|7339.4|7351.4|7339.4|7351.4|7339.4|7351.4|7339.4|3
1722000290000|2024-07-26 13:24:50|7350.8|7338.8|7348.5|7336.5|7350.8|7338.8|7348.5|7336.5|2
1722000300000|2024-07-26 13:25:00|7345.8|7337.8|7343.8|7337.8|7345.8|7337.8|7343.8|7337.8|0
1722000310000|2024-07-26 13:25:10|7343.4|7337.4|7343.9|7337.9|7348.2|7337.9|7343|7335.7|3
1722000320000|2024-07-26 13:25:20|7342.6|7336.6|7344.8|7332.8|7344.8|7336.6|7342.6|7331.1|1
1722000330000|2024-07-26 13:25:30|7345.4|7333.4|7345.4|7333.4|7345.4|7333.4|7345.4|7333.4|0
1722000370000|2024-07-26 13:26:10|7345.1|7333.1|7345.1|7333.1|7345.1|7333.1|7345.1|7333.1|0
1722000380000|2024-07-26 13:26:20|7345.3|7333.3|7346.4|7334.4|7346.4|7334.4|7345.3|7333.3|0
1722000390000|2024-07-26 13:26:30|7346.1|7334.1|7344.1|7332.1|7346.1|7334.1|7341.4|7330.7|5
1722000400000|2024-07-26 13:26:40|7345.4|7333.4|7345.4|7333.4|7345.4|7333.4|7345.4|7333.4|1
1722000410000|2024-07-26 13:26:50|7341.6|7333.6|7341.6|7333.6|7341.6|7333.6|7341.6|7333.6|0
1722000420000|2024-07-26 13:27:00|7344.6|7332.6|7346.1|7334.1|7346.1|7334.1|7344.6|7332.6|0
1722000430000|2024-07-26 13:27:10|7345.9|7333.9|7346.2|7334.2|7346.2|7334.9|7342.9|7333.1|1
1722000450000|2024-07-26 13:27:30|7346.9|7334.9|7345.3|7337.3|7347.1|7337.3|7345.3|7334.9|13
1722000460000|2024-07-26 13:27:40|7353.2|7341.2|7357.9|7345.9|7358.2|7348|7353.2|7341.2|1
1722000470000|2024-07-26 13:27:50|7356|7348|7356|7348|7356|7348|7356|7348|0
1722000480000|2024-07-26 13:28:00|7355.7|7347.7|7357.2|7345.2|7357.2|7347.7|7354.1|7342.1|2
1722000490000|2024-07-26 13:28:10|7357.5|7345.5|7360.2|7348.2|7365.8|7353.8|7357.5|7345.5|7
1722000500000|2024-07-26 13:28:20|7360.4|7348.4|7360.2|7348.2|7360.4|7348.4|7360.2|7348.2|0
1722000510000|2024-07-26 13:28:30|7360.4|7348.4|7360.4|7348.4|7360.4|7348.4|7360.4|7348.4|0
1722000530000|2024-07-26 13:28:50|7360.7|7348.7|7360.7|7348.7|7360.7|7348.7|7360.7|7348.7|0
1722000540000|2024-07-26 13:29:00|7360.6|7352.6|7360.6|7352.6|7360.6|7352.6|7360.2|7352.2|3
1722000550000|2024-07-26 13:29:10|7364.7|7352.7|7360|7354|7370.4|7358.4|7360|7352.7|8
1722000560000|2024-07-26 13:29:20|7362.8|7350.8|7363|7351|7363|7351|7362.8|7350.8|1
1722000570000|2024-07-26 13:29:30|7362.8|7350.8|7362.8|7350.8|7362.8|7350.8|7362.8|7350.8|0
1722000580000|2024-07-26 13:29:40|7362.3|7350.3|7362.3|7350.3|7362.3|7350.3|7362.3|7350.3|0
1722000600000|2024-07-26 13:30:00|7361.3|7349.3|7363.8|7351.8|7363.8|7351.8|7361.3|7349.3|0
1722000610000|2024-07-26 13:30:10|7359.5|7351.5|7357.6|7349.6|7362.5|7351.5|7357.6|7347.6|3
1722000620000|2024-07-26 13:30:20|7359.1|7347.1|7356.4|7348.4|7359.1|7348.4|7356.4|7347.1|0
1722000630000|2024-07-26 13:30:30|7354.9|7348.9|7356.3|7348.3|7356.4|7348.9|7354.9|7348.3|0
1722000640000|2024-07-26 13:30:40|7359.1|7347.1|7357.2|7349.2|7360.4|7349.4|7354.9|7346.5|0
1722000650000|2024-07-26 13:30:50|7359.1|7347.1|7354.9|7348.9|7359.1|7348.9|7354.9|7347.1|0
1722000660000|2024-07-26 13:31:00|7359.3|7347.3|7358.9|7350.9|7363|7356.6|7357.6|7347.3|4
1722000670000|2024-07-26 13:31:10|7361.7|7349.7|7363.1|7355.1|7364.4|7356.3|7361.7|7349.7|2
1722000680000|2024-07-26 13:31:20|7365.1|7353.1|7360.9|7348.9|7365.1|7357.4|7358.8|7348.9|2
1722000690000|2024-07-26 13:31:30|7360.8|7348.8|7358.1|7350.1|7361.1|7350.6|7358.1|7348.8|3
1722000700000|2024-07-26 13:31:40|7358.4|7346.4|7352.6|7340.6|7358.4|7347.3|7346.8|7334.8|7
1722000710000|2024-07-26 13:31:50|7352.2|7340.2|7353|7341|7354.9|7342.9|7350.4|7338.4|0
1722000720000|2024-07-26 13:32:00|7350|7342|7348|7336|7350.5|7342.5|7345.7|7333.7|2
1722000730000|2024-07-26 13:32:10|7346.3|7334.3|7343.5|7331.5|7346.7|7334.7|7343.5|7331.5|5
1722000740000|2024-07-26 13:32:20|7349.9|7337.9|7352.8|7340.8|7352.9|7340.9|7349.8|7337.8|2
1722000750000|2024-07-26 13:32:30|7352.4|7340.4|7352.4|7340.4|7352.4|7340.4|7352.4|7340.4|0
1722000760000|2024-07-26 13:32:40|7353.2|7341.2|7354.1|7342.1|7354.3|7342.3|7352.4|7340.4|0
1722000770000|2024-07-26 13:32:50|7355.6|7343.6|7355.6|7343.6|7355.7|7343.7|7355.6|7343.6|0
1722000780000|2024-07-26 13:33:00|7354.9|7342.9|7350.3|7338.3|7354.9|7342.9|7348.6|7336.6|2
1722000790000|2024-07-26 13:33:10|7349.7|7337.7|7353.1|7341.1|7353.3|7341.3|7349.4|7337.4|1
1722000800000|2024-07-26 13:33:20|7354.7|7342.7|7354|7342|7354.7|7342.7|7354|7342|0
1722000810000|2024-07-26 13:33:30|7354.3|7342.3|7355.1|7343.1|7355.1|7343.1|7354.1|7342.1|0
1722000820000|2024-07-26 13:33:40|7355.9|7343.9|7356.9|7344.9|7356.9|7344.9|7355.9|7343.9|2
1722000830000|2024-07-26 13:33:50|7355|7347|7356.3|7344.3|7356.5|7347|7355|7343.8|3
1722000840000|2024-07-26 13:34:00|7356.5|7344.5|7356.5|7344.5|7356.5|7344.5|7356.5|7344.5|0
1722000850000|2024-07-26 13:34:10|7347.1|7335.1|7348.3|7336.3|7348.5|7336.5|7346.7|7334.7|3
1722000860000|2024-07-26 13:34:20|7349.5|7337.5|7346.1|7334.1|7349.5|7337.5|7346.1|7334.1|0
1722000870000|2024-07-26 13:34:30|7353.7|7341.7|7350.1|7338.1|7354.4|7342.4|7350.1|7338.1|6
1722000880000|2024-07-26 13:34:40|7349.9|7337.9|7350.8|7338.8|7350.8|7338.8|7349.9|7337.9|0
1722000890000|2024-07-26 13:34:50|7351.5|7339.5|7352.8|7340.8|7352.8|7340.8|7351.4|7339.4|0
1722000900000|2024-07-26 13:35:00|7352.6|7340.6|7351.2|7339.2|7352.6|7340.6|7351.2|7339.2|0
1722000910000|2024-07-26 13:35:10|7350.3|7338.3|7329|7317|7350.3|7338.3|7324.9|7312.9|13
1722000920000|2024-07-26 13:35:20|7329.6|7317.6|7333.2|7321.2|7333.4|7321.5|7329.5|7317.6|5
1722000930000|2024-07-26 13:35:30|7332.5|7320.5|7332.2|7320.2|7332.5|7322.4|7330.4|7319.9|1
1722000940000|2024-07-26 13:35:40|7332.9|7320.9|7328.5|7316.5|7333.2|7321.2|7327.9|7315.9|8
1722000950000|2024-07-26 13:35:50|7325.5|7313.5|7323.2|7315.2|7325.5|7315.2|7323.2|7313.5|0
1722000960000|2024-07-26 13:36:00|7325.5|7313.5|7325.7|7313.7|7325.7|7315.3|7323.2|7313.5|0
1722000970000|2024-07-26 13:36:10|7325.5|7313.5|7330.2|7318.2|7330.2|7318.2|7323.2|7313.5|1
1722000980000|2024-07-26 13:36:20|7330.4|7318.4|7330.9|7318.9|7330.9|7318.9|7330.4|7318.4|0
1722000990000|2024-07-26 13:36:30|7329.5|7317.5|7329.5|7317.5|7329.5|7317.5|7329.5|7317.5|1
1722001000000|2024-07-26 13:36:40|7329.2|7317.2|7323.6|7311.6|7329.2|7317.2|7322|7311.6|5
1722001010000|2024-07-26 13:36:50|||||||||310
1722001020000|2024-07-26 13:37:00|||||||||2
1722001030000|2024-07-26 13:37:10|7323.1|7311.1|7317.2|7305.2|7323.1|7311.1|7312.3|7300.3|12
1722001050000|2024-07-26 13:37:30|7317.8|7305.8|7326.6|7314.6|7327.2|7315.2|7317.8|7305.8|1
1722001060000|2024-07-26 13:37:40|7326.7|7314.7|7320.8|7308.8|7326.7|7314.7|7317|7305|2
1722001070000|2024-07-26 13:37:50|7321.2|7309.2|7322.3|7310.3|7327.7|7315.7|7319.5|7307.5|5
1722001080000|2024-07-26 13:38:00|7322|7310|7332|7320|7332.1|7320.1|7322|7310|3
1722001090000|2024-07-26 13:38:10|7332.1|7320.1|7323.9|7311.9|7333.2|7321.2|7316.8|7304.8|2
1722001100000|2024-07-26 13:38:20|7325.6|7313.6|7330.7|7318.7|7332|7320|7322.7|7310.7|3
1722001110000|2024-07-26 13:38:30|7331.3|7319.3|7331|7319|7331.3|7319.3|7331|7319|0
1722001120000|2024-07-26 13:38:40|7331.1|7319.1|7335.2|7323.2|7335.2|7323.2|7331.1|7319.1|2
1722001130000|2024-07-26 13:38:50|7334.9|7322.9|7335|7323|7335|7323|7334.9|7322.9|0
1722001140000|2024-07-26 13:39:00|7336|7324|7334.9|7322.9|7336|7324|7334.9|7322.9|1
1722001150000|2024-07-26 13:39:10|7335.4|7323.4|7332|7324|7335.4|7324|7331.7|7322.4|3
1722001160000|2024-07-26 13:39:20|7333.3|7321.3|7352|7340|7352|7340|7333.3|7321.3|11
1722001170000|2024-07-26 13:39:30|7351.5|7339.5|7351.2|7339.2|7352.1|7340.1|7351.2|7339.2|2
1722001180000|2024-07-26 13:39:40|7350.4|7338.4|7347|7339|7350.7|7339|7347|7337.8|3
1722001190000|2024-07-26 13:39:50|7347.2|7339.2|7341.6|7329.6|7347.2|7339.2|7334.1|7326.1|7
1722001200000|2024-07-26 13:40:00|7341.9|7329.9|7340.6|7328.6|7343.6|7336.8|7340.6|7328.6|3
1722001210000|2024-07-26 13:40:10|7340.4|7328.4|7346.2|7334.2|7346.2|7334.2|7340.1|7328.1|2
1722001220000|2024-07-26 13:40:20|7343.7|7335.7|7344.1|7332.1|7345.2|7335.7|7342.1|7331.6|0
1722001230000|2024-07-26 13:40:30|7344.8|7332.8|7346.2|7334.2|7346.2|7334.2|7344.8|7332.8|0
1722001240000|2024-07-26 13:40:40|7345.9|7333.9|7348.6|7336.6|7349.3|7337.3|7345.9|7333.9|3
1722001250000|2024-07-26 13:40:50|7348.1|7336.1|7335.7|7323.7|7348.1|7336.1|7329.1|7317.1|8
1722001260000|2024-07-26 13:41:00|7335.1|7323.1|7334.7|7322.7|7335.1|7323.1|7331.7|7319.7|0
1722001270000|2024-07-26 13:41:10|7335.7|7323.7|7323.5|7317.5|7335.7|7323.7|7323.5|7316.1|6
1722001280000|2024-07-26 13:41:20|7325.5|7318.4|7324.4|7318.4|7325.5|7318.4|7324.4|7318.4|0
1722001290000|2024-07-26 13:41:30|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|7324.1|7318.1|0
1722001310000|2024-07-26 13:41:50|7329.9|7317.9|7329.9|7317.9|7329.9|7317.9|7329.9|7317.9|2
1722001320000|2024-07-26 13:42:00|7330.6|7318.6|7331.2|7319.2|7333.4|7321.4|7330.6|7318.6|0
1722001330000|2024-07-26 13:42:10|7327.9|7319.9|7322.9|7310.9|7331.4|7321|7319.3|7307.3|17
1722001340000|2024-07-26 13:42:20|7322.6|7310.6|7328.6|7316.6|7328.6|7316.6|7320.1|7308.1|2
1722001350000|2024-07-26 13:42:30|7328.3|7316.3|7333.4|7321.4|7333.6|7321.6|7328.3|7316.3|0
1722001360000|2024-07-26 13:42:40|7333.8|7321.8|7333.8|7321.8|7333.8|7321.8|7333.8|7321.8|0
1722001370000|2024-07-26 13:42:50|7333.9|7321.9|7336.1|7324.1|7336.1|7324.1|7333.9|7321.9|5
1722001380000|2024-07-26 13:43:00|7336.3|7324.3|7336.3|7324.3|7336.3|7324.3|7336.3|7324.3|0
1722001390000|2024-07-26 13:43:10|7336.5|7324.5|7336.8|7324.8|7336.8|7324.8|7336.3|7324.3|0
1722001400000|2024-07-26 13:43:20|7336.4|7324.4|7336.2|7324.2|7336.4|7324.4|7335.8|7323.8|0
1722001410000|2024-07-26 13:43:30|7336.8|7324.8|7333.9|7325.9|7336.8|7326.3|7333.9|7324.1|1
1722001420000|2024-07-26 13:43:40|7335.8|7323.8|7335.5|7323.5|7335.8|7325.6|7330.5|7322.5|1
1722001430000|2024-07-26 13:43:50|7335.7|7323.7|7335.7|7323.7|7335.7|7323.7|7335.7|7323.7|0
1722001440000|2024-07-26 13:44:00|7335.8|7323.8|7335.8|7323.8|7335.8|7323.8|7335.8|7323.8|1
1722001450000|2024-07-26 13:44:10|7337.1|7325.1|7333.4|7325.4|7337.1|7325.4|7333.4|7324.4|0
1722001460000|2024-07-26 13:44:20|7335.8|7323.8|7335.8|7323.8|7336.4|7326.1|7334.1|7323.8|0
1722001470000|2024-07-26 13:44:30|7336.1|7324.1|7337.6|7325.6|7338.3|7326.3|7336.1|7324.1|0
1722001480000|2024-07-26 13:44:40|7337.8|7325.8|7337.6|7325.6|7337.8|7325.8|7337.6|7325.6|0
1722001500000|2024-07-26 13:45:00|7335.1|7327.1|7318.6|7306.6|7336.7|7330|7316.8|7304.8|17
1722001510000|2024-07-26 13:45:10|7321.6|7309.6|7323.9|7311.9|7332.7|7320.7|7321.6|7309.6|9
1722001520000|2024-07-26 13:45:20|7323.7|7311.7|7312.8|7300.8|7324.1|7312.1|7312.5|7300.5|2
1722001530000|2024-07-26 13:45:30|7313.5|7301.5|7320.6|7308.6|7322.8|7310.8|7313.5|7301.5|4
1722001540000|2024-07-26 13:45:40|7318|7310|7320.6|7308.6|7320.6|7310.8|7318|7308.6|0
1722001550000|2024-07-26 13:45:50|7318.3|7310.3|7320.6|7308.6|7320.6|7310.3|7318.3|7308.6|0
1722001560000|2024-07-26 13:46:00|7318|7310|7316.1|7304.1|7318.6|7312|7315.6|7303.6|6
1722001570000|2024-07-26 13:46:10|7314.5|7302.5|7317.1|7305.1|7317.1|7305.1|7314.2|7302.2|0
1722001590000|2024-07-26 13:46:30|7317.9|7305.9|7317.5|7305.5|7318.1|7306.1|7315.8|7303.8|0
1722001600000|2024-07-26 13:46:40|7318.6|7306.6|7318.4|7306.4|7318.6|7306.6|7318.4|7306.4|0
1722001620000|2024-07-26 13:47:00|7316.8|7308.8|7327.1|7319.1|7329.4|7319.1|7316.8|7306.4|8
1722001630000|2024-07-26 13:47:10|7326.4|7318.4|7316.6|7304.6|7326.4|7318.4|7316.6|7304.6|3
1722001640000|2024-07-26 13:47:20|7316.9|7304.9|7321.8|7313.8|7326.6|7314.6|7316.8|7304.8|3
1722001650000|2024-07-26 13:47:30|7323.1|7311.1|7324.3|7312.3|7324.3|7312.3|7321.6|7309.6|1
1722001660000|2024-07-26 13:47:40|7323.5|7311.5|7323.6|7315.6|7324.6|7315.6|7322.9|7310.9|0
1722001670000|2024-07-26 13:47:50|7320.1|7312.1|7319.7|7311.7|7322.7|7312.1|7319.7|7307.9|2
1722001680000|2024-07-26 13:48:00|7321.4|7313.4|7321.1|7315.1|7321.4|7315.1|7321.1|7313.4|2
1722001690000|2024-07-26 13:48:10|7325.4|7313.4|7330.5|7318.5|7334.4|7322.4|7324.1|7313.4|9
1722001700000|2024-07-26 13:48:20|7330|7318|7330.5|7318.5|7330.5|7318.5|7329.6|7317.6|0
1722001710000|2024-07-26 13:48:30|7328|7320|7321.6|7313.6|7329.7|7321.7|7321.6|7312|10
1722001720000|2024-07-26 13:48:40|7320.7|7312.7|7322|7310|7328.7|7316.7|7315.9|7306.4|4
1722001730000|2024-07-26 13:48:50|7322.2|7310.2|7321.7|7309.7|7323.5|7311.5|7320.2|7308.2|4
1722001740000|2024-07-26 13:49:00|7320.2|7314.2|7325.2|7313.2|7326.5|7314.9|7320.2|7313.2|2
1722001750000|2024-07-26 13:49:10|7323.2|7315.2|7326.7|7314.7|7326.7|7315.2|7323.2|7314|0
1722001760000|2024-07-26 13:49:20|7326|7314|7325.4|7313.4|7326|7314|7325.4|7313.4|0
1722001770000|2024-07-26 13:49:30|7325.5|7313.5|7326.2|7314.2|7326.2|7314.2|7325.5|7313.5|0
1722001780000|2024-07-26 13:49:40|7325.5|7313.5|7325.5|7313.5|7325.5|7313.5|7325.5|7313.5|0
1722001800000|2024-07-26 13:50:00|7324.5|7316.5|7324.9|7316.9|7325.4|7317.4|7324.4|7316.4|1
1722001810000|2024-07-26 13:50:10|7324.8|7316.8|7324.8|7316.8|7324.8|7316.8|7324.8|7316.8|0
1722001820000|2024-07-26 13:50:20|7324.5|7316.5|7328.2|7316.2|7331.9|7321.3|7324.5|7314.8|10
1722001830000|2024-07-26 13:50:30|7327.8|7315.8|7318.1|7310.1|7327.8|7315.8|7318.1|7309.1|2
1722001840000|2024-07-26 13:50:40|7319.6|7307.6|7319.1|7307.1|7319.6|7309.8|7317.8|7307.1|0
1722001850000|2024-07-26 13:50:50|7319|7307|7316.4|7304.4|7319|7307|7316.1|7304.1|1
1722001860000|2024-07-26 13:51:00|7316.8|7304.8|7319.5|7307.5|7320.3|7308.3|7316.8|7304.8|1
1722001870000|2024-07-26 13:51:10|7319.3|7307.3|7324.6|7312.6|7325.2|7313.2|7316.9|7307|10
1722001880000|2024-07-26 13:51:20|7325.8|7313.8|7327.1|7315.1|7328.5|7316.5|7325.8|7313.8|5
1722001890000|2024-07-26 13:51:30|7327.3|7315.3|7329.8|7317.8|7329.8|7317.8|7325.8|7313.8|0
1722001900000|2024-07-26 13:51:40|7327.6|7319.6|7333.1|7321.1|7333.1|7321.1|7326.3|7316.4|1
1722001910000|2024-07-26 13:51:50|7333.5|7321.5|7333.5|7321.5|7333.5|7321.5|7333.5|7321.5|0
1722001920000|2024-07-26 13:52:00|7331.9|7323.9|7341.6|7333.6|7343.4|7333.6|7331.7|7323.9|2
1722001930000|2024-07-26 13:52:10|7341.9|7333.9|7341.9|7333.9|7341.9|7333.9|7341.9|7333.9|0
1722001950000|2024-07-26 13:52:30|7336.5|7324.5|7331.8|7319.8|7336.5|7324.5|7331.8|7319.8|7
1722001960000|2024-07-26 13:52:40|7334.5|7322.5|7345.6|7333.6|7345.6|7334.4|7334.5|7322.5|10
1722001980000|2024-07-26 13:53:00|7345.3|7333.3|7342.6|7330.6|7345.3|7335.6|7341.9|7329.9|4
1722001990000|2024-07-26 13:53:10|7342.3|7330.3|7339.2|7331.2|7345.1|7335.3|7339|7330.2|3
1722002000000|2024-07-26 13:53:20|7341.8|7329.8|7343.2|7331.2|7344.3|7332.3|7341.8|7329.8|4
1722002010000|2024-07-26 13:53:30|7342.9|7330.9|7342.9|7330.9|7342.9|7330.9|7342.9|7330.9|0
1722002020000|2024-07-26 13:53:40|7343.1|7331.1|7341.2|7333.2|7343.4|7333.2|7341.2|7331.1|1
1722002040000|2024-07-26 13:54:00|7343.4|7331.4|7341.9|7333.9|7343.4|7333.9|7341.9|7331.4|2
1722002060000|2024-07-26 13:54:20|7341.7|7333.7|7341.5|7333.5|7341.7|7333.7|7341.5|7333.5|3
1722002070000|2024-07-26 13:54:30|7341.2|7333.2|7337|7325|7343.4|7333.2|7334.8|7322.8|7
1722002090000|2024-07-26 13:54:50|7339.4|7327.4|7347.6|7335.6|7348.7|7336.7|7339.4|7327.4|3
1722002100000|2024-07-26 13:55:00|7347.2|7335.2|7351.5|7345.5|7356|7349.5|7346.8|7334.8|7
1722002110000|2024-07-26 13:55:10|7354.7|7348.7|7358.1|7346.1|7358.5|7348.7|7353.9|7341.9|9
1722002120000|2024-07-26 13:55:20|7358.2|7346.2|7358.2|7346.2|7358.2|7346.2|7358.2|7346.2|0
1722002130000|2024-07-26 13:55:30|7356|7348|7358.2|7346.2|7358.2|7348|7356|7346.2|0
1722002140000|2024-07-26 13:55:40|7354.7|7348.7|7355.4|7347.4|7356.9|7348.7|7352.3|7340.3|2
1722002150000|2024-07-26 13:55:50|7355.1|7349.1|7357.2|7351.2|7357.2|7351.2|7355.1|7349.1|2
1722002160000|2024-07-26 13:56:00|7356.9|7350.9|7367.8|7355.8|7368.6|7360.5|7353.7|7344.6|47
1722002170000|2024-07-26 13:56:10|7368.8|7356.8|7365.2|7353.2|7368.8|7356.8|7356.3|7344.3|9
1722002180000|2024-07-26 13:56:20|7365.6|7353.6|7364.6|7352.6|7368.9|7357.1|7363.9|7351.9|3
1722002190000|2024-07-26 13:56:30|7364.9|7352.9|7364.9|7352.9|7365.1|7353.1|7364.9|7352.9|0
1722002200000|2024-07-26 13:56:40|7365.1|7353.1|7364.9|7352.9|7365.1|7353.1|7364.9|7352.9|0
1722002210000|2024-07-26 13:56:50|7362.2|7354.2|7360.1|7354.1|7362.2|7354.2|7359.6|7352.6|0
1722002220000|2024-07-26 13:57:00|7363.7|7351.7|7354.3|7342.3|7366.2|7354.2|7354.3|7342.3|4
1722002230000|2024-07-26 13:57:10|7353.1|7341.1|7345.9|7333.9|7353.1|7341.1|7343.3|7331.3|5
1722002240000|2024-07-26 13:57:20|7348.5|7336.5|7344.8|7332.8|7348.5|7336.5|7344.5|7332.5|1
1722002250000|2024-07-26 13:57:30|7344.4|7332.4|7348.3|7336.3|7348.3|7336.3|7344.3|7332.3|0
1722002260000|2024-07-26 13:57:40|7348|7336|7348.3|7336.3|7348.3|7336.3|7347.7|7335.7|0
1722002280000|2024-07-26 13:58:00|7348.5|7340.5|7348.7|7336.7|7348.7|7340.5|7346.6|7334.6|3
1722002290000|2024-07-26 13:58:10|7349|7337|7357.6|7345.6|7359|7347|7349|7337|2
1722002300000|2024-07-26 13:58:20|7357.4|7345.4|7358.8|7346.8|7358.8|7346.8|7353.7|7341.7|6
1722002310000|2024-07-26 13:58:30|7359.5|7347.5|7361|7349|7361|7349|7357.1|7345.1|2
1722002320000|2024-07-26 13:58:40|7362.8|7350.8|7363.3|7351.3|7366.3|7354.8|7362.2|7350.2|6
1722002330000|2024-07-26 13:58:50|7363.1|7351.1|7392.8|7384.8|7392.8|7384.8|7360.5|7348.5|8
1722002340000|2024-07-26 13:59:00|7394.1|7382.1|7390.7|7378.7|7394.3|7382.3|7388.8|7376.8|11
1722002350000|2024-07-26 13:59:10|7392.7|7380.7|7391.2|7379.2|7393.7|7381.7|7389.9|7377.9|15
1722002360000|2024-07-26 13:59:20|7390.3|7378.3|7391.6|7379.6|7391.6|7379.6|7390.3|7378.3|3
1722002370000|2024-07-26 13:59:30|7391.3|7379.3|7390.4|7378.4|7392.8|7380.8|7390.4|7378.4|3
1722002380000|2024-07-26 13:59:40|7390.1|7378.1|7391.8|7379.8|7392.1|7380.1|7390.1|7378.1|11
1722002390000|2024-07-26 13:59:50|7391.3|7379.3|7388.1|7380.1|7392.5|7381.3|7388.1|7378.1|16
1722002400000|2024-07-26 14:00:00|7388.3|7380.3|7388|7382|7389.6|7382|7387.3|7377.5|6
1722002410000|2024-07-26 14:00:10|7388.3|7382.3|7389.1|7377.1|7390.1|7382.3|7387|7377.1|11
1722002420000|2024-07-26 14:00:20|7389.5|7377.5|7385.4|7377.4|7389.5|7377.8|7385.1|7376.8|9
1722002430000|2024-07-26 14:00:30|7386.2|7378.2|7387.7|7375.7|7388.1|7378.2|7385.8|7375.3|5
1722002440000|2024-07-26 14:00:40|7387.9|7375.9|7369.4|7357.4|7387.9|7376|7366.6|7354.6|8
1722002450000|2024-07-26 14:00:50|7368.7|7356.7|7359.6|7347.6|7368.7|7356.9|7356.4|7344.4|8
1722002460000|2024-07-26 14:01:00|7361.9|7349.9|7361.5|7349.5|7362.7|7350.7|7361.3|7349.3|3
1722002470000|2024-07-26 14:01:10|7362.2|7350.2|7367.8|7355.8|7369.6|7357.6|7362.2|7350.2|0
1722002480000|2024-07-26 14:01:20|7367.2|7355.2|7367.2|7355.2|7367.2|7355.2|7367.2|7355.2|0
1722002490000|2024-07-26 14:01:30|7366.3|7354.3|7364.6|7352.6|7366.3|7354.3|7364|7352|2
1722002500000|2024-07-26 14:01:40|7365.3|7353.3|7365.9|7353.9|7365.9|7353.9|7365.3|7353.3|0
1722002510000|2024-07-26 14:01:50|7365.4|7353.4|7364.9|7352.9|7365.4|7353.4|7364.9|7352.9|1
1722002520000|2024-07-26 14:02:00|7364.6|7352.6|7363|7351|7364.6|7352.6|7363|7351|4
1722002540000|2024-07-26 14:02:20|7362.6|7350.6|7363.3|7351.3|7363.3|7351.3|7362.6|7350.6|1
1722002550000|2024-07-26 14:02:30|7362.8|7350.8|7340.8|7328.8|7363.7|7351.7|7340.2|7328.2|13
1722002560000|2024-07-26 14:02:40|7339.3|7327.3|7334.5|7322.5|7339.3|7327.3|7331.7|7319.7|4
1722002570000|2024-07-26 14:02:50|7334.6|7322.6|7335|7323|7335|7323|7333.1|7321.1|0
1722002580000|2024-07-26 14:03:00|7334.2|7322.2|7335|7323|7335.3|7323.3|7333.9|7321.9|0
1722002590000|2024-07-26 14:03:10|7335.3|7323.3|7334.5|7322.5|7336.8|7324.8|7334.5|7322.5|2
1722002600000|2024-07-26 14:03:20|7334.2|7322.2|7323|7311|7334.2|7322.2|7322.1|7310.1|12
1722002610000|2024-07-26 14:03:30|7319.1|7307.1|7318.5|7306.5|7319.1|7307.1|7315.4|7303.4|4
1722002620000|2024-07-26 14:03:40|7318.7|7306.7|7318.5|7306.5|7318.9|7306.9|7318.5|7306.5|0
1722002630000|2024-07-26 14:03:50|7318.7|7306.7|7318.9|7306.9|7319.1|7307.1|7318.7|7306.7|0
1722002640000|2024-07-26 14:04:00|7318.2|7306.2|7327|7315|7327|7315|7318.2|7306.2|4
1722002650000|2024-07-26 14:04:10|7327.2|7315.2|7322.1|7310.1|7327.6|7315.6|7322.1|7310.1|3
1722002660000|2024-07-26 14:04:20|7322.2|7310.2|7316.7|7304.7|7322.2|7310.5|7316.5|7304.7|2
1722002670000|2024-07-26 14:04:30|7316.9|7304.9|7314.8|7302.8|7318.1|7306.1|7313.3|7301.4|6
1722002680000|2024-07-26 14:04:40|7313.6|7301.6|7311.3|7299.3|7313.8|7301.8|7310.6|7298.6|13
1722002690000|2024-07-26 14:04:50|7311.4|7299.4|7310.4|7298.4|7312.2|7300.2|7310.4|7298.4|2
1722002700000|2024-07-26 14:05:00|7309.9|7297.9|7300.8|7288.8|7309.9|7297.9|7299.1|7287.1|4
1722002710000|2024-07-26 14:05:10|7302.7|7290.7|7302.7|7290.7|7302.7|7290.7|7302.7|7290.7|0
1722002720000|2024-07-26 14:05:20|||||||||1
1722002730000|2024-07-26 14:05:30|7302.5|7290.5|7316.6|7304.6|7316.6|7304.6|7299|7288.9|11
1722002740000|2024-07-26 14:05:40|7317.1|7305.1|7310.3|7298.3|7317.4|7306.8|7310.3|7298.3|0
1722002750000|2024-07-26 14:05:50|7309.9|7297.9|7308.2|7296.2|7311.8|7299.8|7308.2|7296.2|6
1722002760000|2024-07-26 14:06:00|7305.2|7297.2|7315.1|7303.1|7315.1|7303.1|7305.2|7296.9|3
1722002770000|2024-07-26 14:06:10|7314.7|7302.7|7316|7304|7319.4|7307.4|7314.7|7302.7|7
1722002780000|2024-07-26 14:06:20|7315.8|7303.8|7313.4|7301.4|7315.8|7303.8|7313.4|7301.4|1
1722002790000|2024-07-26 14:06:30|7314.7|7302.7|7312.4|7300.4|7314.9|7302.9|7312.4|7300.4|0
1722002800000|2024-07-26 14:06:40|7313.8|7301.8|7310.7|7302.7|7316.2|7304.7|7310.7|7301.8|2
1722002810000|2024-07-26 14:06:50|7309.8|7301.8|7311.6|7299.6|7311.6|7301.8|7309.8|7299.6|2
1722002820000|2024-07-26 14:07:00|7312|7300|7309.8|7301.8|7312|7301.8|7309.8|7300|1
1722002830000|2024-07-26 14:07:10|7309.1|7301.1|7309.1|7297.1|7309.1|7301.1|7309.1|7297.1|0
1722002840000|2024-07-26 14:07:20|7306|7294|7312.2|7300.2|7312.9|7300.9|7301.7|7291.7|13
1722002850000|2024-07-26 14:07:30|7313.6|7301.6|7313.6|7305.6|7317.3|7305.6|7313.6|7301.6|0
1722002860000|2024-07-26 14:07:40|7316.1|7304.1|7317.3|7305.3|7317.8|7305.8|7313.1|7304.1|0
1722002870000|2024-07-26 14:07:50|7316.9|7304.9|7312.6|7300.6|7316.9|7304.9|7312.6|7300.6|5
1722002880000|2024-07-26 14:08:00|7312.2|7300.2|7309.4|7301.4|7312.4|7302|7309.4|7299.2|1
1722002890000|2024-07-26 14:08:10|7309.7|7301.7|7309.7|7301.7|7309.7|7301.7|7309.7|7301.7|0
1722002920000|2024-07-26 14:08:40|7307.7|7295.7|7309.4|7297.4|7315.4|7303.4|7304.7|7292.7|6
1722002930000|2024-07-26 14:08:50|7310.4|7298.4|7310.9|7298.9|7310.9|7298.9|7310.4|7298.4|0
1722002940000|2024-07-26 14:09:00|7309.4|7297.4|7319.9|7307.9|7321|7309|7309.2|7297.2|5
1722002950000|2024-07-26 14:09:10|7320.1|7308.1|7324.2|7312.2|7325.9|7313.9|7320.1|7308.1|0
1722002960000|2024-07-26 14:09:20|7324.9|7312.9|7326.4|7314.4|7326.7|7315.6|7322.1|7311.4|2
1722002970000|2024-07-26 14:09:30|7326.1|7314.1|7321|7309|7327.7|7315.7|7320.3|7308.3|2
1722002980000|2024-07-26 14:09:40|7319.9|7307.9|7319.5|7307.5|7321|7309|7316|7304|0
1722002990000|2024-07-26 14:09:50|7319.7|7307.7|7319.5|7307.5|7319.7|7307.7|7319.5|7307.5|1
1722003000000|2024-07-26 14:10:00|7320.8|7308.8|7320.8|7308.8|7321.5|7309.5|7320.8|7308.8|0
1722003010000|2024-07-26 14:10:10|7322.6|7310.6|7318.4|7306.4|7322.9|7310.9|7318.4|7306.4|1
1722003020000|2024-07-26 14:10:20|7319.1|7307.1|7315.7|7303.7|7321.6|7309.6|7314.7|7302.7|2
1722003040000|2024-07-26 14:10:40|7315.9|7303.9|7316.6|7304.6|7316.6|7304.6|7315.2|7303.2|2
1722003050000|2024-07-26 14:10:50|7316.9|7304.9|7316.9|7304.9|7316.9|7304.9|7316.9|7304.9|1
1722003060000|2024-07-26 14:11:00|7316.6|7304.6|7316.6|7304.6|7316.6|7304.6|7316.6|7304.6|0
1722003070000|2024-07-26 14:11:10|7316.5|7304.5|7306.9|7294.9|7316.5|7304.5|7306.1|7294.1|24
1722003080000|2024-07-26 14:11:20|7306.7|7294.7|7306.7|7298.7|7307.1|7299.1|7305|7294.4|0
1722003090000|2024-07-26 14:11:30|7305.1|7293.1|7305.2|7293.2|7305.2|7293.2|7305.1|7293.1|1
1722003100000|2024-07-26 14:11:40|7305.4|7293.4|7302.8|7294.8|7305.4|7294.8|7301.2|7293|2
1722003110000|2024-07-26 14:11:50|7302|7294|7308|7296|7312|7300|7302|7294|8
1722003120000|2024-07-26 14:12:00|7307.7|7295.7|7311|7299|7311.2|7299.2|7307.7|7295.7|6
1722003130000|2024-07-26 14:12:10|7309.3|7297.3|7306.9|7294.9|7309.3|7297.3|7306.9|7294.9|0
1722003140000|2024-07-26 14:12:20|7308.2|7296.2|7307.7|7295.7|7309|7297|7307.7|7295.7|0
1722003150000|2024-07-26 14:12:30|7307.4|7295.4|7307.4|7295.4|7307.4|7295.4|7307.4|7295.4|0
1722003160000|2024-07-26 14:12:40|7307|7295|7307|7295|7307|7295|7307|7295|0
1722003170000|2024-07-26 14:12:50|7299.9|7291.9|7299.9|7291.9|7299.9|7291.9|7299.7|7291.7|10
1722003180000|2024-07-26 14:13:00|7299.5|7287.5|7298|7286|7299.5|7287.5|7298|7286|4
1722003190000|2024-07-26 14:13:10|7298.3|7286.3|7298.3|7286.3|7298.3|7286.3|7298.3|7286.3|0
1722003210000|2024-07-26 14:13:30|7298|7286|7297.3|7285.3|7298|7286|7297.3|7285.3|4
1722003220000|2024-07-26 14:13:40|7295.7|7283.7|7295.7|7283.7|7295.7|7283.7|7295.7|7283.7|0
1722003230000|2024-07-26 14:13:50|7295.9|7283.9|7295.9|7283.9|7295.9|7283.9|7295.9|7283.9|0
1722003240000|2024-07-26 14:14:00|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|0
1722003250000|2024-07-26 14:14:10|7290.4|7278.4|7290.7|7278.7|7290.7|7278.7|7288.7|7276.7|7
1722003260000|2024-07-26 14:14:20|7290.4|7278.4|7288.2|7276.2|7292.4|7280.4|7288.2|7276.2|4
1722003270000|2024-07-26 14:14:30|7288.6|7276.6|7289.6|7277.6|7295.8|7283.8|7288.6|7276.6|2
1722003280000|2024-07-26 14:14:40|7291.4|7279.4|7291.9|7279.9|7291.9|7279.9|7291.4|7279.4|1
1722003290000|2024-07-26 14:14:50|7291.2|7279.2|7289.1|7277.1|7291.2|7279.2|7289.1|7277.1|2
1722003300000|2024-07-26 14:15:00|7290.5|7278.5|7295.5|7283.5|7298.5|7286.5|7290.5|7278.5|2
1722003310000|2024-07-26 14:15:10|7296.1|7284.1|7298.1|7286.1|7300.1|7288.1|7296.1|7284.1|5
1722003320000|2024-07-26 14:15:20|7297.6|7285.6|7294.6|7282.6|7302.6|7290.6|7294.6|7282.6|3
1722003330000|2024-07-26 14:15:30|7296.1|7284.1|7298.8|7286.8|7298.8|7286.8|7296.1|7284.1|0
1722003340000|2024-07-26 14:15:40|7298.3|7286.3|7300.1|7288.1|7300.1|7288.1|7297.9|7285.9|0
1722003350000|2024-07-26 14:15:50|7300.9|7292.9|7299|7287|7300.9|7292.9|7297.4|7285.4|6
1722003360000|2024-07-26 14:16:00|7298.1|7286.1|7300.3|7288.3|7301.6|7289.6|7298.1|7286.1|1
1722003370000|2024-07-26 14:16:10|7300.1|7288.1|7299.9|7287.9|7300.4|7288.4|7299.9|7287.9|0
1722003380000|2024-07-26 14:16:20|7299.8|7287.8|7301.1|7289.1|7301.1|7290.7|7298|7287.8|3
1722003390000|2024-07-26 14:16:30|7301.4|7289.4|7301.4|7289.4|7301.4|7289.4|7301.4|7289.4|0
1722003400000|2024-07-26 14:16:40|7300.8|7288.8|7300.8|7288.8|7300.8|7288.8|7300.8|7288.8|0
1722003410000|2024-07-26 14:16:50|7301.8|7289.8|7302.1|7290.1|7302.1|7290.1|7301.8|7289.8|2
1722003420000|2024-07-26 14:17:00|7308.7|7296.7|7311.6|7299.6|7320.1|7308.1|7308.7|7296.7|11
1722003430000|2024-07-26 14:17:10|7311.2|7299.2|7309.6|7297.6|7311.2|7299.2|7309.6|7297.6|0
1722003440000|2024-07-26 14:17:20|7312.4|7300.4|7321|7309|7321|7309|7308.5|7296.5|1
1722003450000|2024-07-26 14:17:30|7321.1|7309.1|7310.9|7298.9|7321.1|7309.1|7310.4|7298.4|0
1722003460000|2024-07-26 14:17:40|7310|7298|7308.8|7296.8|7310|7298|7308.7|7296.7|0
1722003470000|2024-07-26 14:17:50|7309|7297|7314.7|7302.7|7315.5|7303.5|7308.7|7296.7|3
1722003480000|2024-07-26 14:18:00|7314|7302|7310.8|7298.8|7314|7302|7309.2|7297.2|1
1722003500000|2024-07-26 14:18:20|7309.6|7297.6|7316.9|7304.9|7319.4|7307.4|7308.4|7296.4|2
1722003510000|2024-07-26 14:18:30|7316.3|7304.3|7316.3|7304.3|7316.9|7304.9|7313.6|7301.6|0
1722003520000|2024-07-26 14:18:40|7316.1|7304.1|7316.1|7304.1|7316.1|7304.1|7316.1|7304.1|0
1722003530000|2024-07-26 14:18:50|7316.8|7304.8|7314.8|7302.8|7316.8|7304.8|7313.9|7301.9|1
1722003540000|2024-07-26 14:19:00|7313.8|7305.8|7315.1|7303.1|7315.1|7306.8|7313.8|7303.1|1
1722003550000|2024-07-26 14:19:10|7315.4|7303.4|7312.8|7304.8|7315.4|7304.8|7312.8|7303.4|0
1722003560000|2024-07-26 14:19:20|7315.1|7303.1|7315.4|7303.4|7315.4|7303.4|7315.1|7303.1|0
1722003570000|2024-07-26 14:19:30|7315.3|7303.3|7315.3|7303.3|7315.3|7303.3|7315.3|7303.3|0
1722003580000|2024-07-26 14:19:40|7315.8|7303.8|7320.6|7308.6|7321.6|7309.6|7315.8|7303.8|0
1722003590000|2024-07-26 14:19:50|7322.8|7310.8|7327|7315|7328.2|7316.2|7322.8|7310.8|2
1722003600000|2024-07-26 14:20:00|7326.5|7314.5|7316.6|7304.6|7326.5|7314.5|7313|7301|8
1722003610000|2024-07-26 14:20:10|7317.8|7305.8|7318|7306|7318.1|7306.1|7317.8|7305.8|0
1722003620000|2024-07-26 14:20:20|7319.1|7307.1|7325.9|7313.9|7325.9|7313.9|7319.1|7307.1|1
1722003630000|2024-07-26 14:20:30|7325.6|7313.6|7326.4|7314.4|7327.9|7315.9|7325.6|7313.6|0
1722003640000|2024-07-26 14:20:40|7327.5|7315.5|7329.6|7317.6|7329.6|7317.6|7325.1|7313.1|0
1722003650000|2024-07-26 14:20:50|7326.1|7314.1|7326|7314|7326.1|7314.1|7325.2|7313.2|1
1722003660000|2024-07-26 14:21:00|7326.4|7314.4|7328.7|7316.7|7328.9|7316.9|7326.4|7314.4|0
1722003680000|2024-07-26 14:21:20|7324.2|7312.2|7320.5|7312.5|7324.2|7312.8|7320.5|7312|12
1722003690000|2024-07-26 14:21:30|7322.7|7310.7|7325.2|7313.2|7325.2|7313.2|7320.5|7310.7|1
1722003700000|2024-07-26 14:21:40|7325.8|7313.8|7319.7|7307.7|7326.9|7314.9|7319.7|7307.7|3
1722003710000|2024-07-26 14:21:50|7320.4|7308.4|7320.9|7308.9|7320.9|7308.9|7320.4|7308.4|0
1722003720000|2024-07-26 14:22:00|7320.8|7308.8|7328.1|7316.1|7328.1|7316.1|7315.7|7303.7|3
1722003730000|2024-07-26 14:22:10|7325.5|7313.5|7322.2|7310.2|7325.5|7313.5|7321.5|7309.5|0
1722003740000|2024-07-26 14:22:20|7322|7310|7314.5|7306.5|7322.2|7310.2|7314.5|7304.9|15
1722003750000|2024-07-26 14:22:30|7313.8|7301.8|7314.4|7302.4|7319.2|7307.2|7313.8|7301.8|1
1722003760000|2024-07-26 14:22:40|7313.5|7301.5|7304.5|7292.5|7313.5|7301.5|7304.5|7292.5|1
1722003770000|2024-07-26 14:22:50|7311.8|7299.8|7312.5|7300.5|7316.9|7304.9|7310.7|7298.7|5
1722003780000|2024-07-26 14:23:00|7311.8|7299.8|7308.7|7296.7|7311.8|7299.8|7308.7|7296.7|1
1722003790000|2024-07-26 14:23:10|7306.7|7294.7|7306.2|7294.2|7306.9|7294.9|7305.7|7293.7|0
1722003800000|2024-07-26 14:23:20|7307.1|7295.1|7309|7297|7309|7297|7307.1|7295.1|0
1722003810000|2024-07-26 14:23:30|7308.8|7296.8|7307.9|7295.9|7309|7297|7307.3|7295.3|1
1722003820000|2024-07-26 14:23:40|7311.5|7299.5|7311|7299|7311.5|7299.5|7311|7299|0
1722003830000|2024-07-26 14:23:50|7310.4|7298.4|7313|7301|7313.7|7301.7|7309.5|7297.5|4
1722003840000|2024-07-26 14:24:00|7313.3|7301.3|7306.9|7294.9|7313.3|7301.3|7303.9|7291.9|1
1722003850000|2024-07-26 14:24:10|7307.2|7295.2|7306.8|7294.8|7307.2|7295.2|7306.8|7294.8|0
1722003860000|2024-07-26 14:24:20|7307.6|7295.6|7306.6|7294.6|7308.6|7296.6|7305.6|7293.6|0
1722003870000|2024-07-26 14:24:30|7305.9|7293.9|7306.5|7294.5|7306.7|7294.7|7305.5|7293.5|1
1722003880000|2024-07-26 14:24:40|7306.1|7294.1|7305|7293|7306.1|7294.1|7304.2|7292.2|0
1722003890000|2024-07-26 14:24:50|7304.5|7292.5|7303.2|7291.2|7304.5|7292.5|7303.2|7291.2|0
1722003900000|2024-07-26 14:25:00|7302.5|7290.5|7296.9|7284.9|7302.5|7290.5|7296.9|7284.9|7
1722003910000|2024-07-26 14:25:10|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|0
1722003930000|2024-07-26 14:25:30|7294.2|7282.2|7299.5|7287.5|7300.8|7288.8|7293.7|7281.7|5
1722003940000|2024-07-26 14:25:40|7298.8|7286.8|7297.5|7285.5|7299.2|7287.2|7297|7285|0
1722003950000|2024-07-26 14:25:50|7296.8|7284.8|7295.4|7283.4|7296.8|7284.8|7295.4|7283.4|0
1722003960000|2024-07-26 14:26:00|7294.8|7282.8|7302.5|7290.5|7302.5|7290.5|7294.8|7282.8|2
1722003970000|2024-07-26 14:26:10|7295.5|7283.5|7296|7284|7298.2|7286.2|7292.8|7280.8|5
1722003980000|2024-07-26 14:26:20|7296.8|7284.8|7295.2|7283.2|7298.9|7286.9|7295.2|7283.2|0
1722003990000|2024-07-26 14:26:30|7294.5|7282.5|7294.7|7282.7|7294.7|7282.7|7294.5|7282.5|0
1722004000000|2024-07-26 14:26:40|7294.2|7282.2|7294.7|7282.7|7295|7283|7293.5|7281.5|1
1722004010000|2024-07-26 14:26:50|7294.8|7282.8|7295.3|7283.3|7299.2|7287.2|7294.7|7282.7|4
1722004030000|2024-07-26 14:27:10|7295.6|7283.6|7295.5|7283.5|7296.7|7284.7|7294.8|7282.8|2
1722004040000|2024-07-26 14:27:20|7295.8|7283.8|7297.8|7285.8|7300.9|7288.9|7295.4|7283.4|1
1722004050000|2024-07-26 14:27:30|7298.4|7286.4|7296.2|7284.2|7298.4|7286.4|7295.4|7283.4|5
1722004060000|2024-07-26 14:27:40|7294.6|7282.6|7298.5|7286.5|7298.5|7286.5|7293.1|7281.1|2
1722004070000|2024-07-26 14:27:50|7298.1|7286.1|7296.8|7284.8|7298.1|7286.1|7296.3|7284.3|0
1722004080000|2024-07-26 14:28:00|7296.5|7284.5|7305|7293|7305|7293|7296.5|7284.5|9
1722004090000|2024-07-26 14:28:10|7306.5|7294.5|7306.1|7294.1|7306.8|7294.8|7306.1|7294.1|1
1722004100000|2024-07-26 14:28:20|7306.3|7294.3|7305.6|7293.6|7306.3|7294.3|7305.6|7293.6|0
1722004110000|2024-07-26 14:28:30|7305|7293|7318.1|7306.1|7318.1|7306.1|7302.3|7290.3|6
1722004120000|2024-07-26 14:28:40|7319.2|7307.2|7311.7|7299.7|7320.2|7308.2|7310.9|7298.9|3
1722004130000|2024-07-26 14:28:50|7312.4|7300.4|7315.8|7303.8|7315.8|7303.8|7312.1|7300.1|1
1722004140000|2024-07-26 14:29:00|7315.1|7303.1|7313.8|7301.8|7315.1|7303.1|7313.8|7301.8|0
1722004150000|2024-07-26 14:29:10|7312.9|7300.9|7316.1|7304.1|7316.1|7304.1|7311.9|7299.9|0
1722004160000|2024-07-26 14:29:20|7315.7|7303.7|7315.2|7303.2|7315.7|7303.7|7315.2|7303.2|0
1722004170000|2024-07-26 14:29:30|7314.9|7302.9|7312.7|7300.7|7314.9|7302.9|7312.7|7300.7|0
1722004180000|2024-07-26 14:29:40|7313.4|7301.4|7316.2|7304.2|7316.4|7304.4|7313.4|7301.4|0
1722004190000|2024-07-26 14:29:50|7315|7303|7314.5|7302.5|7315|7303|7314|7302|0
1722004200000|2024-07-26 14:30:00|7316.1|7304.1|7321.5|7309.5|7321.5|7309.5|7316.1|7304.1|7
1722004210000|2024-07-26 14:30:10|7320.1|7308.1|7320.5|7308.5|7321.3|7309.3|7320.1|7308.1|0
1722004220000|2024-07-26 14:30:20|7319.8|7307.8|7320.3|7308.3|7320.7|7308.7|7319.8|7307.8|1
1722004230000|2024-07-26 14:30:30|7320.5|7308.5|7322|7310|7322.2|7310.2|7320.5|7308.5|0
1722004240000|2024-07-26 14:30:40|7322.2|7310.2|7327.2|7315.2|7331.3|7319.3|7322|7310|2
1722004250000|2024-07-26 14:30:50|7329.3|7317.3|7329|7317|7329.5|7317.5|7328.8|7316.8|0
1722004260000|2024-07-26 14:31:00|7328.5|7316.5|7328.5|7320.5|7330.3|7320.5|7328.5|7316.5|1
1722004270000|2024-07-26 14:31:10|7330|7318|7329.3|7317.3|7330.3|7318.3|7325.4|7313.4|9
1722004280000|2024-07-26 14:31:20|7329.1|7317.1|7335.7|7323.7|7335.7|7323.7|7328.8|7316.8|2
1722004290000|2024-07-26 14:31:30|7335.4|7323.4|7335.4|7323.4|7335.4|7323.4|7335.4|7323.4|0
1722004300000|2024-07-26 14:31:40|7335.9|7323.9|7336.1|7324.1|7336.6|7324.6|7335.9|7323.9|0
1722004310000|2024-07-26 14:31:50|7335.6|7323.6|7335.6|7323.6|7335.6|7323.6|7335.6|7323.6|0
1722004320000|2024-07-26 14:32:00|7336.2|7324.2|7336.5|7324.5|7336.5|7324.5|7336.2|7324.2|0
1722004330000|2024-07-26 14:32:10|7336.4|7324.4|7336.2|7324.2|7336.4|7324.4|7336.2|7324.2|0
1722004350000|2024-07-26 14:32:30|7335.5|7323.5|7336|7324|7336|7324|7335.5|7323.5|1
1722004370000|2024-07-26 14:32:50|7335.9|7323.9|7328.6|7316.6|7336|7324|7322.6|7310.6|5
1722004380000|2024-07-26 14:33:00|7329.9|7317.9|7313.2|7301.2|7329.9|7317.9|7312.9|7300.9|2
1722004390000|2024-07-26 14:33:10|7311.9|7299.9|7319.4|7307.4|7319.4|7307.4|7311.9|7299.9|3
1722004410000|2024-07-26 14:33:30|7319.1|7307.1|7312.4|7300.4|7320.9|7308.9|7312.4|7300.4|2
1722004430000|2024-07-26 14:33:50|7312.2|7300.2|7312.3|7300.3|7312.4|7300.4|7312.2|7300.2|11
1722004440000|2024-07-26 14:34:00|7308.7|7296.7|7302.7|7290.7|7308.8|7296.8|7301.6|7290.7|14
1722004470000|2024-07-26 14:34:30|7304.3|7292.3|7304.3|7292.3|7304.3|7292.3|7304.3|7292.3|2
1722004480000|2024-07-26 14:34:40|7304.6|7292.6|7302.5|7290.5|7304.6|7292.6|7302.5|7290.5|3
1722004490000|2024-07-26 14:34:50|7301.5|7289.5|7297.9|7289.9|7301.5|7291.7|7297.9|7288.7|1
1722004500000|2024-07-26 14:35:00|7305.6|7293.6|7298.8|7286.8|7305.8|7293.8|7297.7|7286.8|16
1722004510000|2024-07-26 14:35:10|7297.3|7285.3|7296.4|7284.4|7297.3|7285.3|7296.4|7284.4|0
1722004520000|2024-07-26 14:35:20|7297.3|7285.3|7295.7|7283.7|7297.9|7285.9|7295.7|7283.7|0
1722004530000|2024-07-26 14:35:30|7296.2|7284.2|7296.2|7284.2|7297.4|7285.4|7296.2|7284.2|0
1722004540000|2024-07-26 14:35:40|7296.6|7284.6|7296.2|7284.2|7296.6|7284.6|7296.2|7284.2|0
1722004550000|2024-07-26 14:35:50|7294.6|7286.6|7298.8|7286.8|7301.1|7289.1|7294.6|7286.6|2
1722004560000|2024-07-26 14:36:00|7299|7287|7299.5|7287.5|7299.8|7287.8|7299|7287|1
1722004580000|2024-07-26 14:36:20|7295.6|7289.6|7294.8|7286.8|7295.6|7289.6|7294|7286.8|1
1722004600000|2024-07-26 14:36:40|7296.4|7284.4|7297.1|7285.1|7297.1|7285.1|7296.4|7284.4|1
1722004610000|2024-07-26 14:36:50|7297.3|7285.3|7297.2|7285.2|7297.4|7286.5|7293.8|7284.8|4
1722004630000|2024-07-26 14:37:10|7297.3|7285.3|7297.3|7285.3|7297.3|7285.3|7297.3|7285.3|0
1722004640000|2024-07-26 14:37:20|7297.8|7285.8|7300.3|7288.3|7302.4|7290.4|7297.8|7285.8|2
1722004650000|2024-07-26 14:37:30|7301.9|7289.9|7296|7284|7301.9|7289.9|7296|7284|3
1722004660000|2024-07-26 14:37:40|7294.8|7282.8|7292.4|7280.4|7294.8|7282.8|7292.4|7280.4|0
1722004670000|2024-07-26 14:37:50|7292.9|7280.9|7292.9|7280.9|7292.9|7280.9|7292.2|7280.2|0
1722004680000|2024-07-26 14:38:00|7292.4|7280.4|7298.6|7286.6|7300.6|7288.6|7292.4|7280.4|1
1722004690000|2024-07-26 14:38:10|7298.8|7286.8|7297.6|7285.6|7301.2|7289.2|7297.3|7285.3|0
1722004700000|2024-07-26 14:38:20|7298|7286|7298.2|7286.2|7298.2|7286.2|7298|7286|0
1722004710000|2024-07-26 14:38:30|7298|7286|7298.5|7286.5|7298.8|7286.8|7296.5|7284.5|0
1722004740000|2024-07-26 14:39:00|7298.8|7286.8|7298.5|7286.5|7298.8|7286.8|7297.3|7285.3|1
1722004750000|2024-07-26 14:39:10|7297.8|7285.8|7297|7285|7297.8|7285.8|7297|7285|0
1722004760000|2024-07-26 14:39:20|7294.7|7282.7|7293.5|7281.5|7295|7283|7293.5|7281.5|0
1722004770000|2024-07-26 14:39:30|7294.4|7282.4|7293.1|7281.1|7295.2|7283.2|7293.1|7281.1|0
1722004780000|2024-07-26 14:39:40|7298.7|7286.7|7298.7|7286.7|7299|7287|7298.3|7286.3|1
1722004800000|2024-07-26 14:40:00|7299|7287|7293.8|7285.8|7299|7287.7|7293.8|7285.8|0
1722004820000|2024-07-26 14:40:20|7302.5|7290.5|7302.5|7290.5|7302.6|7290.6|7302.5|7290.5|3
1722004830000|2024-07-26 14:40:30|7302.3|7290.3|7303.1|7291.1|7303.1|7291.1|7302.1|7290.1|2
1722004840000|2024-07-26 14:40:40|7303|7291|7303|7291|7303|7291|7302.6|7290.6|0
1722004850000|2024-07-26 14:40:50|7300.5|7292.5|7300.5|7292.5|7300.5|7292.5|7300.5|7292.5|0
1722004860000|2024-07-26 14:41:00|||||||||1
1722004870000|2024-07-26 14:41:10|7300.7|7292.7|7300.4|7292.4|7300.7|7292.7|7300.4|7292.4|0
1722004880000|2024-07-26 14:41:20|7300.5|7292.5|7305.5|7297.5|7308.5|7298|7300.5|7292.5|3
1722004890000|2024-07-26 14:41:30|7305.2|7297.2|7306.3|7294.3|7307.7|7298.2|7305.2|7294.3|1
1722004900000|2024-07-26 14:41:40|7305.2|7297.2|7308.5|7296.5|7308.5|7298.3|7305.2|7295.7|0
1722004930000|2024-07-26 14:42:10|7304.8|7298.8|7309.7|7301.7|7313.5|7306.3|7304.8|7297.8|2
1722004940000|2024-07-26 14:42:20|7311.3|7299.3|7310|7302|7313.3|7303.3|7307.3|7297.8|0
1722004950000|2024-07-26 14:42:30|7310.5|7298.5|7310.3|7302.3|7313.3|7303.3|7309.1|7298.5|1
1722004960000|2024-07-26 14:42:40|7312.5|7300.5|7310.3|7302.3|7312.5|7302.6|7310.3|7300.5|0
1722004970000|2024-07-26 14:42:50|7312.5|7300.5|7310.3|7302.3|7312.8|7302.6|7310.3|7300.5|1
1722004980000|2024-07-26 14:43:00|7312.5|7300.5|7312.8|7300.8|7312.8|7302.6|7310.3|7300.5|2
1722004990000|2024-07-26 14:43:10|7311|7303|7312.8|7300.8|7312.8|7303|7311|7300.8|0
1722005000000|2024-07-26 14:43:20|7311|7303|7312.8|7300.8|7312.8|7303|7311|7300.8|0
1722005010000|2024-07-26 14:43:30|7325.4|7313.4|7325.4|7313.4|7325.4|7313.4|7325.4|7313.4|6
1722005020000|2024-07-26 14:43:40|7324.7|7312.7|7324.7|7312.7|7324.7|7312.7|7324.7|7312.7|0
1722005050000|2024-07-26 14:44:10|7327.9|7315.9|7338.1|7326.1|7338.1|7326.2|7327.9|7315.9|14
1722005060000|2024-07-26 14:44:20|7337.7|7325.7|7337.2|7325.2|7337.7|7325.7|7337|7325|0
1722005070000|2024-07-26 14:44:30|7335.2|7323.2|7334.7|7322.7|7335.2|7323.2|7332.6|7320.6|11
1722005080000|2024-07-26 14:44:40|7334.3|7322.3|7334.1|7322.1|7334.3|7322.3|7334.1|7322.1|0
1722005090000|2024-07-26 14:44:50|7329.6|7317.6|7329.7|7317.7|7329.7|7317.7|7329.6|7317.6|0
1722005100000|2024-07-26 14:45:00|7330.1|7318.1|7325.7|7313.7|7330.1|7318.1|7325.7|7313.7|3
1722005110000|2024-07-26 14:45:10|7322|7314|7323.7|7311.7|7323.7|7314|7320.8|7311.2|2
1722005130000|2024-07-26 14:45:30|7324.7|7312.7|7325.1|7313.1|7325.1|7313.1|7324.7|7312.7|0
1722005160000|2024-07-26 14:46:00|7323.9|7311.9|7321.3|7313.3|7323.9|7313.7|7319.7|7310.9|3
1722005170000|2024-07-26 14:46:10|7324.5|7312.5|7321.8|7309.8|7324.5|7312.5|7321.8|7309.8|1
1722005200000|2024-07-26 14:46:40|7321.6|7309.6|7321.6|7309.6|7321.8|7309.8|7321.3|7309.3|0
1722005220000|2024-07-26 14:47:00|7321.3|7309.3|7323.4|7311.4|7324.7|7312.7|7321.3|7309.3|0
1722005230000|2024-07-26 14:47:10|7322.7|7310.7|7323.7|7311.7|7324.5|7312.5|7322.7|7310.7|0
1722005240000|2024-07-26 14:47:20|7322|7310|7325.7|7313.7|7325.7|7313.7|7322|7310|0
1722005260000|2024-07-26 14:47:40|7325.4|7313.4|7325.6|7313.6|7325.6|7313.6|7325.4|7313.4|0
1722005280000|2024-07-26 14:48:00|7324.9|7312.9|7324.3|7312.3|7324.9|7312.9|7323.7|7311.7|6
1722005300000|2024-07-26 14:48:20|7323.7|7311.7|7323.2|7311.2|7323.7|7311.7|7323.2|7311.2|2
1722005310000|2024-07-26 14:48:30|7321.6|7309.6|7324.7|7316.7|7325.9|7316.7|7321.2|7309.2|1
1722005320000|2024-07-26 14:48:40|7325|7317|7325|7317|7325|7317|7325|7317|0
1722005330000|2024-07-26 14:48:50|7326.5|7314.5|7326.2|7314.2|7326.5|7314.5|7326.2|7314.2|1
1722005350000|2024-07-26 14:49:10|7324|7316|7324|7316|7326.5|7316.4|7324|7314.5|0
1722005360000|2024-07-26 14:49:20|7324.2|7316.2|7323.7|7315.7|7324.2|7316.2|7323.7|7315.7|0
1722005370000|2024-07-26 14:49:30|7324|7316|7324|7316|7324|7316|7324|7316|0
1722005380000|2024-07-26 14:49:40|7323.7|7315.7|7320.4|7312.4|7325.3|7315.7|7320.4|7312.4|0
1722005390000|2024-07-26 14:49:50|7318.7|7312.7|7337.1|7325.1|7337.9|7325.9|7318.7|7312.7|6
1722005400000|2024-07-26 14:50:00|7337.4|7325.4|7337.3|7325.3|7340.2|7328.2|7329.3|7317.3|12
1722005410000|2024-07-26 14:50:10|7337.8|7325.8|7337.8|7325.8|7338.8|7326.8|7332.3|7321.3|3
1722005420000|2024-07-26 14:50:20|7338.3|7326.3|7336|7328|7339.6|7328.9|7335.8|7326.3|0
1722005430000|2024-07-26 14:50:30|7338.9|7326.9|7338.7|7326.7|7338.9|7326.9|7338.7|7326.7|3
1722005440000|2024-07-26 14:50:40|7339.4|7327.4|7347.6|7335.6|7348.8|7339.8|7339.4|7327.4|14
1722005450000|2024-07-26 14:50:50|7345|7333|7349.5|7337.5|7349.5|7337.5|7345|7333|6
1722005460000|2024-07-26 14:51:00|7349.3|7337.3|7340.9|7328.9|7349.6|7337.6|7340.9|7328.9|1
1722005470000|2024-07-26 14:51:10|7339.1|7331.1|7338.5|7330.5|7339.4|7331.4|7338.5|7330.5|0
1722005490000|2024-07-26 14:51:30|7337.5|7329.5|7341.1|7329.1|7341.1|7329.5|7337.5|7328.5|1
1722005500000|2024-07-26 14:51:40|7340.5|7328.5|7339.3|7327.3|7341.1|7330.4|7338|7327.2|6
1722005510000|2024-07-26 14:51:50|7337|7329|7331.9|7323.9|7339.3|7329.3|7330.8|7323.9|9
1722005520000|2024-07-26 14:52:00|7331.1|7325.1|7337.4|7325.4|7337.7|7328.9|7331.1|7324|12
1722005530000|2024-07-26 14:52:10|7334.9|7328.9|7328.5|7320.5|7344.8|7332.8|7326.5|7318.5|2
1722005540000|2024-07-26 14:52:20|7328.7|7316.7|7330.2|7318.2|7330.2|7318.8|7326.8|7316.7|0
1722005550000|2024-07-26 14:52:30|7330.5|7318.5|7329.9|7317.9|7330.8|7318.8|7329.7|7317.7|0
1722005560000|2024-07-26 14:52:40|7329.5|7317.5|7329.5|7317.5|7329.5|7317.5|7329.5|7317.5|0
1722005570000|2024-07-26 14:52:50|7328.1|7316.1|7326.7|7314.7|7328.9|7317.2|7325.2|7314.7|2
1722005580000|2024-07-26 14:53:00|7326.4|7314.4|7325.4|7317.4|7326.9|7317.4|7325.4|7314.4|0
1722005590000|2024-07-26 14:53:10|7326.4|7318.4|7324.4|7312.4|7326.4|7318.4|7324.2|7312.2|3
1722005600000|2024-07-26 14:53:20|7324.8|7312.8|7321|7313|7324.8|7314.1|7321|7312.8|0
1722005610000|2024-07-26 14:53:30|7322.6|7314.6|7326.3|7314.3|7327.5|7315.5|7321.6|7313.6|2
1722005620000|2024-07-26 14:53:40|7326.2|7314.2|7313.3|7301.3|7328|7317.8|7313.1|7301.1|3
1722005630000|2024-07-26 14:53:50|7315.9|7303.9|7316.1|7304.1|7316.6|7305.8|7311.8|7303.3|10
1722005640000|2024-07-26 14:54:00|7317.4|7305.4|7316.2|7308.2|7319|7308.7|7315|7305.4|1
1722005660000|2024-07-26 14:54:20|7314|7306|7314.2|7302.2|7314.2|7306|7313|7301|3
1722005670000|2024-07-26 14:54:30|7314.5|7302.5|7319.4|7307.4|7320.2|7310.3|7314|7302|4
1722005680000|2024-07-26 14:54:40|7321|7309|7321.7|7309.7|7324.3|7312.3|7320.9|7308.9|4
1722005700000|2024-07-26 14:55:00|7321.3|7309.3|7318.4|7306.4|7325.7|7314.6|7318.4|7306.4|3
1722005710000|2024-07-26 14:55:10|7315.9|7303.9|7317.9|7305.9|7317.9|7305.9|7314.3|7302.3|2
1722005720000|2024-07-26 14:55:20|7318.8|7306.8|7319|7307|7319.8|7309.8|7316|7306.5|2
1722005730000|2024-07-26 14:55:30|7319.5|7307.5|7319.3|7307.3|7319.5|7307.5|7319|7307|0
1722005740000|2024-07-26 14:55:40|7317.1|7309.1|7337.1|7325.1|7338.4|7326.4|7316.8|7308.8|11
1722005750000|2024-07-26 14:55:50|7338.3|7326.3|7336.6|7324.6|7338.4|7326.4|7333.4|7324.3|4
1722005760000|2024-07-26 14:56:00|7336.4|7324.4|7335.2|7323.2|7336.6|7324.6|7335.2|7323.2|2
1722005770000|2024-07-26 14:56:10|7336.6|7324.6|7336.6|7324.6|7336.6|7324.6|7336.6|7324.6|2
1722005780000|2024-07-26 14:56:20|7336.8|7324.8|7329.8|7317.8|7336.8|7324.8|7328.6|7316.6|0
1722005790000|2024-07-26 14:56:30|7330.1|7318.1|7339.8|7327.8|7340.3|7331.2|7330.1|7318.1|4
1722005800000|2024-07-26 14:56:40|7339.1|7327.1|7340.8|7328.8|7341.8|7329.8|7339.1|7327.1|0
1722005810000|2024-07-26 14:56:50|7340.3|7328.3|7341.7|7329.7|7342|7330|7340.3|7328.3|0
1722005820000|2024-07-26 14:57:00|7342|7330|7339.7|7327.7|7342|7330|7339.7|7327.7|5
1722005830000|2024-07-26 14:57:10|7340.1|7328.1|7341.5|7329.5|7341.5|7329.5|7338.8|7326.8|0
1722005860000|2024-07-26 14:57:40|7340.9|7328.9|7342.2|7330.2|7342.6|7330.6|7337|7327.6|2
1722005870000|2024-07-26 14:57:50|7342|7330|7337|7329|7342|7330.7|7336.7|7327.5|2
1722005880000|2024-07-26 14:58:00|7335.6|7323.6|7335.2|7323.2|7339.2|7327.2|7333.3|7321.3|8
1722005890000|2024-07-26 14:58:10|7334.3|7322.3|7335.1|7323.1|7336.9|7324.9|7334.2|7322.2|0
1722005900000|2024-07-26 14:58:20|7336.1|7324.1|7334.1|7322.1|7336.1|7324.1|7334.1|7322.1|0
1722005910000|2024-07-26 14:58:30|7333.9|7321.9|7333.9|7321.9|7333.9|7321.9|7333.9|7321.9|0
1722005920000|2024-07-26 14:58:40|7334.2|7322.2|7335.1|7323.1|7335.1|7323.1|7334.2|7322.2|0
1722005940000|2024-07-26 14:59:00|7334.8|7322.8|7335.1|7323.1|7335.1|7323.1|7334.8|7322.8|2
1722005960000|2024-07-26 14:59:20|7332.1|7320.1|7333.3|7321.3|7333.9|7321.9|7329.7|7317.7|4
1722005970000|2024-07-26 14:59:30|7333.6|7321.6|7334.1|7322.1|7336.1|7324.1|7330.4|7318.4|2
1722005980000|2024-07-26 14:59:40|7334|7322|7337|7325|7337.4|7325.4|7334|7322|2
1722005990000|2024-07-26 14:59:50|7336.5|7324.5|7336.7|7324.7|7337.9|7325.9|7328.9|7316.9|3
1722006000000|2024-07-26 15:00:00|7335.7|7323.7|7333.9|7321.9|7335.7|7323.7|7332.2|7320.2|1
1722006010000|2024-07-26 15:00:10|7335.5|7323.5|7331.2|7319.2|7335.5|7323.5|7328.9|7316.9|5
1722006020000|2024-07-26 15:00:20|7332.5|7320.5|7334.4|7322.4|7335|7323|7332.5|7320.5|7
1722006030000|2024-07-26 15:00:30|7334.5|7322.5|7332.5|7320.5|7334.5|7322.5|7332.5|7320.5|0
1722006040000|2024-07-26 15:00:40|7332.7|7320.7|7324.2|7312.2|7332.7|7320.7|7322.6|7310.6|32
1722006050000|2024-07-26 15:00:50|7323.7|7311.7|7321.9|7309.9|7326.5|7314.5|7320.2|7308.2|8
1722006060000|2024-07-26 15:01:00|7321.6|7309.6|7307.3|7295.3|7321.6|7309.6|7307.3|7295.3|18
1722006070000|2024-07-26 15:01:10|7307.1|7295.1|7305.5|7293.5|7309.6|7297.6|7305.5|7293.5|1
1722006080000|2024-07-26 15:01:20|7304.5|7292.5|7298.9|7286.9|7305|7293|7298.9|7286.9|2
1722006090000|2024-07-26 15:01:30|7299.3|7287.3|7299.4|7287.4|7300.2|7288.2|7299.2|7287.2|0
1722006100000|2024-07-26 15:01:40|7295.7|7283.7|7295.2|7283.2|7295.7|7283.7|7295.2|7283.2|4
1722006110000|2024-07-26 15:01:50|7294.8|7282.8|7294.7|7282.7|7294.8|7282.8|7294.7|7282.7|0
1722006120000|2024-07-26 15:02:00|7290.5|7284.5|7291.9|7279.9|7296.4|7285.4|7290.5|7279.9|4
1722006130000|2024-07-26 15:02:10|7292.2|7280.2|7304.1|7292.1|7308|7296|7292.2|7280.2|11
1722006140000|2024-07-26 15:02:20|7302.1|7290.1|7303.3|7291.3|7303.3|7291.3|7302.1|7290.1|0
1722006150000|2024-07-26 15:02:30|7303.6|7291.6|7303.3|7291.3|7305.6|7293.6|7303.3|7291.3|0
1722006160000|2024-07-26 15:02:40|7305.2|7293.2|7305.2|7293.2|7305.2|7293.2|7305.2|7293.2|0
1722006170000|2024-07-26 15:02:50|7304.1|7292.1|7305.6|7293.6|7305.6|7293.6|7301|7291.7|3
1722006180000|2024-07-26 15:03:00|7306.6|7294.6|7305.6|7293.6|7306.6|7294.6|7302.9|7290.9|7
1722006190000|2024-07-26 15:03:10|7306.2|7294.2|7307.6|7295.6|7308|7296|7306.2|7294.2|5
1722006200000|2024-07-26 15:03:20|7308.6|7296.6|7309.1|7297.1|7309.1|7297.1|7308.6|7296.6|0
1722006210000|2024-07-26 15:03:30|7308.4|7296.4|7308.3|7296.3|7308.4|7296.4|7308.3|7296.3|0
1722006220000|2024-07-26 15:03:40|7308.4|7296.4|7309.1|7297.1|7309.1|7297.1|7308.4|7296.4|0
1722006230000|2024-07-26 15:03:50|7309.3|7297.3|7314|7302|7314|7302|7309.3|7297.3|2
1722006240000|2024-07-26 15:04:00|7314.5|7302.5|7317.4|7305.4|7317.6|7305.6|7313.9|7301.9|3
1722006250000|2024-07-26 15:04:10|7318.4|7306.4|7320.9|7308.9|7320.9|7308.9|7318.4|7306.4|0
1722006260000|2024-07-26 15:04:20|7321.1|7309.1|7320.5|7308.5|7321.3|7309.3|7320.5|7308.5|5
1722006270000|2024-07-26 15:04:30|7321.1|7309.1|7321.1|7309.1|7321.1|7309.1|7321.1|7309.1|0
1722006280000|2024-07-26 15:04:40|7321.3|7309.3|7322|7310|7324|7312|7321.3|7309.3|3
1722006290000|2024-07-26 15:04:50|7321.7|7309.7|7314.6|7302.6|7321.7|7309.7|7314.6|7302.6|4
1722006300000|2024-07-26 15:05:00|7314|7302|7313.8|7301.8|7314.2|7302.2|7313.8|7301.8|0
1722006310000|2024-07-26 15:05:10|7314|7302|7314.2|7302.2|7314.2|7302.2|7313.7|7301.7|0
1722006320000|2024-07-26 15:05:20|7315|7303|7315|7303|7315|7303|7315|7303|1
1722006330000|2024-07-26 15:05:30|7314.4|7302.4|7314.4|7302.4|7314.4|7302.4|7314.4|7302.4|0
1722006350000|2024-07-26 15:05:50|7311.4|7299.4|7304.9|7296.9|7311.4|7299.4|7304.6|7294.9|16
1722006360000|2024-07-26 15:06:00|7304.7|7296.7|7304.9|7296.9|7304.9|7296.9|7304.4|7296.4|0
1722006370000|2024-07-26 15:06:10|7304.7|7296.7|7304.9|7296.9|7304.9|7296.9|7304.7|7296.7|0
1722006380000|2024-07-26 15:06:20|7305.9|7297.9|7306.2|7294.2|7306.2|7297.9|7305.9|7294.2|2
1722006390000|2024-07-26 15:06:30|7306.6|7294.6|7304.4|7292.4|7307.2|7295.2|7304.2|7292.2|4
1722006400000|2024-07-26 15:06:40|7303.9|7291.9|7301.7|7289.7|7303.9|7293.3|7301|7289.7|2
1722006420000|2024-07-26 15:07:00|7299.5|7287.5|7315.8|7303.8|7315.8|7303.8|7298.2|7287.5|6
1722006430000|2024-07-26 15:07:10|7314.1|7302.1|7311.8|7299.8|7316.3|7304.3|7311.8|7299.8|1
1722006440000|2024-07-26 15:07:20|7311.1|7299.1|7315.9|7303.9|7316.1|7304.1|7309.4|7297.4|0
1722006450000|2024-07-26 15:07:30|7315.3|7303.3|7315.8|7303.8|7315.8|7303.8|7314.9|7302.9|0
1722006480000|2024-07-26 15:08:00|7315.4|7303.4|7316.3|7308.3|7317.4|7309.3|7312.8|7300.8|11
1722006490000|2024-07-26 15:08:10|7314.5|7306.5|7314.7|7302.7|7314.7|7306.5|7312.3|7300.3|1
1722006500000|2024-07-26 15:08:20|7315.7|7303.7|7317.6|7309.6|7319.1|7309.6|7314.3|7302.3|6
1722006510000|2024-07-26 15:08:30|7318.4|7310.4|7314.8|7302.8|7324|7312|7314.8|7302.8|7
1722006520000|2024-07-26 15:08:40|7314.1|7302.1|7315.7|7303.7|7316.2|7304.2|7314.1|7302.1|0
1722006530000|2024-07-26 15:08:50|7316.1|7304.1|7316.6|7304.6|7317.7|7305.7|7315|7303|2
1722006540000|2024-07-26 15:09:00|7317.6|7305.6|7317|7305|7318.1|7306.1|7316.8|7304.8|1
1722006550000|2024-07-26 15:09:10|7316.8|7304.8|7316.6|7304.6|7316.8|7304.8|7315|7303|0
1722006560000|2024-07-26 15:09:20|7315.9|7303.9|7316.2|7304.2|7317.5|7305.5|7315|7303|1
1722006570000|2024-07-26 15:09:30|7314.6|7302.6|7315.3|7303.3|7317|7305|7314.6|7302.6|0
1722006580000|2024-07-26 15:09:40|7312.8|7304.8|7314.3|7302.3|7314.3|7304.8|7312.8|7302.3|0
1722006590000|2024-07-26 15:09:50|7314.6|7302.6|7309|7297|7314.6|7302.6|7306.5|7294.5|4
1722006600000|2024-07-26 15:10:00|7310.6|7298.6|7309|7297|7310.6|7298.6|7309|7297|0
1722006610000|2024-07-26 15:10:10|7307.5|7299.5|7320.1|7308.1|7322.7|7310.7|7306.8|7297|12
1722006620000|2024-07-26 15:10:20|7320.3|7308.3|7320.9|7308.9|7320.9|7308.9|7318.9|7306.9|0
1722006630000|2024-07-26 15:10:30|7320.6|7308.6|7313.8|7301.8|7320.6|7308.6|7313.8|7301.8|3
1722006640000|2024-07-26 15:10:40|7313.3|7301.3|7313.3|7301.3|7313.5|7301.5|7313|7301|2
1722006650000|2024-07-26 15:10:50|7313.9|7301.9|7313.9|7301.9|7314.1|7302.1|7311.9|7299.9|2
1722006660000|2024-07-26 15:11:00|7313.5|7301.5|7322.6|7310.6|7324.1|7312.1|7313.1|7301.1|3
1722006670000|2024-07-26 15:11:10|7323.3|7311.3|7323.4|7311.4|7324.6|7312.6|7322.2|7310.2|2
1722006680000|2024-07-26 15:11:20|7324.3|7312.3|7326|7314|7326|7314|7324.3|7312.3|0
1722006690000|2024-07-26 15:11:30|7325|7313|7325|7313|7325|7313|7325|7313|0
1722006700000|2024-07-26 15:11:40|7324.7|7312.7|7327.2|7315.2|7327.2|7315.2|7324.7|7312.7|1
1722006710000|2024-07-26 15:11:50|7326.4|7314.4|7328|7316|7328|7316|7325.9|7313.9|0
1722006720000|2024-07-26 15:12:00|7327.7|7315.7|7327.2|7315.2|7327.7|7315.7|7326.4|7314.4|0
1722006730000|2024-07-26 15:12:10|7328.1|7316.1|7329.4|7317.4|7330.9|7318.9|7327.5|7315.5|1
1722006740000|2024-07-26 15:12:20|7329.6|7317.6|7320.5|7308.5|7329.8|7317.8|7320.5|7308.5|2
1722006750000|2024-07-26 15:12:30|7320.8|7308.8|7320.4|7308.4|7320.8|7308.8|7319.6|7307.6|1
1722006760000|2024-07-26 15:12:40|7321|7309|7321|7309|7321|7309|7321|7309|0
1722006770000|2024-07-26 15:12:50|7321.2|7309.2|7318.5|7306.5|7321.2|7309.2|7311.9|7299.9|1
1722006780000|2024-07-26 15:13:00|7317.9|7305.9|7318.1|7306.1|7319.3|7307.3|7317.1|7305.1|0
1722006790000|2024-07-26 15:13:10|7317.2|7305.2|7316.9|7304.9|7317.2|7305.2|7316.9|7304.9|0
1722006800000|2024-07-26 15:13:20|7323.5|7311.5|7316.9|7304.9|7323.5|7311.5|7316.9|7304.9|2
1722006810000|2024-07-26 15:13:30|7317.1|7305.1|7317.7|7305.7|7318|7306|7315.6|7303.6|1
1722006820000|2024-07-26 15:13:40|7317.1|7305.1|7316.6|7304.6|7317.1|7305.1|7316.6|7304.6|0
1722006830000|2024-07-26 15:13:50|7316.7|7304.7|7319.7|7307.7|7319.7|7307.7|7316.7|7304.7|3
1722006840000|2024-07-26 15:14:00|7319.1|7307.1|7323.3|7311.3|7323.3|7311.3|7319.1|7307.1|1
1722006850000|2024-07-26 15:14:10|7322.6|7310.6|7320.6|7308.6|7322.6|7310.6|7320.6|7308.6|0
1722006870000|2024-07-26 15:14:30|7321|7309|7319.6|7307.6|7321|7309|7319.6|7307.6|0
1722006880000|2024-07-26 15:14:40|7318|7306|7308.1|7296.1|7319|7307|7306.7|7294.7|2
1722006890000|2024-07-26 15:14:50|7307.6|7295.6|7307.6|7295.6|7307.6|7295.6|7307.6|7295.6|3
1722006910000|2024-07-26 15:15:10|7307.9|7295.9|7308.6|7296.6|7308.6|7296.6|7307.9|7295.9|0
1722006930000|2024-07-26 15:15:30|7308.3|7296.3|7308.3|7296.3|7308.3|7296.3|7308.3|7296.3|0
1722006960000|2024-07-26 15:16:00|7307.8|7295.8|7307.4|7295.4|7307.8|7295.8|7307.3|7295.3|0
1722006980000|2024-07-26 15:16:20|7308.2|7296.2|7308.8|7296.8|7308.8|7296.8|7308.2|7296.2|0
1722006990000|2024-07-26 15:16:30|7308.6|7296.6|7308.6|7296.6|7308.6|7296.6|7308.6|7296.6|0
1722007000000|2024-07-26 15:16:40|7308.4|7296.4|7308.6|7296.6|7308.6|7296.6|7308.4|7296.4|0
1722007010000|2024-07-26 15:16:50|7308.2|7296.2|7308.2|7296.2|7308.2|7296.2|7308.2|7296.2|0
1722007020000|2024-07-26 15:17:00|7308.1|7296.1|7306.5|7294.5|7309.5|7297.5|7306.5|7294.5|5
1722007030000|2024-07-26 15:17:10|7308|7296|7311.5|7299.5|7312.2|7300.2|7308|7296|0
1722007040000|2024-07-26 15:17:20|7311.7|7299.7|7313.2|7301.2|7313.2|7301.2|7311.7|7299.7|0
1722007050000|2024-07-26 15:17:30|7312.9|7300.9|7313.1|7301.1|7313.1|7301.1|7311.8|7299.8|0
1722007060000|2024-07-26 15:17:40|7312.3|7300.3|7312|7300|7312.3|7300.3|7312|7300|0
1722007070000|2024-07-26 15:17:50|7311.8|7299.8|7312.3|7300.3|7312.3|7300.3|7311.8|7299.8|0
1722007080000|2024-07-26 15:18:00|7312.7|7300.7|7311.6|7299.6|7313.7|7301.7|7309.3|7299.3|2
1722007090000|2024-07-26 15:18:10|7314|7302|7305.3|7293.3|7314.2|7302.2|7305.3|7293.3|6
1722007110000|2024-07-26 15:18:30|7305|7293|7306.6|7294.6|7309.5|7297.5|7304.5|7292.5|1
1722007120000|2024-07-26 15:18:40|7306|7294|7304.3|7292.3|7306|7294|7304.1|7292.1|3
1722007140000|2024-07-26 15:19:00|7304.4|7292.4|7304.1|7292.1|7304.8|7292.8|7304.1|7292.1|0
1722007150000|2024-07-26 15:19:10|7304.4|7292.4|7304.4|7292.4|7304.4|7292.4|7304.4|7292.4|0
1722007160000|2024-07-26 15:19:20|||||||||1
1722007190000|2024-07-26 15:19:50|7296.1|7284.1|7295.1|7283.1|7296.1|7284.1|7294.3|7282.3|11
1722007200000|2024-07-26 15:20:00|7306.4|7294.4|7300.5|7288.5|7306.4|7294.4|7300.5|7288.5|1
1722007210000|2024-07-26 15:20:10|7301.3|7289.3|7299.8|7287.8|7306.3|7294.3|7299.6|7287.6|1
1722007220000|2024-07-26 15:20:20|7300.3|7288.3|7302.2|7290.2|7302.2|7290.2|7300.3|7288.3|0
1722007230000|2024-07-26 15:20:30|7307.3|7295.3|7309.9|7297.9|7311.3|7299.3|7307.3|7295.3|2
1722007240000|2024-07-26 15:20:40|7309.7|7297.7|7306.7|7294.7|7309.7|7297.7|7306.7|7294.7|0
1722007250000|2024-07-26 15:20:50|7305.1|7293.1|7306.5|7294.5|7306.5|7294.5|7305.1|7293.1|0
1722007260000|2024-07-26 15:21:00|7306.8|7294.8|7308.6|7296.6|7310.1|7298.1|7306.8|7294.8|0
1722007270000|2024-07-26 15:21:10|7308.1|7296.1|7294.3|7282.3|7309.6|7297.6|7294|7282|5
1722007300000|2024-07-26 15:21:40|7294|7282|7303.1|7291.1|7307.6|7295.6|7294|7282|5
1722007310000|2024-07-26 15:21:50|7303.4|7291.4|7304.8|7292.8|7304.8|7292.8|7296.6|7284.6|3
1722007320000|2024-07-26 15:22:00|7305.8|7293.8|7305.8|7293.8|7305.8|7293.8|7305.8|7293.8|0
1722007340000|2024-07-26 15:22:20|7305.9|7293.9|7306.3|7294.3|7306.3|7294.3|7305.9|7293.9|0
1722007350000|2024-07-26 15:22:30|7305.8|7293.8|7307.4|7299.4|7308.4|7299.4|7302.8|7292.6|6
1722007360000|2024-07-26 15:22:40|7306.8|7300.8|7307.4|7301.4|7307.4|7301.4|7306.8|7300.8|0
1722007370000|2024-07-26 15:22:50|7308|7300|7313.6|7301.6|7313.6|7301.6|7307.4|7299.3|2
1722007380000|2024-07-26 15:23:00|7313.9|7301.9|7313.2|7301.2|7313.9|7301.9|7313.2|7301.2|0
1722007390000|2024-07-26 15:23:10|7313.4|7301.4|7311.9|7299.9|7313.4|7301.4|7307.5|7295.5|1
1722007400000|2024-07-26 15:23:20|7307|7295|7306.2|7294.2|7307|7295|7305.3|7293.3|1
1722007410000|2024-07-26 15:23:30|7305.5|7293.5|7306.2|7294.2|7306.2|7295|7303|7293.2|0
1722007420000|2024-07-26 15:23:40|7306.3|7294.3|7305.3|7293.3|7306.3|7294.3|7304.8|7292.8|1
1722007430000|2024-07-26 15:23:50|7302.7|7294.7|7302.7|7294.7|7302.7|7294.7|7302.7|7294.7|0
1722007440000|2024-07-26 15:24:00|7303|7295|7306.5|7294.5|7306.5|7297.5|7302.3|7292.9|4
1722007450000|2024-07-26 15:24:10|7307.4|7295.4|7308.4|7296.4|7308.4|7296.4|7307.4|7295.4|0
1722007460000|2024-07-26 15:24:20|7307.4|7295.4|7304.3|7292.3|7308.1|7296.1|7302.3|7290.3|0
1722007470000|2024-07-26 15:24:30|7304.6|7292.6|7315.1|7303.1|7315.6|7303.6|7304.6|7292.6|2
1722007480000|2024-07-26 15:24:40|7315.4|7303.4|7315.4|7303.4|7315.4|7303.4|7315.4|7303.4|0
1722007500000|2024-07-26 15:25:00|7314.2|7302.2|7315|7303|7315.4|7303.4|7314.2|7302.2|0
1722007530000|2024-07-26 15:25:30|7314.4|7302.4|7314.5|7302.5|7314.5|7302.5|7314.4|7302.4|0
1722007550000|2024-07-26 15:25:50|7314.7|7302.7|7312.7|7300.7|7315.2|7308.4|7308.5|7296.5|4
1722007560000|2024-07-26 15:26:00|7311.8|7299.8|7308.1|7296.1|7311.8|7299.8|7308.1|7296.1|2
1722007570000|2024-07-26 15:26:10|7307.5|7295.5|7314.7|7302.7|7316.8|7304.8|7306|7295.5|3
1722007580000|2024-07-26 15:26:20|7314.3|7302.3|7315.5|7303.5|7316.8|7307.8|7314.1|7302.1|2
1722007590000|2024-07-26 15:26:30|7315.7|7303.7|7316|7304|7316|7304|7315.7|7303.7|0
1722007600000|2024-07-26 15:26:40|7315.3|7303.3|7309.4|7297.4|7315.3|7303.3|7308.4|7296.4|1
1722007610000|2024-07-26 15:26:50|7308.8|7296.8|7308.1|7296.1|7308.8|7296.8|7308.1|7296.1|0
1722007630000|2024-07-26 15:27:10|7307.8|7295.8|7312.1|7300.1|7312.1|7300.1|7307.8|7295.8|1
1722007640000|2024-07-26 15:27:20|7311.2|7299.2|7307.8|7295.8|7311.8|7299.8|7307.8|7295.8|4
1722007650000|2024-07-26 15:27:30|7307.2|7295.2|7307.2|7295.2|7307.2|7295.2|7307.2|7295.2|0
1722007680000|2024-07-26 15:28:00|7309.5|7297.5|7314.4|7302.4|7314.5|7302.5|7309.5|7297.5|0
1722007690000|2024-07-26 15:28:10|7314|7302|7312.6|7300.6|7314|7302|7312.6|7300.6|0
1722007700000|2024-07-26 15:28:20|7313.8|7301.8|7313.6|7301.6|7314.7|7302.7|7313.1|7301.1|2
1722007720000|2024-07-26 15:28:40|7313.9|7301.9|7313.9|7301.9|7313.9|7301.9|7313.9|7301.9|1
1722007730000|2024-07-26 15:28:50|7313.8|7301.8|7316|7304|7316|7304|7313.2|7301.2|0
1722007740000|2024-07-26 15:29:00|7315.9|7303.9|7312|7300|7315.9|7303.9|7311.2|7299.2|3
1722007760000|2024-07-26 15:29:20|7312.4|7300.4|7312.4|7300.4|7312.4|7300.4|7312.4|7300.4|3
1722007770000|2024-07-26 15:29:30|7311.4|7299.4|7310.7|7298.7|7311.4|7299.4|7310.7|7298.7|0
1722007780000|2024-07-26 15:29:40|7311|7299|7311|7299|7311|7299|7311|7299|1
1722007800000|2024-07-26 15:30:00|7310.7|7298.7|7310.7|7298.7|7310.7|7300.4|7308.4|7298.7|0
1722007810000|2024-07-26 15:30:10|7308.5|7300.5|7308.9|7300.9|7309.2|7301.2|7308.5|7300.5|1
1722007820000|2024-07-26 15:30:20|7310.7|7298.7|7310.7|7298.7|7310.7|7298.7|7310.7|7298.7|0
1722007830000|2024-07-26 15:30:30|7310.4|7298.4|7310.4|7298.4|7310.4|7298.4|7310.4|7298.4|0
1722007840000|2024-07-26 15:30:40|7308.5|7300.5|7310.4|7298.4|7310.4|7300.5|7308.5|7298.4|17
1722007850000|2024-07-26 15:30:50|7311.1|7299.1|7311.6|7299.6|7313.2|7301.2|7309.2|7299.1|0
1722007860000|2024-07-26 15:31:00|7311.4|7299.4|7315.3|7307.3|7317.5|7310.9|7309.2|7299.4|12
1722007870000|2024-07-26 15:31:10|7315|7309|7315.8|7303.8|7317.5|7310.3|7315|7303.5|1
1722007880000|2024-07-26 15:31:20|7316|7304|7314.4|7302.4|7316|7304|7312.6|7300.6|2
1722007890000|2024-07-26 15:31:30|7313.8|7301.8|7313.8|7301.8|7313.8|7301.8|7313.8|7301.8|0
1722007900000|2024-07-26 15:31:40|7313.7|7301.7|7314.3|7302.3|7314.3|7302.3|7313.6|7301.6|0
1722007910000|2024-07-26 15:31:50|7326.6|7314.6|7327.8|7321.8|7328.8|7321.8|7326.5|7314.5|13
1722007920000|2024-07-26 15:32:00|7327.6|7321.6|7329.4|7317.4|7330.1|7321.6|7327.2|7317.4|2
1722007930000|2024-07-26 15:32:10|7332|7326|7340.3|7332.3|7341.8|7332.3|7332|7326|12
1722007940000|2024-07-26 15:32:20|7342.8|7336.8|7355.6|7347.6|7357.2|7349.5|7342.8|7336.6|15
1722007950000|2024-07-26 15:32:30|7355.1|7343.1|7355.3|7343.3|7356.8|7345.8|7353.3|7341.3|4
1722007960000|2024-07-26 15:32:40|7355.9|7343.9|7357|7349|7358.5|7349|7355.9|7343.9|1
1722007970000|2024-07-26 15:32:50|7355.5|7347.5|7358.5|7352.5|7362.4|7354.2|7354.9|7347.5|3
1722007980000|2024-07-26 15:33:00|7358.8|7352.8|7360.3|7352.3|7369.3|7358.9|7358.8|7349.5|7
1722007990000|2024-07-26 15:33:10|7360|7352|7363.9|7355.9|7364.9|7358.2|7360|7352|10
1722008000000|2024-07-26 15:33:20|||||||||2
1722008010000|2024-07-26 15:33:30|7367.4|7355.4|7368.7|7356.7|7369.5|7358.9|7366.3|7355.4|3
1722008020000|2024-07-26 15:33:40|7369.6|7357.6|7365.7|7353.7|7369.6|7357.6|7364.7|7352.7|1
1722008030000|2024-07-26 15:33:50|7366|7354|7357.5|7345.5|7366|7354|7355.8|7343.8|5
1722008040000|2024-07-26 15:34:00|7356.8|7344.8|7356.8|7344.8|7357.8|7345.8|7356.8|7344.8|1
1722008060000|2024-07-26 15:34:20|7356.2|7344.2|7356.2|7344.2|7356.2|7344.2|7356.2|7344.2|2
1722008070000|2024-07-26 15:34:30|||||||||1
1722008080000|2024-07-26 15:34:40|7356.5|7344.5|7366.3|7354.3|7368.1|7356.1|7355.2|7344.5|11
1722008090000|2024-07-26 15:34:50|7366.5|7354.5|7368|7356|7368.5|7357.6|7363.7|7353|6
1722008100000|2024-07-26 15:35:00|7367.3|7355.3|7372.5|7360.5|7372.8|7360.8|7363.7|7353.3|4
1722008110000|2024-07-26 15:35:10|7372.1|7360.1|7384.3|7372.3|7384.3|7372.3|7371.2|7359.8|5
1722008120000|2024-07-26 15:35:20|7385|7373|7383.3|7371.3|7385.6|7374.1|7382.1|7370.3|14
1722008130000|2024-07-26 15:35:30|7384.1|7372.1|7384.4|7372.4|7384.9|7372.9|7383.6|7371.6|6
1722008140000|2024-07-26 15:35:40|7381.2|7373.2|7385.8|7373.8|7386.5|7374.9|7381.2|7372.3|7
1722008150000|2024-07-26 15:35:50|7386.7|7374.7|7389.2|7381.2|7393.4|7382.4|7385.7|7374.7|19
1722008160000|2024-07-26 15:36:00|7388.2|7376.2|7391.3|7379.3|7391.9|7379.9|7383.8|7376.2|8
1722008170000|2024-07-26 15:36:10|7390.9|7378.9|7385.8|7373.8|7390.9|7378.9|7383.5|7373.2|8
1722008180000|2024-07-26 15:36:20|7384.1|7372.1|7384.2|7372.2|7385|7376.6|7382.3|7372.1|2
1722008190000|2024-07-26 15:36:30|7384.7|7372.7|7383.4|7371.4|7384.7|7372.7|7380.2|7368.2|5
1722008200000|2024-07-26 15:36:40|7382.5|7370.5|7386.4|7374.4|7386.6|7374.6|7381.9|7369.9|3
1722008210000|2024-07-26 15:36:50|7385.8|7373.8|7383|7375|7385.8|7375|7380.3|7373.3|1
1722008220000|2024-07-26 15:37:00|7385.3|7373.3|7386.8|7374.8|7386.8|7374.8|7385.3|7373.3|2
1722008230000|2024-07-26 15:37:10|7386.2|7374.2|7380.6|7368.6|7386.2|7374.2|7380.6|7368.6|2
1722008240000|2024-07-26 15:37:20|7379.1|7367.1|7378.8|7366.8|7379.1|7367.1|7378.8|7366.8|0
1722008250000|2024-07-26 15:37:30|7378.4|7366.4|7377.1|7365.1|7379.6|7369.1|7375.1|7363.5|9
1722008260000|2024-07-26 15:37:40|7376.9|7364.9|7377.7|7365.7|7379.9|7369.7|7376.9|7364.9|1
1722008270000|2024-07-26 15:37:50|7376|7364|7374.3|7366.3|7376|7366.3|7374.3|7363.2|5
1722008280000|2024-07-26 15:38:00|7372.9|7366.9|7372.9|7366.9|7372.9|7366.9|7372.9|7366.9|0
1722008290000|2024-07-26 15:38:10|7373.6|7367.6|7368.9|7356.9|7375.4|7367.6|7368.7|7356.7|5
1722008300000|2024-07-26 15:38:20|7368.4|7356.4|7365.7|7357.7|7368.6|7357.7|7365.7|7356|0
1722008310000|2024-07-26 15:38:30|7365|7357|7354.6|7342.6|7367.2|7357|7354.6|7342.6|4
1722008320000|2024-07-26 15:38:40|7354.5|7342.5|7351.8|7339.8|7354.5|7342.5|7351.5|7339.5|0
1722008330000|2024-07-26 15:38:50|7351|7343|7351|7343|7351|7343|7351|7343|0
1722008340000|2024-07-26 15:39:00|7351.7|7343.7|7358.2|7346.2|7360.9|7351.3|7351.7|7343.7|7
1722008350000|2024-07-26 15:39:10|7356.9|7344.9|7356.9|7344.9|7356.9|7344.9|7356.9|7344.9|0
1722008360000|2024-07-26 15:39:20|7356.7|7344.7|7357.4|7345.4|7357.4|7345.4|7356.7|7344.7|0
1722008370000|2024-07-26 15:39:30|7357.6|7345.6|7361.1|7349.1|7361.1|7349.1|7357.4|7345.4|2
1722008380000|2024-07-26 15:39:40|7360.4|7348.4|7360.4|7348.4|7360.4|7348.4|7360.4|7348.4|1
1722008390000|2024-07-26 15:39:50|7361.6|7349.6|7362.5|7350.5|7362.8|7350.8|7361.6|7349.6|0
1722008400000|2024-07-26 15:40:00|7362.3|7350.3|7363.8|7351.8|7363.8|7352.3|7360.1|7350.3|1
1722008410000|2024-07-26 15:40:10|7363.5|7351.5|7361.9|7349.9|7363.5|7351.5|7361.9|7349.9|1
1722008420000|2024-07-26 15:40:20|7362.1|7350.1|7362.1|7350.1|7362.2|7350.2|7362.1|7350.1|0
1722008430000|2024-07-26 15:40:30|7360.5|7348.5|7362.8|7350.8|7363|7352.7|7358.1|7348.5|5
1722008440000|2024-07-26 15:40:40|7362.1|7350.1|7361.1|7349.1|7363|7351|7357|7349.1|2
1722008450000|2024-07-26 15:40:50|7361.3|7349.3|7368.1|7356.1|7370.9|7358.9|7361.1|7349.1|2
1722008460000|2024-07-26 15:41:00|7368.3|7356.3|7363|7355|7368.3|7356.3|7362.5|7354.5|1
1722008470000|2024-07-26 15:41:10|7362.8|7354.8|7362.5|7354.5|7363|7355|7362.5|7354.5|5
1722008480000|2024-07-26 15:41:20|7361.6|7355.6|7362.4|7354.4|7362.6|7355.6|7361.6|7354.3|1
1722008490000|2024-07-26 15:41:30|7362.1|7354.1|7355.8|7343.8|7362.1|7354.1|7355.8|7343.8|5
1722008500000|2024-07-26 15:41:40|7349.3|7341.3|7356|7344|7360.8|7348.8|7348.5|7340.5|7
1722008510000|2024-07-26 15:41:50|7355.4|7343.4|7359|7347|7359.5|7347.5|7354.8|7342.8|1
1722008520000|2024-07-26 15:42:00|7358|7346|7350.5|7342.5|7358|7346|7350.5|7341.7|1
1722008530000|2024-07-26 15:42:10|7351.2|7339.2|7351.3|7339.3|7351.5|7341.3|7347.3|7339.2|3
1722008540000|2024-07-26 15:42:20|7351.2|7339.2|7355|7343|7355.7|7343.7|7351|7339|2
1722008550000|2024-07-26 15:42:30|7355.4|7343.4|7359.9|7347.9|7363.7|7351.7|7355|7343|4
1722008560000|2024-07-26 15:42:40|7360.3|7348.3|7360|7348|7363|7351|7360|7348|0
1722008570000|2024-07-26 15:42:50|7359.4|7347.4|7364.7|7352.7|7366.8|7354.8|7359|7347|2
1722008580000|2024-07-26 15:43:00|7362.1|7350.1|7359.2|7347.2|7363.2|7354.8|7359.2|7347.2|7
1722008590000|2024-07-26 15:43:10|7359.7|7347.7|7358.4|7346.4|7359.7|7347.7|7358.2|7346.2|5
1722008600000|2024-07-26 15:43:20|7363.8|7351.8|7360.2|7348.2|7363.8|7351.8|7355.4|7345.4|5
1722008610000|2024-07-26 15:43:30|7360.3|7348.3|7355|7343|7360.3|7348.3|7354.5|7342.5|5
1722008620000|2024-07-26 15:43:40|7355.5|7343.5|7353.2|7345.2|7358.6|7348.7|7353.2|7343.5|2
1722008630000|2024-07-26 15:43:50|7354.2|7342.2|7352.3|7340.3|7354.2|7344.7|7350.4|7340.3|2
1722008640000|2024-07-26 15:44:00|7352.5|7340.5|7353.3|7341.3|7353.4|7344.7|7350.7|7340.5|11
1722008650000|2024-07-26 15:44:10|7354.1|7342.1|7345.5|7339.5|7354.1|7342.3|7345.5|7339.5|6
1722008660000|2024-07-26 15:44:20|7344.9|7336.9|7343.9|7335.9|7344.9|7338.4|7343.9|7335.9|7
1722008670000|2024-07-26 15:44:30|7343.4|7335.4|7341|7329|7343.4|7336.6|7341|7329|5
1722008680000|2024-07-26 15:44:40|7336.9|7328.9|7346|7334|7347|7335|7336.8|7327.7|7
1722008690000|2024-07-26 15:44:50|7346.3|7334.3|7348.1|7336.1|7348.1|7336.1|7338.9|7328.7|7
1722008700000|2024-07-26 15:45:00|7347.2|7335.2|7347.5|7335.5|7347.5|7335.5|7345|7333|7
1722008710000|2024-07-26 15:45:10|7346.2|7334.2|7352.3|7340.3|7356.6|7344.6|7346.2|7334.2|12
1722008720000|2024-07-26 15:45:20|7353.1|7341.1|7348.3|7336.3|7355|7343|7348.3|7336.3|8
1722008730000|2024-07-26 15:45:30|7346.5|7338.5|7345.8|7333.8|7352.5|7340.5|7343.4|7331.4|17
1722008740000|2024-07-26 15:45:40|7344.2|7332.2|7348.5|7336.5|7348.5|7336.5|7342.9|7330.9|7
1722008750000|2024-07-26 15:45:50|7348|7336|7348|7336|7348.2|7336.2|7348|7336|0
1722008760000|2024-07-26 15:46:00|7347.8|7335.8|7351|7339|7358|7346|7344.1|7335.3|9
1722008770000|2024-07-26 15:46:10|7351.7|7339.7|7350.8|7338.8|7351.7|7339.7|7350.4|7338.4|1
1722008780000|2024-07-26 15:46:20|7351.7|7339.7|7352.1|7340.1|7353.3|7341.3|7351.2|7339.2|3
1722008790000|2024-07-26 15:46:30|7349.7|7341.7|7351.9|7339.9|7354.6|7342.6|7347.2|7337|16
1722008800000|2024-07-26 15:46:40|7345.4|7339.4|7349.4|7337.4|7350.6|7339.4|7345.4|7336.3|4
1722008810000|2024-07-26 15:46:50|7349.8|7337.8|7346.4|7338.4|7350.4|7338.8|7346.4|7336.9|5
1722008820000|2024-07-26 15:47:00|7346.3|7338.3|7356.1|7344.1|7358.6|7346.6|7346.3|7336.6|12
1722008830000|2024-07-26 15:47:10|7356.4|7344.4|7355.2|7343.2|7356.7|7346.6|7353.9|7343.1|5
1722008840000|2024-07-26 15:47:20|7355.6|7343.6|7345.4|7333.4|7355.6|7343.6|7343.9|7331.9|4
1722008850000|2024-07-26 15:47:30|7345.6|7337.6|7343.7|7331.7|7346.3|7337.6|7343.6|7331.6|1
1722008860000|2024-07-26 15:47:40|7338.9|7332.9|7343.2|7335.2|7344.1|7335.7|7336.6|7330.6|9
1722008870000|2024-07-26 15:47:50|7343|7335|7343.8|7335.8|7344.6|7336.2|7338|7329.6|20
1722008880000|2024-07-26 15:48:00|7355.3|7343.3|7364.1|7352.1|7365.5|7357.7|7350.2|7338.2|33
1722008890000|2024-07-26 15:48:10|7363.9|7351.9|7356.5|7348.5|7363.9|7351.9|7355.4|7343.4|7
1722008900000|2024-07-26 15:48:20|7356.8|7348.8|7355.1|7347.1|7358.1|7349.7|7354.9|7346.1|8
1722008910000|2024-07-26 15:48:30|7354.9|7346.9|7357.9|7345.9|7358.4|7348|7353.1|7341.1|16
1722008920000|2024-07-26 15:48:40|7357.7|7345.7|7357.9|7345.9|7367.7|7355.7|7355.7|7345.5|14
1722008930000|2024-07-26 15:48:50|7357.6|7345.6|7354.9|7342.9|7357.9|7348.3|7354.3|7342.9|7
1722008940000|2024-07-26 15:49:00|7353.5|7345.5|7348.6|7336.6|7353.8|7345.5|7346.9|7336.6|12
1722008950000|2024-07-26 15:49:10|7347|7339|7335.1|7323.1|7348.9|7340.6|7332.6|7323.1|10
1722008960000|2024-07-26 15:49:20|7333.2|7325.2|7333.9|7321.9|7333.9|7325.2|7326.2|7319.6|14
1722008970000|2024-07-26 15:49:30|7330.5|7322.5|7339.6|7327.6|7339.6|7327.6|7329.2|7321.4|8
1722008980000|2024-07-26 15:49:40|7339.4|7327.4|7352.3|7346.3|7353.6|7346.3|7337.7|7326.4|15
1722008990000|2024-07-26 15:49:50|7352|7340|7345.4|7333.4|7352.5|7342.5|7344.3|7332.3|21
1722009000000|2024-07-26 15:50:00|7342.4|7334.4|7336.6|7330.6|7342.4|7334.4|7334.1|7322.1|4
1722009010000|2024-07-26 15:50:10|7336.3|7330.3|7341.7|7329.7|7346.1|7335.6|7336.3|7328.4|5
1722009020000|2024-07-26 15:50:20|7341.5|7329.5|7343.4|7331.4|7344.2|7332.2|7341.4|7329.4|2
1722009030000|2024-07-26 15:50:30|7341.6|7329.6|7343.4|7331.4|7343.4|7331.4|7341.1|7329.1|0
1722009040000|2024-07-26 15:50:40|7343.1|7331.1|7343.1|7331.1|7343.1|7331.1|7343.1|7331.1|0
1722009050000|2024-07-26 15:50:50|7342.7|7330.7|7341|7329|7342.7|7330.7|7340.4|7328.4|0
1722009060000|2024-07-26 15:51:00|7338.7|7332.7|7338.7|7332.7|7338.7|7332.7|7338.7|7332.7|0
1722009080000|2024-07-26 15:51:20|7340|7334|7344.6|7332.6|7344.6|7334|7340|7331.9|1
1722009090000|2024-07-26 15:51:30|7344.9|7332.9|7343.8|7331.8|7344.9|7332.9|7343.8|7331.8|0
1722009100000|2024-07-26 15:51:40|7344|7332|7340.3|7334.3|7344.6|7334.3|7340.3|7332|0
1722009110000|2024-07-26 15:51:50|7339.5|7333.5|7344.2|7332.2|7344.2|7333.7|7339.5|7331.6|0
1722009130000|2024-07-26 15:52:10|7341.7|7333.7|7342.1|7330.1|7344.2|7333.7|7341.5|7330.1|1
1722009140000|2024-07-26 15:52:20|7342.5|7330.5|7343.1|7331.1|7343.1|7331.1|7342.1|7330.1|0
1722009150000|2024-07-26 15:52:30|7342.4|7330.4|7343.3|7331.3|7343.7|7331.7|7342.4|7330.4|0
1722009160000|2024-07-26 15:52:40|7342.9|7330.9|7336.9|7324.9|7343.3|7331.3|7334.4|7324.5|4
1722009170000|2024-07-26 15:52:50|7336.5|7324.5|7342.3|7330.3|7342.3|7330.3|7336.5|7324.5|2
1722009180000|2024-07-26 15:53:00|7342.6|7330.6|7340.9|7328.9|7342.6|7330.6|7339.4|7327.4|0
1722009200000|2024-07-26 15:53:20|7341.3|7329.3|7342.3|7334.3|7342.6|7334.6|7341.3|7329.3|0
1722009210000|2024-07-26 15:53:30|7342.6|7334.6|7342.6|7334.6|7342.6|7334.6|7342.6|7334.6|0
1722009220000|2024-07-26 15:53:40|7342.4|7336.4|7338.8|7326.8|7345.3|7336.4|7338.8|7326.8|15
1722009230000|2024-07-26 15:53:50|7339.3|7327.3|7338.5|7326.5|7341.2|7329.2|7338.3|7326.3|0
1722009240000|2024-07-26 15:54:00|7338.8|7326.8|7337.8|7325.8|7341.1|7329.1|7335.5|7325.8|1
1722009250000|2024-07-26 15:54:10|7336.9|7324.9|7339.4|7327.4|7339.4|7327.4|7336.9|7324.9|0
1722009260000|2024-07-26 15:54:20|7339|7327|7339.7|7327.7|7339.7|7327.7|7339|7327|0
1722009270000|2024-07-26 15:54:30|7338.4|7326.4|7340.8|7328.8|7341.7|7329.7|7338.4|7326.4|0
1722009280000|2024-07-26 15:54:40|7340.3|7328.3|7339.6|7327.6|7340.7|7328.7|7339.3|7327.3|0
1722009290000|2024-07-26 15:54:50|7337.3|7329.3|7337.1|7329.1|7337.3|7329.3|7336.6|7328.6|0
1722009300000|2024-07-26 15:55:00|7337.8|7329.8|7342.8|7334.8|7343.1|7335.3|7337.8|7329.8|5
1722009310000|2024-07-26 15:55:10|7342.6|7334.6|7337.5|7325.5|7344.4|7335|7332.9|7320.9|4
1722009320000|2024-07-26 15:55:20|7336.9|7324.9|7338.5|7326.5|7338.5|7326.5|7336.9|7324.9|0
1722009330000|2024-07-26 15:55:30|7336.2|7328.2|7336.2|7328.2|7336.2|7328.2|7336.2|7328.2|0
1722009340000|2024-07-26 15:55:40|7335|7327|7335|7327|7335|7327|7335|7327|0
1722009350000|2024-07-26 15:55:50|7335.7|7327.7|7334.2|7328.2|7335.7|7328.2|7334.2|7327.7|1
1722009360000|2024-07-26 15:56:00|7341.4|7329.4|7342.7|7330.7|7342.7|7330.7|7341.4|7329.4|1
1722009370000|2024-07-26 15:56:10|7342.9|7330.9|7341.7|7329.7|7342.9|7330.9|7341.7|7329.7|0
1722009380000|2024-07-26 15:56:20|7341.2|7329.2|7342.3|7330.3|7342.7|7330.7|7340.9|7328.9|1
1722009390000|2024-07-26 15:56:30|7342.8|7330.8|7339.8|7331.8|7342.8|7331.8|7339.8|7329.3|0
1722009410000|2024-07-26 15:56:50|7338.9|7332.9|7338.9|7332.9|7338.9|7332.9|7338.9|7332.9|0
1722009420000|2024-07-26 15:57:00|7339.5|7333.5|7339.5|7333.5|7339.5|7333.5|7339.5|7333.5|0
1722009490000|2024-07-26 15:58:10|7341.6|7331.5|7339.5|7331.5|7341.6|7331.5|7339.5|7329.6|3
1722009550000|2024-07-26 15:59:10|7339|7331|7337.5|7329.5|7339|7331|7337.5|7329.5|0
1722009560000|2024-07-26 15:59:20|7338.6|7330.6|7337.4|7331.4|7338.6|7331.4|7337.4|7330.6|0
1722009580000|2024-07-26 15:59:40|7337.3|7329.3|7338.4|7326.4|7338.4|7329.3|7327.7|7317.9|4
1722009590000|2024-07-26 15:59:50|7334.1|7326.1|7333.9|7321.9|7337.9|7329|7333.9|7321.9|1
1722009600000|2024-07-26 16:00:00|7333.3|7321.3|7329.5|7317.5|7333.3|7322.4|7328.4|7317.5|2
1722009610000|2024-07-26 16:00:10|7329.2|7317.2|7325.3|7313.3|7329.2|7317.2|7324.4|7312.4|2
1722009620000|2024-07-26 16:00:20|7325.8|7313.8|7324|7312|7325.8|7313.8|7324|7312|0
1722009630000|2024-07-26 16:00:30|7323.9|7311.9|7322.9|7310.9|7323.9|7311.9|7322.9|7310.9|1
1722009640000|2024-07-26 16:00:40|7322.8|7310.8|7324.8|7312.8|7325.2|7313.2|7322.8|7310.8|1
1722009660000|2024-07-26 16:01:00|7323.9|7311.9|7323.9|7311.9|7323.9|7311.9|7323.9|7311.9|0
1722009670000|2024-07-26 16:01:10|7321.3|7313.3|7320.9|7308.9|7321.3|7313.3|7320.9|7308.9|0
1722009680000|2024-07-26 16:01:20|7318.6|7310.6|7315.4|7303.4|7318.7|7311.1|7313.1|7301.1|10
1722009690000|2024-07-26 16:01:30|7315.7|7303.7|7315.1|7303.1|7321.1|7309.1|7314.1|7302.1|2
1722009700000|2024-07-26 16:01:40|7315.2|7303.2|7314.7|7302.7|7315.2|7303.2|7314.7|7302.7|0
1722009710000|2024-07-26 16:01:50|7315.1|7303.1|7321.4|7309.4|7322.2|7310.2|7311.5|7299.5|1
1722009720000|2024-07-26 16:02:00|7320.9|7308.9|7318|7306|7320.9|7308.9|7318|7306|0
1722009730000|2024-07-26 16:02:10|7317.8|7305.8|7314.5|7302.5|7318.3|7306.3|7314.5|7302.5|0
1722009740000|2024-07-26 16:02:20|7313.5|7301.5|7313.6|7301.6|7313.6|7301.6|7313.1|7301.1|0
1722009750000|2024-07-26 16:02:30|7314|7302|7318.2|7306.2|7323.8|7311.8|7314|7302|2
1722009760000|2024-07-26 16:02:40|7320.4|7308.4|7323.9|7311.9|7325.4|7313.4|7320.4|7308.4|0
1722009770000|2024-07-26 16:02:50|7325|7313|7323.5|7311.5|7325|7313|7323.5|7311.5|0
1722009790000|2024-07-26 16:03:10|7322.9|7310.9|7322.9|7310.9|7322.9|7310.9|7322.9|7310.9|0
1722009800000|2024-07-26 16:03:20|7324.3|7312.3|7324.6|7312.6|7324.8|7312.8|7324.3|7312.3|0
1722009810000|2024-07-26 16:03:30|7325.5|7313.5|7328.7|7316.7|7328.8|7316.8|7325.5|7313.5|0
1722009820000|2024-07-26 16:03:40|7329.6|7317.6|7330|7318|7330|7318|7329.6|7317.6|0
1722009830000|2024-07-26 16:03:50|7328.7|7316.7|7328.4|7316.4|7328.7|7316.7|7328.4|7316.4|0
1722009850000|2024-07-26 16:04:10|7328.1|7316.1|7328.1|7316.1|7328.1|7316.1|7328.1|7316.1|0
1722009870000|2024-07-26 16:04:30|7328.7|7316.7|7328.7|7316.7|7328.7|7316.7|7328.7|7316.7|0
1722009880000|2024-07-26 16:04:40|7328.6|7316.6|7328.4|7316.4|7328.6|7316.6|7328.4|7316.4|0
1722009890000|2024-07-26 16:04:50|7328.9|7316.9|7328.9|7316.9|7328.9|7316.9|7328.9|7316.9|0
1722009900000|2024-07-26 16:05:00|7323.3|7317.3|7322.4|7316.4|7323.6|7317.3|7321.9|7315.6|1
1722009910000|2024-07-26 16:05:10|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|7321.9|7315.9|0
1722009920000|2024-07-26 16:05:20|7318.8|7306.8|7317.5|7305.5|7318.8|7306.8|7317.5|7305.5|1
1722009930000|2024-07-26 16:05:30|7317.2|7305.2|7317.2|7305.2|7317.2|7305.2|7317.2|7305.2|0
1722009940000|2024-07-26 16:05:40|7316.5|7304.5|7325.4|7313.4|7325.4|7313.4|7316.5|7304.5|2
1722009960000|2024-07-26 16:06:00|7325.1|7313.1|7324.3|7312.3|7325.1|7313.1|7323.2|7311.2|1
1722010000000|2024-07-26 16:06:40|7327.8|7315.8|7324|7312|7328.5|7316.5|7324|7312|0
1722010060000|2024-07-26 16:07:40|7323|7311|7323|7311|7323|7311|7323|7311|0
1722010080000|2024-07-26 16:08:00|7323.7|7311.7|7325.7|7313.7|7328.5|7316.5|7323.7|7311.7|0
1722010090000|2024-07-26 16:08:10|7325.9|7313.9|7323.2|7311.2|7325.9|7313.9|7323.2|7311.2|75
1722010100000|2024-07-26 16:08:20|7323.4|7311.4|7323.4|7311.4|7323.4|7311.4|7323.4|7311.4|0
1722010110000|2024-07-26 16:08:30|7322.5|7310.5|7320.2|7308.2|7322.5|7310.5|7320.2|7308.2|0
1722010120000|2024-07-26 16:08:40|7320.6|7308.6|7321.9|7309.9|7321.9|7309.9|7320.6|7308.6|0
1722010130000|2024-07-26 16:08:50|7319.3|7311.3|7319.3|7311.3|7319.3|7311.3|7319.3|7311.3|0
1722010140000|2024-07-26 16:09:00|7318|7310|7324|7312|7324|7312|7318|7309.4|1
1722010150000|2024-07-26 16:09:10|7325.1|7313.1|7330.6|7318.6|7330.6|7318.6|7325.1|7313.1|0
1722010160000|2024-07-26 16:09:20|7329|7317|7330|7318|7330.1|7318.1|7329|7317|0
1722010170000|2024-07-26 16:09:30|7329|7317|7333.5|7321.5|7333.5|7321.5|7329|7317|0
1722010180000|2024-07-26 16:09:40|7334.3|7322.3|7329.1|7321.1|7334.3|7322.3|7329.1|7320.7|3
1722010190000|2024-07-26 16:09:50|7329.3|7321.3|7329.3|7321.3|7331.6|7321.3|7329.3|7319.5|0
1722010200000|2024-07-26 16:10:00|7331.6|7319.6|7331.5|7319.5|7331.6|7319.6|7331.5|7319.5|0
1722010210000|2024-07-26 16:10:10|7330.6|7322.6|7330.6|7322.6|7330.6|7322.6|7330.6|7322.6|0
1722010220000|2024-07-26 16:10:20|7325.1|7313.1|7325.1|7313.1|7325.3|7313.3|7324.6|7312.6|1
1722010230000|2024-07-26 16:10:30|7324.8|7312.8|7324.6|7312.6|7324.8|7312.8|7324.6|7312.6|0
1722010240000|2024-07-26 16:10:40|7324.8|7312.8|7325.3|7313.3|7325.3|7313.3|7324.4|7312.4|0
1722010250000|2024-07-26 16:10:50|7326.5|7314.5|7326.5|7314.5|7327.5|7315.5|7326.5|7314.5|0
1722010270000|2024-07-26 16:11:10|7326.8|7314.8|7326.8|7314.8|7326.8|7314.8|7326.8|7314.8|0
1722010320000|2024-07-26 16:12:00|7326.5|7314.5|7324.3|7312.3|7326.5|7314.5|7324.3|7312.3|0
1722010360000|2024-07-26 16:12:40|7323.6|7311.6|7323.6|7311.6|7323.6|7311.6|7323.6|7311.6|0
1722010390000|2024-07-26 16:13:10|7321.6|7309.6|7317.4|7305.4|7321.6|7309.6|7317.4|7305.4|1
1722010400000|2024-07-26 16:13:20|7314.9|7306.9|7313.9|7305.9|7314.9|7306.9|7313.9|7305.9|0
1722010420000|2024-07-26 16:13:40|7313.4|7307.4|7313.4|7307.4|7313.4|7307.4|7313.4|7307.4|0
1722010430000|2024-07-26 16:13:50|7313.9|7305.9|7313.9|7305.9|7313.9|7305.9|7313.9|7305.9|0
1722010440000|2024-07-26 16:14:00|7320.2|7308.2|7322.6|7310.6|7322.6|7310.6|7320.2|7308.2|4
1722010450000|2024-07-26 16:14:10|7324.9|7312.9|7325.9|7313.9|7325.9|7313.9|7324.9|7312.9|0
1722010480000|2024-07-26 16:14:40|7325.3|7313.3|7325.3|7313.3|7325.3|7313.3|7325.3|7313.3|0
1722010500000|2024-07-26 16:15:00|7325.2|7313.2|7324.9|7312.9|7325.2|7313.2|7324.9|7312.9|0
1722010510000|2024-07-26 16:15:10|7323.9|7311.9|7323.9|7311.9|7323.9|7311.9|7323.9|7311.9|0
1722010550000|2024-07-26 16:15:50|7322.9|7310.9|7312.9|7300.9|7322.9|7310.9|7312.9|7300.9|1
1722010560000|2024-07-26 16:16:00|7311.9|7299.9|7312.6|7300.6|7312.9|7300.9|7311.9|7299.9|0
1722010590000|2024-07-26 16:16:30|7311.9|7299.9|7311.1|7299.1|7311.9|7299.9|7311.1|7299.1|0
1722010600000|2024-07-26 16:16:40|7310.9|7298.9|7310.3|7298.3|7310.9|7298.9|7310.3|7298.3|0
1722010620000|2024-07-26 16:17:00|7310.6|7298.6|7310.6|7298.6|7310.6|7298.6|7310.6|7298.6|0
1722010630000|2024-07-26 16:17:10|7309.6|7301.6|7311.4|7299.4|7311.4|7301.9|7309.6|7299.4|0
1722010640000|2024-07-26 16:17:20|7307.4||7307.4||7307.4||7307.4||0
1722010650000|2024-07-26 16:17:30|7309.6|7301.6|7313.3|7301.3|7313.8|7301.8|7309.6|7301.3|1
1722010680000|2024-07-26 16:18:00|7312.9|7300.9|7312.9|7300.9|7312.9|7300.9|7312.9|7300.9|0
1722010710000|2024-07-26 16:18:30|7313.2|7301.2|7311.4|7299.4|7313.2|7301.2|7311.4|7299.4|0
1722010720000|2024-07-26 16:18:40|7311.1|7299.1|7311.1|7299.1|7311.1|7299.1|7311.1|7299.1|0
1722010730000|2024-07-26 16:18:50|7311.2|7299.2|7307.9|7299.9|7311.4|7299.9|7307.9|7299.2|1
1722010750000|2024-07-26 16:19:10|7308.1|7300.1|7307.9|7299.9|7308.2|7300.2|7307.9|7299.9|0
1722010790000|2024-07-26 16:19:50|7314.4|7302.4|7314.5|7302.5|7315|7303|7314.4|7302.4|2
1722010800000|2024-07-26 16:20:00|7314.7|7302.7|7314.4|7302.4|7314.7|7302.7|7314.4|7302.4|0
1722010840000|2024-07-26 16:20:40|7314.8|7302.8|7314.7|7302.7|7315.7|7303.7|7314.1|7302.1|0
1722010860000|2024-07-26 16:21:00|7315.4|7303.4|7317.7|7305.7|7317.7|7305.7|7315.4|7303.4|0
1722010900000|2024-07-26 16:21:40|7317.4|7305.4|7314.2|7306.2|7317.4|7306.2|7314.2|7305.2|1
1722010910000|2024-07-26 16:21:50|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|1
1722010920000|2024-07-26 16:22:00|7312.2|7306.2|7311.7|7299.7|7315.7|7306.2|7308|7298.3|5
1722010930000|2024-07-26 16:22:10|7309.3|7301.3|7309.5|7301.5|7311.7|7301.5|7309.3|7299.7|0
1722010950000|2024-07-26 16:22:30|7308.1|7302.1|7311.5|7299.5|7311.5|7302.1|7302.8|7290.8|6
1722010960000|2024-07-26 16:22:40|7309|7297|7312.5|7300.5|7312.5|7300.5|7309|7297|0
1722010970000|2024-07-26 16:22:50|7311.6|7299.6|7304.3|7292.3|7312.8|7300.8|7303.6|7291.6|2
1722010980000|2024-07-26 16:23:00|7304.6|7292.6|7298.6|7292.6|7304.6|7292.7|7298.4|7290|14
1722010990000|2024-07-26 16:23:10|7297.9|7291.9|7301.1|7293.1|7307.2|7295.2|7297.6|7291.6|4
1722011000000|2024-07-26 16:23:20|7304.4|7292.4|7303.7|7291.7|7304.9|7292.9|7303.7|7291.7|1
1722011010000|2024-07-26 16:23:30|7304.3|7292.3|7301.4|7293.4|7304.7|7293.4|7301.4|7292.3|1
1722011020000|2024-07-26 16:23:40|7300.7|7292.7|7303.7|7291.7|7303.7|7292.7|7300.7|7291.1|1
1722011030000|2024-07-26 16:23:50|7304.5|7292.5|7299.8|7291.8|7304.5|7292.9|7298.9|7291.8|2
1722011040000|2024-07-26 16:24:00|7300.4|7292.4|7298.2|7292.2|7300.4|7292.9|7298.2|7291.8|3
1722011050000|2024-07-26 16:24:10|7303|7291|7304.6|7292.6|7305.6|7293.6|7303|7291|29
1722011060000|2024-07-26 16:24:20|7304.2|7292.2|7302.3|7290.3|7304.2|7292.2|7302.3|7290.3|1
1722011070000|2024-07-26 16:24:30|||||||||1
1722011080000|2024-07-26 16:24:40|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|0
1722011090000|2024-07-26 16:24:50|7305.7|7293.7|7312.2|7304.2|7313.3|7304.2|7304.8|7292.8|17
1722011100000|2024-07-26 16:25:00|7313.2|7305.2|7312.8|7304.8|7315.3|7305.3|7311.9|7301.2|0
1722011110000|2024-07-26 16:25:10|7314.7|7302.7|7314.6|7306.6|7314.7|7306.6|7312.8|7301.2|9
1722011120000|2024-07-26 16:25:20|7319.1|7313.1|7314.8|7308.8|7321.7|7314.9|7314.7|7308.7|4
1722011130000|2024-07-26 16:25:30|7316|7308|7314.2|7302.2|7317.3|7308.8|7312.2|7302.2|0
1722011140000|2024-07-26 16:25:40|7310.3|7302.3|7316.2|7304.2|7316.2|7304.2|7308.3|7301.9|0
1722011150000|2024-07-26 16:25:50|7316.4|7304.4|7319.7|7307.7|7319.7|7307.7|7316.4|7304.4|0
1722011160000|2024-07-26 16:26:00|7321|7309|7321.2|7313.2|7321.2|7313.2|7321|7309|0
1722011170000|2024-07-26 16:26:10|7320.8|7308.8|7318.1|7306.1|7320.8|7308.8|7318.1|7306.1|0
1722011180000|2024-07-26 16:26:20|7317.7|7305.7|7322.2|7310.2|7322.2|7310.2|7317.1|7305.1|0
1722011190000|2024-07-26 16:26:30|7320.5|7312.5|7310.6|7298.6|7320.5|7312.5|7309.1|7297.1|5
1722011210000|2024-07-26 16:26:50|7312.3|7300.3|7312.3|7300.3|7312.3|7300.3|7312.3|7300.3|0
1722011230000|2024-07-26 16:27:10|7311.9|7299.9|7313|7301|7313.6|7303.8|7311|7299|3
1722011240000|2024-07-26 16:27:20|7314|7308|7314|7308|7314|7308|7314|7308|1
1722011250000|2024-07-26 16:27:30|7314.3|7308.3|7313.2|7305.2|7315.3|7308.3|7312.9|7300.9|1
1722011260000|2024-07-26 16:27:40|7315.6|7303.6|7313.8|7305.8|7315.6|7305.8|7313.8|7303.6|0
1722011270000|2024-07-26 16:27:50|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|7312.8|7306.8|0
1722011280000|2024-07-26 16:28:00|7313.8|7307.8|7313.9|7301.9|7318.4|7311|7313.8|7301.9|6
1722011290000|2024-07-26 16:28:10|7313.6|7307.6|7315.3|7307.3|7316.1|7308.1|7313.6|7306.6|0
1722011300000|2024-07-26 16:28:20|7317.3|7305.3|7315.1|7303.1|7317.3|7305.3|7315.1|7303.1|0
1722011310000|2024-07-26 16:28:30|7315.3|7303.3|7320.5|7308.5|7320.6|7308.6|7315.3|7303.3|0
1722011320000|2024-07-26 16:28:40|7321.3|7309.3|7321.3|7309.3|7321.3|7309.3|7321.3|7309.3|0
1722011340000|2024-07-26 16:29:00|7321.7|7309.7|7316.2|7310.2|7321.7|7310.2|7316.2|7308.6|1
1722011350000|2024-07-26 16:29:10|7315.6|7309.6|7311.7|7299.7|7316.1|7309.6|7311.6|7299.6|1
1722011360000|2024-07-26 16:29:20|7312.6|7300.6|7312.9|7300.9|7312.9|7300.9|7312.4|7300.4|0
1722011370000|2024-07-26 16:29:30|7313.6|7301.6|7313.7|7301.7|7313.7|7301.7|7313.6|7301.6|1
1722011400000|2024-07-26 16:30:00|7313.9|7301.9|7315.8|7303.8|7316.7|7304.7|7313.9|7301.9|0
1722011420000|2024-07-26 16:30:20|7316|7304|7316.9|7304.9|7316.9|7304.9|7316|7304|0
1722011440000|2024-07-26 16:30:40|7317.2|7305.2|7317.2|7305.2|7317.2|7305.2|7317.2|7305.2|0
1722011500000|2024-07-26 16:31:40|7316.9|7304.9|7315.9|7303.9|7316.9|7304.9|7315.9|7303.9|0
1722011510000|2024-07-26 16:31:50|7316.6|7304.6|7318.2|7306.2|7318.2|7306.2|7316.6|7304.6|4
1722011520000|2024-07-26 16:32:00|7316.2|7304.2|7317.2|7305.2|7317.4|7305.4|7316.2|7304.2|5
1722011540000|2024-07-26 16:32:20|7317.1|7305.1|7317.1|7305.1|7317.1|7305.1|7317.1|7305.1|0
1722011550000|2024-07-26 16:32:30|7315.6|7303.6|7311.4|7305.4|7315.6|7305.4|7311.2|7303.6|0
1722011560000|2024-07-26 16:32:40|7312.4|7304.4|7310.6|7304.6|7312.4|7304.6|7310.6|7304.4|0
1722011580000|2024-07-26 16:33:00|7317.1|7305.1|7315.8|7307.8|7317.1|7307.8|7315.8|7305.1|2
1722011590000|2024-07-26 16:33:10|7316.1|7308.1|7316.1|7308.1|7316.1|7308.1|7316.1|7308.1|0
1722011600000|2024-07-26 16:33:20|7317.6|7305.6|7315.8|7307.8|7317.6|7307.8|7312.1|7302.3|0
1722011610000|2024-07-26 16:33:30|7317.6|7305.6|7319|7307|7319|7307|7317.5|7305.5|0
1722011620000|2024-07-26 16:33:40|7319.1|7307.1|7319.1|7307.1|7319.1|7307.1|7319.1|7307.1|0
1722011630000|2024-07-26 16:33:50|7319.4|7307.4|7320.9|7308.9|7320.9|7308.9|7319.4|7307.4|2
1722011640000|2024-07-26 16:34:00|7319.1|7311.1|7321.1|7309.1|7321.1|7311.1|7319.1|7309.1|0
1722011650000|2024-07-26 16:34:10|7320|7312|7320.9|7312.9|7320.9|7312.9|7320|7312|0
1722011660000|2024-07-26 16:34:20|7332|7320|7325.8|7313.8|7333|7321|7325.8|7313.8|1
1722011670000|2024-07-26 16:34:30|7326.1|7314.1|7327.7|7315.7|7327.7|7315.7|7326.1|7314.1|0
1722011680000|2024-07-26 16:34:40|7327.6|7315.6|7326.1|7320.1|7327.6|7320.1|7324.8|7315.6|0
1722011690000|2024-07-26 16:34:50|7328.3|7316.3|7322.7|7310.7|7328.3|7316.3|7321.2|7309.2|1
1722011700000|2024-07-26 16:35:00|7322.3|7310.3|7321.5|7309.5|7322.7|7310.7|7321.5|7309.5|0
1722011710000|2024-07-26 16:35:10|7320|7312|7329|7317|7329|7317|7320|7312|2
1722011730000|2024-07-26 16:35:30|7329.4|7317.4|7330|7318|7330|7318|7329.4|7317.4|0
1722011750000|2024-07-26 16:35:50|7329.6|7317.6|7329.6|7317.6|7329.6|7317.6|7329.6|7317.6|0
1722011760000|2024-07-26 16:36:00|7326.8|7318.8|7326|7318|7329|7318.8|7326|7317|0
1722011770000|2024-07-26 16:36:10|7322.3|7310.3|7324.7|7312.7|7325.4|7313.4|7322|7310|3
1722011780000|2024-07-26 16:36:20|7325.6|7313.6|7327.5|7315.5|7327.5|7315.5|7325.6|7313.6|0
1722011800000|2024-07-26 16:36:40|7327.2|7315.2|7327.2|7315.2|7327.2|7315.2|7327.2|7315.2|0
1722011810000|2024-07-26 16:36:50|7327.5|7315.5|7329.7|7317.7|7329.7|7317.7|7327.5|7315.5|0
1722011820000|2024-07-26 16:37:00|7322.7|7310.7|7322.7|7310.7|7322.7|7310.7|7322.7|7310.7|2
1722011830000|2024-07-26 16:37:10|7322.3|7310.3|7325.2|7313.2|7327.6|7315.6|7322.3|7310.3|1
1722011840000|2024-07-26 16:37:20|7324.6|7312.6|7323.8|7311.8|7324.6|7312.6|7323.8|7311.8|0
1722011850000|2024-07-26 16:37:30|7325.2|7313.2|7323.6|7311.6|7325.2|7313.2|7321.1|7311.3|1
1722011860000|2024-07-26 16:37:40|7321.4|7313.4|7323.6|7311.6|7323.6|7313.4|7321.3|7311.6|0
1722011870000|2024-07-26 16:37:50|7321.8|7313.8|7325.4|7313.4|7325.6|7313.8|7321.8|7313.4|0
1722011890000|2024-07-26 16:38:10|7325.8|7313.8|7325.8|7313.8|7325.8|7313.8|7325.8|7313.8|2
1722011900000|2024-07-26 16:38:20|7325.6|7313.6|7325.8|7313.8|7325.8|7313.8|7325.6|7313.6|0
1722011910000|2024-07-26 16:38:30|7325.7|7313.7|7325.7|7313.7|7325.7|7313.7|7325.7|7313.7|0
1722011940000|2024-07-26 16:39:00|7325.4|7313.4|7325.6|7313.6|7325.6|7313.6|7325.4|7313.4|0
1722011980000|2024-07-26 16:39:40|7325.4|7313.4|7325.6|7313.6|7325.6|7313.6|7325.4|7313.4|1
1722012000000|2024-07-26 16:40:00|7325.5|7313.5|7325.5|7313.5|7325.5|7313.5|7325.5|7313.5|0
1722012040000|2024-07-26 16:40:40|7327.7|7315.7|7327.8|7319.8|7327.8|7320.8|7326.8|7315.7|0
1722012050000|2024-07-26 16:40:50|7329.2|7321.2|7330.2|7318.2|7330.2|7321.2|7328.2|7316.2|5
1722012060000|2024-07-26 16:41:00|7329.4|7317.4|7330.1|7318.1|7330.1|7318.1|7329.4|7317.4|1
1722012070000|2024-07-26 16:41:10|7329.4|7317.4|7329.4|7317.4|7329.4|7317.4|7329.4|7317.4|0
1722012080000|2024-07-26 16:41:20|7329.8|7317.8|7331.5|7319.5|7331.5|7319.5|7329.8|7317.8|5
1722012090000|2024-07-26 16:41:30|7331.8|7319.8|7331.8|7319.8|7331.8|7319.8|7331.8|7319.8|0
1722012110000|2024-07-26 16:41:50|7332.3|7320.3|7340.5|7328.5|7340.8|7330.2|7332|7320.3|1
1722012120000|2024-07-26 16:42:00|7340.7|7328.7|7329.8|7317.8|7341|7329|7329.6|7317.6|8
1722012130000|2024-07-26 16:42:10|7330.5|7318.5|7331|7319|7331.1|7319.1|7330.5|7318.5|0
1722012140000|2024-07-26 16:42:20|7331.3|7319.3|7334.7|7322.7|7337.5|7325.5|7331.3|7319.3|0
1722012150000|2024-07-26 16:42:30|7332.1|7324.1|7332.1|7324.1|7332.1|7324.1|7332.1|7324.1|0
1722012160000|2024-07-26 16:42:40|7331.5|7323.5|7329.6|7317.6|7331.5|7323.5|7328.9|7316.9|2
1722012170000|2024-07-26 16:42:50|7330.1|7318.1|7329.9|7317.9|7332|7320|7329.9|7317.9|0
1722012180000|2024-07-26 16:43:00|7331.8|7319.8|7332.5|7320.5|7332.5|7320.5|7331.8|7319.8|1
1722012190000|2024-07-26 16:43:10|7332.4|7320.4|7332.6|7320.6|7332.6|7320.6|7332.1|7320.1|0
1722012200000|2024-07-26 16:43:20|7333|7321|7333.6|7321.6|7333.6|7321.6|7333|7321|0
1722012210000|2024-07-26 16:43:30|7333.4|7321.4|7333.9|7321.9|7333.9|7324.3|7330.8|7320.3|0
1722012220000|2024-07-26 16:43:40|7333.6|7321.6|7333.6|7321.6|7333.6|7321.6|7333.6|7321.6|0
1722012230000|2024-07-26 16:43:50|7332|7324|7332|7324|7332|7324|7332|7324|0
1722012240000|2024-07-26 16:44:00|7332.9|7324.9|7333.4|7321.4|7334.2|7324.9|7332.9|7321.4|0
1722012250000|2024-07-26 16:44:10|7331.8|7323.8|7332.9|7324.9|7332.9|7324.9|7331.8|7323.8|0
1722012280000|2024-07-26 16:44:40|7332.4|7324.4|7335.1|7323.1|7336.7|7324.7|7332.4|7323.1|1
1722012300000|2024-07-26 16:45:00|7334.4|7322.4|7334.4|7322.4|7334.4|7322.4|7334.4|7322.4|0
1722012310000|2024-07-26 16:45:10|7334.6|7322.6|7335.2|7323.2|7335.2|7323.2|7334.6|7322.6|0
1722012320000|2024-07-26 16:45:20|7329.7|7321.7|7328.6|7316.6|7329.7|7321.7|7327.1|7316.2|2
1722012330000|2024-07-26 16:45:30|7328.2|7316.2|7328.2|7316.2|7328.2|7316.2|7328.2|7316.2|0
1722012350000|2024-07-26 16:45:50|7324.7|7316.7|7326.6|7318.6|7328.7|7319.4|7324.7|7315.9|3
1722012360000|2024-07-26 16:46:00|7327.6|7319.6|7330.8|7318.8|7331.3|7319.6|7327.6|7316.7|1
1722012370000|2024-07-26 16:46:10|7332.6|7320.6|7327.8|7319.8|7332.6|7320.6|7327.8|7319.8|24
1722012380000|2024-07-26 16:46:20|7330.5|7318.5|7332.4|7320.4|7332.4|7320.4|7330.5|7318.5|0
1722012390000|2024-07-26 16:46:30|7331.9|7319.9|7332.1|7320.1|7332.1|7320.1|7331.9|7319.9|0
1722012410000|2024-07-26 16:46:50|7332.5|7320.5|7334.2|7322.2|7334.2|7322.2|7332.5|7320.5|0
1722012420000|2024-07-26 16:47:00|7334.5|7322.5|7331.7|7323.7|7339|7327|7331.7|7322.5|2
1722012430000|2024-07-26 16:47:10|7334.2|7322.2|7334.4|7322.4|7334.6|7322.6|7334.2|7322.2|1
1722012440000|2024-07-26 16:47:20|7335|7323|7335.6|7323.6|7335.6|7323.6|7335|7323|0
1722012450000|2024-07-26 16:47:30|7334.2|7326.2|7337.2|7325.2|7337.2|7326.2|7334.2|7324.7|0
1722012460000|2024-07-26 16:47:40|7336.2|7328.2|7336.2|7328.2|7336.2|7328.2|7336.2|7328.2|0
1722012470000|2024-07-26 16:47:50|7337.6|7325.6|7337.6|7325.6|7337.6|7325.6|7337.6|7325.6|0
1722012480000|2024-07-26 16:48:00|7337|7325|7335.5|7327.5|7337|7327.5|7335.5|7325|0
1722012490000|2024-07-26 16:48:10|7336.1|7328.1|7336.1|7328.1|7336.1|7328.1|7336.1|7328.1|0
1722012500000|2024-07-26 16:48:20|7334.3|7326.3|7336.8|7324.8|7336.8|7326.3|7334.3|7324.8|1
1722012510000|2024-07-26 16:48:30|7337.1|7325.1|7337.1|7325.1|7337.1|7325.1|7337.1|7325.1|0
1722012520000|2024-07-26 16:48:40|7337|7325|7337.6|7325.6|7337.6|7325.6|7336.8|7324.8|0
1722012530000|2024-07-26 16:48:50|7335.5|7327.5|7332.4|7326.4|7335.5|7327.5|7332.4|7326.4|1
1722012540000|2024-07-26 16:49:00|7332.9|7324.9|7329.2|7317.2|7332.9|7324.9|7329.1|7317.1|3
1722012550000|2024-07-26 16:49:10|7329.1|7317.1|7330.7|7318.7|7330.7|7318.7|7329.1|7317.1|0
1722012560000|2024-07-26 16:49:20|7331.9|7319.9|7331.4|7323.4|7332.5|7324.7|7330.3|7319.7|1
1722012600000|2024-07-26 16:50:00|7330.7|7324.7|7337.3|7329.3|7337.3|7329.3|7330.7|7323.5|2
1722012610000|2024-07-26 16:50:10|7338.7|7326.7|7337.6|7325.6|7338.7|7326.7|7337.4|7325.4|0
1722012630000|2024-07-26 16:50:30|7337.1|7325.1|7335.8|7327.8|7337.6|7327.8|7335.8|7324.6|0
1722012650000|2024-07-26 16:50:50|7337.9|7325.9|7337.6|7325.6|7337.9|7327.8|7333|7325.6|3
1722012670000|2024-07-26 16:51:10|7330.7|7322.7|7328.9|7320.9|7330.7|7322.7|7328.9|7320.9|1
1722012680000|2024-07-26 16:51:20|7330|7318|7330|7318|7330|7318|7330|7318|0
1722012690000|2024-07-26 16:51:30|7330.4|7318.4|7330.7|7318.7|7330.7|7318.7|7330.4|7318.4|0
1722012700000|2024-07-26 16:51:40|7331.5|7319.5|7331.5|7319.5|7331.5|7319.5|7331.5|7319.5|1
1722012720000|2024-07-26 16:52:00|7330.8|7318.8|7330.8|7318.8|7330.8|7318.8|7330.8|7318.8|0
1722012730000|2024-07-26 16:52:10|7334.2|7322.2|7335.2|7323.2|7336.4|7324.4|7334.2|7322.2|1
1722012750000|2024-07-26 16:52:30|7335|7323|7334.9|7322.9|7335.1|7323.1|7334.4|7322.4|0
1722012760000|2024-07-26 16:52:40|7334.6|7322.6|7334.6|7322.6|7334.6|7322.6|7334.6|7322.6|0
1722012770000|2024-07-26 16:52:50|7330.9|7318.9|7332.1|7320.1|7332.9|7320.9|7330.9|7318.9|3
1722012780000|2024-07-26 16:53:00|7331.5|7319.5|7334.9|7322.9|7336.4|7324.4|7329|7318.9|2
1722012790000|2024-07-26 16:53:10|7335.2|7323.2|7335.4|7323.4|7335.9|7323.9|7335.2|7323.2|0
1722012800000|2024-07-26 16:53:20|7335|7323|7334.4|7322.4|7335|7323|7334.4|7322.4|0
1722012810000|2024-07-26 16:53:30|7334.7|7322.7|7337.4|7325.4|7337.4|7325.4|7334.7|7322.7|1
1722012820000|2024-07-26 16:53:40|7336.6|7324.6|7335.4|7323.4|7336.6|7324.6|7335.4|7323.4|0
1722012830000|2024-07-26 16:53:50|7336.1|7324.1|7337.4|7325.4|7337.4|7325.4|7336.1|7324.1|0
1722012840000|2024-07-26 16:54:00|7337.8|7325.8|7336|7328|7337.8|7328|7336|7325.8|0
1722012850000|2024-07-26 16:54:10|7336.3|7328.3|7335.3|7323.3|7337.8|7328.3|7335.3|7323.3|1
1722012860000|2024-07-26 16:54:20|7336.1|7324.1|7335|7323|7336.1|7324.1|7334.3|7322.3|2
1722012870000|2024-07-26 16:54:30|7334.3|7322.3|7335.7|7323.7|7335.7|7324.6|7332|7322.3|2
1722012880000|2024-07-26 16:54:40|7336.3|7324.3|7335.3|7323.3|7336.3|7324.3|7335.3|7323.3|0
1722012890000|2024-07-26 16:54:50|7339.6|7327.6|7343.1|7331.1|7343.1|7331.1|7339.4|7327.4|2
1722012900000|2024-07-26 16:55:00|7343.4|7331.4|7341.6|7329.6|7343.4|7331.4|7341.6|7329.6|0
1722012910000|2024-07-26 16:55:10|7339.4|7327.4|7339.4|7327.4|7339.4|7327.4|7338.8|7326.8|0
1722012920000|2024-07-26 16:55:20|7339.6|7327.6|7334.4|7326.4|7339.6|7327.6|7334.4|7326.4|2
1722012930000|2024-07-26 16:55:30|7334|7326|7334|7326|7334|7326|7334|7326|0
1722012940000|2024-07-26 16:55:40|7332.7|7324.7|7334.2|7326.2|7336.1|7326.2|7332.7|7323.3|3
1722012950000|2024-07-26 16:55:50|7335.2|7327.2|7344|7332|7344|7332|7335.2|7327.2|1
1722012960000|2024-07-26 16:56:00|7343|7331|7334.1|7326.1|7343|7332.5|7332.5|7323.5|8
1722012970000|2024-07-26 16:56:10|7333.2|7325.2|7335.2|7327.2|7337.7|7327.2|7333.2|7323.7|2
1722012980000|2024-07-26 16:56:20|7335|7327|7340.2|7332.2|7342|7332.2|7335|7327|1
1722012990000|2024-07-26 16:56:30|7340.5|7332.5|7336.3|7324.3|7340.5|7333.2|7336.3|7324.3|2
1722013000000|2024-07-26 16:56:40|7334.4|7322.4|7334.9|7322.9|7335.5|7323.5|7334.4|7322.4|2
1722013010000|2024-07-26 16:56:50|7335.7|7323.7|7336.3|7324.3|7336.3|7324.3|7335.7|7323.7|0
1722013030000|2024-07-26 16:57:10|7337.2|7325.2|7338|7326|7338|7326|7335.3|7323.3|0
1722013080000|2024-07-26 16:58:00|7335.8|7327.8|7336.5|7328.5|7336.5|7328.5|7335.8|7327.8|0
1722013090000|2024-07-26 16:58:10|7333.6|7325.6|7329.6|7317.6|7333.8|7325.6|7327.9|7315.9|4
1722013110000|2024-07-26 16:58:30|7330.2|7318.2|7330.6|7318.6|7330.6|7318.6|7330.2|7318.2|0
1722013120000|2024-07-26 16:58:40|7330.9|7318.9|7330.9|7318.9|7330.9|7318.9|7330.9|7318.9|0
1722013140000|2024-07-26 16:59:00|7331.3|7319.3|7332.2|7320.2|7332.2|7320.2|7331.3|7319.3|0
1722013150000|2024-07-26 16:59:10|7331.9|7319.9|7331.9|7319.9|7331.9|7319.9|7331.9|7319.9|0
1722013170000|2024-07-26 16:59:30|7332.1|7320.1|7331.2|7325.2|7332.1|7325.2|7331.2|7320.1|0
1722013180000|2024-07-26 16:59:40|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|7333.8|7327.8|0
1722013200000|2024-07-26 17:00:00|7332.2|7320.2|7332.6|7320.6|7332.8|7320.8|7330.2|7318.2|4
1722013210000|2024-07-26 17:00:10|7332.4|7320.4|7332.6|7320.6|7332.6|7320.6|7332.4|7320.4|0
1722013230000|2024-07-26 17:00:30|7332.4|7320.4|7332.6|7320.6|7332.6|7320.6|7331.9|7319.9|0
1722013240000|2024-07-26 17:00:40|7333|7321|7333.6|7321.6|7333.6|7321.6|7333|7321|0
1722013250000|2024-07-26 17:00:50|7332.2|7320.2|7331.6|7319.6|7332.2|7320.2|7331.6|7319.6|0
1722013260000|2024-07-26 17:01:00|7330.7|7318.7|7330.5|7318.5|7330.7|7318.7|7330.5|7318.5|4
1722013270000|2024-07-26 17:01:10|7331.9|7319.9|7331.9|7319.9|7331.9|7319.9|7331.9|7319.9|0
1722013280000|2024-07-26 17:01:20|7330.6|7318.6|7327.4|7315.4|7330.6|7318.6|7327.4|7315.4|0
1722013290000|2024-07-26 17:01:30|7327.6|7315.6|7326.8|7314.8|7328.2|7316.2|7326.8|7314.8|1
1722013300000|2024-07-26 17:01:40|7327.4|7315.4|7330|7318|7330.4|7318.4|7327.4|7315.4|0
1722013320000|2024-07-26 17:02:00|7329|7317|7332.5|7320.5|7332.7|7320.7|7327.7|7315.7|2
1722013330000|2024-07-26 17:02:10|7332|7320|7331.9|7319.9|7332.2|7320.2|7331.9|7319.9|0
1722013340000|2024-07-26 17:02:20|7333.4|7321.4|7331.4|7319.4|7333.4|7321.4|7331.4|7319.4|1
1722013350000|2024-07-26 17:02:30|7330.7|7318.7|7330|7318|7330.9|7318.9|7330|7318|0
1722013360000|2024-07-26 17:02:40|7328.7|7316.7|7328.7|7316.7|7328.7|7316.7|7328.7|7316.7|0
1722013380000|2024-07-26 17:03:00|7328.4|7316.4|7330.2|7318.2|7330.4|7318.4|7328.4|7316.4|0
1722013390000|2024-07-26 17:03:10|7332.3|7320.3|7331.3|7319.3|7334.3|7322.3|7331.3|7319.3|0
1722013410000|2024-07-26 17:03:30|7330.8|7318.8|7329.2|7317.2|7330.8|7318.8|7329.2|7317.2|0
1722013420000|2024-07-26 17:03:40|7328.5|7316.5|7328.5|7316.5|7328.5|7316.5|7328.5|7316.5|0
1722013430000|2024-07-26 17:03:50|7329.9|7317.9|7329.7|7317.7|7329.9|7317.9|7329.7|7317.7|0
1722013450000|2024-07-26 17:04:10|7330.2|7318.2|7327.8|7315.8|7330.8|7318.8|7327.8|7315.8|2
1722013470000|2024-07-26 17:04:30|7328.2|7316.2|7328.8|7316.8|7328.8|7316.8|7327.3|7315.3|0
1722013480000|2024-07-26 17:04:40|7329.3|7317.3|7332|7320|7332|7320|7329.3|7317.3|4
1722013500000|2024-07-26 17:05:00|7332.4|7320.4|7332.4|7320.4|7332.4|7320.4|7332.4|7320.4|0
1722013510000|2024-07-26 17:05:10|7331.4|7319.4|7331.4|7319.4|7331.4|7319.4|7331.4|7319.4|1
1722013520000|2024-07-26 17:05:20|7331|7319|7331.2|7319.2|7331.4|7319.4|7330.4|7318.4|0
1722013530000|2024-07-26 17:05:30|7331.6|7319.6|7333.5|7321.5|7333.5|7321.5|7331.6|7319.6|6
1722013540000|2024-07-26 17:05:40|7332.5|7320.5|7332.9|7320.9|7332.9|7320.9|7332.5|7320.5|0
1722013550000|2024-07-26 17:05:50|7331.9|7319.9|7332.7|7320.7|7332.7|7320.7|7331.9|7319.9|1
1722013560000|2024-07-26 17:06:00|7335|7323|7341|7329|7341|7329|7335|7323|3
1722013570000|2024-07-26 17:06:10|7340.6|7328.6|7340|7328|7340.8|7328.8|7339.6|7327.6|0
1722013580000|2024-07-26 17:06:20|7339.6|7327.6|7339.1|7327.1|7339.6|7327.6|7338.6|7326.6|0
1722013600000|2024-07-26 17:06:40|7338.6|7326.6|7339.1|7327.1|7339.1|7327.1|7338.6|7326.6|0
1722013610000|2024-07-26 17:06:50|7338.9|7326.9|7338.6|7326.6|7338.9|7326.9|7338.6|7326.6|3
1722013620000|2024-07-26 17:07:00|7338.8|7326.8|7339.1|7327.1|7339.1|7327.1|7338.8|7326.8|0
1722013630000|2024-07-26 17:07:10|7335.7|7327.7|7332.2|7320.2|7337.9|7327.7|7330.3|7318.3|5
1722013640000|2024-07-26 17:07:20|7332.6|7320.6|7332.1|7320.1|7334.2|7322.2|7332.1|7320.1|0
1722013660000|2024-07-26 17:07:40|7332.2|7320.2|7334.7|7322.7|7334.7|7322.7|7332.2|7320.2|0
1722013670000|2024-07-26 17:07:50|7335.9|7323.9|7337.4|7325.4|7337.4|7325.4|7335.7|7323.7|0
1722013710000|2024-07-26 17:08:30|7333.7|7325.7|7333|7321|7333.7|7325.7|7333|7321|0
1722013720000|2024-07-26 17:08:40|7338.1|7326.1|7338.4|7326.4|7338.4|7326.4|7338.1|7326.1|5
1722013730000|2024-07-26 17:08:50|7337|7325|7337|7325|7337.2|7325.2|7337|7325|0
1722013750000|2024-07-26 17:09:10|7337.8|7325.8|7338.4|7326.4|7338.4|7326.4|7337.8|7325.8|0
1722013760000|2024-07-26 17:09:20|7338.9|7326.9|7339.9|7327.9|7339.9|7327.9|7338.9|7326.9|0
1722013780000|2024-07-26 17:09:40|7340.7|7328.7|7340.7|7328.7|7340.7|7328.7|7340.7|7328.7|1
1722013790000|2024-07-26 17:09:50|7340.9|7328.9|7341|7329|7341.2|7329.2|7340.8|7328.8|0
1722013810000|2024-07-26 17:10:10|||||||||5
1722013820000|2024-07-26 17:10:20|7339.8|7327.8|7340.7|7328.7|7340.7|7328.7|7339.8|7327.8|0
1722013830000|2024-07-26 17:10:30|7341|7329|7341|7329|7341|7329|7341|7329|0
1722013850000|2024-07-26 17:10:50|7340.8|7328.8|7340.7|7328.7|7340.8|7328.8|7340.3|7328.3|0
1722013870000|2024-07-26 17:11:10|7341|7329|7341|7329|7341|7329|7341|7329|0
1722013880000|2024-07-26 17:11:20|7341.4|7329.4|7341.7|7329.7|7341.7|7329.7|7341.4|7329.4|0
1722013890000|2024-07-26 17:11:30|7341|7329|7341.7|7329.7|7341.7|7329.7|7341|7329|0
1722013900000|2024-07-26 17:11:40|7342.5|7330.5|7342.5|7330.5|7342.5|7330.5|7342.5|7330.5|0
1722013930000|2024-07-26 17:12:10|7342.2|7330.2|7342.2|7330.2|7342.2|7330.2|7342.2|7330.2|0
1722013950000|2024-07-26 17:12:30|7342.5|7330.5|7342.5|7330.5|7342.5|7330.5|7342.5|7330.5|0
1722013960000|2024-07-26 17:12:40|7340.8|7328.8|7342.7|7330.7|7342.7|7330.7|7340.7|7328.7|1
1722013970000|2024-07-26 17:12:50|7342.8|7330.8|7343.8|7331.8|7343.8|7331.8|7342.8|7330.8|0
1722013980000|2024-07-26 17:13:00|7344.2|7332.2|7345.5|7333.5|7346.2|7334.2|7344.2|7332.2|7
1722013990000|2024-07-26 17:13:10|7345.3|7333.3|7346|7334|7346.5|7334.5|7344.5|7332.5|0
1722014000000|2024-07-26 17:13:20|7345.3|7333.3|7346|7334|7346|7334|7345.3|7333.3|1
1722014010000|2024-07-26 17:13:30|7346.4|7334.4|7347.5|7335.5|7347.5|7335.5|7346.4|7334.4|0
1722014020000|2024-07-26 17:13:40|7347|7335|7347|7335|7347|7335|7346|7334|0
1722014040000|2024-07-26 17:14:00|7346.5|7334.5|7346.3|7334.3|7346.5|7334.5|7346.3|7334.3|0
1722014050000|2024-07-26 17:14:10|7346|7334|7346|7334|7346|7334|7346|7334|0
1722014060000|2024-07-26 17:14:20|7343.6|7335.6|7346.1|7334.1|7347.5|7335.6|7343.6|7334.1|1
1722014070000|2024-07-26 17:14:30|7345.8|7333.8|7344.8|7332.8|7345.8|7335.6|7343.6|7332.8|0
1722014080000|2024-07-26 17:14:40|7345|7333|7346|7334|7346.7|7335.1|7339.3|7331.5|1
1722014090000|2024-07-26 17:14:50|7344.8|7332.8|7340.1|7332.1|7344.8|7334.1|7339.8|7331.8|0
1722014100000|2024-07-26 17:15:00|7340.3|7332.3|7342|7334|7347.1|7335.1|7339.5|7332.3|2
1722014110000|2024-07-26 17:15:10|7345.7|7336|7342.2|7330.2|7346.3|7336|7336.2|7327|15
1722014120000|2024-07-26 17:15:20|7345.2|7333.2|7341.2|7335.2|7345.6|7335.2|7341.2|7331.7|3
1722014130000|2024-07-26 17:15:30|7345.1|7333.1|7345.1|7333.1|7345.1|7333.1|7345.1|7333.1|0
1722014140000|2024-07-26 17:15:40|7345.4|7333.4|7345.4|7333.4|7345.4|7333.4|7345.4|7333.4|0
1722014150000|2024-07-26 17:15:50|7343|7335|7343.5|7335.5|7345.7|7335.5|7343|7332.7|0
1722014160000|2024-07-26 17:16:00|7345.7|7333.7|7339.6|7331.6|7345.7|7335.8|7338|7329.5|6
1722014170000|2024-07-26 17:16:10|7339.5|7331.5|7337.7|7331.7|7342.7|7331.7|7337.7|7329.3|9
1722014180000|2024-07-26 17:16:20|7341.5|7329.5|7343.5|7331.5|7343.5|7331.5|7341.5|7329.5|21
1722014190000|2024-07-26 17:16:30|7343.8|7331.8|7347.4|7335.4|7348.8|7336.8|7343.8|7331.8|1
1722014200000|2024-07-26 17:16:40|7345.3|7339.3|7346.6|7340.6|7347.1|7341.1|7345.3|7339.3|0
1722014210000|2024-07-26 17:16:50|7348.1|7336.1|7344.2|7332.2|7348.1|7336.1|7342.1|7330.1|1
1722014220000|2024-07-26 17:17:00|7343.3|7331.3|7344.9|7332.9|7346.1|7334.1|7343.3|7331.3|0
1722014230000|2024-07-26 17:17:10|7345.3|7333.3|7344.6|7336.6|7347.1|7336.6|7344.6|7333.1|0
1722014240000|2024-07-26 17:17:20|7346|7334|7347.6|7335.6|7347.9|7335.9|7344.9|7332.9|1
1722014250000|2024-07-26 17:17:30|7343.9|7331.9|7344.5|7332.5|7344.5|7332.5|7343.9|7331.9|0
1722014260000|2024-07-26 17:17:40|7345.3|7333.3|7342.7|7330.7|7345.6|7333.6|7341.6|7330.7|2
1722014270000|2024-07-26 17:17:50|7343.6|7331.6|7344.2|7332.2|7344.2|7332.2|7343.6|7331.6|0
1722014280000|2024-07-26 17:18:00|7344.4|7332.4|7347.5|7339.5|7348.1|7339.5|7344.4|7332.4|9
1722014290000|2024-07-26 17:18:10|7349.1|7337.1|7362.1|7350.1|7362.4|7352.8|7346.8|7337.1|5
1722014300000|2024-07-26 17:18:20|7360.5|7348.5|7360.1|7348.1|7360.5|7348.5|7360.1|7348.1|0
1722014310000|2024-07-26 17:18:30|7359.3|7347.3|7353.7|7345.7|7359.3|7347.3|7353.7|7344.1|0
1722014320000|2024-07-26 17:18:40|7353.9|7345.9|7354.2|7342.2|7354.9|7346.5|7353.9|7342|1
1722014330000|2024-07-26 17:18:50|7354.7|7342.7|7355.9|7343.9|7355.9|7343.9|7354.7|7342.7|0
1722014340000|2024-07-26 17:19:00|7355|7343|7354.4|7342.4|7355|7343|7354.2|7342.2|0
1722014350000|2024-07-26 17:19:10|7353.8|7341.8|7352.2|7344.2|7353.8|7344.2|7352.2|7341.8|0
1722014370000|2024-07-26 17:19:30|7354|7342|7353|7345|7355|7346.2|7351.5|7342|1
1722014380000|2024-07-26 17:19:40|7359.7|7347.7|7357.4|7345.4|7359.7|7347.7|7355.4|7343.4|4
1722014390000|2024-07-26 17:19:50|7356.7|7344.7|7356.3|7344.3|7356.7|7344.7|7356.1|7344.1|1
1722014400000|2024-07-26 17:20:00|7357.3|7345.3|7357.6|7345.6|7357.6|7348.4|7354.2|7343.4|2
1722014410000|2024-07-26 17:20:10|7357.4|7345.4|7355.3|7347.3|7358.4|7348.8|7355.3|7345.4|0
1722014420000|2024-07-26 17:20:20|7354.2|7346.2|7353.6|7345.6|7354.2|7346.2|7353.1|7345.1|0
1722014440000|2024-07-26 17:20:40|7354.2|7346.2|7354.2|7346.2|7354.2|7346.2|7354.2|7346.2|0
1722014450000|2024-07-26 17:20:50|7353.4|7345.4|7374.7|7362.7|7376|7364|7353.4|7345.4|33
1722014460000|2024-07-26 17:21:00|7375.4|7363.4|7370.7|7358.7|7377|7365|7369.8|7357.8|2
1722014470000|2024-07-26 17:21:10|7371|7359|7371|7359|7371|7359|7371|7359|0
1722014480000|2024-07-26 17:21:20|7371.5|7359.5|7376|7364|7376|7364|7371.5|7359.5|0
1722014500000|2024-07-26 17:21:40|7375.5|7363.5|7374.8|7362.8|7376.5|7365.6|7366.6|7360.6|9
1722014510000|2024-07-26 17:21:50|7375.1|7363.1|7375.8|7363.8|7375.8|7363.8|7375.1|7363.1|0
1722014540000|2024-07-26 17:22:20|7376.3|7364.3|7374.4|7362.4|7376.3|7366.9|7372.9|7360.9|1
1722014550000|2024-07-26 17:22:30|7374.2|7362.2|7372.4|7360.4|7374.2|7362.2|7372.4|7360.4|0
1722014560000|2024-07-26 17:22:40|7369.6|7361.6|7369.9|7361.9|7369.9|7361.9|7369.6|7361.6|0
1722014570000|2024-07-26 17:22:50|7372.6|7360.6|7372.6|7360.6|7372.9|7360.9|7372.6|7360.6|1
1722014580000|2024-07-26 17:23:00|7373.3|7361.3|7374.1|7362.1|7374.5|7362.5|7372.9|7360.9|1
1722014590000|2024-07-26 17:23:10|7373.7|7361.7|7372.3|7360.3|7374.1|7362.1|7372.3|7360.3|0
1722014610000|2024-07-26 17:23:30|7372.2|7360.2|7372.2|7360.2|7372.2|7360.2|7372.2|7360.2|0
1722014620000|2024-07-26 17:23:40|7369.9|7361.9|7368.2|7360.2|7370.7|7361.9|7368.2|7358.7|1
1722014630000|2024-07-26 17:23:50|7367.9|7361.9|7367.9|7361.9|7367.9|7361.9|7367.9|7361.9|0
1722014640000|2024-07-26 17:24:00|7368.5|7362.5|7374.1|7362.1|7374.4|7362.7|7368.5|7362.1|1
1722014650000|2024-07-26 17:24:10|7373.4|7361.4|7370.4|7358.4|7373.4|7361.4|7370.4|7358.4|0
1722014660000|2024-07-26 17:24:20|7366.5|7360.5|7367.8|7359.8|7372.2|7361|7365.4|7358.2|1
1722014670000|2024-07-26 17:24:30|7366.2|7358.2|7367.4|7359.4|7367.4|7359.4|7366.2|7358.2|0
1722014680000|2024-07-26 17:24:40|7367.2|7359.2|7366.6|7358.6|7367.2|7359.2|7366.6|7358.6|0
1722014690000|2024-07-26 17:24:50|7367|7359|7367.7|7359.7|7367.7|7359.7|7367|7359|0
1722014700000|2024-07-26 17:25:00|7367.4|7359.4|7363.1|7357.1|7367.4|7359.4|7363.1|7357.1|1
1722014710000|2024-07-26 17:25:10|7363.7|7355.7|7375.7|7363.7|7375.7|7363.7|7363.7|7355.7|4
1722014720000|2024-07-26 17:25:20|7375|7363|7376.4|7364.4|7376.4|7364.4|7374.7|7362.7|0
1722014730000|2024-07-26 17:25:30|7376.2|7364.2|7376.2|7364.2|7376.2|7364.2|7376.2|7364.2|0
1722014740000|2024-07-26 17:25:40|7376.7|7364.7|7373.6|7365.6|7376.7|7368.6|7373.6|7364.5|1
1722014750000|2024-07-26 17:25:50|7370.2|7364.2|7370.2|7364.2|7370.2|7364.2|7370.2|7364.2|0
1722014760000|2024-07-26 17:26:00|7368.9|7362.9|7369.6|7363.6|7370.3|7364.3|7368.9|7362.9|5
1722014770000|2024-07-26 17:26:10|7369.3|7363.3|7369.3|7363.3|7369.3|7363.3|7369.3|7363.3|0
1722014780000|2024-07-26 17:26:20|7368.6|7362.6|7368.2|7360.2|7368.6|7362.6|7367.2|7359.6|5
1722014790000|2024-07-26 17:26:30|7367.7|7359.7|7367.7|7359.7|7367.7|7359.7|7367.7|7359.7|1
1722014800000|2024-07-26 17:26:40|7367.2|7359.2|7367.2|7359.2|7367.2|7359.2|7367.2|7359.2|0
1722014810000|2024-07-26 17:26:50|7368|7356|7368|7356|7368|7356|7368|7356|3
1722014820000|2024-07-26 17:27:00|7368.3|7356.3|7374.2|7362.2|7374.7|7362.8|7368.3|7356.3|0
1722014830000|2024-07-26 17:27:10|7373.3|7361.3|7372|7360|7373.3|7361.3|7371.8|7359.8|0
1722014840000|2024-07-26 17:27:20|7370.7|7358.7|7367|7355|7371.2|7360.8|7367|7355|2
1722014850000|2024-07-26 17:27:30|7363.9|7355.9|7367.8|7355.8|7371.8|7359.8|7363.9|7355.8|5
1722014860000|2024-07-26 17:27:40|7367.6|7355.6|7368.3|7356.3|7368.5|7356.5|7365.9|7353.9|1
1722014870000|2024-07-26 17:27:50|7368.5|7356.5|7366.1|7354.1|7369.7|7357.7|7365.4|7353.4|0
1722014880000|2024-07-26 17:28:00|7365.7|7353.7|7360.4|7354.4|7365.7|7354.4|7360.4|7352.4|1
1722014890000|2024-07-26 17:28:10|7361.9|7349.9|7354.7|7342.7|7361.9|7349.9|7354.6|7342.6|11
1722014900000|2024-07-26 17:28:20|7353.1|7345.1|7353.1|7345.1|7353.1|7345.1|7353.1|7345.1|0
1722014910000|2024-07-26 17:28:30|7361.5|7349.5|7358.6|7346.6|7361.5|7349.5|7358.6|7346.6|3
1722014920000|2024-07-26 17:28:40|7359|7347|7351.7|7343.7|7360|7348|7351.7|7341.6|5
1722014930000|2024-07-26 17:28:50|7355.5|7343.5|7360.7|7348.7|7360.7|7349|7355.3|7343.5|5
1722014940000|2024-07-26 17:29:00|7361.8|7349.8|7367.6|7355.6|7367.6|7355.6|7361.8|7349.8|4
1722014950000|2024-07-26 17:29:10|7367.8|7355.8|7370|7358|7370|7358|7367.8|7355.8|1
1722014960000|2024-07-26 17:29:20|7370.8|7358.8|7367|7355|7372.3|7360.3|7362.6|7352.6|2
1722014970000|2024-07-26 17:29:30|7367.6|7355.6|7368.3|7356.3|7368.3|7356.3|7367.6|7355.6|1
1722014980000|2024-07-26 17:29:40|7368.6|7356.6|7368.6|7356.6|7368.6|7356.6|7368.6|7356.6|1
1722014990000|2024-07-26 17:29:50|7367.4|7355.4|7354.7|7342.7|7367.4|7355.4|7354.2|7342.2|4
1722242710000|2024-07-29 08:45:10|7210.8|7198.8|7215.9|7203.9|7222.8|7210.8|7210.3|7198.3|7
1722242720000|2024-07-29 08:45:20|7215.8|7203.8|7233.6|7221.6|7233.6|7221.6|7215.8|7203.8|2
1722242730000|2024-07-29 08:45:30|7232.5|7220.5|7207.6|7195.6|7232.9|7220.9|7186.4|7174.4|2
1722242740000|2024-07-29 08:45:40|7204.3|7192.3|7201.9|7189.9|7204.3|7192.3|7201.6|7189.6|1
1722242750000|2024-07-29 08:45:50|7200.4|7188.4|7204.4|7192.4|7204.4|7192.4|7198.5|7186.5|1
1722242760000|2024-07-29 08:46:00|7204.6|7192.6|7201.6|7189.6|7206.4|7194.4|7197.7|7185.7|11
1722242770000|2024-07-29 08:46:10|7201.3|7189.3|7193.3|7181.3|7201.3|7189.3|7193.3|7181.3|1
1722242780000|2024-07-29 08:46:20|7198|7186|7206.7|7194.7|7206.9|7194.9|7197.6|7185.6|2
1722242790000|2024-07-29 08:46:30|7210.5|7198.5|7206.9|7194.9|7210.5|7198.5|7206.9|7194.9|1
1722242800000|2024-07-29 08:46:40|7206.2|7194.2|7208.1|7196.1|7208.1|7196.1|7206.2|7194.2|0
1722242820000|2024-07-29 08:47:00|7207.7|7195.7|7220|7208|7220|7208|7207.2|7195.2|1
1722242830000|2024-07-29 08:47:10|7220.3|7208.3|7221.1|7209.1|7221.3|7209.3|7220.3|7208.3|0
1722242840000|2024-07-29 08:47:20|7220.9|7208.9|7206.2|7194.2|7220.9|7208.9|7206.2|7194.2|2
1722242850000|2024-07-29 08:47:30|7205.9|7193.9|7207.4|7195.4|7210.1|7198.1|7205.9|7193.9|13
1722242860000|2024-07-29 08:47:40|7207.7|7195.7|7211.7|7199.7|7212.7|7200.7|7207.7|7195.7|2
1722242870000|2024-07-29 08:47:50|7209.7|7197.7|7209.4|7197.4|7209.7|7197.7|7209.4|7197.4|0
1722242880000|2024-07-29 08:48:00|7209.1|7197.1|7214|7202|7214|7202|7209.1|7197.1|1
1722242890000|2024-07-29 08:48:10|7212.5|7200.5|7207.7|7195.7|7212.5|7200.5|7207.7|7195.7|0
1722242900000|2024-07-29 08:48:20|7208.7|7196.7|7207|7195|7213.7|7201.7|7206.8|7194.8|2
1722242920000|2024-07-29 08:48:40|7208.8|7196.8|7209|7197|7209.3|7197.3|7208.8|7196.8|0
1722242930000|2024-07-29 08:48:50|7207|7195|7208.3|7196.3|7208.3|7196.3|7206.8|7194.8|1
1722242940000|2024-07-29 08:49:00|7208|7196|7208.6|7196.6|7208.6|7196.6|7208|7196|0
1722242950000|2024-07-29 08:49:10|7208.3|7196.3|7207.4|7195.4|7209.4|7197.4|7207.4|7195.4|1
1722242960000|2024-07-29 08:49:20|7207|7195|7205.7|7193.7|7207|7195|7205.7|7193.7|0
1722242970000|2024-07-29 08:49:30|7206.8|7194.8|7203.1|7191.1|7209|7197|7203.1|7191.1|1
1722243000000|2024-07-29 08:50:00|7203.6|7191.6|7205.7|7193.7|7208.2|7196.2|7203.6|7191.6|0
1722243010000|2024-07-29 08:50:10|7205|7193|7205.9|7193.9|7206.3|7194.3|7204|7192|0
1722243020000|2024-07-29 08:50:20|7205.5|7193.5|7203.5|7191.5|7205.5|7193.5|7203.5|7191.5|0
1722243030000|2024-07-29 08:50:30|7203.8|7191.8|7204.8|7192.8|7204.8|7192.8|7203.8|7191.8|0
1722243040000|2024-07-29 08:50:40|7203.4|7191.4|7203.1|7191.1|7203.4|7191.4|7203.1|7191.1|0
1722243060000|2024-07-29 08:51:00|7202.4|7190.4|7202.1|7190.1|7202.4|7190.4|7202.1|7190.1|0
1722243070000|2024-07-29 08:51:10|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|0
1722243080000|2024-07-29 08:51:20|7201.6|7189.6|7201.9|7189.9|7201.9|7189.9|7201.6|7189.6|0
1722243090000|2024-07-29 08:51:30|7202.4|7190.4|7199|7187|7202.4|7190.4|7199|7187|1
1722243110000|2024-07-29 08:51:50|7198.9|7186.9|7198.9|7186.9|7198.9|7186.9|7198.9|7186.9|0
1722243120000|2024-07-29 08:52:00|7199.5|7187.5|7200.3|7188.3|7202.3|7190.3|7199.5|7187.5|5
1722243130000|2024-07-29 08:52:10|7200|7188|7174.1|7162.1|7200|7188|7174.1|7162.1|1
1722243140000|2024-07-29 08:52:20|7175.6|7163.6|7171.7|7159.7|7177.1|7165.1|7162.3|7150.3|1
1722243150000|2024-07-29 08:52:30|7172.1|7160.1|7172|7160|7179.1|7167.1|7169.3|7157.3|4
1722243160000|2024-07-29 08:52:40|7171.5|7159.5|7158.1|7146.1|7171.5|7159.5|7158.1|7146.1|2
1722243170000|2024-07-29 08:52:50|7162.6|7150.6|7164.5|7152.5|7164.5|7152.5|7161.8|7149.8|2
1722243180000|2024-07-29 08:53:00|7164.1|7152.1|7161|7149|7166.3|7154.3|7159.3|7147.3|6
1722243190000|2024-07-29 08:53:10|7160.8|7148.8|7160.6|7148.6|7160.8|7148.8|7159.8|7147.8|0
1722243200000|2024-07-29 08:53:20|7160.1|7148.1|7160.1|7148.1|7160.1|7148.1|7159.8|7147.8|0
1722243210000|2024-07-29 08:53:30|7159.8|7147.8|7158.9|7146.9|7160.4|7148.4|7158.9|7146.9|0
1722243220000|2024-07-29 08:53:40|7159.3|7147.3|7160.7|7148.7|7160.7|7148.7|7159.3|7147.3|4
1722243230000|2024-07-29 08:53:50|7160.3|7148.3|7160.7|7148.7|7162.2|7150.2|7159.5|7147.5|2
1722243240000|2024-07-29 08:54:00|7161.3|7149.3|7169|7157|7171.5|7159.5|7160.7|7148.7|10
1722243250000|2024-07-29 08:54:10|7169.7|7157.7|7170.3|7158.3|7173.5|7161.5|7169.7|7157.7|1
1722243260000|2024-07-29 08:54:20|7168.9|7156.9|7164.5|7152.5|7168.9|7156.9|7164.5|7152.5|0
1722243280000|2024-07-29 08:54:40|7164.2|7152.2|7161.1|7149.1|7164.2|7152.2|7159.5|7147.5|3
1722243290000|2024-07-29 08:54:50|7160.5|7148.5|7172.6|7160.6|7172.6|7160.6|7160.5|7148.5|1
1722243300000|2024-07-29 08:55:00|7171.6|7159.6|7167.8|7155.8|7171.6|7159.6|7161.3|7149.3|3
1722243310000|2024-07-29 08:55:10|7165.5|7153.5|7163.8|7151.8|7165.5|7153.5|7163.8|7151.8|0
1722243320000|2024-07-29 08:55:20|7165.3|7153.3|7161.5|7149.5|7165.3|7153.3|7161.5|7149.5|0
1722243330000|2024-07-29 08:55:30|7160.5|7148.5|7160.7|7148.7|7163|7151|7160.5|7148.5|0
1722243340000|2024-07-29 08:55:40|7159.5|7147.5|7157.5|7145.5|7159.7|7147.7|7157.5|7145.5|0
1722243350000|2024-07-29 08:55:50|7158|7146|7166.1|7154.1|7166.1|7154.1|7158|7146|2
1722243360000|2024-07-29 08:56:00|7166.6|7154.6|7169.9|7157.9|7170.9|7158.9|7166.6|7154.6|2
1722243370000|2024-07-29 08:56:10|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|0
1722243380000|2024-07-29 08:56:20|7169.4|7157.4|7170.4|7158.4|7170.4|7158.4|7169.4|7157.4|0
1722243390000|2024-07-29 08:56:30|7170.7|7158.7|7174.7|7162.7|7185.5|7173.5|7170.7|7158.7|3
1722243400000|2024-07-29 08:56:40|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|0
1722243410000|2024-07-29 08:56:50|7174.3|7162.3|7176|7164|7176.5|7164.5|7174.3|7162.3|0
1722243420000|2024-07-29 08:57:00|7175.5|7167.5|7170.1|7158.1|7177.1|7167.5|7169.4|7157.4|2
1722243430000|2024-07-29 08:57:10|7169.9|7157.9|7177.8|7165.8|7177.9|7165.9|7169.9|7157.9|1
1722243440000|2024-07-29 08:57:20|7174.9|7162.9|7170.4|7158.4|7174.9|7162.9|7164.1|7152.1|3
1722243450000|2024-07-29 08:57:30|7169.6|7157.6|7170.2|7158.2|7172.1|7160.1|7168.4|7156.4|0
1722243460000|2024-07-29 08:57:40|7169.9|7157.9|7169.8|7157.8|7169.9|7157.9|7166.7|7154.7|0
1722243470000|2024-07-29 08:57:50|7167.2|7155.2|7167.1|7155.1|7167.2|7155.2|7167.1|7155.1|0
1722243480000|2024-07-29 08:58:00|7166.9|7154.9|7164.4|7152.4|7169.2|7157.2|7163|7151|1
1722243490000|2024-07-29 08:58:10|7164.8|7152.8|7171|7159|7172.5|7160.5|7164.8|7152.8|2
1722243500000|2024-07-29 08:58:20|7170|7158|7169|7157|7170|7158|7169|7157|0
1722243510000|2024-07-29 08:58:30|7167.2|7155.2|7167.5|7155.5|7167.5|7155.5|7167.2|7155.2|0
1722243520000|2024-07-29 08:58:40|7163.2|7151.2|7163.2|7151.2|7163.2|7151.2|7163.2|7151.2|1
1722243530000|2024-07-29 08:58:50|7163.5|7151.5|7163.5|7151.5|7163.5|7151.5|7163.2|7151.2|0
1722243540000|2024-07-29 08:59:00|7163.8|7151.8|7167.6|7155.6|7168.9|7156.9|7163.8|7151.8|0
1722243550000|2024-07-29 08:59:10|7166.8|7154.8|7161.5|7149.5|7166.8|7154.8|7161.5|7149.5|0
1722243560000|2024-07-29 08:59:20|7164.8|7152.8|7165.1|7153.1|7165.1|7153.1|7161.4|7149.4|2
1722243570000|2024-07-29 08:59:30|7164.3|7152.3|7164.3|7152.3|7164.3|7152.3|7164.3|7152.3|0
1722243580000|2024-07-29 08:59:40|7164.6|7152.6|7162.3|7150.3|7165.6|7153.6|7160.5|7148.5|0
1722243590000|2024-07-29 08:59:50|7161.6|7149.6|7161.2|7149.2|7161.6|7149.6|7160.6|7148.6|0
1722243600000|2024-07-29 09:00:00|7163|7151|7164.4|7152.4|7164.4|7152.4|7160.4|7148.4|0
1722243610000|2024-07-29 09:00:10|7163.5|7151.5|7162.8|7150.8|7163.5|7151.5|7162.8|7150.8|0
1722243620000|2024-07-29 09:00:20|7162.5|7150.5|7166.3|7154.3|7166.3|7154.3|7162.5|7150.5|0
1722243630000|2024-07-29 09:00:30|7165.5|7153.5|7164.3|7152.3|7165.5|7153.5|7162.3|7150.3|0
1722243640000|2024-07-29 09:00:40|7180.8|7168.8|7157.9|7145.9|7180.8|7168.8|7157.9|7145.9|6
1722243650000|2024-07-29 09:00:50|7158.4|7146.4|7160.1|7148.1|7163.1|7151.1|7158.3|7146.3|4
1722243660000|2024-07-29 09:01:00|7159.6|7147.6|7161.3|7149.3|7166.1|7154.1|7159.6|7147.6|2
1722243670000|2024-07-29 09:01:10|7161.2|7149.2|7160.4|7148.4|7161.2|7149.2|7159.9|7147.9|0
1722243680000|2024-07-29 09:01:20|7159.9|7147.9|7159.6|7147.6|7161.9|7149.9|7159.6|7147.6|1
1722243690000|2024-07-29 09:01:30|7159.9|7147.9|7157.4|7145.4|7159.9|7147.9|7157.4|7145.4|0
1722243720000|2024-07-29 09:02:00|7155.9|7143.9|7155.8|7143.8|7157.9|7145.9|7155.8|7143.8|3
1722243730000|2024-07-29 09:02:10|7155.5|7143.5|7137.2|7125.2|7155.5|7143.5|7135.2|7123.2|11
1722243740000|2024-07-29 09:02:20|7137.8|7125.8|7137.1|7125.1|7137.9|7125.9|7135.5|7123.5|2
1722243750000|2024-07-29 09:02:30|7137.5|7125.5|7131.7|7119.7|7137.8|7129|7131.7|7119.7|7
1722243760000|2024-07-29 09:02:40|7133.1|7121.1|7133|7121|7133.1|7121.1|7133|7121|2
1722243780000|2024-07-29 09:03:00|7132.9|7120.9|7125|7113|7134.1|7122.1|7116.3|7104.3|10
1722243790000|2024-07-29 09:03:10|7127|7115|7129.6|7117.6|7129.6|7117.6|7127|7115|0
1722243800000|2024-07-29 09:03:20|7129.7|7117.7|7129.3|7117.3|7131.5|7119.5|7129.3|7117.3|0
1722243820000|2024-07-29 09:03:40|7128.8|7116.8|7128.1|7116.1|7128.8|7116.8|7128.1|7116.1|0
1722243840000|2024-07-29 09:04:00|7128.8|7116.8|7134.6|7122.6|7134.6|7122.6|7128.8|7116.8|0
1722243860000|2024-07-29 09:04:20|7144|7132|7143.9|7131.9|7145.3|7133.3|7143.9|7131.9|5
1722243880000|2024-07-29 09:04:40|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|1
1722243900000|2024-07-29 09:05:00|7144|7132|7141.1|7129.1|7145.9|7134.2|7138.7|7126.7|12
1722243910000|2024-07-29 09:05:10|7143.1|7131.1|7138.7|7126.7|7159.7|7147.7|7136|7124|10
1722243920000|2024-07-29 09:05:20|7138.2|7126.2|7152.6|7140.6|7152.6|7140.6|7138.2|7126.2|0
1722243930000|2024-07-29 09:05:30|7152.2|7140.2|7151.9|7139.9|7152.2|7140.2|7151.9|7139.9|0
1722243950000|2024-07-29 09:05:50|7151.6|7139.6|7134.5|7122.5|7151.6|7139.6|7128|7116|2
1722243960000|2024-07-29 09:06:00|7134.2|7122.2|7140.8|7128.8|7141.5|7129.5|7134.2|7122.2|0
1722243970000|2024-07-29 09:06:10|7141.7|7129.7|7134.6|7122.6|7141.7|7129.7|7134.1|7122.1|0
1722243980000|2024-07-29 09:06:20|7135.5|7123.5|7131.9|7119.9|7135.5|7123.5|7130.7|7118.7|0
1722243990000|2024-07-29 09:06:30|7131.4|7119.4|7131.3|7119.3|7132.1|7120.1|7131.1|7119.1|0
1722244000000|2024-07-29 09:06:40|7131.6|7119.6|7132.3|7120.3|7132.6|7123.5|7130.9|7118.9|2
1722244010000|2024-07-29 09:06:50|7134.4|7122.4|7134.2|7122.2|7134.4|7125.3|7129.6|7122|7
1722244020000|2024-07-29 09:07:00|7135.2|7123.2|7133.3|7121.3|7138.7|7126.7|7132.3|7121.3|6
1722244030000|2024-07-29 09:07:10|7133.6|7121.6|7145.4|7133.4|7145.6|7133.6|7132.8|7120.8|5
1722244040000|2024-07-29 09:07:20|7146.3|7134.3|7143.6|7131.6|7146.3|7134.3|7142.9|7130.9|0
1722244050000|2024-07-29 09:07:30|7142.9|7130.9|7143.4|7131.4|7143.5|7131.5|7142.9|7130.9|0
1722244060000|2024-07-29 09:07:40|7142.4|7130.4|7141.3|7129.3|7142.4|7130.4|7141.3|7129.3|0
1722244070000|2024-07-29 09:07:50|7140.8|7128.8|7133.4|7121.4|7140.8|7130.3|7133.4|7121.4|1
1722244080000|2024-07-29 09:08:00|7132.1|7120.1|7130.6|7118.6|7132.1|7120.1|7130.6|7118.6|2
1722244090000|2024-07-29 09:08:10|7130.4|7118.4|7129.9|7117.9|7130.4|7118.4|7129.9|7117.9|0
1722244100000|2024-07-29 09:08:20|7129|7117|7129|7117|7129|7117|7129|7117|4
1722244110000|2024-07-29 09:08:30|7127.6|7115.6|7119.1|7107.1|7129.8|7117.8|7110.6|7098.6|14
1722244120000|2024-07-29 09:08:40|7118.8|7106.8|7119.7|7107.7|7122.4|7110.4|7108.9|7096.9|20
1722244130000|2024-07-29 09:08:50|7120.4|7108.4|7113.6|7105.6|7120.4|7108.4|7113.6|7103.4|3
1722244140000|2024-07-29 09:09:00|7113.9|7105.9|7101.1|7089.1|7115.8|7105.9|7101.1|7089.1|13
1722244160000|2024-07-29 09:09:20|7099.6|7091.6|7112|7100|7112.6|7100.6|7099.6|7091.6|8
1722244170000|2024-07-29 09:09:30|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|3
1722244180000|2024-07-29 09:09:40|7111.4|7099.4|7107.9|7095.9|7111.4|7102.6|7107.9|7095.9|8
1722244190000|2024-07-29 09:09:50|7107.6|7095.6|7096.6|7088.6|7107.6|7095.6|7096.6|7086.6|0
1722244200000|2024-07-29 09:10:00|7096.9|7088.9|7089.3|7077.3|7098.7|7088.9|7086.3|7074.3|47
1722244210000|2024-07-29 09:10:10|7092.5|7080.5|7089.7|7077.7|7092.5|7080.5|7087|7075|4
1722244220000|2024-07-29 09:10:20|7089.6|7077.6|7084.2|7072.2|7089.6|7077.6|7083|7071|7
1722244230000|2024-07-29 09:10:30|7083.6|7071.6|7071.1|7059.1|7083.6|7071.6|7071.1|7059.1|10
1722244240000|2024-07-29 09:10:40|7073|7061|7077.8|7065.8|7077.8|7065.8|7068.8|7056.8|9
1722244250000|2024-07-29 09:10:50|7078.1|7066.1|7087.4|7075.4|7087.6|7075.6|7078.1|7066.1|2
1722244260000|2024-07-29 09:11:00|7087.3|7075.3|7072.2|7060.2|7087.3|7075.3|7072.2|7060.2|3
1722244270000|2024-07-29 09:11:10|7071.7|7059.7|7086.9|7074.9|7090|7078|7071.7|7059.7|1
1722244280000|2024-07-29 09:11:20|7091.4|7079.4|7092.2|7080.2|7092.2|7080.2|7087.7|7075.7|0
1722244290000|2024-07-29 09:11:30|7092.4|7080.4|7096.6|7084.6|7097|7085|7091.9|7079.9|3
1722244300000|2024-07-29 09:11:40|7097.2|7085.2|7097.9|7085.9|7098.4|7086.4|7096.2|7084.2|0
1722244310000|2024-07-29 09:11:50|7097|7085|7105.8|7093.8|7106.7|7094.7|7095.3|7085|16
1722244320000|2024-07-29 09:12:00|7105.5|7093.5|7107|7095|7107|7095|7105.5|7093.5|0
1722244330000|2024-07-29 09:12:10|7106.4|7094.4|7104.3|7092.3|7106.4|7094.4|7104.3|7092.3|0
1722244350000|2024-07-29 09:12:30|7105.3|7093.3|7108.7|7096.7|7108.7|7096.7|7105.3|7093.3|4
1722244360000|2024-07-29 09:12:40|7108.6|7096.6|7109.6|7097.6|7109.8|7097.8|7108.6|7096.6|1
1722244370000|2024-07-29 09:12:50|7109|7097|7112.6|7100.6|7112.6|7100.6|7106.9|7094.9|0
1722244390000|2024-07-29 09:13:10|7112.9|7100.9|7112.9|7100.9|7113.1|7101.1|7112.9|7100.9|10
1722244400000|2024-07-29 09:13:20|7112.3|7100.3|7112.1|7100.1|7112.3|7100.3|7112.1|7100.1|2
1722244410000|2024-07-29 09:13:30|7112.4|7100.4|7106.5|7094.5|7112.4|7100.4|7106.5|7094.5|2
1722244420000|2024-07-29 09:13:40|||||||||2
1722244430000|2024-07-29 09:13:50|7103.8|7095.8|7104.3|7092.3|7104.3|7095.8|7103.8|7092.3|0
1722244440000|2024-07-29 09:14:00|7100.5|7088.5|7096.9|7084.9|7100.5|7089.5|7096.9|7084.9|1
1722244450000|2024-07-29 09:14:10|7095.6|7083.6|7094.4|7082.4|7095.6|7083.6|7090.7|7078.7|2
1722244460000|2024-07-29 09:14:20|7093.3|7081.3|7093.5|7081.5|7093.5|7081.5|7093.2|7081.2|0
1722244470000|2024-07-29 09:14:30|7093.9|7081.9|7093.9|7081.9|7093.9|7081.9|7093.9|7081.9|0
1722244490000|2024-07-29 09:14:50|7093.1|7081.1|7093.7|7081.7|7093.7|7081.7|7093.1|7081.1|0
1722244510000|2024-07-29 09:15:10|7092.9|7080.9|7092.7|7080.7|7092.9|7080.9|7092.7|7080.7|0
1722244530000|2024-07-29 09:15:30|7091.9|7079.9|7091.9|7079.9|7091.9|7079.9|7091.9|7079.9|0
1722244540000|2024-07-29 09:15:40|7092.9|7080.9|7104.1|7092.1|7109.7|7097.7|7092.9|7080.9|3
1722244550000|2024-07-29 09:15:50|7103.4|7091.4|7104.7|7092.7|7104.7|7092.7|7100.5|7088.5|1
1722244560000|2024-07-29 09:16:00|7103.9|7091.9|7096.7|7084.7|7103.9|7091.9|7096.1|7084.1|0
1722244570000|2024-07-29 09:16:10|7096.9|7084.9|7106.7|7094.7|7106.7|7094.7|7096.9|7084.9|1
1722244580000|2024-07-29 09:16:20|7106.2|7094.2|7105.7|7093.7|7106.2|7094.2|7105.7|7093.7|0
1722244590000|2024-07-29 09:16:30|7105.2|7093.2|7105.2|7093.2|7105.2|7093.2|7105.2|7093.2|0
1722244600000|2024-07-29 09:16:40|7105|7093|7115.3|7103.3|7115.3|7103.3|7103.3|7091.3|15
1722244610000|2024-07-29 09:16:50|7114.2|7102.2|7115.2|7103.2|7115.2|7103.2|7114.2|7102.2|0
1722244620000|2024-07-29 09:17:00|7114.6|7102.6|7111.9|7099.9|7114.6|7102.6|7111.9|7099.9|0
1722244630000|2024-07-29 09:17:10|7114.9|7102.9|7114.8|7102.8|7115.2|7103.2|7114.8|7102.8|0
1722244640000|2024-07-29 09:17:20|7114.6|7102.6|7111.3|7099.3|7114.6|7102.6|7111.3|7099.3|0
1722244650000|2024-07-29 09:17:30|7110.9|7098.9|7114.1|7102.1|7114.1|7102.1|7110.5|7098.5|1
1722244660000|2024-07-29 09:17:40|7110.1|7098.1|7116.3|7104.3|7116.3|7104.3|7110.1|7098.1|0
1722244670000|2024-07-29 09:17:50|7116.6|7104.6|7118.5|7106.5|7118.5|7106.5|7116.6|7104.6|1
1722244680000|2024-07-29 09:18:00|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|0
1722244690000|2024-07-29 09:18:10|7118.5|7106.5|7118.2|7106.2|7118.5|7106.5|7116.4|7104.4|0
1722244700000|2024-07-29 09:18:20|7118.8|7106.8|7121.6|7109.6|7121.6|7109.6|7118.8|7106.8|2
1722244710000|2024-07-29 09:18:30|7123|7111|7123|7111|7123|7111|7123|7111|0
1722244720000|2024-07-29 09:18:40|7124.9|7112.9|7128.8|7116.8|7128.9|7116.9|7124.9|7112.9|0
1722244730000|2024-07-29 09:18:50|7131.1|7119.1|7145.5|7133.5|7150.2|7138.2|7131.1|7119.1|1
1722244740000|2024-07-29 09:19:00|7145.7|7133.7|7146|7134|7146|7134|7145.7|7133.7|0
1722244760000|2024-07-29 09:19:20|7145.7|7133.7|7145.7|7133.7|7145.7|7133.7|7145.7|7133.7|0
1722244770000|2024-07-29 09:19:30|7142.4|7130.4|7128.4|7116.4|7142.4|7130.4|7128.4|7116.4|2
1722244780000|2024-07-29 09:19:40|7127.9|7115.9|7126.8|7114.8|7130.6|7118.6|7126.3|7114.3|5
1722244790000|2024-07-29 09:19:50|7126.6|7114.6|7121.3|7109.3|7127.1|7115.1|7121.3|7109.3|0
1722244800000|2024-07-29 09:20:00|7120.8|7108.8|7123.6|7111.6|7123.6|7111.6|7120.8|7108.8|0
1722244810000|2024-07-29 09:20:10|7123.9|7111.9|7123.1|7111.1|7123.9|7111.9|7123.1|7111.1|0
1722244830000|2024-07-29 09:20:30|7122.9|7110.9|7117.2|7105.2|7123.4|7111.4|7116.8|7104.8|1
1722244840000|2024-07-29 09:20:40|7118|7106|7121.6|7109.6|7121.6|7109.6|7118|7106|0
1722244850000|2024-07-29 09:20:50|7121.9|7109.9|7124.4|7112.4|7124.4|7112.4|7121.9|7109.9|0
1722244860000|2024-07-29 09:21:00|7124.7|7112.7|7123.5|7111.5|7124.7|7112.7|7123.5|7111.5|0
1722244890000|2024-07-29 09:21:30|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|0
1722244900000|2024-07-29 09:21:40|7127|7115|7140.6|7128.6|7140.6|7128.6|7127|7115|0
1722244910000|2024-07-29 09:21:50|7140.3|7128.3|7139.4|7127.4|7140.9|7128.9|7139.3|7127.3|0
1722244920000|2024-07-29 09:22:00|7139.1|7127.1|7140.9|7128.9|7140.9|7128.9|7139.1|7127.1|0
1722244930000|2024-07-29 09:22:10|7139.7|7127.7|7139.4|7127.4|7139.7|7127.7|7139.4|7127.4|0
1722244940000|2024-07-29 09:22:20|7140.1|7128.1|7140.7|7128.7|7141.3|7129.3|7140.1|7128.1|1
1722244950000|2024-07-29 09:22:30|7141|7129|7141|7129|7141|7129|7141|7129|0
1722244960000|2024-07-29 09:22:40|7141.6|7129.6|7149.8|7137.8|7149.8|7137.8|7141.6|7129.6|0
1722244980000|2024-07-29 09:23:00|7153.4|7141.4|7117.8|7105.8|7153.4|7141.4|7117.8|7105.8|5
1722244990000|2024-07-29 09:23:10|7118.3|7106.3|7117.3|7105.3|7119.4|7107.4|7117.3|7105.3|0
1722245020000|2024-07-29 09:23:40|7118.6|7106.6|7119.5|7107.5|7123.3|7111.3|7118.6|7106.6|3
1722245040000|2024-07-29 09:24:00|7119.1|7107.1|7119.1|7107.1|7119.1|7107.1|7119.1|7107.1|0
1722245050000|2024-07-29 09:24:10|7119.3|7107.3|7118.1|7106.1|7119.3|7107.3|7118.1|7106.1|0
1722245070000|2024-07-29 09:24:30|7120.8|7108.8|7121.1|7109.1|7121.1|7109.1|7120.8|7108.8|0
1722245080000|2024-07-29 09:24:40|7121.2|7109.2|7131.1|7119.1|7131.1|7119.1|7121.2|7109.2|1
1722245090000|2024-07-29 09:24:50|7130.8|7118.8|7135.3|7123.3|7138.3|7126.3|7130.1|7118.1|0
1722245100000|2024-07-29 09:25:00|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|0
1722245110000|2024-07-29 09:25:10|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|0
1722245120000|2024-07-29 09:25:20|7136.8|7124.8|7143.1|7131.1|7143.1|7131.1|7136.8|7124.8|0
1722245130000|2024-07-29 09:25:30|7142.8|7130.8|7130.9|7118.9|7142.9|7130.9|7130.9|7118.9|0
1722245140000|2024-07-29 09:25:40|7131.1|7119.1|7138.9|7126.9|7138.9|7126.9|7129.3|7117.3|3
1722245150000|2024-07-29 09:25:50|7136.9|7124.9|7136.9|7124.9|7136.9|7124.9|7136.9|7124.9|0
1722245160000|2024-07-29 09:26:00|7137.3|7125.3|7138.3|7126.3|7143.9|7131.9|7137.3|7125.3|0
1722245170000|2024-07-29 09:26:10|7138.4|7126.4|7139.4|7127.4|7139.4|7127.4|7138.4|7126.4|1
1722245180000|2024-07-29 09:26:20|7138.1|7126.1|7137.5|7125.5|7138.1|7126.1|7137.5|7125.5|0
1722245190000|2024-07-29 09:26:30|7136.4|7124.4|7136.4|7124.4|7136.4|7124.4|7136.3|7124.3|0
1722245200000|2024-07-29 09:26:40|7140|7128|7125.4|7113.4|7144.7|7132.7|7125.4|7113.4|2
1722245210000|2024-07-29 09:26:50|7126.1|7114.1|7126.8|7114.8|7126.8|7114.8|7126.1|7114.1|2
1722245220000|2024-07-29 09:27:00|7125.1|7113.1|7123.7|7111.7|7125.1|7113.1|7123.2|7111.2|0
1722245240000|2024-07-29 09:27:20|7127.5|7115.5|7144.2|7132.2|7144.3|7132.3|7127.5|7115.5|0
1722245250000|2024-07-29 09:27:30|7143.2|7131.2|7133.3|7121.3|7143.2|7131.2|7132.4|7120.4|1
1722245260000|2024-07-29 09:27:40|7134|7122|7138.9|7126.9|7140.6|7128.6|7134|7122|0
1722245270000|2024-07-29 09:27:50|7139.5|7127.5|7137.6|7125.6|7140.6|7128.6|7137.6|7125.6|0
1722245280000|2024-07-29 09:28:00|7136.9|7124.9|7135.1|7123.1|7136.9|7124.9|7135.1|7123.1|4
1722245290000|2024-07-29 09:28:10|7135.3|7123.3|7131.4|7119.4|7135.3|7123.3|7131.4|7119.4|3
1722245300000|2024-07-29 09:28:20|7132.4|7120.4|7134.4|7122.4|7134.4|7122.4|7132.4|7120.4|0
1722245320000|2024-07-29 09:28:40|7144.1|7132.1|7144.1|7132.1|7144.6|7132.6|7144.1|7132.1|1
1722245340000|2024-07-29 09:29:00|7134.5|7122.5|7137.8|7125.8|7138.2|7126.2|7134.5|7122.5|3
1722245350000|2024-07-29 09:29:10|7139.7|7127.7|7143.2|7131.2|7143.9|7131.9|7138.6|7126.6|3
1722245360000|2024-07-29 09:29:20|7146.6|7134.6|7149.4|7137.4|7149.4|7137.4|7139.2|7127.2|0
1722245370000|2024-07-29 09:29:30|7147.9|7135.9|7157.8|7145.8|7161.8|7149.8|7143.1|7131.1|0
1722245380000|2024-07-29 09:29:40|7156.7|7144.7|7161.6|7149.6|7162.7|7150.7|7156.7|7144.7|0
1722245390000|2024-07-29 09:29:50|7161|7149|7151|7139|7161|7149|7151|7139|0
1722245400000|2024-07-29 09:30:00|7149.7|7137.7|7146.2|7134.2|7149.7|7137.7|7142.5|7130.5|0
1722245410000|2024-07-29 09:30:10|7146.1|7134.1|7146.1|7134.1|7146.1|7134.1|7146.1|7134.1|0
1722245430000|2024-07-29 09:30:30|7146.5|7134.5|7144.6|7132.6|7151.2|7139.2|7144.3|7132.3|0
1722245440000|2024-07-29 09:30:40|7146|7134|7141.7|7129.7|7146|7134|7140.5|7128.5|0
1722245450000|2024-07-29 09:30:50|7141.6|7129.6|7136.9|7124.9|7142.1|7130.1|7136.9|7124.9|0
1722245460000|2024-07-29 09:31:00|7136.5|7124.5|7137.7|7125.7|7137.7|7125.7|7136.4|7124.4|0
1722245470000|2024-07-29 09:31:10|7137.2|7125.2|7135.9|7123.9|7137.2|7125.2|7135.9|7123.9|0
1722245480000|2024-07-29 09:31:20|7147.7|7135.7|7138|7126|7147.7|7135.7|7137.7|7125.7|2
1722245490000|2024-07-29 09:31:30|7138.3|7126.3|7140.2|7128.2|7140.2|7128.2|7138.3|7126.3|0
1722245500000|2024-07-29 09:31:40|7137.5|7125.5|7138.2|7126.2|7140.2|7128.2|7137.5|7125.5|1
1722245510000|2024-07-29 09:31:50|7137|7125|7137.2|7125.2|7137.2|7125.2|7137|7125|0
1722245520000|2024-07-29 09:32:00|7137.5|7125.5|7137.5|7125.5|7137.5|7125.5|7137.5|7125.5|0
1722245530000|2024-07-29 09:32:10|7137.7|7125.7|7139.5|7127.5|7139.9|7127.9|7137.7|7125.7|0
1722245550000|2024-07-29 09:32:30|7138.6|7126.6|7136.9|7124.9|7138.6|7126.6|7136.9|7124.9|0
1722245560000|2024-07-29 09:32:40|7137.3|7125.3|7139|7127|7139.4|7127.4|7137.3|7125.3|0
1722245570000|2024-07-29 09:32:50|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|0
1722245580000|2024-07-29 09:33:00|7136.4|7124.4|7138.4|7126.4|7138.4|7126.4|7136.1|7124.1|0
1722245590000|2024-07-29 09:33:10|7139|7127|7139|7127|7139|7127|7139|7127|0
1722245600000|2024-07-29 09:33:20|7145|7133|7161.1|7149.1|7163.7|7151.7|7145|7133|3
1722245610000|2024-07-29 09:33:30|7160.7|7148.7|7161.7|7149.7|7162.3|7150.3|7156.2|7144.2|0
1722245620000|2024-07-29 09:33:40|7157.5|7145.5|7157.2|7145.2|7162.7|7150.7|7157.2|7145.2|2
1722245630000|2024-07-29 09:33:50|7156.1|7144.1|7154.3|7142.3|7156.1|7144.1|7154.3|7142.3|0
1722245640000|2024-07-29 09:34:00|7154.1|7142.1|7154.1|7142.1|7154.1|7142.1|7154.1|7142.1|0
1722245650000|2024-07-29 09:34:10|7152.6|7140.6|7152.1|7140.1|7153.8|7141.8|7151.9|7139.9|1
1722245660000|2024-07-29 09:34:20|7151.8|7139.8|7146.1|7134.1|7153.8|7141.8|7146.1|7134.1|2
1722245680000|2024-07-29 09:34:40|7147.3|7135.3|7154.5|7142.5|7156.2|7144.2|7147.3|7135.3|0
1722245690000|2024-07-29 09:34:50|7154.2|7142.2|7157.6|7145.6|7159.6|7147.6|7154.2|7142.2|0
1722245700000|2024-07-29 09:35:00|7157.5|7145.5|7159.6|7147.6|7161.9|7149.9|7155.2|7143.2|1
1722245710000|2024-07-29 09:35:10|7159.2|7147.2|7163.6|7151.6|7163.6|7151.6|7158.8|7146.8|0
1722245720000|2024-07-29 09:35:20|7162|7150|7159.8|7147.8|7162|7150|7158.6|7146.6|0
1722245730000|2024-07-29 09:35:30|7159.1|7147.1|7158.5|7146.5|7159.1|7147.1|7158.5|7146.5|0
1722245740000|2024-07-29 09:35:40|7160.5|7148.5|7153.1|7141.1|7163.1|7151.1|7150.3|7138.3|0
1722245750000|2024-07-29 09:35:50|7152.1|7140.1|7151.8|7139.8|7153.5|7141.5|7149.5|7137.5|0
1722245760000|2024-07-29 09:36:00|7152.5|7140.5|7170.2|7158.2|7171.4|7159.4|7152.3|7140.3|4
1722245770000|2024-07-29 09:36:10|7170.4|7158.4|7167.5|7155.5|7170.4|7158.4|7167.5|7155.5|0
1722245780000|2024-07-29 09:36:20|7167.7|7155.7|7162.2|7150.2|7176.2|7164.2|7162.2|7150.2|3
1722245790000|2024-07-29 09:36:30|7162.4|7150.4|7167.2|7155.2|7171.3|7159.3|7162.2|7150.2|1
1722245800000|2024-07-29 09:36:40|7165.7|7153.7|7173.1|7161.1|7176.2|7164.2|7165.7|7153.7|1
1722245810000|2024-07-29 09:36:50|7170.8|7158.8|7157.5|7145.5|7170.8|7158.8|7157.5|7145.5|0
1722245820000|2024-07-29 09:37:00|7158.3|7146.3|7157.5|7145.5|7158.6|7146.6|7157.5|7145.5|0
1722245850000|2024-07-29 09:37:30|7157.9|7145.9|7152.3|7140.3|7159.5|7147.5|7152.3|7140.3|0
1722245860000|2024-07-29 09:37:40|7152|7140|7162.3|7150.3|7164.3|7152.3|7152|7140|1
1722245870000|2024-07-29 09:37:50|7162.5|7150.5|7162.7|7150.7|7164.9|7152.9|7161.5|7149.5|0
1722245880000|2024-07-29 09:38:00|7161.9|7149.9|7163.1|7151.1|7163.5|7151.5|7161.6|7149.6|0
1722245890000|2024-07-29 09:38:10|7162.6|7150.6|7163.4|7151.4|7163.4|7151.4|7162.6|7150.6|0
1722245900000|2024-07-29 09:38:20|7165.1|7153.1|7165|7153|7165.9|7153.9|7162.7|7150.7|0
1722245910000|2024-07-29 09:38:30|7165.4|7153.4|7166.4|7154.4|7168.5|7156.5|7164.6|7152.6|1
1722245920000|2024-07-29 09:38:40|7166.2|7154.2|7167.9|7155.9|7168.5|7156.5|7164.1|7152.1|0
1722245930000|2024-07-29 09:38:50|7168.4|7156.4|7166.8|7154.8|7168.8|7156.8|7166.1|7154.1|0
1722245940000|2024-07-29 09:39:00|7168.8|7156.8|7170.9|7158.9|7172.6|7160.6|7168.8|7156.8|0
1722245950000|2024-07-29 09:39:10|7171|7159|7169.4|7157.4|7172.4|7160.4|7169.4|7157.4|0
1722245970000|2024-07-29 09:39:30|7170.1|7158.1|7170.2|7158.2|7174.6|7162.6|7168|7156|2
1722245980000|2024-07-29 09:39:40|7169.6|7157.6|7170.4|7158.4|7171.7|7159.7|7168.9|7156.9|0
1722245990000|2024-07-29 09:39:50|7169.1|7157.1|7169.4|7157.4|7169.6|7157.6|7169.1|7157.1|0
1722246000000|2024-07-29 09:40:00|7172.8|7160.8|7169.7|7157.7|7172.8|7160.8|7169.7|7157.7|0
1722246010000|2024-07-29 09:40:10|7170.1|7158.1|7169.9|7157.9|7170.7|7158.7|7169.9|7157.9|0
1722246020000|2024-07-29 09:40:20|7170.7|7158.7|7169.7|7157.7|7170.7|7158.7|7169.7|7157.7|0
1722246030000|2024-07-29 09:40:30|7169.6|7157.6|7168.8|7156.8|7169.6|7157.6|7168.8|7156.8|0
1722246040000|2024-07-29 09:40:40|7168.9|7156.9|7168.7|7156.7|7169.4|7157.4|7168.2|7156.2|0
1722246050000|2024-07-29 09:40:50|7168.6|7156.6|7166|7158|7168.6|7158|7166|7156.2|0
1722246060000|2024-07-29 09:41:00|7165.3|7157.3|7155.1|7143.1|7165.3|7157.3|7155.1|7143.1|6
1722246070000|2024-07-29 09:41:10|7155.2|7143.2|7161.9|7149.9|7161.9|7149.9|7151.6|7139.6|1
1722246080000|2024-07-29 09:41:20|7161.8|7149.8|7161.3|7149.3|7163.3|7151.3|7160.6|7148.6|0
1722246090000|2024-07-29 09:41:30|7161.6|7149.6|7162.1|7150.1|7162.4|7150.4|7161.6|7149.6|0
1722246100000|2024-07-29 09:41:40|7162.3|7150.3|7166.8|7154.8|7166.8|7154.8|7162.3|7150.3|1
1722246110000|2024-07-29 09:41:50|7166.6|7154.6|7163|7151|7166.6|7154.6|7163|7151|0
1722246120000|2024-07-29 09:42:00|7167|7155|7168.5|7156.5|7168.5|7156.5|7167|7155|2
1722246130000|2024-07-29 09:42:10|7168.1|7156.1|7168.6|7156.6|7169.7|7157.7|7167.1|7155.1|0
1722246140000|2024-07-29 09:42:20|7168.2|7156.2|7168.9|7156.9|7168.9|7156.9|7168.2|7156.2|0
1722246160000|2024-07-29 09:42:40|7170.8|7158.8|7172.3|7160.3|7176.6|7164.6|7170.8|7158.8|0
1722246170000|2024-07-29 09:42:50|7172|7160|7171.3|7159.3|7172|7160|7171.3|7159.3|0
1722246180000|2024-07-29 09:43:00|7170.7|7158.7|7165.3|7153.3|7180.6|7168.6|7165.3|7153.3|2
1722246190000|2024-07-29 09:43:10|7166|7154|7168.8|7156.8|7170.8|7158.8|7166|7154|0
1722246200000|2024-07-29 09:43:20|7168.1|7156.1|7166.3|7154.3|7168.1|7156.1|7164.8|7152.8|0
1722246210000|2024-07-29 09:43:30|7163.6|7151.6|7164.4|7152.4|7164.4|7152.4|7163.6|7151.6|0
1722246240000|2024-07-29 09:44:00|7163.2|7151.2|7164.3|7152.3|7165.1|7153.1|7160.3|7148.3|0
1722246250000|2024-07-29 09:44:10|7163.7|7151.7|7163.3|7151.3|7163.7|7151.7|7160.6|7148.6|0
1722246260000|2024-07-29 09:44:20|7163|7151|7162.8|7150.8|7168.9|7156.9|7161.7|7149.7|1
1722246270000|2024-07-29 09:44:30|7162.4|7150.4|7165.1|7153.1|7165.1|7153.1|7162.1|7150.1|0
1722246280000|2024-07-29 09:44:40|7167.8|7155.8|7170.3|7158.3|7170.3|7158.3|7167.8|7155.8|0
1722246290000|2024-07-29 09:44:50|7168.6|7156.6|7168.6|7156.6|7170|7158|7168.6|7156.6|0
1722246300000|2024-07-29 09:45:00|7168.3|7156.3|7167.3|7155.3|7168.3|7156.3|7167.3|7155.3|0
1722246320000|2024-07-29 09:45:20|7167.6|7155.6|7168.8|7156.8|7168.8|7156.8|7167.6|7155.6|1
1722246330000|2024-07-29 09:45:30|7168.6|7156.6|7168.3|7156.3|7168.6|7156.6|7168.3|7156.3|0
1722246350000|2024-07-29 09:45:50|7168.1|7156.1|7168.5|7156.5|7168.5|7156.5|7168.1|7156.1|0
1722246360000|2024-07-29 09:46:00|7169.8|7157.8|7169.8|7157.8|7169.8|7157.8|7169.8|7157.8|1
1722246370000|2024-07-29 09:46:10|7169.5|7157.5|7164.6|7152.6|7169.7|7157.7|7164.6|7152.6|0
1722246390000|2024-07-29 09:46:30|7165.9|7153.9|7152.5|7140.5|7166.9|7154.9|7148|7136|6
1722246400000|2024-07-29 09:46:40|7154.2|7142.2|7160.8|7148.8|7160.8|7148.8|7153.8|7141.8|0
1722246410000|2024-07-29 09:46:50|7160.1|7148.1|7157.1|7145.1|7160.1|7148.1|7157.1|7145.1|0
1722246420000|2024-07-29 09:47:00|7157.8|7145.8|7152.3|7140.3|7157.8|7145.8|7152.3|7140.3|0
1722246430000|2024-07-29 09:47:10|7158.3|7146.3|7151.5|7139.5|7158.3|7146.3|7151.5|7139.5|1
1722246440000|2024-07-29 09:47:20|7151.7|7139.7|7150.4|7138.4|7151.7|7139.7|7150.2|7138.2|0
1722246450000|2024-07-29 09:47:30|7150.7|7138.7|7138.2|7126.2|7150.7|7138.7|7138.2|7126.2|0
1722246460000|2024-07-29 09:47:40|7139.5|7127.5|7138|7126|7139.5|7127.5|7138|7126|0
1722246480000|2024-07-29 09:48:00|7138.4|7126.4|7141.5|7129.5|7143.5|7131.5|7137.5|7125.5|0
1722246490000|2024-07-29 09:48:10|7140.6|7128.6|7140|7128|7140.7|7128.7|7139.4|7127.4|0
1722246500000|2024-07-29 09:48:20|7137.2|7125.2|7138.6|7126.6|7138.9|7126.9|7137.2|7125.2|0
1722246510000|2024-07-29 09:48:30|7138.2|7126.2|7140.6|7128.6|7141.6|7129.6|7138.1|7126.1|0
1722246520000|2024-07-29 09:48:40|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|0
1722246540000|2024-07-29 09:49:00|7140.1|7128.1|7140.9|7128.9|7140.9|7128.9|7140.1|7128.1|0
1722246550000|2024-07-29 09:49:10|7139.9|7127.9|7141|7129|7141|7129|7134.7|7122.7|1
1722246560000|2024-07-29 09:49:20|7141.9|7129.9|7139.2|7127.2|7142.1|7130.1|7139.2|7127.2|0
1722246580000|2024-07-29 09:49:40|7140.2|7128.2|7141.2|7129.2|7142.2|7130.2|7137.7|7125.7|0
1722246590000|2024-07-29 09:49:50|7140.7|7128.7|7144.5|7132.5|7144.5|7132.5|7138|7126|0
1722246610000|2024-07-29 09:50:10|||||||||2
1722246630000|2024-07-29 09:50:30|7144.4|7132.4|7143.5|7131.5|7144.4|7132.4|7143|7131|0
1722246650000|2024-07-29 09:50:50|7144|7132|7145.2|7133.2|7145.2|7133.2|7144|7132|0
1722246660000|2024-07-29 09:51:00|7145.3|7133.3|7144.7|7132.7|7145.3|7133.3|7144.7|7132.7|0
1722246670000|2024-07-29 09:51:10|7143|7131|7143|7131|7143|7131|7143|7131|0
1722246720000|2024-07-29 09:52:00|7140.1|7128.1|7140.4|7128.4|7140.4|7129.6|7136.4|7126.9|3
1722246730000|2024-07-29 09:52:10|7140.3|7128.3|7140.6|7128.6|7140.6|7128.6|7140.1|7128.1|0
1722246740000|2024-07-29 09:52:20|7140.4|7128.4|7131.6|7119.6|7140.4|7130.8|7127|7115|9
1722246750000|2024-07-29 09:52:30|7130.7|7118.7|7132.3|7120.3|7132.3|7120.3|7130.3|7118.3|0
1722246760000|2024-07-29 09:52:40|7131.9|7119.9|7131.9|7119.9|7131.9|7119.9|7131.9|7119.9|0
1722246770000|2024-07-29 09:52:50|7131.6|7119.6|7130.6|7118.6|7139.6|7127.6|7130.6|7118.6|2
1722246780000|2024-07-29 09:53:00|7131|7119|7132.8|7120.8|7133.3|7121.3|7131|7119|0
1722246790000|2024-07-29 09:53:10|7132.5|7120.5|7132.5|7120.5|7132.5|7120.5|7132.5|7120.5|0
1722246800000|2024-07-29 09:53:20|7132.8|7120.8|7132.4|7120.4|7133.5|7121.5|7132.1|7120.1|0
1722246810000|2024-07-29 09:53:30|7133.5|7121.5|7131.9|7119.9|7133.9|7121.9|7131.9|7119.9|0
1722246820000|2024-07-29 09:53:40|7131.5|7119.5|7128.6|7116.6|7131.5|7119.5|7128.6|7116.6|0
1722246840000|2024-07-29 09:54:00|7129.6|7117.6|7128.1|7116.1|7129.6|7117.6|7128.1|7116.1|0
1722246850000|2024-07-29 09:54:10|7128.4|7116.4|7132.3|7120.3|7138.4|7126.4|7128.4|7116.4|2
1722246870000|2024-07-29 09:54:30|7136.2|7124.2|7135.5|7123.5|7136.2|7124.2|7135.5|7123.5|0
1722246880000|2024-07-29 09:54:40|7135.8|7123.8|7135.7|7123.7|7135.8|7123.8|7135.7|7123.7|0
1722246940000|2024-07-29 09:55:40|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|0
1722246960000|2024-07-29 09:56:00|7139.3|7127.3|7140|7128|7140|7128|7138|7126|5
1722246970000|2024-07-29 09:56:10|7140.7|7128.7|7140.7|7128.7|7140.7|7128.7|7140.7|7128.7|0
1722246980000|2024-07-29 09:56:20|7139.6|7127.6|7139|7127|7139.6|7127.6|7138.7|7126.7|0
1722246990000|2024-07-29 09:56:30|7139.7|7127.7|7133.1|7121.1|7139.7|7127.7|7133.1|7121.1|1
1722247000000|2024-07-29 09:56:40|7129.9|7117.9|7130.4|7118.4|7130.4|7118.4|7129.4|7117.4|0
1722247010000|2024-07-29 09:56:50|7129.6|7117.6|7128.1|7116.1|7129.6|7117.6|7127.6|7115.6|0
1722247020000|2024-07-29 09:57:00|7128.2|7116.2|7127.1|7115.1|7130.4|7118.4|7126.2|7114.2|0
1722247030000|2024-07-29 09:57:10|7126.9|7114.9|7123.7|7111.7|7126.9|7114.9|7122.9|7110.9|0
1722247040000|2024-07-29 09:57:20|7123.1|7111.1|7123.9|7111.9|7125.6|7113.6|7123.1|7111.1|0
1722247050000|2024-07-29 09:57:30|7123.6|7111.6|7130.4|7118.4|7130.4|7118.4|7123.6|7111.6|0
1722247060000|2024-07-29 09:57:40|7131.2|7119.2|7141.1|7129.1|7143.4|7131.4|7131.2|7119.2|1
1722247070000|2024-07-29 09:57:50|7140.6|7128.6|7137.3|7125.3|7140.6|7128.6|7137.3|7125.3|0
1722247080000|2024-07-29 09:58:00|7138|7126|7125.2|7113.2|7138|7126|7125.2|7113.2|0
1722247100000|2024-07-29 09:58:20|7124.9|7112.9|7126.1|7114.1|7127.8|7115.8|7124.6|7112.6|0
1722247110000|2024-07-29 09:58:30|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|0
1722247120000|2024-07-29 09:58:40|7125.9|7113.9|7126.6|7114.6|7126.6|7114.6|7125.9|7113.9|0
1722247130000|2024-07-29 09:58:50|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|0
1722247140000|2024-07-29 09:59:00|7133.1|7121.1|7135.4|7123.4|7135.7|7123.7|7133.1|7121.1|1
1722247150000|2024-07-29 09:59:10|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|0
1722247160000|2024-07-29 09:59:20|7132.9|7120.9|7133.5|7121.5|7133.5|7121.5|7132.9|7120.9|0
1722247170000|2024-07-29 09:59:30|7134.9|7122.9|7134.9|7122.9|7134.9|7122.9|7134.9|7122.9|0
1722247180000|2024-07-29 09:59:40|7134.6|7122.6|7135.2|7123.2|7135.2|7123.2|7134.2|7122.2|0
1722247200000|2024-07-29 10:00:00|7136.9|7124.9|7133.5|7121.5|7139.5|7127.5|7133.5|7121.5|0
1722247230000|2024-07-29 10:00:30|7133.2|7121.2|7125.4|7113.4|7133.2|7121.2|7125|7113|0
1722247240000|2024-07-29 10:00:40|7129|7117|7132.2|7120.2|7132.2|7120.2|7128.7|7116.7|1
1722247250000|2024-07-29 10:00:50|7129.7|7117.7|7133.1|7121.1|7133.1|7121.1|7129.5|7117.5|0
1722247260000|2024-07-29 10:01:00|7133.8|7121.8|7132.6|7120.6|7136.1|7124.1|7132.5|7120.5|1
1722247270000|2024-07-29 10:01:10|7133.1|7121.1|7133.8|7121.8|7133.8|7121.8|7133.1|7121.1|0
1722247290000|2024-07-29 10:01:30|7133.5|7121.5|7132.3|7120.3|7133.8|7121.8|7132.3|7120.3|0
1722247300000|2024-07-29 10:01:40|7133.4|7121.4|7136.3|7124.3|7136.3|7124.3|7133.1|7121.1|0
1722247310000|2024-07-29 10:01:50|7136.4|7124.4|7131.3|7119.3|7136.4|7124.4|7131.1|7119.1|0
1722247320000|2024-07-29 10:02:00|7130.5|7118.5|7128.2|7116.2|7130.5|7118.5|7128.2|7116.2|0
1722247330000|2024-07-29 10:02:10|7129.1|7117.1|7131.8|7119.8|7131.8|7119.8|7129.1|7117.1|0
1722247340000|2024-07-29 10:02:20|7132.6|7120.6|7132.5|7120.5|7138|7126|7132.5|7120.5|1
1722247350000|2024-07-29 10:02:30|7132.8|7120.8|7132.8|7120.8|7132.8|7120.8|7132.8|7120.8|0
1722247370000|2024-07-29 10:02:50|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|0
1722247380000|2024-07-29 10:03:00|7133.5|7121.5|7132.6|7120.6|7134.9|7122.9|7132.6|7120.6|0
1722247390000|2024-07-29 10:03:10|7130.9|7118.9|7128.8|7116.8|7130.9|7118.9|7127.1|7115.1|0
1722247400000|2024-07-29 10:03:20|7128.7|7116.7|7124.3|7112.3|7128.7|7116.7|7124.3|7112.3|0
1722247420000|2024-07-29 10:03:40|7124|7112|7116.4|7104.4|7124|7112|7113.5|7101.5|4
1722247430000|2024-07-29 10:03:50|7116.2|7104.2|7117.5|7105.5|7117.5|7105.5|7115.8|7103.8|0
1722247440000|2024-07-29 10:04:00|7117.8|7105.8|7111.8|7099.8|7117.8|7105.8|7111.8|7099.8|1
1722247450000|2024-07-29 10:04:10|7112.2|7100.2|7108.2|7096.2|7112.8|7100.8|7108.2|7096.2|0
1722247460000|2024-07-29 10:04:20|7108|7096|7106.3|7094.3|7108.3|7096.3|7106.3|7094.3|0
1722247470000|2024-07-29 10:04:30|7106.2|7094.2|7105.3|7093.3|7106.2|7094.2|7105.3|7093.3|0
1722247480000|2024-07-29 10:04:40|7103|7091|7105|7093|7105|7093|7103|7091|0
1722247490000|2024-07-29 10:04:50|7104.7|7092.7|7102.8|7090.8|7104.7|7092.7|7102.8|7090.8|1
1722247500000|2024-07-29 10:05:00|7102.5|7090.5|7102|7090|7103.5|7091.5|7102|7090|0
1722247510000|2024-07-29 10:05:10|7101.8|7089.8|7102.2|7090.2|7102.7|7090.7|7101.8|7089.8|5
1722247520000|2024-07-29 10:05:20|7101.8|7089.8|7103.3|7091.3|7103.3|7091.3|7101.8|7089.8|3
1722247530000|2024-07-29 10:05:30|7103.2|7091.2|7102.7|7094.7|7103.3|7094.8|7100.8|7091.2|0
1722247540000|2024-07-29 10:05:40|7102.5|7094.5|7103.5|7091.5|7105.9|7096|7099.5|7088.9|3
1722247550000|2024-07-29 10:05:50|7103.8|7091.8|7102.3|7090.3|7105|7093|7102.3|7090.3|0
1722247560000|2024-07-29 10:06:00|7102|7090|7100.3|7088.3|7102|7090.1|7098.1|7088.3|12
1722247570000|2024-07-29 10:06:10|7101|7089|7094|7082|7101|7089|7094|7082|8
1722247580000|2024-07-29 10:06:20|7094.8|7082.8|7087|7075|7095.2|7083.2|7082.5|7074.1|5
1722247590000|2024-07-29 10:06:30|7086|7074|7085.3|7073.3|7087.5|7076|7084|7073.3|1
1722247600000|2024-07-29 10:06:40|7086|7074|7080.6|7072.6|7086|7074|7080.6|7071.1|2
1722247610000|2024-07-29 10:06:50|7088.1|7076.1|7080.9|7074.9|7088.1|7077.2|7080.9|7074.1|4
1722247620000|2024-07-29 10:07:00|7080.6|7074.6|7073.7|7061.7|7082.6|7074.6|7071|7061.4|6
1722247630000|2024-07-29 10:07:10|7073.5|7061.5|7074.2|7062.2|7074.2|7062.2|7073.5|7061.5|0
1722247640000|2024-07-29 10:07:20|7074.5|7062.5|7088.3|7076.3|7088.3|7076.3|7074.5|7062.5|4
1722247650000|2024-07-29 10:07:30|7089.3|7077.3|7093.6|7081.6|7096.4|7084.4|7089.3|7077.3|2
1722247660000|2024-07-29 10:07:40|7093.9|7081.9|7090|7078|7093.9|7081.9|7089.4|7077.4|0
1722247670000|2024-07-29 10:07:50|7091.1|7079.1|7093.4|7081.4|7095.9|7083.9|7091.1|7079.1|1
1722247680000|2024-07-29 10:08:00|7093.5|7081.5|7092.9|7080.9|7093.9|7081.9|7092.9|7080.9|0
1722247700000|2024-07-29 10:08:20|7095.6|7083.6|7093.3|7081.3|7095.6|7083.6|7092.6|7080.6|1
1722247710000|2024-07-29 10:08:30|7092.9|7080.9|7091.4|7083.4|7093.1|7083.4|7091.4|7080.9|0
1722247720000|2024-07-29 10:08:40|7092.9|7080.9|7091.6|7079.6|7093|7083.4|7091.2|7079.6|1
1722247730000|2024-07-29 10:08:50|7091.8|7079.8|7091.8|7079.8|7091.8|7081.9|7089.9|7079.8|0
1722247740000|2024-07-29 10:09:00|7097.2|7085.2|7101.4|7089.4|7102|7090|7097.2|7085.2|2
1722247750000|2024-07-29 10:09:10|7101.7|7089.7|7104.5|7092.5|7104.5|7092.5|7101.6|7089.6|0
1722247760000|2024-07-29 10:09:20|7104.2|7092.2|7104.2|7092.2|7104.2|7092.2|7104.2|7092.2|0
1722247770000|2024-07-29 10:09:30|7104.5|7092.5|7104.3|7092.3|7104.5|7092.5|7104.3|7092.3|0
1722247780000|2024-07-29 10:09:40|7104.2|7092.2|7105.3|7093.3|7105.3|7093.3|7104.2|7092.2|1
1722247850000|2024-07-29 10:10:50|7105.5|7093.5|7105.4|7093.4|7105.5|7093.5|7105.4|7093.4|0
1722247860000|2024-07-29 10:11:00|7095.2|7083.2|7090.5|7078.5|7097.1|7085.1|7090.5|7078.5|7
1722247870000|2024-07-29 10:11:10|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|0
1722247890000|2024-07-29 10:11:30|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|1
1722247900000|2024-07-29 10:11:40|7091.5|7079.5|7089.7|7077.7|7091.5|7079.5|7089.7|7077.7|1
1722247910000|2024-07-29 10:11:50|7090|7078|7089.4|7077.4|7090|7078|7089.4|7077.4|1
1722247920000|2024-07-29 10:12:00|7090.4|7078.4|7096|7084|7098.6|7086.6|7090.2|7078.2|3
1722247930000|2024-07-29 10:12:10|7094.7|7082.7|7099.6|7087.6|7099.6|7087.6|7094.7|7082.7|0
1722247940000|2024-07-29 10:12:20|7098.7|7086.7|7096.7|7084.7|7098.7|7086.7|7096.7|7084.7|0
1722247960000|2024-07-29 10:12:40|7097.6|7085.6|7099.6|7087.6|7100.1|7088.1|7097.6|7085.6|0
1722247970000|2024-07-29 10:12:50|7099.8|7087.8|7099.8|7087.8|7099.8|7087.8|7099.8|7087.8|0
1722247980000|2024-07-29 10:13:00|7101.2|7089.2|7102.4|7090.4|7102.7|7090.7|7101.2|7089.2|0
1722247990000|2024-07-29 10:13:10|7102.1|7090.1|7093.6|7081.6|7102.1|7090.1|7093.3|7081.3|1
1722248000000|2024-07-29 10:13:20|7094.6|7082.6|7099.1|7087.1|7099.4|7087.4|7091.1|7079.1|0
1722248030000|2024-07-29 10:13:50|7099.4|7087.4|7093.6|7081.6|7099.4|7087.4|7093.6|7081.6|1
1722248040000|2024-07-29 10:14:00|7093.3|7081.3|7093.1|7081.1|7096.1|7084.1|7092.4|7080.4|0
1722248050000|2024-07-29 10:14:10|7092.8|7080.8|7092.8|7080.8|7092.8|7080.8|7092.8|7080.8|0
1722248060000|2024-07-29 10:14:20|7094.5|7082.5|7095|7083|7100.1|7088.1|7094.5|7082.5|2
1722248070000|2024-07-29 10:14:30|7094.6|7082.6|7098.1|7086.1|7098.4|7086.4|7092.5|7080.5|0
1722248080000|2024-07-29 10:14:40|7097.9|7085.9|7098.6|7086.6|7098.6|7086.6|7097.9|7085.9|1
1722248100000|2024-07-29 10:15:00|7098.4|7086.4|7103.4|7091.4|7103.4|7091.4|7098.2|7086.2|3
1722248110000|2024-07-29 10:15:10|7103.7|7091.7|7104.4|7092.4|7104.4|7092.4|7103.7|7091.7|0
1722248120000|2024-07-29 10:15:20|7107.2|7095.2|7108.3|7096.3|7108.8|7096.8|7107.2|7095.2|1
1722248130000|2024-07-29 10:15:30|7108|7096|7107|7095|7108|7096|7106.9|7094.9|0
1722248140000|2024-07-29 10:15:40|7108.2|7102.2|7110.4|7104.4|7111.4|7104.4|7108.2|7102.2|0
1722248150000|2024-07-29 10:15:50|7111.4|7105.4|7109.8|7097.8|7111.4|7105.4|7109.8|7097.8|1
1722248160000|2024-07-29 10:16:00|7110.9|7098.9|7110.9|7098.9|7110.9|7098.9|7110.9|7098.9|0
1722248190000|2024-07-29 10:16:30|7108.7|7096.7|7109.4|7097.4|7109.9|7097.9|7108.7|7096.7|1
1722248200000|2024-07-29 10:16:40|7109.7|7097.7|7109.9|7097.9|7109.9|7097.9|7109.4|7097.4|1
1722248210000|2024-07-29 10:16:50|7110.7|7098.7|7110.7|7098.7|7112.2|7100.2|7110.6|7098.6|0
1722248220000|2024-07-29 10:17:00|7111.4|7099.4|7111.5|7099.5|7111.9|7099.9|7111.4|7099.4|0
1722248230000|2024-07-29 10:17:10|7111.2|7099.2|7111.4|7099.4|7111.4|7099.4|7111.2|7099.2|0
1722248240000|2024-07-29 10:17:20|7111.7|7099.7|7112.4|7100.4|7112.4|7103.4|7110.5|7099.7|1
1722248250000|2024-07-29 10:17:30|7112.5|7100.5|7112.4|7100.4|7113.1|7101.1|7112.4|7100.4|7
1722248260000|2024-07-29 10:17:40|7113.3|7101.3|7111.8|7099.8|7113.3|7101.3|7111.8|7099.8|2
1722248280000|2024-07-29 10:18:00|7112.8|7100.8|7111.8|7099.8|7112.8|7100.8|7111.8|7099.8|1
1722248300000|2024-07-29 10:18:20|7112.1|7100.1|7110|7098|7112.1|7100.1|7110|7098|0
1722248310000|2024-07-29 10:18:30|7110.6|7098.6|7102.8|7090.8|7111.1|7099.1|7101.3|7089.3|1
1722248320000|2024-07-29 10:18:40|7103.3|7091.3|7104.3|7092.3|7104.3|7092.3|7103.3|7091.3|0
1722248340000|2024-07-29 10:19:00|7104.7|7092.7|7105|7093|7105|7093|7104.7|7092.7|0
1722248350000|2024-07-29 10:19:10|7106.3|7094.3|7106.3|7094.3|7106.3|7094.3|7106.3|7094.3|0
1722248360000|2024-07-29 10:19:20|7106.2|7094.2|7101.8|7089.8|7106.2|7094.2|7101.8|7089.8|0
1722248370000|2024-07-29 10:19:30|7101|7089|7103.2|7095.2|7104.2|7095.2|7099.7|7087.7|1
1722248380000|2024-07-29 10:19:40|7103.9|7095.9|7103.9|7095.9|7103.9|7095.9|7103.9|7095.9|0
1722248390000|2024-07-29 10:19:50|7105.7|7093.7|7109.7|7097.7|7110|7098|7105.7|7093.7|0
1722248400000|2024-07-29 10:20:00|7110|7098|7109.7|7097.7|7110|7098|7109.7|7097.7|0
1722248440000|2024-07-29 10:20:40|7109|7097|7098.2|7086.2|7109|7097|7096.3|7084.3|1
1722248460000|2024-07-29 10:21:00|7098.7|7086.7|7100.9|7088.9|7100.9|7090.5|7098.5|7086.7|0
1722248470000|2024-07-29 10:21:10|7102.2|7090.2|7103.3|7091.3|7103.3|7091.3|7100.5|7088.5|0
1722248490000|2024-07-29 10:21:30|7104|7092|7102.3|7090.3|7104|7092|7102.3|7090.3|0
1722248520000|2024-07-29 10:22:00|7102.5|7090.5|7100.1|7088.1|7102.5|7090.5|7097.2|7085.2|1
1722248530000|2024-07-29 10:22:10|7099.8|7087.8|7116|7104|7117.3|7105.3|7099.8|7087.8|1
1722248540000|2024-07-29 10:22:20|7115.3|7103.3|7104.5|7092.5|7115.3|7103.3|7104.1|7092.1|0
1722248550000|2024-07-29 10:22:30|7105.1|7093.1|7106.2|7094.2|7106.2|7094.2|7105.1|7093.1|0
1722248560000|2024-07-29 10:22:40|7106.3|7094.3|7120.2|7108.2|7120.2|7108.2|7106.3|7094.3|2
1722248580000|2024-07-29 10:23:00|7119.4|7107.4|7115.4|7103.4|7119.4|7107.4|7114.4|7102.4|0
1722248590000|2024-07-29 10:23:10|7114.8|7102.8|7115.8|7103.8|7119.1|7107.1|7113.9|7101.9|0
1722248600000|2024-07-29 10:23:20|7117|7105|7115.8|7103.8|7119.6|7107.6|7112.8|7100.8|0
1722248610000|2024-07-29 10:23:30|7114.6|7102.6|7123.4|7111.4|7123.4|7111.4|7114.1|7102.1|1
1722248620000|2024-07-29 10:23:40|7123.6|7111.6|7123.9|7111.9|7123.9|7111.9|7123.6|7111.6|0
1722248630000|2024-07-29 10:23:50|7123.7|7111.7|7124|7112|7124|7112|7123.7|7111.7|0
1722248650000|2024-07-29 10:24:10|7124.3|7112.3|7133.4|7121.4|7139.7|7127.7|7124.3|7112.3|4
1722248660000|2024-07-29 10:24:20|7133.6|7121.6|7134.7|7122.7|7135.7|7123.7|7133.6|7121.6|0
1722248670000|2024-07-29 10:24:30|7135|7123|7136.5|7124.5|7136.5|7124.5|7135|7123|0
1722248680000|2024-07-29 10:24:40|7137.5|7125.5|7137.3|7125.3|7137.8|7125.8|7137|7125|1
1722248690000|2024-07-29 10:24:50|7151.3|7139.3|7147.5|7135.5|7151.3|7139.3|7147.5|7135.5|1
1722248700000|2024-07-29 10:25:00|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|0
1722248710000|2024-07-29 10:25:10|7147.8|7135.8|7149.2|7137.2|7149.2|7137.2|7147.8|7135.8|0
1722248720000|2024-07-29 10:25:20|7148.9|7136.9|7158|7146|7158|7146|7148.5|7136.5|0
1722248730000|2024-07-29 10:25:30|7159|7147|7155.7|7143.7|7159|7147|7155.7|7143.7|0
1722248740000|2024-07-29 10:25:40|7156.3|7144.3|7145.5|7133.5|7157.5|7145.5|7138.6|7126.6|0
1722248750000|2024-07-29 10:25:50|7145|7133|7149|7137|7149|7137|7145|7133|0
1722248760000|2024-07-29 10:26:00|7147.9|7135.9|7147.4|7135.4|7147.9|7135.9|7147.4|7135.4|0
1722248770000|2024-07-29 10:26:10|7148.5|7136.5|7150.5|7138.5|7151.5|7139.5|7148.5|7136.5|0
1722248790000|2024-07-29 10:26:30|7150.3|7138.3|7151|7139|7151|7139|7150.3|7138.3|0
1722248800000|2024-07-29 10:26:40|7150.7|7138.7|7153.8|7141.8|7155.8|7143.8|7150.7|7138.7|0
1722248810000|2024-07-29 10:26:50|7154|7142|7150.4|7138.4|7154|7142|7150.4|7138.4|0
1722248820000|2024-07-29 10:27:00|7149.3|7137.3|7151.2|7139.2|7152|7140|7149.3|7137.3|0
1722248830000|2024-07-29 10:27:10|7151.5|7139.5|7152.5|7140.5|7153.4|7141.4|7151.5|7139.5|0
1722248840000|2024-07-29 10:27:20|7152.2|7140.2|7151.1|7139.1|7152.2|7140.2|7151.1|7139.1|0
1722248850000|2024-07-29 10:27:30|7150.4|7138.4|7150.4|7138.4|7150.4|7138.4|7150.2|7138.2|0
1722248860000|2024-07-29 10:27:40|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|0
1722248870000|2024-07-29 10:27:50|7150.5|7138.5|7150.5|7138.5|7150.5|7138.5|7150.2|7138.2|0
1722248880000|2024-07-29 10:28:00|7150.4|7138.4|7150.4|7138.4|7150.4|7138.4|7150.4|7138.4|0
1722248890000|2024-07-29 10:28:10|7150|7138|7149.7|7137.7|7150|7138|7149.1|7137.1|0
1722248900000|2024-07-29 10:28:20|7149.4|7137.4|7149.7|7137.7|7149.9|7137.9|7149.2|7137.2|0
1722248910000|2024-07-29 10:28:30|7149.4|7137.4|7136.5|7124.5|7149.7|7137.7|7136.5|7124.5|1
1722248920000|2024-07-29 10:28:40|7135.6|7123.6|7139.9|7127.9|7139.9|7127.9|7135.2|7123.2|0
1722248940000|2024-07-29 10:29:00|7140.7|7128.7|7142.4|7130.4|7145.6|7133.6|7140.7|7128.7|1
1722248950000|2024-07-29 10:29:10|7143.1|7131.1|7143.1|7131.1|7143.1|7131.1|7143.1|7131.1|0
1722248970000|2024-07-29 10:29:30|7145.6|7133.6|7147.1|7135.1|7147.1|7135.1|7145.6|7133.6|2
1722248980000|2024-07-29 10:29:40|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|0
1722248990000|2024-07-29 10:29:50|7144.8|7132.8|7146.4|7134.4|7146.6|7134.6|7143.7|7131.7|0
1722249000000|2024-07-29 10:30:00|7145.8|7133.8|7149.2|7137.2|7149.2|7137.2|7145.1|7133.1|0
1722249030000|2024-07-29 10:30:30|7148.9|7136.9|7148.7|7136.7|7149|7137|7148.7|7136.7|1
1722249040000|2024-07-29 10:30:40|7149|7137|7149|7137|7149|7137|7149|7137|0
1722249050000|2024-07-29 10:30:50|7146.4|7138.4|7149|7137|7149|7138.4|7146.4|7136.5|0
1722249060000|2024-07-29 10:31:00|7148.9|7136.9|7140.8|7128.8|7149|7138.7|7140.8|7128.8|1
1722249070000|2024-07-29 10:31:10|7139.9|7127.9|7137.7|7125.7|7139.9|7127.9|7137.7|7125.7|0
1722249100000|2024-07-29 10:31:40|7138.1|7126.1|7138.1|7126.1|7138.1|7126.1|7138.1|7126.1|0
1722249110000|2024-07-29 10:31:50|7128.7|7116.7|7124.9|7112.9|7128.7|7116.7|7124.9|7112.9|0
1722249120000|2024-07-29 10:32:00|7124.2|7112.2|7124.2|7112.2|7124.2|7112.2|7124.2|7112.2|0
1722249130000|2024-07-29 10:32:10|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|0
1722249150000|2024-07-29 10:32:30|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|0
1722249160000|2024-07-29 10:32:40|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|0
1722249180000|2024-07-29 10:33:00|7124.7|7112.7|7125|7113|7125|7113|7124.7|7112.7|0
1722249190000|2024-07-29 10:33:10|7121.8|7109.8|7112.5|7100.5|7121.8|7109.8|7112.5|7100.5|0
1722249200000|2024-07-29 10:33:20|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|0
1722249230000|2024-07-29 10:33:50|7112.2|7100.2|7110.2|7098.2|7112.8|7100.8|7109.8|7097.8|0
1722249240000|2024-07-29 10:34:00|7109.2|7097.2|7107.7|7095.7|7109.2|7097.2|7107.2|7095.2|0
1722249250000|2024-07-29 10:34:10|7108|7096|7108.7|7096.7|7109.3|7097.3|7108|7096|0
1722249280000|2024-07-29 10:34:40|7108|7096|7108|7096|7108|7096|7108|7096|0
1722249300000|2024-07-29 10:35:00|7107|7095|7106.7|7094.7|7107|7095|7106.7|7094.7|1
1722249320000|2024-07-29 10:35:20|7096.9|7084.9|7091|7079|7097.3|7085.3|7090.6|7078.6|1
1722249330000|2024-07-29 10:35:30|7090.6|7078.6|7090.5|7078.5|7090.6|7078.6|7090.5|7078.5|0
1722249340000|2024-07-29 10:35:40|7090.4|7078.4|7093.6|7081.6|7093.6|7081.6|7090.4|7078.4|0
1722249350000|2024-07-29 10:35:50|7093.3|7081.3|7092.6|7080.6|7093.3|7081.3|7092.6|7080.6|0
1722249360000|2024-07-29 10:36:00|7092.4|7080.4|7092.4|7080.4|7092.4|7080.4|7092.4|7080.4|0
1722249420000|2024-07-29 10:37:00|7088.7|7076.7|7089.4|7077.4|7090.2|7078.2|7088.1|7076.1|8
1722249430000|2024-07-29 10:37:10|7089.7|7077.7|7090.7|7078.7|7090.7|7078.7|7089.7|7077.7|0
1722249440000|2024-07-29 10:37:20|7091.1|7079.1|7095.1|7083.1|7095.1|7085.9|7090.7|7078.7|5
1722249450000|2024-07-29 10:37:30|7091.1|7079.1|7090.9|7078.9|7091.1|7079.1|7090.9|7078.9|0
1722249460000|2024-07-29 10:37:40|7090.6|7078.6|7091.1|7079.1|7091.4|7079.4|7090.6|7078.6|1
1722249470000|2024-07-29 10:37:50|7090.8|7078.8|7090.3|7078.3|7090.8|7078.8|7090.1|7078.1|0
1722249480000|2024-07-29 10:38:00|7090.9|7078.9|7091.4|7079.4|7091.4|7079.4|7090.9|7078.9|0
1722249490000|2024-07-29 10:38:10|7091.6|7079.6|7092.6|7080.6|7092.6|7080.6|7091.6|7079.6|0
1722249500000|2024-07-29 10:38:20|7091.8|7079.8|7091.9|7079.9|7091.9|7079.9|7091.8|7079.8|0
1722249510000|2024-07-29 10:38:30|7092.3|7080.3|7092.4|7080.4|7092.4|7080.4|7092.3|7080.3|0
1722249540000|2024-07-29 10:39:00|7092.1|7080.1|7093.4|7081.4|7093.4|7081.4|7092.1|7080.1|1
1722249580000|2024-07-29 10:39:40|7092.5|7080.5|7090.2|7078.2|7092.5|7080.5|7087.8|7077.9|0
1722249590000|2024-07-29 10:39:50|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|0
1722249600000|2024-07-29 10:40:00|7087.8|7079.8|7092.2|7080.2|7092.2|7080.2|7087.8|7078.2|0
1722249610000|2024-07-29 10:40:10|7093.4|7081.4|7090.2|7078.2|7093.4|7081.4|7088.3|7078.2|0
1722249620000|2024-07-29 10:40:20|7090.1|7078.1|7090.2|7078.2|7090.9|7078.9|7090.1|7078.1|0
1722249630000|2024-07-29 10:40:30|7089.9|7077.9|7089.9|7077.9|7089.9|7077.9|7089.9|7077.9|0
1722249650000|2024-07-29 10:40:50|7089.7|7077.7|7090.2|7078.2|7090.2|7078.2|7089.7|7077.7|0
1722249660000|2024-07-29 10:41:00|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|0
1722249690000|2024-07-29 10:41:30|7090.9|7078.9|7089.1|7077.1|7090.9|7078.9|7089.1|7077.1|1
1722249700000|2024-07-29 10:41:40|7089.4|7077.4|7089.9|7077.9|7090.3|7078.3|7089.4|7077.4|0
1722249710000|2024-07-29 10:41:50|7090.1|7078.1|7090.2|7078.2|7090.6|7078.6|7089.8|7077.8|0
1722249720000|2024-07-29 10:42:00|7089.9|7077.9|7089.9|7077.9|7089.9|7077.9|7089.9|7077.9|0
1722249730000|2024-07-29 10:42:10|7089.6|7081.6|7091|7079|7091.4|7081.6|7089.2|7079|1
1722249770000|2024-07-29 10:42:50|7088.1|7076.1|7087.6|7075.6|7088.3|7076.3|7087.6|7075.6|1
1722249780000|2024-07-29 10:43:00|7088.5|7076.5|7090.2|7078.2|7090.2|7078.2|7088.5|7076.5|0
1722249790000|2024-07-29 10:43:10|7090.3|7078.3|7089.9|7077.9|7090.3|7078.3|7089.6|7077.6|0
1722249800000|2024-07-29 10:43:20|7089.4|7077.4|7090.4|7078.4|7092.8|7080.8|7088.8|7076.8|0
1722249820000|2024-07-29 10:43:40|7091.9|7079.9|7092.5|7080.5|7093.4|7081.4|7091.7|7079.7|0
1722249830000|2024-07-29 10:43:50|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|7092.2|7080.2|0
1722249840000|2024-07-29 10:44:00|7092.5|7080.5|7092.5|7080.5|7093|7081|7091.7|7079.7|0
1722249850000|2024-07-29 10:44:10|7093|7081|7092.7|7080.7|7093.7|7081.7|7092.7|7080.7|0
1722249860000|2024-07-29 10:44:20|7093.2|7081.2|7094.5|7082.5|7094.5|7082.5|7093|7081|0
1722249870000|2024-07-29 10:44:30|7094.3|7082.3|7094.1|7082.1|7094.3|7082.3|7093.8|7081.8|0
1722249880000|2024-07-29 10:44:40|7094|7082|7093.8|7081.8|7094|7082|7093.8|7081.8|0
1722249890000|2024-07-29 10:44:50|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|0
1722249900000|2024-07-29 10:45:00|7095.1|7083.1|7095.1|7083.1|7095.1|7083.1|7095.1|7083.1|0
1722249910000|2024-07-29 10:45:10|7093.8|7081.8|7094.9|7082.9|7094.9|7082.9|7093.8|7081.8|0
1722249920000|2024-07-29 10:45:20|7095.6|7083.6|7094.4|7082.4|7096.7|7084.7|7093.7|7081.7|4
1722249930000|2024-07-29 10:45:30|7094.7|7082.7|7094.7|7082.7|7094.7|7082.7|7094.7|7082.7|0
1722249950000|2024-07-29 10:45:50|7094.1|7082.1|7093.7|7081.7|7094.1|7082.1|7093.7|7081.7|0
1722249960000|2024-07-29 10:46:00|7093.4|7081.4|7093.4|7081.4|7093.4|7081.4|7093.4|7081.4|0
1722250000000|2024-07-29 10:46:40|7093.6|7081.6|7093.6|7081.6|7093.6|7081.6|7093.6|7081.6|0
1722250010000|2024-07-29 10:46:50|7094.2|7082.2|7094.7|7082.7|7094.7|7082.7|7094.2|7082.2|0
1722250020000|2024-07-29 10:47:00|7095|7083|7093.9|7081.9|7095|7083|7093.4|7081.4|0
1722250040000|2024-07-29 10:47:20|7093.6|7081.6|7093.9|7081.9|7093.9|7081.9|7093.6|7081.6|0
1722250050000|2024-07-29 10:47:30|7094.7|7082.7|7095.9|7083.9|7095.9|7083.9|7094.5|7082.5|2
1722250060000|2024-07-29 10:47:40|7095.7|7083.7|7095.4|7083.4|7095.7|7083.7|7092.1|7080.1|0
1722250070000|2024-07-29 10:47:50|7094.3|7082.3|7094.3|7082.3|7094.3|7082.3|7094.3|7082.3|0
1722250080000|2024-07-29 10:48:00|7093.7|7081.7|7095.3|7083.3|7095.6|7083.6|7093.7|7081.7|0
1722250090000|2024-07-29 10:48:10|7095.8|7083.8|7094.8|7082.8|7096.8|7084.8|7093.6|7081.6|0
1722250120000|2024-07-29 10:48:40|7095.4|7083.4|7095.4|7083.4|7095.6|7083.6|7095.4|7083.4|0
1722250130000|2024-07-29 10:48:50|7097.1|7085.1|7097.1|7085.1|7097.1|7085.1|7096.9|7084.9|0
1722250140000|2024-07-29 10:49:00|7096.9|7084.9|7097.6|7085.6|7097.7|7085.7|7095.9|7083.9|0
1722250150000|2024-07-29 10:49:10|7094.8|7082.8|7098.9|7086.9|7098.9|7086.9|7094.8|7082.8|3
1722250160000|2024-07-29 10:49:20|7099.3|7087.3|7099.9|7087.9|7100|7088|7099.3|7087.3|5
1722250170000|2024-07-29 10:49:30|7099.1|7087.1|7091.6|7079.6|7099.1|7087.1|7091.5|7079.5|1
1722250180000|2024-07-29 10:49:40|7091.8|7079.8|7093.1|7081.1|7093.1|7081.1|7091.8|7079.8|0
1722250190000|2024-07-29 10:49:50|7092.8|7080.8|7091.4|7079.4|7092.8|7080.8|7091.4|7079.4|2
1722250200000|2024-07-29 10:50:00|7089|7077|7089.9|7077.9|7092.7|7080.7|7089|7077|5
1722250210000|2024-07-29 10:50:10|7090.5|7078.5|7090|7078|7090.8|7078.8|7090|7078|0
1722250220000|2024-07-29 10:50:20|7089.3|7077.3|7095.8|7083.8|7096.4|7084.4|7086.6|7074.6|3
1722250230000|2024-07-29 10:50:30|7095.7|7083.7|7095.8|7083.8|7095.8|7083.8|7095.7|7083.7|0
1722250240000|2024-07-29 10:50:40|7095.7|7083.7|7095.7|7083.7|7095.7|7083.7|7095.7|7083.7|0
1722250260000|2024-07-29 10:51:00|7095.6|7083.6|7084|7072|7095.6|7085.2|7081.5|7069.5|3
1722250270000|2024-07-29 10:51:10|7083.6|7071.6|7083.5|7071.5|7083.6|7071.6|7081.2|7069.2|0
1722250310000|2024-07-29 10:51:50|7082.9|7070.9|7078.5|7066.5|7082.9|7070.9|7078.5|7066.5|0
1722250320000|2024-07-29 10:52:00|7078.2|7066.2|7076.5|7064.5|7078.2|7067.3|7075.3|7064|1
1722250330000|2024-07-29 10:52:10|7085.8|7073.8|7083.8|7071.8|7088|7076|7083.7|7071.7|5
1722250340000|2024-07-29 10:52:20|7084.8|7072.8|7084.7|7072.7|7087.3|7077.4|7084.7|7072.7|0
1722250350000|2024-07-29 10:52:30|7082.3|7070.3|7085.9|7073.9|7088|7076|7080|7068|1
1722250360000|2024-07-29 10:52:40|7085.3|7073.3|7085.5|7073.5|7087.1|7075.1|7082.8|7070.8|0
1722250370000|2024-07-29 10:52:50|7086.4|7074.4|7085.6|7073.6|7088.8|7076.8|7085.1|7073.1|0
1722250380000|2024-07-29 10:53:00|7086|7074|7093.2|7081.2|7094.2|7082.2|7085.6|7073.6|2
1722250390000|2024-07-29 10:53:10|7092.8|7080.8|7091.3|7079.3|7092.8|7080.8|7090.7|7078.7|0
1722250400000|2024-07-29 10:53:20|7091.5|7079.5|7087.7|7075.7|7091.5|7079.5|7087.7|7075.7|0
1722250410000|2024-07-29 10:53:30|7088|7076|7083.4|7071.4|7088|7076|7083.4|7071.4|0
1722250420000|2024-07-29 10:53:40|7084.9|7072.9|7086.1|7074.1|7086.1|7074.1|7084.6|7072.6|0
1722250430000|2024-07-29 10:53:50|7085.9|7073.9|7089.4|7077.4|7089.7|7077.7|7085.9|7073.9|0
1722250440000|2024-07-29 10:54:00|7090.5|7078.5|7089.7|7077.7|7090.6|7078.6|7089.7|7077.7|0
1722250450000|2024-07-29 10:54:10|7090.1|7078.1|7087.4|7075.4|7090.1|7078.1|7087.4|7075.4|0
1722250460000|2024-07-29 10:54:20|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|0
1722250470000|2024-07-29 10:54:30|7087.6|7075.6|7083.7|7071.7|7087.6|7075.6|7083.2|7071.2|0
1722250480000|2024-07-29 10:54:40|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|0
1722250500000|2024-07-29 10:55:00|7084.7|7072.7|7093.7|7081.7|7093.7|7081.7|7084.7|7072.7|1
1722250510000|2024-07-29 10:55:10|7092.9|7080.9|7093.7|7081.7|7093.7|7081.7|7092.9|7080.9|0
1722250530000|2024-07-29 10:55:30|7094|7082|7108|7096|7112.4|7100.4|7089.2|7079.5|4
1722250540000|2024-07-29 10:55:40|7109|7097|7106.3|7094.3|7110|7098|7106.3|7094.3|0
1722250550000|2024-07-29 10:55:50|7107|7095|7107.9|7095.9|7107.9|7095.9|7107|7095|0
1722250560000|2024-07-29 10:56:00|7107.2|7095.2|7109.2|7097.2|7124|7112|7107.2|7095.2|3
1722250570000|2024-07-29 10:56:10|7108.7|7096.7|7108.3|7096.3|7109.9|7097.9|7107.2|7095.2|1
1722250580000|2024-07-29 10:56:20|7109.3|7097.3|7111.4|7099.4|7111.9|7099.9|7109.3|7097.3|0
1722250590000|2024-07-29 10:56:30|7112.1|7100.1|7111.7|7099.7|7112.4|7100.4|7111.2|7099.2|0
1722250600000|2024-07-29 10:56:40|7112.5|7100.5|7095.4|7083.4|7112.5|7100.5|7095.2|7083.2|8
1722250610000|2024-07-29 10:56:50|7095.8|7083.8|7109.5|7097.5|7110.5|7098.5|7095.8|7083.8|3
1722250620000|2024-07-29 10:57:00|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|0
1722250630000|2024-07-29 10:57:10|7108.3|7096.3|7111.4|7099.4|7111.4|7099.4|7103.4|7091.4|0
1722250640000|2024-07-29 10:57:20|7111.8|7099.8|7113.2|7101.2|7113.2|7101.2|7111.8|7099.8|0
1722250650000|2024-07-29 10:57:30|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|0
1722250660000|2024-07-29 10:57:40|7116.8|7104.8|7120.3|7108.3|7120.6|7108.6|7116.8|7104.8|0
1722250670000|2024-07-29 10:57:50|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|0
1722250700000|2024-07-29 10:58:20|7121.1|7109.1|7121.4|7109.4|7121.4|7109.4|7121.1|7109.1|0
1722250710000|2024-07-29 10:58:30|7120|7108|7119.4|7107.4|7120.1|7108.1|7118.1|7106.1|3
1722250730000|2024-07-29 10:58:50|7119.3|7107.3|7123.1|7111.1|7123.1|7111.1|7119.3|7107.3|10
1722250740000|2024-07-29 10:59:00|7133.9|7121.9|7131.7|7119.7|7134.8|7122.8|7128.8|7116.8|1
1722250760000|2024-07-29 10:59:20|7133.3|7121.3|7141|7129|7141.5|7129.5|7133.3|7121.3|1
1722250770000|2024-07-29 10:59:30|7140.7|7128.7|7140.8|7128.8|7141|7129|7140.7|7128.7|0
1722250780000|2024-07-29 10:59:40|7141.8|7129.8|7128.1|7116.1|7141.8|7129.8|7126.4|7114.4|2
1722250790000|2024-07-29 10:59:50|7126.3|7114.3|7124.2|7112.2|7126.3|7114.3|7122.2|7110.2|0
1722250800000|2024-07-29 11:00:00|7124|7112|7128.3|7116.3|7128.5|7116.5|7121|7109|0
1722250810000|2024-07-29 11:00:10|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|0
1722250830000|2024-07-29 11:00:30|7128.5|7116.5|7122.9|7110.9|7129.1|7117.1|7122|7110|0
1722250840000|2024-07-29 11:00:40|7121.8|7109.8|7121.8|7109.8|7121.8|7109.8|7121.8|7109.8|0
1722250850000|2024-07-29 11:00:50|7121.4|7109.4|7124.5|7112.5|7124.5|7112.5|7120|7108|0
1722250870000|2024-07-29 11:01:10|7112.8|7100.8|7106.3|7094.3|7112.8|7100.8|7105.6|7093.6|1
1722250890000|2024-07-29 11:01:30|7106.6|7094.6|7104.2|7092.2|7106.6|7094.6|7103|7091|0
1722250920000|2024-07-29 11:02:00|7105.2|7093.2|7116.1|7104.1|7122.8|7110.8|7105.2|7093.2|1
1722250930000|2024-07-29 11:02:10|7115.3|7103.3|7117.8|7105.8|7119|7107|7114.6|7102.6|0
1722250940000|2024-07-29 11:02:20|7117.1|7105.1|7121.8|7109.8|7122.6|7110.6|7117.1|7105.1|0
1722250950000|2024-07-29 11:02:30|7118.3|7106.3|7114.6|7102.6|7118.3|7106.3|7114.5|7102.5|0
1722251000000|2024-07-29 11:03:20|7115.7|7103.7|7119|7107|7119|7107|7115.7|7103.7|0
1722251010000|2024-07-29 11:03:30|7119.7|7107.7|7115.9|7103.9|7122.1|7110.1|7108|7096|0
1722251020000|2024-07-29 11:03:40|7115.5|7103.5|7117.1|7105.1|7119.3|7107.3|7115.1|7103.1|0
1722251030000|2024-07-29 11:03:50|7117.2|7105.2|7110.8|7098.8|7118.9|7106.9|7110.8|7098.8|0
1722251040000|2024-07-29 11:04:00|7109.3|7097.3|7112.6|7100.6|7117.6|7105.6|7109.3|7097.3|0
1722251050000|2024-07-29 11:04:10|7112.4|7100.4|7106.1|7094.1|7115.1|7103.1|7097.1|7085.1|1
1722251060000|2024-07-29 11:04:20|7105.5|7093.5|7103.8|7091.8|7105.5|7093.5|7103.8|7091.8|0
1722251090000|2024-07-29 11:04:50|7105|7093|7114.2|7102.2|7114.2|7102.2|7103.1|7091.1|2
1722251100000|2024-07-29 11:05:00|7113.8|7101.8|7108.8|7096.8|7116.1|7104.1|7108.8|7096.8|0
1722251140000|2024-07-29 11:05:40|7109.1|7097.1|7110.1|7098.1|7110.4|7098.4|7109.1|7097.1|0
1722251200000|2024-07-29 11:06:40|7119.6|7107.6|7114.9|7102.9|7119.6|7107.6|7114.6|7102.6|1
1722251210000|2024-07-29 11:06:50|7115|7103|7115.4|7103.4|7115.4|7103.4|7115|7103|0
1722251230000|2024-07-29 11:07:10|7114.9|7102.9|7113.9|7101.9|7114.9|7102.9|7113.4|7101.4|0
1722251240000|2024-07-29 11:07:20|7115.2|7103.2|7115.6|7103.6|7115.9|7103.9|7113.4|7101.4|0
1722251260000|2024-07-29 11:07:40|7115.5|7103.5|7123.5|7111.5|7124.5|7112.5|7111|7099|1
1722251270000|2024-07-29 11:07:50|7123.7|7111.7|7124.3|7112.3|7125|7113|7123.7|7111.7|0
1722251280000|2024-07-29 11:08:00|7124.8|7112.8|7119|7107|7125.8|7113.8|7110.8|7098.8|1
1722251290000|2024-07-29 11:08:10|7118.5|7106.5|7118|7106|7118.9|7106.9|7118|7106|0
1722251300000|2024-07-29 11:08:20|7118.8|7106.8|7123.7|7111.7|7123.7|7111.7|7118.8|7106.8|0
1722251310000|2024-07-29 11:08:30|7123.5|7111.5|7116.3|7104.3|7123.7|7111.7|7114.1|7102.1|0
1722251320000|2024-07-29 11:08:40|7117.6|7105.6|7121.3|7109.3|7121.3|7109.3|7117.6|7105.6|0
1722251330000|2024-07-29 11:08:50|7122.1|7110.1|7128.3|7116.3|7128.3|7116.3|7122.1|7110.1|0
1722251340000|2024-07-29 11:09:00|7127.6|7115.6|7109.3|7097.3|7128.4|7116.4|7109.3|7097.3|0
1722251350000|2024-07-29 11:09:10|7109.6|7097.6|7114.4|7102.4|7114.4|7102.4|7109.6|7097.6|0
1722251360000|2024-07-29 11:09:20|7113.5|7101.5|7117.4|7105.4|7121.3|7109.3|7113.5|7101.5|0
1722251370000|2024-07-29 11:09:30|7118.2|7106.2|7120.1|7108.1|7120.2|7108.2|7117.9|7105.9|0
1722251380000|2024-07-29 11:09:40|7119.1|7107.1|7117.8|7105.8|7119.1|7107.1|7116.9|7104.9|0
1722251400000|2024-07-29 11:10:00|7117.3|7105.3|7116.1|7104.1|7117.3|7105.3|7116.1|7104.1|0
1722251410000|2024-07-29 11:10:10|7118.2|7106.2|7111.2|7099.2|7118.9|7106.9|7110.8|7098.8|0
1722251420000|2024-07-29 11:10:20|7111.1|7099.1|7109.1|7097.1|7111.1|7099.1|7108.8|7096.8|0
1722251430000|2024-07-29 11:10:30|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|0
1722251440000|2024-07-29 11:10:40|7107.7|7095.7|7118.6|7106.6|7119.9|7107.9|7107.7|7095.7|0
1722251450000|2024-07-29 11:10:50|7117.8|7105.8|7116.3|7104.3|7117.8|7105.8|7116.3|7104.3|0
1722251460000|2024-07-29 11:11:00|7115.9|7103.9|7116|7104|7116|7104|7107.8|7095.8|0
1722251470000|2024-07-29 11:11:10|7117.4|7105.4|7120.8|7108.8|7123.2|7111.2|7117.4|7105.4|0
1722251480000|2024-07-29 11:11:20|7118.2|7106.2|7112.1|7100.1|7118.2|7106.2|7111.6|7099.6|0
1722251490000|2024-07-29 11:11:30|7111.4|7099.4|7111.1|7099.1|7112.6|7100.6|7110.1|7098.1|0
1722251500000|2024-07-29 11:11:40|7110.9|7098.9|7113.2|7101.2|7114.4|7102.4|7110.6|7098.6|0
1722251510000|2024-07-29 11:11:50|7113.7|7101.7|7113.4|7101.4|7113.7|7101.7|7113.2|7101.2|0
1722251520000|2024-07-29 11:12:00|7113.7|7101.7|7111.7|7099.7|7117.7|7105.7|7110.7|7098.7|1
1722251540000|2024-07-29 11:12:20|7107.5|7095.5|7109.9|7097.9|7109.9|7097.9|7107.5|7095.5|0
1722251550000|2024-07-29 11:12:30|7109.2|7097.2|7111.2|7099.2|7112.7|7100.7|7109.2|7097.2|0
1722251560000|2024-07-29 11:12:40|7112.5|7100.5|7112|7100|7114.2|7102.2|7110.6|7098.6|1
1722251570000|2024-07-29 11:12:50|7111.9|7099.9|7112|7100|7112.7|7100.7|7111.1|7099.1|0
1722251580000|2024-07-29 11:13:00|7112.3|7100.3|7111.5|7099.5|7112.3|7100.3|7111.5|7099.5|0
1722251590000|2024-07-29 11:13:10|7111.2|7099.2|7111.2|7099.2|7111.2|7099.2|7111.2|7099.2|0
1722251600000|2024-07-29 11:13:20|7112.3|7100.3|7109.8|7097.8|7113|7101|7109.8|7097.8|0
1722251610000|2024-07-29 11:13:30|7109.3|7097.3|7109.1|7097.1|7110.3|7098.3|7108.6|7096.6|0
1722251630000|2024-07-29 11:13:50|7107.3|7095.3|7109.5|7097.5|7115.3|7103.3|7107.3|7095.3|0
1722251640000|2024-07-29 11:14:00|7109.3|7097.3|7108.6|7096.6|7110|7098|7108.6|7096.6|0
1722251650000|2024-07-29 11:14:10|7108.3|7096.3|7108.3|7096.3|7108.3|7096.3|7108.3|7096.3|0
1722251670000|2024-07-29 11:14:30|7108.4|7096.4|7107.4|7095.4|7109.3|7097.3|7107.4|7095.4|0
1722251680000|2024-07-29 11:14:40|7107.9|7095.9|7108.2|7096.2|7109.1|7097.1|7106.8|7094.8|0
1722251690000|2024-07-29 11:14:50|7110.3|7098.3|7100.4|7088.4|7111.9|7099.9|7100.4|7088.4|1
1722251700000|2024-07-29 11:15:00|7101.3|7089.3|7101.7|7089.7|7101.7|7089.7|7100.3|7088.3|0
1722251710000|2024-07-29 11:15:10|7100.6|7088.6|7100.6|7088.6|7100.6|7088.6|7100.6|7088.6|0
1722251730000|2024-07-29 11:15:30|7098|7086|7100.2|7088.2|7100.2|7088.2|7097.4|7085.4|0
1722251740000|2024-07-29 11:15:40|7099.8|7087.8|7102.9|7090.9|7110.7|7098.7|7099.8|7087.8|1
1722251750000|2024-07-29 11:15:50|7103.5|7091.5|7101.2|7089.2|7105.6|7093.6|7100.5|7088.5|0
1722251760000|2024-07-29 11:16:00|7101|7089|7099.8|7087.8|7101|7089|7099.8|7087.8|0
1722251770000|2024-07-29 11:16:10|7098.5|7086.5|7098.3|7086.3|7098.7|7086.7|7098.3|7086.3|0
1722251780000|2024-07-29 11:16:20|7100.8|7088.8|7099.3|7087.3|7100.9|7088.9|7098.7|7086.7|0
1722251790000|2024-07-29 11:16:30|7099.9|7087.9|7094.7|7082.7|7103.3|7091.3|7093.9|7081.9|0
1722251800000|2024-07-29 11:16:40|7099.3|7087.3|7101.3|7089.3|7101.3|7089.3|7099.3|7087.3|1
1722251810000|2024-07-29 11:16:50|7099.7|7087.7|7099.7|7087.7|7103|7091|7099.2|7087.2|0
1722251820000|2024-07-29 11:17:00|7099.8|7087.8|7104.9|7092.9|7104.9|7092.9|7099.8|7087.8|0
1722251830000|2024-07-29 11:17:10|7106.8|7094.8|7102.1|7090.1|7107.5|7095.5|7099.5|7087.5|0
1722251850000|2024-07-29 11:17:30|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|0
1722251870000|2024-07-29 11:17:50|7101.5|7089.5|7099|7087|7101.5|7089.5|7099|7087|0
1722251880000|2024-07-29 11:18:00|7095.2|7083.2|7096.8|7084.8|7097|7085|7093.2|7081.2|1
1722251890000|2024-07-29 11:18:10|7099.8|7087.8|7097.9|7085.9|7101|7089|7097.9|7085.9|0
1722251910000|2024-07-29 11:18:30|7097|7085|7097|7085|7097|7085|7097|7085|0
1722251920000|2024-07-29 11:18:40|7095.3|7083.3|7093.5|7081.5|7095.8|7083.8|7093.5|7081.5|0
1722251940000|2024-07-29 11:19:00|7094|7082|7094.9|7082.9|7094.9|7082.9|7094|7082|0
1722251950000|2024-07-29 11:19:10|7094.5|7082.5|7098.2|7086.2|7100.5|7088.5|7094.5|7082.5|3
1722251960000|2024-07-29 11:19:20|7097.4|7085.4|7097.2|7085.2|7097.4|7085.4|7097.2|7085.2|0
1722251970000|2024-07-29 11:19:30|7096.6|7084.6|7093.7|7081.7|7096.6|7084.6|7093.7|7081.7|0
1722251990000|2024-07-29 11:19:50|7094.2|7082.2|7095.2|7083.2|7096.1|7084.1|7094.2|7082.2|0
1722252000000|2024-07-29 11:20:00|7095.1|7083.1|7098.1|7086.1|7098.3|7086.3|7094.9|7082.9|0
1722252010000|2024-07-29 11:20:10|7096.3|7084.3|7097.1|7085.1|7097.1|7085.1|7096.3|7084.3|0
1722252020000|2024-07-29 11:20:20|7096.9|7084.9|7099.6|7087.6|7099.6|7087.6|7096.9|7084.9|0
1722252030000|2024-07-29 11:20:30|7099.2|7087.2|7099.7|7087.7|7099.7|7087.7|7099.2|7087.2|0
1722252050000|2024-07-29 11:20:50|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|0
1722252060000|2024-07-29 11:21:00|7099.5|7087.5|7101.2|7089.2|7101.7|7089.7|7099.5|7087.5|0
1722252080000|2024-07-29 11:21:20|7101.4|7089.4|7098.1|7086.1|7101.9|7089.9|7092.6|7080.6|3
1722252090000|2024-07-29 11:21:30|7097.7|7085.7|7102.8|7090.8|7105.2|7093.2|7097.7|7085.7|2
1722252100000|2024-07-29 11:21:40|7103.2|7091.2|7103.2|7091.2|7103.2|7091.2|7103.2|7091.2|0
1722252110000|2024-07-29 11:21:50|7103.8|7091.8|7105.2|7093.2|7106.2|7094.2|7103.8|7091.8|0
1722252130000|2024-07-29 11:22:10|7102.8|7090.8|7103.8|7091.8|7104.1|7092.1|7102.8|7090.8|0
1722252140000|2024-07-29 11:22:20|7104.4|7092.4|7106|7094|7106|7094|7104.4|7092.4|0
1722252150000|2024-07-29 11:22:30|7106.6|7094.6|7106.1|7094.1|7106.6|7094.6|7106.1|7094.1|0
1722252170000|2024-07-29 11:22:50|7105.2|7093.2|7105|7093|7105.2|7093.2|7102.5|7090.5|0
1722252180000|2024-07-29 11:23:00|7105.3|7093.3|7100|7088|7116.3|7104.3|7098.4|7086.4|3
1722252190000|2024-07-29 11:23:10|7101.2|7089.2|7108.8|7096.8|7108.8|7096.8|7101.2|7089.2|0
1722252210000|2024-07-29 11:23:30|7107.5|7095.5|7105.1|7093.1|7107.5|7095.5|7105.1|7093.1|0
1722252220000|2024-07-29 11:23:40|7104.8|7092.8|7103.4|7091.4|7104.8|7092.8|7103.4|7091.4|0
1722252250000|2024-07-29 11:24:10|7101.6|7089.6|7100.4|7088.4|7101.6|7089.6|7100.4|7088.4|0
1722252260000|2024-07-29 11:24:20|7102.5|7090.5|7110.6|7098.6|7113.4|7101.4|7102.5|7090.5|0
1722252270000|2024-07-29 11:24:30|7109.9|7097.9|7117.1|7105.1|7117.1|7105.1|7107.8|7095.8|3
1722252290000|2024-07-29 11:24:50|7116.6|7104.6|7115.6|7103.6|7116.6|7104.6|7115.6|7103.6|0
1722252310000|2024-07-29 11:25:10|7116.8|7104.8|7118.7|7106.7|7119.2|7107.2|7116.8|7104.8|0
1722252330000|2024-07-29 11:25:30|7118.9|7106.9|7116|7104|7118.9|7106.9|7116|7104|1
1722252340000|2024-07-29 11:25:40|7115.7|7103.7|7124.4|7112.4|7126.5|7114.5|7115.7|7103.7|1
1722252350000|2024-07-29 11:25:50|7125.7|7113.7|7124.9|7112.9|7125.7|7113.7|7124.9|7112.9|1
1722252370000|2024-07-29 11:26:10|7122.3|7110.3|7122.4|7110.4|7122.4|7110.4|7122.3|7110.3|1
1722252380000|2024-07-29 11:26:20|7122.1|7110.1|7121.3|7109.3|7122.1|7110.1|7121.3|7109.3|0
1722252390000|2024-07-29 11:26:30|7121.1|7109.1|7121.1|7109.1|7121.1|7109.1|7121.1|7109.1|0
1722252440000|2024-07-29 11:27:20|7127|7115|7134.7|7122.7|7136|7124|7126.9|7114.9|2
1722252450000|2024-07-29 11:27:30|7132.7|7120.7|7131.7|7119.7|7136.3|7124.3|7131.5|7119.5|0
1722252520000|2024-07-29 11:28:40|7131.2|7119.2|7123|7111|7131.2|7119.2|7121.5|7109.5|1
1722252530000|2024-07-29 11:28:50|7123.2|7111.2|7127.2|7115.2|7127.2|7115.2|7122.2|7110.2|0
1722252540000|2024-07-29 11:29:00|7127.7|7115.7|7126|7114|7127.7|7115.7|7126|7114|0
1722252550000|2024-07-29 11:29:10|7125.9|7113.9|7125.3|7113.3|7128.5|7116.5|7123.7|7111.7|0
1722252560000|2024-07-29 11:29:20|7128.8|7116.8|7130.8|7118.8|7130.8|7118.8|7128.8|7116.8|0
1722252570000|2024-07-29 11:29:30|7132|7120|7135.1|7123.1|7135.1|7123.1|7132|7120|3
1722252580000|2024-07-29 11:29:40|7135.4|7123.4|7136.1|7124.1|7136.1|7124.1|7135.4|7123.4|0
1722252590000|2024-07-29 11:29:50|7135.1|7123.1|7135.1|7123.1|7135.1|7123.1|7134.6|7122.6|0
1722252600000|2024-07-29 11:30:00|7135.5|7123.5|7135.5|7123.5|7135.7|7123.7|7134|7122|0
1722252610000|2024-07-29 11:30:10|7134.5|7122.5|7135.5|7123.5|7135.7|7123.7|7134.5|7122.5|0
1722252620000|2024-07-29 11:30:20|7135.3|7123.3|7135.2|7123.2|7135.7|7123.7|7135.2|7123.2|0
1722252630000|2024-07-29 11:30:30|7135.3|7123.3|7135.9|7123.9|7135.9|7123.9|7134.4|7122.4|0
1722252640000|2024-07-29 11:30:40|7132.7|7120.7|7132.7|7120.7|7132.7|7120.7|7132.7|7120.7|1
1722252660000|2024-07-29 11:31:00|7132.9|7120.9|7132.7|7120.7|7132.9|7120.9|7132.7|7120.7|0
1722252670000|2024-07-29 11:31:10|7132.4|7120.4|7133.2|7121.2|7133.2|7121.2|7132.4|7120.4|0
1722252700000|2024-07-29 11:31:40|7133.4|7121.4|7133.7|7121.7|7133.9|7121.9|7133.4|7121.4|0
1722252710000|2024-07-29 11:31:50|7133.6|7121.6|7133.2|7121.2|7133.6|7121.6|7133.2|7121.2|0
1722252730000|2024-07-29 11:32:10|7133.5|7121.5|7135.7|7123.7|7136.2|7124.2|7133.5|7121.5|0
1722252740000|2024-07-29 11:32:20|7137|7125|7137.7|7125.7|7137.7|7125.7|7137|7125|0
1722252750000|2024-07-29 11:32:30|7136|7128|7138.2|7126.2|7139.2|7129.7|7136|7126.2|0
1722252760000|2024-07-29 11:32:40|7137.8|7125.8|7137.7|7125.7|7139.2|7129.1|7136.7|7125.7|0
1722252770000|2024-07-29 11:32:50|7138.7|7126.7|7137.7|7125.7|7138.7|7126.7|7137.2|7125.2|0
1722252780000|2024-07-29 11:33:00|7137.2|7125.2|7136.9|7124.9|7137.7|7125.7|7136.9|7124.9|1
1722252790000|2024-07-29 11:33:10|7137|7125|7137|7125|7137|7125|7137|7125|0
1722252800000|2024-07-29 11:33:20|7136.7|7124.7|7143.8|7131.8|7143.8|7131.8|7132.5|7120.5|2
1722252810000|2024-07-29 11:33:30|7144.1|7132.1|7143.2|7131.2|7144.8|7132.8|7143.2|7131.2|0
1722252820000|2024-07-29 11:33:40|7142.7|7130.7|7142.8|7130.8|7142.8|7130.8|7142.7|7130.7|0
1722252840000|2024-07-29 11:34:00|7141.9|7129.9|7141|7129|7141.9|7129.9|7140.9|7128.9|1
1722252850000|2024-07-29 11:34:10|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|0
1722252870000|2024-07-29 11:34:30|7141.2|7129.2|7139.4|7127.4|7143.7|7137.7|7137.2|7125.2|0
1722252880000|2024-07-29 11:34:40|7139|7127|7135.9|7123.9|7140.1|7128.1|7135.9|7123.9|0
1722252890000|2024-07-29 11:34:50|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|0
1722252900000|2024-07-29 11:35:00|7136|7124|7138.6|7126.6|7138.6|7126.6|7134.7|7122.7|0
1722252910000|2024-07-29 11:35:10|7137.9|7125.9|7137.5|7125.5|7138.5|7126.5|7137.5|7125.5|0
1722252930000|2024-07-29 11:35:30|7138.8|7126.8|7142.5|7130.5|7142.5|7130.5|7138.8|7126.8|0
1722252940000|2024-07-29 11:35:40|7141.8|7133.8|7142.5|7130.5|7144.2|7136.2|7141.8|7130.2|1
1722252950000|2024-07-29 11:35:50|7142.7|7130.7|7142.9|7130.9|7142.9|7130.9|7142.7|7130.7|0
1722252960000|2024-07-29 11:36:00|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|0
1722252970000|2024-07-29 11:36:10|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|0
1722252980000|2024-07-29 11:36:20|7142.6|7130.6|7142.7|7130.7|7142.7|7130.7|7142.6|7130.6|0
1722252990000|2024-07-29 11:36:30|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|0
1722253000000|2024-07-29 11:36:40|7143.3|7131.3|7142.4|7130.4|7143.3|7131.3|7142.4|7130.4|0
1722253010000|2024-07-29 11:36:50|7142.7|7130.7|7142.4|7130.4|7142.7|7130.7|7142.4|7130.4|0
1722253030000|2024-07-29 11:37:10|7143.2|7131.2|7142.7|7130.7|7143.2|7131.2|7142.7|7130.7|0
1722253040000|2024-07-29 11:37:20|7142|7130|7141.7|7129.7|7142|7130|7141.2|7129.2|1
1722253050000|2024-07-29 11:37:30|7141.1|7129.1|7135.9|7123.9|7141.1|7129.1|7135.9|7123.9|0
1722253060000|2024-07-29 11:37:40|7135.7|7123.7|7137.3|7125.3|7139.3|7127.3|7135.7|7123.7|1
1722253070000|2024-07-29 11:37:50|7136.8|7124.8|7128.2|7122.2|7137.2|7125.2|7128|7120.1|1
1722253080000|2024-07-29 11:38:00|7132.8|7120.8|7136|7124|7136|7124|7130.5|7120.8|8
1722253090000|2024-07-29 11:38:10|7134.5|7122.5|7135.9|7123.9|7137|7125|7130.9|7121.8|2
1722253100000|2024-07-29 11:38:20|7130.9|7124.9|7130.4|7124.4|7136.3|7124.9|7128.7|7121.8|17
1722253110000|2024-07-29 11:38:30|7129.4|7123.4|7134.9|7122.9|7134.9|7123.4|7129.4|7122.9|1
1722253120000|2024-07-29 11:38:40|7133.5|7121.5|7131.7|7123.7|7133.5|7123.7|7131.3|7121.2|0
1722253130000|2024-07-29 11:38:50|7131.8|7123.8|7130.2|7124.2|7131.8|7124.2|7130.2|7123.2|0
1722253140000|2024-07-29 11:39:00|7129.5|7123.5|7118.2|7106.2|7130.7|7124.7|7109|7097|9
1722253150000|2024-07-29 11:39:10|7118.9|7106.9|7118.9|7106.9|7118.9|7106.9|7118.9|7106.9|0
1722253160000|2024-07-29 11:39:20|7118.5|7106.5|7118.9|7106.9|7118.9|7106.9|7113.7|7101.7|0
1722253170000|2024-07-29 11:39:30|7119.2|7107.2|7109.6|7097.6|7121.2|7109.2|7109.6|7097.6|0
1722253180000|2024-07-29 11:39:40|7109.2|7097.2|7096.5|7084.5|7109.2|7097.3|7095.3|7083.3|8
1722253190000|2024-07-29 11:39:50|7096.3|7084.3|7094|7082|7097.7|7085.7|7094|7082|3
1722253200000|2024-07-29 11:40:00|7093.7|7081.7|7083.2|7071.2|7093.7|7081.7|7083.2|7071.2|2
1722253210000|2024-07-29 11:40:10|7082.2|7070.2|7077.6|7065.6|7082.4|7072.9|7077.4|7065.4|1
1722253220000|2024-07-29 11:40:20|7077.2|7065.2|7065.8|7057.8|7080.3|7068.3|7065.7|7055.5|36
1722253230000|2024-07-29 11:40:30|7066.2|7058.2|7063.3|7051.3|7071.5|7059.5|7059.8|7047.8|15
1722253240000|2024-07-29 11:40:40|7064.7|7052.7|7068.8|7056.8|7075.4|7063.4|7060.5|7048.5|10
1722253250000|2024-07-29 11:40:50|7068.3|7056.3|7076.4|7064.4|7076.4|7064.4|7066|7054|1
1722253260000|2024-07-29 11:41:00|7077.4|7065.4|7078.2|7066.2|7080.8|7068.8|7075.3|7063.3|3
1722253270000|2024-07-29 11:41:10|7077.3|7065.3|7077.4|7065.4|7077.4|7065.4|7075.7|7063.7|0
1722253280000|2024-07-29 11:41:20|7076|7064|7066.9|7060.9|7084.8|7072.8|7066.9|7060.2|2
1722253290000|2024-07-29 11:41:30|7069.7|7057.7|7073|7061|7073.7|7061.7|7062.9|7050.9|3
1722253300000|2024-07-29 11:41:40|7073.7|7061.7|7073.7|7061.7|7073.7|7061.7|7073.7|7061.7|0
1722253310000|2024-07-29 11:41:50|7065.6|7053.6|7063.5|7051.5|7065.6|7053.6|7063.5|7051.5|1
1722253320000|2024-07-29 11:42:00|7064.2|7052.2|7064.5|7052.5|7065.1|7053.1|7063.6|7051.6|3
1722253330000|2024-07-29 11:42:10|7066|7054|7066|7054|7074.4|7064.6|7066|7054|0
1722253340000|2024-07-29 11:42:20|7065.7|7053.7|7079.2|7067.2|7079.6|7067.6|7064.4|7052.4|2
1722253350000|2024-07-29 11:42:30|7080.8|7068.8|7070|7058|7083.2|7071.2|7069.7|7057.7|2
1722253360000|2024-07-29 11:42:40|7069.3|7061.3|7070.4|7058.4|7081|7069|7069.3|7058.4|2
1722253370000|2024-07-29 11:42:50|7072.2|7060.2|7067.9|7055.9|7072.2|7060.2|7065.9|7053.9|0
1722253380000|2024-07-29 11:43:00|7068.2|7056.2|7068.2|7056.2|7068.2|7056.2|7068.2|7056.2|0
1722253400000|2024-07-29 11:43:20|7068.5|7056.5|7067.9|7061.9|7074.7|7062.7|7066.1|7054.1|2
1722253410000|2024-07-29 11:43:30|7068.3|7062.3|7063.4|7051.4|7070.3|7062.3|7063.1|7051.1|1
1722253420000|2024-07-29 11:43:40|7063.6|7051.6|7060.4|7048.4|7064.3|7052.3|7059.9|7047.9|3
1722253430000|2024-07-29 11:43:50|7061.2|7049.2|7069.4|7057.4|7069.4|7057.4|7058.9|7046.9|2
1722253440000|2024-07-29 11:44:00|7069|7057|7068.7|7056.7|7069|7057|7068.5|7056.5|0
1722253450000|2024-07-29 11:44:10|7070.1|7058.1|7073.2|7061.2|7073.5|7061.5|7070.1|7058.1|2
1722253460000|2024-07-29 11:44:20|7070.6|7062.6|7073.7|7061.7|7074.5|7062.6|7070.6|7061.5|1
1722253470000|2024-07-29 11:44:30|7074|7062|7082.9|7070.9|7085.1|7073.1|7073.7|7061.7|2
1722253480000|2024-07-29 11:44:40|7082.3|7070.3|7084.3|7072.3|7085.4|7073.4|7081.3|7069.3|2
1722253490000|2024-07-29 11:44:50|7084.7|7072.7|7086.1|7074.1|7086.6|7074.6|7082.9|7070.9|0
1722253500000|2024-07-29 11:45:00|7086.7|7074.7|7095.1|7083.1|7100.3|7088.3|7086.7|7074.7|12
1722253510000|2024-07-29 11:45:10|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|1
1722253520000|2024-07-29 11:45:20|7095.1|7083.1|7090.3|7078.3|7095.1|7083.1|7088.8|7076.8|0
1722253530000|2024-07-29 11:45:30|7089.6|7077.6|7089.9|7077.9|7094.2|7082.2|7088.6|7076.6|2
1722253540000|2024-07-29 11:45:40|7089.6|7077.6|7085.3|7073.3|7089.6|7077.6|7084|7072|0
1722253550000|2024-07-29 11:45:50|7083.6|7071.6|7085.1|7073.1|7085.2|7073.2|7083.6|7071.6|0
1722253560000|2024-07-29 11:46:00|7084.8|7072.8|7074.5|7062.5|7084.8|7072.8|7074.5|7062.5|3
1722253570000|2024-07-29 11:46:10|7074.1|7062.1|7074.1|7062.1|7074.1|7062.1|7074.1|7062.1|0
1722253580000|2024-07-29 11:46:20|7074.3|7062.3|7078.7|7070.7|7078.7|7070.7|7074.3|7062.3|0
1722253590000|2024-07-29 11:46:30|7078.3|7070.3|7063.9|7051.9|7078.3|7070.3|7063.9|7051.9|13
1722253600000|2024-07-29 11:46:40|7062.8|7054.8|7068.3|7056.3|7068.3|7056.3|7062.8|7054.5|0
1722253610000|2024-07-29 11:46:50|7068.2|7056.2|7068.7|7056.7|7068.7|7056.7|7066.5|7054.5|0
1722253620000|2024-07-29 11:47:00|7068.6|7056.6|7071|7059|7072.6|7060.6|7068.6|7056.6|1
1722253630000|2024-07-29 11:47:10|7070.3|7058.3|7070.3|7058.3|7070.3|7058.3|7070.3|7058.3|0
1722253650000|2024-07-29 11:47:30|7068.8|7060.8|7068.9|7060.9|7069.8|7061.8|7068.8|7060.8|1
1722253660000|2024-07-29 11:47:40|7067.3|7059.3|7077|7065|7077|7065.8|7067.3|7058.9|0
1722253670000|2024-07-29 11:47:50|7076.3|7064.3|7068.3|7056.3|7076.3|7064.3|7068.3|7056.3|4
1722253680000|2024-07-29 11:48:00|7068.1|7056.1|7069.1|7057.1|7070.8|7058.8|7066.8|7054.8|0
1722253690000|2024-07-29 11:48:10|7068.6|7056.6|7074.5|7062.5|7074.5|7062.5|7067.1|7055.1|1
1722253700000|2024-07-29 11:48:20|7072.8|7064.8|7078|7066|7078|7066|7072.8|7063.6|0
1722253710000|2024-07-29 11:48:30|7076.3|7064.3|7075|7063|7077.3|7065.3|7075|7063|0
1722253720000|2024-07-29 11:48:40|7074.7|7062.7|7072|7060|7074.7|7062.7|7072|7060|0
1722253750000|2024-07-29 11:49:10|7073.5|7061.5|7074.1|7062.1|7074.1|7062.1|7073.5|7061.5|3
1722253770000|2024-07-29 11:49:30|7075.9|7063.9|7076.4|7064.4|7076.4|7064.4|7075.7|7063.7|1
1722253780000|2024-07-29 11:49:40|7075.6|7063.6|7079.4|7067.4|7079.4|7067.4|7075.6|7063.6|1
1722253790000|2024-07-29 11:49:50|7076.5|7068.5|7072.7|7060.7|7076.5|7068.5|7072.7|7060.7|1
1722253800000|2024-07-29 11:50:00|7073.4|7061.4|7060.8|7054.8|7073.4|7061.4|7060.8|7053.6|10
1722253810000|2024-07-29 11:50:10|7060.1|7054.1|7034.1|7022.1|7060.1|7054.1|7031.4|7019.4|12
1722253820000|2024-07-29 11:50:20|7034.4|7022.4|7032.1|7020.1|7035.4|7024.5|7031.4|7020.1|1
1722253830000|2024-07-29 11:50:30|7036.3|7024.3|7034.6|7022.6|7037.9|7025.9|7034.6|7022.6|4
1722253840000|2024-07-29 11:50:40|7036.1|7024.1|7036.9|7024.9|7036.9|7024.9|7035.9|7023.9|1
1722253850000|2024-07-29 11:50:50|7036.7|7024.7|7037.8|7025.8|7040.4|7029.4|7036.7|7024.7|1
1722253860000|2024-07-29 11:51:00|7031.9|7019.9|7036.6|7024.6|7038.9|7026.9|7031.4|7019.4|2
1722253870000|2024-07-29 11:51:10|7035.9|7023.9|7055.6|7043.6|7055.6|7043.6|7035.9|7023.9|9
1722253890000|2024-07-29 11:51:30|||||||||2
1722253900000|2024-07-29 11:51:40|7055.7|7043.7|7046.9|7034.9|7056.1|7044.1|7046.9|7034.9|2
1722253910000|2024-07-29 11:51:50|7047.2|7035.2|7031.6|7019.6|7047.9|7035.9|7030.6|7018.6|4
1722253920000|2024-07-29 11:52:00|7031.2|7019.2|7026.1|7014.1|7035.6|7023.6|7026.1|7014.1|4
1722253930000|2024-07-29 11:52:10|7027.1|7015.1|7031.1|7019.1|7035.3|7024.2|7026.5|7015.1|5
1722253940000|2024-07-29 11:52:20|7031.3|7019.3|7044|7032|7044|7032|7030.5|7018.5|20
1722253950000|2024-07-29 11:52:30|7043|7031|7043.3|7031.3|7043.3|7031.3|7043|7031|0
1722253960000|2024-07-29 11:52:40|7044.3|7032.3|7040.5|7028.5|7044.3|7032.3|7039.3|7027.3|2
1722253970000|2024-07-29 11:52:50|7043.3|7035.3|7039.1|7027.1|7049.8|7037.8|7039|7027|1
1722253980000|2024-07-29 11:53:00|7039.3|7027.3|7038.8|7026.8|7043.5|7033.1|7038.8|7026.8|1
1722253990000|2024-07-29 11:53:10|7038|7026|7037.3|7025.3|7038.1|7026.1|7037.3|7025.3|0
1722254000000|2024-07-29 11:53:20|7037.5|7025.5|7027.3|7015.3|7037.5|7025.5|7026.6|7014.6|1
1722254010000|2024-07-29 11:53:30|7027|7015|7029.8|7017.8|7031.5|7019.5|7027|7015|0
1722254020000|2024-07-29 11:53:40|7030.1|7018.1|7036.4|7024.4|7040.1|7028.1|7030.1|7018.1|0
1722254030000|2024-07-29 11:53:50|7035.5|7023.5|7036.3|7024.3|7036.3|7024.3|7033.8|7021.8|5
1722254040000|2024-07-29 11:54:00|7036.9|7024.9|7036.9|7024.9|7036.9|7024.9|7036.9|7024.9|0
1722254050000|2024-07-29 11:54:10|7036.3|7024.3|7034|7022|7036.3|7024.3|7033.3|7021.3|0
1722254060000|2024-07-29 11:54:20|7034.6|7022.6|7030.5|7018.5|7036.3|7024.3|7029.5|7017.5|1
1722254070000|2024-07-29 11:54:30|7030.8|7018.8|7027.8|7015.8|7031.3|7023.5|7027.8|7015.8|1
1722254080000|2024-07-29 11:54:40|7026.6|7018.6|7027.3|7015.3|7029.2|7021.2|7026.6|7015.3|3
1722254090000|2024-07-29 11:54:50|7022.7|7010.7|7021.4|7009.4|7026.9|7014.9|7018.6|7006.6|16
1722254100000|2024-07-29 11:55:00|7022.8|7010.8|7020.4|7008.4|7031|7019|7020.4|7008.4|6
1722254110000|2024-07-29 11:55:10|7022.1|7010.1|7022.1|7010.1|7022.1|7010.1|7022.1|7010.1|0
1722254120000|2024-07-29 11:55:20|7021.4|7009.4|7022.1|7010.1|7022.1|7010.1|7021.4|7009.4|0
1722254130000|2024-07-29 11:55:30|7022|7010|7021|7009|7023|7011|7020.9|7008.9|0
1722254140000|2024-07-29 11:55:40|7020.9|7008.9|7018.9|7006.9|7023.6|7011.6|7018.5|7006.5|2
1722254150000|2024-07-29 11:55:50|7019.4|7007.4|7018.9|7006.9|7020.4|7008.4|7018|7006|0
1722254160000|2024-07-29 11:56:00|7019.3|7007.3|7020.8|7008.8|7020.8|7008.8|7018.4|7006.4|0
1722254170000|2024-07-29 11:56:10|7021.5|7009.5|7020.4|7008.4|7021.5|7009.5|7016|7004|2
1722254180000|2024-07-29 11:56:20|7020.9|7008.9|7019.6|7007.6|7020.9|7008.9|7018.6|7006.6|1
1722254190000|2024-07-29 11:56:30|7019.9|7007.9|7022.8|7010.8|7023.3|7011.3|7019.9|7007.9|0
1722254200000|2024-07-29 11:56:40|7021.1|7013.1|7025.7|7013.7|7025.7|7013.7|7021.1|7011.3|2
1722254210000|2024-07-29 11:56:50|7022.7|7014.7|7021|7009|7022.7|7014.7|7018.8|7006.8|2
1722254220000|2024-07-29 11:57:00|7020.8|7008.8|7022.6|7010.6|7025|7013|7019.5|7007.5|4
1722254230000|2024-07-29 11:57:10|7023.1|7011.1|7025.8|7013.8|7025.8|7016.4|7022.4|7011|1
1722254250000|2024-07-29 11:57:30|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|0
1722254260000|2024-07-29 11:57:40|7024.8|7012.8|7033.1|7021.1|7037.4|7025.4|7024.8|7012.8|5
1722254270000|2024-07-29 11:57:50|7034|7022|7029.9|7017.9|7034|7022|7029.9|7017.9|0
1722254280000|2024-07-29 11:58:00|7029.3|7017.3|7025.9|7013.9|7029.3|7017.3|7021.4|7010|7
1722254290000|2024-07-29 11:58:10|7031.1|7019.1|7030|7018|7031.1|7019.1|7029.4|7017.4|1
1722254300000|2024-07-29 11:58:20|7030.4|7018.4|7031.4|7019.4|7031.4|7019.4|7030.4|7018.4|1
1722254310000|2024-07-29 11:58:30|7032.3|7020.3|7036.6|7024.6|7036.6|7024.6|7032.3|7020.3|0
1722254320000|2024-07-29 11:58:40|7035.9|7023.9|7035.1|7023.1|7035.9|7027|7034|7022|1
1722254330000|2024-07-29 11:58:50|7034.5|7022.5|7029.4|7017.4|7034.5|7022.5|7029.4|7017.4|0
1722254340000|2024-07-29 11:59:00|7029.9|7017.9|7033.4|7021.4|7033.6|7021.6|7029.9|7017.9|2
1722254360000|2024-07-29 11:59:20|7037.9|7025.9|7037.4|7025.4|7037.9|7025.9|7037.3|7025.3|6
1722254370000|2024-07-29 11:59:30|7037.7|7025.7|7038.1|7026.1|7038.1|7026.1|7037.7|7025.7|0
1722254380000|2024-07-29 11:59:40|7038.4|7026.4|7031.6|7019.6|7038.4|7027.5|7031.6|7019.6|1
1722254390000|2024-07-29 11:59:50|7031.5|7019.5|7025.3|7017.3|7031.5|7019.5|7025.3|7017.3|1
1722254400000|2024-07-29 12:00:00|7024.9|7016.9|7017.8|7005.8|7024.9|7016.9|7017.6|7005.6|24
1722254410000|2024-07-29 12:00:10|7017.6|7005.6|7018.9|7006.9|7018.9|7006.9|7017.4|7005.4|5
1722254420000|2024-07-29 12:00:20|7019.6|7007.6|7015.4|7003.4|7020.1|7008.1|7010.8|6998.8|23
1722254430000|2024-07-29 12:00:30|7015|7003|7013|7001|7019.9|7007.9|7012.9|7000.9|11
1722254440000|2024-07-29 12:00:40|7012.9|7000.9|7034.2|7022.2|7039.2|7027.2|7012.9|7000.9|14
1722254450000|2024-07-29 12:00:50|7034|7022|7033.8|7021.8|7034|7022|7030|7018|3
1722254460000|2024-07-29 12:01:00|7034.2|7022.2|7045.5|7033.5|7049.8|7039.5|7034.2|7022.2|7
1722254470000|2024-07-29 12:01:10|7045.2|7033.2|7052.1|7040.1|7052.3|7040.9|7045.2|7033.2|2
1722254480000|2024-07-29 12:01:20|7053.1|7041.1|7056.8|7048.8|7059.1|7048.8|7053.1|7041.1|13
1722254490000|2024-07-29 12:01:30|7058.5|7050.5|7053.6|7041.6|7063.7|7051.7|7049.8|7037.8|6
1722254500000|2024-07-29 12:01:40|7053.4|7041.4|7056.3|7044.3|7059.4|7047.4|7051.3|7039.3|5
1722254520000|2024-07-29 12:02:00|7055.9|7043.9|7082.4|7070.4|7082.7|7070.7|7055.9|7043.9|5
1722254530000|2024-07-29 12:02:10|7081.7|7069.7|7086|7074|7092|7080|7080.2|7069.7|6
1722254540000|2024-07-29 12:02:20|7085.7|7073.7|7085.7|7073.7|7085.7|7073.7|7085.7|7073.7|1
1722254550000|2024-07-29 12:02:30|7085.6|7073.6|7095.6|7083.6|7095.7|7083.7|7084.9|7072.9|4
1722254560000|2024-07-29 12:02:40|7093.9|7085.9|7093|7081|7105.7|7093.9|7092.9|7080.9|5
1722254570000|2024-07-29 12:02:50|7092.6|7080.6|7099.2|7087.2|7099.7|7087.7|7091.9|7079.9|2
1722254580000|2024-07-29 12:03:00|7099.6|7087.6|7087.4|7075.4|7099.6|7087.6|7072.6|7060.6|8
1722254590000|2024-07-29 12:03:10|7086.6|7074.6|7091.2|7079.2|7091.2|7079.2|7082.4|7070.4|6
1722254600000|2024-07-29 12:03:20|7092.2|7080.2|7093|7081|7094.3|7082.3|7092.2|7080.2|3
1722254610000|2024-07-29 12:03:30|7093.2|7081.2|7093|7081|7093.4|7081.4|7093|7081|0
1722254620000|2024-07-29 12:03:40|7095.4|7083.4|7089.7|7081.7|7100.3|7088.3|7089.7|7080.9|4
1722254630000|2024-07-29 12:03:50|7084.2|7072.2|7076.7|7064.7|7084.2|7072.2|7076|7064|2
1722254640000|2024-07-29 12:04:00|7076|7064|7080.2|7072.2|7082.3|7072.2|7076|7064|11
1722254650000|2024-07-29 12:04:10|7087|7075|7078|7066|7088.8|7078.9|7077.3|7065.3|4
1722254660000|2024-07-29 12:04:20|7078.2|7066.2|7081.3|7069.3|7081.4|7069.4|7077.9|7065.9|2
1722254670000|2024-07-29 12:04:30|7081.7|7069.7|7085.7|7073.7|7086.1|7074.1|7080.6|7069.7|1
1722254680000|2024-07-29 12:04:40|7085.6|7073.6|7071.3|7059.3|7085.6|7073.6|7071.3|7059.3|3
1722254690000|2024-07-29 12:04:50|7068.7|7056.7|7065.4|7053.4|7069.1|7057.1|7065.4|7053.4|1
1722254700000|2024-07-29 12:05:00|7065.8|7053.8|7053.3|7041.3|7065.8|7053.8|7051.6|7039.6|2
1722254710000|2024-07-29 12:05:10|7052.1|7040.1|7054.6|7042.6|7055.1|7046|7051.8|7039.8|2
1722254720000|2024-07-29 12:05:20|7051.8|7039.8|7054|7042|7054|7042|7051.5|7039.5|1
1722254730000|2024-07-29 12:05:30|7052.3|7044.3|7052.3|7044.3|7052.3|7044.3|7052.3|7044.3|0
1722254740000|2024-07-29 12:05:40|7053.6|7041.6|7056.1|7044.1|7056.5|7044.5|7044.3|7032.3|8
1722254750000|2024-07-29 12:05:50|7056.5|7044.5|7055.8|7043.8|7056.5|7044.5|7055.8|7043.8|0
1722254760000|2024-07-29 12:06:00|7056|7044|7057.5|7045.5|7063.6|7051.6|7052.6|7043.1|4
1722254770000|2024-07-29 12:06:10|7054.6|7046.6|7056.3|7044.3|7060.5|7048.9|7054.6|7044.3|1
1722254780000|2024-07-29 12:06:20|7056.6|7044.6|7055.6|7043.6|7056.6|7044.6|7055.6|7043.6|0
1722254790000|2024-07-29 12:06:30|7053.2|7045.2|7048.6|7036.6|7053.2|7045.2|7048.1|7036.1|1
1722254800000|2024-07-29 12:06:40|7049.6|7037.6|7053.1|7041.1|7053.1|7043.6|7049.6|7037.6|3
1722254810000|2024-07-29 12:06:50|7052.1|7044.1|7059.1|7047.1|7061.1|7049.1|7050.6|7042.6|12
1722254820000|2024-07-29 12:07:00|7059.8|7047.8|7057.6|7045.6|7061.8|7049.8|7057.6|7045.6|2
1722254830000|2024-07-29 12:07:10|7057.3|7045.3|7055.7|7043.7|7057.3|7045.3|7055.7|7043.7|0
1722254840000|2024-07-29 12:07:20|7054.2|7046.2|7061.4|7049.4|7062.7|7050.7|7054.2|7044.6|8
1722254850000|2024-07-29 12:07:30|7060.8|7048.8|7055.6|7043.6|7060.8|7048.8|7054.9|7042.9|0
1722254860000|2024-07-29 12:07:40|7055.4|7043.4|7058.4|7046.4|7058.4|7046.4|7054.8|7042.8|2
1722254870000|2024-07-29 12:07:50|7057.1|7049.1|7056.6|7044.6|7057.3|7049.1|7056.3|7044.3|4
1722254880000|2024-07-29 12:08:00|7056|7044|7060.8|7048.8|7061.8|7049.8|7056|7044|3
1722254890000|2024-07-29 12:08:10|7060.3|7048.3|7061.5|7049.5|7062.6|7050.6|7059.6|7047.6|1
1722254900000|2024-07-29 12:08:20|7061.6|7049.6|7061.5|7049.5|7061.8|7049.8|7061.5|7049.5|0
1722254910000|2024-07-29 12:08:30|7055.6|7043.6|7046.3|7034.3|7055.6|7043.6|7045.1|7033.1|5
1722254920000|2024-07-29 12:08:40|7045.7|7033.7|7041.3|7029.3|7045.7|7033.7|7041.1|7029.1|2
1722254930000|2024-07-29 12:08:50|7040.3|7028.3|7039|7031|7041.1|7032.8|7038.6|7028|2
1722254940000|2024-07-29 12:09:00|7038.6|7030.6|7033.8|7025.8|7040.5|7030.8|7033.8|7024.8|5
1722254950000|2024-07-29 12:09:10|7033.5|7021.5|7031.2|7019.2|7033.5|7021.5|7028.5|7016.5|5
1722254960000|2024-07-29 12:09:20|7029.8|7021.8|7028.5|7016.5|7035.7|7023.7|7025.8|7015.8|7
1722254970000|2024-07-29 12:09:30|7028.8|7016.8|7033.7|7021.7|7037.2|7025.2|7028.8|7016.8|1
1722254980000|2024-07-29 12:09:40|7034.7|7022.7|7031.3|7023.3|7038.1|7026.1|7031.3|7021.8|0
1722254990000|2024-07-29 12:09:50|7034.7|7022.7|7038|7026|7038.2|7026.2|7034.7|7022.7|1
1722255000000|2024-07-29 12:10:00|7038.3|7026.3|7036.8|7024.8|7038.3|7026.3|7036.8|7024.8|0
1722255010000|2024-07-29 12:10:10|7037.4|7025.4|7031.3|7025.3|7038|7026|7031|7024.5|3
1722255020000|2024-07-29 12:10:20|7032.1|7024.1|7040.3|7028.3|7043.6|7031.6|7032.1|7023.1|2
1722255030000|2024-07-29 12:10:30|7039.6|7027.6|7032.8|7020.8|7039.6|7029.3|7031.5|7019.5|4
1722255040000|2024-07-29 12:10:40|7032.5|7020.5|7033|7021|7033|7021|7032.5|7020.5|1
1722255050000|2024-07-29 12:10:50|7032|7020|7032.5|7020.5|7032.5|7020.5|7032|7020|0
1722255060000|2024-07-29 12:11:00|7030|7022|7028.5|7020.5|7030|7022|7028.5|7020.5|0
1722255070000|2024-07-29 12:11:10|||||||||1
1722255080000|2024-07-29 12:11:20|7025.8|7017.8|7021.7|7013.7|7029.5|7019.4|7019|7007|27
1722255090000|2024-07-29 12:11:30|7023.6|7011.6|7022.8|7010.8|7023.6|7013.7|7018.2|7006.2|10
1722255100000|2024-07-29 12:11:40|7023.7|7011.7|7023.4|7015.4|7023.7|7015.4|7021.8|7009.8|3
1722255110000|2024-07-29 12:11:50|7025.8|7013.8|7030.7|7018.7|7033.6|7021.6|7022.6|7010.6|23
1722255120000|2024-07-29 12:12:00|7030.4|7018.4|7032.2|7020.2|7034.1|7022.7|7030.4|7018.4|14
1722255130000|2024-07-29 12:12:10|7033.1|7021.1|7032.9|7020.9|7034.6|7026.7|7032.4|7020.4|6
1722255140000|2024-07-29 12:12:20|7025.6|7013.6|7027.7|7015.7|7027.7|7016.9|7022.9|7013.6|7
1722255150000|2024-07-29 12:12:30|7028.7|7016.7|7028.2|7016.2|7029|7018.7|7023.2|7011.2|2
1722255160000|2024-07-29 12:12:40|7026.3|7014.3|7026.1|7014.1|7030|7018.8|7023.1|7011.1|15
1722255170000|2024-07-29 12:12:50|7025.5|7013.5|7027|7015|7027.6|7015.6|7024.3|7012.3|6
1722255180000|2024-07-29 12:13:00|7027.3|7015.3|7028.5|7016.5|7033.5|7021.5|7024.3|7013.1|20
1722255190000|2024-07-29 12:13:10|7028.1|7016.1|7027.5|7019.5|7029|7019.5|7027.5|7015.8|1
1722255210000|2024-07-29 12:13:30|7028.5|7020.5|7027.3|7019.3|7028.5|7021.1|7027.1|7019.3|5
1722255220000|2024-07-29 12:13:40|7027.9|7019.9|7032.8|7020.8|7032.9|7021.3|7027.3|7019.9|5
1722255230000|2024-07-29 12:13:50|7032.5|7020.5|7032.9|7020.9|7032.9|7020.9|7032.3|7020.3|0
1722255240000|2024-07-29 12:14:00|7032.8|7020.8|7026.8|7018.8|7032.9|7020.9|7026.8|7018.8|1
1722255250000|2024-07-29 12:14:10|7026.9|7018.9|7032.3|7020.3|7032.3|7020.3|7026.9|7018.9|6
1722255260000|2024-07-29 12:14:20|7030.9|7018.9|7029.8|7017.8|7030.9|7018.9|7029.8|7017.8|1
1722255270000|2024-07-29 12:14:30|7029.9|7017.9|7030.3|7018.3|7030.3|7018.3|7029.9|7017.9|0
1722255280000|2024-07-29 12:14:40|7029.9|7017.9|7030.6|7018.6|7030.6|7018.6|7029.9|7017.9|8
1722255290000|2024-07-29 12:14:50|7030.4|7018.4|7030.6|7018.6|7030.6|7018.6|7029.4|7017.4|1
1722255300000|2024-07-29 12:15:00|7030.4|7018.4|7041.3|7029.3|7041.3|7029.3|7024.9|7016.9|27
1722255310000|2024-07-29 12:15:10|7041.8|7029.8|7042.7|7030.7|7048.4|7038.7|7037.7|7029.7|4
1722255320000|2024-07-29 12:15:20|7042.5|7030.5|7043.3|7031.3|7045.2|7033.2|7041.9|7029.9|2
1722255330000|2024-07-29 12:15:30|7043.2|7031.2|7046|7034|7047.9|7035.9|7041.8|7029.8|0
1722255340000|2024-07-29 12:15:40|7046.4|7034.4|7045.2|7033.2|7046.4|7034.4|7045.2|7033.2|1
1722255350000|2024-07-29 12:15:50|7047.2|7035.2|7059.8|7047.8|7059.8|7048.9|7047|7035|1
1722255360000|2024-07-29 12:16:00|7061.5|7049.5|7048.4|7036.4|7061.5|7049.5|7048.4|7036.4|5
1722255370000|2024-07-29 12:16:10|7048.2|7036.2|7048.9|7036.9|7049.5|7037.5|7047.8|7035.8|2
1722255390000|2024-07-29 12:16:30|7046.9|7034.9|7048.7|7036.7|7049.2|7037.2|7046.9|7034.9|0
1722255400000|2024-07-29 12:16:40|7049|7037|7058.2|7046.2|7059.7|7047.7|7049|7037|6
1722255410000|2024-07-29 12:16:50|7058.5|7046.5|7058.8|7046.8|7059.2|7047.2|7057.5|7045.5|3
1722255420000|2024-07-29 12:17:00|7058.3|7046.3|7057.4|7045.4|7058.3|7046.3|7056.8|7044.8|0
1722255430000|2024-07-29 12:17:10|7057.6|7045.6|7061.3|7049.3|7061.3|7049.3|7057.3|7045.3|0
1722255440000|2024-07-29 12:17:20|7062.1|7050.1|7063.1|7051.1|7063.1|7051.1|7062.1|7050.1|0
1722255450000|2024-07-29 12:17:30|7062.8|7050.8|7061.3|7049.3|7062.8|7050.8|7061.3|7049.3|0
1722255460000|2024-07-29 12:17:40|7061.2|7049.2|7065.3|7053.3|7065.3|7053.3|7059.8|7047.8|1
1722255470000|2024-07-29 12:17:50|7065.4|7053.4|7063.3|7051.3|7065.4|7055.3|7062.9|7050.9|2
1722255480000|2024-07-29 12:18:00|7062|7050|7062.1|7050.1|7062.6|7050.6|7061.6|7049.6|0
1722255490000|2024-07-29 12:18:10|7062.3|7050.3|7061|7049|7063.1|7051.1|7061|7049|0
1722255520000|2024-07-29 12:18:40|7061.9|7049.9|7055.3|7043.3|7061.9|7049.9|7052.4|7040.4|11
1722255530000|2024-07-29 12:18:50|7054.2|7042.2|7054|7042|7054.2|7042.2|7054|7042|0
1722255540000|2024-07-29 12:19:00|7053.9|7041.9|7060.1|7048.1|7060.1|7048.1|7053.9|7041.9|3
1722255550000|2024-07-29 12:19:10|7059.7|7047.7|7059.7|7047.7|7059.7|7047.7|7059.7|7047.7|0
1722255560000|2024-07-29 12:19:20|7061.8|7049.8|7063.1|7051.1|7063.7|7051.7|7061.8|7049.8|3
1722255570000|2024-07-29 12:19:30|7062.4|7050.4|7062.4|7050.4|7062.4|7050.4|7062.4|7050.4|0
1722255580000|2024-07-29 12:19:40|7063.2|7051.2|7063.9|7051.9|7065|7053|7062.7|7050.7|1
1722255590000|2024-07-29 12:19:50|7063.4|7051.4|7065.2|7053.2|7065.4|7053.4|7062.9|7050.9|3
1722255600000|2024-07-29 12:20:00|7065.3|7053.3|7062|7050|7065.3|7053.3|7060.7|7048.9|1
1722255610000|2024-07-29 12:20:10|7062.5|7050.5|7063.9|7051.9|7063.9|7051.9|7062.5|7050.5|0
1722255620000|2024-07-29 12:20:20|7062|7054|7063.7|7055.7|7066.3|7055.7|7061.8|7051.4|1
1722255630000|2024-07-29 12:20:30|7064|7056|7068.6|7060.6|7070.4|7060.6|7064|7056|7
1722255640000|2024-07-29 12:20:40|7058.1|7046.1|7067.1|7055.1|7067.1|7055.1|7058.1|7046.1|1
1722255650000|2024-07-29 12:20:50|7069.1|7057.1|7070.6|7058.6|7074.9|7062.9|7069.1|7057.1|3
1722255660000|2024-07-29 12:21:00|7070.3|7058.3|7067.5|7055.5|7070.3|7058.3|7065|7054.8|2
1722255670000|2024-07-29 12:21:10|7065|7057|7064.5|7056.5|7067.5|7057.6|7064.5|7054.8|0
1722255680000|2024-07-29 12:21:20|7069.1|7057.1|7065.6|7053.6|7074|7062.3|7060.3|7048.3|3
1722255690000|2024-07-29 12:21:30|7065.3|7053.3|7066.3|7054.3|7066.3|7054.3|7065.3|7053.3|0
1722255700000|2024-07-29 12:21:40|7069.8|7057.8|7068.6|7056.6|7069.8|7057.8|7068.3|7056.3|0
1722255730000|2024-07-29 12:22:10|7063.5|7051.5|7066.4|7054.4|7068.3|7056.3|7063.5|7051.5|8
1722255740000|2024-07-29 12:22:20|7065.8|7053.8|7056.4|7044.4|7065.9|7053.9|7056.4|7044.4|8
1722255750000|2024-07-29 12:22:30|7055.4|7043.4|7054.9|7042.9|7055.9|7043.9|7054.7|7042.7|4
1722255760000|2024-07-29 12:22:40|7054.5|7042.5|7054.6|7042.6|7054.6|7042.6|7053.9|7041.9|0
1722255770000|2024-07-29 12:22:50|7054.4|7042.4|7054.2|7042.2|7054.7|7042.7|7054.2|7042.2|3
1722255780000|2024-07-29 12:23:00|7054.9|7042.9|7055.1|7047.1|7055.1|7047.1|7054.9|7042.9|4
1722255790000|2024-07-29 12:23:10|7056.7|7044.7|7052.4|7040.4|7056.7|7045.5|7051.5|7040.2|2
1722255800000|2024-07-29 12:23:20|7052.9|7040.9|7052.9|7040.9|7052.9|7040.9|7052.9|7040.9|0
1722255810000|2024-07-29 12:23:30|7053.9|7041.9|7053.2|7041.2|7053.9|7041.9|7053.1|7041.1|0
1722255820000|2024-07-29 12:23:40|7052.9|7040.9|7054.2|7042.2|7054.6|7042.6|7052.9|7040.9|2
1722255840000|2024-07-29 12:24:00|7049.7|7041.7|7050.1|7038.1|7050.1|7041.7|7047.1|7036.4|37
1722255850000|2024-07-29 12:24:10|7050.3|7038.3|7052.9|7040.9|7053.9|7041.9|7047.4|7037.3|34
1722255860000|2024-07-29 12:24:20|7051.9|7039.9|7056.7|7044.7|7057.5|7045.5|7051.4|7039.9|5
1722255870000|2024-07-29 12:24:30|7056.5|7044.5|7053.7|7045.7|7056.5|7045.7|7052|7040|11
1722255880000|2024-07-29 12:24:40|7053.8|7045.8|7054.2|7048.2|7054.2|7048.2|7053.3|7045.8|2
1722255890000|2024-07-29 12:24:50|7054.5|7042.2|7054.5|7042.5|7054.5|7042.5|7054|7042|9
1722255900000|2024-07-29 12:25:00|7054.2|7046.2|7051.1|7039.1|7055.7|7046.2|7051.1|7039.1|4
1722255910000|2024-07-29 12:25:10|7050.9|7038.9|7048.7|7036.7|7051.2|7039.2|7047.1|7036.6|10
1722255920000|2024-07-29 12:25:20|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|7048.7|7036.7|0
1722255930000|2024-07-29 12:25:30|7048.7|7036.7|7048.7|7036.7|7048.9|7036.9|7048.7|7036.7|0
1722255940000|2024-07-29 12:25:40|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|7048.7|7036.7|0
1722255950000|2024-07-29 12:25:50|7047.2|7039.2|7047|7035|7048.9|7039.2|7047|7035|5
1722255960000|2024-07-29 12:26:00|7047.6|7035.6|7051.9|7039.9|7051.9|7039.9|7043.7|7035.6|15
1722255970000|2024-07-29 12:26:10|7051.7|7039.7|7049.5|7037.5|7051.7|7041.4|7049.2|7037.2|1
1722255980000|2024-07-29 12:26:20|7049.4|7037.4|7049.7|7037.7|7049.7|7037.7|7049.1|7037.1|1
1722255990000|2024-07-29 12:26:30|7049.9|7037.9|7039|7027|7050|7038|7039|7027|5
1722256000000|2024-07-29 12:26:40|7038.4|7026.4|7043.5|7031.5|7046.2|7037.7|7038.4|7026.4|16
1722256010000|2024-07-29 12:26:50|7043.8|7031.8|7048.5|7036.5|7051.2|7043.7|7043.8|7031.8|2
1722256020000|2024-07-29 12:27:00|7048.7|7036.7|7043.3|7031.3|7049|7037|7042.7|7030.7|0
1722256030000|2024-07-29 12:27:10|7043|7031|7040.9|7028.9|7043|7031|7040.7|7028.7|0
1722256040000|2024-07-29 12:27:20|7039.3|7027.3|7033.9|7021.9|7039.3|7027.3|7026.8|7014.8|33
1722256050000|2024-07-29 12:27:30|7033.3|7021.3|7037.8|7025.8|7039|7028.3|7032.5|7021.3|4
1722256060000|2024-07-29 12:27:40|7036|7028|7023.8|7011.8|7038.2|7028|7020.8|7008.8|29
1722256070000|2024-07-29 12:27:50|7024.7|7012.7|7030.8|7018.8|7030.8|7018.8|7024|7012|13
1722256080000|2024-07-29 12:28:00|7029.3|7021.3|7031.3|7019.3|7031.3|7021.3|7029.3|7019.3|0
1722256090000|2024-07-29 12:28:10|7036.3|7024.3|7032|7020|7038.2|7026.2|7032|7020|2
1722256100000|2024-07-29 12:28:20|7027.5|7015.5|7031.9|7023.9|7032.7|7024.4|7026.2|7014.2|5
1722256110000|2024-07-29 12:28:30|7031.2|7023.2|7027.4|7019.4|7031.2|7023.2|7027.1|7019.1|1
1722256120000|2024-07-29 12:28:40|7027.6|7019.6|7027.2|7015.2|7028.9|7019.6|7018|7006|20
1722256130000|2024-07-29 12:28:50|7028.2|7016.2|7027.7|7015.7|7030.2|7020.4|7027.2|7015.2|1
1722256140000|2024-07-29 12:29:00|7027.9|7015.9|7033.2|7021.2|7033.2|7021.2|7027.9|7015.9|3
1722256150000|2024-07-29 12:29:10|7033|7021|7030.5|7018.5|7033|7021|7027.7|7017.7|2
1722256160000|2024-07-29 12:29:20|7034.2|7022.2|7034.5|7022.5|7035.9|7026.7|7031.9|7019.9|4
1722256170000|2024-07-29 12:29:30|7033|7025|7033.4|7027.4|7034|7027.4|7033|7025|1
1722256180000|2024-07-29 12:29:40|7047.3|7035.3|7047.5|7035.5|7049.1|7037.1|7046.6|7034.6|6
1722256190000|2024-07-29 12:29:50|7045.3|7037.3|7047.5|7035.5|7047.5|7037.3|7045.3|7035.5|3
1722256200000|2024-07-29 12:30:00|7049|7037|7052|7044|7054.2|7045|7047.8|7035.8|8
1722256210000|2024-07-29 12:30:10|7052.1|7044.1|7052.7|7046.7|7054.1|7046.7|7051.6|7044.1|1
1722256220000|2024-07-29 12:30:20|7056.9|7050.9|7058.5|7046.5|7058.5|7051.7|7056.4|7044.4|4
1722256230000|2024-07-29 12:30:30|||||||||1
1722256250000|2024-07-29 12:30:50|7056.3|7048.3|7056|7048|7056.3|7048.3|7056|7048|0
1722256260000|2024-07-29 12:31:00|7057.5|7045.5|7049.3|7037.3|7057.5|7045.5|7049.3|7037.3|5
1722256270000|2024-07-29 12:31:10|7047.7|7035.7|7049.6|7037.6|7049.6|7037.6|7042.2|7030.2|2
1722256280000|2024-07-29 12:31:20|7046.5|7034.5|7040.7|7028.7|7046.5|7034.5|7039.8|7027.8|5
1722256290000|2024-07-29 12:31:30|7040.8|7028.8|7043.1|7031.1|7043.1|7031.1|7040.5|7028.5|2
1722256300000|2024-07-29 12:31:40|7043.7|7031.7|7045|7033|7045|7033|7043.7|7031.7|1
1722256320000|2024-07-29 12:32:00|7044.7|7032.7|7042.4|7030.4|7044.7|7032.7|7040.2|7028.2|5
1722256330000|2024-07-29 12:32:10|7041.9|7029.9|7043.5|7031.5|7043.5|7031.5|7041.9|7029.9|7
1722256340000|2024-07-29 12:32:20|7043.9|7031.9|7044.4|7032.4|7044.5|7032.5|7043.9|7031.9|0
1722256350000|2024-07-29 12:32:30|7042.9|7034.9|7058.7|7046.7|7060|7048|7042.9|7034.9|6
1722256360000|2024-07-29 12:32:40|7058.8|7046.8|7057.8|7045.8|7058.8|7046.8|7057.5|7045.5|2
1722256370000|2024-07-29 12:32:50|7058.1|7046.1|7059.7|7051.7|7060.5|7051.7|7058.1|7046.1|0
1722256380000|2024-07-29 12:33:00|7052|7040|7050|7038|7053|7041|7048.2|7036.2|7
1722256390000|2024-07-29 12:33:10|7049.9|7037.9|7052.1|7040.1|7052.7|7040.7|7048.5|7036.5|0
1722256410000|2024-07-29 12:33:30|7053.5|7041.5|7052.8|7040.8|7053.5|7041.5|7052.3|7040.3|0
1722256420000|2024-07-29 12:33:40|7053.1|7041.1|7055.8|7043.8|7055.8|7043.8|7053.1|7041.1|1
1722256430000|2024-07-29 12:33:50|7059.8|7047.8|7060.6|7048.6|7062|7050|7059.8|7047.8|0
1722256440000|2024-07-29 12:34:00|7061|7049|7056.6|7044.6|7062.5|7052.5|7056.1|7044.1|6
1722256450000|2024-07-29 12:34:10|7057.3|7045.3|7056.2|7044.2|7057.6|7045.6|7055.7|7043.7|0
1722256460000|2024-07-29 12:34:20|7055.5|7043.5|7055.2|7043.2|7055.5|7043.5|7055.2|7043.2|1
1722256470000|2024-07-29 12:34:30|7055.5|7043.5|7054|7046|7055.5|7046.7|7053.7|7043.5|0
1722256480000|2024-07-29 12:34:40|7053.5|7045.5|7051.2|7039.2|7054|7046|7051.2|7039.2|1
1722256490000|2024-07-29 12:34:50|7048.7|7036.7|7048.4|7036.4|7049|7037|7048.4|7036.4|0
1722256500000|2024-07-29 12:35:00|7049|7037|7046|7034|7050|7038|7045|7033|2
1722256510000|2024-07-29 12:35:10|7048.4|7036.4|7047.2|7035.2|7049|7037|7044.7|7032.7|2
1722256520000|2024-07-29 12:35:20|7047.5|7035.5|7041.1|7029.1|7047.5|7035.5|7039.7|7027.7|2
1722256530000|2024-07-29 12:35:30|7040.7|7028.7|7041.7|7033.7|7041.7|7033.7|7040.7|7028.7|0
1722256540000|2024-07-29 12:35:40|7042.4|7034.4|7040.5|7032.5|7044.2|7034.4|7040.5|7032.2|12
1722256550000|2024-07-29 12:35:50|7040.7|7032.7|7040.7|7032.7|7040.7|7032.7|7040.7|7032.7|0
1722256560000|2024-07-29 12:36:00|7044.1|7032.1|7039.2|7027.2|7046.8|7038.3|7039.2|7027.2|5
1722256570000|2024-07-29 12:36:10|7037|7029|7037|7029|7037|7029|7037|7029|0
1722256580000|2024-07-29 12:36:20|7038.1|7026.1|7034.7|7022.7|7038.1|7026.1|7032.2|7020.2|2
1722256590000|2024-07-29 12:36:30|7034.3|7022.3|7033.2|7021.2|7038.2|7026.2|7033.2|7021.2|1
1722256600000|2024-07-29 12:36:40|7033|7021|7037.9|7025.9|7039.4|7027.4|7031.6|7021|3
1722256610000|2024-07-29 12:36:50|7045.5|7033.5|7044|7032|7048.3|7036.3|7044|7032|0
1722256620000|2024-07-29 12:37:00|7043.7|7031.7|7042.1|7030.1|7043.7|7031.7|7034.5|7022.5|2
1722256630000|2024-07-29 12:37:10|7043.9|7031.9|7043.9|7031.9|7043.9|7031.9|7043.9|7031.9|0
1722256640000|2024-07-29 12:37:20|7043.5|7031.5|7043.9|7031.9|7043.9|7031.9|7043.5|7031.5|1
1722256650000|2024-07-29 12:37:30|7044.2|7032.2|7043.7|7031.7|7044.9|7032.9|7043.5|7031.5|1
1722256660000|2024-07-29 12:37:40|7043.4|7031.4|7043.4|7031.4|7043.4|7031.4|7043.4|7031.4|0
1722256670000|2024-07-29 12:37:50|7043.5|7031.5|7043.8|7031.8|7043.8|7031.8|7043.5|7031.5|0
1722256680000|2024-07-29 12:38:00|7042.7|7034.7|7043.2|7035.2|7043.2|7035.2|7042.7|7034.7|0
1722256700000|2024-07-29 12:38:20|7046.3|7034.3|7042.7|7036.7|7046.3|7036.7|7042.7|7034.3|4
1722256710000|2024-07-29 12:38:30|7041.3|7035.3|7048.8|7036.8|7048.8|7038.3|7041.3|7035.3|1
1722256720000|2024-07-29 12:38:40|7049.2|7037.2|7049.2|7037.2|7049.2|7037.2|7049.2|7037.2|1
1722256730000|2024-07-29 12:38:50|7049.8|7037.8|7061.4|7049.4|7061.4|7049.4|7049.8|7037.8|4
1722256740000|2024-07-29 12:39:00|7062.1|7050.1|7060.4|7052.4|7062.1|7052.4|7060.4|7050.1|0
1722256750000|2024-07-29 12:39:10|7061.1|7053.1|7073.4|7061.4|7073.4|7064.4|7061.1|7053.1|5
1722256760000|2024-07-29 12:39:20|7074.1|7062.1|7078.9|7070.9|7080|7070.9|7074.1|7062.1|11
1722256770000|2024-07-29 12:39:30|7078.5|7070.5|7081.9|7073.9|7085.4|7076|7078.3|7068|15
1722256780000|2024-07-29 12:39:40|7082.5|7070.5|7081.2|7069.2|7082.5|7070.5|7080.2|7068.2|4
1722256790000|2024-07-29 12:39:50|7081.5|7069.5|7083.5|7071.5|7083.5|7071.5|7081.5|7069.5|1
1722256800000|2024-07-29 12:40:00|7083.8|7071.8|7075.4|7067.4|7085|7073|7070.9|7058.9|3
1722256810000|2024-07-29 12:40:10|7078|7066|7082.8|7074.8|7084.5|7074.8|7078|7066|3
1722256820000|2024-07-29 12:40:20|7085.4|7073.4|7075|7063|7085.4|7073.4|7073.5|7061.5|3
1722256830000|2024-07-29 12:40:30|7075.4|7063.4|7076.9|7064.9|7076.9|7064.9|7075.4|7063.4|0
1722256840000|2024-07-29 12:40:40|7076.2|7064.2|7076.2|7064.2|7076.2|7064.2|7076.2|7064.2|0
1722256860000|2024-07-29 12:41:00|7076.6|7064.6|7079.6|7067.6|7079.6|7067.6|7075.7|7063.7|0
1722256870000|2024-07-29 12:41:10|7079.2|7067.2|7079.2|7067.2|7079.2|7067.2|7079.2|7067.2|0
1722256880000|2024-07-29 12:41:20|7080.2|7068.2|7080.2|7068.2|7080.2|7068.2|7080.2|7068.2|0
1722256890000|2024-07-29 12:41:30|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|0
1722256900000|2024-07-29 12:41:40|7080.4|7068.4|7080.9|7068.9|7081.1|7069.1|7080.4|7068.4|1
1722256910000|2024-07-29 12:41:50|7070.9|7058.9|7070.9|7058.9|7070.9|7058.9|7070.9|7058.9|2
1722256920000|2024-07-29 12:42:00|7070.6|7058.6|7070|7058|7072.4|7060.4|7069.1|7057.1|0
1722256930000|2024-07-29 12:42:10|7070.4|7058.4|7070.7|7058.7|7071.2|7059.2|7062.4|7050.4|6
1722256950000|2024-07-29 12:42:30|7069.7|7057.7|7070.9|7058.9|7070.9|7058.9|7069|7057|0
1722256960000|2024-07-29 12:42:40|7072.4|7060.4|7068.2|7056.2|7072.4|7060.4|7066.2|7054.2|0
1722256970000|2024-07-29 12:42:50|7068.4|7056.4|7069.4|7057.4|7069.4|7057.4|7068.4|7056.4|0
1722256980000|2024-07-29 12:43:00|7070|7058|7068.5|7056.5|7070.1|7058.1|7066.5|7054.5|0
1722256990000|2024-07-29 12:43:10|7066.1|7054.1|7053.9|7041.9|7066.1|7054.1|7053.9|7041.9|1
1722257010000|2024-07-29 12:43:30|7054.2|7042.2|7056.4|7044.4|7056.4|7044.4|7054.2|7042.2|0
1722257020000|2024-07-29 12:43:40|7056.9|7044.9|7057.6|7045.6|7057.6|7045.6|7056.9|7044.9|0
1722257030000|2024-07-29 12:43:50|7057.7|7045.7|7059.1|7047.1|7060.2|7048.2|7057.2|7045.2|0
1722257050000|2024-07-29 12:44:10|7059.4|7047.4|7060.1|7048.1|7060.1|7048.1|7059.4|7047.4|0
1722257060000|2024-07-29 12:44:20|7067.7|7055.7|7066.9|7054.9|7068|7056|7065.8|7053.8|2
1722257070000|2024-07-29 12:44:30|7066.6|7054.6|7064.6|7052.6|7066.6|7054.6|7064.6|7052.6|0
1722257080000|2024-07-29 12:44:40|7064.2|7052.2|7064|7052|7064.7|7053.9|7061.9|7052|0
1722257090000|2024-07-29 12:44:50|7064.2|7052.2|7074|7062|7074|7062|7064.2|7052.2|2
1722257100000|2024-07-29 12:45:00|7073.7|7061.7|7055.4|7043.4|7073.7|7061.9|7055.2|7043.2|1
1722257110000|2024-07-29 12:45:10|7055.7|7043.7|7055.2|7043.2|7056.4|7044.4|7055.2|7043.2|0
1722257120000|2024-07-29 12:45:20|7055.4|7043.4|7052|7040|7055.4|7043.4|7052|7040|0
1722257130000|2024-07-29 12:45:30|7051.9|7039.9|7049|7037|7051.9|7039.9|7048.5|7036.5|2
1722257140000|2024-07-29 12:45:40|7048|7036|7043.7|7031.7|7048|7036|7043.5|7031.5|5
1722257150000|2024-07-29 12:45:50|7043.8|7031.8|7040.7|7028.7|7043.8|7031.8|7040.4|7028.4|5
1722257160000|2024-07-29 12:46:00|7036.5|7024.5|7029.2|7021.2|7036.5|7024.5|7029.2|7019.1|6
1722257170000|2024-07-29 12:46:10|7029.6|7021.6|7021.1|7009.1|7029.6|7021.6|7020.3|7008.3|6
1722257180000|2024-07-29 12:46:20|7020.7|7008.7|7020.7|7008.7|7020.7|7008.7|7020.7|7008.7|1
1722257190000|2024-07-29 12:46:30|7020.9|7008.9|7022.2|7010.2|7024.1|7012.1|7020.9|7008.9|2
1722257210000|2024-07-29 12:46:50|7022.7|7010.7|7025.2|7013.2|7026.1|7014.1|7022.7|7010.7|3
1722257220000|2024-07-29 12:47:00|7025.4|7013.4|7034.4|7022.4|7035.2|7023.2|7025.2|7013.2|2
1722257230000|2024-07-29 12:47:10|7033.3|7021.3|7033.2|7021.2|7034.9|7025.7|7032.7|7020.7|1
1722257240000|2024-07-29 12:47:20|7033.5|7021.5|7034.2|7022.2|7034.2|7022.2|7033.5|7021.5|0
1722257250000|2024-07-29 12:47:30|7033.2|7025.2|7032.9|7024.9|7035.2|7025.2|7032.9|7022.7|0
1722257260000|2024-07-29 12:47:40|7033.2|7025.2|7033.2|7025.2|7033.2|7025.2|7033.2|7025.2|0
1722257270000|2024-07-29 12:47:50|7032.1|7026.1|7035.3|7023.3|7035.3|7026.1|7032.1|7023.3|1
1722257280000|2024-07-29 12:48:00|7038|7026|7032.1|7020.1|7038|7028.9|7031.7|7019.7|3
1722257290000|2024-07-29 12:48:10|7033.2|7021.2|7032.9|7020.9|7033.2|7021.2|7032.9|7020.9|0
1722257300000|2024-07-29 12:48:20|7030.8|7022.8|7030.8|7022.8|7030.8|7022.8|7030.8|7022.8|0
1722257310000|2024-07-29 12:48:30|7032.2|7024.2|7025.5|7019.5|7032.2|7024.2|7025.5|7016.7|6
1722257320000|2024-07-29 12:48:40|7026.7|7018.7|7026.7|7020.7|7026.7|7020.7|7026.3|7018.3|3
1722257330000|2024-07-29 12:48:50|7026.3|7020.3|7031.3|7019.3|7031.3|7023.2|7026.3|7019.3|3
1722257350000|2024-07-29 12:49:10|7035.5|7023.5|7030.9|7024.9|7037.2|7025.2|7030.6|7022.4|5
1722257360000|2024-07-29 12:49:20|7030.2|7024.2|7035.1|7023.1|7036.2|7024.4|7028.2|7021.8|24
1722257370000|2024-07-29 12:49:30|7033.4|7021.4|7032.4|7024.4|7033.4|7024.4|7032.4|7021.4|0
1722257380000|2024-07-29 12:49:40|7036.2|7024.2|7034.9|7026.9|7036.7|7027.2|7034.9|7023.6|4
1722257390000|2024-07-29 12:49:50|7034.7|7026.7|7035.1|7027.1|7035.1|7027.1|7034.7|7026.7|0
1722257400000|2024-07-29 12:50:00|7033.1|7026.9|7029.5|7023.5|7033.1|7026.9|7029.2|7022.2|22
1722257410000|2024-07-29 12:50:10|7030.1|7024.1|7032.5|7020.5|7032.5|7024.1|7020.5|7010.7|23
1722257420000|2024-07-29 12:50:20|7033|7021|7029.2|7021.2|7033|7022.4|7027.7|7020.7|1
1722257430000|2024-07-29 12:50:30|7030.2|7022.2|7030.2|7022.2|7030.2|7022.2|7030.2|7022.2|0
1722257440000|2024-07-29 12:50:40|7028.4|7016.4|7031|7019|7032.2|7020.2|7028.2|7016.2|2
1722257450000|2024-07-29 12:50:50|7031.5|7019.5|7032.8|7020.8|7033|7021|7031|7019|1
1722257460000|2024-07-29 12:51:00|7033.5|7021.5|7033.2|7021.2|7033.6|7021.6|7032.8|7020.8|0
1722257470000|2024-07-29 12:51:10|7032.8|7020.8|7032.8|7020.8|7032.8|7020.8|7032.8|7020.8|0
1722257480000|2024-07-29 12:51:20|7044.2|7032.2|7051.3|7039.3|7055.6|7043.6|7042.5|7030.5|6
1722257490000|2024-07-29 12:51:30|7051.6|7039.6|7048.6|7040.6|7051.6|7042|7047.3|7039.6|0
1722257500000|2024-07-29 12:51:40|7047.4|7041.4|7053.3|7041.3|7056.6|7044.6|7047.4|7040.2|3
1722257510000|2024-07-29 12:51:50|7051.7|7043.7|7052.2|7040.2|7053.1|7043.7|7049.8|7040.2|1
1722257520000|2024-07-29 12:52:00|7050.3|7042.3|7047.1|7035.1|7053.3|7043.8|7046.7|7034.7|2
1722257530000|2024-07-29 12:52:10|7045.9|7033.9|7047.5|7035.5|7049.8|7037.8|7045.9|7033.9|1
1722257540000|2024-07-29 12:52:20|7047.9|7035.9|7042.9|7030.9|7047.9|7037.6|7041.8|7029.8|3
1722257550000|2024-07-29 12:52:30|7043.7|7031.7|7036.8|7024.8|7045.3|7033.3|7036.8|7024.8|6
1722257560000|2024-07-29 12:52:40|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|0
1722257570000|2024-07-29 12:52:50|7036.3|7024.3|7037.1|7025.1|7037.8|7025.8|7035.5|7023.5|0
1722257600000|2024-07-29 12:53:20|7037.3|7025.3|7041.4|7029.4|7044.8|7032.8|7037.3|7025.3|6
1722257610000|2024-07-29 12:53:30|7040.9|7028.9|7043.2|7031.2|7043.2|7031.2|7040.8|7028.8|1
1722257620000|2024-07-29 12:53:40|7043.1|7031.1|7042.6|7030.6|7043.2|7031.2|7042.6|7030.6|0
1722257630000|2024-07-29 12:53:50|7043.2|7031.2|7042.6|7030.6|7043.2|7031.2|7042.6|7030.6|2
1722257640000|2024-07-29 12:54:00|7042.1|7030.1|7043.1|7031.1|7043.2|7031.2|7042.1|7030.1|1
1722257650000|2024-07-29 12:54:10|7042.4|7030.4|7042.7|7030.7|7042.7|7030.7|7042.4|7030.4|0
1722257660000|2024-07-29 12:54:20|7042.6|7030.6|7050.1|7038.1|7050.6|7038.6|7041.5|7030.6|2
1722257670000|2024-07-29 12:54:30|7050.4|7038.4|7050.4|7038.4|7050.4|7038.4|7050.4|7038.4|0
1722257680000|2024-07-29 12:54:40|7050.3|7038.3|7049.9|7037.9|7050.3|7038.3|7049.9|7037.9|0
1722257690000|2024-07-29 12:54:50|7048.9|7040.9|7048.3|7036.3|7048.9|7040.9|7047.2|7035.2|7
1722257700000|2024-07-29 12:55:00|7048.6|7036.6|7043.7|7031.7|7048.6|7036.6|7043.1|7031.1|7
1722257710000|2024-07-29 12:55:10|7044.7|7032.7|7048.9|7036.9|7052.7|7040.7|7044.7|7032.7|7
1722257720000|2024-07-29 12:55:20|7049.2|7037.2|7049.2|7037.2|7049.2|7037.2|7049|7037|0
1722257730000|2024-07-29 12:55:30|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|0
1722257740000|2024-07-29 12:55:40|7048.2|7036.2|7048.2|7036.2|7048.2|7036.2|7048.2|7036.2|0
1722257750000|2024-07-29 12:55:50|7049.3|7037.3|7051.1|7039.1|7052.5|7040.5|7049.3|7037.3|0
1722257760000|2024-07-29 12:56:00|7050.4|7038.4|7051.9|7039.9|7051.9|7039.9|7050.4|7038.4|0
1722257770000|2024-07-29 12:56:10|7052.2|7040.2|7052.2|7040.2|7052.2|7040.2|7052.2|7040.2|0
1722257780000|2024-07-29 12:56:20|7051.6|7039.6|7058.3|7046.3|7058.3|7046.3|7051.6|7039.6|4
1722257790000|2024-07-29 12:56:30|7058.6|7046.6|7066.8|7054.8|7066.8|7054.8|7058.6|7046.6|24
1722257800000|2024-07-29 12:56:40|7071.1|7059.1|7080.7|7068.7|7081.4|7069.4|7071.1|7059.1|16
1722257810000|2024-07-29 12:56:50|7078.3|7070.3|7082|7070|7082.6|7070.6|7078.3|7068|1
1722257820000|2024-07-29 12:57:00|7083.1|7071.1|7080.2|7072.2|7083.2|7072.9|7080.2|7071.1|2
1722257830000|2024-07-29 12:57:10|7087.1|7075.1|7099.4|7087.4|7099.4|7088.4|7086.1|7075.1|55
1722257840000|2024-07-29 12:57:20|7100.6|7088.6|7103.9|7091.9|7104.3|7092.3|7097.4|7088.6|5
1722257850000|2024-07-29 12:57:30|7104.1|7092.1|7105.5|7093.5|7105.5|7093.5|7103.8|7091.8|1
1722257860000|2024-07-29 12:57:40|7105.4|7093.4|7126.7|7114.7|7126.7|7118.5|7099.9|7087.9|61
1722257870000|2024-07-29 12:57:50|7124.7|7112.7|7130.2|7118.2|7135|7125.6|7124|7112.7|34
1722257880000|2024-07-29 12:58:00|7128.6|7116.6|7121.2|7109.2|7130.1|7118.1|7118|7106|26
1722257890000|2024-07-29 12:58:10|7117.9|7105.9|7120.5|7108.5|7125.8|7116.3|7111.3|7099.3|35
1722257900000|2024-07-29 12:58:20|7119.2|7107.2|7118.4|7106.4|7120.7|7108.7|7113.4|7101.4|3
1722257910000|2024-07-29 12:58:30|7115.6|7107.6|7117.8|7109.8|7120.4|7109.8|7114|7102|2
1722257920000|2024-07-29 12:58:40|7117.1|7109.1|7119.9|7107.9|7121.4|7109.4|7117.1|7107.1|3
1722257930000|2024-07-29 12:58:50|7119.6|7107.6|7116|7104|7119.6|7107.6|7115.9|7103.9|1
1722257940000|2024-07-29 12:59:00|7115.7|7103.7|7113.3|7101.3|7115.7|7103.7|7111.5|7099.5|2
1722257950000|2024-07-29 12:59:10|7114|7102|7114|7102|7114|7102|7114|7102|0
1722257960000|2024-07-29 12:59:20|7109.1|7097.1|7097.7|7085.7|7109.1|7097.1|7097.7|7085.7|2
1722257970000|2024-07-29 12:59:30|7097.3|7085.3|7102.3|7090.3|7102.6|7090.6|7097.3|7085.3|2
1722257980000|2024-07-29 12:59:40|7101.8|7089.8|7101.8|7089.8|7101.8|7089.8|7101.8|7089.8|0
1722257990000|2024-07-29 12:59:50|7098.1|7086.1|7094.9|7082.9|7104.6|7092.6|7094|7082|8
1722258000000|2024-07-29 13:00:00|7094.5|7082.5|7093.9|7081.9|7095.1|7083.1|7093.9|7081.9|0
1722258010000|2024-07-29 13:00:10|7093.5|7081.5|7093.5|7081.5|7093.5|7081.5|7093.5|7081.5|0
1722258020000|2024-07-29 13:00:20|7094|7082|7089.4|7077.4|7094|7082|7080.4|7068.4|8
1722258030000|2024-07-29 13:00:30|7090.1|7078.1|7091.5|7079.5|7092.3|7080.3|7090.1|7078.1|1
1722258040000|2024-07-29 13:00:40|7091.1|7079.1|7090.8|7078.8|7091.1|7079.1|7090.8|7078.8|0
1722258060000|2024-07-29 13:01:00|7091.1|7079.1|7091.8|7079.8|7091.8|7079.8|7090.8|7078.8|0
1722258070000|2024-07-29 13:01:10|7091.1|7079.1|7091.1|7079.1|7091.1|7079.1|7091.1|7079.1|0
1722258080000|2024-07-29 13:01:20|7091.7|7079.7|7095.1|7083.1|7095.7|7083.7|7091|7079|0
1722258090000|2024-07-29 13:01:30|7096.3|7084.3|7096.5|7084.5|7096.7|7084.7|7095.2|7083.2|0
1722258100000|2024-07-29 13:01:40|7096|7084|7094.3|7082.3|7098.5|7086.5|7094.3|7082.3|0
1722258110000|2024-07-29 13:01:50|7087|7075|7088.8|7076.8|7089.2|7077.2|7085.6|7073.6|3
1722258120000|2024-07-29 13:02:00|7089.2|7077.2|7090.1|7078.1|7094.7|7082.7|7087.1|7076.3|8
1722258130000|2024-07-29 13:02:10|7089.8|7077.8|7088.9|7076.9|7089.8|7077.8|7088.7|7076.7|0
1722258150000|2024-07-29 13:02:30|7088.6|7076.6|7089.2|7077.2|7089.8|7077.8|7088.6|7076.6|2
1722258160000|2024-07-29 13:02:40|7086.4|7078.4|7086.8|7074.8|7086.8|7078.4|7084.7|7074.8|0
1722258180000|2024-07-29 13:03:00|7084.7|7076.7|7082.5|7070.5|7084.7|7076.7|7081.4|7069.5|4
1722258190000|2024-07-29 13:03:10|7082.3|7070.3|7079.9|7067.9|7082.3|7070.3|7079.9|7067.9|1
1722258220000|2024-07-29 13:03:40|7080.5|7068.5|7080.5|7068.5|7080.5|7068.5|7080.5|7068.5|9
1722258240000|2024-07-29 13:04:00|7080.2|7068.2|7079.9|7067.9|7080.2|7068.2|7079.9|7067.9|0
1722258260000|2024-07-29 13:04:20|7081.5|7069.5|7081.5|7069.5|7082.5|7070.5|7081|7069|0
1722258270000|2024-07-29 13:04:30|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|0
1722258280000|2024-07-29 13:04:40|7082.8|7070.8|7082.8|7070.8|7082.8|7070.8|7082.8|7070.8|0
1722258290000|2024-07-29 13:04:50|7081|7069|7081|7069|7081|7069|7081|7069|101
1722258300000|2024-07-29 13:05:00|7080.8|7068.8|7081.1|7073.1|7081.1|7074|7078.7|7067.7|0
1722258310000|2024-07-29 13:05:10|7080|7074|7081.1|7073.1|7081.1|7074|7080|7073.1|0
1722258320000|2024-07-29 13:05:20|7083.9|7075.9|7091.3|7083.3|7093.2|7083.3|7083.9|7072.6|12
1722258330000|2024-07-29 13:05:30|7092|7084|7096.9|7084.9|7097|7085|7092|7082.5|1
1722258350000|2024-07-29 13:05:50|||||||||1
1722258360000|2024-07-29 13:06:00|7091.1|7079.1|7090.6|7078.6|7091.6|7079.6|7090.6|7078.6|14
1722258380000|2024-07-29 13:06:20|7090.3|7078.3|7086.9|7078.9|7090.3|7078.9|7086.9|7078.3|0
1722258390000|2024-07-29 13:06:30|7085.9|7077.9|7083.9|7071.9|7085.9|7077.9|7083.9|7071.9|4
1722258400000|2024-07-29 13:06:40|7083.6|7071.6|7083.6|7071.6|7083.6|7071.6|7083.6|7071.6|0
1722258410000|2024-07-29 13:06:50|7088|7076|7088|7076|7088|7076|7088|7076|1
1722258420000|2024-07-29 13:07:00|7088.7|7076.7|7090.4|7078.4|7090.6|7078.6|7085.1|7073.1|0
1722258430000|2024-07-29 13:07:10|7090.6|7078.6|7099.4|7087.4|7099.4|7087.4|7090.6|7078.6|0
1722258440000|2024-07-29 13:07:20|7098|7086|7091.4|7083.4|7098|7086|7091.4|7080.6|1
1722258450000|2024-07-29 13:07:30|7093.9|7081.9|7101.8|7089.8|7109.1|7097.1|7093.9|7081.9|3
1722258460000|2024-07-29 13:07:40|7100.1|7092.1|7099.4|7093.4|7100.2|7093.4|7099.4|7092.1|1
1722258480000|2024-07-29 13:08:00|7097.4|7085.4|7095.4|7083.4|7097.4|7085.4|7093.4|7081.4|1
1722258490000|2024-07-29 13:08:10|7095|7083|7095|7083|7095|7083|7095|7083|0
1722258500000|2024-07-29 13:08:20|7103.3|7091.3|7104|7092|7104|7092|7103.1|7091.1|7
1722258510000|2024-07-29 13:08:30|7103.9|7091.9|7106.6|7094.6|7106.6|7096.9|7102.9|7091.8|0
1722258520000|2024-07-29 13:08:40|7109.3|7098.6|7108.3|7096.3|7109.3|7098.6|7108.3|7096.3|0
1722258530000|2024-07-29 13:08:50|7107.7|7095.7|7105.8|7093.8|7107.7|7095.7|7105.5|7093.5|0
1722258540000|2024-07-29 13:09:00|7105.4|7093.4|7111.8|7099.8|7111.8|7099.8|7103.3|7091.3|2
1722258550000|2024-07-29 13:09:10|7111.4|7099.4|7116|7104|7116|7104|7111.4|7099.4|3
1722258560000|2024-07-29 13:09:20|7116.3|7104.3|7127.2|7115.2|7129.2|7117.2|7116.3|7104.3|3
1722258570000|2024-07-29 13:09:30|7127.5|7115.5|7115.4|7103.4|7127.5|7115.5|7115.4|7103.4|1
1722258590000|2024-07-29 13:09:50|7115.6|7103.6|7123.7|7111.7|7123.7|7111.7|7115.6|7103.6|1
1722258600000|2024-07-29 13:10:00|7123.4|7111.4|7123.5|7111.5|7124.1|7112.1|7123.4|7111.4|1
1722258610000|2024-07-29 13:10:10|7123.3|7111.3|7123.7|7111.7|7124|7112|7120.2|7108.2|0
1722258630000|2024-07-29 13:10:30|7124.3|7112.3|7122.5|7110.5|7124.3|7112.3|7120.4|7108.4|0
1722258640000|2024-07-29 13:10:40|7123.8|7111.8|7123.7|7111.7|7123.8|7111.8|7123.7|7111.7|0
1722258650000|2024-07-29 13:10:50|7118.3|7106.3|7125.9|7113.9|7126.3|7114.3|7113.4|7101.4|0
1722258660000|2024-07-29 13:11:00|7125.5|7113.5|7124.8|7112.8|7125.9|7113.9|7124.8|7112.8|0
1722258670000|2024-07-29 13:11:10|7122.3|7110.3|7123.7|7111.7|7123.7|7111.7|7122.3|7110.3|0
1722258680000|2024-07-29 13:11:20|7130.5|7118.5|7131.8|7119.8|7133.1|7121.1|7128|7116|3
1722258690000|2024-07-29 13:11:30|7131.7|7119.7|7123.2|7111.2|7131.7|7119.7|7122|7110|5
1722258700000|2024-07-29 13:11:40|7124|7112|7119.5|7107.5|7124|7112|7119.2|7107.2|1
1722258710000|2024-07-29 13:11:50|7120.2|7108.2|7123.5|7111.5|7124.6|7112.6|7120.2|7108.2|0
1722258720000|2024-07-29 13:12:00|7123.7|7111.7|7123.5|7111.5|7124.7|7112.7|7122.5|7110.5|0
1722258730000|2024-07-29 13:12:10|7124.3|7112.3|7123.8|7111.8|7124.3|7112.3|7123.1|7111.1|0
1722258740000|2024-07-29 13:12:20|7123.2|7111.2|7118.3|7106.3|7126.1|7114.1|7115|7103|0
1722258750000|2024-07-29 13:12:30|7119|7107|7123.8|7111.8|7124.3|7112.3|7119|7107|4
1722258760000|2024-07-29 13:12:40|7125.3|7113.3|7124.8|7112.8|7125.3|7113.3|7123.5|7111.5|2
1722258770000|2024-07-29 13:12:50|7125|7113|7125.2|7113.2|7125.2|7113.2|7122.2|7110.2|2
1722258780000|2024-07-29 13:13:00|7125.8|7113.8|7126|7114|7126.5|7114.5|7125.5|7113.5|0
1722258790000|2024-07-29 13:13:10|7125.6|7113.6|7125.5|7113.5|7125.6|7113.6|7125.5|7113.5|0
1722258800000|2024-07-29 13:13:20|7125.6|7113.6|7137.1|7125.1|7137.1|7125.1|7125.6|7113.6|3
1722258810000|2024-07-29 13:13:30|7136.7|7124.7|7134.7|7122.7|7137.2|7125.2|7132.9|7120.9|0
1722258820000|2024-07-29 13:13:40|7134.1|7122.1|7135.3|7123.3|7135.3|7123.3|7134.1|7122.1|0
1722258830000|2024-07-29 13:13:50|7135.1|7123.1|7134|7122|7135.3|7123.3|7133.7|7121.7|0
1722258840000|2024-07-29 13:14:00|7133.5|7121.5|7136|7124|7138.1|7126.1|7126.3|7114.3|4
1722258850000|2024-07-29 13:14:10|7135.5|7123.5|7134.7|7122.7|7135.8|7123.8|7134.7|7122.7|0
1722258860000|2024-07-29 13:14:20|7127.1|7115.1|7132.2|7120.2|7132.2|7120.2|7120.2|7108.2|17
1722258870000|2024-07-29 13:14:30|7132.5|7120.5|7133.7|7121.7|7135|7125.2|7131.5|7119.5|0
1722258880000|2024-07-29 13:14:40|7143.8|7131.8|7143.5|7131.5|7143.8|7131.8|7142.8|7130.8|7
1722258890000|2024-07-29 13:14:50|7142.5|7130.5|7140.3|7128.3|7142.5|7130.5|7138.1|7128.3|1
1722258900000|2024-07-29 13:15:00|7138.8|7126.8|7134.8|7126.8|7142.4|7130.4|7134.2|7126.2|15
1722258910000|2024-07-29 13:15:10|7134.5|7126.5|7136.4|7128.4|7139.6|7128.4|7133.4|7126.3|3
1722258920000|2024-07-29 13:15:20|7138.9|7126.9|7141.9|7129.9|7142.4|7131.4|7138.9|7126.9|0
1722258930000|2024-07-29 13:15:30|7142.2|7130.2|7141.2|7129.2|7142.7|7130.7|7141.2|7129.2|0
1722258950000|2024-07-29 13:15:50|7138.9|7126.9|7124.4|7112.4|7138.9|7126.9|7124.4|7112.4|2
1722258960000|2024-07-29 13:16:00|7124.1|7112.1|7136.6|7124.6|7143.1|7131.1|7124.1|7112.1|3
1722258970000|2024-07-29 13:16:10|7136.1|7124.1|7143.1|7131.1|7143.1|7131.1|7135.4|7123.4|0
1722258990000|2024-07-29 13:16:30|7142|7130|7142.9|7130.9|7143.9|7131.9|7142|7130|0
1722259000000|2024-07-29 13:16:40|7142.2|7130.2|7142.2|7130.2|7142.2|7130.2|7142.2|7130.2|0
1722259020000|2024-07-29 13:17:00|7140.9|7128.9|7137.4|7125.4|7140.9|7128.9|7136.8|7124.8|2
1722259030000|2024-07-29 13:17:10|7137|7125|7137|7125|7137|7125|7137|7125|0
1722259040000|2024-07-29 13:17:20|7133.2|7121.2|7134.7|7122.7|7136.1|7124.1|7133.2|7121.2|2
1722259050000|2024-07-29 13:17:30|7135.4|7123.4|7143.1|7131.1|7143.1|7131.1|7135.4|7123.4|0
1722259060000|2024-07-29 13:17:40|7143.2|7131.2|7132.7|7120.7|7143.7|7131.7|7131.9|7119.9|0
1722259070000|2024-07-29 13:17:50|7135.9|7123.9|7131.6|7119.6|7135.9|7123.9|7128.5|7116.5|1
1722259080000|2024-07-29 13:18:00|7131.9|7119.9|7134.9|7122.9|7135.3|7123.3|7131.9|7119.9|0
1722259090000|2024-07-29 13:18:10|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|0
1722259110000|2024-07-29 13:18:30|7135.3|7123.3|7142.8|7130.8|7142.8|7130.8|7134.9|7122.9|13
1722259120000|2024-07-29 13:18:40|7141.5|7129.5|7139.7|7127.7|7142.5|7130.5|7137.5|7125.5|4
1722259130000|2024-07-29 13:18:50|7137.5|7125.5|7142.9|7130.9|7143.2|7131.2|7137.5|7125.5|0
1722259140000|2024-07-29 13:19:00|7142.5|7130.5|7140|7128|7144|7132|7140|7128|1
1722259150000|2024-07-29 13:19:10|7139.5|7127.5|7137.7|7125.7|7155|7143|7136.1|7124.1|15
1722259160000|2024-07-29 13:19:20|7136.6|7124.6|7142|7130|7148.8|7136.8|7135.2|7123.2|9
1722259170000|2024-07-29 13:19:30|7137.1|7125.1|7142.2|7130.2|7143.8|7131.8|7136.8|7124.8|1
1722259180000|2024-07-29 13:19:40|7135.8|7123.8|7141.2|7129.2|7142|7130|7135.7|7123.7|1
1722259190000|2024-07-29 13:19:50|7140.9|7128.9|7145.8|7133.8|7146.5|7134.5|7140.9|7128.9|0
1722259200000|2024-07-29 13:20:00|7145.5|7133.5|7147.8|7135.8|7147.8|7135.8|7142.2|7130.2|0
1722259210000|2024-07-29 13:20:10|7147.3|7135.3|7136.3|7124.3|7151|7139|7135.7|7123.7|5
1722259220000|2024-07-29 13:20:20|7137.3|7125.3|7146.1|7134.1|7146.1|7134.1|7137.3|7125.3|0
1722259230000|2024-07-29 13:20:30|7146.3|7134.3|7142.3|7130.3|7146.5|7134.5|7141.3|7129.3|0
1722259240000|2024-07-29 13:20:40|7141.8|7129.8|7134.5|7122.5|7141.8|7129.8|7134.4|7122.4|0
1722259250000|2024-07-29 13:20:50|7134.2|7122.2|7133.2|7121.2|7134.2|7122.2|7133|7121|97
1722259260000|2024-07-29 13:21:00|7133.5|7121.5|7133.5|7121.5|7133.5|7121.5|7133.5|7121.5|0
1722259270000|2024-07-29 13:21:10|7132.9|7120.9|7137.5|7125.5|7137.5|7125.5|7132.3|7120.3|0
1722259280000|2024-07-29 13:21:20|7137.2|7125.2|7137.9|7125.9|7138.9|7126.9|7136.9|7124.9|0
1722259290000|2024-07-29 13:21:30|7136.5|7124.5|7125|7113|7136.5|7124.5|7125|7113|1
1722259300000|2024-07-29 13:21:40|7124.7|7112.7|7124.8|7112.8|7125.3|7113.3|7124.7|7112.7|1
1722259310000|2024-07-29 13:21:50|7124.7|7112.7|7120|7108|7125.3|7113.3|7118.3|7106.3|3
1722259320000|2024-07-29 13:22:00|7119.5|7107.5|7122.2|7110.2|7122.2|7110.2|7119.5|7107.5|0
1722259330000|2024-07-29 13:22:10|7121|7109|7121.7|7109.7|7122.2|7110.2|7121|7109|1
1722259340000|2024-07-29 13:22:20|7121.8|7109.8|7124.4|7112.4|7124.4|7112.4|7121.7|7109.7|0
1722259350000|2024-07-29 13:22:30|7122|7110|7128.7|7116.7|7129.9|7117.9|7121.7|7109.7|2
1722259360000|2024-07-29 13:22:40|7128.5|7116.5|7128.9|7116.9|7128.9|7116.9|7128.2|7116.2|0
1722259370000|2024-07-29 13:22:50|7128.7|7116.7|7132|7120|7136|7124|7128.4|7116.4|11
1722259380000|2024-07-29 13:23:00|7131|7119|7133.2|7121.2|7135|7123|7121.3|7109.3|6
1722259390000|2024-07-29 13:23:10|7135|7123|7137.6|7125.6|7137.9|7125.9|7135|7123|2
1722259400000|2024-07-29 13:23:20|7132.2|7120.2|7120.1|7108.1|7132.2|7120.2|7120.1|7108.1|4
1722259410000|2024-07-29 13:23:30|7121.5|7109.5|7121.8|7109.8|7122.1|7110.6|7118.6|7107.3|0
1722259420000|2024-07-29 13:23:40|7125.8|7113.8|7128.3|7116.3|7128.3|7116.3|7125.8|7113.8|0
1722259430000|2024-07-29 13:23:50|7128.4|7116.4|7125.8|7113.8|7128.8|7116.8|7122.8|7110.8|1
1722259440000|2024-07-29 13:24:00|7126.4|7114.4|7135.5|7123.5|7136.4|7124.4|7126.4|7114.4|3
1722259450000|2024-07-29 13:24:10|7135|7123|7136.5|7124.5|7138|7126|7134.5|7122.5|6
1722259460000|2024-07-29 13:24:20|7137|7125|7150|7138|7153.8|7141.8|7135.9|7123.9|6
1722259470000|2024-07-29 13:24:30|7151.7|7139.7|7150.8|7138.8|7152|7140.5|7148.2|7138.3|0
1722259480000|2024-07-29 13:24:40|7152.2|7140.2|7172.5|7160.5|7172.5|7161.8|7148.5|7136.5|16
1722259490000|2024-07-29 13:24:50|7170|7162|7166.2|7158.2|7170.1|7162|7164.5|7154.1|12
1722259500000|2024-07-29 13:25:00|7165.8|7157.8|7163.3|7151.3|7169|7157.8|7163.1|7151.3|5
1722259510000|2024-07-29 13:25:10|7163.8|7151.8|7164.6|7152.6|7165.6|7155.1|7163.1|7151.5|0
1722259520000|2024-07-29 13:25:20|7163.1|7155.1|7174|7162|7174|7162|7163.1|7152.6|15
1722259530000|2024-07-29 13:25:30|7173.9|7161.9|7171.3|7159.3|7175|7163|7166.5|7154.5|52
1722259540000|2024-07-29 13:25:40|7172.7|7160.7|7167.7|7155.7|7172.7|7160.7|7163.8|7151.8|3
1722259560000|2024-07-29 13:26:00|7169.8|7157.8|7154.4|7142.4|7169.8|7157.8|7152.5|7140.5|8
1722259570000|2024-07-29 13:26:10|7154.2|7142.2|7156.4|7144.4|7156.4|7144.4|7154.2|7142.2|0
1722259580000|2024-07-29 13:26:20|7157.1|7145.1|7157.5|7149.5|7163|7151|7157.1|7145.1|4
1722259600000|2024-07-29 13:26:40|7159.7|7147.7|7159.7|7147.7|7159.7|7147.7|7159.7|7147.7|1
1722259620000|2024-07-29 13:27:00|7156.9|7144.9|7146.9|7134.9|7156.9|7144.9|7146.2|7134.2|1
1722259630000|2024-07-29 13:27:10|7146.6|7134.6|7145.1|7133.1|7146.6|7134.6|7144.8|7132.8|0
1722259640000|2024-07-29 13:27:20|7144.3|7132.3|7144.4|7132.4|7146.1|7134.1|7144.3|7132.3|0
1722259650000|2024-07-29 13:27:30|7154.9|7142.9|7151.9|7139.9|7154.9|7145.9|7151.6|7139.6|2
1722259660000|2024-07-29 13:27:40|7151.8|7139.8|7149.3|7137.3|7151.8|7139.8|7148.8|7136.8|0
1722259670000|2024-07-29 13:27:50|7150.6|7138.6|7149|7137|7150.6|7138.6|7149|7137|0
1722259680000|2024-07-29 13:28:00|7147.5|7135.5|7149|7137|7154.9|7142.9|7147.5|7135.5|1
1722259690000|2024-07-29 13:28:10|7150.2|7138.2|7149.8|7137.8|7152.9|7140.9|7146.2|7136.4|9
1722259710000|2024-07-29 13:28:30|7150.6|7138.6|7150.7|7138.7|7150.9|7138.9|7150.6|7138.6|4
1722259720000|2024-07-29 13:28:40|7151|7139|7145.5|7133.5|7151|7139|7139.8|7127.8|13
1722259730000|2024-07-29 13:28:50|7143.1|7131.1|7155|7143|7155|7143|7141.1|7129.1|2
1722259740000|2024-07-29 13:29:00|7154.9|7142.9|7150.9|7138.9|7155|7143|7150.1|7138.1|0
1722259750000|2024-07-29 13:29:10|7151.2|7139.2|7148.9|7136.9|7153|7141|7147.7|7135.7|0
1722259760000|2024-07-29 13:29:20|7151.1|7139.1|7153.5|7141.5|7153.5|7141.5|7145.3|7133.3|2
1722259770000|2024-07-29 13:29:30|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|0
1722259780000|2024-07-29 13:29:40|7149.6|7137.6|7149.8|7137.8|7150.2|7138.2|7148.6|7136.6|0
1722259800000|2024-07-29 13:30:00|7149.7|7137.7|7145.6|7133.6|7151.2|7139.2|7143.5|7131.5|1
1722259810000|2024-07-29 13:30:10|7141.8|7129.8|7147.5|7135.5|7147.6|7135.6|7139.5|7127.5|2
1722259820000|2024-07-29 13:30:20|7150.9|7138.9|7150.7|7138.7|7152|7140|7148.3|7136.3|3
1722259830000|2024-07-29 13:30:30|7149.6|7137.6|7151.6|7139.6|7153|7141|7148.3|7136.3|0
1722259840000|2024-07-29 13:30:40|7151.8|7139.8|7152.8|7140.8|7153.3|7141.3|7150.3|7138.3|0
1722259850000|2024-07-29 13:30:50|7152.5|7140.5|7160.1|7148.1|7162.1|7150.1|7151.8|7140.3|7
1722259860000|2024-07-29 13:31:00|7159.6|7147.6|7161.1|7149.1|7162.4|7150.9|7158.9|7147.6|0
1722259870000|2024-07-29 13:31:10|7161.3|7149.3|7161.3|7149.3|7161.3|7149.3|7161.3|7149.3|0
1722259880000|2024-07-29 13:31:20|7160.2|7148.2|7161.9|7149.9|7163.3|7151.3|7157.5|7145.5|0
1722259890000|2024-07-29 13:31:30|7161.3|7149.3|7161.8|7149.8|7163.1|7151.1|7161.3|7149.3|0
1722259900000|2024-07-29 13:31:40|7161.4|7149.4|7160.8|7148.8|7161.4|7149.4|7160.8|7148.8|2
1722259910000|2024-07-29 13:31:50|7160.6|7148.6|7159.3|7147.3|7160.6|7148.6|7159.3|7147.3|0
1722259920000|2024-07-29 13:32:00|7158.4|7146.4|7167.8|7155.8|7167.8|7155.8|7158.4|7146.4|3
1722259930000|2024-07-29 13:32:10|7167.9|7155.9|7168.8|7156.8|7168.8|7156.8|7167.8|7155.8|0
1722259950000|2024-07-29 13:32:30|7169.8|7157.8|7164.8|7152.8|7169.8|7157.8|7164.8|7152.8|1
1722259960000|2024-07-29 13:32:40|7164.7|7152.7|7160.7|7152.7|7164.7|7153.9|7159.9|7152.7|0
1722259980000|2024-07-29 13:33:00|7164.2|7156.2|7170.1|7158.1|7170.1|7160.6|7163.6|7152.9|13
1722259990000|2024-07-29 13:33:10|7167.9|7159.9|7167.9|7159.9|7167.9|7159.9|7167.9|7159.9|0
1722260000000|2024-07-29 13:33:20|7168.2|7160.2|7163.6|7151.6|7168.2|7160.2|7163.6|7151.6|3
1722260010000|2024-07-29 13:33:30|7163.8|7151.8|7164.1|7152.1|7165.6|7154.8|7151.8|7145.8|14
1722260020000|2024-07-29 13:33:40|7163.4|7151.4|7158|7146|7164.4|7152.4|7155|7145.2|2
1722260030000|2024-07-29 13:33:50|7165.6|7153.6|7167.6|7155.6|7168.7|7156.7|7164.8|7152.8|2
1722260040000|2024-07-29 13:34:00|7167.7|7155.7|7155.7|7143.7|7167.7|7155.7|7155.7|7143.7|11
1722260050000|2024-07-29 13:34:10|7153.9|7145.9|7153.9|7145.9|7153.9|7145.9|7153.9|7145.9|0
1722260060000|2024-07-29 13:34:20|7155.7|7143.7|7155.7|7143.7|7155.7|7143.7|7155.7|7143.7|0
1722260070000|2024-07-29 13:34:30|7155.3|7143.3|7162.9|7150.9|7162.9|7150.9|7155.3|7143.3|2
1722260080000|2024-07-29 13:34:40|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|0
1722260090000|2024-07-29 13:34:50|7163.6|7151.6|7167.2|7159.2|7168.8|7159.2|7163.6|7151.6|0
1722260100000|2024-07-29 13:35:00|7169.8|7157.8|7163.1|7151.1|7170.8|7158.8|7163.1|7151.1|3
1722260110000|2024-07-29 13:35:10|7162.7|7150.7|7163.9|7151.9|7164|7152|7162.7|7150.7|0
1722260120000|2024-07-29 13:35:20|7163.1|7151.1|7160.9|7148.9|7163.1|7151.1|7152.2|7140.2|1
1722260140000|2024-07-29 13:35:40|7160.4|7148.4|7164|7152|7164|7152|7160.4|7148.4|1
1722260160000|2024-07-29 13:36:00|7164.3|7152.3|7162.3|7150.3|7165.3|7153.3|7162.3|7150.3|3
1722260170000|2024-07-29 13:36:10|7160.4|7152.4|7166.6|7154.6|7166.7|7154.7|7157.8|7151.8|6
1722260180000|2024-07-29 13:36:20|7168.7|7156.7|7159.5|7147.5|7168.7|7156.7|7150.5|7138.5|5
1722260190000|2024-07-29 13:36:30|7160.2|7148.2|7162.2|7150.2|7162.4|7150.4|7160.2|7148.2|0
1722260200000|2024-07-29 13:36:40|7162.4|7150.4|7160.9|7148.9|7162.4|7150.4|7156.5|7144.5|0
1722260210000|2024-07-29 13:36:50|7161.5|7149.5|7167.2|7155.2|7167.2|7155.2|7161.2|7149.5|2
1722260220000|2024-07-29 13:37:00|7168.2|7156.2|7165.4|7157.4|7168.2|7157.4|7165.4|7156.2|0
1722260240000|2024-07-29 13:37:20|7165.5|7157.5|7165.9|7157.9|7165.9|7157.9|7165.5|7157.5|1
1722260250000|2024-07-29 13:37:30|7168.3|7156.3|7166.8|7158.8|7168.7|7158.8|7166.8|7156.3|1
1722260260000|2024-07-29 13:37:40|7157.9|7145.9|7165.3|7153.3|7166.2|7154.2|7157.2|7145.2|3
1722260270000|2024-07-29 13:37:50|7163.9|7151.9|7168|7156|7168|7156|7163.9|7151.9|1
1722260280000|2024-07-29 13:38:00|7153.2|7147.2|7165.5|7153.5|7167|7155|7153.2|7147|7
1722260290000|2024-07-29 13:38:10|7165.3|7153.3|7164.8|7152.8|7165.5|7153.5|7164.7|7152.7|0
1722260300000|2024-07-29 13:38:20|7164.7|7152.7|7165|7153|7165|7153|7164.7|7152.7|0
1722260320000|2024-07-29 13:38:40|7163.5|7155.5|7164.5|7156.5|7166|7156.5|7163.5|7153.9|2
1722260330000|2024-07-29 13:38:50|7164.6|7156.6|7164.5|7156.5|7164.6|7156.6|7164.5|7156.5|0
1722260350000|2024-07-29 13:39:10|7166.5|7158.5|7169|7157|7169|7158.5|7166.5|7156.6|2
1722260360000|2024-07-29 13:39:20|7165.5|7159.5|7166.7|7158.7|7169|7159.5|7165.5|7157|0
1722260380000|2024-07-29 13:39:40|7167.9|7155.9|7164.5|7152.5|7169|7159.5|7164.3|7152.3|2
1722260390000|2024-07-29 13:39:50|7164.3|7152.3|7164.3|7152.3|7164.3|7152.3|7164.3|7152.3|0
1722260400000|2024-07-29 13:40:00|7162.2|7154.2|7155.7|7147.7|7164.5|7154.2|7149.2|7139.8|8
1722260410000|2024-07-29 13:40:10|7154.5|7146.5|7154.5|7146.5|7154.5|7146.5|7154.5|7146.5|2
1722260430000|2024-07-29 13:40:30|7155.5|7147.5|7169.7|7163.7|7170.8|7163.7|7155.5|7147.5|12
1722260440000|2024-07-29 13:40:40|7169.2|7163.2|7170.3|7164.3|7171.5|7164.3|7169.2|7163|9
1722260450000|2024-07-29 13:40:50|7172.1|7166.1|7183.1|7171.1|7183.2|7171.2|7172.1|7166.1|15
1722260460000|2024-07-29 13:41:00|7180.5|7174.5|7182.6|7174.6|7182.8|7175.6|7180.5|7174.5|2
1722260470000|2024-07-29 13:41:10|7183.8|7171.8|7179|7167|7183.8|7171.8|7178.6|7166.6|6
1722260480000|2024-07-29 13:41:20|7178.4|7166.4|7178.1|7166.1|7178.6|7166.6|7177.8|7165.8|2
1722260490000|2024-07-29 13:41:30|7177.8|7165.8|7181.3|7175.3|7185|7177.1|7176.6|7165.8|10
1722260500000|2024-07-29 13:41:40|7182.6|7174.6|7185.4|7173.4|7185.4|7175.3|7182.6|7173.4|2
1722260510000|2024-07-29 13:41:50|7185.8|7173.8|7185.8|7173.8|7185.8|7173.8|7185.8|7173.8|1
1722260520000|2024-07-29 13:42:00|7183.4|7171.4|7183.1|7171.1|7184.4|7173|7181|7171|2
1722260530000|2024-07-29 13:42:10|7183|7171|7183|7171|7183|7171|7183|7171|0
1722260540000|2024-07-29 13:42:20|7183.1|7171.1|7170|7158|7183.1|7171.1|7170|7158|5
1722260550000|2024-07-29 13:42:30|7168.3|7156.3|7163.9|7151.9|7168.3|7156.3|7162.8|7150.8|0
1722260560000|2024-07-29 13:42:40|7164.1|7152.1|7165.9|7153.9|7165.9|7153.9|7163.8|7151.8|0
1722260570000|2024-07-29 13:42:50|7165.6|7153.6|7164.9|7152.9|7165.9|7153.9|7164.9|7152.9|0
1722260580000|2024-07-29 13:43:00|7158.9|7146.9|7154.9|7142.9|7158.9|7146.9|7151.5|7139.5|9
1722260590000|2024-07-29 13:43:10|7155.2|7143.2|7155.9|7143.9|7155.9|7143.9|7155.2|7143.2|1
1722260600000|2024-07-29 13:43:20|7155.3|7143.3|7153.9|7141.9|7155.3|7143.3|7153.9|7141.9|0
1722260620000|2024-07-29 13:43:40|7152.9|7140.9|7148|7136|7154.1|7147.1|7148|7136|4
1722260630000|2024-07-29 13:43:50|7146.8|7134.8|7144.9|7132.9|7146.8|7134.8|7144.2|7132.2|0
1722260640000|2024-07-29 13:44:00|7145.2|7133.2|7146.2|7134.2|7146.2|7136.1|7144.1|7133.2|1
1722260650000|2024-07-29 13:44:10|7149|7141|7129.4|7117.4|7149.5|7141.7|7129.4|7117.4|6
1722260660000|2024-07-29 13:44:20|7128.2|7116.2|7133.9|7121.9|7134.1|7122.1|7127.5|7115.5|4
1722260670000|2024-07-29 13:44:30|7136.8|7124.8|7132.3|7120.3|7138.6|7126.6|7132.3|7120.3|1
1722260680000|2024-07-29 13:44:40|7128.9|7120.9|7126.8|7118.8|7129|7120.9|7126.8|7117|1
1722260690000|2024-07-29 13:44:50|7121.4|7109.4|7118.8|7106.8|7121.4|7109.4|7118.2|7106.2|3
1722260700000|2024-07-29 13:45:00|7119.8|7107.8|7119.4|7107.4|7122|7110|7118.6|7106.6|10
1722260710000|2024-07-29 13:45:10|7120.4|7108.4|7128.2|7116.2|7128.2|7116.2|7120.4|7108.4|5
1722260720000|2024-07-29 13:45:20|7126.4|7118.4|7128.5|7116.5|7139.6|7127.6|7126.4|7116.5|5
1722260730000|2024-07-29 13:45:30|7128.3|7116.3|7125.9|7113.9|7128.3|7116.3|7119.7|7110.1|4
1722260740000|2024-07-29 13:45:40|7128.3|7116.3|7138.7|7126.7|7140.7|7131|7128.3|7116.3|16
1722260750000|2024-07-29 13:45:50|7139.2|7127.2|7139.7|7127.7|7139.7|7127.7|7139.2|7127.2|0
1722260770000|2024-07-29 13:46:10|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|0
1722260780000|2024-07-29 13:46:20|7139.9|7127.9|7138|7130|7139.9|7130|7138|7127.9|0
1722260790000|2024-07-29 13:46:30|7138.4|7130.4|7139.8|7127.8|7141|7130.4|7135.1|7124.3|10
1722260800000|2024-07-29 13:46:40|7137.8|7125.8|7136.7|7130.7|7139.8|7130.7|7136.4|7125|7
1722260810000|2024-07-29 13:46:50|7134.9|7128.9|7137.8|7129.8|7139.2|7129.8|7134.9|7125.3|1
1722260820000|2024-07-29 13:47:00|7138.2|7130.2|7137.6|7125.6|7139.1|7131|7137|7125.6|1
1722260830000|2024-07-29 13:47:10|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|0
1722260850000|2024-07-29 13:47:30|7137.8|7125.8|7134.8|7126.8|7138.5|7127.3|7134.8|7125.8|10
1722260860000|2024-07-29 13:47:40|7133.8|7125.8|7132.2|7120.2|7135|7125.8|7130.8|7118.8|5
1722260870000|2024-07-29 13:47:50|7132|7120|7128.8|7116.8|7133|7121.7|7128.4|7116.4|1
1722260880000|2024-07-29 13:48:00|7129.5|7117.5|7107.5|7095.5|7129.8|7117.8|7106.5|7094.5|10
1722260890000|2024-07-29 13:48:10|7108.6|7100.6|7110.3|7098.3|7111.2|7100.6|7108.6|7097.2|1
1722260900000|2024-07-29 13:48:20|7111.4|7099.4|7108.2|7100.2|7111.4|7100.9|7108.2|7099.2|2
1722260910000|2024-07-29 13:48:30|7112.2|7101.7|7123.2|7111.2|7126.1|7118.6|7107.9|7101.1|5
1722260920000|2024-07-29 13:48:40|7121.8|7109.8|7123.1|7111.1|7123.3|7111.3|7120.7|7108.7|0
1722260940000|2024-07-29 13:49:00|7122.8|7110.8|7122.1|7110.1|7122.8|7110.8|7122.1|7110.1|0
1722260950000|2024-07-29 13:49:10|7122.6|7110.6|7121.1|7109.1|7123.3|7111.3|7121.1|7109.1|2
1722260970000|2024-07-29 13:49:30|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|0
1722260990000|2024-07-29 13:49:50|7110.6|7098.6|7111.7|7099.7|7112|7100|7110.6|7098.6|2
1722261000000|2024-07-29 13:50:00|7111.3|7099.3|7113|7101|7113|7102.7|7109.4|7099.3|0
1722261010000|2024-07-29 13:50:10|7110.7|7102.7|7105.8|7093.8|7110.7|7102.7|7105.8|7093.8|6
1722261020000|2024-07-29 13:50:20|7103|7091|7104.5|7092.5|7105.3|7094.4|7102.4|7090.7|4
1722261030000|2024-07-29 13:50:30|7102.4|7094.4|7104.7|7092.7|7104.8|7094.4|7102.4|7092.7|0
1722261040000|2024-07-29 13:50:40|7105.6|7093.6|7104.5|7092.5|7106.1|7094.1|7103|7091|3
1722261050000|2024-07-29 13:50:50|7105|7093|7105.5|7093.5|7105.5|7093.5|7105|7093|0
1722261060000|2024-07-29 13:51:00|7106.6|7094.6|7108.7|7100.7|7112.4|7101.6|7106.6|7094.6|10
1722261070000|2024-07-29 13:51:10|7109.1|7101.1|7111.4|7099.4|7111.4|7101.1|7109.1|7099.4|0
1722261100000|2024-07-29 13:51:40|7120.8|7108.8|7123|7111|7123.3|7111.3|7120.6|7108.6|9
1722261110000|2024-07-29 13:51:50|7121.7|7109.7|7122.3|7110.3|7122.3|7110.3|7118.5|7106.5|5
1722261120000|2024-07-29 13:52:00|7122.6|7110.6|7123.6|7111.6|7123.6|7111.6|7122.6|7110.6|0
1722261130000|2024-07-29 13:52:10|7124.3|7112.3|7124.3|7112.3|7124.3|7112.3|7124.3|7112.3|0
1722261150000|2024-07-29 13:52:30|7124.5|7112.5|7125|7113|7125|7113|7124.5|7112.5|0
1722261160000|2024-07-29 13:52:40|7125.3|7113.3|7125.3|7113.3|7125.3|7113.3|7125.3|7113.3|0
1722261170000|2024-07-29 13:52:50|7123.8|7115.8|7127.4|7115.4|7127.4|7115.8|7123.8|7114.2|2
1722261220000|2024-07-29 13:53:40|7127.9|7115.9|7125.9|7113.9|7127.9|7118.2|7125.9|7113.9|0
1722261250000|2024-07-29 13:54:10|7125.5|7113.5|7125.7|7117.7|7125.7|7117.7|7125.5|7113.5|1
1722261260000|2024-07-29 13:54:20|7126.6|7114.6|7124.7|7118.7|7126.9|7118.7|7124.7|7114.6|1
1722261270000|2024-07-29 13:54:30|7125.4|7119.4|7138.9|7126.9|7138.9|7126.9|7125.4|7119.4|4
1722261280000|2024-07-29 13:54:40|7138.6|7126.6|7138.6|7126.6|7138.6|7126.6|7138.6|7126.6|0
1722261300000|2024-07-29 13:55:00|7136.7|7128.7|7148.1|7136.1|7151.4|7140.9|7136.7|7128.7|6
1722261310000|2024-07-29 13:55:10|7146.6|7138.6|7146.4|7134.4|7149.2|7138.6|7137.6|7125.6|11
1722261320000|2024-07-29 13:55:20|7146.7|7134.7|7138.3|7126.3|7147.7|7135.7|7135.7|7123.7|4
1722261330000|2024-07-29 13:55:30|7138.1|7126.1|7124.2|7112.2|7145.3|7133.3|7124.2|7112.2|4
1722261340000|2024-07-29 13:55:40|7123.3|7111.3|7137.3|7125.3|7139|7127|7120.2|7108.2|3
1722261350000|2024-07-29 13:55:50|7138.9|7126.9|7142.5|7130.5|7151.5|7140.3|7138.7|7126.7|8
1722261360000|2024-07-29 13:56:00|7139|7127|7143.5|7131.5|7143.5|7133|7137.5|7125.5|0
1722261370000|2024-07-29 13:56:10|7143.2|7131.2|7150|7138|7150|7138|7141.2|7131.2|1
1722261380000|2024-07-29 13:56:20|7149.5|7137.5|7144.7|7132.7|7151.5|7144|7142.7|7130.7|6
1722261390000|2024-07-29 13:56:30|7147.4|7135.4|7148.3|7136.3|7148.3|7136.3|7147.4|7135.4|0
1722261400000|2024-07-29 13:56:40|7148.8|7136.8|7152.3|7140.3|7153.3|7141.3|7145.4|7133.4|0
1722261410000|2024-07-29 13:56:50|7153.7|7141.7|7153.5|7141.5|7153.9|7141.9|7152.8|7140.8|0
1722261420000|2024-07-29 13:57:00|7154.2|7142.2|7144.5|7132.5|7154.2|7143.2|7144.5|7132.5|4
1722261430000|2024-07-29 13:57:10|7143.7|7131.7|7144.2|7132.2|7145|7133|7143.6|7131.6|0
1722261440000|2024-07-29 13:57:20|7144|7132|7144|7132|7144|7132|7144|7132|0
1722261450000|2024-07-29 13:57:30|7144.7|7132.7|7147.6|7135.6|7153.2|7141.2|7140.1|7128.1|4
1722261460000|2024-07-29 13:57:40|7147.4|7135.4|7148.1|7136.1|7148.1|7136.1|7145.1|7133.1|0
1722261480000|2024-07-29 13:58:00|7147.7|7135.7|7141.2|7129.2|7148.7|7136.7|7140.9|7128.9|5
1722261490000|2024-07-29 13:58:10|7140.7|7128.7|7146.2|7138.2|7150.5|7138.7|7139.3|7127.3|0
1722261510000|2024-07-29 13:58:30|7148.9|7140.9|7141|7129|7150|7144|7141|7129|10
1722261520000|2024-07-29 13:58:40|7144|7132|7143.3|7131.3|7146.6|7134.6|7141|7129|1
1722261530000|2024-07-29 13:58:50|7143.5|7131.5|7143.3|7131.3|7143.5|7133|7141|7131.2|0
1722261540000|2024-07-29 13:59:00|7141|7133|7143.3|7131.3|7143.3|7133|7141|7131.2|0
1722261550000|2024-07-29 13:59:10|7143.8|7131.8|7143.5|7135.5|7144.5|7135.5|7142.6|7131.8|0
1722261560000|2024-07-29 13:59:20|7142.3|7136.3|7142.6|7136.6|7142.6|7136.6|7142.3|7136.3|0
1722261570000|2024-07-29 13:59:30|7143|7137|7155.1|7147.1|7157.1|7147.1|7142.8|7136.8|3
1722261580000|2024-07-29 13:59:40|7155.8|7147.8|7155.8|7147.8|7155.8|7147.8|7155.8|7147.8|0
1722261590000|2024-07-29 13:59:50|7158|7146|7155.6|7143.6|7158|7146|7151.8|7139.8|5
1722261600000|2024-07-29 14:00:00|7155.4|7143.4|7144.3|7136.3|7155.4|7143.4|7143.3|7131.5|3
1722261610000|2024-07-29 14:00:10|7147.3|7139.3|7147.1|7141.1|7150|7141.4|7146.9|7136.9|5
1722261620000|2024-07-29 14:00:20|7148.1|7142.1|7133.4|7121.4|7148.1|7142.1|7133.4|7121.4|2
1722261630000|2024-07-29 14:00:30|7133.9|7121.9|7145.6|7133.6|7145.8|7133.8|7133.9|7121.9|0
1722261640000|2024-07-29 14:00:40|7145.2|7133.2|7149|7137|7149.6|7137.6|7143.8|7131.8|0
1722261650000|2024-07-29 14:00:50|7147.2|7139.2|7159|7147|7159|7147|7147.2|7139.2|4
1722261660000|2024-07-29 14:01:00|7158.2|7146.2|7149.3|7137.3|7158.2|7146.2|7149.3|7137.3|2
1722261670000|2024-07-29 14:01:10|7152.7|7140.7|7150.9|7138.9|7153.4|7141.4|7150.7|7138.7|1
1722261680000|2024-07-29 14:01:20|7151.1|7139.1|7151.2|7139.2|7151.2|7139.2|7151.1|7139.1|0
1722261700000|2024-07-29 14:01:40|7145.7|7133.7|7145.7|7133.7|7145.7|7133.7|7142.7|7130.7|3
1722261710000|2024-07-29 14:01:50|7146.4|7134.4|7146.7|7134.7|7146.7|7134.7|7146.4|7134.4|0
1722261720000|2024-07-29 14:02:00|7146.3|7134.3|7160.2|7148.2|7167.2|7155.2|7145.6|7133.6|28
1722261730000|2024-07-29 14:02:10|7161.6|7149.6|7159.7|7147.7|7172.7|7160.7|7156.6|7146.1|4
1722261740000|2024-07-29 14:02:20|7159.9|7147.9|7164.5|7152.5|7164.5|7152.5|7157.4|7145.4|0
1722261750000|2024-07-29 14:02:30|7165.2|7153.2|7165.7|7153.7|7167.1|7155.1|7163.9|7151.9|0
1722261760000|2024-07-29 14:02:40|7161.2|7149.2|7164.2|7152.2|7164.2|7152.2|7159.2|7147.2|0
1722261770000|2024-07-29 14:02:50|7165.2|7153.2|7162.1|7150.1|7171.9|7159.9|7156.6|7144.6|3
1722261780000|2024-07-29 14:03:00|7162.4|7150.4|7162.4|7150.4|7162.4|7150.4|7162.4|7150.4|0
1722261790000|2024-07-29 14:03:10|7161.9|7149.9|7168.7|7156.7|7168.7|7156.7|7154.3|7142.3|4
1722261800000|2024-07-29 14:03:20|7168.9|7156.9|7161.8|7149.8|7170.1|7158.1|7161.7|7149.7|0
1722261810000|2024-07-29 14:03:30|7161.1|7149.1|7161.1|7149.1|7161.1|7149.1|7161.1|7149.1|0
1722261820000|2024-07-29 14:03:40|7156.7|7144.7|7152.7|7140.7|7164.8|7152.8|7150.3|7138.3|11
1722261830000|2024-07-29 14:03:50|7152.9|7140.9|7152.4|7140.4|7156.9|7144.9|7151.4|7139.4|0
1722261840000|2024-07-29 14:04:00|7152.7|7140.7|7163|7151|7163|7151|7152.7|7140.7|10
1722261850000|2024-07-29 14:04:10|7162.5|7150.5|7161.8|7149.8|7165.7|7153.7|7159.2|7147.2|2
1722261860000|2024-07-29 14:04:20|7165|7153|7164.4|7152.4|7171.2|7159.2|7164.2|7152.2|0
1722261870000|2024-07-29 14:04:30|7164|7152|7156.6|7144.6|7164.4|7152.4|7156.5|7144.5|0
1722261880000|2024-07-29 14:04:40|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|0
1722261890000|2024-07-29 14:04:50|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|0
1722261900000|2024-07-29 14:05:00|7161.9|7149.9|7158|7146|7161.9|7149.9|7158|7146|1
1722261910000|2024-07-29 14:05:10|7161.4|7149.4|7161.6|7149.6|7161.6|7149.6|7161.4|7149.4|3
1722261920000|2024-07-29 14:05:20|7159.7|7151.7|7160.6|7152.6|7160.6|7152.6|7159.7|7151.7|0
1722261930000|2024-07-29 14:05:30|7159.7|7153.7|7154.9|7142.9|7159.7|7153.7|7147.5|7135.5|7
1722261940000|2024-07-29 14:05:40|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|0
1722261970000|2024-07-29 14:06:10|7154.7|7142.7|7150.4|7138.4|7155|7143|7150.4|7138.4|1
1722261980000|2024-07-29 14:06:20|7149.1|7137.1|7147.1|7135.1|7149.1|7137.1|7147.1|7135.1|0
1722262000000|2024-07-29 14:06:40|7147.4|7135.4|7142.8|7130.8|7149.1|7137.6|7137.5|7125.5|23
1722262010000|2024-07-29 14:06:50|7143.4|7131.4|7148.4|7136.4|7149.9|7137.9|7143.4|7131.4|4
1722262020000|2024-07-29 14:07:00|7145.9|7133.9|7138.8|7126.8|7146.6|7134.6|7137.3|7125.3|2
1722262030000|2024-07-29 14:07:10|7140.8|7128.8|7144.6|7132.6|7149.9|7137.9|7140.3|7128.3|0
1722262040000|2024-07-29 14:07:20|7146.1|7134.1|7146.9|7134.9|7151.2|7139.2|7146.1|7134.1|0
1722262060000|2024-07-29 14:07:40|7147.5|7135.5|7145.9|7133.9|7149.9|7137.9|7145.9|7133.9|2
1722262070000|2024-07-29 14:07:50|7145.2|7133.2|7145.4|7133.4|7145.4|7133.4|7145.2|7133.2|0
1722262080000|2024-07-29 14:08:00|7147.4|7135.4|7151.9|7139.9|7151.9|7139.9|7147.4|7135.4|0
1722262090000|2024-07-29 14:08:10|7152.6|7140.6|7153.1|7141.1|7153.1|7141.1|7152.6|7140.6|0
1722262100000|2024-07-29 14:08:20|7152.9|7140.9|7153.1|7141.1|7153.1|7141.1|7152.9|7140.9|0
1722262110000|2024-07-29 14:08:30|7153.6|7141.6|7152.4|7144.4|7154.3|7144.4|7151.7|7141.6|0
1722262120000|2024-07-29 14:08:40|7154.2|7142.2|7154.2|7142.2|7154.2|7142.2|7154.2|7142.2|0
1722262130000|2024-07-29 14:08:50|7145|7133|7142.3|7130.3|7146.1|7134.1|7137.4|7125.4|21
1722262140000|2024-07-29 14:09:00|7143.1|7131.1|7137.8|7125.8|7143.1|7131.1|7137.8|7125.8|2
1722262150000|2024-07-29 14:09:10|7138.9|7126.9|7140.1|7128.1|7141.1|7129.1|7138.9|7126.9|1
1722262160000|2024-07-29 14:09:20|7141.2|7129.2|7142.4|7130.4|7142.4|7130.4|7141.2|7129.2|0
1722262170000|2024-07-29 14:09:30|7142.1|7130.1|7136.9|7124.9|7143.1|7131.1|7136|7124|2
1722262180000|2024-07-29 14:09:40|7137.4|7125.4|7136.7|7124.7|7137.4|7125.4|7136|7124|0
1722262210000|2024-07-29 14:10:10|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|1
1722262220000|2024-07-29 14:10:20|7142|7130|7137.4|7125.4|7142|7130|7136.4|7124.4|1
1722262230000|2024-07-29 14:10:30|7138.9|7126.9|7136.7|7124.7|7139.1|7127.1|7136.7|7124.7|2
1722262240000|2024-07-29 14:10:40|7140.2|7128.2|7136.3|7124.3|7140.2|7130.7|7135.5|7123.5|6
1722262260000|2024-07-29 14:11:00|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|0
1722262270000|2024-07-29 14:11:10|7138.4|7126.4|7139.2|7127.2|7139.2|7127.2|7134.9|7122.9|1
1722262280000|2024-07-29 14:11:20|7136.5|7124.5|7137.4|7125.4|7137.5|7125.5|7136.5|7124.5|0
1722262300000|2024-07-29 14:11:40|7136.4|7124.4|7134|7122|7136.4|7124.4|7134|7122|0
1722262310000|2024-07-29 14:11:50|7134.6|7122.6|7136.4|7124.4|7136.4|7124.4|7134.6|7122.6|0
1722262330000|2024-07-29 14:12:10|7137|7125|7135.2|7123.2|7138|7126|7135.2|7123.2|3
1722262340000|2024-07-29 14:12:20|7137.2|7125.2|7135.5|7123.5|7137.5|7125.5|7135.5|7123.5|1
1722262350000|2024-07-29 14:12:30|7135.9|7123.9|7135.9|7123.9|7135.9|7123.9|7135.9|7123.9|1
1722262360000|2024-07-29 14:12:40|7136.5|7124.5|7136.6|7124.6|7136.6|7124.6|7135.9|7123.9|1
1722262380000|2024-07-29 14:13:00|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|0
1722262390000|2024-07-29 14:13:10|7130.2|7118.2|7131.6|7119.6|7131.6|7119.6|7130.2|7118.2|1
1722262400000|2024-07-29 14:13:20|7131.3|7119.3|7132.8|7120.8|7135.8|7123.8|7129.8|7117.8|7
1722262410000|2024-07-29 14:13:30|7132.5|7120.5|7135.1|7123.1|7135.1|7123.1|7128.8|7116.8|9
1722262420000|2024-07-29 14:13:40|7134.4|7122.4|7130.9|7118.9|7134.4|7122.4|7130.4|7118.4|0
1722262430000|2024-07-29 14:13:50|7131.2|7119.2|7130.9|7118.9|7131.3|7119.3|7130.4|7118.4|0
1722262440000|2024-07-29 14:14:00|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|0
1722262460000|2024-07-29 14:14:20|7131.2|7119.2|7133.2|7121.2|7133.2|7121.2|7131.2|7119.2|1
1722262470000|2024-07-29 14:14:30|7134.2|7122.2|7131.9|7119.9|7134.2|7122.2|7131.9|7119.9|0
1722262490000|2024-07-29 14:14:50|7130.6|7118.6|7128.2|7116.2|7130.6|7118.6|7127.7|7115.7|0
1722262500000|2024-07-29 14:15:00|7127.9|7115.9|7130.9|7118.9|7130.9|7121.1|7127.9|7115.9|1
1722262510000|2024-07-29 14:15:10|7131.2|7119.2|7131.2|7119.2|7131.2|7119.2|7131.2|7119.2|0
1722262520000|2024-07-29 14:15:20|7130.5|7118.5|7134.7|7122.7|7138.2|7126.2|7130.5|7118.5|11
1722262530000|2024-07-29 14:15:30|7134.4|7122.4|7129.7|7121.7|7134.7|7124.7|7129.7|7120.2|2
1722262540000|2024-07-29 14:15:40|7133.3|7121.3|7137.2|7125.2|7137.6|7125.6|7133.3|7121.3|0
1722262550000|2024-07-29 14:15:50|7137.8|7125.8|7137.8|7125.8|7139|7127|7136.4|7124.4|2
1722262560000|2024-07-29 14:16:00|7138.2|7126.2|7135|7127|7138.7|7127|7134.5|7125.2|1
1722262570000|2024-07-29 14:16:10|7134.7|7126.7|7134.7|7126.7|7134.7|7126.7|7134.7|7126.7|0
1722262610000|2024-07-29 14:16:50|7134.8|7126.8|7134.8|7122.8|7134.8|7126.8|7134.3|7122.8|3
1722262620000|2024-07-29 14:17:00|7134.3|7122.3|7141.8|7129.8|7142.4|7130.4|7131|7122.3|16
1722262630000|2024-07-29 14:17:10|7141.9|7129.9|7144.4|7132.4|7144.7|7132.7|7141.8|7129.8|0
1722262640000|2024-07-29 14:17:20|7145.9|7133.9|7156|7144|7161.4|7149.4|7145.9|7133.9|4
1722262650000|2024-07-29 14:17:30|7156.7|7144.7|7157.2|7145.2|7159.6|7147.6|7156.7|7144.7|1
1722262670000|2024-07-29 14:17:50|7158.5|7146.5|7159.2|7147.2|7159.2|7147.2|7156.9|7144.9|0
1722262680000|2024-07-29 14:18:00|7159|7147|7159.2|7147.2|7159.2|7147.2|7159|7147|0
1722262690000|2024-07-29 14:18:10|7159|7147|7159|7147|7159.2|7147.2|7159|7147|0
1722262700000|2024-07-29 14:18:20|7159.2|7147.2|7159.7|7147.7|7159.9|7147.9|7158.9|7146.9|2
1722262720000|2024-07-29 14:18:40|7142.8|7130.8|7152.2|7140.2|7152.7|7140.7|7142.8|7130.8|5
1722262730000|2024-07-29 14:18:50|7152.4|7140.4|7153.1|7141.1|7153.1|7141.1|7152.4|7140.4|0
1722262740000|2024-07-29 14:19:00|7153.2|7141.2|7147.1|7135.1|7155.4|7143.4|7145.6|7133.6|0
1722262750000|2024-07-29 14:19:10|7143.9|7131.9|7158.1|7146.1|7158.1|7146.1|7138.6|7126.6|8
1722262770000|2024-07-29 14:19:30|7158.4|7146.4|7147.8|7135.8|7158.4|7146.4|7146.1|7134.1|3
1722262780000|2024-07-29 14:19:40|7147.1|7135.1|7149.8|7137.8|7149.8|7137.8|7147.1|7135.1|0
1722262790000|2024-07-29 14:19:50|7150.1|7138.1|7158.2|7146.2|7158.2|7146.2|7148.9|7137.8|6
1722262800000|2024-07-29 14:20:00|7157.7|7145.7|7156|7148|7157.7|7148|7155.9|7145.7|2
1722262810000|2024-07-29 14:20:10|7156.4|7148.4|7153.8|7141.8|7157.4|7148.4|7151|7139|3
1722262820000|2024-07-29 14:20:20|7153.9|7141.9|7155.1|7143.1|7155.1|7143.1|7153.9|7141.9|0
1722262830000|2024-07-29 14:20:30|7155.9|7143.9|7149.9|7137.9|7155.9|7143.9|7149.1|7137.1|2
1722262840000|2024-07-29 14:20:40|7149.3|7137.3|7149.3|7137.3|7149.3|7137.3|7149.3|7137.3|0
1722262850000|2024-07-29 14:20:50|7149.9|7137.9|7151.6|7139.6|7151.6|7139.6|7149.9|7137.9|1
1722262860000|2024-07-29 14:21:00|7151.9|7139.9|7154.6|7146.6|7156.4|7146.6|7150|7138|6
1722262900000|2024-07-29 14:21:40|7155.4|7147.4|7148.9|7136.9|7162.2|7150.2|7139.4|7131.4|17
1722262910000|2024-07-29 14:21:50|7149.8|7137.8|7154.2|7148.2|7155.7|7148.2|7147.7|7137.8|12
1722262920000|2024-07-29 14:22:00|7153.9|7147.9|7145.2|7133.2|7153.9|7147.9|7140.6|7128.6|2
1722262930000|2024-07-29 14:22:10|7143.8|7131.8|7144.3|7136.3|7145.8|7136.3|7143.8|7131.8|0
1722262940000|2024-07-29 14:22:20|7146.1|7134.1|7141|7129|7146.1|7135.2|7141|7129|0
1722262950000|2024-07-29 14:22:30|7142.1|7130.1|7142.3|7130.3|7143.1|7131.1|7141.3|7129.3|0
1722262960000|2024-07-29 14:22:40|7143.4|7131.4|7144.8|7132.8|7144.8|7132.8|7143.4|7131.4|0
1722262970000|2024-07-29 14:22:50|7142.4|7130.4|7132.9|7120.9|7142.4|7130.4|7131.4|7119.4|0
1722262980000|2024-07-29 14:23:00|7135|7123|7144.2|7132.2|7149.7|7137.7|7135|7123|5
1722262990000|2024-07-29 14:23:10|7143|7131|7142.7|7130.7|7146.2|7136.7|7140.2|7128.2|2
1722263000000|2024-07-29 14:23:20|7142.9|7130.9|7143.8|7135.8|7146|7136.2|7142.9|7130.9|0
1722263010000|2024-07-29 14:23:30|7144.2|7136.2|7152.4|7144.4|7152.7|7144.7|7142.2|7130.2|26
1722263020000|2024-07-29 14:23:40|7146.4|7134.4|7151.4|7139.4|7151.4|7139.4|7146.4|7134.4|2
1722263030000|2024-07-29 14:23:50|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|0
1722263040000|2024-07-29 14:24:00|7149.8|7137.8|7145.6|7133.6|7149.8|7137.8|7145.3|7133.3|0
1722263050000|2024-07-29 14:24:10|7145.2|7133.2|7136.3|7124.3|7145.6|7133.6|7136.3|7124.3|1
1722263060000|2024-07-29 14:24:20|7133.7|7121.7|7134.8|7122.8|7135.5|7123.5|7133.7|7121.7|0
1722263070000|2024-07-29 14:24:30|7135.2|7123.2|7137.1|7125.1|7137.1|7125.1|7135.2|7123.2|0
1722263090000|2024-07-29 14:24:50|7137.3|7125.3|7132.8|7120.8|7145.6|7133.6|7130.2|7118.2|5
1722263100000|2024-07-29 14:25:00|7133.8|7121.8|7136.5|7124.5|7138.7|7126.7|7129.7|7120.7|3
1722263110000|2024-07-29 14:25:10|7134|7126|7121.3|7109.3|7134|7126|7121.3|7109.3|2
1722263120000|2024-07-29 14:25:20|7121.6|7109.6|7137.8|7125.8|7143.5|7131.5|7121.6|7109.6|11
1722263130000|2024-07-29 14:25:30|7138.1|7126.1|7129|7117|7138.1|7126.1|7129|7117|4
1722263140000|2024-07-29 14:25:40|7123.6|7111.6|7136.4|7124.4|7136.5|7124.5|7123.6|7111.6|12
1722263150000|2024-07-29 14:25:50|7136.5|7124.5|7130.5|7118.5|7137.5|7125.6|7128.5|7116.5|2
1722263160000|2024-07-29 14:26:00|7130.1|7118.1|7129.7|7117.7|7130.1|7118.1|7129.7|7117.7|0
1722263170000|2024-07-29 14:26:10|7130.4|7118.4|7130.9|7118.9|7131.4|7119.4|7130.4|7118.4|3
1722263180000|2024-07-29 14:26:20|7123.5|7111.5|7124.2|7112.2|7125.3|7113.3|7122.4|7110.4|2
1722263190000|2024-07-29 14:26:30|7123.1|7111.1|7117.1|7105.1|7123.1|7111.1|7117.1|7105.1|0
1722263210000|2024-07-29 14:26:50|7117.2|7105.2|7116.4|7104.4|7118.5|7106.5|7116.4|7104.4|0
1722263220000|2024-07-29 14:27:00|7115|7103|7118.5|7106.5|7118.8|7106.8|7112.2|7100.2|9
1722263230000|2024-07-29 14:27:10|7118.8|7106.8|7121.5|7109.5|7121.7|7109.7|7118.8|7106.8|0
1722263240000|2024-07-29 14:27:20|7117.3|7105.3|7117|7105|7117.3|7105.3|7114.2|7102.2|0
1722263250000|2024-07-29 14:27:30|7117.8|7105.8|7111.3|7099.3|7117.8|7105.8|7111|7099|8
1722263260000|2024-07-29 14:27:40|7111.8|7099.8|7111.5|7099.5|7111.8|7099.8|7111.2|7099.2|1
1722263270000|2024-07-29 14:27:50|7113|7101|7110.1|7098.1|7113|7101|7104.9|7092.9|2
1722263280000|2024-07-29 14:28:00|7109.4|7097.4|7119.8|7107.8|7119.8|7107.8|7109.4|7097.4|5
1722263290000|2024-07-29 14:28:10|7120.1|7108.1|7115.5|7103.5|7121.5|7109.5|7109.3|7097.3|2
1722263300000|2024-07-29 14:28:20|7114.9|7102.9|7124.2|7116.2|7125|7116.2|7111|7099|10
1722263310000|2024-07-29 14:28:30|7124.6|7116.6|7125.1|7113.1|7125.1|7116.6|7117.9|7105.9|2
1722263320000|2024-07-29 14:28:40|7125.4|7113.4|7121.1|7109.1|7125.9|7113.9|7121.1|7109.1|2
1722263330000|2024-07-29 14:28:50|7119.4|7107.4|7113.1|7101.1|7120.3|7108.3|7112|7100|5
1722263340000|2024-07-29 14:29:00|7116.6|7104.6|7114.3|7102.3|7121.3|7109.3|7113.1|7101.1|3
1722263350000|2024-07-29 14:29:10|7113.8|7101.8|7112.8|7100.8|7113.8|7101.8|7112.8|7100.8|1
1722263360000|2024-07-29 14:29:20|7113.3|7101.3|7116.5|7104.5|7117|7105|7113.3|7101.3|17
1722263370000|2024-07-29 14:29:30|7115.6|7103.6|7099.4|7087.4|7115.6|7103.6|7099.4|7087.4|19
1722263380000|2024-07-29 14:29:40|7100.9|7088.9|7096|7084|7101|7089|7096|7084|16
1722263390000|2024-07-29 14:29:50|7095.3|7083.3|7096.7|7084.7|7096.7|7084.7|7095.3|7083.3|1
1722263400000|2024-07-29 14:30:00|7096|7084|7098.7|7086.7|7098.7|7086.7|7096|7084|4
1722263410000|2024-07-29 14:30:10|7100.3|7088.3|7097.5|7085.5|7100.3|7091|7097.2|7085.2|4
1722263420000|2024-07-29 14:30:20|7097.2|7085.2|7094|7082|7097.8|7085.8|7093.1|7081.1|3
1722263430000|2024-07-29 14:30:30|7093.3|7081.3|7092.9|7080.9|7093.3|7081.3|7092.9|7080.9|2
1722263440000|2024-07-29 14:30:40|7092.6|7080.6|7092.6|7080.6|7092.6|7080.6|7092.6|7080.6|15
1722263450000|2024-07-29 14:30:50|7084.9|7076.9|7077|7065|7084.9|7077.1|7076.3|7064.3|9
1722263460000|2024-07-29 14:31:00|7077.6|7065.6|7091.9|7079.9|7091.9|7082.2|7077.6|7065.6|3
1722263470000|2024-07-29 14:31:10|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|0
1722263480000|2024-07-29 14:31:20|7092|7080|7097.2|7085.2|7097.2|7085.9|7092|7080|4
1722263490000|2024-07-29 14:31:30|7097.9|7085.9|7099|7087|7099.7|7087.7|7097.9|7085.9|1
1722263500000|2024-07-29 14:31:40|7099.7|7087.7|7098.6|7086.6|7099.7|7090|7098|7086.3|0
1722263510000|2024-07-29 14:31:50|7093.6|7081.6|7091.4|7079.4|7094.8|7082.8|7089.9|7078.3|0
1722263520000|2024-07-29 14:32:00|7090.8|7078.8|7091.6|7079.6|7091.6|7079.6|7090.4|7078.4|0
1722263530000|2024-07-29 14:32:10|7089.8|7077.8|7090.3|7078.3|7090.6|7078.6|7089.8|7077.8|0
1722263540000|2024-07-29 14:32:20|7089.8|7077.8|7088|7076|7091.1|7080.4|7085.6|7074.5|10
1722263550000|2024-07-29 14:32:30|7086.6|7074.6|7094.2|7082.2|7094.9|7082.9|7086.6|7074.6|3
1722263560000|2024-07-29 14:32:40|7094.8|7082.8|7092.8|7080.8|7094.8|7082.8|7090.1|7078.1|3
1722263570000|2024-07-29 14:32:50|7093.3|7081.3|7101.3|7089.3|7101.3|7089.3|7093.3|7081.3|4
1722263580000|2024-07-29 14:33:00|7104.4|7092.4|7104.4|7092.4|7104.4|7092.4|7104.4|7092.4|0
1722263590000|2024-07-29 14:33:10|7104.2|7092.2|7100.4|7088.4|7104.2|7092.2|7100.4|7088.4|0
1722263600000|2024-07-29 14:33:20|7103.1|7091.1|7094.2|7082.2|7103.1|7091.1|7093.9|7081.9|1
1722263610000|2024-07-29 14:33:30|7093.3|7081.3|7090.3|7078.3|7093.3|7081.3|7090.3|7078.3|6
1722263620000|2024-07-29 14:33:40|7087.1|7075.1|7090.6|7078.6|7092|7080|7084.1|7072.1|5
1722263630000|2024-07-29 14:33:50|7090.1|7078.1|7090.8|7078.8|7090.8|7078.8|7090.1|7078.1|0
1722263640000|2024-07-29 14:34:00|7091.2|7079.2|7098.7|7086.7|7098.9|7086.9|7089.2|7078.8|4
1722263650000|2024-07-29 14:34:10|7102.2|7090.2|7102.2|7090.2|7102.5|7090.5|7100|7088|3
1722263660000|2024-07-29 14:34:20|7097.4|7085.4|7100.5|7088.5|7100.5|7088.5|7097.4|7085.4|0
1722263670000|2024-07-29 14:34:30|7100.2|7088.2|7101.8|7089.8|7101.8|7089.8|7100.2|7088.2|0
1722263680000|2024-07-29 14:34:40|7099.5|7091.5|7100.8|7088.8|7100.8|7091.5|7099.5|7088.8|4
1722263690000|2024-07-29 14:34:50|7098.4|7086.4|7092.4|7080.4|7098.4|7086.4|7089.4|7077.4|2
1722263700000|2024-07-29 14:35:00|7092.7|7080.7|7091.1|7079.1|7093.9|7081.9|7091.1|7079.1|0
1722263710000|2024-07-29 14:35:10|7093.5|7081.5|7091.6|7083.6|7095.2|7083.9|7089.6|7081.5|2
1722263720000|2024-07-29 14:35:20|7094|7086|7094|7086|7094|7086|7094|7086|1
1722263730000|2024-07-29 14:35:30|7094.4|7086.4|7091.9|7079.9|7094.4|7086.4|7091.1|7079.1|2
1722263740000|2024-07-29 14:35:40|7094.2|7082.2|7096.1|7084.1|7096.4|7084.4|7094.2|7082.2|2
1722263750000|2024-07-29 14:35:50|7095.9|7083.9|7095.9|7083.9|7095.9|7083.9|7095.9|7083.9|1
1722263760000|2024-07-29 14:36:00|7094.9|7086.9|7094.9|7086.9|7094.9|7086.9|7094.9|7086.9|0
1722263780000|2024-07-29 14:36:20|7094.7|7086.7|7094.9|7086.9|7094.9|7086.9|7094.4|7086.4|4
1722263790000|2024-07-29 14:36:30|7093.9|7085.9|7103.2|7091.2|7103.7|7091.7|7093.5|7085.5|2
1722263800000|2024-07-29 14:36:40|7102.9|7090.9|7101.3|7089.3|7102.9|7091.2|7099.2|7088|0
1722263810000|2024-07-29 14:36:50|7100.7|7088.7|7099.8|7087.8|7100.7|7089.9|7097.9|7087.8|0
1722263820000|2024-07-29 14:37:00|7100.9|7088.9|7098.5|7090.5|7100.9|7090.5|7098.5|7088.9|0
1722263830000|2024-07-29 14:37:10|7097.7|7089.7|7098.8|7092.8|7103.2|7092.8|7097.7|7089.7|5
1722263840000|2024-07-29 14:37:20|7099.5|7091.5|7102.2|7090.2|7104.2|7095.1|7094.3|7083.3|25
1722263850000|2024-07-29 14:37:30|7102.1|7090.1|7102.2|7090.2|7103.9|7091.9|7097.7|7085.7|5
1722263860000|2024-07-29 14:37:40|7102.8|7090.8|7104.7|7092.7|7104.7|7092.7|7102.8|7090.8|0
1722263870000|2024-07-29 14:37:50|7104.1|7092.1|7104.4|7092.4|7104.4|7092.4|7102.7|7090.7|0
1722263890000|2024-07-29 14:38:10|7104.7|7092.7|7104.7|7092.7|7104.7|7092.7|7104.7|7092.7|0
1722263920000|2024-07-29 14:38:40|7106.5|7094.5|7132.3|7120.3|7132.5|7120.5|7106.5|7094.5|20
1722263930000|2024-07-29 14:38:50|7132.1|7120.1|7121.6|7109.6|7132.1|7120.1|7121.6|7109.6|4
1722263940000|2024-07-29 14:39:00|7120.2|7108.2|7126.7|7114.7|7126.7|7114.7|7117.8|7105.8|1
1722263950000|2024-07-29 14:39:10|7128.7|7116.7|7127.1|7115.1|7128.7|7116.7|7127.1|7115.1|0
1722263960000|2024-07-29 14:39:20|7124.1|7112.1|7124.6|7112.6|7124.6|7112.6|7118.6|7106.6|0
1722263970000|2024-07-29 14:39:30|7125.6|7113.6|7124.4|7112.4|7126.4|7114.4|7124.1|7112.1|3
1722263990000|2024-07-29 14:39:50|7124.7|7112.7|7124.9|7112.9|7126.6|7114.6|7124.7|7112.7|0
1722264000000|2024-07-29 14:40:00|7121.4|7109.4|7120.2|7108.2|7121.4|7109.4|7120.2|7108.2|0
1722264010000|2024-07-29 14:40:10|7115.2|7103.2|7113.4|7101.4|7115.2|7103.2|7113.4|7101.4|0
1722264020000|2024-07-29 14:40:20|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|0
1722264030000|2024-07-29 14:40:30|7113.1|7101.1|7108.8|7096.8|7113.1|7101.2|7106.7|7094.7|23
1722264040000|2024-07-29 14:40:40|7109.9|7097.9|7107.7|7095.7|7109.9|7097.9|7107.7|7095.7|16
1722264050000|2024-07-29 14:40:50|7108|7096|7108.2|7096.2|7108.2|7096.2|7108|7096|2
1722264060000|2024-07-29 14:41:00|7108.8|7096.8|7103.3|7091.3|7109.5|7097.5|7101.5|7089.5|4
1722264070000|2024-07-29 14:41:10|7099.9|7087.9|7099.4|7087.4|7099.9|7087.9|7099.4|7087.4|0
1722264080000|2024-07-29 14:41:20|7098.9|7086.9|7099.2|7087.2|7099.2|7087.2|7097.4|7085.4|0
1722264100000|2024-07-29 14:41:40|7099.3|7087.3|7099.3|7087.3|7099.3|7087.3|7099.3|7087.3|0
1722264110000|2024-07-29 14:41:50|7098.1|7086.1|7099.5|7087.5|7099.5|7087.5|7094.5|7082.5|2
1722264120000|2024-07-29 14:42:00|7100.2|7088.2|7101.2|7089.2|7101.2|7089.2|7100.2|7088.2|0
1722264130000|2024-07-29 14:42:10|7099.5|7091.5|7105.1|7093.1|7105.1|7093.1|7099.1|7091|4
1722264140000|2024-07-29 14:42:20|7104.9|7092.9|7104.4|7092.4|7105.4|7093.4|7102.1|7090.1|1
1722264150000|2024-07-29 14:42:30|7103.7|7091.7|7103.7|7091.7|7103.7|7091.7|7103.7|7091.7|0
1722264160000|2024-07-29 14:42:40|7103|7091|7103|7091|7103|7091|7103|7091|0
1722264180000|2024-07-29 14:43:00|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|0
1722264200000|2024-07-29 14:43:20|||||||||1
1722264210000|2024-07-29 14:43:30|7105|7093|7101.2|7089.2|7105.8|7093.8|7098.7|7086.7|5
1722264220000|2024-07-29 14:43:40|7100.2|7088.2|7100.2|7088.2|7100.2|7088.2|7100.2|7088.2|0
1722264230000|2024-07-29 14:43:50|7098.3|7086.3|7100.8|7088.8|7101|7089|7098.3|7086.3|6
1722264240000|2024-07-29 14:44:00|7100.4|7088.4|7100.4|7088.4|7100.4|7088.4|7100.4|7088.4|0
1722264270000|2024-07-29 14:44:30|7101.1|7089.1|7101.5|7089.5|7101.5|7089.5|7101.1|7089.1|3
1722264280000|2024-07-29 14:44:40|7101.1|7089.1|7101.1|7089.1|7101.1|7089.1|7101.1|7089.1|2
1722264290000|2024-07-29 14:44:50|7098.6|7090.6|7098.6|7090.6|7100.4|7090.6|7098.6|7088.4|0
1722264300000|2024-07-29 14:45:00|7098.9|7090.9|7106.4|7094.4|7106.4|7094.4|7098.9|7090.9|1
1722264350000|2024-07-29 14:45:50|7103|7091|7102.3|7090.3|7103|7091|7102.3|7090.3|9
1722264360000|2024-07-29 14:46:00|7102|7090|7101.8|7089.8|7103.3|7091.3|7099.8|7087.8|3
1722264370000|2024-07-29 14:46:10|7100.9|7088.9|7088.8|7076.8|7100.9|7088.9|7088.3|7076.8|1
1722264380000|2024-07-29 14:46:20|7086|7074|7084.8|7072.8|7086.5|7075|7083|7072.5|1
1722264390000|2024-07-29 14:46:30|7085|7073|7084.8|7072.8|7085|7073|7084.8|7072.8|0
1722264400000|2024-07-29 14:46:40|7082.7|7074.7|7082.7|7074.7|7082.7|7074.7|7082.7|7074.7|0
1722264410000|2024-07-29 14:46:50|7085|7073|7083|7071|7085|7073|7081.7|7069.7|2
1722264420000|2024-07-29 14:47:00|7082.7|7070.7|7086.3|7074.3|7087|7075|7082.7|7070.7|0
1722264430000|2024-07-29 14:47:10|7086.5|7074.5|7086.2|7074.2|7086.5|7074.5|7085.2|7073.2|0
1722264440000|2024-07-29 14:47:20|7086|7074|7080.9|7072.9|7086|7075.3|7073.3|7061.3|5
1722264450000|2024-07-29 14:47:30|7078.9|7070.9|7076.9|7064.9|7080.7|7070.9|7075.3|7063.3|3
1722264460000|2024-07-29 14:47:40|7076.6|7064.6|7076.9|7064.9|7076.9|7064.9|7076.2|7064.2|0
1722264470000|2024-07-29 14:47:50|7076.7|7064.7|7079.1|7067.1|7079.9|7068.8|7076.7|7064.7|1
1722264480000|2024-07-29 14:48:00|7078.9|7066.9|7068.6|7056.6|7080.1|7069|7067.3|7055.3|0
1722264490000|2024-07-29 14:48:10|7068.9|7056.9|7075.3|7063.3|7076.3|7064.3|7068.9|7056.9|0
1722264500000|2024-07-29 14:48:20|7075.4|7063.4|7074.4|7062.4|7075.4|7063.4|7074.3|7062.3|0
1722264510000|2024-07-29 14:48:30|7074.3|7062.3|7074.4|7062.4|7074.4|7062.4|7074.3|7062.3|0
1722264520000|2024-07-29 14:48:40|7072.1|7060.1|7071|7059|7072.1|7060.1|7071|7059|0
1722264530000|2024-07-29 14:48:50|7071.7|7059.7|7073.6|7061.6|7073.6|7061.6|7071.7|7059.7|0
1722264540000|2024-07-29 14:49:00|7073|7061|7072|7060|7073|7061|7072|7060|0
1722264550000|2024-07-29 14:49:10|7070.9|7058.9|7070.9|7058.9|7070.9|7058.9|7070.9|7058.9|0
1722264560000|2024-07-29 14:49:20|7070.5|7058.5|7069.9|7057.9|7070.5|7058.5|7069.8|7057.8|0
1722264580000|2024-07-29 14:49:40|7069.5|7057.5|7068.4|7056.4|7069.5|7057.5|7068.4|7056.4|0
1722264590000|2024-07-29 14:49:50|7068.8|7056.8|7067.7|7055.7|7068.8|7056.8|7065.3|7053.3|10
1722264600000|2024-07-29 14:50:00|7068|7056|7064.5|7052.5|7068|7056|7064.5|7052.5|2
1722264610000|2024-07-29 14:50:10|7065|7053|7065.2|7053.2|7065.7|7053.7|7064.8|7052.8|2
1722264640000|2024-07-29 14:50:40|7065.5|7053.5|7073.1|7061.1|7073.3|7061.3|7065.5|7053.5|8
1722264650000|2024-07-29 14:50:50|7073.3|7061.3|7077.5|7065.5|7078|7066|7072.6|7060.6|5
1722264660000|2024-07-29 14:51:00|7077.7|7065.7|7078.2|7066.2|7078.2|7066.2|7077.7|7065.7|0
1722264670000|2024-07-29 14:51:10|7077.4|7065.4|7075|7063|7078.3|7071.3|7072.5|7062.8|3
1722264680000|2024-07-29 14:51:20|7074.9|7062.9|7098.3|7086.3|7104.1|7092.1|7074.5|7062.5|11
1722264690000|2024-07-29 14:51:30|7098.8|7086.8|7088.7|7076.7|7105.9|7093.9|7088.4|7076.4|5
1722264700000|2024-07-29 14:51:40|7088.4|7076.4|7082.5|7070.5|7088.4|7076.4|7082.5|7070.5|0
1722264710000|2024-07-29 14:51:50|7082.2|7070.2|7081.5|7069.5|7082.2|7070.2|7081.5|7069.5|0
1722264720000|2024-07-29 14:52:00|7081.2|7069.2|7077.9|7065.9|7082|7070|7074.7|7062.7|3
1722264730000|2024-07-29 14:52:10|7079.8|7067.8|7082.6|7070.6|7084.7|7072.7|7079.3|7067.3|1
1722264740000|2024-07-29 14:52:20|7085.4|7073.4|7095.3|7083.3|7100.1|7088.1|7085.4|7073.4|10
1722264750000|2024-07-29 14:52:30|7094.7|7082.7|7097.2|7085.2|7098.3|7086.3|7092.5|7080.5|0
1722264760000|2024-07-29 14:52:40|7097.1|7085.1|7099.5|7087.5|7099.5|7087.5|7097.1|7085.1|0
1722264770000|2024-07-29 14:52:50|7101|7089|7106.3|7094.3|7107.4|7095.4|7100|7088|2
1722264780000|2024-07-29 14:53:00|7105.7|7093.7|7102.3|7090.3|7105.7|7093.7|7102.3|7090.3|0
1722264800000|2024-07-29 14:53:20|7101.5|7089.5|7101.7|7089.7|7101.7|7089.7|7101.2|7089.2|0
1722264810000|2024-07-29 14:53:30|7102|7090|7098|7086|7102|7090|7097.8|7085.8|1
1722264820000|2024-07-29 14:53:40|7098.3|7086.3|7093|7081|7098.3|7086.3|7091.3|7079.3|9
1722264830000|2024-07-29 14:53:50|7094|7082|7089.6|7077.6|7095.7|7083.7|7089|7077|0
1722264840000|2024-07-29 14:54:00|7089.1|7077.1|7085.7|7073.7|7089.1|7077.1|7083.4|7071.4|4
1722264850000|2024-07-29 14:54:10|7086.5|7074.5|7086.7|7074.7|7086.8|7074.8|7086.2|7074.2|0
1722264860000|2024-07-29 14:54:20|7086.4|7074.4|7086.5|7074.5|7091.2|7079.2|7085.4|7073.4|1
1722264870000|2024-07-29 14:54:30|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|1
1722264880000|2024-07-29 14:54:40|7085.9|7073.9|7085.4|7073.4|7085.9|7073.9|7085.4|7073.4|0
1722264890000|2024-07-29 14:54:50|7090.5|7078.5|7094.5|7082.5|7094.9|7082.9|7090.5|7078.5|13
1722264900000|2024-07-29 14:55:00|7093.1|7081.1|7091.8|7079.8|7093.1|7081.1|7091.8|7079.8|2
1722264910000|2024-07-29 14:55:10|7092.1|7080.1|7088.8|7076.8|7092.1|7080.1|7088|7076|1
1722264920000|2024-07-29 14:55:20|7087.9|7075.9|7091.1|7079.1|7091.2|7079.2|7087.6|7075.6|2
1722264930000|2024-07-29 14:55:30|7092.6|7080.6|7091.8|7079.8|7092.6|7080.6|7091.8|7079.8|0
1722264940000|2024-07-29 14:55:40|7091.1|7079.1|7090.1|7078.1|7091.1|7079.1|7090.1|7078.1|0
1722264970000|2024-07-29 14:56:10|7090.8|7078.8|7091.2|7079.2|7091.6|7079.6|7090.4|7078.4|2
1722264990000|2024-07-29 14:56:30|7089.9|7077.9|7092.7|7080.7|7092.7|7080.7|7087.9|7077.5|4
1722265000000|2024-07-29 14:56:40|7092.5|7080.5|7090.9|7078.9|7092.5|7080.5|7090.7|7078.7|3
1722265010000|2024-07-29 14:56:50|7091.3|7079.3|7091.9|7079.9|7091.9|7079.9|7091.3|7079.3|1
1722265030000|2024-07-29 14:57:10|7092.2|7080.2|7092.2|7080.2|7092.2|7080.2|7092.2|7080.2|5
1722265040000|2024-07-29 14:57:20|7091.9|7079.9|7089|7077|7091.9|7079.9|7089|7077|3
1722265050000|2024-07-29 14:57:30|7089.7|7077.7|7090.7|7078.7|7091.1|7079.1|7089.7|7077.7|0
1722265060000|2024-07-29 14:57:40|7090.9|7078.9|7091.4|7079.4|7091.6|7079.6|7090.9|7078.9|0
1722265070000|2024-07-29 14:57:50|7091.7|7079.7|7090.9|7078.9|7095.9|7084.8|7088.6|7078.9|8
1722265080000|2024-07-29 14:58:00|7091.2|7079.2|7087.2|7079.2|7091.3|7079.3|7087.2|7077.3|2
1722265090000|2024-07-29 14:58:10|7087.9|7079.9|7088.2|7080.2|7088.2|7080.2|7087.9|7079.9|2
1722265100000|2024-07-29 14:58:20|7088.7|7076.7|7087.4|7075.4|7088.7|7076.7|7087.4|7075.4|2
1722265110000|2024-07-29 14:58:30|7087.1|7075.1|7084.2|7076.2|7087.7|7076.6|7084.2|7074.4|0
1722265120000|2024-07-29 14:58:40|7083.7|7075.7|7082.1|7070.1|7084.2|7075.7|7082.1|7070.1|2
1722265130000|2024-07-29 14:58:50|7084.7|7072.7|7086.9|7074.9|7086.9|7074.9|7084.7|7072.7|2
1722265140000|2024-07-29 14:59:00|7086.7|7074.7|7086.2|7074.2|7087.4|7075.4|7085.9|7073.9|2
1722265150000|2024-07-29 14:59:10|7086.4|7074.4|7095.3|7087.3|7098.4|7090.5|7085.2|7074.4|7
1722265160000|2024-07-29 14:59:20|7096.1|7088.1|7098|7086|7098|7088.1|7096.1|7085.6|0
1722265170000|2024-07-29 14:59:30|7097.6|7085.6|7097.6|7085.6|7097.6|7085.6|7097.6|7085.6|1
1722265180000|2024-07-29 14:59:40|7095.3|7087.3|7094.6|7086.6|7095.3|7087.3|7094.6|7086.6|0
1722265190000|2024-07-29 14:59:50|7094.3|7086.3|7093.8|7081.8|7094.3|7086.3|7093.6|7081.6|1
1722265200000|2024-07-29 15:00:00|7094.1|7082.1|7093|7081|7095.7|7085.1|7093|7081|2
1722265210000|2024-07-29 15:00:10|7092.4|7080.4|7089.7|7077.7|7092.4|7080.4|7089.2|7077.2|0
1722265220000|2024-07-29 15:00:20|7090.7|7078.7|7090.8|7078.8|7092.5|7080.5|7090.7|7078.7|1
1722265230000|2024-07-29 15:00:30|7090.5|7078.5|7087.7|7075.7|7090.5|7078.5|7087.7|7075.7|1
1722265240000|2024-07-29 15:00:40|7088|7076|7088.2|7076.2|7088.2|7076.2|7088|7076|1
1722265250000|2024-07-29 15:00:50|||||||||1
1722265260000|2024-07-29 15:01:00|7088.6|7076.6|7090.2|7078.2|7090.3|7078.3|7088.6|7076.6|0
1722265270000|2024-07-29 15:01:10|7090.1|7078.1|7091.6|7079.6|7091.6|7079.6|7090.1|7078.1|1
1722265280000|2024-07-29 15:01:20|7091|7079|7089.5|7077.5|7091|7079|7087.9|7075.9|1
1722265290000|2024-07-29 15:01:30|7088.8|7076.8|7088.8|7076.8|7088.8|7076.8|7088.8|7076.8|0
1722265310000|2024-07-29 15:01:50|7089.8|7077.8|7083.9|7071.9|7089.8|7077.8|7081.9|7069.9|4
1722265320000|2024-07-29 15:02:00|7083.5|7071.5|7086.5|7074.5|7086.5|7074.5|7083.5|7071.5|2
1722265340000|2024-07-29 15:02:20|7086.4|7074.4|7084.2|7076.2|7086.4|7076.2|7084.2|7074.4|0
1722265350000|2024-07-29 15:02:30|7086.4|7074.4|7083.7|7071.7|7086.4|7074.4|7083.7|7071.7|2
1722265360000|2024-07-29 15:02:40|7084|7072|7084|7072|7084|7072|7084|7072|0
1722265370000|2024-07-29 15:02:50|7081.7|7069.7|7078.6|7066.6|7081.7|7071.9|7078.4|7066.4|29
1722265380000|2024-07-29 15:03:00|7078.7|7066.7|7077.2|7069.2|7078.9|7069.2|7077.2|7066.7|0
1722265390000|2024-07-29 15:03:10|7077.5|7069.5|7077.5|7069.5|7077.5|7069.5|7077.5|7069.5|0
1722265400000|2024-07-29 15:03:20|7085.7|7073.7|7087.1|7075.1|7087.1|7077.2|7082.6|7073.7|17
1722265410000|2024-07-29 15:03:30|7086.7|7074.7|7084.1|7076.1|7087.4|7076.7|7084.1|7074.7|7
1722265420000|2024-07-29 15:03:40|7083.4|7075.4|7083.4|7075.4|7083.4|7075.4|7083.4|7075.4|0
1722265430000|2024-07-29 15:03:50|7082.9|7076.9|7094.7|7082.7|7094.7|7082.7|7082.9|7075.7|5
1722265440000|2024-07-29 15:04:00|7095.1|7083.1|7097.9|7089.9|7097.9|7089.9|7093.7|7082.7|1
1722265450000|2024-07-29 15:04:10|7100.2|7088.2|7098.2|7086.2|7100.2|7088.2|7098.2|7086.2|1
1722265460000|2024-07-29 15:04:20|7098.3|7086.3|7099.2|7091.2|7099.7|7091.2|7097.4|7085.4|0
1722265470000|2024-07-29 15:04:30|7098.9|7090.9|7098.9|7090.9|7098.9|7090.9|7098.9|7090.9|0
1722265480000|2024-07-29 15:04:40|7099.6|7091.6|7113.9|7101.9|7115.6|7103.6|7099.6|7091.6|13
1722265490000|2024-07-29 15:04:50|7112.8|7100.8|7114.9|7102.9|7114.9|7102.9|7110.9|7098.9|1
1722265500000|2024-07-29 15:05:00|7114.6|7102.6|7113.1|7101.1|7124.3|7112.3|7112.8|7100.8|14
1722265510000|2024-07-29 15:05:10|7116.2|7104.2|7115.6|7103.6|7116.2|7104.2|7115.6|7103.6|0
1722265520000|2024-07-29 15:05:20|7115.9|7103.9|7117.5|7105.5|7118.4|7106.4|7115.9|7103.9|0
1722265530000|2024-07-29 15:05:30|7118.6|7106.6|7118.6|7106.6|7118.6|7106.6|7118.6|7106.6|0
1722265540000|2024-07-29 15:05:40|7119.4|7107.4|7119.8|7107.8|7119.9|7108.8|7116.8|7106.8|2
1722265550000|2024-07-29 15:05:50|7119.7|7107.7|7119.3|7107.3|7119.7|7107.7|7119.3|7107.3|0
1722265560000|2024-07-29 15:06:00|7119.8|7107.8|7121.5|7109.5|7121.8|7109.8|7119.8|7107.8|0
1722265570000|2024-07-29 15:06:10|7121.3|7109.3|7123.7|7111.7|7125|7113|7121.3|7109.3|7
1722265580000|2024-07-29 15:06:20|7123.2|7111.2|7125.7|7113.7|7125.7|7113.7|7123.2|7111.2|1
1722265590000|2024-07-29 15:06:30|7125.4|7113.4|7124|7112|7125.4|7113.4|7123.7|7111.7|0
1722265600000|2024-07-29 15:06:40|7129|7117|7125.5|7113.5|7129|7117|7124.5|7112.5|1
1722265610000|2024-07-29 15:06:50|7126.4|7114.4|7120|7108|7126.5|7114.5|7118.5|7106.5|0
1722265620000|2024-07-29 15:07:00|7119.9|7107.9|7123|7111|7123.7|7111.7|7119.2|7107.2|0
1722265630000|2024-07-29 15:07:10|7122.5|7110.5|7125.7|7113.7|7126.7|7114.7|7120.9|7108.9|13
1722265640000|2024-07-29 15:07:20|7125.5|7113.5|7125.7|7113.7|7125.7|7113.7|7125.5|7113.5|0
1722265650000|2024-07-29 15:07:30|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|0
1722265660000|2024-07-29 15:07:40|7118.7|7106.7|7111.4|7099.4|7118.7|7106.7|7111.4|7099.4|3
1722265670000|2024-07-29 15:07:50|7109.3|7097.3|7102.9|7090.9|7112.2|7100.2|7102.9|7090.9|4
1722265680000|2024-07-29 15:08:00|7100.2|7088.2|7108|7096|7109.7|7097.7|7093.8|7085.4|3
1722265690000|2024-07-29 15:08:10|7105.4|7093.4|7103.8|7091.8|7105.6|7093.6|7103.8|7091.8|0
1722265700000|2024-07-29 15:08:20|7105.7|7093.7|7105.4|7093.4|7110.9|7098.9|7105.4|7093.4|3
1722265710000|2024-07-29 15:08:30|7102.8|7090.8|7103.8|7091.8|7103.8|7091.8|7101.3|7089.3|0
1722265720000|2024-07-29 15:08:40|7103.2|7091.2|7101.1|7089.1|7103.2|7091.2|7100.3|7088.3|0
1722265730000|2024-07-29 15:08:50|7102.8|7090.8|7100.8|7088.8|7102.8|7090.8|7100.3|7088.3|0
1722265740000|2024-07-29 15:09:00|7096.8|7087.4|7100.3|7088.3|7100.3|7088.3|7096.8|7087.4|9
1722265750000|2024-07-29 15:09:10|7100.1|7088.1|7096.8|7088.8|7100.1|7088.8|7096.8|7087.4|2
1722265760000|2024-07-29 15:09:20|7096.1|7088.1|7099.3|7087.3|7099.8|7088.1|7096.1|7086.9|7
1722265770000|2024-07-29 15:09:30|7097.1|7089.1|7098.4|7086.4|7099.1|7089.1|7097.1|7086.2|8
1722265780000|2024-07-29 15:09:40|7099|7087|7100.7|7088.7|7100.7|7088.7|7099|7087|2
1722265790000|2024-07-29 15:09:50|7103.1|7091.1|7103.4|7091.4|7103.4|7091.4|7103.1|7091.1|0
1722265800000|2024-07-29 15:10:00|7104|7092|7101.6|7089.6|7105.9|7093.9|7101.4|7089.4|0
1722265810000|2024-07-29 15:10:10|7101.4|7089.4|7104|7092|7104.1|7092.1|7101.4|7089.4|2
1722265820000|2024-07-29 15:10:20|7104.3|7092.3|7102.8|7094.8|7104.3|7094.8|7102.8|7092.3|3
1722265830000|2024-07-29 15:10:30|7102.1|7094.1|7100.9|7092.9|7103.2|7095.2|7100.9|7092.9|2
1722265840000|2024-07-29 15:10:40|7100.5|7092.5|7099.2|7093.2|7100.9|7093.9|7099.2|7092.5|16
1722265850000|2024-07-29 15:10:50|7104.6|7092.6|7101.2|7093.2|7104.6|7093.2|7101.2|7092.6|3
1722265860000|2024-07-29 15:11:00|7101.7|7093.7|7103.9|7091.9|7103.9|7094.7|7101.7|7091.1|2
1722265880000|2024-07-29 15:11:20|7103.4|7091.4|7102.4|7090.4|7103.6|7091.6|7102.4|7090.4|0
1722265890000|2024-07-29 15:11:30|7102.1|7090.1|7102.9|7090.9|7102.9|7090.9|7102.1|7090.1|3
1722265900000|2024-07-29 15:11:40|7102.2|7090.2|7101.4|7089.4|7102.2|7090.2|7101.4|7089.4|16
1722265910000|2024-07-29 15:11:50|7103.2|7091.2|7103.2|7091.2|7103.2|7091.2|7102.6|7090.6|0
1722265920000|2024-07-29 15:12:00|7102.7|7090.7|7103.2|7091.2|7103.2|7091.2|7102.7|7090.7|0
1722265930000|2024-07-29 15:12:10|7101.1|7093.1|7103.2|7091.2|7103.4|7093.1|7101.1|7091.2|1
1722265940000|2024-07-29 15:12:20|7104.7|7092.7|7104.7|7092.7|7104.7|7092.7|7104.7|7092.7|1
1722265960000|2024-07-29 15:12:40|7104.3|7092.3|7103.9|7091.9|7104.3|7092.3|7103.9|7091.9|0
1722265970000|2024-07-29 15:12:50|7103.8|7095.8|7104|7096|7104|7096|7103.8|7095.8|0
1722265980000|2024-07-29 15:13:00|7103.8|7095.8|7103.8|7095.8|7105.6|7095.8|7103.8|7093.6|2
1722265990000|2024-07-29 15:13:10|7108.9|7096.9|7108.6|7096.6|7108.9|7096.9|7108.6|7096.6|1
1722266000000|2024-07-29 15:13:20|7108|7096|7107.3|7095.3|7108|7096|7107.3|7095.3|1
1722266010000|2024-07-29 15:13:30|7107.9|7095.9|7107.2|7099.2|7109.2|7099.4|7107.2|7095.9|26
1722266020000|2024-07-29 15:13:40|7106.7|7098.7|7107.7|7095.7|7108.5|7098.8|7106.3|7095.7|5
1722266030000|2024-07-29 15:13:50|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|1
1722266040000|2024-07-29 15:14:00|7109.8|7097.8|7108.9|7096.9|7109.8|7097.8|7108.9|7096.9|0
1722266050000|2024-07-29 15:14:10|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|0
1722266060000|2024-07-29 15:14:20|7107.4|7099.4|7107.4|7099.4|7107.4|7099.4|7107.4|7099.4|0
1722266070000|2024-07-29 15:14:30|7107|7099|7107|7099|7107|7099|7107|7099|0
1722266080000|2024-07-29 15:14:40|7106.7|7098.7|7106.7|7098.7|7106.7|7098.7|7106.7|7098.7|0
1722266090000|2024-07-29 15:14:50|7106|7100|7103.4|7091.4|7106|7100|7101|7091.1|10
1722266100000|2024-07-29 15:15:00|7102.7|7090.7|7101.3|7089.3|7103.4|7093.7|7101.1|7089.3|0
1722266110000|2024-07-29 15:15:10|7099.9|7087.9|7098|7090|7099.9|7090|7098|7087.9|0
1722266120000|2024-07-29 15:15:20|7100.2|7088.2|7100.2|7088.2|7100.2|7088.2|7100.2|7088.2|0
1722266130000|2024-07-29 15:15:30|7099.5|7087.5|7098.4|7090.4|7099.5|7090.4|7098.4|7087.5|0
1722266140000|2024-07-29 15:15:40|7100.2|7088.2|7098.4|7090.4|7100.2|7090.4|7098.4|7088.2|0
1722266150000|2024-07-29 15:15:50|7100.2|7088.2|7098.4|7090.4|7100.2|7090.4|7098.4|7088.2|0
1722266160000|2024-07-29 15:16:00|7098.7|7090.7|7109.7|7097.7|7110.2|7099.7|7098.7|7090.7|1
1722266170000|2024-07-29 15:16:10|7109.6|7097.6|7104.1|7092.1|7109.6|7097.6|7104.1|7092.1|9
1722266180000|2024-07-29 15:16:20|7103.6|7091.6|7103.3|7091.3|7103.6|7093.8|7100.7|7090.4|24
1722266190000|2024-07-29 15:16:30|7101.1|7093.1|7101|7093|7101.7|7094.1|7100.1|7092.8|25
1722266200000|2024-07-29 15:16:40|7100.8|7092.8|7103|7097|7107.5|7098.5|7099.4|7092.7|59
1722266210000|2024-07-29 15:16:50|7102.4|7094.4|7108.5|7096.5|7110.2|7101.1|7102.4|7094.4|21
1722266220000|2024-07-29 15:17:00|7109.2|7097.2|7111.1|7099.1|7111.6|7102.4|7109.2|7097.2|9
1722266230000|2024-07-29 15:17:10|7110.8|7098.8|7103|7095|7110.8|7098.8|7100.7|7093|23
1722266240000|2024-07-29 15:17:20|7104.3|7096.3|7101.4|7095.4|7104.3|7097.1|7101.4|7095.4|3
1722266250000|2024-07-29 15:17:30|7102.7|7094.7|7109.2|7097.2|7109.2|7100.1|7101.3|7094.7|31
1722266260000|2024-07-29 15:17:40|7109.5|7097.5|7104.5|7098.5|7109.5|7098.9|7103.9|7097.5|24
1722266270000|2024-07-29 15:17:50|7086.1|7074.1|7094.5|7082.5|7096.8|7084.8|7085.9|7073.9|8
1722266280000|2024-07-29 15:18:00|7094.9|7082.9|7097.8|7085.8|7101.2|7089.2|7094.9|7082.9|18
1722266290000|2024-07-29 15:18:10|7095.1|7087.1|7091.6|7079.6|7097.1|7087.5|7084|7076|88
1722266300000|2024-07-29 15:18:20|7090.4|7078.4|7090.5|7078.5|7091.3|7079.3|7087.2|7075.2|1
1722266310000|2024-07-29 15:18:30|7089.5|7077.5|7087.2|7075.2|7089.5|7077.5|7087.2|7075.2|0
1722266320000|2024-07-29 15:18:40|7088.7|7076.7|7089|7077|7089|7077|7088.7|7076.7|7
1722266330000|2024-07-29 15:18:50|7089.4|7077.4|7097.9|7085.9|7097.9|7085.9|7088.2|7077.2|26
1722266340000|2024-07-29 15:19:00|7098|7086|7100.2|7088.2|7100.2|7088.2|7094.2|7084.5|10
1722266350000|2024-07-29 15:19:10|7100.6|7088.6|7101.3|7089.3|7101.3|7091.2|7099.2|7088.6|1
1722266360000|2024-07-29 15:19:20|7105.2|7093.2|7105.2|7093.2|7107|7095|7104.4|7092.4|10
1722266370000|2024-07-29 15:19:30|7106.5|7094.5|7106.5|7094.5|7106.5|7094.5|7106.5|7094.5|0
1722266390000|2024-07-29 15:19:50|7103.2|7095.2|7106.9|7094.9|7106.9|7095.7|7103.2|7093.2|4
1722266400000|2024-07-29 15:20:00|7102.9|7090.9|7101.5|7089.5|7104.7|7092.7|7098.6|7086.6|20
1722266410000|2024-07-29 15:20:10|7101.1|7089.1|7102.1|7090.1|7103.3|7091.3|7101.1|7089.1|0
1722266430000|2024-07-29 15:20:30|7104.2|7092.2|7092.7|7080.7|7104.2|7092.2|7090.3|7078.3|0
1722266440000|2024-07-29 15:20:40|7093|7081|7094.4|7082.4|7094.4|7082.4|7092.2|7080.2|1
1722266450000|2024-07-29 15:20:50|7095.1|7083.1|7099.1|7087.1|7099.1|7087.5|7095.1|7083.1|5
1722266460000|2024-07-29 15:21:00|7101.2|7089.2|7101.9|7089.9|7101.9|7089.9|7101.2|7089.2|1
1722266480000|2024-07-29 15:21:20|7102.2|7090.2|7102.3|7090.3|7102.3|7090.3|7102.1|7090.1|0
1722266490000|2024-07-29 15:21:30|7102.6|7090.6|7110.1|7098.1|7110.1|7098.1|7102.6|7090.6|7
1722266500000|2024-07-29 15:21:40|7110.8|7098.8|7110.2|7098.2|7110.8|7098.8|7109|7097|1
1722266510000|2024-07-29 15:21:50|7110|7098|7111.9|7099.9|7112|7100|7109.9|7097.9|0
1722266520000|2024-07-29 15:22:00|7112|7100|7104.5|7092.5|7112|7100|7101|7089|19
1722266530000|2024-07-29 15:22:10|7104.7|7092.7|7105.4|7093.4|7105.4|7093.4|7103|7091|0
1722266540000|2024-07-29 15:22:20|7105.7|7093.7|7109.1|7097.1|7109.6|7099.4|7105.7|7093.7|7
1722266550000|2024-07-29 15:22:30|7109.3|7097.3|7112.1|7100.1|7112.1|7100.1|7109.3|7097.3|1
1722266560000|2024-07-29 15:22:40|7112.3|7100.3|7110.7|7102.7|7112.3|7102.8|7110.1|7100.3|4
1722266570000|2024-07-29 15:22:50|7111.7|7099.7|7109.1|7103.1|7111.7|7103.1|7109.1|7099.5|4
1722266580000|2024-07-29 15:23:00|7110.2|7104.2|7113.3|7107.3|7115|7107.3|7110.2|7101.8|1
1722266600000|2024-07-29 15:23:20|7113.6|7107.6|7113.5|7105.5|7115.2|7107.6|7113.5|7103|3
1722266610000|2024-07-29 15:23:30|7113.3|7105.3|7113.3|7105.3|7113.5|7105.5|7113.3|7105.3|0
1722266630000|2024-07-29 15:23:50|7115|7103|7101|7089|7115|7103|7101|7089|6
1722266640000|2024-07-29 15:24:00|7100.9|7088.9|7099.2|7087.2|7100.9|7088.9|7098.7|7086.7|1
1722266650000|2024-07-29 15:24:10|7099|7087|7098.5|7090.5|7099.4|7090.5|7098.5|7087|0
1722266660000|2024-07-29 15:24:20|7104.2|7092.2|7106.7|7094.7|7106.7|7094.7|7104|7092|4
1722266670000|2024-07-29 15:24:30|7110.8|7098.8|7113.3|7101.3|7113.3|7101.3|7110.8|7098.8|7
1722266680000|2024-07-29 15:24:40|7106|7094|7106.7|7094.7|7106.7|7094.7|7106|7094|6
1722266690000|2024-07-29 15:24:50|7103.9|7095.9|7102.8|7094.8|7103.9|7095.9|7102.7|7094.7|2
1722266700000|2024-07-29 15:25:00|7103.7|7091.7|7097.7|7085.7|7103.7|7091.7|7097.5|7085.5|1
1722266710000|2024-07-29 15:25:10|7097.8|7085.8|7095.5|7083.5|7100.2|7088.2|7089.2|7078|8
1722266720000|2024-07-29 15:25:20|7096.2|7084.2|7095.5|7083.5|7096.2|7084.2|7095.2|7083.2|7
1722266730000|2024-07-29 15:25:30|7095.9|7083.9|7097.2|7085.2|7098.9|7086.9|7095.9|7083.9|3
1722266740000|2024-07-29 15:25:40|7097.5|7085.5|7107.1|7099.1|7107.1|7099.1|7093.7|7085.5|14
1722266750000|2024-07-29 15:25:50|7111.7|7099.7|7111|7099|7112.8|7100.8|7109.3|7097.3|14
1722266760000|2024-07-29 15:26:00|7112.4|7100.4|7111|7099|7112.4|7100.4|7111|7099|0
1722266770000|2024-07-29 15:26:10|7112|7100|7112.1|7100.1|7112.7|7100.7|7111.7|7099.7|6
1722266790000|2024-07-29 15:26:30|7111.7|7099.7|7112|7100|7112|7100|7111.5|7099.5|0
1722266800000|2024-07-29 15:26:40|7113.2|7101.2|7111.9|7099.9|7113.2|7101.2|7111.2|7099.2|1
1722266820000|2024-07-29 15:27:00|7111.7|7099.7|7104|7092|7111.7|7100.4|7100.1|7088.8|7
1722266830000|2024-07-29 15:27:10|7107.5|7095.5|7106.1|7094.1|7107.5|7095.5|7105.8|7093.8|2
1722266840000|2024-07-29 15:27:20|7105.5|7093.5|7102.2|7090.2|7105.7|7093.7|7102.2|7090.2|0
1722266850000|2024-07-29 15:27:30|7099.9|7087.9|7096.7|7084.7|7099.9|7087.9|7096.7|7084.7|4
1722266860000|2024-07-29 15:27:40|7096.9|7084.9|7095.7|7083.7|7096.9|7084.9|7095.7|7083.7|0
1722266870000|2024-07-29 15:27:50|7095.4|7083.4|7095.1|7083.1|7095.4|7083.4|7094.9|7082.9|1
1722266880000|2024-07-29 15:28:00|7096.4|7084.4|7095.9|7083.9|7096.4|7084.4|7095.9|7083.9|1
1722266890000|2024-07-29 15:28:10|7095.6|7083.6|7091.9|7079.9|7095.6|7083.6|7091.9|7079.9|0
1722266900000|2024-07-29 15:28:20|7091.6|7079.6|7090.1|7078.1|7091.6|7079.6|7089.3|7077.3|6
1722266910000|2024-07-29 15:28:30|7090.7|7078.7|7091.9|7079.9|7092.2|7080.2|7090.7|7078.7|5
1722266920000|2024-07-29 15:28:40|7098.1|7086.1|7096.2|7084.2|7099.4|7087.4|7096.2|7084.2|2
1722266930000|2024-07-29 15:28:50|7097.2|7085.2|7095.6|7083.6|7097.5|7085.5|7094.1|7082.1|0
1722266940000|2024-07-29 15:29:00|7096|7084|7102.1|7090.1|7102.1|7090.1|7096|7084|7
1722266950000|2024-07-29 15:29:10|7101.6|7089.6|7098.8|7086.8|7101.6|7089.6|7098.3|7086.3|3
1722266960000|2024-07-29 15:29:20|7096.5|7084.5|7096.7|7084.7|7096.7|7084.7|7093.8|7081.8|2
1722266970000|2024-07-29 15:29:30|7097.3|7085.3|7098|7086|7098.1|7086.1|7097.2|7085.2|0
1722266990000|2024-07-29 15:29:50|7097.8|7085.8|7098.4|7086.4|7100|7088|7097.5|7085.5|0
1722267000000|2024-07-29 15:30:00|7099.5|7087.5|7098|7086|7100.6|7088.6|7094.4|7084.8|8
1722267010000|2024-07-29 15:30:10|7098.3|7086.3|7100.3|7088.3|7100.3|7088.3|7098.3|7086.3|2
1722267030000|2024-07-29 15:30:30|7099.3|7087.3|7099.1|7087.1|7099.3|7087.3|7099.1|7087.1|0
1722267040000|2024-07-29 15:30:40|7098.3|7086.3|7098.6|7086.6|7099|7087|7098.3|7086.3|0
1722267050000|2024-07-29 15:30:50|7096.7|7088.7|7096.6|7084.6|7096.7|7088.7|7096.3|7084.3|1
1722267060000|2024-07-29 15:31:00|7097.3|7085.3|7096.9|7084.9|7098.4|7086.4|7096.8|7084.8|0
1722267070000|2024-07-29 15:31:10|7097.1|7085.1|7095.8|7083.8|7097.1|7085.1|7095.8|7083.8|1
1722267080000|2024-07-29 15:31:20|7096.1|7084.1|7097|7085|7097|7085|7096.1|7084.1|0
1722267090000|2024-07-29 15:31:30|7097.1|7085.1|7106.5|7094.5|7107.4|7096.3|7096.7|7085.1|30
1722267100000|2024-07-29 15:31:40|7106.6|7094.6|7107.1|7095.1|7107.1|7095.1|7105.6|7093.6|0
1722267110000|2024-07-29 15:31:50|7105.7|7097.7|7107.3|7095.3|7107.3|7097.7|7105.7|7095.3|1
1722267120000|2024-07-29 15:32:00|7106.2|7094.2|7106.6|7094.6|7106.8|7094.8|7106.2|7094.2|1
1722267130000|2024-07-29 15:32:10|7106.8|7094.8|7106.8|7094.8|7106.8|7094.8|7106.6|7094.6|0
1722267150000|2024-07-29 15:32:30|7107.3|7095.3|7107.4|7095.4|7107.4|7095.4|7107.3|7095.3|5
1722267160000|2024-07-29 15:32:40|7103.6|7091.6|7103.4|7091.4|7103.6|7091.6|7103.4|7091.4|2
1722267170000|2024-07-29 15:32:50|7102.8|7090.8|7100.9|7088.9|7105.4|7093.4|7100.9|7088.9|4
1722267180000|2024-07-29 15:33:00|7099.8|7087.8|7101|7089|7101|7089|7097.9|7085.9|0
1722267190000|2024-07-29 15:33:10|7100.7|7088.7|7100.7|7088.7|7100.7|7088.7|7100.7|7088.7|0
1722267200000|2024-07-29 15:33:20|7101|7089|7097.5|7085.5|7101.4|7089.4|7097.1|7085.1|1
1722267210000|2024-07-29 15:33:30|7096.8|7084.8|7097|7085|7100.3|7088.3|7095.9|7084.8|4
1722267220000|2024-07-29 15:33:40|7097.2|7085.2|7097.2|7085.2|7097.2|7085.2|7097|7085|0
1722267230000|2024-07-29 15:33:50|7100.2|7088.2|7104.1|7092.1|7104.1|7092.1|7098.8|7088.2|17
1722267240000|2024-07-29 15:34:00|7105|7093|7105|7093|7105|7093|7105|7093|0
1722267250000|2024-07-29 15:34:10|7105.3|7093.3|7108.2|7096.2|7108.6|7096.6|7105.3|7093.3|7
1722267260000|2024-07-29 15:34:20|7109.2|7097.2|7109.4|7097.4|7109.9|7098.8|7106.5|7096.3|2
1722267270000|2024-07-29 15:34:30|7108|7096|7109|7097|7109|7097|7106.7|7094.7|1
1722267280000|2024-07-29 15:34:40|7110.3|7098.3|7109.8|7097.8|7110.3|7098.3|7109.8|7097.8|0
1722267290000|2024-07-29 15:34:50|7109.9|7097.9|7109.9|7097.9|7109.9|7097.9|7109.9|7097.9|2
1722267300000|2024-07-29 15:35:00|7109.5|7097.5|7092.4|7080.4|7109.5|7097.5|7092|7080|11
1722267310000|2024-07-29 15:35:10|7092.7|7080.7|7092.1|7080.1|7094|7082|7092.1|7080.1|7
1722267320000|2024-07-29 15:35:20|7092.3|7080.3|7092.1|7080.1|7092.3|7080.3|7088.1|7076.1|1
1722267330000|2024-07-29 15:35:30|7090.8|7078.8|7091|7079|7091|7079|7090.8|7078.8|1
1722267340000|2024-07-29 15:35:40|7091.8|7083.8|7097.1|7085.1|7097.6|7085.6|7091.8|7080.5|5
1722267350000|2024-07-29 15:35:50|7096.8|7084.8|7092.5|7080.5|7096.8|7084.8|7092.5|7080.5|0
1722267360000|2024-07-29 15:36:00|7091.5|7079.5|7092.3|7080.3|7092.7|7080.7|7090.5|7078.5|0
1722267370000|2024-07-29 15:36:10|7092|7080|7090.7|7078.7|7092|7080|7090.7|7078.7|0
1722267380000|2024-07-29 15:36:20|7090|7078|7085.9|7073.9|7090|7078|7085.9|7073.9|3
1722267390000|2024-07-29 15:36:30|7085.6|7073.6|7087|7075|7087|7075|7085.6|7073.6|5
1722267400000|2024-07-29 15:36:40|7085.7|7073.7|7086.1|7074.1|7086.1|7074.1|7084.9|7072.9|0
1722267410000|2024-07-29 15:36:50|7087|7075|7085.9|7073.9|7087|7075|7085.4|7073.4|3
1722267420000|2024-07-29 15:37:00|7086.2|7074.2|7082.4|7070.4|7086.2|7074.2|7080.6|7068.6|1
1722267430000|2024-07-29 15:37:10|7082.8|7070.8|7081.2|7069.2|7082.8|7070.8|7081.2|7069.2|0
1722267440000|2024-07-29 15:37:20|7080.1|7068.1|7079.1|7067.1|7080.4|7068.4|7079.1|7067.1|7
1722267450000|2024-07-29 15:37:30|7079.4|7067.4|7078.3|7066.3|7079.9|7070.4|7078.1|7066.3|1
1722267460000|2024-07-29 15:37:40|7073.9|7061.9|7059.9|7047.9|7073.9|7061.9|7055.5|7043.5|88
1722267470000|2024-07-29 15:37:50|7060.6|7048.6|7059.9|7047.9|7064.2|7052.2|7059.1|7047.9|7
1722267480000|2024-07-29 15:38:00|7059.1|7047.1|7053.2|7041.2|7060.5|7048.5|7052.2|7041.1|16
1722267490000|2024-07-29 15:38:10|7051.4|7043.4|7053|7041|7054.8|7044.4|7051.4|7041|4
1722267500000|2024-07-29 15:38:20|7053.5|7041.5|7052.9|7044.9|7053.5|7046.4|7051.8|7041|3
1722267510000|2024-07-29 15:38:30|7051.9|7045.9|7052.6|7044.6|7054.2|7045.9|7050.4|7042.2|8
1722267520000|2024-07-29 15:38:40|7051.5|7045.5|7050.2|7038.2|7051.5|7045.5|7050|7038|1
1722267530000|2024-07-29 15:38:50|7049.5|7037.5|7045.9|7037.9|7051.3|7043.8|7045.9|7035.1|8
1722267540000|2024-07-29 15:39:00|7047|7039|7052.2|7040.2|7058.1|7046.1|7047|7037.9|21
1722267550000|2024-07-29 15:39:10|7051.9|7039.9|7045.8|7033.8|7052.9|7040.9|7038.5|7027|93
1722267560000|2024-07-29 15:39:20|7045.4|7033.4|7038|7030|7048.9|7036.9|7036.5|7027|7
1722267570000|2024-07-29 15:39:30|7037.7|7029.7|7038.8|7032.8|7041.8|7033.3|7037.7|7027.4|15
1722267580000|2024-07-29 15:39:40|7039.1|7033.1|7032.2|7026.2|7043.1|7033.1|7032.2|7024.7|13
1722267590000|2024-07-29 15:39:50|7031.5|7025.5|7033.1|7025.1|7039.9|7027.9|7030.3|7022.5|12
1722267600000|2024-07-29 15:40:00|7033.5|7025.5|7032.3|7026.3|7037.2|7026.7|7031.1|7023.4|5
1722267610000|2024-07-29 15:40:10|7035|7023|7029.8|7023.8|7035|7024.5|7029.8|7022|23
1722267620000|2024-07-29 15:40:20|7031|7023|7037.9|7025.9|7038.3|7026.3|7029.8|7022.3|30
1722267630000|2024-07-29 15:40:30|7037.2|7025.2|7043.2|7031.2|7043.2|7031.2|7037.2|7025.2|7
1722267640000|2024-07-29 15:40:40|7043.8|7031.8|7045.1|7033.1|7045.1|7033.1|7042.7|7030.7|4
1722267650000|2024-07-29 15:40:50|7061.2|7049.2|7058.6|7046.6|7061.2|7049.2|7058.1|7046.1|33
1722267660000|2024-07-29 15:41:00|7058.5|7046.5|7065.6|7053.6|7069.2|7057.2|7058.5|7046.5|13
1722267670000|2024-07-29 15:41:10|7069.6|7057.6|7066.9|7054.9|7069.6|7057.6|7064.3|7052.3|19
1722267680000|2024-07-29 15:41:20|7068.2|7056.2|7058|7046|7069.9|7057.9|7058|7046|10
1722267690000|2024-07-29 15:41:30|7057|7045|7053.5|7041.5|7057|7045|7052.6|7040.6|13
1722267700000|2024-07-29 15:41:40|7053.1|7041.1|7057.1|7045.1|7057.8|7045.8|7053.1|7041.1|10
1722267710000|2024-07-29 15:41:50|7056.4|7044.4|7048.6|7036.6|7056.6|7044.6|7048.1|7036.1|1
1722267720000|2024-07-29 15:42:00|7048.3|7036.3|7049.4|7037.4|7050.6|7038.6|7048.3|7036.3|1
1722267730000|2024-07-29 15:42:10|7044.3|7032.3|7042.8|7030.8|7044.3|7032.3|7042.8|7030.8|2
1722267740000|2024-07-29 15:42:20|7046.9|7034.9|7044.4|7032.4|7048.3|7036.3|7044.4|7032.4|6
1722267750000|2024-07-29 15:42:30|7045.9|7033.9|7045.9|7033.9|7046.9|7034.9|7045.9|7033.9|0
1722267760000|2024-07-29 15:42:40|7043.6|7031.6|7039.1|7027.1|7046.1|7034.1|7039.1|7027.1|23
1722267770000|2024-07-29 15:42:50|7040.2|7028.2|7041.8|7029.8|7042|7030|7040|7028|2
1722267780000|2024-07-29 15:43:00|7040.8|7028.8|7032.7|7020.7|7040.9|7028.9|7032|7020.7|39
1722267790000|2024-07-29 15:43:10|7031.2|7019.2|7018.7|7010.7|7034.4|7022.4|7018.5|7010.5|38
1722267800000|2024-07-29 15:43:20|7017.7|7011.7|7018.4|7012.4|7019.2|7013.2|7017.6|7011.6|4
1722267810000|2024-07-29 15:43:30|7018.7|7012.7|7020.7|7008.7|7021.8|7012.7|7014.2|7006.7|62
1722267820000|2024-07-29 15:43:40|7018.2|7010.2|7018.5|7010.5|7020.8|7010.8|7016.2|7006.7|11
1722267830000|2024-07-29 15:43:50|7020.7|7008.7|7016.2|7010.2|7020.7|7010.8|7016.2|7008.7|1
1722267840000|2024-07-29 15:44:00|7016.5|7010.5|7002.8|6996.8|7016.5|7010.5|7002.4|6994.5|109
1722267850000|2024-07-29 15:44:10|7002.4|6996.4|7012|7000|7015.3|7005.1|7001.2|6991.6|22
1722267860000|2024-07-29 15:44:20|7011.4|6999.4|7005.3|6997.3|7011.4|7001.4|7005.3|6997.3|7
1722267870000|2024-07-29 15:44:30|7005.1|6997.1|7004.8|6996.8|7005.3|6997.3|7004.8|6996.8|4
1722267880000|2024-07-29 15:44:40|7005.1|6997.1|7011.7|6999.7|7011.7|7002.7|7005.1|6993.9|32
1722267890000|2024-07-29 15:44:50|7011.4|6999.4|7012.6|7000.6|7012.9|7000.9|7010|6998|23
1722267900000|2024-07-29 15:45:00|7012.9|7000.9|7014.9|7002.9|7018.8|7008|7009.4|6999.9|7
1722267910000|2024-07-29 15:45:10|7015.2|7003.2|7024.1|7016.1|7026.4|7018.2|7015.2|7003.2|34
1722267920000|2024-07-29 15:45:20|7024.7|7016.7|7011.2|6999.2|7024.7|7016.7|7003.2|6996.2|32
1722267930000|2024-07-29 15:45:30|7012.2|7000.2|7014.8|7002.8|7015.6|7003.6|7009.5|6997.5|5
1722267940000|2024-07-29 15:45:40|7014.9|7002.9|6997.8|6985.8|7015.7|7003.7|6988.4|6980.6|31
1722267950000|2024-07-29 15:45:50|6997.5|6985.5|6996.2|6984.2|6998.8|6986.8|6991.2|6982.4|11
1722267960000|2024-07-29 15:46:00|6994.8|6982.8|6994.6|6988.6|7000.3|6990.8|6990.4|6981.3|34
1722267970000|2024-07-29 15:46:10|6995.1|6989.1|6996.7|6988.7|6998.2|6989.1|6995.1|6984.9|12
1722267980000|2024-07-29 15:46:20|6995.7|6987.7|6994.3|6988.3|6998.4|6991.4|6989.6|6982.6|27
1722267990000|2024-07-29 15:46:30|6998.1|6992.1|6994.6|6986.6|6998.1|6992.1|6992.1|6982.4|14
1722268000000|2024-07-29 15:46:40|6993.7|6987.7|6997.6|6985.6|6997.6|6987.7|6986.9|6979.6|27
1722268010000|2024-07-29 15:46:50|6997.9|6985.9|6994.4|6982.4|6998.2|6990.4|6991.4|6982.4|10
1722268020000|2024-07-29 15:47:00|6995.1|6983.1|6997.9|6985.9|7001.1|6990.5|6990.7|6981.3|19
1722268030000|2024-07-29 15:47:10|6997.4|6985.4|6991.6|6983.6|6997.4|6985.4|6988.4|6979.5|12
1722268040000|2024-07-29 15:47:20|6993.3|6981.3|6990.4|6982.4|6993.3|6985.3|6989.7|6980.6|18
1722268050000|2024-07-29 15:47:30|6990|6982|6967.8|6955.8|6991.5|6982|6963.3|6953|108
1722268060000|2024-07-29 15:47:40|6965.4|6959.4|6981|6973|6983.2|6973.2|6965.4|6959.3|18
1722268070000|2024-07-29 15:47:50|6981.4|6969.4|6989.7|6977.7|6989.7|6979|6974.7|6966.4|36
1722268080000|2024-07-29 15:48:00|6990.5|6978.5|7022.1|7010.1|7024.7|7015.2|6986.5|6974.5|54
1722268090000|2024-07-29 15:48:10|7017.7|7005.7|7023.5|7015.5|7025.7|7019.1|7016.2|7005.7|39
1722268100000|2024-07-29 15:48:20|7023.7|7015.7|7018.4|7010.4|7025.7|7017.9|7018.4|7009|68
1722268110000|2024-07-29 15:48:30|7018.8|7010.8|7029.4|7021.4|7030.7|7021.4|7018.6|7009.4|38
1722268120000|2024-07-29 15:48:40|7030.1|7022.1|7037.9|7025.9|7044.4|7037.2|7030.1|7021.9|31
1722268130000|2024-07-29 15:48:50|7038.2|7026.2|7025.6|7013.6|7038.2|7029.4|7021.3|7009.3|54
1722268140000|2024-07-29 15:49:00|7026.6|7014.6|7028.2|7020.2|7031.2|7024.1|7024.2|7012.9|60
1722268150000|2024-07-29 15:49:10|7026.6|7020.6|7043.4|7031.4|7048|7040.8|7026|7019.4|35
1722268160000|2024-07-29 15:49:20|7043.2|7031.2|7044.8|7038.8|7051.8|7045.8|7039|7030.1|51
1722268170000|2024-07-29 15:49:30|7044.1|7038.1|7046.1|7040.1|7052.1|7044.2|7044.1|7036.5|47
1722268180000|2024-07-29 15:49:40|7045.8|7039.8|7032.1|7020.1|7049.8|7041.8|7032.1|7020.1|59
1722268190000|2024-07-29 15:49:50|7033.2|7021.2|7053|7041|7053.3|7041.3|7033.2|7021.2|63
1722268200000|2024-07-29 15:50:00|7052.3|7040.3|7050|7038|7055.8|7045.9|7047.9|7035.9|8
1722268210000|2024-07-29 15:50:10|7049.7|7037.7|7044.7|7032.7|7049.7|7039.5|7043.4|7031.4|8
1722268220000|2024-07-29 15:50:20|7044.6|7032.6|7044.5|7032.5|7046.9|7034.9|7036.7|7024.7|4
1722268230000|2024-07-29 15:50:30|7045.8|7033.8|7051|7039|7051.7|7039.7|7044.7|7032.7|1
1722268240000|2024-07-29 15:50:40|7051.6|7039.6|7049.4|7037.4|7052.7|7041.9|7049|7037.1|6
1722268250000|2024-07-29 15:50:50|7049.1|7037.1|7049.1|7041.1|7050.6|7043.1|7046.6|7034.6|16
1722268260000|2024-07-29 15:51:00|7048.7|7040.7|7040.1|7032.1|7050.9|7040.9|7039.4|7027.4|14
1722268270000|2024-07-29 15:51:10|7039.4|7031.4|7049.2|7037.2|7050.1|7039.7|7039.4|7031.4|5
1722268280000|2024-07-29 15:51:20|7048|7042|7070.7|7058.7|7075.2|7063.2|7048|7040.9|29
1722268290000|2024-07-29 15:51:30|7069.3|7061.3|7067.2|7055.2|7070.7|7061.3|7060|7048|16
1722268300000|2024-07-29 15:51:40|7067|7055|7062.3|7050.3|7069.8|7057.8|7060.7|7048.7|15
1722268310000|2024-07-29 15:51:50|7061.9|7049.9|7061.8|7049.8|7064.4|7052.4|7061.8|7049.8|2
1722268320000|2024-07-29 15:52:00|7061.5|7049.5|7063.2|7051.2|7064.5|7052.5|7061.5|7049.5|2
1722268330000|2024-07-29 15:52:10|7063.5|7051.5|7061.2|7049.2|7067|7055|7056.7|7044.7|17
1722268340000|2024-07-29 15:52:20|7065.2|7053.2|7062.2|7050.2|7067.1|7055.1|7060.6|7048.6|12
1722268350000|2024-07-29 15:52:30|7062.8|7050.8|7057.8|7045.8|7066.3|7054.3|7057.8|7045.8|13
1722268360000|2024-07-29 15:52:40|7059|7047|7064.3|7052.3|7065|7053|7059|7047|8
1722268370000|2024-07-29 15:52:50|7063.3|7051.3|7062.8|7050.8|7063.3|7051.3|7061.5|7049.5|0
1722268380000|2024-07-29 15:53:00|7063.3|7051.3|7065.7|7053.7|7065.7|7053.7|7063.3|7051.3|3
1722268390000|2024-07-29 15:53:10|7067.3|7057.7|7065.9|7053.9|7067.3|7057.7|7064.9|7052.9|13
1722268400000|2024-07-29 15:53:20|7065.4|7053.4|7065.5|7053.5|7065.8|7056|7064|7052|9
1722268410000|2024-07-29 15:53:30|7062|7056|7064.5|7052.5|7065.3|7056|7062|7051.1|4
1722268420000|2024-07-29 15:53:40|7065.9|7053.9|7063.9|7055.9|7065.9|7055.9|7061.1|7050.1|33
1722268430000|2024-07-29 15:53:50|7063.1|7057.1|7070.7|7058.7|7071|7061.8|7063.1|7056.5|11
1722268440000|2024-07-29 15:54:00|7071|7059|7069.7|7061.7|7071|7062.7|7066.6|7058.6|19
1722268450000|2024-07-29 15:54:10|7069.5|7063.5|7070.2|7058.2|7072.4|7063.9|7069.5|7057.8|9
1722268460000|2024-07-29 15:54:20|7069.7|7057.7|7067.2|7061.2|7070.5|7061.2|7067.2|7057.7|2
1722268470000|2024-07-29 15:54:30|7067.5|7061.5|7065.9|7057.9|7068.7|7061.5|7063|7053.5|7
1722268480000|2024-07-29 15:54:40|7066.5|7058.5|7083.8|7071.8|7084.8|7072.8|7065.3|7058.5|9
1722268490000|2024-07-29 15:54:50|7085.3|7073.3|7083.3|7071.3|7085.3|7073.3|7080|7069.9|1
1722268500000|2024-07-29 15:55:00|7084|7072|7083.6|7071.6|7084.7|7072.7|7082.3|7070.3|1
1722268510000|2024-07-29 15:55:10|7084.3|7072.3|7084.3|7072.3|7084.3|7072.3|7084.3|7072.3|0
1722268520000|2024-07-29 15:55:20|7083|7071|7081.9|7069.9|7083|7071|7081.9|7069.9|5
1722268530000|2024-07-29 15:55:30|7079.7|7073.7|7079.7|7073.7|7079.7|7073.7|7079.7|7073.7|0
1722268540000|2024-07-29 15:55:40|7081|7075|7082.2|7076.2|7082.2|7076.2|7081|7075|2
1722268550000|2024-07-29 15:55:50|7082.7|7076.7|7088.2|7076.2|7088.2|7077.4|7082.7|7074.9|7
1722268560000|2024-07-29 15:56:00|7084.7|7078.7|7085.3|7073.3|7087.2|7078.7|7083|7071|18
1722268570000|2024-07-29 15:56:10|7084.4|7072.4|7080.9|7068.9|7086.6|7077.1|7080.9|7068.9|2
1722268580000|2024-07-29 15:56:20|7077.7|7065.7|7075.9|7063.9|7077.7|7065.7|7075.9|7063.9|0
1722268590000|2024-07-29 15:56:30|7077.4|7065.4|7075.6|7063.6|7077.4|7065.4|7075.6|7063.6|0
1722268600000|2024-07-29 15:56:40|7074.3|7062.3|7075.1|7063.1|7075.1|7063.1|7067.8|7060.8|4
1722268610000|2024-07-29 15:56:50|7077.9|7065.9|7077.8|7065.8|7079.2|7070.3|7076.7|7064.7|6
1722268620000|2024-07-29 15:57:00|7078.1|7066.1|7077.6|7069.6|7078.6|7070.8|7076.8|7066.1|0
1722268630000|2024-07-29 15:57:10|7076.8|7070.8|7077.6|7069.6|7077.6|7070.8|7076.8|7069.3|0
1722268640000|2024-07-29 15:57:20|7077.3|7069.3|7078.3|7070.3|7078.3|7072.3|7077.3|7069.3|1
1722268650000|2024-07-29 15:57:30|7077.6|7071.6|7076.9|7068.9|7078|7071.6|7076.9|7068.9|2
1722268660000|2024-07-29 15:57:40|7077.1|7069.1|7078.4|7072.4|7078.4|7072.4|7077.1|7069.1|0
1722268670000|2024-07-29 15:57:50|||||||||1
1722268680000|2024-07-29 15:58:00|7078.5|7072.5|7079|7073|7079|7073|7078.5|7071|20
1722268690000|2024-07-29 15:58:10|7078.3|7072.3|7082.1|7070.1|7082.1|7073.3|7078.3|7070.1|4
1722268700000|2024-07-29 15:58:20|7081.4|7069.4|7081.8|7069.8|7082.8|7070.8|7081.4|7069.4|1
1722268710000|2024-07-29 15:58:30|7081.7|7069.7|7080.9|7068.9|7081.7|7071.3|7073.4|7061.4|6
1722268720000|2024-07-29 15:58:40|7078.9|7066.9|7079.4|7067.4|7080.4|7068.4|7074.9|7062.9|1
1722268730000|2024-07-29 15:58:50|7079.7|7067.7|7079.7|7067.7|7079.7|7067.7|7079.7|7067.7|0
1722268740000|2024-07-29 15:59:00|7080.4|7068.4|7076.6|7068.6|7080.4|7068.6|7076.6|7068.4|0
1722268750000|2024-07-29 15:59:10|7075.9|7069.9|7081.4|7075.4|7082.7|7076.1|7075.9|7069.9|8
1722268760000|2024-07-29 15:59:20|7082.6|7074.6|7082.7|7074.7|7082.7|7074.7|7082.4|7074.4|1
1722268770000|2024-07-29 15:59:30|7081.9|7075.9|7082.6|7074.6|7082.6|7075.9|7081.2|7074.6|5
1722268780000|2024-07-29 15:59:40|7082.7|7074.7|7094|7088|7096.3|7088.9|7082.7|7074.7|3
1722268790000|2024-07-29 15:59:50|7095.1|7083.1|7095.3|7089.3|7095.4|7089.3|7094.9|7082.9|3
1722268800000|2024-07-29 16:00:00|7095.6|7089.6|7095|7087|7097.1|7089.6|7095|7084.8|0
1722268810000|2024-07-29 16:00:10|7093.9|7087.9|7091.5|7079.5|7097|7087.9|7091.3|7079.3|3
1722268820000|2024-07-29 16:00:20|7091.7|7079.7|7091.8|7079.8|7091.8|7079.8|7089.8|7077.8|0
1722268840000|2024-07-29 16:00:40|7088.6|7080.6|7087.5|7075.5|7088.6|7080.6|7085.1|7074.5|0
1722268850000|2024-07-29 16:00:50|7088.8|7076.8|7089.3|7077.3|7089.5|7077.5|7088.8|7076.8|0
1722268860000|2024-07-29 16:01:00|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|0
1722268870000|2024-07-29 16:01:10|7090.2|7078.2|7093.3|7081.3|7096.3|7084.8|7088.8|7078.2|4
1722268880000|2024-07-29 16:01:20|7091.4|7079.4|7091.4|7079.4|7091.6|7079.6|7091.4|7079.4|0
1722268890000|2024-07-29 16:01:30|7090.7|7078.7|7086|7078|7091.8|7079.8|7086|7077.3|3
1722268900000|2024-07-29 16:01:40|7085.1|7077.1|7089.6|7077.6|7089.6|7077.6|7082.8|7076.8|1
1722268910000|2024-07-29 16:01:50|7090.1|7078.1|7089.6|7077.6|7090.8|7078.8|7089.6|7077.6|0
1722268920000|2024-07-29 16:02:00|7090.2|7078.2|7090.8|7078.8|7092|7080|7087.1|7077.2|3
1722268930000|2024-07-29 16:02:10|7090.1|7078.1|7090.4|7078.4|7090.4|7078.4|7090.1|7078.1|1
1722268940000|2024-07-29 16:02:20|7090.6|7078.6|7092.4|7080.4|7092.4|7080.4|7090.6|7078.6|0
1722268950000|2024-07-29 16:02:30|7089.7|7077.7|7089|7077|7089.7|7079.2|7085.2|7077|0
1722268960000|2024-07-29 16:02:40|7091.1|7079.1|7091.1|7079.1|7091.1|7079.1|7091.1|7079.1|0
1722268970000|2024-07-29 16:02:50|7091.9|7079.9|7091.8|7079.8|7091.9|7079.9|7091.8|7079.8|0
1722268980000|2024-07-29 16:03:00|7091.4|7079.4|7091.9|7079.9|7091.9|7079.9|7090.4|7078.4|1
1722268990000|2024-07-29 16:03:10|7089|7077|7089|7077|7089|7077|7089|7077|1
1722269000000|2024-07-29 16:03:20|7091.7|7079.7|7089|7077|7091.7|7079.7|7089|7077|0
1722269010000|2024-07-29 16:03:30|7084.8|7072.8|7081.1|7069.1|7084.8|7072.8|7079.7|7067.7|1
1722269020000|2024-07-29 16:03:40|7080.9|7068.9|7076.4|7064.4|7080.9|7068.9|7075.9|7063.9|0
1722269030000|2024-07-29 16:03:50|7074.5|7066.5|7082.3|7070.3|7083.1|7071.1|7074.5|7065.8|0
1722269040000|2024-07-29 16:04:00|7080.9|7068.9|7075.4|7067.4|7080.9|7068.9|7075.4|7067.4|1
1722269050000|2024-07-29 16:04:10|7078.1|7066.1|7078.8|7066.8|7078.8|7066.8|7078.1|7066.1|0
1722269060000|2024-07-29 16:04:20|7079.1|7067.1|7079.8|7067.8|7079.8|7067.8|7079.1|7067.1|0
1722269070000|2024-07-29 16:04:30|7079.4|7067.4|7073.9|7065.9|7079.9|7069|7073.4|7065.4|2
1722269080000|2024-07-29 16:04:40|7073.4|7065.4|7076.4|7064.4|7076.4|7065.6|7073.4|7064.1|0
1722269090000|2024-07-29 16:04:50|7074.1|7066.1|7076.8|7064.8|7077.2|7066.1|7074.1|7063.9|1
1722269100000|2024-07-29 16:05:00|7076.4|7064.4|7071.9|7065.9|7076.4|7066.3|7071.9|7064.4|0
1722269120000|2024-07-29 16:05:20|7071.8|7063.8|7069.4|7057.4|7072.7|7065|7066.1|7054.1|9
1722269130000|2024-07-29 16:05:30|7068.4|7056.4|7071.2|7059.2|7071.4|7059.4|7068.4|7056.4|1
1722269140000|2024-07-29 16:05:40|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|0
1722269150000|2024-07-29 16:05:50|7071.7|7059.7|7074|7062|7074|7062|7071.7|7059.7|0
1722269160000|2024-07-29 16:06:00|7070|7060.5|7072.5|7060.5|7072.5|7062.4|7070|7060.5|1
1722269170000|2024-07-29 16:06:10|7073.5|7061.5|7073.5|7061.5|7073.5|7061.5|7073.5|7061.5|0
1722269190000|2024-07-29 16:06:30|7072.5|7060.5|7072.5|7060.5|7072.5|7060.5|7072.5|7060.5|0
1722269200000|2024-07-29 16:06:40|7073.6|7061.6|7072.5|7060.5|7077.5|7065.5|7072.5|7060.5|2
1722269210000|2024-07-29 16:06:50|7072.3|7060.3|7073.8|7061.8|7074.7|7062.7|7072.3|7060.3|0
1722269230000|2024-07-29 16:07:10|7074.3|7062.3|7071.1|7063.1|7076|7064|7071.1|7061.8|0
1722269240000|2024-07-29 16:07:20|7073.8|7061.8|7073.8|7061.8|7073.8|7061.8|7073.8|7061.8|0
1722269250000|2024-07-29 16:07:30|7075.5|7063.5|7077.2|7065.2|7077.6|7065.6|7075.5|7063.5|1
1722269260000|2024-07-29 16:07:40|7074.6|7062.6|7077|7065|7078|7066|7074.6|7062.6|2
1722269270000|2024-07-29 16:07:50|7077.1|7065.1|7078.4|7066.4|7078.4|7068.4|7075.4|7064.9|1
1722269280000|2024-07-29 16:08:00|7079.5|7067.5|7081.5|7069.5|7081.8|7069.8|7079.5|7067.5|0
1722269290000|2024-07-29 16:08:10|7081.3|7069.3|7083.3|7071.3|7083.6|7072.8|7080.1|7068.1|0
1722269300000|2024-07-29 16:08:20|7083.8|7071.8|7083.8|7071.8|7083.8|7071.8|7083.8|7071.8|0
1722269310000|2024-07-29 16:08:30|7083.4|7071.4|7083.4|7071.4|7083.9|7071.9|7083.3|7071.3|2
1722269320000|2024-07-29 16:08:40|7083.5|7071.5|7082.8|7070.8|7083.5|7071.5|7082.8|7070.8|0
1722269340000|2024-07-29 16:09:00|7083.2|7071.2|7083.5|7071.5|7083.5|7071.5|7083.2|7071.2|0
1722269350000|2024-07-29 16:09:10|7083|7071|7083.6|7071.6|7083.6|7071.6|7083|7071|0
1722269360000|2024-07-29 16:09:20|7083.7|7071.7|7083.7|7071.7|7083.7|7071.7|7083.7|7071.7|1
1722269370000|2024-07-29 16:09:30|7083.6|7071.6|7083.6|7071.6|7083.6|7071.6|7083.6|7071.6|0
1722269390000|2024-07-29 16:09:50|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|4
1722269420000|2024-07-29 16:10:20|7083|7071|7084.3|7072.3|7085|7073|7080|7070.2|2
1722269430000|2024-07-29 16:10:30|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|2
1722269470000|2024-07-29 16:11:10|||||||||1
1722269480000|2024-07-29 16:11:20|7081.4|7073.4|7081.3|7073.3|7081.4|7074.1|7080.1|7073.3|3
1722269490000|2024-07-29 16:11:30|7079.9|7073.9|7091.6|7079.6|7091.6|7081.8|7079.9|7073.9|4
1722269500000|2024-07-29 16:11:40|7090.8|7078.8|7089.9|7081.9|7090.8|7081.9|7088.7|7078.1|0
1722269530000|2024-07-29 16:12:10|7088.7|7082.7|7088.4|7082.4|7089.6|7082.7|7088.4|7081.6|1
1722269540000|2024-07-29 16:12:20|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|1
1722269550000|2024-07-29 16:12:30|7089.7|7077.7|7089.7|7077.7|7089.7|7077.7|7089.7|7077.7|0
1722269560000|2024-07-29 16:12:40|7087.4|7079.4|7087.1|7079.1|7087.4|7079.4|7087.1|7079.1|0
1722269570000|2024-07-29 16:12:50|7090.1|7078.1|7087.1|7079.1|7090.1|7079.1|7087.1|7078.1|1
1722269580000|2024-07-29 16:13:00|7090|7084|7091.2|7083.2|7092.4|7085.9|7089.9|7083.2|3
1722269590000|2024-07-29 16:13:10|7091.4|7083.4|7085|7073|7091.4|7083.4|7084.4|7073|3
1722269600000|2024-07-29 16:13:20|7084.9|7072.9|7084.7|7072.7|7084.9|7072.9|7084.7|7072.7|0
1722269610000|2024-07-29 16:13:30|7084|7072|7085|7079|7086.6|7079|7084|7072|2
1722269620000|2024-07-29 16:13:40|7086.2|7080.2|7086.4|7080.4|7086.4|7080.4|7086.2|7080.2|0
1722269630000|2024-07-29 16:13:50|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|0
1722269640000|2024-07-29 16:14:00|7091.7|7079.7|7091|7083|7092|7083|7091|7079.7|2
1722269660000|2024-07-29 16:14:20|7093.2|7081.2|7091|7083|7093.2|7083|7091|7081.2|0
1722269670000|2024-07-29 16:14:30|7090.5|7082.5|7090.5|7082.5|7090.5|7082.5|7090.5|7082.5|0
1722269680000|2024-07-29 16:14:40|7085.5|7073.5|7081.1|7073.1|7086.2|7074.2|7081.1|7072.4|2
1722269690000|2024-07-29 16:14:50|7080.6|7072.6|7084.4|7072.4|7084.9|7072.9|7080.6|7072.4|1
1722269700000|2024-07-29 16:15:00|7084.9|7072.9|7084.4|7072.4|7084.9|7072.9|7083.4|7071.4|1
1722269710000|2024-07-29 16:15:10|7081.8|7073.8|7082.2|7070.2|7083.6|7073.8|7080.6|7069.7|2
1722269720000|2024-07-29 16:15:20|7082.9|7070.9|7086.2|7074.2|7086.5|7074.5|7082.9|7070.9|1
1722269730000|2024-07-29 16:15:30|7081.2|7069.2|7079.5|7067.5|7081.4|7069.4|7078.7|7066.7|0
1722269740000|2024-07-29 16:15:40|7079.9|7067.9|7079.9|7067.9|7079.9|7067.9|7079.9|7067.9|0
1722269750000|2024-07-29 16:15:50|7078.9|7066.9|7079.4|7067.4|7079.4|7067.4|7075.5|7063.5|0
1722269760000|2024-07-29 16:16:00|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|0
1722269770000|2024-07-29 16:16:10|7080.7|7068.7|7079.7|7067.7|7080.7|7068.7|7078.7|7066.7|1
1722269780000|2024-07-29 16:16:20|7080.2|7068.2|7081.2|7069.2|7082.2|7070.2|7080.2|7068.2|0
1722269790000|2024-07-29 16:16:30|7078.7|7066.7|7078.7|7066.7|7078.7|7066.7|7078.7|7066.7|0
1722269800000|2024-07-29 16:16:40|7079|7067|7078.2|7066.2|7080.8|7068.8|7078.2|7066.2|1
1722269820000|2024-07-29 16:17:00|7078.5|7066.5|7077.5|7065.5|7078.5|7066.5|7077.5|7065.5|0
1722269830000|2024-07-29 16:17:10|7080.3|7068.3|7077.5|7065.5|7080.3|7068.3|7077.5|7065.5|2
1722269850000|2024-07-29 16:17:30|7080.7|7068.7|7078.5|7066.5|7080.7|7068.7|7078.5|7066.5|1
1722269860000|2024-07-29 16:17:40|7079.4|7067.4|7078.9|7066.9|7079.4|7067.4|7078.9|7066.9|0
1722269870000|2024-07-29 16:17:50|7081.9|7069.9|7080.4|7068.4|7081.9|7069.9|7080.4|7068.4|0
1722269880000|2024-07-29 16:18:00|7080.7|7068.7|7072.9|7064.9|7080.9|7068.9|7072.5|7063.5|1
1722269890000|2024-07-29 16:18:10|7072.5|7064.5|7073.5|7065.5|7075.5|7066|7070.9|7063.5|0
1722269910000|2024-07-29 16:18:30|7072.9|7064.9|7072.4|7066.4|7073.5|7066.4|7072|7064.9|2
1722269920000|2024-07-29 16:18:40|7073.2|7065.2|7073.2|7065.2|7073.5|7066.4|7072|7065.2|0
1722269930000|2024-07-29 16:18:50|7072.4|7066.4|7072.4|7066.4|7073.5|7066.4|7072|7065.2|0
1722269940000|2024-07-29 16:19:00|7073.2|7065.2|7073.5|7065.5|7073.5|7066.4|7072.2|7064.9|1
1722269950000|2024-07-29 16:19:10|7073.2|7065.2|7075.2|7063.2|7076.2|7066.3|7073.2|7063.2|2
1722269960000|2024-07-29 16:19:20|7077.7|7065.7|7076.3|7068.3|7077.7|7068.8|7076.3|7065.7|0
1722269970000|2024-07-29 16:19:30|7075|7069|7074.3|7068.3|7075|7069|7074.3|7068.3|0
1722269990000|2024-07-29 16:19:50|7073.8|7067.8|7073.5|7067.5|7073.8|7067.8|7073.5|7067.5|3
1722270000000|2024-07-29 16:20:00|7073.8|7067.8|7074.2|7062.2|7076.9|7069|7073.4|7062.2|3
1722270020000|2024-07-29 16:20:20|7071.4|7063.4|7069.9|7061.9|7072.9|7063.4|7069.9|7060.9|0
1722270030000|2024-07-29 16:20:30|7069.6|7061.6|7068.8|7062.8|7069.9|7062.8|7068.8|7061.4|0
1722270040000|2024-07-29 16:20:40|7068.1|7062.1|7072.2|7060.2|7072.2|7062.1|7068.1|7059.9|4
1722270050000|2024-07-29 16:20:50|7070.7|7062.7|7070.4|7062.4|7072.2|7062.7|7070.4|7060.2|0
1722270060000|2024-07-29 16:21:00|7069.5|7057.5|7069.5|7057.5|7069.5|7057.5|7069.5|7057.5|2
1722270070000|2024-07-29 16:21:10|7070.7|7058.7|7071|7059|7071|7062.2|7069.3|7058.7|0
1722270100000|2024-07-29 16:21:40|7071.2|7059.2|7071.2|7059.2|7071.2|7059.2|7071|7059|0
1722270110000|2024-07-29 16:21:50|7069|7063|7069.2|7061.2|7069.8|7063|7069|7061.2|0
1722270120000|2024-07-29 16:22:00|7069.7|7061.7|7067|7061|7069.7|7061.7|7067|7061|1
1722270130000|2024-07-29 16:22:10|7069.8|7061.8|7069.8|7061.8|7069.8|7061.8|7069.8|7061.8|1
1722270170000|2024-07-29 16:22:50|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|1
1722270180000|2024-07-29 16:23:00|7068.8|7060.8|7069.5|7061.5|7069.8|7061.8|7068.8|7060.8|1
1722270190000|2024-07-29 16:23:10|7068.8|7062.8|7076|7068|7076|7070|7068.8|7062.8|6
1722270200000|2024-07-29 16:23:20|7076.3|7064.3|7077.1|7069.1|7077.1|7069.1|7076.3|7064.3|1
1722270210000|2024-07-29 16:23:30|7075.7|7067.7|7076.1|7068.1|7076.1|7068.9|7074.9|7067.7|5
1722270220000|2024-07-29 16:23:40|7076.4|7068.4|7076.4|7068.4|7076.4|7068.4|7076.4|7068.4|0
1722270240000|2024-07-29 16:24:00|||||||||1
1722270250000|2024-07-29 16:24:10|7076.1|7070.1|7081.3|7075.3|7083.8|7075.6|7075.9|7068.6|6
1722270260000|2024-07-29 16:24:20|7081.4|7075.4|7082.6|7074.6|7082.6|7076.3|7081.4|7074.5|5
1722270270000|2024-07-29 16:24:30|7081|7075|7080|7074|7081|7075|7078.2|7072.2|2
1722270280000|2024-07-29 16:24:40|7084.2|7078.2|7085.4|7077.4|7085.4|7079.1|7084.2|7077.1|7
1722270290000|2024-07-29 16:24:50|7084.6|7078.6|7085.4|7077.4|7085.4|7078.6|7084.3|7077.1|2
1722270300000|2024-07-29 16:25:00|7087|7075|7078.4|7066.4|7087|7075|7078.4|7066.4|1
1722270310000|2024-07-29 16:25:10|7077.8|7065.8|7075.5|7063.5|7077.8|7065.8|7075.5|7063.5|0
1722270320000|2024-07-29 16:25:20|7076.2|7064.2|7078.5|7066.5|7081.4|7069.4|7076.2|7064.2|1
1722270330000|2024-07-29 16:25:30|7079.2|7067.2|7079.7|7067.7|7083.2|7071.2|7079.2|7067.2|0
1722270350000|2024-07-29 16:25:50|7081.9|7069.9|7080.7|7068.7|7081.9|7069.9|7080.7|7068.7|1
1722270360000|2024-07-29 16:26:00|7080|7068|7084.1|7072.1|7084.1|7076.2|7077.4|7065.4|6
1722270370000|2024-07-29 16:26:10|7082.8|7074.8|7083.4|7071.4|7085.1|7075.5|7082.8|7071.4|0
1722270380000|2024-07-29 16:26:20|7080.7|7068.7|7080|7068|7080.7|7068.7|7079.4|7067.4|0
1722270390000|2024-07-29 16:26:30|7080.3|7068.3|7078.2|7066.2|7080.3|7068.3|7078.2|7066.2|0
1722270400000|2024-07-29 16:26:40|7078.7|7066.7|7080.2|7068.2|7080.5|7068.5|7078.7|7066.7|1
1722270410000|2024-07-29 16:26:50|7080|7068|7083.4|7071.4|7083.4|7071.4|7079.7|7067.7|0
1722270420000|2024-07-29 16:27:00|7083.7|7071.7|7081.9|7073.9|7083.7|7073.9|7081.6|7071.7|10
1722270430000|2024-07-29 16:27:10|7082.4|7074.4|7082.2|7074.2|7082.7|7074.7|7082.2|7074.2|0
1722270440000|2024-07-29 16:27:20|7082.4|7074.4|7081.9|7075.9|7082.4|7075.9|7081.9|7074.4|0
1722270450000|2024-07-29 16:27:30|7082.2|7076.2|7082.2|7076.2|7082.2|7076.2|7082.2|7076.2|0
1722270460000|2024-07-29 16:27:40|7082.6|7076.6|7084|7076|7086.3|7078.4|7082.2|7073.4|3
1722270470000|2024-07-29 16:27:50|7084.2|7076.2|7084.4|7072.4|7085.4|7076.2|7084.2|7072.3|15
1722270480000|2024-07-29 16:28:00|7083.4|7071.4|7084.4|7072.4|7085.6|7075.9|7083|7071.4|0
1722270490000|2024-07-29 16:28:10|7083.7|7071.7|7084.5|7072.5|7084.5|7072.5|7083.7|7071.7|0
1722270510000|2024-07-29 16:28:30|7082.8|7074.8|7083.9|7075.9|7083.9|7075.9|7082.8|7074.8|1
1722270520000|2024-07-29 16:28:40|7085.5|7073.5|7085.7|7073.7|7085.7|7073.7|7085.5|7073.5|0
1722270530000|2024-07-29 16:28:50|7085.2|7073.2|7084.2|7072.2|7085.2|7073.2|7083.4|7071.4|0
1722270540000|2024-07-29 16:29:00|7082.9|7070.9|7077.2|7065.2|7082.9|7073.2|7077.2|7065.2|1
1722270550000|2024-07-29 16:29:10|7076.9|7064.9|7076.3|7064.3|7076.9|7067.2|7072.1|7063.2|1
1722270560000|2024-07-29 16:29:20|7078.7|7066.7|7080.4|7068.4|7080.4|7068.4|7078.7|7066.7|0
1722270570000|2024-07-29 16:29:30|7081.2|7069.2|7079.9|7067.9|7081.2|7069.2|7079.1|7067.1|1
1722270580000|2024-07-29 16:29:40|7079.6|7067.6|7079.6|7067.6|7079.6|7067.6|7079.6|7067.6|0
1722270590000|2024-07-29 16:29:50|7079.4|7067.4|7078.6|7066.6|7079.4|7067.4|7078.6|7066.6|0
1722270600000|2024-07-29 16:30:00|7078.2|7066.2|7079.9|7067.9|7080.9|7068.9|7078.2|7066.2|0
1722270610000|2024-07-29 16:30:10|7080.9|7068.9|7078.7|7066.7|7081.2|7069.2|7078.4|7066.4|1
1722270620000|2024-07-29 16:30:20|7078.9|7066.9|7081.3|7069.3|7081.3|7069.3|7078.9|7066.9|2
1722270630000|2024-07-29 16:30:30|7082|7070|7079|7067|7082|7070|7079|7067|2
1722270640000|2024-07-29 16:30:40|7078.4|7070.4|7079.5|7073.5|7080.2|7073.5|7078.4|7070.4|0
1722270650000|2024-07-29 16:30:50|7080.2|7072.2|7080.2|7072.2|7080.2|7072.2|7080.2|7072.2|0
1722270660000|2024-07-29 16:31:00|7079.5|7071.5|7079.5|7071.5|7079.5|7071.5|7079.5|7071.5|0
1722270670000|2024-07-29 16:31:10|7080.2|7072.2|7080.2|7072.2|7080.2|7072.2|7080.2|7072.2|1
1722270690000|2024-07-29 16:31:30|7080.9|7072.9|7080.9|7072.9|7080.9|7072.9|7080.9|7072.9|0
1722270700000|2024-07-29 16:31:40|7080.2|7072.2|7079.3|7073.3|7080.2|7073.6|7079.1|7072.2|0
1722270710000|2024-07-29 16:31:50|7079.6|7073.6|7082.6|7076.6|7082.6|7076.6|7079.6|7073.6|1
1722270720000|2024-07-29 16:32:00|7083.3|7077.3|7082.2|7076.2|7083.3|7077.3|7082.2|7074.8|0
1722270730000|2024-07-29 16:32:10|7083.3|7077.3|7083.6|7071.6|7085.3|7077.3|7083.3|7071.6|2
1722270740000|2024-07-29 16:32:20||7075.6||7075.6||7075.6||7075.6|0
1722270750000|2024-07-29 16:32:30|7085.2|7073.2|7085.2|7073.2|7085.2|7073.2|7085.2|7073.2|0
1722270760000|2024-07-29 16:32:40|7082.8|7074.8|7082.1|7070.1|7084|7074.8|7082.1|7070.1|0
1722270770000|2024-07-29 16:32:50|7082.4|7070.4|7082.8|7070.8|7082.8|7070.8|7082.4|7070.4|0
1722270780000|2024-07-29 16:33:00|7083.9|7071.9|7082.8|7074.8|7083.9|7074.8|7082.8|7071.9|1
1722270790000|2024-07-29 16:33:10|7084.6|7072.6|7085|7073|7085|7075.1|7083.1|7072.6|0
1722270800000|2024-07-29 16:33:20|7085.1|7073.1|7081.5|7069.5|7085.1|7073.8|7081.3|7069.3|0
1722270810000|2024-07-29 16:33:30|7082|7070|7079.4|7071.4|7082.3|7071.9|7079.4|7070|0
1722270820000|2024-07-29 16:33:40|7081.3|7069.3|7081.3|7069.3|7081.3|7069.3|7081.3|7069.3|0
1722270830000|2024-07-29 16:33:50|7080.8|7068.8|7078.9|7066.9|7080.8|7068.8|7078.9|7066.9|1
1722270840000|2024-07-29 16:34:00|7077.8|7065.8|7079.2|7067.2|7080.6|7068.6|7077.8|7065.8|0
1722270850000|2024-07-29 16:34:10|7074.8|7066.8|7080.1|7068.1|7080.1|7068.1|7074.8|7065.8|0
1722270860000|2024-07-29 16:34:20|7080|7068|7077.2|7065.2|7080|7068|7077.2|7065.2|0
1722270870000|2024-07-29 16:34:30|7077.3|7065.3|7079.7|7067.7|7079.7|7067.7|7077.2|7065.2|0
1722270880000|2024-07-29 16:34:40|7079.8|7067.8|7079.2|7067.2|7079.8|7067.8|7079.2|7067.2|0
1722270890000|2024-07-29 16:34:50|7079|7067|7078.9|7066.9|7079|7067|7078.9|7066.9|1
1722270900000|2024-07-29 16:35:00|7077.2|7065.2|7072|7066|7078.5|7066.5|7072|7064.8|0
1722270910000|2024-07-29 16:35:10|7071.7|7065.7|7080.1|7072.1|7081.9|7072.1|7071.7|7065.7|4
1722270920000|2024-07-29 16:35:20|7080.6|7072.6|7077.5|7069.5|7081.7|7072.6|7077.5|7069.5|3
1722270930000|2024-07-29 16:35:30|7077.1|7069.1|7076.8|7068.8|7080.6|7069.5|7076.3|7067.1|0
1722270940000|2024-07-29 16:35:40|7079.4|7067.4|7076.6|7068.6|7079.4|7069|7076.6|7067.4|0
1722270950000|2024-07-29 16:35:50|7079.1|7067.1|7080.2|7068.2|7080.2|7068.2|7079.1|7067.1|1
1722270970000|2024-07-29 16:36:10|7079.6|7067.6|7078.4|7066.4|7079.6|7068.8|7076.8|7066.4|0
1722270980000|2024-07-29 16:36:20|7077.1|7069.1|7079.8|7067.8|7079.8|7069.1|7076.3|7067.4|0
1722270990000|2024-07-29 16:36:30|7079.4|7067.4|7079.4|7067.4|7079.4|7067.4|7079.4|7067.4|0
1722271000000|2024-07-29 16:36:40|7077.1|7069.1|7076.8|7068.8|7080.3|7069.1|7076.8|7067.8|4
1722271010000|2024-07-29 16:36:50|7079.1|7067.1|7076.4|7068.4|7080.1|7069.8|7075.4|7066.9|1
1722271020000|2024-07-29 16:37:00|7076.3|7068.3|7082.3|7070.3|7082.3|7072.8|7075.4|7068.3|1
1722271030000|2024-07-29 16:37:10|7081.6|7069.6|7082.3|7070.3|7082.3|7070.3|7081.6|7069.6|0
1722271050000|2024-07-29 16:37:30|7081.9|7069.9|7080.9|7068.9|7081.9|7069.9|7080.9|7068.9|0
1722271060000|2024-07-29 16:37:40|7081.1|7069.1|7078.9|7070.9|7081.4|7071.1|7077.1|7068|2
1722271080000|2024-07-29 16:38:00|7078.6|7070.6|7078.6|7070.6|7078.6|7070.6|7078.6|7070.6|0
1722271090000|2024-07-29 16:38:10|7078.2|7070.2|7078.2|7070.2|7078.2|7070.2|7078.2|7070.2|0
1722271100000|2024-07-29 16:38:20|7078.1|7072.1|7081.6|7069.6|7081.6|7072.1|7078.1|7069.6|3
1722271110000|2024-07-29 16:38:30|7082.6|7070.6|7082.6|7070.6|7082.6|7070.6|7082.6|7070.6|1
1722271120000|2024-07-29 16:38:40|7082.1|7070.1|7082.6|7070.6|7082.6|7070.6|7082.1|7070.1|0
1722271130000|2024-07-29 16:38:50|7082.4|7070.4|7082.1|7070.1|7082.4|7070.4|7082.1|7070.1|0
1722271140000|2024-07-29 16:39:00|7080.5|7072.5|7078.9|7066.9|7081.2|7075.1|7078.9|7066.9|2
1722271170000|2024-07-29 16:39:30|7079.7|7067.7|7080.7|7068.7|7080.7|7068.7|7079.7|7067.7|0
1722271180000|2024-07-29 16:39:40|7080.8|7068.8|7081.2|7069.2|7081.2|7069.2|7080.8|7068.8|0
1722271200000|2024-07-29 16:40:00|7081.5|7069.5|7077.6|7065.6|7081.5|7072|7075.4|7065.6|3
1722271210000|2024-07-29 16:40:10|7076.2|7068.2|7080|7072|7081.3|7072|7075.4|7068.2|1
1722271220000|2024-07-29 16:40:20|7080.7|7072.7|7079.7|7067.7|7080.7|7072.7|7077.7|7065.7|3
1722271230000|2024-07-29 16:40:30|7078.7|7066.7|7078.7|7066.7|7078.7|7066.7|7078.7|7066.7|0
1722271240000|2024-07-29 16:40:40|7078.9|7066.9|7078.7|7066.7|7081.1|7069.1|7078.7|7066.7|0
1722271250000|2024-07-29 16:40:50|7078.2|7066.2|7080.5|7068.5|7080.5|7068.5|7077.9|7065.9|1
1722271270000|2024-07-29 16:41:10|7080.2|7068.2|7080.2|7068.2|7080.2|7068.2|7080.2|7068.2|0
1722271280000|2024-07-29 16:41:20|7080|7068|7075.9|7067.9|7080|7069|7075|7066.9|1
1722271290000|2024-07-29 16:41:30|7074.7|7068.7|7075.2|7067.2|7075.2|7068.7|7074.2|7067.2|0
1722271300000|2024-07-29 16:41:40|7075.9|7067.9|7070.5|7062.5|7075.9|7069|7069.2|7062.5|3
1722271310000|2024-07-29 16:41:50|7071.4|7063.4|7068.7|7062.7|7071.4|7063.4|7068.2|7061.5|1
1722271320000|2024-07-29 16:42:00|7069.6|7061.6|7069.9|7061.9|7069.9|7061.9|7069.6|7061.6|0
1722271330000|2024-07-29 16:42:10|7070.2|7062.2|7068.7|7062.7|7070.2|7063.1|7068.7|7061.9|0
1722271350000|2024-07-29 16:42:30|7069.1|7063.1|7070.4|7062.4|7070.4|7063.1|7069.1|7062.4|0
1722271360000|2024-07-29 16:42:40|7071.1|7063.1|7071.1|7063.1|7071.1|7063.1|7071.1|7063.1|0
1722271370000|2024-07-29 16:42:50|7076.9|7064.9|7076.4|7064.4|7076.9|7064.9|7076.4|7064.4|2
1722271380000|2024-07-29 16:43:00|7075.4|7063.4|7073.7|7061.7|7076.7|7064.7|7073.7|7061.7|0
1722271390000|2024-07-29 16:43:10|7074.8|7062.8|7078.2|7070.2|7078.7|7070.2|7074.8|7062.8|1
1722271410000|2024-07-29 16:43:30|7080.1|7068.1|7078|7070|7080.1|7070.5|7078|7068.1|1
1722271440000|2024-07-29 16:44:00|7080.3|7068.3|7081.7|7069.7|7081.7|7069.7|7080.3|7068.3|1
1722271450000|2024-07-29 16:44:10|7081.3|7069.3|7081.3|7069.3|7081.8|7069.8|7081.3|7069.3|0
1722271460000|2024-07-29 16:44:20|7085.5|7077.5|7084.8|7078.8|7085.5|7078.8|7083.6|7077.5|8
1722271470000|2024-07-29 16:44:30|7084.4|7078.4|7084.1|7076.1|7084.4|7078.4|7083.3|7076.1|1
1722271480000|2024-07-29 16:44:40|7085.1|7077.1|7085.2|7073.2|7087.2|7078.1|7083.3|7071.3|11
1722271490000|2024-07-29 16:44:50|7085.7|7073.7|7082.5|7074.5|7085.7|7076|7080.5|7068.5|2
1722271500000|2024-07-29 16:45:00|7082.8|7074.8|7080.8|7068.8|7083.8|7074.8|7080.8|7068.8|0
1722271510000|2024-07-29 16:45:10|7082.2|7070.2|7079.3|7071.3|7082.2|7074|7079.1|7068.7|2
1722271520000|2024-07-29 16:45:20|7081.5|7069.5|7081.7|7069.7|7083.2|7071.3|7079.2|7069.5|6
1722271550000|2024-07-29 16:45:50|7082|7070|7082|7070|7085|7073|7082|7070|1
1722271560000|2024-07-29 16:46:00|7082.4|7070.4|7083.4|7075.4|7086.7|7075.4|7082.4|7070.4|2
1722271570000|2024-07-29 16:46:10|7083|7075|7079.4|7071.4|7083|7075|7079.4|7069.7|1
1722271580000|2024-07-29 16:46:20|7080|7072|7077.8|7069.8|7082|7072|7077.8|7068.1|9
1722271590000|2024-07-29 16:46:30|7077.1|7069.1|7080.6|7068.6|7081.1|7069.9|7075.3|7067.1|1
1722271600000|2024-07-29 16:46:40|7081.8|7069.8|7080.8|7068.8|7082.8|7070.8|7080.8|7068.8|0
1722271610000|2024-07-29 16:46:50|7080.9|7068.9|7077|7071|7080.9|7071|7077|7068.8|0
1722271620000|2024-07-29 16:47:00|7075.3|7069.3|7074.9|7068.9|7075.3|7069.3|7074.9|7068.9|0
1722271630000|2024-07-29 16:47:10|7075.3|7069.3|7075.9|7069.9|7075.9|7069.9|7074.9|7068.9|1
1722271640000|2024-07-29 16:47:20|7076.1|7070.1|7075.3|7069.3|7076.1|7070.1|7075.3|7069.3|1
1722271650000|2024-07-29 16:47:30|7076.6|7070.6|7076.5|7070.5|7076.6|7070.6|7076.5|7070.5|1
1722271660000|2024-07-29 16:47:40|7076.1|7070.1|7076.1|7070.1|7076.1|7070.1|7076.1|7070.1|0
1722271670000|2024-07-29 16:47:50|7076|7070|7075.6|7069.6|7076|7070|7075.6|7069.6|0
1722271690000|2024-07-29 16:48:10|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|0
1722271710000|2024-07-29 16:48:30|7075.4|7069.4|7077.3|7071.3|7077.3|7071.3|7075.4|7069.4|1
1722271740000|2024-07-29 16:49:00|7077.5|7071.5|7082.8|7070.8|7083.1|7073.2|7077.1|7070.6|1
1722271760000|2024-07-29 16:49:20|7083.7|7071.7|7081.3|7075.3|7085.1|7075.3|7081.3|7071.7|0
1722271770000|2024-07-29 16:49:30|7082.1|7074.1|7082.6|7070.6|7082.6|7074.1|7077.6|7070.6|2
1722271780000|2024-07-29 16:49:40|7081.6|7073.6|7078.4|7066.4|7083.4|7073.6|7078.4|7066.4|2
1722271790000|2024-07-29 16:49:50|7077.8|7065.8|7077.3|7065.3|7077.8|7065.8|7076.6|7064.6|0
1722271800000|2024-07-29 16:50:00|7077.1|7065.1|7077.1|7065.1|7077.1|7065.1|7077.1|7065.1|1
1722271810000|2024-07-29 16:50:10|7077.3|7065.3|7077.1|7065.1|7077.3|7065.3|7077.1|7065.1|0
1722271840000|2024-07-29 16:50:40|7077.3|7065.3|7077.1|7065.1|7077.3|7065.3|7077.1|7065.1|0
1722271850000|2024-07-29 16:50:50|7076.9|7064.9|7076.4|7064.4|7076.9|7064.9|7076.4|7064.4|1
1722271860000|2024-07-29 16:51:00|7076.6|7064.6|7076.1|7064.1|7076.6|7064.6|7076.1|7064.1|1
1722271870000|2024-07-29 16:51:10|7073.6|7065.6|7071.5|7063.5|7075.4|7065.6|7069.8|7063.1|1
1722271880000|2024-07-29 16:51:20|7071.6|7063.6|7077.4|7065.4|7077.4|7066.9|7071.6|7061.8|0
1722271890000|2024-07-29 16:51:30|7078.8|7066.8|7078.9|7066.9|7078.9|7066.9|7078.8|7066.8|0
1722271900000|2024-07-29 16:51:40|7076.3|7068.3|7074.8|7066.8|7076.3|7068.3|7074.8|7066.8|0
1722271920000|2024-07-29 16:52:00|7074.4|7066.4|7074.4|7066.4|7074.4|7066.4|7074.4|7066.4|0
1722271930000|2024-07-29 16:52:10|7074.9|7066.9|7079.9|7067.9|7079.9|7067.9|7074.9|7066.9|1
1722271940000|2024-07-29 16:52:20|7079.8|7067.8|7079.4|7067.4|7079.8|7067.8|7079.4|7067.4|0
1722271950000|2024-07-29 16:52:30|7079.1|7067.1|7078.4|7066.4|7079.1|7067.1|7078.4|7066.4|0
1722271960000|2024-07-29 16:52:40|7075.9|7067.9|7073.7|7065.7|7075.9|7067.9|7073.7|7065.7|1
1722271970000|2024-07-29 16:52:50|7073.4|7065.4|7076|7064|7077.7|7066.2|7073.4|7064|2
1722271980000|2024-07-29 16:53:00|7076.4|7064.4|7072.1|7060.1|7076.4|7066.6|7068.3|7060.1|3
1722271990000|2024-07-29 16:53:10|7073.9|7061.9|7073.8|7061.8|7073.9|7061.9|7073.8|7061.8|0
1722272010000|2024-07-29 16:53:30|7074.2|7062.2|7075.1|7063.1|7075.2|7063.2|7074.2|7062.2|1
1722272020000|2024-07-29 16:53:40|7074.9|7062.9|7075.1|7063.1|7075.1|7063.1|7074.9|7062.9|0
1722272030000|2024-07-29 16:53:50|7074.9|7062.9|7075.1|7063.1|7075.1|7063.1|7074.9|7062.9|0
1722272040000|2024-07-29 16:54:00|7075|7063|7069.9|7063.9|7075|7063.9|7069.9|7062.4|1
1722272050000|2024-07-29 16:54:10|7069.6|7063.6|7073|7061|7073|7063.6|7069.6|7061|1
1722272070000|2024-07-29 16:54:30|7073.7|7061.7|7074.5|7062.5|7074.9|7062.9|7073.7|7061.7|0
1722272090000|2024-07-29 16:54:50|7071.9|7063.9|7071.9|7063.9|7073.7|7063.9|7071.6|7061.7|1
1722272100000|2024-07-29 16:55:00|7071.6|7063.6|7068.4|7060.4|7075.4|7063.6|7068.4|7060.4|2
1722272110000|2024-07-29 16:55:10|7067.5|7061.5|7074.2|7062.2|7074.2|7062.2|7067.5|7059.4|0
1722272120000|2024-07-29 16:55:20|7074.4|7062.4|7075|7063|7075.4|7063.4|7074.2|7062.2|0
1722272130000|2024-07-29 16:55:30|7075.3|7063.3|7075.3|7063.3|7075.3|7063.3|7075.3|7063.3|0
1722272140000|2024-07-29 16:55:40|7075.9|7063.9|7074.3|7062.3|7075.9|7063.9|7074.3|7062.3|0
1722272150000|2024-07-29 16:55:50|7073.9|7061.9|7075.5|7063.5|7075.5|7063.5|7073.9|7061.9|1
1722272160000|2024-07-29 16:56:00|7075.2|7063.2|7074|7062|7075.2|7063.2|7072.6|7060.6|1
1722272170000|2024-07-29 16:56:10|7073.7|7061.7|7068.6|7062.6|7073.7|7063.4|7068.6|7061.7|2
1722272180000|2024-07-29 16:56:20|7067.7|7061.7|7069.9|7061.9|7069.9|7061.9|7067.7|7061.7|0
1722272190000|2024-07-29 16:56:30|7067.9|7060.7|7063.3|7057.3|7068.7|7060.7|7063.3|7057.3|6
1722272200000|2024-07-29 16:56:40|7062.8|7056.8|7067.5|7059.5|7069.1|7060.7|7062.7|7056.5|1
1722272210000|2024-07-29 16:56:50|7066|7060|7067.1|7059.1|7067.1|7060|7066|7059.1|0
1722272220000|2024-07-29 16:57:00|7067.5|7059.5|7070.5|7058.5|7070.5|7060|7067.5|7058.1|0
1722272230000|2024-07-29 16:57:10|7072.4|7060.4|7070.6|7062.6|7072.9|7062.6|7070.6|7060.4|5
1722272240000|2024-07-29 16:57:20|7067.7|7061.7|7064.9|7058.9|7067.7|7061.7|7061.8|7055.1|8
1722272250000|2024-07-29 16:57:30|7068.4|7056.4|7075|7063|7076.3|7064.3|7068.4|7056.4|2
1722272260000|2024-07-29 16:57:40|7074.7|7066.7|7075.5|7067.5|7077.4|7067.5|7074.7|7065.4|0
1722272280000|2024-07-29 16:58:00|7078.4|7066.4|7076|7064|7078.4|7068.5|7076|7064|1
1722272290000|2024-07-29 16:58:10|7075.4|7063.4|7076.9|7064.9|7076.9|7064.9|7074.9|7062.9|0
1722272300000|2024-07-29 16:58:20|7076|7064|7077|7065|7077.9|7065.9|7075.2|7063.2|0
1722272310000|2024-07-29 16:58:30|7077.7|7065.7|7076.7|7064.7|7077.7|7065.7|7075.7|7063.7|1
1722272320000|2024-07-29 16:58:40|7077.4|7065.4|7077.4|7065.4|7077.4|7065.4|7077.4|7065.4|0
1722272330000|2024-07-29 16:58:50|7077.9|7065.9|7079|7067|7079|7067|7077.9|7065.9|0
1722272340000|2024-07-29 16:59:00|7080.7|7068.7|7078.9|7066.9|7080.7|7068.7|7078.9|7066.9|0
1722272350000|2024-07-29 16:59:10|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|0
1722272360000|2024-07-29 16:59:20|7074.5|7066.5|7077|7065|7077|7066.5|7074.5|7065|0
1722272370000|2024-07-29 16:59:30|||||||||1
1722272380000|2024-07-29 16:59:40|7080.5|7068.5|7080.5|7068.5|7080.5|7068.5|7080.5|7068.5|1
1722272390000|2024-07-29 16:59:50|7080.9|7068.9|7076.2|7068.2|7080.9|7068.9|7076.2|7066.7|1
1722272400000|2024-07-29 17:00:00|7075.5|7067.5|7077.3|7071.3|7078.5|7071.3|7074.7|7066.5|2
1722272410000|2024-07-29 17:00:10|7077.7|7071.7|7074.7|7068.7|7077.7|7071.7|7074.2|7068.2|1
1722272420000|2024-07-29 17:00:20|||||||||1
1722272430000|2024-07-29 17:00:30|7074.3|7068.3|7077.5|7069.5|7077.5|7069.5|7074.3|7068.3|1
1722272440000|2024-07-29 17:00:40|7077.4|7069.4|7078.5|7070.5|7078.5|7070.5|7077.4|7069.4|0
1722272470000|2024-07-29 17:01:10|7080.5|7074.5|7081.8|7075.8|7082|7076|7080.5|7074.5|4
1722272480000|2024-07-29 17:01:20|7080.8|7074.8|7086.3|7080.3|7087.3|7080.3|7080.8|7074.8|16
1722272490000|2024-07-29 17:01:30|7087|7081|7086|7080|7087|7081|7085|7079|3
1722272500000|2024-07-29 17:01:40|7085.8|7079.8|7085.5|7079.5|7085.8|7079.8|7085.5|7079.5|0
1722272510000|2024-07-29 17:01:50|7085.1|7079.1|7086.3|7080.3|7087.3|7081.3|7085.1|7079.1|1
1722272520000|2024-07-29 17:02:00|7087|7081|7093.6|7085.6|7093.6|7086.3|7086|7080|6
1722272530000|2024-07-29 17:02:10|7094.3|7086.3|7093.5|7087.5|7094.6|7088.6|7093.5|7086|12
1722272540000|2024-07-29 17:02:20|7094.5|7088.5|7094.5|7088.5|7094.5|7088.5|7094.5|7088.5|2
1722272550000|2024-07-29 17:02:30|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|1
1722272560000|2024-07-29 17:02:40|7094.6|7088.6|7094.1|7088.1|7094.6|7088.6|7094.1|7088.1|2
1722272570000|2024-07-29 17:02:50|7093.1|7087.1|7092.9|7086.9|7093.1|7087.1|7092.9|7086.9|2
1722272580000|2024-07-29 17:03:00|7093.3|7085.3|7093.3|7085.3|7093.3|7085.3|7093.3|7085.3|0
1722272590000|2024-07-29 17:03:10|7093.2|7081.3|7091|7083|7093.6|7083|7091|7080.9|2
1722272600000|2024-07-29 17:03:20|7090.7|7082.7|7092.6|7084.6|7095|7089|7090.7|7082.7|3
1722272610000|2024-07-29 17:03:30|7092.9|7084.9|7094.6|7082.6|7094.6|7084.9|7092.8|7082.5|1
1722272620000|2024-07-29 17:03:40|7094.5|7082.5|7094.5|7082.5|7094.5|7082.5|7094.1|7082.1|0
1722272640000|2024-07-29 17:04:00|7094|7082|7110.2|7098.2|7110.2|7098.2|7093.3|7081.3|5
1722272650000|2024-07-29 17:04:10|7110.5|7098.5|7105.2|7097.2|7110.9|7098.9|7101.4|7089.4|3
1722272670000|2024-07-29 17:04:30|7104.4|7092.4|7100|7088|7104.4|7092.4|7100|7088|1
1722272680000|2024-07-29 17:04:40|7101.2|7089.2|7102.5|7090.5|7102.5|7090.5|7101.2|7089.2|0
1722272690000|2024-07-29 17:04:50|7101.3|7089.3|7103|7091|7103|7091|7101.3|7089.3|0
1722272700000|2024-07-29 17:05:00|7103.3|7091.3|7097.5|7085.5|7105.2|7093.2|7097.3|7085.3|2
1722272710000|2024-07-29 17:05:10|7097.7|7085.7|7102.3|7090.3|7102.3|7090.3|7097.7|7085.7|0
1722272720000|2024-07-29 17:05:20|7102.7|7090.7|7104.2|7092.2|7104.2|7092.2|7102.7|7090.7|0
1722272730000|2024-07-29 17:05:30|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|0
1722272740000|2024-07-29 17:05:40|7105|7093|7105.9|7093.9|7106.4|7094.4|7104.5|7092.5|0
1722272750000|2024-07-29 17:05:50|7109.4|7097.4|7112.5|7100.5|7112.5|7100.5|7109.4|7097.4|2
1722272760000|2024-07-29 17:06:00|7112.1|7100.1|7109.6|7097.6|7112.1|7100.1|7109.6|7097.6|0
1722272770000|2024-07-29 17:06:10|7111.8|7099.8|7114.1|7102.1|7114.1|7102.1|7111.8|7099.8|0
1722272780000|2024-07-29 17:06:20|7114.3|7102.3|7114.3|7102.3|7114.3|7102.3|7114.3|7102.3|0
1722272790000|2024-07-29 17:06:30|7113.8|7101.8|7111|7099|7113.8|7101.8|7110.6|7098.6|1
1722272800000|2024-07-29 17:06:40|7111.4|7099.4|7102|7090|7111.4|7099.4|7100.8|7088.8|1
1722272810000|2024-07-29 17:06:50|7103.3|7091.3|7104|7092|7104|7092|7102.7|7090.7|0
1722272820000|2024-07-29 17:07:00|7099|7093|7095.4|7083.4|7099|7093|7094.2|7082.9|3
1722272850000|2024-07-29 17:07:30|7093.1|7085.1|7095.9|7083.9|7095.9|7085.1|7093.1|7083.9|0
1722272860000|2024-07-29 17:07:40|7093.4|7085.4|7094.1|7082.1|7094.1|7085.4|7091.4|7081.7|1
1722272870000|2024-07-29 17:07:50|7097.5|7085.5|7106.8|7094.8|7106.8|7094.8|7096.1|7084.1|14
1722272880000|2024-07-29 17:08:00|7106.4|7094.4|7105.4|7093.4|7106.9|7094.9|7105.4|7093.4|0
1722272890000|2024-07-29 17:08:10|7105.2|7093.2|7108.6|7096.6|7108.6|7096.6|7097|7086.1|2
1722272900000|2024-07-29 17:08:20|7109.4|7097.4|7105|7093|7109.4|7099.6|7105|7093|1
1722272910000|2024-07-29 17:08:30|||||||||1
1722272920000|2024-07-29 17:08:40|7106.3|7094.3|7106.7|7094.7|7106.7|7094.7|7106.3|7094.3|1
1722272930000|2024-07-29 17:08:50|7106.4|7094.4|7105.2|7093.2|7106.4|7094.4|7105.2|7093.2|0
1722272940000|2024-07-29 17:09:00|7105.3|7093.3|7106|7094|7108.9|7096.9|7105.3|7093.3|1
1722272950000|2024-07-29 17:09:10|7106.3|7094.3|7104.2|7092.2|7106.8|7094.8|7104.2|7092.2|1
1722272970000|2024-07-29 17:09:30|7104|7092|7106|7094|7106|7094|7104|7092|1
1722272980000|2024-07-29 17:09:40|7105.6|7093.6|7106.5|7094.5|7106.7|7094.7|7105.6|7093.6|1
1722272990000|2024-07-29 17:09:50|7104.2|7092.2|7107.4|7095.4|7108.1|7096.1|7104.2|7092.2|1
1722273000000|2024-07-29 17:10:00|7107.2|7095.2|7103.7|7091.7|7107.2|7095.2|7103.5|7091.5|0
1722273010000|2024-07-29 17:10:10|7103.8|7091.8|7103.5|7091.5|7103.8|7091.8|7103.5|7091.5|5
1722273020000|2024-07-29 17:10:20|7104.1|7092.1|7105.3|7093.3|7105.3|7093.3|7104.1|7092.1|3
1722273030000|2024-07-29 17:10:30|7107|7095|7104.5|7092.5|7107|7095|7103.4|7091.4|2
1722273040000|2024-07-29 17:10:40|7104.2|7092.2|7104.2|7092.2|7104.2|7092.2|7104.2|7092.2|0
1722273060000|2024-07-29 17:11:00|7104.3|7092.3|7104.2|7092.2|7104.3|7092.3|7104.2|7092.2|0
1722273080000|2024-07-29 17:11:20|7104.3|7092.3|7104.2|7092.2|7104.3|7092.3|7104.2|7092.2|1
1722273090000|2024-07-29 17:11:30|7104.3|7092.3|7104.2|7092.2|7104.3|7092.3|7104.2|7092.2|0
1722273120000|2024-07-29 17:12:00|7104.3|7092.3|7103.7|7091.7|7104.3|7092.3|7103.7|7091.7|0
1722273130000|2024-07-29 17:12:10|7103.6|7091.6|7103.5|7091.5|7103.8|7091.8|7103.5|7091.5|1
1722273150000|2024-07-29 17:12:30|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|0
1722273160000|2024-07-29 17:12:40|7103.6|7091.6|7103.8|7091.8|7103.8|7091.8|7103.6|7091.6|0
1722273180000|2024-07-29 17:13:00|7104|7092|7101|7093|7104.2|7096.8|7100.8|7092|2
1722273190000|2024-07-29 17:13:10|7101.1|7093.1|7102.5|7094.5|7102.5|7094.5|7101.1|7093.1|1
1722273200000|2024-07-29 17:13:20|7102.4|7094.4|7102.4|7094.4|7102.4|7095.5|7101.5|7094.4|0
1722273210000|2024-07-29 17:13:30|7101.5|7095.5|7100.9|7094.9|7102.4|7095.5|7100.9|7094.4|0
1722273220000|2024-07-29 17:13:40|7102.4|7094.4|7103.7|7095.7|7103.7|7095.7|7101.2|7094.3|0
1722273230000|2024-07-29 17:13:50|7103.5|7095.5|7111.9|7099.9|7111.9|7099.9|7103.5|7095.5|4
1722273240000|2024-07-29 17:14:00|7111.8|7099.8|7111.3|7099.3|7112.1|7100.1|7111.3|7099.3|1
1722273250000|2024-07-29 17:14:10|7110.4|7098.4|7110.1|7098.1|7110.6|7098.6|7110.1|7098.1|0
1722273260000|2024-07-29 17:14:20|7110|7098|7110.5|7098.5|7110.8|7098.8|7110|7098|1
1722273270000|2024-07-29 17:14:30|7108.8|7096.8|7108.2|7096.2|7108.9|7097.8|7105.8|7096.2|2
1722273290000|2024-07-29 17:14:50|7107.1|7095.1|7104.1|7096.1|7107.1|7096.3|7102.3|7094.4|1
1722273300000|2024-07-29 17:15:00|7104.5|7096.5|7104.3|7096.3|7109|7097|7103|7095.9|1
1722273310000|2024-07-29 17:15:10|7105|7097|7105|7097|7105|7098.1|7104.1|7097|1
1722273320000|2024-07-29 17:15:20|7104.6|7096.6|7110.8|7098.8|7111.1|7099.1|7104.6|7096.6|5
1722273330000|2024-07-29 17:15:30|7110.2|7098.2|7104.2|7098.2|7110.2|7098.5|7104|7096.7|0
1722273350000|2024-07-29 17:15:50|7108.1|7096.1|7110.2|7098.2|7110.7|7098.7|7108.1|7096.1|1
1722273360000|2024-07-29 17:16:00|7109.9|7097.9|7112|7100|7112|7100|7106.5|7096.5|0
1722273380000|2024-07-29 17:16:20|7111.3|7099.3|7112|7100|7112.1|7100.1|7111.3|7099.3|0
1722273390000|2024-07-29 17:16:30|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|0
1722273410000|2024-07-29 17:16:50|7112.2|7100.2|7110.9|7098.9|7112.2|7100.2|7110.9|7098.9|1
1722273420000|2024-07-29 17:17:00|7111.9|7099.9|7119.7|7107.7|7119.7|7107.7|7110.9|7099.7|1
1722273430000|2024-07-29 17:17:10|7118.2|7110.2|7118.7|7112.7|7122.9|7113.4|7117.4|7109.9|8
1722273440000|2024-07-29 17:17:20|7121.2|7109.2|7121.7|7109.7|7121.9|7109.9|7121.2|7109.2|1
1722273450000|2024-07-29 17:17:30|7121|7109|7111.6|7099.6|7121|7111.7|7109.5|7099.6|2
1722273460000|2024-07-29 17:17:40|7111.7|7099.7|7113.7|7101.7|7115.6|7103.6|7111.7|7099.7|1
1722273470000|2024-07-29 17:17:50|7114.6|7102.6|7113.6|7101.6|7114.6|7102.6|7113.6|7101.6|0
1722273480000|2024-07-29 17:18:00|7114.5|7102.5|7115.6|7103.6|7116.3|7104.3|7114.5|7102.5|1
1722273490000|2024-07-29 17:18:10|7115.9|7103.9|7112.7|7100.7|7115.9|7103.9|7112.4|7100.4|5
1722273500000|2024-07-29 17:18:20|7113.2|7101.2|7112.1|7100.1|7113.4|7101.4|7112.1|7100.1|0
1722273510000|2024-07-29 17:18:30|7112.2|7100.2|7112.3|7100.3|7112.7|7100.7|7112.2|7100.2|0
1722273520000|2024-07-29 17:18:40|7110.1|7102.1|7113.4|7101.4|7113.4|7102.1|7110.1|7101.4|1
1722273530000|2024-07-29 17:18:50|7112.5|7100.5|7113.4|7101.4|7113.4|7101.4|7112.5|7100.5|0
1722273540000|2024-07-29 17:19:00|7114.8|7102.8|7114|7102|7115.1|7103.1|7113.1|7101.1|0
1722273550000|2024-07-29 17:19:10|7114.7|7102.7|7113.1|7105.1|7115.3|7105.4|7112.7|7102.3|0
1722273560000|2024-07-29 17:19:20|7112.6|7104.6|7110.1|7104.1|7112.6|7105.1|7109.6|7103.6|1
1722273570000|2024-07-29 17:19:30|7110.4|7104.4|7114.5|7102.5|7114.5|7104.6|7110.4|7102.5|1
1722273580000|2024-07-29 17:19:40|7115.4|7103.4|7116.6|7104.6|7119.2|7107.2|7115.4|7103.4|0
1722273590000|2024-07-29 17:19:50|7116.7|7104.7|7116.5|7104.5|7117|7105|7115.5|7103.5|1
1722273600000|2024-07-29 17:20:00|7116.4|7104.4|7112.4|7104.4|7116.4|7104.4|7111.2|7101.7|3
1722273610000|2024-07-29 17:20:10|7111.9|7103.9|7113.7|7105.7|7113.7|7105.7|7111.9|7103.9|0
1722273620000|2024-07-29 17:20:20|7115.8|7103.8|7116.4|7104.4|7116.4|7104.4|7115.8|7103.8|0
1722273630000|2024-07-29 17:20:30|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|0
1722273640000|2024-07-29 17:20:40|7118|7106|7118|7106|7118|7106|7118|7106|0
1722273650000|2024-07-29 17:20:50|7119.6|7107.6|7120.1|7112.1|7124.7|7112.9|7119.6|7107.6|4
1722273660000|2024-07-29 17:21:00|7120.6|7112.6|7114.4|7108.4|7122.1|7113.8|7114.4|7106.1|3
1722273670000|2024-07-29 17:21:10|7114.3|7108.3|7116.6|7104.6|7118.2|7108.3|7112.3|7104|5
1722273690000|2024-07-29 17:21:30|7118|7106|7114.6|7106.6|7118|7106.6|7114.6|7106|0
1722273700000|2024-07-29 17:21:40|7111.3|7105.3|7113.9|7105.9|7113.9|7107.1|7111.3|7105.3|0
1722273720000|2024-07-29 17:22:00|7112.5|7104.5|7112.5|7104.5|7112.5|7104.5|7112.5|7104.5|0
1722273730000|2024-07-29 17:22:10|7112.9|7104.9|7112.5|7104.5|7112.9|7104.9|7112.5|7104.5|1
1722273740000|2024-07-29 17:22:20|7113.9|7105.9|7112.5|7104.5|7113.9|7105.9|7112.5|7104.5|1
1722273750000|2024-07-29 17:22:30|7112.3|7106.3|7113.2|7105.2|7113.2|7106.3|7110.1|7104.1|2
1722273760000|2024-07-29 17:22:40|7112.4|7106.4|7113.9|7105.9|7113.9|7107.1|7112.4|7105.9|0
1722273770000|2024-07-29 17:22:50|7112.5|7104.5|7111.6|7103.6|7114.2|7104.5|7110.9|7101.3|5
1722273780000|2024-07-29 17:23:00|7111.7|7103.7|7111.2|7103.2|7111.7|7104.1|7110.1|7103.2|0
1722273790000|2024-07-29 17:23:10|7113.5|7101.5|7113.2|7101.2|7113.5|7102.5|7110.5|7100.8|0
1722273800000|2024-07-29 17:23:20|7110.9|7102.9|7113.5|7101.5|7113.5|7102.9|7110.9|7101.5|0
1722273810000|2024-07-29 17:23:30|7112|7104|7111.8|7103.8|7113.9|7104|7111.8|7101.9|0
1722273820000|2024-07-29 17:23:40|7112.5|7104.5|7112.5|7104.5|7112.5|7104.5|7112.5|7104.5|0
1722273840000|2024-07-29 17:24:00|7112|7104|7114|7102|7114|7104|7112|7102|2
1722273850000|2024-07-29 17:24:10|7110.5|7102.5|7110.8|7102.8|7110.8|7104|7109.7|7102.5|0
1722273870000|2024-07-29 17:24:30|7110.5|7102.5|7102.8|7090.8|7110.8|7103.3|7097.8|7088.5|24
1722273880000|2024-07-29 17:24:40|7102.1|7094.1|7106.7|7100.7|7109.6|7100.7|7102.1|7094.1|0
1722273890000|2024-07-29 17:24:50|7107.9|7099.9|7106.7|7100.7|7107.9|7100.7|7106.7|7099.9|0
1722273900000|2024-07-29 17:25:00|7107.1|7101.1|7111.5|7099.5|7111.5|7101.6|7106.8|7099|4
1722273910000|2024-07-29 17:25:10|7109.2|7101.2|7108.8|7096.8|7109.2|7101.2|7107.4|7096.8|1
1722273920000|2024-07-29 17:25:20|7109|7097|7116.4|7104.4|7116.4|7106.1|7108.7|7096.7|1
1722273930000|2024-07-29 17:25:30|7116.2|7104.2|7113.9|7101.9|7116.2|7105.7|7113|7101.7|1
1722273940000|2024-07-29 17:25:40|7114.4|7102.4|7113.4|7101.4|7115.1|7108.1|7112.9|7100.9|1
1722273950000|2024-07-29 17:25:50|7113.6|7101.6|7112.6|7100.6|7114.3|7102.3|7112.4|7100.4|1
1722273960000|2024-07-29 17:26:00|7110.9|7098.9|7118.9|7106.9|7118.9|7109.1|7110.9|7098.9|1
1722273970000|2024-07-29 17:26:10|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|7117.2|7105.2|0
1722273980000|2024-07-29 17:26:20|7114.9|7106.9|7114.6|7106.6|7114.9|7106.9|7114.6|7106.6|1
1722273990000|2024-07-29 17:26:30|7114.5|7106.5|7114.5|7106.5|7114.5|7106.5|7114.5|7106.5|0
1722274000000|2024-07-29 17:26:40|7113.8|7107.8|7113.9|7101.9|7113.9|7107.8|7112.2|7101.9|3
1722274010000|2024-07-29 17:26:50|7112.9|7104.9|7112.7|7100.7|7112.9|7104.9|7110.9|7098.9|1
1722274020000|2024-07-29 17:27:00|7113.1|7101.1|7112.5|7106.5|7114.8|7106.5|7112.5|7101.1|1
1722274030000|2024-07-29 17:27:10|7114.6|7108.6|7114.6|7108.6|7114.6|7108.6|7114.6|7108.6|0
1722274040000|2024-07-29 17:27:20|7113.9|7107.9|7118.3|7106.3|7118.3|7107.9|7113.9|7106.3|1
1722274060000|2024-07-29 17:27:40|7115.6|7107.6|7116.8|7104.8|7116.8|7107.6|7112.9|7104.8|2
1722274080000|2024-07-29 17:28:00|7117.5|7105.5|7114.9|7106.9|7117.8|7106.9|7114.9|7105.5|0
1722274100000|2024-07-29 17:28:20|7117.7|7105.7|7111.9|7099.9|7119|7107|7110.5|7099.9|1
1722274110000|2024-07-29 17:28:30|7112.6|7100.6|7111.6|7099.6|7112.6|7102.1|7108.1|7099.6|1
1722274120000|2024-07-29 17:28:40|7111.2|7099.2|7106.5|7100.5|7111.2|7100.5|7106.5|7096.6|0
1722274130000|2024-07-29 17:28:50|7107.9|7099.9|7107.9|7099.9|7107.9|7099.9|7107.9|7099.9|0
1722274140000|2024-07-29 17:29:00|7107.6|7099.6|7106|7100|7107.6|7101.1|7106|7098.9|2
1722274150000|2024-07-29 17:29:10|7109.6|7097.6|7106.4|7098.4|7109.6|7098.7|7106.4|7096.9|0
1722274160000|2024-07-29 17:29:20|7107.1|7099.1|7109.4|7097.4|7109.4|7101.2|7103.1|7097.1|2
1722274170000|2024-07-29 17:29:30|7109.7|7097.7|7110.4|7098.4|7112.1|7102|7108|7097|6
1722274180000|2024-07-29 17:29:40|7109.7|7097.7|7109.5|7097.5|7110.4|7098.4|7109.5|7097.5|1
1722274190000|2024-07-29 17:29:50|7108.4|7102.4|7102.4|7094.4|7109.4|7102.4|7102.4|7092.7|4
1722329100000|2024-07-30 08:45:00|7072|7060|7061.8|7049.8|7077.1|7065.1|7060.6|7048.6|3
1722329110000|2024-07-30 08:45:10|7055.5|7043.5|7058.2|7046.2|7059.3|7047.3|7055.5|7043.5|4
1722329120000|2024-07-30 08:45:20|7051.9|7039.9|7054.9|7042.9|7054.9|7042.9|7051.9|7039.9|2
1722329140000|2024-07-30 08:45:40|7055.9|7043.9|7062.5|7050.5|7062.5|7050.5|7055.9|7043.9|0
1722329160000|2024-07-30 08:46:00|7062.7|7050.7|7073.8|7061.8|7073.8|7061.8|7062.7|7050.7|5
1722329170000|2024-07-30 08:46:10|7073.9|7061.9|7072.3|7060.3|7074.6|7062.6|7071.6|7059.6|0
1722329190000|2024-07-30 08:46:30|7071.5|7059.5|7068.9|7056.9|7071.5|7059.5|7068.9|7056.9|1
1722329200000|2024-07-30 08:46:40|7069.5|7057.5|7070.7|7058.7|7070.7|7058.7|7069.5|7057.5|1
1722329210000|2024-07-30 08:46:50|7070.5|7058.5|7070.8|7058.8|7070.8|7058.8|7070.5|7058.5|0
1722329220000|2024-07-30 08:47:00|7071.2|7059.2|7072.5|7060.5|7072.5|7060.5|7071.2|7059.2|1
1722329230000|2024-07-30 08:47:10|||||||||1
1722329240000|2024-07-30 08:47:20|7081.2|7069.2|7082.8|7070.8|7082.8|7070.8|7081.2|7069.2|1
1722329250000|2024-07-30 08:47:30|7082.9|7070.9|7081.7|7069.7|7083.2|7071.2|7081.7|7069.7|0
1722329260000|2024-07-30 08:47:40|7082.4|7070.4|7082.4|7070.4|7082.4|7070.4|7082.4|7070.4|0
1722329270000|2024-07-30 08:47:50|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|1
1722329280000|2024-07-30 08:48:00|7080.6|7068.6|7087.3|7075.3|7090.9|7078.9|7079.6|7067.6|2
1722329290000|2024-07-30 08:48:10|7086.6|7074.6|7090.3|7078.3|7090.3|7078.3|7085.9|7073.9|1
1722329300000|2024-07-30 08:48:20|7085.8|7073.8|7086.1|7074.1|7091.3|7079.3|7085.7|7073.7|3
1722329310000|2024-07-30 08:48:30|7087.1|7075.1|7086.4|7074.4|7089.9|7077.9|7085.4|7073.4|0
1722329320000|2024-07-30 08:48:40|7086.6|7074.6|7087.9|7075.9|7088.6|7076.6|7086.6|7074.6|2
1722329330000|2024-07-30 08:48:50|7087.7|7075.7|7087.2|7075.2|7088.4|7076.4|7087.2|7075.2|0
1722329340000|2024-07-30 08:49:00|||||||||1
1722329360000|2024-07-30 08:49:20|7086.9|7074.9|7087.2|7075.2|7087.2|7075.2|7086.7|7074.7|1
1722329370000|2024-07-30 08:49:30|7086.8|7074.8|7083.8|7071.8|7086.8|7074.8|7083.8|7071.8|1
1722329380000|2024-07-30 08:49:40|7084.4|7072.4|7085.1|7073.1|7085.1|7073.1|7084.4|7072.4|0
1722329400000|2024-07-30 08:50:00|7085.8|7073.8|7083.3|7071.3|7085.8|7073.8|7080.8|7068.8|3
1722329420000|2024-07-30 08:50:20|7080.3|7068.3|7079.9|7067.9|7080.3|7068.3|7079.9|7067.9|1
1722329440000|2024-07-30 08:50:40|7081.4|7069.4|7075.5|7063.5|7081.4|7069.4|7075.5|7063.5|3
1722329460000|2024-07-30 08:51:00|7079.7|7067.7|7080.4|7068.4|7080.4|7068.4|7079.5|7067.5|2
1722329470000|2024-07-30 08:51:10|7078.6|7066.6|7065.7|7053.7|7078.6|7066.6|7065.7|7053.7|3
1722329480000|2024-07-30 08:51:20|7063.4|7055.4|7065.5|7053.5|7065.5|7055.4|7063.4|7053.5|0
1722329490000|2024-07-30 08:51:30|7066.2|7054.2|7066.2|7054.2|7066.2|7054.2|7066.2|7054.2|0
1722329500000|2024-07-30 08:51:40|7063.7|7055.7|7064.4|7052.4|7064.4|7055.7|7062.6|7052.4|0
1722329510000|2024-07-30 08:51:50|||||||||1
1722329520000|2024-07-30 08:52:00|7064.7|7052.7|7064.8|7052.8|7065.1|7053.1|7064.7|7052.7|0
1722329550000|2024-07-30 08:52:30|7065.1|7053.1|7066.1|7054.1|7066.1|7054.1|7065.1|7053.1|0
1722329560000|2024-07-30 08:52:40|7066|7054|7065.1|7053.1|7066.1|7054.1|7065.1|7053.1|0
1722329570000|2024-07-30 08:52:50|7066.4|7054.4|7066.4|7054.4|7066.4|7054.4|7066.4|7054.4|1
1722329580000|2024-07-30 08:53:00|7066.1|7054.1|7067.6|7055.6|7067.6|7055.6|7066|7054|0
1722329620000|2024-07-30 08:53:40|7066.9|7054.9|7066.9|7054.9|7066.9|7054.9|7066.9|7054.9|0
1722329670000|2024-07-30 08:54:30|7065.8|7053.8|7063.6|7055.6|7065.8|7055.6|7063.6|7053.8|0
1722329690000|2024-07-30 08:54:50|7063.3|7055.3|7059.6|7051.6|7063.3|7055.3|7059.6|7051.6|4
1722329700000|2024-07-30 08:55:00|7064.5|7052.5|7064.5|7052.5|7064.6|7052.6|7064.5|7052.5|1
1722329710000|2024-07-30 08:55:10|7064.6|7052.6|7067.7|7055.7|7067.7|7055.7|7064.6|7052.6|4
1722329720000|2024-07-30 08:55:20|7065.9|7053.9|7066.2|7054.2|7067.3|7055.3|7063.5|7051.5|1
1722329730000|2024-07-30 08:55:30|7065.2|7053.2|7063.6|7051.6|7065.2|7053.2|7063.5|7051.5|0
1722329740000|2024-07-30 08:55:40|7066|7054|7064.6|7052.6|7066|7054|7064.5|7052.5|0
1722329750000|2024-07-30 08:55:50|7064.5|7052.5|7064.5|7052.5|7064.5|7052.5|7064.5|7052.5|0
1722329760000|2024-07-30 08:56:00|7064.4|7052.4|7064.4|7052.4|7064.4|7052.4|7064.4|7052.4|0
1722329790000|2024-07-30 08:56:30|7064.1|7052.1|7065.6|7053.6|7065.7|7053.7|7064.1|7052.1|0
1722329830000|2024-07-30 08:57:10|7065.3|7053.3|7065.7|7053.7|7065.7|7053.7|7064.2|7052.2|0
1722329840000|2024-07-30 08:57:20|7064.7|7052.7|7063.9|7051.9|7064.7|7052.7|7063.9|7051.9|1
1722329860000|2024-07-30 08:57:40|7063.4|7051.4|7063.8|7051.8|7063.8|7052.9|7060.9|7051.4|1
1722329870000|2024-07-30 08:57:50|7065.5|7053.5|7064.4|7052.4|7065.5|7053.5|7064.1|7052.1|0
1722329880000|2024-07-30 08:58:00|7064.1|7052.1|7064.4|7052.4|7064.4|7052.4|7063.4|7051.4|0
1722329910000|2024-07-30 08:58:30|7064.3|7052.3|7064.9|7052.9|7068.4|7056.4|7063.8|7051.8|0
1722329940000|2024-07-30 08:59:00|7073.3|7061.3|7077.2|7065.2|7077.6|7065.6|7073.3|7061.3|4
1722329950000|2024-07-30 08:59:10|7081.4|7069.4|7081.6|7069.6|7082.1|7070.1|7081.4|7069.4|0
1722329960000|2024-07-30 08:59:20|7082.7|7070.7|7084.3|7072.3|7084.3|7072.3|7082.7|7070.7|0
1722329970000|2024-07-30 08:59:30|7083.9|7071.9|7083.1|7071.1|7084.3|7072.3|7083.1|7071.1|0
1722329980000|2024-07-30 08:59:40|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|2
1722329990000|2024-07-30 08:59:50|7077.4|7065.4|7076.9|7064.9|7077.4|7065.4|7076.9|7064.9|0
1722330000000|2024-07-30 09:00:00|7075.4|7063.4|7072.5|7060.5|7075.4|7063.4|7072.5|7060.5|4
1722330020000|2024-07-30 09:00:20|7072.7|7060.7|7073|7061|7074.2|7062.2|7072.7|7060.7|2
1722330030000|2024-07-30 09:00:30|7072.9|7060.9|7073|7061|7073|7061|7072.9|7060.9|4
1722330040000|2024-07-30 09:00:40|7072.8|7060.8|7073.2|7061.2|7073.2|7061.2|7072.8|7060.8|2
1722330050000|2024-07-30 09:00:50|7073.3|7061.3|7069.8|7061.8|7073.3|7062.4|7069.8|7061|1
1722330060000|2024-07-30 09:01:00|7069.5|7061.5|7071.5|7059.5|7071.5|7061.5|7069.5|7059.5|0
1722330070000|2024-07-30 09:01:10|7071.9|7059.9|7073.2|7061.2|7073.2|7061.2|7068.6|7059.2|3
1722330090000|2024-07-30 09:01:30|7073.7|7061.7|7074.8|7062.8|7074.8|7062.8|7073.7|7061.7|2
1722330130000|2024-07-30 09:02:10|||||||||1
1722330180000|2024-07-30 09:03:00|7074.5|7062.5|7074.2|7062.2|7074.8|7064.4|7071.8|7061.2|2
1722330190000|2024-07-30 09:03:10|7073.8|7061.8|7073.8|7061.8|7073.9|7061.9|7073.8|7061.8|2
1722330200000|2024-07-30 09:03:20|7070.8|7062.8|7070.8|7062.8|7070.8|7062.8|7070.8|7062.8|0
1722330220000|2024-07-30 09:03:40|7076.9|7064.9|7073.6|7061.6|7077|7065|7073.6|7061.6|4
1722330230000|2024-07-30 09:03:50|7072.1|7060.1|7074.6|7066.6|7074.6|7067.8|7067.6|7055.6|8
1722330240000|2024-07-30 09:04:00|7073.4|7067.4|7073.9|7065.9|7074.3|7067.4|7073.1|7065.1|0
1722330250000|2024-07-30 09:04:10|7073.6|7065.6|7073.6|7065.6|7073.6|7065.6|7073.6|7065.6|0
1722330260000|2024-07-30 09:04:20|7081.3|7069.3|7081.8|7069.8|7081.8|7069.8|7080.7|7068.7|6
1722330270000|2024-07-30 09:04:30|7081.4|7069.4|7080.7|7068.7|7081.4|7069.4|7080.7|7068.7|0
1722330290000|2024-07-30 09:04:50|7079.4|7071.4|7083|7071|7083|7071.4|7079.4|7071|0
1722330300000|2024-07-30 09:05:00|7082.7|7070.7|7087.2|7075.2|7087.5|7075.5|7082.7|7070.7|0
1722330310000|2024-07-30 09:05:10|7088|7076|7086.9|7074.9|7088|7076|7086.9|7074.9|1
1722330320000|2024-07-30 09:05:20|7087.2|7075.2|7088.2|7076.2|7088.2|7076.2|7087.2|7075.2|0
1722330330000|2024-07-30 09:05:30|7088.6|7076.6|7089|7077|7090.8|7078.8|7087.1|7075.1|0
1722330340000|2024-07-30 09:05:40|7087.5|7075.5|7088.1|7076.1|7089.4|7077.4|7087.5|7075.5|0
1722330350000|2024-07-30 09:05:50|7085.8|7073.8|7085.1|7073.1|7086.6|7074.6|7085.1|7073.1|0
1722330360000|2024-07-30 09:06:00|7085.2|7073.2|7085.1|7073.1|7086.3|7074.3|7084.6|7072.6|0
1722330380000|2024-07-30 09:06:20|7086.8|7074.8|7087.3|7075.3|7088.2|7076.2|7086.8|7074.8|0
1722330390000|2024-07-30 09:06:30|7085.6|7073.6|7079.8|7067.8|7088.7|7076.7|7077.4|7065.4|6
1722330400000|2024-07-30 09:06:40|7078.1|7066.1|7076|7064|7078.1|7066.1|7074|7062|0
1722330410000|2024-07-30 09:06:50|7075.9|7063.9|7075.5|7063.5|7075.9|7063.9|7075.5|7063.5|0
1722330420000|2024-07-30 09:07:00|7075.1|7063.1|7073.5|7061.5|7075.1|7063.1|7073.5|7061.5|0
1722330430000|2024-07-30 09:07:10|7073|7061|7081.3|7069.3|7083|7071|7073|7061|2
1722330440000|2024-07-30 09:07:20|7082|7070|7087.6|7075.6|7087.6|7075.6|7082|7070|0
1722330450000|2024-07-30 09:07:30|7087.4|7075.4|7087|7075|7087.4|7075.4|7087|7075|0
1722330470000|2024-07-30 09:07:50|7087.3|7075.3|7088|7076|7088|7076|7087.3|7075.3|0
1722330480000|2024-07-30 09:08:00|7088.2|7076.2|7088|7076|7088.2|7076.2|7086.7|7074.7|0
1722330500000|2024-07-30 09:08:20|7089.2|7077.2|7089.6|7077.6|7089.6|7077.6|7086.7|7074.7|1
1722330520000|2024-07-30 09:08:40|7089.3|7077.3|7092.9|7080.9|7093.8|7081.8|7088.6|7076.6|9
1722330530000|2024-07-30 09:08:50|7091.5|7079.5|7096.6|7084.6|7096.6|7084.6|7091.5|7079.5|2
1722330540000|2024-07-30 09:09:00|7096.3|7084.3|7103.4|7091.4|7104|7092|7095.3|7083.3|3
1722330550000|2024-07-30 09:09:10|7102.4|7094.4|7120.6|7108.6|7122.7|7110.7|7102.4|7094.4|28
1722330560000|2024-07-30 09:09:20|7121|7109|7119.9|7107.9|7123.3|7111.3|7117.6|7105.6|2
1722330570000|2024-07-30 09:09:30|7121.3|7109.3|7129.4|7117.4|7129.4|7117.4|7120.1|7108.1|7
1722330580000|2024-07-30 09:09:40|7130.5|7118.5|7127.1|7115.1|7131.9|7119.9|7127.1|7115.1|0
1722330590000|2024-07-30 09:09:50|7128.5|7116.5|7129.4|7117.4|7131.6|7119.6|7124.4|7112.4|0
1722330610000|2024-07-30 09:10:10|7129|7117|7129.2|7117.2|7129.2|7117.2|7128.6|7116.6|0
1722330620000|2024-07-30 09:10:20|7128|7116|7125.8|7113.8|7128|7116|7125.8|7113.8|0
1722330630000|2024-07-30 09:10:30|7126.8|7114.8|7126.6|7114.6|7129.3|7117.3|7124.1|7112.1|2
1722330640000|2024-07-30 09:10:40|7125.9|7113.9|7124.5|7112.5|7125.9|7113.9|7124.5|7112.5|0
1722330650000|2024-07-30 09:10:50|7124.9|7112.9|7128.1|7116.1|7128.1|7116.1|7124.9|7112.9|0
1722330660000|2024-07-30 09:11:00|7128|7116|7129.6|7117.6|7129.7|7117.7|7127.6|7115.6|2
1722330670000|2024-07-30 09:11:10|7129.3|7117.3|7129.2|7117.2|7130.4|7118.4|7126.8|7114.8|1
1722330680000|2024-07-30 09:11:20|7130.3|7118.3|7155.7|7143.7|7155.7|7143.7|7130.3|7118.3|17
1722330690000|2024-07-30 09:11:30|7155.6|7143.6|7155.4|7143.4|7155.8|7143.8|7155.4|7143.4|0
1722330700000|2024-07-30 09:11:40|7156.1|7144.1|7156.1|7144.1|7156.1|7144.1|7156.1|7144.1|0
1722330710000|2024-07-30 09:11:50|7150.2|7138.2|7147.6|7135.6|7150.7|7138.7|7147.6|7135.6|3
1722330720000|2024-07-30 09:12:00|7148.6|7136.6|7149.9|7137.9|7151.3|7139.3|7148.6|7136.6|0
1722330730000|2024-07-30 09:12:10|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|0
1722330750000|2024-07-30 09:12:30|7146.4|7134.4|7142.7|7130.7|7146.4|7134.4|7141.6|7129.6|1
1722330760000|2024-07-30 09:12:40|7142.5|7130.5|7142.2|7130.2|7142.5|7130.5|7142.2|7130.2|0
1722330770000|2024-07-30 09:12:50|7143.7|7131.7|7144.4|7132.4|7145.2|7133.2|7143.7|7131.7|0
1722330780000|2024-07-30 09:13:00|7142.9|7130.9|7138.6|7126.6|7143.4|7131.4|7138.6|7126.6|1
1722330800000|2024-07-30 09:13:20|7138.2|7126.2|7125|7113|7138.2|7126.2|7125|7113|6
1722330810000|2024-07-30 09:13:30|7128.3|7116.3|7130.6|7118.6|7131|7119|7126.5|7114.5|2
1722330820000|2024-07-30 09:13:40|7130.2|7118.2|7132.4|7120.4|7132.4|7120.4|7125.5|7115|0
1722330830000|2024-07-30 09:13:50|7132.5|7120.5|7129.9|7117.9|7133.6|7121.6|7129.9|7117.9|0
1722330840000|2024-07-30 09:14:00|7129.4|7117.4|7129.4|7117.4|7129.4|7117.4|7129.4|7117.4|0
1722330860000|2024-07-30 09:14:20|7127.3|7119.3|7129.1|7117.1|7129.1|7119.3|7127.3|7117.1|0
1722330870000|2024-07-30 09:14:30|7129.4|7117.4|7129.4|7117.4|7129.4|7117.4|7129.4|7117.4|0
1722330880000|2024-07-30 09:14:40|7129.1|7117.1|7128.4|7116.4|7129.1|7117.1|7128.4|7116.4|0
1722330890000|2024-07-30 09:14:50|7133.4|7121.4|7132.9|7120.9|7133.7|7121.7|7132.4|7120.4|1
1722330900000|2024-07-30 09:15:00|7133.9|7121.9|7132.1|7120.1|7133.9|7121.9|7132.1|7120.1|0
1722330910000|2024-07-30 09:15:10|7127.4|7115.4|7125.7|7113.7|7127.4|7115.4|7125.7|7113.7|0
1722330920000|2024-07-30 09:15:20|7124.9|7112.9|7124|7112|7124.9|7113.9|7121.9|7112|0
1722330930000|2024-07-30 09:15:30|7114.1|7102.1|7114.3|7102.3|7114.3|7102.3|7114.1|7102.1|1
1722330940000|2024-07-30 09:15:40|7111.3|7103.3|7106|7094|7111.3|7103.3|7106|7094|0
1722330950000|2024-07-30 09:15:50|7104.5|7096.5|7111.9|7099.9|7114.7|7102.7|7104.5|7096.5|0
1722330990000|2024-07-30 09:16:30|7112.1|7100.1|7112.9|7100.9|7112.9|7100.9|7112.1|7100.1|0
1722331000000|2024-07-30 09:16:40|7112.5|7100.5|7109.1|7097.1|7112.5|7100.5|7109.1|7097.1|0
1722331010000|2024-07-30 09:16:50|7109.5|7097.5|7115.4|7103.4|7115.4|7103.4|7109.1|7097.1|0
1722331020000|2024-07-30 09:17:00|7115|7103|7112.9|7100.9|7115|7103|7112.9|7100.9|0
1722331040000|2024-07-30 09:17:20|7113.2|7101.2|7108.8|7096.8|7113.9|7101.9|7108.8|7096.8|1
1722331050000|2024-07-30 09:17:30|7108.4|7096.4|7109.3|7097.3|7110.3|7098.3|7107.8|7095.8|0
1722331060000|2024-07-30 09:17:40|7109.6|7097.6|7107.6|7095.6|7110.6|7098.6|7107.6|7095.6|3
1722331070000|2024-07-30 09:17:50|7106.6|7094.6|7106.6|7094.6|7106.6|7094.6|7106.6|7094.6|2
1722331080000|2024-07-30 09:18:00|7106.4|7098.4|7122.8|7110.8|7123.2|7111.2|7106.4|7095.6|6
1722331090000|2024-07-30 09:18:10|7122.5|7110.5|7118|7106|7122.5|7110.5|7118|7106|1
1722331110000|2024-07-30 09:18:30|7117.7|7105.7|7118.9|7106.9|7118.9|7106.9|7117.7|7105.7|0
1722331130000|2024-07-30 09:18:50|7120.8|7108.8|7123.3|7111.3|7125.1|7113.1|7120.8|7108.8|2
1722331140000|2024-07-30 09:19:00|7122.9|7110.9|7124|7112|7125.4|7113.4|7122|7110|0
1722331150000|2024-07-30 09:19:10|7123.8|7111.8|7121.2|7109.2|7123.8|7111.8|7120.8|7108.8|0
1722331160000|2024-07-30 09:19:20|7121.5|7109.5|7120.7|7108.7|7123.7|7111.7|7120.7|7108.7|0
1722331170000|2024-07-30 09:19:30|7119.7|7107.7|7115.9|7103.9|7119.7|7107.7|7115.9|7103.9|0
1722331180000|2024-07-30 09:19:40|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|0
1722331200000|2024-07-30 09:20:00|7116.2|7104.2|7114.4|7102.4|7119.5|7107.5|7113.4|7101.4|0
1722331210000|2024-07-30 09:20:10|7114.1|7102.1|7111.2|7099.2|7114.1|7102.1|7111.2|7099.2|0
1722331220000|2024-07-30 09:20:20|7110.9|7098.9|7112.9|7100.9|7113|7101|7110.9|7098.9|0
1722331230000|2024-07-30 09:20:30|7112.5|7100.5|7113.7|7101.7|7114|7102|7111.4|7099.4|0
1722331240000|2024-07-30 09:20:40|7113.5|7101.5|7113.7|7101.7|7113.7|7101.7|7113.5|7101.5|0
1722331250000|2024-07-30 09:20:50|7117.7|7105.7|7115.9|7103.9|7117.7|7105.7|7114.9|7102.9|1
1722331260000|2024-07-30 09:21:00|7115.6|7103.6|7115.2|7103.2|7115.6|7103.6|7112.3|7100.3|0
1722331280000|2024-07-30 09:21:20|7115|7103|7114.7|7102.7|7115|7103|7114.7|7102.7|0
1722331320000|2024-07-30 09:22:00|7115.9|7103.9|7121.5|7109.5|7122.3|7110.3|7115.9|7103.9|0
1722331330000|2024-07-30 09:22:10|7121.6|7109.6|7122|7110|7124.3|7112.3|7121.5|7109.5|0
1722331340000|2024-07-30 09:22:20|7121.6|7109.6|7119.8|7107.8|7121.6|7109.6|7119.8|7107.8|0
1722331350000|2024-07-30 09:22:30|7120.6|7108.6|7122.1|7110.1|7122.3|7110.3|7120.5|7108.5|0
1722331360000|2024-07-30 09:22:40|7121.6|7109.6|7117.1|7105.1|7121.6|7109.6|7117|7105|0
1722331380000|2024-07-30 09:23:00|7117.4|7105.4|7118.8|7106.8|7118.8|7106.8|7117.4|7105.4|0
1722331390000|2024-07-30 09:23:10|7121.6|7109.6|7121.6|7109.6|7121.6|7109.6|7121.6|7109.6|0
1722331400000|2024-07-30 09:23:20|7121.8|7109.8|7122.5|7110.5|7122.5|7110.5|7121.8|7109.8|0
1722331450000|2024-07-30 09:24:10|7122|7110|7122|7110|7122|7110|7122|7110|0
1722331470000|2024-07-30 09:24:30|7122.7|7110.7|7132|7120|7132.3|7120.3|7122.7|7110.7|0
1722331480000|2024-07-30 09:24:40|7130.5|7118.5|7128.8|7116.8|7131.2|7119.2|7128.8|7116.8|0
1722331490000|2024-07-30 09:24:50|7128.1|7116.1|7125.6|7113.6|7128.1|7116.1|7124.5|7112.5|0
1722331500000|2024-07-30 09:25:00|7126.3|7114.3|7124|7112|7127|7115|7123.8|7111.8|0
1722331510000|2024-07-30 09:25:10|7123.8|7111.8|7114.5|7102.5|7123.8|7111.8|7114.5|7102.5|3
1722331530000|2024-07-30 09:25:30|7120.5|7108.5|7120.5|7108.5|7120.5|7108.5|7120.5|7108.5|1
1722331540000|2024-07-30 09:25:40|7119|7107|7119|7107|7119|7107|7119|7107|0
1722331550000|2024-07-30 09:25:50|7121.7|7109.7|7122.5|7110.5|7123|7111|7121.7|7109.7|2
1722331570000|2024-07-30 09:26:10|7122.7|7110.7|7121.8|7109.8|7122.7|7110.7|7121.8|7109.8|0
1722331580000|2024-07-30 09:26:20|7121.1|7109.1|7118.2|7106.2|7121.1|7109.1|7115.8|7103.8|0
1722331590000|2024-07-30 09:26:30|7117.8|7105.8|7117.8|7105.8|7117.8|7105.8|7117.8|7105.8|0
1722331600000|2024-07-30 09:26:40|7115.8|7103.8|7115.2|7103.2|7115.8|7103.8|7114.3|7102.3|2
1722331620000|2024-07-30 09:27:00|7115.6|7103.6|7115.4|7103.4|7115.6|7103.6|7115.4|7103.4|0
1722331630000|2024-07-30 09:27:10|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|0
1722331650000|2024-07-30 09:27:30|7115.4|7103.4|7115.4|7107.4|7115.9|7107.4|7115.4|7103.4|0
1722331690000|2024-07-30 09:28:10|7116.4|7104.4|7122.7|7110.7|7123.5|7111.5|7114.7|7104.4|1
1722331700000|2024-07-30 09:28:20|7123.6|7111.6|7126.4|7114.4|7126.4|7114.4|7123.6|7111.6|0
1722331710000|2024-07-30 09:28:30|7127.4|7115.4|7125.6|7113.6|7127.4|7115.4|7119.8|7107.8|0
1722331740000|2024-07-30 09:29:00|7126.5|7114.5|7127.7|7115.7|7134.1|7122.1|7126.5|7114.5|1
1722331750000|2024-07-30 09:29:10|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|0
1722331760000|2024-07-30 09:29:20|7126|7114|7121.8|7109.8|7126|7114|7118.7|7106.7|0
1722331770000|2024-07-30 09:29:30|7121.4|7109.4|7126.1|7114.1|7126.1|7114.1|7118.5|7106.5|0
1722331780000|2024-07-30 09:29:40|7126.2|7114.2|7127.3|7115.3|7127.3|7115.3|7126.2|7114.2|0
1722331800000|2024-07-30 09:30:00|7126.8|7114.8|7120.4|7108.4|7126.8|7114.8|7120.4|7108.4|0
1722331810000|2024-07-30 09:30:10|7120.1|7108.1|7122.3|7110.3|7122.9|7110.9|7120.1|7108.1|0
1722331830000|2024-07-30 09:30:30|7121.9|7109.9|7122.4|7110.4|7122.4|7110.4|7121.9|7109.9|0
1722331860000|2024-07-30 09:31:00|7122.1|7110.1|7121.4|7109.4|7122.1|7110.1|7121.4|7109.4|0
1722331880000|2024-07-30 09:31:20|7119.7|7107.7|7118.7|7106.7|7120.2|7108.2|7117.2|7105.2|0
1722331890000|2024-07-30 09:31:30|7118.4|7106.4|7116.3|7104.3|7120.9|7108.9|7116.3|7104.3|0
1722331900000|2024-07-30 09:31:40|7115.2|7103.2|7116.2|7104.2|7116.4|7104.4|7115.2|7103.2|0
1722331940000|2024-07-30 09:32:20|7115.2|7103.2|7115.2|7103.2|7115.2|7103.2|7115.2|7103.2|0
1722331950000|2024-07-30 09:32:30|7108.2|7096.2|7108.1|7096.1|7110.3|7098.3|7108.1|7096.1|5
1722331960000|2024-07-30 09:32:40|7105.7|7093.7|7099.4|7087.4|7105.7|7093.7|7099.4|7087.4|2
1722331970000|2024-07-30 09:32:50|7098.9|7086.9|7082.7|7070.7|7099.1|7087.1|7082.7|7070.7|2
1722331980000|2024-07-30 09:33:00|7083.7|7071.7|7089.7|7077.7|7096.3|7084.3|7083.6|7071.6|2
1722331990000|2024-07-30 09:33:10|7090.4|7078.4|7091.7|7079.7|7091.7|7079.7|7090.4|7078.4|0
1722332020000|2024-07-30 09:33:40|7094.4|7082.4|7090|7078|7094.4|7082.4|7089.7|7077.7|0
1722332030000|2024-07-30 09:33:50|7088.5|7076.5|7088.2|7076.2|7088.5|7076.5|7088.2|7076.2|0
1722332040000|2024-07-30 09:34:00|7087.9|7075.9|7087.2|7075.2|7087.9|7075.9|7087.2|7075.2|0
1722332070000|2024-07-30 09:34:30|7088.2|7076.2|7085.9|7073.9|7088.2|7076.2|7085.9|7073.9|2
1722332080000|2024-07-30 09:34:40|7088.2|7076.2|7085.7|7073.7|7088.2|7076.2|7085.2|7073.2|0
1722332090000|2024-07-30 09:34:50|7086.4|7074.4|7087.3|7075.3|7088.2|7076.2|7086.4|7074.4|0
1722332100000|2024-07-30 09:35:00|7088.7|7076.7|7088.3|7076.3|7088.7|7076.7|7087.1|7075.1|0
1722332110000|2024-07-30 09:35:10|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|0
1722332160000|2024-07-30 09:36:00|7102.7|7090.7|7103|7091|7103|7091|7102.7|7090.7|2
1722332170000|2024-07-30 09:36:10|7098.7|7086.7|7095.2|7083.2|7098.7|7086.7|7095.2|7083.2|7
1722332190000|2024-07-30 09:36:30|7094.6|7082.6|7090.4|7078.4|7094.6|7082.6|7090.4|7078.4|1
1722332200000|2024-07-30 09:36:40|7089.7|7077.7|7103.3|7091.3|7103.3|7091.3|7089.7|7077.7|1
1722332220000|2024-07-30 09:37:00|7101.2|7089.2|7086.4|7078.4|7101.2|7089.2|7086.4|7077.2|22
1722332230000|2024-07-30 09:37:10|7088.4|7076.4|7087.4|7075.4|7088.4|7076.4|7082.4|7074.3|1
1722332240000|2024-07-30 09:37:20|7087.2|7075.2|7082.8|7070.8|7087.4|7075.4|7082.8|7070.8|6
1722332250000|2024-07-30 09:37:30|7083.2|7071.2|7080.2|7068.2|7083.2|7071.2|7078.7|7066.7|0
1722332260000|2024-07-30 09:37:40|7079.7|7067.7|7066.6|7058.6|7079.7|7067.7|7066.6|7055.9|6
1722332270000|2024-07-30 09:37:50|7066.3|7060.3|7063.4|7051.4|7067.1|7060.3|7056.9|7044.9|9
1722332280000|2024-07-30 09:38:00|7067.4|7055.4|7064.7|7052.7|7067.4|7055.4|7061|7049|5
1722332290000|2024-07-30 09:38:10|7063.6|7051.6|7067|7055|7068.1|7056.1|7063.6|7051.6|0
1722332300000|2024-07-30 09:38:20|7068.6|7056.6|7069|7057|7072.5|7060.5|7068.6|7056.6|0
1722332310000|2024-07-30 09:38:30|7070.8|7058.8|7070|7058|7070.8|7058.8|7070|7058|1
1722332320000|2024-07-30 09:38:40|7067.1|7055.1|7059|7047|7067.1|7055.1|7059|7047|0
1722332330000|2024-07-30 09:38:50|7060.2|7048.2|7064.1|7052.1|7069.5|7057.5|7060.2|7048.2|0
1722332340000|2024-07-30 09:39:00|7064.5|7052.5|7065.9|7053.9|7065.9|7053.9|7064.3|7052.3|0
1722332350000|2024-07-30 09:39:10|7065.7|7053.7|7063.4|7051.4|7065.7|7053.7|7063.4|7051.4|0
1722332370000|2024-07-30 09:39:30|7063.2|7051.2|7060.4|7048.4|7063.2|7051.2|7060.4|7048.4|0
1722332390000|2024-07-30 09:39:50|7058.6|7046.6|7059.8|7047.8|7062|7050|7055.1|7043.1|1
1722332400000|2024-07-30 09:40:00|7066.1|7054.1|7064.3|7052.3|7070.9|7058.9|7064.3|7052.3|1
1722332410000|2024-07-30 09:40:10|7067.1|7055.1|7074.7|7062.7|7076|7064|7067.1|7055.1|0
1722332430000|2024-07-30 09:40:30|7074|7062|7074|7062|7074|7062|7074|7062|0
1722332440000|2024-07-30 09:40:40|7075.4|7063.4|7063|7051|7077.2|7065.2|7062.5|7050.5|1
1722332460000|2024-07-30 09:41:00|7063.3|7051.3|7066.9|7054.9|7068.5|7056.5|7063.3|7051.3|0
1722332470000|2024-07-30 09:41:10|7065.8|7053.8|7060.9|7048.9|7065.8|7053.8|7060.9|7048.9|1
1722332480000|2024-07-30 09:41:20|7060.6|7048.6|7055.9|7043.9|7060.6|7048.6|7055.9|7043.9|0
1722332490000|2024-07-30 09:41:30|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|0
1722332500000|2024-07-30 09:41:40|7055.8|7043.8|7054|7042|7059.9|7047.9|7052.1|7040.1|0
1722332510000|2024-07-30 09:41:50|7053.5|7041.5|7053.2|7041.2|7054.2|7042.2|7053.2|7041.2|0
1722332520000|2024-07-30 09:42:00|7053.3|7041.3|7053.5|7041.5|7053.5|7041.5|7052.5|7040.5|0
1722332530000|2024-07-30 09:42:10|7053.3|7041.3|7052|7040|7053.8|7041.8|7052|7040|0
1722332540000|2024-07-30 09:42:20|7052.7|7040.7|7053|7041|7053|7041|7052.7|7040.7|0
1722332550000|2024-07-30 09:42:30|7054.5|7042.5|7052.2|7040.2|7054.5|7042.5|7052.2|7040.2|0
1722332560000|2024-07-30 09:42:40|7051.7|7039.7|7048.2|7036.2|7051.7|7039.7|7048|7036|0
1722332570000|2024-07-30 09:42:50|7048.3|7036.3|7051.8|7039.8|7051.8|7039.8|7048.2|7036.2|2
1722332580000|2024-07-30 09:43:00|7052.5|7040.5|7051.6|7039.6|7052.5|7042.2|7050.2|7038.3|1
1722332590000|2024-07-30 09:43:10|7051.1|7039.1|7049.4|7037.4|7051.8|7039.8|7049.4|7037.4|0
1722332600000|2024-07-30 09:43:20|7049.1|7037.1|7035.2|7023.2|7049.1|7037.1|7035.2|7023.2|1
1722332610000|2024-07-30 09:43:30|7033.6|7021.6|7032|7020|7033.6|7021.6|7032|7020|0
1722332620000|2024-07-30 09:43:40|7030.3|7022.3|7037.5|7025.5|7039.7|7027.7|7030.3|7020.7|1
1722332630000|2024-07-30 09:43:50|7036.2|7024.2|7035.6|7023.6|7037.4|7025.4|7035.6|7023.6|0
1722332640000|2024-07-30 09:44:00|7035.5|7023.5|7036.1|7024.1|7036.1|7024.1|7035.5|7023.5|0
1722332650000|2024-07-30 09:44:10|7036.9|7024.9|7036.9|7024.9|7036.9|7024.9|7036.9|7024.9|0
1722332660000|2024-07-30 09:44:20|7036.8|7024.8|7035.5|7023.5|7036.8|7024.8|7034.8|7022.8|6
1722332670000|2024-07-30 09:44:30|7046.4|7034.4|7045.7|7033.7|7046.6|7034.6|7042|7030|9
1722332680000|2024-07-30 09:44:40|7045.6|7033.6|7045.6|7033.6|7045.6|7033.6|7045.6|7033.6|0
1722332690000|2024-07-30 09:44:50|7039.4|7027.4|7039.6|7027.6|7041.6|7029.6|7037.9|7025.9|1
1722332700000|2024-07-30 09:45:00|7040|7028|7043.4|7031.4|7043.5|7031.5|7040|7028|0
1722332710000|2024-07-30 09:45:10|7043|7031|7043|7031|7043|7031|7043|7031|0
1722332730000|2024-07-30 09:45:30|7042.7|7030.7|7046.9|7034.9|7047|7035|7042.7|7030.7|0
1722332740000|2024-07-30 09:45:40|7045.4|7033.4|7042.3|7030.3|7045.4|7033.4|7039.8|7027.8|0
1722332750000|2024-07-30 09:45:50|7044.4|7032.4|7043.6|7031.6|7044.6|7032.6|7043.6|7031.6|0
1722332760000|2024-07-30 09:46:00|7041.1|7029.1|7059.5|7047.5|7059.5|7047.5|7041.1|7029.1|3
1722332770000|2024-07-30 09:46:10|7059.3|7047.3|7060.8|7048.8|7060.8|7048.8|7059|7047|0
1722332780000|2024-07-30 09:46:20|7056.6|7044.6|7060.3|7048.3|7060.3|7048.3|7056.6|7044.6|1
1722332790000|2024-07-30 09:46:30|7060.6|7048.6|7060.6|7048.6|7060.6|7048.6|7060.6|7048.6|0
1722332800000|2024-07-30 09:46:40|7060.4|7048.4|7060.8|7048.8|7060.8|7048.8|7060.4|7048.4|0
1722332810000|2024-07-30 09:46:50|7059.3|7051.3|7059.3|7051.3|7059.3|7051.3|7059.3|7051.3|0
1722332820000|2024-07-30 09:47:00|7054.7|7042.7|7040.5|7028.5|7054.7|7042.7|7040.5|7028.5|1
1722332830000|2024-07-30 09:47:10|7040.7|7028.7|7048.9|7036.9|7049.6|7037.6|7040.7|7028.7|0
1722332840000|2024-07-30 09:47:20|7049.3|7037.3|7044.8|7032.8|7049.3|7037.3|7044.8|7032.8|0
1722332850000|2024-07-30 09:47:30|7045.5|7033.5|7046.4|7034.4|7047.2|7035.2|7045.5|7033.5|0
1722332860000|2024-07-30 09:47:40|7046.8|7034.8|7052|7040|7052.5|7040.5|7046.7|7034.7|0
1722332870000|2024-07-30 09:47:50|7051.9|7039.9|7052|7040|7052|7040|7051.9|7039.9|0
1722332880000|2024-07-30 09:48:00|7054.7|7042.7|7052.3|7040.3|7056.9|7044.9|7052.3|7040.3|5
1722332890000|2024-07-30 09:48:10|7051.5|7039.5|7049.9|7037.9|7051.5|7039.5|7049.9|7037.9|0
1722332900000|2024-07-30 09:48:20|7049.4|7037.4|7047.6|7035.6|7051.2|7039.2|7047.5|7035.5|0
1722332910000|2024-07-30 09:48:30|7048.3|7036.3|7048.3|7036.3|7048.3|7036.3|7048.3|7036.3|0
1722332930000|2024-07-30 09:48:50|7047.3|7035.3|7039.3|7027.3|7047.3|7035.3|7039.3|7027.3|0
1722332940000|2024-07-30 09:49:00|7039.2|7027.2|7032.9|7020.9|7040.2|7028.2|7032.9|7020.9|0
1722332950000|2024-07-30 09:49:10|7032.7|7020.7|7041|7029|7042.6|7030.6|7032.7|7020.7|1
1722332960000|2024-07-30 09:49:20|7043.5|7031.5|7052.8|7040.8|7060|7048|7043.5|7031.5|1
1722332970000|2024-07-30 09:49:30|7051.7|7039.7|7052.3|7040.3|7053.6|7041.6|7051.7|7039.7|0
1722332980000|2024-07-30 09:49:40|7051.9|7039.9|7052.2|7040.2|7052.2|7040.2|7051.9|7039.9|0
1722332990000|2024-07-30 09:49:50|7053|7041|7054.3|7042.3|7054.3|7042.3|7053|7041|0
1722333000000|2024-07-30 09:50:00|7056|7044|7057|7045|7057|7045|7056|7044|0
1722333010000|2024-07-30 09:50:10|7058|7046|7068|7056|7068|7056|7057.9|7045.9|1
1722333020000|2024-07-30 09:50:20|7068.2|7056.2|7074.8|7062.8|7074.8|7062.8|7067.6|7055.6|0
1722333030000|2024-07-30 09:50:30|7077.2|7065.2|7077.1|7065.1|7077.5|7065.5|7077.1|7065.1|1
1722333040000|2024-07-30 09:50:40|7077.8|7065.8|7077.8|7065.8|7077.8|7065.8|7077.8|7065.8|0
1722333070000|2024-07-30 09:51:10|7076.6|7064.6|7071.9|7059.9|7076.6|7064.6|7071.9|7059.9|0
1722333080000|2024-07-30 09:51:20|7073.4|7061.4|7076.1|7064.1|7076.1|7064.1|7073.4|7061.4|0
1722333090000|2024-07-30 09:51:30|7076.8|7064.8|7068.1|7056.1|7076.8|7064.8|7068.1|7056.1|1
1722333100000|2024-07-30 09:51:40|7065.7|7053.7|7068.3|7056.3|7068.3|7056.3|7065.7|7053.7|0
1722333110000|2024-07-30 09:51:50|7070.5|7058.5|7070.3|7058.3|7070.5|7058.5|7070.3|7058.3|0
1722333120000|2024-07-30 09:52:00|7069.6|7057.6|7069.8|7057.8|7069.8|7057.8|7069.6|7057.6|0
1722333130000|2024-07-30 09:52:10|7071.5|7059.5|7071.5|7059.5|7071.5|7059.5|7071.5|7059.5|0
1722333140000|2024-07-30 09:52:20|7072.4|7060.4|7074.1|7062.1|7074.1|7062.1|7072.4|7060.4|0
1722333150000|2024-07-30 09:52:30|7074.8|7062.8|7074.8|7062.8|7074.8|7062.8|7074.8|7062.8|0
1722333190000|2024-07-30 09:53:10|7073|7061|7070.8|7058.8|7073|7061|7070.8|7058.8|0
1722333240000|2024-07-30 09:54:00|7074.1|7062.1|7076.1|7064.1|7076.1|7064.1|7073.5|7061.5|0
1722333250000|2024-07-30 09:54:10|7075.3|7063.3|7072.3|7060.3|7075.3|7063.3|7071.8|7059.8|0
1722333260000|2024-07-30 09:54:20|7075.5|7063.5|7074.7|7062.7|7075.5|7063.5|7074.7|7062.7|1
1722333270000|2024-07-30 09:54:30|7074|7062|7075.1|7063.1|7075.1|7063.1|7074|7062|0
1722333300000|2024-07-30 09:55:00|7073|7061|7071.8|7059.8|7073|7061|7068.6|7056.6|0
1722333380000|2024-07-30 09:56:20|7074.5|7062.5|7074.6|7062.6|7074.6|7062.6|7074.5|7062.5|0
1722333420000|2024-07-30 09:57:00|7075.7|7063.7|7075.6|7063.6|7075.7|7063.7|7073.9|7061.9|4
1722333430000|2024-07-30 09:57:10|7090.7|7078.7|7096.3|7084.3|7096.3|7084.3|7090.7|7078.7|4
1722333440000|2024-07-30 09:57:20|7097|7085|7087.4|7075.4|7097|7085|7085.1|7073.1|1
1722333450000|2024-07-30 09:57:30|7089.1|7077.1|7084.6|7072.6|7089.1|7077.1|7084.2|7072.2|0
1722333480000|2024-07-30 09:58:00|7089.1|7077.1|7084.6|7072.6|7091.9|7079.9|7084.4|7072.4|0
1722333490000|2024-07-30 09:58:10|7081.6|7069.6|7082.3|7070.3|7082.3|7070.3|7079.6|7067.6|0
1722333500000|2024-07-30 09:58:20|7082|7070|7076|7064|7082.5|7070.5|7075.3|7063.3|0
1722333510000|2024-07-30 09:58:30|7076.6|7064.6|7069.9|7057.9|7084.5|7072.5|7068.9|7056.9|0
1722333520000|2024-07-30 09:58:40|7070|7058|7072.8|7060.8|7073.3|7061.3|7070|7058|0
1722333530000|2024-07-30 09:58:50|7073.2|7061.2|7071.4|7059.4|7073.2|7061.2|7070.8|7058.8|0
1722333540000|2024-07-30 09:59:00|7072.6|7060.6|7071.7|7059.7|7074.2|7062.2|7071.7|7059.7|0
1722333550000|2024-07-30 09:59:10|7077.9|7065.9|7079.6|7067.6|7080.4|7068.4|7077.9|7065.9|0
1722333560000|2024-07-30 09:59:20|7081.7|7069.7|7082.7|7070.7|7084.3|7072.3|7081.7|7069.7|1
1722333580000|2024-07-30 09:59:40|7082.9|7070.9|7081.1|7069.1|7084.9|7072.9|7076.5|7064.5|0
1722333590000|2024-07-30 09:59:50|7080.7|7068.7|7081.3|7069.3|7081.5|7069.5|7080.4|7068.4|0
1722333600000|2024-07-30 10:00:00|7081.6|7069.6|7070.5|7058.5|7081.6|7069.6|7069.3|7057.3|0
1722333610000|2024-07-30 10:00:10|7067.3|7055.3|7066.6|7054.6|7067.3|7055.3|7066.6|7054.6|0
1722333620000|2024-07-30 10:00:20|7064.7|7052.7|7064.7|7052.7|7064.7|7052.7|7064.7|7052.7|0
1722333630000|2024-07-30 10:00:30|7064.5|7052.5|7054.6|7042.6|7064.5|7052.5|7054.3|7042.3|1
1722333640000|2024-07-30 10:00:40|7053.9|7041.9|7061.5|7049.5|7063.9|7051.9|7053.9|7041.9|3
1722333670000|2024-07-30 10:01:10|7062.6|7050.6|7067.7|7055.7|7071|7059|7061.5|7049.5|1
1722333680000|2024-07-30 10:01:20|7068.9|7056.9|7057.5|7045.5|7068.9|7056.9|7054.7|7042.7|2
1722333690000|2024-07-30 10:01:30|7057.4|7045.4|7055.3|7043.3|7057.9|7045.9|7053.9|7041.9|0
1722333700000|2024-07-30 10:01:40|7054.5|7042.5|7051.8|7039.8|7057.9|7045.9|7048.8|7036.8|7
1722333710000|2024-07-30 10:01:50|7052.1|7040.1|7036.7|7024.7|7052.1|7040.1|7036|7024|6
1722333720000|2024-07-30 10:02:00|7036.4|7024.4|7038.7|7026.7|7038.7|7026.7|7035.4|7023.4|1
1722333730000|2024-07-30 10:02:10|7039.4|7027.4|7036.1|7024.1|7039.4|7027.4|7036.1|7024.1|2
1722333740000|2024-07-30 10:02:20|7035.9|7023.9|7036.1|7024.1|7036.1|7024.1|7035.4|7023.4|14
1722333750000|2024-07-30 10:02:30|7036.2|7024.2|7036.5|7024.5|7036.5|7024.5|7036.1|7024.1|6
1722333760000|2024-07-30 10:02:40|7036.9|7024.9|7039.3|7027.3|7039.3|7027.3|7036.9|7024.9|2
1722333770000|2024-07-30 10:02:50|7040.4|7028.4|7042.9|7030.9|7042.9|7030.9|7040.4|7028.4|0
1722333780000|2024-07-30 10:03:00|7044.5|7032.5|7037.2|7025.2|7046.2|7034.2|7036.2|7024.2|1
1722333790000|2024-07-30 10:03:10|7037.8|7025.8|7037.2|7025.2|7040.6|7028.6|7037.2|7025.2|0
1722333800000|2024-07-30 10:03:20|7036.9|7024.9|7037.5|7025.5|7037.6|7025.6|7034.9|7022.9|1
1722333810000|2024-07-30 10:03:30|7038.5|7026.5|7036.4|7024.4|7038.7|7026.7|7036.4|7024.4|0
1722333820000|2024-07-30 10:03:40|7037.1|7025.1|7039|7027|7039|7027|7037.1|7025.1|0
1722333840000|2024-07-30 10:04:00|7038.1|7026.1|7038.6|7026.6|7038.6|7026.6|7034.3|7022.3|1
1722333850000|2024-07-30 10:04:10|7038.9|7026.9|7038.8|7026.8|7038.9|7026.9|7038.8|7026.8|0
1722333870000|2024-07-30 10:04:30|7037.9|7025.9|7038.9|7026.9|7038.9|7026.9|7035.1|7023.1|0
1722333880000|2024-07-30 10:04:40|7038|7026|7036.2|7024.2|7038|7026|7034.8|7022.8|0
1722333890000|2024-07-30 10:04:50|7036|7024|7035.8|7023.8|7036.3|7024.3|7034.1|7022.1|0
1722333900000|2024-07-30 10:05:00|7039.6|7027.6|7038.7|7026.7|7041.4|7029.4|7038.7|7026.7|0
1722333910000|2024-07-30 10:05:10|7041.7|7029.7|7042.1|7030.1|7046.6|7034.6|7041.7|7029.7|0
1722333920000|2024-07-30 10:05:20|7041.8|7029.8|7041.8|7029.8|7041.8|7029.8|7041.8|7029.8|0
1722333950000|2024-07-30 10:05:50|7041.6|7029.6|7040.1|7028.1|7041.6|7029.6|7040.1|7028.1|0
1722333960000|2024-07-30 10:06:00|7039.4|7027.4|7039.4|7027.4|7039.4|7027.4|7039.4|7027.4|0
1722333970000|2024-07-30 10:06:10|7039.6|7027.6|7039.4|7027.4|7039.6|7027.6|7039.4|7027.4|1
1722333980000|2024-07-30 10:06:20|7037.9|7025.9|7040.1|7028.1|7040.1|7028.1|7037.5|7025.5|0
1722334000000|2024-07-30 10:06:40|7040.4|7028.4|7041.1|7029.1|7041.1|7029.1|7040.4|7028.4|0
1722334010000|2024-07-30 10:06:50|7043.8|7031.8|7045.5|7033.5|7045.6|7033.6|7043.8|7031.8|1
1722334020000|2024-07-30 10:07:00|7044.5|7032.5|7047.5|7035.5|7048.4|7036.4|7044.5|7032.5|0
1722334030000|2024-07-30 10:07:10|7047.2|7035.2|7045.8|7033.8|7047.2|7035.2|7045.8|7033.8|0
1722334050000|2024-07-30 10:07:30|7045.4|7033.4|7045.4|7033.4|7045.4|7033.4|7045.4|7033.4|0
1722334070000|2024-07-30 10:07:50|7044.5|7032.5|7043.7|7031.7|7044.5|7032.5|7043.7|7031.7|0
1722334080000|2024-07-30 10:08:00|7040.7|7032.7|7043.1|7031.1|7043.1|7032.7|7040.7|7031.1|0
1722334110000|2024-07-30 10:08:30|7042.8|7030.8|7040.5|7032.5|7042.8|7032.5|7040.5|7030.8|0
1722334120000|2024-07-30 10:08:40|7039.8|7031.8|7038|7026|7039.8|7031.8|7038|7026|1
1722334130000|2024-07-30 10:08:50|7038.3|7026.3|7042.6|7030.6|7042.6|7030.6|7038.3|7026.3|0
1722334150000|2024-07-30 10:09:10|7045.6|7033.6|7045.9|7033.9|7045.9|7033.9|7045.6|7033.6|0
1722334160000|2024-07-30 10:09:20|7045.6|7033.6|7045.3|7033.3|7045.6|7033.6|7045.3|7033.3|0
1722334170000|2024-07-30 10:09:30|7050.3|7038.3|7048.8|7036.8|7050.3|7038.3|7048.8|7036.8|1
1722334190000|2024-07-30 10:09:50|7048.5|7036.5|7046.6|7034.6|7048.5|7036.5|7046.6|7034.6|0
1722334220000|2024-07-30 10:10:20|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|0
1722334230000|2024-07-30 10:10:30|7046.6|7034.6|7046.6|7034.6|7046.6|7034.6|7046.6|7034.6|0
1722334240000|2024-07-30 10:10:40|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|0
1722334300000|2024-07-30 10:11:40|7046.4|7034.4|7046.4|7034.4|7046.4|7034.4|7046.4|7034.4|0
1722334310000|2024-07-30 10:11:50|7045.4|7033.4|7038.6|7026.6|7045.4|7033.4|7036.1|7024.1|2
1722334320000|2024-07-30 10:12:00|||||||||1
1722334330000|2024-07-30 10:12:10|7038.7|7026.7|7038.6|7026.6|7039.4|7028.3|7036.3|7026.6|1
1722334340000|2024-07-30 10:12:20|7039.6|7027.6|7046|7034|7046|7034|7039.6|7027.6|1
1722334350000|2024-07-30 10:12:30|7044.9|7032.9|7047.4|7035.4|7048.1|7036.1|7044.9|7032.9|0
1722334410000|2024-07-30 10:13:30|7047.1|7035.1|7045.3|7033.3|7047.1|7035.1|7045.3|7033.3|0
1722334420000|2024-07-30 10:13:40|7046.4|7034.4|7045.4|7033.4|7046.4|7034.4|7045.4|7033.4|0
1722334440000|2024-07-30 10:14:00|7045.2|7033.2|7045.2|7033.2|7045.2|7033.2|7045.2|7033.2|0
1722334450000|2024-07-30 10:14:10|7045.1|7033.1|7044.4|7032.4|7045.1|7033.1|7044.4|7032.4|0
1722334480000|2024-07-30 10:14:40|7044.1|7032.1|7043.4|7031.4|7044.1|7032.1|7043.4|7031.4|0
1722334500000|2024-07-30 10:15:00|7043.5|7031.5|7043.2|7031.2|7043.5|7031.5|7042.8|7030.8|0
1722334510000|2024-07-30 10:15:10|7043|7031|7052|7040|7052|7040|7043|7031|0
1722334520000|2024-07-30 10:15:20|7051.3|7039.3|7052.9|7040.9|7052.9|7040.9|7050.9|7038.9|0
1722334530000|2024-07-30 10:15:30|7052.6|7040.6|7051.7|7039.7|7052.6|7040.6|7051.7|7039.7|0
1722334540000|2024-07-30 10:15:40|7051.9|7039.9|7051.9|7039.9|7051.9|7039.9|7051.9|7039.9|0
1722334560000|2024-07-30 10:16:00|7051.2|7039.2|7051.2|7039.2|7051.2|7039.2|7051.2|7039.2|0
1722334570000|2024-07-30 10:16:10|7051|7039|7051.2|7039.2|7051.2|7039.2|7051|7039|0
1722334600000|2024-07-30 10:16:40|7051.1|7039.1|7050.1|7038.1|7051.1|7039.1|7050.1|7038.1|0
1722334620000|2024-07-30 10:17:00|7048.1|7036.1|7048.1|7036.1|7048.1|7036.1|7048.1|7036.1|0
1722334630000|2024-07-30 10:17:10|7041|7029|7031.2|7019.2|7041|7029|7029.6|7017.6|1
1722334650000|2024-07-30 10:17:30|7028.6|7016.6|7028.3|7016.3|7028.6|7016.6|7028.3|7016.3|0
1722334660000|2024-07-30 10:17:40|7028|7016|7029|7017|7029|7017|7028|7016|0
1722334680000|2024-07-30 10:18:00|7028.7|7016.7|7027.7|7015.7|7028.7|7016.7|7027.7|7015.7|0
1722334690000|2024-07-30 10:18:10|7027|7015|7027|7015|7027|7015|7027|7015|0
1722334710000|2024-07-30 10:18:30|7020.1|7008.1|7017.3|7005.3|7023.2|7011.2|7017.3|7005.3|1
1722334720000|2024-07-30 10:18:40|7018|7006|7018|7006|7018|7006|7018|7006|0
1722334740000|2024-07-30 10:19:00|7022|7010|7030.8|7018.8|7030.8|7018.8|7022|7010|1
1722334760000|2024-07-30 10:19:20|7030.5|7018.5|7031|7019|7031|7019|7030.5|7018.5|0
1722334770000|2024-07-30 10:19:30|7031.2|7019.2|7031.2|7019.2|7031.2|7019.2|7031.2|7019.2|0
1722334780000|2024-07-30 10:19:40|7030.6|7018.6|7032.9|7020.9|7032.9|7020.9|7029.9|7017.9|0
1722334820000|2024-07-30 10:20:20|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|1
1722334830000|2024-07-30 10:20:30|7024.3|7012.3|7018.8|7006.8|7024.3|7012.3|7018.3|7006.3|0
1722334840000|2024-07-30 10:20:40|7017.3|7005.3|7017.5|7005.5|7017.5|7005.5|7017.2|7005.2|0
1722334850000|2024-07-30 10:20:50|7019.6|7007.6|7028|7016|7028.2|7016.2|7019.6|7007.6|0
1722334860000|2024-07-30 10:21:00|7032.4|7020.4|7035.5|7023.5|7041.2|7029.2|7032.4|7020.4|0
1722334870000|2024-07-30 10:21:10|7036.6|7024.6|7032.3|7020.3|7040.3|7028.3|7032.3|7020.3|0
1722334890000|2024-07-30 10:21:30|7031.9|7019.9|7029.4|7017.4|7031.9|7019.9|7029.4|7017.4|0
1722334900000|2024-07-30 10:21:40|7029.3|7017.3|7027.8|7015.8|7029.3|7017.3|7020|7008|0
1722334910000|2024-07-30 10:21:50|7026.8|7014.8|7028.3|7016.3|7028.5|7016.5|7026.1|7014.1|3
1722334920000|2024-07-30 10:22:00|7026.1|7014.1|7019.8|7007.8|7029.5|7017.5|7019.8|7007.8|1
1722334930000|2024-07-30 10:22:10|7024.1|7012.1|7023.1|7011.1|7024.4|7012.4|7023.1|7011.1|0
1722334940000|2024-07-30 10:22:20|7023.6|7011.6|7025|7013|7025|7013|7023.6|7011.6|0
1722334950000|2024-07-30 10:22:30|7024.9|7012.9|7027|7015|7027|7015|7024.9|7012.9|0
1722334990000|2024-07-30 10:23:10|7026.7|7014.7|7027|7015|7027|7015|7026.7|7014.7|0
1722335000000|2024-07-30 10:23:20|7026.7|7014.7|7026.7|7014.7|7026.7|7014.7|7026.7|7014.7|0
1722335020000|2024-07-30 10:23:40|7027|7015|7026.8|7014.8|7032.5|7020.5|7026.8|7014.8|0
1722335030000|2024-07-30 10:23:50|7026.9|7014.9|7025.1|7013.1|7026.9|7014.9|7025.1|7013.1|0
1722335050000|2024-07-30 10:24:10|7023.9|7011.9|7024|7012|7024|7012|7023.9|7011.9|0
1722335070000|2024-07-30 10:24:30|7023.3|7011.3|7022.2|7010.2|7023.3|7011.3|7022.2|7010.2|0
1722335080000|2024-07-30 10:24:40|7021.8|7009.8|7021.3|7009.3|7021.8|7009.8|7021.3|7009.3|0
1722335090000|2024-07-30 10:24:50|7019.6|7011.6|7024.6|7012.6|7024.6|7012.6|7019.6|7011.6|0
1722335100000|2024-07-30 10:25:00|7025|7013|7025|7013|7025|7013|7025|7013|0
1722335140000|2024-07-30 10:25:40|7026|7014|7011.4|7003.4|7026|7014|7011.4|7001.7|4
1722335150000|2024-07-30 10:25:50|7010.7|7002.7|7007.2|6999.2|7010.7|7002.7|7007.2|6997.7|1
1722335160000|2024-07-30 10:26:00|7006.5|6998.5|7006.5|6998.5|7006.5|6998.5|7006.5|6998.5|0
1722335170000|2024-07-30 10:26:10|7006.9|6998.9|7013.4|7001.4|7013.4|7001.4|7006.9|6998.9|3
1722335180000|2024-07-30 10:26:20|7013.6|7001.6|7013.6|7001.6|7018.8|7006.8|7013.6|7001.6|0
1722335190000|2024-07-30 10:26:30|7014.6|7002.6|7018.5|7006.5|7018.5|7006.5|7014.3|7002.3|0
1722335210000|2024-07-30 10:26:50|7017.6|7005.6|7015.7|7003.7|7017.6|7005.6|7015.7|7003.7|0
1722335220000|2024-07-30 10:27:00|7014.9|7002.9|7016.9|7004.9|7017.9|7005.9|7014.9|7002.9|0
1722335240000|2024-07-30 10:27:20|7016.7|7004.7|7014.4|7002.4|7016.7|7004.7|7014.4|7002.4|0
1722335250000|2024-07-30 10:27:30|7014.8|7002.8|7015.4|7003.4|7015.4|7003.4|7014.8|7002.8|0
1722335270000|2024-07-30 10:27:50|7015.5|7003.5|7021.1|7009.1|7021.1|7009.1|7015.5|7003.5|0
1722335280000|2024-07-30 10:28:00|7020.8|7008.8|7017.2|7005.2|7020.8|7008.8|7017.2|7005.2|7
1722335290000|2024-07-30 10:28:10|7016.2|7004.2|7016|7004|7016.3|7004.3|7016|7004|0
1722335300000|2024-07-30 10:28:20|7016.3|7004.3|7019.4|7007.4|7019.5|7007.5|7016.3|7004.3|1
1722335310000|2024-07-30 10:28:30|7019.7|7007.7|7019.7|7007.7|7019.7|7007.7|7019.7|7007.7|0
1722335320000|2024-07-30 10:28:40|7017.5|7009.5|7014.7|7006.7|7017.5|7009.5|7014.7|7006.7|0
1722335330000|2024-07-30 10:28:50|7027|7015|7025.4|7013.4|7027.4|7015.4|7025.4|7013.4|2
1722335340000|2024-07-30 10:29:00|7025.5|7013.5|7022.3|7010.3|7025.5|7013.5|7022.2|7010.2|0
1722335380000|2024-07-30 10:29:40|7021.6|7009.6|7016.4|7004.4|7021.6|7009.6|7016.2|7004.2|1
1722335390000|2024-07-30 10:29:50|7015.5|7003.5|7016.8|7004.8|7016.8|7005.5|7011.5|7001.7|0
1722335400000|2024-07-30 10:30:00|7014|7002|7017.9|7005.9|7020.4|7008.4|7010.7|7001.7|1
1722335410000|2024-07-30 10:30:10|7017|7005|7016|7004|7017|7005|7016|7004|0
1722335420000|2024-07-30 10:30:20|7017|7005|7018.4|7006.4|7018.4|7006.4|7017|7005|0
1722335430000|2024-07-30 10:30:30|7018.8|7006.8|7019.9|7007.9|7019.9|7007.9|7018.8|7006.8|0
1722335440000|2024-07-30 10:30:40|7020.6|7008.6|7015.7|7003.7|7020.6|7008.6|7015.7|7003.7|1
1722335450000|2024-07-30 10:30:50|7018.2|7006.2|7018.1|7006.1|7018.2|7006.2|7018.1|7006.1|0
1722335460000|2024-07-30 10:31:00|7018.3|7006.3|7016.2|7004.2|7018.3|7006.3|7016.2|7004.2|0
1722335470000|2024-07-30 10:31:10|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|0
1722335500000|2024-07-30 10:31:40|7015.1|7003.1|7015.1|7003.1|7015.1|7003.1|7015.1|7003.1|0
1722335520000|2024-07-30 10:32:00|7014.4|7002.4|7012.9|7000.9|7014.4|7002.4|7012.9|7000.9|0
1722335530000|2024-07-30 10:32:10|7005.8|6993.8|7002.5|6994.5|7006.5|6994.5|7002.5|6992.1|17
1722335540000|2024-07-30 10:32:20|7002.2|6994.2|7004.9|6992.9|7005.3|6994.2|7002.2|6990.6|1
1722335550000|2024-07-30 10:32:30|7004.5|6992.5|7012.4|7000.4|7019|7007|7004.5|6992.5|1
1722335560000|2024-07-30 10:32:40|7011|6999|7014.6|7002.6|7014.6|7002.6|7011|6999|1
1722335570000|2024-07-30 10:32:50|7016.3|7004.3|7016.7|7004.7|7016.7|7004.7|7016.3|7004.3|0
1722335580000|2024-07-30 10:33:00|7018.2|7006.2|7012.4|7000.4|7019.1|7007.1|7010.9|6998.9|0
1722335590000|2024-07-30 10:33:10|7012.5|7000.5|7011.5|6999.5|7012.6|7000.6|7011.5|6999.5|2
1722335600000|2024-07-30 10:33:20|7011.6|6999.6|7012.1|7000.1|7012.1|7000.1|7010|6998|1
1722335610000|2024-07-30 10:33:30|7013.2|7001.2|7013.2|7001.2|7013.2|7001.2|7013.2|7001.2|0
1722335620000|2024-07-30 10:33:40|7012.7|7000.7|7011.7|6999.7|7012.7|7000.7|7010.7|6998.7|0
1722335630000|2024-07-30 10:33:50|7010.9|6998.9|7019.8|7007.8|7021.9|7009.9|7010.9|6998.9|1
1722335640000|2024-07-30 10:34:00|7020.2|7008.2|7018|7006|7020.3|7008.3|7016|7004|0
1722335650000|2024-07-30 10:34:10|7016.5|7004.5|7015.4|7003.4|7017.8|7005.8|7014.7|7002.7|0
1722335670000|2024-07-30 10:34:30|7014.7|7002.7|7011.6|6999.6|7014.7|7002.7|7009.8|6997.8|0
1722335680000|2024-07-30 10:34:40|7010.6|6998.6|7017.5|7005.5|7018.3|7006.3|7008.2|6996.2|1
1722335690000|2024-07-30 10:34:50|7016.2|7004.2|7015.5|7003.5|7016.2|7004.2|7015.5|7003.5|0
1722335700000|2024-07-30 10:35:00|7016.2|7004.2|7017.9|7005.9|7020.4|7008.4|7016.2|7004.2|1
1722335710000|2024-07-30 10:35:10|7020.1|7008.1|7016.6|7004.6|7020.1|7008.1|7016.4|7004.4|0
1722335720000|2024-07-30 10:35:20|7016.9|7004.9|7019.5|7011.5|7020.9|7011.5|7016.9|7004.9|0
1722335730000|2024-07-30 10:35:30|7020.6|7012.6|7020.6|7012.6|7022.3|7012.6|7020.4|7009.4|0
1722335740000|2024-07-30 10:35:40|7036.4|7024.4|7035.4|7023.4|7036.4|7024.4|7035.4|7023.4|1
1722335750000|2024-07-30 10:35:50|7032.9|7020.9|7033.4|7021.4|7033.9|7021.9|7032.2|7020.2|0
1722335760000|2024-07-30 10:36:00|7034.1|7022.1|7034.1|7022.1|7034.1|7022.1|7034.1|7022.1|0
1722335790000|2024-07-30 10:36:30|7033.2|7021.2|7028.3|7016.3|7033.2|7021.2|7028.3|7016.3|0
1722335810000|2024-07-30 10:36:50|7028|7016|7017.4|7005.4|7028|7016|7017.4|7005.4|1
1722335820000|2024-07-30 10:37:00|7017.1|7005.1|7025.1|7013.1|7025.1|7013.1|7016.1|7004.1|1
1722335830000|2024-07-30 10:37:10|7024.7|7012.7|7024.7|7012.7|7024.7|7012.7|7024.7|7012.7|0
1722335840000|2024-07-30 10:37:20|7023.5|7011.5|7020.5|7008.5|7024.9|7012.9|7020.5|7008.5|0
1722335850000|2024-07-30 10:37:30|7019.7|7007.7|7020.6|7008.6|7020.6|7008.6|7019.5|7007.5|0
1722335860000|2024-07-30 10:37:40|7020.4|7008.4|7020.8|7008.8|7020.8|7008.8|7020.4|7008.4|0
1722335870000|2024-07-30 10:37:50|7018.1|7012.1|7027.8|7015.8|7028|7016|7018.1|7012.1|1
1722335880000|2024-07-30 10:38:00|7027.9|7015.9|7025|7013|7030|7018|7025|7013|0
1722335890000|2024-07-30 10:38:10|7025.2|7013.2|7025.7|7013.7|7025.9|7013.9|7024.8|7012.8|0
1722335900000|2024-07-30 10:38:20|7025.2|7013.2|7027.5|7015.5|7029.2|7017.2|7025.2|7013.2|0
1722335910000|2024-07-30 10:38:30|7028.7|7016.7|7029.8|7017.8|7032.4|7020.4|7028.7|7016.7|0
1722335920000|2024-07-30 10:38:40|7032.1|7020.1|7032.8|7020.8|7033.7|7021.7|7031.4|7019.4|0
1722335930000|2024-07-30 10:38:50|7033.3|7021.3|7034.1|7022.1|7034.3|7022.3|7031.7|7019.7|0
1722335940000|2024-07-30 10:39:00|7034.3|7022.3|7034.1|7022.1|7034.6|7022.6|7034.1|7022.1|0
1722335950000|2024-07-30 10:39:10|7033.7|7021.7|7032|7020|7033.7|7021.7|7032|7020|0
1722335960000|2024-07-30 10:39:20|7033.2|7021.2|7034.2|7022.2|7035.7|7023.7|7033.1|7021.1|0
1722335970000|2024-07-30 10:39:30|7034.1|7022.1|7032.6|7020.6|7035.4|7023.4|7031.7|7019.7|0
1722335980000|2024-07-30 10:39:40|7032.1|7020.1|7030.9|7018.9|7032.1|7020.1|7028.6|7016.6|0
1722335990000|2024-07-30 10:39:50|7028.8|7016.8|7029.4|7017.4|7030.2|7018.2|7027.4|7015.4|0
1722336000000|2024-07-30 10:40:00|7029.2|7017.2|7029.9|7017.9|7032.5|7020.5|7026.4|7014.4|1
1722336010000|2024-07-30 10:40:10|7030|7018|7030|7018|7030|7018|7030|7018|0
1722336020000|2024-07-30 10:40:20|7030.7|7018.7|7029|7017|7030.7|7018.7|7027.4|7015.4|0
1722336030000|2024-07-30 10:40:30|7029.3|7017.3|7030.7|7018.7|7030.7|7018.7|7029.3|7017.3|0
1722336040000|2024-07-30 10:40:40|7030.4|7018.4|7030.4|7018.4|7030.4|7018.4|7030.4|7018.4|0
1722336050000|2024-07-30 10:40:50|7030.7|7018.7|7031.1|7019.1|7031.4|7019.4|7030.4|7018.4|0
1722336060000|2024-07-30 10:41:00|7030.4|7018.4|7030.8|7018.8|7031.2|7019.2|7029.6|7017.6|0
1722336070000|2024-07-30 10:41:10|7030.3|7018.3|7029.4|7017.4|7030.8|7018.8|7029.4|7017.4|0
1722336090000|2024-07-30 10:41:30|7028.9|7016.9|7028.9|7016.9|7028.9|7016.9|7028.9|7016.9|0
1722336100000|2024-07-30 10:41:40|7029.2|7017.2|7031.7|7019.7|7032.1|7020.1|7029.2|7017.2|6
1722336110000|2024-07-30 10:41:50|7032.6|7020.6|7030.7|7018.7|7032.6|7020.6|7030.4|7018.4|0
1722336120000|2024-07-30 10:42:00|7031.4|7019.4|7033.5|7021.5|7037.3|7028.5|7031.4|7019.4|2
1722336130000|2024-07-30 10:42:10|7033.2|7021.2|7036.3|7024.3|7036.3|7024.3|7032.8|7020.8|0
1722336140000|2024-07-30 10:42:20|7035.2|7023.2|7034.9|7022.9|7035.5|7023.5|7034.9|7022.9|0
1722336150000|2024-07-30 10:42:30|7036|7024|7035.8|7023.8|7037.8|7025.8|7035.3|7023.3|1
1722336160000|2024-07-30 10:42:40|7034.4|7022.4|7034.1|7022.1|7034.4|7022.4|7032.5|7020.5|0
1722336170000|2024-07-30 10:42:50|7034.3|7022.3|7034|7022|7034.6|7022.6|7034|7022|0
1722336180000|2024-07-30 10:43:00|7033.7|7021.7|7034.3|7022.3|7034.3|7022.3|7033.7|7021.7|0
1722336190000|2024-07-30 10:43:10|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|0
1722336200000|2024-07-30 10:43:20|7035.4|7023.4|7039.9|7027.9|7039.9|7027.9|7035.4|7023.4|1
1722336210000|2024-07-30 10:43:30|7040.3|7028.3|7041.3|7029.3|7041.3|7029.3|7040.3|7028.3|0
1722336220000|2024-07-30 10:43:40|7040.3|7032.3|7039|7027|7045.9|7033.9|7039|7027|0
1722336230000|2024-07-30 10:43:50|7039.2|7027.2|7035.5|7023.5|7039.2|7027.2|7035.3|7023.3|0
1722336240000|2024-07-30 10:44:00|7035.8|7023.8|7033.8|7021.8|7035.8|7023.8|7033.8|7021.8|0
1722336250000|2024-07-30 10:44:10|7033.6|7021.6|7033.3|7021.3|7033.6|7021.6|7033.3|7021.3|0
1722336260000|2024-07-30 10:44:20|7035.9|7023.9|7039.5|7027.5|7043.5|7031.5|7035.9|7023.9|0
1722336270000|2024-07-30 10:44:30|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|0
1722336290000|2024-07-30 10:44:50|7045.2|7033.2|7042.9|7030.9|7045.2|7033.2|7042.9|7030.9|2
1722336300000|2024-07-30 10:45:00|7042.6|7030.6|7043|7031|7043|7031|7042.1|7030.1|0
1722336310000|2024-07-30 10:45:10|7043.9|7031.9|7043.4|7031.4|7045.1|7033.1|7043.4|7031.4|0
1722336320000|2024-07-30 10:45:20|7042.8|7030.8|7038.4|7026.4|7042.8|7030.8|7038.4|7026.4|0
1722336330000|2024-07-30 10:45:30|7038.8|7026.8|7039.4|7027.4|7039.9|7027.9|7038.8|7026.8|0
1722336340000|2024-07-30 10:45:40|7039.1|7027.1|7037.5|7029.5|7039.1|7029.5|7037.5|7026.4|0
1722336350000|2024-07-30 10:45:50|7039.3|7027.3|7036.3|7024.3|7039.3|7027.3|7036.3|7024.3|0
1722336360000|2024-07-30 10:46:00|7036.2|7024.2|7035.8|7023.8|7036.2|7024.2|7035.8|7023.8|0
1722336370000|2024-07-30 10:46:10|7032.4|7020.4|7030.1|7018.1|7032.4|7020.4|7029.4|7017.4|1
1722336390000|2024-07-30 10:46:30|7028.9|7016.9|7029.4|7017.4|7029.4|7017.4|7028.9|7016.9|0
1722336400000|2024-07-30 10:46:40|7028.9|7016.9|7028.9|7016.9|7029.7|7017.7|7028.6|7016.6|0
1722336410000|2024-07-30 10:46:50|7027.7|7019.7|7027.4|7019.4|7029.9|7019.9|7027.4|7017.6|0
1722336460000|2024-07-30 10:47:40|7031.2|7019.2|7033.4|7021.4|7035.2|7023.2|7031.2|7019.2|2
1722336470000|2024-07-30 10:47:50|7033.2|7021.2|7032.6|7020.6|7033.2|7021.2|7030.5|7018.5|0
1722336480000|2024-07-30 10:48:00|7032.3|7020.3|7031.6|7019.6|7032.3|7020.3|7031.3|7019.3|0
1722336490000|2024-07-30 10:48:10|7032.8|7020.8|7032.1|7020.1|7032.8|7020.8|7029.8|7017.8|0
1722336500000|2024-07-30 10:48:20|7032.6|7020.6|7033.3|7021.3|7033.3|7021.3|7032.6|7020.6|0
1722336530000|2024-07-30 10:48:50|7033.1|7021.1|7032.6|7020.6|7033.3|7021.3|7032.4|7020.4|0
1722336540000|2024-07-30 10:49:00|7033.3|7021.3|7030.7|7022.7|7033.3|7022.7|7030.7|7019.8|0
1722336550000|2024-07-30 10:49:10|7031.1|7023.1|7031.1|7023.1|7031.1|7023.1|7031.1|7023.1|0
1722336570000|2024-07-30 10:49:30|7032.9|7020.9|7038.9|7026.9|7040.8|7028.8|7031.8|7020.9|3
1722336580000|2024-07-30 10:49:40|7039.2|7027.2|7039.2|7027.2|7039.2|7027.2|7039.2|7027.2|0
1722336590000|2024-07-30 10:49:50|7040.9|7028.9|7045.9|7033.9|7046.5|7034.5|7040.9|7028.9|3
1722336600000|2024-07-30 10:50:00|7042.1|7030.1|7038.2|7026.2|7045.2|7033.2|7037.8|7025.8|1
1722336610000|2024-07-30 10:50:10|7037.3|7025.3|7035.8|7023.8|7037.5|7025.5|7035.8|7023.8|2
1722336620000|2024-07-30 10:50:20|7034.8|7022.8|7035.5|7023.5|7036.2|7024.2|7034.8|7022.8|0
1722336630000|2024-07-30 10:50:30|7035.2|7023.2|7033.5|7021.5|7035.2|7023.2|7033.5|7021.5|1
1722336640000|2024-07-30 10:50:40|7032.7|7020.7|7032.9|7020.9|7033.3|7021.3|7032.7|7020.7|1
1722336650000|2024-07-30 10:50:50|7032|7020|7030.8|7018.8|7032|7020|7030.5|7018.5|0
1722336660000|2024-07-30 10:51:00|7030.4|7018.4|7029.9|7017.9|7030.5|7018.5|7029.4|7017.4|0
1722336670000|2024-07-30 10:51:10|7030|7018|7030.4|7018.4|7030.9|7021|7029|7018|0
1722336680000|2024-07-30 10:51:20|7028.7|7020.7|7028.7|7020.7|7028.7|7020.7|7028.7|7020.7|0
1722336690000|2024-07-30 10:51:30|7029.4|7021.4|7031.1|7019.1|7031.1|7021.4|7029.4|7019.1|0
1722336720000|2024-07-30 10:52:00|7039.2|7027.2|7039.2|7027.2|7039.2|7027.2|7039.2|7027.2|2
1722336730000|2024-07-30 10:52:10|7038.6|7026.6|7039.7|7027.7|7039.7|7027.7|7038.6|7026.6|1
1722336740000|2024-07-30 10:52:20|7039.2|7027.2|7037.4|7025.4|7039.2|7027.2|7037.4|7025.4|0
1722336760000|2024-07-30 10:52:40|7037.7|7025.7|7037.7|7025.7|7037.7|7025.7|7037.7|7025.7|0
1722336770000|2024-07-30 10:52:50|7038.3|7026.3|7042.6|7030.6|7042.6|7030.6|7037|7025|0
1722336780000|2024-07-30 10:53:00|7041.9|7029.9|7036.6|7024.6|7041.9|7029.9|7035.4|7023.4|0
1722336790000|2024-07-30 10:53:10|7036.2|7024.2|7036.2|7024.2|7036.2|7024.2|7036.2|7024.2|0
1722336800000|2024-07-30 10:53:20|7041|7029|7037.7|7025.7|7041|7029|7037.7|7025.7|0
1722336830000|2024-07-30 10:53:50|7040.6|7028.6|7040.6|7028.6|7041.6|7029.6|7040.4|7028.4|0
1722336840000|2024-07-30 10:54:00|7040.7|7028.7|7041.7|7029.7|7041.7|7029.7|7040.7|7028.7|0
1722336850000|2024-07-30 10:54:10|7041.5|7029.5|7041.5|7029.5|7041.5|7029.5|7041.5|7029.5|0
1722336860000|2024-07-30 10:54:20|7040.5|7028.5|7040|7028|7040.5|7028.5|7039.9|7027.9|0
1722336870000|2024-07-30 10:54:30|7040.4|7028.4|7040.2|7028.2|7040.4|7028.4|7039.8|7027.8|0
1722336880000|2024-07-30 10:54:40|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|0
1722336890000|2024-07-30 10:54:50|7037.3|7029.3|7037.7|7025.7|7037.7|7029.3|7037|7025.7|1
1722336900000|2024-07-30 10:55:00|7037.3|7025.3|7034.6|7022.6|7037.3|7025.3|7034.2|7022.2|0
1722336910000|2024-07-30 10:55:10|7036|7024|7036|7024|7036|7024|7036|7024|0
1722336920000|2024-07-30 10:55:20|7035.6|7023.6|7033.7|7021.7|7035.6|7023.6|7033.7|7021.7|0
1722336930000|2024-07-30 10:55:30|7032|7024|7033.7|7021.7|7033.7|7024|7032|7021.7|0
1722336940000|2024-07-30 10:55:40|7037.1|7025.1|7037.5|7025.5|7037.5|7025.5|7037.1|7025.1|1
1722336950000|2024-07-30 10:55:50|7037.3|7025.3|7035.8|7023.8|7037.3|7025.3|7035.7|7023.7|0
1722336960000|2024-07-30 10:56:00|7035|7023|7034.1|7022.1|7035|7023|7033.2|7021.2|0
1722336970000|2024-07-30 10:56:10|7034|7022|7033.6|7021.6|7034|7022|7033.6|7021.6|0
1722336980000|2024-07-30 10:56:20|7032.6|7020.6|7031.5|7019.5|7032.7|7020.7|7031.5|7019.5|0
1722336990000|2024-07-30 10:56:30|7031.8|7019.8|7032.6|7020.6|7032.6|7020.6|7031.3|7019.3|0
1722337000000|2024-07-30 10:56:40|7032.5|7020.5|7032.6|7020.6|7032.6|7020.6|7032.5|7020.5|0
1722337010000|2024-07-30 10:56:50|7033.8|7021.8|7037|7025|7037.3|7025.3|7033.8|7021.8|0
1722337020000|2024-07-30 10:57:00|7037.8|7025.8|7038|7026|7038|7026|7037.8|7025.8|0
1722337040000|2024-07-30 10:57:20|7038.5|7026.5|7038.8|7026.8|7041.2|7029.2|7038.5|7026.5|0
1722337050000|2024-07-30 10:57:30|7038.7|7026.7|7038.8|7026.8|7038.8|7026.8|7038.7|7026.7|0
1722337060000|2024-07-30 10:57:40|7039.1|7027.1|7041.3|7029.3|7041.3|7029.3|7039.1|7027.1|0
1722337070000|2024-07-30 10:57:50|7041.2|7029.2|7041.3|7029.3|7041.3|7029.3|7041.2|7029.2|0
1722337080000|2024-07-30 10:58:00|7041.2|7029.2|7041|7029|7041.3|7029.3|7041|7029|0
1722337090000|2024-07-30 10:58:10|7041.2|7029.2|7041.2|7029.2|7041.3|7029.3|7041|7029|0
1722337100000|2024-07-30 10:58:20|7041.3|7029.3|7037.3|7025.3|7041.3|7029.3|7037.3|7025.3|0
1722337110000|2024-07-30 10:58:30|7037.6|7025.6|7036.4|7024.4|7037.6|7025.6|7036.4|7024.4|0
1722337120000|2024-07-30 10:58:40|7037.5|7025.5|7037.4|7025.4|7038.8|7026.8|7037.4|7025.4|0
1722337160000|2024-07-30 10:59:20|7029.4|7017.4|7030.6|7018.6|7030.6|7019.3|7027.3|7017.4|1
1722337170000|2024-07-30 10:59:30|7029.9|7017.9|7031.8|7019.8|7032.3|7020.3|7029.8|7017.8|0
1722337180000|2024-07-30 10:59:40|7035.5|7023.5|7034.3|7022.3|7035.5|7023.5|7034.3|7022.3|3
1722337190000|2024-07-30 10:59:50|7034.1|7022.1|7034.4|7022.4|7036.3|7024.3|7032.9|7020.9|0
1722337200000|2024-07-30 11:00:00|7034.8|7022.8|7030.4|7018.4|7034.8|7022.8|7030.3|7018.3|0
1722337230000|2024-07-30 11:00:30|7030.1|7018.1|7030|7018|7030.1|7018.1|7030|7018|0
1722337240000|2024-07-30 11:00:40|7029.3|7017.3|7033.8|7021.8|7033.8|7021.8|7029.3|7017.3|0
1722337250000|2024-07-30 11:00:50|7034.1|7022.1|7033.3|7021.3|7035.9|7023.9|7033.3|7021.3|0
1722337260000|2024-07-30 11:01:00|7033.9|7021.9|7033.9|7021.9|7033.9|7021.9|7033.9|7021.9|0
1722337290000|2024-07-30 11:01:30|7035.1|7023.1|7037.5|7025.5|7037.5|7025.5|7035.1|7023.1|0
1722337300000|2024-07-30 11:01:40|7038.2|7026.2|7038.2|7026.2|7038.2|7026.2|7038.2|7026.2|0
1722337330000|2024-07-30 11:02:10|7038.1|7026.1|7034.8|7022.8|7038.1|7026.1|7034.1|7022.1|0
1722337340000|2024-07-30 11:02:20|7035.4|7023.4|7035.6|7023.6|7036.9|7024.9|7034.8|7022.8|0
1722337350000|2024-07-30 11:02:30|7034.8|7022.8|7033.3|7021.3|7034.8|7022.8|7033.3|7021.3|0
1722337380000|2024-07-30 11:03:00|7033.2|7021.2|7033.4|7021.4|7033.4|7021.4|7033.2|7021.2|0
1722337390000|2024-07-30 11:03:10|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|0
1722337440000|2024-07-30 11:04:00|7034|7022|7034.9|7022.9|7034.9|7022.9|7034|7022|0
1722337450000|2024-07-30 11:04:10|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|0
1722337480000|2024-07-30 11:04:40|7033.9|7021.9|7034.9|7022.9|7034.9|7022.9|7033.9|7021.9|0
1722337500000|2024-07-30 11:05:00|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|0
1722337510000|2024-07-30 11:05:10|7040|7028|7035.3|7023.3|7041.6|7029.6|7035|7023|5
1722337520000|2024-07-30 11:05:20|7034.5|7022.5|7038.1|7026.1|7038.1|7026.1|7034.5|7022.5|0
1722337570000|2024-07-30 11:06:10|7037.8|7025.8|7037.4|7025.4|7037.8|7025.8|7037.4|7025.4|0
1722337580000|2024-07-30 11:06:20|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|1
1722337590000|2024-07-30 11:06:30|7039.1|7027.1|7039.1|7027.1|7039.1|7027.1|7039.1|7027.1|0
1722337630000|2024-07-30 11:07:10|7040.1|7028.1|7042.3|7030.3|7042.3|7030.3|7040.1|7028.1|0
1722337640000|2024-07-30 11:07:20|7042.8|7030.8|7042.9|7030.9|7042.9|7030.9|7042.8|7030.8|0
1722337650000|2024-07-30 11:07:30|7042.8|7030.8|7041|7029|7042.8|7030.8|7041|7029|0
1722337660000|2024-07-30 11:07:40|7041.1|7029.1|7040.7|7028.7|7041.1|7029.1|7040.7|7028.7|0
1722337670000|2024-07-30 11:07:50|7039.4|7027.4|7041.9|7029.9|7041.9|7029.9|7039.4|7027.4|2
1722337680000|2024-07-30 11:08:00|7041.6|7029.6|7042.2|7030.2|7042.2|7030.2|7041.6|7029.6|0
1722337690000|2024-07-30 11:08:10|7041.2|7029.2|7038.7|7026.7|7041.2|7029.2|7038.7|7026.7|0
1722337700000|2024-07-30 11:08:20|7051.5|7039.5|7058.9|7046.9|7059.2|7047.2|7051.5|7039.5|12
1722337710000|2024-07-30 11:08:30|7057.7|7045.7|7055.4|7043.4|7060.5|7048.5|7054.7|7042.7|13
1722337720000|2024-07-30 11:08:40|7053.1|7041.1|7053.1|7041.1|7053.1|7041.1|7053.1|7041.1|0
1722337730000|2024-07-30 11:08:50|7052.1|7040.1|7054.5|7042.5|7057.9|7045.9|7052.1|7040.1|0
1722337740000|2024-07-30 11:09:00|7053.4|7041.4|7060.5|7048.5|7060.5|7048.5|7053.4|7041.4|7
1722337750000|2024-07-30 11:09:10|7060|7048|7057.7|7045.7|7060|7048|7057.7|7045.7|1
1722337760000|2024-07-30 11:09:20|7056.9|7044.9|7054.1|7042.1|7057.1|7045.1|7054.1|7042.1|0
1722337770000|2024-07-30 11:09:30|7053.4|7041.4|7052.7|7040.7|7053.4|7041.4|7052.7|7040.7|0
1722337780000|2024-07-30 11:09:40|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|0
1722337800000|2024-07-30 11:10:00|7050.8|7038.8|7052.1|7040.1|7052.1|7040.1|7050.7|7038.7|0
1722337810000|2024-07-30 11:10:10|7052.8|7040.8|7050.6|7038.6|7052.8|7040.8|7050.6|7038.6|2
1722337820000|2024-07-30 11:10:20|7050.4|7038.4|7047.1|7035.1|7050.6|7038.6|7047.1|7035.1|0
1722337830000|2024-07-30 11:10:30|7047.4|7035.4|7048.6|7036.6|7048.7|7036.7|7047.4|7035.4|1
1722337840000|2024-07-30 11:10:40|7049.5|7037.5|7043.5|7031.5|7049.5|7037.5|7042.6|7030.6|0
1722337860000|2024-07-30 11:11:00|7043.7|7031.7|7050.1|7038.1|7050.1|7038.1|7043.7|7031.7|1
1722337870000|2024-07-30 11:11:10|7051.1|7039.1|7051.1|7039.1|7051.1|7039.1|7051.1|7039.1|0
1722337880000|2024-07-30 11:11:20|7051.4|7039.4|7052.2|7040.2|7053.9|7043.3|7051.3|7039.4|3
1722337890000|2024-07-30 11:11:30|7051.8|7039.8|7050.9|7038.9|7051.8|7039.8|7050.8|7038.8|0
1722337900000|2024-07-30 11:11:40|7051.8|7039.8|7051.8|7039.8|7051.8|7039.8|7051.4|7039.4|0
1722337920000|2024-07-30 11:12:00|7051.9|7039.9|7051.9|7039.9|7051.9|7039.9|7051.9|7039.9|0
1722337930000|2024-07-30 11:12:10|7051.6|7039.6|7051.6|7039.6|7051.6|7039.6|7051.6|7039.6|0
1722337940000|2024-07-30 11:12:20|7050.3|7038.3|7051.4|7039.4|7052.1|7043.4|7048.5|7036.5|12
1722337950000|2024-07-30 11:12:30|7050.2|7038.2|7047.9|7035.9|7050.3|7038.3|7047.9|7035.9|0
1722337960000|2024-07-30 11:12:40|7048.8|7036.8|7050.6|7038.6|7050.6|7038.6|7048.8|7036.8|0
1722337970000|2024-07-30 11:12:50|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|1
1722337980000|2024-07-30 11:13:00|7050.5|7038.5|7050.5|7038.5|7050.5|7038.5|7050.5|7038.5|0
1722338000000|2024-07-30 11:13:20|7057.7|7045.7|7059.5|7047.5|7059.7|7047.7|7057.7|7045.7|2
1722338010000|2024-07-30 11:13:30|7061.8|7049.8|7055.2|7043.2|7062.8|7050.8|7055.2|7043.2|0
1722338020000|2024-07-30 11:13:40|7054.9|7042.9|7054.7|7042.7|7054.9|7042.9|7054.3|7042.3|0
1722338030000|2024-07-30 11:13:50|7053.8|7041.8|7050.7|7038.7|7053.8|7041.8|7050.7|7038.7|1
1722338040000|2024-07-30 11:14:00|7050.9|7038.9|7051.6|7039.6|7051.6|7039.6|7050.9|7038.9|0
1722338090000|2024-07-30 11:14:50|7051.3|7039.3|7050.6|7038.6|7051.3|7039.3|7050.6|7038.6|0
1722338100000|2024-07-30 11:15:00|7050.3|7038.3|7048.1|7036.1|7050.6|7038.6|7048.1|7036.1|0
1722338110000|2024-07-30 11:15:10|7049.1|7037.1|7049.1|7037.1|7049.1|7037.1|7049.1|7037.1|0
1722338130000|2024-07-30 11:15:30|7049|7037|7049|7037|7049|7037|7049|7037|0
1722338140000|2024-07-30 11:15:40|7047.5|7039.5|7049.3|7037.3|7049.3|7039.5|7047.5|7037.3|1
1722338170000|2024-07-30 11:16:10|7047.5|7035.5|7048|7036|7048.4|7036.4|7047.5|7035.5|0
1722338180000|2024-07-30 11:16:20|7047|7039|7047|7039|7047|7039|7047|7039|1
1722338190000|2024-07-30 11:16:30|7047.3|7039.3|7063.1|7051.1|7063.4|7051.4|7047.3|7039.3|12
1722338200000|2024-07-30 11:16:40|7062.8|7050.8|7065.5|7053.5|7065.7|7053.7|7058.4|7046.4|3
1722338210000|2024-07-30 11:16:50|7065.9|7053.9|7064.4|7052.4|7065.9|7053.9|7064.4|7052.4|1
1722338220000|2024-07-30 11:17:00|7061.2|7049.2|7061.2|7049.2|7061.2|7049.2|7061.2|7049.2|0
1722338230000|2024-07-30 11:17:10|7060.5|7048.5|7060.5|7048.5|7060.5|7048.5|7060.5|7048.5|0
1722338240000|2024-07-30 11:17:20|7064.8|7052.8|7061.4|7049.4|7066.1|7054.1|7061.3|7049.3|2
1722338250000|2024-07-30 11:17:30|7060.1|7048.1|7059.5|7047.5|7060.1|7048.1|7059.5|7047.5|0
1722338260000|2024-07-30 11:17:40|7057.7|7045.7|7063.7|7051.7|7064.4|7052.4|7057.7|7045.7|3
1722338270000|2024-07-30 11:17:50|7064.1|7052.1|7066.1|7058.1|7073.6|7061.6|7064.1|7052.1|2
1722338280000|2024-07-30 11:18:00|7067.8|7055.8|7087.6|7075.6|7091.7|7079.7|7067.8|7055.8|13
1722338290000|2024-07-30 11:18:10|7089.2|7077.2|7091.5|7079.5|7091.5|7079.5|7086.2|7074.2|2
1722338300000|2024-07-30 11:18:20|7091.6|7079.6|7102.2|7090.2|7102.2|7090.2|7091.6|7079.6|1
1722338310000|2024-07-30 11:18:30|7101.1|7089.1|7093.3|7081.3|7102.6|7090.6|7093.3|7081.3|1
1722338320000|2024-07-30 11:18:40|7093.6|7081.6|7096.7|7084.7|7096.7|7084.7|7093.6|7081.6|1
1722338330000|2024-07-30 11:18:50|7098.9|7086.9|7096.9|7084.9|7100|7088|7095.9|7083.9|1
1722338340000|2024-07-30 11:19:00|7096.8|7084.8|7094.5|7082.5|7096.8|7084.8|7093.9|7081.9|0
1722338350000|2024-07-30 11:19:10|7094.2|7082.2|7093.3|7081.3|7094.5|7082.5|7093.3|7081.3|0
1722338360000|2024-07-30 11:19:20|7093.7|7081.7|7096.4|7084.4|7096.5|7084.5|7093.7|7081.7|0
1722338370000|2024-07-30 11:19:30|7095.8|7083.8|7095|7083|7096.1|7084.1|7094.1|7082.1|0
1722338380000|2024-07-30 11:19:40|7094.3|7082.3|7093.6|7081.6|7094.3|7082.3|7093.6|7081.6|0
1722338390000|2024-07-30 11:19:50|7092.6|7080.6|7092.1|7080.1|7092.6|7080.6|7092.1|7080.1|0
1722338400000|2024-07-30 11:20:00|7093.1|7081.1|7093.1|7081.1|7093.1|7081.1|7093.1|7081.1|0
1722338420000|2024-07-30 11:20:20|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|0
1722338430000|2024-07-30 11:20:30|7093.6|7081.6|7093.7|7081.7|7093.7|7081.7|7093.6|7081.6|0
1722338440000|2024-07-30 11:20:40|7094.6|7082.6|7096.2|7084.2|7096.2|7084.2|7094.6|7082.6|0
1722338450000|2024-07-30 11:20:50|7095.2|7083.2|7095.1|7083.1|7095.2|7083.2|7095.1|7083.1|0
1722338460000|2024-07-30 11:21:00|7095.9|7083.9|7096.4|7084.4|7100.6|7088.6|7095.9|7083.9|1
1722338470000|2024-07-30 11:21:10|7096.1|7084.1|7095.5|7083.5|7096.1|7084.1|7095.3|7083.3|0
1722338480000|2024-07-30 11:21:20|7095.6|7083.6|7095.1|7083.1|7096.5|7084.5|7095|7083|0
1722338490000|2024-07-30 11:21:30|7095.4|7083.4|7096.1|7084.1|7096.3|7084.3|7095.4|7083.4|0
1722338500000|2024-07-30 11:21:40|7095.9|7083.9|7096.3|7084.3|7096.3|7084.3|7095.9|7083.9|0
1722338530000|2024-07-30 11:22:10|7097.1|7085.1|7097.1|7085.1|7097.1|7085.1|7097.1|7085.1|0
1722338540000|2024-07-30 11:22:20|7098.1|7086.1|7098.1|7086.1|7098.1|7086.1|7098.1|7086.1|0
1722338570000|2024-07-30 11:22:50|7100.8|7088.8|7102.9|7090.9|7104.3|7092.3|7100.8|7088.8|5
1722338580000|2024-07-30 11:23:00|7104.6|7092.6|7104.6|7092.6|7104.8|7092.8|7104.6|7092.6|0
1722338590000|2024-07-30 11:23:10|7104.1|7092.1|7109.4|7097.4|7109.4|7097.4|7104.1|7092.1|1
1722338600000|2024-07-30 11:23:20|7110.2|7098.2|7112.2|7100.2|7113.3|7101.3|7108.4|7098.2|1
1722338610000|2024-07-30 11:23:30|7112.4|7100.4|7112.6|7100.6|7112.6|7100.6|7112.4|7100.4|0
1722338620000|2024-07-30 11:23:40|7112.3|7100.3|7105.6|7093.6|7112.3|7100.3|7105.6|7093.6|1
1722338630000|2024-07-30 11:23:50|7105.3|7093.3|7104.7|7092.7|7105.3|7093.3|7104.7|7092.7|2
1722338640000|2024-07-30 11:24:00|7103.9|7091.9|7105.4|7093.4|7105.4|7093.4|7103.9|7091.9|0
1722338650000|2024-07-30 11:24:10|7106.5|7094.5|7105.5|7093.5|7106.5|7094.5|7105.5|7093.5|0
1722338660000|2024-07-30 11:24:20|7105|7093|7104.5|7092.5|7105.1|7093.1|7104.3|7092.3|0
1722338670000|2024-07-30 11:24:30|7104.2|7092.2|7108.9|7096.9|7108.9|7096.9|7102.3|7090.3|1
1722338680000|2024-07-30 11:24:40|7109.4|7097.4|7116.3|7104.3|7117.8|7108.4|7108.3|7096.3|3
1722338690000|2024-07-30 11:24:50|7113.1|7101.1|7111.1|7099.1|7113.1|7101.1|7110.8|7098.8|0
1722338700000|2024-07-30 11:25:00|7111.5|7099.5|7116.1|7104.1|7116.1|7104.1|7110.8|7099|2
1722338710000|2024-07-30 11:25:10|7115.3|7103.3|7115.6|7103.6|7115.8|7103.8|7115|7103|0
1722338720000|2024-07-30 11:25:20|7116.5|7104.5|7116.3|7104.3|7116.5|7104.5|7116.3|7104.3|0
1722338730000|2024-07-30 11:25:30|7116.6|7104.6|7128.1|7116.1|7128.7|7118.4|7116.6|7104.6|22
1722338740000|2024-07-30 11:25:40|7127.1|7115.1|7134.1|7122.1|7137.2|7125.2|7127.1|7115.1|2
1722338750000|2024-07-30 11:25:50|7134.2|7122.2|7149.4|7137.4|7150.3|7138.3|7130.9|7118.9|4
1722338760000|2024-07-30 11:26:00|7149.8|7137.8|7145.6|7133.6|7149.8|7137.8|7145.6|7133.6|2
1722338770000|2024-07-30 11:26:10|7144.7|7132.7|7145|7133|7145|7133|7144.7|7132.7|0
1722338780000|2024-07-30 11:26:20|7144.9|7132.9|7143.5|7131.5|7144.9|7132.9|7143.5|7131.5|0
1722338790000|2024-07-30 11:26:30|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|0
1722338800000|2024-07-30 11:26:40|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|0
1722338810000|2024-07-30 11:26:50|7142.4|7130.4|7146.7|7134.7|7149.6|7137.6|7142.4|7130.4|8
1722338820000|2024-07-30 11:27:00|7145.4|7133.4|7146.3|7134.3|7146.7|7134.7|7145.4|7133.4|1
1722338830000|2024-07-30 11:27:10|7146|7134|7147.5|7135.5|7147.5|7135.5|7144.6|7132.6|0
1722338840000|2024-07-30 11:27:20|7147.2|7135.2|7148.3|7136.3|7148.3|7136.3|7147.2|7135.2|1
1722338850000|2024-07-30 11:27:30|7149.4|7137.4|7146.3|7134.3|7149.4|7137.4|7146.3|7134.3|0
1722338870000|2024-07-30 11:27:50|7146.1|7134.1|7144.6|7132.6|7146.1|7134.1|7144.6|7132.6|0
1722338880000|2024-07-30 11:28:00|7145|7133|7144.4|7132.4|7146.6|7134.6|7144.4|7132.4|0
1722338890000|2024-07-30 11:28:10|7144.8|7132.8|7144.8|7132.8|7144.8|7132.8|7144.8|7132.8|0
1722338900000|2024-07-30 11:28:20|7144.6|7132.6|7145.1|7133.1|7145.1|7135.4|7143.1|7131.1|0
1722338910000|2024-07-30 11:28:30|7144.8|7132.8|7135.7|7123.7|7144.8|7132.8|7132.7|7120.7|5
1722338920000|2024-07-30 11:28:40|7133.6|7121.6|7133.5|7121.5|7133.6|7121.6|7133.5|7121.5|0
1722338930000|2024-07-30 11:28:50|7130.2|7118.2|7141.1|7129.1|7141.1|7129.1|7128.8|7116.8|2
1722338940000|2024-07-30 11:29:00|7142.1|7130.1|7145.1|7133.1|7145.1|7133.1|7142.1|7130.1|1
1722338950000|2024-07-30 11:29:10|7144.4|7132.4|7146.4|7134.4|7146.4|7134.4|7144.1|7132.1|3
1722338960000|2024-07-30 11:29:20|7146.1|7134.1|7148.5|7136.5|7148.5|7136.5|7146.1|7134.1|0
1722338980000|2024-07-30 11:29:40|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|0
1722338990000|2024-07-30 11:29:50|7148.3|7136.3|7152.1|7140.1|7152.1|7140.1|7147.4|7135.4|2
1722339000000|2024-07-30 11:30:00|7151|7139|7149.1|7137.1|7152.8|7140.8|7149.1|7137.1|6
1722339010000|2024-07-30 11:30:10|7150.3|7138.3|7144.6|7132.6|7152.8|7140.8|7144.2|7132.2|3
1722339020000|2024-07-30 11:30:20|7143.2|7131.2|7144|7132|7144|7132|7143.2|7131.2|2
1722339030000|2024-07-30 11:30:30|7144.2|7132.2|7142.5|7130.5|7144.2|7132.2|7142.5|7130.5|0
1722339040000|2024-07-30 11:30:40|7141.5|7129.5|7132.2|7120.2|7141.5|7129.5|7132.2|7120.2|1
1722339050000|2024-07-30 11:30:50|7132.4|7120.4|7132.7|7120.7|7132.7|7120.7|7132.4|7120.4|0
1722339060000|2024-07-30 11:31:00|7132.4|7120.4|7133.7|7121.7|7134.4|7122.4|7132.3|7120.3|0
1722339070000|2024-07-30 11:31:10|7142.5|7130.5|7136.2|7124.2|7142.5|7130.5|7135.8|7123.8|2
1722339080000|2024-07-30 11:31:20|7136.4|7124.4|7137.9|7125.9|7137.9|7125.9|7136.4|7124.4|0
1722339090000|2024-07-30 11:31:30|7138.9|7126.9|7136.8|7124.8|7138.9|7126.9|7136.8|7124.8|0
1722339110000|2024-07-30 11:31:50|7136.4|7124.4|7131.6|7119.6|7136.4|7124.4|7131.6|7119.6|0
1722339120000|2024-07-30 11:32:00|7132.3|7120.3|7142.8|7130.8|7143|7131|7132.3|7120.3|3
1722339150000|2024-07-30 11:32:30|7133.7|7121.7|7133.8|7121.8|7134.2|7122.2|7133.7|7121.7|2
1722339160000|2024-07-30 11:32:40|7132.6|7120.6|7126.9|7114.9|7132.6|7120.6|7126.9|7114.9|0
1722339180000|2024-07-30 11:33:00|7126.6|7114.6|7126.6|7114.6|7126.6|7114.6|7126.6|7114.6|1
1722339190000|2024-07-30 11:33:10|7127|7115|7127|7115|7127|7115|7127|7115|0
1722339200000|2024-07-30 11:33:20|7129|7117|7129.8|7117.8|7129.8|7117.8|7129|7117|0
1722339210000|2024-07-30 11:33:30|7130.1|7118.1|7134.5|7122.5|7134.5|7122.5|7127.9|7118.1|3
1722339220000|2024-07-30 11:33:40|7138.9|7126.9|7139.8|7127.8|7140.2|7128.2|7137.7|7125.7|1
1722339230000|2024-07-30 11:33:50|7140.7|7128.7|7140.1|7128.1|7142.7|7130.7|7140.1|7128.1|0
1722339240000|2024-07-30 11:34:00|7141.1|7129.1|7142.9|7130.9|7142.9|7130.9|7141.1|7129.1|0
1722339270000|2024-07-30 11:34:30|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|0
1722339300000|2024-07-30 11:35:00|7130.7|7118.7|7132.4|7120.4|7133.6|7121.6|7130.7|7118.7|5
1722339310000|2024-07-30 11:35:10|7132.3|7120.3|7143|7131|7143.2|7131.2|7132.3|7120.3|9
1722339320000|2024-07-30 11:35:20|7143.2|7131.2|7142.7|7130.7|7143.9|7131.9|7142.7|7130.7|0
1722339330000|2024-07-30 11:35:30|7143|7131|7142.3|7130.3|7143.5|7131.5|7142.3|7130.3|2
1722339340000|2024-07-30 11:35:40|7143.4|7131.4|7146.1|7134.1|7150.8|7138.8|7143.4|7131.4|3
1722339350000|2024-07-30 11:35:50|7146.6|7134.6|7142|7130|7146.6|7134.6|7142|7130|0
1722339360000|2024-07-30 11:36:00|7141.4|7129.4|7134.5|7122.5|7141.4|7129.4|7134.5|7122.5|0
1722339370000|2024-07-30 11:36:10|7137.1|7125.1|7139.3|7127.3|7139.3|7127.3|7135.5|7123.5|1
1722339380000|2024-07-30 11:36:20|7138.4|7126.4|7135.3|7123.3|7138.4|7126.4|7135.3|7123.3|0
1722339390000|2024-07-30 11:36:30|7130.9|7118.9|7131.5|7119.5|7133.2|7121.2|7130.9|7118.9|2
1722339400000|2024-07-30 11:36:40|7131.7|7119.7|7131.7|7119.7|7131.8|7119.8|7131.3|7119.3|0
1722339420000|2024-07-30 11:37:00|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|0
1722339430000|2024-07-30 11:37:10|7131.8|7119.8|7131.5|7119.5|7133.4|7121.4|7131.5|7119.5|3
1722339440000|2024-07-30 11:37:20|7131|7119|7129.8|7117.8|7131|7119|7129.2|7117.2|0
1722339450000|2024-07-30 11:37:30|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|0
1722339460000|2024-07-30 11:37:40|7130.1|7118.1|7131.5|7119.5|7131.5|7119.5|7130.1|7118.1|0
1722339470000|2024-07-30 11:37:50|7131.4|7119.4|7129.6|7117.6|7132.5|7122.6|7129.1|7117.1|0
1722339480000|2024-07-30 11:38:00|7131|7119|7131|7119|7131|7119|7131|7119|0
1722339490000|2024-07-30 11:38:10|7130.5|7118.5|7130.6|7118.6|7130.8|7118.8|7130.5|7118.5|0
1722339500000|2024-07-30 11:38:20|7130.8|7118.8|7130.4|7122.4|7131.8|7122.4|7129.9|7118.5|0
1722339510000|2024-07-30 11:38:30|7130.8|7122.8|7129.8|7117.8|7132.3|7122.8|7129.8|7117.8|0
1722339520000|2024-07-30 11:38:40|7131.3|7119.3|7131.8|7119.8|7132|7120|7131.3|7119.3|0
1722339530000|2024-07-30 11:38:50|7127.9|7115.9|7128.5|7116.5|7128.5|7116.5|7127.9|7115.9|0
1722339540000|2024-07-30 11:39:00|7131|7119|7120.2|7108.2|7131|7119|7120.2|7108.2|11
1722339550000|2024-07-30 11:39:10|7122.9|7110.9|7112.4|7100.4|7122.9|7110.9|7112.4|7100.4|2
1722339560000|2024-07-30 11:39:20|7112.5|7100.5|7111.1|7099.1|7114.9|7102.9|7111.1|7099.1|1
1722339570000|2024-07-30 11:39:30|7111|7099|7112.5|7100.5|7112.5|7100.5|7111|7099|0
1722339580000|2024-07-30 11:39:40|7111.8|7099.8|7117.5|7105.5|7117.5|7105.5|7107.8|7095.8|2
1722339590000|2024-07-30 11:39:50|7120.8|7108.8|7118.3|7106.3|7120.8|7108.8|7118.3|7106.3|0
1722339600000|2024-07-30 11:40:00|7122.6|7110.6|7124.1|7112.1|7124.6|7112.6|7122.6|7110.6|1
1722339620000|2024-07-30 11:40:20|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|0
1722339660000|2024-07-30 11:41:00|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|0
1722339670000|2024-07-30 11:41:10|7124.1|7112.1|7126.8|7114.8|7126.8|7114.8|7124.1|7112.1|0
1722339680000|2024-07-30 11:41:20|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|0
1722339700000|2024-07-30 11:41:40|7129.3|7117.3|7128.5|7116.5|7129.8|7117.8|7128.5|7116.5|0
1722339720000|2024-07-30 11:42:00|7128.8|7116.8|7133.1|7121.1|7133.1|7121.1|7127.8|7115.8|0
1722339730000|2024-07-30 11:42:10|7131.4|7119.4|7129.3|7117.3|7131.4|7119.4|7128.8|7116.8|0
1722339740000|2024-07-30 11:42:20|7129.2|7117.2|7125.5|7113.5|7129.3|7117.3|7125.1|7113.1|1
1722339750000|2024-07-30 11:42:30|7125.8|7113.8|7120.2|7108.2|7126|7114|7119.8|7107.8|2
1722339760000|2024-07-30 11:42:40|7120.4|7108.4|7124.3|7112.3|7124.3|7112.3|7120.4|7108.4|0
1722339770000|2024-07-30 11:42:50|7124.1|7112.1|7121.6|7109.6|7124.1|7112.1|7121.6|7109.6|0
1722339780000|2024-07-30 11:43:00|7121.1|7109.1|7126.5|7114.5|7126.5|7114.5|7120.7|7108.7|4
1722339790000|2024-07-30 11:43:10|7126|7114|7126.8|7114.8|7126.8|7114.8|7126|7114|0
1722339800000|2024-07-30 11:43:20|7124.8|7112.8|7126.1|7114.1|7126.1|7114.1|7124.1|7112.1|0
1722339820000|2024-07-30 11:43:40|7125.8|7113.8|7125.8|7113.8|7125.8|7113.8|7125.8|7113.8|0
1722339830000|2024-07-30 11:43:50|7125.1|7113.1|7123.7|7111.7|7125.1|7113.1|7123|7111|0
1722339840000|2024-07-30 11:44:00|7122.7|7110.7|7122.9|7110.9|7122.9|7110.9|7122.4|7110.4|0
1722339850000|2024-07-30 11:44:10|7120.8|7108.8|7120.8|7108.8|7122.7|7110.7|7120.8|7108.8|0
1722339870000|2024-07-30 11:44:30|7119.3|7107.3|7115.6|7103.6|7119.3|7107.3|7115.5|7103.5|0
1722339880000|2024-07-30 11:44:40|7115.9|7103.9|7124.3|7112.3|7124.8|7112.8|7115.9|7103.9|1
1722339890000|2024-07-30 11:44:50|7125.8|7113.8|7124|7112|7125.8|7113.8|7124|7112|0
1722339900000|2024-07-30 11:45:00|7123.5|7111.5|7121.7|7109.7|7125.5|7113.5|7121.7|7109.7|0
1722339910000|2024-07-30 11:45:10|7123.1|7111.1|7122.4|7110.4|7123.1|7111.1|7122.4|7110.4|0
1722339930000|2024-07-30 11:45:30|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|0
1722339940000|2024-07-30 11:45:40|7121.9|7109.9|7118.9|7106.9|7121.9|7109.9|7118.9|7106.9|1
1722339950000|2024-07-30 11:45:50|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|7117.2|7105.2|1
1722339960000|2024-07-30 11:46:00|7118.2|7106.2|7117.2|7105.2|7118.2|7106.2|7117.2|7105.2|0
1722339970000|2024-07-30 11:46:10|7117.8|7105.8|7117.8|7105.8|7117.8|7105.8|7117.8|7105.8|0
1722339990000|2024-07-30 11:46:30|7118.8|7106.8|7117.8|7105.8|7118.8|7106.8|7117.7|7105.7|0
1722340000000|2024-07-30 11:46:40|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|0
1722340010000|2024-07-30 11:46:50|7118|7106|7117.7|7105.7|7118|7106|7117.7|7105.7|0
1722340020000|2024-07-30 11:47:00|7118.2|7106.2|7118.9|7106.9|7119.2|7107.2|7118.2|7106.2|0
1722340030000|2024-07-30 11:47:10|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|0
1722340040000|2024-07-30 11:47:20|7117.2|7105.2|7120.2|7108.2|7120.2|7108.2|7117.2|7105.2|1
1722340050000|2024-07-30 11:47:30|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|0
1722340060000|2024-07-30 11:47:40|7117.9|7105.9|7120.2|7108.2|7122.7|7110.7|7117.2|7105.2|1
1722340070000|2024-07-30 11:47:50|7118.7|7106.7|7120.2|7108.2|7120.2|7108.2|7118.7|7106.7|0
1722340080000|2024-07-30 11:48:00|7119.9|7107.9|7120.3|7108.3|7122.2|7110.2|7119.9|7107.9|0
1722340090000|2024-07-30 11:48:10|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|0
1722340100000|2024-07-30 11:48:20|7120.5|7108.5|7120.3|7108.3|7120.5|7108.5|7120.3|7108.3|0
1722340110000|2024-07-30 11:48:30|7120.7|7108.7|7120.4|7108.4|7121.6|7109.6|7120.4|7108.4|0
1722340120000|2024-07-30 11:48:40|7121.2|7109.2|7124.1|7112.1|7124.1|7112.1|7121.2|7109.2|0
1722340130000|2024-07-30 11:48:50|7124|7112|7123.6|7111.6|7124|7112|7123.6|7111.6|0
1722340140000|2024-07-30 11:49:00|7121.5|7113.5|7121.5|7113.5|7121.5|7113.5|7121.5|7113.5|0
1722340150000|2024-07-30 11:49:10|7121.1|7113.1|7121.1|7113.1|7121.1|7113.1|7121.1|7113.1|0
1722340170000|2024-07-30 11:49:30|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|0
1722340180000|2024-07-30 11:49:40|7124.1|7112.1|7120.8|7112.8|7124.1|7113.7|7120.6|7112.1|0
1722340190000|2024-07-30 11:49:50|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|0
1722340200000|2024-07-30 11:50:00|7124.1|7112.1|7120.8|7112.8|7124.1|7113.7|7120.6|7112.1|0
1722340210000|2024-07-30 11:50:10|7121.1|7113.1|7121.1|7113.1|7121.1|7113.1|7121.1|7113.1|0
1722340220000|2024-07-30 11:50:20|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|0
1722340230000|2024-07-30 11:50:30|7124.1|7112.1|7135.8|7123.8|7136.2|7124.2|7122.6|7110.6|2
1722340240000|2024-07-30 11:50:40|7136.7|7124.7|7136.7|7124.7|7137.2|7125.2|7136.7|7124.7|0
1722340250000|2024-07-30 11:50:50|7137.5|7125.5|7138.6|7126.6|7138.6|7126.6|7137.5|7125.5|0
1722340260000|2024-07-30 11:51:00|7136.1|7124.1|7138|7126|7138|7126|7136.1|7124.1|3
1722340270000|2024-07-30 11:51:10|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|0
1722340320000|2024-07-30 11:52:00|7141|7129|7144.1|7132.1|7144.1|7132.1|7141|7129|0
1722340330000|2024-07-30 11:52:10|7147.8|7135.8|7153.3|7141.3|7156.4|7144.4|7147.8|7135.8|1
1722340340000|2024-07-30 11:52:20|7153.5|7141.5|7156.6|7144.6|7157.1|7145.1|7153.5|7141.5|1
1722340350000|2024-07-30 11:52:30|7156.3|7144.3|7157.1|7145.1|7157.1|7145.1|7156.3|7144.3|0
1722340370000|2024-07-30 11:52:50|7156.8|7144.8|7156.4|7144.4|7156.8|7144.8|7156.4|7144.4|0
1722340380000|2024-07-30 11:53:00|7156.8|7144.8|7153.1|7141.1|7157.9|7146.7|7152.8|7140.8|0
1722340390000|2024-07-30 11:53:10|7154|7142|7150|7138|7154|7142|7150|7138|1
1722340400000|2024-07-30 11:53:20|7150.6|7138.6|7152.3|7140.3|7152.3|7140.3|7150.6|7138.6|0
1722340410000|2024-07-30 11:53:30|7152|7140|7152|7140|7152|7140|7152|7140|0
1722340420000|2024-07-30 11:53:40|7149.6|7137.6|7147.3|7135.3|7149.6|7137.6|7146.1|7134.1|0
1722340430000|2024-07-30 11:53:50|7147.8|7135.8|7144.3|7132.3|7148.1|7136.1|7144.3|7132.3|0
1722340440000|2024-07-30 11:54:00|7143.6|7131.6|7143.4|7131.4|7144|7132|7141.3|7129.3|2
1722340450000|2024-07-30 11:54:10|7143|7131|7154.6|7142.6|7154.6|7142.6|7142.4|7130.4|1
1722340470000|2024-07-30 11:54:30|7154.7|7142.7|7154.6|7142.6|7154.7|7142.7|7154.6|7142.6|0
1722340480000|2024-07-30 11:54:40|7153.9|7141.9|7153.9|7141.9|7153.9|7141.9|7153.9|7141.9|0
1722340490000|2024-07-30 11:54:50|7154.3|7142.3|7154.3|7142.3|7154.3|7142.3|7154.3|7142.3|0
1722340510000|2024-07-30 11:55:10|7163.5|7151.5|7163.1|7151.1|7163.5|7151.5|7163.1|7151.1|1
1722340530000|2024-07-30 11:55:30|7163.4|7151.4|7164.1|7152.1|7164.1|7152.1|7163.4|7151.4|0
1722340540000|2024-07-30 11:55:40|7162.4|7154.4|7162|7154|7163.7|7154.5|7162|7151.7|4
1722340550000|2024-07-30 11:55:50|7163.6|7151.6|7162.4|7156.4|7163.7|7156.4|7162.2|7151.6|0
1722340560000|2024-07-30 11:56:00|7169.3|7157.3|7163.6|7155.6|7170.2|7158.2|7163.6|7154.6|7
1722340570000|2024-07-30 11:56:10|7166.1|7154.1|7166.9|7154.9|7166.9|7154.9|7166.1|7154.1|0
1722340580000|2024-07-30 11:56:20|7167|7155|7169|7157|7169|7157|7163.9|7155|1
1722340600000|2024-07-30 11:56:40|7168.6|7156.6|7167.9|7159.9|7169.8|7159.9|7167.9|7156.6|0
1722340630000|2024-07-30 11:57:10|7166.1|7154.1|7167.6|7155.6|7169.3|7159.3|7166.1|7154.1|1
1722340640000|2024-07-30 11:57:20|7167.3|7155.3|7168.1|7156.1|7168.1|7156.1|7165.8|7153.8|0
1722340650000|2024-07-30 11:57:30|7167.9|7155.9|7167.6|7155.6|7168.1|7156.1|7167.6|7155.6|0
1722340660000|2024-07-30 11:57:40|7167.7|7155.7|7168.9|7156.9|7168.9|7156.9|7167.7|7155.7|0
1722340680000|2024-07-30 11:58:00|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|0
1722340690000|2024-07-30 11:58:10|7177.5|7165.5|7178.4|7166.4|7178.4|7167.8|7175.8|7165.5|13
1722340700000|2024-07-30 11:58:20|7177.6|7165.6|7176.9|7164.9|7178.9|7166.9|7176.6|7164.6|4
1722340710000|2024-07-30 11:58:30|7177|7165|7187.2|7175.2|7189.6|7177.6|7175.2|7165|12
1722340720000|2024-07-30 11:58:40|7186.8|7174.8|7186.4|7174.4|7186.8|7178.3|7183.3|7171.3|4
1722340730000|2024-07-30 11:58:50|7186.2|7174.2|7186.2|7174.2|7188.2|7176.2|7185.7|7173.7|0
1722340740000|2024-07-30 11:59:00|7186.4|7174.4|7186|7174|7186.4|7174.4|7186|7174|0
1722340750000|2024-07-30 11:59:10|7186.9|7174.9|7177.9|7165.9|7189.7|7177.7|7177.9|7165.9|6
1722340760000|2024-07-30 11:59:20|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|0
1722340770000|2024-07-30 11:59:30|7177.7|7165.7|7192.3|7180.3|7196.4|7184.4|7177.7|7165.7|28
1722340780000|2024-07-30 11:59:40|7192.9|7180.9|7185|7173|7195.1|7183.1|7185|7173|12
1722340790000|2024-07-30 11:59:50|7184.8|7172.8|7182.5|7170.5|7189.9|7177.9|7182.5|7170.5|2
1722340800000|2024-07-30 12:00:00|7183.2|7171.2|7188.2|7176.2|7189.1|7177.1|7183.2|7171.2|4
1722340820000|2024-07-30 12:00:20|7187.9|7175.9|7187.8|7175.8|7187.9|7175.9|7187.4|7175.4|11
1722340830000|2024-07-30 12:00:30|7187.9|7175.9|7187.3|7175.3|7188.3|7176.3|7187.1|7175.1|0
1722340840000|2024-07-30 12:00:40|7185.6|7173.6|7184.5|7172.5|7186.6|7174.6|7183.8|7171.8|1
1722340850000|2024-07-30 12:00:50|7184.1|7172.1|7183.1|7171.1|7184.8|7172.8|7183.1|7171.1|1
1722340860000|2024-07-30 12:01:00|7183.5|7171.5|7172.5|7160.5|7183.6|7171.6|7172|7160|4
1722340870000|2024-07-30 12:01:10|7169.6|7157.6|7168.1|7156.1|7170.7|7158.7|7165.5|7155.6|2
1722340880000|2024-07-30 12:01:20|7165.7|7157.7|7163.5|7157.5|7168.5|7158.2|7162.6|7155.6|6
1722340890000|2024-07-30 12:01:30|7162.8|7156.8|7159.2|7147.2|7163.2|7156.8|7157.5|7147.2|14
1722340910000|2024-07-30 12:01:50|7157.5|7149.5|7156.9|7148.9|7159.8|7149.5|7156.2|7146.5|1
1722340920000|2024-07-30 12:02:00|7156.2|7148.2|7162.6|7150.6|7162.6|7150.6|7153.7|7147.7|23
1722340930000|2024-07-30 12:02:10|7160.6|7148.6|7160.7|7148.7|7163.1|7151.1|7159.6|7147.6|0
1722340950000|2024-07-30 12:02:30|7159.6|7147.6|7157.4|7145.4|7159.6|7147.6|7156.5|7144.5|1
1722340960000|2024-07-30 12:02:40|7157.2|7145.2|7156.6|7144.6|7158.3|7146.3|7156.6|7144.6|0
1722340970000|2024-07-30 12:02:50|7161.3|7149.3|7161.2|7153.2|7166|7154|7161.2|7149.3|1
1722340980000|2024-07-30 12:03:00|7165.6|7159.6|7165.6|7159.6|7165.6|7159.6|7165.6|7159.6|1
1722340990000|2024-07-30 12:03:10|7178.5|7166.5|7184.6|7172.6|7184.6|7172.6|7178.5|7166.5|1
1722341000000|2024-07-30 12:03:20|7182.7|7170.7|7188.8|7180.8|7188.8|7182.2|7176.4|7167.9|18
1722341010000|2024-07-30 12:03:30|7187.9|7181.9|7192.3|7180.3|7192.3|7181.9|7187.9|7178.1|1
1722341020000|2024-07-30 12:03:40|7192.6|7180.6|7193.6|7181.6|7194.2|7182.2|7192.6|7180.6|1
1722341030000|2024-07-30 12:03:50|7191.5|7183.5|7212.3|7200.3|7213.4|7201.4|7191.5|7183.5|12
1722341040000|2024-07-30 12:04:00|7212.7|7200.7|7216.8|7204.8|7216.8|7206|7211.7|7199.7|2
1722341050000|2024-07-30 12:04:10|7217|7205|7219.2|7207.2|7219.3|7207.3|7217|7205|1
1722341060000|2024-07-30 12:04:20|7215.5|7207.5|7218.1|7206.1|7218.1|7207.5|7215.5|7205|3
1722341070000|2024-07-30 12:04:30|7217.2|7205.2|7212.9|7200.9|7217.2|7206.2|7211|7199|28
1722341080000|2024-07-30 12:04:40|7212.8|7200.8|7263|7251|7263|7251|7212.8|7200.8|35
1722341090000|2024-07-30 12:04:50|7262.7|7250.7|7266.9|7254.9|7268.6|7256.6|7259.9|7247.9|49
1722341100000|2024-07-30 12:05:00|7262.6|7250.6|7270.6|7264.6|7278.3|7266.3|7259.9|7247.9|11
1722341110000|2024-07-30 12:05:10|7271.3|7263.3|7281.3|7273.3|7284.2|7273.3|7271.3|7263.3|23
1722341120000|2024-07-30 12:05:20|7281.7|7269.7|7339.6|7327.6|7357.2|7345.2|7280.9|7269.6|54
1722341130000|2024-07-30 12:05:30|7339|7327|7342.3|7330.3|7342.3|7330.3|7326.9|7315.4|24
1722341140000|2024-07-30 12:05:40|7342.5|7330.5|7334.9|7322.9|7346.5|7334.6|7334.8|7322.8|21
1722341150000|2024-07-30 12:05:50|7334|7322|7336.1|7324.1|7339.7|7327.7|7325.8|7313.8|28
1722341160000|2024-07-30 12:06:00|7337.4|7325.4|7328.6|7320.6|7339.1|7327.1|7328.6|7318.9|25
1722341170000|2024-07-30 12:06:10|7328.1|7320.1|7314.9|7302.9|7328.9|7320.1|7306.1|7294.1|23
1722341180000|2024-07-30 12:06:20|7315.3|7303.3|7310.2|7298.2|7315.3|7303.3|7304.8|7292.8|7
1722341190000|2024-07-30 12:06:30|7306.4|7294.4|7280.7|7268.7|7306.4|7294.4|7280.7|7268.7|23
1722341200000|2024-07-30 12:06:40|7294.4|7282.4|7280.3|7268.3|7296.1|7284.1|7278.3|7266.3|6
1722341210000|2024-07-30 12:06:50|7267|7255|7269.1|7257.1|7276.8|7266.6|7263.5|7251.5|15
1722341220000|2024-07-30 12:07:00|7269|7257|7268.6|7256.6|7270.1|7258.1|7268.6|7256.6|1
1722341230000|2024-07-30 12:07:10|7270|7258|7269.1|7261.1|7272.7|7261.1|7268.7|7256.7|3
1722341240000|2024-07-30 12:07:20|7273.3|7261.3|7269.5|7257.5|7273.3|7261.3|7269.5|7257.5|1
1722341260000|2024-07-30 12:07:40|7269.4|7257.4|7269|7257|7269.4|7257.4|7269|7257|0
1722341280000|2024-07-30 12:08:00|7269.6|7257.6|7264|7258|7271|7259|7264|7257.6|3
1722341290000|2024-07-30 12:08:10|7268.8|7256.8|7270.5|7258.5|7270.5|7258.5|7268.8|7256.8|2
1722341300000|2024-07-30 12:08:20|7270.2|7258.2|7271.3|7259.3|7271.7|7259.7|7269.5|7257.5|0
1722341310000|2024-07-30 12:08:30|7271.7|7259.7|7271.2|7259.2|7271.7|7259.7|7271|7259|1
1722341320000|2024-07-30 12:08:40|7271.3|7259.3|7271.5|7259.5|7271.7|7259.7|7271.2|7259.2|0
1722341330000|2024-07-30 12:08:50|7271.2|7259.2|7243|7231|7271.5|7259.5|7243|7231|16
1722341340000|2024-07-30 12:09:00|7244.4|7232.4|7246.9|7234.9|7249.2|7237.2|7241.7|7229.7|28
1722341350000|2024-07-30 12:09:10|7246.6|7234.6|7244.7|7232.7|7247.7|7235.7|7244.7|7232.7|2
1722341360000|2024-07-30 12:09:20|7243.7|7231.7|7260.2|7248.2|7260.3|7248.3|7243.7|7231.7|3
1722341370000|2024-07-30 12:09:30|7260.8|7248.8|7261.5|7249.5|7261.5|7249.5|7260.8|7248.8|0
1722341380000|2024-07-30 12:09:40|7261.3|7249.3|7248.7|7236.7|7261.3|7249.3|7230.9|7218.9|29
1722341390000|2024-07-30 12:09:50|7247.7|7235.7|7247.7|7235.7|7249.1|7237.1|7247.4|7235.4|0
1722341400000|2024-07-30 12:10:00|7248.1|7236.1|7247.4|7235.4|7248.1|7236.1|7247.4|7235.4|0
1722341410000|2024-07-30 12:10:10|7243.9|7231.9|7247.2|7235.2|7247.6|7235.6|7241.9|7229.9|4
1722341420000|2024-07-30 12:10:20|7247.1|7235.1|7251.5|7239.5|7253.1|7241.1|7247|7235|0
1722341430000|2024-07-30 12:10:30|7252.2|7240.2|7260.1|7248.1|7261.2|7249.2|7252.2|7240.2|0
1722341440000|2024-07-30 12:10:40|7258.8|7246.8|7247.7|7235.7|7258.8|7246.8|7244.7|7232.7|1
1722341450000|2024-07-30 12:10:50|7256.2|7244.2|7258.6|7246.6|7258.6|7246.6|7256.2|7244.2|7
1722341460000|2024-07-30 12:11:00|7259.7|7247.7|7259.5|7247.5|7259.7|7247.7|7258.5|7246.5|0
1722341480000|2024-07-30 12:11:20|7258.8|7246.8|7258.8|7246.8|7258.8|7246.8|7258.8|7246.8|0
1722341500000|2024-07-30 12:11:40|7247.2|7235.2|7248.2|7236.2|7248.2|7236.2|7247.2|7235.2|1
1722341510000|2024-07-30 12:11:50|7249.2|7237.2|7245|7233|7254.5|7242.5|7245|7233|0
1722341520000|2024-07-30 12:12:00|7245.3|7233.3|7242.6|7230.6|7250.5|7238.5|7242.6|7230.6|7
1722341530000|2024-07-30 12:12:10|7241.9|7229.9|7244.4|7232.4|7244.9|7232.9|7241.9|7229.9|0
1722341540000|2024-07-30 12:12:20|7244|7232|7246.5|7234.5|7249.1|7237.1|7242.9|7230.9|5
1722341550000|2024-07-30 12:12:30|7247.1|7235.1|7247.3|7235.3|7249.4|7237.4|7246.8|7234.8|0
1722341560000|2024-07-30 12:12:40|7247.6|7235.6|7246.8|7234.8|7249|7237|7246.8|7234.8|1
1722341570000|2024-07-30 12:12:50|7247.2|7235.2|7243.6|7231.6|7248.1|7236.1|7243.6|7231.6|2
1722341580000|2024-07-30 12:13:00|7243.2|7231.2|7243.1|7231.1|7246.6|7234.6|7241.1|7229.1|12
1722341590000|2024-07-30 12:13:10|7242.3|7230.3|7248.1|7236.1|7249|7237|7241.3|7229.3|2
1722341600000|2024-07-30 12:13:20|7247.9|7235.9|7249.6|7237.6|7249.6|7237.6|7247.8|7235.8|0
1722341610000|2024-07-30 12:13:30|7249.3|7237.3|7248.8|7236.8|7250.4|7238.4|7248.6|7236.6|2
1722341630000|2024-07-30 12:13:50|||||||||1
1722341640000|2024-07-30 12:14:00|7248.5|7236.5|7244.9|7232.9|7248.8|7236.8|7244.9|7232.9|0
1722341650000|2024-07-30 12:14:10|7245.2|7233.2|7244.3|7232.3|7245.2|7233.2|7239.4|7227.4|1
1722341670000|2024-07-30 12:14:30|7243.6|7231.6|7244.3|7232.3|7244.3|7233.9|7241.9|7231.6|1
1722341680000|2024-07-30 12:14:40|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|0
1722341690000|2024-07-30 12:14:50|7241.1|7229.1|7242.5|7230.5|7242.5|7233|7240.5|7228.5|3
1722341700000|2024-07-30 12:15:00|7243.5|7231.5|7243.5|7231.5|7244|7233|7241|7230.8|1
1722341710000|2024-07-30 12:15:10|7243.8|7231.8|7243.8|7231.8|7244.1|7232.1|7243.2|7231.2|0
1722341720000|2024-07-30 12:15:20|7244.1|7232.1|7244.3|7232.3|7244.4|7232.8|7240.7|7232|2
1722341730000|2024-07-30 12:15:30|7243.2|7231.2|7231.6|7219.6|7243.2|7231.2|7231.6|7219.6|6
1722341740000|2024-07-30 12:15:40|7230.6|7218.6|7231.4|7223.4|7233.2|7223.4|7230.6|7218.6|1
1722341750000|2024-07-30 12:15:50|7237.9|7225.9|7239.5|7227.5|7239.5|7227.5|7237.9|7225.9|2
1722341760000|2024-07-30 12:16:00|7238|7230|7242|7230|7242|7230|7238|7227.6|1
1722341770000|2024-07-30 12:16:10|7243.5|7231.5|7244.8|7232.8|7245.8|7233.8|7243.5|7231.5|2
1722341780000|2024-07-30 12:16:20|7244.9|7232.9|7256.2|7244.2|7257|7245|7244.9|7232.9|4
1722341790000|2024-07-30 12:16:30|7255|7243|7255.2|7243.2|7255.4|7243.4|7254.9|7242.9|2
1722341810000|2024-07-30 12:16:50|7259.9|7247.9|7257|7245|7259.9|7247.9|7253.2|7241.2|6
1722341820000|2024-07-30 12:17:00|7257.4|7245.4|7246|7234|7257.5|7245.5|7244.3|7232.3|14
1722341830000|2024-07-30 12:17:10|7246.2|7234.2|7245.2|7237.2|7247.6|7237.2|7244.5|7234.2|1
1722341840000|2024-07-30 12:17:20|7249.3|7237.3|7251.7|7239.7|7251.8|7239.8|7249.3|7237.3|2
1722341850000|2024-07-30 12:17:30|7252|7240|7253.5|7241.5|7258.5|7246.5|7247.7|7235.7|2
1722341860000|2024-07-30 12:17:40|7254|7242|7253.7|7241.7|7254.2|7243.6|7251.6|7241.7|1
1722341870000|2024-07-30 12:17:50|7253.9|7241.9|7253.2|7241.2|7253.9|7241.9|7251.7|7239.7|1
1722341880000|2024-07-30 12:18:00|7253.7|7241.7|7256.4|7244.4|7264.3|7252.3|7252.9|7240.9|5
1722341890000|2024-07-30 12:18:10|7256|7244|7261.2|7249.2|7261.2|7249.2|7250|7238|2
1722341910000|2024-07-30 12:18:30|7261.7|7249.7|7262.2|7256.2|7266|7256.2|7260.8|7249.7|7
1722341920000|2024-07-30 12:18:40|7263.5|7251.5|7262|7250|7263.5|7251.5|7256.8|7248.5|8
1722341930000|2024-07-30 12:18:50|7261.9|7249.9|7262.2|7250.2|7262.2|7250.2|7261.5|7249.5|0
1722341940000|2024-07-30 12:19:00|7261.8|7249.8|7266.4|7254.4|7269|7257|7261.8|7249.8|13
1722341950000|2024-07-30 12:19:10|7267.2|7255.2|7265|7253|7267.2|7255.2|7260.8|7250|3
1722341960000|2024-07-30 12:19:20|7264.9|7252.9|7265|7253|7265.2|7254.6|7262.6|7252.2|0
1722341970000|2024-07-30 12:19:30|7264.9|7252.9|7259.7|7247.7|7264.9|7255.3|7259.7|7247.7|1
1722341980000|2024-07-30 12:19:40|7257.6|7245.6|7255.8|7247.8|7259.4|7247.8|7255.3|7243.3|3
1722341990000|2024-07-30 12:19:50|7255.6|7247.6|7258.7|7246.7|7258.7|7248.5|7255.6|7246.7|2
1722342000000|2024-07-30 12:20:00|7255.6|7243.6|7268.7|7256.7|7268.9|7256.9|7255|7243|3
1722342010000|2024-07-30 12:20:10|7268.9|7256.9|7264.2|7252.2|7268.9|7256.9|7263|7251|3
1722342020000|2024-07-30 12:20:20|7264.7|7252.7|7248.5|7236.5|7265.3|7253.3|7248.2|7236.2|26
1722342030000|2024-07-30 12:20:30|7249.2|7237.2|7251.9|7239.9|7252.1|7240.1|7248.1|7236.1|1
1722342040000|2024-07-30 12:20:40|7252.4|7240.4|7259|7247|7259|7247|7250.9|7238.9|0
1722342050000|2024-07-30 12:20:50|7259.3|7247.3|7258|7246|7260.6|7248.6|7258|7246|0
1722342060000|2024-07-30 12:21:00|7246.5|7234.5|7250.2|7238.2|7251.9|7239.9|7240.8|7228.8|2
1722342070000|2024-07-30 12:21:10|7249.9|7237.9|7253.3|7241.3|7255.3|7243.3|7249.9|7237.9|0
1722342080000|2024-07-30 12:21:20|7254.3|7242.3|7260.1|7248.1|7262.6|7251.6|7253.8|7241.8|2
1722342090000|2024-07-30 12:21:30|7253.3|7241.3|7260.3|7248.3|7260.3|7248.3|7253.3|7241.3|5
1722342100000|2024-07-30 12:21:40|7261.1|7249.1|7262.3|7250.3|7265.5|7253.5|7261.1|7249.1|1
1722342110000|2024-07-30 12:21:50|7261.4|7249.4|7264.5|7252.5|7264.6|7252.6|7261.4|7249.4|0
1722342120000|2024-07-30 12:22:00|7263.9|7251.9|7270.3|7258.3|7274|7262|7262.2|7250.2|6
1722342130000|2024-07-30 12:22:10|7268.9|7256.9|7267|7255|7268.9|7256.9|7266.6|7254.6|5
1722342140000|2024-07-30 12:22:20|7269.9|7257.9|7267.5|7255.5|7270|7258|7267.5|7255.5|5
1722342150000|2024-07-30 12:22:30|7267.7|7255.7|7273.3|7265.3|7274.6|7265.4|7267.7|7255.7|5
1722342160000|2024-07-30 12:22:40|7272.8|7266.8|7274.1|7262.1|7277.2|7267.3|7272.8|7261.8|3
1722342170000|2024-07-30 12:22:50|7271.8|7263.8|7266.1|7254.1|7271.8|7263.8|7266.1|7254.1|9
1722342180000|2024-07-30 12:23:00|7263.7|7255.7|7266.1|7254.1|7266.1|7256.5|7262.5|7254.1|0
1722342190000|2024-07-30 12:23:10|7267.3|7255.3|7265.2|7257.2|7267.3|7257.2|7265.2|7255.3|0
1722342210000|2024-07-30 12:23:30|7267.3|7255.3|7267.3|7255.3|7267.3|7257|7265|7255.3|0
1722342220000|2024-07-30 12:23:40|7266.6|7254.6|7271|7259|7271|7259|7265.5|7254.6|1
1722342230000|2024-07-30 12:23:50|7269.8|7257.8|7269.5|7257.5|7270|7258|7269.4|7257.4|0
1722342240000|2024-07-30 12:24:00|7269.8|7257.8|7270.2|7258.2|7274.1|7266.8|7266.5|7257.7|11
1722342250000|2024-07-30 12:24:10|7270.5|7258.5|7268.5|7256.5|7270.5|7258.5|7260.5|7252.2|4
1722342260000|2024-07-30 12:24:20|7265.9|7253.9|7264.1|7252.1|7265.9|7254.2|7262.2|7252|1
1722342270000|2024-07-30 12:24:30|7264.8|7252.8|7254.7|7242.7|7264.8|7252.8|7242.1|7230.1|4
1722342280000|2024-07-30 12:24:40|7254.9|7242.9|7263.1|7251.1|7263.2|7251.2|7253.7|7241.7|1
1722342290000|2024-07-30 12:24:50|7262.9|7250.9|7258.8|7246.8|7263.1|7251.1|7258.8|7246.8|1
1722342300000|2024-07-30 12:25:00|7259.5|7247.5|7268.2|7260.2|7270|7260.2|7259.5|7247.5|1
1722342310000|2024-07-30 12:25:10|7267.8|7255.8|7256.2|7244.2|7267.8|7255.8|7254.5|7242.5|6
1722342320000|2024-07-30 12:25:20|7256.4|7244.4|7247|7235|7257.2|7245.2|7246.2|7234.2|0
1722342330000|2024-07-30 12:25:30|7247.1|7235.1|7252.3|7240.3|7252.3|7240.3|7247.1|7235.1|1
1722342360000|2024-07-30 12:26:00|7252.6|7240.6|7257.6|7245.6|7260.5|7248.5|7252.6|7240.6|1
1722342370000|2024-07-30 12:26:10|7257.5|7245.5|7258.5|7246.5|7258.5|7246.5|7257|7245|1
1722342380000|2024-07-30 12:26:20|7258.8|7246.8|7263.3|7251.3|7263.5|7251.5|7258.8|7246.8|1
1722342390000|2024-07-30 12:26:30|7264.3|7252.3|7261.9|7253.9|7264.3|7253.9|7261.9|7251.8|0
1722342400000|2024-07-30 12:26:40|7262.6|7250.6|7263.5|7251.5|7263.5|7251.5|7262.6|7250.6|0
1722342410000|2024-07-30 12:26:50|7263.8|7251.8|7266.2|7254.2|7266.2|7254.2|7261.1|7251.8|0
1722342420000|2024-07-30 12:27:00|7266.3|7254.3|7268.4|7260.4|7270.3|7260.8|7262.8|7254.1|7
1722342430000|2024-07-30 12:27:10|7268.8|7260.8|7270.3|7262.3|7273.6|7262.8|7268.8|7258.9|7
1722342440000|2024-07-30 12:27:20|7274|7262|7276.4|7264.4|7277.1|7265.7|7273.7|7262|2
1722342450000|2024-07-30 12:27:30|7276.2|7264.2|7277.6|7265.6|7277.6|7265.6|7276.2|7264.2|3
1722342460000|2024-07-30 12:27:40|7277.7|7265.7|7277.1|7265.1|7277.7|7266.8|7274.8|7263.5|3
1722342470000|2024-07-30 12:27:50|7274.7|7268.7|7275.8|7263.8|7279.7|7270.9|7273.9|7261.9|4
1722342480000|2024-07-30 12:28:00|7276.2|7264.2|7278.9|7266.9|7280.7|7269.2|7275|7263.9|14
1722342490000|2024-07-30 12:28:10|7278.8|7266.8|7278.8|7266.8|7279.3|7269|7276.9|7264.9|1
1722342500000|2024-07-30 12:28:20|7279.1|7267.1|7279.1|7267.1|7281.5|7269.5|7276.4|7264.4|1
1722342510000|2024-07-30 12:28:30|7279.5|7267.5|7278.9|7266.9|7279.6|7267.6|7278.9|7266.9|1
1722342520000|2024-07-30 12:28:40|7276.4|7268.4|7266.9|7254.9|7276.4|7268.4|7266.6|7254.6|1
1722342530000|2024-07-30 12:28:50|7267.2|7255.2|7266.7|7254.7|7267.2|7255.2|7266.7|7254.7|0
1722342540000|2024-07-30 12:29:00|7268.1|7256.1|7267.3|7255.3|7268.1|7256.1|7267.3|7255.3|1
1722342550000|2024-07-30 12:29:10|7270|7258|7270|7258|7270|7258|7270|7258|1
1722342570000|2024-07-30 12:29:30|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|0
1722342590000|2024-07-30 12:29:50|7265.5|7257.5|7264.6|7258.6|7268|7258.6|7264.6|7255.7|3
1722342600000|2024-07-30 12:30:00|7263.5|7257.5|7263.1|7251.1|7265.3|7257.5|7260.6|7249.3|3
1722342610000|2024-07-30 12:30:10|7263.5|7251.5|7263.5|7251.5|7263.5|7251.5|7263.5|7251.5|0
1722342620000|2024-07-30 12:30:20|7263.3|7251.3|7263.5|7251.5|7263.6|7251.6|7263.3|7251.3|0
1722342650000|2024-07-30 12:30:50|7258.7|7250.7|7261.7|7249.7|7261.9|7251.7|7257.4|7249.1|5
1722342660000|2024-07-30 12:31:00|7262.4|7250.4|7258|7252|7263.2|7253.5|7258|7250.4|6
1722342670000|2024-07-30 12:31:10|7262.3|7250.3|7268.2|7256.2|7270.6|7258.6|7262.3|7250.3|5
1722342700000|2024-07-30 12:31:40|7267.2|7255.2|7277.5|7265.5|7277.5|7265.5|7267.2|7255.2|7
1722342710000|2024-07-30 12:31:50|7277.2|7265.2|7276.9|7264.9|7278.4|7266.4|7276.4|7264.4|1
1722342720000|2024-07-30 12:32:00|7278.9|7266.9|7276|7268|7279.9|7268|7276|7266.9|1
1722342730000|2024-07-30 12:32:10|7276.7|7268.7|7280.2|7268.2|7285.4|7273.4|7276.7|7265.9|7
1722342740000|2024-07-30 12:32:20|7281.5|7269.5|7292.8|7280.8|7292.8|7280.8|7279.2|7267.2|9
1722342750000|2024-07-30 12:32:30|7293.2|7281.2|7289.4|7277.4|7293.2|7281.3|7288.4|7277.2|0
1722342760000|2024-07-30 12:32:40|7290.4|7278.4|7285.4|7277.4|7291.4|7281.7|7285.4|7275.4|3
1722342770000|2024-07-30 12:32:50|7284.5|7276.5|7284.7|7276.7|7284.7|7276.7|7283.2|7275.2|0
1722342780000|2024-07-30 12:33:00|7284.6|7276.6|7290.8|7278.8|7292.3|7281.9|7284.1|7276.1|1
1722342790000|2024-07-30 12:33:10|7290.9|7278.9|7297.1|7285.1|7297.1|7285.1|7290.9|7278.9|6
1722342800000|2024-07-30 12:33:20|7297|7285|7297.1|7285.1|7297.1|7285.1|7297|7285|0
1722342810000|2024-07-30 12:33:30|7296.8|7284.8|7297.8|7285.8|7297.8|7285.8|7296.8|7284.8|3
1722342820000|2024-07-30 12:33:40|7296.3|7288.3|7298.2|7286.2|7298.2|7288.3|7294.9|7286.2|1
1722342830000|2024-07-30 12:33:50|7295.2|7287.2|7295.2|7287.2|7295.2|7287.2|7295.2|7287.2|0
1722342840000|2024-07-30 12:34:00|7294.5|7286.5|7296.8|7284.8|7296.8|7286.5|7294.5|7284.8|0
1722342850000|2024-07-30 12:34:10|7293.7|7287.7|7296.1|7284.1|7296.1|7287.7|7292.6|7284.1|0
1722342860000|2024-07-30 12:34:20|7295|7287|7292.1|7280.1|7295|7287|7290.6|7280.1|1
1722342870000|2024-07-30 12:34:30|7288.7|7282.7|7294.5|7282.5|7294.6|7282.7|7287.5|7281.5|1
1722342880000|2024-07-30 12:34:40|7295.2|7283.2|7295.7|7283.7|7295.7|7283.7|7295.2|7283.2|4
1722342890000|2024-07-30 12:34:50|||||||||1
1722342900000|2024-07-30 12:35:00|7295.5|7283.5|7295.5|7283.5|7295.7|7283.7|7295.5|7283.5|0
1722342910000|2024-07-30 12:35:10|7295.2|7283.2|7294.5|7282.5|7295.2|7283.2|7294.5|7282.5|0
1722342920000|2024-07-30 12:35:20|7294.9|7282.9|7289.9|7283.9|7294.9|7283.9|7289.9|7282.8|9
1722342930000|2024-07-30 12:35:30|7288.5|7282.5|7294.2|7282.2|7294.2|7282.5|7288.5|7282.2|5
1722342940000|2024-07-30 12:35:40|7290.1|7284.1|7295.3|7283.3|7295.3|7284.1|7290.1|7281.1|2
1722342960000|2024-07-30 12:36:00|7294.9|7282.9|7295.2|7283.2|7295.2|7283.2|7293.8|7281.8|0
1722342970000|2024-07-30 12:36:10|7294.8|7282.8|7294.8|7282.8|7294.8|7282.8|7294.8|7282.8|1
1722342980000|2024-07-30 12:36:20|7287.7|7279.7|7284.3|7272.3|7287.7|7279.7|7281.4|7269.4|5
1722342990000|2024-07-30 12:36:30|7285|7273|7281.2|7269.2|7285|7273|7281.2|7269.2|0
1722343000000|2024-07-30 12:36:40|7282.2|7270.2|7284.8|7272.8|7285.2|7273.2|7282.2|7270.2|0
1722343010000|2024-07-30 12:36:50|7285.2|7273.2|7283.8|7271.8|7285.2|7273.2|7279.7|7269.6|2
1722343020000|2024-07-30 12:37:00|7282.5|7270.5|7278.3|7270.3|7284|7275.7|7278.3|7270.3|11
1722343030000|2024-07-30 12:37:10|7280.8|7268.8|7272.2|7264.2|7280.8|7270.7|7271.4|7262.5|4
1722343040000|2024-07-30 12:37:20|7272.6|7264.6|7266.5|7254.5|7272.6|7264.6|7263|7251|9
1722343050000|2024-07-30 12:37:30|7267.4|7255.4|7265.8|7253.8|7268|7256|7265.5|7253.5|2
1722343060000|2024-07-30 12:37:40|7266.1|7254.1|7262.9|7250.9|7266.1|7254.1|7262.9|7250.9|2
1722343070000|2024-07-30 12:37:50|7264.3|7252.3|7265.6|7253.6|7266.3|7254.3|7263.8|7251.8|0
1722343080000|2024-07-30 12:38:00|7263.3|7255.3|7263.3|7255.3|7263.3|7255.3|7263.3|7255.3|0
1722343090000|2024-07-30 12:38:10|7262.6|7254.6|7262.6|7254.6|7262.6|7254.6|7262.6|7254.6|0
1722343100000|2024-07-30 12:38:20|7265|7253|7265.8|7257.8|7269.5|7257.8|7265|7253|1
1722343110000|2024-07-30 12:38:30|7265.4|7257.4|7268.5|7256.5|7269.6|7257.6|7265.4|7256.5|0
1722343140000|2024-07-30 12:39:00|7268.2|7256.2|7270.9|7258.9|7270.9|7258.9|7263.4|7255.6|8
1722343150000|2024-07-30 12:39:10|7270.4|7258.4|7265.9|7257.9|7270.5|7258.5|7265.9|7257.5|0
1722343160000|2024-07-30 12:39:20|7268.1|7256.1|7270.1|7258.1|7270.4|7258.4|7268.1|7256.1|0
1722343170000|2024-07-30 12:39:30|7269.4|7257.4|7272|7260|7272.2|7260.4|7268.4|7257.4|1
1722343180000|2024-07-30 12:39:40|7272.4|7260.4|7267.1|7261.1|7272.4|7261.1|7267.1|7260.4|2
1722343190000|2024-07-30 12:39:50|7266|7260|7271.2|7259.2|7271.2|7260|7265.7|7259.2|2
1722343200000|2024-07-30 12:40:00|7270.9|7258.9|7257.6|7251.6|7273.2|7261.2|7256.8|7250.6|25
1722343210000|2024-07-30 12:40:10|7258.9|7250.9|7270.7|7258.7|7273.6|7261.6|7257.6|7250.9|11
1722343220000|2024-07-30 12:40:20|7270.4|7258.4|7269|7257|7270.9|7258.9|7267.4|7255.4|2
1722343230000|2024-07-30 12:40:30|7269.4|7257.4|7267.8|7259.8|7271.2|7259.8|7267.8|7257.4|0
1722343250000|2024-07-30 12:40:50|7270.4|7258.4|7268.8|7256.8|7270.4|7258.4|7268.8|7256.8|3
1722343260000|2024-07-30 12:41:00|7269|7257|7269|7257|7269|7257|7269|7257|2
1722343270000|2024-07-30 12:41:10|7269.1|7257.1|7270.5|7258.5|7270.5|7258.5|7269.1|7257.1|0
1722343280000|2024-07-30 12:41:20|7268.3|7260.3|7269.5|7257.5|7273|7261|7268.3|7257.5|1
1722343290000|2024-07-30 12:41:30|7269.8|7257.8|7269.5|7257.5|7269.8|7257.8|7269.5|7257.5|1
1722343300000|2024-07-30 12:41:40|7269.4|7257.4|7270.2|7258.2|7270.2|7258.2|7269.4|7257.4|2
1722343310000|2024-07-30 12:41:50|7270.3|7258.3|7260.4|7252.4|7270.8|7259.2|7260.4|7252.4|3
1722343320000|2024-07-30 12:42:00|7259.9|7251.9|7260.4|7252.4|7260.4|7252.4|7259.9|7251.9|0
1722343330000|2024-07-30 12:42:10|7258.5|7252.5|7258.1|7252.1|7259|7252.5|7258.1|7251|2
1722343340000|2024-07-30 12:42:20|7259.3|7251.3|7258.1|7252.1|7259.3|7252.1|7258.1|7251.3|0
1722343350000|2024-07-30 12:42:30|7257.8|7251.8|7257.1|7251.1|7258.1|7252.1|7257.1|7251.1|0
1722343360000|2024-07-30 12:42:40|7265.5|7253.5|7265|7253|7266|7254|7265|7253|1
1722343370000|2024-07-30 12:42:50|7264.3|7252.3|7265.3|7253.3|7266|7254|7264.3|7252.3|0
1722343380000|2024-07-30 12:43:00|7265|7253|7267.3|7255.3|7267.3|7255.3|7265|7253|0
1722343390000|2024-07-30 12:43:10|7267.5|7255.5|7272.6|7264.6|7279.8|7268.4|7267.5|7255.5|5
1722343400000|2024-07-30 12:43:20|7269.1|7257.1|7275.5|7263.5|7281.6|7269.6|7269.1|7257.1|3
1722343410000|2024-07-30 12:43:30|7273.2|7265.2|7277.4|7265.4|7277.4|7265.4|7271.2|7262.7|2
1722343420000|2024-07-30 12:43:40|7278.4|7266.4|7275.3|7267.3|7278.4|7267.3|7275.3|7266.4|0
1722343430000|2024-07-30 12:43:50|7273.7|7265.7|7267.2|7255.2|7273.7|7265.7|7266.4|7254.4|3
1722343440000|2024-07-30 12:44:00|7266.9|7254.9|7267.6|7255.6|7275.4|7264.5|7264.8|7252.8|3
1722343450000|2024-07-30 12:44:10|7267.1|7255.1|7265.1|7253.1|7267.1|7255.1|7265|7253|1
1722343460000|2024-07-30 12:44:20|7262.3|7254.3|7263.6|7251.6|7264.6|7254.3|7262.3|7251.5|0
1722343470000|2024-07-30 12:44:30|7264|7252|7263.2|7251.2|7264|7253|7259|7251.2|3
1722343480000|2024-07-30 12:44:40|7264.2|7252.2|7268.8|7256.8|7268.8|7256.8|7264.2|7252.2|1
1722343490000|2024-07-30 12:44:50|7268.2|7256.2|7273.5|7261.5|7273.5|7261.5|7267.5|7255.5|7
1722343500000|2024-07-30 12:45:00|7273.3|7261.3|7274.5|7262.5|7274.5|7262.7|7269.3|7259.6|4
1722343510000|2024-07-30 12:45:10|7273.5|7265.5|7274.6|7262.6|7275.6|7265.5|7270.6|7260.5|3
1722343530000|2024-07-30 12:45:30|7275.6|7263.6|7275.8|7263.8|7275.8|7263.8|7274.6|7262.6|0
1722343540000|2024-07-30 12:45:40|7276|7264|7274.8|7262.8|7276|7264.6|7272.6|7262.4|0
1722343550000|2024-07-30 12:45:50|7272.1|7264.1|7274.8|7262.8|7274.8|7264.1|7272.1|7262.8|1
1722343560000|2024-07-30 12:46:00|7274.7|7262.7|7269.1|7261.1|7274.7|7265.2|7269.1|7261.1|1
1722343570000|2024-07-30 12:46:10|7268|7260|7263.8|7251.8|7268.4|7260.4|7263.8|7251.8|1
1722343580000|2024-07-30 12:46:20|7263.5|7251.5|7249.8|7237.8|7263.5|7251.5|7249.8|7237.8|3
1722343590000|2024-07-30 12:46:30|7248.7|7236.7|7252.1|7240.1|7253.2|7241.2|7248.7|7236.7|2
1722343600000|2024-07-30 12:46:40|7252.5|7240.5|7249.8|7237.8|7252.5|7240.5|7249.8|7237.8|0
1722343610000|2024-07-30 12:46:50|7250.7|7238.7|7251.2|7239.2|7253.4|7241.4|7250.6|7238.6|2
1722343620000|2024-07-30 12:47:00|7251.6|7239.6|7251.4|7239.4|7252.7|7240.7|7251.4|7239.4|0
1722343630000|2024-07-30 12:47:10|7250.6|7238.6|7234.4|7222.4|7250.6|7238.6|7233.5|7221.5|6
1722343640000|2024-07-30 12:47:20|7234|7222|7227.9|7215.9|7235.2|7223.2|7227.9|7215.9|2
1722343650000|2024-07-30 12:47:30|7227.1|7215.1|7214.6|7206.6|7227.1|7215.1|7214.3|7205.4|17
1722343660000|2024-07-30 12:47:40|7215.6|7203.6|7214.6|7202.6|7215.7|7203.7|7214.6|7202.6|6
1722343670000|2024-07-30 12:47:50|7217.4|7205.4|7222.8|7210.8|7226.7|7214.7|7215.7|7205.4|12
1722343680000|2024-07-30 12:48:00|7222.9|7210.9|7228.4|7216.4|7228.4|7216.4|7221.7|7209.7|4
1722343690000|2024-07-30 12:48:10|7227.7|7215.7|7226.9|7214.9|7231|7219|7223.9|7211.9|5
1722343700000|2024-07-30 12:48:20|7226.3|7214.3|7229.8|7217.8|7229.8|7217.8|7225.6|7213.6|0
1722343710000|2024-07-30 12:48:30|7231.5|7219.5|7231.5|7219.5|7231.5|7219.5|7231.5|7219.5|0
1722343720000|2024-07-30 12:48:40|7231.7|7219.7|7220.6|7208.6|7233.6|7221.6|7219.2|7207.2|4
1722343730000|2024-07-30 12:48:50|7224.4|7212.4|7224.9|7212.9|7225.1|7213.1|7224.4|7212.4|1
1722343740000|2024-07-30 12:49:00|7224.6|7212.6|7221.6|7209.6|7225.1|7213.1|7221.6|7209.6|0
1722343750000|2024-07-30 12:49:10|7222|7210|7222|7210|7222|7210|7222|7210|0
1722343760000|2024-07-30 12:49:20|7227.9|7215.9|7230.8|7218.8|7230.8|7218.8|7224|7212|1
1722343770000|2024-07-30 12:49:30|7231|7219|7224.6|7212.6|7231|7219|7222.5|7210.5|1
1722343780000|2024-07-30 12:49:40|7224.3|7212.3|7224.5|7212.5|7224.5|7212.5|7224.3|7212.3|0
1722343790000|2024-07-30 12:49:50|7224|7212|7223.9|7211.9|7224|7212|7223.9|7211.9|0
1722343800000|2024-07-30 12:50:00|7223.2|7211.2|7223.5|7211.5|7223.5|7211.5|7223.2|7211.2|0
1722343830000|2024-07-30 12:50:30|7223.7|7211.7|7224.5|7212.5|7225.4|7213.4|7223.7|7211.7|3
1722343840000|2024-07-30 12:50:40|7225.4|7213.4|7225.1|7213.1|7225.5|7213.5|7224.7|7212.7|0
1722343850000|2024-07-30 12:50:50|7223.7|7211.7|7217|7205|7223.7|7211.7|7212.7|7200.7|2
1722343860000|2024-07-30 12:51:00|7216.3|7204.3|7228.3|7216.3|7228.3|7216.3|7216.3|7204.3|1
1722343870000|2024-07-30 12:51:10|7228.8|7216.8|7231.9|7219.9|7232.6|7220.6|7228.8|7216.8|0
1722343880000|2024-07-30 12:51:20|7231.3|7219.3|7231.3|7219.3|7232|7220|7231.2|7219.2|2
1722343890000|2024-07-30 12:51:30|7237.6|7225.6|7229.9|7217.9|7239.5|7227.5|7228.3|7216.3|1
1722343900000|2024-07-30 12:51:40|7230.1|7218.1|7229.8|7217.8|7231.6|7219.6|7229.8|7217.8|0
1722343910000|2024-07-30 12:51:50|7230.2|7218.2|7231|7219|7232|7220|7230.2|7218.2|0
1722343920000|2024-07-30 12:52:00|7231.3|7219.3|7227.7|7215.7|7231.9|7219.9|7227|7215|0
1722343930000|2024-07-30 12:52:10|7228.2|7216.2|7227.5|7215.5|7228.2|7216.2|7227|7215|0
1722343940000|2024-07-30 12:52:20|7227.1|7215.1|7225.4|7213.4|7227.1|7215.1|7225.3|7213.3|1
1722343950000|2024-07-30 12:52:30|7225.6|7213.6|7224.9|7212.9|7227.1|7215.1|7224.9|7212.9|0
1722343960000|2024-07-30 12:52:40|7225.6|7213.6|7226.1|7214.1|7226.1|7214.1|7225.6|7213.6|0
1722343970000|2024-07-30 12:52:50|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|0
1722343980000|2024-07-30 12:53:00|7226.6|7214.6|7229.4|7217.4|7234.4|7222.4|7226.5|7214.5|7
1722343990000|2024-07-30 12:53:10|7229.9|7217.9|7229.4|7217.4|7231.1|7219.1|7229.4|7217.4|0
1722344000000|2024-07-30 12:53:20|7231.6|7219.6|7230.5|7218.5|7231.6|7219.6|7230.5|7218.5|0
1722344010000|2024-07-30 12:53:30|7229.4|7217.4|7228.4|7216.4|7229.6|7217.6|7228.1|7216.1|0
1722344020000|2024-07-30 12:53:40|7228.1|7216.1|7226.1|7214.1|7228.1|7216.1|7226.1|7214.1|2
1722344030000|2024-07-30 12:53:50|7226.6|7214.6|7228|7216|7228|7216|7226.6|7214.6|0
1722344040000|2024-07-30 12:54:00|7227.8|7215.8|7229.2|7217.2|7229.2|7217.2|7227.8|7215.8|0
1722344050000|2024-07-30 12:54:10|7229.9|7217.9|7231|7219|7231|7219|7229.6|7217.6|0
1722344060000|2024-07-30 12:54:20|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|0
1722344070000|2024-07-30 12:54:30|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|0
1722344080000|2024-07-30 12:54:40|7230|7218|7236.4|7224.4|7237.7|7225.7|7230|7218|3
1722344090000|2024-07-30 12:54:50|7237.1|7225.1|7236.8|7224.8|7238.7|7226.7|7236.6|7224.6|2
1722344100000|2024-07-30 12:55:00|7237|7225|7237.3|7225.3|7239|7227|7237|7225|2
1722344130000|2024-07-30 12:55:30|7237.2|7225.2|7236.1|7224.1|7237.2|7226.3|7234.3|7224.1|6
1722344140000|2024-07-30 12:55:40|7236.4|7224.4|7235.9|7227.9|7237.7|7227.9|7235.9|7224.4|0
1722344160000|2024-07-30 12:56:00|7235.5|7227.5|7225|7213|7236.7|7227.5|7224.3|7212.3|5
1722344170000|2024-07-30 12:56:10|7223|7211|7223.4|7211.4|7224.9|7212.9|7222.6|7210.6|1
1722344180000|2024-07-30 12:56:20|7223.6|7211.6|7220.6|7212.6|7223.7|7212.6|7220.6|7211.2|1
1722344190000|2024-07-30 12:56:30|7220.2|7212.2|7226.9|7214.9|7229|7217|7220.2|7212.2|2
1722344200000|2024-07-30 12:56:40|7229.2|7217.2|7230.7|7218.7|7230.8|7218.8|7229|7217|0
1722344220000|2024-07-30 12:57:00|7230.9|7218.9|7236|7224|7236.7|7224.7|7230.3|7218.3|0
1722344230000|2024-07-30 12:57:10|7235.3|7223.3|7234.1|7222.1|7235.3|7223.3|7234.1|7222.1|3
1722344240000|2024-07-30 12:57:20|7237.4|7225.4|7233.8|7221.8|7237.4|7225.4|7233.8|7221.8|1
1722344250000|2024-07-30 12:57:30|7234.1|7222.1|7230|7218|7234.1|7222.1|7228.7|7216.7|2
1722344270000|2024-07-30 12:57:50|7229.6|7217.6|7228.5|7216.5|7229.6|7217.6|7228.5|7216.5|0
1722344280000|2024-07-30 12:58:00|7228.1|7216.1|7233.5|7221.5|7233.5|7221.5|7228.1|7216.1|2
1722344290000|2024-07-30 12:58:10|7233.2|7221.2|7229|7217|7233.2|7221.2|7229|7217|0
1722344300000|2024-07-30 12:58:20|7230|7218|7232.9|7220.9|7236.8|7224.8|7230|7218|1
1722344310000|2024-07-30 12:58:30|7233.3|7221.3|7233.3|7221.3|7233.3|7221.3|7233.3|7221.3|0
1722344320000|2024-07-30 12:58:40|7232.4|7220.4|7230.8|7218.8|7232.4|7220.9|7228.9|7218.7|4
1722344340000|2024-07-30 12:59:00|7231.5|7219.5|7228.5|7220.5|7231.5|7220.5|7228.5|7219.5|1
1722344360000|2024-07-30 12:59:20|7231.5|7219.5|7231.5|7219.5|7231.5|7219.5|7231.5|7219.5|0
1722344390000|2024-07-30 12:59:50|7229.3|7217.3|7229.8|7217.8|7229.9|7217.9|7229.3|7217.3|1
1722344400000|2024-07-30 13:00:00|7229.5|7217.5|7236.1|7224.1|7236.6|7224.6|7226.6|7215.5|4
1722344410000|2024-07-30 13:00:10|7234.7|7222.7|7237.4|7225.4|7237.9|7225.9|7234.6|7222.6|0
1722344420000|2024-07-30 13:00:20|7237.1|7225.1|7236.2|7228.2|7237.9|7228.2|7236|7225.1|4
1722344430000|2024-07-30 13:00:30|7237|7225|7236.2|7228.2|7237|7228.2|7235.3|7225|0
1722344440000|2024-07-30 13:00:40|7237|7225|7239.7|7227.7|7242.9|7230.9|7235.3|7225|3
1722344450000|2024-07-30 13:00:50|7240.2|7228.2|7241.1|7229.1|7242.1|7230.1|7240.2|7228.2|0
1722344460000|2024-07-30 13:01:00|7240.2|7228.2|7249.3|7237.3|7249.3|7237.3|7240.2|7228.2|9
1722344470000|2024-07-30 13:01:10|7249.7|7237.7|7244.7|7232.7|7251.6|7239.6|7244.3|7232.3|5
1722344480000|2024-07-30 13:01:20|7244.9|7232.9|7243.4|7231.4|7244.9|7232.9|7243.4|7231.4|0
1722344490000|2024-07-30 13:01:30|7242.7|7230.7|7241.1|7229.1|7242.7|7230.7|7241.1|7229.1|0
1722344500000|2024-07-30 13:01:40|7242.1|7230.1|7243.8|7231.8|7243.8|7231.8|7242.1|7230.1|2
1722344510000|2024-07-30 13:01:50|7243.3|7231.3|7242.6|7230.6|7243.3|7231.3|7240.8|7228.8|0
1722344520000|2024-07-30 13:02:00|7240.9|7232.9|7251.7|7239.7|7251.7|7239.7|7240.9|7230.6|5
1722344530000|2024-07-30 13:02:10|7251.4|7239.4|7256.3|7244.3|7257.3|7245.3|7251.4|7239.4|5
1722344540000|2024-07-30 13:02:20|7255.1|7243.1|7255.9|7243.9|7256.5|7244.5|7254.4|7242.4|0
1722344550000|2024-07-30 13:02:30|7255.6|7243.6|7256.9|7244.9|7257.2|7245.2|7254.9|7242.9|0
1722344560000|2024-07-30 13:02:40|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|2
1722344570000|2024-07-30 13:02:50|7256.3|7244.3|7254.7|7242.7|7256.3|7244.3|7254.4|7242.4|0
1722344580000|2024-07-30 13:03:00|7255.1|7243.1|7255.1|7243.1|7255.1|7243.1|7255.1|7243.1|0
1722344590000|2024-07-30 13:03:10|7255.8|7243.8|7257.3|7245.3|7258.1|7246.1|7254.8|7242.8|2
1722344600000|2024-07-30 13:03:20|7255.9|7243.9|7255.9|7243.9|7255.9|7243.9|7255.9|7243.9|0
1722344620000|2024-07-30 13:03:40|7256.2|7244.2|7255.9|7243.9|7256.2|7244.2|7255.9|7243.9|0
1722344630000|2024-07-30 13:03:50|7257.2|7245.2|7257.7|7245.7|7257.7|7245.7|7257.2|7245.2|0
1722344650000|2024-07-30 13:04:10|7258.1|7246.1|7257.5|7245.5|7259.3|7247.3|7255.6|7243.6|17
1722344660000|2024-07-30 13:04:20|7256.9|7244.9|7254.7|7242.7|7257.2|7245.2|7252.9|7242.7|4
1722344670000|2024-07-30 13:04:30|7255.3|7243.3|7251.5|7243.5|7255.3|7244.5|7251.5|7242.1|1
1722344680000|2024-07-30 13:04:40|7253.8|7241.8|7255.9|7243.9|7257.1|7245.1|7253.8|7241.8|1
1722344690000|2024-07-30 13:04:50|7255.2|7243.2|7260.5|7248.5|7260.7|7248.7|7254.5|7242.5|6
1722344700000|2024-07-30 13:05:00|7259.5|7247.5|7261.1|7249.1|7261.1|7249.1|7259.1|7247.1|0
1722344710000|2024-07-30 13:05:10|||||||||2
1722344720000|2024-07-30 13:05:20|7260.4|7248.4|7263.8|7251.8|7263.8|7251.8|7260.4|7248.4|2
1722344730000|2024-07-30 13:05:30|7263.4|7251.4|7263.4|7251.4|7263.4|7251.4|7263.4|7251.4|0
1722344740000|2024-07-30 13:05:40|7263.1|7251.1|7262.9|7250.9|7263.1|7251.1|7261.9|7249.9|0
1722344750000|2024-07-30 13:05:50|7260.5|7252.5|7261.9|7249.9|7261.9|7252.5|7258.4|7249.9|12
1722344760000|2024-07-30 13:06:00|7262.9|7250.9|7255.8|7247.8|7262.9|7251.8|7254.3|7247.5|7
1722344770000|2024-07-30 13:06:10|7257.2|7249.2|7257.2|7249.2|7257.2|7249.2|7257.2|7249.2|0
1722344800000|2024-07-30 13:06:40|7252.5|7240.5|7248.3|7236.3|7252.5|7240.5|7241.4|7229.4|8
1722344810000|2024-07-30 13:06:50|7248.2|7236.2|7244.4|7232.4|7248.7|7236.7|7242.7|7230.7|0
1722344820000|2024-07-30 13:07:00|7244.7|7232.7|7247.1|7235.1|7247.1|7237.2|7240.2|7231.9|11
1722344830000|2024-07-30 13:07:10|7245|7237|7248.5|7236.5|7248.5|7239.6|7244.3|7236.2|10
1722344840000|2024-07-30 13:07:20|7248.7|7240.5|7248.3|7240.3|7248.7|7240.7|7248.3|7240.3|0
1722344850000|2024-07-30 13:07:30|7247.5|7241.5|7247.5|7241.5|7248.3|7241.5|7247.5|7240|2
1722344860000|2024-07-30 13:07:40|7247.4|7241.4|7247.4|7241.4|7247.4|7241.4|7247.4|7241.4|0
1722344880000|2024-07-30 13:08:00|7246.8|7234.8|7255.7|7243.7|7255.7|7243.7|7239.8|7227.8|41
1722344890000|2024-07-30 13:08:10|7254.7|7242.7|7251.8|7239.8|7254.7|7242.7|7251.8|7239.8|1
1722344900000|2024-07-30 13:08:20|7252.5|7240.5|7254.4|7242.4|7254.4|7242.4|7249.9|7237.9|3
1722344910000|2024-07-30 13:08:30|7254.2|7242.2|7252|7240|7254.2|7242.2|7252|7240|1
1722344920000|2024-07-30 13:08:40|7250.6|7238.6|7252.2|7240.2|7252.4|7240.4|7250.6|7238.6|0
1722344930000|2024-07-30 13:08:50|7249.9|7237.9|7248.1|7236.1|7249.9|7237.9|7247.4|7235.4|0
1722344940000|2024-07-30 13:09:00|7248.3|7236.3|7248.3|7236.3|7248.3|7236.3|7248.3|7236.3|1
1722344990000|2024-07-30 13:09:50|7254.1|7242.1|7257.6|7245.6|7259.5|7247.5|7254.1|7242.1|11
1722345000000|2024-07-30 13:10:00|7258|7246|7234.7|7226.7|7258.2|7246.2|7234.7|7226.5|3
1722345010000|2024-07-30 13:10:10|7233.4|7225.4|7238.5|7226.5|7246.1|7237.7|7233.4|7225.4|8
1722345020000|2024-07-30 13:10:20|7238.9|7226.9|7241.7|7229.7|7241.7|7232.2|7238.9|7226.9|0
1722345030000|2024-07-30 13:10:30|7244.1|7232.1|7249.4|7237.4|7249.4|7237.4|7243.7|7231.7|1
1722345040000|2024-07-30 13:10:40|7250.5|7238.5|7254.7|7242.7|7255.9|7243.9|7250.5|7238.5|0
1722345050000|2024-07-30 13:10:50|7253.2|7241.2|7254.6|7242.6|7255.1|7243.1|7253.2|7241.2|0
1722345060000|2024-07-30 13:11:00|7253.9|7241.9|7249.1|7237.1|7255.6|7243.6|7248.4|7236.4|16
1722345070000|2024-07-30 13:11:10|7248.7|7236.7|7247.8|7235.8|7248.7|7236.7|7246.6|7234.6|21
1722345080000|2024-07-30 13:11:20|7241.8|7229.8|7242.9|7230.9|7242.9|7230.9|7233.9|7224.5|17
1722345110000|2024-07-30 13:11:50|7247.9|7235.9|7246.3|7234.3|7247.9|7235.9|7246.3|7234.3|0
1722345120000|2024-07-30 13:12:00|7245.2|7233.2|7240.3|7228.3|7247.9|7237.3|7232.6|7224.8|21
1722345130000|2024-07-30 13:12:10|7239.7|7227.7|7238.4|7226.4|7240.1|7228.1|7238.4|7226.4|0
1722345140000|2024-07-30 13:12:20|7234.7|7222.7|7233.1|7221.1|7234.7|7224.4|7231.4|7221.1|2
1722345150000|2024-07-30 13:12:30|7230.9|7222.9|7225.5|7213.5|7230.9|7222.9|7215.8|7209.8|12
1722345160000|2024-07-30 13:12:40|7226.3|7214.3|7218.3|7210.3|7226.3|7214.3|7218.3|7210.3|0
1722345170000|2024-07-30 13:12:50|7218.5|7210.5|7199.9|7191.9|7218.5|7210.5|7198.8|7190.8|29
1722345180000|2024-07-30 13:13:00|7199.5|7191.5|7190.2|7178.2|7217.2|7205.2|7189.8|7177.8|33
1722345190000|2024-07-30 13:13:10|7191.3|7179.3|7200.9|7188.9|7201.4|7189.4|7187.1|7175.1|39
1722345200000|2024-07-30 13:13:20|7200.7|7188.7|7198.6|7186.6|7201.9|7189.9|7187.6|7175.6|13
1722345210000|2024-07-30 13:13:30|7198.4|7186.4|7196.7|7184.7|7198.4|7186.4|7184.6|7176.3|12
1722345220000|2024-07-30 13:13:40|7195.5|7183.5|7194.1|7182.1|7195.5|7183.5|7192.9|7180.9|0
1722345230000|2024-07-30 13:13:50|7202.5|7190.5|7214.8|7202.8|7214.8|7202.8|7202.5|7190.5|16
1722345240000|2024-07-30 13:14:00|7215.1|7203.1|7222.7|7210.7|7222.7|7210.7|7215.1|7203.1|0
1722345250000|2024-07-30 13:14:10|7212.4|7200.4|7210.1|7198.1|7214.2|7202.2|7210.1|7198.1|7
1722345260000|2024-07-30 13:14:20|7210.6|7198.6|7211.2|7199.2|7211.6|7199.6|7209.5|7197.5|0
1722345270000|2024-07-30 13:14:30|7211.1|7199.1|7204.6|7192.6|7211.2|7199.2|7204.5|7192.5|1
1722345290000|2024-07-30 13:14:50|7205.1|7193.1|7203.2|7191.2|7212.1|7200.1|7202.6|7190.6|0
1722345300000|2024-07-30 13:15:00|7202.3|7190.3|7215.8|7203.8|7216.3|7204.3|7201.9|7189.9|0
1722345310000|2024-07-30 13:15:10|7215.1|7203.1|7218.7|7206.7|7218.7|7206.7|7215.1|7203.1|2
1722345320000|2024-07-30 13:15:20|7218.1|7206.1|7215.6|7203.6|7218.1|7206.1|7215.4|7203.4|0
1722345330000|2024-07-30 13:15:30|7215.9|7203.9|7221.7|7209.7|7221.9|7212|7215.9|7203.9|3
1722345340000|2024-07-30 13:15:40|7221|7209|7221|7209|7221|7209|7221|7209|0
1722345350000|2024-07-30 13:15:50|7221.8|7209.8|7221.7|7209.7|7221.8|7209.8|7221.7|7209.7|0
1722345360000|2024-07-30 13:16:00|7221|7209|7235.2|7223.2|7235.2|7223.2|7219.3|7209|4
1722345370000|2024-07-30 13:16:10|7235.3|7223.3|7230.9|7222.9|7236|7224.8|7230.5|7222.5|3
1722345380000|2024-07-30 13:16:20|7233.1|7221.1|7229.6|7217.6|7235.1|7223.1|7229.6|7217.6|1
1722345390000|2024-07-30 13:16:30|7229|7217|7228.6|7216.6|7229|7217|7226.1|7214.1|0
1722345400000|2024-07-30 13:16:40|7229|7217|7226.8|7214.8|7229|7217|7226.8|7214.8|0
1722345410000|2024-07-30 13:16:50|7227.8|7215.8|7226.4|7214.4|7231.3|7219.3|7222.7|7210.7|7
1722345420000|2024-07-30 13:17:00|7227.5|7215.5|7227.6|7215.6|7227.8|7215.8|7227.5|7215.5|0
1722345430000|2024-07-30 13:17:10|7229.7|7217.7|7230|7218|7230|7218|7229.7|7217.7|0
1722345440000|2024-07-30 13:17:20|7230.1|7218.1|7230|7218|7230.1|7218.1|7230|7218|0
1722345460000|2024-07-30 13:17:40|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|0
1722345470000|2024-07-30 13:17:50|7229|7217|7233.5|7221.5|7233.5|7221.5|7229|7217|0
1722345480000|2024-07-30 13:18:00|7233.9|7221.9|7235.1|7223.1|7235.3|7223.3|7233.9|7221.9|0
1722345490000|2024-07-30 13:18:10|7234.9|7222.9|7234.6|7222.6|7235.1|7223.1|7232.1|7220.1|3
1722345510000|2024-07-30 13:18:30|7234.8|7222.8|7234.7|7222.7|7234.8|7222.8|7234.7|7222.7|0
1722345520000|2024-07-30 13:18:40|7234.8|7222.8|7235.6|7223.6|7235.6|7223.6|7234.8|7222.8|1
1722345530000|2024-07-30 13:18:50|7240|7228|7244.4|7232.4|7244.4|7232.4|7240|7228|0
1722345540000|2024-07-30 13:19:00|7245.2|7233.2|7247.4|7235.4|7247.4|7235.4|7245.2|7233.2|2
1722345550000|2024-07-30 13:19:10|7247.9|7235.9|7248.4|7236.4|7248.4|7236.4|7247.6|7235.6|0
1722345560000|2024-07-30 13:19:20|7248.8|7236.8|7247.5|7235.5|7249.1|7237.1|7247.5|7235.5|0
1722345570000|2024-07-30 13:19:30|7247.3|7235.3|7247.3|7235.3|7247.3|7235.3|7247.3|7235.3|0
1722345580000|2024-07-30 13:19:40|7247.5|7235.5|7247.5|7235.5|7247.5|7235.5|7247.5|7235.5|10
1722345600000|2024-07-30 13:20:00|7247.6|7235.6|7248|7236|7248|7236|7247.6|7235.6|0
1722345610000|2024-07-30 13:20:10|7247.1|7235.1|7247.1|7235.1|7247.1|7235.1|7247.1|7235.1|0
1722345620000|2024-07-30 13:20:20|7247.7|7235.7|7248.9|7236.9|7248.9|7236.9|7247.7|7235.7|0
1722345630000|2024-07-30 13:20:30|7249.2|7237.2|7248.7|7236.7|7249.2|7237.2|7247.8|7235.8|0
1722345640000|2024-07-30 13:20:40|7248.6|7236.6|7254.6|7242.6|7255.1|7243.1|7248.6|7236.6|1
1722345650000|2024-07-30 13:20:50|7254|7242|7252.3|7240.3|7254|7242|7252.3|7240.3|1
1722345660000|2024-07-30 13:21:00|7254.9|7242.9|7257.4|7245.4|7257.4|7245.4|7254.9|7242.9|1
1722345670000|2024-07-30 13:21:10|7257.8|7245.8|7259.9|7247.9|7260.7|7248.7|7257.8|7245.8|2
1722345680000|2024-07-30 13:21:20|7260.1|7248.1|7260|7248|7260.1|7248.1|7260|7248|0
1722345690000|2024-07-30 13:21:30|7258.9|7246.9|7256.8|7248.8|7258.9|7248.8|7256.8|7246.9|0
1722345700000|2024-07-30 13:21:40|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|1
1722345710000|2024-07-30 13:21:50|7262.6|7250.6|7262.1|7250.1|7262.8|7250.8|7262|7250|0
1722345720000|2024-07-30 13:22:00|7261.5|7253.5|7257|7251|7262.6|7255.9|7255.4|7247.4|4
1722345730000|2024-07-30 13:22:10|7258.7|7250.7|7268.5|7256.5|7269.4|7257.4|7258.7|7250.7|2
1722345740000|2024-07-30 13:22:20|7268.2|7256.2|7263.5|7257.5|7268.2|7257.5|7263.5|7254.1|2
1722345750000|2024-07-30 13:22:30|7264.2|7258.2|7267.8|7255.8|7267.8|7258.3|7264.2|7255.8|1
1722345760000|2024-07-30 13:22:40|7265.9|7257.9|7266.3|7258.3|7266.3|7258.3|7265.9|7257.9|0
1722345780000|2024-07-30 13:23:00|7267|7259|7274|7266|7274.4|7266.4|7267|7259|14
1722345790000|2024-07-30 13:23:10|7269|7257|7268.7|7256.7|7272|7260|7268.6|7256.6|17
1722345800000|2024-07-30 13:23:20|7268.6|7256.6|7268.4|7256.4|7268.6|7256.6|7268.4|7256.4|0
1722345850000|2024-07-30 13:24:10|7267|7259|7273.2|7265.2|7273.2|7265.2|7267|7259|3
1722345860000|2024-07-30 13:24:20|7274.9|7262.9|7275.1|7267.1|7275.5|7267.2|7274.9|7262.9|0
1722345900000|2024-07-30 13:25:00|7278.1|7266.1|7281.2|7269.2|7282.2|7270.2|7278.1|7266.1|6
1722345910000|2024-07-30 13:25:10|7280.9|7268.9|7280.2|7268.2|7280.9|7268.9|7280.2|7268.2|1
1722345920000|2024-07-30 13:25:20|7280.6|7268.6|7291.1|7279.1|7291.4|7281.1|7280.6|7268.6|39
1722345930000|2024-07-30 13:25:30|||||||||2
1722345940000|2024-07-30 13:25:40|7290.9|7278.9|7290.9|7278.9|7290.9|7278.9|7290.8|7278.8|1
1722345950000|2024-07-30 13:25:50|7290.8|7278.8|7282.1|7270.1|7290.8|7278.8|7276.6|7264.6|10
1722345960000|2024-07-30 13:26:00|7281.7|7269.7|7281.7|7269.7|7281.7|7269.7|7281.7|7269.7|1
1722345970000|2024-07-30 13:26:10|7281.3|7269.3|7266.6|7254.6|7281.3|7269.3|7263.4|7251.4|5
1722345980000|2024-07-30 13:26:20|7266.8|7254.8|7258.5|7246.5|7266.8|7254.8|7257.4|7245.4|1
1722345990000|2024-07-30 13:26:30|7258.3|7246.3|7256.1|7244.1|7264.7|7252.7|7254|7242|2
1722346000000|2024-07-30 13:26:40|7253.4|7241.4|7254|7242|7254.3|7242.3|7243.2|7233.9|11
1722346010000|2024-07-30 13:26:50|7253.5|7241.5|7253.1|7241.1|7253.5|7241.5|7253.1|7241.1|0
1722346020000|2024-07-30 13:27:00|7252.8|7240.8|7266.1|7254.1|7266.1|7254.1|7252.8|7240.8|24
1722346030000|2024-07-30 13:27:10|7266.8|7254.8|7269.9|7257.9|7270.5|7258.5|7266.8|7254.8|0
1722346040000|2024-07-30 13:27:20|7270.4|7258.4|7272.9|7260.9|7275|7263|7264.3|7252.3|8
1722346050000|2024-07-30 13:27:30|7271.8|7259.8|7275|7263|7275.3|7263.3|7271.5|7259.5|2
1722346060000|2024-07-30 13:27:40|7275.2|7263.2|7281.5|7269.5|7286|7274|7275|7263|1
1722346070000|2024-07-30 13:27:50|7280.7|7268.7|7281.2|7269.2|7282.7|7270.7|7279.6|7267.6|1
1722346080000|2024-07-30 13:28:00|7275.7|7263.7|7279.7|7271.7|7279.7|7271.7|7275.4|7263.4|2
1722346100000|2024-07-30 13:28:20|7280.4|7272.4|7261|7249|7281.9|7272.4|7260.7|7248.7|2
1722346110000|2024-07-30 13:28:30|7261.2|7249.2|7275.8|7263.8|7279.7|7267.7|7261.2|7249.2|7
1722346120000|2024-07-30 13:28:40|7272.3|7260.3|7276.3|7264.3|7276.3|7264.3|7271.1|7259.1|5
1722346130000|2024-07-30 13:28:50|7274.2|7262.2|7265|7253|7274.2|7263.6|7262.9|7250.9|4
1722346140000|2024-07-30 13:29:00|7264.9|7252.9|7256.4|7244.4|7265.3|7253.3|7256|7244|0
1722346150000|2024-07-30 13:29:10|7254.4|7242.4|7255.5|7243.5|7258.3|7246.3|7252|7240|2
1722346170000|2024-07-30 13:29:30|7255.8|7243.8|7257.5|7245.5|7257.5|7245.5|7255.8|7243.8|0
1722346180000|2024-07-30 13:29:40|7257.9|7245.9|7269.1|7257.1|7269.1|7257.1|7257.9|7245.9|1
1722346190000|2024-07-30 13:29:50|7267.7|7255.7|7266.9|7254.9|7270.7|7258.7|7266.9|7254.9|0
1722346200000|2024-07-30 13:30:00|7268.3|7256.3|7274.7|7262.7|7274.7|7262.7|7268.3|7256.3|4
1722346210000|2024-07-30 13:30:10|7273.3|7261.3|7267.7|7255.7|7273.3|7261.3|7267.2|7255.2|12
1722346220000|2024-07-30 13:30:20|||||||||1
1722346250000|2024-07-30 13:30:50|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|0
1722346260000|2024-07-30 13:31:00|7268|7256|7268|7256|7268|7256|7268|7256|0
1722346270000|2024-07-30 13:31:10|7267.7|7255.7|7268.2|7256.2|7268.5|7256.5|7259.1|7247.1|28
1722346280000|2024-07-30 13:31:20|7268.5|7256.5|7260.1|7248.1|7269.6|7257.6|7258.6|7246.6|29
1722346290000|2024-07-30 13:31:30|7257.5|7245.5|7255.2|7243.2|7257.5|7245.7|7253.7|7242.7|2
1722346300000|2024-07-30 13:31:40|7256.1|7244.1|7267.2|7255.2|7268.5|7256.5|7256.1|7244.1|4
1722346310000|2024-07-30 13:31:50|7265.6|7253.6|7261.9|7249.9|7265.6|7253.6|7261.6|7249.6|0
1722346320000|2024-07-30 13:32:00|7260.8|7248.8|7274.2|7262.2|7279.7|7267.7|7260.8|7248.8|4
1722346330000|2024-07-30 13:32:10|7275.2|7263.2|7272|7260|7276.6|7264.6|7272|7260|2
1722346340000|2024-07-30 13:32:20|7271.9|7259.9|7277.2|7265.2|7277.2|7265.2|7268.9|7259.2|0
1722346350000|2024-07-30 13:32:30|7276.5|7264.5|7275.8|7263.8|7276.5|7264.5|7275.8|7263.8|0
1722346360000|2024-07-30 13:32:40|7276.6|7264.6|7279.2|7267.2|7279.8|7267.8|7276.6|7264.6|1
1722346370000|2024-07-30 13:32:50|7278|7266|7274.3|7262.3|7278|7266|7269.4|7257.4|2
1722346380000|2024-07-30 13:33:00|7275.8|7263.8|7279.3|7267.3|7279.5|7267.5|7275.6|7263.6|0
1722346390000|2024-07-30 13:33:10|7279.4|7267.4|7280.6|7268.6|7280.6|7268.6|7279.4|7267.4|0
1722346400000|2024-07-30 13:33:20|7280.8|7268.8|7280.9|7268.9|7281.2|7269.2|7280.8|7268.8|1
1722346410000|2024-07-30 13:33:30|7279.5|7267.5|7276.1|7264.1|7279.5|7267.5|7276.1|7264.1|2
1722346420000|2024-07-30 13:33:40|7276.3|7264.3|7276.1|7264.1|7276.3|7264.3|7275.6|7263.6|0
1722346430000|2024-07-30 13:33:50|7275.6|7263.6|7276.1|7264.1|7276.1|7264.1|7275.6|7263.6|0
1722346440000|2024-07-30 13:34:00|7275.6|7263.6|7275.8|7263.8|7276.1|7264.1|7275.6|7263.6|0
1722346450000|2024-07-30 13:34:10|7275.4|7263.4|7274.8|7262.8|7275.4|7263.4|7274.8|7262.8|0
1722346460000|2024-07-30 13:34:20|7272.2|7264.2|7275.4|7263.4|7275.8|7264.9|7268.5|7260.5|2
1722346470000|2024-07-30 13:34:30|7275|7263|7273.5|7261.5|7275.2|7263.2|7272.7|7260.7|9
1722346480000|2024-07-30 13:34:40|7273.6|7261.6|7278.1|7266.1|7280.4|7268.4|7273.6|7261.6|9
1722346490000|2024-07-30 13:34:50|7277.1|7265.1|7280.6|7268.6|7280.6|7268.6|7277.1|7265.1|0
1722346500000|2024-07-30 13:35:00|7280.8|7268.8|7292.7|7284.7|7295.6|7284.9|7280.8|7268.8|9
1722346510000|2024-07-30 13:35:10|7295.6|7283.6|7289.2|7277.2|7295.6|7286.4|7289.2|7277.2|11
1722346520000|2024-07-30 13:35:20|7289.5|7277.5|7290.7|7278.7|7291.6|7279.6|7289.5|7277.5|0
1722346530000|2024-07-30 13:35:30|7290.8|7278.8|7290.3|7278.3|7290.8|7278.8|7290.3|7278.3|2
1722346540000|2024-07-30 13:35:40|7291.4|7279.4|7291.6|7279.6|7291.6|7279.6|7291.1|7279.1|0
1722346550000|2024-07-30 13:35:50|7291.4|7279.4|7291.4|7279.4|7291.4|7279.4|7291.4|7279.4|1
1722346560000|2024-07-30 13:36:00|7291.5|7279.5|7289.1|7281.1|7291.5|7281.1|7289.1|7279.5|0
1722346570000|2024-07-30 13:36:10|7286.8|7280.8|7278.3|7266.3|7287.6|7280.8|7271.8|7259.8|9
1722346580000|2024-07-30 13:36:20|7279.2|7267.2|7281.1|7269.1|7282.8|7270.8|7279.2|7267.2|0
1722346590000|2024-07-30 13:36:30|7281|7269|7277.8|7265.8|7281|7269|7276.8|7264.8|0
1722346600000|2024-07-30 13:36:40|7278.8|7266.8|7281.7|7269.7|7281.9|7269.9|7278.6|7266.6|1
1722346610000|2024-07-30 13:36:50|7271.8|7259.8|7263.5|7251.5|7271.8|7259.8|7262.9|7250.9|11
1722346620000|2024-07-30 13:37:00|7263.4|7251.4|7262.9|7250.9|7263.4|7251.4|7262.2|7250.2|0
1722346630000|2024-07-30 13:37:10|7263.7|7251.7|7263.5|7251.5|7263.7|7251.7|7262.4|7250.4|4
1722346640000|2024-07-30 13:37:20|7266.2|7254.2|7273.4|7261.4|7273.4|7261.4|7266.2|7254.2|0
1722346650000|2024-07-30 13:37:30|7273.1|7261.1|7268.6|7256.6|7273.1|7261.1|7267.5|7255.5|3
1722346660000|2024-07-30 13:37:40|7268.3|7256.3|7270.5|7258.5|7271.6|7259.6|7268.3|7256.3|0
1722346670000|2024-07-30 13:37:50|7270.8|7258.8|7273.4|7261.4|7278.1|7266.1|7270.8|7258.8|4
1722346680000|2024-07-30 13:38:00|7274.7|7262.7|7275.9|7263.9|7275.9|7263.9|7274.7|7262.7|0
1722346690000|2024-07-30 13:38:10|7280.1|7268.1|7292.2|7284.2|7292.2|7284.2|7280.1|7268.1|13
1722346700000|2024-07-30 13:38:20|7292|7284|7286.7|7274.7|7292|7284|7281.9|7269.9|5
1722346710000|2024-07-30 13:38:30|7287|7275|7283.2|7271.2|7290.7|7278.7|7282|7271|4
1722346720000|2024-07-30 13:38:40|7283|7271|7282.7|7270.7|7283|7271|7282.7|7270.7|0
1722346730000|2024-07-30 13:38:50|7283.1|7271.1|7283|7271|7284.2|7272.2|7282.7|7270.7|1
1722346740000|2024-07-30 13:39:00|7282.7|7270.7|7284.2|7272.2|7284.3|7272.3|7282.7|7270.7|0
1722346750000|2024-07-30 13:39:10|7282.5|7270.5|7282.5|7270.5|7282.5|7270.5|7282.5|7270.5|0
1722346760000|2024-07-30 13:39:20|7282.2|7270.2|7290.5|7278.5|7291.8|7281.7|7281.5|7269.5|5
1722346770000|2024-07-30 13:39:30|7289.8|7277.8|7286.9|7274.9|7290.8|7279.3|7286.8|7274.8|0
1722346780000|2024-07-30 13:39:40|7287.4|7275.4|7278.9|7266.9|7288.8|7278.7|7273.6|7261.6|14
1722346790000|2024-07-30 13:39:50|7279.4|7267.4|7281.3|7273.3|7282.1|7274.1|7278.6|7267.4|2
1722346800000|2024-07-30 13:40:00|7280|7274|7277.9|7265.9|7283.1|7274|7271.6|7261.8|2
1722346810000|2024-07-30 13:40:10|7276.8|7264.8|7278.9|7266.9|7279.1|7267.1|7274.6|7262.6|1
1722346830000|2024-07-30 13:40:30|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|0
1722346850000|2024-07-30 13:40:50|7282.9|7270.9|7287.2|7275.2|7287.3|7275.3|7281.6|7270.9|2
1722346860000|2024-07-30 13:41:00|7287.5|7275.5|7285.8|7273.8|7291.8|7283|7282.3|7273|10
1722346870000|2024-07-30 13:41:10|7287.3|7275.3|7282.4|7270.4|7288|7280.4|7281.7|7269.7|2
1722346880000|2024-07-30 13:41:20|7282.2|7270.2|7279.8|7267.8|7282.2|7270.2|7277.7|7267.8|0
1722346890000|2024-07-30 13:41:30|7272.7|7260.7|7273.4|7261.4|7273.4|7261.4|7271.8|7259.8|21
1722346900000|2024-07-30 13:41:40|7272.2|7260.2|7273.4|7261.4|7273.7|7261.7|7272.1|7260.1|0
1722346910000|2024-07-30 13:41:50|7273.7|7261.7|7270.7|7262.7|7274|7262.9|7270.6|7261.6|1
1722346920000|2024-07-30 13:42:00|7271.1|7263.1|7276.4|7264.4|7276.4|7264.4|7270.9|7260.9|0
1722346930000|2024-07-30 13:42:10|7275.7|7263.7|7277|7265|7277|7265|7275.7|7263.7|0
1722346940000|2024-07-30 13:42:20|7277.1|7265.1|7277.9|7265.9|7278.1|7266.1|7277.1|7265.1|2
1722346950000|2024-07-30 13:42:30|7278.3|7266.3|7278.8|7266.8|7278.8|7266.8|7278.3|7266.3|0
1722346960000|2024-07-30 13:42:40|7278.9|7266.9|7279.3|7267.3|7279.3|7267.3|7278.9|7266.9|0
1722346970000|2024-07-30 13:42:50|7279.4|7267.4|7281.4|7273.4|7282.9|7273.4|7279.4|7267.4|0
1722346980000|2024-07-30 13:43:00|7281.7|7273.7|7283.9|7271.9|7283.9|7274.1|7281.7|7271.9|0
1722346990000|2024-07-30 13:43:10|7284.2|7272.2|7287|7281|7288.7|7281|7281.7|7271.8|14
1722347000000|2024-07-30 13:43:20|7286.3|7280.3|7292|7284|7295.3|7284.7|7286.3|7279.5|11
1722347010000|2024-07-30 13:43:30|7293|7281|7277.4|7265.4|7293|7281|7275.5|7265.3|10
1722347020000|2024-07-30 13:43:40|7277.8|7265.8|7281.4|7269.4|7284.4|7272.4|7277.8|7265.8|1
1722347030000|2024-07-30 13:43:50|7281.5|7269.5|7281.4|7269.4|7281.7|7269.7|7281.1|7269.1|0
1722347040000|2024-07-30 13:44:00|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|0
1722347050000|2024-07-30 13:44:10|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|0
1722347060000|2024-07-30 13:44:20|7281.7|7269.7|7284.4|7272.4|7284.4|7272.4|7281.7|7269.7|1
1722347070000|2024-07-30 13:44:30|7284.3|7272.3|7286.7|7278.7|7287.9|7278.7|7282.5|7272.3|3
1722347080000|2024-07-30 13:44:40|7291.6|7279.6|7292|7280|7293.1|7282.4|7290.2|7279.6|1
1722347090000|2024-07-30 13:44:50|7292.1|7280.1|7286.7|7278.7|7292.5|7280.5|7286.7|7277.2|0
1722347100000|2024-07-30 13:45:00|7289.4|7277.4|7304.1|7296.1|7305.8|7297.8|7289.4|7277.4|30
1722347110000|2024-07-30 13:45:10|7304.2|7298.2|7299.8|7291.8|7304.5|7298.5|7298.2|7291.3|12
1722347120000|2024-07-30 13:45:20|7301.3|7289.3|7305.5|7293.5|7307.3|7297.4|7298.8|7289.3|8
1722347130000|2024-07-30 13:45:30|7305.3|7293.3|7302.5|7294.5|7305.5|7295.4|7302|7293.3|2
1722347140000|2024-07-30 13:45:40|7299.5|7293.5|7304.5|7292.5|7304.8|7293.8|7299.5|7292.1|1
1722347150000|2024-07-30 13:45:50|7304.3|7292.3|7304.5|7292.5|7304.5|7292.5|7304.3|7292.3|0
1722347160000|2024-07-30 13:46:00|7302.2|7294.2|7311.3|7305.3|7312.6|7305.3|7301.5|7293.5|21
1722347170000|2024-07-30 13:46:10|7311|7305|7310.5|7304.5|7313.4|7306|7307|7297.5|21
1722347180000|2024-07-30 13:46:20|7310.3|7304.3|7297.2|7289.2|7313.1|7306|7295|7284.7|24
1722347190000|2024-07-30 13:46:30|7296.5|7288.5|7298.3|7286.3|7301.7|7291.5|7293.1|7282.7|11
1722347200000|2024-07-30 13:46:40|7298.8|7286.8|7297.4|7285.4|7302.6|7290.6|7296.8|7284.8|1
1722347210000|2024-07-30 13:46:50|7296.4|7288.4|7303|7291|7303|7291.7|7296.4|7286.3|2
1722347220000|2024-07-30 13:47:00|7303.2|7291.2|7309.6|7301.6|7311.9|7302.6|7303.2|7291.2|10
1722347230000|2024-07-30 13:47:10|7309.1|7301.1|7308.9|7300.9|7315.1|7303.1|7308.9|7300.2|5
1722347240000|2024-07-30 13:47:20|7312.2|7300.2|7312.9|7304.9|7314.6|7305.6|7311.3|7300.2|4
1722347250000|2024-07-30 13:47:30|7313.1|7305.1|7314.1|7306.1|7315.4|7306.9|7312.3|7302.8|3
1722347260000|2024-07-30 13:47:40|7313.6|7307.6|7321.3|7313.3|7322.7|7314.9|7313.4|7306.8|55
1722347270000|2024-07-30 13:47:50|7320.8|7312.8|7314.7|7306.7|7321.6|7313.3|7313.6|7306.7|17
1722347280000|2024-07-30 13:48:00|7319.1|7307.1|7316.1|7308.1|7320.6|7310|7316|7307.1|22
1722347290000|2024-07-30 13:48:10|7315.3|7309.3|7310.4|7298.4|7316.1|7309.3|7304.4|7294|10
1722347300000|2024-07-30 13:48:20|7311.5|7299.5|7314|7302|7314|7302|7308.7|7298.9|0
1722347310000|2024-07-30 13:48:30|7313.7|7301.7|7309.9|7301.9|7314.2|7303.9|7309.2|7301.5|13
1722347320000|2024-07-30 13:48:40|7310.2|7302.2|7310|7302|7311.5|7304.2|7309.5|7302|17
1722347330000|2024-07-30 13:48:50|7311.1|7303.1|7310.7|7298.7|7311.5|7303.1|7304.6|7298.5|7
1722347340000|2024-07-30 13:49:00|7311.5|7299.5|7318.6|7310.6|7321|7311.2|7308.9|7298.7|13
1722347350000|2024-07-30 13:49:10|7319.1|7311.1|7309.4|7301.4|7322.1|7311.1|7309.4|7300.8|24
1722347360000|2024-07-30 13:49:20|7309.9|7301.9|7307.7|7295.7|7310.1|7302.3|7307.4|7295.7|11
1722347370000|2024-07-30 13:49:30|7307|7295|7313|7301|7313|7303.3|7307|7295|4
1722347380000|2024-07-30 13:49:40|7309.9|7301.9|7314.1|7302.1|7314.1|7302.1|7308.8|7300.3|2
1722347390000|2024-07-30 13:49:50|7313.8|7301.8|7313.8|7301.8|7313.8|7301.8|7313.8|7301.8|2
1722347400000|2024-07-30 13:50:00|7313.5|7301.5|7313.4|7301.4|7314|7304.3|7311.6|7301.3|4
1722347410000|2024-07-30 13:50:10|7309.4||7309.4||7309.4||7309.4||8
1722347420000|2024-07-30 13:50:20|7308.3|7302.3|7307.3|7301.3|7313.3|7303.3|7307.3|7299.4|22
1722347430000|2024-07-30 13:50:30|7307.4|7301.4|7313.6|7301.6|7313.6|7301.6|7307.4|7299.2|5
1722347440000|2024-07-30 13:50:40|7311.3|7299.3|7311.3|7299.3|7311.3|7299.3|7311|7299|14
1722347450000|2024-07-30 13:50:50|7311.2|7299.2|7304.7|7296.7|7311.6|7301.5|7304.7|7296.7|3
1722347460000|2024-07-30 13:51:00|7306.6|7294.6|7314.3|7302.3|7314.3|7302.3|7304.2|7294.6|10
1722347470000|2024-07-30 13:51:10|7312.2|7300.2|7314|7302|7317|7305|7312.2|7300.2|7
1722347480000|2024-07-30 13:51:20|7312.7|7300.7|7317.2|7305.2|7317.2|7305.2|7310.6|7298.6|0
1722347490000|2024-07-30 13:51:30|7317.5|7305.5|7316.7|7304.7|7317.5|7305.5|7316.7|7304.7|4
1722347500000|2024-07-30 13:51:40|7303.2|7291.2|7297.6|7285.6|7303.2|7291.2|7294.4|7284.8|8
1722347510000|2024-07-30 13:51:50|7298.2|7286.2|7298.9|7286.9|7299.1|7287.1|7297.2|7285.2|0
1722347520000|2024-07-30 13:52:00|7298.6|7286.6|7295.7|7289.7|7302.9|7291.2|7295.7|7286.6|1
1722347530000|2024-07-30 13:52:10|7300.9|7288.9|7301.4|7289.4|7304.6|7292.6|7299|7288.8|5
1722347540000|2024-07-30 13:52:20|7303.9|7291.9|7306.8|7294.8|7308.2|7297|7303.9|7291.9|2
1722347550000|2024-07-30 13:52:30|7304.7|7292.7|7301.4|7289.4|7304.8|7292.8|7299.8|7287.8|1
1722347560000|2024-07-30 13:52:40|7297.2|7285.2|7297.1|7285.1|7297.4|7288.7|7294.7|7283.6|3
1722347570000|2024-07-30 13:52:50|7290.8|7278.8|7292.3|7280.3|7292.3|7280.3|7288.1|7277.9|6
1722347580000|2024-07-30 13:53:00|7292.8|7280.8|7289.5|7281.5|7292.8|7281.5|7289.5|7280.8|2
1722347590000|2024-07-30 13:53:10|7288.1|7280.1|7285.7|7273.7|7292.5|7280.7|7282.2|7273.7|5
1722347600000|2024-07-30 13:53:20|7281|7273|7274.6|7262.6|7281.9|7273|7274.1|7262.1|3
1722347610000|2024-07-30 13:53:30|7274.2|7262.2|7262.1|7250.1|7274.2|7262.2|7262.1|7250.1|9
1722347620000|2024-07-30 13:53:40|7262.7|7250.7|7261.8|7253.8|7265.9|7253.9|7261.8|7250.4|2
1722347630000|2024-07-30 13:53:50|7263.9|7251.9|7265.9|7253.9|7265.9|7253.9|7263.9|7251.9|0
1722347640000|2024-07-30 13:54:00|7266.4|7254.4|7267.3|7255.3|7268|7256|7266.4|7254.4|0
1722347650000|2024-07-30 13:54:10|7267|7255|7263.8|7251.8|7267|7255|7261.5|7251.8|3
1722347660000|2024-07-30 13:54:20|7264|7252|7260|7248|7266.6|7254.8|7260|7248|12
1722347670000|2024-07-30 13:54:30|7260.3|7248.3|7261.1|7249.1|7261.3|7249.3|7260.3|7248.3|0
1722347680000|2024-07-30 13:54:40|7264.5|7252.5|7264|7252|7266.5|7254.5|7263.4|7251.4|4
1722347690000|2024-07-30 13:54:50|7264.6|7256.6|7264.6|7256.6|7264.6|7256.6|7264.6|7256.6|2
1722347700000|2024-07-30 13:55:00|7266.8|7258.8|7283.5|7271.5|7284|7272|7266.8|7258.8|5
1722347710000|2024-07-30 13:55:10|7283.3|7271.3|7283.1|7271.1|7284.1|7272.1|7283.1|7271.1|0
1722347720000|2024-07-30 13:55:20|7282.2|7270.2|7282.2|7270.2|7282.2|7270.2|7282.2|7270.2|0
1722347730000|2024-07-30 13:55:30|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|0
1722347740000|2024-07-30 13:55:40|7283.2|7271.2|7281.1|7269.1|7283.2|7271.2|7281.1|7269.1|0
1722347750000|2024-07-30 13:55:50|7281.8|7269.8|7282.2|7270.2|7282.5|7270.5|7281.8|7269.8|1
1722347760000|2024-07-30 13:56:00|7283.9|7271.9|7286.1|7274.1|7286.7|7274.7|7283.9|7271.9|7
1722347770000|2024-07-30 13:56:10|7286.4|7274.4|7286.4|7274.4|7286.4|7274.4|7286.4|7274.4|0
1722347790000|2024-07-30 13:56:30|7286.1|7274.1|7283.6|7271.6|7286.1|7274.1|7283.6|7271.6|1
1722347800000|2024-07-30 13:56:40|7283.9|7271.9|7283.7|7271.7|7284.1|7273.6|7281.6|7271.7|2
1722347810000|2024-07-30 13:56:50|7280.8|7272.8|7280|7272|7283|7272.8|7280|7271|0
1722347820000|2024-07-30 13:57:00|7279.5|7273.5|7292.1|7280.1|7293.8|7284.3|7279.5|7272.5|16
1722347830000|2024-07-30 13:57:10|7289.8|7277.8|7288.6|7276.6|7289.8|7277.8|7287.9|7275.9|2
1722347840000|2024-07-30 13:57:20|7289.7|7277.7|7291.2|7279.2|7292.4|7281.1|7289.1|7277.7|6
1722347850000|2024-07-30 13:57:30|7289.1|7281.1|7291.2|7279.2|7291.2|7281.1|7289.1|7279.2|0
1722347860000|2024-07-30 13:57:40|7290.3|7278.3|7291|7279|7291|7279|7290.3|7278.3|3
1722347880000|2024-07-30 13:58:00|7291.3|7279.3|7291.3|7279.3|7291.3|7279.3|7291.3|7279.3|0
1722347900000|2024-07-30 13:58:20|7289.4|7281.4|7291.3|7279.3|7291.3|7281.4|7289.4|7279.3|0
1722347910000|2024-07-30 13:58:30|7289.4|7281.4|7290.6|7282.6|7292.4|7282.6|7289.4|7279.3|9
1722347920000|2024-07-30 13:58:40|7289.9|7283.9|7290.1|7284.1|7290.9|7284.1|7289.9|7282.9|0
1722347930000|2024-07-30 13:58:50|7293.5|7285.5|7296.8|7284.8|7302.1|7290.1|7293.5|7284.6|18
1722347940000|2024-07-30 13:59:00|7296.1|7284.1|7299.5|7287.5|7299.5|7289.9|7296.1|7284.1|1
1722347950000|2024-07-30 13:59:10|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|0
1722347960000|2024-07-30 13:59:20|7298.3|7286.3|7302.4|7290.4|7303.1|7291.3|7297.1|7286.3|3
1722347970000|2024-07-30 13:59:30|7301.9|7289.9|7300.3|7288.3|7302.1|7290.1|7300.3|7288.3|6
1722347980000|2024-07-30 13:59:40|7300.8|7288.8|7298.1|7290.1|7301.3|7291.2|7297.8|7288.8|1
1722348000000|2024-07-30 14:00:00|7297.4|7289.4|7294.3|7282.3|7298.4|7289.4|7293.3|7282.3|4
1722348010000|2024-07-30 14:00:10|7292|7284|7290.4|7284.4|7292|7284.7|7290.4|7284|1
1722348020000|2024-07-30 14:00:20|7277.4|7265.4|7280.9|7268.9|7283.1|7271.1|7276.1|7264.2|7
1722348030000|2024-07-30 14:00:30|7280.2|7268.2|7278.1|7266.1|7282|7271.3|7277.6|7265.6|7
1722348040000|2024-07-30 14:00:40|7280.9|7268.9|7279.8|7267.8|7280.9|7268.9|7279.6|7267.6|1
1722348050000|2024-07-30 14:00:50|7279.9|7267.9|7271.2|7259.2|7280.4|7268.4|7269.4|7259.2|11
1722348060000|2024-07-30 14:01:00|7271.5|7259.5|7255.9|7247.9|7271.5|7260.4|7255.9|7246.1|13
1722348070000|2024-07-30 14:01:10|7255.6|7243.6|7252.9|7240.9|7255.6|7243.6|7251.6|7239.6|4
1722348080000|2024-07-30 14:01:20|7253.1|7241.1|7252.9|7240.9|7253.1|7241.1|7252.9|7240.9|0
1722348090000|2024-07-30 14:01:30|7252.4|7240.4|7260.1|7248.1|7260.8|7249.7|7252.4|7240.4|9
1722348100000|2024-07-30 14:01:40|7259.9|7247.9|7256.6|7248.6|7260.8|7249.8|7255.1|7247.9|0
1722348110000|2024-07-30 14:01:50|7257.1|7245.1|7259.7|7247.7|7260.1|7248.1|7257.1|7245.1|2
1722348120000|2024-07-30 14:02:00|7260.4|7248.4|7265.5|7253.5|7272.9|7260.9|7260.4|7248.4|9
1722348130000|2024-07-30 14:02:10|7266.5|7254.5|7265.5|7253.5|7266.5|7254.5|7265.5|7253.5|0
1722348150000|2024-07-30 14:02:30|7265.8|7253.8|7267.7|7255.7|7267.7|7255.7|7264.4|7252.4|0
1722348160000|2024-07-30 14:02:40|7267.8|7255.8|7270.2|7258.2|7271.3|7259.3|7267.8|7255.8|1
1722348170000|2024-07-30 14:02:50|7268.8|7256.8|7254.1|7246.1|7268.8|7256.8|7252.5|7244|15
1722348180000|2024-07-30 14:03:00|7254.5|7246.5|7247|7235|7254.5|7246.5|7240.8|7233.3|7
1722348190000|2024-07-30 14:03:10|7244|7236|7242.2|7236.2|7244.8|7236.8|7241.2|7235.2|1
1722348200000|2024-07-30 14:03:20|7250.7|7238.7|7255.5|7243.5|7256.1|7244.1|7246.4|7236.2|1
1722348210000|2024-07-30 14:03:30|7256.5|7244.5|7249.9|7237.9|7256.5|7244.5|7243.6|7233|8
1722348220000|2024-07-30 14:03:40|7250.1|7238.1|7248.7|7236.7|7250.2|7238.2|7248.7|7236.7|2
1722348230000|2024-07-30 14:03:50|7249.2|7237.2|7248.1|7236.1|7249.4|7238.2|7243.7|7235.3|6
1722348240000|2024-07-30 14:04:00|7247.7|7235.7|7246.1|7234.1|7248.1|7236.1|7246.1|7234.1|1
1722348250000|2024-07-30 14:04:10|7246.2|7234.2|7252.2|7240.2|7253.1|7241.1|7246.2|7234.2|4
1722348260000|2024-07-30 14:04:20|7252.6|7240.6|7252.6|7240.6|7252.6|7240.6|7252.6|7240.6|1
1722348270000|2024-07-30 14:04:30|7247.5|7241.5|7240.5|7228.5|7247.5|7241.5|7240.4|7228.4|6
1722348280000|2024-07-30 14:04:40|7239.8|7227.8|7235.5|7223.5|7241.3|7229.3|7234.5|7223.5|1
1722348290000|2024-07-30 14:04:50|7235.8|7223.8|7237.2|7225.2|7239|7227|7235.2|7223.2|0
1722348300000|2024-07-30 14:05:00|7237.5|7225.5|7236.8|7224.8|7238.3|7226.3|7235.7|7223.7|2
1722348310000|2024-07-30 14:05:10|7236.7|7224.7|7236.8|7224.8|7239.5|7227.5|7236.7|7224.7|1
1722348320000|2024-07-30 14:05:20|7237|7225|7238.8|7226.8|7239.4|7227.4|7235.8|7223.8|0
1722348330000|2024-07-30 14:05:30|7238.5|7226.5|7237.8|7225.8|7238.5|7226.5|7237.8|7225.8|0
1722348340000|2024-07-30 14:05:40|7237.5|7225.5|7238.3|7226.3|7238.3|7226.3|7236.3|7224.3|0
1722348350000|2024-07-30 14:05:50|7239.6|7227.6|7239.8|7227.8|7239.8|7229.9|7237.6|7226.5|8
1722348360000|2024-07-30 14:06:00|7240.8|7228.8|7249.1|7237.1|7249.1|7237.1|7238.3|7228.5|1
1722348370000|2024-07-30 14:06:10|7250.2|7238.2|7251.1|7239.1|7251.1|7239.1|7248|7236|10
1722348380000|2024-07-30 14:06:20|7251.8|7239.8|7252.3|7240.3|7253.9|7241.9|7251.8|7239.8|2
1722348390000|2024-07-30 14:06:30|7251.2|7239.2|7251.2|7239.2|7251.3|7239.3|7251.2|7239.2|0
1722348400000|2024-07-30 14:06:40|7250.6|7238.6|7250.8|7238.8|7251|7239|7250.3|7238.3|3
1722348410000|2024-07-30 14:06:50|7251|7239|7249.3|7237.3|7251.3|7239.3|7247.2|7237.3|0
1722348420000|2024-07-30 14:07:00|7249.7|7237.7|7251.6|7239.6|7252.7|7240.7|7249.7|7237.7|2
1722348430000|2024-07-30 14:07:10|7248.6|7240.6|7252.7|7240.7|7253|7241|7247.5|7237|1
1722348440000|2024-07-30 14:07:20|7252.8|7240.8|7252.6|7240.6|7254.1|7242.1|7251.7|7239.7|1
1722348450000|2024-07-30 14:07:30|7252.7|7240.7|7247.4|7239.4|7252.7|7240.7|7246.6|7238.4|1
1722348460000|2024-07-30 14:07:40|7246.2|7240.2|7247.9|7239.9|7247.9|7240.2|7245.9|7239|0
1722348470000|2024-07-30 14:07:50|7247.7|7239.7|7247|7239|7247.7|7239.7|7247|7239|0
1722348480000|2024-07-30 14:08:00|7247.7|7239.7|7248.2|7240.2|7248.2|7240.2|7247.7|7239.7|1
1722348490000|2024-07-30 14:08:10|7247.9|7239.9|7248.2|7240.2|7248.2|7240.2|7247.9|7239.9|1
1722348500000|2024-07-30 14:08:20|7247.9|7239.9|7258.5|7246.5|7259.9|7247.9|7247.9|7239.9|9
1722348510000|2024-07-30 14:08:30|7258.8|7246.8|7259.3|7251.3|7260.5|7251.3|7257.5|7246.8|1
1722348520000|2024-07-30 14:08:40|7259.2|7251.2|7261.8|7249.8|7263.3|7253.6|7257.9|7248.5|6
1722348530000|2024-07-30 14:08:50|7252.9|7240.9|7249.2|7237.2|7252.9|7240.9|7249.2|7237.2|3
1722348540000|2024-07-30 14:09:00|7249.9|7237.9|7256|7244|7257.8|7245.8|7249.9|7237.9|0
1722348550000|2024-07-30 14:09:10|7256.8|7244.8|7257.8|7245.8|7257.8|7245.8|7256.8|7244.8|0
1722348560000|2024-07-30 14:09:20|7257.5|7245.5|7257.8|7245.8|7258|7246|7256.7|7244.7|0
1722348570000|2024-07-30 14:09:30|7257.5|7245.5|7256.7|7244.7|7258|7246|7256.5|7244.5|1
1722348580000|2024-07-30 14:09:40|7257.2|7245.2|7257.2|7245.2|7257.2|7245.2|7257.2|7245.2|1
1722348590000|2024-07-30 14:09:50|7254.9|7242.9|7249.7|7237.7|7254.9|7242.9|7249.5|7237.5|5
1722348600000|2024-07-30 14:10:00|7250|7238|7249.9|7237.9|7250|7238|7249.9|7237.9|1
1722348610000|2024-07-30 14:10:10|7250.6|7238.6|7252.1|7240.1|7253.9|7241.9|7250.6|7238.6|10
1722348620000|2024-07-30 14:10:20|7253.2|7241.2|7252.3|7240.3|7254.3|7242.3|7251.4|7239.4|0
1722348630000|2024-07-30 14:10:30|7251.9|7239.9|7253.7|7241.7|7253.7|7241.7|7251.9|7239.9|0
1722348640000|2024-07-30 14:10:40|7253.4|7241.4|7251.7|7239.7|7253.6|7241.6|7251.7|7239.7|0
1722348660000|2024-07-30 14:11:00|7251.1|7239.1|7252.5|7240.5|7252.5|7240.5|7250.7|7238.7|0
1722348670000|2024-07-30 14:11:10|7252.3|7240.3|7251.8|7239.8|7253.5|7241.5|7251.8|7239.8|3
1722348680000|2024-07-30 14:11:20|7252.2|7240.2|7254.3|7242.3|7254.3|7243|7251|7240.2|0
1722348690000|2024-07-30 14:11:30|7251.7|7243.7|7253.5|7241.5|7253.5|7243.7|7248.3|7237.1|4
1722348700000|2024-07-30 14:11:40|7253.2|7241.2|7250.2|7244.2|7255.2|7244.6|7250.2|7240.5|0
1722348710000|2024-07-30 14:11:50|7253.2|7245.2|7253.2|7245.2|7253.2|7245.2|7253.2|7245.2|1
1722348720000|2024-07-30 14:12:00|7252|7246|7264.5|7252.5|7264.5|7252.5|7250.9|7241.2|11
1722348730000|2024-07-30 14:12:10|7265.3|7253.3|7263.3|7251.3|7265.3|7253.3|7263.3|7251.3|1
1722348740000|2024-07-30 14:12:20|7263.9|7251.9|7264.7|7252.7|7265|7253|7263.7|7251.7|1
1722348750000|2024-07-30 14:12:30|7266|7254|7270.1|7258.1|7272.9|7260.9|7266|7254|19
1722348760000|2024-07-30 14:12:40|7270.2|7258.2|7269.6|7257.6|7270.2|7258.2|7268.6|7256.6|3
1722348770000|2024-07-30 14:12:50|7269.5|7257.5|7269.6|7257.6|7270.1|7258.1|7268.3|7256.3|4
1722348780000|2024-07-30 14:13:00|7270.2|7258.2|7273.3|7261.3|7273.9|7261.9|7270.2|7258.2|1
1722348790000|2024-07-30 14:13:10|7271.9|7259.9|7272.1|7264.1|7274.3|7264.1|7269.4|7259.6|4
1722348800000|2024-07-30 14:13:20|7272.4|7264.4|7272.6|7264.6|7272.6|7264.6|7272.4|7264.4|2
1722348810000|2024-07-30 14:13:30|7272.2|7264.2|7278.2|7270.2|7280.8|7271.1|7272.2|7264.2|4
1722348820000|2024-07-30 14:13:40|7281.2|7269.2|7278.2|7266.2|7281.2|7270.2|7277.5|7265.5|3
1722348830000|2024-07-30 14:13:50|7278.3|7266.3|7281|7273|7282.7|7273|7275.7|7265.9|7
1722348840000|2024-07-30 14:14:00|7282.2|7270.2|7279.3|7267.3|7282.2|7271.5|7273.6|7265.4|5
1722348850000|2024-07-30 14:14:10|7278.8|7266.8|7281.1|7269.1|7281.7|7269.7|7274|7264.8|4
1722348860000|2024-07-30 14:14:20|7279.5|7267.5|7276.4|7268.4|7279.5|7269.5|7276.4|7267.2|2
1722348870000|2024-07-30 14:14:30|7271.6|7259.6|7271.5|7259.5|7272.3|7260.3|7262.4|7250.4|9
1722348880000|2024-07-30 14:14:40|7271.4|7259.4|7274.2|7262.2|7277.2|7265.2|7268.4|7256.4|7
1722348890000|2024-07-30 14:14:50|7273.2|7261.2|7274.6|7262.6|7274.6|7262.6|7272.2|7260.2|0
1722348900000|2024-07-30 14:15:00|7274.9|7262.9|7274.9|7262.9|7274.9|7264.9|7270.9|7260.8|1
1722348910000|2024-07-30 14:15:10|7275.1|7263.1|7275.1|7263.1|7275.1|7263.1|7275.1|7263.1|2
1722348920000|2024-07-30 14:15:20|7275.4|7263.4|7271.6|7259.6|7275.4|7263.4|7267.3|7259.3|4
1722348930000|2024-07-30 14:15:30|7271.3|7259.3|7271.3|7259.3|7271.3|7259.3|7271.3|7259.3|0
1722348940000|2024-07-30 14:15:40|7271.8|7259.8|7271.8|7259.8|7272.1|7261.2|7267.2|7257.9|0
1722348950000|2024-07-30 14:15:50|7272.3|7260.3|7274|7262|7275.6|7263.6|7269.6|7260.3|3
1722348960000|2024-07-30 14:16:00|7273.4|7261.4|7257.6|7245.6|7273.4|7262.1|7257.6|7245.6|4
1722348970000|2024-07-30 14:16:10|7256.9|7244.9|7258.3|7246.3|7258.3|7246.3|7250.8|7239.6|2
1722348980000|2024-07-30 14:16:20|7256.7|7244.7|7262.6|7250.6|7263.9|7251.9|7256.7|7244.7|2
1722348990000|2024-07-30 14:16:30|7261.9|7249.9|7276.2|7264.2|7276.2|7264.2|7261.9|7249.9|1
1722349000000|2024-07-30 14:16:40|7276.5|7264.5|7261.2|7249.2|7277.4|7265.4|7261.2|7249.2|4
1722349010000|2024-07-30 14:16:50|7261.5|7249.5|7260.9|7248.9|7264.5|7252.5|7260.8|7248.8|1
1722349020000|2024-07-30 14:17:00|7263|7251|7261|7249|7263|7251|7260|7248|0
1722349030000|2024-07-30 14:17:10|7262.2|7250.2|7275.2|7263.2|7275.2|7263.2|7262.2|7250.2|5
1722349040000|2024-07-30 14:17:20|7274.2|7262.2|7275.6|7263.6|7275.6|7263.6|7274.2|7262.2|1
1722349050000|2024-07-30 14:17:30|7276.6|7264.6|7276.4|7264.4|7276.6|7264.6|7276.4|7264.4|5
1722349060000|2024-07-30 14:17:40|7276.3|7264.3|7277.9|7265.9|7280.3|7268.3|7275.9|7263.9|2
1722349070000|2024-07-30 14:17:50|7279.9|7267.9|7279.6|7267.6|7279.9|7267.9|7278.6|7266.6|1
1722349080000|2024-07-30 14:18:00|7279.3|7267.3|7280.4|7268.4|7280.7|7268.7|7278.7|7266.7|1
1722349090000|2024-07-30 14:18:10|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|0
1722349110000|2024-07-30 14:18:30|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|1
1722349120000|2024-07-30 14:18:40|7281.3|7269.3|7277.9|7269.9|7281.3|7270.6|7277.9|7268.9|0
1722349130000|2024-07-30 14:18:50|7280.1|7268.1|7281.6|7269.6|7282.4|7272.2|7279.5|7268.1|0
1722349140000|2024-07-30 14:19:00|7279.1|7271.1|7279.1|7271.1|7279.1|7271.1|7279.1|7271.1|0
1722349150000|2024-07-30 14:19:10|7278.1|7270.1|7266.4|7254.4|7278.1|7270.1|7263.1|7251.1|13
1722349160000|2024-07-30 14:19:20|7265.1|7253.1|7266.2|7254.2|7266.2|7254.2|7265.1|7253.1|1
1722349170000|2024-07-30 14:19:30|7268.1|7256.1|7267.9|7255.9|7268.1|7256.1|7267.9|7255.9|0
1722349180000|2024-07-30 14:19:40|7268.2|7256.2|7264.1|7256.1|7268.3|7256.3|7264.1|7255.4|0
1722349190000|2024-07-30 14:19:50|7263.8|7255.8|7262.4|7254.4|7263.8|7256.9|7261.2|7253.8|1
1722349200000|2024-07-30 14:20:00|7262|7254|7260.9|7254.9|7262|7254.9|7260.9|7254|0
1722349210000|2024-07-30 14:20:10|7260.1|7254.1|7269.2|7257.2|7270.6|7258.6|7260.1|7254.1|6
1722349220000|2024-07-30 14:20:20|7269.3|7257.3|7267.9|7255.9|7269.3|7257.3|7267.9|7255.9|0
1722349230000|2024-07-30 14:20:30|7267.3|7255.3|7266.2|7254.2|7267.3|7255.3|7266.2|7254.2|0
1722349240000|2024-07-30 14:20:40|7265.9|7253.9|7265.2|7253.2|7265.9|7253.9|7265.2|7253.2|0
1722349260000|2024-07-30 14:21:00|7266.6|7254.6|7269.7|7257.7|7269.7|7257.7|7266.6|7254.6|1
1722349270000|2024-07-30 14:21:10|7258.1|7246.1|7257.3|7245.3|7258.1|7246.1|7255.8|7243.8|17
1722349280000|2024-07-30 14:21:20|7257.9|7245.9|7260|7248|7260|7248|7257.9|7245.9|0
1722349290000|2024-07-30 14:21:30|7260.2|7248.2|7261|7249|7261|7249|7260.2|7248.2|1
1722349300000|2024-07-30 14:21:40|7260.2|7248.2|7259.3|7247.3|7261.9|7249.9|7259.3|7247.3|3
1722349310000|2024-07-30 14:21:50|7257.5|7249.5|7262.6|7250.6|7264.1|7252.1|7257.5|7248.2|0
1722349320000|2024-07-30 14:22:00|7263.5|7251.5|7265.3|7253.3|7265.3|7253.3|7263.5|7251.5|0
1722349330000|2024-07-30 14:22:10|7264.6|7252.6|7267.9|7255.9|7269.8|7257.8|7260.1|7251.1|4
1722349340000|2024-07-30 14:22:20|7267.5|7255.5|7265.6|7253.6|7270.4|7258.4|7265.6|7253.6|4
1722349350000|2024-07-30 14:22:30|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|0
1722349360000|2024-07-30 14:22:40|7266.4|7254.4|7267.6|7255.6|7268|7256|7263.4|7252.9|0
1722349380000|2024-07-30 14:23:00|7266.5|7254.5|7266.8|7254.8|7266.8|7254.8|7266.3|7254.3|1
1722349390000|2024-07-30 14:23:10|7266.5|7254.5|7265.8|7253.8|7266.5|7254.5|7265.8|7253.8|0
1722349410000|2024-07-30 14:23:30|7266|7254|7265.7|7253.7|7266|7254|7265.7|7253.7|3
1722349420000|2024-07-30 14:23:40|7266|7254|7264.4|7252.4|7266|7254|7264.4|7252.4|1
1722349440000|2024-07-30 14:24:00|7264.9|7252.9|7278.6|7266.6|7279|7267|7264.9|7252.9|11
1722349450000|2024-07-30 14:24:10|7279.6|7267.6|7283.8|7271.8|7283.8|7275.6|7279.6|7267.6|14
1722349470000|2024-07-30 14:24:30|7281|7273|7277|7265|7282.2|7273|7277|7265|4
1722349480000|2024-07-30 14:24:40|7277.8|7265.8|7277.8|7265.8|7277.8|7265.8|7277.8|7265.8|0
1722349490000|2024-07-30 14:24:50|7278.1|7266.1|7278.5|7266.5|7278.5|7266.5|7278.1|7266.1|0
1722349500000|2024-07-30 14:25:00|7278|7266|7276.7|7264.7|7278|7266|7276.7|7264.7|1
1722349510000|2024-07-30 14:25:10|7274.9|7262.9|7274.6|7262.6|7274.9|7262.9|7274.6|7262.6|3
1722349530000|2024-07-30 14:25:30|7274.7|7262.7|7268.4|7256.4|7278.2|7267.1|7264.4|7252.4|4
1722349540000|2024-07-30 14:25:40|7268.1|7256.1|7266.4|7254.4|7268.1|7256.1|7266.4|7254.4|0
1722349550000|2024-07-30 14:25:50|7265.2|7253.2|7262.3|7254.3|7265.3|7255|7262.3|7253.1|9
1722349560000|2024-07-30 14:26:00|7261.7|7255.7|7262.8|7256.8|7262.8|7256.8|7261.7|7255.7|3
1722349570000|2024-07-30 14:26:10|7262.1|7256.1|7262.1|7256.1|7262.1|7256.1|7262.1|7256.1|0
1722349590000|2024-07-30 14:26:30|7268.3|7256.3|7268.3|7256.3|7269.9|7257.9|7265|7255.3|1
1722349600000|2024-07-30 14:26:40|7267.3|7255.3|7267.3|7255.3|7267.3|7255.3|7267.3|7255.3|0
1722349620000|2024-07-30 14:27:00|7262.3|7256.3|7263.1|7251.1|7263.1|7256.3|7252.9|7244.5|32
1722349630000|2024-07-30 14:27:10|7259.5|7251.5|7258.7|7252.7|7263.3|7252.7|7258.5|7250|0
1722349640000|2024-07-30 14:27:20|7258|7252|7261.2|7253.2|7265.4|7254.8|7258|7251.2|3
1722349650000|2024-07-30 14:27:30|7260.9|7252.9|7258.9|7252.9|7262.7|7253.2|7258.9|7250.7|2
1722349660000|2024-07-30 14:27:40|7259.2|7253.2|7257.4|7245.4|7259.9|7253.2|7257|7245|6
1722349670000|2024-07-30 14:27:50|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|0
1722349680000|2024-07-30 14:28:00|7245.3|7233.3|7244.4|7232.4|7245.3|7233.3|7244.4|7232.4|28
1722349690000|2024-07-30 14:28:10|7244.6|7232.6|7244.5|7232.5|7244.6|7234.6|7241.9|7231.8|2
1722349700000|2024-07-30 14:28:20|7241.8|7233.8|7234.3|7222.3|7242.8|7233.8|7234.3|7222.3|5
1722349710000|2024-07-30 14:28:30|7232|7224|7235.5|7227.5|7235.5|7227.5|7232|7222.3|0
1722349720000|2024-07-30 14:28:40|7236.9|7228.9|7235|7229|7236.9|7229|7233.9|7227.3|4
1722349730000|2024-07-30 14:28:50|7236.2|7228.2|7246.1|7234.1|7248.4|7236.4|7234.7|7228.2|10
1722349740000|2024-07-30 14:29:00|7247.5|7235.5|7251.1|7239.1|7253.4|7241.4|7247.5|7235.5|0
1722349770000|2024-07-30 14:29:30|7251|7239|7248.8|7236.8|7251.3|7239.3|7248.6|7236.6|1
1722349780000|2024-07-30 14:29:40|7253.5|7241.5|7255.2|7243.2|7257.1|7245.1|7253.5|7241.5|0
1722349790000|2024-07-30 14:29:50|7253.3|7241.3|7256.3|7244.3|7257.3|7245.3|7253|7241|2
1722349800000|2024-07-30 14:30:00|7255.2|7243.2|7257.4|7249.4|7258.9|7249.5|7253.4|7241.4|5
1722349810000|2024-07-30 14:30:10|7257.2|7249.2|7258.4|7246.4|7263.4|7252.4|7256.7|7246.4|2
1722349820000|2024-07-30 14:30:20|7256|7244|7253.8|7241.8|7256|7244|7253.5|7241.5|3
1722349830000|2024-07-30 14:30:30|7253.5|7241.5|7254.5|7242.5|7254.5|7242.5|7253.5|7241.5|0
1722349840000|2024-07-30 14:30:40|7254.2|7242.2|7254|7242|7254.5|7242.5|7253.3|7241.3|2
1722349850000|2024-07-30 14:30:50|7254.3|7242.3|7254|7242|7255.3|7243.3|7254|7242|0
1722349860000|2024-07-30 14:31:00|7252.8|7240.8|7255.3|7243.3|7255.3|7243.3|7252.8|7240.8|0
1722349870000|2024-07-30 14:31:10|7255.8|7243.8|7267.9|7255.9|7267.9|7255.9|7255.8|7243.8|5
1722349880000|2024-07-30 14:31:20|7267|7259|7267|7259|7267|7259|7267|7259|0
1722349900000|2024-07-30 14:31:40|7267.4|7259.4|7267.4|7259.4|7267.4|7259.4|7267.4|7259.4|1
1722349910000|2024-07-30 14:31:50|7270.5|7258.5|7270.2|7258.2|7270.5|7258.5|7270|7258|1
1722349920000|2024-07-30 14:32:00|7269.9|7257.9|7274.2|7262.2|7274.2|7262.2|7267.1|7257.9|9
1722349930000|2024-07-30 14:32:10|7273.9|7261.9|7273.9|7261.9|7273.9|7261.9|7273.9|7261.9|0
1722349940000|2024-07-30 14:32:20|7274.2|7262.2|7274.2|7262.2|7274.2|7262.2|7274.2|7262.2|4
1722349950000|2024-07-30 14:32:30|7274.1|7262.1|7274.4|7262.4|7274.6|7262.6|7274.1|7262.1|1
1722349960000|2024-07-30 14:32:40|7274.6|7262.6|7275|7263|7275|7263|7274.6|7262.6|7
1722349970000|2024-07-30 14:32:50|7274.8|7262.8|7275.2|7263.2|7275.2|7263.2|7274.8|7262.8|0
1722349980000|2024-07-30 14:33:00|7273.8|7261.8|7280.3|7268.3|7280.3|7268.3|7273.8|7261.8|8
1722349990000|2024-07-30 14:33:10|7280.5|7268.5|7280.3|7268.3|7280.6|7268.6|7280.3|7268.3|2
1722350000000|2024-07-30 14:33:20|7282|7270|7283.7|7271.7|7283.7|7271.7|7282|7270|4
1722350010000|2024-07-30 14:33:30|7284.2|7272.2|7281.8|7273.8|7284.2|7274.6|7281.5|7271.2|4
1722350020000|2024-07-30 14:33:40|||||||||4
1722350030000|2024-07-30 14:33:50|7285.4|7273.4|7283.3|7275.3|7285.4|7275.3|7283.3|7273.4|2
1722350040000|2024-07-30 14:34:00|7282.6|7274.6|7282.6|7274.6|7282.6|7274.6|7282.6|7274.6|0
1722350050000|2024-07-30 14:34:10|7279.6|7267.6|7282.2|7270.2|7282.2|7270.2|7279.6|7267.6|3
1722350060000|2024-07-30 14:34:20|7284.6|7272.6|7283.6|7271.6|7284.6|7274.1|7282.1|7271.6|4
1722350070000|2024-07-30 14:34:30|7283.5|7271.5|7283.4|7271.4|7283.5|7271.5|7283.4|7271.4|0
1722350080000|2024-07-30 14:34:40|7283|7271|7283|7271|7283|7271|7283|7271|0
1722350090000|2024-07-30 14:34:50|7282|7270|7279.7|7267.7|7282|7270|7279.7|7267.7|6
1722350100000|2024-07-30 14:35:00|7280.1|7268.1|7279.3|7267.3|7280.1|7269.6|7274.1|7265.1|3
1722350110000|2024-07-30 14:35:10|7279.1|7267.1|7270.7|7258.7|7279.1|7268.7|7269.9|7257.9|6
1722350130000|2024-07-30 14:35:30|7271.4|7259.4|7271.2|7259.2|7271.4|7259.4|7271.2|7259.2|0
1722350140000|2024-07-30 14:35:40|7270.7|7258.7|7270.9|7258.9|7270.9|7258.9|7270.6|7258.6|2
1722350160000|2024-07-30 14:36:00|7272.1|7260.1|7272.1|7260.1|7272.1|7260.1|7272.1|7260.1|0
1722350170000|2024-07-30 14:36:10|7271.9|7259.9|7271.9|7259.9|7271.9|7259.9|7271.9|7259.9|0
1722350180000|2024-07-30 14:36:20|7272.1|7260.1|7270.9|7258.9|7272.4|7260.4|7270.9|7258.9|5
1722350190000|2024-07-30 14:36:30|7270.6|7258.6|7269.9|7257.9|7270.6|7260.1|7267.6|7257.9|0
1722350200000|2024-07-30 14:36:40|7270.9|7258.9|7261.6|7249.6|7270.9|7258.9|7255.8|7243.8|4
1722350210000|2024-07-30 14:36:50|7261.1|7249.1|7259.8|7247.8|7261.1|7249.1|7259.1|7247.1|0
1722350220000|2024-07-30 14:37:00|7259.4|7247.4|7259.4|7247.4|7259.4|7247.4|7259.4|7247.4|0
1722350230000|2024-07-30 14:37:10|||||||||4
1722350250000|2024-07-30 14:37:30|7258.8|7250.8|7250.7|7238.7|7258.8|7250.8|7245.9|7238.4|15
1722350260000|2024-07-30 14:37:40|7250.6|7238.6|7250.1|7238.1|7250.6|7238.6|7250.1|7238.1|0
1722350270000|2024-07-30 14:37:50|7244.3|7232.3|7248.8|7236.8|7249.2|7237.2|7243.9|7231.9|14
1722350280000|2024-07-30 14:38:00|7248.4|7236.4|7258.9|7246.9|7259|7247|7248.3|7236.3|5
1722350290000|2024-07-30 14:38:10|7257.5|7245.5|7258.2|7246.2|7258.2|7246.2|7257.3|7245.3|0
1722350300000|2024-07-30 14:38:20|7258.3|7246.3|7261.2|7249.2|7261.2|7249.2|7258.3|7246.3|0
1722350310000|2024-07-30 14:38:30|7261|7249|7264.2|7252.2|7266.1|7254.1|7259.8|7247.8|3
1722350320000|2024-07-30 14:38:40|7264.6|7252.6|7264.6|7252.6|7264.6|7252.6|7264.6|7252.6|0
1722350340000|2024-07-30 14:39:00|7264.2|7252.2|7261.2|7253.2|7264.2|7253.2|7261.2|7252.2|0
1722350350000|2024-07-30 14:39:10|7260.4|7252.4|7260.4|7252.4|7260.4|7252.4|7260.4|7252.4|0
1722350370000|2024-07-30 14:39:30|7260.1|7252.1|7260.1|7252.1|7260.1|7252.1|7260.1|7252.1|0
1722350380000|2024-07-30 14:39:40|7250.5|7238.5|7247.3|7235.3|7250.5|7238.5|7247.3|7235.3|6
1722350390000|2024-07-30 14:39:50|7248.1|7236.1|7258.9|7246.9|7258.9|7246.9|7248.1|7236.1|4
1722350400000|2024-07-30 14:40:00|7259.3|7247.3|7253.9|7241.9|7259.3|7247.3|7253.5|7241.5|0
1722350410000|2024-07-30 14:40:10|7254.2|7242.2|7257.8|7245.8|7260.1|7248.1|7253.1|7242.2|1
1722350420000|2024-07-30 14:40:20|7258.3|7246.3|7259.7|7247.7|7260.1|7248.1|7258.3|7246.3|0
1722350430000|2024-07-30 14:40:30|7259.1|7247.1|7250.6|7238.6|7259.1|7247.1|7250.6|7238.6|3
1722350440000|2024-07-30 14:40:40|7250.8|7238.8|7252.1|7240.1|7252.1|7240.1|7250.4|7238.4|0
1722350450000|2024-07-30 14:40:50|7249.7|7241.7|7256.5|7244.5|7256.5|7244.5|7247.4|7239.4|2
1722350460000|2024-07-30 14:41:00|7257.9|7245.9|7256.4|7244.4|7257.9|7245.9|7256.4|7244.4|0
1722350470000|2024-07-30 14:41:10|7256.2|7244.2|7255.9|7243.9|7256.2|7244.2|7255.7|7243.7|0
1722350480000|2024-07-30 14:41:20|7255.7|7243.7|7255.7|7243.7|7255.7|7243.7|7255.7|7243.7|0
1722350490000|2024-07-30 14:41:30|7254.9|7242.9|7254.9|7242.9|7254.9|7242.9|7254.9|7242.9|0
1722350500000|2024-07-30 14:41:40|7254.5|7242.5|7253.3|7241.3|7254.5|7242.5|7253.3|7241.3|1
1722350510000|2024-07-30 14:41:50|7253.4|7241.4|7252.9|7240.9|7254.4|7242.8|7250.8|7240.1|6
1722350520000|2024-07-30 14:42:00|7252.2|7240.2|7259.8|7247.8|7260.2|7248.2|7249.2|7240.2|2
1722350530000|2024-07-30 14:42:10|7261.6|7249.6|7264.6|7252.6|7267.1|7255.1|7261.6|7249.6|6
1722350540000|2024-07-30 14:42:20|7264.1|7252.1|7261.9|7249.9|7264.1|7252.1|7260.3|7248.3|0
1722350550000|2024-07-30 14:42:30|7261.6|7249.6|7257.8|7245.8|7262.6|7250.6|7254.5|7242.5|6
1722350560000|2024-07-30 14:42:40|7255.3|7247.3|7255|7247|7258.8|7247.3|7255|7245.6|0
1722350570000|2024-07-30 14:42:50|7258|7246|7265.3|7253.3|7266.4|7254.4|7255.6|7245.5|3
1722350580000|2024-07-30 14:43:00|7264.6|7252.6|7264.1|7252.1|7264.6|7252.6|7260.9|7248.9|0
1722350590000|2024-07-30 14:43:10|7264.8|7252.8|7267|7255|7267.2|7255.2|7264.8|7252.8|0
1722350600000|2024-07-30 14:43:20|7266.2|7254.2|7264.8|7252.8|7266.8|7254.8|7264.7|7252.7|1
1722350610000|2024-07-30 14:43:30|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|0
1722350620000|2024-07-30 14:43:40|7265|7253|7266.4|7254.4|7266.4|7254.4|7264.7|7252.7|0
1722350630000|2024-07-30 14:43:50|7267.9|7255.9|7267.9|7255.9|7267.9|7255.9|7267.9|7255.9|0
1722350640000|2024-07-30 14:44:00|7267.3|7255.3|7268.6|7256.6|7268.6|7256.6|7267.3|7255.3|1
1722350650000|2024-07-30 14:44:10|7267|7255|7273.5|7261.5|7274.9|7262.9|7267|7255|3
1722350660000|2024-07-30 14:44:20|7273.2|7261.2|7273.6|7261.6|7274.5|7262.5|7272.5|7260.5|0
1722350670000|2024-07-30 14:44:30|7274.1|7262.1|7272.1|7260.1|7274.1|7262.1|7271.3|7259.3|4
1722350680000|2024-07-30 14:44:40|7272.6|7260.6|7273.9|7261.9|7273.9|7264.2|7271.5|7260.6|0
1722350690000|2024-07-30 14:44:50|7272.3|7260.3|7272.3|7260.3|7272.3|7260.3|7272.3|7260.3|0
1722350700000|2024-07-30 14:45:00|7271.5|7259.5|7270|7258|7271.5|7259.5|7270|7258|0
1722350710000|2024-07-30 14:45:10|7268.5|7260.5|7269.2|7261.2|7270.2|7261.2|7268.5|7258.2|0
1722350720000|2024-07-30 14:45:20|7270.4|7258.4|7270.3|7258.3|7270.7|7258.7|7270.2|7258.2|0
1722350730000|2024-07-30 14:45:30|7268.5|7260.5|7268.5|7260.5|7268.5|7260.5|7268.5|7260.5|0
1722350740000|2024-07-30 14:45:40|7268.8|7260.8|7273.8|7261.8|7273.8|7261.8|7268.8|7260.8|2
1722350750000|2024-07-30 14:45:50|7272.5|7260.5|7269.5|7257.5|7272.5|7260.5|7265.3|7257.1|7
1722350760000|2024-07-30 14:46:00|7269.4|7257.4|7266.2|7258.2|7269.4|7258.2|7266.2|7256.4|0
1722350770000|2024-07-30 14:46:10|7268|7256|7268.4|7256.4|7268.4|7256.4|7268|7256|0
1722350780000|2024-07-30 14:46:20|7265.4|7257.4|7265.7|7257.7|7265.8|7257.8|7265.3|7257.3|0
1722350790000|2024-07-30 14:46:30|7265.6|7257.6|7265.6|7257.6|7265.8|7257.8|7265.6|7257.6|0
1722350800000|2024-07-30 14:46:40|7271.7|7259.7|7271.1|7259.1|7271.7|7259.7|7271.1|7259.1|1
1722350810000|2024-07-30 14:46:50|7273.5|7261.5|7276.8|7264.8|7277.1|7266.8|7273.2|7261.5|3
1722350820000|2024-07-30 14:47:00|7276.4|7264.4|7276.4|7264.4|7276.4|7264.4|7276.4|7264.4|1
1722350830000|2024-07-30 14:47:10|7274.6|7262.6|7274.6|7262.6|7274.6|7262.6|7274.6|7262.6|0
1722350840000|2024-07-30 14:47:20|7271.6|7263.6|7273|7261|7273|7263.6|7271.6|7261|3
1722350850000|2024-07-30 14:47:30|7273.4|7261.4|7273.2|7261.2|7273.4|7261.4|7273.2|7261.2|0
1722350870000|2024-07-30 14:47:50|7276.3|7264.3|7272.6|7264.6|7276.3|7265.5|7268.7|7257.7|18
1722350880000|2024-07-30 14:48:00|7272.9|7264.9|7272|7266|7275.4|7266|7272|7263.4|0
1722350890000|2024-07-30 14:48:10|7274.8|7262.8|7273|7265|7276.8|7265.9|7273|7262.8|2
1722350910000|2024-07-30 14:48:30|7270.9|7264.9|7270.9|7264.9|7270.9|7264.9|7270.9|7264.9|2
1722350920000|2024-07-30 14:48:40|7270.2|7264.2|7268.4|7262.4|7270.2|7264.2|7267.9|7261.9|0
1722350930000|2024-07-30 14:48:50|7268.2|7262.2|7270.4|7262.4|7272.3|7262.4|7267.9|7259.6|3
1722350950000|2024-07-30 14:49:10|7275.3|7267.3|7275.3|7267.3|7275.3|7267.3|7275.3|7267.3|3
1722350960000|2024-07-30 14:49:20|7275.8|7263.8|7277.4|7265.4|7277.4|7265.4|7275.3|7263.3|0
1722350970000|2024-07-30 14:49:30|7274.8|7266.8|7276.3|7264.3|7277.1|7266.8|7274.8|7264.3|0
1722350980000|2024-07-30 14:49:40|7276|7264|7276.9|7264.9|7276.9|7264.9|7275.3|7263.3|0
1722350990000|2024-07-30 14:49:50|7276.6|7264.6|7271|7263|7276.6|7264.6|7269.5|7261.6|7
1722351000000|2024-07-30 14:50:00|7273.6|7261.6|7269.8|7257.8|7273.6|7264.2|7268.4|7257.8|5
1722351010000|2024-07-30 14:50:10|7269.6|7257.6|7271.1|7259.1|7271.1|7260.8|7268.8|7257.6|4
1722351030000|2024-07-30 14:50:30|7268.8|7260.8|7271.1|7259.1|7271.1|7260.8|7268.8|7259.1|1
1722351040000|2024-07-30 14:50:40|7271.6|7259.6|7270.7|7262.7|7271.7|7262.7|7270|7259.4|0
1722351050000|2024-07-30 14:50:50|7282.4|7270.4|7279.6|7273.6|7283.6|7274.4|7279.6|7268.1|6
1722351060000|2024-07-30 14:51:00|7281|7275|7280.9|7272.9|7284|7275|7280.9|7269.9|6
1722351070000|2024-07-30 14:51:10|7280.5|7272.5|7299.5|7287.5|7299.6|7287.6|7280.5|7272.5|22
1722351080000|2024-07-30 14:51:20|7299.1|7287.1|7298.4|7292.4|7299.9|7292.7|7298.4|7286.8|4
1722351090000|2024-07-30 14:51:30|7298.7|7292.7|7302.2|7294.2|7306.9|7294.9|7298.7|7290.4|7
1722351100000|2024-07-30 14:51:40|7304.5|7292.5|7297.3|7285.3|7304.5|7293.7|7297.3|7285.3|3
1722351110000|2024-07-30 14:51:50|7297.6|7285.6|7291.9|7283.9|7297.6|7285.6|7291.9|7282.4|3
1722351120000|2024-07-30 14:52:00|7291.5|7283.5|7299|7287|7299.3|7287.3|7291.5|7283|1
1722351130000|2024-07-30 14:52:10|7299.3|7287.3|7293.1|7281.1|7302.5|7290.5|7292.8|7280.8|5
1722351140000|2024-07-30 14:52:20|7292.8|7280.8|7297.3|7285.3|7299.6|7287.6|7292.3|7280.3|0
1722351150000|2024-07-30 14:52:30|7296.5|7284.5|7303.3|7291.3|7306.7|7296|7296.5|7284.5|0
1722351160000|2024-07-30 14:52:40|7305.5|7293.5|7305.7|7293.7|7306.2|7294.2|7305.5|7293.5|0
1722351170000|2024-07-30 14:52:50|7305.6|7293.6|7315.6|7307.6|7318.2|7307.6|7305.6|7293.6|13
1722351180000|2024-07-30 14:53:00|7314.9|7306.9|7319.6|7307.6|7319.6|7307.6|7314.9|7304.7|2
1722351190000|2024-07-30 14:53:10|7318.9|7306.9|7315.5|7307.5|7318.9|7307.9|7315.4|7306.4|5
1722351200000|2024-07-30 14:53:20|7317.4|7305.4|7317.4|7305.4|7317.4|7305.4|7317.4|7305.4|1
1722351210000|2024-07-30 14:53:30|7317.8|7305.8|7328.7|7316.7|7331.2|7319.2|7317.8|7305.8|16
1722351220000|2024-07-30 14:53:40|7328.6|7316.6|7314.2|7302.2|7328.6|7316.6|7312.2|7300.2|6
1722351230000|2024-07-30 14:53:50|7314.3|7302.3|7313.9|7301.9|7314.6|7302.6|7313.8|7301.8|0
1722351240000|2024-07-30 14:54:00|7314.1|7302.1|7322.4|7310.4|7322.4|7310.4|7314.1|7302.1|7
1722351250000|2024-07-30 14:54:10|7322.7|7310.7|7320|7308|7322.7|7310.7|7318.8|7306.8|2
1722351260000|2024-07-30 14:54:20|7319.9|7307.9|7319.9|7307.9|7320|7308|7319.9|7307.9|0
1722351270000|2024-07-30 14:54:30|7320|7308|7319.6|7307.6|7320|7308|7319.6|7307.6|0
1722351280000|2024-07-30 14:54:40|7319.9|7307.9|7324.5|7312.5|7324.8|7312.8|7319.9|7307.9|0
1722351290000|2024-07-30 14:54:50|7320.8|7314.8|7318.6|7306.6|7321.1|7314.8|7315.5|7305.4|2
1722351300000|2024-07-30 14:55:00|7318.5|7306.5|7316.4|7308.4|7319.1|7308.9|7316.4|7305.4|3
1722351310000|2024-07-30 14:55:10|7314|7302|7315.1|7303.1|7315.8|7303.8|7312|7300|2
1722351320000|2024-07-30 14:55:20|7314.7|7302.7|7313.1|7301.1|7314.7|7302.7|7313.1|7301.1|0
1722351330000|2024-07-30 14:55:30|7313.3|7301.3|7317.2|7305.2|7317.3|7307.3|7312.2|7300.2|3
1722351340000|2024-07-30 14:55:40|7316.9|7304.9|7317.7|7305.7|7317.7|7305.7|7315.5|7303.5|0
1722351350000|2024-07-30 14:55:50|7316.5|7304.5|7317.9|7305.9|7318.2|7309.1|7315.1|7304.5|2
1722351360000|2024-07-30 14:56:00|7318|7306|7317.8|7305.8|7318.2|7306.2|7317.8|7305.8|2
1722351370000|2024-07-30 14:56:10|7314.8|7306.8|7320.3|7308.3|7321|7309|7314.1|7306.8|1
1722351380000|2024-07-30 14:56:20|7319.8|7307.8|7319.5|7307.5|7320.6|7308.6|7319.5|7307.5|0
1722351390000|2024-07-30 14:56:30|||||||||1
1722351400000|2024-07-30 14:56:40|7318.9|7306.9|7313.8|7307.8|7319.3|7307.8|7313.8|7306|1
1722351410000|2024-07-30 14:56:50|7316.5|7304.5|7319.3|7307.3|7320.5|7308.5|7316.5|7304.5|9
1722351420000|2024-07-30 14:57:00|7318.8|7306.8|7324.3|7316.3|7326.1|7316.6|7318|7306|3
1722351430000|2024-07-30 14:57:10|7326.5|7314.5|7325.4|7313.4|7326.5|7314.6|7322.6|7311.6|2
1722351440000|2024-07-30 14:57:20|7323.8|7311.8|7330.7|7322.7|7330.8|7323.2|7323.8|7311.8|11
1722351450000|2024-07-30 14:57:30|7333.1|7321.1|7337.7|7329.7|7337.7|7329.7|7333.1|7321.1|14
1722351460000|2024-07-30 14:57:40|||||||||1
1722351470000|2024-07-30 14:57:50|7340|7332|7339.9|7331.9|7342.1|7333.6|7338.3|7328.2|7
1722351480000|2024-07-30 14:58:00|7340|7332|7345.3|7339.3|7347.1|7339.3|7340|7330.2|13
1722351490000|2024-07-30 14:58:10|7348.1|7336.1|7344.7|7338.7|7348.1|7338.7|7343.7|7335.4|5
1722351500000|2024-07-30 14:58:20|7344.2|7338.2|7338.4|7330.4|7346.5|7339.4|7336.5|7327.8|14
1722351510000|2024-07-30 14:58:30|7340.9|7328.9|7341.3|7333.3|7342.8|7333.9|7339.2|7328.9|4
1722351520000|2024-07-30 14:58:40|7341|7333|7341|7333|7341|7333|7341|7333|0
1722351530000|2024-07-30 14:58:50|7344|7332|7343.6|7331.6|7344.1|7332.1|7343.6|7331.6|16
1722351540000|2024-07-30 14:59:00|7343.8|7331.8|7343.6|7331.6|7343.8|7331.8|7343.6|7331.6|1
1722351550000|2024-07-30 14:59:10|7343.8|7331.8|7343.5|7331.5|7343.8|7333.2|7341.2|7331.5|1
1722351560000|2024-07-30 14:59:20|7342.3|7334.3|7346.3|7334.3|7346.3|7334.3|7342.3|7333.8|8
1722351570000|2024-07-30 14:59:30|7346|7334|7366|7354|7369.9|7357.9|7343.3|7332.6|23
1722351580000|2024-07-30 14:59:40|7366.4|7354.4|7364|7352|7375.9|7367.2|7363.7|7351.7|28
1722351590000|2024-07-30 14:59:50|7363.9|7351.9|7365.4|7353.4|7365.4|7353.4|7359.7|7350.2|7
1722351600000|2024-07-30 15:00:00|7364.9|7352.9|7367.3|7359.3|7370.1|7359.3|7362.3|7352|13
1722351610000|2024-07-30 15:00:10|7369.2|7357.2|7364.1|7352.1|7369.4|7359.3|7363.9|7351.9|14
1722351620000|2024-07-30 15:00:20|7360.7|7352.7|7353.8|7345.8|7363|7352.7|7353.8|7343.9|11
1722351630000|2024-07-30 15:00:30|7355.9|7343.9|7357.5|7345.5|7360.8|7348.8|7353.6|7343.9|8
1722351640000|2024-07-30 15:00:40|7357.3|7345.3|7356.1|7344.1|7357.5|7345.6|7353.6|7343.1|4
1722351650000|2024-07-30 15:00:50|7358.8|7346.8|7358.8|7346.8|7358.8|7346.8|7356.6|7344.6|0
1722351660000|2024-07-30 15:01:00|7359.2|7347.2|7359.7|7347.7|7361.1|7350.6|7352.8|7344|19
1722351670000|2024-07-30 15:01:10|7359.3|7347.3|7358|7346|7359.3|7348.4|7349.5|7341.8|13
1722351680000|2024-07-30 15:01:20|7357.5|7345.5|7356.9|7344.9|7360.5|7348.5|7356|7344|4
1722351690000|2024-07-30 15:01:30|7356.5|7344.5|7357.8|7345.8|7358.8|7346.8|7356.5|7344.5|1
1722351700000|2024-07-30 15:01:40|7357.7|7345.7|7351.9|7343.9|7357.7|7345.7|7351.9|7343.5|2
1722351710000|2024-07-30 15:01:50|7351.5|7343.5|7351.8|7343.8|7353.2|7343.8|7351.1|7341.2|8
1722351720000|2024-07-30 15:02:00|7351.4|7343.4|7352.2|7340.2|7353.9|7343.8|7348.9|7336.9|5
1722351730000|2024-07-30 15:02:10|7352.6|7340.6|7351.4|7343.4|7353.7|7343.4|7351.4|7340.6|0
1722351740000|2024-07-30 15:02:20|7349.1|7343.1|7352.5|7344.5|7354.5|7345|7349.1|7340.7|2
1722351750000|2024-07-30 15:02:30|7358.6|7346.6|7353.8|7345.8|7359.1|7347.1|7352.8|7341.4|17
1722351760000|2024-07-30 15:02:40|7347.5|7339.5|7344.8|7332.8|7347.5|7339.5|7343.8|7331.8|22
1722351770000|2024-07-30 15:02:50|7344.2|7332.2|7347.5|7335.5|7348|7336.3|7343.8|7331.8|5
1722351780000|2024-07-30 15:03:00|7346.9|7334.9|7349.1|7337.1|7349.2|7337.2|7344.9|7334|18
1722351790000|2024-07-30 15:03:10|7348.7|7336.7|7347|7335|7348.7|7336.7|7346.6|7334.6|3
1722351800000|2024-07-30 15:03:20|7340.1|7332.1|7329.6|7317.6|7340.1|7332.1|7327.5|7317.2|4
1722351810000|2024-07-30 15:03:30|7331|7319|7335.9|7329.9|7339.7|7329.9|7331|7319|1
1722351820000|2024-07-30 15:03:40|7334.1|7328.1|7330.5|7318.5|7334.1|7328.1|7330.5|7318.5|1
1722351830000|2024-07-30 15:03:50|7328.2|7320.2|7330.3|7318.3|7330.3|7320.2|7328|7318.3|0
1722351840000|2024-07-30 15:04:00|7327.3|7319.3|7325.4|7313.4|7330.3|7319.3|7325.4|7313.4|6
1722351850000|2024-07-30 15:04:10|7325.1|7313.1|7322.6|7314.6|7325.9|7314.6|7322.6|7312|2
1722351860000|2024-07-30 15:04:20|7323.9|7315.9|7314.5|7302.5|7324.7|7315.9|7313.6|7302.5|3
1722351870000|2024-07-30 15:04:30|7312.7|7300.7|7315.7|7303.7|7315.9|7303.9|7312.7|7300.7|0
1722351880000|2024-07-30 15:04:40|7315.9|7303.9|7315.7|7303.7|7315.9|7303.9|7309.3|7298.4|0
1722351890000|2024-07-30 15:04:50|7317.2|7305.2|7317.3|7305.3|7322.1|7310.1|7316.7|7304.7|1
1722351900000|2024-07-30 15:05:00|7317.1|7305.1|7309.4|7297.4|7317.1|7305.1|7303|7291|2
1722351910000|2024-07-30 15:05:10|7311.2|7299.2|7313.5|7301.5|7314.4|7302.4|7311.2|7299.2|2
1722351920000|2024-07-30 15:05:20|7311.8|7299.8|7305.7|7293.7|7311.8|7299.8|7305.7|7293.7|5
1722351930000|2024-07-30 15:05:30|7301.5|7289.5|7308.6|7296.6|7312.7|7300.7|7301.5|7289.5|1
1722351940000|2024-07-30 15:05:40|7308.5|7296.5|7305.3|7293.3|7308.6|7296.6|7303|7291|0
1722351950000|2024-07-30 15:05:50|7304.8|7292.8|7300.5|7288.5|7304.8|7292.8|7299.3|7287.3|0
1722351960000|2024-07-30 15:06:00|7300|7288|7308|7296|7311.2|7299.2|7299.8|7287.8|4
1722351970000|2024-07-30 15:06:10|7307|7295|7307|7295|7307.5|7295.5|7307|7295|0
1722351980000|2024-07-30 15:06:20|7307.2|7295.2|7306.8|7294.8|7307.2|7295.2|7306.8|7294.8|0
1722351990000|2024-07-30 15:06:30|7306.1|7294.1|7312.2|7300.2|7314.6|7302.6|7304.2|7292.2|2
1722352000000|2024-07-30 15:06:40|7312.9|7300.9|7303.9|7291.9|7312.9|7300.9|7303.9|7291.9|1
1722352010000|2024-07-30 15:06:50|7300.3|7288.3|7300.3|7288.3|7301.4|7289.4|7300.3|7288.3|1
1722352020000|2024-07-30 15:07:00|7302.6|7290.6|7303.8|7291.8|7306.8|7294.8|7302.6|7290.6|0
1722352030000|2024-07-30 15:07:10|7305.8|7293.8|7303.3|7295.3|7306.5|7297|7303.3|7293.8|0
1722352040000|2024-07-30 15:07:20|7305.4|7293.4|7305.8|7293.8|7305.8|7295.3|7303.3|7293.4|0
1722352050000|2024-07-30 15:07:30|7302.8|7294.8|7302.8|7294.8|7302.8|7294.8|7302.8|7294.8|0
1722352060000|2024-07-30 15:07:40|7302.4|7294.4|7301|7289|7302.4|7294.4|7300.1|7288.1|9
1722352070000|2024-07-30 15:07:50|7301.1|7289.1|7318|7306|7318|7306|7299.3|7287.3|12
1722352080000|2024-07-30 15:08:00|7318.3|7306.3|7322.5|7310.5|7324|7312|7315.7|7305.6|2
1722352090000|2024-07-30 15:08:10|7323.1|7311.1|7322.6|7310.6|7323.6|7311.6|7322.6|7310.6|0
1722352100000|2024-07-30 15:08:20|7323.1|7311.1|7323.7|7311.7|7323.7|7311.7|7323.1|7311.1|0
1722352110000|2024-07-30 15:08:30|7324.8|7312.8|7325.3|7313.3|7328.3|7316.3|7324.3|7312.3|2
1722352120000|2024-07-30 15:08:40|7325.8|7313.8|7325|7313|7325.8|7313.8|7325|7313|0
1722352130000|2024-07-30 15:08:50|7324.4|7316.4|7324.3|7316.3|7324.4|7316.4|7323.9|7315.9|0
1722352140000|2024-07-30 15:09:00|7324.4|7316.4|7326.2|7314.2|7327.5|7316.4|7324.3|7312.7|3
1722352150000|2024-07-30 15:09:10|7326.5|7314.5|7315.7|7303.7|7326.8|7314.8|7314.9|7302.9|2
1722352160000|2024-07-30 15:09:20|7314.5|7302.5|7312.2|7304.2|7314.5|7304.2|7312.2|7302|3
1722352190000|2024-07-30 15:09:50|7316.8|7304.8|7318.6|7306.6|7318.6|7306.6|7316.8|7304.8|8
1722352200000|2024-07-30 15:10:00|7318.7|7306.7|7319.1|7307.1|7320.1|7308.1|7318.7|7306.7|0
1722352210000|2024-07-30 15:10:10|7319.3|7307.3|7319|7307|7319.3|7307.3|7319|7307|0
1722352220000|2024-07-30 15:10:20|7320|7308|7322.7|7310.7|7323|7311|7318.9|7307.8|1
1722352230000|2024-07-30 15:10:30|7323|7311|7322|7310|7323|7311.8|7319.6|7310|0
1722352240000|2024-07-30 15:10:40|7322.2|7310.2|7322|7310|7323|7313.9|7320.7|7310|2
1722352250000|2024-07-30 15:10:50|7320.3|7308.3|7315.9|7303.9|7320.3|7308.3|7313.5|7303.6|0
1722352260000|2024-07-30 15:11:00|7314.9|7302.9|7311.8|7299.8|7316.6|7305.5|7311.1|7299.8|2
1722352270000|2024-07-30 15:11:10|7311.2|7299.2|7310.1|7302.1|7312|7302.1|7310.1|7299.1|0
1722352280000|2024-07-30 15:11:20|7312|7300|7311.2|7299.2|7312.3|7302.1|7310.1|7299.2|0
1722352290000|2024-07-30 15:11:30|7311.3|7299.3|7329|7317|7329.4|7318.7|7311.3|7299.3|11
1722352300000|2024-07-30 15:11:40|7327.7|7315.7|7323.3|7315.3|7327.7|7315.7|7322.6|7311.7|25
1722352310000|2024-07-30 15:11:50|7323.6|7315.6|7327.9|7315.9|7330.4|7319.2|7323.6|7314|13
1722352320000|2024-07-30 15:12:00|7327.5|7315.5|7325.8|7317.8|7329.2|7318.6|7325.8|7313.9|1
1722352330000|2024-07-30 15:12:10|7325.9|7317.9|7328.6|7316.6|7330.7|7318.7|7316.4|7307|15
1722352340000|2024-07-30 15:12:20|7330.2|7318.2|7321.1|7313.1|7330.2|7318.2|7321.1|7312.6|3
1722352350000|2024-07-30 15:12:30|7319.9|7313.9|7314.5|7302.5|7321.1|7314.3|7314.4|7302.4|11
1722352360000|2024-07-30 15:12:40|7314.9|7302.9|7314.3|7302.3|7315.3|7303.3|7314.3|7302.3|0
1722352370000|2024-07-30 15:12:50|7316.4|7304.4|7319.3|7311.3|7321.9|7312.6|7316.4|7304.4|0
1722352380000|2024-07-30 15:13:00|7321.1|7313.1|7321.1|7313.1|7321.1|7313.1|7321.1|7313.1|0
1722352390000|2024-07-30 15:13:10|7321.7|7313.7|7321.4|7309.4|7322.2|7313.7|7321.4|7309.4|2
1722352400000|2024-07-30 15:13:20|7321.7|7309.7|7322.5|7310.5|7322.6|7310.6|7321.7|7309.7|2
1722352410000|2024-07-30 15:13:30|7322.1|7310.1|7322.1|7310.1|7322.1|7310.1|7322.1|7310.1|0
1722352420000|2024-07-30 15:13:40|7313.4|7301.4|7311.3|7303.3|7314.4|7303.3|7311.3|7301.4|5
1722352430000|2024-07-30 15:13:50|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|0
1722352440000|2024-07-30 15:14:00|7316.2|7304.2|7328.9|7316.9|7328.9|7317.2|7315.2|7304.2|23
1722352450000|2024-07-30 15:14:10|7324.7|7316.7|7323.4|7315.4|7329|7318.9|7323.4|7315.4|1
1722352460000|2024-07-30 15:14:20|7321.4|7307.5|7321.9|7309.9|7323.2|7311.2|7319.5|7307.5|6
1722352470000|2024-07-30 15:14:30|7323.3|7311.3|7319|7307|7323.3|7311.3|7319|7307|0
1722352480000|2024-07-30 15:14:40|7314.3|7306.3|7314.1|7306.1|7314.6|7306.6|7314.1|7306.1|1
1722352490000|2024-07-30 15:14:50|7313|7307|7313.4|7305.4|7313.4|7307|7312.6|7305.4|4
1722352500000|2024-07-30 15:15:00|7310.9|7304.9|7320.8|7308.8|7320.8|7308.8|7310.9|7302.8|5
1722352510000|2024-07-30 15:15:10|7320.6|7308.6|7318.2|7306.2|7322.8|7310.8|7317.7|7305.7|1
1722352520000|2024-07-30 15:15:20|7315.7|7307.7|7315.5|7307.5|7317.7|7308|7315.2|7305.3|0
1722352530000|2024-07-30 15:15:30|7314.2|7308.2|7315.9|7303.9|7315.9|7308.2|7311.9|7303.9|11
1722352540000|2024-07-30 15:15:40|7313.8|7305.8|7317.1|7305.1|7324.3|7312.3|7313.8|7304.6|1
1722352550000|2024-07-30 15:15:50|7314.5|7306.5|7321|7309|7321|7309|7314.5|7306|3
1722352560000|2024-07-30 15:16:00|7320.6|7308.6|7332.4|7320.4|7333.8|7321.8|7320|7308|5
1722352570000|2024-07-30 15:16:10|7333.1|7321.1|7324.9|7312.9|7334.1|7322.1|7321.3|7312.9|6
1722352580000|2024-07-30 15:16:20|7326|7314|7328.2|7322.2|7333.4|7322.2|7326|7314|2
1722352590000|2024-07-30 15:16:30|7327.5|7321.5|7331.7|7319.7|7332.9|7322.6|7323.9|7314.6|14
1722352600000|2024-07-30 15:16:40|7331.6|7319.6|7333.6|7321.6|7334.1|7322.1|7331.3|7319.3|0
1722352610000|2024-07-30 15:16:50|7333.7|7321.7|7338.6|7326.6|7339.4|7328.6|7333.6|7321.6|1
1722352620000|2024-07-30 15:17:00|7338.5|7326.5|7337.4|7325.4|7338.9|7330.8|7332.6|7325.4|10
1722352640000|2024-07-30 15:17:20|7337.7|7325.7|7337.7|7325.7|7338.9|7326.9|7337.7|7325.7|0
1722352650000|2024-07-30 15:17:30|7337.6|7325.6|7332.6|7320.6|7337.6|7325.6|7332.6|7320.6|6
1722352660000|2024-07-30 15:17:40|7331.6|7319.6|7329.3|7317.3|7331.6|7319.6|7320.7|7308.7|11
1722352670000|2024-07-30 15:17:50|7328.2|7320.2|7328.2|7320.2|7328.2|7320.2|7328.2|7320.2|0
1722352680000|2024-07-30 15:18:00|7329.2|7321.2|7324.2|7312.2|7329.2|7321.2|7315.5|7306.5|23
1722352690000|2024-07-30 15:18:10|7325.5|7313.5|7324.4|7312.4|7325.5|7313.5|7324|7312|0
1722352700000|2024-07-30 15:18:20|7324.2|7312.2|7324.7|7312.7|7324.7|7312.7|7324.2|7312.2|0
1722352710000|2024-07-30 15:18:30|7324|7312|7323.5|7311.5|7325.2|7315|7319.4|7311.5|2
1722352720000|2024-07-30 15:18:40|7321.4|7313.4|7320.2|7312.2|7323.8|7313.7|7318.5|7311.5|0
1722352730000|2024-07-30 15:18:50|7318.9|7312.9|7315.8|7309.8|7319.6|7313.6|7315.8|7308.2|1
1722352740000|2024-07-30 15:19:00|7315.4|7309.4|7310.3|7298.3|7315.4|7309.4|7306.2|7298.3|1
1722352750000|2024-07-30 15:19:10|7311.3|7299.3|7317.9|7305.9|7317.9|7305.9|7311.3|7299.3|10
1722352760000|2024-07-30 15:19:20|7316.5|7304.5|7311.2|7299.2|7316.5|7305|7310.2|7299.2|1
1722352770000|2024-07-30 15:19:30|7311.9|7299.9|7310.9|7298.9|7313|7301|7310.9|7298.9|0
1722352780000|2024-07-30 15:19:40|7307.4|7299.4|7310.1|7298.1|7310.1|7299.4|7306.6|7295.8|12
1722352790000|2024-07-30 15:19:50|7310.2|7298.2|7311.6|7303.6|7313.7|7303.6|7309.1|7297.1|3
1722352810000|2024-07-30 15:20:10|7311.7|7303.7|7322.3|7310.3|7325.5|7313.5|7311.4|7303.4|14
1722352820000|2024-07-30 15:20:20|7321.8|7309.8|7325.4|7313.4|7325.4|7313.4|7320.5|7308.5|0
1722352830000|2024-07-30 15:20:30|7325.5|7313.5|7326.2|7314.2|7326.9|7317.4|7325.4|7313.5|2
1722352840000|2024-07-30 15:20:40|7325.4|7313.4|7325.2|7313.2|7325.7|7313.7|7325.2|7313.2|14
1722352850000|2024-07-30 15:20:50|7325.4|7313.4|7322.5|7316.5|7326.9|7316.8|7322.4|7310.4|1
1722352860000|2024-07-30 15:21:00|7320.7|7314.7|7325.5|7317.5|7326.9|7317.5|7320.7|7314.7|8
1722352880000|2024-07-30 15:21:20|||||||||2
1722352900000|2024-07-30 15:21:40|7322.7|7314.7|7325.5|7317.5|7326.9|7319|7322.7|7313.9|3
1722352910000|2024-07-30 15:21:50|7325.7|7313.7|7337.1|7325.1|7337.3|7327.6|7317.1|7305.1|7
1722352920000|2024-07-30 15:22:00|7337|7325|7340.1|7328.1|7340.8|7328.8|7335.3|7325|0
1722352930000|2024-07-30 15:22:10|7341|7329|7338|7326|7341.1|7329.8|7335.7|7326|4
1722352940000|2024-07-30 15:22:20|7339.2|7327.2|7332.9|7320.9|7339.2|7327.2|7329.1|7317.1|32
1722352950000|2024-07-30 15:22:30|7332.3|7320.3|7330.2|7322.2|7332.3|7324.1|7325.5|7319.5|4
1722352960000|2024-07-30 15:22:40|7332.5|7320.5|7336.1|7324.1|7336.2|7324.2|7328.3|7319.8|1
1722352970000|2024-07-30 15:22:50|7337.2|7325.2|7326.1|7318.1|7337.2|7325.2|7325.4|7313.4|15
1722352980000|2024-07-30 15:23:00|7326.9|7318.9|7335.7|7323.7|7336.5|7324.5|7326.9|7318.7|10
1722352990000|2024-07-30 15:23:10|7335.1|7323.1|7331.2|7319.2|7335.6|7324.9|7330|7318|2
1722353000000|2024-07-30 15:23:20|7329.1|7321.1|7328.9|7320.9|7329.4|7321.7|7327.4|7315.6|5
1722353010000|2024-07-30 15:23:30|7328.6|7320.6|7327.5|7319.5|7331.9|7325.1|7324.8|7315.3|9
1722353020000|2024-07-30 15:23:40|7327.1|7321.1|7327.1|7315.1|7327.4|7321.1|7325.1|7315.1|3
1722353030000|2024-07-30 15:23:50|7325.4|7317.4|7323.1|7317.1|7327.1|7319.4|7323.1|7314.6|1
1722353040000|2024-07-30 15:24:00|7322.8|7316.8|7325.1|7317.1|7326.1|7317.1|7320.7|7311.2|2
1722353050000|2024-07-30 15:24:10|7325.6|7317.6|7327.2|7315.2|7327.5|7317.8|7325.4|7313.4|12
1722353060000|2024-07-30 15:24:20|7326.1|7314.1|7326.4|7314.4|7329.3|7321|7324.8|7312.8|11
1722353070000|2024-07-30 15:24:30|7326.1|7314.1|7324.1|7312.1|7327.3|7315.3|7324.1|7312.1|0
1722353080000|2024-07-30 15:24:40|7324.4|7312.4|7324.1|7312.1|7327.8|7319.6|7322.5|7312.1|1
1722353090000|2024-07-30 15:24:50|7325.3|7313.3|7322.7|7314.7|7326.5|7318|7322.7|7312.8|0
1722353100000|2024-07-30 15:25:00|7322.3|7314.3|7326.7|7318.7|7326.7|7318.7|7320.3|7312.3|0
1722353110000|2024-07-30 15:25:10|7327|7315|7325.6|7317.6|7327|7318|7325.6|7314.3|1
1722353120000|2024-07-30 15:25:20|7324.9|7318.9|7324.9|7316.9|7327.3|7318.9|7324.9|7315.3|0
1722353140000|2024-07-30 15:25:40|7324.4|7316.4|7325.1|7317.1|7325.1|7317.9|7322.6|7316.2|2
1722353150000|2024-07-30 15:25:50|7324.2|7318.2|7324.7|7318.7|7325.3|7319.3|7324.2|7318.2|5
1722353160000|2024-07-30 15:26:00|7335.9|7323.9|7338.2|7326.2|7338.9|7326.9|7335.9|7323.9|1
1722353170000|2024-07-30 15:26:10|7335.2|7327.2|7335.1|7323.1|7338.2|7329.2|7332.8|7322.6|8
1722353180000|2024-07-30 15:26:20|7334.6|7322.6|7329.1|7321.1|7335.1|7323.1|7329.1|7319|2
1722353190000|2024-07-30 15:26:30|7331|7319|7338.6|7326.6|7346.1|7338.1|7330.5|7318.5|14
1722353200000|2024-07-30 15:26:40|7338.3|7326.3|7338.3|7326.3|7339.9|7330.4|7338.3|7326.3|0
1722353210000|2024-07-30 15:26:50|7338|7326|7338.9|7330.9|7343.6|7331.7|7337.3|7325.3|9
1722353220000|2024-07-30 15:27:00|7339.3|7331.3|7339.6|7331.6|7344.6|7334.8|7338.1|7330.6|12
1722353230000|2024-07-30 15:27:10|7338.1|7326.1|7339.6|7327.6|7339.6|7327.6|7337.4|7325.4|1
1722353240000|2024-07-30 15:27:20|7338.7|7326.7|7338.1|7326.1|7338.8|7326.8|7338.1|7326.1|0
1722353250000|2024-07-30 15:27:30|7338.2|7326.2|7337.1|7331.1|7338.2|7331.1|7337.1|7326.1|0
1722353260000|2024-07-30 15:27:40|7338.1|7332.1|7340.6|7328.6|7342|7334|7338.1|7328.6|3
1722353270000|2024-07-30 15:27:50|7337|7329|7337.3|7329.3|7337.3|7329.3|7334|7324.4|2
1722353280000|2024-07-30 15:28:00|7337.1|7329.1|7334.3|7328.3|7337.1|7329.1|7334.3|7328.3|0
1722353290000|2024-07-30 15:28:10|7336.9|7328.9|7334|7326|7337.6|7329.4|7333.9|7323.9|14
1722353300000|2024-07-30 15:28:20|7336.1|7324.1|7339.9|7327.9|7340.7|7328.7|7336.1|7324.1|0
1722353310000|2024-07-30 15:28:30|7339.8|7327.8|7338.7|7326.7|7339.8|7327.8|7334.4|7325.6|1
1722353320000|2024-07-30 15:28:40|7336.6|7324.6|7338.1|7326.1|7338.3|7326.3|7336.6|7324.6|1
1722353330000|2024-07-30 15:28:50|7336.9|7328.9|7337.3|7325.3|7338|7330|7336.6|7324.6|1
1722353340000|2024-07-30 15:29:00|7336.6|7324.6|7332|7326|7339|7327|7332|7324.6|2
1722353350000|2024-07-30 15:29:10|7331.7|7325.7|7330.8|7324.8|7332.3|7325.7|7330.5|7323.3|4
1722353360000|2024-07-30 15:29:20|7331.8|7319.8|7330|7322|7331.8|7322|7330|7319.8|2
1722353370000|2024-07-30 15:29:30|7329.7|7321.7|7329.7|7321.7|7329.7|7321.7|7329.7|7321.7|0
1722353380000|2024-07-30 15:29:40|||||||||18
1722353390000|2024-07-30 15:29:50|7332.1|7320.1|7334.5|7328.5|7335.4|7328.5|7331.6|7320.1|4
1722353400000|2024-07-30 15:30:00|7335.3|7329.3|7342.8|7334.8|7342.8|7336.1|7335.3|7327.8|15
1722353410000|2024-07-30 15:30:10|7342.5|7334.5|7324.4|7316.4|7342.5|7334.5|7324.4|7314.9|10
1722353420000|2024-07-30 15:30:20|7325.2|7313.2|7322.9|7314.9|7325.9|7315.2|7322.9|7313.2|2
1722353430000|2024-07-30 15:30:30|7322.6|7314.6|7330.1|7318.1|7330.1|7318.1|7322.2|7314.2|4
1722353440000|2024-07-30 15:30:40|7330.3|7318.3|7335.3|7323.3|7340.9|7328.9|7329.3|7318.3|7
1722353450000|2024-07-30 15:30:50|7336.5|7324.5|7337.4|7329.4|7340.5|7329.4|7335.3|7324.4|0
1722353460000|2024-07-30 15:31:00|7336.7|7328.7|7329.4|7323.4|7336.7|7328.7|7329.4|7323.4|3
1722353470000|2024-07-30 15:31:10|7324.5|7316.5|7328.7|7320.7|7328.7|7320.7|7323.5|7314.3|6
1722353480000|2024-07-30 15:31:20|7329.6|7321.6|7332.3|7320.3|7332.3|7322.3|7329.6|7319.1|0
1722353490000|2024-07-30 15:31:30|7330.1|7322.1|7323.1|7311.1|7331.5|7322.1|7322.6|7310.6|2
1722353500000|2024-07-30 15:31:40|7323.5|7311.5|7323.5|7311.5|7323.5|7311.5|7323.5|7311.5|0
1722353510000|2024-07-30 15:31:50|7321.3|7313.3|7323.1|7315.1|7325.5|7315.6|7321.3|7313.3|0
1722353520000|2024-07-30 15:32:00|7322.8|7314.8|7322.8|7314.8|7322.8|7314.8|7322.8|7314.8|0
1722353530000|2024-07-30 15:32:10|7322.7|7314.7|7325.2|7313.2|7325.7|7316.3|7316.8|7307.2|20
1722353540000|2024-07-30 15:32:20|7322.8|7314.8|7324.9|7312.9|7325|7314.8|7322.8|7312.9|0
1722353550000|2024-07-30 15:32:30|7325.5|7313.5|7330.5|7318.5|7330.9|7318.9|7325.5|7313.5|0
1722353560000|2024-07-30 15:32:40|7330.2|7318.2|7329.7|7317.7|7330.2|7318.2|7325.7|7317.1|0
1722353570000|2024-07-30 15:32:50|7330.2|7318.2|7331.2|7323.2|7331.3|7323.2|7327.6|7318.2|1
1722353580000|2024-07-30 15:33:00|7331|7323|7338.2|7326.2|7345.1|7333.1|7331|7323|8
1722353590000|2024-07-30 15:33:10|7337.5|7325.5|7337.5|7325.5|7337.5|7325.5|7337.5|7325.5|0
1722353600000|2024-07-30 15:33:20|7335.8|7327.8|7335.8|7327.8|7335.8|7327.8|7335.8|7327.8|0
1722353610000|2024-07-30 15:33:30|7336.5|7328.5|7337.7|7325.7|7338.2|7328.5|7336.5|7325.7|0
1722353620000|2024-07-30 15:33:40|7337.1|7329.1|7337.5|7325.5|7337.5|7329.1|7337.1|7325.5|1
1722353630000|2024-07-30 15:33:50|7337.3|7329.3|7334.8|7326.8|7340.3|7332.1|7334.8|7326.8|4
1722353640000|2024-07-30 15:34:00|7336.7|7324.7|7336.5|7324.5|7336.7|7324.7|7336.5|7324.5|0
1722353650000|2024-07-30 15:34:10|7334.2|7326.2|7330.4|7318.4|7336.5|7326.8|7327.7|7315.7|9
1722353660000|2024-07-30 15:34:20|7329|7317|7322.3|7314.3|7329|7317|7322.3|7313.3|14
1722353670000|2024-07-30 15:34:30|7321.9|7313.9|7320.6|7314.6|7325.6|7315.3|7320.6|7313.6|7
1722353680000|2024-07-30 15:34:40|7320.9|7314.9|7319.5|7313.5|7320.9|7314.9|7319.5|7313.5|5
1722353690000|2024-07-30 15:34:50|7321.5|7311.2|7323.9|7311.9|7323.9|7314|7321.1|7311.2|8
1722353700000|2024-07-30 15:35:00|7322|7314|7333.4|7325.4|7337.3|7325.4|7322|7314|2
1722353710000|2024-07-30 15:35:10|7332.9|7324.9|7335|7323|7335.5|7325.1|7332.9|7323|4
1722353720000|2024-07-30 15:35:20|7334|7322|7334|7322|7334|7324.8|7332.3|7321.9|4
1722353730000|2024-07-30 15:35:30|7332.5|7324.5|7332.3|7324.3|7332.5|7325.6|7331.6|7324.3|0
1722353740000|2024-07-30 15:35:40|7332|7324|7333.5|7321.5|7333.5|7324|7332|7321.5|0
1722353750000|2024-07-30 15:35:50|7331|7323|7335.1|7323.1|7336.8|7328.2|7331|7323|9
1722353760000|2024-07-30 15:36:00|7333|7321|7335.2|7323.2|7336.2|7326|7330.7|7320.8|2
1722353770000|2024-07-30 15:36:10|7333.6|7325.6|7332.7|7324.7|7333.9|7326.3|7332.3|7324.7|0
1722353780000|2024-07-30 15:36:20|7330.7|7322.7|7333.2|7327.2|7333.8|7327.2|7330.7|7321.3|1
1722353790000|2024-07-30 15:36:30|7333.1|7327.1|7339.9|7327.9|7340|7328|7333.1|7325.8|7
1722353800000|2024-07-30 15:36:40|7338.3|7326.3|7339.5|7327.5|7339.5|7327.5|7338.3|7326.3|0
1722353810000|2024-07-30 15:36:50|7339.3|7331.3|7345|7337|7345|7337.5|7339.3|7330.1|5
1722353820000|2024-07-30 15:37:00|7347.5|7339|7346.3|7340.3|7350.2|7340.3|7344.3|7335.5|5
1722353830000|2024-07-30 15:37:10|7347|7341|7348.6|7340.6|7352.5|7342.2|7347|7340.5|2
1722353840000|2024-07-30 15:37:20|7350.8|7338.8|7346.2|7334.2|7350.8|7340.2|7346.2|7334.2|1
1722353850000|2024-07-30 15:37:30|7346.3|7334.3|7347.4|7341.4|7348.2|7341.6|7346.3|7334.3|3
1722353860000|2024-07-30 15:37:40|7347.7|7341.7|7352.4|7340.4|7354|7344.5|7347.7|7339.1|13
1722353870000|2024-07-30 15:37:50|7350.2|7344.2|7351.5|7343.5|7352.3|7344.3|7350.2|7343.5|2
1722353880000|2024-07-30 15:38:00|7351.8|7343.8|7357.3|7345.3|7361.1|7355.1|7351.1|7343.1|33
1722353890000|2024-07-30 15:38:10|7356.6|7344.6|7356.5|7344.5|7356.8|7344.8|7356.1|7344.1|0
1722353900000|2024-07-30 15:38:20|7356.9|7344.9|7356.8|7350.8|7358.3|7350.8|7356.8|7344.9|1
1722353910000|2024-07-30 15:38:30|7357.5|7351.5|7363.1|7351.1|7363.6|7351.6|7357.1|7348.8|2
1722353920000|2024-07-30 15:38:40|7360.8|7352.8|7359.4|7347.4|7362.6|7353.5|7359|7347.2|5
1722353930000|2024-07-30 15:38:50|7357.8|7345.8|7348.4|7336.4|7358.1|7346.1|7348.4|7336.4|5
1722353940000|2024-07-30 15:39:00|7349|7337|7345.4|7333.4|7349.5|7337.5|7343.2|7333.4|0
1722353950000|2024-07-30 15:39:10|7345|7333|7342|7330|7345|7335.9|7341.9|7330|2
1722353960000|2024-07-30 15:39:20|7341.5|7329.5|7341.5|7333.5|7344.6|7335.1|7341.1|7329.1|4
1722353970000|2024-07-30 15:39:30|7341.2|7333.2|7342.7|7330.7|7342.7|7333.2|7341.2|7330.7|1
1722353980000|2024-07-30 15:39:40|7344.7|7332.7|7347.3|7335.3|7348.7|7336.7|7344.7|7332.7|1
1722353990000|2024-07-30 15:39:50|7347.2|7335.2|7353.1|7341.1|7353.1|7342.7|7347.2|7335.2|3
1722354010000|2024-07-30 15:40:10|7352.7|7340.7|7353.1|7341.1|7353.1|7341.1|7352.7|7340.7|1
1722354030000|2024-07-30 15:40:30|7352.4|7340.4|7352.4|7340.4|7352.4|7340.4|7352.4|7340.4|0
1722354040000|2024-07-30 15:40:40|7350.5|7342.5|7351.9|7343.9|7353.6|7343.9|7347.8|7339.9|5
1722354050000|2024-07-30 15:40:50|7351.7|7345.7|7353.2|7341.2|7354|7345.8|7348.6|7339.2|17
1722354060000|2024-07-30 15:41:00|7351|7345|7360.3|7348.3|7360.7|7348.7|7349.9|7343.9|5
1722354070000|2024-07-30 15:41:10|7360.4|7348.4|7359.5|7347.5|7362|7350|7359.5|7347.5|0
1722354080000|2024-07-30 15:41:20|7360.6|7348.6|7359.9|7351.9|7360.6|7352|7359.3|7348.6|3
1722354090000|2024-07-30 15:41:30|7360|7352|7360|7352|7360|7352|7360|7352|0
1722354100000|2024-07-30 15:41:40|7364.5|7356.5|7368.2|7360.2|7370|7360.5|7361.4|7353.4|16
1722354110000|2024-07-30 15:41:50|7370.3|7358.3|7371.9|7359.9|7372.2|7361.8|7367.5|7358.2|2
1722354120000|2024-07-30 15:42:00|7370.8|7358.8|7369.8|7361.8|7371.7|7362|7368.8|7357.7|4
1722354130000|2024-07-30 15:42:10|7369.4|7363.4|7372.1|7364.1|7374.7|7364.8|7369.4|7362.7|9
1722354140000|2024-07-30 15:42:20|7372.7|7364.7|7377.8|7365.8|7377.8|7366.8|7372.3|7363.3|52
1722354150000|2024-07-30 15:42:30|7377.5|7365.5|7383.7|7377.7|7386.9|7379.2|7377.1|7365.1|17
1722354160000|2024-07-30 15:42:40|7384.8|7376.8|7385.2|7379.2|7385.9|7379.9|7383.7|7376.8|19
1722354170000|2024-07-30 15:42:50|7385.7|7379.7|7423.9|7411.9|7429.7|7417.7|7385.7|7378.3|90
1722354180000|2024-07-30 15:43:00|7423.5|7411.5|7422.2|7410.2|7425.4|7414.9|7416.4|7408|10
1722354190000|2024-07-30 15:43:10|7422.1|7410.1|7422.6|7410.6|7422.9|7412.3|7416.6|7407.1|28
1722354200000|2024-07-30 15:43:20|7423.4|7411.4|7430.9|7422.9|7436.4|7425.6|7422.5|7411.1|14
1722354210000|2024-07-30 15:43:30|7433|7421|7429.9|7417.9|7433|7425.2|7428|7416.5|14
1722354220000|2024-07-30 15:43:40|7430.9|7418.9|7415.9|7403.9|7431.7|7419.7|7414.2|7402.2|32
1722354230000|2024-07-30 15:43:50|7415.4|7403.4|7413|7401|7416.1|7407.6|7411.6|7400.9|15
1722354240000|2024-07-30 15:44:00|7415.3|7403.3|7396.2|7384.2|7416.4|7407.9|7395.5|7383.5|38
1722354250000|2024-07-30 15:44:10|7395.9|7383.9|7405.1|7397.1|7407.1|7399|7395.9|7383.9|7
1722354260000|2024-07-30 15:44:20|7408.3|7396.3|7413.7|7401.7|7414.2|7402.2|7408.3|7396.3|0
1722354270000|2024-07-30 15:44:30|7413.8|7401.8|7406.7|7394.7|7413.8|7401.8|7406.7|7394.7|3
1722354280000|2024-07-30 15:44:40|7404.9|7392.9|7404.2|7392.2|7405.9|7393.9|7401.3|7389.3|0
1722354290000|2024-07-30 15:44:50|7403.9|7391.9|7406.7|7394.7|7406.7|7394.7|7403.9|7391.9|0
1722354300000|2024-07-30 15:45:00|7406.8|7394.8|7408.6|7396.6|7409.5|7397.5|7406.8|7394.8|3
1722354310000|2024-07-30 15:45:10|7407.9|7395.9|7409.3|7397.3|7411.5|7400.5|7406.5|7395.9|5
1722354320000|2024-07-30 15:45:20|7409.6|7397.6|7414.6|7402.6|7419.2|7411.2|7405.5|7394.8|4
1722354330000|2024-07-30 15:45:30|7414.9|7402.9|7416.8|7404.8|7422.8|7410.8|7411.6|7401.7|12
1722354340000|2024-07-30 15:45:40|7416.9|7404.9|7414.1|7402.1|7418.2|7406.2|7413.9|7401.9|3
1722354350000|2024-07-30 15:45:50|7413.9|7401.9|7412.5|7400.5|7413.9|7403.1|7409.1|7399.5|8
1722354360000|2024-07-30 15:46:00|7412.8|7400.8|7414.1|7402.1|7416|7404|7412.4|7400.4|2
1722354370000|2024-07-30 15:46:10|7413.7|7401.7|7409.4|7401.4|7413.7|7401.9|7409.4|7401.4|1
1722354380000|2024-07-30 15:46:20|7422.4|7410.4|7454.4|7442.4|7456.4|7446.6|7422.4|7410.4|47
1722354390000|2024-07-30 15:46:30|7454.1|7442.1|7462.3|7450.3|7465.8|7456.4|7452.7|7440.7|28
1722354400000|2024-07-30 15:46:40|7460.6|7448.6|7469.9|7457.9|7470.2|7460.7|7459.6|7448.6|38
1722354410000|2024-07-30 15:46:50|7469.4|7457.4|7467.8|7461.8|7470.2|7461.8|7464.3|7455.1|29
1722354420000|2024-07-30 15:47:00|7467.2|7461.2|7447.8|7435.8|7470.3|7461.8|7445.4|7433.4|51
1722354430000|2024-07-30 15:47:10|7450.7|7438.7|7464.3|7452.3|7464.8|7453.9|7446.3|7437.5|20
1722354440000|2024-07-30 15:47:20|7461.9|7453.9|7447.6|7439.6|7466.3|7457.3|7447.6|7437.7|28
1722354450000|2024-07-30 15:47:30|7447.2|7439.2|7433.5|7421.5|7450.5|7439.2|7431.1|7419.1|19
1722354460000|2024-07-30 15:47:40|7433.4|7421.4|7430.1|7418.1|7433.4|7421.6|7421.9|7414.9|12
1722354470000|2024-07-30 15:47:50|7430.9|7418.9|7416|7404|7437|7425|7416|7404|28
1722354480000|2024-07-30 15:48:00|7415.3|7403.3|7408.7|7396.7|7423.1|7411.2|7402.2|7390.2|41
1722354490000|2024-07-30 15:48:10|7406.4|7394.4|7395.5|7383.5|7407|7395.9|7381.1|7371|33
1722354500000|2024-07-30 15:48:20|7393.8|7385.8|7395.3|7383.3|7408.4|7396.4|7392.1|7380.1|25
1722354510000|2024-07-30 15:48:30|7399.3|7387.3|7398.1|7386.1|7414.4|7405.5|7397.8|7385.8|44
1722354520000|2024-07-30 15:48:40|7397.8|7385.8|7403.3|7395.3|7407.5|7395.9|7392|7381.6|30
1722354530000|2024-07-30 15:48:50|7402.8|7396.8|7393.4|7381.4|7403.2|7397|7389.1|7379.1|30
1722354540000|2024-07-30 15:49:00|7393|7381|7376.6|7370.6|7404.8|7392.8|7376.6|7370.3|40
1722354550000|2024-07-30 15:49:10|7379.6|7367.6|7386.7|7374.7|7386.7|7374.7|7372|7360|37
1722354560000|2024-07-30 15:49:20|7388.4|7376.4|7394.2|7382.2|7395.4|7383.4|7380.2|7370.6|47
1722354570000|2024-07-30 15:49:30|7394.1|7382.1|7366.7|7360.7|7394.1|7382.1|7365.8|7359.2|32
1722354580000|2024-07-30 15:49:40|7367.3|7361.3|7364.6|7356.6|7368.4|7361.3|7351.4|7341.1|37
1722354590000|2024-07-30 15:49:50|7366.9|7354.9|7367.4|7355.4|7368.8|7359.7|7357.3|7347.4|47
1722354600000|2024-07-30 15:50:00|7367.1|7355.1|7355.6|7343.6|7367.1|7356.8|7355.3|7343.3|9
1722354610000|2024-07-30 15:50:10|7355.3|7343.3|7354.4|7346.4|7358.7|7346.7|7351|7339.5|5
1722354620000|2024-07-30 15:50:20|7354.6|7346.6|7341.8|7333.8|7356.1|7346.6|7339.8|7332.8|7
1722354630000|2024-07-30 15:50:30|7344.4|7332.4|7343.9|7331.9|7346.4|7336.8|7342.8|7331.3|2
1722354640000|2024-07-30 15:50:40|7345.8|7335.9|7336.3|7330.3|7346.8|7338|7336.3|7330.3|7
1722354650000|2024-07-30 15:50:50|7333.6|7321.6|7340.9|7328.9|7341.3|7329.3|7328.3|7316.3|13
1722354660000|2024-07-30 15:51:00|7341|7329|7340.3|7328.3|7341|7329|7336.6|7324.6|0
1722354670000|2024-07-30 15:51:10|7340.8|7328.8|7350.8|7338.8|7352.2|7340.2|7340.8|7328.8|18
1722354680000|2024-07-30 15:51:20|7345.7|7333.7|7336.9|7330.9|7345.7|7333.7|7336.9|7330.9|0
1722354690000|2024-07-30 15:51:30|7338|7326|7337.5|7325.5|7338|7326|7336.8|7324.8|1
1722354700000|2024-07-30 15:51:40|7337.3|7325.3|7337.6|7325.6|7338.5|7326.5|7337.3|7325.3|0
1722354710000|2024-07-30 15:51:50|7337.5|7325.5|7334.6|7322.6|7337.5|7325.5|7334.5|7322.5|0
1722354720000|2024-07-30 15:52:00|7334.9|7322.9|7335.5|7323.5|7335.5|7323.5|7334.3|7322.3|1
1722354730000|2024-07-30 15:52:10|7335.4|7323.4|7352|7340|7355.3|7343.3|7334.9|7322.9|7
1722354740000|2024-07-30 15:52:20|7351.3|7339.3|7346.3|7334.3|7351.3|7339.3|7341.7|7329.7|1
1722354750000|2024-07-30 15:52:30|7346|7334|7345.3|7333.3|7347.5|7335.5|7342.8|7330.8|0
1722354760000|2024-07-30 15:52:40|7345|7333|7344|7332|7345.2|7333.2|7343.8|7331.8|0
1722354770000|2024-07-30 15:52:50|7345.5|7333.5|7343.7|7331.7|7346.5|7334.5|7342.5|7330.5|0
1722354780000|2024-07-30 15:53:00|7344|7332|7345.7|7333.7|7345.8|7333.8|7343.8|7331.8|0
1722354790000|2024-07-30 15:53:10|7345.8|7333.8|7342.2|7330.2|7345.8|7333.8|7342.2|7330.2|0
1722354800000|2024-07-30 15:53:20|7336.2|7324.2|7342.8|7330.8|7342.8|7330.8|7335.3|7323.3|0
1722354810000|2024-07-30 15:53:30|7342.9|7330.9|7342.5|7330.5|7343.5|7331.5|7340.1|7328.1|1
1722354820000|2024-07-30 15:53:40|7340.5|7328.5|7340.2|7328.2|7342.1|7330.1|7339.1|7327.1|0
1722354830000|2024-07-30 15:53:50|7339.9|7327.9|7336.8|7324.8|7341.7|7329.7|7335.5|7323.5|1
1722354840000|2024-07-30 15:54:00|7337|7325|7345.5|7333.5|7345.5|7333.5|7337|7325|0
1722354850000|2024-07-30 15:54:10|7344.4|7332.4|7344.8|7332.8|7345.2|7333.2|7344.4|7332.4|1
1722354860000|2024-07-30 15:54:20|7345.2|7333.2|7344.2|7332.2|7345.4|7333.4|7344.1|7332.1|1
1722354870000|2024-07-30 15:54:30|7344.6|7332.6|7343.2|7331.2|7344.6|7332.6|7342.2|7330.2|2
1722354880000|2024-07-30 15:54:40|7343|7331|7341.1|7329.1|7343|7331|7341.1|7329.1|0
1722354890000|2024-07-30 15:54:50|7342.6|7330.6|7342.4|7330.4|7344.9|7332.9|7342.4|7330.4|0
1722354900000|2024-07-30 15:55:00|7342|7330|7342.7|7330.7|7344.2|7332.2|7337.1|7325.1|3
1722354910000|2024-07-30 15:55:10|7342.2|7330.2|7342.9|7330.9|7343.8|7331.8|7341.5|7329.5|0
1722354920000|2024-07-30 15:55:20|7340.6|7332.6|7334.7|7322.7|7340.7|7332.6|7334.6|7322.6|2
1722354930000|2024-07-30 15:55:30|7335.1|7323.1|7324.6|7318.6|7336.3|7324.3|7324.6|7318.6|4
1722354940000|2024-07-30 15:55:40|7333.3|7321.3|7333.1|7321.1|7333.3|7321.3|7332.5|7320.5|11
1722354950000|2024-07-30 15:55:50|7332.6|7320.6|7334.8|7322.8|7334.8|7322.8|7332.6|7320.6|0
1722354960000|2024-07-30 15:56:00|7334.6|7322.6|7334|7322|7334.6|7322.6|7334|7322|0
1722354970000|2024-07-30 15:56:10|7334.1|7322.1|7338.8|7326.8|7339.8|7328.8|7334.1|7322.1|0
1722354980000|2024-07-30 15:56:20|7338.5|7326.5|7337.7|7329.7|7339.1|7329.7|7337.7|7325.8|0
1722354990000|2024-07-30 15:56:30|7339.1|7331.1|7332.8|7324.8|7340.1|7331.1|7332.8|7322.9|0
1722355000000|2024-07-30 15:56:40|7332.4|7324.4|7337|7325|7337.8|7325.8|7332.4|7321.8|2
1722355010000|2024-07-30 15:56:50|7336|7324|7335|7323|7336|7324|7335|7323|0
1722355020000|2024-07-30 15:57:00|7334.3|7322.3|7346.9|7334.9|7347.2|7335.2|7332.3|7320.3|7
1722355030000|2024-07-30 15:57:10|7346.3|7334.3|7344.7|7332.7|7348|7336|7343.4|7331.4|0
1722355040000|2024-07-30 15:57:20|7345.3|7333.3|7337.6|7325.6|7346.8|7336.7|7337.6|7325.6|4
1722355050000|2024-07-30 15:57:30|7337.7|7325.7|7334.5|7328.5|7338.9|7328.8|7334.5|7325.7|0
1722355060000|2024-07-30 15:57:40|7333.8|7327.8|7337.8|7325.8|7337.8|7327.8|7333.8|7324|1
1722355070000|2024-07-30 15:57:50|7336.3|7324.3|7334|7326|7336.3|7326|7334|7324.3|0
1722355080000|2024-07-30 15:58:00|7333.3|7325.3|7337.1|7325.1|7337.1|7325.3|7330.9|7318.9|0
1722355090000|2024-07-30 15:58:10|7335.8|7323.8|7333.4|7321.4|7335.8|7323.8|7332.7|7320.7|8
1722355100000|2024-07-30 15:58:20|7334.2|7322.2|7334.9|7322.9|7334.9|7322.9|7334.2|7322.2|0
1722355110000|2024-07-30 15:58:30|7335.2|7323.2|7334.2|7322.2|7335.6|7323.6|7334.2|7322.2|0
1722355120000|2024-07-30 15:58:40|7335|7323|7336.2|7324.2|7337|7325|7335|7323|0
1722355140000|2024-07-30 15:59:00|7333.9|7325.9|7329.2|7321.2|7333.9|7325.9|7329.2|7321.2|0
1722355150000|2024-07-30 15:59:10|7335.1|7323.1|7335.2|7323.2|7335.2|7323.2|7333.2|7321.2|1
1722355160000|2024-07-30 15:59:20|7335.8|7323.8|7337.2|7325.2|7337.2|7325.2|7335.8|7323.8|0
1722355180000|2024-07-30 15:59:40|7341.2|7329.2|7340|7332|7341.4|7332|7340|7329.2|0
1722355190000|2024-07-30 15:59:50|7338.4|7330.4|7336.4|7324.4|7338.4|7330.4|7332.4|7324.4|4
1722355200000|2024-07-30 16:00:00|7337.4|7325.4|7341.1|7329.1|7341.1|7329.1|7337.4|7325.4|0
1722355210000|2024-07-30 16:00:10|7340.2|7328.2|7338.8|7326.8|7340.2|7328.2|7338.8|7326.8|0
1722355230000|2024-07-30 16:00:30|7338.4|7326.4|7337.1|7325.1|7338.4|7326.4|7337.1|7325.1|0
1722355240000|2024-07-30 16:00:40|7338.1|7326.1|7338.1|7326.1|7338.1|7326.1|7338.1|7326.1|0
1722355250000|2024-07-30 16:00:50|7338.3|7326.3|7339.5|7327.5|7340|7328|7338.3|7326.3|0
1722355260000|2024-07-30 16:01:00|7339.1|7327.1|7339.1|7327.1|7339.1|7327.1|7339.1|7327.1|0
1722355290000|2024-07-30 16:01:30|7339.5|7327.5|7339.5|7327.5|7339.5|7327.5|7339.5|7327.5|0
1722355300000|2024-07-30 16:01:40|7339.1|7327.1|7339.1|7327.1|7339.1|7327.1|7339.1|7327.1|0
1722355350000|2024-07-30 16:02:30|||||||||1
1722355380000|2024-07-30 16:03:00|7341|7329|7341|7333|7341|7333|7341|7329|0
1722355400000|2024-07-30 16:03:20|7345.2|7333.2|7349.8|7337.8|7356|7344|7345.2|7333.2|13
1722355410000|2024-07-30 16:03:30|7350.2|7338.2|7353.3|7341.3|7353.3|7341.3|7350.2|7338.2|0
1722355420000|2024-07-30 16:03:40|7353.8|7341.8|7352.2|7340.2|7354.3|7342.3|7352.2|7340.2|0
1722355430000|2024-07-30 16:03:50|7352.5|7340.5|7355.1|7343.1|7355.1|7343.1|7352|7340|6
1722355480000|2024-07-30 16:04:40|7354|7342|7354|7342|7354|7342|7354|7342|0
1722355500000|2024-07-30 16:05:00|7354.7|7342.7|7354.7|7342.7|7354.7|7342.7|7354.7|7342.7|0
1722355540000|2024-07-30 16:05:40|7354.8|7342.8|7356.1|7344.1|7356.9|7344.9|7354.8|7342.8|5
1722355570000|2024-07-30 16:06:10|7355.7|7343.7|7355.7|7343.7|7355.7|7343.7|7355.7|7343.7|2
1722355590000|2024-07-30 16:06:30|||||||||1
1722355600000|2024-07-30 16:06:40|7355.2|7347.2|7351.6|7343.6|7355.2|7347.2|7350.8|7343.6|3
1722355620000|2024-07-30 16:07:00|7351.9|7343.9|7350.6|7338.6|7351.9|7343.9|7349.8|7338.6|3
1722355640000|2024-07-30 16:07:20|7351.2|7339.2|7351.8|7343.8|7352.8|7343.8|7351.2|7339.2|0
1722355650000|2024-07-30 16:07:30|7352.1|7344.1|7356.6|7344.6|7357.1|7345.1|7352.1|7344.1|0
1722355660000|2024-07-30 16:07:40|7355.4|7347.4|7352|7340|7355.4|7347.4|7348.6|7336.6|1
1722355670000|2024-07-30 16:07:50|7350.9|7338.9|7350.1|7338.1|7350.9|7338.9|7350.1|7338.1|1
1722355680000|2024-07-30 16:08:00|7352.6|7340.6|7352.6|7340.6|7352.6|7340.6|7352.6|7340.6|0
1722355700000|2024-07-30 16:08:20|7352.4|7340.4|7353.9|7341.9|7353.9|7341.9|7352.4|7340.4|3
1722355710000|2024-07-30 16:08:30|7353.5|7341.5|7354.4|7342.4|7354.9|7342.9|7353.5|7341.5|1
1722355730000|2024-07-30 16:08:50|7354.7|7342.7|7355|7343|7355|7343|7354.7|7342.7|0
1722355760000|2024-07-30 16:09:20|7354.9|7342.9|7354.5|7342.5|7354.9|7342.9|7354.5|7342.5|0
1722355770000|2024-07-30 16:09:30|7353|7345|7352.6|7346.6|7353|7346.6|7352.6|7345|0
1722355790000|2024-07-30 16:09:50|7352.9|7346.9|7353|7347|7354.1|7348.1|7352.9|7346.9|2
1722355800000|2024-07-30 16:10:00|7353.3|7347.3|7372.9|7360.9|7375.5|7363.5|7353.3|7347.3|8
1722355810000|2024-07-30 16:10:10|7373.8|7361.8|7374.8|7362.8|7375.4|7363.4|7373.8|7361.8|0
1722355820000|2024-07-30 16:10:20|7375.4|7363.4|7376.8|7364.8|7377.5|7365.5|7375.4|7363.4|0
1722355830000|2024-07-30 16:10:30|7375.8|7363.8|7377|7365|7377|7365|7375.8|7363.8|1
1722355870000|2024-07-30 16:11:10|7377.9|7365.9|7384.9|7372.9|7385.2|7373.2|7377.9|7365.9|4
1722355890000|2024-07-30 16:11:30|7378.9|7366.9|7371.2|7359.2|7378.9|7366.9|7371.2|7359.2|3
1722355900000|2024-07-30 16:11:40|7370.7|7358.7|7371.2|7359.2|7371.2|7359.2|7370.7|7358.7|0
1722355910000|2024-07-30 16:11:50|7371.6|7359.6|7381.5|7369.5|7381.5|7369.5|7371.6|7359.6|1
1722355930000|2024-07-30 16:12:10|7380.4|7368.4|7383|7371|7383|7371|7380.4|7368.4|0
1722355940000|2024-07-30 16:12:20|7382.2|7370.2|7381.9|7369.9|7382.2|7370.2|7381.9|7369.9|0
1722355950000|2024-07-30 16:12:30|7382.2|7370.2|7382.4|7370.4|7382.4|7370.4|7382.2|7370.2|1
1722355970000|2024-07-30 16:12:50|7382.1|7370.1|7381.7|7369.7|7382.1|7370.1|7381.7|7369.7|0
1722355980000|2024-07-30 16:13:00|7383.4|7371.4|7386.2|7374.2|7386.2|7374.2|7383.4|7371.4|0
1722355990000|2024-07-30 16:13:10|7387|7375|7388.5|7376.5|7388.5|7376.5|7387|7375|0
1722356000000|2024-07-30 16:13:20|7387|7375|7386.3|7374.3|7387|7375|7386.3|7374.3|0
1722356080000|2024-07-30 16:14:40|7386.4|7374.4|7374.7|7362.7|7386.6|7374.6|7369.5|7357.5|2
1722356090000|2024-07-30 16:14:50|7372.7|7360.7|7372.1|7360.1|7372.7|7360.7|7372.1|7360.1|0
1722356100000|2024-07-30 16:15:00|7371.4|7359.4|7380.8|7368.8|7381.1|7369.1|7371.4|7359.4|1
1722356110000|2024-07-30 16:15:10|7379.1|7367.1|7378.1|7366.1|7379.8|7367.8|7378.1|7366.1|0
1722356120000|2024-07-30 16:15:20|7377.8|7365.8|7378.4|7366.4|7378.4|7366.4|7377.2|7365.2|0
1722356140000|2024-07-30 16:15:40|7378.9|7366.9|7376.1|7364.1|7379.6|7367.6|7375.7|7363.7|0
1722356150000|2024-07-30 16:15:50|7374.4|7362.4|7377.4|7365.4|7377.4|7365.4|7373.8|7361.8|2
1722356160000|2024-07-30 16:16:00|7376.7|7364.7|7376.7|7364.7|7376.7|7364.7|7376.7|7364.7|0
1722356170000|2024-07-30 16:16:10|7377.4|7365.4|7378.4|7366.4|7378.4|7366.4|7377.4|7365.4|0
1722356180000|2024-07-30 16:16:20|7379.9|7367.9|7386.3|7374.3|7386.3|7374.3|7379.9|7367.9|0
1722356190000|2024-07-30 16:16:30|7386.5|7374.5|7387.2|7375.2|7387.3|7375.3|7385.7|7373.7|0
1722356200000|2024-07-30 16:16:40|7387.8|7375.8|7389.5|7377.5|7389.8|7377.8|7387.8|7375.8|1
1722356230000|2024-07-30 16:17:10|7386.8|7374.8|7379.2|7367.2|7386.8|7374.8|7377.5|7365.5|3
1722356240000|2024-07-30 16:17:20|7379|7367|7378|7366|7379|7367|7378|7366|0
1722356260000|2024-07-30 16:17:40|7378.1|7366.1|7378.5|7366.5|7379.8|7367.8|7377.9|7365.9|0
1722356270000|2024-07-30 16:17:50|7378.4|7366.4|7377.8|7365.8|7378.4|7366.4|7377.5|7365.5|0
1722356280000|2024-07-30 16:18:00|7377.5|7365.5|7377.5|7365.5|7377.5|7365.5|7377.4|7365.4|0
1722356290000|2024-07-30 16:18:10|7381.7|7369.7|7380.6|7368.6|7381.7|7369.7|7380.6|7368.6|1
1722356300000|2024-07-30 16:18:20|7381.7|7369.7|7382.6|7370.6|7383.7|7371.7|7381.7|7369.7|0
1722356310000|2024-07-30 16:18:30|7380.7|7368.7|7374.9|7366.9|7380.7|7368.9|7374.9|7366.9|2
1722356320000|2024-07-30 16:18:40|7381.8|7369.8|7382.9|7370.9|7383.2|7371.2|7381.8|7369.8|2
1722356330000|2024-07-30 16:18:50|7383.1|7371.1|7383.2|7371.2|7385.8|7373.8|7380.6|7368.6|6
1722356340000|2024-07-30 16:19:00|7385.4|7373.4|7385.1|7373.1|7385.4|7373.4|7385.1|7373.1|0
1722356350000|2024-07-30 16:19:10|7384|7372|7383.4|7371.4|7384|7372|7383.4|7371.4|0
1722356380000|2024-07-30 16:19:40|7384.7|7372.7|7386.3|7374.3|7386.3|7374.3|7384.7|7372.7|0
1722356390000|2024-07-30 16:19:50|7386.7|7374.7|7387.1|7379.1|7391.1|7379.1|7386.7|7374.7|2
1722356400000|2024-07-30 16:20:00|7385.7|7377.7|7391.1|7379.1|7393.7|7384.9|7385.2|7377.2|2
1722356410000|2024-07-30 16:20:10|7390.8|7378.8|7390.8|7378.8|7390.8|7378.8|7390.8|7378.8|0
1722356420000|2024-07-30 16:20:20|7391.1|7379.1|7390.8|7378.8|7391.1|7379.1|7390.8|7378.8|0
1722356430000|2024-07-30 16:20:30|7388.5|7380.5|7390.8|7378.8|7390.8|7380.5|7388.5|7378.8|0
1722356440000|2024-07-30 16:20:40|7388.5|7380.5|7388.5|7380.5|7388.5|7380.5|7388.5|7380.5|1
1722356450000|2024-07-30 16:20:50|7391.1|7379.1|7391.1|7379.1|7391.1|7379.1|7391.1|7379.1|0
1722356470000|2024-07-30 16:21:10|7388.8|7380.8|7388.8|7380.8|7388.8|7380.8|7388.8|7380.8|0
1722356490000|2024-07-30 16:21:30|7388.1|7380.1|7393.1|7381.1|7393.1|7381.1|7388.1|7380.1|3
1722356500000|2024-07-30 16:21:40|7393.4|7381.4|7395.1|7383.1|7395.1|7383.1|7393.4|7381.4|0
1722356510000|2024-07-30 16:21:50|7394.8|7382.8|7394.4|7382.4|7394.8|7382.8|7394.4|7382.4|0
1722356520000|2024-07-30 16:22:00|7394.7|7382.7|7395.1|7383.1|7395.1|7383.1|7394.7|7382.7|0
1722356530000|2024-07-30 16:22:10|7395.4|7383.4|7395.4|7383.4|7395.4|7383.4|7395.4|7383.4|0
1722356540000|2024-07-30 16:22:20|7409.6|7397.6|7409.1|7397.1|7411.8|7399.8|7409.1|7397.1|31
1722356550000|2024-07-30 16:22:30|7409.6|7397.6|7409.8|7397.8|7409.9|7397.9|7409.6|7397.6|1
1722356560000|2024-07-30 16:22:40|7401.3|7389.3|7401.1|7389.1|7401.3|7389.3|7399.9|7387.9|3
1722356580000|2024-07-30 16:23:00|7401.5|7389.5|7402.9|7390.9|7405.3|7393.3|7401.5|7389.5|1
1722356590000|2024-07-30 16:23:10|7403.6|7391.6|7402.6|7390.6|7404.1|7392.1|7402.6|7390.6|0
1722356600000|2024-07-30 16:23:20|7401.3|7389.3|7401.4|7389.4|7401.4|7389.4|7401.3|7389.3|1
1722356610000|2024-07-30 16:23:30|7401.8|7389.8|7400.6|7388.6|7405.1|7393.1|7400.6|7388.6|0
1722356620000|2024-07-30 16:23:40|7400.2|7388.2|7402.7|7390.7|7403.4|7391.4|7400.2|7388.2|0
1722356640000|2024-07-30 16:24:00|7404.6|7392.6|7405.8|7393.8|7405.8|7395|7403|7392.6|0
1722356650000|2024-07-30 16:24:10|7391.2|7379.2|7388.6|7376.6|7391.2|7379.2|7388.6|7376.6|1
1722356660000|2024-07-30 16:24:20|7387|7375|7391.3|7379.3|7395.3|7383.3|7387|7375|1
1722356670000|2024-07-30 16:24:30|7391.9|7379.9|7393.2|7381.2|7393.3|7381.3|7391.9|7379.9|0
1722356680000|2024-07-30 16:24:40|7390.8|7378.8|7390.3|7378.3|7390.8|7378.8|7390.3|7378.3|0
1722356690000|2024-07-30 16:24:50|7390.7|7378.7|7390|7378|7390.7|7378.7|7390|7378|0
1722356700000|2024-07-30 16:25:00|7390.3|7378.3|7390.8|7378.8|7390.8|7378.8|7390.3|7378.3|0
1722356740000|2024-07-30 16:25:40|7389.4|7377.4|7389.4|7377.4|7389.4|7377.4|7389.4|7377.4|1
1722356760000|2024-07-30 16:26:00|7375.6|7363.6|7376|7364|7376.2|7364.2|7375.6|7363.6|5
1722356770000|2024-07-30 16:26:10|7375|7363|7377.6|7369.6|7378.2|7369.6|7374.2|7362.2|0
1722356780000|2024-07-30 16:26:20|7377.1|7369.1|7377.6|7365.6|7377.9|7369.5|7375.1|7363.1|0
1722356790000|2024-07-30 16:26:30|7375.1|7363.1|7376.9|7368.9|7377.9|7368.9|7375.1|7363.1|0
1722356800000|2024-07-30 16:26:40|7377.1|7369.1|7376.1|7370.1|7377.6|7370.1|7375.5|7367.5|9
1722356810000|2024-07-30 16:26:50|7377.2|7369.2|7375.2|7363.2|7377.2|7369.2|7373.6|7361.6|0
1722356820000|2024-07-30 16:27:00|7375.6|7363.6|7372.6|7360.6|7375.6|7363.6|7371.6|7359.6|0
1722356830000|2024-07-30 16:27:10|7372.9|7360.9|7373.6|7361.6|7373.6|7361.6|7372.9|7360.9|0
1722356860000|2024-07-30 16:27:40|7371.9|7363.9|7372.1|7366.1|7372.1|7366.1|7371.9|7363.9|0
1722356870000|2024-07-30 16:27:50|7377.7|7365.7|7377.4|7369.4|7377.9|7370.7|7376|7364.7|1
1722356880000|2024-07-30 16:28:00|7376.7|7368.7|7381.7|7369.7|7384.7|7372.7|7376.7|7368.7|2
1722356890000|2024-07-30 16:28:10|7383.8|7371.8|7386.7|7374.7|7386.7|7374.7|7383.8|7371.8|0
1722356910000|2024-07-30 16:28:30|7387.7|7375.7|7388|7376|7388.3|7376.3|7387.7|7375.7|0
1722356920000|2024-07-30 16:28:40|7387.3|7375.3|7386.2|7374.2|7390.5|7378.5|7386.2|7374.2|1
1722356930000|2024-07-30 16:28:50|7386.8|7374.8|7388.1|7376.1|7388.7|7376.7|7386.8|7374.8|0
1722356940000|2024-07-30 16:29:00|7390.4|7378.4|7396.1|7384.1|7396.1|7384.1|7390.4|7378.4|1
1722356950000|2024-07-30 16:29:10|7396.7|7384.7|7387.9|7375.9|7396.9|7384.9|7387.9|7375.9|1
1722356960000|2024-07-30 16:29:20|7386.2|7374.2|7387.1|7375.1|7389.4|7377.4|7386.2|7374.2|0
1722356970000|2024-07-30 16:29:30|7387.4|7375.4|7382.6|7376.6|7389.8|7377.8|7382.6|7375.4|0
1722356980000|2024-07-30 16:29:40|7383.3|7375.3|7381|7369|7383.6|7375.6|7379.4|7368.2|1
1722356990000|2024-07-30 16:29:50|7381.3|7369.3|7375.4|7363.4|7381.7|7369.7|7375.4|7363.4|0
1722357000000|2024-07-30 16:30:00|7377.6|7365.6|7384.1|7372.1|7384.1|7372.1|7377.4|7365.4|0
1722357010000|2024-07-30 16:30:10|7384.8|7372.8|7383.1|7371.1|7384.8|7372.8|7383.1|7371.1|0
1722357020000|2024-07-30 16:30:20|7383.2|7371.2|7383.9|7371.9|7383.9|7371.9|7383.2|7371.2|0
1722357030000|2024-07-30 16:30:30|7383.2|7371.2|7383.2|7371.2|7383.2|7371.2|7383.2|7371.2|0
1722357040000|2024-07-30 16:30:40|7384.1|7372.1|7384.3|7372.3|7384.3|7372.3|7384.1|7372.1|1
1722357070000|2024-07-30 16:31:10|7384.4|7372.4|7388.9|7376.9|7388.9|7376.9|7384.4|7372.4|0
1722357090000|2024-07-30 16:31:30|7388.2|7376.2|7386.7|7374.7|7388.2|7376.2|7386.7|7374.7|0
1722357100000|2024-07-30 16:31:40|7387|7375|7392.9|7380.9|7392.9|7380.9|7387|7375|0
1722357110000|2024-07-30 16:31:50|7392.6|7380.6|7387.2|7379.2|7393.1|7381.1|7387.2|7376.8|2
1722357120000|2024-07-30 16:32:00|7386.5|7378.5|7386.5|7378.5|7386.5|7378.5|7386.5|7378.5|0
1722357130000|2024-07-30 16:32:10|7387.2|7379.2|7387.2|7379.2|7387.2|7379.2|7387.2|7379.2|0
1722357150000|2024-07-30 16:32:30|7386.5|7378.5|7394.3|7382.3|7394.3|7382.3|7386.5|7378.5|1
1722357160000|2024-07-30 16:32:40|7389.8|7381.8|7391.6|7379.6|7392.4|7381.8|7389.1|7379.6|0
1722357170000|2024-07-30 16:32:50|7389.5|7381.5|7389.5|7381.5|7391.6|7381.5|7389.5|7379.6|0
1722357180000|2024-07-30 16:33:00|7389.3|7381.3|7392.1|7384.1|7392.1|7384.1|7388.7|7381|0
1722357190000|2024-07-30 16:33:10|7392.5|7384.5|7394.3|7382.3|7394.3|7384.5|7391.1|7380.6|2
1722357200000|2024-07-30 16:33:20|7393.8|7381.8|7393.4|7381.4|7393.8|7383.4|7391.4|7381.4|0
1722357210000|2024-07-30 16:33:30|7393.6|7381.6|7393.6|7381.6|7393.6|7381.6|7393.6|7381.6|0
1722357220000|2024-07-30 16:33:40|7395|7383|7392|7384|7395|7384|7392|7383|0
1722357230000|2024-07-30 16:33:50|7393.9|7381.9|7394.6|7382.6|7394.6|7384.3|7392.3|7381.9|0
1722357240000|2024-07-30 16:34:00|7392|7386|7393|7387|7394|7387|7392|7386|0
1722357250000|2024-07-30 16:34:10|7394.1|7388.1|7395.3|7389.3|7396|7389.3|7394.1|7384|3
1722357260000|2024-07-30 16:34:20|7395.5|7389.5|7395.8|7387.8|7395.8|7389.8|7393.4|7387.4|3
1722357270000|2024-07-30 16:34:30|||||||||1
1722357290000|2024-07-30 16:34:50|7395.6|7389.6|7396.2|7388.2|7396.2|7389.6|7395.6|7388.2|3
1722357300000|2024-07-30 16:35:00|7395.1|7387.1|7398|7386|7398|7387.1|7394.3|7383.5|7
1722357310000|2024-07-30 16:35:10|7400.5|7388.5|7400.5|7388.5|7400.5|7388.5|7400.5|7388.5|0
1722357350000|2024-07-30 16:35:50|7399.9|7387.9|7399.8|7387.8|7399.9|7387.9|7397.8|7385.8|0
1722357360000|2024-07-30 16:36:00|7400.4|7388.4|7411.6|7399.6|7411.6|7399.6|7400.4|7388.4|1
1722357370000|2024-07-30 16:36:10|7412|7400|7395.8|7383.8|7412|7400|7395.8|7383.8|1
1722357380000|2024-07-30 16:36:20|7399.5|7387.5|7406|7394|7406|7394|7399.5|7387.5|1
1722357390000|2024-07-30 16:36:30|7406.4|7394.4|7401.6|7389.6|7406.4|7394.4|7400.6|7388.6|2
1722357400000|2024-07-30 16:36:40|7403.2|7391.2|7400.7|7392.7|7403.2|7392.7|7400.3|7390.2|46
1722357410000|2024-07-30 16:36:50|7401|7393|7404.8|7392.8|7404.8|7393|7401|7390.4|2
1722357440000|2024-07-30 16:37:20|7402.3|7390.3|7401.8|7389.8|7402.3|7390.3|7400.9|7388.9|1
1722357450000|2024-07-30 16:37:30|7402.4|7390.4|7403.5|7391.5|7403.8|7391.8|7402.4|7390.4|0
1722357460000|2024-07-30 16:37:40|7403.2|7391.2|7402.3|7390.3|7403.2|7391.2|7402.3|7390.3|0
1722357470000|2024-07-30 16:37:50|||||||||23
1722357480000|2024-07-30 16:38:00|7401.7|7389.7|7398.5|7386.5|7401.7|7389.7|7398.5|7386.5|0
1722357490000|2024-07-30 16:38:10|7398.7|7386.7|7404.1|7392.1|7405.4|7393.4|7398.7|7386.7|0
1722357500000|2024-07-30 16:38:20|7402.3|7390.3|7399.8|7387.8|7402.3|7390.3|7399.8|7387.8|1
1722357510000|2024-07-30 16:38:30|7397.7|7389.7|7401|7389|7402.8|7390.8|7397.7|7388.7|0
1722357520000|2024-07-30 16:38:40|7401.3|7389.3|7401.3|7389.3|7401.3|7389.3|7401.3|7389.3|0
1722357530000|2024-07-30 16:38:50|7401.7|7389.7|7404.1|7392.1|7404.8|7392.8|7401.7|7389.7|1
1722357540000|2024-07-30 16:39:00|7402.3|7390.3|7402.3|7390.3|7402.3|7390.3|7402.3|7390.3|0
1722357550000|2024-07-30 16:39:10|7401.3|7389.3|7401|7389|7401.5|7389.5|7401|7389|0
1722357560000|2024-07-30 16:39:20|7400.9|7388.9|7399.6|7391.6|7400.9|7391.6|7399.6|7388.9|0
1722357570000|2024-07-30 16:39:30|7400|7392|7400.8|7388.8|7401|7392.5|7397.5|7387.5|1
1722357580000|2024-07-30 16:39:40|7400.5|7388.5|7399.9|7387.9|7400.5|7388.5|7399.7|7387.7|0
1722357590000|2024-07-30 16:39:50|7400|7388|7403.7|7391.7|7404.8|7392.8|7399.5|7387.5|1
1722357600000|2024-07-30 16:40:00|7404|7392|7400.2|7388.2|7404|7392|7400|7388|0
1722357610000|2024-07-30 16:40:10|7399.5|7387.5|7400|7392|7402.1|7392|7399.5|7387.5|0
1722357620000|2024-07-30 16:40:20|7399.3|7391.3|7404.8|7392.8|7412.6|7400.6|7399.3|7391.3|4
1722357630000|2024-07-30 16:40:30|7404.1|7392.1|7410.3|7398.3|7410.3|7398.3|7402.1|7392.1|0
1722357640000|2024-07-30 16:40:40|7410.6|7398.6|7406.6|7394.6|7410.6|7398.6|7406.6|7394.6|0
1722357650000|2024-07-30 16:40:50|7405.1|7393.1|7405.7|7393.7|7408.2|7398.3|7405.1|7393.1|1
1722357660000|2024-07-30 16:41:00|7407.1|7395.1|7407.1|7395.1|7407.1|7395.1|7407.1|7395.1|0
1722357670000|2024-07-30 16:41:10|7406.4|7394.4|7406.1|7394.1|7406.7|7394.7|7404.8|7392.8|0
1722357680000|2024-07-30 16:41:20|7406.4|7394.4|7398.7|7386.7|7406.6|7395|7398.1|7386.1|7
1722357690000|2024-07-30 16:41:30|7399|7387|7399.5|7387.5|7399.7|7387.7|7398.9|7386.9|0
1722357700000|2024-07-30 16:41:40|7400|7388|7401|7389|7401|7389|7400|7388|0
1722357710000|2024-07-30 16:41:50|7398.1|7392.1|7407.2|7395.2|7407.6|7395.6|7398.1|7392.1|1
1722357720000|2024-07-30 16:42:00|7406.8|7394.8|7400.7|7388.7|7406.8|7394.8|7400.7|7388.7|1
1722357750000|2024-07-30 16:42:30|7401.6|7389.6|7397.1|7385.1|7403.8|7391.8|7397.1|7385.1|2
1722357760000|2024-07-30 16:42:40|7396.2|7384.2|7396.5|7384.5|7396.5|7384.5|7396.2|7384.2|0
1722357770000|2024-07-30 16:42:50|7396.8|7384.8|7402|7390|7402|7390|7396.8|7384.8|0
1722357790000|2024-07-30 16:43:10|7405|7393|7406.7|7394.7|7406.7|7396.9|7404|7392|1
1722357800000|2024-07-30 16:43:20|7405.2|7397.2|7405.4|7397.4|7405.4|7397.4|7405.2|7397.2|0
1722357870000|2024-07-30 16:44:30|7405.5|7393.5|7404.4|7392.4|7405.5|7393.5|7404.4|7392.4|1
1722357890000|2024-07-30 16:44:50|7405.4|7393.4|7391.6|7385.6|7405.4|7395.6|7391.6|7385.6|4
1722357900000|2024-07-30 16:45:00|7391.3|7385.3|7400.3|7388.3|7404.8|7392.8|7390.4|7381.6|2
1722357920000|2024-07-30 16:45:20|7395.6|7383.6|7397.5|7385.5|7397.5|7385.5|7393.6|7381.6|1
1722357930000|2024-07-30 16:45:30|7397.6|7385.6|7395.8|7383.8|7398.8|7386.8|7395.8|7383.8|1
1722357940000|2024-07-30 16:45:40|7396.5|7384.5|7396.5|7384.5|7396.5|7384.5|7396.5|7384.5|0
1722357950000|2024-07-30 16:45:50|7401.9|7389.9|7401.1|7389.1|7401.9|7389.9|7401.1|7389.1|0
1722357960000|2024-07-30 16:46:00|7399.5|7387.5|7400.8|7388.8|7400.8|7388.8|7399.5|7387.5|2
1722357970000|2024-07-30 16:46:10|7400.7|7388.7|7395.7|7383.7|7400.7|7388.7|7395.7|7383.7|3
1722357980000|2024-07-30 16:46:20|7394.8|7382.8|7393.6|7381.6|7394.8|7382.8|7390.6|7378.6|3
1722357990000|2024-07-30 16:46:30|7395.6|7383.6|7395.2|7383.2|7395.6|7383.6|7394.9|7382.9|0
1722358000000|2024-07-30 16:46:40|7397|7385|7389.9|7377.9|7397|7385|7388.2|7377.9|0
1722358010000|2024-07-30 16:46:50|7390.8|7378.8|7390.8|7378.8|7390.8|7378.8|7390.6|7378.6|0
1722358020000|2024-07-30 16:47:00|7390.6|7378.6|7392.1|7380.1|7392.1|7380.1|7390.6|7378.6|0
1722358030000|2024-07-30 16:47:10|7389.4|7381.4|7389.4|7381.4|7389.4|7381.4|7389.4|7381.4|0
1722358040000|2024-07-30 16:47:20|7389.7|7377.7|7389.7|7377.7|7389.7|7377.7|7389.7|7377.7|0
1722358050000|2024-07-30 16:47:30|7386|7380|7394.5|7382.5|7395.4|7383.4|7386|7380|1
1722358060000|2024-07-30 16:47:40|7392.8|7380.8|7392.8|7380.8|7392.8|7380.8|7392.8|7380.8|0
1722358070000|2024-07-30 16:47:50|7390.6|7378.6|7381.2|7369.2|7390.6|7378.6|7380.4|7368.4|2
1722358080000|2024-07-30 16:48:00|7381.8|7369.8|7386.8|7374.8|7386.8|7374.8|7381.8|7369.8|0
1722358090000|2024-07-30 16:48:10|7385.1|7373.1|7383|7371|7385.1|7373.1|7382.6|7370.6|0
1722358120000|2024-07-30 16:48:40|7382.5|7370.5|7381.5|7369.5|7382.5|7370.5|7381.5|7369.5|0
1722358130000|2024-07-30 16:48:50|7381.8|7369.8|7381|7369|7381.8|7369.8|7381|7369|1
1722358140000|2024-07-30 16:49:00|7380.3|7368.3|7386|7374|7386|7374|7377.6|7365.6|1
1722358150000|2024-07-30 16:49:10|7389.9|7377.9|7386.2|7374.2|7389.9|7377.9|7386.2|7374.2|1
1722358190000|2024-07-30 16:49:50|7387.3|7375.3|7386.7|7374.7|7390.2|7378.2|7386.7|7374.7|0
1722358200000|2024-07-30 16:50:00|7386|7374|7386|7374|7386|7374|7386|7374|0
1722358210000|2024-07-30 16:50:10|7385.8|7373.8|7385.8|7373.8|7385.8|7373.8|7385.8|7373.8|0
1722358220000|2024-07-30 16:50:20|7385.4|7373.4|7371.5|7359.5|7385.4|7373.4|7371.5|7359.5|2
1722358230000|2024-07-30 16:50:30|7371.8|7359.8|7382.9|7370.9|7382.9|7370.9|7370.3|7359.8|1
1722358240000|2024-07-30 16:50:40|7382.7|7370.7|7381.1|7369.1|7382.7|7370.7|7378.3|7366.3|0
1722358250000|2024-07-30 16:50:50|7379.9|7367.9|7379.5|7367.5|7379.9|7367.9|7379.5|7367.5|2
1722358270000|2024-07-30 16:51:10|7382.4|7370.4|7377.6|7365.6|7382.4|7370.4|7377.6|7365.6|0
1722358280000|2024-07-30 16:51:20|7375.3|7363.3|7399.6|7387.6|7403|7391|7375.3|7363.3|22
1722358290000|2024-07-30 16:51:30|7399.2|7387.2|7401.8|7389.8|7404.8|7392.9|7399.2|7387.2|3
1722358310000|2024-07-30 16:51:50|7400.3|7388.3|7400.3|7388.3|7400.3|7388.3|7400.3|7388.3|0
1722358320000|2024-07-30 16:52:00|7397.3|7389.3|7397.3|7389.3|7397.3|7389.3|7397.3|7389.3|0
1722358340000|2024-07-30 16:52:20|7396.3|7384.3|7396.5|7384.5|7396.5|7384.5|7396.3|7384.3|1
1722358350000|2024-07-30 16:52:30|7396.8|7384.8|7394|7382|7396.8|7384.8|7394|7382|0
1722358360000|2024-07-30 16:52:40|7395.8|7383.8|7395.6|7383.6|7395.8|7383.8|7395.6|7383.6|0
1722358370000|2024-07-30 16:52:50|7396.7|7384.7|7395.2|7383.2|7397.2|7385.2|7395.2|7383.2|1
1722358380000|2024-07-30 16:53:00|7393.8|7381.8|7398.6|7386.6|7398.6|7386.6|7393.3|7381.3|0
1722358400000|2024-07-30 16:53:20|7398.9|7386.9|7399.6|7387.6|7399.6|7387.6|7398.9|7386.9|0
1722358460000|2024-07-30 16:54:20|7398.9|7386.9|7395.9|7383.9|7398.9|7386.9|7395.9|7383.9|0
1722358470000|2024-07-30 16:54:30|7395.8|7383.8|7395.9|7383.9|7396.2|7384.2|7395.8|7383.8|0
1722358490000|2024-07-30 16:54:50|7396.6|7384.6|7402.1|7390.1|7402.5|7390.5|7396.6|7384.6|2
1722358500000|2024-07-30 16:55:00|7402.3|7390.3|7402.3|7390.3|7402.3|7390.3|7402.3|7390.3|0
1722358510000|2024-07-30 16:55:10|7395.8|7389.8|7395.5|7387.5|7395.8|7389.8|7394.6|7387.5|7
1722358520000|2024-07-30 16:55:20|7394.6|7388.6|7394.6|7388.6|7394.6|7388.6|7394.6|7388.6|0
1722358530000|2024-07-30 16:55:30|||||||||1
1722358550000|2024-07-30 16:55:50|7394.7|7388.7|7394.7|7388.7|7394.7|7388.7|7394.7|7388.7|0
1722358570000|2024-07-30 16:56:10|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|7394.4|7388.4|0
1722358580000|2024-07-30 16:56:20|7404|7392|7406.4|7394.4|7406.4|7396.5|7402|7392|6
1722358600000|2024-07-30 16:56:40|7406.3|7394.3|7406.3|7394.3|7406.3|7394.3|7406.3|7394.3|0
1722358620000|2024-07-30 16:57:00|7407.1|7395.1|7407|7395|7407.1|7397.2|7403.2|7395|1
1722358630000|2024-07-30 16:57:10|7407.1|7395.1|7394.2|7382.2|7407.1|7395.1|7393.1|7382.2|4
1722358640000|2024-07-30 16:57:20|7393.8|7381.8|7391.6|7379.6|7393.8|7381.8|7391.6|7379.6|0
1722358650000|2024-07-30 16:57:30|7393.8|7381.8|7389|7381|7393.8|7381.8|7389|7379.2|0
1722358660000|2024-07-30 16:57:40|7391|7379|7393.1|7381.1|7393.1|7381.1|7391|7379|0
1722358670000|2024-07-30 16:57:50|7393.3|7381.3|7395.7|7383.7|7395.7|7383.7|7393.3|7381.3|0
1722358680000|2024-07-30 16:58:00|7395.9|7383.9|7389|7383|7396|7384|7389|7380.5|0
1722358690000|2024-07-30 16:58:10|7389.5|7381.5|7389.4|7381.4|7391.5|7381.8|7389.4|7379.5|0
1722358700000|2024-07-30 16:58:20|7389.5|7381.5|7389.8|7381.8|7389.8|7381.8|7389.5|7381.5|0
1722358720000|2024-07-30 16:58:40|7391.5|7379.5|7384.4|7372.4|7391.5|7379.5|7377.2|7365.2|3
1722358730000|2024-07-30 16:58:50|7386.8|7374.8|7382.5|7370.5|7386.8|7374.8|7382.5|7370.5|0
1722358750000|2024-07-30 16:59:10|7382.2|7370.2|7382.9|7370.9|7387.4|7375.4|7382.2|7370.2|0
1722358770000|2024-07-30 16:59:30|7382.2|7370.2|7383|7371|7383|7371|7382.2|7370.2|0
1722358780000|2024-07-30 16:59:40|7385|7373|7384.9|7372.9|7385|7373|7384.9|7372.9|0
1722358790000|2024-07-30 16:59:50|7386.1|7374.1|7384.7|7378.7|7389.5|7378.7|7384.7|7374.1|0
1722358800000|2024-07-30 17:00:00|7384|7378|7375.6|7363.6|7386.4|7378|7372.4|7361.8|8
1722358810000|2024-07-30 17:00:10|7374.6|7362.6|7371.4|7363.4|7374.6|7363.4|7371.3|7360.9|2
1722358830000|2024-07-30 17:00:30|7373.6|7361.6|7378.4|7366.4|7378.4|7366.4|7373.6|7361.6|0
1722358840000|2024-07-30 17:00:40|7378.3|7366.3|7378.3|7366.3|7378.3|7366.3|7378.3|7366.3|0
1722358850000|2024-07-30 17:00:50|7377.2|7365.2|7377.2|7365.2|7377.2|7365.2|7377.2|7365.2|1
1722358860000|2024-07-30 17:01:00|7377.9|7365.9|7376.8|7364.8|7377.9|7365.9|7376.8|7364.8|0
1722358870000|2024-07-30 17:01:10|7376.9|7364.9|7376.9|7364.9|7376.9|7364.9|7376.9|7364.9|0
1722358880000|2024-07-30 17:01:20|7376.8|7364.8|7376.8|7364.8|7376.9|7364.9|7376.8|7364.8|0
1722358890000|2024-07-30 17:01:30|7376.9|7364.9|7382.4|7370.4|7387.3|7375.3|7376.9|7364.9|2
1722358920000|2024-07-30 17:02:00|7382.7|7370.7|7378.8|7366.8|7382.7|7370.7|7377|7366.8|0
1722358930000|2024-07-30 17:02:10|7379.2|7367.2|7376.2|7368.2|7379.2|7368.2|7376.2|7367.2|0
1722358950000|2024-07-30 17:02:30|7375|7369|7378.3|7366.3|7378.3|7369|7374.7|7366.3|3
1722358960000|2024-07-30 17:02:40|7382.4|7370.4|7381.7|7369.7|7383.4|7371.4|7381|7369|1
1722358980000|2024-07-30 17:03:00|7381.4|7369.4|7382.3|7370.3|7382.3|7370.3|7380.8|7368.8|0
1722358990000|2024-07-30 17:03:10|7382.2|7370.2|7379.2|7367.2|7383.3|7371.3|7376.5|7366.7|5
1722359030000|2024-07-30 17:03:50|7377.3|7365.3|7377.4|7365.4|7377.4|7365.4|7377.3|7365.3|2
1722359040000|2024-07-30 17:04:00|7378.1|7366.1|7379.1|7367.1|7379.1|7367.1|7377.9|7365.9|0
1722359050000|2024-07-30 17:04:10|7379.8|7367.8|7383.2|7371.2|7383.2|7371.2|7379.8|7367.8|1
1722359060000|2024-07-30 17:04:20|7382.9|7370.9|7381.5|7369.5|7382.9|7370.9|7381.5|7369.5|0
1722359090000|2024-07-30 17:04:50|7380.7|7368.7|7374.5|7362.5|7380.7|7368.7|7374.5|7362.5|3
1722359100000|2024-07-30 17:05:00|7374.2|7362.2|7379.4|7367.4|7379.4|7367.4|7371.4|7361.5|0
1722359110000|2024-07-30 17:05:10|7379.1|7367.1|7379.1|7367.1|7379.2|7367.2|7379.1|7367.1|0
1722359120000|2024-07-30 17:05:20|7378.8|7366.8|7376.6|7364.6|7378.8|7366.8|7376.6|7364.6|0
1722359130000|2024-07-30 17:05:30|7376.7|7364.7|7377.1|7365.1|7377.1|7365.1|7376.7|7364.7|0
1722359140000|2024-07-30 17:05:40|7377.2|7365.2|7382.4|7370.4|7382.4|7370.4|7377.2|7365.2|0
1722359150000|2024-07-30 17:05:50|7377.6|7369.6|7377.6|7369.6|7377.6|7369.6|7377.6|7369.6|0
1722359160000|2024-07-30 17:06:00|7374.7|7365.6|7374.7|7366.7|7376.2|7366.7|7374.7|7364.2|0
1722359170000|2024-07-30 17:06:10|7374.4|7366.4|7374.4|7366.4|7374.4|7366.4|7374.4|7366.4|0
1722359180000|2024-07-30 17:06:20|7378.3|7366.3|7374.3|7362.3|7378.3|7366.3|7368.3|7360.8|6
1722359190000|2024-07-30 17:06:30|7373.6|7361.6|7380.3|7368.3|7380.3|7368.3|7373.6|7361.6|0
1722359200000|2024-07-30 17:06:40|7380.9|7368.9|7377.9|7369.9|7382.1|7370.1|7377.9|7368.6|0
1722359210000|2024-07-30 17:06:50|7379.8|7367.8|7383|7371|7383|7371|7378|7367.8|0
1722359220000|2024-07-30 17:07:00|7382.5|7370.5|7382.4|7370.4|7382.7|7370.7|7382.4|7370.4|0
1722359230000|2024-07-30 17:07:10|7382|7370|7380.9|7368.9|7382|7370|7380.9|7368.9|1
1722359240000|2024-07-30 17:07:20|7379.4|7371.4|7382|7370|7382|7371.4|7379.4|7369.8|0
1722359250000|2024-07-30 17:07:30|7383.2|7371.2|7383|7371|7385|7373|7383|7371|0
1722359260000|2024-07-30 17:07:40|7382.7|7370.7|7381.7|7369.7|7382.7|7370.7|7381.7|7369.7|0
1722359280000|2024-07-30 17:08:00|7384.6|7372.6|7383.6|7371.6|7384.6|7372.6|7383.6|7371.6|2
1722359290000|2024-07-30 17:08:10|7383.8|7371.8|7382.8|7370.8|7384.9|7372.9|7382.3|7370.3|0
1722359300000|2024-07-30 17:08:20|7383.3|7371.3|7385.8|7373.8|7385.8|7373.8|7383.3|7371.3|0
1722359310000|2024-07-30 17:08:30|7385.6|7373.6|7375.6|7363.6|7385.6|7373.6|7375.6|7363.6|1
1722359320000|2024-07-30 17:08:40|7375.9|7363.9|7382|7370|7382|7370|7375.9|7363.9|0
1722359330000|2024-07-30 17:08:50|7382.7|7370.7|7378.4|7366.4|7383.5|7371.5|7378.4|7366.4|2
1722359340000|2024-07-30 17:09:00|7380.2|7368.2|7384.8|7372.8|7384.8|7372.8|7379.3|7367.3|0
1722359350000|2024-07-30 17:09:10|7385.1|7373.1|7387.1|7375.1|7388.8|7376.8|7385.1|7373.1|0
1722359360000|2024-07-30 17:09:20|7387.7|7375.7|7384.2|7372.2|7387.8|7375.8|7384.2|7372.2|0
1722359390000|2024-07-30 17:09:50|7384|7372|7390.8|7378.8|7390.8|7378.8|7382.6|7370.6|1
1722359400000|2024-07-30 17:10:00|7391.1|7379.1|7377.1|7365.1|7391.1|7379.1|7375.6|7363.6|0
1722359410000|2024-07-30 17:10:10|7376.7|7364.7|7381|7369|7383.3|7371.3|7375.6|7363.6|0
1722359420000|2024-07-30 17:10:20|7381.1|7369.1|7378.8|7366.8|7382.8|7370.8|7378.3|7366.3|0
1722359430000|2024-07-30 17:10:30|7378.7|7366.7|7380.8|7368.8|7381|7369|7378.3|7366.3|0
1722359440000|2024-07-30 17:10:40|7381.2|7369.2|7381.2|7369.2|7381.2|7369.2|7381.2|7369.2|0
1722359450000|2024-07-30 17:10:50|7381.5|7369.5|7380.7|7368.7|7383|7371|7380.7|7368.7|0
1722359460000|2024-07-30 17:11:00|7381.8|7369.8|7387.3|7375.3|7387.3|7375.3|7381.8|7369.8|0
1722359470000|2024-07-30 17:11:10|7386.5|7374.5|7384.9|7372.9|7386.5|7374.5|7384.9|7372.9|0
1722359480000|2024-07-30 17:11:20|7385|7373|7387.4|7375.4|7387.4|7375.4|7385|7373|0
1722359490000|2024-07-30 17:11:30|7387.7|7375.7|7386.6|7374.6|7388.2|7376.2|7385.5|7373.5|0
1722359500000|2024-07-30 17:11:40|7386.9|7374.9|7385.4|7373.4|7387.2|7375.2|7385.4|7373.4|0
1722359510000|2024-07-30 17:11:50|7385.9|7373.9|7385.9|7373.9|7385.9|7373.9|7385.8|7373.8|0
1722359530000|2024-07-30 17:12:10|7385.8|7373.8|7384.4|7372.4|7385.9|7373.9|7384.4|7372.4|0
1722359540000|2024-07-30 17:12:20|7384.5|7372.5|7384.4|7372.4|7384.5|7372.5|7384.4|7372.4|0
1722359550000|2024-07-30 17:12:30|7383.6|7371.6|7386.2|7374.2|7386.2|7374.2|7383.6|7371.6|3
1722359560000|2024-07-30 17:12:40|7387.4|7375.4|7389.6|7377.6|7389.6|7377.6|7387.4|7375.4|0
1722359570000|2024-07-30 17:12:50|7390.9|7378.9|7388.9|7380.9|7391.2|7380.9|7388.9|7378.9|0
1722359580000|2024-07-30 17:13:00|7388.2|7380.2|7390.5|7378.5|7390.5|7380.2|7388.2|7378.5|0
1722359590000|2024-07-30 17:13:10|7390.6|7378.6|7391|7379|7391|7379|7390.6|7378.6|0
1722359610000|2024-07-30 17:13:30|7388.7|7380.7|7388.7|7380.7|7388.7|7380.7|7388.7|7380.7|0
1722359620000|2024-07-30 17:13:40|7388|7380|7388|7380|7388|7380|7388|7380|0
1722359660000|2024-07-30 17:14:20|7388.1|7380.1|7388.1|7380.1|7388.1|7380.1|7388.1|7380.1|0
1722359670000|2024-07-30 17:14:30|7388.3|7380.3|7392|7380|7392|7380.3|7388.3|7380|0
1722359680000|2024-07-30 17:14:40|7389.7|7381.7|7392.7|7380.7|7392.7|7381.7|7389.7|7380.7|0
1722359700000|2024-07-30 17:15:00|7396.7|7384.7|7390.3|7382.3|7397|7385|7390.3|7380.8|6
1722359710000|2024-07-30 17:15:10|7389.8|7381.8|7394.2|7382.2|7394.2|7382.6|7388.1|7381.5|0
1722359720000|2024-07-30 17:15:20|7394.9|7382.9|7394.2|7382.2|7394.9|7382.9|7394.2|7382.2|0
1722359730000|2024-07-30 17:15:30|7392.8|7380.8|7391.9|7383.9|7395.8|7383.9|7391.9|7380.8|1
1722359740000|2024-07-30 17:15:40|7394.2|7382.2|7394.2|7382.2|7394.2|7382.2|7394.2|7382.2|0
1722359750000|2024-07-30 17:15:50|7393.5|7381.5|7390.3|7384.3|7393.5|7384.3|7390.3|7381.5|1
1722359760000|2024-07-30 17:16:00|7389.5|7383.5|7391|7383|7391|7383.7|7389.5|7383|0
1722359770000|2024-07-30 17:16:10|7390.5|7382.5|7392.2|7380.2|7392.2|7382.5|7390|7379.9|0
1722359780000|2024-07-30 17:16:20|7393|7381|7393.7|7381.7|7393.7|7381.7|7393|7381|0
1722359790000|2024-07-30 17:16:30|7393.5|7381.5|7392.5|7380.5|7393.5|7381.5|7392.2|7380.2|1
1722359800000|2024-07-30 17:16:40|7393.8|7381.8|7392.7|7380.7|7393.8|7381.8|7392.7|7380.7|0
1722359810000|2024-07-30 17:16:50|7391.7|7379.7|7391.7|7379.7|7391.7|7379.7|7391.7|7379.7|0
1722359820000|2024-07-30 17:17:00|7392|7380|7392.4|7380.4|7392.7|7380.7|7392|7380|0
1722359840000|2024-07-30 17:17:20|7389.9|7381.9|7389.9|7381.9|7389.9|7381.9|7389.9|7381.9|0
1722359850000|2024-07-30 17:17:30|7387.8|7379.8|7388|7380|7388|7380|7387.8|7379.8|0
1722359860000|2024-07-30 17:17:40|7391|7379|7391.4|7379.4|7391.4|7380.5|7388.5|7378.3|0
1722359870000|2024-07-30 17:17:50|7392.9|7380.9|7393|7381|7393|7381|7392.9|7380.9|0
1722359880000|2024-07-30 17:18:00|7391.6|7379.6|7384.8|7372.8|7391.6|7379.6|7384.8|7372.8|10
1722359890000|2024-07-30 17:18:10|7384.7|7372.7|7384.7|7372.7|7384.8|7372.8|7384.4|7372.4|3
1722359900000|2024-07-30 17:18:20|7384.6|7372.6|7393.6|7381.6|7393.6|7381.6|7384.6|7372.6|1
1722359910000|2024-07-30 17:18:30|7395.1|7383.1|7386.5|7380.5|7395.1|7383.1|7386.5|7379.6|0
1722359930000|2024-07-30 17:18:50|7387.8|7379.8|7397|7385|7397|7387.4|7387.8|7378.1|5
1722359940000|2024-07-30 17:19:00|7396.6|7384.6|7396.6|7384.6|7396.6|7384.6|7396.6|7384.6|0
1722359960000|2024-07-30 17:19:20|7398.4|7386.4|7397.7|7391.7|7399.4|7391.7|7396.7|7386.4|1
1722359970000|2024-07-30 17:19:30|7402.3|7390.3|7402.3|7390.3|7402.3|7390.3|7402.3|7390.3|4
1722359980000|2024-07-30 17:19:40|||||||||1
1722359990000|2024-07-30 17:19:50|7403.3|7391.3|7412.3|7400.3|7413.6|7401.6|7403.3|7391.3|6
1722360000000|2024-07-30 17:20:00|7412.6|7400.6|7413.4|7401.4|7415|7403|7411.9|7399.9|3
1722360010000|2024-07-30 17:20:10|7413.8|7401.8|7410.4|7398.4|7413.8|7401.8|7407.8|7395.8|1
1722360020000|2024-07-30 17:20:20|7411|7399|7407.6|7395.6|7413.6|7401.6|7407.6|7395.6|1
1722360030000|2024-07-30 17:20:30|7407.3|7395.3|7406.5|7394.5|7407.3|7395.3|7405.3|7393.3|0
1722360040000|2024-07-30 17:20:40|7407.2|7395.2|7407.2|7395.2|7407.2|7395.2|7407.2|7395.2|0
1722360050000|2024-07-30 17:20:50|7407.7|7395.7|7407.7|7395.7|7407.7|7395.7|7407.7|7395.7|0
1722360060000|2024-07-30 17:21:00|7406.8|7394.8|7409.2|7397.2|7410.7|7398.7|7406.2|7394.2|0
1722360070000|2024-07-30 17:21:10|7408|7396|7406.4|7394.4|7408|7396|7406.4|7394.4|0
1722360090000|2024-07-30 17:21:30|7406.7|7394.7|7400.1|7388.1|7407|7395|7399.2|7387.2|3
1722360100000|2024-07-30 17:21:40|7399.4|7387.4|7399.4|7387.4|7399.4|7387.4|7399.4|7387.4|0
1722360120000|2024-07-30 17:22:00|7399.7|7387.7|7399.7|7387.7|7399.7|7387.7|7399.7|7387.7|0
1722360130000|2024-07-30 17:22:10|7400.8|7388.8|7400.8|7388.8|7400.8|7388.8|7400.8|7388.8|2
1722360140000|2024-07-30 17:22:20|7397.8|7389.8|7401.3|7389.3|7401.3|7389.8|7397.8|7388.8|0
1722360150000|2024-07-30 17:22:30|7400.6|7388.6|7400.6|7388.6|7400.6|7388.6|7400.6|7388.6|0
1722360160000|2024-07-30 17:22:40|7400.3|7388.3|7399.1|7391.1|7400.8|7391.2|7397.2|7388.3|0
1722360170000|2024-07-30 17:22:50|7398.8|7390.8|7391.6|7383.6|7400.4|7391|7391.6|7381.2|5
1722360180000|2024-07-30 17:23:00|7391.3|7383.3|7383.8|7371.8|7391.3|7383.3|7379.9|7371.8|26
1722360190000|2024-07-30 17:23:10|7384.2|7372.2|7385.3|7373.3|7385.3|7373.3|7384.2|7372.2|0
1722360200000|2024-07-30 17:23:20|7385.9|7373.9|7386|7374|7386|7374|7385.9|7373.9|0
1722360210000|2024-07-30 17:23:30|7387.7|7375.7|7386.5|7374.5|7387.7|7375.7|7386.4|7374.4|0
1722360220000|2024-07-30 17:23:40|7386.4|7374.4|7379.5|7367.5|7386.4|7374.4|7376.3|7366.3|8
1722360230000|2024-07-30 17:23:50|7380.5|7368.5|7384.6|7372.6|7384.8|7372.8|7380.5|7368.5|0
1722360240000|2024-07-30 17:24:00|7384.5|7372.5|7382|7374|7384.5|7374.5|7380.5|7372.5|4
1722360250000|2024-07-30 17:24:10|7380.4|7372.4|7388.4|7376.4|7388.4|7376.4|7380.4|7370.8|4
1722360260000|2024-07-30 17:24:20|7387.9|7375.9|7388.3|7376.3|7388.3|7377.1|7385.1|7375.9|0
1722360270000|2024-07-30 17:24:30|7388.6|7376.6|7388.6|7376.6|7388.9|7376.9|7388.6|7376.6|0
1722360280000|2024-07-30 17:24:40|7389|7377|7389|7377|7389|7377|7389|7377|0
1722360290000|2024-07-30 17:24:50|7388.3|7376.3|7383.7|7371.7|7388.3|7376.3|7381.5|7371.7|1
1722360300000|2024-07-30 17:25:00|7384|7372|7376.2|7368.2|7384|7372.3|7375.3|7368.2|4
1722360310000|2024-07-30 17:25:10|7378.4|7366.4|7375.6|7363.6|7378.4|7368.9|7371.4|7359.4|1
1722360320000|2024-07-30 17:25:20|7375.4|7363.4|7378.2|7366.2|7378.2|7366.2|7373.3|7361.3|1
1722360330000|2024-07-30 17:25:30|7377.7|7365.7|7372.9|7366.9|7377.7|7366.9|7372.9|7365|0
1722360340000|2024-07-30 17:25:40|7372.7|7366.7|7372.9|7366.9|7372.9|7366.9|7372.5|7366.5|0
1722360350000|2024-07-30 17:25:50|7374|7366|7374|7366|7374.2|7366.4|7372.4|7366|0
1722360360000|2024-07-30 17:26:00|7374.2|7366.2|7375.3|7367.3|7376.3|7368.2|7374.2|7363.7|0
1722360370000|2024-07-30 17:26:10|7376.5|7368.5|7376|7368|7379|7369.6|7375.6|7367|0
1722360380000|2024-07-30 17:26:20|7375.1|7369.1|7374.4|7368.4|7375.1|7369.1|7373.7|7367.7|0
1722360390000|2024-07-30 17:26:30|7367.8|7359.8|7368.5|7360.5|7371|7360.5|7365.7|7358.8|1
1722360400000|2024-07-30 17:26:40|7367.8|7359.8|7370|7358|7370|7360|7365.8|7356.4|2
1722360410000|2024-07-30 17:26:50|7369.9|7357.9|7364.2|7356.2|7369.9|7359.6|7364.2|7354.4|3
1722360420000|2024-07-30 17:27:00|7363.9|7355.9|7366.6|7354.6|7366.7|7356.6|7362|7352.9|4
1722360430000|2024-07-30 17:27:10|7366.4|7354.4|7367.5|7355.5|7367.9|7355.9|7366.1|7354.1|0
1722360440000|2024-07-30 17:27:20|7367.3|7355.3|7366.2|7354.2|7367.9|7355.9|7363.2|7353.4|1
1722360450000|2024-07-30 17:27:30|7366.4|7354.4|7367.8|7355.8|7367.8|7355.8|7366.1|7354.1|0
1722360460000|2024-07-30 17:27:40|7368.1|7356.1|7367.5|7355.5|7368.6|7359.1|7367.1|7355.2|0
1722360470000|2024-07-30 17:27:50|7367.8|7355.8|7368.1|7356.1|7368.1|7356.1|7367.5|7355.5|0
1722360480000|2024-07-30 17:28:00|7368.5|7356.5|7364.6|7356.6|7368.5|7356.9|7364.6|7354.5|1
1722360490000|2024-07-30 17:28:10|7364.2|7356.2|7367.2|7355.2|7367.9|7356.2|7364.2|7354.8|0
1722360500000|2024-07-30 17:28:20|7367.5|7355.5|7369.3|7357.3|7369.3|7357.3|7367.5|7355.5|0
1722360510000|2024-07-30 17:28:30|7369|7357|7366.8|7360.8|7369|7360.8|7366.8|7356.7|0
1722360530000|2024-07-30 17:28:50|7368.7|7362.7|7384.2|7372.2|7384.7|7372.7|7368.7|7361.6|6
1722360540000|2024-07-30 17:29:00|7383.9|7371.9|7388|7376|7388|7376|7376.8|7366.8|5
1722360550000|2024-07-30 17:29:10|7387.8|7375.8|7387.7|7375.7|7388|7376|7387.7|7375.7|0
1722360560000|2024-07-30 17:29:20|7387.4|7375.4|7386.6|7374.6|7387.4|7375.4|7386.6|7374.6|1
1722360570000|2024-07-30 17:29:30|7385.2|7373.2|7388.6|7376.6|7389.1|7377.1|7385.2|7373.2|0
1722360580000|2024-07-30 17:29:40|7388.5|7376.5|7387.8|7375.8|7388.5|7376.5|7387.8|7375.8|0
1722360590000|2024-07-30 17:29:50|7385.7|7377.7|7385.7|7377.7|7387.8|7378.3|7385.7|7375.8|5
1722415500000|2024-07-31 08:45:00|7346.9|7334.9|7338|7326|7346.9|7334.9|7327.8|7315.8|22
1722415510000|2024-07-31 08:45:10|7322.8|7310.8|7313.2|7301.2|7322.8|7310.8|7313.2|7301.2|5
1722415520000|2024-07-31 08:45:20|7309.6|7297.6|7309.8|7297.8|7309.8|7297.8|7299|7287|15
1722415530000|2024-07-31 08:45:30|7309.7|7297.7|7301.3|7289.3|7309.7|7297.7|7301.3|7289.3|6
1722415540000|2024-07-31 08:45:40|7299.6|7287.6|7294.4|7282.4|7300|7288|7294.1|7282.1|1
1722415550000|2024-07-31 08:45:50|7294.3|7282.3|7307.8|7295.8|7307.8|7295.8|7293.9|7281.9|5
1722415560000|2024-07-31 08:46:00|7310.3|7298.3|7323.3|7311.3|7323.3|7311.3|7310.3|7298.3|2
1722415570000|2024-07-31 08:46:10|7322.4|7310.4|7317.4|7305.4|7322.6|7310.6|7317.4|7305.4|0
1722415580000|2024-07-31 08:46:20|7317.2|7305.2|7309.8|7297.8|7318.3|7306.3|7306.5|7294.5|0
1722415590000|2024-07-31 08:46:30|7309.9|7297.9|7312.2|7300.2|7313|7301|7309.9|7297.9|1
1722415600000|2024-07-31 08:46:40|7311.8|7299.8|7312.3|7300.3|7312.3|7300.3|7311.8|7299.8|0
1722415620000|2024-07-31 08:47:00|7311.9|7299.9|7304.3|7292.3|7313.6|7301.6|7303|7291|8
1722415630000|2024-07-31 08:47:10|7303.1|7291.1|7307.6|7295.6|7312.8|7300.8|7301.8|7289.8|0
1722415640000|2024-07-31 08:47:20|7309.1|7297.1|7304|7292|7309.1|7297.1|7303.8|7291.8|1
1722415650000|2024-07-31 08:47:30|7303.7|7291.7|7301.5|7289.5|7305|7293|7300.9|7288.9|0
1722415660000|2024-07-31 08:47:40|7300.7|7288.7|7306.5|7294.5|7306.8|7294.8|7300.7|7288.7|1
1722415670000|2024-07-31 08:47:50|7306.3|7294.3|7308|7296|7308|7296|7303.2|7291.2|0
1722415680000|2024-07-31 08:48:00|7307.9|7295.9|7306.1|7294.1|7307.9|7295.9|7306.1|7294.1|0
1722415710000|2024-07-31 08:48:30|7305.7|7293.7|7297.5|7285.5|7305.7|7293.7|7297.5|7285.5|3
1722415720000|2024-07-31 08:48:40|7298.6|7286.6|7297|7285|7301.4|7289.4|7297|7285|2
1722415740000|2024-07-31 08:49:00|7295.7|7283.7|7295.7|7283.7|7296.1|7284.1|7295.7|7283.7|10
1722415750000|2024-07-31 08:49:10|7296.2|7284.2|7299.9|7287.9|7302.8|7290.8|7296.2|7284.2|2
1722415760000|2024-07-31 08:49:20|7299.5|7287.5|7299.3|7287.3|7299.5|7287.5|7297.6|7285.6|0
1722415770000|2024-07-31 08:49:30|7299.4|7287.4|7293.6|7281.6|7299.4|7287.4|7293.6|7281.6|1
1722415780000|2024-07-31 08:49:40|7293.9|7281.9|7294.9|7282.9|7297.8|7285.8|7293.8|7281.8|0
1722415790000|2024-07-31 08:49:50|7298.5|7286.5|7308.1|7296.1|7312.7|7300.7|7296.9|7284.9|2
1722415800000|2024-07-31 08:50:00|7308.2|7296.2|7311.6|7299.6|7312.3|7300.3|7304.5|7292.5|0
1722415810000|2024-07-31 08:50:10|7307.5|7295.5|7309|7297|7309.3|7297.3|7307.5|7295.5|0
1722415820000|2024-07-31 08:50:20|7312|7300|7315.7|7303.7|7315.7|7303.7|7312|7300|0
1722415830000|2024-07-31 08:50:30|7316.8|7304.8|7319|7307|7319.3|7307.3|7315.3|7303.3|0
1722415840000|2024-07-31 08:50:40|7319.5|7307.5|7316.4|7304.4|7319.5|7307.5|7316.4|7304.4|0
1722415850000|2024-07-31 08:50:50|7315.8|7303.8|7307.3|7295.3|7316.8|7304.8|7307.3|7295.3|2
1722415860000|2024-07-31 08:51:00|7310|7298|7300.4|7288.4|7312.5|7300.5|7300.4|7288.4|14
1722415870000|2024-07-31 08:51:10|7300|7288|7300.2|7288.2|7301.9|7289.9|7298.7|7286.7|1
1722415880000|2024-07-31 08:51:20|7300.6|7288.6|7300.8|7288.8|7304.2|7292.2|7300|7288|1
1722415890000|2024-07-31 08:51:30|7303|7291|7302|7290|7303|7291|7302|7290|0
1722415900000|2024-07-31 08:51:40|7301.3|7289.3|7301.3|7289.3|7301.3|7289.3|7301.3|7289.3|0
1722415920000|2024-07-31 08:52:00|7301.8|7289.8|7304.9|7292.9|7307.5|7295.5|7301.8|7289.8|0
1722415930000|2024-07-31 08:52:10|7304.8|7292.8|7307.5|7295.5|7307.9|7295.9|7304.6|7292.6|0
1722415940000|2024-07-31 08:52:20|7304.9|7292.9|7306.3|7294.3|7306.3|7294.3|7303.3|7291.3|0
1722415950000|2024-07-31 08:52:30|7306.2|7294.2|7305.8|7293.8|7306.2|7294.2|7305.8|7293.8|0
1722415960000|2024-07-31 08:52:40|7305.5|7293.5|7303.8|7291.8|7305.5|7293.5|7303.8|7291.8|0
1722415970000|2024-07-31 08:52:50|7304.9|7292.9|7309.3|7297.3|7311.8|7299.8|7300.5|7288.5|8
1722415980000|2024-07-31 08:53:00|7309.7|7297.7|7309|7297|7311.4|7299.4|7306.1|7294.1|0
1722415990000|2024-07-31 08:53:10|7309.9|7297.9|7311.3|7299.3|7311.3|7299.3|7308.7|7296.7|0
1722416000000|2024-07-31 08:53:20|7310.3|7298.3|7305.5|7293.5|7310.3|7298.3|7304.8|7292.8|0
1722416010000|2024-07-31 08:53:30|7307.5|7295.5|7308.3|7296.3|7310.4|7298.4|7307.5|7295.5|0
1722416020000|2024-07-31 08:53:40|7309.3|7297.3|7310.2|7298.2|7310.2|7298.2|7309.3|7297.3|0
1722416030000|2024-07-31 08:53:50|7310.4|7298.4|7310.2|7298.2|7310.4|7298.4|7310|7298|0
1722416040000|2024-07-31 08:54:00|7310|7298|7309.7|7297.7|7310.2|7298.2|7309.7|7297.7|0
1722416050000|2024-07-31 08:54:10|7310|7298|7310|7298|7310|7298|7309.5|7297.5|2
1722416070000|2024-07-31 08:54:30|7309|7297|7304.7|7292.7|7309|7297|7301.4|7289.4|0
1722416080000|2024-07-31 08:54:40|7305.6|7293.6|7305|7293|7309.3|7297.3|7305|7293|0
1722416090000|2024-07-31 08:54:50|7304.6|7292.6|7303.9|7291.9|7304.6|7292.6|7303.9|7291.9|0
1722416100000|2024-07-31 08:55:00|7303.6|7291.6|7303.6|7291.6|7303.7|7291.7|7303.3|7291.3|0
1722416110000|2024-07-31 08:55:10|7303.2|7291.2|7308.4|7296.4|7308.5|7296.5|7302.6|7290.6|1
1722416120000|2024-07-31 08:55:20|7308.8|7296.8|7308.7|7296.7|7309.5|7297.5|7308.4|7296.4|0
1722416130000|2024-07-31 08:55:30|7308.9|7296.9|7308.9|7296.9|7308.9|7296.9|7308.9|7296.9|0
1722416140000|2024-07-31 08:55:40|7308.7|7296.7|7308.9|7296.9|7308.9|7296.9|7308.7|7296.7|0
1722416150000|2024-07-31 08:55:50|7309|7297|7308.4|7296.4|7309.4|7297.4|7308.4|7296.4|0
1722416160000|2024-07-31 08:56:00|7308.5|7296.5|7309.4|7297.4|7309.5|7297.5|7308.4|7296.4|0
1722416170000|2024-07-31 08:56:10|7309.6|7297.6|7309.1|7297.1|7309.6|7297.6|7309.1|7297.1|0
1722416180000|2024-07-31 08:56:20|7309.3|7297.3|7308.8|7296.8|7309.3|7297.3|7308.4|7296.4|0
1722416190000|2024-07-31 08:56:30|7307.1|7295.1|7308.6|7296.6|7309.7|7297.7|7307.1|7295.1|1
1722416200000|2024-07-31 08:56:40|7310.6|7298.6|7307.1|7295.1|7310.6|7298.6|7307.1|7295.1|9
1722416210000|2024-07-31 08:56:50|7305.3|7293.3|7304.3|7292.3|7305.4|7293.4|7303.7|7291.7|1
1722416220000|2024-07-31 08:57:00|7302.9|7290.9|7300.9|7288.9|7304.4|7292.4|7300.9|7288.9|15
1722416230000|2024-07-31 08:57:10|7301.2|7289.2|7297.1|7285.1|7301.2|7289.2|7297.1|7285.1|5
1722416240000|2024-07-31 08:57:20|7298.6|7286.6|7297.1|7285.1|7298.6|7286.6|7297.1|7285.1|3
1722416250000|2024-07-31 08:57:30|7297.6|7285.6|7296.4|7284.4|7297.9|7285.9|7296.4|7284.4|3
1722416260000|2024-07-31 08:57:40|7295.4|7283.4|7298.5|7286.5|7298.5|7286.5|7294.9|7282.9|4
1722416270000|2024-07-31 08:57:50|7298.4|7286.4|7298.4|7286.4|7298.4|7286.4|7298.4|7286.4|0
1722416280000|2024-07-31 08:58:00|7296.1|7288.1|7298.4|7286.4|7298.9|7288.1|7296.1|7286.4|0
1722416300000|2024-07-31 08:58:20|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|1
1722416310000|2024-07-31 08:58:30|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|0
1722416320000|2024-07-31 08:58:40|7298|7286|7298.7|7286.7|7298.7|7286.7|7298|7286|5
1722416340000|2024-07-31 08:59:00|7297.6|7285.6|7293.9|7281.9|7297.6|7285.6|7293.9|7281.9|1
1722416350000|2024-07-31 08:59:10|7291.6|7283.6|7290.9|7282.9|7291.6|7283.6|7290.9|7282.9|0
1722416360000|2024-07-31 08:59:20|7290|7282|7274.6|7262.6|7292.6|7282|7273.1|7261.1|11
1722416370000|2024-07-31 08:59:30|7274.2|7262.2|7268.7|7256.7|7274.2|7262.2|7263.7|7255.8|7
1722416380000|2024-07-31 08:59:40|7269.1|7257.1|7271.5|7259.5|7272.1|7260.2|7268.2|7256.7|1
1722416390000|2024-07-31 08:59:50|7271.2|7259.2|7260.5|7248.5|7271.2|7259.2|7259.8|7247.8|6
1722416400000|2024-07-31 09:00:00|7261.6|7249.6|7260.8|7248.8|7261.6|7250.7|7258.7|7247.8|3
1722416410000|2024-07-31 09:00:10|7261.2|7249.2|7261.2|7249.2|7261.2|7249.2|7261.2|7249.2|0
1722416420000|2024-07-31 09:00:20|7261.5|7249.5|7261.5|7249.5|7261.5|7249.5|7261.5|7249.5|6
1722416430000|2024-07-31 09:00:30|7259|7247|7256.9|7244.9|7259|7247|7256.9|7244.9|14
1722416440000|2024-07-31 09:00:40|7257.9|7245.9|7257.2|7245.2|7258.3|7248|7255.3|7245.2|6
1722416450000|2024-07-31 09:00:50|7256.2|7244.2|7254.7|7242.7|7257.2|7246.1|7252.1|7240.1|4
1722416460000|2024-07-31 09:01:00|7255|7243|7255.1|7243.1|7255.1|7243.1|7255|7243|0
1722416470000|2024-07-31 09:01:10|7255.2|7243.2|7233.2|7221.2|7260|7250.4|7228.2|7221.2|45
1722416480000|2024-07-31 09:01:20|7231|7223|7233.6|7225.6|7235.7|7225.6|7231|7221|3
1722416490000|2024-07-31 09:01:30|||||||||5
1722416500000|2024-07-31 09:01:40|7234.8|7226.8|7234.8|7226.8|7234.8|7226.8|7234.8|7226.8|0
1722416510000|2024-07-31 09:01:50|7231.2|7219.2|7228.7|7220.7|7231.2|7220.7|7228.7|7218.5|15
1722416520000|2024-07-31 09:02:00|7229|7221|7226.2|7220.2|7229|7221.1|7226.2|7218.2|13
1722416530000|2024-07-31 09:02:10|7226.4|7214.2|7225.5|7213.5|7227.5|7215.5|7225.2|7213.2|2
1722416550000|2024-07-31 09:02:30|||||||||5
1722416580000|2024-07-31 09:03:00|7225.4|7213.4|7225.4|7213.4|7225.4|7213.4|7225.4|7213.4|1
1722416590000|2024-07-31 09:03:10|7225.8|7213.8|7225.8|7213.8|7225.8|7213.8|7225.8|7213.8|0
1722416600000|2024-07-31 09:03:20|7224.3|7212.3|7224.8|7212.8|7224.8|7212.8|7224.3|7212.3|1
1722416630000|2024-07-31 09:03:50|7225.9|7213.9|7226.3|7214.3|7226.6|7214.6|7225.9|7213.9|0
1722416640000|2024-07-31 09:04:00|7225.3|7213.3|7249.8|7237.8|7252.4|7240.4|7225.3|7213.3|12
1722416650000|2024-07-31 09:04:10|7248.7|7236.7|7245.8|7233.8|7250|7238|7245.8|7233.8|0
1722416660000|2024-07-31 09:04:20|7246.1|7234.1|7248.3|7236.3|7249.5|7237.5|7245.6|7233.6|2
1722416670000|2024-07-31 09:04:30|7245.1|7233.1|7246.2|7234.2|7246.5|7234.5|7243.1|7231.1|3
1722416680000|2024-07-31 09:04:40|7247.6|7235.6|7244.9|7232.9|7248.2|7236.2|7242.2|7230.2|2
1722416690000|2024-07-31 09:04:50|7245.6|7233.6|7266.5|7254.5|7266.5|7254.5|7245.6|7233.6|3
1722416700000|2024-07-31 09:05:00|7266.1|7254.1|7265.1|7253.1|7266.1|7254.1|7264.6|7252.6|0
1722416710000|2024-07-31 09:05:10|7266|7254|7259.5|7247.5|7266.3|7254.3|7258.9|7246.9|5
1722416720000|2024-07-31 09:05:20|7258.8|7246.8|7256.5|7244.5|7258.8|7246.8|7256.5|7244.5|0
1722416730000|2024-07-31 09:05:30|7256.3|7244.3|7255|7243|7256.3|7244.3|7255|7243|1
1722416740000|2024-07-31 09:05:40|7254.7|7242.7|7255|7243|7258.5|7246.5|7252.4|7242.7|4
1722416750000|2024-07-31 09:05:50|7255.5|7243.5|7259.6|7247.6|7259.8|7247.8|7255.5|7243.5|0
1722416760000|2024-07-31 09:06:00|7260|7248|7258.5|7246.5|7260|7248|7257.2|7245.2|0
1722416770000|2024-07-31 09:06:10|7259.3|7247.3|7258.2|7246.2|7259.3|7247.3|7256.2|7244.2|2
1722416780000|2024-07-31 09:06:20|7257.8|7245.8|7258.3|7246.3|7258.3|7246.3|7256.4|7244.4|0
1722416800000|2024-07-31 09:06:40|7257.2|7245.2|7258.7|7246.7|7258.8|7246.8|7257|7245|2
1722416810000|2024-07-31 09:06:50|7258.2|7246.2|7257.4|7245.4|7258.5|7246.5|7256.7|7244.7|0
1722416820000|2024-07-31 09:07:00|7259.2|7247.2|7257.2|7245.2|7259.2|7247.2|7257.2|7245.2|0
1722416830000|2024-07-31 09:07:10|7257.1|7245.1|7269.1|7257.1|7283.3|7271.3|7257.1|7245.1|3
1722416840000|2024-07-31 09:07:20|7268|7256|7244|7232|7279.1|7269.6|7243.7|7231.7|34
1722416850000|2024-07-31 09:07:30|7243.9|7231.9|7257.3|7245.3|7259.2|7247.2|7243.9|7231.9|1
1722416860000|2024-07-31 09:07:40|7258.2|7246.2|7256|7244|7258.2|7246.2|7255.5|7243.5|0
1722416870000|2024-07-31 09:07:50|7256.9|7244.9|7258|7246|7264.8|7252.8|7253|7241|2
1722416880000|2024-07-31 09:08:00|7258.3|7246.3|7265|7253|7265|7253|7256.2|7244.2|0
1722416890000|2024-07-31 09:08:10|7263.5|7251.5|7259|7247|7274.6|7262.6|7257.5|7245.5|4
1722416900000|2024-07-31 09:08:20|7260|7248|7259.5|7247.5|7260|7248|7258.5|7246.5|2
1722416910000|2024-07-31 09:08:30|7259.2|7247.2|7255.2|7243.2|7259.2|7247.2|7255.2|7243.2|0
1722416920000|2024-07-31 09:08:40|7257.5|7245.5|7257.4|7245.4|7258.1|7246.1|7256.3|7244.3|1
1722416930000|2024-07-31 09:08:50|7257.8|7245.8|7270.6|7258.6|7273.9|7261.9|7255.9|7243.9|5
1722416940000|2024-07-31 09:09:00|7270.9|7258.9|7267.9|7255.9|7270.9|7258.9|7265|7253|2
1722416950000|2024-07-31 09:09:10|7267|7255|7267.2|7255.2|7267.5|7255.5|7263|7251|0
1722416960000|2024-07-31 09:09:20|7268.1|7256.1|7279.8|7267.8|7279.8|7267.8|7268.1|7256.1|1
1722416970000|2024-07-31 09:09:30|7279.1|7267.1|7278.9|7266.9|7280.1|7268.1|7278.4|7266.4|0
1722416980000|2024-07-31 09:09:40|7279.4|7267.4|7281.7|7269.7|7282.3|7270.3|7279.4|7267.4|0
1722416990000|2024-07-31 09:09:50|7281.6|7269.6|7281.4|7269.4|7282.5|7270.5|7281.4|7269.4|0
1722417000000|2024-07-31 09:10:00|7281.6|7269.6|7282.3|7270.3|7282.3|7270.3|7281.4|7269.4|0
1722417010000|2024-07-31 09:10:10|7281.8|7269.8|7279.5|7267.5|7282.4|7270.4|7279.5|7267.5|2
1722417020000|2024-07-31 09:10:20|7279.2|7267.2|7275.7|7263.7|7280.9|7268.9|7264.5|7252.5|4
1722417030000|2024-07-31 09:10:30|7273.8|7261.8|7275|7263|7278.7|7266.7|7267|7255|1
1722417040000|2024-07-31 09:10:40|7275.2|7263.2|7269.1|7257.1|7275.2|7263.2|7269.1|7257.1|0
1722417050000|2024-07-31 09:10:50|7267.9|7255.9|7266.6|7254.6|7267.9|7255.9|7266.6|7254.6|0
1722417060000|2024-07-31 09:11:00|7267.8|7255.8|7262.6|7250.6|7267.8|7255.8|7262.5|7250.5|0
1722417070000|2024-07-31 09:11:10|7262.9|7250.9|7263.5|7251.5|7263.6|7251.6|7262.9|7250.9|0
1722417080000|2024-07-31 09:11:20|7262.9|7250.9|7262.9|7250.9|7262.9|7250.9|7262.9|7250.9|0
1722417090000|2024-07-31 09:11:30|7270.8|7258.8|7273.1|7261.1|7273.6|7261.6|7269.3|7257.3|2
1722417100000|2024-07-31 09:11:40|7273.3|7261.3|7268.6|7256.6|7275.8|7263.8|7268.5|7256.5|4
1722417110000|2024-07-31 09:11:50|7268.8|7256.8|7269.8|7257.8|7274|7265.5|7267.5|7255.5|1
1722417120000|2024-07-31 09:12:00|7271.9|7259.9|7277.5|7265.5|7278.5|7266.5|7271.9|7259.9|1
1722417130000|2024-07-31 09:12:10|7278.6|7266.6|7278.6|7266.6|7278.6|7266.6|7278.6|7266.6|0
1722417140000|2024-07-31 09:12:20|7277.9|7265.9|7277.5|7265.5|7278.3|7266.3|7274.5|7262.5|1
1722417160000|2024-07-31 09:12:40|7279.8|7267.8|7284.8|7272.8|7285.2|7273.2|7279.8|7267.8|0
1722417170000|2024-07-31 09:12:50|7285.2|7273.2|7288.1|7276.1|7290.4|7278.4|7282.5|7270.5|5
1722417180000|2024-07-31 09:13:00|7287.4|7275.4|7288|7276|7289|7277|7287.4|7275.4|0
1722417190000|2024-07-31 09:13:10|7288.5|7276.5|7289.7|7277.7|7289.9|7277.9|7288.5|7276.5|0
1722417200000|2024-07-31 09:13:20|7293.8|7281.8|7293|7281|7293.8|7281.8|7293|7281|0
1722417210000|2024-07-31 09:13:30|7292.7|7280.7|7292.4|7280.4|7312.7|7300.7|7288.5|7276.5|7
1722417220000|2024-07-31 09:13:40|7293.5|7281.5|7297.7|7285.7|7299.6|7287.6|7289.7|7277.7|2
1722417230000|2024-07-31 09:13:50|7296.7|7284.7|7290.9|7278.9|7298.9|7286.9|7290.2|7278.2|4
1722417240000|2024-07-31 09:14:00|7288.4|7276.4|7296.4|7284.4|7299.2|7287.2|7288.4|7276.4|2
1722417250000|2024-07-31 09:14:10|7296|7284|7295.7|7283.7|7297.2|7285.2|7295.3|7283.3|0
1722417260000|2024-07-31 09:14:20|7296.4|7284.4|7296.6|7284.6|7297.8|7285.8|7296.3|7284.3|1
1722417270000|2024-07-31 09:14:30|7296.9|7284.9|7270.4|7258.4|7296.9|7284.9|7265.6|7253.6|5
1722417280000|2024-07-31 09:14:40|7269|7257|7269.9|7257.9|7269.9|7257.9|7268.8|7256.8|0
1722417290000|2024-07-31 09:14:50|7268.9|7256.9|7267.6|7255.6|7271|7259|7267.6|7255.6|0
1722417300000|2024-07-31 09:15:00|7266.1|7260.1|7267.3|7255.3|7269.6|7260.1|7265.5|7255.3|0
1722417310000|2024-07-31 09:15:10|7253.4|7241.4|7243.8|7231.8|7253.4|7241.4|7240.2|7228.2|6
1722417330000|2024-07-31 09:15:30|7244.2|7232.2|7239.4|7227.4|7244.2|7232.2|7239.4|7227.4|4
1722417340000|2024-07-31 09:15:40|7238|7226|7238.9|7226.9|7239.8|7227.8|7238|7226|0
1722417370000|2024-07-31 09:16:10|7238.5|7226.5|7230.9|7218.9|7238.5|7226.5|7230.9|7218.9|11
1722417380000|2024-07-31 09:16:20|7232.4|7220.4|7205|7193|7232.4|7220.4|7204.4|7192.4|12
1722417390000|2024-07-31 09:16:30|7204.8|7192.8|7217.8|7205.8|7219.8|7207.8|7204.7|7192.7|5
1722417400000|2024-07-31 09:16:40|7216.7|7204.7|7212.9|7200.9|7216.7|7204.7|7212.9|7200.9|2
1722417410000|2024-07-31 09:16:50|7214.3|7202.3|7213.5|7201.5|7216.5|7204.5|7212|7200|0
1722417420000|2024-07-31 09:17:00|7214.7|7202.7|7218|7206|7218.7|7206.7|7213.2|7201.2|4
1722417430000|2024-07-31 09:17:10|7218.6|7206.6|7216.4|7204.4|7219.6|7207.6|7216|7204|0
1722417440000|2024-07-31 09:17:20|7217.4|7205.4|7215.5|7203.5|7217.6|7205.6|7215.5|7203.5|0
1722417450000|2024-07-31 09:17:30|7214.5|7202.5|7215.6|7203.6|7215.6|7203.6|7214.5|7202.5|0
1722417460000|2024-07-31 09:17:40|7215.5|7203.5|7216.1|7204.1|7216.6|7204.6|7215.5|7203.5|0
1722417470000|2024-07-31 09:17:50|7216|7204|7216.4|7204.4|7216.6|7204.6|7216|7204|0
1722417480000|2024-07-31 09:18:00|7216.8|7204.8|7213|7201|7217.3|7205.3|7213|7201|2
1722417490000|2024-07-31 09:18:10|7213.5|7201.5|7214.2|7202.2|7214.6|7202.6|7213.5|7201.5|0
1722417500000|2024-07-31 09:18:20|7214.1|7202.1|7214.1|7202.1|7214.9|7202.9|7213.7|7201.7|0
1722417510000|2024-07-31 09:18:30|7214.9|7202.9|7219.4|7207.4|7221.9|7209.9|7214.9|7202.9|2
1722417520000|2024-07-31 09:18:40|7219|7207|7217.5|7205.5|7219|7207|7215.1|7203.1|18
1722417530000|2024-07-31 09:18:50|7216.9|7204.9|7212.5|7200.5|7216.9|7204.9|7212.5|7200.5|0
1722417540000|2024-07-31 09:19:00|7215|7203|7223.3|7211.3|7223.3|7211.3|7212.3|7200.3|18
1722417550000|2024-07-31 09:19:10|7228.9|7216.9|7229.7|7217.7|7239.8|7227.8|7226.9|7214.9|2
1722417560000|2024-07-31 09:19:20|7227.9|7215.9|7225|7213|7227.9|7215.9|7221.3|7209.3|4
1722417570000|2024-07-31 09:19:30|7224.1|7212.1|7216|7204|7224.1|7212.1|7216|7204|2
1722417580000|2024-07-31 09:19:40|7217|7205|7217|7205|7217|7205|7217|7205|0
1722417590000|2024-07-31 09:19:50|7216.4|7204.4|7218.3|7206.3|7220.5|7208.5|7216|7204|0
1722417600000|2024-07-31 09:20:00|7217.6|7205.6|7219.9|7207.9|7226.9|7214.9|7215.3|7203.3|6
1722417610000|2024-07-31 09:20:10|7220.8|7208.8|7220.5|7208.5|7220.8|7208.8|7215.7|7203.7|0
1722417620000|2024-07-31 09:20:20|7222|7210|7221.5|7209.5|7222.7|7210.7|7219.6|7207.6|0
1722417630000|2024-07-31 09:20:30|7221.8|7209.8|7227.5|7215.5|7227.5|7215.5|7221.8|7209.8|0
1722417640000|2024-07-31 09:20:40|7227|7215|7223.9|7211.9|7229.1|7217.1|7223.9|7211.9|0
1722417650000|2024-07-31 09:20:50|7224.8|7212.8|7230.8|7218.8|7230.9|7218.9|7224.8|7212.8|1
1722417660000|2024-07-31 09:21:00|7230.4|7218.4|7241.3|7229.3|7241.5|7229.5|7228.6|7216.6|7
1722417670000|2024-07-31 09:21:10|7241.6|7229.6|7244|7232|7247.1|7235.1|7240.8|7228.8|0
1722417680000|2024-07-31 09:21:20|7243.5|7231.5|7242.6|7230.6|7243.9|7231.9|7238.1|7226.1|13
1722417690000|2024-07-31 09:21:30|7243.6|7231.6|7239.8|7227.8|7244.1|7232.1|7239.3|7227.3|2
1722417700000|2024-07-31 09:21:40|7240.6|7228.6|7242.1|7230.1|7242.4|7230.4|7240.6|7228.6|0
1722417710000|2024-07-31 09:21:50|7242.8|7230.8|7247.8|7235.8|7249.3|7237.3|7242.8|7230.8|0
1722417720000|2024-07-31 09:22:00|7248.9|7236.9|7251.1|7239.1|7251.1|7239.1|7248.9|7236.9|0
1722417730000|2024-07-31 09:22:10|7251|7239|7249.6|7237.6|7251|7239|7249.6|7237.6|0
1722417740000|2024-07-31 09:22:20|7249.4|7237.4|7249.2|7237.2|7249.4|7237.4|7249.2|7237.2|2
1722417750000|2024-07-31 09:22:30|7248.4|7236.4|7248|7236|7248.4|7236.4|7244.1|7232.1|0
1722417760000|2024-07-31 09:22:40|7248.8|7236.8|7253.3|7241.3|7253.3|7241.3|7248.2|7236.2|0
1722417770000|2024-07-31 09:22:50|7253.9|7241.9|7253.8|7241.8|7254.5|7242.5|7250.3|7238.3|0
1722417780000|2024-07-31 09:23:00|7241.2|7229.2|7241.2|7229.2|7241.5|7229.5|7241.1|7229.1|3
1722417790000|2024-07-31 09:23:10|7241.6|7229.6|7241.2|7229.2|7241.9|7229.9|7241.2|7229.2|0
1722417800000|2024-07-31 09:23:20|7241.5|7229.5|7241.2|7229.2|7242.4|7230.4|7241.2|7229.2|0
1722417810000|2024-07-31 09:23:30|7241.8|7229.8|7242.5|7230.5|7242.5|7230.5|7241.8|7229.8|0
1722417820000|2024-07-31 09:23:40|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|0
1722417830000|2024-07-31 09:23:50|7242.4|7230.4|7242.3|7230.3|7242.8|7230.8|7241|7229|0
1722417840000|2024-07-31 09:24:00|7242.2|7230.2|7242.2|7230.2|7242.2|7230.2|7242.2|7230.2|0
1722417860000|2024-07-31 09:24:20|7241.1|7229.1|7242.3|7230.3|7244.3|7232.3|7241.1|7229.1|0
1722417870000|2024-07-31 09:24:30|7241.9|7229.9|7240.5|7228.5|7241.9|7229.9|7238.2|7226.2|0
1722417890000|2024-07-31 09:24:50|7260.4|7248.4|7258.8|7246.8|7260.4|7248.4|7258.4|7246.4|4
1722417900000|2024-07-31 09:25:00|7258.6|7246.6|7258.2|7246.2|7258.6|7246.6|7258.2|7246.2|0
1722417940000|2024-07-31 09:25:40|7258.6|7246.6|7249.5|7237.5|7258.6|7246.6|7248.8|7236.8|1
1722417950000|2024-07-31 09:25:50|7248.7|7236.7|7258.2|7246.2|7258.2|7246.2|7248.7|7236.7|1
1722417960000|2024-07-31 09:26:00|7257.5|7245.5|7253.4|7241.4|7257.8|7245.8|7253.4|7241.4|0
1722417970000|2024-07-31 09:26:10|7251.9|7239.9|7251.7|7239.7|7251.9|7239.9|7251.7|7239.7|0
1722417980000|2024-07-31 09:26:20|7250.7|7238.7|7242.1|7230.1|7250.7|7238.7|7242.1|7230.1|0
1722417990000|2024-07-31 09:26:30|7241.6|7229.6|7241.7|7229.7|7242.2|7230.2|7241.6|7229.6|0
1722418000000|2024-07-31 09:26:40|7241.6|7229.6|7241.6|7229.6|7242.2|7230.2|7241.6|7229.6|0
1722418020000|2024-07-31 09:27:00|7241.4|7229.4|7241.1|7229.1|7241.4|7229.4|7241.1|7229.1|0
1722418030000|2024-07-31 09:27:10|7242.7|7230.7|7245.9|7233.9|7247.3|7235.3|7240.9|7228.9|2
1722418040000|2024-07-31 09:27:20|7246.4|7234.4|7249.5|7237.5|7250.4|7238.4|7246.4|7234.4|0
1722418050000|2024-07-31 09:27:30|7242.7|7230.7|7242.7|7230.7|7243.2|7231.2|7242.7|7230.7|1
1722418060000|2024-07-31 09:27:40|7242.6|7230.6|7242.1|7230.1|7242.6|7230.6|7242|7230|0
1722418070000|2024-07-31 09:27:50|7242|7230|7242.1|7230.1|7242.1|7230.1|7241.6|7229.6|0
1722418090000|2024-07-31 09:28:10|7241.7|7229.7|7239.9|7227.9|7241.7|7229.7|7239.9|7227.9|0
1722418100000|2024-07-31 09:28:20|7240.4|7228.4|7240.4|7228.4|7240.4|7228.4|7240.4|7228.4|0
1722418110000|2024-07-31 09:28:30|7240.3|7228.3|7242.5|7230.5|7242.5|7230.5|7240.3|7228.3|0
1722418120000|2024-07-31 09:28:40|7246.4|7234.4|7245.2|7233.2|7246.4|7234.4|7243.1|7231.1|3
1722418130000|2024-07-31 09:28:50|7247.2|7235.2|7245.8|7233.8|7247.2|7235.2|7245.2|7233.2|0
1722418140000|2024-07-31 09:29:00|7245.9|7233.9|7246.7|7234.7|7249.8|7237.8|7244.3|7232.3|4
1722418150000|2024-07-31 09:29:10|7246.8|7234.8|7245.3|7233.3|7246.8|7234.8|7245.3|7233.3|0
1722418160000|2024-07-31 09:29:20|7245|7233|7247.1|7235.1|7248.2|7236.2|7245|7233|1
1722418170000|2024-07-31 09:29:30|7247.5|7235.5|7247.2|7235.2|7248.1|7236.1|7245.3|7233.3|1
1722418180000|2024-07-31 09:29:40|7247.3|7235.3|7246.6|7234.6|7247.7|7235.7|7246.6|7234.6|0
1722418190000|2024-07-31 09:29:50|7243|7231|7242.4|7230.4|7244.2|7232.2|7241.8|7229.8|0
1722418200000|2024-07-31 09:30:00|7241.4|7229.4|7241.8|7229.8|7242.1|7230.1|7241.4|7229.4|0
1722418210000|2024-07-31 09:30:10|7241.3|7229.3|7241.8|7229.8|7241.9|7229.9|7240.9|7228.9|0
1722418230000|2024-07-31 09:30:30|7230.6|7218.6|7230.4|7218.4|7230.6|7218.6|7224.3|7212.3|60
1722418240000|2024-07-31 09:30:40|7231.5|7219.5|7234.8|7222.8|7235.9|7223.9|7231.5|7219.5|1
1722418250000|2024-07-31 09:30:50|7235|7223|7236.8|7224.8|7240.6|7228.6|7234.9|7222.9|1
1722418260000|2024-07-31 09:31:00|7236.1|7224.1|7237.1|7225.1|7237.1|7225.1|7236.1|7224.1|0
1722418270000|2024-07-31 09:31:10|7236|7224|7236|7224|7236|7224|7236|7224|0
1722418280000|2024-07-31 09:31:20|7236.7|7224.7|7238.3|7226.3|7241.6|7229.6|7235.2|7223.2|0
1722418290000|2024-07-31 09:31:30|7237.8|7225.8|7233.2|7221.2|7237.8|7225.8|7233.2|7221.2|0
1722418300000|2024-07-31 09:31:40|7234.1|7222.1|7232.3|7220.3|7234.1|7222.1|7232.2|7220.2|0
1722418310000|2024-07-31 09:31:50|7232.7|7220.7|7229.1|7217.1|7234|7222|7229.1|7217.1|2
1722418320000|2024-07-31 09:32:00|7229.3|7217.3|7235|7223|7235.1|7223.1|7228.5|7216.5|0
1722418330000|2024-07-31 09:32:10|7236|7224|7233.5|7221.5|7236|7224|7230.5|7218.5|0
1722418340000|2024-07-31 09:32:20|7234|7222|7234|7222|7234|7222|7234|7222|0
1722418350000|2024-07-31 09:32:30|7232.7|7220.7|7226.3|7214.3|7232.7|7220.7|7226.3|7214.3|0
1722418360000|2024-07-31 09:32:40|7225.8|7213.8|7224.1|7212.1|7227|7215|7224.1|7212.1|0
1722418380000|2024-07-31 09:33:00|7225.1|7213.1|7227.6|7215.6|7230.6|7218.6|7224.9|7212.9|1
1722418390000|2024-07-31 09:33:10|7228|7216|7227.5|7215.5|7228.8|7216.8|7224|7212|1
1722418400000|2024-07-31 09:33:20|7229.1|7217.1|7228.8|7216.8|7229.1|7217.1|7228.5|7216.5|0
1722418410000|2024-07-31 09:33:30|7228.5|7216.5|7229|7217|7229|7217|7228.5|7216.5|0
1722418420000|2024-07-31 09:33:40|7231|7219|7226.7|7214.7|7231.7|7219.7|7225.2|7213.2|0
1722418430000|2024-07-31 09:33:50|7226.5|7214.5|7232.4|7220.4|7232.4|7220.4|7226.2|7214.2|0
1722418440000|2024-07-31 09:34:00|7233.2|7221.2|7235.6|7223.6|7235.6|7223.6|7232.5|7220.5|0
1722418450000|2024-07-31 09:34:10|7234.2|7222.2|7235.5|7223.5|7235.5|7223.5|7233.2|7221.2|0
1722418460000|2024-07-31 09:34:20|7235.4|7223.4|7229.2|7217.2|7235.4|7223.4|7229.2|7217.2|0
1722418470000|2024-07-31 09:34:30|7227.4|7215.4|7225.6|7213.6|7227.4|7215.4|7225|7213|1
1722418480000|2024-07-31 09:34:40|7226.5|7214.5|7225.9|7213.9|7226.5|7214.5|7225.6|7213.6|0
1722418490000|2024-07-31 09:34:50|7225.7|7213.7|7230.1|7218.1|7230.1|7218.1|7224.9|7212.9|0
1722418500000|2024-07-31 09:35:00|7228.2|7216.2|7226.8|7214.8|7228.2|7216.2|7225.9|7213.9|0
1722418510000|2024-07-31 09:35:10|7226.4|7214.4|7232.1|7220.1|7232.1|7220.1|7226.3|7214.3|0
1722418520000|2024-07-31 09:35:20|7232.2|7220.2|7228.8|7216.8|7232.2|7220.2|7228.8|7216.8|0
1722418540000|2024-07-31 09:35:40|7227.8|7215.8|7227.2|7215.2|7227.8|7215.8|7225.8|7213.8|0
1722418550000|2024-07-31 09:35:50|7228.7|7216.7|7230.2|7218.2|7230.2|7218.2|7228.7|7216.7|0
1722418560000|2024-07-31 09:36:00|7229.1|7217.1|7234.9|7222.9|7234.9|7222.9|7229.1|7217.1|1
1722418570000|2024-07-31 09:36:10|7233.1|7221.1|7235.3|7223.3|7235.3|7223.3|7233.1|7221.1|0
1722418580000|2024-07-31 09:36:20|7237.3|7225.3|7234.1|7222.1|7237.3|7225.3|7234.1|7222.1|0
1722418590000|2024-07-31 09:36:30|7235.3|7223.3|7235.1|7223.1|7235.3|7223.3|7235.1|7223.1|0
1722418600000|2024-07-31 09:36:40|7234.1|7222.1|7236.6|7224.6|7236.6|7224.6|7234.1|7222.1|0
1722418610000|2024-07-31 09:36:50|7236.8|7224.8|7235.3|7223.3|7236.8|7224.8|7235.3|7223.3|0
1722418650000|2024-07-31 09:37:30|7235.1|7223.1|7234.1|7222.1|7235.1|7223.1|7234.1|7222.1|0
1722418660000|2024-07-31 09:37:40|7233.5|7221.5|7236.3|7224.3|7236.3|7224.3|7233.5|7221.5|0
1722418670000|2024-07-31 09:37:50|7237.4|7225.4|7236.5|7224.5|7237.9|7225.9|7236.5|7224.5|0
1722418680000|2024-07-31 09:38:00|7236.1|7224.1|7239.6|7227.6|7243.8|7231.8|7236.1|7224.1|0
1722418690000|2024-07-31 09:38:10|7239.5|7227.5|7236.6|7224.6|7239.5|7227.5|7236.5|7224.5|0
1722418700000|2024-07-31 09:38:20|7237.8|7225.8|7236.3|7224.3|7237.8|7225.8|7234.5|7222.5|1
1722418720000|2024-07-31 09:38:40|7236.6|7224.6|7237.7|7225.7|7237.7|7225.7|7236.6|7224.6|0
1722418730000|2024-07-31 09:38:50|7237.1|7225.1|7237.4|7225.4|7237.4|7225.4|7237.1|7225.1|1
1722418740000|2024-07-31 09:39:00|7249.9|7237.9|7254.7|7242.7|7254.8|7242.8|7249.9|7237.9|2
1722418750000|2024-07-31 09:39:10|7254.8|7242.8|7254.8|7242.8|7254.8|7242.8|7254.8|7242.8|0
1722418760000|2024-07-31 09:39:20|7254.5|7242.5|7242|7230|7254.5|7242.5|7242|7230|0
1722418770000|2024-07-31 09:39:30|7243.3|7231.3|7245.7|7233.7|7245.8|7233.8|7243.3|7231.3|0
1722418780000|2024-07-31 09:39:40|7245.1|7233.1|7241.9|7229.9|7245.2|7233.2|7241.5|7229.5|0
1722418790000|2024-07-31 09:39:50|7240.7|7228.7|7245.4|7233.4|7245.5|7233.5|7240.6|7228.6|0
1722418800000|2024-07-31 09:40:00|7245|7233|7249.9|7237.9|7250|7238|7245|7233|0
1722418810000|2024-07-31 09:40:10|7249.2|7237.2|7248.5|7236.5|7250.1|7238.1|7248.2|7236.2|0
1722418820000|2024-07-31 09:40:20|7248|7236|7246.2|7234.2|7248|7236|7246.2|7234.2|0
1722418830000|2024-07-31 09:40:30|7245.8|7233.8|7247.8|7235.8|7248.2|7236.2|7245.7|7233.7|0
1722418840000|2024-07-31 09:40:40|7247.1|7235.1|7247.1|7235.1|7247.1|7235.1|7247.1|7235.1|0
1722418850000|2024-07-31 09:40:50|7247|7235|7241.1|7229.1|7247.1|7235.1|7240.7|7228.7|0
1722418860000|2024-07-31 09:41:00|7241.2|7229.2|7241.2|7229.2|7241.2|7229.2|7241.2|7229.2|0
1722418870000|2024-07-31 09:41:10|7241.7|7229.7|7235|7223|7241.7|7229.7|7235|7223|0
1722418890000|2024-07-31 09:41:30|7233.6|7221.6|7228.5|7216.5|7235.9|7223.9|7227|7215|3
1722418900000|2024-07-31 09:41:40|7227.2|7215.2|7227.8|7215.8|7228|7216|7226.5|7214.5|1
1722418910000|2024-07-31 09:41:50|7226.5|7214.5|7236.7|7224.7|7239.2|7227.2|7226.5|7214.5|2
1722418920000|2024-07-31 09:42:00|7237|7225|7237|7225|7237|7225|7237|7225|0
1722418930000|2024-07-31 09:42:10|7234.2|7222.2|7234.2|7222.2|7234.2|7222.2|7234.2|7222.2|0
1722418940000|2024-07-31 09:42:20|7233.6|7221.6|7232.9|7220.9|7233.6|7221.6|7232.9|7220.9|0
1722418950000|2024-07-31 09:42:30|7232.5|7220.5|7232.7|7220.7|7234|7222|7232.5|7220.5|0
1722418970000|2024-07-31 09:42:50|7233.6|7221.6|7233.9|7221.9|7235.7|7223.7|7233.6|7221.6|1
1722418980000|2024-07-31 09:43:00|7236.1|7224.1|7236.7|7224.7|7236.9|7224.9|7235.7|7223.7|0
1722418990000|2024-07-31 09:43:10|7237.1|7225.1|7238.1|7226.1|7238.1|7226.1|7237.1|7225.1|0
1722419000000|2024-07-31 09:43:20|7238.2|7226.2|7243.4|7231.4|7245.6|7233.6|7237.4|7225.4|1
1722419010000|2024-07-31 09:43:30|7244|7232|7240.4|7228.4|7245.6|7233.6|7240.4|7228.4|3
1722419020000|2024-07-31 09:43:40|7241.2|7229.2|7243.5|7231.5|7243.5|7231.5|7241.2|7229.2|0
1722419030000|2024-07-31 09:43:50|7243.1|7231.1|7243.4|7231.4|7244|7232|7242.4|7230.4|0
1722419040000|2024-07-31 09:44:00|7243|7231|7241.8|7229.8|7243.9|7231.9|7240.6|7228.6|0
1722419050000|2024-07-31 09:44:10|7242.1|7230.1|7242.7|7230.7|7242.7|7230.7|7241.1|7229.1|0
1722419060000|2024-07-31 09:44:20|7239.7|7227.7|7240.3|7228.3|7240.3|7228.3|7239.7|7227.7|0
1722419070000|2024-07-31 09:44:30|7240.2|7228.2|7239.8|7227.8|7241.7|7229.7|7239.8|7227.8|0
1722419080000|2024-07-31 09:44:40|7240.4|7228.4|7240.8|7228.8|7241.8|7229.8|7240.4|7228.4|0
1722419090000|2024-07-31 09:44:50|7241.3|7229.3|7241.7|7229.7|7241.7|7229.7|7241.3|7229.3|0
1722419100000|2024-07-31 09:45:00|7241.8|7229.8|7241.1|7229.1|7241.8|7229.8|7241.1|7229.1|0
1722419110000|2024-07-31 09:45:10|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|0
1722419120000|2024-07-31 09:45:20|7240|7228|7241.6|7229.6|7241.6|7229.6|7240|7228|0
1722419130000|2024-07-31 09:45:30|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|0
1722419140000|2024-07-31 09:45:40|7243.2|7231.2|7242.7|7230.7|7243.2|7231.2|7242.7|7230.7|0
1722419150000|2024-07-31 09:45:50|7243.1|7231.1|7244.2|7232.2|7244.2|7232.2|7243.1|7231.1|0
1722419160000|2024-07-31 09:46:00|7250.2|7238.2|7250.2|7238.2|7250.2|7238.2|7249.6|7237.6|5
1722419170000|2024-07-31 09:46:10|7249.5|7237.5|7250.7|7238.7|7250.7|7238.7|7248.6|7236.6|1
1722419180000|2024-07-31 09:46:20|7250.6|7238.6|7253.1|7241.1|7253.1|7241.1|7250.6|7238.6|0
1722419190000|2024-07-31 09:46:30|7253.4|7241.4|7253.1|7241.1|7253.4|7241.4|7253|7241|0
1722419200000|2024-07-31 09:46:40|7253.4|7241.4|7253.4|7241.4|7253.4|7241.4|7253.4|7241.4|0
1722419210000|2024-07-31 09:46:50|7253.2|7241.2|7263.5|7251.5|7264.2|7252.2|7253.2|7241.2|0
1722419220000|2024-07-31 09:47:00|7262.7|7250.7|7263.4|7251.4|7266|7254|7262.7|7250.7|0
1722419240000|2024-07-31 09:47:20|7263.5|7251.5|7262.3|7250.3|7264.3|7252.3|7262|7250|0
1722419250000|2024-07-31 09:47:30|7262.6|7250.6|7261.7|7249.7|7262.6|7250.6|7261.4|7249.4|0
1722419260000|2024-07-31 09:47:40|7261.3|7249.3|7262.4|7250.4|7262.4|7250.4|7261.3|7249.3|0
1722419270000|2024-07-31 09:47:50|7261.7|7249.7|7258.9|7246.9|7261.7|7249.7|7258.7|7246.7|0
1722419280000|2024-07-31 09:48:00|7258|7246|7265.8|7253.8|7265.8|7253.8|7256.4|7244.4|0
1722419300000|2024-07-31 09:48:20|7268.5|7256.5|7279.3|7267.3|7279.9|7267.9|7268.5|7256.5|0
1722419310000|2024-07-31 09:48:30|7280.3|7268.3|7281.3|7269.3|7281.3|7269.3|7280.3|7268.3|0
1722419320000|2024-07-31 09:48:40|7280.9|7268.9|7265.6|7253.6|7280.9|7268.9|7264.7|7252.7|1
1722419330000|2024-07-31 09:48:50|7266.6|7254.6|7267.1|7255.1|7273.5|7261.5|7266.1|7254.1|0
1722419340000|2024-07-31 09:49:00|7266.5|7254.5|7270.2|7258.2|7270.4|7258.4|7263.6|7251.6|1
1722419350000|2024-07-31 09:49:10|7270.7|7258.7|7266.7|7254.7|7270.7|7258.7|7265.7|7253.7|0
1722419360000|2024-07-31 09:49:20|7264.8|7252.8|7264|7252|7264.8|7252.8|7262.6|7250.6|0
1722419370000|2024-07-31 09:49:30|7264.5|7252.5|7262.8|7250.8|7264.5|7252.5|7262.8|7250.8|0
1722419380000|2024-07-31 09:49:40|7264|7252|7266.3|7254.3|7266.3|7254.3|7264|7252|0
1722419390000|2024-07-31 09:49:50|7265.7|7253.7|7264.3|7252.3|7265.7|7253.7|7264.3|7252.3|0
1722419400000|2024-07-31 09:50:00|7264|7252|7264|7252|7264|7252|7264|7252|0
1722419410000|2024-07-31 09:50:10|7264.7|7252.7|7264.7|7252.7|7264.7|7252.7|7264.7|7252.7|0
1722419420000|2024-07-31 09:50:20|7264.6|7252.6|7265.3|7253.3|7265.3|7253.3|7263.8|7251.8|0
1722419430000|2024-07-31 09:50:30|7264.5|7252.5|7262.3|7250.3|7264.5|7252.5|7262.3|7250.3|0
1722419440000|2024-07-31 09:50:40|7262.4|7250.4|7261.8|7249.8|7263.8|7251.8|7261.8|7249.8|0
1722419460000|2024-07-31 09:51:00|7267.7|7255.7|7265.6|7253.6|7269|7257|7265.1|7253.1|3
1722419470000|2024-07-31 09:51:10|7265.5|7253.5|7265.5|7253.5|7265.5|7253.5|7265.5|7253.5|0
1722419480000|2024-07-31 09:51:20|7265.7|7253.7|7266.4|7254.4|7266.4|7254.4|7265.7|7253.7|0
1722419500000|2024-07-31 09:51:40|7266.1|7254.1|7263.4|7251.4|7266.1|7254.1|7263.4|7251.4|0
1722419510000|2024-07-31 09:51:50|7263.9|7251.9|7264.5|7252.5|7264.5|7252.5|7263.9|7251.9|0
1722419520000|2024-07-31 09:52:00|7265.5|7253.5|7270.4|7258.4|7270.4|7258.4|7265.5|7253.5|0
1722419530000|2024-07-31 09:52:10|7271.3|7259.3|7272|7260|7273|7261|7270.2|7258.2|0
1722419540000|2024-07-31 09:52:20|7271.9|7259.9|7272.8|7260.8|7273.5|7261.5|7270.5|7258.5|0
1722419550000|2024-07-31 09:52:30|7273.5|7261.5|7276.9|7264.9|7276.9|7264.9|7270.9|7258.9|0
1722419560000|2024-07-31 09:52:40|7275.9|7263.9|7274.8|7262.8|7277.2|7265.2|7274.8|7262.8|0
1722419570000|2024-07-31 09:52:50|7274.9|7262.9|7274.9|7262.9|7274.9|7262.9|7274.9|7262.9|0
1722419590000|2024-07-31 09:53:10|7275.1|7263.1|7275.1|7263.1|7275.1|7263.1|7275.1|7263.1|0
1722419610000|2024-07-31 09:53:30|7275.2|7263.2|7275.1|7263.1|7275.2|7263.2|7275.1|7263.1|0
1722419630000|2024-07-31 09:53:50|7275.2|7263.2|7275.1|7263.1|7275.2|7263.2|7275.1|7263.1|0
1722419650000|2024-07-31 09:54:10|7274.6|7262.6|7275.1|7263.1|7275.1|7263.1|7274.6|7262.6|0
1722419660000|2024-07-31 09:54:20|7275.2|7263.2|7275.2|7263.2|7275.2|7263.2|7275.2|7263.2|0
1722419670000|2024-07-31 09:54:30|7271|7259|7271.8|7259.8|7271.8|7259.8|7268.8|7256.8|2
1722419700000|2024-07-31 09:55:00|7271.1|7259.1|7271.1|7259.1|7271.1|7259.1|7271.1|7259.1|0
1722419720000|2024-07-31 09:55:20|7272.1|7260.1|7270.8|7258.8|7272.1|7260.1|7270.1|7258.1|1
1722419730000|2024-07-31 09:55:30|7271|7259|7271.2|7259.2|7271.2|7259.2|7271|7259|0
1722419760000|2024-07-31 09:56:00|7271.4|7259.4|7276.7|7264.7|7276.7|7264.7|7271.4|7259.4|0
1722419770000|2024-07-31 09:56:10|7277.8|7265.8|7277.8|7265.8|7277.8|7265.8|7277.8|7265.8|0
1722419800000|2024-07-31 09:56:40|7278.2|7266.2|7277.9|7265.9|7278.2|7266.2|7277.9|7265.9|5
1722419820000|2024-07-31 09:57:00|7277.2|7265.2|7274|7262|7277.2|7265.2|7263.2|7251.2|4
1722419850000|2024-07-31 09:57:30|7274.2|7262.2|7280.5|7268.5|7281.2|7269.2|7274.2|7262.2|6
1722419860000|2024-07-31 09:57:40|7280.4|7268.4|7283.1|7271.1|7283.1|7271.1|7280|7268|0
1722419880000|2024-07-31 09:58:00|7284.4|7272.4|7282.5|7270.5|7284.4|7272.4|7282.5|7270.5|0
1722419890000|2024-07-31 09:58:10|7282.9|7270.9|7284.6|7272.6|7284.7|7272.7|7282.9|7270.9|0
1722419910000|2024-07-31 09:58:30|7285|7273|7277.6|7265.6|7285|7273|7275.9|7263.9|0
1722419920000|2024-07-31 09:58:40|7279.8|7267.8|7281.2|7269.2|7281.2|7269.2|7279.8|7267.8|0
1722419930000|2024-07-31 09:58:50|7281.9|7269.9|7284.7|7272.7|7284.7|7272.7|7281.9|7269.9|0
1722419940000|2024-07-31 09:59:00|7282.9|7270.9|7278.1|7266.1|7282.9|7270.9|7277.6|7265.6|0
1722419950000|2024-07-31 09:59:10|7278.4|7266.4|7277.9|7265.9|7278.4|7266.4|7277.9|7265.9|0
1722419960000|2024-07-31 09:59:20|7278.3|7266.3|7279.7|7267.7|7280.1|7268.1|7278.3|7266.3|0
1722419970000|2024-07-31 09:59:30|7280.1|7268.1|7279.1|7267.1|7280.1|7268.1|7279.1|7267.1|0
1722419980000|2024-07-31 09:59:40|7278.6|7266.6|7279.1|7267.1|7279.1|7267.1|7277.6|7265.6|0
1722419990000|2024-07-31 09:59:50|7279.3|7267.3|7280.1|7268.1|7280.1|7268.1|7279.3|7267.3|0
1722420000000|2024-07-31 10:00:00|7284.3|7272.3|7279.1|7267.1|7284.3|7272.3|7279.1|7267.1|1
1722420010000|2024-07-31 10:00:10|7278.7|7266.7|7278.9|7266.9|7278.9|7266.9|7278.7|7266.7|0
1722420020000|2024-07-31 10:00:20|7278.3|7266.3|7278.5|7266.5|7278.5|7266.5|7276.7|7264.7|0
1722420040000|2024-07-31 10:00:40|7280.1|7268.1|7282.3|7270.3|7282.3|7270.3|7279.7|7267.7|1
1722420050000|2024-07-31 10:00:50|7283.7|7271.7|7283|7271|7284.8|7272.8|7283|7271|0
1722420070000|2024-07-31 10:01:10|7283.7|7271.7|7283|7271|7284.8|7272.8|7283|7271|0
1722420080000|2024-07-31 10:01:20|7283.5|7271.5|7284.5|7272.5|7285|7273|7283.5|7271.5|1
1722420090000|2024-07-31 10:01:30|7283.8|7271.8|7283.8|7271.8|7285|7273|7283|7271|0
1722420100000|2024-07-31 10:01:40|7284.8|7272.8|7281.7|7269.7|7284.8|7272.8|7281.7|7269.7|0
1722420110000|2024-07-31 10:01:50|7281.5|7269.5|7281.7|7269.7|7281.7|7269.7|7281.2|7269.2|0
1722420120000|2024-07-31 10:02:00|7281.3|7269.3|7282.2|7270.2|7283.2|7271.2|7281.3|7269.3|2
1722420140000|2024-07-31 10:02:20|7277.6|7265.6|7287.7|7275.7|7292.1|7280.1|7277.6|7265.6|1
1722420150000|2024-07-31 10:02:30|7288.4|7276.4|7286.9|7274.9|7288.4|7276.4|7284.4|7272.4|3
1722420160000|2024-07-31 10:02:40|7268.6|7256.6|7274.4|7262.4|7276.5|7264.5|7268.6|7256.6|8
1722420170000|2024-07-31 10:02:50|7274.3|7262.3|7274.3|7262.3|7274.7|7262.7|7274.3|7262.3|0
1722420180000|2024-07-31 10:03:00|7269.5|7257.5|7270.5|7258.5|7270.5|7258.5|7267.4|7255.4|1
1722420190000|2024-07-31 10:03:10|7271.7|7259.7|7272.2|7260.2|7272.2|7260.2|7267.8|7255.8|0
1722420200000|2024-07-31 10:03:20|7271.8|7259.8|7280.8|7268.8|7281.2|7269.2|7271.1|7259.1|5
1722420210000|2024-07-31 10:03:30|7281.2|7269.2|7282.4|7270.4|7283.3|7271.3|7281.1|7269.1|4
1722420230000|2024-07-31 10:03:50|7278.1|7266.1|7275.4|7263.4|7278.1|7266.1|7275.4|7263.4|2
1722420240000|2024-07-31 10:04:00|7274.7|7262.7|7270.3|7258.3|7274.7|7262.7|7266.7|7254.7|1
1722420250000|2024-07-31 10:04:10|7271.3|7259.3|7270.3|7258.3|7273.3|7261.3|7270.3|7258.3|0
1722420260000|2024-07-31 10:04:20|7269.4|7257.4|7267.1|7255.1|7269.4|7257.4|7266.8|7254.8|0
1722420270000|2024-07-31 10:04:30|7267.5|7255.5|7269.7|7257.7|7269.7|7257.7|7267.5|7255.5|0
1722420280000|2024-07-31 10:04:40|7270.8|7258.8|7272|7260|7272|7260|7270.8|7258.8|0
1722420290000|2024-07-31 10:04:50|7272.2|7260.2|7272|7260|7272.5|7260.5|7271.3|7259.3|0
1722420300000|2024-07-31 10:05:00|7272.3|7260.3|7273.5|7261.5|7273.5|7261.5|7272.3|7260.3|0
1722420310000|2024-07-31 10:05:10|7274.2|7262.2|7283.5|7271.5|7283.5|7271.5|7274.2|7262.2|1
1722420320000|2024-07-31 10:05:20|7282|7270|7280.2|7268.2|7282|7270|7279.9|7267.9|0
1722420330000|2024-07-31 10:05:30|7281.3|7269.3|7281|7269|7281.3|7269.3|7280.7|7268.7|0
1722420340000|2024-07-31 10:05:40|7281.4|7269.4|7281.9|7269.9|7281.9|7269.9|7281.4|7269.4|0
1722420360000|2024-07-31 10:06:00|7280.1|7268.1|7273|7261|7280.1|7268.1|7272.7|7260.7|0
1722420390000|2024-07-31 10:06:30|7272.9|7260.9|7274|7262|7274|7262|7272.9|7260.9|0
1722420400000|2024-07-31 10:06:40|7274.4|7262.4|7274.2|7262.2|7274.4|7262.4|7273.5|7261.5|0
1722420420000|2024-07-31 10:07:00|7273.5|7261.5|7269.9|7257.9|7273.5|7261.5|7269.9|7257.9|0
1722420430000|2024-07-31 10:07:10|7267.9|7255.9|7264.5|7252.5|7267.9|7255.9|7264.5|7252.5|0
1722420440000|2024-07-31 10:07:20|7264.2|7252.2|7263.7|7251.7|7264.2|7252.2|7263.7|7251.7|0
1722420450000|2024-07-31 10:07:30|7263.5|7251.5|7265.1|7253.1|7266.5|7254.5|7263.2|7251.2|3
1722420460000|2024-07-31 10:07:40|7265.6|7253.6|7265.1|7253.1|7266.1|7254.1|7263.3|7251.3|0
1722420470000|2024-07-31 10:07:50|7264.7|7252.7|7265.2|7253.2|7265.7|7253.7|7264.3|7252.3|0
1722420480000|2024-07-31 10:08:00|7265.6|7253.6|7267|7255|7267|7255|7265.6|7253.6|0
1722420490000|2024-07-31 10:08:10|7266.6|7254.6|7272.7|7260.7|7272.7|7260.7|7266.6|7254.6|1
1722420510000|2024-07-31 10:08:30|7272.6|7260.6|7272.6|7260.6|7272.6|7260.6|7272.6|7260.6|0
1722420530000|2024-07-31 10:08:50|7272.5|7260.5|7268.3|7256.3|7272.5|7260.5|7267.4|7255.4|0
1722420540000|2024-07-31 10:09:00|7270.5|7258.5|7270.2|7258.2|7270.5|7258.5|7270.2|7258.2|0
1722420550000|2024-07-31 10:09:10|7270.4|7258.4|7271|7259|7271.2|7259.2|7270.4|7258.4|0
1722420570000|2024-07-31 10:09:30|7270.7|7258.7|7271.2|7259.2|7274.6|7262.6|7270.7|7258.7|0
1722420580000|2024-07-31 10:09:40|7269.3|7257.3|7273.6|7261.6|7273.6|7261.6|7268.2|7256.2|0
1722420600000|2024-07-31 10:10:00|7273.8|7261.8|7273.8|7261.8|7273.8|7261.8|7273.8|7261.8|0
1722420610000|2024-07-31 10:10:10|7274.6|7262.6|7275.6|7263.6|7275.6|7263.6|7274.6|7262.6|0
1722420670000|2024-07-31 10:11:10|7275.2|7263.2|7275.2|7263.2|7275.2|7263.2|7275.2|7263.2|0
1722420700000|2024-07-31 10:11:40|7274.8|7262.8|7276.8|7264.8|7276.8|7264.8|7274.5|7262.5|0
1722420720000|2024-07-31 10:12:00|7277.5|7265.5|7277.5|7265.5|7277.5|7265.5|7277.5|7265.5|0
1722420740000|2024-07-31 10:12:20|7273|7261|7271.9|7259.9|7273.8|7261.8|7270.2|7258.2|0
1722420760000|2024-07-31 10:12:40|7271.8|7259.8|7269.1|7257.1|7271.8|7259.8|7269.1|7257.1|0
1722420770000|2024-07-31 10:12:50|7268.8|7256.8|7271|7259|7271|7259|7268.4|7256.4|0
1722420780000|2024-07-31 10:13:00|7271.5|7259.5|7271.4|7259.4|7271.5|7259.5|7270.4|7258.4|0
1722420790000|2024-07-31 10:13:10|7275.3|7263.3|7277.9|7265.9|7277.9|7265.9|7275.3|7263.3|1
1722420800000|2024-07-31 10:13:20|7277.6|7265.6|7277.5|7265.5|7277.6|7265.6|7277.5|7265.5|0
1722420810000|2024-07-31 10:13:30|7276|7264|7272.4|7260.4|7276|7264|7272.4|7260.4|0
1722420820000|2024-07-31 10:13:40|7272.3|7260.3|7274.4|7262.4|7274.4|7262.4|7271.9|7259.9|0
1722420830000|2024-07-31 10:13:50|7274|7262|7273.6|7261.6|7274.1|7262.1|7273.6|7261.6|0
1722420840000|2024-07-31 10:14:00|7272.9|7260.9|7272.9|7260.9|7272.9|7260.9|7272.9|7260.9|0
1722420860000|2024-07-31 10:14:20|7273.3|7261.3|7273.2|7261.2|7273.5|7261.5|7273.2|7261.2|0
1722420870000|2024-07-31 10:14:30|7272.3|7260.3|7274|7262|7274|7262|7271.5|7259.5|0
1722420890000|2024-07-31 10:14:50|7274.1|7262.1|7274.2|7262.2|7274.2|7262.2|7274.1|7262.1|0
1722420910000|2024-07-31 10:15:10|7274.4|7262.4|7274.1|7262.1|7274.4|7262.4|7274.1|7262.1|0
1722420940000|2024-07-31 10:15:40|7288.7|7276.7|7283.9|7271.9|7288.7|7276.7|7283.8|7271.8|3
1722420950000|2024-07-31 10:15:50|7284.4|7272.4|7284.1|7272.1|7284.4|7272.4|7284.1|7272.1|0
1722420990000|2024-07-31 10:16:30|7284.6|7272.6|7286.4|7274.4|7286.7|7274.7|7284.6|7272.6|0
1722421000000|2024-07-31 10:16:40|7286.8|7274.8|7280.9|7272.9|7286.8|7274.8|7280.9|7271.9|1
1722421020000|2024-07-31 10:17:00|7283.1|7271.1|7283.1|7271.1|7283.1|7271.1|7283.1|7271.1|0
1722421030000|2024-07-31 10:17:10|7280.9|7272.9|7272.8|7260.8|7280.9|7272.9|7272.8|7260.8|1
1722421040000|2024-07-31 10:17:20|7270.7|7258.7|7274|7262|7274|7262|7270.7|7258.7|0
1722421050000|2024-07-31 10:17:30|7273.3|7261.3|7272.8|7260.8|7273.3|7261.3|7272|7260|0
1722421060000|2024-07-31 10:17:40|7273.1|7261.1|7270.6|7258.6|7274.8|7262.8|7270.6|7258.6|1
1722421070000|2024-07-31 10:17:50|7268.8|7256.8|7270.3|7258.3|7270.3|7258.3|7268.8|7256.8|1
1722421080000|2024-07-31 10:18:00|7270|7258|7269.7|7257.7|7270.7|7258.7|7269|7257|0
1722421090000|2024-07-31 10:18:10|7270|7258|7269.8|7257.8|7270|7258|7269.7|7257.7|0
1722421120000|2024-07-31 10:18:40|7269.7|7257.7|7270.7|7258.7|7270.7|7258.7|7269.7|7257.7|0
1722421140000|2024-07-31 10:19:00|7270.3|7258.3|7273.2|7261.2|7273.2|7261.2|7270.3|7258.3|0
1722421160000|2024-07-31 10:19:20|7270.2|7262.2|7270.2|7262.2|7270.2|7262.2|7270.2|7262.2|0
1722421200000|2024-07-31 10:20:00|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|7278.6|7266.6|1
1722421210000|2024-07-31 10:20:10|7279.4|7267.4|7279.9|7267.9|7280.4|7268.4|7278.6|7266.6|1
1722421220000|2024-07-31 10:20:20|7281.6|7269.6|7280.4|7268.4|7281.6|7269.6|7279.3|7267.3|2
1722421230000|2024-07-31 10:20:30|7280|7268|7278.1|7266.1|7280|7268|7278.1|7266.1|0
1722421240000|2024-07-31 10:20:40|7277.8|7265.8|7276.3|7264.3|7277.8|7265.8|7276.3|7264.3|0
1722421250000|2024-07-31 10:20:50|7277|7265|7280.8|7268.8|7281.1|7269.1|7277|7265|1
1722421260000|2024-07-31 10:21:00|7280.4|7268.4|7278.1|7266.1|7280.4|7268.4|7278.1|7266.1|0
1722421320000|2024-07-31 10:22:00|7277.8|7265.8|7276.6|7264.6|7279.1|7267.1|7276.6|7264.6|0
1722421330000|2024-07-31 10:22:10|7277.1|7265.1|7279.2|7267.2|7279.2|7267.2|7276.6|7264.6|0
1722421350000|2024-07-31 10:22:30|7278.5|7266.5|7282.8|7270.8|7283.3|7271.3|7278.5|7266.5|0
1722421360000|2024-07-31 10:22:40|7283.1|7271.1|7284.3|7272.3|7284.3|7272.3|7283.1|7271.1|0
1722421390000|2024-07-31 10:23:10|7284|7272|7283.2|7271.2|7284|7272|7282|7270|0
1722421400000|2024-07-31 10:23:20|7282.6|7270.6|7282.4|7270.4|7282.6|7270.6|7282.4|7270.4|0
1722421410000|2024-07-31 10:23:30|7281.8|7269.8|7282.3|7270.3|7283.1|7271.1|7281.8|7269.8|0
1722421430000|2024-07-31 10:23:50|7282.5|7270.5|7286.7|7274.7|7287|7275|7282.5|7270.5|0
1722421450000|2024-07-31 10:24:10|7286.4|7274.4|7286|7274|7286.4|7274.4|7286|7274|0
1722421460000|2024-07-31 10:24:20|7286.7|7274.7|7284.2|7272.2|7296.3|7284.3|7284|7272|1
1722421470000|2024-07-31 10:24:30|7285.2|7273.2|7286.9|7274.9|7289|7277|7285.2|7273.2|0
1722421480000|2024-07-31 10:24:40|7286.2|7274.2|7286.2|7274.2|7286.2|7274.2|7286.2|7274.2|0
1722421490000|2024-07-31 10:24:50|7285.5|7273.5|7285.2|7273.2|7286.4|7274.4|7283.9|7271.9|0
1722421520000|2024-07-31 10:25:20|7284|7272|7281.9|7269.9|7284|7272|7281.9|7269.9|0
1722421530000|2024-07-31 10:25:30|7280.2|7268.2|7280.6|7268.6|7281|7269|7280.2|7268.2|0
1722421540000|2024-07-31 10:25:40|7280.9|7268.9|7280.1|7268.1|7281.2|7269.2|7280.1|7268.1|0
1722421550000|2024-07-31 10:25:50|7279.5|7267.5|7277.1|7265.1|7279.5|7267.5|7277.1|7265.1|1
1722421560000|2024-07-31 10:26:00|7277.5|7265.5|7278.4|7266.4|7278.4|7266.4|7277.5|7265.5|0
1722421570000|2024-07-31 10:26:10|7278.1|7266.1|7278.1|7266.1|7278.1|7266.1|7278.1|7266.1|0
1722421610000|2024-07-31 10:26:50|7277.8|7265.8|7277.1|7265.1|7277.8|7265.8|7277.1|7265.1|0
1722421620000|2024-07-31 10:27:00|7275.5|7267.5|7275.5|7267.5|7278.2|7268.7|7275.5|7266.2|0
1722421630000|2024-07-31 10:27:10|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|0
1722421640000|2024-07-31 10:27:20|7280.3|7268.3|7280.8|7268.8|7281.3|7269.3|7280.3|7268.3|1
1722421650000|2024-07-31 10:27:30|7280.9|7268.9|7280.6|7268.6|7281.1|7269.1|7280.4|7268.4|0
1722421660000|2024-07-31 10:27:40|7280.3|7268.3|7280|7268|7280.3|7268.3|7280|7268|0
1722421680000|2024-07-31 10:28:00|7279.5|7267.5|7279.5|7267.5|7279.5|7267.5|7279.5|7267.5|0
1722421690000|2024-07-31 10:28:10|7273.2|7261.2|7269.3|7257.3|7273.2|7261.2|7269.3|7257.3|3
1722421710000|2024-07-31 10:28:30|7269.6|7257.6|7276.1|7264.1|7276.1|7264.1|7269.6|7257.6|1
1722421720000|2024-07-31 10:28:40|7275|7263|7273|7261|7275|7263|7272.9|7260.9|0
1722421730000|2024-07-31 10:28:50|7272.9|7260.9|7273|7261|7273|7261|7272.9|7260.9|0
1722421740000|2024-07-31 10:29:00|7272.9|7260.9|7271.8|7259.8|7273|7261|7271.8|7259.8|1
1722421750000|2024-07-31 10:29:10|7270.4|7258.4|7270.9|7258.9|7272.3|7260.3|7270.4|7258.4|1
1722421760000|2024-07-31 10:29:20|7271|7259|7270.6|7258.6|7271|7259|7270.6|7258.6|0
1722421770000|2024-07-31 10:29:30|7271|7259|7272.8|7260.8|7272.8|7260.8|7271|7259|0
1722421780000|2024-07-31 10:29:40|7273.4|7261.4|7275.2|7263.2|7275.2|7263.2|7273.4|7261.4|1
1722421790000|2024-07-31 10:29:50|7274.4|7262.4|7273.4|7261.4|7274.4|7262.4|7273.4|7261.4|0
1722421800000|2024-07-31 10:30:00|7271.2|7259.2|7268.9|7256.9|7271.2|7259.2|7268.8|7256.8|0
1722421810000|2024-07-31 10:30:10|7269.1|7257.1|7269.1|7257.1|7269.1|7257.1|7269.1|7257.1|0
1722421840000|2024-07-31 10:30:40|7268.7|7256.7|7267.4|7255.4|7268.7|7256.7|7267.4|7255.4|0
1722421850000|2024-07-31 10:30:50|7267.1|7255.1|7266.8|7254.8|7267.1|7255.1|7264.6|7252.6|0
1722421860000|2024-07-31 10:31:00|7270.4|7258.4|7268.2|7256.2|7271.5|7259.5|7268.2|7256.2|5
1722421870000|2024-07-31 10:31:10|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|0
1722421890000|2024-07-31 10:31:30|7268.9|7256.9|7268.9|7256.9|7268.9|7256.9|7268.9|7256.9|0
1722421910000|2024-07-31 10:31:50|7269.1|7257.1|7270.7|7258.7|7270.7|7258.7|7269.1|7257.1|0
1722421920000|2024-07-31 10:32:00|7271.1|7259.1|7271.3|7259.3|7271.9|7259.9|7270.5|7258.5|0
1722421970000|2024-07-31 10:32:50|7252.8|7240.8|7253.7|7241.7|7253.7|7241.7|7252.8|7240.8|7
1722421980000|2024-07-31 10:33:00|7251.6|7239.6|7254|7246|7257.3|7247.4|7251.6|7239.6|3
1722421990000|2024-07-31 10:33:10|7257.6|7245.6|7259.3|7247.3|7266.6|7254.6|7255.1|7245.6|2
1722422000000|2024-07-31 10:33:20|7259.1|7247.1|7261.7|7249.7|7261.7|7249.7|7258.1|7246.1|0
1722422010000|2024-07-31 10:33:30|7261.6|7249.6|7262|7250|7262|7250|7261.6|7249.6|0
1722422020000|2024-07-31 10:33:40|7262.2|7250.2|7260.1|7248.1|7262.2|7250.2|7259.8|7247.8|0
1722422030000|2024-07-31 10:33:50|7260.3|7248.3|7260.3|7248.3|7261.2|7249.2|7260.3|7248.3|0
1722422040000|2024-07-31 10:34:00|7260.5|7248.5|7259.7|7247.7|7263.8|7251.8|7259.7|7247.7|0
1722422050000|2024-07-31 10:34:10|7259.4|7247.4|7260|7248|7260|7248|7258.3|7246.3|0
1722422060000|2024-07-31 10:34:20|7259.8|7247.8|7262|7250|7263.8|7251.8|7259|7247|0
1722422070000|2024-07-31 10:34:30|7260.2|7248.2|7258.8|7246.8|7260.7|7248.7|7258.5|7246.5|0
1722422080000|2024-07-31 10:34:40|7259.2|7247.2|7255.4|7247.4|7261.3|7249.6|7254.7|7244.4|0
1722422090000|2024-07-31 10:34:50|7256.9|7244.9|7259.5|7247.5|7259.8|7248.4|7254.7|7244.9|4
1722422100000|2024-07-31 10:35:00|7259.8|7247.8|7261.5|7249.5|7262|7250|7259.7|7247.7|0
1722422110000|2024-07-31 10:35:10|7259.5|7247.5|7259.5|7247.5|7259.8|7247.8|7258.5|7246.5|0
1722422120000|2024-07-31 10:35:20|7259.3|7247.3|7258.3|7246.3|7259.3|7247.3|7257.2|7245.2|0
1722422130000|2024-07-31 10:35:30|7258.2|7246.2|7259.2|7247.2|7259.2|7247.2|7258.2|7246.2|0
1722422140000|2024-07-31 10:35:40|7258.8|7246.8|7258.8|7246.8|7258.8|7246.8|7258.8|7246.8|0
1722422160000|2024-07-31 10:36:00|7262.3|7250.3|7261.5|7249.5|7262.3|7250.3|7261.5|7249.5|1
1722422170000|2024-07-31 10:36:10|7262.3|7250.3|7260.8|7248.8|7262.3|7250.3|7260.8|7248.8|0
1722422190000|2024-07-31 10:36:30|7260.5|7248.5|7260.8|7248.8|7260.8|7248.8|7259.4|7247.4|0
1722422200000|2024-07-31 10:36:40|7261.2|7249.2|7261.2|7249.2|7261.2|7249.2|7261.2|7249.2|0
1722422210000|2024-07-31 10:36:50|7260.4|7248.4|7260.7|7248.7|7260.7|7248.7|7257.2|7245.2|0
1722422220000|2024-07-31 10:37:00|7260.3|7248.3|7258.7|7246.7|7260.3|7248.3|7258.7|7246.7|0
1722422230000|2024-07-31 10:37:10|7258.5|7246.5|7258.3|7246.3|7259.3|7247.3|7256.6|7244.6|0
1722422240000|2024-07-31 10:37:20|7258.1|7246.1|7257.6|7245.6|7258.3|7246.3|7256.6|7244.6|0
1722422250000|2024-07-31 10:37:30|7257.8|7245.8|7258.1|7246.1|7258.1|7246.1|7257.6|7245.6|0
1722422260000|2024-07-31 10:37:40|7258|7246|7258.1|7246.1|7258.1|7246.1|7257.6|7245.6|0
1722422270000|2024-07-31 10:37:50|7258|7246|7257.8|7245.8|7258.1|7246.1|7257.6|7245.6|0
1722422280000|2024-07-31 10:38:00|7257.6|7245.6|7258|7246|7258.1|7246.1|7257.6|7245.6|0
1722422290000|2024-07-31 10:38:10|7258.1|7246.1|7257.6|7245.6|7258.1|7246.1|7257.6|7245.6|0
1722422300000|2024-07-31 10:38:20|7258.1|7246.1|7256.9|7244.9|7258.6|7247|7254.4|7243.8|0
1722422310000|2024-07-31 10:38:30|7256.7|7244.7|7256.4|7244.4|7257|7247.4|7254.6|7244|0
1722422320000|2024-07-31 10:38:40|7256.9|7244.9|7255.4|7247.4|7257.2|7247.4|7255.4|7244.4|0
1722422330000|2024-07-31 10:38:50|7257.1|7245.1|7255.3|7247.3|7257.2|7247.3|7255|7244|0
1722422340000|2024-07-31 10:39:00|7256.3|7244.3|7255.6|7243.6|7257.1|7246.6|7254.6|7243.5|1
1722422350000|2024-07-31 10:39:10|7253.8|7241.8|7255.8|7243.8|7255.8|7245.7|7253|7241.8|1
1722422370000|2024-07-31 10:39:30|7256.6|7244.6|7256.6|7248.6|7258.4|7248.6|7255.5|7244.6|1
1722422380000|2024-07-31 10:39:40|7257|7249|7257.8|7245.8|7258.8|7249|7256.6|7245.6|0
1722422390000|2024-07-31 10:39:50|7257.6|7245.6|7258|7246|7258|7246|7257.6|7245.6|0
1722422400000|2024-07-31 10:40:00|7259.2|7247.2|7260.6|7248.6|7263.6|7251.6|7259.2|7247.2|0
1722422410000|2024-07-31 10:40:10|7260.8|7248.8|7260.3|7248.3|7260.8|7248.8|7260.3|7248.3|0
1722422430000|2024-07-31 10:40:30|7262.1|7250.1|7258.7|7246.7|7262.5|7250.5|7258.7|7246.7|0
1722422440000|2024-07-31 10:40:40|7258.8|7246.8|7257.6|7245.6|7258.8|7246.8|7257.6|7245.6|0
1722422450000|2024-07-31 10:40:50|7257.7|7245.7|7257.7|7245.7|7257.7|7245.7|7257.7|7245.7|0
1722422470000|2024-07-31 10:41:10|7258|7246|7258.2|7246.2|7258.7|7246.7|7257.7|7245.7|0
1722422480000|2024-07-31 10:41:20|7259.2|7247.2|7261.7|7249.7|7261.7|7249.7|7259.2|7247.2|0
1722422520000|2024-07-31 10:42:00|7261.9|7249.9|7267.3|7255.3|7267.4|7255.4|7261.9|7249.9|0
1722422530000|2024-07-31 10:42:10|7266.4|7254.4|7265.7|7253.7|7267.4|7255.4|7265.7|7253.7|0
1722422540000|2024-07-31 10:42:20|7265.9|7253.9|7266.4|7254.4|7266.4|7254.4|7265.7|7253.7|0
1722422550000|2024-07-31 10:42:30|7265.9|7253.9|7266.4|7254.4|7266.4|7254.4|7264.4|7252.4|0
1722422560000|2024-07-31 10:42:40|7268.6|7256.6|7267.8|7255.8|7269.3|7257.3|7265.9|7253.9|0
1722422570000|2024-07-31 10:42:50|7267.4|7255.4|7266.3|7254.3|7267.4|7255.4|7266.3|7254.3|0
1722422580000|2024-07-31 10:43:00|7265.9|7253.9|7260.8|7248.8|7265.9|7253.9|7260.8|7248.8|0
1722422590000|2024-07-31 10:43:10|7260.6|7248.6|7260.6|7248.6|7261.6|7249.6|7260.4|7248.4|0
1722422600000|2024-07-31 10:43:20|7260.8|7248.8|7261.9|7249.9|7262.2|7250.2|7260.4|7248.4|4
1722422610000|2024-07-31 10:43:30|7262.6|7250.6|7266.9|7254.9|7267.4|7255.4|7262.6|7250.6|0
1722422620000|2024-07-31 10:43:40|7266.6|7254.6|7267.6|7255.6|7267.8|7255.8|7266.3|7254.3|0
1722422630000|2024-07-31 10:43:50|7267.8|7255.8|7266.4|7254.4|7267.8|7255.8|7266.3|7254.3|0
1722422640000|2024-07-31 10:44:00|7266.8|7254.8|7267.8|7255.8|7268.5|7256.5|7266.8|7254.8|0
1722422660000|2024-07-31 10:44:20|7268.3|7256.3|7267|7255|7268.3|7256.3|7267|7255|0
1722422670000|2024-07-31 10:44:30|7266.3|7254.3|7261.7|7249.7|7267.3|7255.3|7256.1|7244.1|1
1722422680000|2024-07-31 10:44:40|7261.5|7249.5|7260.3|7248.3|7261.5|7249.5|7258.2|7246.2|0
1722422690000|2024-07-31 10:44:50|7260.5|7248.5|7261.5|7249.5|7261.5|7249.5|7260.3|7248.3|0
1722422700000|2024-07-31 10:45:00|7260.9|7248.9|7260.7|7248.7|7263.1|7251.1|7260.6|7248.6|0
1722422710000|2024-07-31 10:45:10|7261|7249|7260.2|7248.2|7261.5|7249.5|7259.4|7247.4|0
1722422720000|2024-07-31 10:45:20|7261.8|7249.8|7260|7248|7261.8|7249.8|7256.8|7244.8|0
1722422730000|2024-07-31 10:45:30|7260.4|7248.4|7260.9|7248.9|7260.9|7248.9|7260.4|7248.4|3
1722422740000|2024-07-31 10:45:40|7261.7|7249.7|7257.7|7245.7|7261.7|7249.7|7257.7|7245.7|10
1722422750000|2024-07-31 10:45:50|7258.2|7246.2|7261.7|7249.7|7261.7|7249.7|7258.2|7246.2|0
1722422760000|2024-07-31 10:46:00|7262.7|7250.7|7259.7|7247.7|7263.7|7251.7|7259.5|7247.5|1
1722422770000|2024-07-31 10:46:10|7259.5|7247.5|7277|7265|7277.6|7265.6|7259.5|7247.5|3
1722422780000|2024-07-31 10:46:20|7275.8|7263.8|7276.4|7264.4|7276.6|7264.6|7274.9|7262.9|0
1722422790000|2024-07-31 10:46:30|7274.9|7262.9|7275.4|7263.4|7275.4|7263.4|7274.9|7262.9|0
1722422800000|2024-07-31 10:46:40|7276.7|7264.7|7279.1|7267.1|7279.1|7267.1|7276.7|7264.7|1
1722422820000|2024-07-31 10:47:00|7278.1|7266.1|7278.1|7266.1|7278.7|7266.7|7277.5|7265.5|0
1722422830000|2024-07-31 10:47:10|7278|7266|7276.8|7264.8|7278.7|7266.7|7276.8|7264.8|0
1722422840000|2024-07-31 10:47:20|7278|7266|7276.4|7264.4|7278|7266|7276.4|7264.4|0
1722422850000|2024-07-31 10:47:30|7277.1|7265.1|7278.2|7266.2|7278.8|7266.8|7276.1|7264.1|1
1722422860000|2024-07-31 10:47:40|7278.6|7266.6|7278.5|7266.5|7278.6|7266.6|7278.5|7266.5|0
1722422870000|2024-07-31 10:47:50|7278.6|7266.6|7277.6|7265.6|7278.6|7266.6|7276.2|7264.2|0
1722422880000|2024-07-31 10:48:00|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|7277.6|7265.6|0
1722422890000|2024-07-31 10:48:10|7277.6|7265.6|7276.8|7264.8|7277.6|7265.6|7275.2|7263.2|0
1722422900000|2024-07-31 10:48:20|7277|7265|7277.8|7265.8|7277.8|7265.8|7277|7265|0
1722422910000|2024-07-31 10:48:30|7278.1|7266.1|7278.3|7266.3|7279|7267|7277.9|7265.9|0
1722422920000|2024-07-31 10:48:40|7277.7|7265.7|7281.4|7269.4|7281.4|7269.4|7277.7|7265.7|0
1722422930000|2024-07-31 10:48:50|7281.9|7269.9|7280.4|7268.4|7281.9|7269.9|7280.4|7268.4|2
1722422940000|2024-07-31 10:49:00|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|7280.1|7268.1|2
1722422950000|2024-07-31 10:49:10|7281.2|7269.2|7281.2|7269.2|7281.2|7269.2|7281.2|7269.2|0
1722422970000|2024-07-31 10:49:30|7281.4|7269.4|7280.7|7268.7|7281.5|7269.5|7280.7|7268.7|0
1722422980000|2024-07-31 10:49:40|7280.5|7268.5|7279.7|7267.7|7280.5|7268.5|7279.7|7267.7|0
1722422990000|2024-07-31 10:49:50|7279.1|7267.1|7279.1|7267.1|7279.1|7267.1|7279.1|7267.1|0
1722423000000|2024-07-31 10:50:00|7279.8|7267.8|7279.8|7267.8|7279.8|7267.8|7279.8|7267.8|0
1722423010000|2024-07-31 10:50:10|7280.2|7268.2|7282.2|7270.2|7282.2|7270.2|7279.9|7267.9|1
1722423020000|2024-07-31 10:50:20|7283.2|7271.2|7290.5|7278.5|7290.8|7278.8|7283.2|7271.2|4
1722423030000|2024-07-31 10:50:30|||||||||1
1722423050000|2024-07-31 10:50:50|7290.8|7278.8|7290.8|7278.8|7290.8|7278.8|7288.4|7276.4|1
1722423060000|2024-07-31 10:51:00|7290.6|7278.6|7285|7273|7291.9|7279.9|7282.8|7270.8|0
1722423070000|2024-07-31 10:51:10|7285.1|7273.1|7285.8|7273.8|7286.8|7274.8|7285.1|7273.1|0
1722423080000|2024-07-31 10:51:20|7286.2|7274.2|7286.2|7274.2|7286.2|7274.2|7286.2|7274.2|0
1722423100000|2024-07-31 10:51:40|7286.6|7274.6|7287.5|7275.5|7287.5|7275.5|7286.6|7274.6|0
1722423110000|2024-07-31 10:51:50|7287.7|7275.7|7286|7274|7287.7|7275.7|7285.5|7273.5|0
1722423120000|2024-07-31 10:52:00|7288.4|7276.4|7289|7277|7289|7277|7288.4|7276.4|3
1722423130000|2024-07-31 10:52:10|7290|7278|7290.6|7278.6|7291.1|7279.1|7290|7278|0
1722423150000|2024-07-31 10:52:30|7288.1|7276.1|7288.1|7276.1|7288.1|7276.1|7288.1|7276.1|0
1722423180000|2024-07-31 10:53:00|7287.6|7275.6|7287.1|7275.1|7287.6|7275.6|7287.1|7275.1|0
1722423200000|2024-07-31 10:53:20|7285.8|7273.8|7285.1|7273.1|7285.8|7273.8|7284.7|7272.7|0
1722423210000|2024-07-31 10:53:30|7285.3|7273.3|7285.3|7273.3|7285.3|7273.3|7285.3|7273.3|0
1722423230000|2024-07-31 10:53:50|7284.7|7272.7|7285.1|7273.1|7285.1|7273.1|7284.7|7272.7|0
1722423240000|2024-07-31 10:54:00|7285.4|7273.4|7286.1|7274.1|7286.1|7274.1|7284.7|7272.7|0
1722423250000|2024-07-31 10:54:10|7286|7274|7286.3|7274.3|7286.3|7274.3|7286|7274|1
1722423260000|2024-07-31 10:54:20|7286.5|7274.5|7286.5|7274.5|7286.5|7274.5|7286.5|7274.5|0
1722423300000|2024-07-31 10:55:00|7286.2|7274.2|7286.2|7274.2|7286.2|7274.2|7285.9|7273.9|0
1722423340000|2024-07-31 10:55:40|7285.9|7273.9|7285.9|7273.9|7285.9|7273.9|7285.9|7273.9|0
1722423350000|2024-07-31 10:55:50|7286.2|7274.2|7283.3|7275.3|7286.2|7275.3|7283.3|7273.8|0
1722423360000|2024-07-31 10:56:00|7282.9|7274.9|7285.1|7273.1|7285.4|7274.9|7282.9|7272.4|1
1722423370000|2024-07-31 10:56:10|7284.8|7272.8|7292.5|7280.5|7303|7291|7284.8|7272.8|12
1722423380000|2024-07-31 10:56:20|7293.9|7281.9|7290.5|7278.5|7296.7|7289|7290.5|7278.5|3
1722423400000|2024-07-31 10:56:40|7289.1|7277.1|7288.3|7280.3|7289.1|7280.3|7288.3|7277.1|0
1722423410000|2024-07-31 10:56:50|7290.5|7278.5|7295.4|7283.4|7296.6|7284.6|7290.5|7278.5|1
1722423420000|2024-07-31 10:57:00|7294.9|7282.9|7290.5|7278.5|7294.9|7282.9|7290.1|7278.1|0
1722423430000|2024-07-31 10:57:10|7290|7278|7288.2|7276.2|7290|7278|7288.2|7276.2|0
1722423450000|2024-07-31 10:57:30|7287.9|7275.9|7287.9|7275.9|7289.1|7277.1|7287.9|7275.9|0
1722423460000|2024-07-31 10:57:40|7288|7276|7289.3|7277.3|7289.3|7279.7|7287.7|7276|0
1722423470000|2024-07-31 10:57:50|7288.1|7276.1|7289.1|7277.1|7289.7|7277.7|7287.9|7275.9|1
1722423500000|2024-07-31 10:58:20|7289.4|7277.4|7290.1|7278.1|7290.1|7278.1|7289.4|7277.4|0
1722423510000|2024-07-31 10:58:30|7289.9|7277.9|7288|7276|7289.9|7277.9|7287.9|7275.9|0
1722423520000|2024-07-31 10:58:40|7287.9|7275.9|7287.9|7275.9|7288|7276|7287.9|7275.9|0
1722423540000|2024-07-31 10:59:00|7288.2|7276.2|7288.2|7276.2|7288.2|7276.2|7288.2|7276.2|0
1722423560000|2024-07-31 10:59:20|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|7287.2|7281.2|0
1722423570000|2024-07-31 10:59:30|7297|7285|7302.4|7290.4|7302.4|7290.4|7289.7|7277.7|16
1722423580000|2024-07-31 10:59:40|7300.1|7288.1|7303.9|7291.9|7303.9|7291.9|7298.3|7286.3|0
1722423590000|2024-07-31 10:59:50|7304.3|7292.3|7298.1|7286.1|7304.3|7292.3|7298.1|7286.1|2
1722423600000|2024-07-31 11:00:00|7298.4|7286.4|7298.9|7286.9|7299.1|7287.1|7298.4|7286.4|0
1722423610000|2024-07-31 11:00:10|7299.3|7287.3|7299.3|7287.3|7299.3|7287.3|7299.3|7287.3|0
1722423620000|2024-07-31 11:00:20|7299.5|7287.5|7299.3|7287.3|7300.2|7288.2|7296.8|7284.8|0
1722423640000|2024-07-31 11:00:40|7299.4|7287.4|7295.7|7287.7|7299.4|7288.3|7295.7|7286.6|14
1722423650000|2024-07-31 11:00:50|7292.1|7284.1|7286|7278|7292.1|7284.1|7286|7276.3|1
1722423660000|2024-07-31 11:01:00|7285.7|7277.7|7291|7279|7291|7279|7284.5|7277.7|1
1722423670000|2024-07-31 11:01:10|7290|7278|7289.7|7277.7|7290|7278|7289.7|7277.7|0
1722423680000|2024-07-31 11:01:20|7290.8|7278.8|7293.5|7281.5|7293.5|7281.5|7290.8|7278.8|0
1722423690000|2024-07-31 11:01:30|7293.3|7281.3|7291.4|7279.4|7293.3|7281.3|7291.4|7279.4|0
1722423700000|2024-07-31 11:01:40|7290.3|7278.3|7290.3|7278.3|7290.3|7278.3|7290.3|7278.3|0
1722423710000|2024-07-31 11:01:50|7292.5|7280.5|7293.3|7281.3|7293.5|7281.5|7292.3|7280.3|0
1722423720000|2024-07-31 11:02:00|7292.2|7280.2|7292.2|7280.2|7292.2|7280.2|7292.2|7280.2|0
1722423730000|2024-07-31 11:02:10|7292.6|7280.6|7292.3|7280.3|7293.7|7281.7|7292.3|7280.3|0
1722423740000|2024-07-31 11:02:20|7293|7281|7293.5|7281.5|7293.5|7281.5|7293|7281|0
1722423760000|2024-07-31 11:02:40|7294.1|7282.1|7293.1|7281.1|7294.8|7282.8|7293.1|7281.1|0
1722423770000|2024-07-31 11:02:50|7293.4|7281.4|7293.4|7281.4|7295.8|7283.8|7292.7|7280.7|0
1722423780000|2024-07-31 11:03:00|7294.4|7282.4|7293.3|7281.3|7294.4|7282.4|7292.9|7280.9|0
1722423790000|2024-07-31 11:03:10|7293.4|7281.4|7293.4|7281.4|7293.4|7281.4|7293.1|7281.1|0
1722423800000|2024-07-31 11:03:20|7293.6|7281.6|7293.4|7281.4|7293.6|7281.6|7293.2|7281.2|0
1722423810000|2024-07-31 11:03:30|7294.3|7282.3|7294.3|7282.3|7294.3|7282.3|7294.3|7282.3|0
1722423820000|2024-07-31 11:03:40|7296.2|7284.2|7292.4|7280.4|7296.2|7284.2|7292.4|7280.4|0
1722423830000|2024-07-31 11:03:50|7293|7281|7294.4|7282.4|7294.4|7282.4|7291.5|7279.5|0
1722423840000|2024-07-31 11:04:00|7295.1|7283.1|7292.2|7280.2|7297.8|7285.8|7292.1|7280.1|1
1722423850000|2024-07-31 11:04:10|7292.9|7280.9|7295.5|7283.5|7295.5|7283.5|7292.9|7280.9|0
1722423860000|2024-07-31 11:04:20|7295.3|7283.3|7304|7292|7304|7292|7294.9|7282.9|0
1722423870000|2024-07-31 11:04:30|7304.1|7292.1|7304.5|7292.5|7304.5|7292.5|7304.1|7292.1|0
1722423880000|2024-07-31 11:04:40|7302.6|7294.6|7303|7295|7303|7295|7302.6|7294.6|0
1722423890000|2024-07-31 11:04:50|7304.7|7292.7|7303.6|7291.6|7304.7|7292.7|7303.6|7291.6|0
1722423900000|2024-07-31 11:05:00|7304|7292|7302.3|7294.3|7304|7294.3|7302.3|7292|0
1722423910000|2024-07-31 11:05:10|7303|7295|7301|7289|7303.6|7295|7301|7289|0
1722423920000|2024-07-31 11:05:20|7302|7290|7290.8|7278.8|7302|7290|7290.8|7278.8|1
1722423930000|2024-07-31 11:05:30|7289.3|7277.3|7288.8|7276.8|7289.3|7277.3|7288.8|7276.8|1
1722423940000|2024-07-31 11:05:40|7291.3|7279.3|7289.3|7277.3|7291.3|7279.3|7289.1|7277.1|2
1722423950000|2024-07-31 11:05:50|7289|7277|7281.6|7273.6|7289.3|7277.3|7281|7273.6|8
1722423960000|2024-07-31 11:06:00|7282.3|7274.3|7282.3|7274.3|7282.3|7274.3|7282.3|7274.3|0
1722423980000|2024-07-31 11:06:20|7287.9|7275.9|7287.6|7275.6|7290.2|7278.2|7286.2|7275.6|1
1722423990000|2024-07-31 11:06:30|7287.5|7275.5|7287.9|7275.9|7288.2|7276.2|7286.9|7274.9|0
1722424000000|2024-07-31 11:06:40|7286.6|7274.6|7286.6|7274.6|7287.1|7275.1|7286.6|7274.6|0
1722424010000|2024-07-31 11:06:50|7287.6|7275.6|7287.4|7275.4|7288.6|7276.6|7285.7|7273.7|0
1722424020000|2024-07-31 11:07:00|7287.7|7275.7|7288.4|7276.4|7288.4|7276.4|7287.7|7275.7|0
1722424030000|2024-07-31 11:07:10|7288.3|7276.3|7288.3|7276.3|7288.3|7276.3|7288.3|7276.3|0
1722424050000|2024-07-31 11:07:30|7288.4|7276.4|7288.3|7276.3|7288.4|7276.4|7288.3|7276.3|0
1722424070000|2024-07-31 11:07:50|7287.7|7275.7|7286.8|7274.8|7287.7|7275.7|7286.2|7274.2|0
1722424080000|2024-07-31 11:08:00|7287|7275|7286.8|7274.8|7287|7275|7286.8|7274.8|0
1722424100000|2024-07-31 11:08:20|7286.3|7274.3|7285.8|7273.8|7286.3|7274.3|7285.5|7273.5|0
1722424120000|2024-07-31 11:08:40|7285.7|7273.7|7286|7274|7286|7274|7285.7|7273.7|0
1722424130000|2024-07-31 11:08:50|7285|7273|7285|7273|7285|7273|7285|7273|0
1722424140000|2024-07-31 11:09:00|7285.3|7273.3|7288.1|7276.1|7288.5|7276.5|7285.3|7273.3|0
1722424150000|2024-07-31 11:09:10|7288.5|7276.5|7290.1|7278.1|7290.1|7278.1|7288.5|7276.5|0
1722424160000|2024-07-31 11:09:20|7283|7271|7282.9|7270.9|7283|7271|7282.9|7270.9|2
1722424170000|2024-07-31 11:09:30|7283.2|7271.2|7283.3|7271.3|7283.5|7271.5|7283.2|7271.2|0
1722424180000|2024-07-31 11:09:40|7282.5|7270.5|7283.9|7271.9|7283.9|7271.9|7282.5|7270.5|1
1722424190000|2024-07-31 11:09:50|7284.2|7272.2|7284|7272|7284.2|7272.2|7284|7272|0
1722424210000|2024-07-31 11:10:10|7284.7|7272.7|7286.5|7274.5|7286.5|7274.5|7284.7|7272.7|0
1722424220000|2024-07-31 11:10:20|7285.6|7273.6|7286.4|7274.4|7286.4|7274.4|7285.6|7273.6|0
1722424250000|2024-07-31 11:10:50|7288.2|7276.2|7285.9|7273.9|7288.2|7276.2|7285.9|7273.9|0
1722424260000|2024-07-31 11:11:00|7285.6|7273.6|7285.6|7273.6|7285.6|7273.6|7285.2|7273.2|0
1722424270000|2024-07-31 11:11:10|7285.9|7273.9|7285.9|7273.9|7286.1|7274.1|7285.9|7273.9|0
1722424280000|2024-07-31 11:11:20|7286.1|7274.1|7286.1|7274.1|7286.1|7274.1|7285.9|7273.9|0
1722424290000|2024-07-31 11:11:30|7285.9|7273.9|7285.9|7273.9|7286.1|7274.1|7285.9|7273.9|0
1722424310000|2024-07-31 11:11:50|7285.3|7273.3|7285.6|7273.6|7285.7|7273.7|7285.3|7273.3|0
1722424320000|2024-07-31 11:12:00|7285.7|7273.7|7286.1|7274.1|7286.1|7274.1|7285.6|7273.6|0
1722424330000|2024-07-31 11:12:10|7285.9|7273.9|7285.9|7273.9|7285.9|7273.9|7285.9|7273.9|0
1722424340000|2024-07-31 11:12:20|7286.1|7274.1|7286.1|7274.1|7286.1|7274.1|7286.1|7274.1|0
1722424350000|2024-07-31 11:12:30|7285.9|7273.9|7282.6|7270.6|7285.9|7273.9|7282.6|7270.6|0
1722424360000|2024-07-31 11:12:40|7282.4|7270.4|7282.5|7270.5|7282.5|7270.5|7282|7270|0
1722424370000|2024-07-31 11:12:50|7282.3|7270.3|7283.1|7271.1|7283.1|7271.1|7282.3|7270.3|0
1722424380000|2024-07-31 11:13:00|7283|7271|7283.1|7271.1|7283.1|7273.3|7281.3|7271|0
1722424390000|2024-07-31 11:13:10|7281.3|7273.3|7281.3|7273.3|7283.1|7273.3|7281.3|7271.1|0
1722424400000|2024-07-31 11:13:20|7281.4|7273.4|7290.4|7278.4|7290.5|7278.5|7281.4|7273.4|5
1722424410000|2024-07-31 11:13:30|7289.7|7277.7|7291.7|7279.7|7291.7|7279.7|7289.7|7277.7|0
1722424420000|2024-07-31 11:13:40|7291.6|7279.6|7291.1|7279.1|7291.7|7279.7|7291.1|7279.1|0
1722424430000|2024-07-31 11:13:50|7291.2|7279.2|7291.1|7279.1|7291.7|7279.7|7291.1|7279.1|0
1722424440000|2024-07-31 11:14:00|7291.2|7279.2|7300.2|7288.2|7300.2|7290|7291.1|7279.1|0
1722424450000|2024-07-31 11:14:10|7300.5|7288.5|7300.1|7292.1|7301.1|7292.1|7300.1|7288.2|1
1722424460000|2024-07-31 11:14:20|7303.2|7291.2|7300.9|7288.9|7303.2|7291.2|7300.1|7288.1|0
1722424470000|2024-07-31 11:14:30|7300.8|7288.8|7300.4|7288.4|7300.9|7288.9|7300.4|7288.4|0
1722424480000|2024-07-31 11:14:40|7299.9|7287.9|7299.7|7287.7|7300.2|7288.2|7299.7|7287.7|0
1722424490000|2024-07-31 11:14:50|7300.2|7288.2|7299.8|7287.8|7300.2|7288.2|7299|7287|0
1722424500000|2024-07-31 11:15:00|7299.1|7287.1|7297.5|7285.5|7299.1|7287.1|7297.5|7285.5|0
1722424510000|2024-07-31 11:15:10|7296.8|7284.8|7296.8|7284.8|7296.8|7284.8|7296.8|7284.8|0
1722424520000|2024-07-31 11:15:20|7296.9|7284.9|7297.6|7285.6|7297.6|7285.6|7296.9|7284.9|0
1722424530000|2024-07-31 11:15:30|7297.8|7285.8|7295.7|7283.7|7297.8|7285.8|7295.7|7283.7|0
1722424540000|2024-07-31 11:15:40|7296.5|7284.5|7298.9|7286.9|7299.3|7287.3|7296.5|7284.5|0
1722424550000|2024-07-31 11:15:50|7298.7|7286.7|7298|7286|7300.3|7288.3|7297.6|7285.6|0
1722424560000|2024-07-31 11:16:00|7298.4|7286.4|7299.5|7287.5|7299.5|7287.5|7298.1|7286.1|0
1722424570000|2024-07-31 11:16:10|7299|7287|7298.4|7286.4|7305.7|7293.7|7298.4|7286.4|0
1722424580000|2024-07-31 11:16:20|7298.9|7286.9|7300.9|7288.9|7301.9|7289.9|7298.1|7286.1|0
1722424590000|2024-07-31 11:16:30|7300.6|7288.6|7298.8|7286.8|7300.6|7288.6|7297.9|7285.9|0
1722424600000|2024-07-31 11:16:40|7299|7287|7297.1|7285.1|7299.7|7287.7|7296.8|7284.8|0
1722424610000|2024-07-31 11:16:50|7297.3|7285.3|7297|7285|7299.4|7287.4|7297|7285|0
1722424620000|2024-07-31 11:17:00|7296.6|7284.6|7296|7284|7296.8|7284.8|7294.1|7282.1|0
1722424630000|2024-07-31 11:17:10|7297|7285|7296.4|7284.4|7297|7285|7296.4|7284.4|0
1722424640000|2024-07-31 11:17:20|7296.7|7284.7|7297.4|7285.4|7297.4|7285.4|7296.7|7284.7|0
1722424650000|2024-07-31 11:17:30|7297.7|7285.7|7298.6|7286.6|7311.8|7299.8|7297.7|7285.7|5
1722424660000|2024-07-31 11:17:40|7299.4|7287.4|7298.6|7286.6|7299.4|7287.4|7298.6|7286.6|0
1722424680000|2024-07-31 11:18:00|7304|7292|7310.1|7298.1|7310.1|7298.1|7304|7292|2
1722424690000|2024-07-31 11:18:10|7311.9|7299.9|7309.3|7297.3|7313|7301|7309.3|7297.3|1
1722424700000|2024-07-31 11:18:20|7313.5|7301.5|7316.3|7304.3|7316.3|7305.2|7311.2|7301.5|0
1722424730000|2024-07-31 11:18:50|7316.2|7304.2|7313.9|7305.9|7316.3|7305.9|7313.9|7304.2|1
1722424740000|2024-07-31 11:19:00|7313|7305|7312.7|7300.7|7316.4|7305|7309.6|7297.6|3
1722424760000|2024-07-31 11:19:20|7312.9|7300.9|7313.2|7301.2|7313.2|7301.2|7312.7|7300.7|0
1722424780000|2024-07-31 11:19:40|7314.6|7302.6|7322.9|7310.9|7323.6|7311.6|7314.6|7302.6|5
1722424790000|2024-07-31 11:19:50|7320.6|7312.6|7321.1|7309.1|7321.1|7312.6|7320.6|7309.1|0
1722424800000|2024-07-31 11:20:00|7322.9|7310.9|7322.9|7310.9|7322.9|7310.9|7322.9|7310.9|0
1722424810000|2024-07-31 11:20:10|7313.6|7301.6|7313.6|7301.6|7313.6|7301.6|7313.6|7301.6|1
1722424820000|2024-07-31 11:20:20|7314.9|7302.9|7314.1|7302.1|7316|7304|7313.9|7301.9|0
1722424830000|2024-07-31 11:20:30|7313.9|7301.9|7310.6|7298.6|7314.2|7302.2|7310.6|7298.6|0
1722424860000|2024-07-31 11:21:00|7310.9|7298.9|7314.6|7302.6|7314.6|7302.6|7310.9|7298.9|0
1722424870000|2024-07-31 11:21:10|7311.9|7299.9|7313.6|7301.6|7313.6|7301.6|7309.4|7297.4|0
1722424880000|2024-07-31 11:21:20|7313.3|7301.3|7312.8|7300.8|7314.5|7302.5|7310.5|7298.5|0
1722424890000|2024-07-31 11:21:30|7313|7301|7314.4|7302.4|7314.4|7302.4|7313|7301|0
1722424900000|2024-07-31 11:21:40|7314.6|7302.6|7312.8|7300.8|7314.6|7302.6|7312.8|7300.8|0
1722424960000|2024-07-31 11:22:40|7312.5|7300.5|7311.7|7299.7|7312.9|7300.9|7311.7|7299.7|0
1722424970000|2024-07-31 11:22:50|7312.4|7300.4|7313.7|7301.7|7314.7|7302.7|7312.4|7300.4|2
1722424980000|2024-07-31 11:23:00|7312.6|7300.6|7317.6|7305.6|7317.6|7305.6|7312.6|7300.6|0
1722425000000|2024-07-31 11:23:20|7318.3|7306.3|7321.1|7309.1|7321.1|7309.1|7318.3|7306.3|0
1722425010000|2024-07-31 11:23:30|7321.5|7309.5|7316.5|7304.5|7321.5|7309.5|7315.9|7303.9|1
1722425020000|2024-07-31 11:23:40|7316|7304|7316.2|7304.2|7317.1|7305.1|7315|7303|0
1722425030000|2024-07-31 11:23:50|7315.2|7303.2|7317.8|7305.8|7318.6|7306.6|7315.1|7303.1|0
1722425040000|2024-07-31 11:24:00|7317.1|7305.1|7318|7306|7320.7|7308.7|7316|7304|0
1722425050000|2024-07-31 11:24:10|7317.4|7305.4|7316.1|7304.1|7318.5|7306.5|7316|7304|0
1722425060000|2024-07-31 11:24:20|7316.3|7304.3|7314.9|7302.9|7317.1|7305.1|7314.8|7302.8|0
1722425070000|2024-07-31 11:24:30|7315.4|7303.4|7312.6|7300.6|7315.6|7303.6|7305|7293|3
1722425080000|2024-07-31 11:24:40|7312.3|7300.3|7310.7|7298.7|7312.3|7300.3|7310.7|7298.7|0
1722425100000|2024-07-31 11:25:00|7310.6|7298.6|7318.6|7306.6|7318.6|7306.6|7308|7296|1
1722425110000|2024-07-31 11:25:10|7317.7|7305.7|7315.5|7303.5|7317.7|7305.7|7315.5|7303.5|0
1722425130000|2024-07-31 11:25:30|7316.1|7304.1|7316.2|7304.2|7317.7|7305.7|7315.9|7303.9|4
1722425160000|2024-07-31 11:26:00|7316.1|7304.1|7316.1|7304.1|7316.1|7304.1|7316.1|7304.1|0
1722425170000|2024-07-31 11:26:10|7316.7|7304.7|7319.8|7307.8|7319.8|7307.8|7316.7|7304.7|0
1722425180000|2024-07-31 11:26:20|7318.6|7306.6|7317.5|7305.5|7318.6|7306.6|7317.5|7305.5|0
1722425190000|2024-07-31 11:26:30|7317.1|7305.1|7320.1|7308.1|7320.1|7308.1|7317.1|7305.1|0
1722425210000|2024-07-31 11:26:50|7319.3|7307.3|7318.8|7306.8|7319.3|7307.3|7315.6|7303.6|0
1722425220000|2024-07-31 11:27:00|7319.6|7307.6|7320.8|7308.8|7320.8|7308.8|7319.4|7307.4|0
1722425230000|2024-07-31 11:27:10|7320.3|7308.3|7319.2|7307.2|7320.8|7308.8|7319.2|7307.2|0
1722425270000|2024-07-31 11:27:50|7319|7307|7319|7307|7319|7307|7319|7307|0
1722425280000|2024-07-31 11:28:00|7319.6|7307.6|7322.1|7310.1|7322.1|7310.1|7319.6|7307.6|0
1722425290000|2024-07-31 11:28:10|7321.3|7309.3|7322|7310|7322|7310|7317|7305|0
1722425300000|2024-07-31 11:28:20|7323.1|7311.1|7323.1|7311.1|7323.1|7311.1|7323.1|7311.1|0
1722425340000|2024-07-31 11:29:00|7323|7311|7323|7311|7323|7311|7323|7311|0
1722425350000|2024-07-31 11:29:10|7322.6|7310.6|7322.6|7310.6|7322.6|7310.6|7322.6|7310.6|0
1722425370000|2024-07-31 11:29:30|7324.7|7312.7|7318.7|7306.7|7324.7|7312.7|7318.7|7306.7|1
1722425380000|2024-07-31 11:29:40|7318.3|7306.3|7318.3|7306.3|7318.3|7306.3|7318.3|7306.3|0
1722425390000|2024-07-31 11:29:50|7318.5|7306.5|7319|7307|7319|7307|7318.5|7306.5|0
1722425410000|2024-07-31 11:30:10|7318.4|7306.4|7320.8|7308.8|7321.2|7311.7|7315.6|7306.4|8
1722425420000|2024-07-31 11:30:20|7320.7|7308.7|7330.6|7318.6|7330.9|7318.9|7319|7308.7|2
1722425430000|2024-07-31 11:30:30|7330.5|7318.5|7333.9|7321.9|7333.9|7321.9|7330.5|7318.5|17
1722425440000|2024-07-31 11:30:40|7334.6|7322.6|7334.1|7326.1|7335.2|7326.1|7332.7|7322.6|8
1722425450000|2024-07-31 11:30:50|7343.2|7331.2|7347.5|7335.5|7347.5|7335.5|7339.9|7329|26
1722425460000|2024-07-31 11:31:00|7340.9|7328.9|7347.7|7335.7|7347.7|7335.7|7340.9|7328.9|4
1722425470000|2024-07-31 11:31:10|7348.1|7336.1|7347|7335|7349.8|7337.8|7346|7334|3
1722425480000|2024-07-31 11:31:20|7347.7|7335.7|7350.1|7338.1|7350.1|7338.1|7347|7335|0
1722425510000|2024-07-31 11:31:50|7350.7|7338.7|7337.7|7325.7|7350.7|7338.7|7333.1|7321.1|5
1722425520000|2024-07-31 11:32:00|7337.2|7325.2|7338.3|7326.3|7338.3|7326.3|7337.2|7325.2|0
1722425530000|2024-07-31 11:32:10|7337.7|7325.7|7336.9|7324.9|7337.9|7326.1|7334.1|7323.9|2
1722425540000|2024-07-31 11:32:20|7337.7|7325.7|7342.4|7330.4|7343.6|7331.6|7337.7|7325.7|0
1722425550000|2024-07-31 11:32:30|7342.3|7330.3|7342.5|7330.5|7343|7332.7|7340.4|7328.8|0
1722425560000|2024-07-31 11:32:40|7344.3|7332.3|7344.2|7332.2|7345.8|7333.8|7344.1|7332.1|3
1722425580000|2024-07-31 11:33:00|7334.5|7322.5|7333.8|7321.8|7334.5|7322.5|7333.8|7321.8|1
1722425590000|2024-07-31 11:33:10|7330.2|7318.2|7329.9|7317.9|7330.2|7318.2|7329.9|7317.9|0
1722425600000|2024-07-31 11:33:20|7330.6|7318.6|7331.4|7319.4|7331.9|7319.9|7330.6|7318.6|2
1722425610000|2024-07-31 11:33:30|7331.8|7319.8|7331.8|7319.8|7331.8|7319.8|7331.4|7319.4|0
1722425620000|2024-07-31 11:33:40|7331.7|7319.7|7330.6|7318.6|7331.7|7319.7|7330.6|7318.6|0
1722425630000|2024-07-31 11:33:50|7329.9|7317.9|7330.9|7318.9|7331.4|7319.4|7329.9|7317.9|1
1722425640000|2024-07-31 11:34:00|7330.1|7318.1|7330.1|7318.1|7330.1|7318.1|7330.1|7318.1|0
1722425680000|2024-07-31 11:34:40|7330.9|7318.9|7330.9|7318.9|7330.9|7318.9|7330.9|7318.9|0
1722425700000|2024-07-31 11:35:00|7326.2|7314.2|7326.1|7314.1|7326.2|7314.2|7326.1|7314.1|0
1722425710000|2024-07-31 11:35:10|7326.3|7314.3|7326.1|7314.1|7327.1|7315.1|7325.5|7313.5|0
1722425720000|2024-07-31 11:35:20|7325.8|7313.8|7326.7|7314.7|7327.9|7315.9|7325.5|7313.5|0
1722425730000|2024-07-31 11:35:30|7326.1|7314.1|7322.2|7310.2|7326.1|7314.1|7321.8|7309.8|0
1722425740000|2024-07-31 11:35:40|7322.5|7310.5|7328|7316|7332.6|7320.6|7322.5|7310.5|1
1722425750000|2024-07-31 11:35:50|7329.7|7317.7|7322.3|7310.3|7329.7|7317.7|7321.5|7309.5|0
1722425760000|2024-07-31 11:36:00|7322.1|7310.1|7323.5|7311.5|7323.6|7311.6|7322.1|7310.1|0
1722425770000|2024-07-31 11:36:10|7323.1|7311.1|7320.8|7308.8|7323.1|7311.1|7320.2|7308.2|0
1722425780000|2024-07-31 11:36:20|7320.7|7308.7|7320.3|7308.3|7320.8|7308.8|7320.3|7308.3|0
1722425790000|2024-07-31 11:36:30|7320.7|7308.7|7322|7310|7325.7|7313.7|7319.7|7307.7|3
1722425800000|2024-07-31 11:36:40|7322.2|7310.2|7331.1|7319.1|7331.1|7319.1|7321.2|7309.2|1
1722425810000|2024-07-31 11:36:50|7332.8|7320.8|7332.9|7320.9|7332.9|7320.9|7332.5|7320.5|0
1722425820000|2024-07-31 11:37:00|7332.8|7320.8|7332.9|7320.9|7332.9|7320.9|7332.8|7320.8|0
1722425840000|2024-07-31 11:37:20|7334.4|7322.4|7328.5|7316.5|7334.4|7322.4|7328.5|7316.5|1
1722425850000|2024-07-31 11:37:30|7325.2|7313.2|7330.7|7318.7|7330.7|7318.7|7323.4|7311.4|1
1722425860000|2024-07-31 11:37:40|7331.1|7319.1|7331.1|7319.1|7331.1|7319.1|7331.1|7319.1|0
1722425870000|2024-07-31 11:37:50|7339.9|7327.9|7341.2|7329.2|7341.2|7329.2|7339.9|7327.9|1
1722425940000|2024-07-31 11:39:00|7340.2|7328.2|7324.4|7312.4|7340.2|7328.2|7323.1|7311.1|2
1722425960000|2024-07-31 11:39:20|7324.2|7312.2|7324.2|7312.2|7324.2|7312.2|7324.2|7312.2|0
1722426000000|2024-07-31 11:40:00|7322.5|7314.5|7333.6|7321.6|7333.6|7321.6|7322.5|7314.5|2
1722426010000|2024-07-31 11:40:10|7332.9|7320.9|7332.9|7320.9|7332.9|7320.9|7332.9|7320.9|0
1722426020000|2024-07-31 11:40:20|7333.3|7321.3|7338.2|7326.2|7342.5|7330.5|7333.3|7321.3|0
1722426030000|2024-07-31 11:40:30|7340.4|7328.4|7340.4|7328.4|7340.4|7328.4|7340.4|7328.4|0
1722426060000|2024-07-31 11:41:00|7337.1|7329.1|7339.2|7327.2|7339.2|7329.1|7337.1|7327.2|0
1722426120000|2024-07-31 11:42:00|7328.3|7316.3|7328.3|7316.3|7328.3|7316.3|7328.3|7316.3|1
1722426130000|2024-07-31 11:42:10|7327.6|7315.6|7334.4|7322.4|7334.9|7322.9|7327.6|7315.6|2
1722426140000|2024-07-31 11:42:20|7333.4|7321.4|7330.7|7318.7|7333.4|7321.4|7330.5|7318.5|0
1722426150000|2024-07-31 11:42:30|7330.4|7318.4|7328.8|7316.8|7330.4|7318.4|7328.8|7316.8|0
1722426160000|2024-07-31 11:42:40|7332.4|7320.4|7333.5|7321.5|7334|7322|7331.6|7319.6|0
1722426170000|2024-07-31 11:42:50|7336.9|7324.9|7335.1|7323.1|7337|7325|7335.1|7323.1|0
1722426180000|2024-07-31 11:43:00|7334.7|7322.7|7334.2|7322.2|7335.3|7323.3|7333.6|7321.6|0
1722426190000|2024-07-31 11:43:10|7334.4|7322.4|7334.2|7322.2|7334.4|7322.4|7334.2|7322.2|0
1722426210000|2024-07-31 11:43:30|7337.2|7325.2|7339.5|7327.5|7340.6|7328.6|7333.9|7321.9|0
1722426220000|2024-07-31 11:43:40|7340.2|7328.2|7340.2|7328.2|7340.2|7328.2|7340.2|7328.2|0
1722426230000|2024-07-31 11:43:50|7329.1|7317.1|7326.3|7314.3|7329.1|7317.1|7324.7|7312.7|6
1722426240000|2024-07-31 11:44:00|7326.7|7314.7|7328.6|7316.6|7328.6|7316.6|7326.2|7314.2|2
1722426250000|2024-07-31 11:44:10|7328.3|7316.3|7328.6|7316.6|7328.6|7316.6|7327.2|7315.2|0
1722426260000|2024-07-31 11:44:20|7328.7|7316.7|7329.6|7317.6|7329.6|7317.6|7328.7|7316.7|0
1722426290000|2024-07-31 11:44:50|7330.1|7318.1|7335.9|7323.9|7335.9|7323.9|7330.1|7318.1|0
1722426300000|2024-07-31 11:45:00|7336.3|7324.3|7335.6|7323.6|7336.3|7324.3|7335.6|7323.6|0
1722426350000|2024-07-31 11:45:50|7336.5|7324.5|7334.9|7322.9|7336.5|7324.5|7334.9|7322.9|0
1722426360000|2024-07-31 11:46:00|7332.9|7320.9|7334|7322|7334|7322|7331.9|7319.9|0
1722426370000|2024-07-31 11:46:10|7333.9|7321.9|7333.8|7321.8|7334|7322|7333|7321|0
1722426440000|2024-07-31 11:47:20|7333.5|7321.5|7332.8|7320.8|7333.5|7321.5|7332.8|7320.8|0
1722426450000|2024-07-31 11:47:30|7332.7|7320.7|7332.7|7320.7|7332.7|7320.7|7332.7|7320.7|0
1722426470000|2024-07-31 11:47:50|7331.7|7319.7|7331.5|7319.5|7331.7|7319.7|7331.5|7319.5|0
1722426480000|2024-07-31 11:48:00|7331.1|7319.1|7336.5|7324.5|7336.5|7324.5|7330.8|7318.8|1
1722426530000|2024-07-31 11:48:50|7336.3|7324.3|7324.5|7312.5|7336.3|7324.3|7324.5|7312.5|2
1722426540000|2024-07-31 11:49:00|7324.2|7312.2|7324.2|7312.2|7324.3|7312.3|7324.2|7312.2|0
1722426550000|2024-07-31 11:49:10|7324|7312|7324|7312|7324|7312|7324|7312|0
1722426560000|2024-07-31 11:49:20|7326.1|7314.1|7331.9|7319.9|7332.6|7320.6|7326.1|7314.1|2
1722426570000|2024-07-31 11:49:30|7331.2|7319.2|7331.2|7319.2|7331.2|7319.2|7331.2|7319.2|0
1722426580000|2024-07-31 11:49:40|7330.5|7318.5|7329.5|7317.5|7330.5|7318.5|7329.5|7317.5|0
1722426590000|2024-07-31 11:49:50|7328.9|7316.9|7328.9|7316.9|7328.9|7316.9|7328.9|7316.9|0
1722426600000|2024-07-31 11:50:00|7330.6|7318.6|7325.2|7313.2|7335.9|7323.9|7325.2|7313.2|3
1722426610000|2024-07-31 11:50:10|7325|7313|7329.3|7317.3|7329.3|7317.3|7325|7313|0
1722426620000|2024-07-31 11:50:20|7329.2|7317.2|7328.8|7316.8|7329.2|7317.2|7328.8|7316.8|0
1722426630000|2024-07-31 11:50:30|7328.7|7316.7|7329|7317|7329|7317|7328.7|7316.7|0
1722426640000|2024-07-31 11:50:40|7328.9|7316.9|7310.8|7298.8|7328.9|7316.9|7310.8|7298.8|3
1722426650000|2024-07-31 11:50:50|7309.9|7297.9|7310.2|7298.2|7310.2|7298.2|7309.9|7297.9|0
1722426660000|2024-07-31 11:51:00|7310.5|7298.5|7320.4|7308.4|7320.4|7308.4|7310.5|7298.5|0
1722426680000|2024-07-31 11:51:20|7320.9|7308.9|7320.8|7308.8|7320.9|7308.9|7320.8|7308.8|0
1722426700000|2024-07-31 11:51:40|7320.2|7308.2|7320.4|7308.4|7320.4|7308.4|7319.8|7307.8|0
1722426710000|2024-07-31 11:51:50|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|7320.4|7308.4|0
1722426720000|2024-07-31 11:52:00|7320.4|7308.4|7318.7|7306.7|7320.5|7308.5|7318.7|7306.7|0
1722426740000|2024-07-31 11:52:20|7319.5|7307.5|7319.5|7307.5|7319.5|7307.5|7319.5|7307.5|0
1722426750000|2024-07-31 11:52:30|7320.2|7308.2|7320.2|7308.2|7320.2|7308.2|7320.2|7308.2|0
1722426760000|2024-07-31 11:52:40|7320.4|7308.4|7320.4|7308.4|7320.6|7308.6|7320.2|7308.2|0
1722426770000|2024-07-31 11:52:50|7320.2|7308.2|7320.2|7308.2|7320.2|7308.2|7320.2|7308.2|0
1722426780000|2024-07-31 11:53:00|7321.2|7309.2|7319.9|7307.9|7321.2|7309.2|7319.9|7307.9|0
1722426820000|2024-07-31 11:53:40|7321.8|7309.8|7325.9|7313.9|7326.4|7314.4|7321.8|7309.8|0
1722426830000|2024-07-31 11:53:50|7326.6|7314.6|7326.6|7314.6|7326.6|7314.6|7326.6|7314.6|0
1722426840000|2024-07-31 11:54:00|7326.3|7314.3|7328.6|7316.6|7330.7|7318.7|7325.6|7313.6|1
1722426850000|2024-07-31 11:54:10|7328.7|7316.7|7325.1|7313.1|7329.2|7317.2|7325.1|7313.1|1
1722426860000|2024-07-31 11:54:20|7326.6|7314.6|7326.4|7314.4|7326.6|7314.6|7326.4|7314.4|0
1722426880000|2024-07-31 11:54:40|7326.6|7314.6|7326.9|7314.9|7326.9|7314.9|7326.6|7314.6|0
1722426890000|2024-07-31 11:54:50|7327.1|7315.1|7326.1|7314.1|7327.1|7315.1|7326.1|7314.1|0
1722426910000|2024-07-31 11:55:10|7331.9|7319.9|7331.2|7319.2|7335.8|7323.8|7328.6|7316.6|1
1722426920000|2024-07-31 11:55:20|7331.8|7319.8|7332.9|7320.9|7332.9|7320.9|7331.8|7319.8|0
1722426930000|2024-07-31 11:55:30|7333.3|7321.3|7332.8|7320.8|7335.6|7323.6|7332.7|7320.7|0
1722426940000|2024-07-31 11:55:40|7332.7|7320.7|7333.9|7321.9|7333.9|7321.9|7332.7|7320.7|0
1722426950000|2024-07-31 11:55:50|7334.2|7322.2|7332.2|7320.2|7336|7324|7332.2|7320.2|0
1722426960000|2024-07-31 11:56:00|7330.8|7318.8|7330.8|7318.8|7330.8|7318.8|7330.8|7318.8|0
1722426970000|2024-07-31 11:56:10|7329.7|7317.7|7330|7318|7330.3|7318.3|7329.7|7317.7|0
1722426980000|2024-07-31 11:56:20|7329.6|7317.6|7321.8|7309.8|7329.6|7317.6|7321.5|7309.5|0
1722426990000|2024-07-31 11:56:30|7321.5|7309.5|7348.9|7336.9|7348.9|7336.9|7321.3|7309.3|2
1722427000000|2024-07-31 11:56:40|7349.3|7337.3|7350.5|7338.5|7354.7|7342.7|7344.2|7332.2|0
1722427010000|2024-07-31 11:56:50|7351.5|7339.5|7349.9|7337.9|7351.5|7339.5|7349.9|7337.9|1
1722427020000|2024-07-31 11:57:00|7351.4|7339.4|7351.4|7339.4|7351.4|7339.4|7351.4|7339.4|0
1722427030000|2024-07-31 11:57:10|7353.3|7341.3|7353.7|7341.7|7353.7|7341.7|7353.3|7341.3|0
1722427040000|2024-07-31 11:57:20|7352.6|7340.6|7354.6|7342.6|7354.6|7342.6|7352.6|7340.6|2
1722427050000|2024-07-31 11:57:30|7353.9|7341.9|7353.9|7341.9|7353.9|7341.9|7353.9|7341.9|0
1722427060000|2024-07-31 11:57:40|7354.3|7342.3|7354.3|7342.3|7354.3|7342.3|7354.3|7342.3|0
1722427080000|2024-07-31 11:58:00|7358.8|7346.8|7356.1|7344.1|7360.1|7348.1|7352.2|7340.2|2
1722427090000|2024-07-31 11:58:10|7357.1|7345.1|7361.7|7349.7|7361.7|7349.7|7356.4|7344.4|0
1722427100000|2024-07-31 11:58:20|7361.9|7349.9|7365.3|7353.3|7369|7357|7361.9|7349.9|1
1722427110000|2024-07-31 11:58:30|7364.9|7352.9|7368.2|7356.2|7368.6|7356.6|7364.6|7352.6|2
1722427120000|2024-07-31 11:58:40|7368.1|7356.1|7368.1|7360.1|7370.2|7360.1|7367.4|7355.7|0
1722427130000|2024-07-31 11:58:50|7361.6|7349.6|7365.4|7353.4|7365.4|7353.4|7360.5|7348.5|4
1722427140000|2024-07-31 11:59:00|7365.1|7353.1|7370.4|7358.4|7370.5|7361.4|7365.1|7353.1|2
1722427150000|2024-07-31 11:59:10|7368.7|7360.7|7367.1|7355.1|7372.5|7360.7|7367.1|7355.1|8
1722427170000|2024-07-31 11:59:30|7366.4|7354.4|7366.3|7354.3|7366.5|7354.5|7366.3|7354.3|1
1722427180000|2024-07-31 11:59:40|7365.9|7353.9|7365|7353|7365.9|7353.9|7365|7353|2
1722427200000|2024-07-31 12:00:00|7364|7352|7322.6|7310.6|7364|7352|7322.2|7310.2|12
1722427210000|2024-07-31 12:00:10|7323.3|7311.3|7355.8|7343.8|7361.3|7349.3|7323.3|7311.3|5
1722427220000|2024-07-31 12:00:20|7355.7|7343.7|7355.4|7343.4|7356|7344|7355|7343|0
1722427230000|2024-07-31 12:00:30|7355.3|7343.3|7347.8|7335.8|7355.3|7343.3|7347.8|7335.8|3
1722427240000|2024-07-31 12:00:40|7340.2|7328.2|7338|7326|7340.2|7328.2|7338|7326|1
1722427250000|2024-07-31 12:00:50|7337.5|7325.5|7338.6|7326.6|7339|7327|7336.7|7324.7|0
1722427260000|2024-07-31 12:01:00|7338.5|7326.5|7328.1|7316.1|7338.5|7326.5|7328.1|7316.1|2
1722427270000|2024-07-31 12:01:10|7328|7316|7338.1|7326.1|7339.3|7327.3|7327.5|7315.5|2
1722427280000|2024-07-31 12:01:20|7334.2|7322.2|7330.5|7318.5|7334.2|7322.2|7330.5|7318.5|0
1722427300000|2024-07-31 12:01:40|7330.1|7318.1|7330.5|7318.5|7330.5|7318.5|7330.1|7318.1|1
1722427310000|2024-07-31 12:01:50|7329.9|7317.9|7329.9|7317.9|7329.9|7317.9|7329.9|7317.9|0
1722427320000|2024-07-31 12:02:00|7329.4|7317.4|7329.4|7317.4|7329.4|7317.4|7329.4|7317.4|0
1722427330000|2024-07-31 12:02:10|7344|7332|7325.6|7313.6|7349.1|7337.1|7325.6|7313.6|5
1722427340000|2024-07-31 12:02:20|7326.1|7314.1|7329.2|7317.2|7333.9|7321.9|7326.1|7314.1|1
1722427350000|2024-07-31 12:02:30|7327.7|7315.7|7328.6|7316.6|7328.6|7316.6|7324.9|7312.9|0
1722427360000|2024-07-31 12:02:40|7329.5|7317.5|7326.4|7314.4|7330.6|7318.6|7325.9|7313.9|0
1722427370000|2024-07-31 12:02:50|7327.2|7315.2|7325.6|7313.6|7327.6|7315.6|7325.6|7313.6|0
1722427380000|2024-07-31 12:03:00|7325.9|7313.9|7324.4|7316.4|7330.9|7318.9|7324.4|7313.6|1
1722427390000|2024-07-31 12:03:10|7324.8|7316.8|7324.6|7316.6|7324.9|7316.9|7324.6|7316.6|1
1722427400000|2024-07-31 12:03:20|7329.7|7317.7|7305.2|7293.2|7329.7|7317.7|7305.2|7293.2|7
1722427410000|2024-07-31 12:03:30|7305.3|7293.3|7308.3|7296.3|7311.3|7299.3|7305|7293|5
1722427420000|2024-07-31 12:03:40|7308|7296|7307.9|7295.9|7308|7296|7306.2|7294.2|0
1722427430000|2024-07-31 12:03:50|7306.9|7294.9|7307.2|7295.2|7307.2|7295.2|7306.9|7294.9|0
1722427440000|2024-07-31 12:04:00|7306.9|7294.9|7324.9|7312.9|7326.2|7314.2|7306.5|7294.5|7
1722427450000|2024-07-31 12:04:10|7325|7313|7324.9|7312.9|7325|7313|7324.9|7312.9|0
1722427460000|2024-07-31 12:04:20|7324.3|7312.3|7323.5|7311.5|7324.3|7312.3|7323.1|7311.1|0
1722427470000|2024-07-31 12:04:30|7323.4|7311.4|7312.1|7300.1|7323.5|7311.5|7312.1|7300.1|1
1722427480000|2024-07-31 12:04:40|7311.3|7299.3|7298.9|7286.9|7311.3|7299.3|7298.9|7286.9|6
1722427490000|2024-07-31 12:04:50|7300.1|7288.1|7287.3|7275.3|7303.4|7291.4|7287.3|7275.3|4
1722427500000|2024-07-31 12:05:00|7287.4|7275.4|7290.2|7278.2|7290.2|7278.2|7286.5|7274.5|2
1722427510000|2024-07-31 12:05:10|7288.8|7276.8|7287.3|7275.3|7292|7280|7285.7|7273.7|11
1722427520000|2024-07-31 12:05:20|7286.3|7274.3|7296.7|7284.7|7303.4|7291.4|7286.2|7274.2|5
1722427540000|2024-07-31 12:05:40|7296.3|7284.3|7295.6|7283.6|7296.3|7284.3|7294.9|7282.9|1
1722427560000|2024-07-31 12:06:00|7294.9|7282.9|7294.9|7282.9|7294.9|7282.9|7294.9|7282.9|0
1722427570000|2024-07-31 12:06:10|7295.9|7283.9|7305.2|7293.2|7308.5|7296.5|7295.9|7283.9|1
1722427580000|2024-07-31 12:06:20|7304.4|7292.4|7313.4|7301.4|7313.4|7301.4|7304.4|7292.4|0
1722427590000|2024-07-31 12:06:30|7313.1|7301.1|7310.1|7298.1|7316.7|7304.7|7306.8|7294.8|1
1722427600000|2024-07-31 12:06:40|7309.9|7297.9|7310.8|7298.8|7310.8|7298.8|7308.9|7296.9|1
1722427610000|2024-07-31 12:06:50|7310|7298|7321.7|7309.7|7324.3|7312.3|7309.7|7297.7|15
1722427620000|2024-07-31 12:07:00|7321.9|7309.9|7324.4|7312.4|7324.4|7312.4|7321.9|7309.9|0
1722427630000|2024-07-31 12:07:10|7324|7312|7324|7312|7324|7312|7324|7312|0
1722427650000|2024-07-31 12:07:30|7324.4|7312.4|7324.4|7312.4|7324.4|7312.4|7324.4|7312.4|0
1722427660000|2024-07-31 12:07:40|7324|7312|7330.2|7318.2|7330.2|7318.2|7324|7312|1
1722427670000|2024-07-31 12:07:50|7331.2|7319.2|7331.9|7319.9|7331.9|7319.9|7331.2|7319.2|0
1722427680000|2024-07-31 12:08:00|7335.8|7323.8|7335.8|7323.8|7335.8|7323.8|7335.8|7323.8|3
1722427690000|2024-07-31 12:08:10|7336.5|7324.5|7339|7327|7341.1|7329.1|7335.1|7324.5|5
1722427710000|2024-07-31 12:08:30|7337.3|7325.3|7344.2|7332.2|7346.6|7334.6|7337.3|7325.3|3
1722427720000|2024-07-31 12:08:40|7345.7|7333.7|7351.4|7339.4|7367.8|7355.8|7342.3|7330.3|3
1722427730000|2024-07-31 12:08:50|7349.9|7337.9|7348.3|7336.3|7351.3|7339.3|7348.3|7336.3|0
1722427740000|2024-07-31 12:09:00|7348.7|7336.7|7348.7|7336.7|7348.7|7336.7|7348.7|7336.7|0
1722427750000|2024-07-31 12:09:10|7345.7|7333.7|7345.7|7333.7|7345.7|7333.7|7345.7|7333.7|0
1722427770000|2024-07-31 12:09:30|7346.4|7334.4|7356.7|7344.7|7356.7|7344.7|7346.4|7334.4|2
1722427790000|2024-07-31 12:09:50|7357.3|7345.3|7355.2|7343.2|7357.3|7345.3|7355.2|7343.2|0
1722427800000|2024-07-31 12:10:00|7356.3|7344.3|7362.6|7350.6|7364|7352|7356|7344|8
1722427810000|2024-07-31 12:10:10|7362.5|7350.5|7363.5|7351.5|7363.6|7351.6|7362.1|7350.1|1
1722427820000|2024-07-31 12:10:20|7355.1|7343.1|7358.7|7346.7|7359.4|7347.4|7354.7|7342.7|1
1722427830000|2024-07-31 12:10:30|7355.9|7343.9|7357.2|7345.2|7360.7|7348.7|7355.9|7343.9|0
1722427840000|2024-07-31 12:10:40|7359.4|7347.4|7359.4|7347.4|7359.4|7347.4|7359.4|7347.4|0
1722427860000|2024-07-31 12:11:00|7359.7|7347.7|7359.7|7347.7|7359.7|7347.7|7359.7|7347.7|0
1722427870000|2024-07-31 12:11:10|7356.8|7348.8|7347.7|7335.7|7362.9|7354.9|7347.7|7335.7|7
1722427880000|2024-07-31 12:11:20|7347.4|7335.4|7357.8|7345.8|7358.1|7346.1|7347.4|7335.4|0
1722427890000|2024-07-31 12:11:30|7357.7|7345.7|7351.4|7339.4|7357.7|7345.7|7351.4|7339.4|0
1722427900000|2024-07-31 12:11:40|7350.2|7338.2|7349.9|7337.9|7350.2|7338.2|7348.3|7336.3|0
1722427910000|2024-07-31 12:11:50|7350.1|7338.1|7348.3|7336.3|7350.9|7338.9|7348.3|7336.3|0
1722427920000|2024-07-31 12:12:00|7347.8|7335.8|7347.6|7335.6|7347.8|7335.8|7347.6|7335.6|0
1722427930000|2024-07-31 12:12:10|7347.9|7335.9|7347.6|7335.6|7348.1|7336.1|7347.1|7335.1|0
1722427940000|2024-07-31 12:12:20|7347.1|7335.1|7346.9|7334.9|7347.3|7335.3|7346.8|7334.8|0
1722427950000|2024-07-31 12:12:30|7348|7336|7350.8|7338.8|7350.8|7338.8|7348|7336|19
1722427960000|2024-07-31 12:12:40|7354.1|7342.1|7358.4|7346.4|7358.6|7346.6|7353.1|7341.1|0
1722427970000|2024-07-31 12:12:50|7357.7|7345.7|7360.1|7348.1|7360.1|7348.1|7355.6|7343.6|2
1722427980000|2024-07-31 12:13:00|7356.6|7350.6|7356.6|7344.6|7360.1|7350.6|7355.3|7343.3|2
1722427990000|2024-07-31 12:13:10|7356.4|7344.4|7356.1|7344.1|7357.1|7346.5|7354.5|7343.9|0
1722428000000|2024-07-31 12:13:20|7353.6|7345.6|7355.3|7343.3|7355.3|7345.6|7353.6|7343.3|0
1722428010000|2024-07-31 12:13:30|7356.4|7344.4|7356.4|7344.4|7356.4|7344.4|7356.4|7344.4|0
1722428020000|2024-07-31 12:13:40|7354|7346|7352.9|7344.9|7354|7346|7351.6|7344.9|0
1722428030000|2024-07-31 12:13:50|7355.5|7343.5|7357.8|7345.8|7358|7346|7355.5|7343.5|0
1722428040000|2024-07-31 12:14:00|7357|7345|7355.6|7343.6|7363|7353.5|7352.6|7340.6|2
1722428050000|2024-07-31 12:14:10|7356.1|7344.1|7360.4|7348.4|7362|7350|7356.1|7344.1|2
1722428060000|2024-07-31 12:14:20|7359.8|7347.8|7360.8|7348.8|7361.5|7349.5|7357.3|7347.2|2
1722428070000|2024-07-31 12:14:30|7360.1|7348.1|7360.8|7348.8|7366.7|7356.5|7358.1|7346.1|5
1722428080000|2024-07-31 12:14:40|7358.6|7346.6|7371.7|7359.7|7371.7|7359.7|7358.1|7346.1|2
1722428090000|2024-07-31 12:14:50|7371.6|7359.6|7374.9|7362.9|7374.9|7363.3|7367.5|7355.8|7
1722428100000|2024-07-31 12:15:00|7374.2|7362.2|7380.9|7372.9|7380.9|7372.9|7371.8|7360.5|4
1722428110000|2024-07-31 12:15:10|7381.3|7373.3|7375.3|7363.3|7391.5|7379.5|7375|7363|9
1722428120000|2024-07-31 12:15:20|7375.2|7363.2|7380.4|7368.4|7382.2|7370.2|7375.2|7363.2|5
1722428130000|2024-07-31 12:15:30|7384.1|7372.1|7385|7373|7388.1|7376.1|7384.1|7372.1|4
1722428140000|2024-07-31 12:15:40|7379.8|7367.8|7380.8|7368.8|7381.1|7369.1|7379.8|7367.8|1
1722428150000|2024-07-31 12:15:50|7378.4|7366.4|7382.7|7370.7|7382.7|7370.7|7377.1|7365.1|0
1722428160000|2024-07-31 12:16:00|7382.4|7370.4|7389.4|7377.4|7390.1|7378.1|7382.4|7370.4|4
1722428170000|2024-07-31 12:16:10|7388.3|7376.3|7388.3|7376.3|7388.3|7376.3|7388.3|7376.3|0
1722428180000|2024-07-31 12:16:20|7389.4|7377.4|7375.4|7363.4|7389.4|7377.4|7375.4|7363.4|3
1722428190000|2024-07-31 12:16:30|7375.8|7363.8|7374.9|7362.9|7377.1|7365.1|7374.9|7362.9|0
1722428200000|2024-07-31 12:16:40|7375.4|7363.4|7376.8|7364.8|7384.9|7372.9|7374.5|7362.5|5
1722428210000|2024-07-31 12:16:50|7377.9|7365.9|7379.8|7367.8|7381.3|7369.3|7376.6|7364.6|0
1722428220000|2024-07-31 12:17:00|7382.5|7370.5|7378.8|7366.8|7382.8|7370.8|7378.5|7366.5|1
1722428230000|2024-07-31 12:17:10|7380.1|7368.1|7374.3|7362.3|7380.1|7368.1|7374.3|7362.3|1
1722428240000|2024-07-31 12:17:20|7371.1|7359.1|7374.3|7362.3|7378.2|7366.2|7369.9|7357.9|1
1722428250000|2024-07-31 12:17:30|7373.6|7361.6|7371.8|7359.8|7375.3|7363.3|7371.8|7359.8|0
1722428260000|2024-07-31 12:17:40|7370|7358|7369|7357|7370.5|7358.5|7369|7357|1
1722428270000|2024-07-31 12:17:50|7370.6|7358.6|7382.2|7370.2|7382.2|7370.2|7370|7358|2
1722428280000|2024-07-31 12:18:00|7381.5|7369.5|7381.5|7369.5|7384.8|7372.8|7381.3|7369.3|0
1722428290000|2024-07-31 12:18:10|7382|7370|7384.9|7372.9|7384.9|7372.9|7382|7370|0
1722428300000|2024-07-31 12:18:20|7385.4|7373.4|7389.2|7377.2|7389.9|7377.9|7385.4|7373.4|0
1722428310000|2024-07-31 12:18:30|7388.9|7376.9|7392.7|7380.7|7392.9|7380.9|7388.9|7376.9|0
1722428320000|2024-07-31 12:18:40|7393.5|7381.5|7392.2|7380.2|7393.7|7381.7|7390.2|7378.2|1
1722428330000|2024-07-31 12:18:50|7392.9|7380.9|7392.9|7380.9|7393.7|7381.7|7391.8|7379.8|6
1722428340000|2024-07-31 12:19:00|7393.7|7381.7|7394.2|7382.2|7394.2|7382.2|7393.7|7381.7|3
1722428360000|2024-07-31 12:19:20|7394.5|7382.5|7393.5|7381.5|7394.9|7382.9|7390.5|7378.5|2
1722428370000|2024-07-31 12:19:30|7392.9|7380.9|7392.2|7380.2|7392.9|7380.9|7392.2|7380.2|0
1722428380000|2024-07-31 12:19:40|7393.1|7381.1|7394.6|7382.6|7395.2|7385.4|7393.1|7381.1|0
1722428390000|2024-07-31 12:19:50|7393.1|7381.1|7385.6|7373.6|7393.4|7385.4|7381.9|7369.9|3
1722428400000|2024-07-31 12:20:00|7384.8|7372.8|7382.4|7370.4|7389.2|7377.2|7379.5|7367.5|3
1722428410000|2024-07-31 12:20:10|7383.8|7371.8|7383.1|7371.1|7387.7|7375.7|7383.1|7371.1|1
1722428420000|2024-07-31 12:20:20|7382.4|7370.4|7383.4|7371.4|7386.4|7374.4|7381.4|7369.4|3
1722428440000|2024-07-31 12:20:40|7383.3|7371.3|7382.9|7370.9|7383.3|7371.3|7382.9|7370.9|0
1722428450000|2024-07-31 12:20:50|7382.6|7370.6|7373.6|7361.6|7382.6|7370.6|7373.6|7361.6|2
1722428460000|2024-07-31 12:21:00|7373.9|7361.9|7382.6|7374.6|7382.8|7374.8|7373.9|7361.9|13
1722428470000|2024-07-31 12:21:10|7382.3|7374.3|7383.4|7371.4|7384|7374.3|7380.5|7368.5|2
1722428480000|2024-07-31 12:21:20|7383.6|7371.6|7375.7|7363.7|7384.1|7372.1|7375.7|7363.7|5
1722428490000|2024-07-31 12:21:30|7376|7364|7366.6|7358.6|7376|7364|7366.6|7357.9|1
1722428500000|2024-07-31 12:21:40|7369.3|7357.3|7359.4|7347.4|7371.1|7360.2|7355.8|7344.7|5
1722428510000|2024-07-31 12:21:50|7355.6|7349.6|7362.4|7350.4|7362.4|7350.4|7355.6|7345|1
1722428520000|2024-07-31 12:22:00|7362|7350|7363.8|7351.8|7363.8|7351.8|7360|7348|1
1722428530000|2024-07-31 12:22:10|7362.9|7350.9|7358.6|7346.6|7363.5|7351.5|7358.6|7346.6|0
1722428540000|2024-07-31 12:22:20|7359.3|7347.3|7363.3|7351.3|7364|7352|7359.3|7347.3|0
1722428550000|2024-07-31 12:22:30|7363|7351|7364.9|7352.9|7365.9|7354.3|7360.3|7350.4|2
1722428560000|2024-07-31 12:22:40|7365.3|7353.3|7363.8|7351.8|7365.3|7353.3|7362.8|7350.8|0
1722428570000|2024-07-31 12:22:50|7364.2|7352.2|7363.1|7355.1|7369.3|7357.3|7362.6|7352.2|7
1722428580000|2024-07-31 12:23:00|7372.3|7360.3|7375|7363|7376.8|7364.8|7369.5|7357.5|15
1722428590000|2024-07-31 12:23:10|7375.3|7363.3|7377.4|7365.4|7377.4|7365.4|7374.7|7362.7|0
1722428600000|2024-07-31 12:23:20|7377.2|7365.2|7374.6|7362.6|7380|7368|7374.6|7362.6|1
1722428610000|2024-07-31 12:23:30|7373.2|7365.2|7373.7|7365.7|7377.2|7366.6|7372|7361.9|1
1722428620000|2024-07-31 12:23:40|7375.3|7363.3|7374.7|7362.7|7375.3|7363.3|7373.1|7361.1|4
1722428630000|2024-07-31 12:23:50|7373.6|7361.6|7372.8|7360.8|7374.8|7362.8|7371.2|7359.2|1
1722428640000|2024-07-31 12:24:00|7373.2|7361.2|7373.4|7361.4|7373.4|7361.4|7372.5|7360.5|0
1722428650000|2024-07-31 12:24:10|7368.8|7362.8|7378.9|7366.9|7380.3|7368.3|7368.8|7360.1|3
1722428660000|2024-07-31 12:24:20|7379.6|7367.6|7379.3|7367.3|7379.9|7367.9|7378.1|7366.1|1
1722428670000|2024-07-31 12:24:30|7380.8|7368.8|7383.5|7371.5|7383.5|7371.5|7380.8|7368.8|0
1722428680000|2024-07-31 12:24:40|7383.2|7371.2|7390.1|7378.1|7390.5|7378.5|7382.5|7370.5|31
1722428690000|2024-07-31 12:24:50|7390|7378|7386.3|7374.3|7390|7379.3|7385.4|7374.3|7
1722428700000|2024-07-31 12:25:00|7384.5|7372.5|7386.2|7374.2|7388.1|7376.1|7383.4|7371.4|2
1722428710000|2024-07-31 12:25:10|7386.6|7374.6|7386.6|7374.6|7386.6|7374.6|7386.6|7374.6|0
1722428720000|2024-07-31 12:25:20|||||||||2
1722428730000|2024-07-31 12:25:30|7387.2|7375.2|7387.5|7375.5|7387.5|7375.5|7387.2|7375.2|2
1722428740000|2024-07-31 12:25:40|7387.9|7375.9|7386.4|7374.4|7387.9|7375.9|7386.4|7374.4|0
1722428760000|2024-07-31 12:26:00|7385.3|7373.3|7385.9|7373.9|7385.9|7373.9|7385.3|7373.3|0
1722428770000|2024-07-31 12:26:10|7387.9|7375.9|7387.4|7375.4|7387.9|7375.9|7387.4|7375.4|2
1722428780000|2024-07-31 12:26:20|7387|7375|7386.8|7374.8|7389.1|7377.1|7386.8|7374.8|1
1722428790000|2024-07-31 12:26:30|7387.1|7375.1|7387.1|7375.1|7387.1|7375.1|7387.1|7375.1|0
1722428810000|2024-07-31 12:26:50|7387|7375|7393.4|7385.4|7394.8|7386.6|7387|7375|8
1722428820000|2024-07-31 12:27:00|7393.8|7385.8|7401.2|7389.2|7403.3|7391.3|7393.8|7385.8|15
1722428830000|2024-07-31 12:27:10|7400.7|7388.7|7396.1|7384.1|7400.7|7388.7|7395.6|7383.6|5
1722428840000|2024-07-31 12:27:20|7396.9|7384.9|7391.9|7379.9|7397.2|7385.2|7391.6|7379.6|2
1722428860000|2024-07-31 12:27:40|7389.1|7377.1|7380.5|7374.5|7389.1|7377.1|7380.3|7372.3|5
1722428870000|2024-07-31 12:27:50|7379.7|7373.7|7366.3|7354.3|7379.7|7373.7|7366.3|7354.3|3
1722428880000|2024-07-31 12:28:00|7366.7|7354.7|7362.7|7350.7|7366.7|7354.7|7351.4|7339.4|10
1722428890000|2024-07-31 12:28:10|7361.7|7349.7|7361.7|7349.7|7362.4|7350.4|7355.5|7343.5|0
1722428900000|2024-07-31 12:28:20|7362.2|7350.2|7358.8|7346.8|7368.3|7356.3|7358.8|7346.8|2
1722428910000|2024-07-31 12:28:30|7357.8|7345.8|7355.6|7343.6|7358.8|7348.4|7355.6|7343.6|4
1722428920000|2024-07-31 12:28:40|7356|7344|7359.6|7347.6|7366.3|7354.3|7356|7344|0
1722428930000|2024-07-31 12:28:50|7358.1|7346.1|7359.9|7347.9|7360.8|7348.8|7358.1|7346.1|0
1722428940000|2024-07-31 12:29:00|7360.3|7348.3|7358.3|7346.3|7362.9|7350.9|7358.3|7346.3|7
1722428950000|2024-07-31 12:29:10|7357.9|7345.9|7354.1|7346.1|7357.9|7346.1|7353.8|7344.1|0
1722428960000|2024-07-31 12:29:20|7353.8|7345.8|7336.1|7324.1|7353.8|7345.8|7329.1|7317.1|9
1722428970000|2024-07-31 12:29:30|7336.6|7324.6|7343.5|7331.5|7344.7|7332.7|7332.1|7320.1|4
1722428980000|2024-07-31 12:29:40|7342.9|7330.9|7342.3|7330.3|7342.9|7330.9|7341.5|7329.5|5
1722428990000|2024-07-31 12:29:50|7343.7|7331.7|7343.1|7331.1|7343.7|7334.4|7342.4|7331.1|2
1722429000000|2024-07-31 12:30:00|7342.7|7330.7|7348|7336|7348|7336|7339.1|7328.4|2
1722429010000|2024-07-31 12:30:10|7348.8|7336.8|7347.8|7335.8|7348.8|7336.8|7341.3|7333.5|2
1722429020000|2024-07-31 12:30:20|7350|7338|7347.8|7335.8|7350|7338|7347.8|7335.8|0
1722429030000|2024-07-31 12:30:30|7343.2|7331.2|7344.9|7332.9|7344.9|7332.9|7343.2|7331.2|3
1722429040000|2024-07-31 12:30:40|7344.6|7332.6|7344.5|7332.5|7344.6|7332.6|7342.5|7330.5|2
1722429050000|2024-07-31 12:30:50|7343.8|7331.8|7331.8|7319.8|7343.8|7331.8|7331.8|7319.8|4
1722429060000|2024-07-31 12:31:00|7331.6|7319.6|7333|7321|7333.8|7321.8|7330.8|7318.8|0
1722429070000|2024-07-31 12:31:10|7331.8|7323.8|7331.8|7319.8|7333.6|7323.8|7331.8|7319.8|0
1722429080000|2024-07-31 12:31:20|7328.7|7316.7|7329.2|7317.2|7329.2|7317.2|7328.7|7316.7|2
1722429090000|2024-07-31 12:31:30|7328.8|7316.8|7345.5|7333.5|7346.5|7334.5|7327.8|7315.8|1
1722429100000|2024-07-31 12:31:40|7345.7|7333.7|7332.3|7320.3|7348.3|7336.3|7328.3|7316.3|2
1722429110000|2024-07-31 12:31:50|7332|7320|7336.3|7324.3|7336.3|7324.3|7330.9|7318.9|0
1722429120000|2024-07-31 12:32:00|7336.7|7324.7|7337.9|7325.9|7337.9|7325.9|7336.5|7324.5|0
1722429130000|2024-07-31 12:32:10|7337.2|7325.2|7339.8|7327.8|7339.8|7327.8|7337.2|7325.2|0
1722429140000|2024-07-31 12:32:20|7341.2|7329.2|7342.5|7330.5|7343.4|7331.4|7341.2|7329.2|0
1722429150000|2024-07-31 12:32:30|7342.8|7330.8|7343.9|7331.9|7343.9|7331.9|7342.8|7330.8|1
1722429160000|2024-07-31 12:32:40|7344.6|7332.6|7362.6|7350.6|7362.6|7350.6|7344.6|7332.6|5
1722429170000|2024-07-31 12:32:50|7362.9|7350.9|7361.2|7349.2|7363.5|7351.5|7360.3|7348.3|0
1722429180000|2024-07-31 12:33:00|7361.3|7349.3|7362.4|7350.4|7363|7353.2|7360.8|7349.3|0
1722429190000|2024-07-31 12:33:10|7362.7|7350.7|7362.7|7350.7|7362.7|7350.7|7362.7|7350.7|0
1722429200000|2024-07-31 12:33:20|7363|7351|7362.2|7350.2|7363|7353.2|7361.2|7350.1|0
1722429210000|2024-07-31 12:33:30|7360.7|7352.7|7362.4|7350.4|7362.4|7352.7|7360.5|7350.2|0
1722429220000|2024-07-31 12:33:40|7360.7|7352.7|7362.4|7350.4|7362.4|7352.7|7360.2|7350.4|3
1722429240000|2024-07-31 12:34:00|7359.8|7353.8|7369.5|7357.5|7369.5|7357.5|7359.8|7352.3|0
1722429250000|2024-07-31 12:34:10|7369.1|7357.1|7364.1|7356.1|7371.3|7359.3|7364.1|7353.8|0
1722429260000|2024-07-31 12:34:20|7365.1|7358.1|7369.7|7357.7|7372.4|7360.4|7365.1|7353.7|5
1722429270000|2024-07-31 12:34:30|7367.1|7355.1|7366.1|7354.1|7371.6|7359.6|7366.1|7354.1|0
1722429280000|2024-07-31 12:34:40|7367.5|7355.5|7364.6|7352.6|7370|7358|7364.5|7352.5|0
1722429290000|2024-07-31 12:34:50|7366.7|7354.7|7371.1|7359.1|7372|7360|7366.7|7354.7|6
1722429300000|2024-07-31 12:35:00|7370.4|7358.4|7370.5|7358.5|7370.9|7358.9|7368.4|7356.4|1
1722429310000|2024-07-31 12:35:10|7374.3|7366.3|7383.2|7371.2|7383.2|7371.2|7374.3|7366.3|3
1722429320000|2024-07-31 12:35:20|7382.4|7370.4|7381|7369|7382.4|7370.4|7381|7369|0
1722429330000|2024-07-31 12:35:30|7381.7|7369.7|7382.2|7370.2|7382.2|7370.2|7381|7369|1
1722429340000|2024-07-31 12:35:40|7384.7|7372.7|7384.7|7372.7|7384.7|7372.7|7384.7|7372.7|0
1722429360000|2024-07-31 12:36:00|7386.3|7374.3|7384.8|7376.8|7386.3|7376.8|7383.9|7373.2|2
1722429370000|2024-07-31 12:36:10|7382.7|7374.7|7383|7375|7385.2|7375|7382.7|7372.8|3
1722429380000|2024-07-31 12:36:20|7382.7|7376.7|7382.7|7376.7|7382.7|7376.7|7382.7|7376.7|0
1722429390000|2024-07-31 12:36:30|7383|7377|7378.5|7366.5|7383|7377|7378.5|7366.5|5
1722429400000|2024-07-31 12:36:40|7378.4|7366.4|7377.9|7365.9|7378.5|7366.5|7377.9|7365.9|0
1722429410000|2024-07-31 12:36:50|7370.2|7358.2|7364.8|7352.8|7370.2|7358.2|7364.8|7352.8|3
1722429420000|2024-07-31 12:37:00|7363|7351|7365|7353|7366.9|7354.9|7360.3|7348.3|4
1722429430000|2024-07-31 12:37:10|7368.2|7356.2|7368.9|7356.9|7368.9|7356.9|7368.2|7356.2|2
1722429440000|2024-07-31 12:37:20|7369.4|7357.4|7370.3|7358.3|7370.4|7358.4|7369.4|7357.4|0
1722429450000|2024-07-31 12:37:30|7369.5|7357.5|7378.4|7366.4|7378.4|7366.4|7369.5|7357.5|4
1722429460000|2024-07-31 12:37:40|7378.5|7366.5|7377.9|7365.9|7378.8|7366.8|7376.4|7364.4|2
1722429480000|2024-07-31 12:38:00|||||||||3
1722429500000|2024-07-31 12:38:20|7378.7|7366.7|7378.7|7366.7|7379.1|7367.1|7375.9|7363.9|0
1722429510000|2024-07-31 12:38:30|7379.1|7367.1|7379.1|7367.1|7379.1|7367.1|7379.1|7367.1|0
1722429520000|2024-07-31 12:38:40|7378.1|7366.1|7377.9|7365.9|7379.2|7367.2|7375.2|7363.2|5
1722429530000|2024-07-31 12:38:50|7376.1|7364.1|7378.6|7366.6|7378.6|7366.6|7375.5|7363.5|0
1722429540000|2024-07-31 12:39:00|7378.9|7366.9|7378.8|7366.8|7378.9|7366.9|7373.7|7361.7|3
1722429550000|2024-07-31 12:39:10|7378.3|7366.3|7381.5|7369.5|7384.6|7372.6|7378|7366|7
1722429560000|2024-07-31 12:39:20|7380.6|7368.6|7376|7364|7380.6|7368.6|7373.8|7363.6|0
1722429570000|2024-07-31 12:39:30|7376.1|7364.1|7376.1|7364.1|7376.1|7365.8|7373.8|7364.1|1
1722429580000|2024-07-31 12:39:40|7376.4|7364.4|7378.8|7366.8|7379.3|7367.3|7373.8|7364|8
1722429590000|2024-07-31 12:39:50|7377.5|7365.5|7376.4|7364.4|7378.8|7366.8|7374.2|7364.1|0
1722429600000|2024-07-31 12:40:00|7377.1|7365.1|7373.1|7365.1|7379.3|7367.3|7373.1|7364.3|0
1722429610000|2024-07-31 12:40:10|7381.2|7369.2|7380.6|7368.6|7383.7|7374.1|7380.6|7368.6|6
1722429620000|2024-07-31 12:40:20|7378.1|7370.1|7380.2|7368.2|7380.2|7370.1|7378.1|7368.2|0
1722429640000|2024-07-31 12:40:40|7381.1|7369.1|7381.1|7369.1|7381.1|7369.1|7381.1|7369.1|1
1722429650000|2024-07-31 12:40:50|7383.6|7371.6|7380.4|7368.4|7384|7372|7380.4|7368.4|0
1722429660000|2024-07-31 12:41:00|7380.5|7368.5|7381.7|7369.7|7384|7372|7380.2|7368.2|0
1722429670000|2024-07-31 12:41:10|7378.1|7370.1|7375.5|7363.5|7379.5|7370.1|7375.2|7363.2|2
1722429690000|2024-07-31 12:41:30|7373.5|7365.5|7372.9|7364.9|7375.5|7366.4|7372.9|7363.5|2
1722429700000|2024-07-31 12:41:40|7371.5|7359.5|7368.9|7360.9|7371.5|7360.9|7361.1|7349.1|5
1722429710000|2024-07-31 12:41:50|7370.7|7358.7|7371.8|7359.8|7375.5|7363.5|7368.6|7358.7|1
1722429720000|2024-07-31 12:42:00|7371.4|7359.4|7374.7|7362.7|7377.8|7365.8|7369.2|7359.4|0
1722429730000|2024-07-31 12:42:10|7373.9|7361.9|7373.3|7361.3|7374.3|7362.3|7373.3|7361.3|3
1722429740000|2024-07-31 12:42:20|7370.3|7358.3|7367.5|7355.5|7370.3|7358.3|7367.5|7355.5|3
1722429750000|2024-07-31 12:42:30|7366.7|7354.7|7365.2|7353.2|7366.7|7354.7|7365.2|7353.2|1
1722429760000|2024-07-31 12:42:40|7367.2|7355.2|7355.7|7343.7|7367.2|7355.2|7355.7|7343.7|1
1722429770000|2024-07-31 12:42:50|7356.2|7344.2|7356.8|7344.8|7357.2|7345.2|7356.2|7344.2|1
1722429780000|2024-07-31 12:43:00|7356.5|7344.5|7354.5|7342.5|7356.5|7344.5|7354.5|7342.5|1
1722429790000|2024-07-31 12:43:10|7354.1|7342.1|7354.5|7346.5|7359.7|7347.7|7352.8|7341.8|5
1722429800000|2024-07-31 12:43:20|7349.8|7341.8|7362|7350|7364|7352|7345.2|7333.2|20
1722429810000|2024-07-31 12:43:30|7362.7|7350.7|7362.7|7350.7|7362.7|7350.7|7362.7|7350.7|0
1722429820000|2024-07-31 12:43:40|7362.9|7350.9|7369.9|7357.9|7369.9|7357.9|7362.9|7350.9|0
1722429830000|2024-07-31 12:43:50|7370.5|7358.5|7370.8|7358.8|7371.2|7359.2|7370.3|7358.3|0
1722429840000|2024-07-31 12:44:00|7371.1|7359.1|7371.8|7359.8|7371.8|7359.8|7371.1|7359.1|0
1722429850000|2024-07-31 12:44:10|7372.1|7360.1|7367.9|7355.9|7372.8|7362.7|7367.8|7355.9|4
1722429860000|2024-07-31 12:44:20|7367.8|7355.8|7366.2|7354.2|7367.8|7355.8|7366.2|7354.2|0
1722429870000|2024-07-31 12:44:30|7369.8|7357.8|7369.8|7357.8|7369.8|7357.8|7369.7|7357.7|1
1722429880000|2024-07-31 12:44:40|7369.7|7357.7|7367.9|7355.9|7369.8|7357.8|7367.9|7355.9|2
1722429890000|2024-07-31 12:44:50|7368.8|7356.8|7365.8|7353.8|7368.8|7356.8|7364.9|7352.9|0
1722429900000|2024-07-31 12:45:00|7365.9|7353.9|7366.2|7354.2|7366.2|7354.2|7365.9|7353.9|0
1722429910000|2024-07-31 12:45:10|7365.8|7353.8|7362.1|7350.1|7365.8|7353.8|7357.8|7345.8|7
1722429920000|2024-07-31 12:45:20|7362.3|7350.3|7363.4|7351.4|7364.2|7352.2|7362.3|7350.3|1
1722429950000|2024-07-31 12:45:50|||||||||6
1722429960000|2024-07-31 12:46:00|7357.4|7345.4|7360.8|7348.8|7360.8|7348.8|7357.4|7345.4|2
1722429970000|2024-07-31 12:46:10|7362.7|7350.7|7360.7|7348.7|7362.7|7350.7|7360.7|7348.7|1
1722429980000|2024-07-31 12:46:20|7361.4|7349.4|7362.8|7350.8|7362.8|7350.8|7361.4|7349.4|0
1722430020000|2024-07-31 12:47:00|||||||||1
1722430050000|2024-07-31 12:47:30|7363.3|7351.3|7360.5|7348.5|7363.3|7351.3|7360|7348|1
1722430060000|2024-07-31 12:47:40|7360.2|7348.2|7357.9|7345.9|7360.2|7348.2|7357.2|7345.2|5
1722430070000|2024-07-31 12:47:50|7355.8|7343.8|7351.4|7343.4|7355.8|7343.8|7343.8|7331.8|7
1722430080000|2024-07-31 12:48:00|7351|7343|7353.7|7341.7|7353.7|7343|7347|7335|7
1722430090000|2024-07-31 12:48:10|7350.8|7342.8|7350.7|7342.7|7350.8|7342.8|7350.7|7342.7|0
1722430100000|2024-07-31 12:48:20|7351.4|7343.4|7353.4|7345.4|7355.3|7345.4|7351.4|7342.6|2
1722430110000|2024-07-31 12:48:30|7355.3|7343.3|7353.9|7341.9|7355.3|7343.3|7353.9|7341.9|0
1722430120000|2024-07-31 12:48:40|7353.8|7341.8|7353.8|7341.8|7353.9|7341.9|7347.8|7335.8|4
1722430130000|2024-07-31 12:48:50|7352.4|7344.4|7350.7|7342.7|7358.2|7349.2|7350.7|7342.3|2
1722430150000|2024-07-31 12:49:10|7353.4|7341.4|7368.7|7356.7|7369.4|7357.4|7353.4|7341.4|8
1722430160000|2024-07-31 12:49:20|7366.5|7354.5|7366.5|7354.5|7366.5|7354.5|7366.5|7354.5|0
1722430170000|2024-07-31 12:49:30|7367|7355|7369.6|7357.6|7369.6|7357.6|7367|7355|0
1722430180000|2024-07-31 12:49:40|7369.9|7357.9|7376.8|7364.8|7376.8|7364.8|7369.2|7357.2|1
1722430190000|2024-07-31 12:49:50|7378.1|7366.1|7376.8|7364.8|7378.1|7366.1|7376.3|7364.3|2
1722430200000|2024-07-31 12:50:00|7376.9|7364.9|7378.9|7366.9|7378.9|7366.9|7375.5|7363.5|3
1722430210000|2024-07-31 12:50:10|7379|7367|7370.4|7358.4|7382.5|7370.5|7370.2|7358.2|3
1722430230000|2024-07-31 12:50:30|7370.9|7358.9|7368.4|7356.4|7380|7368|7368.4|7356.4|3
1722430240000|2024-07-31 12:50:40|7367.9|7355.9|7366.7|7354.7|7368.8|7356.8|7366.7|7354.7|0
1722430250000|2024-07-31 12:50:50|7363.3|7355.3|7364.5|7352.5|7364.5|7355.3|7363.3|7352.5|1
1722430260000|2024-07-31 12:51:00|7367|7355|7367|7355|7367|7355|7364|7352|1
1722430270000|2024-07-31 12:51:10|7366.3|7354.3|7366.3|7358.3|7369.6|7361.6|7365.8|7354.3|2
1722430280000|2024-07-31 12:51:20|7364.5|7356.5|7362.7|7350.7|7367.4|7356.5|7362.7|7350.7|5
1722430290000|2024-07-31 12:51:30|7362.3|7350.3|7357.6|7345.6|7363.1|7351.1|7357.5|7345.5|5
1722430300000|2024-07-31 12:51:40|7356.3|7344.3|7351.4|7339.4|7356.3|7344.3|7351.4|7339.4|0
1722430310000|2024-07-31 12:51:50|7351.9|7339.9|7352.6|7340.6|7352.6|7340.6|7351.9|7339.9|0
1722430320000|2024-07-31 12:52:00|7353.7|7341.7|7354.7|7342.7|7355.5|7343.5|7353.6|7341.6|1
1722430330000|2024-07-31 12:52:10|7352.2|7340.2|7352.2|7340.2|7352.2|7340.2|7352.2|7340.2|1
1722430340000|2024-07-31 12:52:20|7352.4|7340.4|7353.1|7341.1|7353.5|7341.5|7352.4|7340.4|0
1722430350000|2024-07-31 12:52:30|7352|7340|7369.8|7357.8|7370.4|7358.4|7352|7340|2
1722430360000|2024-07-31 12:52:40|7368.7|7356.7|7368.7|7356.7|7368.7|7356.7|7368.7|7356.7|0
1722430370000|2024-07-31 12:52:50|7367.1|7355.1|7362.4|7350.4|7367.1|7355.1|7361.9|7349.9|0
1722430380000|2024-07-31 12:53:00|7363.4|7351.4|7363.7|7351.7|7365.4|7353.4|7362.1|7350.1|0
1722430390000|2024-07-31 12:53:10|7363.4|7351.4|7368.6|7356.6|7368.7|7356.7|7362.7|7350.7|1
1722430400000|2024-07-31 12:53:20|7370.7|7358.7|7365.9|7353.9|7371.2|7359.2|7364.9|7352.9|2
1722430410000|2024-07-31 12:53:30|7366.1|7354.1|7361.2|7349.2|7366.9|7354.9|7361.2|7349.2|1
1722430420000|2024-07-31 12:53:40|7359.8|7347.8|7359.8|7347.8|7359.8|7347.8|7359.8|7347.8|0
1722430430000|2024-07-31 12:53:50|7361.6|7349.6|7361.6|7349.6|7361.6|7349.6|7361.6|7349.6|1
1722430440000|2024-07-31 12:54:00|7360.9|7348.9|7358.2|7346.2|7360.9|7348.9|7356.5|7344.5|4
1722430450000|2024-07-31 12:54:10|7358.8|7346.8|7360.3|7348.3|7360.3|7348.3|7358.8|7346.8|0
1722430460000|2024-07-31 12:54:20|7361.2|7349.2|7365.3|7353.3|7365.8|7353.8|7361.2|7349.2|1
1722430480000|2024-07-31 12:54:40|7365|7353|7364.6|7352.6|7365|7353|7364.6|7352.6|0
1722430490000|2024-07-31 12:54:50|7365|7353|7367.1|7355.1|7367.1|7355.1|7364|7352|1
1722430500000|2024-07-31 12:55:00|7367.5|7355.5|7378.7|7366.7|7378.7|7366.7|7367.5|7355.5|3
1722430510000|2024-07-31 12:55:10|7378.2|7366.2|7378.4|7366.4|7378.4|7366.4|7378.1|7366.1|0
1722430520000|2024-07-31 12:55:20|7378.5|7366.5|7376.1|7364.1|7378.5|7366.5|7374.9|7362.9|13
1722430530000|2024-07-31 12:55:30|7375.4|7363.4|7379|7367|7380.1|7368.1|7375.4|7363.4|15
1722430540000|2024-07-31 12:55:40|7379.7|7367.7|7380.9|7368.9|7381.3|7369.3|7379.6|7367.6|8
1722430550000|2024-07-31 12:55:50|7380.8|7368.8|7381.3|7369.3|7381.3|7369.3|7380.8|7368.8|0
1722430580000|2024-07-31 12:56:20|7381.2|7369.2|7370.5|7358.5|7381.2|7369.2|7367.9|7355.9|2
1722430590000|2024-07-31 12:56:30|7370.6|7358.6|7364.8|7352.8|7370.6|7358.6|7362.9|7350.9|0
1722430600000|2024-07-31 12:56:40|7366|7354|7372.3|7360.3|7372.3|7360.3|7366|7354|0
1722430610000|2024-07-31 12:56:50|7372.1|7360.1|7373.3|7361.3|7373.3|7361.3|7370.1|7358.1|1
1722430620000|2024-07-31 12:57:00|7372.2|7360.2|7371.5|7359.5|7372.2|7360.2|7368.4|7356.4|0
1722430630000|2024-07-31 12:57:10|7372.1|7360.1|7373.5|7361.5|7373.5|7361.5|7372.1|7360.1|0
1722430640000|2024-07-31 12:57:20|7379.5|7367.5|7378.1|7366.1|7379.5|7367.5|7378.1|7366.1|1
1722430650000|2024-07-31 12:57:30|7377.7|7365.7|7372.5|7360.5|7377.8|7365.8|7372.5|7360.5|1
1722430660000|2024-07-31 12:57:40|7372|7360|7373.5|7361.5|7373.5|7361.5|7372|7360|0
1722430670000|2024-07-31 12:57:50|7372.8|7360.8|7369.6|7357.6|7372.8|7360.8|7369.5|7357.5|0
1722430680000|2024-07-31 12:58:00|7370|7358|7370|7358|7370|7358|7370|7358|1
1722430690000|2024-07-31 12:58:10|7366.8|7354.8|7366.2|7354.2|7366.8|7354.8|7366.2|7354.2|0
1722430700000|2024-07-31 12:58:20|7365.8|7353.8|7363.8|7351.8|7365.8|7353.8|7363.8|7351.8|5
1722430710000|2024-07-31 12:58:30|7363.2|7351.2|7370.9|7358.9|7371.1|7359.1|7363.2|7351.2|5
1722430720000|2024-07-31 12:58:40|7371.3|7359.3|7374.6|7362.6|7374.8|7362.8|7371.3|7359.3|2
1722430730000|2024-07-31 12:58:50|7374.2|7362.2|7371|7359|7374.2|7362.2|7370.8|7358.8|0
1722430740000|2024-07-31 12:59:00|7369.6|7357.6|7371.5|7359.5|7371.5|7359.5|7368.8|7356.8|0
1722430750000|2024-07-31 12:59:10|7370.1|7358.1|7371|7359|7371|7359|7369|7357|0
1722430760000|2024-07-31 12:59:20|7370.3|7358.3|7370.2|7358.2|7370.3|7358.3|7370.2|7358.2|1
1722430770000|2024-07-31 12:59:30|||||||||13
1722430780000|2024-07-31 12:59:40|7369.5|7357.5|7368.2|7356.2|7369.5|7357.5|7368.2|7356.2|0
1722430790000|2024-07-31 12:59:50|7366.5|7354.5|7360|7348|7366.5|7354.5|7357|7345|9
1722430800000|2024-07-31 13:00:00|7360.2|7348.2|7361.5|7353.5|7362.5|7355|7359.8|7348|13
1722430810000|2024-07-31 13:00:10|7361.2|7353.2|7360.8|7348.8|7362.5|7353.2|7360.3|7348.3|4
1722430820000|2024-07-31 13:00:20|7361|7349|7361|7349|7361.3|7349.3|7361|7349|0
1722430830000|2024-07-31 13:00:30|7360|7348|7360|7348|7360|7348|7360|7348|0
1722430840000|2024-07-31 13:00:40|7360.3|7348.3|7361|7349|7361|7349|7360.3|7348.3|13
1722430850000|2024-07-31 13:00:50|7355|7349.8|7358.8|7346.8|7358.8|7349.8|7355|7346.8|8
1722430860000|2024-07-31 13:01:00|7359.2|7347.2|7359.2|7347.2|7359.2|7349|7357|7347.2|0
1722430870000|2024-07-31 13:01:10|7360.3|7348.3|7360.3|7348.3|7360.3|7348.3|7360.3|7348.3|0
1722430890000|2024-07-31 13:01:30|7359.9|7347.9|7359.9|7347.9|7359.9|7347.9|7359.9|7347.9|0
1722430910000|2024-07-31 13:01:50|7359.5|7347.5|7361.2|7349.2|7361.2|7350.1|7358.1|7347.5|5
1722430920000|2024-07-31 13:02:00|7361.5|7349.5|7359.3|7351.3|7361.5|7351.3|7359.2|7349.5|0
1722430930000|2024-07-31 13:02:10|7362.1|7350.1|7361.4|7349.4|7362.1|7350.1|7361.4|7349.4|6
1722430950000|2024-07-31 13:02:30|7361.7|7349.7|7361.7|7349.7|7361.7|7349.7|7361.7|7349.7|0
1722430970000|2024-07-31 13:02:50|7358.4|7350.4|7358.4|7350.4|7358.4|7350.4|7358.4|7350.4|0
1722430980000|2024-07-31 13:03:00|7361.9|7349.9|7378.4|7366.4|7378.4|7366.4|7361.9|7349.9|6
1722430990000|2024-07-31 13:03:10|7378.3|7366.3|7374.4|7366.4|7378.3|7367.5|7374.4|7366.1|0
1722431010000|2024-07-31 13:03:30|7373.6|7367.6|7374.9|7362.9|7375.6|7367.6|7373.6|7362.7|12
1722431020000|2024-07-31 13:03:40|7375.1|7367.1|7375.9|7363.9|7376.9|7367.1|7375.1|7363.9|0
1722431030000|2024-07-31 13:03:50|7374.4|7362.4|7366.4|7354.4|7374.4|7363.7|7366.4|7354.4|5
1722431040000|2024-07-31 13:04:00|7367.1|7355.1|7364.4|7352.4|7367.5|7355.5|7364.4|7352.4|0
1722431050000|2024-07-31 13:04:10|7361.9|7349.9|7361.9|7349.9|7361.9|7349.9|7361.9|7349.9|4
1722431070000|2024-07-31 13:04:30|7361.6|7349.6|7365.7|7353.7|7365.7|7353.7|7361.6|7349.6|0
1722431080000|2024-07-31 13:04:40|7366.2|7354.2|7363.3|7351.3|7366.2|7354.2|7363.3|7351.3|0
1722431090000|2024-07-31 13:04:50|7363.8|7351.8|7368.9|7356.9|7369.3|7357.3|7363.8|7351.8|2
1722431100000|2024-07-31 13:05:00|7369.3|7357.3|7374.1|7362.1|7375|7363|7368.1|7356.1|14
1722431110000|2024-07-31 13:05:10|7371.7|7359.7|7370.8|7358.8|7371.7|7359.7|7370.8|7358.8|0
1722431120000|2024-07-31 13:05:20|7373|7361|7373.3|7365.3|7376.2|7366.5|7372.8|7360.8|1
1722431130000|2024-07-31 13:05:30|7373.2|7365.2|7372.8|7364.8|7373.2|7365.2|7372.8|7364.8|1
1722431140000|2024-07-31 13:05:40|7371.7|7365.7|7371.3|7365.3|7371.7|7365.7|7371.3|7365.3|0
1722431160000|2024-07-31 13:06:00|7383.1|7371.1|7382.9|7370.9|7383.1|7371.1|7382.9|7370.9|10
1722431170000|2024-07-31 13:06:10|7382.5|7370.5|7381.1|7369.1|7383.3|7371.3|7381.1|7369.1|0
1722431180000|2024-07-31 13:06:20|7380.5|7368.5|7381.6|7369.6|7382.4|7370.4|7377.9|7367.4|0
1722431190000|2024-07-31 13:06:30|7381|7369|7373.5|7361.5|7381|7369|7373.5|7361.5|1
1722431200000|2024-07-31 13:06:40|7369|7363|7364|7352|7369|7363|7363|7351|4
1722431210000|2024-07-31 13:06:50|7364.3|7352.3|7358.3|7346.3|7364.3|7352.3|7358.3|7346.3|8
1722431220000|2024-07-31 13:07:00|7357.2|7345.2|7354.1|7342.1|7357.9|7351.1|7354.1|7342.1|6
1722431240000|2024-07-31 13:07:20|7353.8|7341.8|7353.1|7341.1|7353.8|7341.8|7353.1|7341.1|0
1722431250000|2024-07-31 13:07:30|7358|7346|7359.6|7351.6|7360.3|7351.6|7358|7346|2
1722431260000|2024-07-31 13:07:40|7360.3|7352.3|7360.3|7352.3|7360.3|7352.3|7360.3|7352.3|0
1722431270000|2024-07-31 13:07:50|7360.7|7348.7|7357|7345|7360.7|7348.7|7357|7345|2
1722431280000|2024-07-31 13:08:00|7355|7343|7354.1|7342.1|7355|7343|7354.1|7342.1|0
1722431290000|2024-07-31 13:08:10|7352.7|7340.7|7349.7|7341.7|7353.7|7341.7|7349.7|7340.7|0
1722431300000|2024-07-31 13:08:20|7348.5|7342.5|7344.6|7336.6|7348.9|7342.5|7341.9|7331.9|5
1722431310000|2024-07-31 13:08:30|7349|7341|7349|7341|7349|7341|7349|7341|0
1722431320000|2024-07-31 13:08:40|7347.9|7339.9|7355.2|7343.2|7355.2|7343.2|7344.6|7332.6|7
1722431330000|2024-07-31 13:08:50|7355.3|7343.3|7361.2|7349.2|7361.2|7349.2|7355.3|7343.3|0
1722431340000|2024-07-31 13:09:00|7362.2|7350.2|7364.3|7352.3|7366.2|7354.2|7362.2|7350.2|1
1722431350000|2024-07-31 13:09:10|7362|7350|7361|7349|7362|7350|7359.7|7347.7|2
1722431360000|2024-07-31 13:09:20|7360.6|7348.6|7359.5|7347.5|7360.6|7348.6|7359.5|7347.5|0
1722431370000|2024-07-31 13:09:30|7359.1|7347.1|7351.4|7339.4|7359.1|7347.1|7351.4|7339.4|4
1722431380000|2024-07-31 13:09:40|7353.2|7341.2|7353.7|7341.7|7353.7|7341.7|7353|7341|0
1722431390000|2024-07-31 13:09:50|7352.2|7340.2|7356.4|7344.4|7356.4|7344.4|7352.2|7340.2|0
1722431400000|2024-07-31 13:10:00|7355.4|7343.4|7351.2|7343.2|7355.4|7344.1|7351.2|7342.4|0
1722431420000|2024-07-31 13:10:20|7346.1|7340.1|7345.1|7333.1|7354.4|7342.4|7345.1|7333.1|12
1722431430000|2024-07-31 13:10:30|7344.6|7332.6|7344.6|7332.6|7344.6|7332.6|7344.6|7332.6|0
1722431450000|2024-07-31 13:10:50|7342.2|7334.2|7344.9|7332.9|7345.7|7334.2|7337.9|7329.9|3
1722431460000|2024-07-31 13:11:00|7345.9|7333.9|7345.1|7333.1|7349.5|7337.5|7344.8|7332.8|0
1722431470000|2024-07-31 13:11:10|7344.7|7332.7|7347.4|7335.4|7347.4|7335.4|7344.7|7332.7|1
1722431480000|2024-07-31 13:11:20|7347|7335|7347.6|7335.6|7347.6|7335.6|7345.2|7333.2|0
1722431490000|2024-07-31 13:11:30|7347.8|7335.8|7346.8|7334.8|7348.2|7336.2|7346.8|7334.8|1
1722431500000|2024-07-31 13:11:40|7347|7335|7349.1|7337.1|7349.1|7337.1|7346.8|7334.8|0
1722431510000|2024-07-31 13:11:50|7348.2|7336.2|7346.8|7334.8|7348.2|7336.2|7346.8|7334.8|0
1722431520000|2024-07-31 13:12:00|7347.5|7335.5|7354.9|7342.9|7354.9|7342.9|7347.5|7335.5|2
1722431530000|2024-07-31 13:12:10|7355.2|7343.2|7355.2|7343.2|7355.2|7343.2|7355.2|7343.2|0
1722431540000|2024-07-31 13:12:20|7352.8|7340.8|7343.3|7331.3|7353.2|7341.2|7341.7|7329.7|1
1722431550000|2024-07-31 13:12:30|7343.7|7331.7|7347.3|7335.3|7349.8|7337.8|7343.5|7331.5|3
1722431560000|2024-07-31 13:12:40|7346|7334|7344|7336|7347.3|7336|7344|7334|0
1722431570000|2024-07-31 13:12:50|7344.1|7332.1|7334.4|7322.4|7344.1|7332.1|7333.2|7321.2|6
1722431580000|2024-07-31 13:13:00|7333.4|7321.4|7337.2|7325.2|7338|7326|7333.4|7321.4|5
1722431590000|2024-07-31 13:13:10|7338|7326|7337|7325|7338|7326|7336.5|7324.5|4
1722431600000|2024-07-31 13:13:20|7337.3|7325.3|7337|7325|7337.3|7325.3|7337|7325|5
1722431610000|2024-07-31 13:13:30|7336|7324|7335.3|7323.3|7336.5|7324.5|7335.3|7323.3|0
1722431620000|2024-07-31 13:13:40|7344.8|7332.8|7344.1|7332.1|7344.8|7332.8|7342.6|7330.6|1
1722431630000|2024-07-31 13:13:50|7343.6|7331.6|7338.9|7326.9|7343.6|7331.6|7338.9|7326.9|1
1722431640000|2024-07-31 13:14:00|7338.6|7326.6|7319.1|7307.1|7338.6|7327.6|7318.8|7306.8|11
1722431650000|2024-07-31 13:14:10|7318.5|7306.5|7313.8|7301.8|7318.5|7306.5|7313.8|7301.8|1
1722431660000|2024-07-31 13:14:20|7312.8|7300.8|7324.8|7312.8|7325.6|7313.6|7312.8|7300.8|4
1722431670000|2024-07-31 13:14:30|7324.6|7312.6|7320.5|7308.5|7324.6|7312.6|7320.5|7308.5|0
1722431680000|2024-07-31 13:14:40|7320.3|7308.3|7319.7|7307.7|7320.3|7308.3|7316.8|7304.8|0
1722431690000|2024-07-31 13:14:50|7321.1|7309.1|7321.7|7309.7|7321.8|7309.8|7321.1|7309.1|0
1722431700000|2024-07-31 13:15:00|7321.3|7309.3|7329.8|7317.8|7331|7319|7320.1|7309|2
1722431710000|2024-07-31 13:15:10|7333.8|7321.8|7329.5|7317.5|7335|7323|7328|7316|9
1722431720000|2024-07-31 13:15:20|7329.9|7317.9|7330|7318|7331.8|7319.8|7327.3|7315.3|1
1722431730000|2024-07-31 13:15:30|7330.3|7318.3|7324.7|7312.7|7334|7322|7324.7|7312.7|11
1722431740000|2024-07-31 13:15:40|7323.7|7311.7|7322.1|7310.1|7323.7|7311.7|7322.1|7310.1|0
1722431750000|2024-07-31 13:15:50|7321.1|7309.1|7318.7|7306.7|7322.1|7310.1|7318.7|7306.7|0
1722431760000|2024-07-31 13:16:00|7320.5|7308.5|7319.3|7307.3|7320.5|7308.5|7319.3|7307.3|0
1722431770000|2024-07-31 13:16:10|7316.4|7304.4|7316.3|7304.3|7320.6|7308.6|7314.8|7302.8|1
1722431780000|2024-07-31 13:16:20|7317.2|7305.2|7315.1|7303.1|7320.5|7308.5|7315.1|7303.1|0
1722431790000|2024-07-31 13:16:30|7318|7306|7320|7308|7321.7|7309.7|7318|7306|0
1722431800000|2024-07-31 13:16:40|7314.2|7302.2|7319.1|7307.1|7319.1|7307.1|7312.2|7300.2|3
1722431820000|2024-07-31 13:17:00|7318.1|7306.1|7319|7307|7319.6|7307.6|7316|7304|1
1722431830000|2024-07-31 13:17:10|7318.3|7306.3|7316.2|7304.2|7318.3|7306.3|7311.8|7299.8|1
1722431840000|2024-07-31 13:17:20|7317.3|7305.3|7317.7|7305.7|7317.7|7305.7|7317.2|7305.2|0
1722431850000|2024-07-31 13:17:30|7318.1|7306.1|7317.7|7305.7|7318.3|7306.3|7317.7|7305.7|0
1722431860000|2024-07-31 13:17:40|7317.4|7305.4|7317.3|7305.3|7317.4|7305.4|7314.7|7302.7|1
1722431870000|2024-07-31 13:17:50|7317.2|7305.2|7316|7304|7317.2|7305.2|7316|7304|0
1722431880000|2024-07-31 13:18:00|7315.7|7303.7|7320.7|7308.7|7322.9|7310.9|7315.7|7303.7|2
1722431890000|2024-07-31 13:18:10|7320.8|7308.8|7323.9|7311.9|7324.5|7312.5|7320.8|7308.8|0
1722431900000|2024-07-31 13:18:20|7324.1|7312.1|7323.3|7311.3|7324.1|7312.1|7318.7|7306.7|4
1722431910000|2024-07-31 13:18:30|7322.9|7310.9|7325.1|7313.1|7325.1|7313.1|7322.9|7310.9|0
1722431940000|2024-07-31 13:19:00|7328.7|7316.7|7333.4|7321.4|7333.4|7321.4|7328.7|7316.7|2
1722431950000|2024-07-31 13:19:10|7334|7322|7334|7322|7334|7322|7334|7322|0
1722431970000|2024-07-31 13:19:30|7333.9|7321.9|7332.7|7320.7|7334.1|7322.1|7332.7|7320.7|0
1722431980000|2024-07-31 13:19:40|7334.5|7322.5|7334.7|7322.7|7334.7|7322.7|7334.5|7322.5|3
1722431990000|2024-07-31 13:19:50|7326.2|7314.2|7322.4|7310.4|7326.2|7314.2|7322.4|7310.4|5
1722432000000|2024-07-31 13:20:00|7324.4|7312.4|7324.4|7312.4|7324.4|7312.4|7324.4|7312.4|0
1722432010000|2024-07-31 13:20:10|7330.1|7318.1|7333.2|7321.2|7334|7322|7328.9|7316.9|6
1722432020000|2024-07-31 13:20:20|7333.7|7321.7|7328.3|7322.3|7333.7|7322.3|7328.3|7320.4|0
1722432030000|2024-07-31 13:20:30|7327.9|7321.9|7332.9|7320.9|7333.7|7323.7|7327.9|7320.9|1
1722432040000|2024-07-31 13:20:40|7333.1|7321.1|7333.4|7321.4|7333.6|7321.6|7332.8|7320.8|0
1722432050000|2024-07-31 13:20:50|7331.8|7323.8|7331.8|7323.8|7331.8|7323.8|7331.8|7323.8|0
1722432060000|2024-07-31 13:21:00|7332.2|7324.2|7340.6|7328.6|7344.6|7332.6|7329.8|7320.4|14
1722432070000|2024-07-31 13:21:10|7342|7330|7343|7331|7343|7331|7342|7330|0
1722432080000|2024-07-31 13:21:20|7342|7330|7339.1|7327.1|7342|7330|7339.1|7327.1|0
1722432100000|2024-07-31 13:21:40|7340.4|7328.4|7340.4|7328.4|7340.4|7328.4|7340.4|7328.4|3
1722432110000|2024-07-31 13:21:50|7336.3|7324.3|7342.7|7330.7|7342.7|7330.7|7334|7322|4
1722432120000|2024-07-31 13:22:00|7342.4|7330.4|7349.7|7337.7|7349.7|7337.7|7340.8|7328.8|15
1722432130000|2024-07-31 13:22:10|7347.7|7335.7|7353.3|7341.3|7354.5|7342.5|7344.1|7332.1|8
1722432140000|2024-07-31 13:22:20|7353.1|7341.1|7376.8|7364.8|7377.4|7365.4|7347.8|7335.8|59
1722432150000|2024-07-31 13:22:30|7376.3|7364.3|7374.5|7362.5|7377.9|7367.6|7371.7|7359.7|50
1722432160000|2024-07-31 13:22:40|7374.1|7362.1|7364.4|7352.4|7375.2|7363.2|7364.4|7352.4|118
1722432170000|2024-07-31 13:22:50|7364.1|7352.1|7365.3|7353.3|7370|7358|7363.7|7351.7|16
1722432180000|2024-07-31 13:23:00|7365.7|7353.7|7375.6|7363.6|7375.6|7363.6|7362.9|7350.9|13
1722432190000|2024-07-31 13:23:10|7375.1|7363.1|7359.1|7347.1|7375.1|7363.1|7357.8|7345.8|25
1722432200000|2024-07-31 13:23:20|7359.2|7347.2|7358.8|7346.8|7359.2|7347.2|7358.1|7346.1|1
1722432210000|2024-07-31 13:23:30|7354.9|7342.9|7354.9|7342.9|7354.9|7342.9|7354.9|7342.9|10
1722432220000|2024-07-31 13:23:40|7355.6|7343.6|7357.4|7345.4|7358|7346|7355.6|7343.6|2
1722432230000|2024-07-31 13:23:50|7357|7345|7355.6|7343.6|7357|7345|7355.6|7343.6|0
1722432240000|2024-07-31 13:24:00|7355.7|7343.7|7355.3|7347.3|7357.1|7348.1|7355.3|7343.7|0
1722432250000|2024-07-31 13:24:10|7354.2|7346.2|7358|7346|7358.6|7346.6|7354.2|7344.8|4
1722432260000|2024-07-31 13:24:20|7357.8|7345.8|7356.2|7344.2|7357.8|7345.8|7355.4|7343.4|0
1722432270000|2024-07-31 13:24:30|7357.2|7345.2|7357.2|7345.2|7357.2|7345.2|7357.1|7345.1|0
1722432280000|2024-07-31 13:24:40|7357|7345|7349.3|7337.3|7361.3|7349.3|7348.4|7336.4|22
1722432290000|2024-07-31 13:24:50|7348.9|7336.9|7347.6|7335.6|7348.9|7336.9|7346.4|7334.4|0
1722432300000|2024-07-31 13:25:00|7346.4|7334.4|7359.4|7347.4|7359.7|7347.7|7346.4|7334.4|2
1722432310000|2024-07-31 13:25:10|7359.7|7347.7|7341.8|7329.8|7359.7|7347.7|7341.4|7329.4|1
1722432320000|2024-07-31 13:25:20|7341.4|7329.4|7339.9|7327.9|7341.4|7329.4|7339.9|7327.9|0
1722432330000|2024-07-31 13:25:30|7339.7|7327.7|7338|7326|7339.7|7327.7|7338|7326|2
1722432340000|2024-07-31 13:25:40|7337.9|7325.9|7344.9|7332.9|7344.9|7332.9|7336.7|7325.9|5
1722432350000|2024-07-31 13:25:50|7343.3|7331.3|7345.4|7333.4|7345.4|7337.4|7342.6|7330.6|5
1722432360000|2024-07-31 13:26:00|7343.6|7331.6|7341.4|7329.4|7343.6|7331.6|7339.5|7327.5|0
1722432370000|2024-07-31 13:26:10|7343.3|7331.3|7360|7348|7360|7348|7342.2|7331.3|3
1722432380000|2024-07-31 13:26:20|7359.6|7347.6|7356.7|7344.7|7359.6|7347.6|7347.3|7335.3|3
1722432390000|2024-07-31 13:26:30|7356.2|7344.2|7358|7346|7358|7346|7356.2|7344.2|0
1722432400000|2024-07-31 13:26:40|7356.6|7344.6|7359.1|7347.1|7359.1|7347.1|7355.9|7343.9|0
1722432410000|2024-07-31 13:26:50|7353.4|7341.4|7356|7344|7356|7344|7349.4|7337.4|24
1722432420000|2024-07-31 13:27:00|7356.3|7344.3|7377.6|7365.6|7378.1|7366.1|7356.3|7344.3|2
1722432430000|2024-07-31 13:27:10|7378.7|7366.7|7379.3|7367.3|7379.4|7367.4|7377.8|7365.8|9
1722432440000|2024-07-31 13:27:20|7378.6|7366.6|7378.3|7366.3|7378.6|7366.6|7378.3|7366.3|0
1722432450000|2024-07-31 13:27:30|7378.5|7366.5|7378.5|7366.5|7378.5|7366.5|7378.5|7366.5|0
1722432460000|2024-07-31 13:27:40|7378.9|7366.9|7378.9|7366.9|7378.9|7366.9|7378.9|7366.9|0
1722432480000|2024-07-31 13:28:00|7379.7|7367.7|7379.7|7367.7|7379.7|7367.7|7379.7|7367.7|1
1722432490000|2024-07-31 13:28:10|7379.9|7367.9|7380.2|7368.2|7380.2|7368.2|7379.8|7367.8|0
1722432500000|2024-07-31 13:28:20|7382.1|7370.1|7381.8|7369.8|7382.1|7370.1|7381.4|7369.4|0
1722432510000|2024-07-31 13:28:30|7381.5|7369.5|7384|7372|7384|7372|7381.5|7369.5|0
1722432520000|2024-07-31 13:28:40|7384.3|7372.3|7384.3|7372.3|7384.3|7372.3|7384.3|7372.3|0
1722432530000|2024-07-31 13:28:50|7384.2|7372.2|7379.5|7367.5|7384.3|7376.2|7379.5|7367.5|3
1722432540000|2024-07-31 13:29:00|7380.4|7368.4|7382.1|7370.1|7384.6|7376|7380.4|7368.4|7
1722432550000|2024-07-31 13:29:10|7381.9|7369.9|7394.5|7382.5|7395.4|7383.4|7381.9|7369.9|5
1722432560000|2024-07-31 13:29:20|7396.2|7384.2|7392.8|7384.8|7399.3|7387.3|7391.8|7379.8|6
1722432570000|2024-07-31 13:29:30|7391.9|7379.9|7391.9|7379.9|7391.9|7379.9|7391.9|7379.9|3
1722432580000|2024-07-31 13:29:40|7385.7|7373.7|7392.8|7380.8|7395.2|7383.2|7385.7|7373.7|3
1722432590000|2024-07-31 13:29:50|7392.1|7380.1|7390.3|7378.3|7392.1|7380.1|7390.3|7378.3|0
1722432600000|2024-07-31 13:30:00|7391|7379|7397.6|7385.6|7397.6|7385.6|7388.3|7376.3|3
1722432610000|2024-07-31 13:30:10|7398.9|7386.9|7398|7386|7399.9|7387.9|7398|7386|0
1722432620000|2024-07-31 13:30:20|7396.2|7384.2|7398.3|7386.3|7398.3|7386.3|7395.8|7383.8|2
1722432630000|2024-07-31 13:30:30|7398.1|7386.1|7401.6|7389.6|7402.3|7390.3|7396.8|7384.8|6
1722432640000|2024-07-31 13:30:40|7401.2|7389.2|7399.4|7387.4|7401.7|7389.7|7399.4|7387.4|0
1722432650000|2024-07-31 13:30:50|7399.3|7387.3|7398.8|7386.8|7399.3|7387.3|7398.8|7386.8|0
1722432660000|2024-07-31 13:31:00|7398.6|7386.6|7394.7|7386.7|7398.9|7388.1|7394.7|7386.3|4
1722432670000|2024-07-31 13:31:10|7393.6|7385.6|7402.5|7390.5|7402.5|7390.5|7393.6|7385.6|10
1722432680000|2024-07-31 13:31:20|7401.3|7393.3|7401.2|7389.2|7403.2|7393.3|7401.2|7389.2|1
1722432690000|2024-07-31 13:31:30|7400.5|7388.5|7397.6|7385.6|7401.8|7389.8|7393.5|7381.5|3
1722432700000|2024-07-31 13:31:40|7395.9|7387.9|7397.3|7389.3|7397.3|7389.3|7395.9|7387.9|1
1722432720000|2024-07-31 13:32:00|7399.2|7387.2|7401.6|7389.6|7401.6|7389.6|7399.2|7387.2|3
1722432730000|2024-07-31 13:32:10|7402.6|7390.6|7401.8|7389.8|7402.6|7390.6|7401.8|7389.8|0
1722432740000|2024-07-31 13:32:20|7400|7392|7400|7392|7400|7392|7400|7392|0
1722432750000|2024-07-31 13:32:30|7399.7|7391.7|7408.8|7396.8|7415.2|7403.2|7397.5|7386.9|15
1722432760000|2024-07-31 13:32:40|7408.5|7396.5|7403.7|7391.7|7408.5|7396.5|7401.5|7389.5|1
1722432770000|2024-07-31 13:32:50|7403.5|7391.5|7425.8|7413.8|7427|7415|7402.3|7390.3|7
1722432780000|2024-07-31 13:33:00|7436.3|7424.3|7428.8|7422.8|7441.4|7429.4|7428.4|7419.9|57
1722432790000|2024-07-31 13:33:10|7430.3|7422.3|7427.6|7419.6|7434.1|7423.8|7425.3|7418.1|9
1722432800000|2024-07-31 13:33:20|7428.1|7420.1|7422.4|7410.4|7428.1|7420.1|7422.4|7410.4|21
1722432810000|2024-07-31 13:33:30|7421.6|7409.6|7415.6|7403.6|7421.6|7410.9|7402.9|7390.9|19
1722432820000|2024-07-31 13:33:40|7416.4|7404.4|7429.9|7421.9|7431|7423|7416.4|7404.4|9
1722432830000|2024-07-31 13:33:50|7426.7|7414.7|7426.4|7414.4|7426.9|7414.9|7425.9|7413.9|4
1722432840000|2024-07-31 13:34:00|7424.6|7412.6|7420.5|7408.5|7424.6|7412.6|7418.8|7407.3|13
1722432850000|2024-07-31 13:34:10|7419.8|7407.8|7416.7|7408.7|7424.2|7412.2|7416.7|7407.8|4
1722432860000|2024-07-31 13:34:20|7417.2|7409.2|7412.5|7400.5|7419.4|7410.2|7404.2|7392.2|7
1722432870000|2024-07-31 13:34:30|7412.2|7400.2|7411.5|7399.5|7412.2|7400.2|7406.8|7394.8|1
1722432880000|2024-07-31 13:34:40|7412.5|7400.5|7417|7405|7418|7406|7412.5|7400.5|0
1722432900000|2024-07-31 13:35:00|7416.3|7404.3|7428.2|7416.2|7437.2|7425.2|7414.7|7404.3|25
1722432910000|2024-07-31 13:35:10|7428.7|7416.7|7422.6|7410.6|7428.8|7416.8|7416.8|7407.1|9
1722432920000|2024-07-31 13:35:20|7423.3|7411.3|7425.5|7413.5|7428.1|7416.1|7422.8|7410.8|0
1722432940000|2024-07-31 13:35:40|7425.8|7413.8|7427.8|7415.8|7427.8|7415.8|7425.8|7413.8|1
1722432950000|2024-07-31 13:35:50|7425.5|7417.5|7424.3|7416.3|7426.9|7417.6|7424.3|7414.9|9
1722432960000|2024-07-31 13:36:00|7423.9|7415.9|7420|7412|7426.2|7415.9|7418.8|7410.8|7
1722432970000|2024-07-31 13:36:10|7419.7|7411.7|7419.6|7407.6|7420|7412|7416.8|7407.6|7
1722432980000|2024-07-31 13:36:20|7418.6|7406.6|7417.7|7405.7|7419.4|7408.8|7414.3|7405.3|4
1722432990000|2024-07-31 13:36:30|7417.8|7405.8|7417.8|7405.8|7418|7406|7417.8|7405.8|5
1722433000000|2024-07-31 13:36:40|7417.7|7405.7|7416.8|7404.8|7417.7|7407.3|7415.3|7404.8|1
1722433010000|2024-07-31 13:36:50|7410.4|7398.4|7408.4|7396.4|7410.4|7398.4|7408.4|7396.4|0
1722433020000|2024-07-31 13:37:00|7406|7398|7406.4|7394.4|7406.4|7398|7406|7394.4|0
1722433030000|2024-07-31 13:37:10|7406.8|7394.8|7406.8|7394.8|7406.8|7394.8|7406.8|7394.8|1
1722433040000|2024-07-31 13:37:20|7404.5|7396.5|7409.3|7397.3|7412.6|7400.6|7404.5|7395.5|3
1722433050000|2024-07-31 13:37:30|7409|7397|7409|7397|7409|7397|7409|7397|0
1722433060000|2024-07-31 13:37:40|7406.3|7398.3|7404.6|7392.6|7406.3|7398.3|7404|7392.6|4
1722433070000|2024-07-31 13:37:50|7403.5|7391.5|7393.2|7385.2|7403.5|7391.5|7393.2|7382.6|2
1722433080000|2024-07-31 13:38:00|7392.8|7384.8|7384.3|7372.3|7392.8|7385.5|7382.7|7371.2|11
1722433090000|2024-07-31 13:38:10|7382.2|7370.2|7388.5|7376.5|7388.5|7376.5|7381.4|7369.4|6
1722433100000|2024-07-31 13:38:20|7389.1|7377.1|7383.1|7371.1|7389.1|7377.1|7381.4|7369.4|0
1722433110000|2024-07-31 13:38:30|7383.5|7371.5|7376.1|7370.1|7383.7|7371.7|7376.1|7366.5|1
1722433120000|2024-07-31 13:38:40|7373.6|7367.6|7375.1|7369.1|7386.8|7374.8|7373.6|7367.6|9
1722433130000|2024-07-31 13:38:50|7377|7369|7374.4|7366.4|7377|7370.1|7373.9|7365.9|5
1722433140000|2024-07-31 13:39:00|7374.1|7366.1|7380.4|7368.4|7382.7|7370.7|7372.9|7364.4|8
1722433150000|2024-07-31 13:39:10|7380.5|7368.5|7388.9|7376.9|7388.9|7376.9|7378.9|7367.5|9
1722433160000|2024-07-31 13:39:20|7388.7|7376.7|7386|7374|7388.9|7376.9|7384.5|7372.5|3
1722433170000|2024-07-31 13:39:30|7386.7|7374.7|7387.5|7375.5|7387.5|7375.5|7386.7|7374.7|1
1722433180000|2024-07-31 13:39:40|7385|7373|7393.6|7381.6|7393.6|7381.6|7385|7373|6
1722433190000|2024-07-31 13:39:50|7393.3|7381.3|7391.9|7379.9|7393.4|7381.4|7391.9|7379.9|0
1722433200000|2024-07-31 13:40:00|7391.8|7379.8|7390.3|7378.3|7391.8|7379.8|7390.3|7378.3|0
1722433210000|2024-07-31 13:40:10|7390|7378|7390|7378|7390|7378|7390|7378|0
1722433220000|2024-07-31 13:40:20|7389.5|7377.5|7385.1|7373.1|7394.1|7382.1|7385.1|7373.1|1
1722433230000|2024-07-31 13:40:30|7384.8|7372.8|7384.4|7372.4|7384.8|7372.8|7384.4|7372.4|0
1722433240000|2024-07-31 13:40:40|7385.4|7373.4|7386.8|7374.8|7394.4|7382.4|7384.4|7372.4|12
1722433250000|2024-07-31 13:40:50|7387.3|7375.3|7382.5|7370.5|7389.3|7377.3|7377.9|7370.2|4
1722433260000|2024-07-31 13:41:00|7382.4|7370.4|7382.4|7370.4|7382.4|7370.4|7382.4|7370.4|0
1722433270000|2024-07-31 13:41:10|7382.1|7370.1|7378.7|7366.7|7382.1|7370.1|7378.7|7366.7|1
1722433280000|2024-07-31 13:41:20|7379|7367|7361.7|7349.7|7379|7367|7358.8|7346.8|15
1722433290000|2024-07-31 13:41:30|7361.9|7349.9|7355.7|7343.7|7361.9|7349.9|7351.5|7340.3|33
1722433300000|2024-07-31 13:41:40|7356.5|7344.5|7362.1|7350.1|7370.2|7358.2|7356.5|7344.5|1
1722433310000|2024-07-31 13:41:50|7362.8|7350.8|7354.6|7346.6|7362.8|7350.8|7353.8|7343.6|3
1722433320000|2024-07-31 13:42:00|7363|7351|7373.9|7361.9|7374.2|7362.2|7360.1|7348.1|5
1722433330000|2024-07-31 13:42:10|7373.7|7361.7|7366.1|7354.1|7373.7|7361.7|7366|7354|1
1722433340000|2024-07-31 13:42:20|7364.6|7352.6|7364.4|7352.4|7365.6|7353.6|7364.2|7352.2|0
1722433350000|2024-07-31 13:42:30|7363.7|7351.7|7363.3|7351.3|7363.7|7351.7|7363.3|7351.3|7
1722433360000|2024-07-31 13:42:40|7363.7|7351.7|7363.7|7351.7|7363.7|7351.7|7363.7|7351.7|0
1722433370000|2024-07-31 13:42:50|7364.2|7352.2|7360.9|7352.9|7364.9|7354.1|7359.9|7347.9|2
1722433380000|2024-07-31 13:43:00|7363.9|7351.9|7366.1|7354.1|7366.1|7354.1|7363.9|7351.9|7
1722433390000|2024-07-31 13:43:10|7366|7354|7366|7354|7366.1|7354.1|7366|7354|1
1722433410000|2024-07-31 13:43:30|7365.8|7353.8|7360.6|7348.6|7366|7354|7360.2|7348.2|7
1722433420000|2024-07-31 13:43:40|7364.2|7352.2|7363.8|7351.8|7364.2|7352.3|7354.8|7342.8|10
1722433430000|2024-07-31 13:43:50|7364.3|7352.3|7370.5|7362.5|7374.7|7363.4|7364.3|7352.3|1
1722433440000|2024-07-31 13:44:00|7369.3|7363.3|7360.5|7352.5|7369.3|7363.3|7359.8|7352.5|1
1722433450000|2024-07-31 13:44:10|7361.3|7353.3|7361.3|7353.3|7361.3|7353.3|7361.3|7353.3|0
1722433460000|2024-07-31 13:44:20|||||||||2
1722433470000|2024-07-31 13:44:30|7361.6|7353.6|7364.6|7352.6|7365.8|7353.8|7361.6|7352.6|1
1722433480000|2024-07-31 13:44:40|7362.5|7354.5|7362.5|7354.5|7364.3|7354.5|7362.5|7352.2|0
1722433490000|2024-07-31 13:44:50|7364.2|7352.2|7364.7|7352.7|7365.5|7354.8|7362.5|7352.2|1
1722433500000|2024-07-31 13:45:00|7366.4|7354.4|7376.8|7364.8|7384.9|7375.2|7366.2|7354.4|6
1722433510000|2024-07-31 13:45:10|7376.6|7364.6|7378|7366|7380.2|7368.2|7372.1|7364.6|6
1722433530000|2024-07-31 13:45:30|7377.3|7365.3|7384.1|7372.1|7384.1|7372.1|7377.3|7365.3|4
1722433540000|2024-07-31 13:45:40|7384.2|7372.2|7383.2|7371.2|7384.2|7372.2|7377.9|7365.9|0
1722433550000|2024-07-31 13:45:50|7382.5|7370.5|7383.8|7371.8|7386|7376.1|7377.7|7368.2|3
1722433560000|2024-07-31 13:46:00|7384.6|7372.6|7383.2|7377.2|7384.7|7377.2|7382.3|7371.3|0
1722433570000|2024-07-31 13:46:10|7384.8|7376.8|7388.1|7376.1|7391.1|7379.1|7384.8|7376.1|2
1722433580000|2024-07-31 13:46:20|7387.8|7375.8|7383.9|7375.9|7387.8|7375.9|7383.9|7375.1|1
1722433590000|2024-07-31 13:46:30|7382.8|7370.8|7382.8|7370.8|7384.4|7372.4|7381.8|7369.8|1
1722433600000|2024-07-31 13:46:40|7383.1|7371.1|7386.8|7374.8|7388.9|7376.9|7379.2|7367.2|21
1722433610000|2024-07-31 13:46:50|7386.4|7374.4|7381.8|7369.8|7386.4|7374.4|7380.3|7368.3|0
1722433620000|2024-07-31 13:47:00|7382.5|7370.5|7384.6|7372.6|7384.6|7372.6|7382.5|7370.5|1
1722433630000|2024-07-31 13:47:10|7384.4|7372.4|7384.2|7372.2|7384.8|7375.2|7383.2|7372.2|0
1722433640000|2024-07-31 13:47:20|7384.7|7372.7|7385.5|7373.5|7385.5|7373.5|7383.2|7371.2|3
1722433650000|2024-07-31 13:47:30|7384.8|7372.8|7384.3|7372.3|7385.4|7373.4|7384|7372|0
1722433660000|2024-07-31 13:47:40|7384.7|7372.7|7384.5|7372.5|7385.4|7373.4|7380.9|7371.1|0
1722433670000|2024-07-31 13:47:50|7384.7|7372.7|7384.8|7372.8|7386.5|7377|7381.2|7371.6|3
1722433680000|2024-07-31 13:48:00|7385|7373|7384.3|7378.3|7385.1|7378.3|7383.4|7373|2
1722433690000|2024-07-31 13:48:10|7386.8|7374.8|7381.4|7375.4|7386.8|7375.4|7381.4|7373.7|5
1722433700000|2024-07-31 13:48:20|7381.8|7369.8|7374.2|7362.2|7381.8|7371.8|7373.8|7361.8|1
1722433710000|2024-07-31 13:48:30|7373.9|7361.9|7370.1|7358.1|7373.9|7361.9|7370|7358|0
1722433720000|2024-07-31 13:48:40|7371|7359|7367.8|7355.8|7371|7359|7367.8|7355.8|1
1722433730000|2024-07-31 13:48:50|7368|7356|7371.1|7359.1|7371.1|7359.1|7368|7356|5
1722433740000|2024-07-31 13:49:00|7370.7|7358.7|7370.1|7358.1|7370.7|7358.7|7370.1|7358.1|0
1722433750000|2024-07-31 13:49:10|7365.6|7359.6|7361.7|7355.7|7366.7|7359.6|7361.6|7352.9|7
1722433760000|2024-07-31 13:49:20|7361|7355|7370.5|7358.5|7370.5|7358.5|7361|7353.1|4
1722433770000|2024-07-31 13:49:30|7373.3|7361.3|7379.4|7367.4|7383.2|7371.2|7373.3|7361.3|4
1722433780000|2024-07-31 13:49:40|7383.1|7371.1|7381.2|7369.2|7383.1|7371.1|7381.2|7369.2|0
1722433790000|2024-07-31 13:49:50|7383|7371|7382|7370|7383.2|7373.4|7381.3|7369.3|2
1722433800000|2024-07-31 13:50:00|7382.3|7370.3|7384.5|7372.5|7385.9|7373.9|7382.3|7370.3|1
1722433810000|2024-07-31 13:50:10|7384.4|7372.4|7387.5|7375.5|7387.5|7375.5|7384.4|7372.4|0
1722433820000|2024-07-31 13:50:20|7385.6|7377.6|7390.4|7378.4|7399.4|7387.4|7385.6|7375.2|4
1722433830000|2024-07-31 13:50:30|7391.1|7379.1|7392.1|7384.1|7392.4|7384.1|7384.3|7372.3|2
1722433840000|2024-07-31 13:50:40|7390.8|7382.8|7391.6|7385.6|7391.6|7385.6|7390.2|7382.8|3
1722433850000|2024-07-31 13:50:50|7395.2|7383.2|7396|7384|7397.8|7385.8|7394|7382|2
1722433860000|2024-07-31 13:51:00|7396.3|7384.3|7393.2|7381.2|7397.3|7385.3|7392.9|7380.9|5
1722433870000|2024-07-31 13:51:10|7392.9|7380.9|7392.2|7380.2|7392.9|7380.9|7392.2|7380.2|0
1722433900000|2024-07-31 13:51:40|7392.6|7380.6|7395.4|7383.4|7395.4|7383.4|7390.9|7379.1|7
1722433910000|2024-07-31 13:51:50|7394.6|7382.6|7394.6|7382.6|7395.1|7384.5|7392.5|7382.1|3
1722433920000|2024-07-31 13:52:00|7394.3|7382.3|7393.5|7381.5|7395.1|7389.1|7392.5|7380.5|5
1722433930000|2024-07-31 13:52:10|7394.2|7382.2|7395.7|7383.7|7396.1|7384.1|7393.1|7381.1|2
1722433940000|2024-07-31 13:52:20|7396.1|7384.1|7395.9|7383.9|7396.1|7384.1|7395.9|7383.9|1
1722433950000|2024-07-31 13:52:30|7395.6|7383.6|7395.6|7383.6|7395.6|7383.6|7395.6|7383.6|0
1722433960000|2024-07-31 13:52:40|7396.5|7384.5|7402.8|7390.8|7402.8|7392.3|7396.5|7384.5|4
1722433970000|2024-07-31 13:52:50|7400.7|7392.7|7402.8|7390.8|7402.8|7392.7|7400.7|7390.8|1
1722433980000|2024-07-31 13:53:00|7400.7|7392.7|7402.8|7390.8|7402.8|7392.7|7400.7|7390.5|1
1722433990000|2024-07-31 13:53:10|7401.3|7393.3|7400.7|7388.7|7406.2|7395.6|7400.7|7388.7|11
1722434010000|2024-07-31 13:53:30|7401.1|7389.1|7402|7390|7402.5|7390.5|7400.1|7388.1|0
1722434020000|2024-07-31 13:53:40|7403.7|7391.7|7401.8|7389.8|7403.9|7391.9|7401.4|7389.4|0
1722434030000|2024-07-31 13:53:50|7402.5|7390.5|7401.4|7389.4|7402.5|7390.5|7401.4|7389.4|0
1722434040000|2024-07-31 13:54:00|7401.8|7389.8|7402.8|7390.8|7404.4|7392.4|7401.8|7389.8|1
1722434050000|2024-07-31 13:54:10|7403.2|7391.2|7403.5|7391.5|7403.5|7391.5|7403.2|7391.2|0
1722434060000|2024-07-31 13:54:20|7403.4|7391.4|7403.4|7391.4|7403.9|7391.9|7403.4|7391.4|0
1722434070000|2024-07-31 13:54:30|7403.8|7391.8|7411.5|7399.5|7413.5|7401.5|7403.8|7391.8|8
1722434080000|2024-07-31 13:54:40|7410.8|7398.8|7409|7397|7411.2|7399.2|7408.5|7396.5|5
1722434090000|2024-07-31 13:54:50|7409.1|7397.1|7415.8|7403.8|7416.8|7406.4|7409.1|7397.1|6
1722434100000|2024-07-31 13:55:00|7413.9|7405.9|7415.2|7403.2|7415.2|7408.3|7413.7|7401.7|11
1722434110000|2024-07-31 13:55:10|7417.5|7405.5|7418.7|7406.7|7431.1|7419.1|7416.6|7405.5|25
1722434120000|2024-07-31 13:55:20|7418.4|7406.4|7415.8|7403.8|7418.4|7406.4|7409.5|7403.4|10
1722434130000|2024-07-31 13:55:30|7415.9|7403.9|7402.4|7394.4|7416.7|7404.7|7400.8|7392.4|7
1722434140000|2024-07-31 13:55:40|7403.6|7391.6|7397.8|7385.8|7404.5|7392.5|7393.5|7381.5|7
1722434150000|2024-07-31 13:55:50|7399|7387|7406.8|7394.8|7406.8|7394.8|7399|7387|0
1722434160000|2024-07-31 13:56:00|7407.2|7395.2|7407.2|7395.2|7408.5|7399.3|7405.3|7394.5|3
1722434170000|2024-07-31 13:56:10|7407.1|7395.1|7406.4|7394.4|7407.1|7395.1|7406.4|7394.4|0
1722434180000|2024-07-31 13:56:20|7408|7396|7408|7396|7408|7396|7407.8|7395.8|0
1722434190000|2024-07-31 13:56:30|7408.4|7396.4|7409.5|7397.5|7412|7400|7408.4|7396.4|1
1722434200000|2024-07-31 13:56:40|7410.7|7398.7|7408.4|7396.4|7410.7|7398.7|7408.1|7396.1|1
1722434210000|2024-07-31 13:56:50|7408.6|7396.6|7409|7397|7409|7397|7408.6|7396.6|0
1722434220000|2024-07-31 13:57:00|7408.2|7396.2|7408.2|7396.2|7408.2|7396.2|7408.2|7396.2|0
1722434230000|2024-07-31 13:57:10|7408.1|7396.1|7408.2|7396.2|7408.2|7396.2|7408|7396|1
1722434240000|2024-07-31 13:57:20|7406.6|7394.6|7402.7|7390.7|7406.6|7394.6|7402.7|7390.7|3
1722434250000|2024-07-31 13:57:30|7402.8|7390.8|7402.7|7390.7|7402.8|7390.8|7402.7|7390.7|0
1722434260000|2024-07-31 13:57:40|7402.8|7390.8|7403|7391|7403|7391|7402.7|7390.7|0
1722434270000|2024-07-31 13:57:50|7403.3|7391.3|7402.8|7390.8|7403.3|7391.3|7402.8|7390.8|1
1722434280000|2024-07-31 13:58:00|7400.4|7392.4|7388.6|7376.6|7400.4|7392.4|7388.6|7376.6|17
1722434290000|2024-07-31 13:58:10|7388.5|7376.5|7394.5|7382.5|7395.4|7383.4|7388.4|7376.4|3
1722434310000|2024-07-31 13:58:30|7394.3|7382.3|7393.9|7381.9|7394.3|7382.3|7393.9|7381.9|1
1722434320000|2024-07-31 13:58:40|7393.8|7381.8|7393.4|7381.4|7393.8|7381.8|7392.7|7380.7|0
1722434330000|2024-07-31 13:58:50|7394|7382|7395.3|7383.3|7395.9|7383.9|7394|7382|0
1722434340000|2024-07-31 13:59:00|7394.9|7382.9|7386.4|7374.4|7394.9|7385|7385.8|7373.8|0
1722434350000|2024-07-31 13:59:10|7386.5|7374.5|7372.2|7360.2|7393.6|7381.6|7370.6|7358.6|10
1722434360000|2024-07-31 13:59:20|7372.6|7360.6|7377.9|7365.9|7381.1|7369.1|7372.6|7360.6|1
1722434370000|2024-07-31 13:59:30|7377.5|7365.5|7376.4|7364.4|7377.5|7365.5|7373.6|7361.6|0
1722434380000|2024-07-31 13:59:40|7378.6|7366.6|7379.9|7367.9|7381.9|7369.9|7378.6|7366.6|2
1722434390000|2024-07-31 13:59:50|7379.6|7367.6|7381.4|7369.4|7382.7|7372.9|7379.2|7367.2|0
1722434400000|2024-07-31 14:00:00|7381.5|7369.5|7386.6|7374.6|7387.7|7375.7|7381.5|7369.5|10
1722434410000|2024-07-31 14:00:10|7387.1|7375.1|7384.3|7372.3|7387.6|7377.4|7382.3|7370.3|1
1722434420000|2024-07-31 14:00:20|7384.7|7372.7|7383.9|7371.9|7384.7|7372.7|7383.9|7371.9|1
1722434430000|2024-07-31 14:00:30|7383.2|7371.2|7375.5|7363.5|7383.7|7374|7374.7|7362.7|23
1722434440000|2024-07-31 14:00:40|7375.4|7363.4|7377.4|7365.4|7377.8|7365.8|7375|7363|0
1722434450000|2024-07-31 14:00:50|7376.8|7364.8|7370|7358|7377|7371|7365.9|7357|16
1722434460000|2024-07-31 14:01:00|7369.8|7357.8|7375.2|7363.2|7375.2|7363.2|7366.7|7356.9|4
1722434470000|2024-07-31 14:01:10|7375|7363|7378.3|7366.3|7378.3|7366.3|7374.7|7362.7|1
1722434480000|2024-07-31 14:01:20|7377.9|7365.9|7368.9|7356.9|7377.9|7365.9|7363|7351|12
1722434490000|2024-07-31 14:01:30|7369.4|7357.4|7370.9|7358.9|7370.9|7361.5|7369.4|7357.4|3
1722434500000|2024-07-31 14:01:40|7368.6|7360.6|7376.3|7364.3|7378.1|7366.1|7368.6|7360.6|3
1722434510000|2024-07-31 14:01:50|7376.8|7364.8|7376.8|7364.8|7376.8|7364.8|7376.8|7364.8|0
1722434520000|2024-07-31 14:02:00|7375.1|7367.1|7375.6|7363.6|7380.4|7368.7|7374.7|7363.6|6
1722434530000|2024-07-31 14:02:10|7376.1|7364.1|7373.2|7361.2|7376.1|7364.1|7371.8|7359.8|5
1722434540000|2024-07-31 14:02:20|7376.5|7364.5|7370.5|7362.5|7376.5|7366.6|7370.5|7360.4|6
1722434550000|2024-07-31 14:02:30|7372.4|7360.4|7359.8|7347.8|7373|7361|7359.8|7347.8|15
1722434560000|2024-07-31 14:02:40|7358.1|7346.1|7362.9|7350.9|7363.1|7351.1|7358.1|7346.1|1
1722434570000|2024-07-31 14:02:50|7362.4|7350.4|7364.9|7352.9|7365.3|7355.5|7361.5|7350|9
1722434580000|2024-07-31 14:03:00|7364.1|7352.1|7351.7|7343.7|7364.1|7352.1|7351.7|7341.5|2
1722434590000|2024-07-31 14:03:10|7352.4|7344.4|7356.7|7344.7|7357.6|7345.6|7352.4|7343.5|5
1722434600000|2024-07-31 14:03:20|7355.3|7343.3|7353.9|7341.9|7355.3|7344.2|7345.6|7333.6|5
1722434610000|2024-07-31 14:03:30|7353.2|7341.2|7350.3|7338.3|7353.2|7342.9|7347.7|7338.3|3
1722434620000|2024-07-31 14:03:40|7348.5|7336.5|7340.8|7328.8|7349.6|7337.6|7339.4|7328.8|9
1722434630000|2024-07-31 14:03:50|7334.1|7326.1|7338|7326|7339.3|7328.4|7332.6|7326|2
1722434640000|2024-07-31 14:04:00|7337.6|7325.6|7334.6|7326.6|7341.1|7329.1|7334.6|7324.8|2
1722434650000|2024-07-31 14:04:10|7337.5|7325.5|7341.9|7329.9|7342.1|7330.1|7337.5|7325.5|4
1722434660000|2024-07-31 14:04:20|7344.2|7332.2|7343.9|7331.9|7346.7|7334.7|7343.9|7331.9|0
1722434670000|2024-07-31 14:04:30|7344.1|7332.1|7343.7|7331.7|7344.3|7332.3|7343.7|7331.7|1
1722434680000|2024-07-31 14:04:40|7340.4|7332.4|7346.9|7334.9|7346.9|7334.9|7340.4|7330.9|0
1722434690000|2024-07-31 14:04:50|7346.5|7334.5|7351.3|7339.3|7352.6|7342.5|7346.5|7334.5|2
1722434700000|2024-07-31 14:05:00|7352.4|7340.4|7350.7|7338.7|7354.2|7342.2|7345|7333|6
1722434710000|2024-07-31 14:05:10|7350.4|7338.4|7351|7339|7351.2|7339.9|7346.7|7337.7|2
1722434720000|2024-07-31 14:05:20|7351.2|7339.2|7350.2|7344.2|7351.2|7344.2|7350.2|7338.4|0
1722434730000|2024-07-31 14:05:30|7351|7343|7355.2|7343.2|7355.2|7344.2|7349.4|7340.8|1
1722434740000|2024-07-31 14:05:40|7355.7|7343.7|7352.9|7340.9|7355.7|7343.7|7352.9|7340.9|1
1722434750000|2024-07-31 14:05:50|7354.2|7342.2|7354.2|7342.2|7354.2|7342.2|7354.2|7342.2|0
1722434760000|2024-07-31 14:06:00|7355.7|7343.7|7355.5|7343.5|7355.7|7343.7|7354.7|7342.7|0
1722434770000|2024-07-31 14:06:10|7354.4|7342.4|7351.8|7339.8|7354.4|7342.4|7351.8|7339.8|1
1722434780000|2024-07-31 14:06:20|7352.8|7340.8|7355.7|7343.7|7355.7|7343.7|7349.8|7339.6|0
1722434790000|2024-07-31 14:06:30|7351.8|7339.8|7347.2|7335.2|7354.8|7345.1|7346|7334|7
1722434800000|2024-07-31 14:06:40|7348.2|7336.2|7348.8|7336.8|7351.7|7339.7|7348|7336|1
1722434810000|2024-07-31 14:06:50|7349.8|7337.8|7349.7|7337.7|7349.8|7337.8|7348.7|7336.7|0
1722434820000|2024-07-31 14:07:00|7349.8|7337.8|7357.3|7345.3|7357.6|7345.7|7349.8|7337.8|3
1722434830000|2024-07-31 14:07:10|7357.1|7345.1|7357|7345|7357.3|7345.3|7356.8|7344.8|0
1722434850000|2024-07-31 14:07:30|7348|7336|7338.1|7326.1|7351.4|7339.4|7338.1|7326.1|8
1722434860000|2024-07-31 14:07:40|7341.6|7329.6|7339.7|7327.7|7341.9|7329.9|7339.7|7327.7|0
1722434870000|2024-07-31 14:07:50|7340|7328|7342.1|7330.1|7342.3|7330.3|7340|7328|0
1722434880000|2024-07-31 14:08:00|7342.2|7330.2|7349|7337|7349.1|7337.1|7334.6|7325.4|6
1722434890000|2024-07-31 14:08:10|7349.1|7337.1|7343.9|7331.9|7349.6|7337.6|7343.6|7331.6|1
1722434900000|2024-07-31 14:08:20|7344|7332|7334.2|7326.2|7344|7332|7331.7|7323.1|4
1722434910000|2024-07-31 14:08:30|7333.5|7325.5|7331.5|7325.5|7333.5|7326.7|7331.2|7325.2|6
1722434920000|2024-07-31 14:08:40|7333.4|7325.4|7333|7325|7335.2|7325.4|7333|7323.2|1
1722434930000|2024-07-31 14:08:50|7335.2|7323.2|7331.5|7325.5|7335.2|7326.2|7331|7322.9|15
1722434940000|2024-07-31 14:09:00|7335|7327|7337.1|7325.1|7338.7|7327.3|7332.7|7324.5|4
1722434960000|2024-07-31 14:09:20|7342.9|7330.9|7342.7|7330.7|7342.9|7330.9|7342.7|7330.7|3
1722434970000|2024-07-31 14:09:30|7343.3|7331.3|7343.5|7331.5|7347.3|7335.3|7338.8|7326.8|1
1722434980000|2024-07-31 14:09:40|7341.4|7333.4|7341.6|7333.6|7343.1|7333.6|7341|7331.1|1
1722435010000|2024-07-31 14:10:10|7341.8|7333.8|7343.1|7331.1|7343.1|7333.8|7341.4|7331.1|0
1722435020000|2024-07-31 14:10:20|7347.4|7335.4|7349|7337|7351.6|7339.6|7345.7|7334.2|5
1722435030000|2024-07-31 14:10:30|7346|7334|7350.9|7338.9|7351.9|7339.9|7346|7334|2
1722435040000|2024-07-31 14:10:40|7351.1|7339.1|7341.3|7335.3|7352.4|7342.2|7341.3|7332.1|1
1722435050000|2024-07-31 14:10:50|7342.1|7334.1|7350.2|7338.2|7350.3|7338.3|7340.9|7334.1|1
1722435060000|2024-07-31 14:11:00|7349.8|7337.8|7341.2|7333.2|7349.8|7337.8|7340.9|7331.9|4
1722435070000|2024-07-31 14:11:10|7340|7334|7333.7|7327.7|7340|7334|7332.7|7326.7|7
1722435080000|2024-07-31 14:11:20|7332.4|7326.4|7332.1|7326.1|7336.8|7326.4|7331.7|7324.8|3
1722435090000|2024-07-31 14:11:30|7331.7|7325.7|7335.2|7323.2|7336.7|7325.9|7330.7|7323.2|3
1722435100000|2024-07-31 14:11:40|7337.3|7325.3|7336.6|7324.6|7337.3|7325.3|7336.6|7324.6|1
1722435110000|2024-07-31 14:11:50|7336.3|7324.3|7333.7|7325.7|7336.3|7325.9|7331.7|7324|1
1722435120000|2024-07-31 14:12:00|7336|7324|7335.8|7323.8|7336|7325.7|7333.7|7323.8|0
1722435130000|2024-07-31 14:12:10|7336.1|7324.1|7345.7|7333.7|7346.3|7334.3|7336.1|7324.1|2
1722435140000|2024-07-31 14:12:20|7345|7333|7350.2|7338.2|7350.2|7338.2|7343.7|7331.7|0
1722435150000|2024-07-31 14:12:30|7350.5|7338.5|7341.6|7329.6|7350.5|7340.3|7341|7329|3
1722435160000|2024-07-31 14:12:40|7342.2|7330.2|7339|7331|7342.2|7331|7339|7328.8|0
1722435170000|2024-07-31 14:12:50|7338.2|7330.2|7337.1|7325.1|7342.4|7330.4|7336.5|7325.1|6
1722435180000|2024-07-31 14:13:00|7337.8|7325.8|7337|7325|7338|7327.1|7333.2|7323.5|3
1722435200000|2024-07-31 14:13:20|7337.3|7325.3|7333.7|7325.7|7337.3|7328|7333.7|7323.8|10
1722435210000|2024-07-31 14:13:30|7336.8|7324.8|7337.6|7331.6|7338.7|7331.6|7336.8|7324.8|2
1722435220000|2024-07-31 14:13:40|7338.3|7332.3|7344.5|7332.5|7344.5|7332.5|7338.3|7331.1|1
1722435230000|2024-07-31 14:13:50|7343.9|7331.9|7343.7|7335.7|7343.9|7335.7|7342.8|7330.8|0
1722435240000|2024-07-31 14:14:00|7343.6|7335.6|7352.3|7340.3|7356|7344|7343.6|7335.6|5
1722435250000|2024-07-31 14:14:10|7353.5|7341.5|7352.5|7340.5|7353.5|7341.5|7352.5|7340.5|2
1722435260000|2024-07-31 14:14:20|7352.8|7340.8|7344.6|7332.6|7354.8|7345.6|7344.6|7332.6|8
1722435270000|2024-07-31 14:14:30|7342.3|7334.3|7343.3|7335.3|7345.7|7335.3|7341.6|7333.6|3
1722435280000|2024-07-31 14:14:40|7340.7|7332.7|7336|7328|7340.7|7332.7|7336|7327.1|4
1722435290000|2024-07-31 14:14:50|7336.4|7328.4|7331.2|7325.2|7336.4|7328.4|7331.2|7324.8|5
1722435300000|2024-07-31 14:15:00|7334.7|7322.7|7344.3|7332.3|7344.3|7332.3|7331.7|7322.7|12
1722435310000|2024-07-31 14:15:10|7345.3|7333.3|7345.3|7333.3|7346.8|7334.8|7345|7333|1
1722435320000|2024-07-31 14:15:20|7346.5|7334.5|7346.6|7334.6|7346.6|7334.6|7346.5|7334.5|0
1722435330000|2024-07-31 14:15:30|7346.9|7334.9|7344.6|7332.6|7346.9|7334.9|7344.6|7332.6|0
1722435340000|2024-07-31 14:15:40|7349.7|7337.7|7358.5|7346.5|7360.4|7348.4|7349.7|7337.7|3
1722435350000|2024-07-31 14:15:50|7358.3|7346.3|7359.4|7347.4|7359.4|7347.4|7357.5|7345.5|0
1722435360000|2024-07-31 14:16:00|7358.8|7346.8|7352.2|7340.2|7358.8|7348.5|7352.2|7340.2|0
1722435370000|2024-07-31 14:16:10|7351.9|7339.9|7345.9|7339.9|7351.9|7340.9|7344.9|7332.9|10
1722435380000|2024-07-31 14:16:20|7347.6|7335.6|7354.8|7342.8|7355.5|7343.5|7344.9|7335.6|5
1722435390000|2024-07-31 14:16:30|7355.2|7343.2|7352.6|7344.6|7355.2|7344.6|7352.6|7343.2|0
1722435400000|2024-07-31 14:16:40|7350.4|7342.4|7358.2|7346.2|7358.7|7346.7|7350.4|7342.4|1
1722435410000|2024-07-31 14:16:50|7358.4|7346.4|7355.8|7347.8|7358.4|7347.8|7355.8|7346.1|0
1722435420000|2024-07-31 14:17:00|7355.1|7347.1|7354.7|7342.7|7357.3|7347.1|7352.5|7342.1|1
1722435430000|2024-07-31 14:17:10|7353.9|7341.9|7358.1|7350.1|7358.1|7350.9|7353.9|7341.9|5
1722435440000|2024-07-31 14:17:20|7358.4|7350.4|7374.8|7362.8|7377|7365|7358.4|7350.4|22
1722435460000|2024-07-31 14:17:40|7375.8|7363.8|7375.8|7363.8|7375.8|7363.8|7375.7|7363.7|0
1722435470000|2024-07-31 14:17:50|7368.5|7356.5|7366.5|7354.5|7368.7|7356.7|7366.5|7354.5|1
1722435480000|2024-07-31 14:18:00|7367.3|7355.3|7368.8|7356.8|7368.8|7358.9|7366.9|7355.3|0
1722435490000|2024-07-31 14:18:10|7367.1|7359.1|7367.3|7359.3|7367.6|7359.6|7367.1|7359.1|1
1722435500000|2024-07-31 14:18:20|7372.1|7360.1|7371.3|7359.3|7372.1|7360.1|7370.1|7358.1|1
1722435510000|2024-07-31 14:18:30|7370.9|7358.9|7364.9|7352.9|7370.9|7359.4|7359.8|7347.8|4
1722435520000|2024-07-31 14:18:40|7365.6|7353.6|7364.8|7352.8|7367.4|7355.4|7362|7350|0
1722435530000|2024-07-31 14:18:50|7365.4|7353.4|7366.1|7354.1|7366.1|7354.1|7365.4|7353.4|0
1722435540000|2024-07-31 14:19:00|7365.7|7353.7|7368.4|7356.4|7368.4|7356.4|7365.7|7353.7|0
1722435560000|2024-07-31 14:19:20|7368.9|7356.9|7371.4|7359.4|7371.4|7359.4|7368.9|7356.9|8
1722435570000|2024-07-31 14:19:30|7371.7|7359.7|7371.6|7359.6|7371.7|7359.7|7371.6|7359.6|0
1722435580000|2024-07-31 14:19:40|7371.2|7359.2|7371.2|7359.2|7371.2|7359.2|7371.2|7359.2|0
1722435590000|2024-07-31 14:19:50|7372.3|7360.3|7385.1|7377.1|7386.6|7377.1|7372.3|7360.3|3
1722435600000|2024-07-31 14:20:00|7380.1|7368.1|7385.7|7373.7|7386.1|7375.8|7380.1|7368.1|5
1722435610000|2024-07-31 14:20:10|7383.5|7375.5|7384.3|7376.3|7385.7|7376.3|7383.5|7372.8|0
1722435620000|2024-07-31 14:20:20|7383.8|7377.8|7380.4|7368.4|7383.8|7377.8|7378|7366|6
1722435630000|2024-07-31 14:20:30|7379.3|7367.3|7383.4|7371.4|7384.4|7374.4|7379.3|7367.3|0
1722435640000|2024-07-31 14:20:40|7382.1|7374.1|7382.8|7374.8|7382.8|7374.8|7382.1|7374.1|0
1722435650000|2024-07-31 14:20:50|7384.4|7372.4|7394.7|7382.7|7394.7|7382.7|7382.8|7372.4|3
1722435660000|2024-07-31 14:21:00|7393.1|7381.1|7393.1|7381.1|7393.1|7381.1|7393.1|7381.1|0
1722435670000|2024-07-31 14:21:10|7389.6|7377.6|7393.9|7381.9|7393.9|7381.9|7389.6|7377.6|1
1722435680000|2024-07-31 14:21:20|7392.1|7380.1|7390.6|7378.6|7393.1|7381.1|7390.6|7378.6|0
1722435690000|2024-07-31 14:21:30|7391.6|7379.6|7388.8|7376.8|7391.6|7379.6|7388.8|7376.8|0
1722435700000|2024-07-31 14:21:40|7388.9|7376.9|7388.9|7380.9|7389.6|7380.9|7388.8|7376.8|0
1722435720000|2024-07-31 14:22:00|7390|7382|7389.7|7377.7|7392|7382|7387.5|7375.5|5
1722435730000|2024-07-31 14:22:10|7389.6|7377.6|7389.6|7377.6|7389.6|7377.6|7388.5|7376.5|0
1722435750000|2024-07-31 14:22:30|7390.4|7378.4|7392.5|7380.5|7393|7382.9|7388.9|7378.4|2
1722435760000|2024-07-31 14:22:40|7392.4|7380.4|7392.7|7380.7|7393.4|7383|7391|7380|0
1722435780000|2024-07-31 14:23:00|7390.6|7382.6|7376.9|7364.9|7392.7|7382.6|7376.9|7364.9|3
1722435790000|2024-07-31 14:23:10|7376.4|7364.4|7379.3|7367.3|7379.3|7367.3|7372.9|7364.2|0
1722435800000|2024-07-31 14:23:20|7378.9|7366.9|7381.3|7369.3|7381.8|7369.8|7377.8|7365.8|0
1722435810000|2024-07-31 14:23:30|7380.9|7368.9|7377.4|7365.4|7381.1|7369.1|7377.4|7365.4|5
1722435820000|2024-07-31 14:23:40|7377|7365|7377|7365|7377|7365|7377|7365|0
1722435830000|2024-07-31 14:23:50|7377.4|7365.4|7381.8|7369.8|7383|7371|7377.4|7365.4|0
1722435840000|2024-07-31 14:24:00|7382.2|7370.2|7382.7|7370.7|7382.7|7370.7|7379|7367|0
1722435850000|2024-07-31 14:24:10|7380.4|7372.4|7382.7|7370.7|7382.7|7372.4|7380|7370.7|0
1722435860000|2024-07-31 14:24:20|7382.8|7370.8|7383.1|7371.1|7383.1|7371.1|7382.8|7370.8|0
1722435870000|2024-07-31 14:24:30|7383|7371|7383.1|7371.1|7383.1|7371.1|7383|7371|0
1722435880000|2024-07-31 14:24:40|7379|7367|7378|7366|7380.1|7368.1|7377.6|7365.6|7
1722435890000|2024-07-31 14:24:50|7377.5|7365.5|7376.7|7364.7|7377.5|7365.5|7376.4|7364.4|0
1722435900000|2024-07-31 14:25:00|7376.6|7364.6|7382.4|7370.4|7383.6|7371.6|7376.6|7364.6|2
1722435910000|2024-07-31 14:25:10|7381.4|7369.4|7381.8|7369.8|7381.8|7369.8|7381.4|7369.4|0
1722435920000|2024-07-31 14:25:20|7383.2|7371.2|7393.2|7381.2|7399|7389.4|7383.2|7371.2|11
1722435930000|2024-07-31 14:25:30|7392.5|7380.5|7391.2|7379.2|7392.5|7382|7390|7378.6|1
1722435940000|2024-07-31 14:25:40|7387.5|7375.5|7390.2|7378.2|7390.3|7378.3|7387.5|7375.5|0
1722435950000|2024-07-31 14:25:50|7390.5|7378.5|7391|7379|7391|7380|7388|7377.7|0
1722435960000|2024-07-31 14:26:00|7389.5|7383.5|7390.5|7378.5|7390.7|7383.5|7389.1|7378.4|4
1722435970000|2024-07-31 14:26:10|7387.4|7379.4|7386.1|7374.1|7389.5|7380.5|7382.5|7370.5|4
1722435980000|2024-07-31 14:26:20|7384.4|7376.4|7384.4|7376.4|7386.1|7376.7|7384|7374.1|0
1722436000000|2024-07-31 14:26:40|7383.5|7375.5|7390.9|7378.9|7390.9|7379.9|7383.5|7374.8|10
1722436010000|2024-07-31 14:26:50|7391.1|7379.1|7378.3|7370.3|7391.1|7379.1|7378.3|7368.9|5
1722436020000|2024-07-31 14:27:00|7380.3|7372.3|7381.8|7369.8|7382.3|7372.3|7377.6|7367.3|2
1722436030000|2024-07-31 14:27:10|7382.6|7370.6|7384.8|7372.8|7384.8|7373.4|7381.4|7370.6|0
1722436040000|2024-07-31 14:27:20|7383.9|7371.9|7377.5|7365.5|7383.9|7371.9|7376.5|7364.5|0
1722436050000|2024-07-31 14:27:30|7376.7|7364.7|7374.9|7366.9|7376.7|7366.9|7372.9|7362.9|0
1722436060000|2024-07-31 14:27:40|7374.5|7366.5|7382.9|7374.9|7384.5|7374.9|7374.5|7366.5|3
1722436070000|2024-07-31 14:27:50|7380.6|7374.6|7384.1|7376.1|7386.7|7376.1|7380.6|7374.2|1
1722436080000|2024-07-31 14:28:00|7384.4|7376.4|7387.5|7375.5|7387.6|7376.4|7384.4|7374.8|8
1722436090000|2024-07-31 14:28:10|7387.8|7375.8|7387.8|7375.8|7388.2|7376.2|7387.8|7375.8|1
1722436120000|2024-07-31 14:28:40|7385.5|7373.5|7383.8|7371.8|7385.5|7373.5|7380.6|7368.6|3
1722436130000|2024-07-31 14:28:50|7383.1|7371.1|7379.4|7367.4|7383.1|7371.1|7379.4|7367.4|3
1722436140000|2024-07-31 14:29:00|7377.1|7369.1|7379.1|7367.1|7379.4|7369.1|7376.8|7366.7|0
1722436150000|2024-07-31 14:29:10|7379.8|7367.8|7356.2|7348.2|7381.6|7369.6|7356.2|7347.2|7
1722436160000|2024-07-31 14:29:20|7361.2|7349.2|7367.8|7355.8|7367.8|7355.8|7358|7348.5|9
1722436170000|2024-07-31 14:29:30|7366.1|7354.1|7366.1|7354.1|7366.1|7354.1|7366.1|7354.1|0
1722436180000|2024-07-31 14:29:40|7367.4|7355.4|7366.4|7354.4|7367.4|7355.4|7365.6|7353.6|0
1722436190000|2024-07-31 14:29:50|7366.9|7354.9|7367.6|7355.6|7367.7|7355.7|7366.9|7354.9|1
1722436200000|2024-07-31 14:30:00|7367.7|7355.7|7368|7356|7368|7356|7367.7|7355.7|0
1722436210000|2024-07-31 14:30:10|7367.9|7355.9|7368.7|7356.7|7368.7|7356.7|7367.9|7355.9|0
1722436220000|2024-07-31 14:30:20|7371.6|7359.6|7376.3|7364.3|7376.3|7364.3|7371.6|7359.6|7
1722436230000|2024-07-31 14:30:30|7376.1|7364.1|7377.7|7365.7|7378.2|7366.2|7376.1|7364.1|0
1722436240000|2024-07-31 14:30:40|7378.1|7366.1|7378.1|7366.1|7378.1|7366.1|7378.1|7366.1|0
1722436250000|2024-07-31 14:30:50|7377.9|7365.9|7378.1|7366.1|7378.1|7366.1|7377.9|7365.9|1
1722436260000|2024-07-31 14:31:00|7376.8|7368.8|7387.1|7375.1|7387.1|7375.1|7376.8|7368.8|0
1722436270000|2024-07-31 14:31:10|7387.8|7375.8|7388.2|7376.2|7388.2|7378.3|7386.3|7375.8|1
1722436280000|2024-07-31 14:31:20|7385.9|7377.9|7388.2|7376.2|7388.2|7378.3|7385.9|7375.8|0
1722436290000|2024-07-31 14:31:30|7387.8|7375.8|7376.8|7364.8|7387.8|7375.8|7376.3|7364.3|14
1722436300000|2024-07-31 14:31:40|7374.6|7362.6|7375.6|7363.6|7376.8|7364.8|7374.6|7362.6|0
1722436310000|2024-07-31 14:31:50|7374.8|7362.8|7373.9|7361.9|7374.8|7362.8|7373.6|7361.6|3
1722436320000|2024-07-31 14:32:00|7373.6|7361.6|7367.8|7355.8|7373.6|7361.6|7367.8|7355.8|4
1722436330000|2024-07-31 14:32:10|7367|7355|7370.7|7358.7|7371.5|7359.5|7367|7355|6
1722436340000|2024-07-31 14:32:20|7371.5|7359.5|7371.7|7359.7|7371.7|7359.7|7371.4|7359.4|0
1722436350000|2024-07-31 14:32:30|7373.7|7361.7|7384.9|7372.9|7384.9|7372.9|7373.7|7361.7|7
1722436360000|2024-07-31 14:32:40|7385.7|7373.7|7383.5|7375.5|7386.5|7375.5|7383.5|7373.6|4
1722436370000|2024-07-31 14:32:50|7385.8|7373.8|7385.8|7373.8|7385.8|7373.8|7385.8|7373.8|0
1722436380000|2024-07-31 14:33:00|7386.5|7374.5|7406.4|7394.4|7406.4|7397.1|7386.5|7374.5|17
1722436390000|2024-07-31 14:33:10|7406.1|7394.1|7408.9|7396.9|7408.9|7396.9|7406.1|7394.1|5
1722436400000|2024-07-31 14:33:20|7406.6|7398.6|7397.1|7385.1|7407|7399|7397.1|7385.1|6
1722436410000|2024-07-31 14:33:30|7396.7|7384.7|7396.3|7384.3|7399.9|7387.9|7393.8|7383.2|0
1722436420000|2024-07-31 14:33:40|7397.7|7385.7|7397.6|7385.6|7397.9|7385.9|7397.6|7385.6|0
1722436430000|2024-07-31 14:33:50|7396.9|7384.9|7393|7381|7396.9|7384.9|7393|7381|2
1722436440000|2024-07-31 14:34:00|7392.7|7380.7|7392.1|7380.1|7392.7|7380.7|7389.2|7377.2|1
1722436460000|2024-07-31 14:34:20|7392|7380|7392|7380|7392|7380|7392|7380|0
1722436470000|2024-07-31 14:34:30|7391.7|7379.7|7393.4|7381.4|7393.7|7381.7|7390.7|7378.7|3
1722436480000|2024-07-31 14:34:40|7394.1|7382.1|7394.1|7382.1|7394.1|7382.1|7394.1|7382.1|0
1722436490000|2024-07-31 14:34:50|7395.3|7383.3|7395.3|7383.3|7395.3|7383.3|7394.1|7382.1|0
1722436500000|2024-07-31 14:35:00|7400.5|7388.5|7401.4|7389.4|7401.6|7389.6|7400.5|7388.5|5
1722436510000|2024-07-31 14:35:10|7401.9|7389.9|7410.5|7398.5|7410.9|7398.9|7399.6|7387.6|5
1722436520000|2024-07-31 14:35:20|7411.2|7399.2|7408.4|7396.4|7411.2|7399.2|7408.2|7396.2|2
1722436530000|2024-07-31 14:35:30|7408.7|7396.7|7408.2|7396.2|7408.7|7396.7|7408.2|7396.2|0
1722436540000|2024-07-31 14:35:40|7409.1|7397.1|7407.6|7395.6|7409.5|7397.5|7407.6|7395.6|2
1722436550000|2024-07-31 14:35:50|7407.9|7395.9|7408.7|7396.7|7408.7|7396.7|7403.9|7394.4|0
1722436560000|2024-07-31 14:36:00|7405.2|7399.2|7408.7|7396.7|7408.9|7399.2|7405.2|7394.9|2
1722436570000|2024-07-31 14:36:10|7408.5|7396.5|7405.3|7393.3|7408.9|7399.9|7404.5|7393.3|13
1722436580000|2024-07-31 14:36:20|7406.2|7394.2|7403.1|7391.1|7406.2|7394.2|7403.1|7391.1|2
1722436590000|2024-07-31 14:36:30|7403.5|7391.5|7403.2|7391.2|7406.5|7394.5|7403.2|7391.2|0
1722436600000|2024-07-31 14:36:40|7403.6|7391.6|7403.2|7391.2|7403.6|7391.6|7403.2|7391.2|1
1722436620000|2024-07-31 14:37:00|7401.8|7389.8|7401.1|7389.1|7403.8|7391.8|7401.1|7389.1|3
1722436630000|2024-07-31 14:37:10|7401.5|7389.5|7403.4|7391.4|7403.4|7391.4|7401.5|7389.5|0
1722436640000|2024-07-31 14:37:20|7403.8|7391.8|7403.1|7391.1|7403.8|7391.8|7403.1|7391.1|1
1722436660000|2024-07-31 14:37:40|7402.7|7390.7|7402.7|7390.7|7402.7|7390.7|7402.7|7390.7|1
1722436670000|2024-07-31 14:37:50|7402.5|7390.5|7402.7|7390.7|7402.7|7390.7|7402.5|7390.5|0
1722436680000|2024-07-31 14:38:00|7402.8|7390.8|7402|7390|7402.8|7390.8|7401.2|7389.2|2
1722436690000|2024-07-31 14:38:10|7401.1|7389.1|7402.1|7390.1|7402.1|7390.1|7400.9|7388.9|0
1722436720000|2024-07-31 14:38:40|7402.8|7390.8|7402.8|7390.8|7402.8|7390.8|7402.8|7390.8|1
1722436730000|2024-07-31 14:38:50|7401.5|7389.5|7402.2|7390.2|7402.2|7390.2|7401.5|7389.5|0
1722436750000|2024-07-31 14:39:10|7402.3|7390.3|7405.1|7397.1|7405.1|7397.9|7400.6|7390.3|2
1722436760000|2024-07-31 14:39:20|7403.9|7397.9|7411.3|7399.3|7411.3|7399.3|7403.9|7397.9|5
1722436780000|2024-07-31 14:39:40|7410.6|7398.6|7410.9|7398.9|7410.9|7398.9|7410.3|7398.3|2
1722436790000|2024-07-31 14:39:50|7411.1|7399.1|7410.3|7398.3|7411.1|7399.1|7410|7398|0
1722436810000|2024-07-31 14:40:10|7410.1|7398.1|7410.1|7398.1|7410.1|7398.1|7410.1|7398.1|0
1722436820000|2024-07-31 14:40:20|7410.3|7398.3|7405.3|7397.3|7410.3|7398.3|7404|7397.3|3
1722436830000|2024-07-31 14:40:30|7404.1|7398.1|7399.7|7391.7|7405.3|7398.1|7398.4|7391.2|4
1722436840000|2024-07-31 14:40:40|7398.4|7392.4|7399|7387|7402.7|7394.1|7398.4|7387|5
1722436850000|2024-07-31 14:40:50|7400.1|7388.1|7395.8|7387.8|7401|7389.7|7395.5|7387.5|3
1722436860000|2024-07-31 14:41:00|7397.8|7385.8|7402.5|7394.5|7404.3|7395|7396.9|7385.8|6
1722436870000|2024-07-31 14:41:10|7404.3|7392.3|7404.3|7392.3|7404.3|7392.3|7404.3|7392.3|0
1722436880000|2024-07-31 14:41:20|7404.6|7392.6|7403.1|7391.1|7405.8|7393.8|7403.1|7391.1|0
1722436890000|2024-07-31 14:41:30|7402.7|7390.7|7403.2|7391.2|7403.2|7391.2|7400.3|7388.3|0
1722436900000|2024-07-31 14:41:40|7402.8|7390.8|7400.7|7388.7|7402.8|7390.8|7400.7|7388.7|0
1722436910000|2024-07-31 14:41:50|7400.1|7392.1|7400.3|7392.3|7403.3|7392.3|7400.1|7390.1|0
1722436920000|2024-07-31 14:42:00|7398.8|7390.8|7398|7390|7401|7390.8|7398|7389|1
1722436930000|2024-07-31 14:42:10|7401.6|7393.6|7403.9|7395.9|7403.9|7395.9|7401.6|7393.6|1
1722436950000|2024-07-31 14:42:30|7403.2|7395.2|7403.9|7395.9|7404.6|7397.2|7403.2|7392.6|0
1722436960000|2024-07-31 14:42:40|7403|7395|7402.7|7394.7|7403|7395|7402.7|7394.7|1
1722436970000|2024-07-31 14:42:50|7401.2|7395.2|7402.3|7394.3|7402.3|7395.2|7401.2|7394.3|0
1722436980000|2024-07-31 14:43:00|7402.7|7394.7|7402.7|7394.7|7402.7|7394.7|7402.7|7394.7|0
1722436990000|2024-07-31 14:43:10|7401.5|7395.5|7398.8|7392.8|7401.5|7395.5|7398.8|7392.8|4
1722437000000|2024-07-31 14:43:20|7398.6|7392.6|7400.3|7392.3|7402.5|7392.6|7397|7390.5|6
1722437010000|2024-07-31 14:43:30|7400.6|7392.6|7397.6|7385.6|7401|7393|7397.6|7385.6|3
1722437020000|2024-07-31 14:43:40|7398.1|7386.1|7395.5|7387.5|7398.1|7387.7|7395.5|7385.6|4
1722437030000|2024-07-31 14:43:50|7396|7388|7395.2|7389.2|7396|7389.2|7395.2|7388|0
1722437040000|2024-07-31 14:44:00|7400.9|7388.9|7400.9|7388.9|7401.7|7391.4|7398.8|7388.9|3
1722437050000|2024-07-31 14:44:10|7401.3|7389.3|7401.7|7389.7|7402.1|7393.5|7399.9|7388.3|1
1722437060000|2024-07-31 14:44:20|7401.2|7389.2|7403.7|7391.7|7407.3|7398.4|7401.2|7389.2|16
1722437070000|2024-07-31 14:44:30|7403|7391|7403.1|7391.1|7403.4|7391.4|7402.8|7390.8|0
1722437080000|2024-07-31 14:44:40|7401.7|7389.7|7401.9|7389.9|7401.9|7389.9|7401.7|7389.7|0
1722437090000|2024-07-31 14:44:50|7402.8|7390.8|7403.3|7391.3|7405.5|7393.5|7402.8|7390.8|0
1722437100000|2024-07-31 14:45:00|7402.9|7390.9|7408.8|7396.8|7409|7397|7402.8|7390.9|3
1722437110000|2024-07-31 14:45:10|7408|7396|7411.3|7403.3|7414.8|7404.2|7408|7396|3
1722437120000|2024-07-31 14:45:20|7412.1|7400.1|7411|7399|7414.6|7403.8|7409.8|7399|8
1722437130000|2024-07-31 14:45:30|7408.9|7400.9|7402.1|7390.1|7409.8|7402.1|7401.8|7390.1|7
1722437140000|2024-07-31 14:45:40|7403.2|7391.2|7403.2|7391.2|7403.2|7391.2|7403.2|7391.2|0
1722437150000|2024-07-31 14:45:50|7402.9|7390.9|7400.6|7388.6|7402.9|7390.9|7399|7387|1
1722437160000|2024-07-31 14:46:00|7401.7|7389.7|7408.3|7396.3|7408.8|7396.8|7401.7|7389.7|0
1722437170000|2024-07-31 14:46:10|7407.4|7395.4|7407.8|7395.8|7408.3|7396.3|7407.4|7395.4|0
1722437180000|2024-07-31 14:46:20|7407.7|7395.7|7408.9|7396.9|7409|7397|7407.7|7395.7|0
1722437190000|2024-07-31 14:46:30|7408.5|7396.5|7404.5|7396.5|7408.5|7396.5|7404.5|7396.5|0
1722437200000|2024-07-31 14:46:40|7406.7|7394.7|7399.3|7387.3|7406.7|7398|7397.7|7385.7|7
1722437210000|2024-07-31 14:46:50|7399.1|7387.1|7397.3|7385.3|7399.1|7387.1|7396.4|7384.4|0
1722437220000|2024-07-31 14:47:00|7397.5|7385.5|7397.8|7385.8|7397.8|7385.8|7397.5|7385.5|0
1722437230000|2024-07-31 14:47:10|7397.5|7385.5|7397.5|7385.5|7397.5|7385.5|7397.5|7385.5|0
1722437240000|2024-07-31 14:47:20|7397.3|7385.3|7397.7|7385.7|7397.7|7385.7|7397.3|7385.3|2
1722437250000|2024-07-31 14:47:30|7397.3|7385.3|7394.7|7386.7|7397.3|7387.4|7393.3|7384.9|4
1722437270000|2024-07-31 14:47:50|7396.8|7384.8|7394.5|7386.5|7396.8|7386.5|7394.5|7384.8|0
1722437280000|2024-07-31 14:48:00|7396.8|7384.8|7395.7|7387.7|7398.8|7388.5|7394.5|7384.8|17
1722437290000|2024-07-31 14:48:10|7394.5|7388.5|7382.8|7370.8|7394.8|7388.5|7380|7368|2
1722437300000|2024-07-31 14:48:20|7383.7|7371.7|7385.2|7373.2|7385.2|7374|7380|7369.5|5
1722437310000|2024-07-31 14:48:30|7387.3|7375.3|7384.8|7372.8|7387.8|7375.8|7384.4|7372.4|1
1722437320000|2024-07-31 14:48:40|7384.4|7372.4|7377.9|7365.9|7384.8|7372.8|7377.9|7365.9|7
1722437350000|2024-07-31 14:49:10|7376.3|7364.3|7378.1|7366.1|7378.1|7366.1|7375.8|7363.8|8
1722437360000|2024-07-31 14:49:20|7377.6|7365.6|7376.3|7364.3|7377.6|7365.6|7372.4|7364.3|2
1722437370000|2024-07-31 14:49:30|7375.9|7363.9|7375.9|7363.9|7375.9|7363.9|7375.8|7363.8|0
1722437380000|2024-07-31 14:49:40|7373.6|7365.6|7371.6|7365.6|7376.4|7365.6|7371.6|7364.4|4
1722437390000|2024-07-31 14:49:50|7370.9|7364.9|7376.9|7364.9|7376.9|7364.9|7370.9|7364.9|3
1722437400000|2024-07-31 14:50:00|7375.4|7363.4|7370.4|7364.4|7375.4|7366.9|7370.4|7363.1|7
1722437410000|2024-07-31 14:50:10|7372|7360|7370|7358|7372|7360|7367.6|7355.6|17
1722437420000|2024-07-31 14:50:20|7370.5|7358.5|7390.5|7382.5|7392.4|7382.5|7370.5|7358.5|6
1722437430000|2024-07-31 14:50:30|7391.2|7383.2|7400.3|7388.3|7400.4|7388.4|7391.2|7381.4|7
1722437440000|2024-07-31 14:50:40|7400.4|7388.4|7400.4|7388.4|7400.4|7388.4|7400.4|7388.4|0
1722437450000|2024-07-31 14:50:50|7400.1|7388.1|7398.2|7386.2|7400.1|7388.1|7397.9|7385.9|2
1722437460000|2024-07-31 14:51:00|7398.9|7386.9|7393.1|7381.1|7398.9|7386.9|7388.6|7376.6|1
1722437470000|2024-07-31 14:51:10|7392.8|7380.8|7383.5|7371.5|7394.6|7382.6|7383.5|7371.5|1
1722437480000|2024-07-31 14:51:20|7384.3|7372.3|7379.5|7367.5|7384.3|7372.3|7379.5|7367.5|0
1722437490000|2024-07-31 14:51:30|7382.5|7370.5|7383.3|7371.3|7387.3|7375.3|7382.5|7370.5|1
1722437500000|2024-07-31 14:51:40|7385.1|7373.1|7385.4|7373.4|7386.1|7374.1|7385.1|7373.1|1
1722437510000|2024-07-31 14:51:50|7386.9|7374.9|7386.6|7374.6|7386.9|7374.9|7386.6|7374.6|0
1722437520000|2024-07-31 14:52:00|7386.8|7374.8|7385.1|7373.1|7386.8|7374.8|7384.6|7372.6|0
1722437530000|2024-07-31 14:52:10|7385|7373|7384.6|7372.6|7387|7375|7384|7372|0
1722437540000|2024-07-31 14:52:20|7383.2|7371.2|7384.6|7372.6|7384.6|7372.6|7383.2|7371.2|1
1722437550000|2024-07-31 14:52:30|7384.1|7372.1|7396|7384|7396|7384|7383.7|7371.7|3
1722437560000|2024-07-31 14:52:40|7396.9|7384.9|7398.6|7386.6|7398.6|7386.6|7396.9|7384.9|1
1722437570000|2024-07-31 14:52:50|7397.8|7385.8|7397.4|7385.4|7397.8|7385.8|7397.4|7385.4|0
1722437580000|2024-07-31 14:53:00|7399.2|7387.2|7397.9|7389.9|7399.6|7389.9|7397.6|7387.2|0
1722437590000|2024-07-31 14:53:10|7397.5|7389.5|7409.2|7397.2|7411.7|7403.3|7397.5|7389.5|15
1722437600000|2024-07-31 14:53:20|7409.8|7397.8|7409.7|7397.7|7409.8|7397.8|7409.5|7397.5|0
1722437610000|2024-07-31 14:53:30|7409.2|7397.2|7406.6|7394.6|7409.2|7397.2|7406.4|7394.4|0
1722437620000|2024-07-31 14:53:40|7408.2|7396.2|7408.2|7396.2|7408.2|7396.2|7408.2|7396.2|0
1722437640000|2024-07-31 14:54:00|7397.5|7385.5|7393.4|7385.4|7398.6|7386.6|7387.3|7375.3|7
1722437650000|2024-07-31 14:54:10|7393|7385|7393|7385|7393|7385|7393|7385|0
1722437670000|2024-07-31 14:54:30|7387.6|7375.6|7386.5|7374.5|7389.4|7377.4|7380.7|7368.7|3
1722437680000|2024-07-31 14:54:40|7387.3|7375.3|7388|7376|7388|7376|7387.3|7375.3|0
1722437690000|2024-07-31 14:54:50|7389.4|7377.4|7387.2|7375.2|7389.4|7377.4|7387.2|7375.2|18
1722437700000|2024-07-31 14:55:00|7388.7|7376.7|7392.2|7380.2|7392.2|7380.2|7388.7|7376.7|0
1722437710000|2024-07-31 14:55:10|7391.8|7379.8|7391.8|7379.8|7391.8|7379.8|7391.8|7379.8|0
1722437720000|2024-07-31 14:55:20|7392.2|7380.2|7392.2|7380.2|7392.2|7380.2|7392.2|7380.2|1
1722437730000|2024-07-31 14:55:30|7391.8|7379.8|7392|7380|7392.2|7380.7|7386.7|7378.3|3
1722437740000|2024-07-31 14:55:40|7391.7|7379.7|7392.4|7380.4|7392.4|7380.4|7391.7|7379.7|1
1722437750000|2024-07-31 14:55:50|7393|7381|7393.5|7381.5|7393.5|7381.5|7393|7381|0
1722437760000|2024-07-31 14:56:00|7394.2|7382.2|7382.9|7370.9|7394.5|7384.4|7382.9|7370.9|6
1722437770000|2024-07-31 14:56:10|7384.3|7372.3|7384.3|7372.3|7384.3|7372.3|7384.3|7372.3|0
1722437780000|2024-07-31 14:56:20|7385.1|7373.1|7384.8|7372.8|7386.6|7374.6|7384.8|7372.8|0
1722437790000|2024-07-31 14:56:30|7384.1|7372.1|7386.8|7374.8|7386.9|7374.9|7384.1|7372.1|0
1722437800000|2024-07-31 14:56:40|7386.6|7374.6|7391.1|7379.1|7391.4|7379.4|7386.6|7374.6|2
1722437820000|2024-07-31 14:57:00|7391|7379|7391|7379|7391|7379|7391|7379|0
1722437830000|2024-07-31 14:57:10|7392.8|7380.8|7386.9|7374.9|7393.2|7383.7|7386.4|7374.9|1
1722437840000|2024-07-31 14:57:20|7387.1|7375.1|7384.8|7372.8|7387.4|7375.4|7384.6|7372.6|4
1722437850000|2024-07-31 14:57:30|7384.4|7372.4|7384.2|7372.2|7384.4|7372.4|7383.8|7371.8|0
1722437860000|2024-07-31 14:57:40|7384|7372|7380.6|7374.6|7384|7374.6|7380.6|7372|0
1722437870000|2024-07-31 14:57:50|7380.2|7374.2|7382|7370|7384.3|7374.2|7376.7|7364.7|14
1722437880000|2024-07-31 14:58:00|7381.8|7369.8|7380.3|7368.3|7381.8|7369.8|7380.3|7368.3|1
1722437890000|2024-07-31 14:58:10|7380.1|7368.1|7378.5|7366.5|7380.5|7370|7371.8|7359.8|8
1722437900000|2024-07-31 14:58:20|7375.5|7363.5|7375.3|7363.3|7375.5|7363.5|7373.1|7361.1|0
1722437910000|2024-07-31 14:58:30|7377.4|7365.4|7374.5|7362.5|7377.4|7365.4|7374.5|7362.5|9
1722437920000|2024-07-31 14:58:40|7375|7363|7374.3|7362.3|7377.3|7365.3|7372.2|7362.3|10
1722437930000|2024-07-31 14:58:50|7374.7|7362.7|7363.5|7355.5|7374.7|7362.7|7362|7354.4|7
1722437940000|2024-07-31 14:59:00|7363.4|7355.4|7355.2|7343.2|7363.5|7355.5|7343.1|7331.1|17
1722437950000|2024-07-31 14:59:10|7354.5|7342.5|7352.9|7340.9|7354.7|7344.6|7352.6|7340.7|0
1722437960000|2024-07-31 14:59:20|7351.9|7339.9|7351.1|7339.1|7356.2|7344.2|7350.8|7339.1|1
1722437970000|2024-07-31 14:59:30|7351.6|7339.6|7348.1|7340.1|7352.6|7341.9|7348.1|7339.5|0
1722437980000|2024-07-31 14:59:40|7354.1|7342.1|7353|7341|7355.1|7343.1|7352.4|7340.4|1
1722437990000|2024-07-31 14:59:50|7352.9|7340.9|7347.2|7335.2|7353.8|7345.8|7345.5|7333.5|3
1722438000000|2024-07-31 15:00:00|7347.5|7335.5|7346|7334|7347.9|7335.9|7345.5|7333.5|0
1722438010000|2024-07-31 15:00:10|7345.7|7333.7|7347.6|7335.6|7347.7|7335.7|7345.7|7333.7|5
1722438020000|2024-07-31 15:00:20|7347.7|7335.7|7348.7|7336.7|7348.7|7336.7|7347.6|7335.6|0
1722438030000|2024-07-31 15:00:30|7349.2|7337.2|7350.9|7344.9|7364.6|7352.6|7349.2|7337.2|9
1722438040000|2024-07-31 15:00:40|7356.3|7344.3|7363.2|7351.2|7367.5|7355.5|7354.1|7344.3|2
1722438050000|2024-07-31 15:00:50|7363.1|7351.1|7362.1|7350.1|7363.1|7351.1|7362.1|7350.1|0
1722438060000|2024-07-31 15:01:00|7361.8|7349.8|7360.3|7348.3|7361.8|7349.8|7360.1|7348.1|0
1722438070000|2024-07-31 15:01:10|7357.3|7349.3|7357.1|7345.1|7359.2|7349.3|7357|7345|2
1722438090000|2024-07-31 15:01:30|7354.4|7342.4|7353.1|7341.1|7354.6|7343.8|7349.1|7339.6|1
1722438100000|2024-07-31 15:01:40|7353.2|7341.2|7353.1|7341.1|7353.2|7341.2|7353.1|7341.1|0
1722438130000|2024-07-31 15:02:10|7352.2|7340.2|7349.5|7337.5|7352.2|7340.2|7349.5|7337.5|0
1722438140000|2024-07-31 15:02:20|7349|7337|7346.6|7338.6|7349|7338.6|7346.6|7337|2
1722438150000|2024-07-31 15:02:30|7345.5|7337.5|7346.8|7334.8|7351.4|7339.4|7339|7332|5
1722438160000|2024-07-31 15:02:40|7348.9|7336.9|7347.9|7339.9|7348.9|7339.9|7347.9|7335.9|1
1722438170000|2024-07-31 15:02:50|7347.2|7341.2|7350|7342|7350|7342|7347.2|7341.2|2
1722438180000|2024-07-31 15:03:00|7351.1|7343.1|7357|7345|7357|7345|7348.2|7340.3|12
1722438190000|2024-07-31 15:03:10|7356.2|7344.2|7359.3|7347.3|7359.8|7347.8|7356.2|7344.2|0
1722438200000|2024-07-31 15:03:20|7358.5|7346.5|7361.3|7349.3|7361.7|7349.7|7358.5|7346.5|2
1722438210000|2024-07-31 15:03:30|7361.2|7349.2|7359.8|7347.8|7361.3|7349.3|7356.4|7347.3|1
1722438220000|2024-07-31 15:03:40|7359.9|7347.9|7359.7|7347.7|7361.8|7349.8|7359.7|7347.7|3
1722438240000|2024-07-31 15:04:00|7359.3|7347.3|7359.3|7347.3|7359.3|7347.3|7359.3|7347.3|0
1722438270000|2024-07-31 15:04:30|7358.9|7346.9|7376.5|7364.5|7378.5|7366.5|7356.5|7346.9|11
1722438280000|2024-07-31 15:04:40|7377.2|7365.2|7377.2|7365.2|7377.2|7365.2|7377.2|7365.2|0
1722438290000|2024-07-31 15:04:50|7377.7|7365.7|7373.4|7361.4|7378.1|7366.1|7372.8|7360.8|4
1722438300000|2024-07-31 15:05:00|7372.7|7360.7|7373.2|7361.2|7373.2|7361.2|7372.7|7360.7|1
1722438310000|2024-07-31 15:05:10|7375.4|7367.4|7382.4|7370.4|7382.4|7370.4|7375.4|7365.6|2
1722438320000|2024-07-31 15:05:20|7381.4|7369.4|7383.4|7371.4|7383.8|7371.8|7381.4|7369.4|5
1722438340000|2024-07-31 15:05:40|7386.3|7374.3|7386.8|7374.8|7386.8|7374.8|7384|7372|2
1722438350000|2024-07-31 15:05:50|7386.6|7374.6|7386.8|7374.8|7386.8|7374.8|7386.6|7374.6|0
1722438360000|2024-07-31 15:06:00|7386.6|7374.6|7386.5|7374.5|7386.8|7374.8|7386|7374|0
1722438370000|2024-07-31 15:06:10|7386.6|7374.6|7386.6|7374.6|7386.6|7374.6|7386.6|7374.6|0
1722438380000|2024-07-31 15:06:20|7386.5|7374.5|7385.6|7373.6|7386.5|7374.5|7385.6|7373.6|0
1722438400000|2024-07-31 15:06:40|7385.5|7373.5|7387.1|7375.1|7387.4|7375.4|7385.5|7373.5|2
1722438410000|2024-07-31 15:06:50|7386.8|7374.8|7382.9|7370.9|7386.8|7375.8|7381.8|7369.8|3
1722438420000|2024-07-31 15:07:00|7381.1|7369.1|7380|7368|7382.7|7370.7|7380|7368|0
1722438430000|2024-07-31 15:07:10|7380.3|7368.3|7380.8|7368.8|7381|7369|7380.3|7368.3|0
1722438440000|2024-07-31 15:07:20|7380.9|7368.9|7369.6|7357.6|7382|7370|7368.3|7356.3|3
1722438460000|2024-07-31 15:07:40|7370.2|7358.2|7370.2|7358.2|7370.2|7358.2|7370.2|7358.2|0
1722438470000|2024-07-31 15:07:50|7372|7360|7380.5|7372.5|7382.2|7372.5|7372|7360|1
1722438480000|2024-07-31 15:08:00|7381.2|7373.2|7387.7|7375.7|7387.7|7375.7|7381.2|7373.2|1
1722438490000|2024-07-31 15:08:10|7385.4|7377.4|7377.1|7365.1|7385.4|7377.4|7377.1|7365.1|3
1722438500000|2024-07-31 15:08:20|7377.7|7365.7|7376|7364|7377.7|7365.7|7376|7364|2
1722438510000|2024-07-31 15:08:30|7375.6|7363.6|7375.6|7363.6|7375.6|7363.6|7375.6|7363.6|0
1722438520000|2024-07-31 15:08:40|7375.3|7363.3|7376|7364|7376|7364|7375.3|7363.3|4
1722438530000|2024-07-31 15:08:50|7376.5|7364.5|7375.8|7363.8|7376.5|7364.5|7375.1|7363.1|0
1722438540000|2024-07-31 15:09:00|7375.6|7363.6|7377.7|7365.7|7378.6|7366.6|7371.9|7363.5|7
1722438550000|2024-07-31 15:09:10|7376.3|7364.3|7376.3|7364.3|7376.3|7364.3|7376.3|7364.3|0
1722438560000|2024-07-31 15:09:20|7379.4|7367.4|7379.4|7367.4|7379.4|7369.7|7377.3|7367.4|1
1722438570000|2024-07-31 15:09:30|7384.5|7372.5|7385.4|7373.4|7385.4|7373.4|7384.1|7372.1|2
1722438580000|2024-07-31 15:09:40|7385.6|7373.6|7386.9|7374.9|7386.9|7374.9|7385.6|7373.6|0
1722438590000|2024-07-31 15:09:50|7386.2|7374.2|7383.8|7375.8|7386.2|7375.8|7383.8|7372.4|0
1722438600000|2024-07-31 15:10:00|7385.9|7377.9|7391.6|7383.6|7393|7383.6|7385.4|7377.4|7
1722438610000|2024-07-31 15:10:10|7394.5|7382.5|7400|7388|7400|7390.1|7393.7|7382.5|4
1722438620000|2024-07-31 15:10:20|7400.2|7388.2|7407.5|7399.5|7407.5|7399.5|7399.4|7387.4|5
1722438630000|2024-07-31 15:10:30|7407.9|7399.9|7402.9|7390.9|7407.9|7399.9|7402.4|7390.9|4
1722438640000|2024-07-31 15:10:40|7403|7391|7402.7|7394.7|7404.8|7395.1|7402.4|7391|0
1722438650000|2024-07-31 15:10:50|7403.5|7397.5|7406.9|7394.9|7409.8|7400.6|7403.4|7394.9|2
1722438660000|2024-07-31 15:11:00|7407|7395|7407.9|7399.9|7407.9|7399.9|7405.4|7394.9|1
1722438690000|2024-07-31 15:11:30|7407.7|7395.7|7407.8|7399.8|7407.8|7399.8|7407.7|7395.7|1
1722438700000|2024-07-31 15:11:40|7409.4|7397.4|7406.4|7394.4|7409.4|7397.4|7406.4|7394.4|0
1722438710000|2024-07-31 15:11:50|||||||||1
1722438720000|2024-07-31 15:12:00|7406.1|7394.1|7405.6|7393.6|7406.1|7394.1|7405|7393|4
1722438730000|2024-07-31 15:12:10|7406.3|7394.3|7406.3|7394.3|7406.3|7394.3|7406.3|7394.3|0
1722438740000|2024-07-31 15:12:20|7405.2|7393.2|7403.6|7391.6|7405.2|7393.2|7399|7389.9|2
1722438750000|2024-07-31 15:12:30|7403.4|7391.4|7401.1|7389.1|7403.6|7391.6|7401.1|7389.1|0
1722438760000|2024-07-31 15:12:40|7393.7|7381.7|7394|7382|7394|7382|7393.1|7381.1|3
1722438770000|2024-07-31 15:12:50|7394.6|7382.6|7397.5|7385.5|7397.5|7385.5|7394|7382|0
1722438780000|2024-07-31 15:13:00|7398.2|7386.2|7391.8|7379.8|7398.2|7386.2|7391.8|7379.8|0
1722438790000|2024-07-31 15:13:10|7392.8|7380.8|7388.7|7380.7|7392.8|7380.8|7388.7|7380.1|0
1722438800000|2024-07-31 15:13:20|7390.3|7378.3|7390.9|7378.9|7390.9|7380.4|7388.4|7378.3|0
1722438810000|2024-07-31 15:13:30|7391.3|7379.3|7387.8|7379.8|7391.3|7379.8|7387.8|7379.3|0
1722438820000|2024-07-31 15:13:40|7387.9|7379.9|7391.1|7383.1|7392.3|7384.8|7387.9|7379.9|0
1722438830000|2024-07-31 15:13:50|7390.3|7382.3|7387.2|7381.2|7390.6|7382.3|7387.2|7378.6|1
1722438840000|2024-07-31 15:14:00|7385.8|7379.8|7384.5|7372.5|7386|7379.8|7384.5|7372.5|7
1722438850000|2024-07-31 15:14:10|7383.7|7371.7|7384|7372|7384.9|7372.9|7383.7|7371.7|0
1722438860000|2024-07-31 15:14:20|7382.3|7374.3|7380.7|7372.7|7383.9|7374.3|7380.7|7370.9|0
1722438870000|2024-07-31 15:14:30|7380.4|7372.4|7383.2|7371.2|7384.4|7374.7|7378.7|7370.7|1
1722438880000|2024-07-31 15:14:40|7381.4|7373.4|7386.7|7374.7|7387|7375|7381.4|7372.2|4
1722438890000|2024-07-31 15:14:50|||||||||1
1722438900000|2024-07-31 15:15:00|7387.1|7375.1|7387.1|7375.1|7389.1|7378.8|7384.5|7375|2
1722438910000|2024-07-31 15:15:10|7386.9|7374.9|7381.5|7373.5|7387.6|7376.8|7381.5|7371.2|3
1722438920000|2024-07-31 15:15:20|7381.2|7373.2|7386.3|7374.3|7386.3|7374.3|7381.1|7373.1|2
1722438930000|2024-07-31 15:15:30|7386|7374|7388.9|7382.9|7388.9|7382.9|7386|7374|11
1722438940000|2024-07-31 15:15:40|7391.9|7383.9|7392.4|7380.4|7393.4|7383.9|7391.9|7380.1|10
1722438950000|2024-07-31 15:15:50|7392.6|7380.6|7390.1|7378.1|7392.6|7381.6|7387.3|7377.5|1
1722438960000|2024-07-31 15:16:00|7389.9|7377.9|7386.3|7374.3|7391.7|7379.7|7385.8|7373.8|1
1722438970000|2024-07-31 15:16:10|7385.3|7373.3|7385.7|7373.7|7391.2|7379.2|7379.3|7370|30
1722438980000|2024-07-31 15:16:20|7384.2|7372.2|7383.5|7371.5|7384.3|7372.3|7383.5|7371.5|0
1722438990000|2024-07-31 15:16:30|7383.2|7371.2|7384.5|7376.5|7384.5|7376.5|7382.5|7371.2|2
1722439000000|2024-07-31 15:16:40|7387.3|7375.3|7393.6|7381.6|7396|7385.8|7385.3|7375.3|10
1722439010000|2024-07-31 15:16:50|7395|7383|7391.6|7379.6|7395|7383|7390.2|7379.6|0
1722439020000|2024-07-31 15:17:00|7392|7380|7393.7|7381.7|7394.2|7382.2|7392|7380|0
1722439030000|2024-07-31 15:17:10|7393.8|7381.8|7385.8|7373.8|7394.3|7382.8|7385.8|7373.8|1
1722439040000|2024-07-31 15:17:20|7385.7|7373.7|7385.8|7373.8|7385.8|7373.8|7385.7|7373.7|0
1722439050000|2024-07-31 15:17:30|7386.2|7374.2|7386.2|7374.2|7386.2|7374.2|7386.2|7374.2|0
1722439060000|2024-07-31 15:17:40|7386.3|7374.3|7376.3|7364.3|7386.7|7374.7|7372.8|7363.1|7
1722439070000|2024-07-31 15:17:50|7374.6|7366.6|7376.2|7364.2|7379.8|7367.8|7373.6|7364.2|15
1722439080000|2024-07-31 15:18:00|7375.5|7363.5|7376.5|7364.5|7381.7|7369.7|7375.5|7363.5|33
1722439090000|2024-07-31 15:18:10|7377|7365|7377.2|7365.2|7379.3|7369.6|7377|7365|0
1722439100000|2024-07-31 15:18:20|7377.9|7365.9|7380.4|7368.4|7380.4|7370|7377.2|7365.9|2
1722439110000|2024-07-31 15:18:30|7380.7|7368.7|7379.2|7367.2|7383.4|7371.4|7378.6|7366.6|0
1722439120000|2024-07-31 15:18:40|7379.8|7367.8|7381.2|7369.2|7381.2|7369.2|7379.8|7367.8|0
1722439130000|2024-07-31 15:18:50|7381.4|7369.4|7383.6|7371.6|7383.6|7371.6|7381.4|7369.4|0
1722439140000|2024-07-31 15:19:00|7377.7|7365.7|7376.5|7364.5|7379.1|7367.1|7376.3|7364.3|2
1722439150000|2024-07-31 15:19:10|7376|7364|7375.4|7363.4|7379.7|7367.7|7375|7363|1
1722439160000|2024-07-31 15:19:20|7375.2|7363.2|7374.3|7366.3|7376.2|7367.6|7373.6|7362.9|3
1722439170000|2024-07-31 15:19:30|7376.2|7364.2|7379.2|7367.2|7379.5|7367.5|7374.3|7364.2|0
1722439180000|2024-07-31 15:19:40|7378|7366|7378.8|7366.8|7378.8|7366.8|7377.8|7365.8|0
1722439190000|2024-07-31 15:19:50|7379.2|7367.2|7380.6|7368.6|7382.1|7370.1|7379.2|7367.2|6
1722439200000|2024-07-31 15:20:00|7380.3|7368.3|7379.8|7371.8|7382.3|7371.8|7378.7|7368|0
1722439210000|2024-07-31 15:20:10|7379.4|7371.4|7379.4|7371.4|7379.4|7371.4|7379.4|7371.4|0
1722439220000|2024-07-31 15:20:20|7380|7372|7378.3|7366.3|7380|7372|7374.1|7366.3|7
1722439230000|2024-07-31 15:20:30|7378.7|7366.7|7372.7|7366.7|7378.7|7368.6|7372.7|7365.9|7
1722439240000|2024-07-31 15:20:40|7374.2|7368.2|7356.8|7350.8|7374.2|7368.2|7356.8|7350|2
1722439250000|2024-07-31 15:20:50|7356.4|7350.4|7368.2|7356.2|7368.2|7356.2|7356.4|7348.7|6
1722439260000|2024-07-31 15:21:00|7367.7|7355.7|7368|7356|7368.4|7356.4|7367|7355|1
1722439270000|2024-07-31 15:21:10|7365.2|7357.2|7363.9|7355.9|7368.4|7357.2|7363.2|7355.5|0
1722439280000|2024-07-31 15:21:20|7363.6|7355.6|7366.3|7358.3|7367.4|7358.3|7363.6|7354.2|7
1722439290000|2024-07-31 15:21:30|7365.5|7357.5|7368.3|7356.3|7372.5|7361.2|7364.8|7356.1|4
1722439300000|2024-07-31 15:21:40|7368.1|7356.1|7367.3|7359.3|7368.7|7359.3|7366.7|7354.7|0
1722439310000|2024-07-31 15:21:50|7367.6|7355.6|7366.3|7354.3|7368.1|7360.8|7365.5|7353.5|3
1722439320000|2024-07-31 15:22:00|7364.1|7356.1|7360.1|7352.1|7364.5|7356.8|7360.1|7352.1|3
1722439330000|2024-07-31 15:22:10|7361.9|7349.9|7356.1|7350.1|7361.9|7350.1|7356.1|7349.1|12
1722439340000|2024-07-31 15:22:20|7357.7|7345.7|7366.6|7354.6|7368.4|7356.4|7357.7|7345.7|3
1722439350000|2024-07-31 15:22:30|7364.5|7356.5|7361.2|7355.2|7366.1|7357.4|7361.2|7354|3
1722439360000|2024-07-31 15:22:40|7360.5|7354.5|7364.6|7352.6|7364.6|7354.7|7360.2|7352.6|2
1722439370000|2024-07-31 15:22:50|7367.8|7355.8|7368.3|7356.3|7368.6|7357.8|7365.8|7355.6|0
1722439380000|2024-07-31 15:23:00|7368.7|7356.7|7370.1|7358.1|7370.1|7358.1|7368.7|7356.7|0
1722439390000|2024-07-31 15:23:10|7369.6|7357.6|7369.6|7357.6|7370.1|7358.1|7369.6|7357.6|1
1722439400000|2024-07-31 15:23:20|7369.1|7361.1|7376.4|7364.4|7376.4|7364.4|7369.1|7361.1|7
1722439410000|2024-07-31 15:23:30|7374.5|7366.5|7376.9|7368.9|7377.5|7368.9|7373.8|7365.5|4
1722439420000|2024-07-31 15:23:40|7376.5|7370.5|7379.4|7371.4|7381.8|7371.4|7376.5|7369|3
1722439430000|2024-07-31 15:23:50|7379|7371|7381.8|7369.8|7384.2|7373.4|7379|7367.7|3
1722439440000|2024-07-31 15:24:00|7378.7|7366.7|7379.4|7367.4|7381.4|7369.4|7378.7|7366.7|8
1722439450000|2024-07-31 15:24:10|7379.2|7367.2|7372.3|7360.3|7379.2|7367.2|7372.1|7360.1|0
1722439460000|2024-07-31 15:24:20|7373.1|7361.1|7374.2|7362.2|7375|7363|7373.1|7361.1|0
1722439470000|2024-07-31 15:24:30|7374.8|7362.8|7377.2|7365.2|7377.2|7365.2|7369.6|7361|1
1722439480000|2024-07-31 15:24:40|7377.9|7365.9|7377|7365|7377.9|7365.9|7376.1|7364.1|1
1722439490000|2024-07-31 15:24:50|7376.9|7364.9|7379.3|7367.3|7379.3|7367.3|7376.9|7364.9|0
1722439500000|2024-07-31 15:25:00|7382.2|7370.2|7381.3|7369.3|7382.7|7370.7|7381.3|7369.3|1
1722439510000|2024-07-31 15:25:10|7380.9|7368.9|7381.4|7369.4|7381.4|7369.4|7380.7|7368.7|2
1722439520000|2024-07-31 15:25:20|7380.9|7368.9|7381.7|7369.7|7381.7|7369.7|7380.7|7368.7|1
1722439530000|2024-07-31 15:25:30|7382.4|7370.4|7382.4|7370.4|7382.4|7370.4|7382.4|7370.4|0
1722439540000|2024-07-31 15:25:40|7382.3|7370.3|7382.1|7370.1|7382.6|7370.6|7381.9|7369.9|1
1722439550000|2024-07-31 15:25:50|7381.2|7373.2|7383|7375|7384.7|7375|7381.2|7372.7|0
1722439560000|2024-07-31 15:26:00|7388.5|7376.5|7393.1|7381.1|7393.8|7381.8|7388.2|7376.2|5
1722439570000|2024-07-31 15:26:10|7392.7|7380.7|7386.6|7374.6|7392.9|7382.3|7386.6|7374.6|5
1722439580000|2024-07-31 15:26:20|7388.2|7376.2|7385.9|7373.9|7388.2|7376.2|7385.9|7373.9|1
1722439590000|2024-07-31 15:26:30|7385.6|7373.6|7377.2|7365.2|7385.6|7374.6|7377.2|7365.2|2
1722439600000|2024-07-31 15:26:40|7378.8|7366.8|7377|7365|7378.8|7366.8|7375.1|7363.1|1
1722439610000|2024-07-31 15:26:50|7376.8|7364.8|7379.9|7367.9|7379.9|7367.9|7376.4|7364.4|0
1722439620000|2024-07-31 15:27:00|7379.7|7367.7|7382.4|7370.4|7382.4|7371.3|7377.3|7367.7|1
1722439630000|2024-07-31 15:27:10|7382.1|7370.1|7381.4|7369.4|7382.1|7370.1|7381.4|7369.4|0
1722439640000|2024-07-31 15:27:20|7381.6|7369.6|7383.7|7371.7|7386.1|7375.8|7381.6|7369.6|5
1722439650000|2024-07-31 15:27:30|7384.2|7372.2|7383.2|7371.2|7385.8|7373.8|7382.9|7370.9|1
1722439660000|2024-07-31 15:27:40|7383.3|7371.3|7383.7|7371.7|7383.7|7371.7|7383.3|7371.3|0
1722439670000|2024-07-31 15:27:50|7382.1|7374.1|7382.1|7374.1|7382.1|7374.1|7382.1|7374.1|0
1722439680000|2024-07-31 15:28:00|7383.9|7375.9|7387.1|7379.1|7390.4|7379.8|7383.9|7375.5|5
1722439690000|2024-07-31 15:28:10|7389.7|7377.7|7387.5|7379.5|7389.7|7379.5|7387.1|7377|0
1722439700000|2024-07-31 15:28:20|||||||||1
1722439710000|2024-07-31 15:28:30|7387.7|7379.7|7387.7|7379.7|7387.7|7379.7|7387.7|7379.7|1
1722439720000|2024-07-31 15:28:40|7386.8|7380.8|7392.7|7380.7|7392.7|7380.8|7386.8|7380.7|2
1722439730000|2024-07-31 15:28:50|7391.5|7379.5|7392.1|7380.1|7392.1|7383.2|7390.4|7379.5|1
1722439740000|2024-07-31 15:29:00|7391.4|7379.4|7390.4|7378.4|7391.4|7379.4|7390.4|7378.4|0
1722439750000|2024-07-31 15:29:10|7386.8|7380.8|7382|7370|7390|7380.8|7382|7370|11
1722439760000|2024-07-31 15:29:20|7381.5|7369.5|7379.4|7367.4|7381.5|7369.5|7379.4|7367.4|0
1722439770000|2024-07-31 15:29:30|7379.2|7367.2|7378.4|7366.4|7379.2|7367.2|7378.4|7366.4|0
1722439780000|2024-07-31 15:29:40|7378.5|7366.5|7377.6|7365.6|7378.5|7366.5|7377.6|7365.6|0
1722439790000|2024-07-31 15:29:50|7378.5|7366.5|7383.9|7371.9|7383.9|7374.2|7375|7366.5|1
1722439800000|2024-07-31 15:30:00|7383.2|7371.2|7381|7369|7383.2|7373.1|7380.5|7369|2
1722439810000|2024-07-31 15:30:10|7381.4|7369.4|7378|7370|7382.5|7370.5|7378|7369.4|0
1722439820000|2024-07-31 15:30:20|7380.7|7368.7|7381.1|7369.1|7382.9|7370.9|7380.7|7368.7|0
1722439830000|2024-07-31 15:30:30|7380.5|7368.5|7378.6|7370.6|7380.5|7370.6|7378.6|7368.5|0
1722439840000|2024-07-31 15:30:40|7385|7373|7387.4|7375.4|7387.4|7375.4|7382.7|7370.7|5
1722439850000|2024-07-31 15:30:50|7387.6|7375.6|7389.8|7377.8|7389.8|7377.8|7385.5|7373.5|1
1722439860000|2024-07-31 15:31:00|7388.8|7376.8|7388.7|7376.7|7388.9|7376.9|7388.1|7376.1|0
1722439870000|2024-07-31 15:31:10|7388.2|7376.2|7390.2|7378.2|7390.8|7378.8|7386.9|7374.9|1
1722439880000|2024-07-31 15:31:20|7390.7|7378.7|7391.2|7379.2|7391.4|7379.4|7390.7|7378.7|0
1722439890000|2024-07-31 15:31:30|7391.6|7379.6|7390.5|7378.5|7391.6|7379.6|7390.4|7378.4|0
1722439900000|2024-07-31 15:31:40|7390.4|7378.4|7390.8|7378.8|7391.1|7379.1|7384.2|7374.8|4
1722439910000|2024-07-31 15:31:50|7389.5|7377.5|7388.6|7376.6|7389.5|7378.4|7386.3|7375.6|1
1722439920000|2024-07-31 15:32:00|7390.8|7378.8|7394|7382|7394.7|7384.7|7390.8|7378.8|0
1722439930000|2024-07-31 15:32:10|7393.8|7381.8|7395.9|7383.9|7397.1|7385.1|7392|7380|2
1722439940000|2024-07-31 15:32:20|7395.4|7383.4|7396.6|7384.6|7396.9|7384.9|7394.1|7382.1|0
1722439950000|2024-07-31 15:32:30|7397.6|7385.6|7396.2|7384.2|7397.6|7385.6|7396.2|7384.2|1
1722439960000|2024-07-31 15:32:40|7396.5|7384.5|7396.2|7388.2|7397.9|7388.2|7396.1|7384.5|1
1722439970000|2024-07-31 15:32:50|7397.3|7389.3|7396.8|7390.8|7400.6|7390.8|7396.8|7387.4|10
1722439980000|2024-07-31 15:33:00|7400.2|7388.2|7398.3|7390.3|7400.2|7390.3|7398.3|7388.2|0
1722439990000|2024-07-31 15:33:10|7398.7|7390.7|7404|7392|7404.1|7393.5|7398.7|7388.4|8
1722440000000|2024-07-31 15:33:20|7404.3|7392.3|7403.5|7391.5|7405.7|7393.7|7401.3|7391.5|4
1722440010000|2024-07-31 15:33:30|7403.1|7391.1|7414.5|7402.5|7415.9|7407.6|7398.2|7391.1|19
1722440020000|2024-07-31 15:33:40|7414.6|7402.6|7414.6|7402.6|7414.6|7402.6|7414.6|7402.6|0
1722440030000|2024-07-31 15:33:50|7410.5|7402.5|7405.5|7393.5|7413.8|7403.3|7405.5|7393.5|8
1722440040000|2024-07-31 15:34:00|7405.8|7393.8|7406.6|7394.6|7406.6|7394.6|7405.8|7393.8|1
1722440050000|2024-07-31 15:34:10|7407.7|7395.7|7408.1|7396.1|7408.1|7396.1|7407.7|7395.7|5
1722440060000|2024-07-31 15:34:20|7408.8|7396.8|7410.4|7398.4|7411.5|7399.5|7407.5|7395.5|12
1722440070000|2024-07-31 15:34:30|7410.1|7398.1|7403.2|7395.2|7412.3|7401.1|7402.1|7395.2|1
1722440080000|2024-07-31 15:34:40|7403.6|7395.6|7400.3|7388.3|7403.6|7395.6|7395.4|7383.4|6
1722440090000|2024-07-31 15:34:50|7397.7|7389.7|7406.9|7394.9|7406.9|7394.9|7397.7|7388.4|2
1722440100000|2024-07-31 15:35:00|7406.2|7394.2|7406.4|7394.4|7406.6|7394.6|7398.8|7388.5|8
1722440110000|2024-07-31 15:35:10|7405|7393|7407.6|7395.6|7407.9|7397.4|7404.4|7392.4|2
1722440120000|2024-07-31 15:35:20|7405.5|7397.5|7398.4|7390.4|7407.8|7397.5|7398.4|7390.4|7
1722440130000|2024-07-31 15:35:30|7406.5|7394.5|7406.6|7394.6|7407.9|7395.9|7406.5|7394.5|6
1722440140000|2024-07-31 15:35:40|7407|7395|7406.6|7394.6|7407.5|7395.5|7406.6|7394.6|2
1722440150000|2024-07-31 15:35:50|7406.8|7394.8|7405.8|7393.8|7408.3|7396.3|7405.8|7393.8|0
1722440160000|2024-07-31 15:36:00|7404.9|7396.9|7405.3|7397.3|7407.9|7397.3|7404.9|7395.9|1
1722440170000|2024-07-31 15:36:10|7404.9|7396.9|7398.8|7386.8|7404.9|7396.9|7398.8|7386.8|3
1722440180000|2024-07-31 15:36:20|7396.5|7388.5|7400.2|7388.2|7400.2|7388.5|7396.5|7386.7|1
1722440190000|2024-07-31 15:36:30|7399.8|7387.8|7399.7|7387.7|7400|7388|7399|7387|0
1722440200000|2024-07-31 15:36:40|7399.4|7387.4|7400.4|7388.4|7400.4|7388.4|7399.4|7387.4|0
1722440210000|2024-07-31 15:36:50|7400.1|7388.1|7392.2|7380.2|7400.2|7388.2|7392.2|7380.2|10
1722440220000|2024-07-31 15:37:00|7391.1|7379.1|7379.5|7367.5|7393.8|7384|7376.6|7365.8|7
1722440230000|2024-07-31 15:37:10|7376.2|7368.2|7379.3|7371.3|7379.3|7371.3|7374.1|7367.8|4
1722440240000|2024-07-31 15:37:20|7380.5|7368.5|7382.4|7370.4|7386.6|7374.6|7380.5|7368.5|1
1722440250000|2024-07-31 15:37:30|7382.8|7370.8|7380|7374|7389.2|7377.4|7380|7369.3|0
1722440260000|2024-07-31 15:37:40|7384.7|7372.7|7381|7373|7386.7|7376.8|7381|7372.7|4
1722440270000|2024-07-31 15:37:50|7385.4|7373.4|7385|7373|7387|7375|7385|7373|1
1722440280000|2024-07-31 15:38:00|7383.6|7375.6|7386.3|7374.3|7387.6|7375.6|7383.6|7373.3|3
1722440290000|2024-07-31 15:38:10|7385.3|7373.3|7382.5|7374.5|7385.3|7375.2|7382.5|7372|1
1722440300000|2024-07-31 15:38:20|7384.2|7372.2|7384.2|7372.2|7384.2|7372.2|7384.2|7372.2|0
1722440310000|2024-07-31 15:38:30|7381.8|7375.8|7387.7|7375.7|7387.7|7375.8|7381.4|7374.5|3
1722440320000|2024-07-31 15:38:40|7387.6|7375.6|7388.1|7376.1|7388.3|7376.3|7387.4|7375.4|0
1722440330000|2024-07-31 15:38:50|7388.3|7376.3|7384.6|7372.6|7391|7379|7382.8|7370.8|5
1722440340000|2024-07-31 15:39:00|7383.8|7371.8|7384.4|7372.4|7384.7|7372.7|7382.7|7370.7|2
1722440350000|2024-07-31 15:39:10|7384.6|7372.6|7382.2|7370.2|7384.6|7372.6|7381.4|7369.4|0
1722440360000|2024-07-31 15:39:20|7381.2|7369.2|7381.9|7369.9|7382.4|7370.4|7381.2|7369.2|0
1722440370000|2024-07-31 15:39:30|7382|7370|7383|7371|7383|7371|7382|7370|0
1722440380000|2024-07-31 15:39:40|7383.8|7371.8|7386.1|7374.1|7386.1|7374.1|7383.8|7371.8|0
1722440390000|2024-07-31 15:39:50|7385.9|7373.9|7385|7373|7385.9|7373.9|7384.7|7372.7|1
1722440400000|2024-07-31 15:40:00|7384.7|7372.7|7383.5|7375.5|7385.8|7375.5|7383.5|7372.7|0
1722440410000|2024-07-31 15:40:10|7384.4|7376.4|7387.1|7379.1|7388.8|7379.1|7384.4|7376.4|0
1722440420000|2024-07-31 15:40:20|7393.2|7381.2|7396.9|7384.9|7397.2|7389|7393.2|7381.2|7
1722440430000|2024-07-31 15:40:30|7396.2|7384.2|7393.9|7381.9|7396.2|7384.2|7391.4|7379.4|1
1722440440000|2024-07-31 15:40:40|7393.3|7381.3|7386.5|7374.5|7393.5|7381.5|7383|7371|1
1722440450000|2024-07-31 15:40:50|7388.3|7376.3|7389.9|7377.9|7390.2|7378.2|7387.6|7375.6|3
1722440460000|2024-07-31 15:41:00|7389.5|7377.5|7389.7|7377.7|7391.1|7379.1|7388.9|7376.9|1
1722440470000|2024-07-31 15:41:10|7388.9|7376.9|7387.9|7375.9|7388.9|7376.9|7387.5|7375.5|1
1722440480000|2024-07-31 15:41:20|7387.5|7375.5|7387.5|7375.5|7388.2|7377.8|7385|7375|4
1722440490000|2024-07-31 15:41:30|7387.6|7375.6|7387.9|7375.9|7388.2|7376.2|7387.1|7375.1|0
1722440500000|2024-07-31 15:41:40|7388.2|7376.2|7387.4|7379.4|7388.2|7379.4|7386.7|7376.2|2
1722440510000|2024-07-31 15:41:50|7386.7|7378.7|7386.7|7378.7|7389.1|7379.4|7386.7|7377.1|1
1722440520000|2024-07-31 15:42:00|7393.2|7380.7|7392.3|7380.3|7394.5|7382.5|7391.9|7379.9|4
1722440530000|2024-07-31 15:42:10|7391.8|7379.8|7394.1|7382.1|7394.1|7382.1|7391.8|7379.8|0
1722440540000|2024-07-31 15:42:20|7394.2|7382.2|7393.4|7381.4|7394.2|7382.2|7392.7|7380.7|4
1722440550000|2024-07-31 15:42:30|7394.7|7382.7|7394|7382|7394.7|7382.7|7394|7382|6
1722440560000|2024-07-31 15:42:40|7394.3|7382.3|7391.4|7379.4|7394.5|7382.5|7391.1|7379.1|8
1722440570000|2024-07-31 15:42:50|7392.3|7380.3|7392.3|7380.3|7392.3|7380.3|7392.3|7380.3|0
1722440580000|2024-07-31 15:43:00|7392|7380|7390.3|7378.3|7392|7380|7386.8|7377.7|4
1722440590000|2024-07-31 15:43:10|7387.5|7379.5|7390.2|7378.2|7390.9|7379.5|7387.5|7378.2|1
1722440610000|2024-07-31 15:43:30|7386.6|7374.6|7382.5|7374.5|7387.9|7375.9|7382.5|7372.9|5
1722440620000|2024-07-31 15:43:40|7382.4|7374.4|7382.4|7376.4|7384.9|7376.4|7382.4|7372.7|1
1722440630000|2024-07-31 15:43:50|7382.7|7376.7|7388.9|7376.9|7389.7|7377.7|7382.4|7374.7|5
1722440640000|2024-07-31 15:44:00|7388.5|7376.5|7386.8|7374.8|7388.7|7376.7|7384.7|7374.8|5
1722440650000|2024-07-31 15:44:10|7387.7|7375.7|7387|7375|7389|7377|7387|7375|4
1722440660000|2024-07-31 15:44:20|7387.1|7375.1|7385.4|7377.4|7387.1|7377.4|7385.4|7375.1|0
1722440670000|2024-07-31 15:44:30|7385.8|7377.8|7389|7377|7389.4|7377.8|7385.8|7376.4|3
1722440680000|2024-07-31 15:44:40|7386.9|7378.9|7388.9|7376.9|7389.5|7379.5|7386.9|7376.6|4
1722440690000|2024-07-31 15:44:50|7389.1|7377.1|7389.8|7377.8|7390.2|7378.2|7387.9|7375.9|8
1722440700000|2024-07-31 15:45:00|7389.4|7377.4|7388.6|7376.6|7389.7|7377.7|7388.5|7376.5|2
1722440710000|2024-07-31 15:45:10|7388.1|7376.1|7373.5|7361.5|7388.1|7376.1|7373.5|7361.5|13
1722440720000|2024-07-31 15:45:20|7372.7|7360.7|7363.3|7351.3|7372.7|7361.7|7363.3|7351.3|6
1722440730000|2024-07-31 15:45:30|7361|7353|7358.7|7346.7|7362.9|7353|7357.6|7345.6|12
1722440740000|2024-07-31 15:45:40|7358.2|7346.2|7357.2|7345.2|7358.3|7347.7|7355.3|7345.2|3
1722440750000|2024-07-31 15:45:50|7357.8|7345.8|7357.8|7345.8|7357.8|7345.8|7357.8|7345.8|0
1722440760000|2024-07-31 15:46:00|7358.4|7346.4|7355.7|7347.7|7358.4|7347.7|7355.7|7345.8|3
1722440770000|2024-07-31 15:46:10|7355.3|7347.3|7369.4|7357.4|7369.9|7358.6|7355.3|7347.1|8
1722440780000|2024-07-31 15:46:20|7369.7|7357.7|7369.6|7361.6|7371.5|7361.6|7368.3|7357.7|4
1722440790000|2024-07-31 15:46:30|7369.3|7361.3|7362.1|7350.1|7370.4|7361.3|7361|7349|13
1722440800000|2024-07-31 15:46:40|7359.6|7347.6|7342.2|7334.2|7359.7|7347.7|7342|7333|13
1722440810000|2024-07-31 15:46:50|7341.9|7333.9|7339.9|7327.9|7344.4|7335.3|7339.9|7327.9|15
1722440820000|2024-07-31 15:47:00|7340|7328|7318.3|7312.3|7340|7329|7312|7300|25
1722440830000|2024-07-31 15:47:10|7322.6|7310.6|7328.8|7320.8|7338.2|7326.2|7321.4|7309.4|9
1722440840000|2024-07-31 15:47:20|7334.1|7322.1|7327|7319|7334.1|7324.8|7325.1|7317.1|16
1722440850000|2024-07-31 15:47:30|7327.8|7319.8|7330.2|7318.2|7330.9|7319.8|7327.4|7318.2|2
1722440860000|2024-07-31 15:47:40|7327.9|7319.9|7337.1|7325.1|7347.2|7335.2|7327.8|7318.8|12
1722440870000|2024-07-31 15:47:50|7336.7|7324.7|7330.4|7318.4|7337.1|7327.2|7330.2|7318.2|20
1722440880000|2024-07-31 15:48:00|7331.5|7319.5|7287.9|7275.9|7331.5|7322.9|7285.6|7275.8|64
1722440890000|2024-07-31 15:48:10|7287.8|7275.8|7298.3|7290.3|7300.9|7291.6|7286.5|7275.8|87
1722440900000|2024-07-31 15:48:20|7299|7292.3|7307.9|7299.9|7314.3|7302.9|7297|7287.6|31
1722440910000|2024-07-31 15:48:30|7308.9|7300.9|7313.1|7307.1|7314.9|7307.1|7308.9|7298.6|20
1722440920000|2024-07-31 15:48:40|7313.4|7307.4|7311.8|7305.8|7316.4|7307.8|7311.8|7302.9|15
1722440930000|2024-07-31 15:48:50|7312.2|7306.2|7304.4|7292.4|7312.2|7306.2|7302.4|7291.8|25
1722440940000|2024-07-31 15:49:00|7302.5|7294.5|7305.7|7293.7|7305.7|7296.8|7301.8|7291.4|38
1722440950000|2024-07-31 15:49:10|7310.3|7298.3|7311.9|7299.9|7315.2|7304|7309.7|7297.7|24
1722440960000|2024-07-31 15:49:20|7311.6|7299.6|7297.7|7289.7|7313.2|7302.2|7295.9|7285|44
1722440970000|2024-07-31 15:49:30|7292.2|7280.2|7290.4|7278.4|7294.8|7282.8|7286.7|7274.7|26
1722440980000|2024-07-31 15:49:40|7290.1|7278.1|7273.2|7261.2|7290.1|7278.9|7268.1|7256.1|36
1722440990000|2024-07-31 15:49:50|7273.5|7261.5|7267.1|7259.1|7280|7268|7264.3|7255.7|38
1722441000000|2024-07-31 15:50:00|7267.8|7259.8|7274.7|7262.7|7279.6|7268.9|7265.5|7255.5|18
1722441010000|2024-07-31 15:50:10|7273.7|7261.7|7276.7|7268.7|7278.5|7268.7|7271.4|7261.7|5
1722441020000|2024-07-31 15:50:20|7276.8|7268.8|7282.1|7270.1|7286.1|7280.1|7276.8|7268|4
1722441030000|2024-07-31 15:50:30|7282|7270|7281.8|7269.8|7283.4|7271.4|7280.6|7268.6|4
1722441040000|2024-07-31 15:50:40|7279.9|7267.9|7278.6|7266.6|7279.9|7267.9|7277.6|7265.6|2
1722441050000|2024-07-31 15:50:50|7277.6|7265.6|7278.6|7266.6|7279.4|7267.4|7277.6|7265.6|1
1722441060000|2024-07-31 15:51:00|7278.8|7266.8|7277.9|7265.9|7278.8|7266.8|7277.9|7265.9|0
1722441070000|2024-07-31 15:51:10|7278.1|7266.1|7270.5|7258.5|7278.1|7266.1|7269.4|7257.4|2
1722441080000|2024-07-31 15:51:20|7270.8|7258.8|7278.3|7266.3|7278.4|7266.4|7270.8|7258.8|0
1722441090000|2024-07-31 15:51:30|7277.6|7265.6|7280|7268|7280|7268|7277.6|7265.6|0
1722441100000|2024-07-31 15:51:40|7279.4|7271.4|7278.9|7266.9|7280.8|7271.4|7278.4|7266.4|1
1722441110000|2024-07-31 15:51:50|7278.7|7266.7|7271.3|7259.3|7278.7|7268.6|7270.1|7258.4|5
1722441120000|2024-07-31 15:52:00|7271.4|7259.4|7275|7263|7275|7263|7271.4|7259.4|0
1722441130000|2024-07-31 15:52:10|7274.8|7262.8|7269.1|7257.1|7275|7263|7269.1|7257.1|2
1722441140000|2024-07-31 15:52:20|7268.7|7260.7|7268.7|7260.7|7268.7|7260.7|7268.7|7260.7|0
1722441150000|2024-07-31 15:52:30|7268.3|7260.3|7265.1|7253.1|7268.3|7260.3|7265.1|7253.1|0
1722441170000|2024-07-31 15:52:50|7252.5|7240.5|7248.5|7236.5|7252.5|7240.5|7248.3|7236.3|6
1722441180000|2024-07-31 15:53:00|7247.7|7235.7|7260.5|7252.5|7262.2|7252.5|7247.7|7235.7|15
1722441190000|2024-07-31 15:53:10|7262.1|7254.1|7256.3|7244.3|7263.5|7254.1|7256.3|7244.3|4
1722441200000|2024-07-31 15:53:20|7254.6|7242.6|7256.1|7244.1|7256.1|7244.1|7253.9|7241.9|4
1722441210000|2024-07-31 15:53:30|7255.4|7243.4|7254.4|7242.4|7255.4|7243.4|7254.1|7242.1|4
1722441220000|2024-07-31 15:53:40|7253.8|7241.8|7252.7|7240.7|7255.9|7245.1|7250.9|7238.9|4
1722441230000|2024-07-31 15:53:50|7252.4|7240.4|7238.4|7226.4|7254.6|7242.6|7238.4|7226.4|8
1722441240000|2024-07-31 15:54:00|7238.7|7226.7|7239.2|7227.2|7244.3|7237.3|7238.4|7226.4|4
1722441250000|2024-07-31 15:54:10|7239|7227|7238.9|7226.9|7239.2|7230.6|7236.6|7226.4|5
1722441260000|2024-07-31 15:54:20|7245.2|7233.2|7248.9|7236.9|7250|7238|7244.7|7232.7|7
1722441270000|2024-07-31 15:54:30|7248.6|7236.6|7256.6|7250.6|7257.5|7250.8|7246.4|7236.6|9
1722441280000|2024-07-31 15:54:40|7252.6|7240.6|7255.7|7243.7|7260.8|7248.8|7252.6|7240.6|7
1722441290000|2024-07-31 15:54:50|7255.4|7243.4|7257.3|7245.3|7258.2|7246.2|7251.7|7242|11
1722441300000|2024-07-31 15:55:00|7256|7244|7242.7|7236.7|7256|7244|7242.7|7235|1
1722441310000|2024-07-31 15:55:10|7242|7236|7247.1|7235.1|7247.1|7236|7241.5|7234.7|3
1722441320000|2024-07-31 15:55:20|7248.3|7236.3|7251.4|7239.4|7251.4|7239.4|7248.3|7236.3|0
1722441330000|2024-07-31 15:55:30|7252.3|7240.3|7256.1|7244.1|7256.1|7244.1|7252.3|7240.3|0
1722441340000|2024-07-31 15:55:40|7254.6|7242.6|7254.6|7242.6|7254.6|7242.6|7254.6|7242.6|0
1722441360000|2024-07-31 15:56:00|7254.3|7242.3|7248.1|7242.1|7254.3|7242.3|7248.1|7240.3|0
1722441370000|2024-07-31 15:56:10|7247.7|7241.7|7252|7240|7252|7242.1|7247.7|7238.4|3
1722441380000|2024-07-31 15:56:20|7251.5|7239.5|7249.2|7237.2|7251.5|7239.5|7249.2|7237.2|0
1722441390000|2024-07-31 15:56:30|7249|7237|7249.1|7237.1|7251.7|7239.7|7249|7237|0
1722441400000|2024-07-31 15:56:40|7249.4|7237.4|7248|7236|7249.6|7237.6|7248|7236|0
1722441420000|2024-07-31 15:57:00|7249.2|7237.2|7249.6|7237.6|7249.8|7237.8|7249.2|7237.2|0
1722441430000|2024-07-31 15:57:10|7250.1|7238.1|7251|7239|7256|7244|7249.2|7238.1|2
1722441450000|2024-07-31 15:57:30|7250.3|7238.3|7251.3|7239.3|7252.3|7240.3|7249.9|7237.9|1
1722441460000|2024-07-31 15:57:40|7249.6|7237.6|7249.6|7237.6|7249.6|7237.6|7249.6|7237.6|2
1722441470000|2024-07-31 15:57:50|7249|7237|7243.5|7231.5|7249|7237|7243.4|7231.4|0
1722441480000|2024-07-31 15:58:00|7243.9|7231.9|7240.9|7232.9|7243.9|7232.9|7240.9|7231.4|1
1722441490000|2024-07-31 15:58:10|7242.5|7230.5|7242.2|7230.2|7242.5|7231.9|7239.4|7230|0
1722441500000|2024-07-31 15:58:20|7242.6|7230.6|7244.9|7232.9|7245.3|7233.3|7242.6|7230.6|0
1722441510000|2024-07-31 15:58:30|7245.1|7233.1|7243.8|7231.8|7245.1|7233.1|7243.4|7231.4|0
1722441520000|2024-07-31 15:58:40|7243.4|7231.4|7241.6|7229.6|7243.4|7231.4|7241.6|7229.6|0
1722441530000|2024-07-31 15:58:50|7239.3|7231.3|7241.6|7229.6|7241.6|7231.3|7239.3|7229.4|0
1722441540000|2024-07-31 15:59:00|7239.3|7231.3|7239.3|7231.3|7239.3|7231.3|7239.3|7231.3|0
1722441550000|2024-07-31 15:59:10|7236.6|7230.6|7241.9|7229.9|7242|7230.6|7236.6|7226.3|1
1722441560000|2024-07-31 15:59:20|7241.5|7229.5|7242.4|7230.4|7242.4|7230.4|7241.5|7229.5|1
1722441570000|2024-07-31 15:59:30|7242|7230|7240.2|7228.2|7244.5|7232.5|7240.2|7228.2|2
1722441580000|2024-07-31 15:59:40|7239.5|7227.5|7239.5|7227.5|7239.5|7227.5|7239.5|7227.5|0
1722441600000|2024-07-31 16:00:00|7238.1|7230.1|7240.4|7228.4|7241.4|7230.1|7238.1|7228.4|2
1722441610000|2024-07-31 16:00:10|7238.1|7230.1|7238.1|7230.1|7238.1|7230.1|7238.1|7230.1|0
1722441620000|2024-07-31 16:00:20|7240.3|7228.3|7241|7229|7241|7229|7240.3|7228.3|1
1722441660000|2024-07-31 16:01:00|7239.1|7231.1|7241.9|7229.9|7242.3|7231.1|7239.1|7229.8|2
1722441680000|2024-07-31 16:01:20|7240.8|7234.8|7259.4|7247.4|7259.4|7247.4|7240.8|7234.8|10
1722441690000|2024-07-31 16:01:30|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|0
1722441700000|2024-07-31 16:01:40|7259.1|7247.1|7259.3|7247.3|7259.4|7247.4|7259.1|7247.1|0
1722441720000|2024-07-31 16:02:00|7258.9|7246.9|7259.1|7247.1|7259.1|7249.2|7257.2|7246.9|0
1722441770000|2024-07-31 16:02:50|7256.8|7248.8|7256.8|7248.8|7256.8|7248.8|7256.8|7248.8|1
1722441780000|2024-07-31 16:03:00|7259.1|7247.1|7259.1|7247.1|7259.1|7247.1|7259.1|7247.1|0
1722441790000|2024-07-31 16:03:10|7260.1|7248.1|7254.7|7242.7|7260.1|7248.1|7254.7|7242.7|4
1722441800000|2024-07-31 16:03:20|7254.8|7242.8|7258.8|7246.8|7258.8|7246.8|7254.8|7242.8|1
1722441810000|2024-07-31 16:03:30|7257.6|7245.6|7256.7|7244.7|7259.2|7247.2|7254.4|7244.7|0
1722441820000|2024-07-31 16:03:40|7256.3|7244.3|7254.7|7246.7|7256.3|7246.7|7254.7|7244.3|0
1722441830000|2024-07-31 16:03:50|7255.5|7247.5|7257.5|7249.5|7259.2|7250.7|7254.5|7247.2|1
1722441850000|2024-07-31 16:04:10|7255|7247|7257.6|7245.6|7258|7249.3|7254.5|7245.3|2
1722441860000|2024-07-31 16:04:20|7256.1|7248.1|7257.6|7245.6|7257.9|7249.3|7255.3|7245.3|0
1722441870000|2024-07-31 16:04:30|7257.5|7245.5|7257.5|7245.5|7257.7|7247.8|7255.6|7245.2|0
1722441880000|2024-07-31 16:04:40|7257.4|7245.4|7255.4|7247.4|7257.5|7247.8|7255.4|7245.4|0
1722441890000|2024-07-31 16:04:50|7257.5|7245.5|7250.3|7244.3|7257.5|7247.6|7250.1|7241.5|2
1722441900000|2024-07-31 16:05:00|7251.5|7243.5|7254.3|7242.3|7254.3|7244.3|7250.3|7242|2
1722441920000|2024-07-31 16:05:20|7255.7|7243.7|7255|7243|7255.7|7245.3|7253.3|7243|1
1722441930000|2024-07-31 16:05:30|7255.1|7243.1|7256.5|7244.5|7256.6|7245.3|7252|7242.1|1
1722441940000|2024-07-31 16:05:40|7254.2|7246.2|7256.2|7244.2|7256.8|7246.2|7254.2|7244.2|0
1722441950000|2024-07-31 16:05:50|7255.9|7243.9|7255.9|7243.9|7255.9|7243.9|7255.9|7243.9|0
1722441960000|2024-07-31 16:06:00|7254.1|7246.1|7255.9|7243.9|7256.5|7246.1|7254.1|7243.9|0
1722442000000|2024-07-31 16:06:40|7256.3|7244.3|7255.6|7243.6|7256.9|7244.9|7255.6|7243.6|0
1722442010000|2024-07-31 16:06:50|7256.5|7244.5|7255.8|7243.8|7256.5|7244.5|7255.8|7243.8|0
1722442020000|2024-07-31 16:07:00|7256.3|7244.3|7282.1|7270.1|7282.2|7270.2|7256.3|7244.3|24
1722442030000|2024-07-31 16:07:10|7278.2|7266.2|7280.3|7268.3|7282|7270|7278.2|7266.2|1
1722442040000|2024-07-31 16:07:20|7280.6|7268.6|7274.3|7262.3|7280.6|7268.6|7274.3|7262.3|2
1722442060000|2024-07-31 16:07:40|7273.6|7261.6|7272.8|7260.8|7273.6|7261.6|7272.8|7260.8|0
1722442070000|2024-07-31 16:07:50|7272.9|7260.9|7276.3|7264.3|7276.3|7264.3|7272.9|7260.9|1
1722442080000|2024-07-31 16:08:00|7273.7|7261.7|7272.3|7260.3|7273.7|7261.7|7272.2|7260.2|0
1722442090000|2024-07-31 16:08:10|7272.2|7260.2|7272.3|7260.3|7272.3|7260.3|7267.3|7255.3|5
1722442100000|2024-07-31 16:08:20|7276|7264|7275|7263|7276|7264|7275|7263|0
1722442120000|2024-07-31 16:08:40|7275.6|7263.6|7255.5|7243.5|7278.7|7266.7|7255.5|7243.5|5
1722442130000|2024-07-31 16:08:50|7256.4|7244.4|7256.9|7244.9|7257.4|7245.4|7256.4|7244.4|0
1722442140000|2024-07-31 16:09:00|7256.8|7244.8|7260.2|7248.2|7261.9|7249.9|7254.8|7242.8|0
1722442150000|2024-07-31 16:09:10|7259.8|7247.8|7256.7|7244.7|7259.8|7247.8|7256.3|7244.3|0
1722442160000|2024-07-31 16:09:20|7255.6|7243.6|7252.5|7240.5|7255.6|7243.6|7246.6|7234.6|2
1722442170000|2024-07-31 16:09:30|7252.7|7240.7|7256.3|7244.3|7258.1|7246.1|7252.7|7240.7|0
1722442180000|2024-07-31 16:09:40|7256.5|7244.5|7257.7|7245.7|7257.7|7245.7|7256.5|7244.5|0
1722442200000|2024-07-31 16:10:00|7254|7246|7254.5|7246.5|7254.5|7246.5|7254|7246|0
1722442210000|2024-07-31 16:10:10|7253.5|7247.5|7249.3|7237.3|7253.5|7247.5|7249.3|7237.3|0
1722442220000|2024-07-31 16:10:20|7250|7238|7254.6|7242.6|7254.6|7242.6|7250|7238|2
1722442230000|2024-07-31 16:10:30|7255|7243|7254.6|7242.6|7256.4|7244.4|7253.8|7241.8|1
1722442240000|2024-07-31 16:10:40|7254.8|7242.8|7254.6|7246.6|7256.4|7248.6|7253.5|7242.8|0
1722442250000|2024-07-31 16:10:50|7253.8|7247.8|7248.2|7240.2|7254.2|7248.2|7248.2|7239.4|12
1722442260000|2024-07-31 16:11:00|7248.5|7240.5|7248.7|7240.7|7249.2|7241.2|7248.5|7240.5|0
1722442270000|2024-07-31 16:11:10|7258.7|7246.7|7261.9|7249.9|7265.3|7253.3|7258.7|7246.7|4
1722442280000|2024-07-31 16:11:20|7264.9|7252.9|7263.6|7251.6|7264.9|7254.6|7262.6|7251.6|2
1722442290000|2024-07-31 16:11:30|7262.1|7250.1|7260.8|7248.8|7262.1|7250.1|7257.9|7245.9|0
1722442300000|2024-07-31 16:11:40|7260.6|7248.6|7268.5|7256.5|7268.5|7256.5|7260.6|7248.6|0
1722442310000|2024-07-31 16:11:50|7257.9|7245.9|7255.7|7243.7|7257.9|7245.9|7253.5|7241.5|1
1722442320000|2024-07-31 16:12:00|7256.4|7244.4|7265.4|7253.4|7265.5|7253.5|7254.6|7242.6|1
1722442330000|2024-07-31 16:12:10|7264.6|7252.6|7264.6|7252.6|7264.6|7252.6|7264.6|7252.6|0
1722442340000|2024-07-31 16:12:20|7267.3|7255.3|7268.8|7256.8|7269.3|7257.3|7267.3|7255.3|0
1722442350000|2024-07-31 16:12:30|7269.2|7257.2|7269.2|7257.2|7269.2|7257.2|7269.2|7257.2|0
1722442370000|2024-07-31 16:12:50|7271.6|7259.6|7271.6|7259.6|7271.6|7259.6|7271.6|7259.6|28
1722442380000|2024-07-31 16:13:00|7273|7261|7273.7|7261.7|7273.7|7261.7|7273|7261|0
1722442390000|2024-07-31 16:13:10|7274|7262|7274|7262|7274|7262|7274|7262|0
1722442400000|2024-07-31 16:13:20|7270.8|7262.8|7274.5|7262.5|7274.5|7262.8|7268.9|7256.9|6
1722442410000|2024-07-31 16:13:30|7274|7262|7275.2|7263.2|7275.2|7263.2|7274|7262|0
1722442420000|2024-07-31 16:13:40|7276.6|7264.6|7276.6|7264.6|7277.3|7265.3|7271.6|7261.9|0
1722442440000|2024-07-31 16:14:00|7277.3|7265.3|7274.9|7266.9|7277.3|7266.9|7274.9|7265.3|0
1722442450000|2024-07-31 16:14:10|7271.6|7265.6|7275.7|7267.7|7277.4|7267.7|7271.6|7263.9|1
1722442470000|2024-07-31 16:14:30|7274.9|7268.9|7272.2|7266.2|7275.4|7269.4|7272.2|7265.7|1
1722442480000|2024-07-31 16:14:40|7273.9|7265.9|7273.8|7261.8|7275.2|7265.9|7273.8|7261.8|0
1722442500000|2024-07-31 16:15:00|7274.2|7262.2|7285|7273|7291.3|7281.5|7273.4|7261.4|10
1722442510000|2024-07-31 16:15:10|7287.6|7275.6|7287.6|7275.6|7287.6|7275.6|7287.6|7275.6|0
1722442520000|2024-07-31 16:15:20|7285|7273|7286.1|7274.1|7288|7276|7284.6|7272.6|0
1722442530000|2024-07-31 16:15:30|7284.8|7272.8|7284.9|7272.9|7285|7273|7284.6|7272.6|12
1722442540000|2024-07-31 16:15:40|7285.2|7273.2|7285.9|7273.9|7285.9|7273.9|7285.2|7273.2|0
1722442550000|2024-07-31 16:15:50|7286.5|7274.5|7285.5|7273.5|7286.5|7274.5|7285.5|7273.5|0
1722442600000|2024-07-31 16:16:40|7283.3|7271.3|7286|7274|7287|7275|7283.3|7271.3|0
1722442610000|2024-07-31 16:16:50|7285|7273|7284.2|7272.2|7285|7273|7284.2|7272.2|0
1722442630000|2024-07-31 16:17:10|7284.6|7272.6|7284.6|7272.6|7284.6|7272.6|7284.6|7272.6|0
1722442650000|2024-07-31 16:17:30|7284.2|7272.2|7298.7|7286.7|7299.2|7287.2|7284.2|7272.2|1
1722442660000|2024-07-31 16:17:40|7303.3|7291.3|7300.3|7288.3|7304.4|7292.4|7299.2|7287.2|1
1722442670000|2024-07-31 16:17:50|7298|7290|7298|7290|7298|7290|7298|7290|0
1722442680000|2024-07-31 16:18:00|7300.3|7288.3|7300.3|7288.3|7300.3|7288.3|7300.3|7288.3|1
1722442690000|2024-07-31 16:18:10|7298|7290|7297.1|7289.1|7298.7|7290.7|7296.4|7289.1|3
1722442700000|2024-07-31 16:18:20|7294.2|7286.2|7283.9|7271.9|7294.2|7286.2|7283.9|7271.9|1
1722442710000|2024-07-31 16:18:30|7284.5|7272.5|7289|7277|7293.3|7281.3|7284.5|7272.5|1
1722442720000|2024-07-31 16:18:40|7292.8|7280.8|7294.4|7282.4|7294.4|7282.4|7292.8|7280.8|0
1722442730000|2024-07-31 16:18:50|7295.2|7283.2|7295.5|7283.5|7295.5|7283.5|7295.2|7283.2|0
1722442740000|2024-07-31 16:19:00|7295|7283|7290.4|7278.4|7295|7283|7290.4|7278.4|0
1722442750000|2024-07-31 16:19:10|7293.3|7281.3|7290.2|7278.2|7296.4|7284.4|7290.2|7278.2|0
1722442760000|2024-07-31 16:19:20|7289.6|7277.6|7294.7|7282.7|7295.5|7283.5|7289.6|7277.6|0
1722442770000|2024-07-31 16:19:30|7295.4|7283.4|7289.9|7281.9|7297.3|7285.3|7289.9|7281.9|0
1722442780000|2024-07-31 16:19:40|7290.5|7278.5|7290.5|7278.5|7290.5|7278.5|7290.5|7278.5|2
1722442800000|2024-07-31 16:20:00|7289.8|7277.8|7291.7|7279.7|7292.6|7280.6|7289.8|7277.8|0
1722442810000|2024-07-31 16:20:10|7291.4|7279.4|7291.4|7279.4|7291.4|7279.4|7291.3|7279.3|0
1722442820000|2024-07-31 16:20:20|7290.7|7278.7|7289.6|7277.6|7290.7|7278.7|7289.6|7277.6|0
1722442830000|2024-07-31 16:20:30|7290.3|7278.3|7289.6|7277.6|7290.4|7278.4|7289.6|7277.6|1
1722442870000|2024-07-31 16:21:10|7290.5|7278.5|7291.5|7279.5|7292.5|7280.5|7290.5|7278.5|0
1722442900000|2024-07-31 16:21:40|7291.4|7279.4|7291.4|7279.4|7291.4|7279.4|7291.4|7279.4|0
1722442910000|2024-07-31 16:21:50|7291.3|7279.3|7291.7|7279.7|7291.7|7279.7|7291.3|7279.3|0
1722442920000|2024-07-31 16:22:00|7291.6|7279.6|7291.6|7279.6|7291.6|7279.6|7291.6|7279.6|1
1722442930000|2024-07-31 16:22:10|7291.2|7279.2|7291.6|7279.6|7291.6|7279.6|7290.8|7278.8|0
1722442940000|2024-07-31 16:22:20|7293.6|7281.6|7292|7284|7293.6|7284|7291.5|7281.1|0
1722442980000|2024-07-31 16:23:00|7295.4|7283.4|7304.2|7296.2|7307.1|7296.8|7295.4|7283.4|4
1722442990000|2024-07-31 16:23:10|7306.3|7298.3|7304.1|7296.1|7306.3|7298.3|7301.8|7292.3|4
1722443000000|2024-07-31 16:23:20|7303.5|7295.5|7307.4|7299.4|7308.5|7299.4|7301.7|7291.4|3
1722443010000|2024-07-31 16:23:30|7307.8|7299.8|7307.3|7295.3|7309.1|7299.8|7307.3|7295.3|1
1722443020000|2024-07-31 16:23:40|7307.2|7295.2|7307|7295|7307.2|7295.2|7306.7|7294.7|0
1722443030000|2024-07-31 16:23:50|7308.2|7296.2|7318.9|7306.9|7320.2|7308.2|7307.4|7296.2|3
1722443040000|2024-07-31 16:24:00|7319.6|7307.6|7311.3|7299.3|7319.6|7307.6|7304.5|7292.5|3
1722443050000|2024-07-31 16:24:10|7309.5|7297.5|7303.5|7291.5|7320.8|7308.8|7303.5|7291.5|1
1722443060000|2024-07-31 16:24:20|7303.1|7291.1|7308.7|7296.7|7308.7|7296.7|7301|7289|3
1722443070000|2024-07-31 16:24:30|7309.4|7297.4|7303.5|7291.5|7309.4|7297.4|7303.5|7291.5|0
1722443080000|2024-07-31 16:24:40|7303.8|7291.8|7303.8|7291.8|7304.7|7292.7|7303.3|7291.3|0
1722443090000|2024-07-31 16:24:50|7303.7|7291.7|7309.5|7297.5|7309.5|7297.5|7303.2|7291.2|1
1722443100000|2024-07-31 16:25:00|7308.3|7296.3|7306.1|7294.1|7308.3|7296.3|7306.1|7294.1|0
1722443110000|2024-07-31 16:25:10|7304.8|7292.8|7299|7287|7304.8|7292.8|7299|7287|3
1722443120000|2024-07-31 16:25:20|7298.8|7286.8|7298.5|7286.5|7298.8|7286.8|7298.5|7286.5|0
1722443130000|2024-07-31 16:25:30|7299.2|7287.2|7299.5|7287.5|7299.5|7287.5|7299.2|7287.2|0
1722443140000|2024-07-31 16:25:40|7299.2|7287.2|7299.2|7287.2|7299.2|7287.2|7299.2|7287.2|0
1722443150000|2024-07-31 16:25:50|7299|7287|7299.2|7287.2|7299.2|7287.2|7299|7287|0
1722443170000|2024-07-31 16:26:10|7299|7287|7299|7287|7299|7287|7299|7287|0
1722443190000|2024-07-31 16:26:30|7297.2|7285.2|7298.1|7286.1|7298.6|7286.6|7297.2|7285.2|1
1722443200000|2024-07-31 16:26:40|7298.9|7286.9|7299|7287|7299|7287|7298.9|7286.9|0
1722443210000|2024-07-31 16:26:50|7298.2|7286.2|7296|7284|7298.2|7286.2|7288.9|7276.9|0
1722443220000|2024-07-31 16:27:00|7296.7|7284.7|7294.9|7282.9|7296.7|7284.7|7294.9|7282.9|0
1722443230000|2024-07-31 16:27:10|7294.1|7282.1|7291.2|7279.2|7294.1|7282.1|7291.2|7279.2|0
1722443240000|2024-07-31 16:27:20|7291.6|7279.6|7292.7|7280.7|7292.7|7280.7|7291.6|7279.6|0
1722443250000|2024-07-31 16:27:30|7293|7281|7293|7281|7293|7281|7293|7281|0
1722443260000|2024-07-31 16:27:40|7292.5|7280.5|7290.3|7278.3|7292.5|7280.5|7290.3|7278.3|0
1722443270000|2024-07-31 16:27:50|7290.6|7278.6|7293|7281|7293.1|7281.1|7290.6|7278.6|0
1722443280000|2024-07-31 16:28:00|7294|7282|7294.1|7282.1|7294.1|7282.1|7294|7282|1
1722443290000|2024-07-31 16:28:10|7294.6|7282.6|7293.5|7281.5|7294.6|7282.6|7293.5|7281.5|0
1722443310000|2024-07-31 16:28:30|7293.4|7281.4|7293.4|7281.4|7293.4|7281.4|7293.4|7281.4|0
1722443320000|2024-07-31 16:28:40|7293.6|7281.6|7293.6|7281.6|7293.6|7281.6|7293.6|7281.6|0
1722443340000|2024-07-31 16:29:00|7293.4|7281.4|7293.6|7281.6|7293.6|7281.6|7292.9|7280.9|0
1722443370000|2024-07-31 16:29:30|7293.9|7281.9|7293.9|7281.9|7293.9|7281.9|7293.9|7281.9|0
1722443380000|2024-07-31 16:29:40|7294.2|7282.2|7292.4|7280.4|7295.6|7283.6|7292.4|7280.4|6
1722443390000|2024-07-31 16:29:50|7290.3|7278.3|7294.3|7282.3|7294.3|7282.3|7290.3|7278.3|1
1722443400000|2024-07-31 16:30:00|7294.6|7282.6|7296|7284|7296|7284|7294.6|7282.6|0
1722443410000|2024-07-31 16:30:10|7297.4|7285.4|7297.4|7285.4|7297.4|7285.4|7297.4|7285.4|0
1722443440000|2024-07-31 16:30:40|7298.1|7286.1|7301.9|7289.9|7301.9|7289.9|7296.8|7286.1|2
1722443460000|2024-07-31 16:31:00|7301.5|7289.5|7312.8|7300.8|7313.3|7301.3|7301.5|7289.5|1
1722443470000|2024-07-31 16:31:10|7313.1|7301.1|7310.7|7298.7|7313.1|7301.1|7309.3|7297.3|0
1722443480000|2024-07-31 16:31:20|7306.6|7300.6|7305.4|7297.4|7307.1|7300.6|7304.2|7292.2|3
1722443490000|2024-07-31 16:31:30|7307.1|7295.1|7307.1|7295.1|7307.1|7295.1|7307.1|7295.1|0
1722443500000|2024-07-31 16:31:40|7306.7|7294.7|7307.2|7295.2|7307.9|7298|7304|7293.3|3
1722443510000|2024-07-31 16:31:50|7307.9|7295.9|7307.9|7295.9|7307.9|7295.9|7307.9|7295.9|0
1722443530000|2024-07-31 16:32:10|7307.8|7295.8|7307.8|7295.8|7307.8|7295.8|7307.8|7295.8|0
1722443580000|2024-07-31 16:33:00|7306.1|7298.1|7303.3|7295.3|7306.2|7298.2|7303.3|7295.3|0
1722443590000|2024-07-31 16:33:10|7304|7296|7314.8|7302.8|7315.3|7303.3|7304|7296|11
1722443600000|2024-07-31 16:33:20|7315.1|7303.1|7315.5|7307.5|7318.6|7307.5|7315.1|7303.1|1
1722443610000|2024-07-31 16:33:30|7315.8|7307.8|7315.8|7307.8|7315.8|7307.8|7315.8|7307.8|0
1722443620000|2024-07-31 16:33:40|7316.5|7309.8|7317.2|7311.2|7317.2|7311.2|7316.5|7309.8|1
1722443640000|2024-07-31 16:34:00|7317.4|7309.2|7322|7314|7329.2|7317.2|7317.2|7309.2|6
1722443650000|2024-07-31 16:34:10|7320.7|7314.7|7320|7314|7320.7|7314.7|7320|7314|0
1722443660000|2024-07-31 16:34:20|7329.3|7317.3|7326.2|7314.2|7332.7|7320.7|7325.6|7313.6|3
1722443670000|2024-07-31 16:34:30|7325.9|7313.9|7325.7|7313.7|7326|7314|7325.2|7313.2|0
1722443680000|2024-07-31 16:34:40|7326.2|7314.2|7325.2|7313.2|7326.2|7314.2|7325.2|7313.2|1
1722443690000|2024-07-31 16:34:50|7321.5|7313.5|7321.5|7313.5|7321.5|7313.5|7321.5|7313.5|1
1722443700000|2024-07-31 16:35:00|7321.7|7313.7|7322|7314|7322|7314|7321.7|7313.7|2
1722443710000|2024-07-31 16:35:10|7313.3|7301.3|7307.2|7299.2|7313.3|7301.3|7307.2|7299.2|8
1722443720000|2024-07-31 16:35:20|7307.3|7299.3|7312.3|7300.3|7312.3|7300.3|7307.3|7299.3|7
1722443730000|2024-07-31 16:35:30|7312.1|7300.1|7315|7303|7316|7304|7312.1|7300.1|0
1722443740000|2024-07-31 16:35:40|7315.8|7303.8|7305.7|7297.7|7316.8|7305.9|7305.7|7297.7|2
1722443750000|2024-07-31 16:35:50|7305.2|7297.2|7304.7|7292.7|7305.3|7297.2|7301.3|7291.7|1
1722443770000|2024-07-31 16:36:10|7300.9|7294.9|7300.8|7292.8|7304|7294.9|7300.8|7291.7|0
1722443780000|2024-07-31 16:36:20|7300.7|7292.7|7302.3|7290.3|7302.3|7292.7|7300.7|7290.3|0
1722443800000|2024-07-31 16:36:40|7298.9|7292.9|7296.6|7284.6|7298.9|7292.9|7294.5|7284.5|0
1722443810000|2024-07-31 16:36:50|7297.2|7285.2|7297|7285|7297.2|7285.2|7297|7285|0
1722443820000|2024-07-31 16:37:00|7297.1|7285.1|7297|7285|7297.1|7285.1|7297|7285|0
1722443830000|2024-07-31 16:37:10|7296.8|7284.8|7299|7287|7299|7287|7296.8|7284.8|0
1722443840000|2024-07-31 16:37:20|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|0
1722443850000|2024-07-31 16:37:30|7299|7287|7299|7287|7299|7287|7299|7287|0
1722443860000|2024-07-31 16:37:40|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|7297.6|7285.6|1
1722443870000|2024-07-31 16:37:50|7298.6|7290.6|7293.6|7281.6|7298.6|7290.6|7291.3|7281.6|6
1722443880000|2024-07-31 16:38:00|7294.3|7282.3|7291.3|7283.3|7294.3|7283.3|7291.3|7282.3|2
1722443890000|2024-07-31 16:38:10|7291|7283|7293.8|7281.8|7295.1|7283.1|7291|7281.8|4
1722443900000|2024-07-31 16:38:20|7294|7282|7295.1|7283.1|7295.1|7283.1|7294|7282|0
1722443910000|2024-07-31 16:38:30|7294.6|7282.6|7294.6|7282.6|7294.6|7282.6|7294.6|7282.6|0
1722443920000|2024-07-31 16:38:40|7293.5|7281.5|7295.1|7283.1|7295.1|7283.1|7293.5|7281.5|5
1722443930000|2024-07-31 16:38:50|7296.8|7284.8|7293.8|7281.8|7296.8|7284.8|7291.6|7281.8|0
1722443940000|2024-07-31 16:39:00|7294.6|7282.6|7294.6|7282.6|7294.6|7282.6|7294.6|7282.6|0
1722443960000|2024-07-31 16:39:20|7292.3|7284.3|7297.3|7285.3|7297.3|7285.3|7292.3|7282.5|0
1722444000000|2024-07-31 16:40:00|7295.9|7283.9|7295|7283|7297.3|7285.3|7292.8|7282.7|1
1722444010000|2024-07-31 16:40:10|7294.9|7282.9|7296.2|7284.2|7296.2|7284.2|7294.5|7282.5|0
1722444030000|2024-07-31 16:40:30|7296.9|7284.9|7297|7285|7297.2|7285.2|7296.5|7284.5|2
1722444040000|2024-07-31 16:40:40|7294.6|7286.6|7294.8|7286.8|7294.8|7286.8|7293.2|7285.2|3
1722444050000|2024-07-31 16:40:50|7297.5|7285.5|7295.8|7287.8|7297.5|7287.8|7295.8|7285.5|0
1722444060000|2024-07-31 16:41:00|7296.5|7288.5|7292.4|7284.4|7297.6|7288.5|7291.5|7283.7|3
1722444080000|2024-07-31 16:41:20|7292.2|7284.2|7288.6|7276.6|7292.2|7284.2|7287.8|7276.5|4
1722444090000|2024-07-31 16:41:30|7286.2|7278.2|7286.2|7278.2|7286.2|7278.2|7286.2|7278.2|0
1722444100000|2024-07-31 16:41:40|7287.6|7275.6|7285|7277|7287.6|7278.5|7285|7275.6|0
1722444110000|2024-07-31 16:41:50|7288|7276|7285|7277|7288|7278.6|7284.6|7276|0
1722444120000|2024-07-31 16:42:00|7286.1|7278.1|7285.2|7279.2|7286.1|7279.2|7285.2|7278.1|0
1722444130000|2024-07-31 16:42:10|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|7284.1|7278.1|0
1722444140000|2024-07-31 16:42:20|7285.4|7277.4|7287|7279|7287|7279|7284.1|7277.4|1
1722444150000|2024-07-31 16:42:30|7286.1|7280.1|7286.1|7280.1|7286.1|7280.1|7286.1|7280.1|0
1722444160000|2024-07-31 16:42:40|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|0
1722444170000|2024-07-31 16:42:50|7289|7277|7289|7277|7289|7279.1|7286.5|7276.2|10
1722444180000|2024-07-31 16:43:00|7288.6|7276.6|7288.6|7276.6|7288.6|7276.6|7288.6|7276.6|0
1722444190000|2024-07-31 16:43:10|7286.4|7278.4|7288.2|7276.2|7288.2|7278.4|7286.4|7276.2|0
1722444200000|2024-07-31 16:43:20|7286.4|7278.4|7286.5|7278.5|7294.6|7282.6|7286.4|7276.2|43
1722444230000|2024-07-31 16:43:50|7289|7277|7291.2|7279.2|7291.3|7279.3|7289|7277|0
1722444240000|2024-07-31 16:44:00|7288.9|7280.9|7288.9|7280.9|7288.9|7280.9|7288.9|7280.9|0
1722444250000|2024-07-31 16:44:10|7290.5|7278.5|7290.3|7278.3|7291.2|7279.2|7290.3|7278.3|1
1722444260000|2024-07-31 16:44:20|7289.6|7277.6|7290.7|7278.7|7290.7|7278.7|7289.6|7277.6|0
1722444270000|2024-07-31 16:44:30|7289.9|7277.9|7289.4|7277.4|7290.5|7278.5|7289.4|7277.4|1
1722444280000|2024-07-31 16:44:40|7289.1|7277.1|7274.5|7262.5|7289.1|7277.1|7274.2|7262.2|6
1722444290000|2024-07-31 16:44:50|7275.1|7263.1|7275.2|7263.2|7275.2|7263.2|7274.3|7262.3|0
1722444300000|2024-07-31 16:45:00|7275.5|7263.5|7269.3|7263.3|7278|7266|7269.1|7262.9|1
1722444310000|2024-07-31 16:45:10|7271.4|7259.4|7269|7257|7271.4|7259.4|7268.9|7256.9|0
1722444320000|2024-07-31 16:45:20|7268.2|7256.2|7280.2|7268.2|7280.2|7268.2|7265|7253|7
1722444330000|2024-07-31 16:45:30|7281|7269|7287.7|7275.7|7287.7|7275.7|7280.8|7268.8|0
1722444340000|2024-07-31 16:45:40|7287.5|7275.5|7286.8|7274.8|7290.9|7278.9|7285.8|7273.8|1
1722444360000|2024-07-31 16:46:00|7286.7|7274.7|7285.7|7277.7|7288.4|7277.9|7285.7|7274.7|0
1722444370000|2024-07-31 16:46:10|7285.6|7277.6|7285.6|7277.6|7285.6|7277.6|7285.6|7277.6|0
1722444420000|2024-07-31 16:47:00|7287.8|7275.8|7283.5|7271.5|7287.8|7275.8|7282.3|7270.3|4
1722444430000|2024-07-31 16:47:10|7284.7|7272.7|7280.2|7268.2|7284.7|7272.7|7279.2|7267.2|0
1722444440000|2024-07-31 16:47:20|7281|7269|7283.1|7271.1|7283.1|7274.7|7279.5|7267.5|3
1722444450000|2024-07-31 16:47:30|7282.8|7270.8|7283.4|7271.4|7283.4|7271.4|7279.5|7267.5|1
1722444460000|2024-07-31 16:47:40|7283.1|7271.1|7283.1|7271.1|7283.1|7271.1|7283.1|7271.1|0
1722444470000|2024-07-31 16:47:50|7283|7271|7269.5|7257.5|7283|7271|7269.5|7257.5|1
1722444480000|2024-07-31 16:48:00|7269.7|7257.7|7269.7|7257.7|7269.7|7257.7|7269.7|7257.7|0
1722444490000|2024-07-31 16:48:10|7268.3|7256.3|7261.4|7249.4|7274.8|7262.8|7258.1|7248.7|6
1722444500000|2024-07-31 16:48:20|7259.5|7251.5|7261.4|7249.4|7261.4|7251.5|7259.5|7249.4|0
1722444510000|2024-07-31 16:48:30|7258.9|7250.9|7260.7|7248.7|7260.7|7250.9|7258.9|7248.7|0
1722444520000|2024-07-31 16:48:40|7259.2|7251.2|7259.6|7251.6|7261.4|7251.6|7259.2|7249.1|0
1722444530000|2024-07-31 16:48:50|7261.1|7249.1|7261.1|7249.1|7261.1|7249.1|7261.1|7249.1|0
1722444550000|2024-07-31 16:49:10|7264.2|7252.2|7274.5|7262.5|7274.5|7262.5|7264.2|7252.2|1
1722444560000|2024-07-31 16:49:20|7274.9|7262.9|7268.7|7256.7|7276.7|7264.7|7268.7|7256.7|1
1722444570000|2024-07-31 16:49:30|7267.8|7255.8|7269.4|7257.4|7269.4|7257.4|7266.1|7254.1|1
1722444580000|2024-07-31 16:49:40|7269|7257|7269|7257|7269|7257|7269|7257|0
1722444590000|2024-07-31 16:49:50|7268.1|7256.1|7265.1|7253.1|7268.1|7256.1|7264.7|7252.7|0
1722444600000|2024-07-31 16:50:00|7265.5|7253.5|7270.7|7258.7|7270.7|7258.7|7265.5|7253.5|0
1722444610000|2024-07-31 16:50:10|7270.6|7258.6|7270.2|7258.2|7270.6|7258.6|7270.2|7258.2|0
1722444620000|2024-07-31 16:50:20|7267.6|7261.6|7273.2|7261.2|7273.2|7262.7|7267.6|7260.4|1
1722444630000|2024-07-31 16:50:30|7274.7|7262.7|7276.2|7264.2|7279.2|7267.2|7274.7|7262.7|0
1722444650000|2024-07-31 16:50:50|7276.7|7264.7|7281.6|7269.6|7281.6|7269.6|7276.5|7264.5|1
1722444660000|2024-07-31 16:51:00|7282.7|7270.7|7281.3|7269.3|7282.7|7270.7|7280.4|7268.4|0
1722444670000|2024-07-31 16:51:10|7280.9|7268.9|7280.9|7268.9|7280.9|7268.9|7280.9|7268.9|0
1722444680000|2024-07-31 16:51:20|7284.9|7272.9|7284.4|7272.4|7284.9|7272.9|7284.2|7272.2|0
1722444690000|2024-07-31 16:51:30|7283.3|7271.3|7283.3|7271.3|7283.3|7271.3|7283.3|7271.3|0
1722444700000|2024-07-31 16:51:40|7281.4|7269.4|7279.3|7271.3|7281.4|7271.3|7279.3|7269.4|0
1722444730000|2024-07-31 16:52:10|7279.6|7271.6|7278.9|7270.9|7279.6|7271.6|7278.9|7270.9|1
1722444750000|2024-07-31 16:52:30|7278.5|7270.5|7278.5|7270.5|7278.5|7270.5|7278.5|7270.5|0
1722444780000|2024-07-31 16:53:00|7271.4|7266.5|7273.2|7265.2|7275.4|7266.5|7270.7|7258.7|4
1722444790000|2024-07-31 16:53:10|7272.4|7264.4|7272.4|7264.4|7272.4|7264.4|7272.4|7264.4|0
1722444800000|2024-07-31 16:53:20|7272.9|7266.9|7280.3|7268.3|7280.8|7268.8|7272|7264.4|4
1722444810000|2024-07-31 16:53:30|7280.7|7268.7|7278.2|7266.2|7280.7|7268.7|7278.2|7266.2|0
1722444820000|2024-07-31 16:53:40|7278.4|7266.4|7282.8|7270.8|7283.5|7271.5|7278.4|7266.4|0
1722444830000|2024-07-31 16:53:50|7280.7|7268.7|7282.7|7270.7|7282.7|7270.7|7278.4|7266.4|1
1722444840000|2024-07-31 16:54:00|7283.7|7271.7|7278.6|7266.6|7283.7|7271.7|7277.9|7265.9|0
1722444850000|2024-07-31 16:54:10|7281.1|7269.1|7281.7|7269.7|7282.2|7270.2|7281.1|7269.1|0
1722444860000|2024-07-31 16:54:20|7281.9|7269.9|7281.7|7269.7|7281.9|7269.9|7281.7|7269.7|0
1722444870000|2024-07-31 16:54:30|7281.3|7269.3|7280.4|7268.4|7281.3|7269.3|7278.5|7266.5|0
1722444880000|2024-07-31 16:54:40|7281.5|7269.5|7277.9|7265.9|7281.5|7269.5|7277.9|7265.9|0
1722444890000|2024-07-31 16:54:50|7280.1|7268.1|7278.4|7266.4|7280.1|7268.1|7278.4|7266.4|3
1722444900000|2024-07-31 16:55:00|7278.8|7266.8|7278.6|7266.6|7279.4|7267.4|7278.2|7266.2|0
1722444920000|2024-07-31 16:55:20|7279|7267|7275.1|7263.1|7279.6|7267.6|7273.1|7261.1|3
1722444930000|2024-07-31 16:55:30|7274.9|7262.9|7270.6|7258.6|7274.9|7262.9|7270.6|7258.6|0
1722444940000|2024-07-31 16:55:40|7271.3|7259.3|7271.3|7259.3|7271.3|7259.3|7271.3|7259.3|0
1722444950000|2024-07-31 16:55:50|7270.5|7258.5|7270.7|7258.7|7270.7|7258.7|7269.7|7257.7|0
1722444960000|2024-07-31 16:56:00|7269.9|7257.9|7269.9|7257.9|7269.9|7257.9|7269.9|7257.9|0
1722444970000|2024-07-31 16:56:10|7269.4|7257.4|7268.7|7256.7|7269.4|7257.4|7268.7|7256.7|0
1722444980000|2024-07-31 16:56:20|7269.2|7257.2|7268.7|7256.7|7269.6|7257.6|7268.7|7256.7|0
1722444990000|2024-07-31 16:56:30|7269.2|7257.2|7269.6|7257.6|7269.6|7257.6|7269.2|7257.2|0
1722445000000|2024-07-31 16:56:40|7269.3|7257.3|7269.6|7257.6|7269.6|7257.6|7268.8|7256.8|0
1722445030000|2024-07-31 16:57:10|7269.8|7257.8|7270.9|7258.9|7270.9|7261.2|7269.2|7257.8|0
1722445040000|2024-07-31 16:57:20|7269.6|7257.6|7269.6|7257.6|7269.6|7257.6|7269.6|7257.6|0
1722445050000|2024-07-31 16:57:30|7269.7|7257.7|7269.7|7257.7|7269.7|7257.7|7269.7|7257.7|0
1722445060000|2024-07-31 16:57:40|7269.1|7257.1|7265|7257|7269.1|7257.1|7265|7256.7|1
1722445080000|2024-07-31 16:58:00|7268.5|7256.5|7267.5|7255.5|7268.5|7256.5|7267.5|7255.5|2
1722445100000|2024-07-31 16:58:20|7265.4|7257.4|7264.5|7256.5|7267.1|7257.4|7263.4|7254.8|1
1722445120000|2024-07-31 16:58:40|7263.4|7255.4|7263.4|7255.4|7263.4|7256.5|7262.5|7255.4|1
1722445180000|2024-07-31 16:59:40|||||||||1
1722445190000|2024-07-31 16:59:50|7261.2|7253.2|7256.7|7244.7|7264.1|7253.8|7256.7|7244.7|6
1722445200000|2024-07-31 17:00:00|7256.1|7244.1|7256.1|7244.1|7256.6|7244.6|7252|7242.8|2
1722445210000|2024-07-31 17:00:10|7253|7245|7251.1|7239.1|7253.7|7245|7246.2|7235.8|7
1722445220000|2024-07-31 17:00:20|7250.8|7238.8|7240.7|7228.7|7250.8|7238.8|7240.7|7228.7|9
1722445230000|2024-07-31 17:00:30|7241|7229|7241.7|7229.7|7241.7|7229.7|7241|7229|0
1722445250000|2024-07-31 17:00:50|7241.6|7229.6|7243.8|7231.8|7243.8|7231.8|7241.6|7229.6|0
1722445260000|2024-07-31 17:01:00|7241.3|7233.3|7239.9|7227.9|7242.8|7233.3|7239.9|7227.9|1
1722445270000|2024-07-31 17:01:10|7237.7|7229.7|7237.7|7229.7|7239.5|7229.7|7237.3|7227.2|0
1722445280000|2024-07-31 17:01:20|7243.3|7231.3|7245.5|7233.5|7245.5|7233.5|7242.8|7230.8|8
1722445290000|2024-07-31 17:01:30|7252|7240|7251.7|7239.7|7252|7240|7250.8|7238.8|1
1722445300000|2024-07-31 17:01:40|7251.5|7239.5|7248.4|7236.4|7251.5|7239.5|7248.4|7236.4|0
1722445310000|2024-07-31 17:01:50|7245.4|7233.4|7245.5|7233.5|7245.5|7233.5|7245|7233|5
1722445320000|2024-07-31 17:02:00|7244.8|7232.8|7247|7235|7247|7235|7244.8|7232.8|0
1722445330000|2024-07-31 17:02:10|7246.6|7234.6|7240.3|7228.3|7246.6|7234.6|7236.4|7226.3|1
1722445340000|2024-07-31 17:02:20|7238.6|7226.6|7232|7220|7238.6|7226.6|7231.6|7219.6|4
1722445350000|2024-07-31 17:02:30|7230.7|7218.7|7227.5|7219.5|7231.7|7219.7|7227.5|7218.5|7
1722445360000|2024-07-31 17:02:40|7229.6|7217.6|7227.4|7215.4|7231.2|7219.9|7225.6|7215.4|6
1722445370000|2024-07-31 17:02:50|7224.1|7216.1|7218.8|7210.8|7226.7|7217.2|7218.8|7209|11
1722445380000|2024-07-31 17:03:00|7220.7|7208.7|7207.5|7195.5|7220.7|7210.7|7202.5|7193.9|25
1722445390000|2024-07-31 17:03:10|7207.8|7195.8|7208.1|7196.1|7209.3|7197.3|7207.3|7195.3|1
1722445400000|2024-07-31 17:03:20|7208.7|7202.7|7208.6|7202.6|7212.9|7202.7|7208.6|7200.5|5
1722445410000|2024-07-31 17:03:30|7209.3|7201.3|7211.6|7199.6|7211.6|7201.3|7209.3|7199.6|1
1722445420000|2024-07-31 17:03:40|7213.1|7201.1|7210.7|7202.7|7213.1|7202.7|7210.7|7200.3|0
1722445430000|2024-07-31 17:03:50|7209.3|7201.3|7214.2|7202.2|7216|7204|7209.3|7200.5|5
1722445440000|2024-07-31 17:04:00|7213.8|7201.8|7216|7204|7217.3|7205.3|7213.1|7201.8|1
1722445450000|2024-07-31 17:04:10|7217.1|7205.1|7219.6|7207.6|7220.2|7209.5|7216.7|7205.1|0
1722445460000|2024-07-31 17:04:20|7220.2|7208.2|7219.4|7211.4|7221.3|7211.4|7219.4|7208.2|0
1722445470000|2024-07-31 17:04:30|7221.3|7209.3|7220|7212|7221.7|7212.1|7219.7|7208.9|0
1722445480000|2024-07-31 17:04:40|7225.9|7213.9|7214.2|7202.2|7225.9|7213.9|7212.5|7200.5|1
1722445490000|2024-07-31 17:04:50|7214.4|7202.4|7214.5|7202.5|7214.6|7202.6|7214.2|7202.2|0
1722445510000|2024-07-31 17:05:10|7215.2|7203.2|7214.1|7202.1|7216.7|7204.7|7214.1|7202.1|0
1722445520000|2024-07-31 17:05:20|7212.3|7200.3|7214.6|7202.6|7214.6|7202.6|7212.3|7200.3|1
1722445530000|2024-07-31 17:05:30|7219.1|7207.1|7218.3|7206.3|7219.1|7207.1|7217.4|7205.4|0
1722445540000|2024-07-31 17:05:40|7218.6|7206.6|7224.3|7212.3|7224.8|7212.8|7218.6|7206.6|4
1722445550000|2024-07-31 17:05:50|7223.2|7211.2|7220.3|7208.3|7223.2|7211.2|7220.3|7208.3|1
1722445560000|2024-07-31 17:06:00|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|7220.3|7208.3|0
1722445580000|2024-07-31 17:06:20|7225|7213|7219.3|7207.3|7225|7213|7219.3|7207.3|0
1722445590000|2024-07-31 17:06:30|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|0
1722445610000|2024-07-31 17:06:50|7219.4|7207.4|7239.7|7227.7|7240.2|7228.2|7219.3|7207.3|5
1722445620000|2024-07-31 17:07:00|7237.7|7225.7|7252.5|7244.5|7252.5|7245.1|7237.7|7225.7|11
1722445630000|2024-07-31 17:07:10|7251.1|7243.1|7252.9|7240.9|7252.9|7243.8|7251.1|7240.9|1
1722445640000|2024-07-31 17:07:20|7244.4|7232.4|7243.6|7231.6|7244.4|7232.4|7240.5|7228.5|0
1722445650000|2024-07-31 17:07:30|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|0
1722445660000|2024-07-31 17:07:40|7241.9|7229.9|7243.1|7231.1|7244.4|7232.4|7241.9|7229.9|3
1722445670000|2024-07-31 17:07:50|7242.9|7230.9|7246|7234|7246.1|7234.1|7242.9|7230.9|0
1722445680000|2024-07-31 17:08:00|7246.1|7234.1|7245.7|7233.7|7246.1|7234.1|7245.1|7233.1|0
1722445690000|2024-07-31 17:08:10|7245.1|7233.1|7250.1|7238.1|7250.1|7238.1|7245.1|7233.1|0
1722445700000|2024-07-31 17:08:20|7250.3|7238.3|7251.3|7239.3|7252.2|7240.2|7250.3|7238.3|1
1722445710000|2024-07-31 17:08:30|7251|7239|7249.8|7237.8|7251.7|7239.7|7249.8|7237.8|2
1722445720000|2024-07-31 17:08:40|7245.6|7237.6|7249.3|7237.3|7249.9|7238.1|7245.6|7236.7|1
1722445730000|2024-07-31 17:08:50|7249|7237|7249.1|7237.1|7249.1|7237.1|7249|7237|0
1722445750000|2024-07-31 17:09:10|7248.6|7236.6|7248.8|7236.8|7248.8|7236.8|7248.6|7236.6|0
1722445770000|2024-07-31 17:09:30|7249.1|7237.1|7249.6|7237.6|7249.6|7237.6|7249.1|7237.1|0
1722445780000|2024-07-31 17:09:40|7249.3|7237.3|7247.9|7235.9|7249.3|7237.3|7247.9|7235.9|0
1722445800000|2024-07-31 17:10:00|7245.6|7237.6|7245.9|7233.9|7245.9|7237.6|7243.4|7233.9|1
1722445810000|2024-07-31 17:10:10|7246.3|7234.3|7246.3|7234.3|7246.3|7234.3|7246.3|7234.3|0
1722445820000|2024-07-31 17:10:20|7246.1|7234.1|7246.2|7234.2|7246.2|7234.2|7245.7|7233.7|0
1722445850000|2024-07-31 17:10:50|7244.9|7232.9|7237.6|7225.6|7244.9|7232.9|7237.6|7225.6|1
1722445860000|2024-07-31 17:11:00|7238|7226|7243.4|7231.4|7243.4|7231.4|7237|7226|1
1722445870000|2024-07-31 17:11:10|7244.4|7232.4|7234.7|7228.7|7244.4|7232.5|7234.7|7228.7|1
1722445880000|2024-07-31 17:11:20|7235|7229|7240|7228|7241.9|7229.9|7232.1|7226|3
1722445890000|2024-07-31 17:11:30|7241.6|7229.6|7241.8|7229.8|7241.8|7229.8|7241.6|7229.6|0
1722445900000|2024-07-31 17:11:40|7241.1|7229.1|7238.3|7226.3|7241.1|7229.1|7238.3|7226.3|0
1722445910000|2024-07-31 17:11:50|7238.1|7226.1|7234.8|7222.8|7238.1|7226.1|7234.8|7222.8|0
1722445920000|2024-07-31 17:12:00|7235.1|7223.1|7236.2|7224.2|7236.2|7224.2|7235.1|7223.1|0
1722445930000|2024-07-31 17:12:10|7236.5|7224.5|7237.2|7225.2|7237.2|7225.2|7236.5|7224.5|0
1722445960000|2024-07-31 17:12:40|7238|7226|7238|7226|7238|7228.7|7236.3|7226|0
1722445980000|2024-07-31 17:13:00|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|0
1722445990000|2024-07-31 17:13:10|7235.5|7227.5|7235.5|7227.5|7235.5|7227.5|7235.5|7227.5|0
1722446000000|2024-07-31 17:13:20|7237.7|7225.7|7237.7|7225.7|7237.7|7225.7|7237.7|7225.7|0
1722446010000|2024-07-31 17:13:30|7237.8|7225.8|7237.8|7225.8|7237.8|7225.8|7237.8|7225.8|1
1722446030000|2024-07-31 17:13:50|7236.1|7228.1|7241.8|7229.8|7245.4|7233.4|7235.7|7226.3|1
1722446040000|2024-07-31 17:14:00|7241.2|7229.2|7240.1|7228.1|7241.2|7229.2|7239.6|7227.6|0
1722446060000|2024-07-31 17:14:20|7240.9|7228.9|7238.2|7230.2|7241.7|7230.2|7238.2|7228.9|0
1722446070000|2024-07-31 17:14:30|7240.5|7228.5|7238.2|7230.2|7240.5|7230.2|7238.2|7228.5|0
1722446100000|2024-07-31 17:15:00|7239.1|7231.1|7241.7|7229.7|7241.9|7231.1|7239.1|7229.7|0
1722446110000|2024-07-31 17:15:10|7241.5|7229.5|7242|7230|7242|7232.2|7239.8|7229.4|0
1722446120000|2024-07-31 17:15:20|7241.9|7229.9|7242.1|7230.1|7242.1|7230.1|7241.9|7229.9|0
1722446130000|2024-07-31 17:15:30|7239.8|7231.8|7238.9|7232.9|7239.8|7232.9|7238.9|7231.6|0
1722446140000|2024-07-31 17:15:40|7240.1|7232.1|7238.5|7232.5|7240.1|7232.5|7238.5|7232.1|0
1722446150000|2024-07-31 17:15:50|7238.9|7232.9|7238.9|7232.9|7238.9|7232.9|7238.9|7232.9|1
1722446160000|2024-07-31 17:16:00|7240.1|7232.1|7240.1|7232.1|7240.1|7232.1|7240.1|7232.1|0
1722446170000|2024-07-31 17:16:10|7240|7232|7240.1|7232.1|7240.1|7232.1|7240|7232|0
1722446210000|2024-07-31 17:16:50|7244.7|7232.7|7243.9|7235.9|7246.1|7235.9|7241.7|7232.1|1
1722446220000|2024-07-31 17:17:00|7246.6|7234.6|7246.6|7234.6|7246.6|7237.2|7243.2|7234.6|0
1722446230000|2024-07-31 17:17:10|7243.2|7237.2|7244.3|7236.3|7244.3|7237.2|7243.2|7236.3|0
1722446240000|2024-07-31 17:17:20|7243.2|7237.2|7245.3|7233.3|7245.5|7237.2|7242.8|7233.2|2
1722446250000|2024-07-31 17:17:30|7245.5|7233.5|7246.1|7234.1|7246.1|7234.1|7245.5|7233.5|0
1722446260000|2024-07-31 17:17:40|7244.4|7236.4|7250.5|7244.5|7252|7244.5|7244.4|7236.4|10
1722446270000|2024-07-31 17:17:50|7250.8|7242.8|7251.3|7245.3|7251.5|7245.5|7249.2|7242.8|2
1722446280000|2024-07-31 17:18:00|7251.5|7245.5|7253.1|7241.1|7253.8|7245.5|7251.5|7240.6|8
1722446290000|2024-07-31 17:18:10|7253.4|7241.4|7250.9|7242.9|7253.4|7243.6|7250.9|7241.4|0
1722446300000|2024-07-31 17:18:20|7251.2|7243.2|7251.6|7243.6|7251.6|7243.6|7251.2|7243.2|0
1722446310000|2024-07-31 17:18:30|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|0
1722446320000|2024-07-31 17:18:40|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|7249.1|7243.1|0
1722446330000|2024-07-31 17:18:50|7251.7|7243.7|7251.6|7245.6|7251.7|7245.6|7251.6|7243.7|1
1722446340000|2024-07-31 17:19:00|||||||||1
1722446350000|2024-07-31 17:19:10|7251.9|7245.9|7263.5|7255.5|7265|7255.5|7251.5|7245.5|2
1722446360000|2024-07-31 17:19:20|7265.3|7257.3|7269|7257|7269|7259.1|7265.1|7257|1
1722446370000|2024-07-31 17:19:30|7270.5|7258.5|7270.8|7258.8|7270.8|7260.2|7268.2|7258.5|0
1722446380000|2024-07-31 17:19:40|7272|7260|7278.9|7266.9|7278.9|7266.9|7271|7259|1
1722446390000|2024-07-31 17:19:50|7279.5|7267.5|7274|7262|7280.2|7268.2|7268.2|7256.2|2
1722446400000|2024-07-31 17:20:00|7274.7|7262.7|7253.9|7241.9|7274.9|7262.9|7253.8|7241.8|6
1722446410000|2024-07-31 17:20:10|7254.2|7242.2|7259|7247|7259|7247|7252.4|7240.4|0
1722446420000|2024-07-31 17:20:20|7260.3|7248.3|7260.8|7248.8|7260.8|7248.8|7260.3|7248.3|0
1722446430000|2024-07-31 17:20:30|7261.4|7249.4|7257.2|7245.2|7261.4|7249.4|7256.3|7244.3|0
1722446440000|2024-07-31 17:20:40|7257.7|7245.7|7252.4|7240.4|7257.7|7245.7|7252.4|7240.4|0
1722446450000|2024-07-31 17:20:50|7253.5|7241.5|7259.8|7247.8|7261.8|7249.8|7253.5|7241.5|0
1722446460000|2024-07-31 17:21:00|7259.7|7247.7|7259.2|7247.2|7259.7|7247.7|7258.4|7246.4|0
1722446470000|2024-07-31 17:21:10|7258.9|7246.9|7265.2|7253.2|7265.2|7253.2|7258.9|7246.9|0
1722446480000|2024-07-31 17:21:20|7266.3|7254.3|7263.7|7255.7|7269.2|7257.2|7263.7|7254.3|0
1722446490000|2024-07-31 17:21:30|7262.6|7254.6|7265.8|7253.8|7265.8|7254.6|7262.6|7253.3|0
1722446500000|2024-07-31 17:21:40|7266|7254|7270.9|7258.9|7270.9|7258.9|7266|7254|1
1722446510000|2024-07-31 17:21:50|7270.5|7258.5|7271.2|7259.2|7271.2|7259.2|7269.4|7257.4|0
1722446520000|2024-07-31 17:22:00|7272.3|7260.3|7271.7|7259.7|7272.3|7260.3|7270.7|7258.7|3
1722446530000|2024-07-31 17:22:10|7271.8|7259.8|7274.3|7262.3|7274.3|7262.3|7271.8|7259.8|4
1722446540000|2024-07-31 17:22:20|7274.6|7262.6|7277.2|7265.2|7279.3|7267.3|7273.2|7261.2|2
1722446550000|2024-07-31 17:22:30|7274.9|7266.9|7273.3|7261.3|7274.9|7266.9|7273.3|7261.3|1
1722446560000|2024-07-31 17:22:40|7274.2|7262.2|7274.6|7262.6|7274.6|7262.6|7274.2|7262.2|0
1722446570000|2024-07-31 17:22:50|7273.8|7261.8|7274.8|7262.8|7274.8|7262.8|7273.8|7261.8|2
1722446580000|2024-07-31 17:23:00|7273.1|7261.1|7275.3|7263.3|7275.4|7263.4|7273.1|7261.1|1
1722446590000|2024-07-31 17:23:10|7275|7263|7275.6|7263.6|7275.6|7263.6|7275|7263|0
1722446600000|2024-07-31 17:23:20|7275.2|7263.2|7275.2|7263.2|7279.5|7267.5|7273.6|7261.6|6
1722446610000|2024-07-31 17:23:30|7275.7|7263.7|7277.4|7265.4|7278|7266|7275.7|7263.7|0
1722446620000|2024-07-31 17:23:40|7277.3|7265.3|7277|7265|7278|7266|7277|7265|0
1722446630000|2024-07-31 17:23:50|7277.4|7265.4|7277|7265|7277.4|7265.4|7276.2|7264.2|1
1722446640000|2024-07-31 17:24:00|7277.7|7265.7|7276.7|7264.7|7277.7|7265.7|7276.7|7264.7|0
1722446650000|2024-07-31 17:24:10|7276.2|7264.2|7278.8|7266.8|7279.3|7267.3|7276.2|7264.2|1
1722446660000|2024-07-31 17:24:20|7291.3|7279.3|7287.9|7275.9|7291.3|7279.3|7287.9|7275.9|2
1722446670000|2024-07-31 17:24:30|7284.8|7276.8|7291.8|7279.8|7292.4|7280.4|7284.8|7274.4|5
1722446680000|2024-07-31 17:24:40|7291.3|7279.3|7287.9|7275.9|7291.3|7279.3|7286.2|7275.9|1
1722446690000|2024-07-31 17:24:50|7287.8|7275.8|7287.6|7275.6|7288|7276|7287.6|7275.6|0
1722446700000|2024-07-31 17:25:00|7285.1|7277.1|7281.9|7269.9|7285.1|7277.1|7281.9|7269.9|3
1722446710000|2024-07-31 17:25:10|7282.2|7270.2|7287.5|7275.5|7288.9|7276.9|7281.8|7270.2|1
1722446720000|2024-07-31 17:25:20|7287.2|7275.2|7294.1|7282.1|7297.7|7285.7|7287.2|7275.2|2
1722446730000|2024-07-31 17:25:30|7294.8|7282.8|7285.2|7273.2|7294.8|7284.5|7285.2|7273.2|2
1722446740000|2024-07-31 17:25:40|7286.6|7274.6|7290.4|7278.4|7290.5|7278.5|7286.6|7274.6|0
1722446750000|2024-07-31 17:25:50|7291.2|7279.2|7298.2|7286.2|7298.7|7286.7|7291.2|7279.2|1
1722446760000|2024-07-31 17:26:00|7300.4|7288.4|7305.5|7293.5|7305.5|7293.5|7300.4|7288.4|1
1722446780000|2024-07-31 17:26:20|7305.1|7293.1|7302.8|7290.8|7305.6|7293.6|7302.6|7290.6|0
1722446800000|2024-07-31 17:26:40|7301.5|7293.5|7300.8|7288.8|7304|7293.5|7299.6|7288.8|2
1722446810000|2024-07-31 17:26:50|7301.7|7289.7|7300.4|7288.4|7302.4|7290.4|7300.4|7288.4|0
1722446820000|2024-07-31 17:27:00|7300.9|7288.9|7287.4|7275.4|7300.9|7290.3|7286.7|7274.7|1
1722446830000|2024-07-31 17:27:10|7288.8|7276.8|7293.8|7281.8|7293.8|7281.8|7288.8|7276.8|0
1722446840000|2024-07-31 17:27:20|7292.1|7280.1|7290.4|7278.4|7292.1|7280.1|7290.4|7278.4|0
1722446850000|2024-07-31 17:27:30|7289.7|7277.7|7290.9|7278.9|7290.9|7278.9|7288.7|7276.7|1
1722446860000|2024-07-31 17:27:40|7292.3|7280.3|7290.8|7278.8|7292.3|7280.3|7290.6|7278.6|3
1722446870000|2024-07-31 17:27:50|7291.8|7279.8|7295.7|7283.7|7295.7|7283.7|7291.8|7279.8|0
1722446880000|2024-07-31 17:28:00|7295.2|7283.2|7290.7|7278.7|7295.2|7283.2|7289.7|7277.7|0
1722446890000|2024-07-31 17:28:10|7290.8|7278.8|7290.7|7278.7|7291.2|7279.2|7289.8|7277.8|2
1722446900000|2024-07-31 17:28:20|7291.5|7279.5|7293.2|7281.2|7293.7|7281.7|7291.5|7279.5|1
1722446910000|2024-07-31 17:28:30|7293.3|7281.3|7287.9|7275.9|7294.2|7282.2|7287.9|7275.9|1
1722446920000|2024-07-31 17:28:40|7286.9|7274.9|7286.7|7278.7|7286.9|7278.7|7284.9|7274.9|0
1722446930000|2024-07-31 17:28:50|7288.8|7276.8|7289.8|7277.8|7290|7278|7288.8|7276.8|0
1722446940000|2024-07-31 17:29:00|7290|7278|7295.5|7283.5|7295.5|7283.5|7289.6|7277.6|9
1722446950000|2024-07-31 17:29:10|7295.6|7283.6|7299.9|7287.9|7299.9|7287.9|7294.9|7282.9|0
1722446960000|2024-07-31 17:29:20|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|0
1722446970000|2024-07-31 17:29:30|7298.9|7286.9|7293.7|7281.7|7299.7|7287.7|7293.7|7281.7|4
1722446980000|2024-07-31 17:29:40|7294.5|7282.5|7295.8|7283.8|7295.8|7283.8|7294.5|7282.5|0
1722446990000|2024-07-31 17:29:50|7296.2|7284.2|7297.9|7285.9|7298.1|7286.1|7295.5|7283.5|3
1722501910000|2024-08-01 08:45:10|7208.7|7196.7|7220.5|7208.5|7220.6|7208.6|7208.7|7196.7|1
1722501920000|2024-08-01 08:45:20|7220.6|7208.6|7222.4|7210.4|7222.4|7210.4|7220.4|7208.4|0
1722501930000|2024-08-01 08:45:30|7224.3|7212.3|7227.5|7215.5|7227.5|7215.5|7224.3|7212.3|0
1722501940000|2024-08-01 08:45:40|7228.6|7216.6|7230.9|7218.9|7233.5|7221.5|7228.6|7216.6|2
1722501950000|2024-08-01 08:45:50|7231.3|7219.3|7231.6|7219.6|7232.1|7220.1|7231.3|7219.3|0
1722501960000|2024-08-01 08:46:00|7232.4|7220.4|7225.4|7213.4|7232.4|7220.4|7225.2|7213.2|3
1722501970000|2024-08-01 08:46:10|7223|7211|7221.9|7209.9|7223.1|7211.1|7221.1|7209.1|1
1722501980000|2024-08-01 08:46:20|7222|7210|7218|7206|7222|7210|7218|7206|0
1722501990000|2024-08-01 08:46:30|7219.1|7207.1|7219.7|7207.7|7219.7|7207.7|7218.8|7206.8|0
1722502000000|2024-08-01 08:46:40|7219.5|7207.5|7217.3|7205.3|7219.5|7207.5|7217.3|7205.3|0
1722502010000|2024-08-01 08:46:50|7216.4|7204.4|7213.5|7201.5|7218.8|7206.8|7212.8|7200.8|0
1722502020000|2024-08-01 08:47:00|7214.2|7202.2|7213.9|7201.9|7215.1|7203.1|7213.9|7201.9|0
1722502030000|2024-08-01 08:47:10|7214.2|7202.2|7212.2|7200.2|7215.7|7203.7|7211.5|7199.5|2
1722502040000|2024-08-01 08:47:20|7212.4|7200.4|7205.5|7193.5|7212.4|7200.4|7205.5|7193.5|1
1722502050000|2024-08-01 08:47:30|7204.4|7192.4|7204.9|7192.9|7204.9|7192.9|7204.4|7192.4|0
1722502070000|2024-08-01 08:47:50|7210.9|7198.9|7212.2|7200.2|7215|7203|7210.9|7198.9|1
1722502080000|2024-08-01 08:48:00|7211.8|7199.8|7209.6|7197.6|7211.8|7199.8|7209.6|7197.6|0
1722502090000|2024-08-01 08:48:10|7208.5|7196.5|7212.6|7200.6|7212.6|7200.6|7208.5|7196.5|0
1722502100000|2024-08-01 08:48:20|7212.4|7200.4|7209|7197|7212.5|7200.5|7209|7197|1
1722502110000|2024-08-01 08:48:30|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|1
1722502120000|2024-08-01 08:48:40|7209.1|7197.1|7208.7|7196.7|7209.5|7197.5|7208.7|7196.7|0
1722502140000|2024-08-01 08:49:00|7208.3|7196.3|7194.6|7182.6|7208.3|7196.3|7191.8|7179.8|5
1722502150000|2024-08-01 08:49:10|7194.2|7182.2|7196|7184|7196|7184|7194.2|7182.2|0
1722502160000|2024-08-01 08:49:20|7195.7|7183.7|7176.8|7164.8|7195.7|7183.7|7176.8|7164.8|15
1722502170000|2024-08-01 08:49:30|7177.1|7165.1|7180.8|7168.8|7180.8|7168.8|7177.1|7165.1|3
1722502180000|2024-08-01 08:49:40|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|0
1722502190000|2024-08-01 08:49:50|7180.8|7168.8|7176.7|7164.7|7181.2|7169.2|7176.2|7164.2|30
1722502200000|2024-08-01 08:50:00|7177.1|7165.1|7177.7|7165.7|7177.7|7165.7|7177.1|7165.1|1
1722502210000|2024-08-01 08:50:10|7177.2|7165.2|7176.8|7164.8|7177.2|7165.2|7176.8|7164.8|0
1722502220000|2024-08-01 08:50:20|7176.3|7164.3|7176.3|7164.3|7176.8|7164.8|7175.8|7163.8|0
1722502230000|2024-08-01 08:50:30|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|3
1722502240000|2024-08-01 08:50:40|7178.2|7166.2|7178|7166|7180.8|7168.8|7177.3|7165.3|2
1722502250000|2024-08-01 08:50:50|||||||||2
1722502260000|2024-08-01 08:51:00|7160.6|7148.6|7135.8|7123.8|7160.6|7148.6|7135.5|7123.5|19
1722502270000|2024-08-01 08:51:10|7136|7124|7129.7|7117.7|7138.3|7127.4|7124.2|7112.2|20
1722502280000|2024-08-01 08:51:20|7129.4|7117.4|7132.7|7120.7|7132.7|7120.7|7125.6|7113.6|11
1722502290000|2024-08-01 08:51:30|7133.4|7121.4|7133|7121|7137.4|7125.4|7133|7121|2
1722502300000|2024-08-01 08:51:40|7133.2|7121.2|7133.2|7121.2|7133.2|7121.2|7133.2|7121.2|0
1722502310000|2024-08-01 08:51:50|7133|7121|7142.4|7130.4|7143.4|7131.4|7133|7121|3
1722502320000|2024-08-01 08:52:00|7139|7127|7134.9|7122.9|7139.5|7127.5|7133.8|7121.8|2
1722502330000|2024-08-01 08:52:10|7135.2|7123.2|7141.8|7129.8|7142|7130|7135|7123|1
1722502340000|2024-08-01 08:52:20|7141.6|7129.6|7146.3|7134.3|7146.3|7134.3|7141.3|7129.3|0
1722502350000|2024-08-01 08:52:30|7147.1|7135.1|7143.5|7131.5|7147.1|7135.1|7140.8|7128.8|1
1722502360000|2024-08-01 08:52:40|7143.1|7131.1|7143|7131|7143.4|7131.4|7142.3|7130.3|0
1722502370000|2024-08-01 08:52:50|7142.3|7130.3|7140.5|7128.5|7142.3|7130.3|7140.5|7128.5|1
1722502380000|2024-08-01 08:53:00|7140.3|7128.3|7133.9|7121.9|7140.3|7128.3|7133.3|7121.3|2
1722502390000|2024-08-01 08:53:10|7133.5|7121.5|7133.3|7121.3|7133.9|7121.9|7133.3|7121.3|0
1722502400000|2024-08-01 08:53:20|7133.2|7121.2|7128.6|7116.6|7133.2|7121.2|7128.6|7116.6|1
1722502410000|2024-08-01 08:53:30|7129|7117|7116.7|7104.7|7129|7117|7116.7|7104.7|1
1722502420000|2024-08-01 08:53:40|7117.8|7105.8|7118|7106|7118|7106|7116.2|7104.2|4
1722502430000|2024-08-01 08:53:50|7118.4|7106.4|7134.2|7122.2|7134.2|7122.2|7118.4|7106.4|0
1722502440000|2024-08-01 08:54:00|7134.5|7122.5|7115.6|7103.6|7135.9|7123.9|7115.1|7103.1|3
1722502450000|2024-08-01 08:54:10|7117.5|7105.5|7126.5|7114.5|7126.9|7114.9|7117.5|7105.5|1
1722502460000|2024-08-01 08:54:20|7125.6|7113.6|7126.5|7114.5|7126.5|7114.5|7124.1|7112.1|0
1722502470000|2024-08-01 08:54:30|7126.1|7114.1|7125.9|7113.9|7129.5|7117.5|7125.9|7113.9|0
1722502480000|2024-08-01 08:54:40|7125.5|7113.5|7127|7115|7127.6|7115.6|7125.1|7113.1|0
1722502490000|2024-08-01 08:54:50|7127.6|7115.6|7128.9|7116.9|7130.2|7118.2|7127.6|7115.6|0
1722502500000|2024-08-01 08:55:00|7128.5|7116.5|7130|7118|7130.3|7118.3|7126.1|7114.1|0
1722502510000|2024-08-01 08:55:10|7130.3|7118.3|7128.7|7116.7|7130.3|7118.3|7128.7|7116.7|1
1722502520000|2024-08-01 08:55:20|7134|7122|7135.4|7123.4|7135.4|7123.4|7133.7|7121.7|1
1722502530000|2024-08-01 08:55:30|7135.5|7123.5|7137.1|7125.1|7137.4|7125.4|7134.4|7122.4|0
1722502540000|2024-08-01 08:55:40|7134.2|7122.2|7128.3|7116.3|7134.2|7122.2|7128.2|7116.2|2
1722502550000|2024-08-01 08:55:50|7128.7|7116.7|7128.4|7116.4|7129.2|7117.2|7128.2|7116.2|0
1722502560000|2024-08-01 08:56:00|7129.1|7117.1|7129.5|7117.5|7129.5|7117.5|7128.4|7116.4|2
1722502570000|2024-08-01 08:56:10|7129.6|7117.6|7123.4|7111.4|7130.4|7118.4|7123.4|7111.4|2
1722502580000|2024-08-01 08:56:20|7123.5|7111.5|7125.3|7113.3|7125.3|7113.3|7123|7111|0
1722502600000|2024-08-01 08:56:40|7126.3|7114.3|7121.8|7109.8|7130|7118|7121.8|7109.8|0
1722502610000|2024-08-01 08:56:50|7121.6|7109.6|7119.6|7107.6|7121.6|7109.6|7118.8|7106.8|0
1722502620000|2024-08-01 08:57:00|7119.7|7107.7|7113.9|7101.9|7119.7|7107.7|7113.9|7101.9|0
1722502630000|2024-08-01 08:57:10|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|0
1722502640000|2024-08-01 08:57:20|7114.2|7102.2|7127.9|7115.9|7129.1|7117.1|7114.2|7102.2|4
1722502650000|2024-08-01 08:57:30|7127.5|7115.5|7119.6|7107.6|7127.9|7115.9|7119.4|7107.4|0
1722502660000|2024-08-01 08:57:40|7119.2|7107.2|7121.3|7109.3|7121.3|7109.3|7119.2|7107.2|1
1722502670000|2024-08-01 08:57:50|7121.4|7109.4|7125.6|7113.6|7126|7114|7121.4|7109.4|0
1722502680000|2024-08-01 08:58:00|7126.4|7114.4|7121.2|7109.2|7127.6|7115.6|7121.2|7109.2|2
1722502690000|2024-08-01 08:58:10|7122.4|7110.4|7122|7110|7122.8|7110.8|7121.8|7109.8|1
1722502700000|2024-08-01 08:58:20|7122.8|7110.8|7131.4|7119.4|7131.6|7119.6|7122.8|7110.8|1
1722502710000|2024-08-01 08:58:30|7130|7118|7131.8|7119.8|7131.8|7119.8|7130|7118|0
1722502730000|2024-08-01 08:58:50|7132.6|7120.6|7132.7|7120.7|7135.3|7123.3|7131.7|7119.7|0
1722502740000|2024-08-01 08:59:00|7132.3|7120.3|7128.8|7116.8|7132.6|7120.6|7128.8|7116.8|0
1722502750000|2024-08-01 08:59:10|7129.1|7117.1|7127.6|7115.6|7131|7119|7127.6|7115.6|0
1722502780000|2024-08-01 08:59:40|7125.6|7113.6|7134.8|7122.8|7139.1|7127.1|7123.6|7111.6|1
1722502790000|2024-08-01 08:59:50|7134.3|7122.3|7130.7|7118.7|7134.8|7122.8|7130.7|7118.7|1
1722502800000|2024-08-01 09:00:00|7130.3|7118.3|7132.1|7120.1|7132.1|7120.1|7130.3|7118.3|0
1722502810000|2024-08-01 09:00:10|7130.9|7122.9|7147.5|7135.5|7147.5|7135.5|7130.9|7120.8|2
1722502820000|2024-08-01 09:00:20|7147.8|7135.8|7153|7141|7153|7141|7144.3|7132.3|4
1722502830000|2024-08-01 09:00:30|7152.9|7140.9|7153.1|7141.1|7153.1|7141.1|7152.8|7140.8|0
1722502840000|2024-08-01 09:00:40|7152.3|7140.3|7144.7|7132.7|7152.3|7140.3|7142.1|7130.1|0
1722502850000|2024-08-01 09:00:50|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|1
1722502860000|2024-08-01 09:01:00|7145.8|7133.8|7143.3|7131.3|7147|7135|7143.2|7131.2|0
1722502870000|2024-08-01 09:01:10|7143.6|7131.6|7146.6|7134.6|7146.6|7134.6|7143.6|7131.6|0
1722502880000|2024-08-01 09:01:20|7146.8|7134.8|7141.9|7129.9|7146.8|7134.8|7141.9|7129.9|0
1722502900000|2024-08-01 09:01:40|7147.1|7135.1|7147.7|7135.7|7147.7|7135.7|7147.1|7135.1|2
1722502910000|2024-08-01 09:01:50|7148.8|7136.8|7149.2|7137.2|7149.3|7137.3|7148.8|7136.8|0
1722502920000|2024-08-01 09:02:00|7149.4|7137.4|7149.1|7137.1|7149.4|7137.4|7149.1|7137.1|0
1722502930000|2024-08-01 09:02:10|7148|7136|7136.8|7124.8|7148|7136|7136.8|7124.8|0
1722502940000|2024-08-01 09:02:20|7137.7|7125.7|7141.4|7129.4|7141.4|7129.4|7137.7|7125.7|0
1722502950000|2024-08-01 09:02:30|7141.5|7129.5|7135.8|7123.8|7141.7|7129.7|7135.8|7123.8|1
1722502960000|2024-08-01 09:02:40|7138|7126|7131.6|7119.6|7138|7126|7131.3|7119.3|1
1722502980000|2024-08-01 09:03:00|7132.4|7120.4|7132.4|7120.4|7132.7|7120.7|7132.2|7120.2|1
1722502990000|2024-08-01 09:03:10|7133.1|7121.1|7135|7123|7135.2|7123.2|7133.1|7121.1|1
1722503000000|2024-08-01 09:03:20|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|0
1722503010000|2024-08-01 09:03:30|7134.4|7122.4|7135|7123|7135|7123|7134.4|7122.4|0
1722503030000|2024-08-01 09:03:50|7134.4|7122.4|7139.2|7127.2|7139.6|7127.6|7134.4|7122.4|0
1722503040000|2024-08-01 09:04:00|7140.1|7128.1|7141.5|7129.5|7141.5|7129.5|7140.1|7128.1|0
1722503050000|2024-08-01 09:04:10|7141|7129|7140.6|7128.6|7141|7129|7138.4|7126.4|0
1722503060000|2024-08-01 09:04:20|7140.1|7128.1|7139|7127|7140.1|7128.1|7138.6|7126.6|0
1722503070000|2024-08-01 09:04:30|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|0
1722503080000|2024-08-01 09:04:40|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|0
1722503090000|2024-08-01 09:04:50|7138.7|7126.7|7138.9|7126.9|7138.9|7126.9|7138.7|7126.7|1
1722503100000|2024-08-01 09:05:00|7139.2|7127.2|7132.2|7120.2|7139.2|7127.2|7128|7116|2
1722503110000|2024-08-01 09:05:10|7133.7|7121.7|7133.2|7121.2|7134|7122|7132.3|7120.3|0
1722503180000|2024-08-01 09:06:20|7146.4|7134.4|7145.5|7133.5|7149.4|7137.4|7144.1|7132.1|3
1722503190000|2024-08-01 09:06:30|7145.9|7133.9|7137|7125|7146.9|7134.9|7136.7|7124.7|1
1722503200000|2024-08-01 09:06:40|7137.5|7125.5|7135.9|7123.9|7138.3|7126.3|7134.9|7122.9|0
1722503210000|2024-08-01 09:06:50|7137.6|7125.6|7137.6|7125.6|7137.6|7125.6|7137.6|7125.6|0
1722503220000|2024-08-01 09:07:00|7135.1|7123.1|7133.3|7121.3|7135.1|7123.1|7130.7|7118.7|0
1722503230000|2024-08-01 09:07:10|7133.8|7121.8|7131.9|7119.9|7134.2|7122.2|7129.9|7117.9|1
1722503240000|2024-08-01 09:07:20|7132.2|7120.2|7130.9|7118.9|7134.3|7122.3|7130.9|7118.9|0
1722503250000|2024-08-01 09:07:30|7131.3|7119.3|7132.2|7120.2|7132.3|7120.3|7131.3|7119.3|0
1722503260000|2024-08-01 09:07:40|7131.8|7119.8|7129.1|7117.1|7131.9|7119.9|7124.7|7112.7|0
1722503270000|2024-08-01 09:07:50|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|0
1722503280000|2024-08-01 09:08:00|7127.4|7115.4|7128|7116|7128|7116|7126.3|7114.3|0
1722503290000|2024-08-01 09:08:10|7127.4|7115.4|7129.6|7117.6|7129.6|7117.6|7127.4|7115.4|0
1722503300000|2024-08-01 09:08:20|7129.5|7117.5|7132.2|7120.2|7136.9|7124.9|7129.4|7117.4|2
1722503310000|2024-08-01 09:08:30|7132.4|7120.4|7133|7121|7136.3|7124.3|7130.4|7118.4|0
1722503350000|2024-08-01 09:09:10|7123.6|7111.6|7121|7109|7123.6|7111.6|7118.5|7106.5|2
1722503360000|2024-08-01 09:09:20|7122.1|7110.1|7130.3|7118.3|7131.9|7119.9|7122.1|7110.1|0
1722503370000|2024-08-01 09:09:30|7131.4|7119.4|7139.7|7127.7|7140.9|7128.9|7130.9|7118.9|2
1722503380000|2024-08-01 09:09:40|7137|7125|7135.2|7123.2|7137|7125|7135.2|7123.2|0
1722503390000|2024-08-01 09:09:50|7135.8|7123.8|7135.3|7123.3|7135.8|7123.8|7135.3|7123.3|0
1722503400000|2024-08-01 09:10:00|7136.4|7124.4|7135.1|7123.1|7136.4|7124.4|7134.4|7122.4|0
1722503410000|2024-08-01 09:10:10|7134.7|7122.7|7134.4|7122.4|7134.7|7122.7|7131.4|7119.4|0
1722503420000|2024-08-01 09:10:20|7134.2|7122.2|7133|7121|7134.5|7122.5|7133|7121|0
1722503430000|2024-08-01 09:10:30|7133.4|7121.4|7134.5|7122.5|7134.5|7122.5|7133.4|7121.4|0
1722503440000|2024-08-01 09:10:40|7134.1|7122.1|7134.1|7122.1|7134.1|7122.1|7134.1|7122.1|0
1722503450000|2024-08-01 09:10:50|7134.3|7122.3|7135|7123|7135|7123|7134.3|7122.3|0
1722503460000|2024-08-01 09:11:00|7136.1|7124.1|7149.5|7137.5|7149.5|7137.5|7135.9|7124.1|5
1722503470000|2024-08-01 09:11:10|7149|7137|7144.5|7132.5|7149.8|7137.8|7142.5|7130.5|0
1722503480000|2024-08-01 09:11:20|7142.4|7130.4|7146.9|7134.9|7146.9|7134.9|7142.4|7130.4|0
1722503490000|2024-08-01 09:11:30|7146.6|7134.6|7145.6|7133.6|7146.6|7134.6|7145.6|7133.6|0
1722503500000|2024-08-01 09:11:40|7145.4|7133.4|7145.9|7133.9|7145.9|7133.9|7143.6|7131.6|0
1722503510000|2024-08-01 09:11:50|7146.1|7134.1|7140.1|7128.1|7146.8|7134.8|7140.1|7128.1|1
1722503520000|2024-08-01 09:12:00|7139.9|7127.9|7145.7|7133.7|7145.7|7133.7|7139.9|7127.9|0
1722503530000|2024-08-01 09:12:10|7146.8|7134.8|7146|7134|7148.6|7136.6|7146|7134|0
1722503550000|2024-08-01 09:12:30|7146.2|7134.2|7148|7136|7148|7136|7146.2|7134.2|0
1722503560000|2024-08-01 09:12:40|7148.1|7136.1|7148.3|7136.3|7148.3|7136.3|7147.9|7135.9|0
1722503580000|2024-08-01 09:13:00|7147.9|7135.9|7147.9|7135.9|7147.9|7135.9|7147.9|7135.9|0
1722503590000|2024-08-01 09:13:10|7147.5|7135.5|7148.1|7136.1|7151.3|7139.3|7147.5|7135.5|0
1722503610000|2024-08-01 09:13:30|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|0
1722503620000|2024-08-01 09:13:40|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|0
1722503640000|2024-08-01 09:14:00|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|0
1722503650000|2024-08-01 09:14:10|7147.8|7135.8|7147.3|7135.3|7147.8|7135.8|7147|7135|1
1722503670000|2024-08-01 09:14:30|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|0
1722503690000|2024-08-01 09:14:50|7147|7135|7149.3|7137.3|7149.3|7137.3|7147|7135|0
1722503700000|2024-08-01 09:15:00|7150.4|7138.4|7154.1|7142.1|7155.9|7143.9|7150.2|7138.2|1
1722503710000|2024-08-01 09:15:10|7154.5|7142.5|7154.3|7142.3|7154.5|7142.5|7153.6|7141.6|0
1722503720000|2024-08-01 09:15:20|7154.9|7142.9|7152|7140|7155.6|7143.6|7151.4|7139.4|0
1722503730000|2024-08-01 09:15:30|7151.6|7139.6|7150.6|7138.6|7151.6|7139.6|7150.2|7138.2|0
1722503740000|2024-08-01 09:15:40|7150.5|7138.5|7139.1|7127.1|7150.5|7138.5|7139.1|7127.1|1
1722503750000|2024-08-01 09:15:50|7138.1|7126.1|7140.5|7128.5|7143.6|7131.6|7137.8|7125.8|1
1722503760000|2024-08-01 09:16:00|7140.8|7128.8|7141.4|7129.4|7141.4|7129.4|7140.8|7128.8|0
1722503770000|2024-08-01 09:16:10|7141.7|7129.7|7140.9|7128.9|7143.7|7131.7|7140.9|7128.9|0
1722503790000|2024-08-01 09:16:30|7141.6|7129.6|7143.2|7131.2|7143.4|7131.4|7139.9|7127.9|1
1722503800000|2024-08-01 09:16:40|7143|7131|7143.6|7131.6|7143.6|7131.6|7142.4|7130.4|0
1722503810000|2024-08-01 09:16:50|7143.9|7131.9|7142.8|7130.8|7143.9|7131.9|7142.8|7130.8|0
1722503830000|2024-08-01 09:17:10|7143.1|7131.1|7141.9|7129.9|7144.6|7132.6|7141.9|7129.9|0
1722503850000|2024-08-01 09:17:30|7142.6|7130.6|7144.4|7132.4|7144.4|7132.4|7142.6|7130.6|0
1722503860000|2024-08-01 09:17:40|7143.9|7131.9|7141.3|7129.3|7143.9|7131.9|7141.3|7129.3|0
1722503890000|2024-08-01 09:18:10|7142.1|7130.1|7145.6|7133.6|7145.7|7133.7|7142.1|7130.1|0
1722503900000|2024-08-01 09:18:20|7146.1|7134.1|7145.3|7133.3|7146.1|7134.1|7145.3|7133.3|0
1722503920000|2024-08-01 09:18:40|7144.7|7132.7|7142.8|7130.8|7144.7|7132.7|7142.8|7130.8|0
1722503930000|2024-08-01 09:18:50|7138.4|7126.4|7138.2|7126.2|7140.3|7128.3|7137.8|7125.8|1
1722503970000|2024-08-01 09:19:30|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|1
1722503980000|2024-08-01 09:19:40|7142.8|7130.8|7144.6|7132.6|7145|7133|7142.8|7130.8|0
1722503990000|2024-08-01 09:19:50|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|0
1722504000000|2024-08-01 09:20:00|7142.7|7130.7|7142|7130|7142.7|7130.7|7142|7130|0
1722504010000|2024-08-01 09:20:10|7141.7|7129.7|7140.2|7128.2|7141.7|7129.7|7140.2|7128.2|0
1722504030000|2024-08-01 09:20:30|7140.5|7128.5|7149.9|7137.9|7149.9|7137.9|7140.5|7128.5|0
1722504040000|2024-08-01 09:20:40|7150.1|7138.1|7150.3|7138.3|7150.4|7138.4|7150.1|7138.1|0
1722504060000|2024-08-01 09:21:00|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|0
1722504070000|2024-08-01 09:21:10|7148.6|7136.6|7147.5|7135.5|7149|7137|7147.5|7135.5|1
1722504080000|2024-08-01 09:21:20|7145.3|7133.3|7140.2|7128.2|7145.3|7133.3|7139.1|7127.1|0
1722504090000|2024-08-01 09:21:30|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|0
1722504130000|2024-08-01 09:22:10|7140.1|7128.1|7140.1|7128.1|7140.1|7128.1|7140.1|7128.1|0
1722504140000|2024-08-01 09:22:20|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|0
1722504150000|2024-08-01 09:22:30|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|0
1722504160000|2024-08-01 09:22:40|7139.4|7127.4|7140.2|7128.2|7140.8|7128.8|7138.7|7126.7|0
1722504170000|2024-08-01 09:22:50|7142.2|7130.2|7142.4|7130.4|7142.4|7130.4|7142.2|7130.2|0
1722504180000|2024-08-01 09:23:00|7142.2|7130.2|7142.2|7130.2|7142.2|7130.2|7142.2|7130.2|0
1722504220000|2024-08-01 09:23:40|7145.9|7133.9|7147.7|7135.7|7147.8|7135.8|7145.3|7133.3|0
1722504260000|2024-08-01 09:24:20|7147.8|7135.8|7148.1|7136.1|7148.1|7136.1|7147.8|7135.8|0
1722504270000|2024-08-01 09:24:30|7149.9|7137.9|7148.4|7136.4|7149.9|7137.9|7148.4|7136.4|0
1722504280000|2024-08-01 09:24:40|7147.7|7135.7|7147.7|7135.7|7147.7|7135.7|7147.7|7135.7|0
1722504300000|2024-08-01 09:25:00|7148.4|7136.4|7150.9|7138.9|7151.4|7139.4|7148.4|7136.4|0
1722504310000|2024-08-01 09:25:10|7151|7139|7151.9|7139.9|7151.9|7139.9|7151|7139|0
1722504330000|2024-08-01 09:25:30|7151.8|7139.8|7151.8|7139.8|7151.8|7139.8|7151.8|7139.8|0
1722504340000|2024-08-01 09:25:40|7147.9|7135.9|7147.6|7135.6|7148|7136|7147.6|7135.6|1
1722504350000|2024-08-01 09:25:50|7147.7|7135.7|7148|7136|7148|7136|7147.7|7135.7|0
1722504360000|2024-08-01 09:26:00|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|0
1722504380000|2024-08-01 09:26:20|7157.5|7145.5|7156.5|7144.5|7158.5|7146.5|7152.6|7140.6|5
1722504390000|2024-08-01 09:26:30|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|0
1722504400000|2024-08-01 09:26:40|7158.3|7146.3|7156.8|7144.8|7158.3|7146.3|7156.8|7144.8|0
1722504410000|2024-08-01 09:26:50|7158|7146|7152.3|7140.3|7158|7146|7152.3|7140.3|10
1722504420000|2024-08-01 09:27:00|7152.2|7140.2|7147.7|7135.7|7153.4|7141.4|7147.7|7135.7|0
1722504430000|2024-08-01 09:27:10|7148.3|7136.3|7147.9|7135.9|7148.3|7136.3|7147.9|7135.9|0
1722504440000|2024-08-01 09:27:20|7147.7|7135.7|7149.7|7137.7|7149.7|7137.7|7147.5|7135.5|0
1722504450000|2024-08-01 09:27:30|7147.5|7135.5|7148.5|7136.5|7148.5|7136.5|7146.4|7134.4|0
1722504460000|2024-08-01 09:27:40|7149.3|7137.3|7155.5|7143.5|7158|7146|7149.3|7137.3|1
1722504470000|2024-08-01 09:27:50|7155.3|7143.3|7152|7140|7156.5|7144.5|7152|7140|0
1722504480000|2024-08-01 09:28:00|7152.4|7140.4|7153.7|7141.7|7153.7|7141.7|7152.4|7140.4|0
1722504490000|2024-08-01 09:28:10|7153|7141|7153|7141|7153|7141|7153|7141|0
1722504500000|2024-08-01 09:28:20|7151.5|7139.5|7151.2|7139.2|7155.5|7143.5|7151.2|7139.2|0
1722504530000|2024-08-01 09:28:50|7151.6|7139.6|7151.2|7139.2|7151.6|7139.6|7151.2|7139.2|0
1722504540000|2024-08-01 09:29:00|7150.9|7138.9|7151.2|7139.2|7151.6|7139.6|7150.9|7138.9|0
1722504580000|2024-08-01 09:29:40|7151.6|7139.6|7150.1|7138.1|7152|7140|7150.1|7138.1|0
1722504600000|2024-08-01 09:30:00|7150.5|7138.5|7150.5|7138.5|7150.5|7138.5|7150.5|7138.5|0
1722504610000|2024-08-01 09:30:10|7150.4|7138.4|7150.4|7138.4|7150.4|7138.4|7150.4|7138.4|0
1722504620000|2024-08-01 09:30:20|7158.6|7146.6|7161.4|7149.4|7162.1|7150.1|7158.6|7146.6|1
1722504630000|2024-08-01 09:30:30|7161.3|7149.3|7161.8|7149.8|7163.1|7151.1|7158.5|7146.5|0
1722504650000|2024-08-01 09:30:50|7160|7148|7153.6|7141.6|7160|7148|7153.5|7141.5|0
1722504660000|2024-08-01 09:31:00|7153.8|7141.8|7155.6|7143.6|7157.6|7145.6|7153.8|7141.8|0
1722504670000|2024-08-01 09:31:10|7154.9|7142.9|7159.7|7147.7|7159.7|7147.7|7154.6|7142.6|0
1722504690000|2024-08-01 09:31:30|7159|7147|7161.1|7149.1|7161.1|7149.1|7159|7147|0
1722504700000|2024-08-01 09:31:40|7160.9|7148.9|7162.9|7150.9|7164.2|7152.2|7160.9|7148.9|0
1722504710000|2024-08-01 09:31:50|7162.4|7150.4|7162.9|7150.9|7163.4|7151.4|7162.1|7150.1|0
1722504720000|2024-08-01 09:32:00|7162.8|7150.8|7165|7153|7165|7153|7162.4|7150.4|0
1722504740000|2024-08-01 09:32:20|7165.2|7153.2|7174.4|7162.4|7177.6|7165.6|7165.2|7153.2|3
1722504750000|2024-08-01 09:32:30|7174.1|7162.1|7172.4|7160.4|7174.1|7162.1|7172.4|7160.4|0
1722504760000|2024-08-01 09:32:40|7169|7157|7168.3|7156.3|7169|7157|7168.3|7156.3|0
1722504770000|2024-08-01 09:32:50|7167.7|7155.7|7156.6|7144.6|7168.6|7156.6|7156.6|7144.6|1
1722504790000|2024-08-01 09:33:10|7156.3|7144.3|7152.4|7140.4|7156.3|7144.3|7152.1|7140.1|0
1722504800000|2024-08-01 09:33:20|7152|7140|7151|7139|7152|7140|7151|7139|0
1722504840000|2024-08-01 09:34:00|7150.8|7138.8|7150.8|7138.8|7150.8|7138.8|7150.8|7138.8|0
1722504850000|2024-08-01 09:34:10|7150|7138|7150|7138|7150|7138|7150|7138|0
1722504880000|2024-08-01 09:34:40|7150.3|7138.3|7149.9|7137.9|7150.3|7138.3|7149.9|7137.9|0
1722504900000|2024-08-01 09:35:00|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|0
1722504910000|2024-08-01 09:35:10|7149.6|7137.6|7149.6|7137.6|7149.6|7137.6|7149.6|7137.6|0
1722504930000|2024-08-01 09:35:30|7153.2|7141.2|7153.2|7141.2|7153.2|7141.2|7153.2|7141.2|2
1722504950000|2024-08-01 09:35:50|7152.1|7140.1|7150.8|7138.8|7152.1|7140.1|7150.8|7138.8|1
1722504960000|2024-08-01 09:36:00|7151|7139|7156.2|7144.2|7157.2|7145.2|7151|7139|1
1722504970000|2024-08-01 09:36:10|7154.8|7142.8|7155.9|7143.9|7155.9|7143.9|7154.8|7142.8|0
1722504980000|2024-08-01 09:36:20|7156.5|7144.5|7156.5|7144.5|7158.4|7146.4|7155|7143|1
1722505000000|2024-08-01 09:36:40|7157.2|7145.2|7158.7|7146.7|7158.7|7146.7|7157.2|7145.2|0
1722505010000|2024-08-01 09:36:50|7158.5|7146.5|7158.7|7146.7|7158.7|7146.7|7158.5|7146.5|0
1722505020000|2024-08-01 09:37:00|7158.8|7146.8|7160.5|7148.5|7160.5|7148.5|7158.8|7146.8|0
1722505030000|2024-08-01 09:37:10|7159.6|7147.6|7159.2|7147.2|7159.7|7147.7|7159.2|7147.2|0
1722505040000|2024-08-01 09:37:20|7157.8|7145.8|7156.8|7144.8|7157.8|7145.8|7156.8|7144.8|0
1722505050000|2024-08-01 09:37:30|7156.6|7144.6|7158.8|7146.8|7158.8|7146.8|7156.6|7144.6|0
1722505060000|2024-08-01 09:37:40|7156.9|7144.9|7155.5|7143.5|7156.9|7144.9|7155.5|7143.5|0
1722505070000|2024-08-01 09:37:50|7154.8|7142.8|7151.6|7139.6|7154.8|7142.8|7151.6|7139.6|1
1722505080000|2024-08-01 09:38:00|7151.2|7139.2|7151.1|7139.1|7151.9|7139.9|7151.1|7139.1|0
1722505090000|2024-08-01 09:38:10|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|0
1722505100000|2024-08-01 09:38:20|7153.4|7141.4|7153.3|7141.3|7155.5|7143.5|7153.3|7141.3|1
1722505110000|2024-08-01 09:38:30|7153.5|7141.5|7153.8|7141.8|7153.8|7141.8|7153.5|7141.5|0
1722505120000|2024-08-01 09:38:40|7154|7142|7153.8|7141.8|7154.3|7142.3|7153.5|7141.5|0
1722505130000|2024-08-01 09:38:50|7159.2|7147.2|7159.4|7147.4|7159.4|7147.4|7156.5|7144.5|1
1722505140000|2024-08-01 09:39:00|7159.2|7147.2|7157.8|7145.8|7160.1|7148.1|7157.4|7145.4|0
1722505150000|2024-08-01 09:39:10|7158.6|7146.6|7158.8|7146.8|7158.8|7146.8|7157.9|7145.9|0
1722505160000|2024-08-01 09:39:20|7158.7|7146.7|7157.8|7145.8|7158.8|7146.8|7157.8|7145.8|0
1722505170000|2024-08-01 09:39:30|7157.1|7145.1|7158.2|7146.2|7158.6|7146.6|7157.1|7145.1|1
1722505180000|2024-08-01 09:39:40|7157.8|7145.8|7158.7|7146.7|7158.7|7146.7|7157.8|7145.8|0
1722505190000|2024-08-01 09:39:50|7158.6|7146.6|7158.6|7146.6|7158.6|7146.6|7158.6|7146.6|0
1722505210000|2024-08-01 09:40:10|7158.5|7146.5|7157.8|7145.8|7158.5|7146.5|7157.8|7145.8|0
1722505220000|2024-08-01 09:40:20|7152.3|7140.3|7152|7140|7152.3|7140.3|7151.6|7139.6|2
1722505230000|2024-08-01 09:40:30|7152.5|7140.5|7152.1|7140.1|7152.5|7140.5|7152.1|7140.1|0
1722505240000|2024-08-01 09:40:40|7152|7140|7155.2|7143.2|7155.4|7143.4|7150.9|7138.9|0
1722505250000|2024-08-01 09:40:50|7154.9|7142.9|7151.8|7139.8|7155|7143|7151.2|7139.2|3
1722505260000|2024-08-01 09:41:00|7149.3|7137.3|7148.2|7136.2|7149.8|7137.8|7148.2|7136.2|4
1722505270000|2024-08-01 09:41:10|7149|7137|7147.7|7135.7|7149|7137.9|7145.9|7135.7|1
1722505290000|2024-08-01 09:41:30|7148|7136|7137|7125|7148|7137.5|7136.9|7124.9|1
1722505300000|2024-08-01 09:41:40|7138|7126|7136.9|7124.9|7138.4|7126.4|7136.9|7124.9|0
1722505310000|2024-08-01 09:41:50|7136.5|7124.5|7134.6|7122.6|7136.5|7124.5|7134.6|7122.6|0
1722505320000|2024-08-01 09:42:00|7134.9|7122.9|7132.1|7120.1|7134.9|7122.9|7132.1|7120.1|5
1722505340000|2024-08-01 09:42:20|7132.4|7120.4|7132.1|7120.1|7132.9|7120.9|7130.8|7118.8|1
1722505350000|2024-08-01 09:42:30|7132.5|7120.5|7132.3|7120.3|7134.4|7122.4|7123.3|7113|23
1722505360000|2024-08-01 09:42:40|7128.6|7116.6|7133|7121|7135.7|7123.7|7128.6|7116.6|1
1722505370000|2024-08-01 09:42:50|7131.5|7119.5|7134.6|7122.6|7134.6|7122.6|7131.3|7119.3|1
1722505390000|2024-08-01 09:43:10|7136.2|7124.2|7135.4|7123.4|7136.2|7124.2|7134.8|7122.8|2
1722505400000|2024-08-01 09:43:20|7136|7124|7136.7|7124.7|7137.1|7125.1|7136|7124|0
1722505410000|2024-08-01 09:43:30|7136.4|7124.4|7135.3|7123.3|7136.4|7124.4|7135.3|7123.3|0
1722505420000|2024-08-01 09:43:40|7133.1|7121.1|7125.1|7113.1|7133.1|7121.1|7120.8|7108.8|10
1722505430000|2024-08-01 09:43:50|7127.6|7115.6|7126|7114|7127.9|7115.9|7126|7114|0
1722505440000|2024-08-01 09:44:00|7127.7|7115.7|7131.1|7119.1|7131.1|7119.1|7127.7|7115.7|0
1722505450000|2024-08-01 09:44:10|7128.6|7116.6|7123.5|7111.5|7130|7118|7122.5|7110.5|0
1722505460000|2024-08-01 09:44:20|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|0
1722505470000|2024-08-01 09:44:30|7123|7111|7122.5|7110.5|7123|7111|7122.5|7110.5|1
1722505490000|2024-08-01 09:44:50|7120.2|7112.2|7120|7108|7122|7112.2|7118.4|7108|9
1722505500000|2024-08-01 09:45:00|7119.5|7107.5|7119|7107|7119.5|7107.5|7119|7107|0
1722505510000|2024-08-01 09:45:10|7117.1|7105.1|7115.8|7103.8|7117.1|7105.1|7115.8|7103.8|9
1722505520000|2024-08-01 09:45:20|7114.6|7102.6|7089.2|7077.2|7114.6|7102.9|7089.2|7077.2|14
1722505530000|2024-08-01 09:45:30|7089|7077|7093.9|7081.9|7096.3|7084.3|7088.7|7076.7|6
1722505540000|2024-08-01 09:45:40|7093.4|7081.4|7093.8|7081.8|7094.6|7082.6|7093.2|7081.2|0
1722505550000|2024-08-01 09:45:50|7093.7|7081.7|7094.6|7082.6|7094.6|7082.6|7093.7|7081.7|0
1722505560000|2024-08-01 09:46:00|7094.8|7082.8|7091.3|7079.3|7094.8|7082.8|7091.3|7079.3|3
1722505570000|2024-08-01 09:46:10|7091.6|7079.6|7090.7|7078.7|7091.6|7079.6|7090|7078|1
1722505580000|2024-08-01 09:46:20|7091|7079|7090.6|7078.6|7091.4|7079.4|7090.6|7078.6|0
1722505590000|2024-08-01 09:46:30|7090|7078|7090|7078|7090|7078|7090|7078|0
1722505600000|2024-08-01 09:46:40|7090.8|7078.8|7090.1|7078.1|7090.8|7078.8|7090.1|7078.1|1
1722505610000|2024-08-01 09:46:50|7090.2|7078.2|7063.4|7057.4|7090.2|7078.2|7063.4|7057|9
1722505620000|2024-08-01 09:47:00|7063.8|7057.8|7054.5|7042.5|7064.6|7057.8|7054.5|7042.5|3
1722505630000|2024-08-01 09:47:10|7052.7|7040.7|7048.2|7040.2|7052.7|7040.7|7047.5|7035.5|6
1722505640000|2024-08-01 09:47:20|7048.1|7040.1|7044.6|7036.6|7053.8|7041.8|7044.6|7036.3|5
1722505650000|2024-08-01 09:47:30|7048.3|7036.3|7052|7040|7052|7040|7047.5|7036.3|1
1722505660000|2024-08-01 09:47:40|7051.3|7039.3|7035|7023|7051.3|7039.3|7033|7021|86
1722505670000|2024-08-01 09:47:50|7034.3|7022.3|7034|7022|7035.2|7023.2|7034|7022|6
1722505680000|2024-08-01 09:48:00|7044.6|7032.6|7038.2|7030.2|7045.1|7033.1|7034.4|7022.4|13
1722505690000|2024-08-01 09:48:10|7038|7026|7052|7040|7052.3|7040.3|7037.2|7025.2|13
1722505700000|2024-08-01 09:48:20|7051.7|7039.7|7038.3|7026.3|7051.7|7039.7|7038.1|7026.1|3
1722505710000|2024-08-01 09:48:30|7038.7|7026.7|7038.4|7026.4|7039.8|7027.8|7038.3|7026.3|0
1722505720000|2024-08-01 09:48:40|7040.6|7028.6|7040.8|7028.8|7042.8|7030.8|7040.6|7028.6|1
1722505730000|2024-08-01 09:48:50|7040.1|7028.1|7047.9|7035.9|7048.1|7036.1|7040.1|7028.1|1
1722505740000|2024-08-01 09:49:00|7049.4|7037.4|7053.6|7041.6|7056.4|7044.4|7049.4|7037.4|0
1722505750000|2024-08-01 09:49:10|7053.5|7041.5|7055|7043|7057.2|7045.2|7053.5|7041.5|1
1722505760000|2024-08-01 09:49:20|7054.5|7042.5|7059.4|7047.4|7061.8|7049.8|7054.5|7042.5|2
1722505770000|2024-08-01 09:49:30|7058.3|7046.3|7060.1|7048.1|7060.4|7048.4|7057.3|7045.3|0
1722505780000|2024-08-01 09:49:40|7058.2|7046.2|7055.8|7043.8|7058.2|7046.2|7055.2|7043.2|0
1722505790000|2024-08-01 09:49:50|7059.9|7047.9|7061.6|7049.6|7063.7|7051.7|7059.9|7047.9|2
1722505800000|2024-08-01 09:50:00|7061.2|7049.2|7068.7|7056.7|7073|7061|7061.2|7049.2|1
1722505810000|2024-08-01 09:50:10|7069.2|7057.2|7071.4|7059.4|7071.4|7059.4|7069.2|7057.2|0
1722505820000|2024-08-01 09:50:20|7068.9|7056.9|7067.9|7055.9|7068.9|7056.9|7066|7054|0
1722505830000|2024-08-01 09:50:30|7068.4|7056.4|7071.2|7059.2|7073.6|7061.6|7068.4|7056.4|0
1722505840000|2024-08-01 09:50:40|7071.9|7059.9|7068.2|7056.2|7073.7|7061.7|7068.2|7056.2|0
1722505850000|2024-08-01 09:50:50|7068.1|7056.1|7069.7|7057.7|7069.7|7057.7|7066.8|7054.8|0
1722505860000|2024-08-01 09:51:00|7069.1|7057.1|7069.6|7057.6|7069.6|7057.6|7064.5|7052.5|3
1722505870000|2024-08-01 09:51:10|7070|7058|7067.2|7055.2|7070|7058|7065.7|7053.7|0
1722505880000|2024-08-01 09:51:20|7066.3|7054.3|7067.1|7055.1|7070.5|7058.5|7066.3|7054.3|0
1722505890000|2024-08-01 09:51:30|7065.2|7053.2|7065.2|7053.2|7065.2|7053.2|7065.2|7053.2|0
1722505910000|2024-08-01 09:51:50|7064.9|7052.9|7042.5|7030.5|7064.9|7052.9|7041.9|7029.9|6
1722505920000|2024-08-01 09:52:00|7043.3|7031.3|7044.4|7032.4|7044.4|7032.4|7043.3|7031.3|0
1722505930000|2024-08-01 09:52:10|7041.2|7033.2|7044.3|7032.3|7044.3|7033.2|7041.2|7031.8|1
1722505950000|2024-08-01 09:52:30|7044|7032|7043.3|7031.3|7044|7032|7043.3|7031.3|0
1722505960000|2024-08-01 09:52:40|7042.2|7030.2|7037.5|7025.5|7042.2|7030.2|7037.5|7025.5|1
1722505970000|2024-08-01 09:52:50|7037.7|7025.7|7029.4|7017.4|7038.6|7026.6|7027.9|7015.9|5
1722505980000|2024-08-01 09:53:00|7028.6|7016.6|7021.7|7013.7|7029.9|7017.9|7021.7|7012.2|4
1722505990000|2024-08-01 09:53:10|7017|7011|7013.4|7001.4|7017.4|7011|7013.4|7001.4|7
1722506000000|2024-08-01 09:53:20|7013.5|7001.5|7005.4|6993.4|7013.5|7001.5|6998.7|6986.7|4
1722506010000|2024-08-01 09:53:30|7004.9|6992.9|7013.8|7001.8|7019|7007|7004.2|6992.2|11
1722506020000|2024-08-01 09:53:40|7014.1|7002.1|7018.4|7006.4|7018.4|7006.4|7014|7002|8
1722506030000|2024-08-01 09:53:50|7018.3|7006.3|7029.5|7017.5|7029.5|7017.5|7016.8|7004.8|4
1722506040000|2024-08-01 09:54:00|7027.6|7019.6|7018.9|7006.9|7027.6|7019.6|7018.9|7006.9|0
1722506050000|2024-08-01 09:54:10|7019.1|7007.1|7020.2|7008.2|7020.2|7008.2|7019.1|7007.1|0
1722506060000|2024-08-01 09:54:20|7021.2|7009.2|7024.6|7012.6|7025.5|7013.5|7021.2|7009.2|0
1722506070000|2024-08-01 09:54:30|7023.9|7011.9|7025.9|7013.9|7025.9|7013.9|7023.4|7011.4|0
1722506080000|2024-08-01 09:54:40|7023.9|7011.9|7024.4|7012.4|7024.4|7012.4|7023.9|7011.9|0
1722506090000|2024-08-01 09:54:50|7025.4|7013.4|7034.2|7022.2|7034.2|7022.2|7025.4|7013.4|1
1722506100000|2024-08-01 09:55:00|7035.3|7023.3|7036.7|7024.7|7036.7|7026.2|7034.2|7023.3|0
1722506120000|2024-08-01 09:55:20|7041|7029|7035.9|7023.9|7042|7030|7034.5|7022.5|4
1722506130000|2024-08-01 09:55:30|7035.8|7023.8|7034.4|7022.4|7035.8|7023.8|7033.5|7021.5|0
1722506140000|2024-08-01 09:55:40|7034.5|7022.5|7038.9|7026.9|7039.3|7027.3|7034.5|7022.5|1
1722506150000|2024-08-01 09:55:50|7038.5|7026.5|7040.6|7028.6|7040.8|7028.8|7038.5|7026.5|1
1722506160000|2024-08-01 09:56:00|7040.4|7028.4|7038.9|7026.9|7040.4|7028.4|7038.7|7026.7|0
1722506170000|2024-08-01 09:56:10|7038.8|7026.8|7037.8|7025.8|7038.8|7026.8|7036.5|7024.5|0
1722506180000|2024-08-01 09:56:20|7038.8|7026.8|7036.2|7028.2|7038.9|7028.2|7036.2|7024.8|0
1722506190000|2024-08-01 09:56:30|7036.5|7028.5|7036.5|7028.5|7036.5|7028.5|7036.5|7028.5|0
1722506210000|2024-08-01 09:56:50|7037.4|7025.4|7036.5|7024.5|7037.7|7025.7|7036.2|7024.2|0
1722506220000|2024-08-01 09:57:00|7037|7025|7038.1|7026.1|7038.1|7026.1|7037|7025|0
1722506230000|2024-08-01 09:57:10|7038|7026|7033.2|7021.2|7039.5|7027.5|7033.2|7021.2|1
1722506240000|2024-08-01 09:57:20|7031.5|7023.5|7032.6|7020.6|7033.2|7024.6|7026.7|7017.2|2
1722506250000|2024-08-01 09:57:30|7033|7021|7039.3|7027.3|7040.7|7028.7|7032.5|7020.5|2
1722506260000|2024-08-01 09:57:40|7040.2|7028.2|7037.5|7025.5|7041.2|7029.2|7031.6|7019.6|1
1722506270000|2024-08-01 09:57:50|7037.9|7025.9|7039.6|7027.6|7039.6|7027.6|7037.9|7025.9|0
1722506280000|2024-08-01 09:58:00|7040.7|7028.7|7040.9|7028.9|7040.9|7028.9|7040.7|7028.7|0
1722506290000|2024-08-01 09:58:10|7039.3|7027.3|7039.4|7027.4|7039.4|7027.4|7038.4|7026.4|0
1722506300000|2024-08-01 09:58:20|7038|7026|7038.8|7026.8|7038.8|7026.8|7037.4|7025.4|0
1722506310000|2024-08-01 09:58:30|7039.2|7027.2|7036.9|7024.9|7039.8|7027.8|7036.9|7024.9|0
1722506320000|2024-08-01 09:58:40|7037.9|7025.9|7038.5|7026.5|7040.4|7030|7037.9|7025.9|0
1722506330000|2024-08-01 09:58:50|7039.9|7027.9|7038.9|7026.9|7043.2|7031.2|7038.9|7026.9|0
1722506340000|2024-08-01 09:59:00|7040|7028|7053.2|7041.2|7063.6|7051.6|7040|7028|1
1722506350000|2024-08-01 09:59:10|7060.9|7048.9|7061.3|7049.3|7061.3|7049.3|7060.9|7048.9|0
1722506360000|2024-08-01 09:59:20|7061.1|7049.1|7055.2|7043.2|7061.1|7049.1|7051.6|7039.6|0
1722506370000|2024-08-01 09:59:30|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|0
1722506380000|2024-08-01 09:59:40|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|0
1722506390000|2024-08-01 09:59:50|7056.3|7044.3|7060|7048|7060|7048|7056.3|7044.3|1
1722506400000|2024-08-01 10:00:00|7060.3|7048.3|7058.3|7046.3|7061.8|7049.8|7058.3|7046.3|1
1722506410000|2024-08-01 10:00:10|7057.5|7045.5|7057.7|7045.7|7057.7|7045.7|7057.4|7045.4|0
1722506420000|2024-08-01 10:00:20|7057.3|7045.3|7056.9|7044.9|7057.3|7045.3|7056.2|7044.2|0
1722506430000|2024-08-01 10:00:30|7057.6|7045.6|7060.7|7048.7|7060.7|7048.7|7057.6|7045.6|0
1722506440000|2024-08-01 10:00:40|7061.6|7049.6|7064.4|7052.4|7064.4|7052.4|7061.6|7049.6|0
1722506450000|2024-08-01 10:00:50|7065.9|7053.9|7061.3|7049.3|7066.6|7054.6|7061.1|7049.1|1
1722506460000|2024-08-01 10:01:00|7062.1|7050.1|7062.1|7050.1|7062.1|7050.1|7062.1|7050.1|0
1722506470000|2024-08-01 10:01:10|7066.5|7054.5|7066.5|7054.5|7066.5|7054.5|7066.5|7054.5|2
1722506480000|2024-08-01 10:01:20|7066.8|7054.8|7055.2|7043.2|7066.8|7054.8|7055.1|7043.1|3
1722506490000|2024-08-01 10:01:30|7055.4|7043.4|7055.4|7043.4|7055.4|7043.4|7055.4|7043.4|0
1722506500000|2024-08-01 10:01:40|7054.4|7042.4|7051|7039|7054.4|7042.4|7051|7039|0
1722506510000|2024-08-01 10:01:50|7052|7040|7054.7|7042.7|7055.2|7043.2|7052|7040|1
1722506520000|2024-08-01 10:02:00|7055.4|7043.4|7056.3|7044.3|7056.8|7044.8|7055.4|7043.4|0
1722506530000|2024-08-01 10:02:10|7055.5|7043.5|7059.9|7047.9|7059.9|7047.9|7051.7|7039.7|0
1722506540000|2024-08-01 10:02:20|7058.9|7046.9|7051.6|7039.6|7058.9|7046.9|7051.6|7039.6|0
1722506550000|2024-08-01 10:02:30|7051.3|7039.3|7053.5|7041.5|7053.5|7041.5|7051.3|7039.3|0
1722506560000|2024-08-01 10:02:40|7052.8|7040.8|7063.3|7051.3|7063.8|7051.8|7051.2|7039.2|0
1722506570000|2024-08-01 10:02:50|7062.4|7050.4|7060.5|7048.5|7062.4|7050.4|7060.5|7048.5|0
1722506580000|2024-08-01 10:03:00|7061.1|7049.1|7061.1|7049.1|7061.1|7049.1|7061.1|7049.1|2
1722506590000|2024-08-01 10:03:10|7065.5|7053.5|7069.4|7057.4|7070.6|7058.6|7065.5|7053.5|1
1722506600000|2024-08-01 10:03:20|7069.8|7057.8|7052.4|7040.4|7071|7059|7052.2|7040.2|3
1722506610000|2024-08-01 10:03:30|7053.5|7041.5|7053.9|7041.9|7054.8|7042.8|7053.3|7041.3|0
1722506620000|2024-08-01 10:03:40|7053.5|7041.5|7063.9|7051.9|7064.9|7052.9|7053.5|7041.5|4
1722506630000|2024-08-01 10:03:50|7064.5|7052.5|7065.3|7053.3|7065.3|7053.3|7064.5|7052.5|0
1722506640000|2024-08-01 10:04:00|7064.6|7052.6|7059.8|7047.8|7064.6|7052.6|7057.7|7045.7|1
1722506650000|2024-08-01 10:04:10|7058.2|7046.2|7056.8|7044.8|7059.5|7047.5|7056.8|7044.8|0
1722506660000|2024-08-01 10:04:20|7057|7045|7060.3|7048.3|7060.3|7048.3|7057|7045|0
1722506680000|2024-08-01 10:04:40|7060.5|7048.5|7054.9|7042.9|7061.2|7049.2|7054.9|7042.9|1
1722506690000|2024-08-01 10:04:50|7054.1|7046.1|7067.9|7055.9|7067.9|7055.9|7054.1|7046.1|4
1722506700000|2024-08-01 10:05:00|7068.2|7056.2|7072.9|7060.9|7073.5|7061.5|7068.2|7056.2|0
1722506710000|2024-08-01 10:05:10|7074|7062|7071.5|7059.5|7074|7062|7071.1|7059.1|1
1722506720000|2024-08-01 10:05:20|7072.7|7060.7|7070.9|7058.9|7075|7063|7065.6|7053.6|2
1722506730000|2024-08-01 10:05:30|7071.3|7059.3|7068|7056|7071.7|7059.7|7067.7|7055.7|0
1722506740000|2024-08-01 10:05:40|7067.1|7055.1|7067.5|7055.5|7069.3|7057.3|7066.8|7054.8|0
1722506750000|2024-08-01 10:05:50|7066.7|7054.7|7068.7|7056.7|7068.7|7056.7|7066.4|7054.4|0
1722506760000|2024-08-01 10:06:00|7070.2|7058.2|7078.9|7066.9|7079.8|7068.6|7070|7058.2|1
1722506770000|2024-08-01 10:06:10|7077.8|7065.8|7089.7|7077.7|7089.7|7077.7|7077.4|7065.8|2
1722506780000|2024-08-01 10:06:20|7090|7078|7090.1|7078.1|7090.7|7078.7|7090|7078|0
1722506790000|2024-08-01 10:06:30|7091.2|7079.2|7090.6|7078.6|7091.2|7079.2|7089.8|7077.8|0
1722506800000|2024-08-01 10:06:40|7083.2|7071.2|7083.7|7071.7|7084|7072|7083.2|7071.2|1
1722506810000|2024-08-01 10:06:50|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|0
1722506820000|2024-08-01 10:07:00|7080.8|7068.8|7081|7069|7081.4|7069.4|7080.7|7068.7|0
1722506830000|2024-08-01 10:07:10|7072.2|7060.2|7078.7|7066.7|7078.7|7066.7|7072.2|7060.2|13
1722506840000|2024-08-01 10:07:20|7079.2|7067.2|7074.5|7066.5|7079.2|7067.2|7073.9|7063.2|3
1722506850000|2024-08-01 10:07:30|7073.1|7065.1|7081.8|7069.8|7082|7070|7073.1|7065.1|3
1722506860000|2024-08-01 10:07:40|7081.4|7069.4|7081.9|7069.9|7084.5|7072.5|7081.4|7069.4|0
1722506870000|2024-08-01 10:07:50|7081.8|7069.8|7088.2|7076.2|7089.1|7077.1|7081.1|7069.1|1
1722506880000|2024-08-01 10:08:00|7089.3|7077.3|7090.8|7078.8|7096.8|7084.8|7089.3|7077.3|3
1722506890000|2024-08-01 10:08:10|7090.4|7078.4|7087.5|7075.5|7090.4|7078.4|7087.5|7075.5|0
1722506900000|2024-08-01 10:08:20|7091.7|7079.7|7091.9|7079.9|7091.9|7079.9|7090.9|7078.9|0
1722506910000|2024-08-01 10:08:30|7091.2|7079.2|7090.9|7078.9|7091.2|7079.2|7090.9|7078.9|0
1722506920000|2024-08-01 10:08:40|7091.2|7079.2|7088.4|7076.4|7091.7|7079.7|7088.4|7076.4|0
1722506930000|2024-08-01 10:08:50|7089.1|7077.1|7090.9|7078.9|7090.9|7078.9|7089.1|7077.1|0
1722506940000|2024-08-01 10:09:00|7090.1|7078.1|7089.8|7077.8|7090.7|7078.7|7088.6|7076.6|0
1722506960000|2024-08-01 10:09:20|7089.9|7077.9|7089.7|7077.7|7089.9|7077.9|7089.7|7077.7|0
1722506970000|2024-08-01 10:09:30|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|0
1722506980000|2024-08-01 10:09:40|7091.9|7079.9|7092.3|7080.3|7092.4|7080.4|7089.9|7077.9|0
1722506990000|2024-08-01 10:09:50|7091.9|7079.9|7089|7077|7091.9|7079.9|7089|7077|0
1722507000000|2024-08-01 10:10:00|7090.5|7078.5|7090.1|7078.1|7090.5|7078.5|7089.8|7077.8|0
1722507010000|2024-08-01 10:10:10|7090|7078|7090.1|7078.1|7091|7079|7089.7|7077.7|0
1722507020000|2024-08-01 10:10:20|7091.1|7079.1|7088.8|7076.8|7091.1|7079.1|7088.8|7076.8|0
1722507030000|2024-08-01 10:10:30|7088.7|7080.7|7081.9|7069.9|7088.7|7080.7|7081.1|7069.1|1
1722507040000|2024-08-01 10:10:40|7081.3|7069.3|7082.6|7070.6|7082.6|7070.6|7081.3|7069.3|0
1722507050000|2024-08-01 10:10:50|7082.2|7070.2|7082.6|7070.6|7082.6|7070.6|7080.5|7068.5|0
1722507060000|2024-08-01 10:11:00|7079.7|7067.7|7077.5|7065.5|7080.5|7068.5|7077.5|7065.5|0
1722507070000|2024-08-01 10:11:10|7077.6|7065.6|7078.4|7066.4|7078.7|7066.7|7077.6|7065.6|0
1722507080000|2024-08-01 10:11:20|7079.8|7067.8|7083.6|7071.6|7086.6|7074.6|7079.8|7067.8|1
1722507090000|2024-08-01 10:11:30|7083.3|7071.3|7077.8|7065.8|7083.3|7071.3|7077.8|7065.8|0
1722507100000|2024-08-01 10:11:40|7078.6|7066.6|7083.7|7071.7|7083.7|7071.7|7078.6|7066.6|2
1722507120000|2024-08-01 10:12:00|7084.4|7072.4|7085.3|7073.3|7086.2|7074.2|7084|7072|0
1722507130000|2024-08-01 10:12:10|7085.2|7073.2|7085.2|7073.2|7085.2|7073.2|7085.2|7073.2|0
1722507160000|2024-08-01 10:12:40|7085.3|7073.3|7086.2|7074.2|7086.2|7074.2|7084.8|7072.8|0
1722507180000|2024-08-01 10:13:00|7085.6|7073.6|7085.6|7073.6|7085.6|7073.6|7085.6|7073.6|0
1722507190000|2024-08-01 10:13:10|7085.1|7073.1|7084.9|7072.9|7085.2|7073.2|7084.9|7072.9|0
1722507210000|2024-08-01 10:13:30|7085.1|7073.1|7081.2|7069.2|7085.1|7073.1|7081.2|7069.2|0
1722507220000|2024-08-01 10:13:40|7081.6|7069.6|7082.5|7070.5|7083.3|7071.3|7081.6|7069.6|0
1722507240000|2024-08-01 10:14:00|7083.2|7071.2|7083.7|7071.7|7084.2|7072.2|7083.2|7071.2|0
1722507280000|2024-08-01 10:14:40|7084.3|7072.3|7084.3|7072.3|7084.3|7072.3|7084.3|7072.3|0
1722507300000|2024-08-01 10:15:00|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|0
1722507310000|2024-08-01 10:15:10|7083.8|7071.8|7084.6|7072.6|7084.6|7072.6|7083.8|7071.8|0
1722507320000|2024-08-01 10:15:20|7086.2|7074.2|7085.2|7073.2|7086.2|7074.2|7085.1|7073.1|0
1722507340000|2024-08-01 10:15:40|7088.7|7076.7|7087.8|7075.8|7090.9|7078.9|7085.4|7073.4|1
1722507350000|2024-08-01 10:15:50|7087.7|7075.7|7087.7|7075.7|7087.7|7075.7|7087.5|7075.5|0
1722507360000|2024-08-01 10:16:00|7087.8|7075.8|7089.3|7077.3|7089.3|7077.3|7087.8|7075.8|0
1722507370000|2024-08-01 10:16:10|7089.1|7077.1|7089.3|7077.3|7089.3|7077.3|7089.1|7077.1|0
1722507380000|2024-08-01 10:16:20|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|0
1722507420000|2024-08-01 10:17:00|7089|7077|7086.1|7074.1|7089|7077|7085.5|7073.5|0
1722507430000|2024-08-01 10:17:10|7085.9|7073.9|7086.5|7074.5|7087.2|7075.2|7085.6|7073.6|0
1722507440000|2024-08-01 10:17:20|7085.6|7073.6|7087.7|7075.7|7088.1|7076.1|7085.6|7073.6|0
1722507450000|2024-08-01 10:17:30|7087|7075|7086.5|7074.5|7087.4|7075.4|7086.1|7074.1|0
1722507460000|2024-08-01 10:17:40|7087.1|7075.1|7098.1|7086.1|7101.2|7089.2|7087.1|7075.1|7
1722507480000|2024-08-01 10:18:00|7097.7|7085.7|7094|7082|7098.8|7086.8|7094|7082|0
1722507490000|2024-08-01 10:18:10|7095.1|7083.1|7088.4|7076.4|7095.1|7083.1|7088.4|7076.4|0
1722507510000|2024-08-01 10:18:30|7090.4|7078.4|7087.9|7075.9|7093.9|7081.9|7087.9|7075.9|1
1722507520000|2024-08-01 10:18:40|7088.1|7076.1|7088.1|7076.1|7088.1|7076.1|7088.1|7076.1|0
1722507540000|2024-08-01 10:19:00|7088.9|7076.9|7088.3|7076.3|7088.9|7076.9|7088|7076|0
1722507550000|2024-08-01 10:19:10|7095.9|7083.9|7097.3|7085.3|7097.8|7087.5|7095.5|7083.9|2
1722507570000|2024-08-01 10:19:30|7097.6|7085.6|7097.6|7085.6|7097.6|7085.6|7097.6|7085.6|0
1722507580000|2024-08-01 10:19:40|7097.2|7085.2|7097.2|7085.2|7097.2|7085.2|7097.2|7085.2|0
1722507590000|2024-08-01 10:19:50|7096.1|7084.1|7096.1|7084.1|7096.1|7084.1|7096.1|7084.1|0
1722507600000|2024-08-01 10:20:00|7098.2|7086.2|7093.1|7081.1|7099.2|7090.7|7093.1|7081.1|1
1722507610000|2024-08-01 10:20:10|7092.5|7080.5|7089.4|7077.4|7092.5|7080.5|7086.5|7074.5|0
1722507620000|2024-08-01 10:20:20|7088.2|7076.2|7087.8|7075.8|7088.2|7076.2|7083.4|7071.4|0
1722507630000|2024-08-01 10:20:30|7088.8|7076.8|7088.4|7076.4|7088.8|7076.8|7088.4|7076.4|0
1722507640000|2024-08-01 10:20:40|7087.8|7075.8|7085.2|7073.2|7087.8|7075.8|7083.8|7071.8|0
1722507650000|2024-08-01 10:20:50|7085.7|7073.7|7083.4|7071.4|7085.7|7073.7|7083.4|7071.4|0
1722507660000|2024-08-01 10:21:00|7083.7|7071.7|7083.4|7071.4|7083.7|7071.7|7083.4|7071.4|0
1722507670000|2024-08-01 10:21:10|7083.8|7071.8|7083.9|7071.9|7083.9|7071.9|7083.4|7071.4|0
1722507680000|2024-08-01 10:21:20|7085|7073|7080.5|7068.5|7085|7073|7080.3|7068.3|0
1722507690000|2024-08-01 10:21:30|7079.9|7067.9|7080|7068|7080.5|7068.5|7079.1|7067.1|0
1722507700000|2024-08-01 10:21:40|7079.5|7067.5|7080|7068|7080|7068|7079.5|7067.5|0
1722507720000|2024-08-01 10:22:00|7084.5|7072.5|7085.7|7073.7|7085.7|7073.7|7084.5|7072.5|2
1722507730000|2024-08-01 10:22:10|7086.3|7074.3|7089.2|7077.2|7089.2|7077.2|7086.3|7074.3|0
1722507740000|2024-08-01 10:22:20|7090.6|7078.6|7094.6|7082.6|7096|7084|7090.6|7078.6|0
1722507750000|2024-08-01 10:22:30|7095.7|7083.7|7101.8|7089.8|7101.8|7089.8|7094.8|7082.8|2
1722507760000|2024-08-01 10:22:40|7101.7|7089.7|7100|7088|7101.8|7089.8|7100|7088|0
1722507770000|2024-08-01 10:22:50|7100.2|7088.2|7100.5|7088.5|7100.5|7088.5|7100.2|7088.2|0
1722507780000|2024-08-01 10:23:00|7101.5|7089.5|7099.8|7087.8|7101.5|7089.5|7099.8|7087.8|0
1722507800000|2024-08-01 10:23:20|7099.4|7087.4|7094.3|7082.3|7099.4|7087.4|7094.1|7082.1|0
1722507810000|2024-08-01 10:23:30|7094.8|7082.8|7095.2|7083.2|7095.2|7083.2|7094.8|7082.8|0
1722507820000|2024-08-01 10:23:40|7097.4|7085.4|7092.9|7080.9|7097.4|7085.4|7092.9|7080.9|0
1722507830000|2024-08-01 10:23:50|7093.7|7081.7|7094.1|7082.1|7094.1|7082.1|7093.7|7081.7|1
1722507840000|2024-08-01 10:24:00|7094.5|7082.5|7100.7|7088.7|7100.7|7088.7|7094.5|7082.5|0
1722507870000|2024-08-01 10:24:30|7099.6|7087.6|7096.3|7084.3|7099.6|7087.6|7096.3|7084.3|0
1722507880000|2024-08-01 10:24:40|7096.8|7084.8|7096.8|7084.8|7099.5|7087.5|7096.8|7084.8|0
1722507890000|2024-08-01 10:24:50|7097.2|7085.2|7096.5|7084.5|7099.5|7087.5|7096.5|7084.5|0
1722507900000|2024-08-01 10:25:00|7096.2|7084.2|7098.4|7086.4|7099.5|7087.5|7094.5|7082.5|0
1722507910000|2024-08-01 10:25:10|7097.8|7085.8|7096.4|7084.4|7097.8|7085.8|7095.6|7083.6|0
1722507920000|2024-08-01 10:25:20|7096.8|7084.8|7097.2|7085.2|7097.2|7085.2|7096.8|7084.8|0
1722507950000|2024-08-01 10:25:50|7095.7|7083.7|7094.8|7082.8|7095.7|7083.7|7094.8|7082.8|0
1722507960000|2024-08-01 10:26:00|7093.7|7081.7|7093.7|7081.7|7093.7|7081.7|7093.7|7081.7|0
1722507970000|2024-08-01 10:26:10|7095|7083|7098|7086|7098|7086|7095|7083|0
1722507980000|2024-08-01 10:26:20|7098.2|7086.2|7094.7|7082.7|7099.1|7087.1|7094.7|7082.7|2
1722507990000|2024-08-01 10:26:30|7095.1|7083.1|7098.9|7086.9|7099.1|7087.1|7095.1|7083.1|0
1722508000000|2024-08-01 10:26:40|7099.3|7087.3|7093.4|7081.4|7099.3|7087.3|7093|7081|1
1722508010000|2024-08-01 10:26:50|7093|7081|7088.3|7076.3|7093|7081|7086.7|7074.7|1
1722508020000|2024-08-01 10:27:00|7087.9|7075.9|7084.3|7072.3|7090.4|7078.4|7084.3|7072.3|0
1722508030000|2024-08-01 10:27:10|7081|7069|7079.2|7067.2|7081.2|7069.2|7079|7067|1
1722508040000|2024-08-01 10:27:20|7079.9|7067.9|7079.9|7067.9|7083.2|7071.2|7068.1|7056.1|25
1722508050000|2024-08-01 10:27:30|7079.2|7067.2|7079.9|7067.9|7080.2|7068.2|7079.2|7067.2|0
1722508070000|2024-08-01 10:27:50|7080.5|7068.5|7080.7|7068.7|7080.7|7068.7|7080.5|7068.5|0
1722508080000|2024-08-01 10:28:00|7080.4|7068.4|7080.2|7068.2|7080.4|7068.4|7080|7068|0
1722508090000|2024-08-01 10:28:10|7081.4|7069.4|7085.5|7073.5|7087.1|7075.1|7081.4|7069.4|8
1722508100000|2024-08-01 10:28:20|7088.4|7076.4|7086.1|7074.1|7088.4|7076.4|7085.4|7073.4|0
1722508110000|2024-08-01 10:28:30|7090.3|7078.3|7088.7|7076.7|7091|7079|7088.7|7076.7|1
1722508120000|2024-08-01 10:28:40|7088.4|7076.4|7087.6|7075.6|7088.5|7076.5|7087.6|7075.6|0
1722508140000|2024-08-01 10:29:00|7087.4|7075.4|7087.4|7075.4|7087.6|7075.6|7087.2|7075.2|0
1722508150000|2024-08-01 10:29:10|7087.8|7075.8|7087.6|7075.6|7088.5|7076.5|7087.6|7075.6|0
1722508160000|2024-08-01 10:29:20|7084.5|7072.5|7083.7|7071.7|7084.5|7072.5|7083.7|7071.7|0
1722508170000|2024-08-01 10:29:30|7081.9|7069.9|7098.3|7086.3|7098.3|7086.3|7081.9|7069.9|1
1722508180000|2024-08-01 10:29:40|7099.6|7087.6|7098.8|7086.8|7099.8|7087.8|7098.4|7086.4|0
1722508200000|2024-08-01 10:30:00|7099.5|7087.5|7100|7092|7100|7092|7099.5|7087.5|0
1722508220000|2024-08-01 10:30:20|7103.1|7091.1|7099.9|7087.9|7109.5|7097.5|7097.5|7085.5|3
1722508230000|2024-08-01 10:30:30|7095.5|7083.5|7089.6|7077.6|7095.5|7083.5|7089|7077|0
1722508240000|2024-08-01 10:30:40|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|0
1722508250000|2024-08-01 10:30:50|7088.2|7076.2|7088.5|7076.5|7088.5|7076.5|7087.8|7075.8|0
1722508260000|2024-08-01 10:31:00|7087.2|7075.2|7082.7|7070.7|7087.2|7075.2|7082.7|7070.7|0
1722508270000|2024-08-01 10:31:10|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|0
1722508280000|2024-08-01 10:31:20|7083|7071|7082.5|7070.5|7084.9|7072.9|7082.5|7070.5|0
1722508290000|2024-08-01 10:31:30|7082.6|7070.6|7083.6|7071.6|7084.4|7072.4|7082.6|7070.6|1
1722508300000|2024-08-01 10:31:40|7083.5|7071.5|7082.8|7070.8|7083.5|7071.5|7081|7069|0
1722508310000|2024-08-01 10:31:50|7082|7070|7081.3|7069.3|7082|7070|7081.3|7069.3|0
1722508320000|2024-08-01 10:32:00|7081.2|7069.2|7086.1|7074.1|7087.8|7075.8|7081.2|7069.2|2
1722508330000|2024-08-01 10:32:10|7086.4|7074.4|7088.8|7076.8|7089.1|7077.1|7086.4|7074.4|0
1722508340000|2024-08-01 10:32:20|7083.6|7071.6|7088.2|7076.2|7088.2|7076.2|7083.6|7071.6|0
1722508380000|2024-08-01 10:33:00|7087.2|7075.2|7085.9|7073.9|7087.2|7075.2|7080.3|7068.3|2
1722508390000|2024-08-01 10:33:10|7084.4|7072.4|7082.8|7070.8|7084.4|7072.4|7082.1|7070.1|0
1722508400000|2024-08-01 10:33:20|7084.5|7072.5|7086.3|7074.3|7087.3|7075.3|7084.5|7072.5|0
1722508410000|2024-08-01 10:33:30|7085.9|7073.9|7083.4|7071.4|7085.9|7073.9|7083.3|7071.3|0
1722508420000|2024-08-01 10:33:40|7083.8|7071.8|7083.8|7071.8|7084.2|7072.2|7083.8|7071.8|0
1722508440000|2024-08-01 10:34:00|7084.3|7072.3|7084.8|7072.8|7086|7074|7084.3|7072.3|0
1722508450000|2024-08-01 10:34:10|7084.3|7072.3|7083.5|7071.5|7084.8|7072.8|7082.1|7070.1|1
1722508460000|2024-08-01 10:34:20|7084.9|7072.9|7084.9|7072.9|7086.3|7074.3|7084.9|7072.9|0
1722508470000|2024-08-01 10:34:30|7083.8|7071.8|7083.8|7071.8|7083.8|7071.8|7083.8|7071.8|0
1722508480000|2024-08-01 10:34:40|7084.9|7072.9|7084.9|7072.9|7084.9|7072.9|7084.9|7072.9|0
1722508500000|2024-08-01 10:35:00|7085.3|7073.3|7083|7071|7085.3|7073.3|7083|7071|3
1722508510000|2024-08-01 10:35:10|7082.3|7070.3|7083.9|7071.9|7083.9|7071.9|7082.3|7070.3|0
1722508520000|2024-08-01 10:35:20|7084.6|7072.6|7086|7074|7086|7074|7084.6|7072.6|0
1722508530000|2024-08-01 10:35:30|7085.7|7073.7|7098|7086|7098|7086|7085.7|7073.7|2
1722508540000|2024-08-01 10:35:40|7097.8|7085.8|7094.6|7082.6|7099.2|7087.2|7094.6|7082.6|0
1722508560000|2024-08-01 10:36:00|7094.8|7082.8|7098.4|7086.4|7101.8|7089.8|7093.4|7081.4|0
1722508570000|2024-08-01 10:36:10|7098.8|7086.8|7102.9|7090.9|7103|7091|7098.8|7086.8|0
1722508580000|2024-08-01 10:36:20|7102.3|7090.3|7096.3|7084.3|7102.3|7090.3|7096.3|7084.3|0
1722508590000|2024-08-01 10:36:30|7097.3|7085.3|7098.4|7086.4|7098.4|7086.4|7097.3|7085.3|0
1722508600000|2024-08-01 10:36:40|7100.3|7088.3|7100.3|7088.3|7100.3|7088.3|7100.3|7088.3|0
1722508620000|2024-08-01 10:37:00|7100.7|7088.7|7100.7|7088.7|7101.5|7089.5|7100.7|7088.7|0
1722508630000|2024-08-01 10:37:10|7100.4|7088.4|7102.1|7090.1|7102.1|7090.1|7100.4|7088.4|0
1722508640000|2024-08-01 10:37:20|7101.6|7089.6|7107|7095|7110|7098|7101.5|7089.5|1
1722508650000|2024-08-01 10:37:30|7107.8|7095.8|7108.8|7096.8|7109.9|7097.9|7105.6|7093.6|0
1722508660000|2024-08-01 10:37:40|7109|7097|7107.4|7095.4|7109|7097|7107.3|7095.3|0
1722508670000|2024-08-01 10:37:50|7107.6|7095.6|7108.8|7096.8|7108.8|7096.8|7107.6|7095.6|0
1722508680000|2024-08-01 10:38:00|7107.7|7095.7|7102.1|7090.1|7107.7|7095.7|7101.5|7089.5|0
1722508690000|2024-08-01 10:38:10|7103.9|7091.9|7103.8|7091.8|7103.9|7091.9|7102.9|7090.9|0
1722508700000|2024-08-01 10:38:20|7105.5|7093.5|7108.5|7096.5|7108.5|7096.5|7102|7090|4
1722508710000|2024-08-01 10:38:30|7107|7095|7107.6|7095.6|7108|7096|7107|7095|0
1722508720000|2024-08-01 10:38:40|7108.4|7096.4|7106.8|7094.8|7108.4|7096.4|7106.8|7094.8|0
1722508730000|2024-08-01 10:38:50|7105.6|7093.6|7106.4|7094.4|7107.7|7095.7|7105.6|7093.6|0
1722508740000|2024-08-01 10:39:00|7107.5|7095.5|7108.5|7096.5|7108.5|7096.5|7107.5|7095.5|0
1722508750000|2024-08-01 10:39:10|7109.5|7097.5|7109.3|7097.3|7110.2|7098.2|7109.3|7097.3|0
1722508760000|2024-08-01 10:39:20|7108.6|7096.6|7109.6|7097.6|7109.6|7097.6|7108.6|7096.6|0
1722508780000|2024-08-01 10:39:40|7109.4|7097.4|7109.1|7097.1|7109.4|7097.4|7109.1|7097.1|0
1722508790000|2024-08-01 10:39:50|7109.2|7097.2|7110.9|7098.9|7111.1|7099.1|7109.2|7097.2|0
1722508800000|2024-08-01 10:40:00|7110.6|7098.6|7109.6|7097.6|7110.6|7098.6|7109.4|7097.4|0
1722508810000|2024-08-01 10:40:10|7109.8|7097.8|7109.6|7097.6|7110.3|7100.6|7108.6|7097.6|2
1722508820000|2024-08-01 10:40:20|7108.6|7096.6|7102.3|7090.3|7108.6|7096.6|7102.3|7090.3|1
1722508830000|2024-08-01 10:40:30|7103.1|7091.1|7101.5|7089.5|7103.6|7091.6|7101.5|7089.5|0
1722508840000|2024-08-01 10:40:40|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|0
1722508860000|2024-08-01 10:41:00|7102.8|7090.8|7101.8|7089.8|7102.8|7090.8|7101.8|7089.8|0
1722508870000|2024-08-01 10:41:10|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|0
1722508880000|2024-08-01 10:41:20|7101.9|7089.9|7098.7|7086.7|7101.9|7089.9|7098.7|7086.7|0
1722508890000|2024-08-01 10:41:30|7098.8|7086.8|7099.4|7087.4|7099.7|7087.7|7098.8|7086.8|1
1722508900000|2024-08-01 10:41:40|7099|7087|7097.6|7085.6|7099|7087|7097.6|7085.6|1
1722508910000|2024-08-01 10:41:50|7098.2|7086.2|7097.9|7085.9|7098.2|7086.2|7097.8|7085.8|0
1722508920000|2024-08-01 10:42:00|7098.4|7086.4|7096.9|7084.9|7098.4|7086.4|7096.9|7084.9|0
1722508930000|2024-08-01 10:42:10|7097.8|7085.8|7097.6|7085.6|7097.8|7085.8|7097.6|7085.6|0
1722508960000|2024-08-01 10:42:40|7098.9|7086.9|7107.4|7095.4|7109.7|7097.7|7098.9|7086.9|2
1722508970000|2024-08-01 10:42:50|7107.5|7095.5|7107.5|7095.5|7107.5|7095.5|7107.5|7095.5|0
1722508990000|2024-08-01 10:43:10|7108.5|7096.5|7108.5|7096.5|7108.5|7096.5|7108.5|7096.5|0
1722509000000|2024-08-01 10:43:20|7108.2|7096.2|7108.5|7096.5|7108.5|7096.5|7108.2|7096.2|0
1722509010000|2024-08-01 10:43:30|7108.1|7096.1|7106.6|7094.6|7108.1|7096.8|7104.8|7094.6|0
1722509020000|2024-08-01 10:43:40|7107.4|7095.4|7106.5|7094.5|7107.4|7095.4|7106.5|7094.5|0
1722509030000|2024-08-01 10:43:50|7106.4|7094.4|7103.4|7091.4|7106.4|7094.4|7103.4|7091.4|0
1722509040000|2024-08-01 10:44:00|7102.6|7090.6|7097|7085|7102.6|7090.6|7094.1|7084.2|3
1722509050000|2024-08-01 10:44:10|7097.3|7085.3|7098.4|7086.4|7098.4|7086.4|7097.3|7085.3|0
1722509100000|2024-08-01 10:45:00|7100|7088|7105.1|7093.1|7105.1|7093.1|7100|7088|0
1722509110000|2024-08-01 10:45:10|7104.4|7092.4|7105|7093|7105|7093|7103.5|7091.5|0
1722509120000|2024-08-01 10:45:20|7105.8|7093.8|7103.5|7091.5|7105.8|7093.8|7103.5|7091.5|0
1722509130000|2024-08-01 10:45:30|7103.9|7091.9|7099.8|7091.8|7105|7093|7099.8|7091.8|0
1722509160000|2024-08-01 10:46:00|7103.5|7095.5|7105.2|7093.2|7105.7|7095.5|7103.5|7093.2|7
1722509170000|2024-08-01 10:46:10|7104.4|7092.4|7100.6|7088.6|7104.4|7092.4|7098.1|7086.1|4
1722509180000|2024-08-01 10:46:20|7100.9|7088.9|7092.8|7084.8|7100.9|7088.9|7092.8|7084.8|8
1722509190000|2024-08-01 10:46:30|7095.3|7083.3|7097.6|7085.6|7097.6|7086.1|7092.1|7083.3|5
1722509200000|2024-08-01 10:46:40|7099.8|7087.8|7098.6|7086.6|7099.8|7087.8|7098|7086|0
1722509210000|2024-08-01 10:46:50|7098.9|7086.9|7098.9|7086.9|7098.9|7086.9|7098.9|7086.9|0
1722509220000|2024-08-01 10:47:00|7099.9|7087.9|7095.4|7083.4|7099.9|7087.9|7093.8|7083.4|4
1722509230000|2024-08-01 10:47:10|7093.3|7085.3|7091.9|7083.9|7094|7085.3|7091.9|7082|3
1722509240000|2024-08-01 10:47:20|7093.1|7081.1|7096.9|7084.9|7099.1|7087.1|7093.1|7081.1|2
1722509250000|2024-08-01 10:47:30|7097.1|7085.1|7088.2|7076.2|7098.2|7086.2|7088.2|7076.2|1
1722509260000|2024-08-01 10:47:40|7087.8|7075.8|7087.8|7075.8|7087.8|7075.8|7087.8|7075.8|0
1722509270000|2024-08-01 10:47:50|7086.4|7074.4|7086.7|7074.7|7086.7|7074.7|7086.4|7074.4|1
1722509320000|2024-08-01 10:48:40|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|0
1722509340000|2024-08-01 10:49:00|7087|7075|7088.5|7076.5|7088.5|7076.5|7082.1|7070.1|8
1722509350000|2024-08-01 10:49:10|7087.7|7075.7|7086|7074|7087.7|7075.7|7075.4|7063.4|1
1722509360000|2024-08-01 10:49:20|7086.3|7074.3|7084.4|7072.4|7087|7075|7077.1|7065.7|1
1722509370000|2024-08-01 10:49:30|7084.2|7072.2|7076|7070|7084.2|7072.2|7076|7069|0
1722509380000|2024-08-01 10:49:40|7075.2|7069.2|7073.6|7061.6|7075.6|7069.2|7071.5|7059.5|1
1722509390000|2024-08-01 10:49:50|7073|7061|7081.1|7069.1|7081.2|7069.2|7073|7061|0
1722509400000|2024-08-01 10:50:00|7080.7|7068.7|7078.7|7066.7|7080.7|7068.7|7077.4|7065.4|0
1722509420000|2024-08-01 10:50:20|7078.6|7066.6|7078.2|7066.2|7078.6|7066.6|7078.2|7066.2|0
1722509430000|2024-08-01 10:50:30|7078.6|7066.6|7078.6|7066.6|7080.2|7068.2|7078.6|7066.6|0
1722509440000|2024-08-01 10:50:40|7079|7067|7075.3|7063.3|7079|7067|7068.3|7056.3|11
1722509450000|2024-08-01 10:50:50|7076.3|7064.3|7079.5|7067.5|7080.8|7068.8|7076.3|7064.3|0
1722509460000|2024-08-01 10:51:00|7080.2|7068.2|7076.3|7064.3|7081.1|7069.1|7076.1|7064.1|0
1722509470000|2024-08-01 10:51:10|7075.3|7063.3|7073.9|7061.9|7078.8|7066.8|7073.9|7061.9|0
1722509480000|2024-08-01 10:51:20|7073.7|7061.7|7076.4|7064.4|7076.4|7064.4|7073.7|7061.7|0
1722509490000|2024-08-01 10:51:30|7075.9|7063.9|7073.7|7061.7|7075.9|7063.9|7072.1|7060.1|0
1722509500000|2024-08-01 10:51:40|7074.3|7062.3|7074.1|7062.1|7076.9|7064.9|7072.6|7060.6|0
1722509510000|2024-08-01 10:51:50|7070.1|7058.1|7068.4|7056.4|7070.1|7058.1|7068.1|7056.1|1
1722509530000|2024-08-01 10:52:10|7069.2|7057.2|7067.2|7055.2|7069.2|7057.2|7062.3|7050.3|4
1722509540000|2024-08-01 10:52:20|7067.1|7055.1|7066.1|7054.1|7067.3|7055.3|7064.9|7052.9|2
1722509550000|2024-08-01 10:52:30|7064.7|7052.7|7054.8|7042.8|7065.4|7053.4|7054|7042|2
1722509560000|2024-08-01 10:52:40|7054.7|7042.7|7050.7|7038.7|7055|7043|7047.7|7036.9|4
1722509570000|2024-08-01 10:52:50|7047.8|7039.8|7055.9|7043.9|7058.5|7046.5|7047.8|7038.3|4
1722509580000|2024-08-01 10:53:00|7055.5|7043.5|7059.8|7047.8|7063.2|7051.2|7055.5|7043.5|1
1722509590000|2024-08-01 10:53:10|7059.3|7047.3|7041.1|7029.1|7059.3|7047.3|7041.1|7029.1|10
1722509600000|2024-08-01 10:53:20|7040.4|7028.4|7044.6|7032.6|7047.1|7035.1|7040.4|7028.4|1
1722509610000|2024-08-01 10:53:30|7043.5|7031.5|7047.9|7035.9|7048.5|7036.5|7043.5|7031.5|3
1722509620000|2024-08-01 10:53:40|7047.8|7035.8|7045|7033|7047.8|7035.8|7042.7|7030.7|0
1722509630000|2024-08-01 10:53:50|7046.1|7034.1|7048.9|7036.9|7048.9|7036.9|7046.1|7034.1|0
1722509640000|2024-08-01 10:54:00|7049.2|7037.2|7051.5|7039.5|7051.5|7039.5|7049.2|7037.2|0
1722509650000|2024-08-01 10:54:10|7052.9|7040.9|7039|7027|7054.5|7042.5|7039|7027|5
1722509660000|2024-08-01 10:54:20|7039.7|7027.7|7038.6|7026.6|7040.3|7028.3|7035|7023|3
1722509670000|2024-08-01 10:54:30|7037.9|7025.9|7036.4|7024.4|7037.9|7025.9|7035.5|7023.5|1
1722509680000|2024-08-01 10:54:40|7036.3|7024.3|7044.9|7032.9|7046|7034|7036.3|7024.3|4
1722509690000|2024-08-01 10:54:50|7044.2|7032.2|7042.4|7030.4|7044.2|7032.2|7042.4|7030.4|0
1722509700000|2024-08-01 10:55:00|7042.5|7030.5|7045.9|7033.9|7047.9|7035.9|7041.9|7029.9|0
1722509710000|2024-08-01 10:55:10|7036.3|7024.3|7029.5|7017.5|7036.3|7024.3|7029.5|7017.5|2
1722509720000|2024-08-01 10:55:20|7026.5|7014.5|7022.1|7014.1|7026.5|7014.5|7022.1|7012.4|6
1722509730000|2024-08-01 10:55:30|7021.4|7013.4|7017.6|7005.6|7023.8|7013.4|7014.7|7005.6|11
1722509740000|2024-08-01 10:55:40|7014.7|7002.7|7021.1|7009.1|7021.4|7009.4|7014|7002|7
1722509750000|2024-08-01 10:55:50|7020.6|7008.6|7013.5|7007.5|7023.1|7011.1|7013.5|7006|1
1722509760000|2024-08-01 10:56:00|7013.1|7007.1|7011.1|6999.1|7020.6|7009.6|7011|6999|5
1722509770000|2024-08-01 10:56:10|7009.5|6997.5|7012.9|7000.9|7014.2|7002.2|7009.1|6997.1|0
1722509780000|2024-08-01 10:56:20|7010.1|6998.1|7010|6998|7010.1|6998.1|7009.6|6997.6|0
1722509790000|2024-08-01 10:56:30|7009.6|6997.6|7003.1|6995.1|7010.1|6998.1|7002.8|6995.1|1
1722509800000|2024-08-01 10:56:40|7003.3|6995.3|7003.4|6991.4|7005.1|6995.3|7000.1|6988.1|6
1722509810000|2024-08-01 10:56:50|7003.3|6991.3|7002.2|6990.2|7005.1|6993.1|7001.1|6989.1|1
1722509820000|2024-08-01 10:57:00|7001.4|6989.4|7007.9|6995.9|7007.9|6995.9|7001.4|6989.4|1
1722509830000|2024-08-01 10:57:10|7007.5|6995.5|7015.5|7003.5|7015.5|7003.5|7007.5|6995.5|1
1722509840000|2024-08-01 10:57:20|7016.7|7004.7|7013.2|7001.2|7018.4|7006.4|7013.2|7001.2|1
1722509850000|2024-08-01 10:57:30|7014.7|7002.7|7017.2|7005.2|7017.2|7005.2|7014.7|7002.7|0
1722509860000|2024-08-01 10:57:40|7020|7008|7021.8|7009.8|7021.8|7009.8|7019|7007|1
1722509880000|2024-08-01 10:58:00|7022.2|7010.2|7031.5|7019.5|7031.5|7019.5|7022.2|7010.2|1
1722509900000|2024-08-01 10:58:20|7033.4|7021.4|7037.2|7025.2|7037.2|7025.2|7032.8|7020.8|0
1722509910000|2024-08-01 10:58:30|7037.9|7025.9|7040.6|7028.6|7042.1|7030.1|7037.9|7025.9|0
1722509920000|2024-08-01 10:58:40|7038.1|7026.1|7041.6|7029.6|7041.6|7029.6|7038.1|7026.1|1
1722509930000|2024-08-01 10:58:50|7042.8|7030.8|7041.3|7029.3|7046.3|7034.3|7041.1|7029.1|2
1722509950000|2024-08-01 10:59:10|7042|7030|7043.7|7031.7|7043.7|7031.7|7039.3|7027.3|0
1722509960000|2024-08-01 10:59:20|7043.6|7031.6|7050.9|7038.9|7050.9|7038.9|7039.5|7027.5|5
1722509970000|2024-08-01 10:59:30|7050.4|7038.4|7050.4|7038.4|7050.5|7038.5|7050.4|7038.4|0
1722509980000|2024-08-01 10:59:40|7050.3|7038.3|7050.7|7038.7|7050.7|7038.7|7050.2|7038.2|0
1722509990000|2024-08-01 10:59:50|7047.3|7035.3|7047.3|7035.3|7047.3|7035.3|7047.3|7035.3|1
1722510000000|2024-08-01 11:00:00|7046.9|7034.9|7043.9|7031.9|7046.9|7034.9|7038.7|7026.7|3
1722510010000|2024-08-01 11:00:10|7043.5|7031.5|7047.1|7035.1|7047.1|7035.1|7042.4|7030.4|0
1722510020000|2024-08-01 11:00:20|7047.3|7035.3|7040.1|7028.1|7047.5|7035.5|7040.1|7028.1|0
1722510030000|2024-08-01 11:00:30|7039.7|7027.7|7042|7030|7043.8|7031.8|7039.1|7027.1|1
1722510040000|2024-08-01 11:00:40|7043|7031|7043.8|7031.8|7043.8|7031.8|7042.5|7030.5|0
1722510050000|2024-08-01 11:00:50|7042.5|7030.5|7055.7|7043.7|7061.9|7049.9|7042|7030|5
1722510060000|2024-08-01 11:01:00|7056.4|7044.4|7053|7041|7061.9|7049.9|7049.5|7037.5|0
1722510080000|2024-08-01 11:01:20|7052.6|7040.6|7050.4|7038.4|7052.6|7040.6|7050.4|7038.4|0
1722510090000|2024-08-01 11:01:30|7046.8|7034.8|7049.9|7037.9|7049.9|7037.9|7046.8|7034.8|0
1722510100000|2024-08-01 11:01:40|7049.6|7037.6|7050.3|7038.3|7050.3|7038.3|7048.9|7036.9|0
1722510110000|2024-08-01 11:01:50|7050.2|7038.2|7049.1|7037.1|7050.9|7038.9|7048.5|7036.5|1
1722510120000|2024-08-01 11:02:00|7050.1|7038.1|7049.2|7037.2|7050.1|7038.1|7049.2|7037.2|0
1722510130000|2024-08-01 11:02:10|7049.5|7037.5|7050.2|7038.2|7050.2|7038.2|7049.5|7037.5|0
1722510140000|2024-08-01 11:02:20|7050.4|7038.4|7051.2|7039.2|7051.2|7039.2|7050.4|7038.4|0
1722510150000|2024-08-01 11:02:30|7050.2|7038.2|7064.2|7052.2|7064.2|7052.2|7045.6|7033.6|0
1722510160000|2024-08-01 11:02:40|7064.5|7052.5|7061.8|7049.8|7067.5|7055.5|7061.8|7049.8|1
1722510170000|2024-08-01 11:02:50|7062.1|7050.1|7067|7055|7067|7055|7059.8|7047.8|2
1722510180000|2024-08-01 11:03:00|7066.6|7054.6|7062.9|7050.9|7066.6|7054.6|7061.7|7049.7|0
1722510190000|2024-08-01 11:03:10|7062.8|7050.8|7065.3|7053.3|7065.3|7053.3|7062.8|7050.8|0
1722510200000|2024-08-01 11:03:20|7063.7|7051.7|7063|7051|7063.7|7051.7|7060|7048|0
1722510210000|2024-08-01 11:03:30|7063.5|7051.5|7066|7054|7066.6|7054.6|7063.5|7051.5|0
1722510220000|2024-08-01 11:03:40|7068.9|7056.9|7060.6|7048.6|7068.9|7056.9|7059.5|7047.5|0
1722510240000|2024-08-01 11:04:00|7061.3|7049.3|7059.8|7047.8|7061.4|7049.4|7059.8|7047.8|0
1722510250000|2024-08-01 11:04:10|7059.6|7047.6|7054.9|7042.9|7059.6|7047.6|7051.2|7039.2|0
1722510260000|2024-08-01 11:04:20|7055.2|7043.2|7057.1|7045.1|7057.5|7045.5|7055.2|7043.2|0
1722510270000|2024-08-01 11:04:30|7056|7044|7058.4|7046.4|7058.7|7046.7|7056|7044|0
1722510280000|2024-08-01 11:04:40|7057.9|7045.9|7054.6|7042.6|7058.2|7046.2|7053.6|7041.6|0
1722510290000|2024-08-01 11:04:50|7055.1|7043.1|7058.4|7046.4|7058.4|7046.4|7055.1|7043.1|0
1722510300000|2024-08-01 11:05:00|7059.5|7047.5|7061|7053|7061.4|7053|7059.5|7047.5|0
1722510310000|2024-08-01 11:05:10|7062.3|7050.3|7062.5|7050.5|7063.7|7053.2|7059.9|7049.7|0
1722510320000|2024-08-01 11:05:20|7064.3|7052.3|7062.8|7050.8|7078.3|7066.3|7062.8|7050.8|2
1722510330000|2024-08-01 11:05:30|7062.1|7050.1|7065.6|7053.6|7065.8|7053.8|7062.1|7050.1|0
1722510340000|2024-08-01 11:05:40|7064.5|7052.5|7064.5|7052.5|7064.5|7052.5|7064.5|7052.5|0
1722510350000|2024-08-01 11:05:50|7062.1|7050.1|7061.1|7049.1|7062.1|7050.1|7060.8|7048.8|0
1722510360000|2024-08-01 11:06:00|7061.8|7049.8|7060.3|7048.3|7061.8|7049.8|7057.6|7045.6|0
1722510370000|2024-08-01 11:06:10|7061|7049|7061|7049|7061|7049|7061|7049|0
1722510380000|2024-08-01 11:06:20|7060.2|7048.2|7060.8|7048.8|7060.8|7048.8|7058.7|7046.7|0
1722510390000|2024-08-01 11:06:30|7060.9|7048.9|7061.3|7049.3|7061.3|7049.3|7060.9|7048.9|0
1722510410000|2024-08-01 11:06:50|7058.9|7046.9|7057.4|7045.4|7059.9|7047.9|7057.4|7045.4|0
1722510420000|2024-08-01 11:07:00|7057|7045|7058|7046|7058.5|7046.5|7057|7045|0
1722510430000|2024-08-01 11:07:10|7056.3|7044.3|7058.1|7046.1|7058.1|7046.1|7056.3|7044.3|0
1722510470000|2024-08-01 11:07:50|7055.9|7043.9|7060.5|7048.5|7063|7051|7054.5|7042.5|0
1722510480000|2024-08-01 11:08:00|7058.6|7046.6|7054.9|7042.9|7058.6|7046.6|7052.1|7040.1|1
1722510490000|2024-08-01 11:08:10|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|0
1722510510000|2024-08-01 11:08:30|7054.9|7042.9|7051.7|7039.7|7054.9|7042.9|7051.3|7039.3|0
1722510520000|2024-08-01 11:08:40|7053.1|7041.1|7068.3|7056.3|7068.3|7056.3|7052.4|7040.4|1
1722510530000|2024-08-01 11:08:50|7064.7|7052.7|7062.2|7050.2|7064.7|7052.7|7061.4|7049.4|1
1722510540000|2024-08-01 11:09:00|7062.9|7050.9|7062.9|7050.9|7062.9|7050.9|7062.9|7050.9|0
1722510550000|2024-08-01 11:09:10|7061.7|7049.7|7060.4|7048.4|7063.6|7051.6|7060.1|7048.1|0
1722510560000|2024-08-01 11:09:20|7060.1|7048.1|7058.4|7046.4|7060.1|7048.1|7058.4|7046.4|0
1722510570000|2024-08-01 11:09:30|7058.9|7046.9|7062.1|7050.1|7062.1|7050.1|7058.9|7046.9|0
1722510580000|2024-08-01 11:09:40|7059.5|7047.5|7057.9|7045.9|7059.5|7047.5|7057.9|7045.9|0
1722510590000|2024-08-01 11:09:50|7058.1|7046.1|7059.2|7047.2|7059.2|7047.2|7058.1|7046.1|0
1722510600000|2024-08-01 11:10:00|7058.2|7046.2|7060.1|7048.1|7060.1|7048.1|7058.2|7046.2|0
1722510610000|2024-08-01 11:10:10|7059.3|7047.3|7067.5|7055.5|7068.6|7056.6|7059.3|7047.3|4
1722510620000|2024-08-01 11:10:20|7067.7|7055.7|7068.2|7056.2|7068.2|7056.2|7067.7|7055.7|0
1722510630000|2024-08-01 11:10:30|7068.6|7056.6|7063.6|7051.6|7069.5|7057.5|7063.6|7051.6|0
1722510640000|2024-08-01 11:10:40|7062.8|7050.8|7062.8|7050.8|7062.8|7050.8|7062.8|7050.8|0
1722510660000|2024-08-01 11:11:00|7040.3|7028.3|7036.6|7024.6|7040.3|7028.3|7035.3|7023.3|4
1722510670000|2024-08-01 11:11:10|7036.7|7024.7|7039|7027|7041.6|7029.6|7035.3|7023.3|3
1722510680000|2024-08-01 11:11:20|7038.7|7026.7|7041.4|7029.4|7042.6|7030.6|7037.6|7025.6|12
1722510690000|2024-08-01 11:11:30|7041.8|7029.8|7042.7|7030.7|7042.7|7030.7|7041.8|7029.8|0
1722510700000|2024-08-01 11:11:40|7042.3|7030.3|7037.7|7025.7|7042.3|7030.3|7037.7|7025.7|0
1722510720000|2024-08-01 11:12:00|7037.2|7025.2|7038.2|7026.2|7040.4|7028.4|7035|7023|2
1722510730000|2024-08-01 11:12:10|7038.7|7026.7|7036.9|7024.9|7038.7|7026.7|7036.9|7024.9|0
1722510760000|2024-08-01 11:12:40|7037|7025|7041.2|7029.2|7042.3|7030.3|7037|7025|0
1722510770000|2024-08-01 11:12:50|7040.3|7028.3|7051.2|7039.2|7052.2|7040.2|7039.8|7027.8|0
1722510800000|2024-08-01 11:13:20|7051.4|7039.4|7052.5|7040.5|7052.5|7040.5|7051.4|7039.4|0
1722510810000|2024-08-01 11:13:30|7058.4|7046.4|7071.2|7059.2|7071.2|7059.2|7051.6|7039.6|6
1722510830000|2024-08-01 11:13:50|7070.6|7058.6|7070.5|7058.5|7070.6|7058.6|7070|7058|0
1722510840000|2024-08-01 11:14:00|7071.3|7059.3|7068.5|7056.5|7071.3|7059.3|7068.5|7056.5|0
1722510850000|2024-08-01 11:14:10|7071.7|7059.7|7070.3|7058.3|7071.7|7059.7|7068.9|7056.9|2
1722510860000|2024-08-01 11:14:20|7070.5|7058.5|7070.7|7058.7|7070.7|7058.7|7070.5|7058.5|0
1722510870000|2024-08-01 11:14:30|7070.3|7058.3|7079.7|7067.7|7082.2|7070.2|7069.2|7057.2|3
1722510880000|2024-08-01 11:14:40|7078.7|7066.7|7070.9|7058.9|7078.7|7066.7|7070.9|7058.9|1
1722510890000|2024-08-01 11:14:50|7070.6|7058.6|7068.3|7056.3|7070.6|7058.6|7066.7|7054.7|0
1722510900000|2024-08-01 11:15:00|7068.4|7056.4|7067.6|7055.6|7068.8|7056.8|7066.9|7054.9|2
1722510910000|2024-08-01 11:15:10|7067.3|7055.3|7066.1|7054.1|7067.3|7055.3|7066.1|7054.1|0
1722510940000|2024-08-01 11:15:40|7065.6|7053.6|7065.6|7053.6|7065.6|7053.6|7065.6|7053.6|0
1722510950000|2024-08-01 11:15:50|7066.3|7054.3|7065.9|7053.9|7066.3|7054.3|7065.9|7053.9|0
1722510960000|2024-08-01 11:16:00|7065.6|7053.6|7064.9|7052.9|7065.6|7053.6|7064.9|7052.9|0
1722510970000|2024-08-01 11:16:10|7065|7053|7065|7053|7065|7053|7065|7053|0
1722510980000|2024-08-01 11:16:20|7063.8|7051.8|7059.9|7047.9|7063.9|7051.9|7059.9|7047.9|0
1722510990000|2024-08-01 11:16:30|7059.5|7047.5|7055.9|7043.9|7059.5|7047.5|7055.9|7043.9|0
1722511010000|2024-08-01 11:16:50|7056|7044|7061.8|7049.8|7062.8|7050.8|7043.6|7031.6|6
1722511020000|2024-08-01 11:17:00|7061.3|7049.3|7060|7048|7061.7|7049.7|7060|7048|0
1722511030000|2024-08-01 11:17:10|7061.7|7049.7|7059.7|7047.7|7063.2|7051.2|7059.7|7047.7|2
1722511040000|2024-08-01 11:17:20|7061.6|7049.6|7062.3|7050.3|7062.3|7050.3|7061.6|7049.6|0
1722511060000|2024-08-01 11:17:40|7061.6|7049.6|7061.6|7049.6|7061.6|7049.6|7061.6|7049.6|0
1722511080000|2024-08-01 11:18:00|7059.7|7047.7|7061.5|7049.5|7061.5|7049.5|7059.6|7047.6|3
1722511090000|2024-08-01 11:18:10|7061.7|7049.7|7062.3|7050.3|7062.5|7050.5|7061.7|7049.7|0
1722511100000|2024-08-01 11:18:20|7057.3|7045.3|7056.3|7044.3|7057.3|7045.3|7056.3|7044.3|1
1722511110000|2024-08-01 11:18:30|7056.6|7044.6|7054.8|7042.8|7056.8|7044.8|7054.7|7042.7|0
1722511120000|2024-08-01 11:18:40|7055.9|7043.9|7055.6|7043.6|7056.7|7044.7|7055.6|7043.6|0
1722511140000|2024-08-01 11:19:00|7057|7045|7058.4|7046.4|7058.4|7046.4|7057|7045|0
1722511150000|2024-08-01 11:19:10|7058.2|7046.2|7057.4|7045.4|7058.2|7046.2|7057.4|7045.4|0
1722511160000|2024-08-01 11:19:20|7057.7|7045.7|7054.2|7042.2|7063.4|7051.4|7052.9|7040.9|1
1722511170000|2024-08-01 11:19:30|7053.9|7041.9|7052.5|7040.5|7054.3|7042.3|7052.5|7040.5|0
1722511180000|2024-08-01 11:19:40|7052.2|7040.2|7052.2|7040.2|7052.2|7040.2|7052.2|7040.2|0
1722511190000|2024-08-01 11:19:50|7053|7041|7054.8|7042.8|7054.8|7042.8|7053|7041|0
1722511200000|2024-08-01 11:20:00|7064.5|7052.5|7057.6|7045.6|7066.4|7054.4|7056.5|7044.5|3
1722511220000|2024-08-01 11:20:20|7060.7|7048.7|7063.7|7051.7|7063.7|7051.7|7060.7|7048.7|2
1722511230000|2024-08-01 11:20:30|7064.4|7052.4|7064.4|7052.4|7064.4|7052.4|7064.4|7052.4|0
1722511250000|2024-08-01 11:20:50|7063.5|7051.5|7061.9|7049.9|7063.5|7051.5|7061.6|7049.6|0
1722511260000|2024-08-01 11:21:00|7060.4|7048.4|7058.2|7046.2|7063.7|7051.7|7052.5|7040.5|6
1722511270000|2024-08-01 11:21:10|7058.6|7046.6|7057.4|7045.4|7058.6|7046.6|7057.4|7045.4|0
1722511290000|2024-08-01 11:21:30|7056.3|7044.3|7050.8|7038.8|7056.3|7044.3|7050.8|7038.8|0
1722511300000|2024-08-01 11:21:40|7049.5|7037.5|7049.2|7037.2|7051.7|7039.7|7049.2|7037.2|0
1722511310000|2024-08-01 11:21:50|7049.6|7037.6|7038.7|7026.7|7049.6|7037.6|7037.8|7025.8|22
1722511320000|2024-08-01 11:22:00|7039.6|7027.6|7037.5|7025.5|7039.6|7027.6|7037.5|7025.5|2
1722511330000|2024-08-01 11:22:10|7051.3|7039.3|7047.3|7035.3|7055.9|7043.9|7047.3|7035.3|3
1722511340000|2024-08-01 11:22:20|7047.9|7035.9|7043.9|7031.9|7048.7|7036.7|7041.5|7029.5|1
1722511350000|2024-08-01 11:22:30|7044.5|7032.5|7045.8|7033.8|7047.2|7035.2|7044.5|7032.5|0
1722511360000|2024-08-01 11:22:40|7045.6|7033.6|7046.7|7034.7|7046.7|7034.7|7045.6|7033.6|0
1722511370000|2024-08-01 11:22:50|7047.1|7035.1|7052.1|7040.1|7052.1|7040.1|7047.1|7035.1|0
1722511380000|2024-08-01 11:23:00|7051.7|7039.7|7053.8|7041.8|7053.8|7041.8|7049.6|7037.6|0
1722511390000|2024-08-01 11:23:10|7053.7|7041.7|7054.3|7042.3|7054.3|7042.3|7053.3|7041.3|0
1722511400000|2024-08-01 11:23:20|7054.2|7042.2|7053.8|7041.8|7054.2|7042.2|7053.8|7041.8|0
1722511410000|2024-08-01 11:23:30|7054.5|7042.5|7053.7|7041.7|7055.2|7043.2|7053.7|7041.7|0
1722511420000|2024-08-01 11:23:40|7053.8|7041.8|7053.8|7041.8|7053.8|7041.8|7053.8|7041.8|0
1722511430000|2024-08-01 11:23:50|7054.3|7042.3|7056.6|7044.6|7056.6|7044.6|7054.3|7042.3|0
1722511440000|2024-08-01 11:24:00|7056.2|7044.2|7048.7|7036.7|7058.9|7047.3|7044.1|7032.1|6
1722511450000|2024-08-01 11:24:10|7049|7037|7048.5|7036.5|7050.6|7038.6|7046.9|7034.9|0
1722511460000|2024-08-01 11:24:20|7048|7036|7047.7|7035.7|7048|7036|7045.4|7033.4|1
1722511470000|2024-08-01 11:24:30|7048.2|7036.2|7054.2|7042.2|7054.6|7042.6|7046.4|7034.4|1
1722511480000|2024-08-01 11:24:40|7053.1|7041.1|7053.1|7041.1|7053.5|7041.5|7049.6|7037.6|0
1722511490000|2024-08-01 11:24:50|7054|7042|7055.9|7043.9|7055.9|7043.9|7054|7042|0
1722511500000|2024-08-01 11:25:00|7056.2|7044.2|7048.4|7036.4|7057.1|7045.1|7046.5|7034.5|0
1722511510000|2024-08-01 11:25:10|7049.8|7037.8|7049.8|7037.8|7049.8|7037.8|7049.8|7037.8|0
1722511540000|2024-08-01 11:25:40|7047.6|7035.6|7044.2|7032.2|7047.6|7035.6|7041.5|7029.5|5
1722511550000|2024-08-01 11:25:50|7044.3|7032.3|7043.2|7031.2|7044.3|7032.3|7043.2|7031.2|0
1722511560000|2024-08-01 11:26:00|7043.4|7031.4|7050.4|7038.4|7050.5|7038.5|7043.4|7031.4|0
1722511570000|2024-08-01 11:26:10|7050.9|7038.9|7053.2|7041.2|7053.2|7041.2|7050.9|7038.9|0
1722511590000|2024-08-01 11:26:30|7053.6|7041.6|7052.7|7040.7|7053.6|7041.6|7052.7|7040.7|5
1722511620000|2024-08-01 11:27:00|7045.6|7033.6|7048.5|7036.5|7048.5|7036.5|7043.5|7031.5|3
1722511630000|2024-08-01 11:27:10|7048.4|7036.4|7047.5|7035.5|7048.4|7036.4|7047.5|7035.5|1
1722511640000|2024-08-01 11:27:20|7044.9|7032.9|7042.3|7030.3|7044.9|7032.9|7042.3|7030.3|1
1722511650000|2024-08-01 11:27:30|7042|7030|7041.2|7029.2|7046.1|7034.1|7041.2|7029.2|0
1722511660000|2024-08-01 11:27:40|7047.1|7035.1|7043.2|7031.2|7047.1|7035.1|7043.2|7031.2|2
1722511680000|2024-08-01 11:28:00|7043.3|7031.3|7043.6|7031.6|7043.9|7031.9|7042.6|7030.6|2
1722511690000|2024-08-01 11:28:10|7043.9|7031.9|7044.1|7032.1|7044.1|7032.1|7043.9|7031.9|0
1722511700000|2024-08-01 11:28:20|7043.9|7031.9|7044.5|7032.5|7044.5|7032.5|7043.1|7031.1|0
1722511720000|2024-08-01 11:28:40|7042.3|7034.3|7041.1|7033.1|7042.3|7034.3|7041.1|7033.1|0
1722511730000|2024-08-01 11:28:50|7046.6|7038.6|7048.5|7036.5|7048.5|7038.6|7046.6|7036.5|1
1722511740000|2024-08-01 11:29:00|7045.2|7033.2|7044.7|7032.7|7048.7|7036.7|7043.6|7031.6|2
1722511750000|2024-08-01 11:29:10|7044.2|7032.2|7039.4|7027.4|7044.2|7032.2|7039.4|7027.4|0
1722511760000|2024-08-01 11:29:20|7040.2|7028.2|7039.4|7027.4|7040.3|7028.3|7039.3|7027.3|0
1722511770000|2024-08-01 11:29:30|7039.8|7027.8|7038.7|7026.7|7039.9|7027.9|7038.3|7026.3|6
1722511780000|2024-08-01 11:29:40|7039.8|7027.8|7039.3|7027.3|7039.9|7027.9|7039.2|7027.2|1
1722511790000|2024-08-01 11:29:50|7038.4|7026.4|7035.8|7023.8|7038.8|7026.8|7034.7|7023.8|4
1722511800000|2024-08-01 11:30:00|7036.3|7024.3|7036.3|7024.3|7036.3|7024.3|7036.3|7024.3|0
1722511810000|2024-08-01 11:30:10|7036.6|7024.6|7037.2|7025.2|7037.3|7025.8|7033.8|7023.3|2
1722511820000|2024-08-01 11:30:20|7037.7|7025.7|7039.2|7027.2|7039.2|7027.2|7037.7|7025.7|0
1722511830000|2024-08-01 11:30:30|7039.6|7027.6|7039.6|7027.6|7039.6|7027.6|7039.6|7027.6|0
1722511840000|2024-08-01 11:30:40|7039.2|7027.2|7039.2|7027.2|7039.2|7027.2|7039.2|7027.2|0
1722511860000|2024-08-01 11:31:00|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|0
1722511880000|2024-08-01 11:31:20|7037.5|7025.5|7041.3|7029.3|7042.2|7030.2|7035.4|7023.4|2
1722511890000|2024-08-01 11:31:30|7041.7|7029.7|7042.7|7030.7|7042.7|7030.7|7041.6|7029.6|0
1722511900000|2024-08-01 11:31:40|7038.4|7026.4|7039.7|7027.7|7039.7|7027.7|7036.8|7024.8|0
1722511910000|2024-08-01 11:31:50|7039.4|7027.4|7039.4|7027.4|7041.3|7029.3|7036.8|7024.8|3
1722511920000|2024-08-01 11:32:00|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|0
1722511930000|2024-08-01 11:32:10|7042.4|7030.4|7042.4|7030.4|7042.4|7030.4|7042.4|7030.4|0
1722511940000|2024-08-01 11:32:20|7041.9|7029.9|7042.3|7030.3|7042.3|7030.3|7041.9|7029.9|0
1722511950000|2024-08-01 11:32:30|7043.6|7031.6|7049.1|7037.1|7049.1|7037.1|7043.6|7031.6|6
1722511960000|2024-08-01 11:32:40|7048.7|7036.7|7044.8|7032.8|7048.7|7036.7|7044.8|7032.8|2
1722511970000|2024-08-01 11:32:50|7045.2|7033.2|7047.8|7035.8|7047.8|7035.8|7045.2|7033.2|0
1722511980000|2024-08-01 11:33:00|7050.5|7038.5|7051.8|7039.8|7053.2|7043.6|7049.2|7038.2|6
1722511990000|2024-08-01 11:33:10|7051|7039|7050.9|7038.9|7051.6|7039.6|7050.9|7038.9|4
1722512000000|2024-08-01 11:33:20|7054.5|7042.5|7053.9|7041.9|7055|7043|7052.8|7040.8|1
1722512030000|2024-08-01 11:33:50|7055.2|7043.2|7054.5|7042.5|7055.2|7043.2|7051.6|7039.6|2
1722512040000|2024-08-01 11:34:00|7054.8|7042.8|7054.2|7042.2|7055|7043|7052.6|7040.6|0
1722512050000|2024-08-01 11:34:10|7053.9|7041.9|7054.7|7042.7|7054.7|7042.7|7053|7041|0
1722512060000|2024-08-01 11:34:20|7049.5|7037.5|7047|7035|7052.2|7040.2|7046.7|7034.7|0
1722512070000|2024-08-01 11:34:30|7047.5|7035.5|7048.9|7036.9|7055.9|7043.9|7047.5|7035.5|0
1722512080000|2024-08-01 11:34:40|7048.7|7036.7|7052.7|7040.7|7052.7|7040.7|7047.6|7035.6|1
1722512090000|2024-08-01 11:34:50|7052.8|7040.8|7049.3|7037.3|7052.8|7040.8|7048.7|7036.7|0
1722512100000|2024-08-01 11:35:00|7050.6|7038.6|7045.1|7033.1|7051.1|7039.1|7045.1|7033.1|1
1722512120000|2024-08-01 11:35:20|7045.2|7033.2|7045.1|7033.1|7045.2|7033.2|7045.1|7033.1|0
1722512140000|2024-08-01 11:35:40|7046|7034|7047.4|7035.4|7048.1|7036.1|7046|7034|0
1722512150000|2024-08-01 11:35:50|7045.5|7033.5|7046.3|7034.3|7046.3|7034.3|7045.5|7033.5|0
1722512160000|2024-08-01 11:36:00|7047.1|7035.1|7045.8|7033.8|7047.1|7035.1|7045.4|7033.4|1
1722512170000|2024-08-01 11:36:10|7045.7|7033.7|7045.7|7033.7|7047.3|7035.3|7045.7|7033.7|0
1722512190000|2024-08-01 11:36:30|7045.9|7033.9|7046.7|7034.7|7046.7|7034.7|7045.9|7033.9|0
1722512210000|2024-08-01 11:36:50|7047.2|7035.2|7045.8|7033.8|7047.6|7035.6|7045.8|7033.8|0
1722512220000|2024-08-01 11:37:00|7045|7033|7045|7033|7045|7033|7045|7033|0
1722512230000|2024-08-01 11:37:10|7044.9|7032.9|7046.7|7034.7|7046.7|7034.7|7044.5|7032.5|0
1722512240000|2024-08-01 11:37:20|7046.3|7034.3|7046.3|7034.3|7046.3|7034.3|7046.3|7034.3|1
1722512250000|2024-08-01 11:37:30|7046.2|7034.2|7044.7|7032.7|7046.2|7034.2|7042.1|7030.1|0
1722512260000|2024-08-01 11:37:40|7044.6|7032.6|7044.7|7032.7|7044.7|7032.7|7044.6|7032.6|1
1722512270000|2024-08-01 11:37:50|7045.5|7033.5|7052.3|7040.3|7052.3|7040.3|7045.5|7033.5|0
1722512280000|2024-08-01 11:38:00|7051.5|7039.5|7048.3|7036.3|7051.5|7039.5|7045.2|7033.2|6
1722512290000|2024-08-01 11:38:10|7049.5|7037.5|7048.2|7036.2|7050.8|7038.8|7047.3|7035.3|0
1722512300000|2024-08-01 11:38:20|7048.3|7036.3|7049|7037|7049|7037|7048.3|7036.3|0
1722512310000|2024-08-01 11:38:30|7047.4|7035.4|7050.2|7038.2|7050.2|7038.2|7047.2|7035.2|0
1722512320000|2024-08-01 11:38:40|7050.8|7038.8|7051|7039|7051.1|7039.1|7049.2|7037.2|0
1722512330000|2024-08-01 11:38:50|7050.9|7038.9|7050.5|7038.5|7050.9|7038.9|7050.5|7038.5|0
1722512340000|2024-08-01 11:39:00|7050.1|7038.1|7051.4|7039.4|7051.4|7039.4|7050.1|7038.1|0
1722512360000|2024-08-01 11:39:20|7051.7|7039.7|7059.5|7047.5|7064.8|7052.8|7051.7|7039.7|4
1722512370000|2024-08-01 11:39:30|7059.7|7047.7|7056.4|7044.4|7060.9|7048.9|7056.4|7044.4|0
1722512380000|2024-08-01 11:39:40|7056.9|7044.9|7056.9|7048.9|7058.8|7048.9|7056.5|7044.5|0
1722512390000|2024-08-01 11:39:50|7057|7049|7052.6|7040.6|7057|7049|7052.6|7040.6|2
1722512400000|2024-08-01 11:40:00|7056.3|7044.3|7050.9|7042.9|7056.3|7044.3|7049.2|7039.9|1
1722512410000|2024-08-01 11:40:10|7049|7041|7049|7041|7049|7041|7049|7041|0
1722512420000|2024-08-01 11:40:20|7055.1|7043.1|7055.1|7047.1|7057.9|7048.9|7054.5|7042.5|5
1722512430000|2024-08-01 11:40:30|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|0
1722512440000|2024-08-01 11:40:40|7051.5|7045.5|7054|7042|7055.6|7045.5|7050.5|7038.5|1
1722512450000|2024-08-01 11:40:50|7051.7|7039.7|7054.8|7042.8|7055.5|7043.5|7051.7|7039.7|5
1722512460000|2024-08-01 11:41:00|7066|7054|7065|7053|7066|7056|7064|7052.4|3
1722512470000|2024-08-01 11:41:10|7064.9|7052.9|7063.5|7051.5|7064.9|7052.9|7063.5|7051.5|3
1722512480000|2024-08-01 11:41:20|7063.7|7051.7|7063.5|7051.5|7063.7|7051.7|7063.5|7051.5|0
1722512490000|2024-08-01 11:41:30|7062.7|7050.7|7062.1|7050.1|7062.7|7051.5|7059.1|7049.5|2
1722512500000|2024-08-01 11:41:40|7061.4|7049.4|7061.4|7049.4|7061.4|7049.4|7061.4|7049.4|0
1722512510000|2024-08-01 11:41:50|7061.6|7049.6|7064.4|7052.4|7064.4|7052.4|7058|7049.6|5
1722512520000|2024-08-01 11:42:00|7063.6|7051.6|7063.9|7051.9|7063.9|7051.9|7063|7051|1
1722512530000|2024-08-01 11:42:10|7063.3|7051.3|7063|7051|7063.3|7051.3|7063|7051|0
1722512540000|2024-08-01 11:42:20|7061.5|7053.5|7070.8|7058.8|7072.5|7060.5|7061.5|7053.5|5
1722512550000|2024-08-01 11:42:30|7070.4|7058.4|7068.5|7056.5|7072|7060|7068.5|7056.5|0
1722512560000|2024-08-01 11:42:40|7068.4|7056.4|7069|7057|7071|7059|7067.3|7055.3|0
1722512570000|2024-08-01 11:42:50|7068.9|7056.9|7068.9|7056.9|7068.9|7056.9|7068.9|7056.9|0
1722512580000|2024-08-01 11:43:00|7068.7|7056.7|7066.5|7054.5|7068.7|7056.7|7066.5|7054.5|0
1722512590000|2024-08-01 11:43:10|7064.4|7056.4|7064.4|7056.4|7064.4|7056.4|7064.4|7056.4|0
1722512620000|2024-08-01 11:43:40|||||||||1
1722512640000|2024-08-01 11:44:00|7066.2|7058.4|7070.2|7058.2|7071.4|7059.4|7064.5|7054.2|9
1722512650000|2024-08-01 11:44:10|7069.8|7057.8|7069.3|7057.3|7069.8|7057.8|7068|7056|3
1722512660000|2024-08-01 11:44:20|7069.5|7057.5|7069.7|7057.7|7069.7|7057.7|7069.5|7057.5|0
1722512670000|2024-08-01 11:44:30|7070.8|7058.8|7070.8|7058.8|7070.8|7058.8|7070.8|7058.8|0
1722512700000|2024-08-01 11:45:00|7070.3|7058.3|7070.8|7058.8|7070.8|7058.8|7070.3|7058.3|1
1722512720000|2024-08-01 11:45:20|7069.2|7061.2|7069.8|7063.8|7070.3|7063.8|7069.2|7061.2|0
1722512730000|2024-08-01 11:45:30|7071.1|7063.1|7072.9|7064.9|7072.9|7064.9|7071.1|7063.1|2
1722512760000|2024-08-01 11:46:00|7076.2|7064.2|7074.2|7062.2|7076.4|7064.4|7074.2|7062.2|4
1722512770000|2024-08-01 11:46:10|7074.6|7062.6|7074.2|7062.2|7074.6|7062.6|7074.2|7062.2|0
1722512790000|2024-08-01 11:46:30|7073.8|7061.8|7071.7|7059.7|7074|7062|7071.7|7059.7|1
1722512800000|2024-08-01 11:46:40|7072.7|7060.7|7072.6|7060.6|7073.1|7061.1|7072.6|7060.6|0
1722512810000|2024-08-01 11:46:50|7073.1|7061.1|7073.1|7061.1|7073.1|7061.1|7073.1|7061.1|0
1722512820000|2024-08-01 11:47:00|7072.7|7060.7|7072.6|7060.6|7072.7|7060.7|7072.6|7060.6|0
1722512840000|2024-08-01 11:47:20|7073.2|7061.2|7075.3|7063.3|7076.8|7064.8|7073.2|7061.2|0
1722512850000|2024-08-01 11:47:30|7078|7066|7079.3|7067.3|7079.4|7067.4|7078|7066|0
1722512860000|2024-08-01 11:47:40|7079.7|7067.7|7080.4|7068.4|7082.3|7070.3|7079.3|7067.3|0
1722512880000|2024-08-01 11:48:00|7079.6|7067.6|7080.6|7068.6|7081.9|7069.9|7077.9|7065.9|1
1722512890000|2024-08-01 11:48:10|7080.7|7068.7|7081.7|7069.7|7081.7|7069.7|7080.7|7068.7|0
1722512930000|2024-08-01 11:48:50|7084.8|7072.8|7084.2|7072.2|7086.4|7074.4|7083.9|7071.9|0
1722512940000|2024-08-01 11:49:00|7084.3|7072.3|7087.8|7075.8|7087.8|7075.8|7084.3|7072.3|2
1722512950000|2024-08-01 11:49:10|7087.9|7075.9|7089.8|7077.8|7090.5|7078.5|7085.9|7073.9|0
1722512960000|2024-08-01 11:49:20|7090.4|7078.4|7088.5|7076.5|7090.5|7078.5|7088.5|7076.5|0
1722512970000|2024-08-01 11:49:30|7085.5|7073.5|7082.5|7070.5|7085.7|7073.7|7082.2|7070.2|0
1722512980000|2024-08-01 11:49:40|7086|7074|7086|7074|7086|7074|7086|7074|0
1722512990000|2024-08-01 11:49:50|7086.5|7078.5|7086.5|7078.5|7086.5|7078.5|7086.5|7078.5|2
1722513000000|2024-08-01 11:50:00|7088.1|7076.1|7086.6|7074.6|7088.1|7076.1|7086.6|7074.6|1
1722513010000|2024-08-01 11:50:10|7086.3|7074.3|7087.8|7075.8|7087.8|7075.8|7086.1|7074.1|1
1722513020000|2024-08-01 11:50:20|7087.9|7075.9|7087|7075|7087.9|7078|7086|7075|0
1722513030000|2024-08-01 11:50:30|7086.4|7074.4|7079.6|7071.6|7086.4|7074.4|7078.4|7068|0
1722513040000|2024-08-01 11:50:40|7079.5|7071.5|7079.5|7071.5|7079.5|7071.5|7079.5|7071.5|0
1722513050000|2024-08-01 11:50:50|7080.5|7068.5|7078.4|7066.4|7080.5|7068.8|7076.8|7066|0
1722513060000|2024-08-01 11:51:00|7078|7066|7074.6|7062.6|7078|7066|7074.6|7062.6|1
1722513070000|2024-08-01 11:51:10|7075.1|7063.1|7072|7060|7075.1|7063.1|7072|7060|0
1722513080000|2024-08-01 11:51:20|7071.7|7059.7|7072|7060|7072|7060|7071|7059|0
1722513090000|2024-08-01 11:51:30|7072.5|7060.5|7073|7061|7073|7061|7072.5|7060.5|0
1722513100000|2024-08-01 11:51:40|7072.5|7060.5|7072.4|7060.4|7072.5|7060.5|7072.4|7060.4|1
1722513110000|2024-08-01 11:51:50|7072|7060|7072.2|7060.2|7072.5|7060.5|7072|7060|0
1722513120000|2024-08-01 11:52:00|7072|7060|7070.9|7058.9|7072|7060|7070.9|7058.9|0
1722513130000|2024-08-01 11:52:10|7070.8|7058.8|7070.8|7058.8|7070.8|7058.8|7070.8|7058.8|0
1722513140000|2024-08-01 11:52:20|7070.7|7058.7|7070.8|7058.8|7070.8|7058.8|7070.3|7058.3|2
1722513150000|2024-08-01 11:52:30|7070.3|7058.3|7070.3|7058.3|7070.3|7058.3|7070.3|7058.3|0
1722513170000|2024-08-01 11:52:50|7070.8|7058.8|7065.2|7057.2|7070.8|7059.6|7065.2|7055.3|2
1722513180000|2024-08-01 11:53:00|7064.8|7056.8|7072|7060|7072.7|7060.7|7064.8|7056.3|2
1722513190000|2024-08-01 11:53:10|7072.7|7060.7|7072.1|7060.1|7072.7|7060.7|7072|7060|0
1722513210000|2024-08-01 11:53:30|7071.3|7059.3|7064.5|7052.5|7071.3|7059.3|7064|7052|11
1722513220000|2024-08-01 11:53:40|7064.7|7052.7|7061.9|7049.9|7064.7|7052.7|7061.8|7049.8|0
1722513230000|2024-08-01 11:53:50|7061.4|7049.4|7058.5|7050.5|7061.4|7050.5|7058.5|7049.4|1
1722513240000|2024-08-01 11:54:00|7058.1|7050.1|7023.7|7011.7|7058.3|7051.5|7022.6|7010.6|29
1722513250000|2024-08-01 11:54:10|7022.5|7010.5|7023.8|7011.8|7026.6|7015.2|7019|7009.9|7
1722513260000|2024-08-01 11:54:20|7024.1|7012.1|7026.5|7014.5|7028.5|7016.5|7024.1|7012.1|1
1722513270000|2024-08-01 11:54:30|7026.4|7014.4|7036.7|7024.7|7036.7|7024.7|7026.4|7014.4|32
1722513280000|2024-08-01 11:54:40|7037.4|7025.4|7039.9|7027.9|7039.9|7027.9|7037.4|7025.4|0
1722513290000|2024-08-01 11:54:50|7039.7|7027.7|7038.7|7026.7|7039.7|7027.7|7036.1|7024.1|0
1722513300000|2024-08-01 11:55:00|7040.8|7028.8|7038.3|7026.3|7041.3|7029.3|7037.9|7025.9|0
1722513310000|2024-08-01 11:55:10|7038.7|7026.7|7030.8|7018.8|7038.7|7026.7|7030.8|7018.8|1
1722513320000|2024-08-01 11:55:20|7030.1|7018.1|7027.2|7015.2|7030.9|7018.9|7027.2|7015.2|1
1722513330000|2024-08-01 11:55:30|7026.9|7014.9|7023.3|7011.3|7030.5|7018.5|7023.3|7011.3|5
1722513340000|2024-08-01 11:55:40|7023.1|7011.1|7023|7011|7023.1|7011.1|7019.1|7009.9|0
1722513350000|2024-08-01 11:55:50|7023.6|7011.6|7018.4|7010.4|7023.6|7011.6|7017.9|7008.8|0
1722513360000|2024-08-01 11:56:00|7012.9|7004.9|7001.9|6989.9|7015|7004.9|6993.4|6981.4|19
1722513370000|2024-08-01 11:56:10|7001.7|6989.7|7009.1|6997.1|7009.8|6997.8|6999.4|6987.4|4
1722513380000|2024-08-01 11:56:20|7009.3|6997.3|7012.9|7000.9|7012.9|7000.9|7007.5|6995.5|2
1722513390000|2024-08-01 11:56:30|7019.3|7007.3|7017.9|7005.9|7023.1|7011.1|7017.9|7005.9|3
1722513400000|2024-08-01 11:56:40|7017.5|7005.5|7014.4|7002.4|7019.6|7007.6|7014.4|7002.4|1
1722513410000|2024-08-01 11:56:50|7014|7002|7014.8|7002.8|7015|7003|7014|7002|0
1722513420000|2024-08-01 11:57:00|7016|7004|7014.5|7002.5|7016|7004|7014.3|7002.3|1
1722513430000|2024-08-01 11:57:10|7013.6|7001.6|7014.6|7002.6|7014.6|7002.6|7012.8|7000.8|0
1722513440000|2024-08-01 11:57:20|7014.8|7002.8|7015.3|7003.3|7017.7|7005.7|7012.1|7000.1|0
1722513450000|2024-08-01 11:57:30|7013.4|7001.4|7011.4|6999.4|7015.9|7003.9|7011.4|6999.4|0
1722513460000|2024-08-01 11:57:40|7010.9|6998.9|7013.3|7005.3|7015.2|7005.3|7009.3|6997.3|0
1722513470000|2024-08-01 11:57:50|7017.9|7005.9|7020|7008|7021.7|7009.7|7017.9|7005.9|1
1722513480000|2024-08-01 11:58:00|7020.2|7008.2|7020.5|7008.5|7021.1|7009.1|7020.2|7008.2|0
1722513490000|2024-08-01 11:58:10|7020.1|7008.1|7020.1|7008.1|7020.1|7008.1|7020.1|7008.1|0
1722513510000|2024-08-01 11:58:30|7020.4|7008.4|7021.5|7009.5|7021.5|7009.5|7020.4|7008.4|0
1722513520000|2024-08-01 11:58:40|7022.2|7010.2|7022.7|7010.7|7022.7|7010.7|7022.2|7010.2|0
1722513530000|2024-08-01 11:58:50|7023|7011|7031.6|7019.6|7031.6|7019.6|7020.8|7011|4
1722513540000|2024-08-01 11:59:00|7032|7020|7037.2|7025.2|7037.2|7025.2|7031.5|7019.5|0
1722513550000|2024-08-01 11:59:10|7038.3|7026.3|7043.8|7031.8|7043.8|7031.8|7038.3|7026.3|2
1722513560000|2024-08-01 11:59:20|7044.6|7032.6|7051.7|7039.7|7051.7|7039.7|7044.6|7032.6|3
1722513570000|2024-08-01 11:59:30|7051.3|7039.3|7055.9|7043.9|7055.9|7043.9|7051.3|7039.3|2
1722513580000|2024-08-01 11:59:40|7058.5|7046.5|7057.8|7045.8|7064|7052|7057.5|7045.5|5
1722513590000|2024-08-01 11:59:50|7059.8|7047.8|7059.8|7047.8|7059.8|7047.8|7059.8|7047.8|0
1722513600000|2024-08-01 12:00:00|7027.8|7015.8|7026.2|7014.2|7027.8|7015.8|7020.5|7008.5|5
1722513610000|2024-08-01 12:00:10|7026.6|7014.6|7028|7016|7035.8|7028.3|7026.6|7014.6|8
1722513620000|2024-08-01 12:00:20|7028.2|7016.2|7021.5|7009.5|7028.2|7016.2|7020.6|7008.6|1
1722513630000|2024-08-01 12:00:30|7028.5|7016.5|7031.6|7019.6|7031.6|7019.6|7028.5|7016.5|1
1722513640000|2024-08-01 12:00:40|7032.7|7020.7|7038.9|7026.9|7038.9|7026.9|7032.7|7020.7|18
1722513650000|2024-08-01 12:00:50|7039.2|7027.2|7037.3|7025.3|7039.2|7027.2|7037.3|7025.3|1
1722513660000|2024-08-01 12:01:00|7037.1|7025.1|7038.5|7026.5|7038.5|7026.5|7037.1|7025.1|0
1722513670000|2024-08-01 12:01:10|7039.9|7027.9|7038.3|7026.3|7042.6|7030.6|7037.4|7025.4|9
1722513680000|2024-08-01 12:01:20|7037.4|7025.4|7037.4|7025.4|7037.4|7025.4|7037.4|7025.4|0
1722513690000|2024-08-01 12:01:30|7037.7|7025.7|7047.3|7035.3|7047.3|7035.3|7037.7|7025.7|2
1722513700000|2024-08-01 12:01:40|7046.5|7034.5|7044.8|7032.8|7046.8|7034.8|7044.8|7032.8|0
1722513720000|2024-08-01 12:02:00|7046.6|7034.6|7050.7|7038.7|7050.7|7038.7|7045.1|7033.1|3
1722513730000|2024-08-01 12:02:10|7051.3|7039.3|7051.5|7039.5|7051.5|7039.5|7051.3|7039.3|0
1722513750000|2024-08-01 12:02:30|7057.6|7045.6|7057.6|7045.6|7057.6|7045.6|7057.6|7045.6|8
1722513760000|2024-08-01 12:02:40|7059.4|7047.4|7041.9|7029.9|7059.5|7047.5|7041.9|7029.9|2
1722513770000|2024-08-01 12:02:50|7041.6|7029.6|7037.7|7025.7|7041.6|7029.6|7037.7|7025.7|3
1722513790000|2024-08-01 12:03:10|7031.5|7019.5|7029.2|7017.2|7031.8|7019.8|7029.2|7017.2|4
1722513800000|2024-08-01 12:03:20|7027.4|7019.4|7027.4|7019.4|7027.4|7019.4|7027.4|7019.4|0
1722513810000|2024-08-01 12:03:30|7027.7|7019.7|7037.8|7025.8|7037.8|7025.8|7027.1|7019.7|2
1722513820000|2024-08-01 12:03:40|7046.4|7034.4|7034.6|7022.6|7046.4|7034.4|7033.2|7021.2|10
1722513840000|2024-08-01 12:04:00|7034.3|7022.3|7038.7|7026.7|7048.3|7036.3|7034.3|7022.3|2
1722513850000|2024-08-01 12:04:10|7038.6|7026.6|7038.1|7026.1|7041.4|7029.4|7035.4|7025.3|0
1722513860000|2024-08-01 12:04:20|7038.4|7026.4|7036.8|7024.8|7040.3|7028.3|7033.8|7024.4|0
1722513870000|2024-08-01 12:04:30|7037.6|7025.6|7036.6|7024.6|7037.6|7025.6|7036.6|7024.6|0
1722513880000|2024-08-01 12:04:40|7034.5|7022.5|7013|7001|7034.5|7022.5|7013|7001|18
1722513890000|2024-08-01 12:04:50|7007|6995|7009.4|6997.4|7009.4|6997.4|7004.3|6992.3|14
1722513900000|2024-08-01 12:05:00|7008.6|6996.6|7012.6|7000.6|7012.6|7000.6|7003.6|6991.6|10
1722513910000|2024-08-01 12:05:10|7012.5|7000.5|7012.5|7000.5|7012.5|7000.5|7012.5|7000.5|1
1722513920000|2024-08-01 12:05:20|7018.2|7006.2|7016|7004|7018.2|7006.2|7014.2|7004|2
1722513930000|2024-08-01 12:05:30|7013|7005|7016|7004|7016|7005|7013|7004|0
1722513940000|2024-08-01 12:05:40|7017|7005|7007.5|6995.5|7017.8|7006.2|7007.5|6995.5|4
1722513950000|2024-08-01 12:05:50|7005.1|6997.1|7005.9|6997.9|7005.9|6997.9|7005.1|6997.1|5
1722513960000|2024-08-01 12:06:00|7007.5|6995.5|7003.9|6995.9|7007.7|6998.3|7003.5|6993.4|1
1722513970000|2024-08-01 12:06:10|7016.9|7004.9|7012.5|7000.5|7016.9|7004.9|7011|6999|6
1722513980000|2024-08-01 12:06:20|7009.9|6997.9|7010.5|6998.5|7010.5|6998.5|7009.6|6997.6|0
1722513990000|2024-08-01 12:06:30|7009.9|6997.9|7002.5|6994.5|7010.6|6998.6|7002.1|6992.6|4
1722514000000|2024-08-01 12:06:40|7001.8|6993.8|6995.4|6987.4|7001.8|6993.8|6989.5|6979.3|18
1722514010000|2024-08-01 12:06:50|6998.6|6990.6|6995.6|6983.6|6998.6|6990.6|6995.5|6983.5|2
1722514020000|2024-08-01 12:07:00|6993.5|6985.5|6997.6|6985.6|6999.7|6987.7|6992.5|6980.5|11
1722514030000|2024-08-01 12:07:10|6996.5|6984.5|6996.7|6984.7|6996.9|6984.9|6993.4|6981.4|0
1722514040000|2024-08-01 12:07:20|6996.6|6984.6|6991.2|6979.2|6996.6|6984.6|6988.4|6976.4|6
1722514050000|2024-08-01 12:07:30|6991.6|6979.6|6988.9|6976.9|6992.1|6980.1|6988.7|6976.7|6
1722514060000|2024-08-01 12:07:40|6989.2|6977.2|6992.7|6980.7|6997.3|6985.5|6987.1|6975.1|3
1722514070000|2024-08-01 12:07:50|6993.7|6981.7|6988.4|6976.4|6994.2|6982.2|6988.4|6976.4|1
1722514080000|2024-08-01 12:08:00|6987|6975|6990|6978|6990|6978.4|6985.2|6973.2|2
1722514090000|2024-08-01 12:08:10|6988.4|6980.4|6991|6979|6991|6980.4|6988.4|6978.5|0
1722514100000|2024-08-01 12:08:20|||||||||1
1722514110000|2024-08-01 12:08:30|6987.6|6981.6|7002.6|6990.6|7002.7|6990.7|6987.6|6977.9|3
1722514120000|2024-08-01 12:08:40|7003.2|6991.2|7004.1|6992.1|7006.2|6994.2|7001.5|6991.2|8
1722514130000|2024-08-01 12:08:50|7003.2|6991.2|6999|6991|7003.2|6991.2|6998.6|6986.6|0
1722514140000|2024-08-01 12:09:00|6997.5|6985.5|6997.4|6985.4|7000.1|6988.1|6996.5|6984.5|6
1722514150000|2024-08-01 12:09:10|6997.2|6985.2|7009.7|7001.7|7011.1|7001.7|6995.5|6985.2|26
1722514160000|2024-08-01 12:09:20|7009.4|7001.4|7010.1|7002.1|7010.1|7002.1|7009.4|7001.4|3
1722514170000|2024-08-01 12:09:30|7010.5|7002.5|7023.5|7011.5|7026.4|7016.1|7010.2|7002.5|4
1722514180000|2024-08-01 12:09:40|7022.8|7014.8|7023.5|7011.5|7033.3|7021.3|7021.8|7009.8|4
1722514190000|2024-08-01 12:09:50|7023.8|7011.8|7023.1|7011.1|7024.6|7012.6|7011.9|7004.4|2
1722514200000|2024-08-01 12:10:00|7020.5|7008.5|7028.5|7016.5|7031.9|7019.9|7018.4|7007.6|6
1722514210000|2024-08-01 12:10:10|7031.1|7019.1|7038.9|7026.9|7038.9|7026.9|7031.1|7019.1|3
1722514220000|2024-08-01 12:10:20|7039.6|7027.6|7036.4|7024.4|7041.9|7029.9|7034.7|7022.7|3
1722514230000|2024-08-01 12:10:30|7037|7025|7039.2|7027.2|7042.2|7030.2|7034.9|7025|1
1722514240000|2024-08-01 12:10:40|7039.7|7027.7|7050|7038|7055.8|7043.8|7039.7|7027.7|8
1722514250000|2024-08-01 12:10:50|7049.4|7037.4|7051.2|7039.2|7052.2|7040.2|7048.7|7036.7|0
1722514260000|2024-08-01 12:11:00|7049.8|7037.8|7047.8|7035.8|7049.8|7037.8|7047.3|7035.3|0
1722514280000|2024-08-01 12:11:20|7049.5|7037.5|7051.7|7039.7|7055.6|7043.6|7046.7|7037.5|7
1722514290000|2024-08-01 12:11:30|7050.8|7038.8|7045.9|7037.9|7052.3|7040.3|7045.9|7035|5
1722514300000|2024-08-01 12:11:40|7046.3|7038.3|7049.2|7037.2|7054.2|7043|7045.5|7033.5|2
1722514310000|2024-08-01 12:11:50|7049.5|7037.5|7042.8|7030.8|7049.9|7041.9|7042.8|7030.8|7
1722514320000|2024-08-01 12:12:00|7043.2|7031.2|7031.9|7019.9|7043.2|7031.2|7030.2|7018.2|2
1722514330000|2024-08-01 12:12:10|7031.6|7019.6|7031.6|7019.6|7032.1|7020.1|7031.4|7019.4|0
1722514340000|2024-08-01 12:12:20|7029.9|7017.9|7043.7|7031.7|7045.5|7033.5|7026.4|7017.3|5
1722514350000|2024-08-01 12:12:30|7038.4|7026.4|7034.6|7022.6|7038.5|7026.5|7034.6|7022.6|0
1722514360000|2024-08-01 12:12:40|7034.5|7022.5|7025.5|7013.5|7034.5|7022.5|7025.5|7013.5|1
1722514370000|2024-08-01 12:12:50|7024.5|7012.5|7023.7|7011.7|7024.5|7013.4|7021.4|7011.1|0
1722514380000|2024-08-01 12:13:00|7022.1|7014.1|7022.4|7010.4|7023.7|7014.1|7020.9|7008.9|4
1722514390000|2024-08-01 12:13:10|7022.1|7010.1|7018.4|7006.4|7022.1|7010.1|7016.6|7006.1|0
1722514400000|2024-08-01 12:13:20|7016.5|7008.5|7017.2|7005.2|7020.1|7008.5|7016.5|7004.8|1
1722514410000|2024-08-01 12:13:30|7015.4|7003.4|7024.4|7012.4|7024.4|7012.4|7015.4|7003.4|6
1722514420000|2024-08-01 12:13:40|7025.3|7013.3|7022.5|7016.5|7025.3|7016.5|7021.9|7011.5|0
1722514430000|2024-08-01 12:13:50|7022.9|7016.9|7024.9|7012.9|7037|7025|7022.9|7012.1|5
1722514440000|2024-08-01 12:14:00|7022.4|7010.4|7023.7|7011.7|7023.7|7011.7|7022.4|7010.4|2
1722514450000|2024-08-01 12:14:10|7022.7|7014.7|7033.4|7021.4|7033.7|7021.7|7022.7|7014.7|1
1722514460000|2024-08-01 12:14:20|7034.5|7022.5|7031.2|7019.2|7034.5|7022.5|7031.1|7019.1|0
1722514470000|2024-08-01 12:14:30|7030.3|7018.3|7022.2|7010.2|7030.5|7018.5|7022.2|7010.2|1
1722514480000|2024-08-01 12:14:40|7021.1|7009.1|7021.1|7009.1|7021.1|7009.1|7021.1|7009.1|0
1722514500000|2024-08-01 12:15:00|7020.6|7008.6|7016.7|7004.7|7020.7|7008.7|7016.7|7004.7|3
1722514510000|2024-08-01 12:15:10|7016.5|7004.5|7017.3|7005.3|7021.3|7009.3|7006.3|6994.3|3
1722514520000|2024-08-01 12:15:20|7017.4|7005.4|7018.8|7006.8|7019|7007|7016.2|7004.2|0
1722514530000|2024-08-01 12:15:30|7019.9|7007.9|7023.8|7011.8|7024.2|7012.2|7019.9|7007.9|0
1722514540000|2024-08-01 12:15:40|7023.7|7011.7|7022.5|7010.5|7023.7|7011.7|7017.8|7005.8|2
1722514550000|2024-08-01 12:15:50|7023.9|7011.9|7019.8|7007.8|7023.9|7011.9|7019.8|7007.8|0
1722514560000|2024-08-01 12:16:00|7019.6|7007.6|7010.1|6998.1|7024.6|7012.6|7009.9|6997.9|1
1722514580000|2024-08-01 12:16:20|7010.6|6998.6|7010.6|6998.6|7010.6|6998.6|7010.6|6998.6|0
1722514590000|2024-08-01 12:16:30|7011.7|6999.7|7012.1|7000.1|7015.8|7003.8|7011.7|6999.7|1
1722514600000|2024-08-01 12:16:40|7012.8|7000.8|7011.4|6999.4|7013.6|7003.3|7011.3|6999.4|0
1722514610000|2024-08-01 12:16:50|7019.2|7011.2|7024.6|7012.6|7027.9|7017.5|7019|7008.8|5
1722514620000|2024-08-01 12:17:00|7025|7013|7019.1|7011.1|7025|7013|7019.1|7008.9|0
1722514630000|2024-08-01 12:17:10|7021.7|7009.7|7021.7|7009.7|7021.7|7009.7|7020.9|7008.9|0
1722514640000|2024-08-01 12:17:20|7021.2|7009.2|7022.9|7010.9|7024.8|7012.8|7016.2|7006.8|2
1722514650000|2024-08-01 12:17:30|7023.1|7011.1|7018.2|7006.2|7023.1|7011.1|7018.2|7006.2|0
1722514660000|2024-08-01 12:17:40|7015.3|7007.3|7015.3|7007.3|7015.3|7007.3|7015.3|7007.3|0
1722514670000|2024-08-01 12:17:50|7015.2|7007.2|7009.3|7001.3|7015.2|7007.2|7009.3|6999.3|1
1722514680000|2024-08-01 12:18:00|7008.2|6996.2|7013.8|7001.8|7013.8|7001.8|7003.9|6994.3|6
1722514690000|2024-08-01 12:18:10|7010.9|7002.9|7005.5|6993.5|7010.9|7002.9|7004|6992|1
1722514700000|2024-08-01 12:18:20|7007.1|6995.1|7011.6|6999.6|7011.6|7001.9|7004.7|6992.9|4
1722514710000|2024-08-01 12:18:30|7008.6|7000.6|7009.3|7001.3|7010.9|7001.3|7008.6|6998.9|0
1722514720000|2024-08-01 12:18:40|7008.7|7000.7|7010|6998|7010.6|7000.7|7008.4|6997.2|2
1722514730000|2024-08-01 12:18:50|7018.8|7006.8|7018.3|7006.3|7019.6|7007.6|7011.9|6999.9|9
1722514740000|2024-08-01 12:19:00|7016.8|7004.8|7007.6|6999.6|7016.8|7004.8|7007.6|6997.4|1
1722514750000|2024-08-01 12:19:10|7009.8|6997.8|7011.3|6999.3|7011.3|7001.5|7006.6|6995.3|12
1722514760000|2024-08-01 12:19:20|7011.1|6999.1|6995.6|6983.6|7011.1|6999.1|6992.4|6983.6|29
1722514770000|2024-08-01 12:19:30|6993.3|6985.3|6988.1|6976.1|6995.6|6985.3|6985.3|6975.1|17
1722514780000|2024-08-01 12:19:40|6987.1|6981.1|6984.8|6976.8|6987.8|6981.1|6984.7|6974.1|11
1722514790000|2024-08-01 12:19:50|6986.6|6980.6|6987.6|6979.6|6987.6|6980.6|6986.6|6979.6|8
1722514800000|2024-08-01 12:20:00|6986.3|6978.3|6974.3|6962.3|6995|6983|6965.2|6956.6|46
1722514810000|2024-08-01 12:20:10|6975.3|6963.3|6982.4|6970.4|6982.5|6970.5|6974.5|6963.3|6
1722514820000|2024-08-01 12:20:20|6981.8|6969.8|6985.7|6973.7|6986.9|6977.1|6977.4|6968.1|10
1722514830000|2024-08-01 12:20:30|6985.3|6973.3|6984.7|6978.7|6985.9|6978.7|6980.2|6972.3|1
1722514840000|2024-08-01 12:20:40|6984.8|6972.7|6986.3|6974.3|6988.4|6980.2|6984.8|6972.7|4
1722514850000|2024-08-01 12:20:50|6985|6973|6985.8|6973.8|6987.3|6975.3|6982.6|6970.7|1
1722514860000|2024-08-01 12:21:00|6984.7|6972.7|6993|6981|6995.7|6983.7|6984.7|6972.7|1
1722514870000|2024-08-01 12:21:10|6992.8|6984.8|6987.9|6975.9|6996.5|6984.8|6984.6|6973.6|2
1722514880000|2024-08-01 12:21:20|6990|6978|6984.9|6972.9|6992|6980|6982.3|6972|5
1722514890000|2024-08-01 12:21:30|6985|6973|6980.1|6974.1|6985|6974.1|6980|6969.9|3
1722514900000|2024-08-01 12:21:40|6987.8|6975.8|6989.1|6977.1|6991.6|6979.6|6979.4|6970.4|13
1722514910000|2024-08-01 12:21:50|6988.3|6976.3|6999.6|6987.6|7001.2|6992.1|6986.3|6975.9|9
1722514920000|2024-08-01 12:22:00|7002|6990|6998.2|6986.2|7002|6990.2|6996.5|6986.2|1
1722514930000|2024-08-01 12:22:10|6999.5|6987.5|7007.6|6995.6|7007.6|6995.6|6999.1|6987.1|2
1722514940000|2024-08-01 12:22:20|7015.4|7003.4|7011.3|7005.3|7016|7006.6|7010.5|7002.6|1
1722514950000|2024-08-01 12:22:30|7013.4|7007.4|7023.5|7011.5|7023.9|7011.9|7012.7|7002.7|5
1722514960000|2024-08-01 12:22:40|7022.9|7010.9|7012.3|7000.3|7029.5|7017.5|7010.2|6998.2|28
1722514970000|2024-08-01 12:22:50|7012.1|7000.1|7028.2|7016.2|7030.9|7018.9|7010.8|6998.8|2
1722514980000|2024-08-01 12:23:00|7026.4|7014.4|7028.4|7016.4|7028.4|7016.4|7023.4|7013.9|1
1722514990000|2024-08-01 12:23:10|7029.4|7017.4|7030.8|7018.8|7030.8|7018.8|7029.4|7017.4|0
1722515000000|2024-08-01 12:23:20|7031.1|7019.1|7019.2|7007.2|7031.1|7019.1|7009|6997|4
1722515010000|2024-08-01 12:23:30|7021.5|7009.5|7024.9|7012.9|7029.6|7017.6|7018.4|7006.4|5
1722515020000|2024-08-01 12:23:40|7023.8|7011.8|7020|7008|7023.8|7011.8|7017.4|7005.4|4
1722515030000|2024-08-01 12:23:50|7018.9|7006.9|7019.9|7007.9|7022.8|7010.8|7018.9|7006.9|1
1722515040000|2024-08-01 12:24:00|7018|7006|7024.8|7016.8|7028.3|7016.8|7018|7006|0
1722515050000|2024-08-01 12:24:10|7025.9|7013.9|7014.5|7002.5|7025.9|7013.9|7009.6|6997.6|8
1722515060000|2024-08-01 12:24:20|7014.7|7002.7|7015.1|7003.1|7015.1|7003.1|7014.7|7002.7|0
1722515070000|2024-08-01 12:24:30|7015.5|7003.5|7013.3|7001.3|7018.9|7006.9|7013.3|7001.3|2
1722515080000|2024-08-01 12:24:40|7013.4|7001.4|7012.3|7004.3|7013.4|7004.3|7011.9|7001.3|0
1722515090000|2024-08-01 12:24:50|7015.1|7003.1|7019.2|7007.2|7019.8|7007.8|7015.1|7003.1|3
1722515100000|2024-08-01 12:25:00|7018.9|7006.9|7016.7|7004.7|7018.9|7006.9|7016.7|7004.7|0
1722515110000|2024-08-01 12:25:10|7017.5|7005.5|7012.3|7004.3|7017.5|7005.5|7011.6|7002.1|0
1722515120000|2024-08-01 12:25:20|7013.8|7005.8|7015.3|7003.3|7015.3|7005.8|7011|6999|5
1722515130000|2024-08-01 12:25:30|7013.5|7001.5|7007.1|7001.1|7014.6|7002.6|7006.2|6996.8|4
1722515140000|2024-08-01 12:25:40|7006.9|7000.9|7010.1|6998.1|7010.3|7000.9|6998.5|6986.5|7
1722515150000|2024-08-01 12:25:50|7008.3|6996.3|7002.9|6990.9|7008.3|6996.3|7001.9|6989.9|0
1722515160000|2024-08-01 12:26:00|7002.5|6990.5|7005.5|6993.5|7010.2|6999.7|7002.3|6990.5|2
1722515170000|2024-08-01 12:26:10|7004.9|6992.9|7004.5|6992.5|7008|6996|7004|6992|0
1722515180000|2024-08-01 12:26:20|7004.4|6992.4|7004.3|6992.3|7006.5|6994.5|7004.2|6992.2|3
1722515190000|2024-08-01 12:26:30|7004.4|6992.4|7003.2|6991.2|7005.5|6993.5|7000.4|6988.4|5
1722515210000|2024-08-01 12:26:50|7004.4|6992.4|7000.3|6988.3|7004.4|6993.1|7000.3|6988.3|0
1722515220000|2024-08-01 12:27:00|7000.6|6988.6|6994.7|6982.7|7000.6|6990.5|6988.8|6977.2|6
1722515230000|2024-08-01 12:27:10|6995.2|6983.2|6989.1|6977.1|6998.7|6986.7|6986.9|6974.9|18
1722515240000|2024-08-01 12:27:20|6986.6|6974.6|6984.4|6972.4|6986.6|6974.6|6976.4|6964.4|9
1722515250000|2024-08-01 12:27:30|6987.4|6975.4|6982.3|6970.3|6987.4|6975.4|6980.2|6968.2|2
1722515260000|2024-08-01 12:27:40|6983|6971|6987.4|6975.4|6989.9|6978.4|6983|6971|1
1722515270000|2024-08-01 12:27:50|6988.9|6976.9|6988.3|6976.3|6988.9|6976.9|6987.9|6975.9|1
1722515280000|2024-08-01 12:28:00|6988.7|6976.7|6988.5|6976.5|6988.7|6976.7|6988.5|6976.5|1
1722515290000|2024-08-01 12:28:10|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|0
1722515300000|2024-08-01 12:28:20|||||||||1
1722515320000|2024-08-01 12:28:40|6985.2|6977.2|6985.2|6977.2|6985.2|6977.2|6985.2|6977.2|1
1722515330000|2024-08-01 12:28:50|6988.5|6976.5|6992.7|6980.7|6994|6982|6988.5|6976.5|8
1722515340000|2024-08-01 12:29:00|6992.8|6980.8|7001.2|6993.2|7008|6996|6992.8|6980.8|13
1722515350000|2024-08-01 12:29:10|7002.3|6994.3|7012.3|7000.3|7012.3|7000.3|7002.3|6994.3|4
1722515360000|2024-08-01 12:29:20|7011.5|6999.5|7010.4|6998.4|7011.5|6999.5|7010.4|6998.4|0
1722515380000|2024-08-01 12:29:40|7010.9|6998.9|7010.9|6998.9|7010.9|6998.9|7010.9|6998.9|3
1722515390000|2024-08-01 12:29:50|||||||||1
1722515400000|2024-08-01 12:30:00|7011.4|6999.4|7000.4|6994.4|7011.4|6999.4|6999|6993|11
1722515410000|2024-08-01 12:30:10|7000|6994|7029.1|7017.1|7029.1|7017.1|7000|6994|2
1722515430000|2024-08-01 12:30:30|7028.8|7016.8|7029.7|7017.7|7029.7|7017.7|7028.8|7016.8|10
1722515440000|2024-08-01 12:30:40|7032|7020|7029.6|7017.6|7032|7020|7029.4|7017.4|1
1722515450000|2024-08-01 12:30:50|7030.2|7018.2|7020.7|7008.7|7032|7020|7020.7|7008.7|1
1722515460000|2024-08-01 12:31:00|7020.6|7008.6|7008.9|6996.9|7020.6|7008.6|7008.2|6996.2|0
1722515470000|2024-08-01 12:31:10|7009.2|6997.2|7008.7|6996.7|7009.2|6997.2|7008.7|6996.7|0
1722515480000|2024-08-01 12:31:20|7008.9|6996.9|7009.2|6997.2|7012.2|7000.2|7008.5|6996.5|0
1722515490000|2024-08-01 12:31:30|7009.9|6997.9|7009.9|6997.9|7009.9|6997.9|7009.9|6997.9|0
1722515500000|2024-08-01 12:31:40|7009.8|6997.8|7009.8|6997.8|7010|6998|7008.9|6996.9|0
1722515510000|2024-08-01 12:31:50|7009.4|6997.4|7008.5|6996.5|7010|6998|7008.5|6996.5|0
1722515520000|2024-08-01 12:32:00|7013|7001|7017.9|7005.9|7017.9|7005.9|7009.9|6997.9|9
1722515530000|2024-08-01 12:32:10|7015.8|7009.8|7012.5|7000.5|7016.8|7010.5|7011.5|6999.5|5
1722515540000|2024-08-01 12:32:20|7012.7|7000.7|7014.4|7002.4|7014.4|7002.4|7012.7|7000.7|0
1722515550000|2024-08-01 12:32:30|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|0
1722515560000|2024-08-01 12:32:40|7015.6|7003.6|7016.9|7004.9|7016.9|7004.9|7015|7003|0
1722515580000|2024-08-01 12:33:00|7017.6|7005.6|7017.6|7005.6|7017.6|7005.6|7017.6|7005.6|0
1722515590000|2024-08-01 12:33:10|7017.3|7005.3|7017.6|7005.6|7017.9|7005.9|7017.3|7005.3|0
1722515600000|2024-08-01 12:33:20|7017.9|7005.9|7012.5|7000.5|7017.9|7005.9|7012.5|7000.5|3
1722515610000|2024-08-01 12:33:30|7012.9|7000.9|7017.4|7005.4|7017.4|7005.4|7012.9|7000.9|0
1722515620000|2024-08-01 12:33:40|7016.5|7004.5|7026.1|7018.1|7026.1|7018.1|7016.5|7004.5|2
1722515630000|2024-08-01 12:33:50|7029.6|7017.6|7046.8|7034.8|7049.4|7037.4|7029.6|7017.6|19
1722515640000|2024-08-01 12:34:00|7047.5|7035.5|7051.5|7039.5|7051.5|7039.5|7045.1|7033.1|6
1722515650000|2024-08-01 12:34:10|7050.5|7038.5|7043.7|7031.7|7051|7039|7043.7|7031.7|4
1722515660000|2024-08-01 12:34:20|7041.8|7029.8|7043.5|7031.5|7043.5|7031.5|7041.8|7029.8|0
1722515670000|2024-08-01 12:34:30|7043.9|7031.9|7039.8|7027.8|7047.4|7035.4|7039.6|7027.6|2
1722515680000|2024-08-01 12:34:40|7040.5|7028.5|7040.5|7028.5|7040.9|7031|7039|7028.3|0
1722515690000|2024-08-01 12:34:50|7038.4|7030.4|7040.6|7032.6|7042.2|7032.6|7038.4|7030.2|0
1722515700000|2024-08-01 12:35:00|7039.1|7031.1|7030.8|7018.8|7039.1|7031.1|7023.4|7011.4|10
1722515710000|2024-08-01 12:35:10|7031.7|7019.7|7018.4|7006.4|7033|7021|7016.7|7004.7|2
1722515720000|2024-08-01 12:35:20|7018.7|7006.7|7019.3|7007.3|7023.3|7011.3|7014.8|7006.3|16
1722515730000|2024-08-01 12:35:30|7024.4|7012.4|7015.2|7003.2|7024.4|7012.4|7015.2|7003.2|0
1722515740000|2024-08-01 12:35:40|7015.4|7003.4|7015.5|7003.5|7017.9|7005.9|7015.4|7003.4|0
1722515750000|2024-08-01 12:35:50|7016.9|7004.9|7022.2|7010.2|7022.3|7010.3|7015.9|7004.5|1
1722515760000|2024-08-01 12:36:00|7022.1|7010.1|7026.7|7014.7|7027.7|7015.7|7022.1|7010.1|5
1722515770000|2024-08-01 12:36:10|7024.6|7012.6|7021.2|7009.2|7024.9|7012.9|7021.2|7009.2|0
1722515780000|2024-08-01 12:36:20|7021.6|7009.6|7023.7|7011.7|7024.2|7012.2|7021.6|7009.6|0
1722515790000|2024-08-01 12:36:30|7024.1|7012.1|7025.2|7013.2|7028.2|7016.2|7024.1|7012.1|0
1722515800000|2024-08-01 12:36:40|7026|7014|7026.9|7014.9|7028.3|7016.3|7026|7014|0
1722515810000|2024-08-01 12:36:50|7027.1|7015.1|7022|7010|7027.4|7015.4|7022|7010|0
1722515820000|2024-08-01 12:37:00|7022.3|7010.3|7021.1|7013.1|7022.9|7013.1|7020.9|7010.2|0
1722515830000|2024-08-01 12:37:10|7022.6|7014.6|7020.8|7008.8|7022.6|7014.6|7019.7|7007.7|3
1722515840000|2024-08-01 12:37:20|7020.5|7008.5|7013.4|7001.4|7021.3|7009.3|7013.4|7001.4|0
1722515850000|2024-08-01 12:37:30|7013.3|7001.3|7014.3|7002.3|7015.3|7003.3|7010.5|7001.2|9
1722515860000|2024-08-01 12:37:40|7013.7|7001.7|7010.2|6998.2|7015.5|7003.5|7006.1|6994.1|5
1722515870000|2024-08-01 12:37:50|7009.8|6997.8|7015.7|7003.7|7015.9|7003.9|7009.1|6997.1|1
1722515880000|2024-08-01 12:38:00|7013.8|7001.8|7013.8|7001.8|7013.8|7001.8|7013.8|7001.8|0
1722515890000|2024-08-01 12:38:10|7014.9|7002.9|7017.9|7005.9|7017.9|7005.9|7014.9|7002.9|0
1722515900000|2024-08-01 12:38:20|7016.8|7004.8|7018.3|7006.3|7019.8|7007.8|7016.8|7004.8|1
1722515910000|2024-08-01 12:38:30|7017.6|7005.6|7017.7|7005.7|7021|7009|7017.6|7005.6|0
1722515920000|2024-08-01 12:38:40|7018.4|7006.4|7018.2|7006.2|7018.6|7006.6|7018.2|7006.2|0
1722515930000|2024-08-01 12:38:50|7016.7|7004.7|7018.1|7006.1|7018.1|7006.1|7016.7|7004.7|0
1722515940000|2024-08-01 12:39:00|7017.7|7005.7|7014.5|7002.5|7017.7|7005.7|7014.5|7002.5|1
1722515950000|2024-08-01 12:39:10|7014.8|7002.8|7014.8|7002.8|7014.8|7002.8|7014.8|7002.8|0
1722515970000|2024-08-01 12:39:30|7020.1|7008.1|7019.3|7007.3|7020.1|7008.1|7019.3|7007.3|1
1722515980000|2024-08-01 12:39:40|7019.5|7007.5|7019.4|7007.4|7020.6|7008.6|7019.3|7007.3|0
1722515990000|2024-08-01 12:39:50|7019.3|7007.3|7019.7|7007.7|7020.2|7008.2|7019.3|7007.3|0
1722516000000|2024-08-01 12:40:00|7018.6|7006.6|7017.7|7009.7|7020.9|7009.7|7017.7|7006.6|2
1722516010000|2024-08-01 12:40:10|7019.8|7007.8|7018.1|7010.1|7019.8|7010.8|7018.1|7007.8|0
1722516020000|2024-08-01 12:40:20|7017|7009|7016.2|7008.2|7017|7009|7016.2|7008.2|1
1722516030000|2024-08-01 12:40:30|7015.8|7007.8|7012.9|7000.9|7015.8|7008.5|7012.9|7000.9|1
1722516040000|2024-08-01 12:40:40|7013.2|7001.2|7013.2|7001.2|7013.2|7001.2|7013.2|7001.2|0
1722516050000|2024-08-01 12:40:50|7012.8|7000.8|7011|6999|7012.8|7000.8|7010.7|6998.7|0
1722516060000|2024-08-01 12:41:00|7011.4|6999.4|7011.8|6999.8|7012.1|7000.1|7011.2|6999.2|1
1722516070000|2024-08-01 12:41:10|7011|6999|7011.1|6999.1|7011.5|6999.5|7009.1|6997.1|0
1722516090000|2024-08-01 12:41:30|7008.6|7002.6|7015.5|7003.5|7019|7008.8|7008.6|7002.6|5
1722516100000|2024-08-01 12:41:40|7015.3|7003.3|7018.8|7006.8|7018.8|7006.8|7015.3|7003.3|1
1722516110000|2024-08-01 12:41:50|7018.1|7006.1|7017.2|7005.2|7018.1|7006.1|7015.2|7003.2|0
1722516120000|2024-08-01 12:42:00|7016.8|7004.8|7016.6|7010.6|7017.1|7010.8|7009.4|6997.4|6
1722516130000|2024-08-01 12:42:10|7015.8|7009.8|7024.9|7012.9|7026.8|7014.8|7015.8|7007.5|40
1722516150000|2024-08-01 12:42:30|7025.2|7013.2|7025.2|7013.2|7025.2|7013.2|7025.2|7013.2|0
1722516160000|2024-08-01 12:42:40|7022.2|7014.2|7012.8|7000.8|7022.2|7014.2|7011.5|6999.5|22
1722516170000|2024-08-01 12:42:50|7021.5|7009.5|7027.6|7019.6|7027.6|7019.6|7021.5|7009.5|8
1722516180000|2024-08-01 12:43:00|7028.7|7020.7|7035.4|7023.4|7036|7027.5|7028.4|7018.9|2
1722516210000|2024-08-01 12:43:30|7035.3|7029.3|7048.1|7040.1|7048.1|7040.6|7035.3|7028.8|31
1722516220000|2024-08-01 12:43:40|7046.4|7040.4|7052.6|7040.6|7054.6|7042.6|7043.7|7037.7|9
1722516240000|2024-08-01 12:44:00|7053.7|7041.7|7050.6|7042.6|7053.7|7042.6|7050.6|7039.8|0
1722516250000|2024-08-01 12:44:10|7051.8|7044.6|7053.2|7041.2|7053.2|7044.6|7050.2|7040.6|0
1722516260000|2024-08-01 12:44:20|7052.8|7040.8|7051.6|7039.6|7054|7044.8|7051|7039|1
1722516270000|2024-08-01 12:44:30|7053.1|7041.1|7053.1|7041.1|7053.1|7041.1|7053.1|7041.1|0
1722516290000|2024-08-01 12:44:50|7054.9|7042.9|7053.7|7041.7|7054.9|7042.9|7053.4|7041.4|3
1722516300000|2024-08-01 12:45:00|7054|7046|7039.5|7027.5|7055.9|7046|7039.5|7027.5|3
1722516310000|2024-08-01 12:45:10|7038.8|7026.8|7038.8|7026.8|7040.6|7028.6|7037.6|7025.6|0
1722516330000|2024-08-01 12:45:30|7034.1|7022.1|7038.9|7026.9|7045.4|7033.4|7029.4|7017.4|1
1722516340000|2024-08-01 12:45:40|7038.1|7026.1|7042|7030|7042.3|7030.3|7038.1|7026.1|0
1722516360000|2024-08-01 12:46:00|7041.6|7029.6|7041.6|7029.6|7041.6|7029.6|7041.6|7029.6|0
1722516370000|2024-08-01 12:46:10|7042|7030|7027.2|7019.2|7042|7030|7027.2|7018.5|0
1722516380000|2024-08-01 12:46:20|7028.7|7016.7|7032.7|7020.7|7032.7|7020.7|7028.7|7016.7|3
1722516390000|2024-08-01 12:46:30|7032.6|7020.6|7030.7|7018.7|7032.6|7020.6|7030.7|7018.7|0
1722516400000|2024-08-01 12:46:40|7030.6|7018.6|7032.1|7020.1|7032.1|7020.1|7029.2|7017.2|2
1722516410000|2024-08-01 12:46:50|7029.9|7021.9|7029.9|7021.9|7029.9|7021.9|7029.9|7021.9|0
1722516420000|2024-08-01 12:47:00|7030.8|7018.8|7025.8|7013.8|7030.8|7018.8|7023.3|7011.3|4
1722516440000|2024-08-01 12:47:20|7025.6|7013.6|7025.2|7013.2|7025.6|7013.6|7025.1|7013.1|0
1722516450000|2024-08-01 12:47:30|7024.8|7012.8|7020.6|7012.6|7024.8|7012.8|7020|7012|1
1722516460000|2024-08-01 12:47:40|7020.2|7012.2|6998.3|6990.3|7020.2|7012.2|6997.2|6989.2|8
1722516470000|2024-08-01 12:47:50|6997.6|6989.6|7008.4|6996.4|7008.4|6996.4|6996|6984|17
1722516480000|2024-08-01 12:48:00|7008.7|6996.7|7017.9|7011.9|7021|7012.4|7006.5|6996.7|30
1722516490000|2024-08-01 12:48:10|7022.8|7014.8|7023.4|7011.4|7026.9|7014.9|7020.7|7011.1|1
1722516500000|2024-08-01 12:48:20|7023|7011|7037.7|7029.7|7037.7|7029.7|7022.6|7011|11
1722516510000|2024-08-01 12:48:30|7041.9|7029.9|7041.7|7029.7|7043.7|7035.2|7028|7019.4|12
1722516520000|2024-08-01 12:48:40|7040.3|7028.3|7048.7|7036.7|7048.7|7036.7|7038.3|7028.3|9
1722516530000|2024-08-01 12:48:50|7048.8|7036.8|7046.5|7034.5|7049.2|7037.2|7046.2|7034.2|1
1722516540000|2024-08-01 12:49:00|7044.7|7036.7|7044.2|7036.2|7044.7|7036.7|7044.2|7036.2|0
1722516550000|2024-08-01 12:49:10|7046.7|7034.7|7046.4|7034.4|7046.7|7034.7|7046.4|7034.4|1
1722516560000|2024-08-01 12:49:20|7045.9|7033.9|7046.1|7034.1|7046.7|7037|7043.6|7033.9|2
1722516570000|2024-08-01 12:49:30|7043.8|7035.8|7044|7036|7044|7036|7043.8|7035.8|0
1722516580000|2024-08-01 12:49:40|7046.4|7034.4|7036.2|7024.2|7055.3|7043.3|7036|7024|12
1722516590000|2024-08-01 12:49:50|7036.4|7024.4|7046.3|7034.3|7048|7036|7032.9|7020.9|5
1722516600000|2024-08-01 12:50:00|7045.9|7033.9|7055.9|7043.9|7057.1|7045.1|7045.9|7033.9|45
1722516610000|2024-08-01 12:50:10|7056.1|7044.1|7056.3|7044.3|7056.3|7044.3|7056.1|7044.1|0
1722516620000|2024-08-01 12:50:20|7056.4|7044.4|7057.5|7049.5|7059|7049.5|7055.3|7044.1|0
1722516630000|2024-08-01 12:50:30|7056.8|7050.8|7070.9|7058.9|7070.9|7058.9|7056.8|7045.2|4
1722516640000|2024-08-01 12:50:40|7071.3|7059.3|7069.2|7057.2|7071.3|7059.3|7069.2|7057.2|2
1722516650000|2024-08-01 12:50:50|7070.7|7058.7|7072|7060|7072.4|7060.4|7069.8|7057.8|2
1722516660000|2024-08-01 12:51:00|7071.7|7059.7|7072.7|7060.7|7076.3|7064.3|7071.7|7059.7|3
1722516670000|2024-08-01 12:51:10|7073.2|7061.2|7073|7061|7075.7|7063.7|7072.3|7060.3|0
1722516680000|2024-08-01 12:51:20|7071.9|7059.9|7073.2|7061.2|7073.3|7061.3|7071.9|7059.9|0
1722516690000|2024-08-01 12:51:30|7073.4|7061.4|7071.3|7059.3|7073.4|7061.4|7071|7059|0
1722516700000|2024-08-01 12:51:40|7069.1|7061.1|7077.4|7065.4|7077.4|7065.4|7069.1|7059.2|2
1722516710000|2024-08-01 12:51:50|7075.7|7063.7|7073|7061|7075.7|7063.7|7073|7061|0
1722516720000|2024-08-01 12:52:00|7072.7|7060.7|7077.4|7065.4|7078.8|7066.8|7072.7|7060.7|1
1722516730000|2024-08-01 12:52:10|7075.8|7067.8|7089.7|7077.7|7089.7|7077.7|7075.8|7067.8|4
1722516740000|2024-08-01 12:52:20|7088.2|7076.2|7082.5|7070.5|7088.2|7076.2|7081.7|7069.7|3
1722516750000|2024-08-01 12:52:30|7082.3|7070.3|7082.9|7070.9|7082.9|7070.9|7073.3|7061.3|1
1722516760000|2024-08-01 12:52:40|7082.7|7070.7|7079.3|7067.3|7082.7|7070.7|7077.5|7065.5|1
1722516770000|2024-08-01 12:52:50|7079.2|7067.2|7082.9|7070.9|7083.2|7071.2|7075|7063|2
1722516780000|2024-08-01 12:53:00|7083.7|7071.7|7080.8|7068.8|7083.8|7071.8|7075|7063|0
1722516790000|2024-08-01 12:53:10|7081.7|7069.7|7080.8|7068.8|7082.8|7070.8|7080.4|7068.4|1
1722516800000|2024-08-01 12:53:20|7079.3|7067.3|7074.4|7066.4|7079.3|7067.3|7074.4|7064.9|1
1722516810000|2024-08-01 12:53:30|7073.3|7065.3|7065.8|7053.8|7075.8|7065.3|7065.8|7053.8|0
1722516820000|2024-08-01 12:53:40|7066|7054|7065.1|7053.1|7067.7|7055.7|7059.8|7047.8|5
1722516830000|2024-08-01 12:53:50|7062.4|7050.4|7061.9|7049.9|7062.4|7050.4|7061.9|7049.9|14
1722516840000|2024-08-01 12:54:00|7062.4|7050.4|7058.4|7046.4|7062.4|7050.4|7057.9|7045.9|2
1722516850000|2024-08-01 12:54:10|7058.9|7046.9|7071.6|7059.6|7074|7062|7058.9|7046.9|4
1722516860000|2024-08-01 12:54:20|7072|7060|7076.9|7064.9|7083.2|7071.2|7072|7060|2
1722516870000|2024-08-01 12:54:30|7076.3|7064.3|7089.5|7077.5|7089.5|7077.5|7074.9|7062.9|1
1722516880000|2024-08-01 12:54:40|7089.4|7077.4|7088.3|7076.3|7093.7|7081.7|7087|7075|2
1722516890000|2024-08-01 12:54:50|7088.1|7076.1|7090.8|7078.8|7091.2|7079.2|7088.1|7076.1|0
1722516900000|2024-08-01 12:55:00|7091|7079|7089.5|7077.5|7091|7079|7089.5|7077.5|0
1722516910000|2024-08-01 12:55:10|7089.7|7077.7|7089.8|7077.8|7090|7078|7089.7|7077.7|0
1722516930000|2024-08-01 12:55:30|7090|7078|7090.1|7078.1|7090.2|7078.2|7090|7078|2
1722516940000|2024-08-01 12:55:40|7090.2|7078.2|7083.7|7071.7|7090.2|7078.2|7078.9|7066.9|4
1722516960000|2024-08-01 12:56:00|7083.5|7071.5|7086.7|7074.7|7089.4|7077.4|7083.5|7071.5|0
1722516970000|2024-08-01 12:56:10|7086.9|7074.9|7086.5|7074.5|7086.9|7074.9|7086.5|7074.5|0
1722516980000|2024-08-01 12:56:20|7086.3|7074.3|7086.4|7074.4|7086.7|7074.7|7086.3|7074.3|0
1722516990000|2024-08-01 12:56:30|7086.2|7074.2|7086.1|7074.1|7086.2|7074.2|7085.3|7073.3|0
1722517000000|2024-08-01 12:56:40|7087.8|7075.8|7083.7|7071.7|7087.8|7075.8|7083.7|7071.7|0
1722517010000|2024-08-01 12:56:50|7085.1|7073.1|7085.2|7073.2|7085.2|7073.2|7085.1|7073.1|0
1722517020000|2024-08-01 12:57:00|7084.9|7072.9|7079.8|7067.8|7086.5|7078|7078.3|7066.3|2
1722517030000|2024-08-01 12:57:10|7069.7|7057.7|7067.6|7055.6|7076.3|7064.3|7067.6|7055.6|6
1722517040000|2024-08-01 12:57:20|7081.5|7069.5|7080.5|7068.5|7081.5|7071.5|7079.5|7068.5|2
1722517050000|2024-08-01 12:57:30|7081.2|7069.2|7086.4|7074.4|7091.1|7079.1|7081.2|7069.2|2
1722517060000|2024-08-01 12:57:40|7086.3|7074.3|7085.4|7073.4|7086.3|7074.3|7083.2|7071.2|2
1722517070000|2024-08-01 12:57:50|7085.6|7073.6|7086|7078|7089.1|7079.2|7085.3|7073.6|0
1722517080000|2024-08-01 12:58:00|7087.8|7075.8|7082.1|7074.1|7087.8|7077.9|7082.1|7074.1|4
1722517090000|2024-08-01 12:58:10|7085.2|7073.2|7088|7076|7089.1|7077.1|7085.2|7073.2|1
1722517100000|2024-08-01 12:58:20|7087.1|7075.1|7087.1|7075.1|7087.1|7075.1|7087.1|7075.1|0
1722517110000|2024-08-01 12:58:30|7087.9|7075.9|7087|7075|7087.9|7075.9|7087|7075|1
1722517120000|2024-08-01 12:58:40|7089.4|7077.4|7087.5|7075.5|7089.4|7077.4|7086.9|7074.9|6
1722517130000|2024-08-01 12:58:50|7088.4|7076.4|7082.8|7070.8|7109.4|7097.4|7081.7|7069.7|38
1722517140000|2024-08-01 12:59:00|7082.9|7070.9|7083.6|7071.6|7084.1|7072.1|7078.5|7066.5|6
1722517150000|2024-08-01 12:59:10|7085.5|7073.5|7096.4|7084.4|7096.9|7084.9|7085.5|7073.5|0
1722517160000|2024-08-01 12:59:20|7096.9|7084.9|7099.6|7087.6|7100.5|7088.5|7096.9|7084.9|1
1722517170000|2024-08-01 12:59:30|7099.4|7087.4|7098.1|7086.1|7099.4|7087.4|7098.1|7086.1|1
1722517180000|2024-08-01 12:59:40|7096.6|7084.6|7101.8|7089.8|7101.8|7089.8|7096.6|7084.6|1
1722517190000|2024-08-01 12:59:50|7099.3|7087.3|7101.2|7089.2|7101.9|7089.9|7099.3|7087.3|2
1722517200000|2024-08-01 13:00:00|7101.5|7089.5|7099.6|7087.6|7103.2|7091.2|7096.7|7084.7|7
1722517210000|2024-08-01 13:00:10|7098.3|7086.3|7084.4|7076.4|7101.5|7089.5|7084.4|7075.9|0
1722517220000|2024-08-01 13:00:20|7084.3|7076.3|7099|7087|7100.8|7088.8|7079.9|7067.9|13
1722517230000|2024-08-01 13:00:30|7099.4|7087.4|7085.3|7073.3|7099.4|7087.4|7085|7073|1
1722517240000|2024-08-01 13:00:40|7084.9|7072.9|7096.3|7084.3|7096.8|7084.8|7084.9|7072.9|1
1722517250000|2024-08-01 13:00:50|7095.5|7083.5|7090.4|7078.4|7095.5|7083.5|7090.4|7078.4|0
1722517260000|2024-08-01 13:01:00|7092.6|7080.6|7092.6|7080.6|7092.6|7080.6|7092.6|7080.6|0
1722517270000|2024-08-01 13:01:10|7092.5|7080.5|7085.6|7073.6|7092.5|7080.5|7085.6|7073.6|0
1722517280000|2024-08-01 13:01:20|7086|7074|7088.6|7076.6|7092.5|7080.5|7086|7074|3
1722517300000|2024-08-01 13:01:40|7087.5|7075.5|7079.9|7067.9|7087.5|7075.5|7076.5|7064.5|0
1722517310000|2024-08-01 13:01:50|7083.2|7071.2|7081.7|7069.7|7087.6|7075.6|7081.7|7069.7|2
1722517320000|2024-08-01 13:02:00|7082.8|7070.8|7076.9|7064.9|7082.8|7075.9|7076.9|7064.9|1
1722517330000|2024-08-01 13:02:10|7072.1|7060.1|7072.1|7060.1|7072.1|7060.1|7072.1|7060.1|0
1722517340000|2024-08-01 13:02:20|7072|7060|7070.6|7062.6|7073.3|7063.4|7070.6|7058.9|0
1722517350000|2024-08-01 13:02:30|7071|7063|7069.4|7057.4|7072.9|7063|7067|7056.4|0
1722517360000|2024-08-01 13:02:40|7069|7057|7085.4|7073.4|7085.4|7073.4|7067.1|7056.6|6
1722517370000|2024-08-01 13:02:50|7085.8|7073.8|7082.1|7070.1|7085.8|7073.8|7081.1|7069.1|0
1722517380000|2024-08-01 13:03:00|7082.5|7070.5|7076.1|7064.1|7082.8|7070.8|7076.1|7064.1|0
1722517390000|2024-08-01 13:03:10|7076.5|7064.5|7083.4|7071.4|7083.4|7071.4|7075.5|7064.5|2
1722517400000|2024-08-01 13:03:20|7083|7071|7082.1|7070.1|7083|7071|7077.5|7065.5|1
1722517410000|2024-08-01 13:03:30|7080.6|7068.6|7085.4|7073.4|7085.4|7073.4|7078.7|7066.7|5
1722517420000|2024-08-01 13:03:40|7085|7073|7084|7076|7088.4|7078.7|7084|7072.6|0
1722517430000|2024-08-01 13:03:50|7086.5|7074.5|7088.9|7076.9|7088.9|7076.9|7086.5|7074.5|1
1722517440000|2024-08-01 13:04:00|7089.1|7077.1|7092.2|7084.2|7094.1|7084.2|7089.1|7077.1|3
1722517450000|2024-08-01 13:04:10|7094|7086|7094|7086|7094|7086|7094|7086|0
1722517470000|2024-08-01 13:04:30|7095.5|7083.5|7093.1|7081.1|7095.5|7083.5|7090.9|7078.9|5
1722517480000|2024-08-01 13:04:40|7093.4|7081.4|7094|7082|7095.1|7083.1|7093.4|7081.4|0
1722517500000|2024-08-01 13:05:00|7094.4|7082.4|7086.8|7074.8|7094.4|7084|7086.8|7074.8|5
1722517510000|2024-08-01 13:05:10|7081.4|7069.4|7081.6|7069.6|7082|7070.7|7078.7|7069.4|0
1722517530000|2024-08-01 13:05:30|7082.7|7070.7|7072.4|7060.4|7082.7|7072.1|7070.4|7058.4|3
1722517540000|2024-08-01 13:05:40|7072.3|7060.3|7072.3|7060.3|7072.3|7060.3|7072.3|7060.3|0
1722517560000|2024-08-01 13:06:00|7072.7|7060.7|7079.2|7067.2|7079.2|7067.2|7067.1|7057.4|16
1722517570000|2024-08-01 13:06:10|7077.5|7065.5|7074.9|7062.9|7077.5|7065.5|7071.8|7061.3|8
1722517580000|2024-08-01 13:06:20|7074.8|7062.8|7082.6|7070.6|7082.6|7070.6|7071.1|7062.8|3
1722517590000|2024-08-01 13:06:30|7082.2|7070.2|7085.9|7073.9|7085.9|7075.4|7080.7|7068.7|0
1722517600000|2024-08-01 13:06:40|7085|7073|7070.2|7058.2|7085|7073|7067.3|7055.3|2
1722517610000|2024-08-01 13:06:50|7071.6|7059.6|7076.3|7064.3|7077.5|7065.5|7071.6|7059.6|0
1722517620000|2024-08-01 13:07:00|7075.5|7063.5|7071.1|7059.1|7075.5|7063.5|7069.3|7057.3|1
1722517630000|2024-08-01 13:07:10|7070.7|7058.7|7063.9|7051.9|7070.7|7058.7|7062.9|7050.9|0
1722517640000|2024-08-01 13:07:20|7069.8|7057.8|7071.2|7059.2|7071.3|7059.3|7069|7057|6
1722517650000|2024-08-01 13:07:30|7071.9|7059.9|7066.4|7054.4|7071.9|7059.9|7064.2|7052.2|2
1722517660000|2024-08-01 13:07:40|7066.6|7054.6|7065.1|7053.1|7066.6|7054.6|7063.2|7051.2|0
1722517670000|2024-08-01 13:07:50|7065.8|7053.8|7067.7|7055.7|7067.7|7055.7|7065.8|7053.8|0
1722517680000|2024-08-01 13:08:00|7067.3|7055.3|7081.7|7069.7|7081.7|7071.9|7067.3|7055.3|8
1722517690000|2024-08-01 13:08:10|7080.3|7068.3|7079.7|7067.7|7081|7069|7078.7|7066.7|4
1722517710000|2024-08-01 13:08:30|7080.5|7068.5|7082.1|7074.1|7082.1|7074.8|7080.1|7068.1|18
1722517720000|2024-08-01 13:08:40|7082.2|7074.2|7082.2|7070.2|7086.9|7077.1|7080.9|7068.9|6
1722517730000|2024-08-01 13:08:50|7083.3|7071.3|7080.3|7068.3|7084.4|7072.4|7080.1|7068.1|0
1722517740000|2024-08-01 13:09:00|7080.7|7068.7|7078.1|7066.1|7080.8|7071.7|7075.7|7063.7|2
1722517750000|2024-08-01 13:09:10|7077.5|7065.5|7085.3|7073.3|7085.3|7073.3|7075|7065.4|4
1722517760000|2024-08-01 13:09:20|7083.9|7071.9|7062.8|7050.8|7083.9|7071.9|7062.8|7050.8|3
1722517770000|2024-08-01 13:09:30|7062.9|7050.9|7068.6|7056.6|7073.5|7061.5|7062.9|7050.9|2
1722517780000|2024-08-01 13:09:40|7065.4|7053.4|7070.7|7058.7|7070.7|7058.7|7065.4|7053.4|0
1722517800000|2024-08-01 13:10:00|7070.6|7058.6|7077.8|7065.8|7081.3|7069.3|7070.6|7058.6|2
1722517810000|2024-08-01 13:10:10|7077.1|7065.1|7069.6|7057.6|7077.1|7065.1|7066|7054|2
1722517820000|2024-08-01 13:10:20|7069.5|7057.5|7067.1|7055.1|7078.4|7066.4|7067.1|7055.1|6
1722517830000|2024-08-01 13:10:30|7067.9|7055.9|7078.6|7066.6|7079.1|7067.1|7067.9|7055.9|0
1722517840000|2024-08-01 13:10:40|7077.8|7065.8|7069.4|7057.4|7077.8|7065.8|7067.3|7055.3|1
1722517850000|2024-08-01 13:10:50|7070.4|7058.4|7077.2|7065.2|7082.7|7070.7|7070.4|7058.4|0
1722517860000|2024-08-01 13:11:00|7072.6|7060.6|7080.2|7068.2|7080.2|7068.2|7060.1|7048.1|2
1722517870000|2024-08-01 13:11:10|7078.7|7066.7|7070.3|7062.3|7078.7|7066.7|7069.1|7057.1|3
1722517890000|2024-08-01 13:11:30|7074.6|7062.6|7074.9|7062.9|7081|7069|7068.9|7056.9|2
1722517900000|2024-08-01 13:11:40|7073.8|7061.8|7079.7|7067.7|7082.7|7070.7|7071.7|7059.7|4
1722517910000|2024-08-01 13:11:50|7079.1|7067.1|7074.6|7062.6|7079.7|7069.8|7070.3|7058.3|1
1722517920000|2024-08-01 13:12:00|7074|7062|7079.6|7067.6|7083.2|7071.2|7070.7|7058.7|0
1722517930000|2024-08-01 13:12:10|7077.8|7065.8|7077.6|7065.6|7083.8|7071.8|7073.4|7061.4|1
1722517940000|2024-08-01 13:12:20|7078.7|7066.7|7084.1|7072.1|7089.4|7077.4|7078.2|7066.2|4
1722517950000|2024-08-01 13:12:30|7083.4|7071.4|7082.4|7070.4|7087.9|7078.5|7078.8|7066.8|15
1722517960000|2024-08-01 13:12:40|7082.3|7070.3|7086.6|7074.6|7086.6|7074.6|7082.3|7070.3|0
1722517970000|2024-08-01 13:12:50|7085.8|7073.8|7080.2|7068.2|7087.5|7075.5|7080.2|7068.2|1
1722517980000|2024-08-01 13:13:00|7079.1|7067.1|7075.5|7063.5|7079.1|7069|7072|7063.5|5
1722517990000|2024-08-01 13:13:10|7075.1|7063.1|7070.2|7058.2|7075.1|7063.1|7063.2|7052.4|3
1722518000000|2024-08-01 13:13:20|7070.9|7058.9|7072.1|7064.1|7074|7064.1|7070.9|7058.9|1
1722518010000|2024-08-01 13:13:30|7074|7062|7074|7062|7074|7062|7074|7062|0
1722518020000|2024-08-01 13:13:40|7071.4|7065.4|7078.9|7066.9|7078.9|7066.9|7071.4|7065.4|1
1722518030000|2024-08-01 13:13:50|7079.1|7067.1|7076.2|7064.2|7083.2|7074.4|7074.7|7062.7|3
1722518040000|2024-08-01 13:14:00|7076.6|7064.6|7066.1|7058.1|7076.6|7064.6|7066.1|7058.1|0
1722518050000|2024-08-01 13:14:10|7065.7|7057.7|7065.7|7057.7|7065.7|7057.7|7065.7|7057.7|0
1722518060000|2024-08-01 13:14:20|7064.1|7058.1|7063|7057|7064.1|7058.1|7063|7057|0
1722518070000|2024-08-01 13:14:30|7062.2|7056.2|7064.8|7056.8|7074.6|7062.6|7062.2|7056.2|1
1722518090000|2024-08-01 13:14:50|7067.1|7055.1|7064.3|7056.3|7067.1|7056.3|7064.3|7055|0
1722518100000|2024-08-01 13:15:00|7064|7056|7064.3|7058.3|7076|7064|7064|7056|1
1722518110000|2024-08-01 13:15:10|7061.7|7049.7|7061.4|7053.4|7066.6|7054.6|7056.4|7044.4|13
1722518120000|2024-08-01 13:15:20|7062.2|7054.2|7079.2|7071.2|7081|7071.2|7062.2|7052.7|6
1722518130000|2024-08-01 13:15:30|7080|7072|7073.7|7061.7|7080|7072|7073.7|7061.7|3
1722518140000|2024-08-01 13:15:40|7083.1|7071.1|7080.7|7072.7|7085.4|7073.4|7077.7|7068.7|9
1722518150000|2024-08-01 13:15:50|7083.5|7071.5|7082.7|7070.7|7083.5|7071.5|7082.6|7070.6|2
1722518160000|2024-08-01 13:16:00|7082|7070|7078.1|7070.1|7082|7071.1|7077.1|7068.4|1
1722518170000|2024-08-01 13:16:10|7080.7|7068.7|7082.8|7070.8|7084.8|7075.2|7079.9|7067.9|6
1722518180000|2024-08-01 13:16:20|7082.5|7070.5|7079.3|7067.3|7082.9|7070.9|7079.3|7067.3|0
1722518190000|2024-08-01 13:16:30|7077.8|7069.8|7080|7068|7081.3|7069.8|7077.8|7068|0
1722518200000|2024-08-01 13:16:40|7081.5|7069.5|7081.1|7069.1|7081.5|7069.5|7080.1|7068.1|0
1722518210000|2024-08-01 13:16:50|7080.9|7068.9|7083.6|7071.6|7084.3|7073.4|7076.6|7068.1|9
1722518220000|2024-08-01 13:17:00|7083.9|7071.9|7101.3|7089.3|7103.8|7091.8|7082.4|7071.5|5
1722518230000|2024-08-01 13:17:10|7101.5|7089.5|7099.3|7087.3|7102.8|7090.8|7095.1|7083.1|5
1722518240000|2024-08-01 13:17:20|7099.5|7087.5|7095.4|7083.4|7100.2|7089.6|7095.4|7083.4|0
1722518250000|2024-08-01 13:17:30|7095.7|7083.7|7093.3|7081.3|7096.3|7084.3|7092.4|7080.4|4
1722518260000|2024-08-01 13:17:40|7092.2|7084.2|7107.1|7095.1|7107.3|7095.3|7092.2|7082.5|21
1722518270000|2024-08-01 13:17:50|7106.9|7094.9|7109.8|7097.8|7109.8|7097.8|7098.2|7086.2|3
1722518280000|2024-08-01 13:18:00|7110.1|7098.1|7094.5|7082.5|7110.1|7098.1|7092.3|7082.5|9
1722518290000|2024-08-01 13:18:10|7093.5|7081.5|7085.1|7079.1|7093.5|7085|7075.1|7063.1|5
1722518300000|2024-08-01 13:18:20|7084|7078|7096|7084|7096.5|7084.5|7084|7078|4
1722518310000|2024-08-01 13:18:30|7096.4|7084.4|7111.9|7099.9|7111.9|7101.8|7096.4|7084.4|10
1722518320000|2024-08-01 13:18:40|7111.5|7099.5|7103.2|7091.2|7114.1|7102.1|7103.2|7091.2|13
1722518330000|2024-08-01 13:18:50|7113.3|7101.3|7105.4|7099.4|7115.4|7103.4|7105.4|7098.5|12
1722518340000|2024-08-01 13:19:00|7114.8|7102.8|7116.4|7108.4|7118.5|7109.8|7108|7096.4|13
1722518350000|2024-08-01 13:19:10|7116.7|7108.7|7123.8|7115.8|7130.9|7118.9|7116.4|7107.9|10
1722518360000|2024-08-01 13:19:20|7123|7111|7120.2|7108.2|7123.9|7113.8|7119.3|7107.9|7
1722518370000|2024-08-01 13:19:30|7120.3|7108.3|7116.5|7108.5|7120.7|7108.7|7116.5|7107.5|2
1722518380000|2024-08-01 13:19:40|7116.2|7108.2|7119.4|7107.4|7125.5|7113.5|7115.4|7107.4|10
1722518390000|2024-08-01 13:19:50|7119.7|7107.7|7115.5|7107.5|7122|7110|7114.3|7107.5|26
1722518400000|2024-08-01 13:20:00|7114.3|7108.3|7097.3|7085.3|7125.4|7116.4|7097|7085|5
1722518410000|2024-08-01 13:20:10|7097.7|7085.7|7110.9|7098.9|7112.7|7104.7|7096.8|7084.8|7
1722518420000|2024-08-01 13:20:20|7111.7|7099.7|7097.5|7085.5|7111.7|7099.7|7097.5|7085.5|2
1722518430000|2024-08-01 13:20:30|7097.6|7085.6|7097.2|7089.2|7099|7089.2|7097.2|7085.6|0
1722518440000|2024-08-01 13:20:40|7098.7|7090.7|7098.9|7090.9|7098.9|7091.4|7096.9|7090.3|7
1722518450000|2024-08-01 13:20:50|7095.7|7083.7|7092.5|7080.5|7104.2|7092.2|7086.7|7074.7|10
1722518460000|2024-08-01 13:21:00|7093.3|7081.3|7079.6|7073.6|7093.3|7081.3|7079.6|7073.6|12
1722518470000|2024-08-01 13:21:10|7084|7072|7073.6|7061.6|7085.8|7073.8|7071.8|7059.8|3
1722518480000|2024-08-01 13:21:20|7072|7060|7076.7|7064.7|7076.7|7064.7|7071.1|7059.1|1
1722518490000|2024-08-01 13:21:30|7077.5|7065.5|7089.4|7077.4|7094.9|7082.9|7077.5|7065.5|1
1722518500000|2024-08-01 13:21:40|7091.4|7079.4|7088.3|7076.3|7093.3|7081.3|7080.8|7068.8|3
1722518510000|2024-08-01 13:21:50|7088.5|7076.5|7088.3|7076.3|7088.8|7076.8|7086.6|7074.6|0
1722518520000|2024-08-01 13:22:00|7089|7077|7093.4|7081.4|7093.4|7081.4|7089|7077|0
1722518530000|2024-08-01 13:22:10|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|0
1722518540000|2024-08-01 13:22:20|7092.8|7080.8|7093.3|7081.3|7093.4|7081.4|7091.3|7079.3|0
1722518550000|2024-08-01 13:22:30|7093.4|7081.4|7094.4|7082.4|7094.4|7082.4|7088.4|7080.3|3
1722518560000|2024-08-01 13:22:40|7094.6|7082.6|7094|7082|7094.6|7082.6|7093.7|7081.7|0
1722518570000|2024-08-01 13:22:50|7094.6|7082.6|7097.5|7085.5|7100|7090.4|7094.5|7082.5|3
1722518580000|2024-08-01 13:23:00|7097.1|7085.1|7109.4|7097.4|7109.7|7097.7|7096.4|7085.1|7
1722518590000|2024-08-01 13:23:10|7110.1|7098.1|7110.2|7098.2|7110.2|7098.2|7110.1|7098.1|1
1722518600000|2024-08-01 13:23:20|7109.8|7097.8|7104.7|7092.7|7109.8|7097.8|7103.8|7091.8|8
1722518610000|2024-08-01 13:23:30|7104.3|7092.3|7101.5|7089.5|7104.3|7092.3|7097.1|7085.1|2
1722518620000|2024-08-01 13:23:40|7101.7|7089.7|7099.8|7087.8|7102.4|7090.8|7098.8|7087.8|0
1722518630000|2024-08-01 13:23:50|7099.5|7087.5|7099.8|7087.8|7099.8|7087.8|7099.5|7087.5|1
1722518640000|2024-08-01 13:24:00|7100.4|7088.4|7099.8|7087.8|7100.4|7088.4|7099.8|7087.8|0
1722518650000|2024-08-01 13:24:10|7096.7|7084.7|7095.5|7083.5|7102.2|7090.2|7095.5|7083.5|4
1722518660000|2024-08-01 13:24:20|7096.5|7084.5|7093.7|7081.7|7102.3|7090.3|7089.6|7077.6|8
1722518670000|2024-08-01 13:24:30|7094.1|7082.1|7093.9|7081.9|7095.3|7083.3|7092.4|7080.4|0
1722518680000|2024-08-01 13:24:40|7091.4|7079.4|7091.8|7079.8|7092.2|7080.2|7091.1|7079.1|1
1722518690000|2024-08-01 13:24:50|7091.5|7079.5|7088.5|7080.5|7091.5|7080.5|7088.5|7078.6|1
1722518700000|2024-08-01 13:25:00|7087.3|7079.3|7092.5|7080.5|7097.9|7085.9|7087.3|7079.3|2
1722518710000|2024-08-01 13:25:10|7089.8|7081.8|7092.1|7080.1|7092.1|7081.8|7089.8|7079.6|1
1722518720000|2024-08-01 13:25:20|7091.6|7079.6|7088.4|7080.4|7091.7|7081.3|7088.4|7079.6|0
1722518740000|2024-08-01 13:25:40|7088.2|7080.2|7088.2|7080.2|7090.5|7080.4|7088.2|7078.5|2
1722518750000|2024-08-01 13:25:50|7087.5|7079.5|7098.7|7086.7|7099.7|7087.7|7085.1|7078.4|16
1722518760000|2024-08-01 13:26:00|7098.8|7086.8|7093.9|7081.9|7098.8|7086.8|7093.9|7081.9|1
1722518780000|2024-08-01 13:26:20|7094.4|7082.4|7096.4|7084.4|7096.4|7084.4|7094.3|7082.3|0
1722518790000|2024-08-01 13:26:30|7097.4|7085.4|7093.2|7081.2|7097.4|7085.4|7093.2|7081.2|0
1722518810000|2024-08-01 13:26:50|7092.9|7080.9|7090.4|7078.4|7092.9|7080.9|7090.4|7078.4|1
1722518820000|2024-08-01 13:27:00|7089|7081|7093.4|7081.4|7093.4|7083.3|7089|7079.1|2
1722518830000|2024-08-01 13:27:10|7093.9|7081.9|7091.6|7079.6|7095.4|7083.4|7091.6|7079.6|2
1722518840000|2024-08-01 13:27:20|7091.5|7079.5|7091.6|7079.6|7091.6|7079.6|7091.3|7079.3|2
1722518850000|2024-08-01 13:27:30|7091.5|7079.5|7091.1|7079.1|7091.5|7079.5|7091.1|7079.1|0
1722518860000|2024-08-01 13:27:40|7089|7081|7057.8|7045.8|7089|7081|7057.5|7045.5|5
1722518870000|2024-08-01 13:27:50|7058.1|7046.1|7059.8|7047.8|7061|7049|7054.1|7042.2|10
1722518880000|2024-08-01 13:28:00|7059.9|7047.9|7060.6|7048.6|7060.6|7048.6|7059.9|7047.9|0
1722518890000|2024-08-01 13:28:10|7059.7|7047.7|7060.4|7048.4|7063.4|7051.4|7056.8|7044.8|3
1722518900000|2024-08-01 13:28:20|7060.5|7048.5|7059.5|7047.5|7060.5|7048.5|7053.6|7044.4|4
1722518910000|2024-08-01 13:28:30|7059.2|7047.2|7059.2|7047.2|7059.2|7047.2|7059.2|7047.2|1
1722518920000|2024-08-01 13:28:40|7057.6|7045.6|7054.3|7042.3|7058.1|7046.1|7053.6|7041.6|3
1722518930000|2024-08-01 13:28:50|7055.6|7043.6|7052.1|7040.1|7056.7|7044.7|7052.1|7040.1|2
1722518940000|2024-08-01 13:29:00|7051.8|7039.8|7057.1|7045.1|7058.6|7046.6|7051.8|7039.8|7
1722518950000|2024-08-01 13:29:10|7060.1|7048.1|7059.3|7047.3|7062.3|7050.3|7058.4|7046.4|2
1722518960000|2024-08-01 13:29:20|7060.1|7048.1|7059.1|7047.1|7061.2|7049.2|7058.9|7046.9|8
1722518970000|2024-08-01 13:29:30|7059.8|7051.8|7066.7|7054.7|7067.8|7055.8|7059.8|7051.8|5
1722518980000|2024-08-01 13:29:40|7065.3|7053.3|7064.8|7052.8|7065.5|7053.5|7063.8|7051.8|0
1722518990000|2024-08-01 13:29:50|7065.5|7053.5|7071.2|7059.2|7071.5|7059.5|7065.5|7053.5|2
1722519000000|2024-08-01 13:30:00|7070.5|7058.5|7077.5|7065.5|7077.5|7067.6|7070.5|7058.5|0
1722519010000|2024-08-01 13:30:10|7067.8|7055.8|7064.8|7052.8|7069|7057|7064.8|7052.8|3
1722519020000|2024-08-01 13:30:20|7065.7|7053.7|7069.6|7057.6|7069.6|7057.6|7065.7|7053.7|0
1722519030000|2024-08-01 13:30:30|7070|7058|7071|7059|7076|7064|7067.9|7055.9|1
1722519040000|2024-08-01 13:30:40|7071.5|7059.5|7069.1|7057.1|7071.5|7059.5|7063.8|7052.9|0
1722519050000|2024-08-01 13:30:50|7070.5|7058.5|7071|7059|7074.1|7062.1|7070.4|7058.4|0
1722519060000|2024-08-01 13:31:00|7072|7060|7072.1|7060.1|7072.1|7060.1|7072|7060|0
1722519070000|2024-08-01 13:31:10|7072.6|7060.6|7070.7|7058.7|7074.5|7062.5|7068.8|7056.8|0
1722519080000|2024-08-01 13:31:20|7071.1|7063.1|7078|7066|7081.1|7069.1|7071.1|7063.1|3
1722519090000|2024-08-01 13:31:30|7078.4|7066.4|7074.4|7062.4|7078.4|7067.4|7074.4|7062.4|1
1722519100000|2024-08-01 13:31:40|7073.2|7061.2|7072.3|7060.3|7074.4|7066.3|7067.3|7056.5|5
1722519110000|2024-08-01 13:31:50|7074.1|7062.1|7071.6|7059.6|7075.1|7063.1|7067|7055|0
1722519120000|2024-08-01 13:32:00|7071.8|7059.8|7064.9|7052.9|7071.8|7059.8|7064.1|7052.1|1
1722519130000|2024-08-01 13:32:10|7064.7|7052.7|7064.7|7052.7|7064.7|7052.7|7064.7|7052.7|0
1722519140000|2024-08-01 13:32:20|7065.3|7053.3|7069.4|7057.4|7069.4|7059.9|7062.1|7050.1|13
1722519150000|2024-08-01 13:32:30|7069.2|7057.2|7070.1|7058.1|7070.1|7059.4|7067.4|7056.7|0
1722519160000|2024-08-01 13:32:40|7069.7|7057.7|7069.7|7057.7|7069.7|7057.7|7069.7|7057.7|0
1722519170000|2024-08-01 13:32:50|7062.3|7054.3|7067.9|7055.9|7067.9|7055.9|7062.3|7052.5|15
1722519180000|2024-08-01 13:33:00|7067.4|7055.4|7065.7|7053.7|7067.4|7055.4|7059.7|7047.7|4
1722519190000|2024-08-01 13:33:10|7065.9|7053.9|7066.3|7054.3|7066.4|7054.4|7065|7053|0
1722519200000|2024-08-01 13:33:20|7064.5|7056.5|7065.3|7057.3|7066.8|7057.4|7064.5|7054.8|0
1722519210000|2024-08-01 13:33:30|7071.6|7059.6|7064.2|7052.2|7071.8|7059.8|7064.2|7052.2|5
1722519220000|2024-08-01 13:33:40|7071.3|7059.3|7071.8|7059.8|7073.6|7061.6|7069.2|7057.2|2
1722519230000|2024-08-01 13:33:50|7072.3|7060.3|7076.6|7064.6|7076.6|7066.3|7070.3|7058.3|0
1722519240000|2024-08-01 13:34:00|7076.9|7064.9|7074.8|7066.8|7076.9|7066.8|7074.8|7064.9|0
1722519250000|2024-08-01 13:34:10|7074.3|7066.3|7070.6|7058.6|7078.3|7067.4|7070.6|7058.6|1
1722519260000|2024-08-01 13:34:20|7070.8|7058.8|7078|7066|7078|7066|7070.1|7058.1|2
1722519270000|2024-08-01 13:34:30|7078.4|7066.4|7080.8|7068.8|7082.4|7071.9|7075.8|7066.4|1
1722519280000|2024-08-01 13:34:40|7080.9|7068.9|7079.9|7067.9|7080.9|7068.9|7079.4|7067.4|0
1722519290000|2024-08-01 13:34:50|7080.7|7068.7|7083.9|7071.9|7085.9|7073.9|7080|7068|3
1722519300000|2024-08-01 13:35:00|7082.7|7070.7|7072.4|7064.4|7084.6|7072.6|7072.4|7063.6|5
1722519310000|2024-08-01 13:35:10|7072.8|7064.8|7066.6|7058.6|7073.1|7064.8|7065.5|7056.1|2
1722519330000|2024-08-01 13:35:30|7067|7059|7056.9|7044.9|7067|7059|7056.7|7044.7|8
1722519340000|2024-08-01 13:35:40|7055.6|7043.6|7051|7039|7056.1|7045.8|7050.6|7039|16
1722519350000|2024-08-01 13:35:50|7048.2|7040.2|7040.4|7028.4|7049.6|7040.2|7034.5|7022.5|5
1722519360000|2024-08-01 13:36:00|7039.3|7027.3|7034.3|7022.3|7039.3|7027.3|7032.7|7020.7|10
1722519370000|2024-08-01 13:36:10|7034.7|7022.7|7031.2|7019.2|7034.7|7024.3|7029.4|7017.4|27
1722519380000|2024-08-01 13:36:20|7030.7|7018.7|7032.4|7020.4|7032.9|7020.9|7030.4|7018.4|5
1722519390000|2024-08-01 13:36:30|7031.6|7019.6|7031.1|7023.1|7033|7023.1|7031.1|7019.4|3
1722519400000|2024-08-01 13:36:40|7032.9|7020.9|7032.9|7020.9|7032.9|7020.9|7032.9|7020.9|0
1722519410000|2024-08-01 13:36:50|7033.9|7021.9|7039.3|7027.3|7041|7029|7033.9|7021.9|10
1722519420000|2024-08-01 13:37:00|7039.9|7027.9|7043.3|7031.3|7046.3|7034.3|7038.5|7026.5|12
1722519430000|2024-08-01 13:37:10|7042.5|7030.5|7045.1|7033.1|7045.3|7033.3|7042.3|7030.3|1
1722519440000|2024-08-01 13:37:20|7045.8|7033.8|7045.4|7033.4|7045.8|7033.8|7043.5|7031.5|4
1722519450000|2024-08-01 13:37:30|7041|7029|7046.9|7034.9|7047.3|7035.3|7039.9|7027.9|5
1722519460000|2024-08-01 13:37:40|7047.3|7035.3|7044.3|7032.3|7047.3|7035.3|7041.9|7029.9|2
1722519470000|2024-08-01 13:37:50|7043.1|7031.1|7040.2|7028.2|7046.9|7034.9|7040.2|7028.2|0
1722519480000|2024-08-01 13:38:00|7037.9|7025.9|7036.9|7024.9|7037.9|7030.6|7035.5|7023.5|5
1722519490000|2024-08-01 13:38:10|7043.5|7031.5|7060.7|7048.7|7064.7|7054.7|7043.5|7031.5|45
1722519500000|2024-08-01 13:38:20|7060|7048|7058.5|7046.5|7060|7048|7054.8|7042.8|7
1722519510000|2024-08-01 13:38:30|7058.2|7046.2|7073.8|7061.8|7073.9|7061.9|7053.8|7044.9|19
1722519520000|2024-08-01 13:38:40|7074.6|7062.6|7061.1|7049.1|7080|7068|7061.1|7049.1|11
1722519530000|2024-08-01 13:38:50|7060.8|7048.8|7068.5|7056.5|7068.5|7056.5|7055.5|7043.5|9
1722519540000|2024-08-01 13:39:00|7067.7|7055.7|7074.9|7062.9|7080.6|7068.6|7067.7|7055.7|0
1722519550000|2024-08-01 13:39:10|7073.4|7061.4|7079.3|7067.3|7082.2|7070.2|7070.8|7058.8|7
1722519560000|2024-08-01 13:39:20|7079.2|7067.2|7074.7|7062.7|7079.6|7067.6|7072.3|7060.3|1
1722519570000|2024-08-01 13:39:30|7074.8|7062.8|7070.8|7062.8|7074.8|7062.8|7062.7|7050.7|7
1722519580000|2024-08-01 13:39:40|7074.8|7059.1|7071.1|7059.1|7074.8|7062.2|7069.2|7057.2|1
1722519590000|2024-08-01 13:39:50|7072|7060|7070.7|7058.7|7073|7061|7070.5|7058.5|14
1722519600000|2024-08-01 13:40:00|7071.1|7059.1|7075.3|7069.3|7077.2|7069.3|7071.1|7059.1|3
1722519610000|2024-08-01 13:40:10|7075.8|7063.8|7076.8|7064.8|7076.8|7067.3|7075.3|7063.8|2
1722519620000|2024-08-01 13:40:20|7076.3|7064.3|7074.9|7062.9|7076.3|7064.3|7074.8|7062.8|10
1722519630000|2024-08-01 13:40:30|7074.4|7062.4|7074.8|7062.8|7076.4|7064.4|7072.6|7060.6|2
1722519650000|2024-08-01 13:40:50|7074|7062|7072.5|7060.5|7074|7062|7068.5|7056.5|7
1722519660000|2024-08-01 13:41:00|7067.8|7055.8|7067.1|7055.1|7073.9|7061.9|7063.3|7051.3|8
1722519670000|2024-08-01 13:41:10|7065.9|7053.9|7067.6|7059.6|7071|7063|7065.5|7053.5|5
1722519680000|2024-08-01 13:41:20|7070.9|7058.9|7067.6|7059.6|7070.9|7061.5|7066.8|7054.8|1
1722519690000|2024-08-01 13:41:30|7070.1|7062.1|7069.2|7057.2|7072.4|7062.1|7067.8|7055.8|5
1722519700000|2024-08-01 13:41:40|7070.7|7058.7|7086|7074|7091.5|7079.5|7070.7|7058.7|8
1722519710000|2024-08-01 13:41:50|7085.3|7073.3|7085.3|7073.3|7086.7|7074.7|7084.2|7072.2|0
1722519720000|2024-08-01 13:42:00|7084.9|7072.9|7085.7|7073.7|7086.7|7074.7|7081.3|7069.3|0
1722519730000|2024-08-01 13:42:10|7084|7072|7085.6|7073.6|7086.5|7074.5|7084|7072|2
1722519740000|2024-08-01 13:42:20|7086.4|7074.4|7064.4|7052.4|7086.4|7074.4|7064.4|7052.4|15
1722519750000|2024-08-01 13:42:30|7063.5|7051.5|7071.1|7059.1|7081.7|7069.9|7063.5|7051.5|19
1722519760000|2024-08-01 13:42:40|7069.1|7057.1|7067.1|7055.1|7070.5|7058.5|7066.7|7054.7|2
1722519770000|2024-08-01 13:42:50|7067.3|7055.3|7071.7|7059.7|7071.7|7059.7|7067.1|7055.1|8
1722519780000|2024-08-01 13:43:00|7070.3|7058.3|7059.6|7047.6|7070.3|7058.3|7057.7|7047.6|2
1722519790000|2024-08-01 13:43:10|7059.5|7047.5|7068.1|7056.1|7068.1|7058.4|7056.9|7044.9|13
1722519800000|2024-08-01 13:43:20|7063.2|7051.2|7066.4|7054.4|7066.4|7054.4|7062.8|7050.8|4
1722519810000|2024-08-01 13:43:30|7066.7|7054.7|7070.3|7058.3|7072.2|7060.3|7065.6|7054.7|0
1722519820000|2024-08-01 13:43:40|7071.8|7059.8|7070.9|7058.9|7071.8|7059.8|7068.9|7056.9|1
1722519830000|2024-08-01 13:43:50|7070.2|7058.2|7071.1|7059.1|7077.6|7065.6|7070.2|7058.2|0
1722519840000|2024-08-01 13:44:00|7069.6|7057.6|7064.4|7052.4|7074.6|7062.6|7064.3|7052.3|2
1722519850000|2024-08-01 13:44:10|7063.4|7051.4|7066.3|7054.3|7068.4|7056.4|7062.6|7050.6|15
1722519860000|2024-08-01 13:44:20|7065.8|7053.8|7064.2|7056.2|7066.8|7056.2|7062.5|7050.5|0
1722519870000|2024-08-01 13:44:30|7062.2|7050.2|7056.1|7044.1|7062.2|7050.2|7055.3|7043.3|6
1722519880000|2024-08-01 13:44:40|7056.4|7044.4|7055.8|7043.8|7060.9|7048.9|7055.8|7043.8|3
1722519890000|2024-08-01 13:44:50|7053.7|7045.7|7060|7048|7060.6|7048.6|7053.7|7044.2|0
1722519900000|2024-08-01 13:45:00|7061.5|7049.5|7059.5|7047.5|7064.8|7053.4|7058.3|7047.5|1
1722519910000|2024-08-01 13:45:10|7057|7049|7064.6|7052.6|7064.9|7052.9|7057|7047.3|6
1722519920000|2024-08-01 13:45:20|7066.5|7054.5|7067|7055|7067.6|7059.6|7065.4|7053.4|9
1722519930000|2024-08-01 13:45:30|7068.5|7056.5|7078|7066|7080.5|7068.5|7068.5|7056.5|0
1722519940000|2024-08-01 13:45:40|7079.1|7067.1|7078.8|7066.8|7079.9|7067.9|7077.8|7065.8|1
1722519950000|2024-08-01 13:45:50|7079|7067|7080.3|7068.3|7080.8|7068.8|7079|7067|0
1722519960000|2024-08-01 13:46:00|7081.4|7069.4|7091.8|7079.8|7092.5|7080.5|7080|7069.4|8
1722519970000|2024-08-01 13:46:10|7092.3|7080.3|7090.9|7082.9|7094.5|7084.6|7090.9|7080.3|0
1722519980000|2024-08-01 13:46:20|7091.2|7083.2|7090.5|7078.5|7095.2|7084.6|7087.4|7075.4|1
1722519990000|2024-08-01 13:46:30|7090.1|7078.1|7069.9|7057.9|7090.1|7078.1|7069.9|7057.9|7
1722520000000|2024-08-01 13:46:40|7070.3|7058.3|7068.9|7056.9|7071.8|7059.8|7068.9|7056.9|0
1722520010000|2024-08-01 13:46:50|7071.1|7059.1|7069|7057|7071.6|7059.6|7069|7057|2
1722520020000|2024-08-01 13:47:00|7069.6|7057.6|7079.2|7067.2|7085.7|7074.3|7068.5|7057.6|10
1722520030000|2024-08-01 13:47:10|7077.8|7065.8|7083.8|7071.8|7083.8|7071.8|7077.8|7065.8|0
1722520040000|2024-08-01 13:47:20|7084.8|7072.8|7082.8|7070.8|7084.8|7072.8|7082.8|7070.8|0
1722520070000|2024-08-01 13:47:50|7079.4|7073.4|7089.8|7077.8|7089.8|7078.9|7079.4|7073.4|3
1722520080000|2024-08-01 13:48:00|7088.5|7076.5|7083.3|7075.3|7089.3|7077.3|7083.3|7071.7|4
1722520090000|2024-08-01 13:48:10|7087.1|7075.1|7088.8|7076.8|7090.9|7082.3|7087.1|7075.1|12
1722520100000|2024-08-01 13:48:20|7089.9|7077.9|7079.7|7067.7|7089.9|7077.9|7078.9|7067.7|6
1722520110000|2024-08-01 13:48:30|7077.8|7065.8|7079.3|7067.3|7079.8|7067.8|7076.3|7064.3|1
1722520120000|2024-08-01 13:48:40|7082|7070|7075.2|7063.2|7082|7070|7074.4|7062.4|3
1722520130000|2024-08-01 13:48:50|7074.9|7062.9|7077.1|7065.1|7077.1|7065.1|7074.9|7062.9|0
1722520140000|2024-08-01 13:49:00|7078.2|7066.2|7081.3|7069.3|7081.9|7071.2|7078.2|7066.2|2
1722520150000|2024-08-01 13:49:10|7079.9|7071.9|7090.6|7078.6|7091.3|7081|7079.9|7071.9|3
1722520160000|2024-08-01 13:49:20|7091.3|7079.3|7091.3|7079.3|7091.3|7079.3|7091.3|7079.3|1
1722520170000|2024-08-01 13:49:30|7091.4|7079.4|7093.9|7081.9|7102.6|7093.8|7088.1|7078.1|20
1722520180000|2024-08-01 13:49:40|7091.4|7083.4|7102.5|7096.5|7105.8|7096.6|7090.1|7081.7|11
1722520190000|2024-08-01 13:49:50|7101.7|7095.7|7101.3|7089.3|7102.7|7095.7|7096.1|7084.1|21
1722520200000|2024-08-01 13:50:00|7102|7090|7104.5|7096.5|7108|7098.1|7102|7090|9
1722520210000|2024-08-01 13:50:10|7103.6|7097.6|7106.1|7094.1|7115.9|7103.9|7103.6|7093.1|10
1722520220000|2024-08-01 13:50:20|7106.4|7094.4|7106.6|7094.6|7119|7109.5|7104.3|7092.3|13
1722520230000|2024-08-01 13:50:30|7106.2|7094.2|7103.6|7091.6|7107.9|7095.9|7103|7091|1
1722520240000|2024-08-01 13:50:40|7106.2|7094.2|7108.7|7096.7|7109.7|7097.7|7106.2|7094.2|2
1722520250000|2024-08-01 13:50:50|7107.3|7095.3|7107.3|7095.3|7108.1|7096.1|7107.2|7095.2|3
1722520260000|2024-08-01 13:51:00|7107.4|7095.4|7106.9|7094.9|7108.2|7096.2|7106.7|7094.7|1
1722520270000|2024-08-01 13:51:10|7109.6|7097.6|7108.9|7100.9|7111.1|7100.9|7108.9|7097|2
1722520280000|2024-08-01 13:51:20|7113.8|7101.8|7112.3|7104.3|7113.8|7104.3|7111.7|7101.8|5
1722520300000|2024-08-01 13:51:40|7107|7095|7111.5|7099.5|7116.7|7106.5|7107|7095|28
1722520310000|2024-08-01 13:51:50|7110.8|7102.8|7108.9|7102.9|7112.5|7103.5|7108.9|7100.5|6
1722520320000|2024-08-01 13:52:00|7108.2|7102.2|7111.1|7103.1|7111.1|7103.1|7108.2|7102.2|4
1722520330000|2024-08-01 13:52:10|7114.4|7102.4|7111.3|7103.3|7114.4|7104.2|7111.3|7102.4|0
1722520340000|2024-08-01 13:52:20|7113.9|7101.9|7110.8|7104.8|7113.9|7104.8|7110.8|7101.9|0
1722520350000|2024-08-01 13:52:30|7111.9|7105.9|7113|7105|7116|7106.6|7111.9|7103.3|3
1722520360000|2024-08-01 13:52:40|7113.1|7105.1|7116.9|7104.9|7116.9|7106.4|7113.1|7104.7|10
1722520370000|2024-08-01 13:52:50|7117.3|7105.3|7107.6|7099.6|7117.3|7105.3|7106.7|7099.6|3
1722520380000|2024-08-01 13:53:00|7107.5|7099.5|7107.4|7095.4|7108.9|7099.5|7107.1|7095.4|0
1722520390000|2024-08-01 13:53:10|7106|7098|7101.6|7093.6|7106|7098|7101.4|7091.9|6
1722520400000|2024-08-01 13:53:20|7101|7093|7105.2|7093.2|7105.2|7093.2|7100.1|7090.1|0
1722520410000|2024-08-01 13:53:30|7104.5|7092.5|7094.6|7088.6|7104.5|7092.7|7094.6|7087.5|21
1722520420000|2024-08-01 13:53:40|7094.9|7088.9|7091.3|7083.3|7098.6|7088.9|7091.3|7082.4|9
1722520430000|2024-08-01 13:53:50|7095.6|7083.6|7093.1|7085.1|7095.7|7085.1|7093.1|7083.5|4
1722520440000|2024-08-01 13:54:00|7094.8|7082.8|7093|7085|7095.2|7085|7090.2|7078.2|2
1722520450000|2024-08-01 13:54:10|7093.3|7085.3|7086.9|7074.9|7093.3|7085.3|7086.4|7074.4|7
1722520460000|2024-08-01 13:54:20|7087.2|7075.2|7072.7|7060.7|7087.2|7076.5|7069.9|7057.9|13
1722520470000|2024-08-01 13:54:30|7072|7060|7075.8|7063.8|7076.4|7064.4|7068.1|7058.3|1
1722520480000|2024-08-01 13:54:40|7074|7062|7074|7062|7074|7062|7074|7062|4
1722520490000|2024-08-01 13:54:50|7075.5|7063.5|7075|7063|7075.5|7063.5|7074.7|7062.7|0
1722520500000|2024-08-01 13:55:00|7075.4|7063.4|7078.8|7066.8|7078.8|7069.4|7075|7063.4|2
1722520510000|2024-08-01 13:55:10|7080.2|7068.2|7080.2|7068.2|7080.2|7068.2|7080.2|7068.2|0
1722520520000|2024-08-01 13:55:20|7078.5|7070.5|7073.5|7067.5|7078.7|7070.7|7073.5|7066|3
1722520530000|2024-08-01 13:55:30|7073.1|7067.1|7070.7|7058.7|7073.2|7067.1|7070|7058|1
1722520540000|2024-08-01 13:55:40|7070.4|7058.4|7070.8|7058.8|7071.1|7060.8|7068.8|7057.5|1
1722520560000|2024-08-01 13:56:00|7070.5|7058.5|7066.2|7058.2|7070.5|7059.2|7066.2|7057.3|0
1722520570000|2024-08-01 13:56:10|7068.1|7056.1|7064.6|7058.6|7068.1|7058.6|7064.6|7055.7|0
1722520580000|2024-08-01 13:56:20|7066.8|7054.8|7057.2|7051.2|7066.8|7054.8|7057.2|7049.5|1
1722520590000|2024-08-01 13:56:30|7055.4|7049.4|7046.2|7034.2|7055.4|7049.4|7045.1|7033.1|11
1722520600000|2024-08-01 13:56:40|7043.6|7035.6|7040.6|7028.6|7043.6|7035.6|7038.4|7028.2|7
1722520610000|2024-08-01 13:56:50|7040.4|7028.4|7040|7028|7040.9|7028.9|7040|7028|1
1722520620000|2024-08-01 13:57:00|7039.5|7027.5|7037.3|7025.3|7041|7030.3|7032.5|7020.5|13
1722520630000|2024-08-01 13:57:10|7037.1|7025.1|7037.1|7031.1|7039.9|7031.1|7034.6|7023.5|10
1722520640000|2024-08-01 13:57:20|7038.9|7030.9|7037.9|7025.9|7039.2|7031.1|7037.8|7025.8|3
1722520650000|2024-08-01 13:57:30|7038.3|7026.3|7047.1|7035.1|7049|7037|7038.3|7026.3|4
1722520660000|2024-08-01 13:57:40|7047.2|7035.2|7048|7036|7048.6|7036.6|7044.9|7032.9|0
1722520670000|2024-08-01 13:57:50|7046.7|7034.7|7048.4|7036.4|7051.8|7040.5|7046.6|7034.6|4
1722520680000|2024-08-01 13:58:00|7048.8|7036.8|7047.3|7039.3|7049|7039.3|7046.6|7034.9|2
1722520690000|2024-08-01 13:58:10|7048.1|7036.1|7045|7037|7048.1|7037|7045|7034.7|2
1722520700000|2024-08-01 13:58:20|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|0
1722520710000|2024-08-01 13:58:30|7043.6|7035.6|7043.6|7035.6|7043.6|7035.6|7043.6|7035.6|6
1722520720000|2024-08-01 13:58:40|7042.9|7034.9|7042.9|7034.9|7042.9|7034.9|7042.9|7034.9|0
1722520740000|2024-08-01 13:59:00|7042.5|7034.5|7033.3|7025.3|7042.5|7035.3|7032.7|7024|2
1722520750000|2024-08-01 13:59:10|7032.2|7024.2|7032.9|7020.9|7033.9|7025.3|7029.7|7020.4|8
1722520760000|2024-08-01 13:59:20|7029.2|7021.2|7031.7|7019.7|7035|7026.2|7028.3|7019.6|6
1722520770000|2024-08-01 13:59:30|7031.6|7019.6|7026.8|7018.8|7031.6|7020.3|7024.4|7016.2|1
1722520780000|2024-08-01 13:59:40|7029.5|7017.5|7032.9|7020.9|7034.4|7022.4|7026.3|7017.5|8
1722520790000|2024-08-01 13:59:50|7032.8|7020.8|7031.6|7023.6|7033.3|7023.6|7031.6|7020.4|49
1722520800000|2024-08-01 14:00:00|7033.4|7025.4|7034.5|7022.5|7037.6|7027.7|7030.3|7021.7|4
1722520810000|2024-08-01 14:00:10|7035.8|7023.8|7033.1|7021.1|7038.4|7027.4|7033|7021.1|5
1722520820000|2024-08-01 14:00:20|7032.6|7020.6|7028.4|7020.4|7032.6|7023.7|7028.4|7018.5|7
1722520830000|2024-08-01 14:00:30|7027.9|7019.9|7029|7021|7031.4|7021.9|7026.8|7018.4|4
1722520840000|2024-08-01 14:00:40|7029.2|7021.2|7009|6997|7029.2|7021.2|7007.8|6995.8|23
1722520850000|2024-08-01 14:00:50|7008.6|6996.6|7008.9|6996.9|7010.3|7000|7006|6995|13
1722520860000|2024-08-01 14:01:00|7009|6997|7013.1|7001.1|7013.9|7001.9|7007.3|6996.9|3
1722520870000|2024-08-01 14:01:10|7014.6|7002.6|7011.6|6999.6|7014.6|7002.6|7006.9|6996.7|7
1722520880000|2024-08-01 14:01:20|7014.1|7002.1|7011|6999|7014.1|7002.1|7010.4|6998.4|3
1722520890000|2024-08-01 14:01:30|7011.4|6999.4|7017.5|7005.5|7017.5|7005.5|7011.4|6999.4|1
1722520900000|2024-08-01 14:01:40|7016.5|7008.5|7016.7|7004.7|7019.1|7008.5|7016.5|7004.6|0
1722520910000|2024-08-01 14:01:50|7017|7005|7014.1|7006.1|7021.1|7010.1|7014.1|7004.9|4
1722520920000|2024-08-01 14:02:00|7016.9|7004.9|7023.5|7011.5|7024.9|7012.9|7016.9|7004.9|2
1722520930000|2024-08-01 14:02:10|7024.6|7012.6|7026.2|7014.2|7027.2|7015.2|7024.4|7012.4|5
1722520940000|2024-08-01 14:02:20|7026.4|7014.4|7032.5|7020.5|7035.7|7023.7|7023.8|7011.8|10
1722520950000|2024-08-01 14:02:30|7031.7|7019.7|7020.7|7008.7|7031.7|7019.7|7018.1|7006.1|2
1722520960000|2024-08-01 14:02:40|7020|7008|7020.3|7008.3|7020.3|7008.3|7020|7008|0
1722520970000|2024-08-01 14:02:50|7020|7008|7019.1|7007.1|7021.5|7009.5|7015.6|7003.6|9
1722520980000|2024-08-01 14:03:00|7015.8|7003.8|7015.8|7003.8|7015.8|7003.8|7015.8|7003.8|3
1722520990000|2024-08-01 14:03:10|7011.5|6999.5|7014.9|7002.9|7018|7006|7011.1|6999.1|9
1722521000000|2024-08-01 14:03:20|7014.7|7006.7|7014.3|7002.3|7019.2|7007.2|7014.3|7002.3|6
1722521010000|2024-08-01 14:03:30|7013.5|7001.5|7008|7000|7016.4|7007.3|7008|6997.9|3
1722521020000|2024-08-01 14:03:40|7005|6997|7009.6|6997.6|7017.8|7005.8|7005|6996.2|12
1722521030000|2024-08-01 14:03:50|7009.1|6997.1|7014.9|7002.9|7015|7003|7005.3|6995|10
1722521040000|2024-08-01 14:04:00|7014.6|7002.6|7011.9|6999.9|7015.6|7003.6|7008.4|6998.1|19
1722521050000|2024-08-01 14:04:10|7011.8|6999.8|7012.6|7000.6|7015.1|7003.1|7010.9|6998.9|6
1722521060000|2024-08-01 14:04:20|7013|7001|7011.7|6999.7|7013|7001|7010.9|6998.9|4
1722521070000|2024-08-01 14:04:30|7012.2|7000.2|7016.4|7004.4|7019.3|7007.3|7011.3|6999.3|14
1722521080000|2024-08-01 14:04:40|7015|7003|7015.1|7003.1|7020.1|7008.1|7010|6999.5|11
1722521090000|2024-08-01 14:04:50|7014.8|7002.8|7010|6998|7014.8|7002.8|7010|6998|4
1722521100000|2024-08-01 14:05:00|7010.8|6998.8|7009.4|6997.4|7012|7000|7009.4|6997.4|3
1722521110000|2024-08-01 14:05:10|7008.4|7000.4|7006|6994|7009.5|7000.4|7005.4|6994|10
1722521120000|2024-08-01 14:05:20|7003.1|6991.1|6993.8|6981.8|7003.1|6991.1|6993.8|6981.8|6
1722521130000|2024-08-01 14:05:30|6994.1|6982.1|6994.8|6982.8|6996.8|6987.7|6988.9|6976.9|13
1722521140000|2024-08-01 14:05:40|6992.4|6984.4|6991|6979|6994|6984.4|6987.9|6978.1|0
1722521150000|2024-08-01 14:05:50|6988.6|6980.6|6990|6978|6992.2|6983.6|6985.4|6977.2|5
1722521160000|2024-08-01 14:06:00|6990.2|6978.2|6993.7|6981.7|6994|6982|6990.2|6978.2|13
1722521170000|2024-08-01 14:06:10|6993.5|6981.5|6989|6981|6993.5|6983.5|6988.3|6977.8|5
1722521180000|2024-08-01 14:06:20|6989.1|6981.1|6991.4|6979.4|6997.3|6986.6|6986.6|6979.1|12
1722521190000|2024-08-01 14:06:30|6989.8|6981.8|6995.3|6983.3|6998.4|6986.4|6989.3|6979.1|13
1722521200000|2024-08-01 14:06:40|6994.8|6982.8|6995.7|6983.7|6997.5|6987.4|6992.8|6982.4|14
1722521210000|2024-08-01 14:06:50|6995.3|6983.3|6990|6978|6995.3|6983.3|6983.5|6975.1|6
1722521220000|2024-08-01 14:07:00|6989.5|6977.5|6988.1|6980.1|6990.6|6980.8|6984.8|6976.1|3
1722521230000|2024-08-01 14:07:10|6990.5|6978.5|6987.9|6975.9|6990.5|6978.5|6987.9|6975.9|5
1722521240000|2024-08-01 14:07:20|6987.3|6975.3|6980.9|6972.9|6987.4|6976.9|6977.4|6965.9|19
1722521250000|2024-08-01 14:07:30|6980.5|6972.5|6982.1|6970.1|6984.6|6972.6|6979.1|6969.2|16
1722521260000|2024-08-01 14:07:40|6979.4|6971.4|6981.7|6969.7|6983.9|6975.6|6976.9|6969.3|14
1722521270000|2024-08-01 14:07:50|6982.1|6970.1|6979.7|6967.7|6982.3|6972.7|6978.7|6967.7|3
1722521280000|2024-08-01 14:08:00|6976.3|6970.3|6971.2|6963.2|6979.8|6970.3|6970.2|6962|24
1722521290000|2024-08-01 14:08:10|6971.3|6963.3|6977.1|6971.1|6982.8|6972.2|6969.7|6963.3|17
1722521300000|2024-08-01 14:08:20|6981.3|6969.3|6980.6|6972.6|6983.3|6973.1|6978.2|6969.2|2
1722521310000|2024-08-01 14:08:30|6981.3|6973.3|6985.5|6973.5|6985.5|6974.7|6979.9|6972.8|17
1722521320000|2024-08-01 14:08:40|6986.1|6974.1|6985.1|6973.1|6986.1|6976.1|6984.1|6972.6|1
1722521340000|2024-08-01 14:09:00|6985.7|6973.7|6986.6|6974.6|6986.6|6977.4|6983.4|6973.7|2
1722521360000|2024-08-01 14:09:20|6986.4|6974.4|6985|6973|6987.3|6975.3|6980.1|6973|8
1722521370000|2024-08-01 14:09:30|6984.6|6972.6|6985.1|6973.1|6985.1|6976.9|6982.9|6972.5|2
1722521380000|2024-08-01 14:09:40|6984.6|6972.6|6985.8|6977.8|6986.1|6977.8|6983.1|6972.6|5
1722521390000|2024-08-01 14:09:50|6985|6977|6985.1|6977.1|6985.1|6977.1|6985|6977|3
1722521400000|2024-08-01 14:10:00|6985.8|6977.8|6987.2|6975.2|6987.2|6977.8|6983.9|6971.9|15
1722521410000|2024-08-01 14:10:10|6986.2|6974.2|6986.7|6974.7|6988|6976|6986.2|6974.2|0
1722521420000|2024-08-01 14:10:20|6986|6974|6976.2|6964.2|6986|6974.4|6976.2|6964.2|1
1722521430000|2024-08-01 14:10:30|6976|6964|6977.6|6965.6|6977.6|6969.4|6974.9|6963.1|5
1722521440000|2024-08-01 14:10:40|6975.7|6963.7|6972.7|6964.7|6976.6|6965.5|6972.7|6963.7|3
1722521450000|2024-08-01 14:10:50|6972.3|6964.3|6965.1|6957.1|6972.6|6964.6|6964.2|6956|8
1722521460000|2024-08-01 14:11:00|6967.2|6955.2|6947.1|6941.1|6967.2|6957|6947|6941|32
1722521470000|2024-08-01 14:11:10|6947.9|6941.9|6945|6937|6950.6|6942.9|6945|6937|13
1722521480000|2024-08-01 14:11:20|6943.8|6937.8|6941.4|6929.4|6943.8|6937.8|6929.6|6922.6|15
1722521490000|2024-08-01 14:11:30|6939.8|6927.8|6943.7|6935.7|6949.7|6937.7|6937.4|6926.6|9
1722521500000|2024-08-01 14:11:40|6948.6|6936.6|6944.3|6936.3|6955.1|6943.1|6944.3|6936.1|29
1722521510000|2024-08-01 14:11:50|6943.5|6937.5|6942.7|6930.7|6946|6937.5|6942.7|6930.7|6
1722521520000|2024-08-01 14:12:00|6941.4|6929.4|6943.4|6935.4|6946|6935.5|6936.7|6926.5|19
1722521530000|2024-08-01 14:12:10|6943.7|6935.7|6955.9|6943.9|6957.1|6945.1|6942|6932.2|18
1722521540000|2024-08-01 14:12:20|6955.3|6943.3|6956.7|6944.7|6960.3|6948.3|6950.5|6939.4|14
1722521550000|2024-08-01 14:12:30|6956.3|6944.3|6954.8|6942.8|6959.3|6948.3|6949.8|6938.3|3
1722521560000|2024-08-01 14:12:40|6954.2|6942.2|6952.1|6944.1|6959.1|6947.1|6952.1|6942.2|0
1722521570000|2024-08-01 14:12:50|6956.1|6950|6957.2|6945.2|6962|6950|6953.2|6942.6|5
1722521580000|2024-08-01 14:13:00|6957.6|6945.6|6958.6|6946.6|6958.9|6946.9|6949.2|6939.1|10
1722521590000|2024-08-01 14:13:10|6958.7|6946.7|6953.9|6941.9|6959.6|6947.6|6952.2|6940.2|8
1722521600000|2024-08-01 14:13:20|6953.4|6941.4|6948.4|6942.4|6956.3|6944.7|6946.6|6936.2|17
1722521610000|2024-08-01 14:13:30|6948.8|6942.8|6950.1|6938.1|6951.7|6942.8|6945.8|6934.1|7
1722521620000|2024-08-01 14:13:40|6951.9|6939.9|6944.6|6938.6|6951.9|6941.7|6944.6|6933.6|9
1722521630000|2024-08-01 14:13:50|6945|6939|6948.7|6940.7|6950.7|6941.2|6945|6937.7|8
1722521640000|2024-08-01 14:14:00|6950.3|6938.3|6946.3|6934.3|6950.3|6938.3|6939.3|6928|8
1722521650000|2024-08-01 14:14:10|6947.8|6935.8|6951.2|6939.2|6953.8|6941.8|6942.8|6930.8|10
1722521660000|2024-08-01 14:14:20|6951|6939|6949.5|6937.5|6951.7|6939.7|6948.7|6936.7|3
1722521670000|2024-08-01 14:14:30|6947.3|6935.3|6947|6935|6950.6|6938.8|6946.8|6935|1
1722521680000|2024-08-01 14:14:40|6946.3|6934.3|6949.5|6937.5|6951.6|6939.6|6942|6930|10
1722521690000|2024-08-01 14:14:50|6949|6937|6953.3|6941.3|6956.3|6944.3|6943.7|6931.7|4
1722521700000|2024-08-01 14:15:00|6952.2|6940.2|6946|6934|6953.4|6941.4|6946|6934|4
1722521710000|2024-08-01 14:15:10|6946.3|6934.3|6945.4|6933.4|6946.3|6934.3|6941.9|6930.7|2
1722521720000|2024-08-01 14:15:20|6950.5|6938.5|6947.8|6935.8|6953.8|6941.8|6945.4|6935.8|0
1722521730000|2024-08-01 14:15:30|6947.1|6935.1|6946.8|6934.8|6947.8|6937.7|6944.7|6934.6|4
1722521740000|2024-08-01 14:15:40|6945.8|6937.8|6948.4|6936.4|6951.9|6940.3|6945.8|6936.4|2
1722521750000|2024-08-01 14:15:50|6945.8|6939.8|6952.5|6940.5|6953.2|6941.2|6944.5|6937|1
1722521760000|2024-08-01 14:16:00|6952.8|6944.8|6931.4|6919.4|6952.8|6945.5|6929.6|6917.6|21
1722521770000|2024-08-01 14:16:10|6928.3|6920.3|6935.1|6923.1|6935.9|6923.9|6923|6914.9|27
1722521780000|2024-08-01 14:16:20|6932.7|6924.7|6936.5|6924.5|6939.7|6928.6|6931|6921.8|8
1722521790000|2024-08-01 14:16:30|6943.2|6931.2|6937.3|6925.3|6943.2|6931.2|6933.8|6923.7|9
1722521800000|2024-08-01 14:16:40|6937.8|6925.8|6931.2|6923.2|6937.8|6926.8|6926.5|6918.8|10
1722521810000|2024-08-01 14:16:50|6931.1|6923.1|6936.6|6924.6|6936.7|6927.1|6928.9|6918.8|2
1722521820000|2024-08-01 14:17:00|6935.6|6923.6|6930.2|6918.2|6935.6|6927.1|6922.2|6914.9|11
1722521830000|2024-08-01 14:17:10|6930.1|6918.1|6911.6|6899.6|6930.5|6918.5|6903.4|6891.4|7
1722521840000|2024-08-01 14:17:20|6913.6|6901.6|6913.8|6901.8|6914.3|6903.9|6900.7|6891.6|11
1722521850000|2024-08-01 14:17:30|6913.1|6901.1|6893.5|6887.5|6913.1|6901.1|6893.5|6886.8|27
1722521860000|2024-08-01 14:17:40|6894.9|6886.9|6908.2|6896.2|6915.7|6903.7|6892.7|6884.8|18
1722521870000|2024-08-01 14:17:50|6909|6897|6909.3|6903.3|6912.7|6903.3|6906.7|6894.7|0
1722521880000|2024-08-01 14:18:00|6910.6|6902.6|6908.2|6900.2|6911.7|6902.7|6906.8|6897.2|7
1722521890000|2024-08-01 14:18:10|6914.6|6902.6|6926.9|6914.9|6930.5|6918.5|6914.1|6902.6|30
1722521900000|2024-08-01 14:18:20|6926.5|6914.5|6920.2|6908.2|6931.8|6921.3|6918|6906|6
1722521910000|2024-08-01 14:18:30|6922.4|6910.4|6929.6|6917.6|6929.6|6917.6|6919.6|6907.6|13
1722521920000|2024-08-01 14:18:40|6928.6|6920.6|6927.4|6919.4|6930.3|6920.6|6927.4|6917.6|0
1722521930000|2024-08-01 14:18:50|6930.2|6918.2|6924.8|6912.8|6931.5|6923.5|6924.8|6912.8|5
1722521940000|2024-08-01 14:19:00|6924.5|6912.5|6917|6905|6924.5|6912.5|6916.8|6904.8|1
1722521950000|2024-08-01 14:19:10|6915.9|6903.9|6910|6898|6915.9|6905.1|6910|6898|2
1722521960000|2024-08-01 14:19:20|6908.1|6900.1|6910|6898|6910|6900.1|6908.1|6897.9|0
1722521970000|2024-08-01 14:19:30|6907.9|6899.9|6908|6896|6909.6|6900.5|6906.5|6896|3
1722521980000|2024-08-01 14:19:40|6906.2|6898.2|6907|6895|6911.6|6899.6|6903.6|6892.5|26
1722521990000|2024-08-01 14:19:50|6906|6894|6906.2|6894.2|6906.2|6894.2|6905.1|6893.1|2
1722522000000|2024-08-01 14:20:00|6905.8|6893.8|6901.2|6895.2|6906.6|6895.8|6901.2|6893.8|4
1722522010000|2024-08-01 14:20:10|6900.3|6894.3|6901.4|6893.4|6905.1|6894.8|6900|6893.1|6
1722522020000|2024-08-01 14:20:20|6900.1|6894.1|6908.5|6896.5|6914.8|6904.7|6900.1|6894.1|6
1722522030000|2024-08-01 14:20:30|6907.4|6895.4|6908.9|6896.9|6908.9|6896.9|6904.8|6894.2|0
1722522040000|2024-08-01 14:20:40|6910|6898|6907.3|6895.3|6910|6899.9|6906.1|6895.3|2
1722522050000|2024-08-01 14:20:50|6906.2|6894.2|6906.4|6894.4|6907.5|6898.9|6904.9|6894.2|3
1722522060000|2024-08-01 14:21:00|6906.2|6894.2|6903.2|6895.2|6906.2|6896.3|6901.2|6892.6|20
1722522070000|2024-08-01 14:21:10|6901.4|6895.4|6911.6|6899.6|6913|6901|6901.4|6894.3|23
1722522080000|2024-08-01 14:21:20|6910.6|6898.6|6915.7|6903.7|6920.6|6908.6|6910.6|6898.6|3
1722522090000|2024-08-01 14:21:30|6915.6|6903.6|6915.2|6903.2|6915.6|6903.6|6915.2|6903.2|1
1722522100000|2024-08-01 14:21:40|6915|6903|6915.1|6903.1|6915.1|6903.1|6914.7|6902.7|0
1722522110000|2024-08-01 14:21:50|6913.7|6901.7|6915.4|6903.4|6916|6904|6908.2|6896.2|6
1722522120000|2024-08-01 14:22:00|6915|6903|6912.6|6900.6|6915|6903|6912|6900|0
1722522130000|2024-08-01 14:22:10|6911.2|6899.2|6907.9|6895.9|6913.7|6901.7|6907.6|6895.6|4
1722522140000|2024-08-01 14:22:20|6908.1|6896.1|6906.5|6894.5|6911.2|6901.5|6906.5|6894.5|0
1722522150000|2024-08-01 14:22:30|6904.2|6896.2|6904.2|6896.2|6904.2|6896.2|6904.2|6896.2|0
1722522160000|2024-08-01 14:22:40|6903.4|6895.4|6906|6894|6906.4|6896.1|6902.1|6893.2|1
1722522170000|2024-08-01 14:22:50|6903|6895|6912.1|6900.1|6913.9|6901.9|6895.8|6885.3|26
1722522180000|2024-08-01 14:23:00|6910.5|6898.5|6905.8|6893.8|6911.5|6899.5|6904.3|6892.3|4
1722522190000|2024-08-01 14:23:10|6906.1|6894.1|6916.5|6904.5|6925.3|6913.3|6906.1|6894.1|3
1722522200000|2024-08-01 14:23:20|6916.6|6904.6|6904.5|6892.5|6916.6|6904.6|6904.5|6892.5|1
1722522210000|2024-08-01 14:23:30|6905.8|6893.8|6905.5|6893.5|6905.8|6896|6904|6893.5|0
1722522220000|2024-08-01 14:23:40|6904.6|6892.6|6914.1|6902.1|6919.3|6907.3|6904.6|6892.6|11
1722522230000|2024-08-01 14:23:50|6913.2|6901.2|6913.5|6901.5|6914.9|6904.3|6912.2|6900.2|4
1722522240000|2024-08-01 14:24:00|6912|6900|6912.7|6900.7|6913.1|6904.5|6909.8|6897.8|8
1722522250000|2024-08-01 14:24:10|6912.6|6900.6|6912.8|6900.8|6913.3|6901.3|6911.4|6899.4|0
1722522260000|2024-08-01 14:24:20|6910.9|6904.9|6910.6|6898.6|6916.6|6908.4|6910.3|6898.3|2
1722522270000|2024-08-01 14:24:30|6924.2|6912.2|6909.7|6897.7|6924.9|6912.9|6909.7|6897.7|9
1722522280000|2024-08-01 14:24:40|6912.4|6900.4|6910|6898|6912.4|6900.4|6906.4|6897.4|4
1722522290000|2024-08-01 14:24:50|6909.7|6897.7|6909.3|6897.3|6909.9|6897.9|6908.9|6896.9|1
1722522300000|2024-08-01 14:25:00|6906.3|6898.3|6908.2|6896.2|6910.8|6899|6903.9|6895.4|12
1722522310000|2024-08-01 14:25:10|6908.7|6896.7|6908.7|6896.7|6908.7|6896.7|6908.5|6896.5|0
1722522320000|2024-08-01 14:25:20|6911.2|6899.2|6909.1|6901.1|6911.2|6902.9|6908.9|6899.2|4
1722522330000|2024-08-01 14:25:30|6910.8|6898.8|6906.4|6900.4|6910.8|6900.9|6906.4|6896.7|2
1722522340000|2024-08-01 14:25:40|6911.5|6899.5|6910.6|6898.6|6911.6|6902.2|6907.4|6897.9|6
1722522350000|2024-08-01 14:25:50|6910.7|6898.7|6909.4|6901.4|6911.6|6902.1|6907.9|6897.8|1
1722522360000|2024-08-01 14:26:00|6910.1|6904.1|6928.2|6916.2|6929.1|6917.1|6910.1|6904.1|16
1722522370000|2024-08-01 14:26:10|6930.1|6918.1|6924.7|6912.7|6930.1|6918.1|6922.7|6910.7|9
1722522380000|2024-08-01 14:26:20|6924|6916|6924|6916|6926.1|6916|6923.7|6914.1|0
1722522390000|2024-08-01 14:26:30|6923.6|6915.6|6923.7|6911.7|6927.2|6915.7|6923.6|6911.7|3
1722522400000|2024-08-01 14:26:40|6923.5|6911.5|6944.9|6932.9|6944.9|6932.9|6920.6|6911.5|6
1722522410000|2024-08-01 14:26:50|6942.6|6930.6|6941.7|6929.7|6942.6|6930.6|6929.6|6917.9|10
1722522420000|2024-08-01 14:27:00|6942|6930|6933.3|6921.3|6947.2|6936.5|6933.3|6921.3|8
1722522430000|2024-08-01 14:27:10|6930.7|6922.7|6927.2|6921.2|6933.2|6923.3|6927.2|6916.9|4
1722522440000|2024-08-01 14:27:20|6927.7|6919.7|6932|6920|6932|6921.1|6926.8|6918.5|9
1722522450000|2024-08-01 14:27:30|6931.3|6923.3|6932|6924|6942|6930|6930|6921.6|6
1722522460000|2024-08-01 14:27:40|6931.3|6923.3|6929.9|6923.9|6932.4|6923.9|6929.9|6920.4|1
1722522470000|2024-08-01 14:27:50|6930.7|6924.7|6932.7|6920.7|6932.7|6924.7|6930.7|6920.7|1
1722522480000|2024-08-01 14:28:00|6932.4|6920.4|6932.4|6920.4|6932.4|6920.4|6932.4|6920.4|0
1722522510000|2024-08-01 14:28:30|6932|6920|6929.9|6921.9|6932.2|6922.2|6929.9|6920|3
1722522520000|2024-08-01 14:28:40|6932|6920|6932|6920|6932.2|6920.2|6932|6920|1
1722522530000|2024-08-01 14:28:50|6929.9|6921.9|6933.3|6921.3|6935.4|6925.8|6928.3|6920|9
1722522540000|2024-08-01 14:29:00|6932.2|6920.2|6931.4|6919.4|6933.4|6922.3|6929.2|6919.4|2
1722522550000|2024-08-01 14:29:10|6929.2|6921.2|6921|6909|6929.2|6921.2|6920|6908.6|9
1722522560000|2024-08-01 14:29:20|6920.8|6908.8|6919.9|6907.9|6921.2|6909.2|6919.6|6907.6|0
1722522570000|2024-08-01 14:29:30|6919.2|6907.2|6923.1|6911.1|6924.7|6912.7|6919.2|6907.2|3
1722522580000|2024-08-01 14:29:40|6922.8|6910.8|6929|6917|6929|6917|6922.8|6910.8|0
1722522590000|2024-08-01 14:29:50|6927.8|6915.8|6928.3|6916.3|6928.3|6916.3|6927.8|6915.8|0
1722522600000|2024-08-01 14:30:00|6926.8|6918.8|6919.5|6911.5|6927.5|6919.4|6916.5|6906.5|8
1722522610000|2024-08-01 14:30:10|6920.5|6912.5|6920.6|6912.6|6920.6|6912.6|6920.5|6912.5|0
1722522620000|2024-08-01 14:30:20|6920.5|6912.5|6918|6906|6922.1|6912.5|6916.1|6906|0
1722522630000|2024-08-01 14:30:30|6915.8|6909.8|6916.6|6908.6|6916.6|6909.8|6915.8|6908.6|2
1722522640000|2024-08-01 14:30:40|6917.2|6905.2|6917.1|6905.1|6917.2|6907|6915|6905.1|1
1722522650000|2024-08-01 14:30:50|6917.4|6905.4|6917.4|6905.4|6917.4|6905.4|6917.1|6905.1|0
1722522660000|2024-08-01 14:31:00|6917.5|6905.5|6913.6|6901.6|6917.6|6907.8|6913.5|6901.5|13
1722522670000|2024-08-01 14:31:10|6913.7|6901.7|6912.7|6900.7|6913.9|6903|6909.1|6899.2|2
1722522680000|2024-08-01 14:31:20|6912.9|6900.9|6917|6905|6917|6905|6911|6900.6|1
1722522690000|2024-08-01 14:31:30|6916.7|6904.7|6913.6|6905.6|6916.8|6906.7|6912.7|6903.7|2
1722522700000|2024-08-01 14:31:40|6914.7|6902.7|6911.7|6899.7|6914.7|6906.1|6909.2|6899.3|2
1722522710000|2024-08-01 14:31:50|6909.1|6903.1|6906.6|6900.6|6910.1|6903.1|6905.8|6897.4|7
1722522720000|2024-08-01 14:32:00|6906.7|6900.7|6909.5|6901.5|6910|6903.2|6906.7|6900.3|8
1722522730000|2024-08-01 14:32:10|6908.9|6900.9|6909.6|6901.6|6909.6|6901.6|6908.9|6900.9|0
1722522740000|2024-08-01 14:32:20|6909.4|6901.4|6907.3|6899.3|6910.6|6902.3|6905.9|6898.1|9
1722522750000|2024-08-01 14:32:30|6906.5|6898.5|6902.6|6894.6|6907.4|6898.5|6898.4|6891.2|12
1722522760000|2024-08-01 14:32:40|6902.4|6894.4|6899.2|6893.2|6903.4|6894.4|6899.2|6891.4|1
1722522770000|2024-08-01 14:32:50|6899.6|6891.6|6898|6892|6899.9|6893.2|6898|6890.7|13
1722522780000|2024-08-01 14:33:00|6899.2|6893.2|6899.4|6891.4|6902|6893.2|6897.9|6888.3|4
1722522790000|2024-08-01 14:33:10|6901.3|6889.3|6898.8|6886.8|6904.7|6892.7|6896.7|6886.7|7
1722522800000|2024-08-01 14:33:20|6898.5|6886.5|6895.1|6889.1|6898.7|6889.1|6895.1|6886.5|0
1722522810000|2024-08-01 14:33:30|6896|6884|6901|6889|6902.7|6890.7|6892.4|6884|32
1722522820000|2024-08-01 14:33:40|6902.2|6890.2|6899|6887|6902.2|6890.2|6898.8|6886.8|0
1722522830000|2024-08-01 14:33:50|6899.2|6891|6899.2|6891.2|6899.2|6891.2|6899.2|6891|3
1722522840000|2024-08-01 14:34:00|6914.4|6902.4|6914.5|6902.5|6919.4|6910.9|6910.3|6899.5|13
1722522850000|2024-08-01 14:34:10|6914.4|6902.4|6914.2|6902.2|6914.9|6905.3|6913.2|6901.2|2
1722522860000|2024-08-01 14:34:20|6913.8|6901.8|6913.7|6901.7|6913.8|6901.8|6913.7|6901.7|2
1722522870000|2024-08-01 14:34:30|6922.2|6916.2|6923.5|6911.5|6924.8|6916.2|6914.3|6902.3|11
1722522880000|2024-08-01 14:34:40|6923.7|6911.7|6923.7|6911.7|6923.7|6911.7|6923.7|6911.7|0
1722522890000|2024-08-01 14:34:50|6921.9|6913.9|6917.4|6905.4|6922.7|6915.4|6914.9|6903|3
1722522900000|2024-08-01 14:35:00|6915.7|6907.7|6916.2|6908.2|6924.4|6912.4|6915.7|6905|17
1722522910000|2024-08-01 14:35:10|6917.9|6905.9|6916|6908|6917.9|6908|6916|6905.4|2
1722522920000|2024-08-01 14:35:20|6917.8|6905.8|6909.5|6897.5|6917.8|6905.8|6909.5|6897.5|1
1722522930000|2024-08-01 14:35:30|6908.9|6896.9|6906.9|6894.9|6908.9|6896.9|6906.9|6894.9|0
1722522940000|2024-08-01 14:35:40|6907.1|6895.1|6911.5|6899.5|6912.5|6900.5|6906.1|6894.9|5
1722522950000|2024-08-01 14:35:50|6911.4|6899.4|6910.9|6898.9|6913.2|6901.2|6910.9|6898.9|4
1722522960000|2024-08-01 14:36:00|6911.6|6899.6|6912.2|6900.2|6912.3|6900.3|6911.6|6899.6|0
1722522970000|2024-08-01 14:36:10|6912.4|6900.4|6920.3|6908.3|6925.8|6913.8|6912.4|6900.4|4
1722522980000|2024-08-01 14:36:20|6921.2|6909.2|6920.4|6908.4|6921.2|6909.2|6920.4|6908.4|2
1722522990000|2024-08-01 14:36:30|6920.5|6908.5|6921.4|6909.4|6921.4|6911.7|6919.5|6908.4|4
1722523000000|2024-08-01 14:36:40|6921.3|6909.3|6913.8|6901.8|6921.3|6910.9|6912.3|6901.3|3
1722523010000|2024-08-01 14:36:50|6913.9|6901.9|6921.8|6909.8|6922.7|6910.7|6913.5|6901.5|6
1722523020000|2024-08-01 14:37:00|6919.3|6907.3|6912.8|6900.8|6919.3|6907.3|6912.4|6900.4|1
1722523030000|2024-08-01 14:37:10|6912.9|6900.9|6916|6904|6916|6906.2|6912.9|6900.9|0
1722523040000|2024-08-01 14:37:20|6919.7|6907.7|6915.4|6903.4|6924.7|6915.7|6914.9|6902.9|18
1722523050000|2024-08-01 14:37:30|6916.2|6904.2|6918.8|6906.8|6920.1|6908.2|6916.2|6904.2|3
1722523060000|2024-08-01 14:37:40|6916.8|6904.8|6920.8|6908.8|6921.8|6909.8|6916.8|6904.8|2
1722523070000|2024-08-01 14:37:50|6920.7|6908.7|6912|6906|6920.7|6908.7|6912|6902|0
1722523080000|2024-08-01 14:38:00|6911.7|6905.7|6918.9|6906.9|6918.9|6906.9|6911.7|6902|2
1722523090000|2024-08-01 14:38:10|6919.9|6907.9|6916.3|6904.3|6920.7|6909.2|6915.7|6904.3|6
1722523100000|2024-08-01 14:38:20|6917.7|6905.7|6915|6903|6917.7|6905.7|6915|6903|1
1722523120000|2024-08-01 14:38:40|6915.5|6903.5|6914.4|6908.4|6917|6908.4|6914.4|6903.5|1
1722523130000|2024-08-01 14:38:50|6917.8|6905.8|6917.8|6905.8|6917.8|6905.8|6917.8|6905.8|3
1722523140000|2024-08-01 14:39:00|6917.4|6905.4|6936.6|6924.6|6936.7|6924.7|6914.8|6905.4|3
1722523150000|2024-08-01 14:39:10|6930.8|6918.8|6929.7|6917.7|6930.8|6918.8|6924.1|6913.8|9
1722523160000|2024-08-01 14:39:20|6930.8|6918.8|6931.7|6919.7|6931.7|6919.7|6930.8|6918.8|1
1722523170000|2024-08-01 14:39:30|6931.4|6919.4|6930.1|6918.1|6931.4|6923.9|6928|6916|1
1722523180000|2024-08-01 14:39:40|6932|6920|6939|6927|6940.2|6928.2|6932|6920|3
1722523190000|2024-08-01 14:39:50|6938.6|6926.6|6940.1|6928.1|6943.1|6932.1|6937.8|6925.8|4
1722523200000|2024-08-01 14:40:00|6939.9|6927.9|6939.6|6927.6|6939.9|6927.9|6938.2|6926.2|0
1722523210000|2024-08-01 14:40:10|6940.1|6928.1|6938.6|6926.6|6940.1|6928.1|6938.6|6926.6|2
1722523220000|2024-08-01 14:40:20|6938|6926|6942.5|6930.5|6944.1|6932.1|6934.9|6922.9|1
1722523230000|2024-08-01 14:40:30|6941.8|6929.8|6940.2|6932.2|6942.3|6932.2|6940.2|6929.8|0
1722523240000|2024-08-01 14:40:40|6942.5|6930.5|6942.3|6934.3|6946.4|6934.4|6942.3|6930.5|3
1722523250000|2024-08-01 14:40:50|6944.4|6932.4|6942.3|6934.3|6944.4|6934.3|6942.2|6932.4|0
1722523260000|2024-08-01 14:41:00|6942.2|6934.2|6945.8|6933.8|6955.5|6943.5|6942.2|6931.4|2
1722523270000|2024-08-01 14:41:10|6947.2|6935.2|6949.2|6941.2|6950.5|6941.2|6947.2|6935.2|1
1722523280000|2024-08-01 14:41:20|6958.7|6946.7|6953.2|6941.2|6960.3|6950.7|6953|6941|7
1722523290000|2024-08-01 14:41:30|6953.4|6941.4|6957.8|6945.8|6959.6|6947.6|6953.4|6941.4|6
1722523300000|2024-08-01 14:41:40|6958.1|6946.1|6956.7|6944.7|6958.1|6946.1|6956.3|6944.3|0
1722523310000|2024-08-01 14:41:50|6956.6|6944.6|6959.1|6951.1|6961.6|6951.9|6956.6|6944.6|3
1722523320000|2024-08-01 14:42:00|6961.7|6949.7|6964.4|6952.4|6965.6|6954.3|6956.4|6948.4|3
1722523330000|2024-08-01 14:42:10|6964.8|6952.8|6961.4|6949.4|6964.8|6954.2|6961.4|6949.4|0
1722523340000|2024-08-01 14:42:20|6962.6|6950.6|6962|6950|6967.8|6957.6|6960.9|6948.9|7
1722523350000|2024-08-01 14:42:30|6960.9|6948.9|6974.1|6962.1|6974.2|6962.2|6959.4|6947.4|8
1722523360000|2024-08-01 14:42:40|6974.2|6962.2|6973|6965|6974.5|6965|6973|6961.7|13
1722523370000|2024-08-01 14:42:50|6973.5|6967|6974.8|6966.8|6977|6967.7|6972.4|6964.8|2
1722523380000|2024-08-01 14:43:00|6976.2|6968.2|6962.9|6950.9|6976.2|6968.2|6962.5|6950.9|5
1722523390000|2024-08-01 14:43:10|6960.7|6948.7|6959.6|6947.6|6963.4|6951.4|6959.2|6947.2|7
1722523400000|2024-08-01 14:43:20|6960.3|6948.3|6966.5|6958.5|6976.8|6964.8|6954.1|6945.1|12
1722523410000|2024-08-01 14:43:30|6966.9|6958.9|6961.6|6949.6|6966.9|6958.9|6961.6|6949.6|9
1722523420000|2024-08-01 14:43:40|6964.6|6952.6|6973.1|6961.1|6973.1|6961.1|6964.5|6952.5|7
1722523430000|2024-08-01 14:43:50|6973.3|6961.3|6964.2|6952.2|6973.3|6961.3|6959.2|6947.2|6
1722523440000|2024-08-01 14:44:00|6965.7|6953.7|6962.2|6950.2|6965.7|6953.7|6962.1|6950.1|1
1722523450000|2024-08-01 14:44:10|6961.9|6949.9|6962.2|6950.2|6962.7|6950.7|6961.9|6949.9|1
1722523460000|2024-08-01 14:44:20|6961.8|6949.8|6970.6|6958.6|6970.6|6958.6|6961.6|6949.6|2
1722523470000|2024-08-01 14:44:30|6973.1|6961.1|6963.9|6951.9|6976.5|6967.7|6963.9|6951.9|2
1722523480000|2024-08-01 14:44:40|6964.3|6952.3|6965|6953|6965|6953|6960.6|6949.9|0
1722523490000|2024-08-01 14:44:50|6964.9|6952.9|6959.8|6951.8|6964.9|6953.5|6959.8|6949.9|1
1722523500000|2024-08-01 14:45:00|6958.5|6952.5|6959|6951|6959|6952.5|6957.8|6950.9|1
1722523510000|2024-08-01 14:45:10|6956.6|6948.6|6956.1|6944.1|6956.6|6948.6|6953.4|6941.4|10
1722523520000|2024-08-01 14:45:20|6954.7|6942.7|6956.6|6948.6|6956.8|6948.6|6953.9|6941.9|1
1722523530000|2024-08-01 14:45:30|6959|6947|6959|6947|6959|6947|6959|6947|1
1722523540000|2024-08-01 14:45:40|6962.3|6950.3|6963.5|6951.5|6963.8|6951.8|6962.3|6950.3|5
1722523550000|2024-08-01 14:45:50|6962.1|6954.1|6962.1|6954.1|6962.1|6954.1|6962.1|6954.1|0
1722523560000|2024-08-01 14:46:00|6963.4|6955.4|6965.4|6957.4|6967|6958.5|6962.2|6952.1|3
1722523580000|2024-08-01 14:46:20|6963.6|6955.6|6964.4|6956.4|6965.9|6956.4|6963.6|6953.9|17
1722523590000|2024-08-01 14:46:30|6963.2|6955.2|6962|6956|6963.2|6956|6962|6955.2|0
1722523600000|2024-08-01 14:46:40|6963.1|6957.1|6963.1|6957.1|6963.1|6957.1|6963.1|6957.1|3
1722523610000|2024-08-01 14:46:50|6963.2|6957.2|6963.6|6957.6|6963.6|6957.6|6963.2|6957.2|0
1722523620000|2024-08-01 14:47:00|6964.1|6952.1|6958.6|6946.6|6964.1|6952.1|6958.6|6946.6|4
1722523630000|2024-08-01 14:47:10|6955.1|6949.1|6956.7|6944.7|6958.3|6949.1|6944.3|6932.3|7
1722523640000|2024-08-01 14:47:20|6957.1|6945.1|6953.7|6941.7|6957.1|6945.1|6951.3|6939.3|1
1722523650000|2024-08-01 14:47:30|6953.3|6941.3|6952.9|6940.9|6955.7|6943.7|6950.8|6938.8|0
1722523660000|2024-08-01 14:47:40|6952.4|6940.4|6951.4|6939.4|6952.8|6940.8|6949.4|6937.4|5
1722523670000|2024-08-01 14:47:50|6952.2|6940.2|6954.3|6942.3|6956.7|6944.7|6950.7|6939.5|5
1722523680000|2024-08-01 14:48:00|6954.7|6942.7|6951.5|6939.5|6954.7|6942.7|6951.5|6939.5|0
1722523690000|2024-08-01 14:48:10|6953.2|6941.2|6952.3|6940.3|6953.2|6941.2|6952.3|6940.3|0
1722523700000|2024-08-01 14:48:20|6952.1|6940.1|6945.9|6933.9|6952.1|6940.1|6944.1|6933.9|0
1722523710000|2024-08-01 14:48:30|6945.6|6933.6|6944.1|6936.1|6945.6|6936.6|6943.7|6933.6|0
1722523720000|2024-08-01 14:48:40|6944.7|6932.7|6946.5|6934.5|6946.5|6934.5|6934.3|6927.2|29
1722523730000|2024-08-01 14:48:50|6946|6934|6943.3|6931.3|6946|6934|6937.4|6925.4|5
1722523740000|2024-08-01 14:49:00|6942|6930|6942.7|6930.7|6942.7|6930.7|6940|6928|2
1722523750000|2024-08-01 14:49:10|6942.3|6930.3|6940.2|6928.2|6942.3|6930.3|6940.2|6928.2|1
1722523760000|2024-08-01 14:49:20|6942.6|6930.6|6939.5|6931.5|6942.6|6931.5|6939.5|6929.8|5
1722523770000|2024-08-01 14:49:30|6938.8|6930.8|6937.8|6931.8|6943.5|6932.5|6937.8|6928.9|2
1722523780000|2024-08-01 14:49:40|6942.7|6930.7|6937.4|6925.4|6942.7|6930.7|6936.5|6924.5|7
1722523790000|2024-08-01 14:49:50|6937.3|6925.3|6934.2|6926.2|6937.5|6927.1|6934.2|6925.3|1
1722523800000|2024-08-01 14:50:00|6934.5|6926.5|6934.9|6922.9|6936.8|6926.5|6934.5|6922.8|0
1722523810000|2024-08-01 14:50:10|6935.9|6923.9|6932.3|6920.3|6935.9|6923.9|6929.9|6919.2|2
1722523830000|2024-08-01 14:50:30|6926.7|6918.7|6923.2|6917.2|6926.7|6918.9|6923.2|6917.1|9
1722523840000|2024-08-01 14:50:40|6927.9|6915.9|6925|6917|6927.9|6917.3|6925|6915.5|3
1722523850000|2024-08-01 14:50:50|6925.3|6917.3|6925.2|6917.2|6927.1|6917.3|6925|6915.1|1
1722523860000|2024-08-01 14:51:00|6925|6917|6931.9|6919.9|6932.1|6920.1|6925|6916.8|5
1722523870000|2024-08-01 14:51:10|6929.3|6923.3|6930.7|6918.7|6932.9|6925.2|6927.8|6917.9|3
1722523880000|2024-08-01 14:51:20|6927.3|6919.3|6927.3|6919.3|6927.3|6919.3|6927.3|6919.3|0
1722523890000|2024-08-01 14:51:30|6929.6|6917.6|6931.4|6919.4|6931.4|6919.4|6929.6|6917.6|1
1722523900000|2024-08-01 14:51:40|6929.1|6921.1|6925.9|6913.9|6929.1|6921.1|6925.9|6913.9|2
1722523910000|2024-08-01 14:51:50|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|0
1722523920000|2024-08-01 14:52:00|6924.1|6918.1|6933.4|6921.4|6938.6|6926.6|6924.1|6914.6|9
1722523930000|2024-08-01 14:52:10|6932.8|6920.8|6928.4|6916.4|6933.2|6921.2|6923.4|6915.9|4
1722523940000|2024-08-01 14:52:20|6925.9|6919.9|6926.7|6914.7|6928.5|6921.9|6920.5|6912.8|6
1722523950000|2024-08-01 14:52:30|6924.3|6918.3|6924.3|6918.3|6924.3|6918.3|6924.3|6918.3|0
1722523960000|2024-08-01 14:52:40|6925|6919|6924.6|6918.6|6925|6919|6924.6|6918.6|4
1722523980000|2024-08-01 14:53:00|6924.3|6918.3|6929.2|6923.2|6930|6923.2|6922.5|6916.5|6
1722523990000|2024-08-01 14:53:10|6927.3|6921.3|6928.5|6916.5|6934.3|6922.3|6927|6916.5|7
1722524000000|2024-08-01 14:53:20|6925.7|6917.7|6926.9|6918.9|6940.1|6928.1|6925.3|6916.4|12
1722524010000|2024-08-01 14:53:30|6929.7|6917.7|6922.9|6914.9|6929.7|6921.2|6922.9|6913.2|3
1722524020000|2024-08-01 14:53:40|6922|6916|6932.8|6920.8|6932.8|6920.8|6921.2|6914.8|7
1722524030000|2024-08-01 14:53:50|6932.4|6920.4|6930.6|6918.6|6932.4|6920.4|6928.4|6916.4|4
1722524040000|2024-08-01 14:54:00|6930.2|6918.2|6928.3|6916.3|6931.1|6919.1|6928.3|6916.3|2
1722524050000|2024-08-01 14:54:10|6930.1|6918.1|6926|6918|6931.5|6919.5|6924.9|6916.3|1
1722524060000|2024-08-01 14:54:20|6927.4|6915.4|6936.2|6924.2|6936.3|6924.3|6927.3|6915.3|0
1722524070000|2024-08-01 14:54:30|6935.8|6923.8|6932.3|6924.3|6936.5|6926.3|6932.3|6922.5|0
1722524080000|2024-08-01 14:54:40|6934.7|6922.7|6928.2|6916.2|6936|6925|6926.7|6916.2|3
1722524090000|2024-08-01 14:54:50|6926.3|6918.3|6931.1|6919.1|6931.1|6919.1|6926.3|6916.8|2
1722524100000|2024-08-01 14:55:00|6930.6|6918.6|6926.9|6914.9|6930.6|6918.8|6926.8|6914.9|1
1722524110000|2024-08-01 14:55:10|6926.8|6918.8|6927.2|6919.2|6930.2|6919.9|6923.3|6915.6|11
1722524120000|2024-08-01 14:55:20|6929.4|6917.4|6929.4|6917.4|6929.4|6917.4|6929.4|6917.4|0
1722524130000|2024-08-01 14:55:30|6930.2|6918.2|6926.6|6920.6|6930.2|6920.6|6926.6|6918.2|2
1722524140000|2024-08-01 14:55:40|6924.8|6918.8|6923.7|6915.7|6924.8|6918.8|6923.7|6915.7|1
1722524150000|2024-08-01 14:55:50|6923.5|6915.5|6924|6916|6924|6916|6923.5|6915.5|1
1722524160000|2024-08-01 14:56:00|6923.3|6917.3|6923.5|6915.5|6923.5|6917.3|6923.3|6915.5|1
1722524180000|2024-08-01 14:56:20|6922.1|6916.1|6923.3|6911.3|6924.4|6916.1|6921.2|6911.3|1
1722524190000|2024-08-01 14:56:30|6919.5|6913.5|6920|6912|6924|6913.5|6918.9|6912|2
1722524200000|2024-08-01 14:56:40|6918.9|6912.9|6905.8|6893.8|6921.4|6912.9|6904|6893.8|14
1722524210000|2024-08-01 14:56:50|6903.6|6895.6|6906.8|6894.8|6907.1|6897.2|6901.6|6894.7|11
1722524220000|2024-08-01 14:57:00|6902.6|6896.6|6908.8|6896.8|6910.4|6898.4|6901.3|6895.1|14
1722524230000|2024-08-01 14:57:10|6907.3|6899.3|6912.2|6904.2|6917|6905|6905.3|6896.8|9
1722524240000|2024-08-01 14:57:20|6915.2|6903.2|6918.8|6906.8|6921.6|6909.6|6915.2|6903.2|1
1722524250000|2024-08-01 14:57:30|6916.9|6908.9|6919.9|6907.9|6923.2|6913.2|6916.9|6907.7|1
1722524260000|2024-08-01 14:57:40|6920.7|6908.7|6929.6|6917.6|6930.2|6918.2|6920.7|6908.7|7
1722524270000|2024-08-01 14:57:50|6929.4|6917.4|6929.7|6917.7|6929.7|6917.7|6929.1|6917.1|0
1722524280000|2024-08-01 14:58:00|6929.4|6917.4|6928.9|6916.9|6929.4|6917.4|6928.9|6916.9|2
1722524290000|2024-08-01 14:58:10|6928.8|6916.8|6928.5|6920.5|6930.3|6920.5|6928.5|6916.8|0
1722524300000|2024-08-01 14:58:20|6929.3|6921.3|6929.6|6921.6|6929.7|6921.7|6929.3|6921.3|1
1722524310000|2024-08-01 14:58:30|6928.8|6922.8|6929.6|6921.6|6929.7|6922.8|6928.8|6921.6|0
1722524320000|2024-08-01 14:58:40|6929.7|6921.7|6929.7|6921.7|6929.7|6921.7|6929.7|6921.7|0
1722524340000|2024-08-01 14:59:00|6929.9|6917.9|6924.8|6916.8|6929.9|6917.9|6924.8|6915.2|6
1722524350000|2024-08-01 14:59:10|6925.5|6913.5|6925.8|6913.8|6925.8|6913.8|6916.6|6906.4|6
1722524360000|2024-08-01 14:59:20|6923.3|6911.3|6924.6|6912.6|6924.6|6912.6|6922.3|6910.3|1
1722524370000|2024-08-01 14:59:30|6924.4|6912.4|6921.4|6909.4|6924.6|6912.6|6921.4|6909.4|2
1722524380000|2024-08-01 14:59:40|6921.3|6909.3|6920.9|6908.9|6921.3|6913.2|6920.1|6908.8|3
1722524390000|2024-08-01 14:59:50|6921.3|6909.3|6918|6906|6921.3|6909.3|6918|6906|0
1722524400000|2024-08-01 15:00:00|6915.8|6903.8|6913.9|6901.9|6915.8|6903.8|6913.9|6901.9|2
1722524410000|2024-08-01 15:00:10|6911.8|6903.8|6904.9|6896.9|6914.5|6903.8|6904.8|6896.8|5
1722524420000|2024-08-01 15:00:20|6904.3|6896.3|6904.3|6896.3|6904.3|6896.3|6904.3|6896.3|1
1722524430000|2024-08-01 15:00:30|6903.8|6895.8|6904.1|6896.1|6904.2|6897.3|6902.9|6895.8|0
1722524440000|2024-08-01 15:00:40|6903.3|6897.3|6909.4|6897.4|6909.4|6897.4|6903.3|6895.9|13
1722524450000|2024-08-01 15:00:50|6907.3|6899.3|6909|6897|6909|6899.3|6907|6896.5|0
1722524460000|2024-08-01 15:01:00|6909.8|6897.8|6910.4|6898.4|6910.4|6901.9|6907.2|6897.8|7
1722524470000|2024-08-01 15:01:10|6907.2|6899.2|6907.8|6895.8|6909|6899.2|6907.2|6895.8|0
1722524480000|2024-08-01 15:01:20|6907.6|6895.6|6907.8|6895.8|6908.1|6897.9|6905.9|6895.3|0
1722524490000|2024-08-01 15:01:30|6905.9|6897.9|6906.3|6898.3|6906.3|6898.3|6905.9|6897.9|6
1722524500000|2024-08-01 15:01:40|6906.4|6898.4|6906.8|6898.8|6906.8|6898.8|6906.4|6898.4|0
1722524510000|2024-08-01 15:01:50|6915|6907|6915|6907|6915|6907|6915|6907|13
1722524520000|2024-08-01 15:02:00|6914.7|6906.7|6911.8|6899.8|6915.8|6906.7|6911.4|6899.4|0
1722524530000|2024-08-01 15:02:10|6911.7|6899.7|6912.9|6900.9|6914.2|6903.8|6909.5|6899.3|12
1722524540000|2024-08-01 15:02:20|6913.4|6901.4|6914.2|6902.2|6915.2|6903.2|6913.4|6901.4|1
1722524550000|2024-08-01 15:02:30|6914.3|6902.3|6924.4|6912.4|6924.8|6914.3|6914.3|6902.3|0
1722524560000|2024-08-01 15:02:40|6926.4|6914.4|6915.4|6903.4|6926.4|6914.4|6915.4|6903.4|4
1722524570000|2024-08-01 15:02:50|6915.6|6903.6|6910.9|6902.9|6915.6|6905.5|6910.4|6902.4|0
1722524580000|2024-08-01 15:03:00|6910.4|6902.4|6912.4|6900.4|6913.2|6904.4|6909.7|6900.3|4
1722524590000|2024-08-01 15:03:10|6912.9|6900.9|6912.9|6900.9|6912.9|6900.9|6912.9|6900.9|0
1722524600000|2024-08-01 15:03:20|6912.3|6900.3|6905.3|6897.3|6912.3|6901.8|6905.3|6896.2|2
1722524610000|2024-08-01 15:03:30|6905.4|6897.4|6906.1|6898.1|6912.8|6903|6905.4|6896|2
1722524620000|2024-08-01 15:03:40|6917.9|6905.9|6915.1|6903.1|6917.9|6905.9|6915|6903|1
1722524630000|2024-08-01 15:03:50|6917.1|6905.1|6916.6|6904.6|6920.3|6908.3|6916.5|6904.5|4
1722524640000|2024-08-01 15:04:00|6916.5|6904.5|6917.4|6905.4|6917.4|6905.4|6913.7|6901.7|1
1722524650000|2024-08-01 15:04:10|6918.3|6906.3|6921.9|6909.9|6921.9|6909.9|6918.3|6906.3|0
1722524660000|2024-08-01 15:04:20|6922.2|6910.2|6924.1|6912.1|6924.2|6912.2|6922.2|6910.2|0
1722524670000|2024-08-01 15:04:30|6923.3|6911.3|6918.9|6906.9|6924.5|6912.5|6918.9|6906.9|7
1722524680000|2024-08-01 15:04:40|6918.4|6906.4|6920.6|6908.6|6922.1|6911.2|6916.9|6906.1|2
1722524690000|2024-08-01 15:04:50|6920.1|6908.1|6920.1|6908.1|6920.1|6908.1|6918.6|6906.6|0
1722524700000|2024-08-01 15:05:00|6921.3|6909.3|6921.8|6909.8|6922.9|6910.9|6920.1|6908.1|0
1722524710000|2024-08-01 15:05:10|6924.1|6912.1|6923|6911|6924.2|6912.2|6920.3|6908.3|4
1722524720000|2024-08-01 15:05:20|6922.6|6910.6|6922.4|6914.4|6923.5|6914.6|6919.6|6907.6|5
1722524730000|2024-08-01 15:05:30|6921.7|6913.7|6929.8|6917.8|6931|6919|6921.7|6913.7|9
1722524740000|2024-08-01 15:05:40|6930.1|6918.1|6927.7|6919.7|6930.2|6919.7|6927.7|6917.8|0
1722524760000|2024-08-01 15:06:00|6928.1|6920.1|6929.6|6917.6|6929.6|6920.1|6921.7|6912|7
1722524770000|2024-08-01 15:06:10|6929.2|6917.2|6929.2|6917.2|6929.2|6917.2|6929.2|6917.2|0
1722524780000|2024-08-01 15:06:20|6930.1|6918.1|6923.7|6915.7|6930.1|6918.1|6921.7|6914.9|1
1722524790000|2024-08-01 15:06:30|||||||||1
1722524800000|2024-08-01 15:06:40|6923.8|6915.8|6921.5|6909.5|6923.8|6915.8|6921|6909|6
1722524810000|2024-08-01 15:06:50|6921.4|6909.4|6920.4|6908.4|6921.4|6909.4|6920.2|6908.2|0
1722524820000|2024-08-01 15:07:00|6920.2|6908.2|6920.2|6908.2|6920.2|6908.2|6920.2|6908.2|4
1722524830000|2024-08-01 15:07:10|6912.5|6904.5|6905.6|6897.6|6912.5|6904.5|6905.6|6896.8|11
1722524840000|2024-08-01 15:07:20|6905.3|6897.3|6904.1|6896.1|6905.3|6899|6904.1|6896.1|6
1722524850000|2024-08-01 15:07:30|6903.7|6895.7|6902|6894|6904.4|6895.9|6901.9|6892.4|19
1722524860000|2024-08-01 15:07:40|6903.6|6891.6|6900.1|6894.1|6903.6|6894.1|6900.1|6891.5|5
1722524870000|2024-08-01 15:07:50|6901|6893|6886.2|6874.2|6901.2|6893|6880.1|6873.9|47
1722524880000|2024-08-01 15:08:00|6886.3|6874.3|6881.3|6869.3|6886.3|6875.9|6881.3|6869.3|9
1722524890000|2024-08-01 15:08:10|6880.8|6868.8|6877.7|6869.7|6882.7|6870.7|6877.3|6867.5|2
1722524900000|2024-08-01 15:08:20|6877.3|6869.3|6882.5|6870.5|6885.2|6873.2|6877.3|6868.5|7
1722524910000|2024-08-01 15:08:30|6882.3|6870.3|6882.1|6870.1|6882.5|6870.5|6882.1|6870.1|1
1722524920000|2024-08-01 15:08:40|6875.8|6869.8|6876.6|6868.6|6876.6|6870.2|6874.2|6868.2|17
1722524930000|2024-08-01 15:08:50|6881.6|6869.6|6880.9|6868.9|6884.2|6878.2|6879.6|6867.6|13
1722524940000|2024-08-01 15:09:00|6881.3|6869.3|6882.3|6870.3|6886.3|6876.3|6879.2|6869.3|6
1722524950000|2024-08-01 15:09:10|6886.4|6874.4|6884.8|6872.8|6886.4|6874.4|6884.8|6872.8|78
1722524960000|2024-08-01 15:09:20|6884.9|6872.9|6887.6|6881.6|6892.6|6881.6|6882.3|6872.2|18
1722524970000|2024-08-01 15:09:30|6890.6|6884.6|6877.2|6869.2|6892.4|6884.6|6877.2|6866.9|23
1722524980000|2024-08-01 15:09:40|6876.7|6868.7|6877.1|6869.1|6881.1|6873.1|6874|6865|15
1722524990000|2024-08-01 15:09:50|6877.8|6869.8|6895.5|6883.5|6895.5|6883.5|6877.8|6869.8|35
1722525000000|2024-08-01 15:10:00|6896.6|6884.6|6897|6885|6897.5|6885.5|6896.6|6884.6|1
1722525010000|2024-08-01 15:10:10|6896.8|6884.8|6896.2|6884.2|6896.8|6884.8|6896.2|6884.2|54
1722525020000|2024-08-01 15:10:20|6897.8|6885.8|6881.5|6869.5|6897.8|6885.8|6881.5|6869.5|2
1722525030000|2024-08-01 15:10:30|6880.4|6868.4|6880.7|6868.7|6880.7|6868.7|6880.4|6868.4|0
1722525040000|2024-08-01 15:10:40|6882|6870|6887.9|6875.9|6887.9|6875.9|6882|6870|5
1722525050000|2024-08-01 15:10:50|6887.8|6875.8|6887.8|6879.8|6890.8|6879.8|6884.4|6874.6|1
1722525060000|2024-08-01 15:11:00|6884.4|6876.4|6880.8|6868.8|6888.2|6876.4|6880.4|6868.4|4
1722525070000|2024-08-01 15:11:10|6881.6|6869.6|6881.1|6869.1|6881.6|6869.6|6881.1|6869.1|0
1722525080000|2024-08-01 15:11:20|6881.2|6869.2|6879.5|6867.5|6881.2|6869.2|6879.5|6867.5|0
1722525090000|2024-08-01 15:11:30|6879.4|6867.4|6879|6867|6879.5|6867.5|6878.9|6866.9|2
1722525100000|2024-08-01 15:11:40|6879.2|6867.2|6879.5|6867.5|6879.5|6867.5|6878.9|6866.9|1
1722525110000|2024-08-01 15:11:50|6879.7|6867.7|6879.8|6867.8|6879.8|6867.8|6879.7|6867.7|0
1722525120000|2024-08-01 15:12:00|6879.7|6867.7|6878.1|6870.1|6879.7|6870.1|6877.5|6867.7|1
1722525130000|2024-08-01 15:12:10|6878.4|6870.4|6893.3|6881.3|6893.4|6881.4|6878.4|6870.4|10
1722525140000|2024-08-01 15:12:20|6893.2|6881.2|6880.9|6868.9|6893.3|6881.3|6880.9|6868.9|2
1722525150000|2024-08-01 15:12:30|6881.3|6869.3|6882.6|6870.6|6886|6874|6881.3|6869.3|1
1722525160000|2024-08-01 15:12:40|6883.3|6871.3|6885.6|6873.6|6888.8|6876.8|6883.2|6871.2|0
1722525170000|2024-08-01 15:12:50|6885.3|6873.3|6884.8|6872.8|6885.4|6873.4|6884.7|6872.7|1
1722525180000|2024-08-01 15:13:00|6883|6877|6884.3|6872.3|6884.3|6877|6883|6872.3|2
1722525190000|2024-08-01 15:13:10|6884.4|6872.4|6883|6875|6884.9|6875|6883|6872.4|0
1722525200000|2024-08-01 15:13:20|6881.9|6875.9|6881.5|6873.5|6881.9|6875.9|6880.8|6873.5|2
1722525210000|2024-08-01 15:13:30|6882.3|6874.3|6877.9|6871.9|6884.1|6874.3|6877.9|6867.4|6
1722525220000|2024-08-01 15:13:40|6878.8|6870.8|6877.6|6871.6|6878.8|6871.8|6877.3|6870|1
1722525230000|2024-08-01 15:13:50|6878.5|6870.5|6878.5|6870.5|6878.5|6871.6|6877.6|6870.5|0
1722525240000|2024-08-01 15:14:00|6877.9|6871.9|6879.5|6871.5|6883.3|6873|6877.9|6870.9|16
1722525250000|2024-08-01 15:14:10|6884.6|6872.6|6886.1|6874.1|6887|6875|6884.4|6872.4|6
1722525260000|2024-08-01 15:14:20|6886.6|6874.6|6893.3|6885.3|6898|6888.7|6886.6|6874.6|18
1722525270000|2024-08-01 15:14:30|6894.8|6886.8|6896.1|6884.1|6897.9|6886.8|6889|6877|8
1722525280000|2024-08-01 15:14:40|6895.5|6883.5|6895.7|6883.7|6895.7|6883.7|6894.5|6882.5|1
1722525290000|2024-08-01 15:14:50|6894.6|6882.6|6894.9|6882.9|6895.2|6883.2|6892.7|6880.7|0
1722525300000|2024-08-01 15:15:00|6894.5|6882.5|6891|6879|6895.2|6883.2|6889.1|6879|1
1722525310000|2024-08-01 15:15:10|6892.5|6880.5|6891.1|6883.1|6892.5|6883.1|6890.6|6880.5|1
1722525320000|2024-08-01 15:15:20|6891.5|6883.5|6884.7|6878.7|6892.1|6883.5|6884.6|6878.5|5
1722525330000|2024-08-01 15:15:30|6885.5|6879.5|6888.8|6880.8|6889.2|6880.8|6878.5|6870.7|15
1722525340000|2024-08-01 15:15:40|6889.4|6877.4|6891|6883|6891.5|6883.5|6888.4|6877.4|2
1722525350000|2024-08-01 15:15:50|6889.8|6879|6888.1|6876.1|6889.8|6879|6888.1|6876.1|2
1722525360000|2024-08-01 15:16:00|6888.5|6876.5|6888.3|6876.3|6888.5|6876.5|6887.7|6875.7|0
1722525370000|2024-08-01 15:16:10|6889|6877|6882.7|6870.7|6889|6877|6882.3|6870.3|6
1722525380000|2024-08-01 15:16:20|6881.7|6873.7|6881.7|6873.7|6881.7|6873.7|6881.7|6873.7|0
1722525400000|2024-08-01 15:16:40|6882.1|6874.1|6883.4|6871.4|6883.4|6874.4|6882.1|6871.4|2
1722525410000|2024-08-01 15:16:50|6883.3|6871.3|6881|6869|6883.3|6871.3|6881|6869|12
1722525420000|2024-08-01 15:17:00|6878.9|6872.9|6877|6871|6878.9|6872.9|6877|6871|7
1722525430000|2024-08-01 15:17:10|6876.9|6870.9|6877.8|6869.8|6882|6871.3|6876.5|6867.4|5
1722525440000|2024-08-01 15:17:20|6876.3|6870.3|6878.9|6866.9|6878.9|6870.3|6876.3|6866.9|0
1722525450000|2024-08-01 15:17:30|6880|6868|6879.5|6871.5|6880|6872.5|6878.1|6868|8
1722525460000|2024-08-01 15:17:40|6879.6|6871.6|6882|6870|6884.9|6873|6878.1|6869.5|12
1722525470000|2024-08-01 15:17:50|6881.3|6869.3|6859.2|6853.2|6881.3|6870.6|6859|6851.6|35
1722525480000|2024-08-01 15:18:00|6859.1|6853.1|6849.4|6841.4|6859.4|6853.4|6848.9|6840.9|31
1722525490000|2024-08-01 15:18:10|6852.2|6840.2|6852.6|6844.6|6855.4|6844.8|6849.5|6839.2|21
1722525500000|2024-08-01 15:18:20|6851.5|6843.5|6845.6|6839.6|6852.8|6843.5|6845.6|6837.7|3
1722525510000|2024-08-01 15:18:30|6845.2|6839.2|6856.7|6848.7|6858.4|6848.7|6845.2|6838.8|34
1722525520000|2024-08-01 15:18:40|6857.1|6849.1|6859.1|6847.1|6859.3|6849.1|6857.1|6846.6|34
1722525530000|2024-08-01 15:18:50|6857.3|6849.3|6859.3|6847.3|6866.8|6854.8|6857.3|6846.8|5
1722525540000|2024-08-01 15:19:00|6859.1|6847.1|6871.8|6859.8|6871.8|6859.8|6859|6847.1|6
1722525550000|2024-08-01 15:19:10|6872.1|6860.1|6870.6|6858.6|6872.5|6860.5|6870.6|6858.6|0
1722525560000|2024-08-01 15:19:20|6871|6859|6875.4|6867.4|6876.7|6867.4|6870.2|6859|5
1722525570000|2024-08-01 15:19:30|6876.1|6868.1|6871.5|6859.5|6883.4|6871.4|6871.5|6859.5|12
1722525580000|2024-08-01 15:19:40|6872.1|6860.1|6868.5|6856.5|6872.1|6860.1|6868.5|6856.5|3
1722525590000|2024-08-01 15:19:50|6868.2|6856.2|6867.4|6859.4|6870.5|6861.1|6866.7|6855.8|1
1722525600000|2024-08-01 15:20:00|6867.1|6859.1|6875.2|6867.2|6879.8|6870.3|6867.1|6859.1|4
1722525610000|2024-08-01 15:20:10|6874.9|6866.9|6875.5|6863.5|6875.6|6866.9|6872.9|6862.7|1
1722525620000|2024-08-01 15:20:20|6875.6|6863.6|6875.8|6863.8|6876|6864|6875.5|6863.5|1
1722525630000|2024-08-01 15:20:30|6875.5|6863.5|6882.7|6870.7|6882.9|6870.9|6870.4|6863.2|5
1722525640000|2024-08-01 15:20:40|6879.7|6871.7|6879.1|6871.1|6881.6|6871.7|6879.1|6868.4|0
1722525650000|2024-08-01 15:20:50|6881|6869|6868.6|6856.6|6881|6869.2|6867.2|6856.6|7
1722525660000|2024-08-01 15:21:00|6869.3|6857.3|6867.2|6859.2|6869.3|6859.6|6866.5|6856.2|2
1722525670000|2024-08-01 15:21:10|6867.6|6859.6|6867.6|6859.6|6867.6|6859.6|6867.6|6859.6|1
1722525680000|2024-08-01 15:21:20|6869.4|6857.4|6867.6|6859.6|6869.4|6859.6|6867.6|6857.4|1
1722525690000|2024-08-01 15:21:30|6867.7|6859.7|6867.7|6859.7|6867.7|6860.6|6866.6|6859.7|0
1722525700000|2024-08-01 15:21:40|6868.1|6860.1|6869.2|6863.2|6869.7|6863.2|6868.1|6860.1|7
1722525710000|2024-08-01 15:21:50|6868.2|6862.2|6859.5|6847.5|6868.2|6862.2|6859.5|6847.5|10
1722525720000|2024-08-01 15:22:00|6858.8|6846.8|6857|6845|6859.3|6849.3|6852.6|6844.6|6
1722525730000|2024-08-01 15:22:10|6857.3|6845.3|6860.3|6852.3|6861.7|6853|6857.3|6845.3|4
1722525740000|2024-08-01 15:22:20|6859.9|6851.9|6861.1|6849.1|6862.7|6854.3|6859.9|6848.8|2
1722525750000|2024-08-01 15:22:30|6860.7|6848.7|6860.6|6854.6|6860.8|6854.8|6858|6847.6|1
1722525760000|2024-08-01 15:22:40|6860.3|6854.3|6862.1|6854.1|6862.5|6854.3|6860.3|6849.9|8
1722525770000|2024-08-01 15:22:50|6861.4|6853.4|6862.4|6850.4|6862.4|6854.7|6858.5|6848|8
1722525780000|2024-08-01 15:23:00|6861.2|6849.2|6876.1|6864.1|6879|6867|6857.1|6848.8|23
1722525790000|2024-08-01 15:23:10|6875.6|6863.6|6870.7|6858.7|6875.6|6863.6|6870.7|6858.7|0
1722525800000|2024-08-01 15:23:20|6871.1|6859.1|6871.8|6859.8|6873|6861|6870|6858|0
1722525810000|2024-08-01 15:23:30|6874|6862|6876.2|6864.2|6877.4|6865.4|6874|6862|2
1722525820000|2024-08-01 15:23:40|6877.7|6865.7|6883.4|6871.4|6883.4|6871.4|6877.7|6865.7|5
1722525830000|2024-08-01 15:23:50|6883.5|6871.5|6884.1|6872.1|6884.1|6875.7|6881.7|6869.7|1
1722525840000|2024-08-01 15:24:00|6882.2|6870.2|6883.6|6871.6|6883.6|6871.6|6882.2|6870.2|1
1722525850000|2024-08-01 15:24:10|6881.9|6873.9|6876.7|6864.7|6883.7|6874.9|6876.6|6864.6|6
1722525860000|2024-08-01 15:24:20|6878.3|6866.3|6882.4|6870.4|6882.8|6870.8|6878.3|6866.3|0
1722525870000|2024-08-01 15:24:30|6882.2|6870.2|6886.1|6874.1|6886.1|6874.1|6881|6869|3
1722525880000|2024-08-01 15:24:40|6886.3|6874.3|6893.1|6881.1|6893.4|6881.4|6886.3|6874.3|13
1722525890000|2024-08-01 15:24:50|6893.2|6881.2|6892.4|6880.4|6893.2|6881.2|6892.4|6880.4|0
1722525900000|2024-08-01 15:25:00|6892.8|6880.8|6882.2|6870.2|6892.8|6880.8|6882.2|6870.2|1
1722525910000|2024-08-01 15:25:10|6882.5|6870.5|6881.7|6869.7|6882.5|6870.5|6881.7|6869.7|0
1722525920000|2024-08-01 15:25:20|6881.3|6869.3|6875.3|6863.3|6881.3|6869.3|6875.3|6863.3|8
1722525930000|2024-08-01 15:25:30|6874.2|6862.2|6873.2|6861.2|6874.2|6862.2|6873.2|6861.2|10
1722525940000|2024-08-01 15:25:40|6865.9|6853.9|6866.3|6854.3|6866.7|6857|6862.3|6852.7|32
1722525950000|2024-08-01 15:25:50|6865.9|6853.9|6865.5|6853.5|6865.9|6853.9|6865.5|6853.5|0
1722525960000|2024-08-01 15:26:00|6860|6848|6868.1|6856.1|6871.1|6859.1|6856|6845.8|7
1722525970000|2024-08-01 15:26:10|6866.9|6854.9|6878.3|6866.3|6880.4|6868.4|6865.7|6853.7|3
1722525980000|2024-08-01 15:26:20|6874.5|6862.5|6871.8|6863.8|6881.9|6869.9|6871.8|6860.8|4
1722525990000|2024-08-01 15:26:30|6874.6|6862.6|6878.4|6866.4|6878.8|6866.8|6874.6|6862.6|1
1722526000000|2024-08-01 15:26:40|6878.5|6866.5|6878.8|6866.8|6878.8|6866.8|6878.4|6866.4|1
1722526010000|2024-08-01 15:26:50|6884.9|6872.9|6887.8|6875.8|6887.8|6875.8|6882.4|6870.4|5
1722526020000|2024-08-01 15:27:00|6888.5|6876.5|6891|6879|6891.7|6879.7|6878.8|6866.8|10
1722526030000|2024-08-01 15:27:10|6890.7|6878.7|6889.8|6877.8|6891.4|6879.4|6886.2|6876.8|0
1722526040000|2024-08-01 15:27:20|6888.4|6880.4|6891.4|6879.4|6891.9|6884.4|6888.4|6878|6
1722526050000|2024-08-01 15:27:30|6890.4|6882.4|6891.4|6885.4|6891.9|6885.9|6890.4|6882.4|3
1722526060000|2024-08-01 15:27:40|6893.6|6881.6|6900.3|6888.3|6900.3|6888.3|6892.2|6880.2|3
1722526070000|2024-08-01 15:27:50|6901.2|6889.2|6917.7|6905.7|6919.8|6907.8|6900.6|6888.6|15
1722526080000|2024-08-01 15:28:00|6918.9|6906.9|6919.7|6907.7|6922.2|6913.1|6918.9|6906.9|79
1722526090000|2024-08-01 15:28:10|6921.1|6909.1|6921.2|6909.2|6922.7|6913.1|6920.7|6909.1|2
1722526100000|2024-08-01 15:28:20|6922.2|6910.2|6924.2|6912.2|6924.2|6914.7|6920|6910.2|8
1722526110000|2024-08-01 15:28:30|6925.3|6913.3|6923.8|6911.8|6925.3|6913.3|6921|6909|3
1722526120000|2024-08-01 15:28:40|6926.2|6914.2|6926.3|6914.3|6926.9|6914.9|6926.2|6914.2|0
1722526130000|2024-08-01 15:28:50|6926.4|6914.4|6924|6916|6926.7|6918.8|6924|6914.3|10
1722526140000|2024-08-01 15:29:00|6923.9|6915.9|6926.9|6914.9|6926.9|6919.2|6923.5|6914.3|3
1722526150000|2024-08-01 15:29:10|6925.3|6917.3|6920.3|6908.3|6926.4|6919.6|6920.3|6908.3|9
1722526160000|2024-08-01 15:29:20|6917.9|6905.9|6925.6|6913.6|6926.4|6914.4|6916.7|6904.7|2
1722526180000|2024-08-01 15:29:40|6923.9|6915.9|6924.7|6912.7|6926.5|6917.9|6923.9|6912.7|16
1722526190000|2024-08-01 15:29:50|6924.5|6912.5|6922.7|6916.7|6929.1|6920.1|6922.7|6912|13
1722526200000|2024-08-01 15:30:00|6921.5|6915.5|6920.8|6914.8|6921.5|6915.5|6918.7|6906.7|8
1722526210000|2024-08-01 15:30:10|6922|6914|6920.5|6912.5|6924|6915.4|6920.5|6910|9
1722526220000|2024-08-01 15:30:20|6920.7|6912.7|6922.4|6910.4|6922.4|6912.7|6920.5|6910.4|0
1722526230000|2024-08-01 15:30:30|6919.8|6913.8|6920.7|6912.7|6922.4|6913.8|6919.8|6910.4|3
1722526240000|2024-08-01 15:30:40|6921|6913|6920.9|6912.9|6921|6914.2|6920.2|6912.9|1
1722526250000|2024-08-01 15:30:50|6918.2|6910.2|6902.2|6894.2|6919.1|6910.2|6902.2|6892|3
1722526260000|2024-08-01 15:31:00|6906.9|6894.9|6905.9|6893.9|6908.8|6897.4|6905.4|6893.9|9
1722526270000|2024-08-01 15:31:10|6906.3|6894.3|6907.2|6899.2|6916|6904|6905.5|6893.5|3
1722526280000|2024-08-01 15:31:20|6905.2|6899.9|6899|6891|6908|6899.9|6898.9|6890.9|16
1722526290000|2024-08-01 15:31:30|6899.4|6891.4|6897.4|6885.4|6911.8|6899.8|6897.2|6885.2|8
1722526300000|2024-08-01 15:31:40|6899.4|6887.4|6898.9|6886.9|6903.2|6891.2|6896.3|6884.3|3
1722526310000|2024-08-01 15:31:50|6899.3|6887.3|6900.7|6888.7|6900.7|6888.7|6899.3|6887.3|0
1722526320000|2024-08-01 15:32:00|6900.9|6888.9|6917.7|6905.7|6917.7|6905.7|6900.1|6888.9|6
1722526330000|2024-08-01 15:32:10|6917.3|6905.3|6906.3|6898.3|6917.3|6905.3|6906.3|6898.3|1
1722526340000|2024-08-01 15:32:20|6907.9|6895.9|6910.2|6898.2|6911.9|6899.9|6901.8|6889.8|3
1722526350000|2024-08-01 15:32:30|6908.4|6896.4|6908|6896|6909.3|6897.3|6906.3|6894.3|0
1722526360000|2024-08-01 15:32:40|6910.9|6898.9|6908.4|6896.4|6912.9|6902.3|6908.4|6896.4|1
1722526370000|2024-08-01 15:32:50|6910|6898|6907.3|6895.3|6910.1|6898.1|6907.3|6895.3|2
1722526380000|2024-08-01 15:33:00|6906.9|6894.9|6902|6890|6907.5|6899.9|6901.5|6889.5|5
1722526390000|2024-08-01 15:33:10|6901.7|6889.7|6902.1|6890.1|6903.1|6893.3|6901.2|6889.7|0
1722526400000|2024-08-01 15:33:20|6901.3|6889.3|6917.7|6909.7|6919.7|6909.7|6900.6|6888.6|75
1722526410000|2024-08-01 15:33:30|6917.4|6905.4|6914.1|6902.1|6917.4|6905.4|6913.9|6901.9|1
1722526420000|2024-08-01 15:33:40|6914.6|6902.6|6916.6|6904.6|6916.6|6904.6|6914.6|6902.6|3
1722526430000|2024-08-01 15:33:50|6916.2|6904.2|6914.6|6906.6|6917.6|6907.8|6913.8|6903.5|0
1722526440000|2024-08-01 15:34:00|6916.1|6908.1|6922.4|6910.4|6922.4|6911.6|6916.1|6906.1|6
1722526450000|2024-08-01 15:34:10|6920.7|6912.7|6922.4|6910.4|6922.4|6912.7|6920.7|6910.4|3
1722526460000|2024-08-01 15:34:20|6922.3|6910.3|6919.5|6911.5|6922.3|6911.6|6919.1|6909.4|1
1722526470000|2024-08-01 15:34:30|6924.5|6912.5|6921.4|6909.4|6924.8|6912.8|6921.2|6909.2|4
1722526480000|2024-08-01 15:34:40|6921.2|6909.2|6919.9|6911.9|6921.2|6913.5|6919.1|6909.2|1
1722526490000|2024-08-01 15:34:50|6920.6|6912.6|6918.6|6906.6|6926.2|6915.6|6918.6|6906.6|4
1722526500000|2024-08-01 15:35:00|6918.8|6906.8|6918.6|6906.6|6919.6|6911|6917.8|6905.8|0
1722526510000|2024-08-01 15:35:10|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|0
1722526520000|2024-08-01 15:35:20|6918.6|6906.6|6917.2|6905.2|6918.6|6906.6|6912.9|6902.7|0
1722526530000|2024-08-01 15:35:30|6917.4|6905.4|6915.2|6903.2|6918.9|6907.8|6913.4|6903.2|5
1722526540000|2024-08-01 15:35:40|6913.4|6905.4|6908.4|6896.4|6916.1|6905.8|6905.7|6896.3|1
1722526550000|2024-08-01 15:35:50|6908.3|6896.3|6908.4|6896.4|6908.4|6896.4|6908.3|6896.3|0
1722526560000|2024-08-01 15:36:00|6908.3|6896.3|6905.4|6897.4|6908.9|6899.1|6905.4|6896.3|1
1722526570000|2024-08-01 15:36:10|||||||||2
1722526590000|2024-08-01 15:36:30|6901.5|6889.5|6896.5|6888.5|6901.9|6889.9|6895.5|6885.7|6
1722526600000|2024-08-01 15:36:40|6899.2|6887.2|6891.6|6879.6|6900.7|6889.3|6889.8|6879.6|5
1722526610000|2024-08-01 15:36:50|6889.5|6881.5|6894.6|6882.6|6896.1|6884.1|6889.5|6878.9|3
1722526620000|2024-08-01 15:37:00|6895.8|6883.8|6893.6|6881.6|6900.8|6894.8|6893.3|6881.3|15
1722526630000|2024-08-01 15:37:10|6894|6882|6893.1|6887.1|6895.5|6888.3|6893|6882|4
1722526640000|2024-08-01 15:37:20|6893.9|6885.9|6891.5|6879.5|6895.6|6886|6888.8|6877.7|2
1722526650000|2024-08-01 15:37:30|6889.5|6877.5|6886.3|6874.3|6890.8|6879.8|6882.6|6873.1|4
1722526660000|2024-08-01 15:37:40|6884.1|6876.1|6886|6874|6886|6876.5|6884.1|6874|0
1722526670000|2024-08-01 15:37:50|6883.5|6875.5|6884.9|6872.9|6885|6875.9|6877.5|6871.5|4
1722526680000|2024-08-01 15:38:00|6885.2|6873.2|6879.2|6867.2|6885.2|6876.9|6875.6|6864.1|4
1722526690000|2024-08-01 15:38:10|6876.9|6864.9|6878.4|6866.4|6879.2|6867.2|6876.2|6864.2|1
1722526700000|2024-08-01 15:38:20|6878.6|6866.6|6879.3|6871.3|6885.9|6873.9|6877.6|6866.6|1
1722526710000|2024-08-01 15:38:30|6877.9|6869.9|6877.2|6871.2|6878.4|6871.2|6876|6865.7|1
1722526720000|2024-08-01 15:38:40|6879.6|6867.6|6882.6|6870.6|6887|6875|6874.3|6865.7|7
1722526730000|2024-08-01 15:38:50|6882.2|6870.2|6880.2|6868.2|6882.2|6872.6|6879.9|6867.9|1
1722526740000|2024-08-01 15:39:00|6880.5|6868.5|6881.3|6869.3|6886.6|6878|6879.5|6868.2|5
1722526750000|2024-08-01 15:39:10|6883.7|6871.7|6884.4|6872.4|6885.7|6873.7|6883.7|6871.7|1
1722526760000|2024-08-01 15:39:20|6884.6|6872.6|6883|6875|6887.2|6876.8|6882.2|6872.2|12
1722526770000|2024-08-01 15:39:30|6883.3|6875.3|6883.2|6875.2|6883.3|6875.3|6883.2|6875.2|0
1722526800000|2024-08-01 15:40:00|6885.6|6879.6|6896.7|6884.7|6897|6887|6885.6|6879.6|12
1722526810000|2024-08-01 15:40:10|6894.1|6888.1|6893.8|6881.8|6903.7|6891.7|6892.1|6881.3|9
1722526820000|2024-08-01 15:40:20|6894|6882|6894.3|6882.3|6894.3|6884.5|6892.1|6882|3
1722526830000|2024-08-01 15:40:30|6892.5|6884.5|6892.5|6884.5|6892.5|6884.5|6892.5|6884.5|0
1722526840000|2024-08-01 15:40:40|6893.7|6881.7|6888.2|6876.2|6893.7|6881.7|6885.7|6873.7|0
1722526850000|2024-08-01 15:40:50|6885.7|6877.7|6885.3|6873.3|6887.4|6877.7|6882.9|6873.3|2
1722526860000|2024-08-01 15:41:00|6884.2|6872.2|6883.3|6871.3|6884.2|6872.2|6878.7|6869.3|3
1722526870000|2024-08-01 15:41:10|6882.3|6874.3|6888|6876|6891.7|6879.7|6882.3|6874.2|3
1722526880000|2024-08-01 15:41:20|6889.7|6877.7|6868.6|6856.6|6896.9|6884.9|6865.1|6853.2|28
1722526890000|2024-08-01 15:41:30|6868.5|6856.5|6868.7|6856.7|6868.7|6856.7|6868|6856|0
1722526900000|2024-08-01 15:41:40|6869|6857|6828.5|6820.5|6869|6857.7|6820.9|6808.9|92
1722526910000|2024-08-01 15:41:50|6831.1|6819.1|6817.3|6805.3|6835.4|6823.4|6817.3|6805.3|54
1722526920000|2024-08-01 15:42:00|6815.6|6803.6|6817.6|6805.6|6828.7|6816.7|6813.1|6803.6|37
1722526930000|2024-08-01 15:42:10|6817.2|6805.2|6833.7|6821.7|6835.1|6823.1|6810.7|6798.7|37
1722526940000|2024-08-01 15:42:20|6833.4|6821.4|6837.2|6825.2|6839.2|6828.9|6832.1|6820.1|9
1722526950000|2024-08-01 15:42:30|6836.8|6824.8|6841.7|6829.7|6841.7|6829.7|6825.2|6813.2|10
1722526960000|2024-08-01 15:42:40|6841.9|6829.9|6836.8|6824.8|6841.9|6829.9|6836.1|6824.1|1
1722526970000|2024-08-01 15:42:50|6838.6|6826.6|6838.2|6826.2|6846.6|6834.6|6838.2|6826.2|9
1722526980000|2024-08-01 15:43:00|6837.6|6825.6|6838.9|6826.9|6843|6831|6833.7|6821.7|7
1722526990000|2024-08-01 15:43:10|6839.5|6827.5|6839|6827|6841|6829|6839|6827|2
1722527000000|2024-08-01 15:43:20|6840.5|6828.5|6829|6817|6845.1|6833.1|6826.3|6814.3|8
1722527010000|2024-08-01 15:43:30|6829.7|6817.7|6832.6|6820.6|6832.6|6823|6829.2|6817.2|8
1722527020000|2024-08-01 15:43:40|6832.7|6820.7|6828.6|6820.6|6832.7|6820.7|6826.3|6814.3|12
1722527030000|2024-08-01 15:43:50|6829.7|6817.7|6827.7|6815.7|6829.7|6817.7|6819.6|6812.1|21
1722527040000|2024-08-01 15:44:00|6825.3|6817.3|6818.2|6806.2|6828.4|6817.3|6817.8|6805.8|8
1722527050000|2024-08-01 15:44:10|6818.4|6806.4|6820.7|6808.7|6820.7|6808.7|6811.5|6802.9|4
1722527060000|2024-08-01 15:44:20|6820.3|6808.3|6818.9|6806.9|6820.3|6808.3|6817.8|6805.8|2
1722527070000|2024-08-01 15:44:30|6819|6807|6819.5|6807.5|6819.8|6810|6818|6806.9|0
1722527080000|2024-08-01 15:44:40|6817.4|6805.4|6802.3|6790.3|6817.8|6805.8|6802.3|6790.3|26
1722527090000|2024-08-01 15:44:50|6801.1|6789.1|6802.6|6790.6|6808.1|6796.1|6798|6786.8|38
1722527100000|2024-08-01 15:45:00|6805.3|6793.3|6809.6|6797.6|6812|6802.1|6804.3|6793.3|9
1722527110000|2024-08-01 15:45:10|6810|6798|6809.4|6797.4|6811.1|6802.5|6807.2|6795.2|4
1722527120000|2024-08-01 15:45:20|6809.5|6797.5|6810.5|6798.5|6811.9|6799.9|6809.5|6797.5|3
1722527130000|2024-08-01 15:45:30|6809.5|6797.5|6804.4|6792.4|6809.5|6797.5|6803|6791|19
1722527140000|2024-08-01 15:45:40|6804|6792|6797.6|6789.6|6804.4|6793.5|6797.6|6789.6|12
1722527150000|2024-08-01 15:45:50|6798.1|6790.1|6789.7|6781.7|6799.5|6790.1|6788.6|6780.6|16
1722527160000|2024-08-01 15:46:00|6789.9|6781.9|6799.2|6787.2|6800.3|6788.3|6789.1|6781.7|9
1722527170000|2024-08-01 15:46:10|6797.7|6785.7|6797|6789|6798.7|6792|6796.6|6785.7|3
1722527180000|2024-08-01 15:46:20|6803.5|6791.5|6811|6799|6811.3|6799.3|6801.1|6789.1|6
1722527190000|2024-08-01 15:46:30|6811.7|6799.7|6810.7|6798.7|6811.7|6799.7|6810.6|6798.6|4
1722527200000|2024-08-01 15:46:40|6810.5|6798.5|6805.6|6793.6|6810.5|6798.5|6802.6|6790.9|5
1722527210000|2024-08-01 15:46:50|6807.3|6795.3|6815|6803|6816.1|6804.1|6799.2|6790.7|12
1722527220000|2024-08-01 15:47:00|6816.9|6804.9|6821.9|6809.9|6822.1|6811.6|6815.4|6804.4|5
1722527230000|2024-08-01 15:47:10|6820.4|6812.4|6819.9|6813.9|6822.6|6813.9|6812.4|6803.1|14
1722527240000|2024-08-01 15:47:20|6820.1|6814.1|6822.1|6810.1|6823.4|6815.1|6817.8|6808.9|11
1722527250000|2024-08-01 15:47:30|6821.8|6809.8|6816.8|6804.8|6824.5|6814.6|6815.1|6804.2|18
1722527260000|2024-08-01 15:47:40|6816.7|6804.7|6821.7|6809.7|6822.6|6810.6|6811.2|6803.2|6
1722527270000|2024-08-01 15:47:50|6826.1|6814.1|6827.6|6815.6|6830.7|6820.6|6825|6813|11
1722527280000|2024-08-01 15:48:00|6827.2|6815.2|6789.2|6777.2|6827.2|6817.3|6781.3|6772.6|85
1722527290000|2024-08-01 15:48:10|6789.6|6777.6|6815.3|6803.3|6827.2|6815.2|6789.6|6777.6|45
1722527300000|2024-08-01 15:48:20|6813.6|6805.6|6829.4|6817.4|6838.5|6826.5|6813.6|6804.1|45
1722527310000|2024-08-01 15:48:30|6827.8|6815.8|6832.3|6824.3|6842.9|6833.4|6824.8|6812.8|25
1722527320000|2024-08-01 15:48:40|6836.9|6824.9|6844.6|6836.6|6850.2|6840|6830.8|6820.8|41
1722527330000|2024-08-01 15:48:50|6845.4|6833.4|6829.5|6817.5|6845.6|6833.6|6821.6|6809.6|23
1722527340000|2024-08-01 15:49:00|6829.2|6817.2|6816.7|6808.7|6829.2|6819.2|6811|6801.3|38
1722527350000|2024-08-01 15:49:10|6817|6809|6815.8|6803.8|6821.7|6809.7|6807.2|6797.4|24
1722527360000|2024-08-01 15:49:20|6815.9|6803.9|6807.6|6795.6|6816.8|6807.1|6803.4|6792|25
1722527370000|2024-08-01 15:49:30|6813|6801|6810.9|6798.9|6815.4|6803.4|6805.3|6793.7|32
1722527380000|2024-08-01 15:49:40|6809.8|6797.8|6791.3|6779.3|6809.8|6797.8|6791.3|6779.3|26
1722527390000|2024-08-01 15:49:50|6790.6|6778.6|6780.1|6768.1|6792.5|6780.5|6776.1|6767.3|37
1722527400000|2024-08-01 15:50:00|6780|6768|6792|6780|6794.5|6785.9|6779.6|6767.6|48
1722527410000|2024-08-01 15:50:10|6791.4|6779.4|6795.2|6783.2|6800.9|6790.2|6791.4|6779.4|3
1722527420000|2024-08-01 15:50:20|6796|6784|6796|6788|6796.4|6788|6796|6784|2
1722527430000|2024-08-01 15:50:30|6796.7|6788.7|6797.4|6785.4|6802.7|6790.7|6795.6|6784.9|4
1722527440000|2024-08-01 15:50:40|6795.6|6787.6|6805.6|6793.6|6805.8|6793.8|6795.4|6784.5|7
1722527450000|2024-08-01 15:50:50|6805.8|6793.8|6796.9|6784.9|6805.8|6793.8|6796.9|6784.9|1
1722527460000|2024-08-01 15:51:00|6798.6|6786.6|6799.4|6787.4|6800.5|6788.5|6797.2|6785.2|1
1722527470000|2024-08-01 15:51:10|6799|6787|6801.5|6789.5|6802.2|6790.2|6797.2|6785.2|3
1722527480000|2024-08-01 15:51:20|6801.1|6789.1|6800.1|6788.1|6805.6|6793.6|6799.4|6788.1|3
1722527490000|2024-08-01 15:51:30|6800.8|6788.8|6800.5|6788.5|6806.6|6799|6799.3|6787.3|12
1722527500000|2024-08-01 15:51:40|6801.1|6789.1|6802|6790|6805.2|6794.6|6798.8|6786.8|9
1722527510000|2024-08-01 15:51:50|6800.5|6792.5|6802|6794|6805.7|6794|6799.6|6791|0
1722527520000|2024-08-01 15:52:00|6802.7|6794.7|6804|6796|6805.5|6796|6797.6|6788.1|2
1722527530000|2024-08-01 15:52:10|6803.2|6791.2|6804.5|6796.5|6806.2|6796.5|6801.5|6789.5|8
1722527540000|2024-08-01 15:52:20|6805.2|6799.2|6810.1|6798.1|6810.1|6800|6805.1|6797|3
1722527550000|2024-08-01 15:52:30|6810.5|6798.5|6808.6|6800.6|6811.7|6800.6|6807.1|6797.2|0
1722527560000|2024-08-01 15:52:40|6808|6800|6813.5|6801.5|6813.5|6801.5|6807.8|6797.6|2
1722527570000|2024-08-01 15:52:50|6808.2|6796.2|6809.2|6801.2|6813.2|6804.6|6805.2|6794.5|13
1722527580000|2024-08-01 15:53:00|6807|6801|6809.6|6801.6|6810.1|6801.6|6802.5|6791.2|5
1722527590000|2024-08-01 15:53:10|6811.2|6799.2|6811.2|6799.2|6811.2|6799.2|6809.1|6797.1|0
1722527600000|2024-08-01 15:53:20|6808.7|6796.7|6800.3|6788.3|6808.7|6796.7|6800.3|6788.3|8
1722527610000|2024-08-01 15:53:30|6800.8|6788.8|6801.9|6789.9|6801.9|6789.9|6800.7|6788.7|0
1722527620000|2024-08-01 15:53:40|6799.8|6791.8|6806.4|6794.4|6807.6|6795.6|6799.8|6789.4|6
1722527630000|2024-08-01 15:53:50|6806.6|6794.6|6805.2|6797.2|6808.3|6798.6|6805.2|6794.6|3
1722527640000|2024-08-01 15:54:00|6804.8|6796.8|6805.4|6797.4|6808.3|6798.6|6801.7|6793.6|84
1722527650000|2024-08-01 15:54:10|6805.6|6797.6|6806.3|6798.3|6815.1|6806.5|6803|6791.4|12
1722527660000|2024-08-01 15:54:20|6809.5|6797.5|6817.2|6809.2|6823|6811.5|6809.2|6797.2|16
1722527670000|2024-08-01 15:54:30|6819.3|6807.3|6827|6815|6827|6815|6812.1|6804.5|1
1722527680000|2024-08-01 15:54:40|6828.1|6816.1|6837.1|6825.1|6840|6828|6828|6816|6
1722527690000|2024-08-01 15:54:50|6838.7|6826.7|6848.3|6836.3|6848.4|6836.4|6838.1|6826.1|6
1722527700000|2024-08-01 15:55:00|6848.2|6836.2|6858.5|6846.5|6864.6|6852.6|6848.2|6836.2|6
1722527710000|2024-08-01 15:55:10|6858.8|6846.8|6856.1|6844.1|6858.8|6846.8|6852.9|6841.9|1
1722527720000|2024-08-01 15:55:20|6854.2|6846.2|6858.2|6850.2|6860.2|6851.2|6854|6843.4|10
1722527730000|2024-08-01 15:55:30|6859.6|6851.6|6861|6849|6861.3|6851.6|6858.8|6849|0
1722527740000|2024-08-01 15:55:40|6860.6|6848.6|6855.3|6847.3|6860.6|6851.6|6853.3|6845.7|6
1722527750000|2024-08-01 15:55:50|6854.1|6848.1|6856.6|6844.6|6857.1|6848.1|6847.5|6835.5|5
1722527760000|2024-08-01 15:56:00|6856.7|6844.7|6855.2|6843.2|6857.5|6845.5|6854|6842|0
1722527770000|2024-08-01 15:56:10|6856.1|6844.1|6851.6|6839.6|6856.2|6844.2|6850.8|6838.8|1
1722527780000|2024-08-01 15:56:20|6850.6|6838.6|6844.9|6832.9|6850.6|6838.6|6844.9|6832.9|1
1722527790000|2024-08-01 15:56:30|6845.1|6833.1|6845.7|6833.7|6846|6834|6844.8|6832.8|0
1722527800000|2024-08-01 15:56:40|6845.8|6833.8|6852.6|6840.6|6860.9|6848.9|6845.8|6833.8|5
1722527810000|2024-08-01 15:56:50|6851.8|6839.8|6849.3|6837.3|6851.8|6839.8|6848.8|6836.8|1
1722527820000|2024-08-01 15:57:00|6849.6|6837.6|6844.1|6832.1|6850.3|6838.3|6842.2|6830.2|2
1722527830000|2024-08-01 15:57:10|6843.7|6831.7|6843.7|6831.7|6843.7|6831.7|6843.7|6831.7|0
1722527840000|2024-08-01 15:57:20|6843.9|6831.9|6855|6843|6856.5|6844.5|6842.2|6831.2|3
1722527850000|2024-08-01 15:57:30|6855.4|6843.4|6854.8|6842.8|6859.5|6847.5|6853.8|6841.8|1
1722527860000|2024-08-01 15:57:40|6854.2|6842.2|6857.9|6845.9|6860.9|6848.9|6854.2|6842.2|2
1722527870000|2024-08-01 15:57:50|6856.4|6844.4|6852.2|6840.2|6856.4|6844.4|6850.4|6838.4|0
1722527880000|2024-08-01 15:58:00|6851.7|6839.7|6852|6840|6852|6840|6850.2|6838.2|2
1722527890000|2024-08-01 15:58:10|6850.2|6844.2|6856.9|6844.9|6860.9|6848.9|6850.2|6844.2|1
1722527900000|2024-08-01 15:58:20|6858.1|6846.1|6856.5|6844.5|6858.1|6848|6852.8|6840.8|7
1722527910000|2024-08-01 15:58:30|6856|6844|6858.3|6846.3|6858.4|6849.3|6855.8|6843.8|1
1722527920000|2024-08-01 15:58:40|6856.5|6848.5|6853.9|6847.9|6857.2|6849.8|6853.9|6847.1|3
1722527930000|2024-08-01 15:58:50|6853.6|6847.6|6853.9|6847.9|6853.9|6847.9|6853.6|6847.6|2
1722527940000|2024-08-01 15:59:00|6858.9|6846.9|6854|6846|6858.9|6847.4|6853.1|6845.6|3
1722527950000|2024-08-01 15:59:10|6852.7|6844.7|6848.8|6836.8|6852.7|6844.7|6841.6|6829.6|10
1722527960000|2024-08-01 15:59:20|6848.6|6836.6|6847.2|6835.2|6849.7|6837.7|6847.2|6835.2|0
1722527970000|2024-08-01 15:59:30|6848|6836|6844.1|6832.1|6849|6837|6843.8|6831.8|2
1722527980000|2024-08-01 15:59:40|6844.6|6832.6|6847.1|6835.1|6848.8|6836.8|6844.6|6832.6|3
1722527990000|2024-08-01 15:59:50|6847.2|6835.2|6844.2|6832.2|6855.8|6843.8|6842.6|6830.6|3
1722528000000|2024-08-01 16:00:00|6843.8|6831.8|6840.3|6832.3|6850.1|6838.1|6840.3|6831.8|2
1722528010000|2024-08-01 16:00:10|6839.9|6831.9|6827.8|6815.8|6845.8|6833.8|6825.6|6813.6|3
1722528020000|2024-08-01 16:00:20|6834.2|6822.2|6836.3|6824.3|6836.6|6826.3|6831.6|6820.5|0
1722528030000|2024-08-01 16:00:30|6834.4|6826.4|6837|6825|6837|6826.4|6834.4|6824.6|0
1722528040000|2024-08-01 16:00:40|6836.6|6824.6|6837.2|6825.2|6837.2|6826.4|6834.3|6824.6|0
1722528050000|2024-08-01 16:00:50|6836.3|6828.3|6839.1|6827.1|6839.1|6828.3|6836.3|6827.1|0
1722528060000|2024-08-01 16:01:00|6839.4|6827.4|6843.2|6831.2|6843.7|6831.7|6839.4|6827.4|0
1722528070000|2024-08-01 16:01:10|6843.3|6831.3|6837.2|6825.2|6845.2|6833.2|6834.1|6823.5|2
1722528080000|2024-08-01 16:01:20|6837.5|6825.5|6839.2|6827.2|6843.7|6831.7|6835.6|6824.8|0
1722528090000|2024-08-01 16:01:30|6839.3|6827.3|6837.2|6825.2|6839.4|6827.7|6835.7|6825.2|0
1722528100000|2024-08-01 16:01:40|6837.6|6825.6|6837.6|6825.6|6837.6|6825.6|6837.6|6825.6|0
1722528110000|2024-08-01 16:01:50|6837.9|6825.9|6840.8|6828.8|6841|6829|6837.9|6825.9|1
1722528120000|2024-08-01 16:02:00|6840|6828|6839.3|6827.3|6840|6828|6838.8|6826.8|1
1722528130000|2024-08-01 16:02:10|6836.5|6828.5|6834.7|6828.7|6838.6|6828.7|6834.7|6826.6|0
1722528150000|2024-08-01 16:02:30|6838.1|6826.1|6836.9|6828.9|6840.5|6829|6836.9|6826.1|2
1722528160000|2024-08-01 16:02:40|6836.5|6828.5|6836.5|6828.5|6836.5|6828.5|6836.5|6828.5|0
1722528180000|2024-08-01 16:03:00|6839.2|6827.2|6836.9|6828.9|6843|6834.3|6835.6|6827.2|2
1722528190000|2024-08-01 16:03:10|6837.6|6829.6|6841.8|6829.8|6841.8|6830.8|6836.8|6828.6|0
1722528200000|2024-08-01 16:03:20|6841.9|6833.9|6840.8|6832.8|6842.4|6833.9|6840.8|6830.4|0
1722528210000|2024-08-01 16:03:30|6841.9|6833.9|6839.9|6833.9|6841.9|6833.9|6839.9|6833.9|0
1722528240000|2024-08-01 16:04:00|6842|6836|6847.1|6841.1|6849.4|6841.1|6842|6835.1|3
1722528250000|2024-08-01 16:04:10|6848|6842|6844.1|6832.1|6848.4|6842.4|6842.4|6832|2
1722528260000|2024-08-01 16:04:20|6844.6|6832.6|6843.6|6831.6|6845.9|6833.9|6843.6|6831.6|0
1722528270000|2024-08-01 16:04:30|6843.3|6831.3|6842.1|6830.1|6843.3|6831.3|6842.1|6830.1|1
1722528280000|2024-08-01 16:04:40|6841.9|6829.9|6841.1|6829.1|6842.9|6830.9|6841.1|6829.1|1
1722528300000|2024-08-01 16:05:00|6841.9|6829.9|6844.9|6832.9|6847.5|6835.5|6841.9|6829.9|1
1722528310000|2024-08-01 16:05:10|6838.5|6826.5|6837.5|6825.5|6838.5|6826.5|6837.4|6825.4|0
1722528330000|2024-08-01 16:05:30|6837.7|6829.7|6845.9|6837.9|6845.9|6837.9|6837.7|6829.2|2
1722528340000|2024-08-01 16:05:40|6846.2|6838.2|6842.1|6830.1|6846.2|6838.2|6842.1|6830.1|4
1722528350000|2024-08-01 16:05:50|6840.9|6828.9|6840.9|6828.9|6840.9|6828.9|6840.9|6828.9|0
1722528360000|2024-08-01 16:06:00|6841.7|6829.7|6840.6|6828.6|6841.7|6829.7|6840.6|6828.6|0
1722528380000|2024-08-01 16:06:20|6840.8|6828.8|6839.2|6827.2|6840.8|6828.8|6839.2|6827.2|1
1722528390000|2024-08-01 16:06:30|6839.7|6827.7|6840.1|6828.1|6840.1|6828.1|6839.7|6827.7|0
1722528400000|2024-08-01 16:06:40|6840.7|6828.7|6841.9|6829.9|6844|6832|6840.7|6828.7|0
1722528410000|2024-08-01 16:06:50|6841.4|6829.4|6840.5|6828.5|6841.4|6829.4|6840.5|6828.5|0
1722528420000|2024-08-01 16:07:00|6841.3|6829.3|6837.8|6825.8|6841.3|6829.3|6828.4|6820|5
1722528430000|2024-08-01 16:07:10|6836.7|6824.7|6839.3|6827.3|6839.3|6827.3|6835.9|6823.9|0
1722528440000|2024-08-01 16:07:20|6839.7|6827.7|6842.2|6830.2|6842.2|6830.2|6839.7|6827.7|0
1722528450000|2024-08-01 16:07:30|6842|6830|6841.7|6829.7|6842|6830|6841.7|6829.7|0
1722528460000|2024-08-01 16:07:40|6839.6|6827.6|6839.9|6827.9|6839.9|6827.9|6839.6|6827.6|0
1722528470000|2024-08-01 16:07:50|6839.8|6827.8|6837.7|6825.7|6839.8|6827.8|6837.7|6825.7|0
1722528480000|2024-08-01 16:08:00|6835.4|6827.4|6835.4|6827.4|6835.4|6827.4|6835.4|6827.4|0
1722528490000|2024-08-01 16:08:10|6835|6827|6833.8|6821.8|6835|6827|6833.8|6821.8|1
1722528510000|2024-08-01 16:08:30|6837|6825|6841.3|6829.3|6842.6|6830.6|6837|6825|1
1722528520000|2024-08-01 16:08:40|6841.2|6829.2|6840.4|6828.4|6841.8|6829.8|6840.4|6828.4|0
1722528530000|2024-08-01 16:08:50|6840.5|6828.5|6840.9|6828.9|6840.9|6828.9|6840.5|6828.5|0
1722528540000|2024-08-01 16:09:00|6840.6|6828.6|6841.3|6829.3|6841.5|6829.5|6840.6|6828.6|0
1722528550000|2024-08-01 16:09:10|6841|6829|6840.6|6828.6|6841|6829|6840.3|6828.3|0
1722528560000|2024-08-01 16:09:20|6840.8|6828.8|6846.8|6834.8|6847.4|6835.4|6840.8|6828.8|0
1722528580000|2024-08-01 16:09:40|6846.5|6834.5|6845.8|6833.8|6846.5|6834.5|6845.8|6833.8|0
1722528600000|2024-08-01 16:10:00|6846.9|6834.9|6848.8|6836.8|6849.1|6837.1|6846.6|6834.6|0
1722528610000|2024-08-01 16:10:10|6848.9|6836.9|6848.8|6836.8|6848.9|6836.9|6848.6|6836.6|0
1722528640000|2024-08-01 16:10:40|6848.5|6836.5|6847.6|6835.6|6848.5|6836.5|6847.6|6835.6|1
1722528650000|2024-08-01 16:10:50|6845.1|6837.1|6845.1|6837.1|6845.1|6837.1|6845.1|6837.1|0
1722528660000|2024-08-01 16:11:00|6845.3|6833.3|6839|6827|6845.3|6833.3|6834.8|6822.8|2
1722528670000|2024-08-01 16:11:10|6844.8|6832.8|6844.5|6832.5|6846|6834|6844.5|6832.5|1
1722528680000|2024-08-01 16:11:20|6844.3|6832.3|6840.1|6828.1|6844.3|6832.3|6840.1|6828.1|0
1722528690000|2024-08-01 16:11:30|6840.9|6828.9|6837.6|6825.6|6842.7|6830.7|6837.6|6825.6|0
1722528700000|2024-08-01 16:11:40|6838.1|6826.1|6842.5|6830.5|6843.2|6831.2|6838.1|6826.1|1
1722528720000|2024-08-01 16:12:00|6842.9|6830.9|6844.5|6832.5|6844.5|6833.9|6841.9|6830.9|1
1722528730000|2024-08-01 16:12:10|6845.9|6833.9|6837.5|6825.5|6848.7|6838.6|6837.5|6825.5|3
1722528740000|2024-08-01 16:12:20|6838|6826|6862.3|6850.3|6867|6857.2|6838|6826|2
1722528750000|2024-08-01 16:12:30|6871.8|6859.8|6875.8|6863.8|6878.2|6866.2|6862.8|6850.8|7
1722528760000|2024-08-01 16:12:40|6875|6863|6870.6|6858.6|6886.2|6874.2|6864.8|6852.8|2
1722528770000|2024-08-01 16:12:50|6870.8|6858.8|6865.6|6853.6|6876.4|6864.4|6865.2|6853.2|0
1722528780000|2024-08-01 16:13:00|6865.2|6853.2|6872.8|6860.8|6874.1|6862.1|6863.6|6851.6|2
1722528790000|2024-08-01 16:13:10|6873.5|6861.5|6880.1|6868.1|6881.2|6869.2|6873.5|6861.5|0
1722528800000|2024-08-01 16:13:20|6879.6|6867.6|6888.9|6876.9|6889.3|6877.3|6879.6|6867.6|5
1722528810000|2024-08-01 16:13:30|6889.2|6877.2|6880.2|6868.2|6900.7|6888.7|6880.2|6868.2|7
1722528820000|2024-08-01 16:13:40|6880.6|6868.6|6880.4|6868.4|6882.4|6870.4|6876.1|6864.1|4
1722528830000|2024-08-01 16:13:50|6880.9|6868.9|6879.7|6867.7|6883.1|6871.1|6875.7|6863.7|1
1722528840000|2024-08-01 16:14:00|6878.2|6866.2|6884.3|6872.3|6889.3|6877.3|6878.2|6866.2|4
1722528850000|2024-08-01 16:14:10|6882.9|6870.9|6878.5|6866.5|6882.9|6870.9|6878.5|6866.5|0
1722528860000|2024-08-01 16:14:20|6874.5|6862.5|6875.6|6863.6|6883.1|6871.1|6871.7|6859.7|0
1722528870000|2024-08-01 16:14:30|6874.4|6862.4|6869.8|6857.8|6874.4|6862.4|6869.7|6857.7|0
1722528880000|2024-08-01 16:14:40|6873.4|6861.4|6879.6|6867.6|6879.6|6867.6|6873.4|6861.4|1
1722528890000|2024-08-01 16:14:50|6875.5|6863.5|6875.7|6863.7|6878.7|6866.7|6868.6|6856.6|0
1722528900000|2024-08-01 16:15:00|6876.1|6864.1|6875.1|6863.1|6876.1|6864.1|6874.2|6862.2|0
1722528910000|2024-08-01 16:15:10|6875.6|6863.6|6877.1|6865.1|6877.2|6865.2|6875.6|6863.6|0
1722528930000|2024-08-01 16:15:30|6876.2|6864.2|6876.9|6864.9|6876.9|6864.9|6875.9|6863.9|0
1722528940000|2024-08-01 16:15:40|6878.1|6866.1|6877.7|6865.7|6878.1|6866.1|6874.4|6862.4|2
1722528950000|2024-08-01 16:15:50|6877.3|6865.3|6876.5|6864.5|6877.3|6865.3|6876.5|6864.5|0
1722528980000|2024-08-01 16:16:20|6874.6|6862.6|6871.4|6859.4|6874.6|6862.6|6867.3|6855.3|0
1722528990000|2024-08-01 16:16:30|6869.9|6857.9|6868.9|6856.9|6871.5|6859.5|6862|6850|1
1722529000000|2024-08-01 16:16:40|6868.4|6856.4|6867.4|6855.4|6870.9|6858.9|6863.2|6851.2|1
1722529010000|2024-08-01 16:16:50|6868.2|6856.2|6865.5|6853.5|6869.8|6857.8|6861.8|6849.8|0
1722529020000|2024-08-01 16:17:00|6865.2|6853.2|6865.7|6853.7|6865.7|6853.7|6863.8|6851.8|0
1722529030000|2024-08-01 16:17:10|6867.4|6855.4|6870.7|6858.7|6871.7|6859.7|6867.1|6855.1|0
1722529040000|2024-08-01 16:17:20|6863.5|6851.5|6860.9|6848.9|6869.9|6857.9|6860.9|6848.9|1
1722529050000|2024-08-01 16:17:30|6860.5|6848.5|6860.4|6848.4|6864|6852|6860.4|6848.4|1
1722529060000|2024-08-01 16:17:40|6862.2|6850.2|6859.5|6847.5|6862.2|6850.2|6857.9|6845.9|0
1722529080000|2024-08-01 16:18:00|6858.8|6846.8|6846.9|6838.9|6858.8|6848.4|6846.9|6837|1
1722529120000|2024-08-01 16:18:40|6849.5|6841.5|6855.4|6843.4|6855.4|6843.4|6849.5|6838.4|2
1722529130000|2024-08-01 16:18:50|6855.5|6843.5|6848.3|6836.3|6855.5|6844|6846.3|6836.3|1
1722529140000|2024-08-01 16:19:00|6849.4|6837.4|6842.8|6836.8|6849.4|6839|6842.8|6836.3|3
1722529150000|2024-08-01 16:19:10|6844.3|6838.3|6844.3|6838.3|6844.3|6838.3|6844.3|6838.3|0
1722529160000|2024-08-01 16:19:20|6844.2|6838.2|6846.2|6838.2|6846.2|6838.2|6844.2|6838.2|1
1722529170000|2024-08-01 16:19:30|6844.2|6832.2|6846.2|6834.2|6846.4|6834.4|6844.2|6832.2|2
1722529190000|2024-08-01 16:19:50|6845.8|6833.8|6839.1|6831.1|6845.8|6834.8|6839.1|6830|1
1722529200000|2024-08-01 16:20:00|6841.2|6829.2|6843.9|6831.9|6843.9|6831.9|6841.2|6829.2|0
1722529210000|2024-08-01 16:20:10|6844.1|6832.1|6844.1|6832.1|6844.1|6832.1|6843.2|6831.2|0
1722529230000|2024-08-01 16:20:30|6843.7|6831.7|6844.2|6832.2|6844.2|6832.2|6843.7|6831.7|2
1722529240000|2024-08-01 16:20:40|6844.4|6832.4|6845.5|6833.5|6845.5|6833.5|6844.4|6832.4|1
1722529250000|2024-08-01 16:20:50|6845.2|6833.2|6838.7|6830.7|6845.3|6835.1|6838.6|6828.8|3
1722529280000|2024-08-01 16:21:20|6839.7|6827.7|6816.1|6804.1|6839.7|6827.7|6816.1|6804.1|6
1722529290000|2024-08-01 16:21:30|6809.9|6797.9|6824|6812|6825.4|6815.9|6809.9|6797.9|9
1722529300000|2024-08-01 16:21:40|6823.6|6811.6|6823.6|6811.6|6823.6|6811.6|6823.6|6811.6|0
1722529310000|2024-08-01 16:21:50|6823.3|6811.3|6812.6|6800.6|6824.6|6812.6|6812.6|6800.6|2
1722529320000|2024-08-01 16:22:00|6814.1|6802.1|6813.8|6801.8|6816.1|6808.1|6813.5|6801.5|3
1722529330000|2024-08-01 16:22:10|6812.5|6800.5|6809.8|6801.8|6812.5|6801.8|6809.8|6800.5|0
1722529340000|2024-08-01 16:22:20|6808.6|6802.6|6796.7|6784.7|6809.3|6802.6|6791.5|6781.7|6
1722529350000|2024-08-01 16:22:30|6796.3|6784.3|6786.5|6774.5|6796.3|6786.5|6785|6773|3
1722529360000|2024-08-01 16:22:40|6787.2|6775.2|6787.6|6775.6|6799.1|6787.1|6784.3|6772.3|16
1722529370000|2024-08-01 16:22:50|6788.6|6776.6|6785.1|6773.1|6788.9|6776.9|6784.2|6772.8|2
1722529380000|2024-08-01 16:23:00|6784.4|6776.4|6785.6|6777.6|6787.2|6777.6|6782.6|6772.3|9
1722529390000|2024-08-01 16:23:10|6786.7|6778.7|6786.7|6780.7|6789.3|6780.7|6784.9|6775.8|1
1722529400000|2024-08-01 16:23:20|6791.9|6779.9|6796|6784|6801.7|6789.7|6791.9|6779.9|4
1722529410000|2024-08-01 16:23:30|6797.8|6785.8|6797.1|6785.1|6799.2|6787.2|6794.8|6782.8|1
1722529420000|2024-08-01 16:23:40|6797.6|6785.6|6797.2|6785.2|6797.6|6785.6|6797.2|6785.2|0
1722529430000|2024-08-01 16:23:50|6798.7|6786.7|6806.6|6794.6|6807.2|6795.2|6798.7|6786.7|5
1722529440000|2024-08-01 16:24:00|6808.9|6796.9|6822.4|6810.4|6824.6|6812.6|6808.9|6796.9|3
1722529450000|2024-08-01 16:24:10|6822.1|6810.1|6833.2|6825.2|6835.2|6825.2|6822.1|6810.1|4
1722529460000|2024-08-01 16:24:20|6837.4|6825.4|6840.7|6828.7|6848.7|6838.7|6837.4|6825.4|9
1722529470000|2024-08-01 16:24:30|6840.4|6828.4|6836.3|6824.3|6845.8|6833.8|6830.4|6818.4|6
1722529480000|2024-08-01 16:24:40|6834.9|6822.9|6842.8|6830.8|6846.2|6834.2|6834.5|6822.5|4
1722529490000|2024-08-01 16:24:50|6842.6|6830.6|6834.9|6822.9|6842.9|6830.9|6828.3|6816.3|2
1722529500000|2024-08-01 16:25:00|6834.8|6822.8|6836.9|6824.9|6837.8|6825.8|6833|6821|3
1722529510000|2024-08-01 16:25:10|6836.6|6824.6|6836.9|6824.9|6838|6826|6834.1|6822.1|1
1722529520000|2024-08-01 16:25:20|6837.1|6825.1|6834.6|6822.6|6837.1|6825.1|6834.6|6822.6|0
1722529530000|2024-08-01 16:25:30|6822.5|6810.5|6822.5|6810.5|6824.2|6812.2|6818|6806|3
1722529560000|2024-08-01 16:26:00|6822.4|6810.4|6823.5|6811.5|6823.5|6811.5|6822.4|6810.4|0
1722529570000|2024-08-01 16:26:10|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|0
1722529580000|2024-08-01 16:26:20|6819.6|6807.6|6817.4|6805.4|6819.6|6807.6|6817.4|6805.4|0
1722529590000|2024-08-01 16:26:30|6816.3|6804.3|6815.4|6807.4|6818.1|6807.4|6815.4|6804|0
1722529600000|2024-08-01 16:26:40|6815.8|6807.8|6817.5|6805.5|6817.5|6807.8|6815.8|6805.5|1
1722529610000|2024-08-01 16:26:50|6817.2|6805.2|6817.2|6805.2|6817.2|6805.2|6817.2|6805.2|0
1722529620000|2024-08-01 16:27:00|6817.1|6805.1|6816.4|6808.4|6817.5|6809.6|6815.6|6805.1|0
1722529630000|2024-08-01 16:27:10|6818.1|6806.1|6816.4|6808.4|6818.1|6808.4|6816.4|6806.1|0
1722529640000|2024-08-01 16:27:20|6815.6|6809.6|6818.1|6806.1|6818.2|6809.6|6815.6|6806.1|0
1722529650000|2024-08-01 16:27:30|6817.6|6805.6|6814.6|6806.6|6817.6|6806.6|6814.5|6805.6|0
1722529660000|2024-08-01 16:27:40|6814.7|6806.7|6814.7|6806.7|6814.7|6806.7|6814.7|6806.7|0
1722529670000|2024-08-01 16:27:50|6814.6|6806.6|6814.6|6806.6|6814.6|6806.6|6814.6|6806.6|0
1722529680000|2024-08-01 16:28:00|6814.7|6806.7|6811.9|6799.9|6817.4|6808.5|6811.9|6799.9|8
1722529690000|2024-08-01 16:28:10|6812|6800|6822.5|6810.5|6827.8|6815.8|6811.8|6800|1
1722529700000|2024-08-01 16:28:20|6819.1|6811.1|6818.8|6810.8|6819.1|6811.5|6817.5|6810.6|0
1722529720000|2024-08-01 16:28:40|6818.1|6812.1|6813.8|6801.8|6820.7|6812.1|6813|6801|0
1722529730000|2024-08-01 16:28:50|6814.9|6802.9|6812.2|6804.2|6814.9|6804.4|6809.5|6801.1|1
1722529740000|2024-08-01 16:29:00|6811.5|6805.5|6812.5|6804.5|6813|6805.6|6811.5|6803.5|3
1722529750000|2024-08-01 16:29:10|6814.9|6802.9|6814.9|6802.9|6814.9|6802.9|6814.9|6802.9|1
1722529790000|2024-08-01 16:29:50|6815.8|6803.8|6819.2|6811.2|6824.2|6815.7|6815.8|6803.8|1
1722529800000|2024-08-01 16:30:00|6820.7|6812.7|6815.4|6803.4|6822.6|6812.7|6815.4|6803.4|0
1722529810000|2024-08-01 16:30:10|6816.1|6804.1|6820.1|6808.1|6822.2|6810.2|6814.8|6802.8|7
1722529820000|2024-08-01 16:30:20|6819.7|6807.7|6818.7|6806.7|6821.4|6811.7|6818.7|6806.7|1
1722529830000|2024-08-01 16:30:30|6818.9|6806.9|6819.1|6807.1|6819.1|6807.1|6818.2|6806.2|0
1722529860000|2024-08-01 16:31:00|6815.2|6803.2|6815|6803|6815.2|6803.2|6814.9|6802.9|0
1722529870000|2024-08-01 16:31:10|6814.9|6802.9|6815|6803|6815|6803|6814.9|6802.9|0
1722529900000|2024-08-01 16:31:40|6812.8|6804.8|6803.3|6791.3|6812.8|6804.8|6803.1|6791.1|2
1722529910000|2024-08-01 16:31:50|6803.9|6791.9|6803.9|6791.9|6808.3|6796.3|6802.2|6790.2|0
1722529920000|2024-08-01 16:32:00|6803.8|6791.8|6805.1|6793.1|6805.4|6793.4|6803.8|6791.8|1
1722529940000|2024-08-01 16:32:20|6803.8|6791.8|6799.3|6791.3|6803.8|6791.8|6799.3|6791.3|1
1722529950000|2024-08-01 16:32:30|6801.4|6789.4|6800.9|6788.9|6801.4|6791.1|6799.1|6788.8|0
1722529970000|2024-08-01 16:32:50|6800.8|6788.8|6806.3|6794.3|6806.3|6794.3|6799.9|6788.8|1
1722529980000|2024-08-01 16:33:00|6805.8|6793.8|6806.7|6794.7|6807.3|6795.3|6805.8|6793.8|0
1722529990000|2024-08-01 16:33:10|6806.8|6794.8|6815.3|6803.3|6816.4|6804.4|6806.8|6794.8|0
1722530000000|2024-08-01 16:33:20|6816|6804|6816.3|6804.3|6816.3|6804.3|6815.3|6803.3|0
1722530010000|2024-08-01 16:33:30|6816.4|6804.4|6816.4|6804.4|6816.4|6804.4|6816.4|6804.4|0
1722530020000|2024-08-01 16:33:40|6814.9|6802.9|6812.3|6804.3|6814.9|6804.3|6812.3|6802.9|1
1722530030000|2024-08-01 16:33:50|6814.4|6802.4|6815.9|6803.9|6816.8|6804.8|6814.4|6802.4|0
1722530040000|2024-08-01 16:34:00|6814.8|6802.8|6814.8|6802.8|6814.8|6802.8|6814.8|6802.8|0
1722530070000|2024-08-01 16:34:30|6814.7|6802.7|6818.1|6806.1|6818.1|6809.1|6814.7|6802.7|4
1722530080000|2024-08-01 16:34:40|6818.5|6806.5|6807.4|6795.4|6818.5|6806.5|6804.5|6792.5|2
1722530090000|2024-08-01 16:34:50|6807.2|6795.2|6807.2|6795.2|6807.2|6795.2|6807|6795|0
1722530100000|2024-08-01 16:35:00|6807.5|6795.5|6807.5|6795.5|6807.5|6795.5|6807.5|6795.5|0
1722530110000|2024-08-01 16:35:10|6806|6794|6804.6|6792.6|6806.7|6794.7|6801.5|6792.5|5
1722530130000|2024-08-01 16:35:30|6806.8|6794.8|6806.8|6794.8|6806.8|6794.8|6806.8|6794.8|0
1722530160000|2024-08-01 16:36:00|6804.2|6798.2|6806.6|6794.6|6807.6|6798.2|6804.2|6794.6|1
1722530170000|2024-08-01 16:36:10|6806.9|6794.9|6807.3|6799.3|6808.5|6799.3|6805.4|6794.9|0
1722530190000|2024-08-01 16:36:30|6809|6797|6809.1|6797.1|6809.1|6797.1|6809|6797|0
1722530200000|2024-08-01 16:36:40|6807.4|6799.4|6816|6810|6816.6|6810.6|6807.4|6799.4|1
1722530210000|2024-08-01 16:36:50|6816.1|6810.1|6816.3|6810.3|6816.3|6810.3|6816|6810|1
1722530220000|2024-08-01 16:37:00|6816|6810|6816.1|6804.1|6817.8|6810|6813.6|6801.6|4
1722530230000|2024-08-01 16:37:10|6816.8|6804.8|6812.5|6800.5|6816.8|6804.8|6812.5|6800.5|0
1722530240000|2024-08-01 16:37:20|6812.2|6800.2|6809.1|6797.1|6812.2|6800.2|6809.1|6797.1|0
1722530250000|2024-08-01 16:37:30|6808|6796|6809.3|6797.3|6810|6798|6808|6796|1
1722530260000|2024-08-01 16:37:40|6809.2|6797.2|6810|6798|6810|6798|6809.2|6797.2|0
1722530270000|2024-08-01 16:37:50|6810.2|6798.2|6811|6799|6811|6799|6810.2|6798.2|0
1722530280000|2024-08-01 16:38:00|6810.2|6798.2|6808.9|6796.9|6810.2|6798.2|6808.9|6796.9|0
1722530290000|2024-08-01 16:38:10|6809.3|6797.3|6809.6|6797.6|6809.6|6797.6|6809.3|6797.3|0
1722530300000|2024-08-01 16:38:20|6810.1|6798.1|6810.1|6798.1|6810.1|6798.1|6810.1|6798.1|0
1722530310000|2024-08-01 16:38:30|6809|6797|6808.4|6796.4|6809|6797|6808.4|6796.4|0
1722530320000|2024-08-01 16:38:40|6808.1|6796.1|6808.1|6796.1|6808.1|6796.1|6808.1|6796.1|0
1722530330000|2024-08-01 16:38:50|6807.9|6795.9|6806.7|6794.7|6808.3|6796.3|6806.7|6794.7|1
1722530340000|2024-08-01 16:39:00|6806.8|6794.8|6804.6|6792.6|6808|6796|6803.8|6792.6|0
1722530350000|2024-08-01 16:39:10|6804.3|6792.3|6804.2|6792.2|6804.3|6792.3|6804.2|6792.2|0
1722530360000|2024-08-01 16:39:20|6804.1|6792.1|6801.8|6793.8|6804.1|6793.8|6801.8|6791.9|0
1722530370000|2024-08-01 16:39:30|6802.2|6794.2|6808.9|6796.9|6813.2|6801.2|6802.2|6794.2|5
1722530390000|2024-08-01 16:39:50|6809.5|6797.5|6809.2|6797.2|6816.9|6804.9|6809.2|6797.2|0
1722530400000|2024-08-01 16:40:00|6808.8|6796.8|6808.9|6796.9|6809.7|6797.7|6808.8|6796.8|0
1722530410000|2024-08-01 16:40:10|6811|6799|6811.2|6799.2|6814.2|6802.2|6811|6799|0
1722530420000|2024-08-01 16:40:20|6810.7|6798.7|6813.4|6801.4|6814.7|6802.7|6810.7|6798.7|0
1722530430000|2024-08-01 16:40:30|6813.6|6801.6|6815.3|6803.3|6815.3|6803.3|6813.6|6801.6|0
1722530440000|2024-08-01 16:40:40|6814.9|6802.9|6814.9|6802.9|6814.9|6802.9|6814.9|6802.9|2
1722530450000|2024-08-01 16:40:50|||||||||1
1722530470000|2024-08-01 16:41:10|6814.2|6802.2|6815.2|6803.2|6816.4|6804.4|6814.2|6802.2|0
1722530500000|2024-08-01 16:41:40|6814.9|6802.9|6813.9|6801.9|6814.9|6802.9|6813.9|6801.9|0
1722530520000|2024-08-01 16:42:00|6813.5|6801.5|6814.4|6802.4|6814.4|6802.4|6803.9|6791.9|0
1722530530000|2024-08-01 16:42:10|6815.2|6803.2|6815.2|6803.2|6815.2|6803.2|6815.2|6803.2|0
1722530540000|2024-08-01 16:42:20|6813.2|6805.2|6813.7|6805.7|6814.8|6805.7|6813.2|6802.8|0
1722530570000|2024-08-01 16:42:50|6815.2|6807.2|6814.1|6806.1|6815.2|6807.2|6814.1|6806.1|1
1722530580000|2024-08-01 16:43:00|6812.9|6806.9|6811.3|6799.3|6812.9|6806.9|6811.3|6799.3|3
1722530590000|2024-08-01 16:43:10|6811.8|6799.8|6812.9|6806.9|6814.9|6806.9|6811.8|6799.8|0
1722530610000|2024-08-01 16:43:30|6813.3|6807.3|6814.8|6802.8|6815.9|6807.3|6810.2|6802.2|1
1722530660000|2024-08-01 16:44:20|6814.5|6802.5|6810.2|6798.2|6814.5|6802.5|6809.9|6797.9|0
1722530670000|2024-08-01 16:44:30|6810.9|6798.9|6811.9|6799.9|6811.9|6799.9|6810.9|6798.9|0
1722530680000|2024-08-01 16:44:40|6812.3|6800.3|6812.3|6800.3|6812.3|6800.3|6812.3|6800.3|0
1722530690000|2024-08-01 16:44:50|6812.7|6800.7|6812.5|6800.5|6812.7|6800.7|6811.9|6799.9|1
1722530700000|2024-08-01 16:45:00|6812.7|6800.7|6812.8|6800.8|6814.5|6803.9|6811.9|6800.7|3
1722530710000|2024-08-01 16:45:10|6813.3|6801.3|6812.2|6800.2|6813.5|6801.5|6812.2|6800.2|1
1722530720000|2024-08-01 16:45:20|6812.3|6800.3|6812.3|6800.3|6812.3|6800.3|6812.3|6800.3|0
1722530750000|2024-08-01 16:45:50|6812.1|6800.1|6813.1|6801.1|6813.1|6801.1|6812.1|6800.1|0
1722530760000|2024-08-01 16:46:00|6813.5|6801.5|6813.5|6801.5|6813.5|6801.5|6813.5|6801.5|1
1722530770000|2024-08-01 16:46:10|6808.9|6802.9|6809.6|6801.6|6809.6|6802.9|6808.9|6801.6|2
1722530790000|2024-08-01 16:46:30|6808.9|6800.9|6804.6|6792.6|6808.9|6800.9|6804.1|6792.6|2
1722530800000|2024-08-01 16:46:40|6804.7|6792.7|6804.7|6792.7|6804.7|6792.7|6804.7|6792.7|0
1722530810000|2024-08-01 16:46:50|6804.6|6792.6|6802.6|6794.6|6804.6|6796.9|6801.9|6792.6|1
1722530820000|2024-08-01 16:47:00|6801.8|6795.8|6807.1|6795.1|6809.8|6801.5|6801.8|6794.7|27
1722530830000|2024-08-01 16:47:10|6807.3|6795.3|6802.9|6794.9|6807.3|6795.3|6802.9|6793.1|3
1722530840000|2024-08-01 16:47:20|6802.1|6794.1|6809.6|6801.6|6811.4|6801.6|6802.1|6794.1|4
1722530850000|2024-08-01 16:47:30|6812.1|6800.1|6810|6802|6812.1|6803.2|6809.2|6800.1|2
1722530860000|2024-08-01 16:47:40|6814|6806|6824.3|6812.3|6824.7|6814.9|6814|6806|8
1722530870000|2024-08-01 16:47:50|6822|6810|6820.2|6808.2|6823.5|6811.5|6820.2|6808.2|0
1722530880000|2024-08-01 16:48:00|6821|6809|6822.7|6814.7|6822.9|6814.7|6814.5|6806.1|3
1722530890000|2024-08-01 16:48:10|6826.1|6814.1|6825.6|6813.6|6826.1|6814.1|6823.5|6811.5|1
1722530900000|2024-08-01 16:48:20|6827.2|6815.2|6825.6|6813.6|6827.2|6815.2|6825.6|6813.6|0
1722530910000|2024-08-01 16:48:30|6825.7|6813.7|6825.7|6813.7|6825.7|6813.7|6825.7|6813.7|0
1722530930000|2024-08-01 16:48:50|6825.6|6813.6|6825.6|6813.6|6825.6|6813.6|6825.6|6813.6|1
1722530950000|2024-08-01 16:49:10|6825.3|6813.3|6814.4|6802.4|6825.3|6814.8|6814.4|6802.4|0
1722530960000|2024-08-01 16:49:20|6813.6|6801.6|6814|6806|6814|6806|6813.3|6801.3|1
1722530990000|2024-08-01 16:49:50|6815|6803|6815|6803|6815|6803|6815|6803|1
1722531000000|2024-08-01 16:50:00|6814|6806|6815.6|6803.6|6815.6|6806|6814|6803.6|0
1722531010000|2024-08-01 16:50:10|6814.7|6802.7|6814.1|6802.1|6814.7|6802.7|6813.9|6801.9|0
1722531020000|2024-08-01 16:50:20|6814.6|6802.6|6811.6|6799.6|6814.6|6802.6|6811.3|6799.3|1
1722531060000|2024-08-01 16:51:00|6812.1|6800.1|6813|6801|6813|6803.5|6811.5|6800.1|1
1722531070000|2024-08-01 16:51:10|6812.8|6800.8|6807.2|6795.2|6813|6801|6806.3|6794.3|1
1722531080000|2024-08-01 16:51:20|6807|6795|6803.4|6795.4|6807|6795.4|6803.4|6794.7|0
1722531090000|2024-08-01 16:51:30|6803|6795|6808.6|6796.6|6808.6|6799.2|6803|6793.2|1
1722531100000|2024-08-01 16:51:40|6806.8|6798.8|6806.8|6798.8|6806.8|6798.8|6806.8|6798.8|0
1722531110000|2024-08-01 16:51:50|6807.3|6799.3|6807.3|6799.3|6807.3|6799.3|6807.3|6799.3|1
1722531120000|2024-08-01 16:52:00|6807.2|6799.2|6804.8|6796.8|6813.9|6801.9|6804.1|6795.6|3
1722531130000|2024-08-01 16:52:10|6804.4|6796.4|6804.4|6796.4|6804.4|6796.4|6804.4|6796.4|0
1722531140000|2024-08-01 16:52:20|6803.7|6797.7|6808.9|6796.9|6810.9|6798.9|6803.7|6796.2|0
1722531150000|2024-08-01 16:52:30|6809.3|6797.3|6799.7|6793.7|6809.8|6798.2|6799.7|6791.2|0
1722531160000|2024-08-01 16:52:40|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|0
1722531180000|2024-08-01 16:53:00|6799.8|6791.8|6795.4|6787.4|6809.7|6797.8|6795.4|6786.4|3
1722531190000|2024-08-01 16:53:10|6794.3|6788.3|6803.7|6791.7|6804|6792|6792.5|6785.7|5
1722531200000|2024-08-01 16:53:20|6801.7|6793.7|6803|6791|6803.9|6793.7|6797.5|6788.9|0
1722531210000|2024-08-01 16:53:30|6803.9|6791.9|6804.1|6796.1|6807.7|6796.1|6802.2|6791.7|0
1722531220000|2024-08-01 16:53:40|6801.5|6795.5|6803.2|6795.2|6807.4|6796.3|6801.5|6792.9|0
1722531230000|2024-08-01 16:53:50|6801.3|6793.3|6802.9|6790.9|6804.6|6793.3|6798.4|6788.5|1
1722531240000|2024-08-01 16:54:00|6802.5|6790.5|6804.5|6792.5|6806.8|6794.8|6800.6|6789.8|1
1722531250000|2024-08-01 16:54:10|6804.8|6792.8|6809.8|6797.8|6809.8|6797.8|6804.8|6792.8|0
1722531260000|2024-08-01 16:54:20|6808|6800|6810.9|6798.9|6810.9|6800|6808|6798.9|0
1722531270000|2024-08-01 16:54:30|6809.8|6797.8|6809.4|6797.4|6809.8|6798.9|6805.3|6795.8|1
1722531280000|2024-08-01 16:54:40|6809.8|6797.8|6809.8|6797.8|6809.8|6797.8|6809.8|6797.8|0
1722531290000|2024-08-01 16:54:50|6808.8|6800.8|6809.9|6801.9|6809.9|6802.8|6808|6800.8|1
1722531300000|2024-08-01 16:55:00|6814.3|6806.3|6818.9|6806.9|6821.3|6812.4|6811.9|6799.9|11
1722531310000|2024-08-01 16:55:10|6816|6808|6815.9|6809.9|6818.5|6809.9|6815.9|6806.5|0
1722531320000|2024-08-01 16:55:20|6816.8|6808.8|6818.5|6806.5|6818.5|6809.9|6815.9|6806.1|0
1722531330000|2024-08-01 16:55:30|6816.8|6808.8|6816.8|6808.8|6816.8|6808.8|6816.8|6808.8|0
1722531350000|2024-08-01 16:55:50|6818.5|6806.5|6816.8|6808.8|6818.5|6808.8|6816.8|6806.5|0
1722531360000|2024-08-01 16:56:00|6816.7|6808.7|6816.7|6808.7|6816.7|6808.7|6816.7|6808.7|0
1722531380000|2024-08-01 16:56:20|6818.5|6806.5|6818.5|6806.5|6818.5|6806.5|6818.5|6806.5|0
1722531390000|2024-08-01 16:56:30|6816.7|6808.7|6817.5|6809.5|6817.5|6810.7|6816|6808.7|1
1722531400000|2024-08-01 16:56:40|6816.7|6810.7|6816.7|6810.7|6816.7|6810.7|6816.7|6810.7|0
1722531410000|2024-08-01 16:56:50|6817.5|6809.5|6816.7|6810.7|6817.5|6810.7|6816.7|6809.5|0
1722531420000|2024-08-01 16:57:00|6825.7|6813.7|6821.2|6813.2|6825.7|6813.7|6821.2|6811.8|4
1722531470000|2024-08-01 16:57:50|6803.8|6791.8|6806.7|6794.7|6806.7|6794.7|6802.1|6790.1|17
1722531480000|2024-08-01 16:58:00|6807.4|6795.4|6808.9|6796.9|6810.9|6798.9|6807.4|6795.4|0
1722531490000|2024-08-01 16:58:10|6808.8|6796.8|6808.8|6796.8|6808.8|6796.8|6808.8|6796.8|0
1722531500000|2024-08-01 16:58:20|6806.9|6794.9|6806.8|6794.8|6806.9|6794.9|6806.8|6794.8|0
1722531510000|2024-08-01 16:58:30|6806.4|6794.4|6814.8|6802.8|6815.7|6803.7|6801.2|6789.2|4
1722531520000|2024-08-01 16:58:40|6813.6|6801.6|6808.8|6796.8|6813.6|6801.6|6807.6|6795.6|0
1722531530000|2024-08-01 16:58:50|6808.9|6796.9|6809.9|6797.9|6809.9|6797.9|6808.8|6796.8|0
1722531540000|2024-08-01 16:59:00|6810.2|6798.2|6816.6|6808.6|6818.2|6808.6|6809.3|6798.2|1
1722531550000|2024-08-01 16:59:10|6818.8|6806.8|6821.4|6809.4|6821.4|6809.4|6818.8|6806.8|0
1722531570000|2024-08-01 16:59:30|6821.7|6809.7|6817.2|6805.2|6824.3|6812.3|6816.7|6804.7|2
1722531580000|2024-08-01 16:59:40|6816.7|6804.7|6817.2|6805.2|6817.8|6805.8|6816.7|6804.7|0
1722531590000|2024-08-01 16:59:50|6817.6|6805.6|6819.6|6807.6|6819.6|6807.6|6817.6|6805.6|1
1722531600000|2024-08-01 17:00:00|6820.7|6808.7|6825.8|6813.8|6825.8|6813.8|6820.7|6808.7|3
1722531610000|2024-08-01 17:00:10|6825.3|6813.3|6826.8|6814.8|6827.1|6818.2|6823.5|6813.3|5
1722531620000|2024-08-01 17:00:20|6826.1|6818.1|6825.3|6813.3|6827.4|6818.1|6825.3|6813.3|3
1722531630000|2024-08-01 17:00:30|6825.7|6813.7|6825.7|6813.7|6825.7|6813.7|6825.7|6813.7|0
1722531640000|2024-08-01 17:00:40|6824.1|6816.1|6828.1|6820.1|6829.6|6821.4|6823.6|6816.1|10
1722531650000|2024-08-01 17:00:50|6827.9|6819.9|6828.4|6820.4|6829.6|6822.2|6827.7|6817.6|1
1722531660000|2024-08-01 17:01:00|6827.9|6819.9|6826.9|6820.9|6829|6820.9|6826.9|6816|4
1722531670000|2024-08-01 17:01:10|6828.1|6820.1|6825|6813|6828.1|6821.3|6825|6813|1
1722531680000|2024-08-01 17:01:20|6825.3|6813.3|6824.6|6812.6|6827.4|6815.4|6823.6|6811.6|0
1722531690000|2024-08-01 17:01:30|6825|6813|6824.7|6812.7|6825|6813|6824.7|6812.7|0
1722531710000|2024-08-01 17:01:50|6824.9|6812.9|6824.9|6812.9|6824.9|6812.9|6824.9|6812.9|0
1722531720000|2024-08-01 17:02:00|6825.4|6813.4|6823.8|6817.8|6825.4|6817.8|6823.8|6813.4|1
1722531730000|2024-08-01 17:02:10|6824.2|6818.2|6824.2|6818.2|6824.2|6818.2|6824.2|6818.2|0
1722531750000|2024-08-01 17:02:30|6825.1|6817.1|6825.1|6817.1|6825.1|6817.1|6825.1|6817.1|0
1722531760000|2024-08-01 17:02:40|6824.7|6816.7|6824.7|6816.7|6824.7|6816.7|6824.7|6816.7|0
1722531770000|2024-08-01 17:02:50|6825.1|6817.1|6822.1|6810.1|6825.1|6818.2|6820.7|6810.1|2
1722531790000|2024-08-01 17:03:10|6822.8|6810.8|6822.8|6810.8|6822.8|6810.8|6822.8|6810.8|0
1722531870000|2024-08-01 17:04:30|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|0
1722531890000|2024-08-01 17:04:50|6817.7|6811.7|6819.1|6811.1|6820.9|6811.7|6817.5|6808.9|3
1722531900000|2024-08-01 17:05:00|6821.4|6809.4|6819.7|6811.7|6821.4|6812.8|6818.8|6809.1|1
1722531920000|2024-08-01 17:05:20|6818.6|6812.6|6818.6|6812.6|6818.6|6812.6|6818.6|6812.6|0
1722531930000|2024-08-01 17:05:30|6821.4|6809.4|6820.7|6808.7|6821.4|6809.4|6820.7|6808.7|1
1722531940000|2024-08-01 17:05:40|6818.4|6810.4|6814.4|6802.4|6818.5|6810.5|6814.3|6802.3|0
1722531950000|2024-08-01 17:05:50|6814.2|6802.2|6814.6|6802.6|6814.6|6802.6|6814.2|6802.2|1
1722531960000|2024-08-01 17:06:00|6815.3|6803.3|6815.2|6807.2|6816.3|6807.2|6815.2|6803.3|0
1722531970000|2024-08-01 17:06:10|6815.6|6807.6|6818.4|6806.4|6818.4|6808.7|6815.6|6806.4|1
1722532020000|2024-08-01 17:07:00|6815.4|6807.4|6808.2|6800.2|6815.4|6807.5|6806.3|6797.4|4
1722532030000|2024-08-01 17:07:10|6811.1|6799.1|6814|6802|6814|6802|6811.1|6799.1|0
1722532040000|2024-08-01 17:07:20|6813.8|6801.8|6813.4|6807.4|6814.3|6807.4|6813.4|6801.8|1
1722532050000|2024-08-01 17:07:30|6814.1|6806.1|6813.4|6807.4|6814.1|6807.4|6813.4|6806.1|0
1722532060000|2024-08-01 17:07:40|6815.8|6803.8|6813.9|6801.9|6815.8|6803.8|6813.9|6801.9|0
1722532070000|2024-08-01 17:07:50|6814|6802|6814|6802|6814|6802|6813.7|6801.7|0
1722532080000|2024-08-01 17:08:00|6814.1|6802.1|6814.3|6802.3|6814.3|6802.3|6814|6802|0
1722532090000|2024-08-01 17:08:10|6812.1|6804.1|6814.1|6802.1|6814.1|6804.1|6811.9|6802|0
1722532100000|2024-08-01 17:08:20|6814|6802|6811.1|6803.1|6814.1|6803.9|6809.9|6802|0
1722532110000|2024-08-01 17:08:30|6815.1|6806.1|6815.9|6803.9|6815.9|6806.1|6814.1|6803.9|0
1722532120000|2024-08-01 17:08:40|6815.7|6803.7|6814.1|6806.1|6815.9|6806.1|6812.1|6802|0
1722532130000|2024-08-01 17:08:50|6815.9|6803.9|6815.9|6803.9|6815.9|6803.9|6815.9|6803.9|0
1722532140000|2024-08-01 17:09:00|6814.3|6802.3|6812.6|6800.6|6814.3|6802.3|6812.6|6800.6|0
1722532150000|2024-08-01 17:09:10|6813.6|6801.6|6810.9|6798.9|6813.6|6801.6|6810.9|6798.9|1
1722532160000|2024-08-01 17:09:20|6808.7|6800.7|6811.6|6799.6|6811.6|6800.7|6808.7|6798.4|0
1722532170000|2024-08-01 17:09:30|6811.5|6799.5|6809.6|6797.6|6811.6|6799.6|6809.6|6797.6|0
1722532180000|2024-08-01 17:09:40|6810.7|6798.7|6810.9|6798.9|6810.9|6798.9|6810.7|6798.7|0
1722532190000|2024-08-01 17:09:50|6810.1|6798.1|6808.6|6796.6|6811.1|6799.1|6808.6|6796.6|0
1722532200000|2024-08-01 17:10:00|6808.4|6796.4|6806.5|6794.5|6809.4|6797.4|6806.5|6794.5|0
1722532210000|2024-08-01 17:10:10|6806.7|6794.7|6801|6795|6806.7|6795.4|6801|6793.5|1
1722532220000|2024-08-01 17:10:20|6808.9|6796.9|6807|6795|6808.9|6797.4|6805.4|6795|1
1722532230000|2024-08-01 17:10:30|6805.9|6793.9|6801.4|6795.4|6805.9|6795.4|6801.4|6793.9|0
1722532240000|2024-08-01 17:10:40|6806.7|6794.7|6806.4|6794.4|6806.7|6794.7|6806.4|6794.4|0
1722532250000|2024-08-01 17:10:50|6801.9|6793.9|6801|6795|6801.9|6795|6801|6793.9|0
1722532260000|2024-08-01 17:11:00|6801.4|6795.4|6806.6|6794.6|6806.6|6795.4|6801.4|6794.4|1
1722532270000|2024-08-01 17:11:10|6806.9|6794.9|6801.1|6793.1|6806.9|6794.9|6801.1|6793.1|2
1722532280000|2024-08-01 17:11:20|6800.9|6788.9|6798.1|6790.1|6800.9|6790.1|6798.1|6786.6|2
1722532290000|2024-08-01 17:11:30|6798.5|6790.5|6801.7|6795.7|6804.3|6795.7|6797.5|6787.3|1
1722532300000|2024-08-01 17:11:40|6802.2|6796.2|6802.6|6794.6|6803|6796.2|6802.2|6794.6|1
1722532310000|2024-08-01 17:11:50|6802.5|6794.5|6802.6|6794.6|6802.6|6796.3|6800.7|6793.3|1
1722532320000|2024-08-01 17:12:00|6802.5|6794.5|6802.3|6794.3|6802.5|6794.5|6802.3|6794.3|0
1722532330000|2024-08-01 17:12:10|6800.8|6792.8|6801|6793|6801.2|6793.2|6800.8|6792.8|3
1722532340000|2024-08-01 17:12:20|6800.8|6792.8|6800.5|6792.5|6800.8|6793.2|6799.2|6792.5|0
1722532350000|2024-08-01 17:12:30|6802|6790|6796.7|6790.7|6807.1|6798.1|6796.7|6789.5|2
1722532360000|2024-08-01 17:12:40|6796.4|6790.4|6798.6|6790.6|6801|6790.6|6796.4|6788.7|1
1722532370000|2024-08-01 17:12:50|6797.9|6789.9|6798.7|6786.7|6801.2|6791.2|6795.1|6786.6|3
1722532380000|2024-08-01 17:13:00|6797|6789|6802.6|6790.6|6802.6|6790.6|6797|6789|0
1722532390000|2024-08-01 17:13:10|6802.1|6790.1|6801.7|6789.7|6802.3|6790.3|6801.7|6789.7|0
1722532400000|2024-08-01 17:13:20|6798.4|6790.4|6791|6785|6798.4|6790.4|6788.3|6780.9|4
1722532410000|2024-08-01 17:13:30|6790.8|6784.8|6790.8|6784.8|6790.8|6784.8|6790.8|6784.8|0
1722532420000|2024-08-01 17:13:40|6795.7|6783.7|6794.2|6786.2|6798.1|6787.3|6792.9|6783.7|2
1722532440000|2024-08-01 17:14:00|6793.8|6785.8|6790.6|6782.6|6793.8|6786.5|6789.3|6779|3
1722532450000|2024-08-01 17:14:10|6792.3|6780.3|6794.8|6786.8|6796.7|6786.9|6790.2|6780.3|1
1722532460000|2024-08-01 17:14:20|6796.5|6784.5|6795.4|6783.4|6796.5|6789.2|6793.7|6783.2|2
1722532470000|2024-08-01 17:14:30|6794.8|6786.8|6798.6|6792.6|6799.5|6792.6|6794.2|6784|1
1722532480000|2024-08-01 17:14:40|6801|6789|6800.5|6788.5|6801|6791|6799|6788.5|4
1722532490000|2024-08-01 17:14:50|6799.3|6791.3|6796.9|6790.9|6801|6793|6796.9|6790.9|1
1722532500000|2024-08-01 17:15:00|6797.6|6789.6|6803.8|6791.8|6807|6795|6796.3|6788.3|3
1722532510000|2024-08-01 17:15:10|6804.7|6792.7|6803.3|6791.3|6806.1|6794.1|6803.3|6791.3|0
1722532520000|2024-08-01 17:15:20|6803.2|6791.2|6805.9|6793.9|6805.9|6793.9|6803.2|6791.2|0
1722532530000|2024-08-01 17:15:30|6806.6|6794.6|6800.4|6788.4|6806.8|6794.8|6800.4|6788.4|0
1722532540000|2024-08-01 17:15:40|6800.5|6788.5|6805.7|6793.7|6805.9|6793.9|6800.5|6788.5|0
1722532550000|2024-08-01 17:15:50|6805.5|6793.5|6801.5|6789.5|6805.7|6793.7|6801.4|6789.4|0
1722532560000|2024-08-01 17:16:00|6801.8|6789.8|6803.9|6791.9|6804.5|6792.6|6800|6789.8|1
1722532570000|2024-08-01 17:16:10|6801.8|6789.8|6802.2|6790.2|6802.2|6790.2|6801.8|6789.8|0
1722532580000|2024-08-01 17:16:20|6804.3|6792.3|6802.1|6790.1|6804.3|6792.3|6802.1|6790.1|0
1722532590000|2024-08-01 17:16:30|6802|6790|6800.2|6788.2|6802|6790|6800.2|6788.2|0
1722532600000|2024-08-01 17:16:40|6800.4|6788.4|6802.9|6790.9|6803.6|6791.6|6799.1|6788.4|0
1722532610000|2024-08-01 17:16:50|6802.5|6790.5|6799|6787|6802.5|6790.5|6799|6787|2
1722532620000|2024-08-01 17:17:00|6798.6|6786.6|6794.8|6788.8|6798.6|6788.8|6794.8|6786.3|2
1722532630000|2024-08-01 17:17:10|6795.9|6789.9|6798.3|6786.3|6798.7|6790|6795.3|6786.3|3
1722532640000|2024-08-01 17:17:20|6799|6787|6793.4|6787.4|6799|6789.1|6793.4|6785.7|1
1722532650000|2024-08-01 17:17:30|6792.9|6786.9|6789|6781|6792.9|6786.9|6786.3|6777.5|13
1722532660000|2024-08-01 17:17:40|6790.9|6778.9|6789.4|6781.4|6790.9|6781.4|6789.2|6777.2|2
1722532670000|2024-08-01 17:17:50|6789.7|6781.7|6793|6781|6793|6783.1|6789.7|6781|1
1722532680000|2024-08-01 17:18:00|6791.2|6783.2|6790.6|6778.6|6792.6|6784.4|6785.2|6778.2|3
1722532690000|2024-08-01 17:18:10|6791|6779|6787.7|6779.7|6791|6780.4|6787.7|6778.7|1
1722532700000|2024-08-01 17:18:20|6786.2|6778.2|6785.4|6779.4|6789.2|6779.4|6781.9|6774.9|7
1722532710000|2024-08-01 17:18:30|6786.6|6778.6|6785.3|6779.3|6786.6|6779.8|6784.9|6778.6|1
1722532720000|2024-08-01 17:18:40|6785.7|6779.7|6785.7|6779.7|6785.7|6779.7|6785.7|6779.7|2
1722532730000|2024-08-01 17:18:50|6784.9|6778.9|6784.9|6776.9|6786.7|6778.9|6781.6|6774.7|8
1722532740000|2024-08-01 17:19:00|6785.3|6777.3|6791|6785|6794.8|6788.4|6785.3|6776.7|6
1722532750000|2024-08-01 17:19:10|6794|6782|6790.2|6778.2|6794|6783.4|6787.2|6777.9|3
1722532760000|2024-08-01 17:19:20|6790|6778|6789.1|6781.1|6790|6782.3|6787.2|6777.9|2
1722532770000|2024-08-01 17:19:30|6788.4|6780.4|6788.1|6780.1|6789.9|6781.9|6787.9|6780.1|3
1722532780000|2024-08-01 17:19:40|6784.4|6778.4|6784.5|6778.5|6784.5|6778.5|6784.4|6778.4|1
1722532790000|2024-08-01 17:19:50|6784.4|6778.4|6789.3|6777.3|6789.3|6778.4|6784.4|6777.3|2
1722532800000|2024-08-01 17:20:00|6789.1|6777.1|6791.8|6779.8|6792.6|6780.6|6789.1|6777.1|3
1722532810000|2024-08-01 17:20:10|6793.8|6781.8|6793.4|6781.4|6793.8|6781.8|6793.1|6781.1|3
1722532820000|2024-08-01 17:20:20|6793.6|6781.6|6793.6|6781.6|6793.6|6781.6|6792.1|6780.1|0
1722532830000|2024-08-01 17:20:30|6793.5|6781.5|6793.9|6781.9|6794.2|6782.2|6793.5|6781.5|0
1722532840000|2024-08-01 17:20:40|6793.4|6781.4|6792.4|6780.4|6793.5|6781.5|6792|6780|0
1722532850000|2024-08-01 17:20:50|6793.5|6781.5|6793.4|6781.4|6793.5|6781.5|6793.4|6781.4|0
1722532860000|2024-08-01 17:21:00|6793|6781|6805.4|6793.4|6805.4|6793.4|6791.3|6779.3|6
1722532870000|2024-08-01 17:21:10|6804.5|6792.5|6804.7|6792.7|6806.5|6794.5|6801.4|6791.3|2
1722532880000|2024-08-01 17:21:20|6802.5|6794.5|6800|6792|6802.5|6794.5|6798.8|6792|0
1722532890000|2024-08-01 17:21:30|6801.5|6793.5|6795.4|6783.4|6801.5|6793.5|6795.4|6783.4|1
1722532900000|2024-08-01 17:21:40|6794|6786|6792.7|6784.7|6795.9|6786|6792.7|6783.7|1
1722532920000|2024-08-01 17:22:00|6790.9|6782.9|6790.4|6784.4|6795|6784.4|6790.4|6781|0
1722532930000|2024-08-01 17:22:10|6790.9|6782.9|6794|6786|6794|6786|6790.7|6780.1|0
1722532940000|2024-08-01 17:22:20|6793.2|6787.2|6792.2|6780.2|6795.1|6787.2|6790.3|6780.2|0
1722532950000|2024-08-01 17:22:30|6791.8|6779.8|6788.6|6782.6|6791.8|6783.6|6788.6|6779.8|0
1722532960000|2024-08-01 17:22:40|6789.2|6781.2|6795.7|6783.7|6795.7|6783.7|6788.8|6780.7|2
1722532970000|2024-08-01 17:22:50|6794|6786|6796.2|6784.2|6796.2|6786|6794|6784.2|0
1722532980000|2024-08-01 17:23:00|6795.8|6783.8|6795.8|6787.8|6795.8|6789.1|6794.1|6783.8|1
1722532990000|2024-08-01 17:23:10|6793.6|6787.6|6794.7|6786.7|6795.2|6788|6793.6|6786.7|0
1722533000000|2024-08-01 17:23:20|6794.3|6786.3|6791.5|6783.5|6794.3|6786.3|6791.4|6783.4|5
1722533010000|2024-08-01 17:23:30|6791.9|6783.9|6793|6785|6793|6785|6791.9|6783.9|5
1722533020000|2024-08-01 17:23:40|6792.2|6784.2|6800.6|6788.6|6800.6|6788.6|6792.2|6784.2|3
1722533040000|2024-08-01 17:24:00|6801.4|6789.4|6796.6|6784.6|6801.4|6790.1|6795.4|6784.6|1
1722533050000|2024-08-01 17:24:10|6797.1|6785.1|6799.6|6787.6|6799.6|6787.6|6797.1|6785.1|0
1722533060000|2024-08-01 17:24:20|6797.1|6789.1|6797.8|6785.8|6797.8|6789.1|6795.2|6785.4|0
1722533070000|2024-08-01 17:24:30|6800.4|6788.4|6798.1|6786.1|6800.4|6788.4|6798.1|6786.1|0
1722533080000|2024-08-01 17:24:40|6795.6|6787.6|6796.7|6784.7|6798|6787.6|6795.6|6784.4|2
1722533090000|2024-08-01 17:24:50|6796.4|6784.4|6795.7|6783.7|6796.4|6784.4|6790.5|6778.5|0
1722533100000|2024-08-01 17:25:00|6796|6784|6801.5|6789.5|6802.5|6790.5|6794.9|6784|2
1722533110000|2024-08-01 17:25:10|6801.2|6789.2|6804.3|6792.3|6804.3|6792.3|6797.7|6785.7|0
1722533120000|2024-08-01 17:25:20|6804.6|6792.6|6805.8|6793.8|6805.8|6793.8|6804.2|6792.2|0
1722533130000|2024-08-01 17:25:30|6805.5|6793.5|6803.8|6791.8|6805.5|6793.5|6802.5|6790.5|0
1722533140000|2024-08-01 17:25:40|6804.1|6792.1|6804.8|6792.8|6806.1|6798.8|6802.6|6792.1|1
1722533150000|2024-08-01 17:25:50|6803.5|6795.5|6802.6|6790.6|6803.5|6795.5|6801.5|6790.3|4
1722533160000|2024-08-01 17:26:00|6805.7|6793.7|6805.6|6797.6|6805.7|6797.6|6804.2|6792.2|0
1722533170000|2024-08-01 17:26:10|6804.1|6798.1|6809.6|6801.6|6809.6|6803.6|6804.1|6795.3|2
1722533180000|2024-08-01 17:26:20|6813.8|6801.8|6813.8|6801.8|6813.8|6801.8|6813.6|6801.6|1
1722533190000|2024-08-01 17:26:30|6813.6|6801.6|6813.6|6801.6|6813.6|6801.6|6813.6|6801.6|0
1722533200000|2024-08-01 17:26:40|6814.1|6802.1|6812.6|6800.6|6814.1|6802.1|6812.6|6800.6|0
1722533210000|2024-08-01 17:26:50|6812.7|6800.7|6813.1|6801.1|6813.1|6801.1|6812.7|6800.7|0
1722533220000|2024-08-01 17:27:00|6814.6|6802.6|6811.3|6803.3|6814.6|6803.3|6811.3|6802.6|0
1722533230000|2024-08-01 17:27:10|6813.5|6805.5|6807.9|6795.9|6815.4|6805.5|6807.9|6795.9|6
1722533240000|2024-08-01 17:27:20|6807.8|6795.8|6803.4|6797.4|6807.8|6797.4|6802.2|6793.2|1
1722533250000|2024-08-01 17:27:30|6804.2|6798.2|6812.1|6800.1|6812.1|6800.1|6804.2|6797.4|2
1722533260000|2024-08-01 17:27:40|6809.7|6803.7|6819.7|6807.7|6820.1|6808.1|6809.7|6803.7|6
1722533270000|2024-08-01 17:27:50|6819.6|6807.6|6823.3|6811.3|6824.2|6812.2|6819.6|6807.6|4
1722533280000|2024-08-01 17:28:00|6824|6812|6823.5|6815.5|6825.8|6817.2|6822.3|6812|3
1722533290000|2024-08-01 17:28:10|6823.6|6815.6|6824.9|6818.9|6824.9|6818.9|6821.6|6814.8|2
1722533300000|2024-08-01 17:28:20|6825.8|6817.8|6825.7|6819.7|6829|6819.7|6825.7|6817|2
1722533310000|2024-08-01 17:28:30|6826.5|6820.5|6827.8|6815.8|6827.8|6820.5|6824.9|6815.8|4
1722533320000|2024-08-01 17:28:40|6825.6|6817.6|6825.8|6817.8|6825.8|6817.8|6825.6|6817.6|1
1722533330000|2024-08-01 17:28:50|6825.6|6817.6|6818.2|6806.2|6827.9|6818.4|6817|6806.1|3
1722533340000|2024-08-01 17:29:00|6818.4|6806.4|6805.2|6793.2|6818.8|6807|6804.5|6792.5|6
1722533350000|2024-08-01 17:29:10|6805.7|6793.7|6806.2|6794.2|6806.2|6794.2|6805.6|6793.6|0
1722533360000|2024-08-01 17:29:20|6805.2|6793.2|6793.5|6787.5|6805.2|6793.2|6793|6787|29
1722533370000|2024-08-01 17:29:30|6793.6|6787.6|6803.3|6791.3|6805.9|6793.9|6792.8|6786.6|20
1722533380000|2024-08-01 17:29:40|6803.8|6791.8|6800.5|6788.5|6803.8|6791.8|6800.5|6788.5|1
1722533390000|2024-08-01 17:29:50|6793.4|6787.4|6802.6|6790.6|6802.9|6790.9|6793.4|6786.3|5
1722588300000|2024-08-02 08:45:00|6812|6800|6808.9|6796.9|6816|6804|6808.5|6796.5|16
1722588310000|2024-08-02 08:45:10|6808.8|6796.8|6813.8|6801.8|6813.8|6801.8|6808.5|6796.5|1
1722588320000|2024-08-02 08:45:20|6814.3|6802.3|6815.4|6803.4|6816|6804.4|6812.4|6802.3|11
1722588330000|2024-08-02 08:45:30|6823.3|6811.3|6828.6|6816.6|6829.3|6817.3|6823.3|6811.3|7
1722588340000|2024-08-02 08:45:40|6827.5|6815.5|6829|6817|6829|6817|6827|6815|6
1722588350000|2024-08-02 08:45:50|6829.1|6817.1|6829.1|6817.1|6829.1|6817.1|6829.1|6817.1|0
1722588360000|2024-08-02 08:46:00|6827.9|6815.9|6829.2|6821.2|6831|6821.2|6821.6|6809.6|3
1722588370000|2024-08-02 08:46:10|6830.8|6818.8|6854.1|6842.1|6854.1|6842.1|6830.8|6818.8|26
1722588380000|2024-08-02 08:46:20|6851.3|6839.3|6843.2|6831.2|6851.3|6839.3|6836.4|6824.4|9
1722588390000|2024-08-02 08:46:30|6844.4|6832.4|6857.7|6845.7|6857.7|6845.7|6844|6832|9
1722588400000|2024-08-02 08:46:40|6858.1|6846.1|6858.6|6846.6|6863.2|6853.4|6858.1|6846.1|3
1722588410000|2024-08-02 08:46:50|6856.4|6844.4|6848.4|6836.4|6856.4|6844.4|6846.5|6834.5|2
1722588420000|2024-08-02 08:47:00|6848.5|6836.5|6856|6844|6856|6844|6848.5|6836.5|1
1722588430000|2024-08-02 08:47:10|6855.1|6843.1|6863.6|6851.6|6863.6|6852.3|6855.1|6843.1|5
1722588440000|2024-08-02 08:47:20|6858.5|6850.5|6870.2|6858.2|6870.2|6858.2|6858.5|6850.5|1
1722588450000|2024-08-02 08:47:30|6869.1|6857.1|6870.9|6858.9|6870.9|6858.9|6861.8|6849.8|4
1722588460000|2024-08-02 08:47:40|6870.1|6858.1|6864.7|6852.7|6870.1|6858.1|6863.8|6851.8|15
1722588470000|2024-08-02 08:47:50|6863.6|6851.6|6863.4|6851.4|6863.6|6851.6|6862.5|6850.5|1
1722588480000|2024-08-02 08:48:00|6862.9|6850.9|6870.1|6858.1|6870.1|6858.1|6862.9|6850.9|1
1722588490000|2024-08-02 08:48:10|6871.7|6859.7|6873.1|6861.1|6873.1|6861.1|6871.7|6859.7|0
1722588500000|2024-08-02 08:48:20|6868.7|6862.7|6869|6857|6869|6862.7|6868|6856.7|1
1722588510000|2024-08-02 08:48:30|6870.9|6858.9|6873.4|6861.4|6877.6|6865.6|6864.7|6858.7|16
1722588520000|2024-08-02 08:48:40|6869.8|6861.8|6866.4|6854.4|6874.3|6865.6|6866.4|6854.4|9
1722588530000|2024-08-02 08:48:50|6866.1|6854.1|6866.4|6854.4|6866.4|6854.4|6866.1|6854.1|0
1722588540000|2024-08-02 08:49:00|6866.1|6854.1|6865.1|6853.1|6866.1|6854.1|6864|6852|2
1722588550000|2024-08-02 08:49:10|6864.7|6852.7|6863.4|6851.4|6864.7|6852.7|6863|6851|0
1722588570000|2024-08-02 08:49:30|6863.5|6851.5|6860.4|6848.4|6865.2|6853.2|6860.4|6848.4|5
1722588580000|2024-08-02 08:49:40|6860.3|6848.3|6860.3|6848.3|6860.3|6848.3|6860.3|6848.3|0
1722588590000|2024-08-02 08:49:50|6858.2|6846.2|6859.7|6847.7|6859.7|6847.7|6857.6|6845.6|5
1722588600000|2024-08-02 08:50:00|6860.9|6848.9|6858.5|6846.5|6861.2|6849.2|6858.5|6846.5|0
1722588610000|2024-08-02 08:50:10|6860.2|6848.2|6860.2|6848.2|6860.3|6848.3|6858|6846|2
1722588620000|2024-08-02 08:50:20|6860.4|6848.4|6860.8|6848.8|6863.7|6851.7|6860.2|6848.2|6
1722588630000|2024-08-02 08:50:30|6861.2|6849.2|6864.8|6852.8|6864.8|6852.8|6861.2|6849.2|4
1722588640000|2024-08-02 08:50:40|6868.3|6856.3|6868.5|6856.5|6869|6857|6868.3|6856.3|4
1722588660000|2024-08-02 08:51:00|6871.2|6859.2|6868.8|6860.8|6871.2|6860.8|6868.8|6859.2|0
1722588670000|2024-08-02 08:51:10|6867.7|6859.7|6864.2|6852.2|6867.7|6859.7|6862.5|6850.5|2
1722588680000|2024-08-02 08:51:20|6863.1|6851.1|6860.5|6848.5|6863.1|6851.1|6860.5|6848.5|0
1722588690000|2024-08-02 08:51:30|6860.1|6848.1|6856.2|6844.2|6863.6|6851.6|6854.6|6844.2|0
1722588700000|2024-08-02 08:51:40|6854|6842|6854|6842|6854|6842|6854|6842|0
1722588710000|2024-08-02 08:51:50|6854.1|6842.1|6852.8|6840.8|6854.1|6842.1|6852.8|6840.8|0
1722588720000|2024-08-02 08:52:00|6858.7|6846.7|6856.3|6848.3|6858.7|6848.3|6854.4|6845.1|13
1722588730000|2024-08-02 08:52:10|6856.7|6848.7|6854|6846|6856.7|6848.7|6854|6846|6
1722588740000|2024-08-02 08:52:20|6852|6844.5|6854.3|6842.3|6854.3|6844.5|6852|6842.3|1
1722588750000|2024-08-02 08:52:30|6852.4|6844.4|6855.4|6843.4|6860|6848|6852.4|6843.4|4
1722588760000|2024-08-02 08:52:40|6855.9|6843.9|6856|6844|6858.7|6846.7|6855.9|6843.9|4
1722588770000|2024-08-02 08:52:50|6855.4|6843.4|6854.8|6842.8|6855.4|6843.4|6853.7|6841.7|4
1722588780000|2024-08-02 08:53:00|6855.8|6843.8|6857|6845|6859|6847|6855.8|6843.8|12
1722588790000|2024-08-02 08:53:10|6857.4|6845.4|6856.5|6844.5|6859.6|6847.6|6856.5|6844.5|7
1722588800000|2024-08-02 08:53:20|6858.5|6846.5|6854.8|6842.8|6859.3|6847.3|6852.5|6842.8|2
1722588810000|2024-08-02 08:53:30|6854.5|6842.5|6853.9|6841.9|6855.7|6845.3|6853.1|6841.1|12
1722588820000|2024-08-02 08:53:40|6851.8|6839.8|6849|6841|6852.4|6842.5|6847.8|6839.8|16
1722588830000|2024-08-02 08:53:50|6848.8|6840.8|6847.3|6835.3|6849|6841.5|6840.5|6830.4|9
1722588840000|2024-08-02 08:54:00|6846.1|6834.1|6852.2|6840.2|6852.2|6840.2|6846.1|6834.1|2
1722588850000|2024-08-02 08:54:10|6854.7|6842.7|6848|6836|6854.7|6842.7|6847.9|6835.9|1
1722588860000|2024-08-02 08:54:20|6847.9|6835.9|6851.2|6839.2|6853.6|6841.6|6847.9|6835.9|0
1722588870000|2024-08-02 08:54:30|6850.9|6838.9|6846.9|6834.9|6853|6841|6846.6|6834.6|0
1722588880000|2024-08-02 08:54:40|6848.2|6836.2|6846.6|6834.6|6850.5|6838.5|6846.6|6834.6|0
1722588890000|2024-08-02 08:54:50|6845.5|6833.5|6844.9|6832.9|6845.5|6833.5|6842.6|6830.6|0
1722588900000|2024-08-02 08:55:00|6845.2|6833.2|6841.6|6829.6|6845.2|6833.2|6841.6|6829.6|0
1722588910000|2024-08-02 08:55:10|6841.5|6829.5|6843|6831|6844.5|6832.5|6840.4|6829.5|0
1722588920000|2024-08-02 08:55:20|6841.2|6829.2|6840.2|6828.2|6843.2|6831.2|6840.2|6828.2|0
1722588930000|2024-08-02 08:55:30|6839.9|6827.9|6840.2|6828.2|6840.2|6828.2|6839.9|6827.9|1
1722588940000|2024-08-02 08:55:40|6840.5|6828.5|6841.2|6829.2|6841.2|6831.4|6838.7|6828.4|0
1722588950000|2024-08-02 08:55:50|6840.2|6832.2|6843.5|6831.5|6843.5|6834.5|6839.4|6830.6|1
1722588960000|2024-08-02 08:56:00|6843.1|6831.1|6848.1|6836.1|6848.1|6836.1|6843.1|6831.1|0
1722588970000|2024-08-02 08:56:10|6847.2|6835.2|6845.4|6833.4|6847.2|6835.2|6845.4|6833.4|0
1722588980000|2024-08-02 08:56:20|6848.6|6836.6|6847.8|6835.8|6849|6837|6847.8|6835.8|0
1722588990000|2024-08-02 08:56:30|6848.2|6836.2|6850.4|6838.4|6850.6|6838.6|6847.8|6835.8|1
1722589000000|2024-08-02 08:56:40|6850.1|6838.1|6850|6842|6850.8|6842.8|6849.3|6838.1|0
1722589010000|2024-08-02 08:56:50|6849.6|6841.6|6847.1|6839.1|6850.3|6841.6|6846.5|6837.5|1
1722589020000|2024-08-02 08:57:00|6846.3|6838.3|6856.8|6844.8|6857.3|6845.3|6845.1|6837.8|5
1722589030000|2024-08-02 08:57:10|6857.2|6845.2|6857.2|6845.2|6857.2|6845.2|6857.2|6845.2|0
1722589040000|2024-08-02 08:57:20|6859|6847|6859.6|6847.6|6860.1|6848.1|6859|6847|0
1722589050000|2024-08-02 08:57:30|6860.3|6848.3|6851.3|6839.3|6860.6|6848.6|6851.2|6839.2|2
1722589060000|2024-08-02 08:57:40|6850.6|6838.6|6851.1|6839.1|6851.1|6839.1|6850.6|6838.6|0
1722589070000|2024-08-02 08:57:50|6856.8|6844.8|6873.3|6861.3|6873.8|6861.8|6856|6844|4
1722589080000|2024-08-02 08:58:00|6873.2|6861.2|6870.7|6858.7|6873.2|6861.2|6869.3|6857.3|1
1722589090000|2024-08-02 08:58:10|6870.6|6858.6|6869.8|6857.8|6870.6|6858.6|6869.8|6857.8|0
1722589100000|2024-08-02 08:58:20|6868.6|6856.6|6863.3|6851.3|6872|6860|6863.3|6851.3|1
1722589110000|2024-08-02 08:58:30|6864.1|6852.1|6861.7|6849.7|6864.1|6852.1|6861.7|6849.7|1
1722589120000|2024-08-02 08:58:40|6860.6|6848.6|6860.5|6848.5|6860.7|6848.7|6860.5|6848.5|2
1722589130000|2024-08-02 08:58:50|6860.3|6848.3|6859.7|6847.7|6860.3|6848.3|6859.7|6847.7|0
1722589140000|2024-08-02 08:59:00|6860|6848|6854.8|6842.8|6860|6848|6854.8|6842.8|1
1722589150000|2024-08-02 08:59:10|6845.2|6833.2|6843.2|6831.2|6845.2|6833.2|6843|6831|3
1722589160000|2024-08-02 08:59:20|6844.1|6832.1|6843.8|6835.8|6846.5|6835.8|6843.8|6832.1|0
1722589170000|2024-08-02 08:59:30|6843.5|6835.5|6844.5|6832.5|6845.7|6835.5|6843.1|6832.3|1
1722589180000|2024-08-02 08:59:40|6844.3|6832.3|6844.2|6832.2|6844.3|6832.3|6844.2|6832.2|0
1722589190000|2024-08-02 08:59:50|6845.5|6833.5|6843.8|6835.8|6845.5|6835.8|6843.1|6833.5|4
1722589200000|2024-08-02 09:00:00|6846|6834|6830.7|6822.7|6847.7|6835.7|6830.6|6820.5|9
1722589220000|2024-08-02 09:00:20|6839.6|6827.6|6839.6|6827.6|6839.6|6827.6|6839.6|6827.6|3
1722589230000|2024-08-02 09:00:30|6839.2|6827.2|6844.6|6832.6|6846.3|6834.3|6838.8|6826.8|1
1722589240000|2024-08-02 09:00:40|6846.8|6834.8|6846.8|6834.8|6846.8|6834.8|6846.8|6834.8|0
1722589260000|2024-08-02 09:01:00|6846.4|6834.4|6853.3|6841.3|6853.3|6841.3|6846.4|6834.4|1
1722589280000|2024-08-02 09:01:20|6853.9|6841.9|6852.4|6840.4|6856.3|6844.3|6852.4|6840.4|1
1722589290000|2024-08-02 09:01:30|6851.6|6839.6|6851.6|6839.6|6851.6|6839.6|6851.6|6839.6|1
1722589300000|2024-08-02 09:01:40|6853.2|6841.2|6853.9|6841.9|6853.9|6841.9|6853.2|6841.2|0
1722589320000|2024-08-02 09:02:00|6852.2|6840.2|6850.8|6838.8|6852.2|6840.2|6850.8|6838.8|1
1722589330000|2024-08-02 09:02:10|6850.2|6838.2|6851.3|6839.3|6851.3|6839.3|6850.2|6838.2|0
1722589350000|2024-08-02 09:02:30|6850.9|6838.9|6850.9|6838.9|6852.3|6840.3|6850.9|6838.9|1
1722589370000|2024-08-02 09:02:50|6851.1|6839.1|6851.2|6839.2|6851.2|6839.2|6851.1|6839.1|0
1722589380000|2024-08-02 09:03:00|6850.3|6838.3|6847.8|6835.8|6850.3|6838.3|6846.4|6834.4|1
1722589390000|2024-08-02 09:03:10|6847.4|6835.4|6847.4|6835.4|6847.4|6835.4|6847.4|6835.4|0
1722589400000|2024-08-02 09:03:20|6848.9|6836.9|6847.9|6835.9|6849.4|6837.4|6847.9|6835.9|2
1722589410000|2024-08-02 09:03:30|6846.5|6834.5|6846.7|6834.7|6846.7|6834.7|6846.5|6834.5|1
1722589420000|2024-08-02 09:03:40|6846.8|6834.8|6846.7|6834.7|6847.2|6835.2|6846.7|6834.7|0
1722589440000|2024-08-02 09:04:00|6845.9|6833.9|6844|6832|6845.9|6833.9|6842.4|6830.4|1
1722589450000|2024-08-02 09:04:10|6843.3|6831.3|6839.8|6831.8|6844.4|6832.4|6839.8|6830.3|2
1722589460000|2024-08-02 09:04:20|6841.9|6829.9|6841.9|6829.9|6841.9|6829.9|6841.9|6829.9|0
1722589470000|2024-08-02 09:04:30|6842.3|6830.3|6839.7|6833.7|6843.4|6833.7|6839.7|6830.3|1
1722589500000|2024-08-02 09:05:00|||||||||2
1722589510000|2024-08-02 09:05:10|6839.6|6833.6|6838.5|6832.5|6842.9|6833.6|6838.5|6830.9|1
1722589520000|2024-08-02 09:05:20|6842.3|6830.3|6842.3|6830.3|6842.3|6830.3|6842.3|6830.3|0
1722589530000|2024-08-02 09:05:30|6841.9|6829.9|6841.9|6829.9|6842.3|6832.5|6836|6824|6
1722589560000|2024-08-02 09:06:00|6839.3|6827.3|6841.9|6829.9|6841.9|6829.9|6839.3|6827.3|1
1722589570000|2024-08-02 09:06:10|6841.5|6829.5|6841.5|6829.5|6841.5|6829.5|6841.5|6829.5|0
1722589590000|2024-08-02 09:06:30|6841.6|6829.6|6841|6829|6842|6830|6841|6829|1
1722589620000|2024-08-02 09:07:00|6839.4|6827.4|6841.5|6829.5|6841.5|6829.5|6838|6826|1
1722589630000|2024-08-02 09:07:10|6841.9|6829.9|6838.8|6830.8|6842.5|6831.5|6838.8|6829.9|0
1722589650000|2024-08-02 09:07:30|6838.3|6826.3|6838.3|6826.3|6838.3|6826.3|6838.3|6826.3|1
1722589660000|2024-08-02 09:07:40|6837|6825|6841|6829|6843.3|6831.3|6834.3|6822.3|5
1722589670000|2024-08-02 09:07:50|6840.4|6828.4|6841.9|6829.9|6841.9|6829.9|6838.5|6826.5|1
1722589680000|2024-08-02 09:08:00|6843|6831|6848|6836|6848|6836|6840|6828|1
1722589690000|2024-08-02 09:08:10|6848.5|6836.5|6852.5|6840.5|6852.6|6840.6|6848.5|6836.5|0
1722589710000|2024-08-02 09:08:30|6853.3|6841.3|6851|6839|6853.3|6841.3|6850.1|6838.1|2
1722589720000|2024-08-02 09:08:40|6850.9|6838.9|6850.9|6838.9|6850.9|6838.9|6850.9|6838.9|0
1722589730000|2024-08-02 09:08:50|6851.4|6839.4|6860.7|6848.7|6860.7|6848.7|6851.4|6839.4|1
1722589740000|2024-08-02 09:09:00|6863|6851|6863|6851|6863|6851|6861.2|6849.2|1
1722589750000|2024-08-02 09:09:10|6863.7|6851.7|6865.2|6853.2|6865.2|6853.2|6863.7|6851.7|2
1722589770000|2024-08-02 09:09:30|6866.4|6854.4|6869.1|6857.1|6869.5|6857.5|6866|6854|2
1722589780000|2024-08-02 09:09:40|6869.7|6857.7|6871.6|6859.6|6871.6|6859.6|6869|6857|6
1722589790000|2024-08-02 09:09:50|6873.7|6861.7|6873.2|6861.2|6873.9|6861.9|6873.2|6861.2|0
1722589800000|2024-08-02 09:10:00|6871.4|6859.4|6873.6|6861.6|6875.7|6863.7|6871.4|6859.4|1
1722589810000|2024-08-02 09:10:10|6873.7|6861.7|6873.7|6861.7|6873.7|6861.7|6873.6|6861.6|0
1722589820000|2024-08-02 09:10:20|6873.5|6861.5|6873.5|6861.5|6873.5|6861.5|6873.5|6861.5|2
1722589830000|2024-08-02 09:10:30|6872.7|6860.7|6868.8|6856.8|6872.7|6860.7|6866|6854|2
1722589840000|2024-08-02 09:10:40|6869.6|6857.6|6868|6856|6869.6|6857.6|6866|6854|2
1722589860000|2024-08-02 09:11:00|6867.9|6855.9|6869|6857|6869.1|6857.1|6867.7|6855.7|1
1722589870000|2024-08-02 09:11:10|6869.3|6857.3|6860.5|6848.5|6869.3|6857.3|6859.3|6847.3|3
1722589890000|2024-08-02 09:11:30|6858.6|6846.6|6859.5|6847.5|6859.5|6847.5|6851.5|6843.9|5
1722589900000|2024-08-02 09:11:40|6858.3|6846.3|6858.3|6846.3|6858.3|6846.3|6858.3|6846.3|0
1722589910000|2024-08-02 09:11:50|6858.1|6846.1|6856.3|6844.3|6858.1|6846.1|6855.5|6843.5|0
1722589920000|2024-08-02 09:12:00|6855.2|6843.2|6849.3|6843.3|6855.2|6843.3|6849.3|6841.1|1
1722589930000|2024-08-02 09:12:10|6849|6843|6850.5|6842.5|6850.5|6843|6848|6842|1
1722589940000|2024-08-02 09:12:20|6851.6|6843.6|6852.3|6844.3|6854.1|6844.3|6851.6|6841.8|2
1722589950000|2024-08-02 09:12:30|6853.4|6845.4|6852.3|6840.3|6853.4|6845.4|6852.3|6840.3|1
1722589960000|2024-08-02 09:12:40|6851.9|6839.9|6846.1|6834.1|6851.9|6839.9|6846.1|6834.1|0
1722589970000|2024-08-02 09:12:50|6844.9|6832.9|6840.2|6828.2|6844.9|6832.9|6840.2|6828.2|0
1722589980000|2024-08-02 09:13:00|6840.3|6828.3|6839.8|6827.8|6840.7|6828.7|6839.4|6827.4|4
1722589990000|2024-08-02 09:13:10|6839.3|6827.3|6839.7|6827.7|6839.7|6827.7|6839.3|6827.3|0
1722590000000|2024-08-02 09:13:20|6838.7|6826.7|6839.2|6831.2|6839.2|6831.2|6838.7|6826.7|1
1722590010000|2024-08-02 09:13:30|6839.9|6831.9|6839.9|6831.9|6839.9|6832.3|6838.3|6831.2|1
1722590020000|2024-08-02 09:13:40|6840.1|6832.1|6840.1|6832.1|6840.1|6832.1|6840.1|6832.1|0
1722590030000|2024-08-02 09:13:50|6847.8|6835.8|6853.3|6841.3|6853.3|6841.3|6847.8|6835.8|5
1722590040000|2024-08-02 09:14:00|6852.9|6840.9|6850.9|6838.9|6852.9|6842.7|6846.5|6834.5|1
1722590050000|2024-08-02 09:14:10|6851.9|6839.9|6849.4|6837.4|6851.9|6839.9|6847.9|6835.9|0
1722590070000|2024-08-02 09:14:30|6847.4|6835.4|6846.4|6834.4|6847.4|6835.4|6846.4|6834.4|1
1722590080000|2024-08-02 09:14:40|6846.5|6834.5|6847.4|6835.4|6849.4|6837.4|6846.5|6834.5|0
1722590090000|2024-08-02 09:14:50|6847.5|6835.5|6847.4|6835.4|6847.9|6835.9|6847.4|6835.4|0
1722590100000|2024-08-02 09:15:00|6850.7|6838.7|6849.8|6837.8|6850.7|6838.7|6847.3|6835.3|2
1722590110000|2024-08-02 09:15:10|6850.9|6838.9|6847.4|6835.4|6850.9|6838.9|6847|6835|1
1722590120000|2024-08-02 09:15:20|6847.2|6835.2|6846.4|6834.4|6847.2|6835.2|6846.4|6834.4|0
1722590130000|2024-08-02 09:15:30|6850.7|6838.7|6849.3|6837.3|6850.7|6838.7|6847.4|6835.4|2
1722590140000|2024-08-02 09:15:40|6848.7|6836.7|6846.9|6834.9|6848.7|6836.7|6846.9|6834.9|0
1722590150000|2024-08-02 09:15:50|6847.3|6835.3|6849|6837|6849|6837|6847.3|6835.3|0
1722590160000|2024-08-02 09:16:00|6849.4|6837.4|6846.9|6834.9|6849.4|6837.4|6846.9|6834.9|1
1722590170000|2024-08-02 09:16:10|6845.9|6833.9|6847.3|6835.3|6847.3|6835.3|6845.9|6833.9|0
1722590180000|2024-08-02 09:16:20|6847|6835|6845.9|6833.9|6847.4|6835.4|6845.9|6833.9|0
1722590190000|2024-08-02 09:16:30|6846.4|6834.4|6846.4|6834.4|6846.4|6834.4|6846.4|6834.4|0
1722590200000|2024-08-02 09:16:40|6847.4|6835.4|6847.4|6835.4|6847.4|6835.4|6847.4|6835.4|0
1722590210000|2024-08-02 09:16:50|6848|6836|6847.9|6835.9|6849.9|6837.9|6847.9|6835.9|0
1722590220000|2024-08-02 09:17:00|6848.4|6836.4|6847.9|6835.9|6849.9|6837.9|6847.9|6835.9|0
1722590280000|2024-08-02 09:18:00|6848.3|6836.3|6852.4|6840.4|6852.4|6840.4|6848.3|6836.3|0
1722590290000|2024-08-02 09:18:10|6851.8|6839.8|6849.9|6837.9|6851.8|6839.8|6849.9|6837.9|0
1722590300000|2024-08-02 09:18:20|6850.3|6838.3|6851.6|6839.6|6851.6|6839.6|6850.3|6838.3|0
1722590310000|2024-08-02 09:18:30|6852.4|6840.4|6852.4|6840.4|6852.4|6840.4|6852.4|6840.4|0
1722590320000|2024-08-02 09:18:40|6852.5|6840.5|6853.4|6841.4|6853.9|6841.9|6852.5|6840.5|0
1722590340000|2024-08-02 09:19:00|6854.4|6842.4|6856.6|6844.6|6856.9|6844.9|6854.4|6842.4|0
1722590350000|2024-08-02 09:19:10|6855.5|6843.5|6855.5|6843.5|6855.5|6843.5|6855.5|6843.5|0
1722590360000|2024-08-02 09:19:20|6856|6844|6857.9|6845.9|6857.9|6845.9|6856|6844|0
1722590370000|2024-08-02 09:19:30|6857.7|6845.7|6856.6|6844.6|6857.7|6845.7|6856.6|6844.6|0
1722590380000|2024-08-02 09:19:40|6855.9|6843.9|6855.9|6843.9|6855.9|6843.9|6855.9|6843.9|0
1722590390000|2024-08-02 09:19:50|6857.1|6845.1|6854.9|6842.9|6857.1|6845.1|6854.9|6842.9|0
1722590400000|2024-08-02 09:20:00|6855.2|6843.2|6859.1|6847.1|6859.1|6847.1|6855.2|6843.2|0
1722590420000|2024-08-02 09:20:20|6851.2|6839.2|6847|6835|6851.2|6839.2|6847|6835|2
1722590430000|2024-08-02 09:20:30|6846.9|6834.9|6847.5|6835.5|6849.2|6837.2|6846.7|6834.7|0
1722590440000|2024-08-02 09:20:40|6847.1|6835.1|6848.6|6836.6|6848.6|6836.6|6847.1|6835.1|0
1722590450000|2024-08-02 09:20:50|6848.8|6836.8|6849|6837|6849.6|6837.6|6848.8|6836.8|0
1722590460000|2024-08-02 09:21:00|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|0
1722590480000|2024-08-02 09:21:20|6846.8|6834.8|6846.1|6834.1|6846.8|6834.8|6846.1|6834.1|0
1722590490000|2024-08-02 09:21:30|6848.8|6836.8|6859.1|6847.1|6860.5|6848.5|6848.8|6836.8|2
1722590500000|2024-08-02 09:21:40|6859.3|6847.3|6860.6|6848.6|6860.6|6848.6|6859.3|6847.3|0
1722590510000|2024-08-02 09:21:50|6861|6849|6861.3|6849.3|6861.3|6849.3|6861|6849|0
1722590540000|2024-08-02 09:22:20|6862.3|6850.3|6865.7|6853.7|6867.5|6855.5|6862.3|6850.3|0
1722590550000|2024-08-02 09:22:30|6865.2|6853.2|6866.8|6854.8|6867.1|6855.1|6865.1|6853.1|0
1722590560000|2024-08-02 09:22:40|6867.2|6855.2|6869.6|6857.6|6869.7|6857.7|6867.2|6855.2|0
1722590570000|2024-08-02 09:22:50|6869.7|6857.7|6869.6|6857.6|6869.7|6857.7|6869.6|6857.6|0
1722590580000|2024-08-02 09:23:00|6869.7|6857.7|6869.6|6857.6|6869.7|6857.7|6869.6|6857.6|0
1722590590000|2024-08-02 09:23:10|6869.7|6857.7|6876.8|6864.8|6876.8|6864.8|6869.6|6857.6|2
1722590600000|2024-08-02 09:23:20|6877.4|6865.4|6879.1|6867.1|6879.1|6867.1|6875.8|6863.8|2
1722590610000|2024-08-02 09:23:30|6879.4|6867.4|6878.2|6866.2|6879.4|6867.4|6877.2|6865.2|0
1722590620000|2024-08-02 09:23:40|6876.4|6864.4|6876.8|6864.8|6876.8|6864.8|6876.4|6864.4|0
1722590630000|2024-08-02 09:23:50|6874.7|6862.7|6875.3|6863.3|6875.3|6863.3|6874.4|6862.4|0
1722590640000|2024-08-02 09:24:00|6874.9|6862.9|6870.2|6858.2|6874.9|6862.9|6869.8|6857.8|0
1722590650000|2024-08-02 09:24:10|6870.5|6858.5|6875.5|6863.5|6875.5|6863.5|6870.5|6858.5|0
1722590660000|2024-08-02 09:24:20|6876|6864|6875.5|6863.5|6876|6864|6875.5|6863.5|0
1722590670000|2024-08-02 09:24:30|6875.8|6863.8|6869|6857|6875.8|6863.8|6869|6857|10
1722590680000|2024-08-02 09:24:40|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|0
1722590690000|2024-08-02 09:24:50|6868.9|6856.9|6870.4|6858.4|6870.4|6858.4|6868.9|6856.9|0
1722590700000|2024-08-02 09:25:00|6869.7|6857.7|6869.7|6857.7|6869.7|6857.7|6869.7|6857.7|0
1722590720000|2024-08-02 09:25:20|6877|6865|6876.5|6864.5|6877.9|6865.9|6875.3|6863.3|3
1722590730000|2024-08-02 09:25:30|6875.8|6863.8|6875.8|6863.8|6875.8|6863.8|6875.8|6863.8|0
1722590750000|2024-08-02 09:25:50|6875.9|6863.9|6877.8|6865.8|6877.8|6865.8|6875.9|6863.9|0
1722590760000|2024-08-02 09:26:00|6875.5|6867.5|6874.5|6862.5|6875.5|6867.5|6872.5|6860.5|0
1722590770000|2024-08-02 09:26:10|6873.5|6861.5|6873.6|6861.6|6873.6|6861.6|6872|6860|0
1722590790000|2024-08-02 09:26:30|6870.9|6858.9|6872.3|6860.3|6873.8|6861.8|6870.9|6858.9|2
1722590810000|2024-08-02 09:26:50|6874.1|6862.1|6875.6|6863.6|6875.6|6863.6|6874.1|6862.1|0
1722590820000|2024-08-02 09:27:00|6874.3|6866.3|6872.4|6864.4|6875.6|6866.3|6872.4|6863.6|0
1722590830000|2024-08-02 09:27:10|6873.5|6865.5|6874|6866|6874|6866|6873.5|6865.5|0
1722590840000|2024-08-02 09:27:20|6873.9|6865.9|6876.1|6864.1|6876.1|6866|6873.9|6864.1|1
1722590850000|2024-08-02 09:27:30|6874.6|6862.6|6874.5|6862.5|6874.7|6862.7|6874.5|6862.5|0
1722590860000|2024-08-02 09:27:40|6874.1|6862.1|6874.1|6862.1|6874.1|6862.1|6874.1|6862.1|0
1722590870000|2024-08-02 09:27:50|6874.7|6862.7|6874.7|6862.7|6874.7|6862.7|6874.7|6862.7|0
1722590880000|2024-08-02 09:28:00|6872|6860|6871.5|6859.5|6872|6860|6870.5|6858.5|2
1722590890000|2024-08-02 09:28:10|6871.8|6859.8|6869.4|6857.4|6871.8|6859.8|6868.5|6856.5|0
1722590910000|2024-08-02 09:28:30|6869.1|6857.1|6869.3|6857.3|6869.3|6857.3|6869.1|6857.1|0
1722590920000|2024-08-02 09:28:40|6869.2|6857.2|6869.2|6857.2|6869.2|6857.2|6869.2|6857.2|0
1722590930000|2024-08-02 09:28:50|6870.9|6858.9|6870.9|6858.9|6870.9|6858.9|6870.9|6858.9|0
1722590940000|2024-08-02 09:29:00|6870.2|6858.2|6868.7|6856.7|6870.2|6858.2|6868.7|6856.7|0
1722590950000|2024-08-02 09:29:10|6870.6|6858.6|6870.6|6858.6|6870.6|6858.6|6870.6|6858.6|0
1722590970000|2024-08-02 09:29:30|6870.9|6858.9|6871.6|6859.6|6871.6|6859.6|6870.9|6858.9|0
1722590980000|2024-08-02 09:29:40|6872|6860|6872|6860|6872|6860|6872|6860|0
1722591020000|2024-08-02 09:30:20|6872.1|6860.1|6866.6|6854.6|6873|6861|6865.5|6853.5|0
1722591060000|2024-08-02 09:31:00|6865.3|6853.3|6867.2|6855.2|6867.2|6855.2|6865.3|6853.3|1
1722591070000|2024-08-02 09:31:10|6867|6855|6867|6855|6867|6855|6867|6855|0
1722591080000|2024-08-02 09:31:20|6867.1|6855.1|6866.1|6854.1|6867.1|6855.1|6866.1|6854.1|0
1722591090000|2024-08-02 09:31:30|6866.7|6854.7|6867.1|6855.1|6867.1|6855.1|6866.7|6854.7|0
1722591120000|2024-08-02 09:32:00|6867.9|6855.9|6868.6|6856.6|6868.6|6856.6|6867.9|6855.9|0
1722591150000|2024-08-02 09:32:30|6869.2|6857.2|6870.4|6858.4|6870.4|6858.4|6869.2|6857.2|0
1722591170000|2024-08-02 09:32:50|6870.6|6858.6|6882.2|6870.2|6882.2|6870.2|6870.6|6858.6|1
1722591180000|2024-08-02 09:33:00|6881.4|6869.4|6884.3|6872.3|6885.4|6873.4|6881.4|6869.4|0
1722591190000|2024-08-02 09:33:10|6885.7|6873.7|6885.7|6873.7|6886.9|6874.9|6885.7|6873.7|0
1722591200000|2024-08-02 09:33:20|6885.4|6873.4|6887.1|6875.1|6887.4|6875.4|6885.4|6873.4|1
1722591210000|2024-08-02 09:33:30|6889.4|6877.4|6896.1|6884.1|6896.1|6884.1|6889.4|6877.4|0
1722591220000|2024-08-02 09:33:40|6896.5|6884.5|6892.5|6880.5|6896.5|6884.5|6892.3|6880.3|0
1722591230000|2024-08-02 09:33:50|6892.7|6880.7|6900.3|6888.3|6901.8|6889.8|6892.7|6880.7|1
1722591240000|2024-08-02 09:34:00|6901|6889|6895.8|6883.8|6901.8|6889.8|6895.8|6883.8|14
1722591250000|2024-08-02 09:34:10|6896|6884|6895.7|6883.7|6896|6884|6895.7|6883.7|0
1722591270000|2024-08-02 09:34:30|6896.4|6884.4|6896.2|6884.2|6896.4|6884.4|6896.2|6884.2|0
1722591280000|2024-08-02 09:34:40|6894.9|6882.9|6892.4|6880.4|6894.9|6882.9|6891|6879|0
1722591290000|2024-08-02 09:34:50|6892.2|6880.2|6901.4|6889.4|6903.4|6891.4|6891.8|6879.8|5
1722591300000|2024-08-02 09:35:00|6901.8|6889.8|6894.3|6882.3|6901.8|6891.4|6894.3|6882.3|4
1722591310000|2024-08-02 09:35:10|6894.7|6882.7|6894.7|6882.7|6894.7|6882.7|6894.7|6882.7|0
1722591320000|2024-08-02 09:35:20|6894.5|6882.5|6879.4|6867.4|6894.5|6882.5|6879.4|6867.4|0
1722591330000|2024-08-02 09:35:30|6879|6867|6875.9|6867.9|6879.2|6867.9|6875.9|6865.5|2
1722591340000|2024-08-02 09:35:40|6885.4|6873.4|6886.4|6874.4|6886.5|6874.5|6885|6873|2
1722591350000|2024-08-02 09:35:50|6886.3|6874.3|6884.4|6872.4|6886.4|6874.4|6883.7|6871.7|0
1722591360000|2024-08-02 09:36:00|6883.7|6871.7|6884.2|6872.2|6884.2|6872.2|6883.7|6871.7|0
1722591370000|2024-08-02 09:36:10|6883.9|6871.9|6884.2|6872.2|6884.2|6872.2|6883.9|6871.9|1
1722591380000|2024-08-02 09:36:20|6884.8|6872.8|6883.4|6871.4|6884.8|6872.8|6883.4|6871.4|0
1722591390000|2024-08-02 09:36:30|6883|6871|6881.8|6873.8|6883.7|6873.8|6881.8|6870.7|0
1722591400000|2024-08-02 09:36:40|6882.5|6874.5|6882.5|6874.5|6882.5|6874.5|6882.5|6874.5|0
1722591410000|2024-08-02 09:36:50|6886.6|6874.6|6890.5|6878.5|6892.8|6880.8|6886.6|6874.6|3
1722591420000|2024-08-02 09:37:00|6890.3|6878.3|6886.4|6880.4|6892.9|6881.3|6886.4|6878.3|2
1722591430000|2024-08-02 09:37:10|6882.3|6870.3|6881.6|6869.6|6882.5|6870.5|6874.6|6865.9|5
1722591440000|2024-08-02 09:37:20|6882.1|6870.1|6879.4|6871.4|6883.5|6872.3|6879.4|6870.1|0
1722591450000|2024-08-02 09:37:30|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|1
1722591460000|2024-08-02 09:37:40|6884.5|6872.5|6880.6|6872.6|6884.6|6872.6|6880.6|6871.6|6
1722591470000|2024-08-02 09:37:50|6882.9|6870.9|6872.5|6860.5|6882.9|6872.6|6872.5|6860.5|4
1722591480000|2024-08-02 09:38:00|6871.4|6859.4|6869.8|6857.8|6872.5|6860.5|6864.6|6856.4|3
1722591490000|2024-08-02 09:38:10|6869.5|6857.5|6870|6858|6870|6858|6869.5|6857.5|0
1722591500000|2024-08-02 09:38:20|6870.4|6858.4|6871.4|6859.4|6871.4|6859.4|6870.1|6858.1|0
1722591510000|2024-08-02 09:38:30|6872.8|6860.8|6872.8|6860.8|6873|6861|6871|6859|0
1722591520000|2024-08-02 09:38:40|6873.1|6861.1|6868.9|6856.9|6874.1|6862.1|6868.9|6856.9|0
1722591530000|2024-08-02 09:38:50|6869.4|6857.4|6869.3|6857.3|6869.4|6857.4|6869.3|6857.3|1
1722591540000|2024-08-02 09:39:00|6868.9|6856.9|6867.4|6859.4|6868.9|6859.4|6867.4|6856.9|0
1722591550000|2024-08-02 09:39:10|6869.3|6861.3|6869.3|6861.3|6869.3|6861.3|6869.3|6861.3|0
1722591600000|2024-08-02 09:40:00|6869.2|6861.2|6869.2|6861.2|6869.2|6861.2|6869.2|6861.2|0
1722591610000|2024-08-02 09:40:10|6869.6|6861.6|6869.6|6861.6|6869.6|6861.6|6869.6|6861.6|0
1722591660000|2024-08-02 09:41:00|6874.4|6862.4|6870.2|6862.2|6874.4|6862.9|6870.2|6860.5|1
1722591670000|2024-08-02 09:41:10|6863.5|6857.5|6859.7|6851.7|6864.6|6857.5|6859.7|6851.7|5
1722591680000|2024-08-02 09:41:20|6858.7|6852.7|6863.4|6851.4|6863.4|6852.7|6857.6|6851.4|3
1722591690000|2024-08-02 09:41:30|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|0
1722591740000|2024-08-02 09:42:20|6862.3|6850.3|6851.6|6839.6|6862.3|6853|6845.2|6833.2|12
1722591750000|2024-08-02 09:42:30|6849.7|6841.7|6850.3|6842.3|6850.7|6842.7|6849.7|6841.7|0
1722591760000|2024-08-02 09:42:40|6858.6|6846.6|6854.7|6842.7|6859.3|6847.3|6854.7|6842.7|8
1722591780000|2024-08-02 09:43:00|6854.3|6842.3|6854|6842|6854.3|6842.3|6853.8|6841.8|0
1722591790000|2024-08-02 09:43:10|6854.9|6842.9|6859|6847|6859|6847|6854.9|6842.9|1
1722591800000|2024-08-02 09:43:20|6857.1|6849.1|6867.1|6855.1|6867.1|6855.1|6857.1|6849.1|0
1722591810000|2024-08-02 09:43:30|6866.3|6854.3|6869.7|6857.7|6869.7|6857.7|6865.8|6853.8|0
1722591830000|2024-08-02 09:43:50|6869.1|6861.1|6874.1|6862.1|6874.1|6862.1|6869.1|6860.1|0
1722591840000|2024-08-02 09:44:00|6874.4|6862.4|6873.2|6861.2|6875.5|6863.5|6872.3|6860.3|0
1722591860000|2024-08-02 09:44:20|6873.4|6861.4|6862.4|6850.4|6875.2|6863.2|6862.4|6850.4|0
1722591870000|2024-08-02 09:44:30|6863.9|6851.9|6862.4|6850.4|6863.9|6851.9|6862.4|6850.4|0
1722591880000|2024-08-02 09:44:40|6862.8|6850.8|6862.8|6850.8|6862.8|6850.8|6862.8|6850.8|0
1722591890000|2024-08-02 09:44:50|6863.7|6851.7|6865.4|6853.4|6865.4|6853.4|6863.7|6851.7|0
1722591900000|2024-08-02 09:45:00|6865.1|6853.1|6862.2|6854.2|6865.1|6855.7|6861.3|6851.1|0
1722591910000|2024-08-02 09:45:10|6862.1|6854.1|6862.1|6854.1|6862.1|6854.1|6862.1|6854.1|0
1722591970000|2024-08-02 09:46:10|6862|6854|6868.4|6860.4|6869.4|6860.4|6862|6853.7|4
1722591980000|2024-08-02 09:46:20|6871|6859|6876.3|6864.3|6876.3|6864.3|6871|6859|1
1722591990000|2024-08-02 09:46:30|6875.5|6863.5|6876.5|6864.5|6876.7|6864.7|6875.5|6863.5|0
1722592000000|2024-08-02 09:46:40|6881.2|6869.2|6882.8|6870.8|6882.8|6870.8|6881.2|6869.2|2
1722592010000|2024-08-02 09:46:50|6880.9|6872.9|6882.8|6870.8|6882.8|6872.9|6880.9|6870.8|0
1722592020000|2024-08-02 09:47:00|6881.3|6869.3|6879.7|6867.7|6881.3|6869.3|6876.4|6864.4|0
1722592030000|2024-08-02 09:47:10|6878.4|6866.4|6875.3|6867.3|6878.4|6867.8|6874.7|6866.4|0
1722592060000|2024-08-02 09:47:40|6877|6865|6876.2|6868.2|6877|6868.2|6875.7|6864.4|0
1722592070000|2024-08-02 09:47:50|6876.4|6868.4|6874.9|6868.9|6876.4|6868.9|6874.9|6867.3|0
1722592080000|2024-08-02 09:48:00|6875.7|6869.7|6881.9|6869.9|6881.9|6869.9|6875.6|6869.6|1
1722592090000|2024-08-02 09:48:10|6882.3|6870.3|6882.4|6870.4|6883.3|6871.3|6881.8|6869.8|0
1722592100000|2024-08-02 09:48:20|6882.5|6870.5|6881.9|6869.9|6882.5|6870.5|6881.9|6869.9|0
1722592110000|2024-08-02 09:48:30|6870.5|6858.5|6866.9|6854.9|6870.5|6858.5|6866|6854|1
1722592120000|2024-08-02 09:48:40|6866.5|6854.5|6866.5|6854.5|6866.5|6854.5|6866.5|6854.5|0
1722592140000|2024-08-02 09:49:00|6867.5|6855.5|6874.9|6862.9|6876.3|6864.3|6867.5|6855.5|1
1722592150000|2024-08-02 09:49:10|6875|6863|6872.3|6860.3|6875|6863|6872.3|6860.3|0
1722592160000|2024-08-02 09:49:20|6874.6|6862.6|6865.5|6853.5|6874.6|6862.6|6865.5|6853.5|0
1722592170000|2024-08-02 09:49:30|6865.9|6853.9|6864.1|6852.1|6865.9|6853.9|6864.1|6852.1|0
1722592180000|2024-08-02 09:49:40|6867.6|6855.6|6865|6853|6867.8|6855.8|6865|6853|0
1722592190000|2024-08-02 09:49:50|6866|6854|6869.9|6857.9|6869.9|6857.9|6866|6854|0
1722592200000|2024-08-02 09:50:00|6869.7|6857.7|6864|6852|6869.7|6857.7|6863.9|6851.9|0
1722592210000|2024-08-02 09:50:10|6863.9|6851.9|6861.9|6849.9|6864|6852|6861.9|6849.9|0
1722592230000|2024-08-02 09:50:30|6862|6850|6862.7|6850.7|6862.7|6850.7|6862|6850|0
1722592240000|2024-08-02 09:50:40|6861.2|6849.2|6859.2|6847.2|6862|6853.7|6857.2|6845.2|2
1722592250000|2024-08-02 09:50:50|6860.4|6848.4|6859.4|6847.4|6860.4|6848.4|6859.4|6847.4|0
1722592260000|2024-08-02 09:51:00|6861.7|6849.7|6860.9|6852.9|6862.7|6852.9|6860.9|6849.7|1
1722592270000|2024-08-02 09:51:10|6862.7|6850.7|6862.7|6850.7|6862.7|6852.9|6860.9|6850.7|0
1722592280000|2024-08-02 09:51:20|6863.3|6851.3|6865.5|6853.5|6865.5|6853.5|6863.3|6851.3|3
1722592290000|2024-08-02 09:51:30|6866.2|6854.2|6858.5|6846.5|6870.4|6858.4|6858.5|6846.5|1
1722592300000|2024-08-02 09:51:40|6859.2|6847.2|6859.2|6847.2|6859.2|6847.2|6859.2|6847.2|0
1722592310000|2024-08-02 09:51:50|6859|6847|6854.2|6842.2|6859|6847|6854.2|6842.2|0
1722592320000|2024-08-02 09:52:00|6854.6|6842.6|6849.5|6843.5|6854.6|6844.1|6848.5|6842.5|4
1722592330000|2024-08-02 09:52:10|6848.7|6842.7|6848.7|6842.7|6848.7|6842.7|6848.7|6842.7|0
1722592340000|2024-08-02 09:52:20|6848.6|6842.6|6849.6|6841.6|6849.6|6842.7|6848.2|6841.6|0
1722592350000|2024-08-02 09:52:30|6850|6842|6850|6842|6850|6842|6850|6842|0
1722592360000|2024-08-02 09:52:40|6853.7|6841.7|6854.2|6842.2|6854.2|6842.2|6853.7|6841.7|2
1722592370000|2024-08-02 09:52:50|6859.2|6847.2|6861.6|6849.6|6861.8|6849.8|6859.2|6847.2|0
1722592380000|2024-08-02 09:53:00|6861.3|6849.3|6865.3|6853.3|6865.3|6853.3|6861.3|6849.3|0
1722592390000|2024-08-02 09:53:10|6863.3|6851.3|6863.5|6851.5|6863.5|6851.5|6863.3|6851.3|0
1722592400000|2024-08-02 09:53:20|6862.8|6850.8|6862.1|6850.1|6862.8|6850.8|6861.7|6849.7|0
1722592410000|2024-08-02 09:53:30|6862.8|6850.8|6862.6|6850.6|6864.1|6852.1|6862|6850|0
1722592430000|2024-08-02 09:53:50|6862.2|6850.2|6861.5|6849.5|6862.2|6850.2|6861.5|6849.5|0
1722592440000|2024-08-02 09:54:00|6861.1|6849.1|6862.6|6850.6|6862.6|6850.6|6861.1|6849.1|0
1722592450000|2024-08-02 09:54:10|6862.7|6850.7|6862.8|6850.8|6863.1|6851.1|6862.7|6850.7|0
1722592490000|2024-08-02 09:54:50|6863.2|6851.2|6863.2|6851.2|6863.2|6851.2|6863.2|6851.2|0
1722592530000|2024-08-02 09:55:30|6863.3|6851.3|6862.7|6850.7|6863.3|6851.3|6862.7|6850.7|0
1722592540000|2024-08-02 09:55:40|6862.4|6850.4|6858.7|6850.7|6862.4|6850.7|6858.7|6849.3|0
1722592560000|2024-08-02 09:56:00|6864.6|6852.6|6864.6|6852.6|6864.6|6852.6|6864.6|6852.6|1
1722592570000|2024-08-02 09:56:10|6864.8|6852.8|6868.4|6856.4|6868.4|6856.4|6864.7|6852.7|2
1722592580000|2024-08-02 09:56:20|6868.2|6856.2|6867.3|6855.3|6868.2|6856.2|6867.3|6855.3|0
1722592590000|2024-08-02 09:56:30|6866.8|6854.8|6868.4|6856.4|6868.7|6856.7|6866.6|6854.6|1
1722592600000|2024-08-02 09:56:40|6868|6856|6875.3|6863.3|6875.3|6863.3|6868|6856|0
1722592610000|2024-08-02 09:56:50|6875.7|6863.7|6874.5|6862.5|6876.5|6864.5|6874.5|6862.5|1
1722592620000|2024-08-02 09:57:00|6874.7|6862.7|6871.9|6859.9|6874.7|6862.7|6871.3|6859.3|0
1722592630000|2024-08-02 09:57:10|6872.9|6860.9|6869.8|6857.8|6873|6861|6868.2|6856.2|0
1722592640000|2024-08-02 09:57:20|6869.2|6857.2|6867|6855|6869.2|6857.2|6865.9|6853.9|0
1722592650000|2024-08-02 09:57:30|6867.2|6855.2|6876.5|6864.5|6878.9|6866.9|6867.2|6855.2|4
1722592660000|2024-08-02 09:57:40|6877.5|6865.5|6876.1|6864.1|6877.5|6865.5|6875.1|6863.1|0
1722592670000|2024-08-02 09:57:50|6876.3|6864.3|6881.9|6869.9|6882.5|6870.5|6876.2|6864.2|8
1722592680000|2024-08-02 09:58:00|6882.1|6870.1|6898.6|6886.6|6898.6|6886.6|6881.9|6869.9|3
1722592690000|2024-08-02 09:58:10|6899.4|6887.4|6886.4|6874.4|6900.5|6888.5|6886.4|6874.4|2
1722592700000|2024-08-02 09:58:20|6885.9|6873.9|6892.1|6880.1|6892.1|6880.1|6885.4|6873.4|0
1722592710000|2024-08-02 09:58:30|6891.8|6879.8|6891.8|6879.8|6891.8|6879.8|6891.8|6879.8|1
1722592720000|2024-08-02 09:58:40|6891.5|6879.5|6890.6|6882.6|6892.8|6882.6|6890.6|6879.5|0
1722592730000|2024-08-02 09:58:50|6890.2|6882.2|6895.6|6883.6|6898.4|6886.4|6890.2|6882.2|11
1722592740000|2024-08-02 09:59:00|6895.4|6883.4|6896.5|6884.5|6896.5|6884.5|6894.7|6882.7|0
1722592750000|2024-08-02 09:59:10|6894.1|6888.1|6900.4|6888.4|6901.5|6892.9|6894.1|6888.1|3
1722592760000|2024-08-02 09:59:20|6900|6888|6899.5|6887.5|6900.1|6888.1|6899.5|6887.5|3
1722592770000|2024-08-02 09:59:30|6899.1|6887.1|6897.4|6885.4|6899.1|6887.1|6895.9|6883.9|0
1722592780000|2024-08-02 09:59:40|6895.7|6883.7|6897.5|6885.5|6898|6886|6895.7|6883.7|0
1722592790000|2024-08-02 09:59:50|6895.5|6887.5|6895.9|6883.9|6897.1|6887.5|6895.5|6883.9|2
1722592800000|2024-08-02 10:00:00|6892.1|6880.1|6893.2|6881.2|6893.5|6881.5|6889.9|6877.9|0
1722592810000|2024-08-02 10:00:10|6894.6|6882.6|6890.2|6878.2|6894.6|6882.6|6890.2|6878.2|0
1722592830000|2024-08-02 10:00:30|6889|6881|6890.5|6882.5|6890.5|6882.5|6889|6881|2
1722592840000|2024-08-02 10:00:40|6889.7|6881.7|6890.1|6878.1|6890.6|6881.7|6889.7|6878.1|1
1722592850000|2024-08-02 10:00:50|6890.7|6878.7|6891.8|6879.8|6891.8|6879.8|6890.7|6878.7|0
1722592860000|2024-08-02 10:01:00|6891.5|6879.5|6890.8|6878.8|6891.5|6879.5|6890.8|6878.8|0
1722592870000|2024-08-02 10:01:10|6889.7|6877.7|6888.2|6880.2|6891.5|6882.1|6888.2|6877.7|0
1722592880000|2024-08-02 10:01:20|6889|6881|6893.5|6881.5|6897|6885|6889|6881|2
1722592890000|2024-08-02 10:01:30|6894.6|6882.6|6895.3|6883.3|6895.3|6883.3|6894.6|6882.6|0
1722592900000|2024-08-02 10:01:40|6894.6|6882.6|6894.6|6882.6|6894.6|6882.6|6894.6|6882.6|1
1722592910000|2024-08-02 10:01:50|6896.2|6884.2|6896.4|6884.4|6896.4|6884.4|6895.3|6883.3|0
1722592920000|2024-08-02 10:02:00|6896.1|6884.1|6897.2|6885.2|6898.6|6886.6|6896.1|6884.1|4
1722592930000|2024-08-02 10:02:10|6897.8|6885.8|6895.6|6883.6|6897.8|6885.8|6895.3|6883.3|1
1722592940000|2024-08-02 10:02:20|6895.4|6883.4|6898.3|6886.3|6899.9|6889.8|6895.4|6883.4|1
1722592950000|2024-08-02 10:02:30|6898.2|6886.2|6898.7|6886.7|6900.1|6888.1|6898.2|6886.2|1
1722592970000|2024-08-02 10:02:50|6899.4|6887.4|6898.8|6886.8|6899.8|6887.8|6898.8|6886.8|1
1722592980000|2024-08-02 10:03:00|6898.9|6886.9|6900.4|6888.4|6900.4|6888.4|6898.9|6886.9|0
1722592990000|2024-08-02 10:03:10|6900.2|6888.2|6900.6|6888.6|6900.6|6888.6|6899.4|6887.4|0
1722593000000|2024-08-02 10:03:20|6901.3|6889.3|6902.8|6890.8|6902.8|6890.8|6901.3|6889.3|7
1722593010000|2024-08-02 10:03:30|6903.6|6891.6|6898.3|6886.3|6904.9|6892.9|6898.3|6886.3|5
1722593020000|2024-08-02 10:03:40|6897.3|6885.3|6896.1|6884.1|6898.2|6886.2|6896.1|6884.1|0
1722593030000|2024-08-02 10:03:50|6896.3|6884.3|6896.3|6884.3|6896.3|6884.3|6896.3|6884.3|0
1722593040000|2024-08-02 10:04:00|6896.1|6884.1|6903.5|6891.5|6903.7|6891.7|6896.1|6884.1|2
1722593050000|2024-08-02 10:04:10|6904|6892|6899.3|6887.3|6905.5|6893.5|6899.3|6887.3|0
1722593060000|2024-08-02 10:04:20|6899.7|6887.7|6900.5|6888.5|6900.5|6888.5|6899.7|6887.7|0
1722593070000|2024-08-02 10:04:30|6900.4|6888.4|6898.3|6886.3|6900.8|6888.8|6898.3|6886.3|0
1722593080000|2024-08-02 10:04:40|6898.4|6886.4|6897.3|6885.3|6898.4|6886.4|6897.3|6885.3|0
1722593090000|2024-08-02 10:04:50|6897.4|6885.4|6897.2|6885.2|6897.5|6885.5|6897.2|6885.2|0
1722593100000|2024-08-02 10:05:00|6897.5|6885.5|6896.9|6884.9|6897.5|6885.5|6893.3|6882.9|1
1722593110000|2024-08-02 10:05:10|6896.1|6884.1|6892.4|6884.4|6896.1|6885.5|6892.4|6884.1|2
1722593120000|2024-08-02 10:05:20|6892.3|6884.3|6894|6882|6894|6884.3|6892.3|6882|0
1722593130000|2024-08-02 10:05:30|6895.5|6883.5|6895.5|6883.5|6895.5|6883.5|6895.5|6883.5|0
1722593140000|2024-08-02 10:05:40|6893|6885|6896|6884|6896|6885|6892.3|6883.5|2
1722593150000|2024-08-02 10:05:50|6895.8|6883.8|6895.6|6883.6|6896|6884|6895.3|6883.3|4
1722593160000|2024-08-02 10:06:00|6896.8|6884.8|6902.8|6890.8|6902.8|6890.8|6896.8|6884.8|2
1722593170000|2024-08-02 10:06:10|6903.6|6891.6|6905.8|6893.8|6905.8|6893.8|6903.6|6891.6|0
1722593180000|2024-08-02 10:06:20|6905|6893|6903.9|6891.9|6905|6893|6903.9|6891.9|1
1722593190000|2024-08-02 10:06:30|6903.1|6891.1|6903.1|6891.1|6903.1|6891.1|6903.1|6891.1|0
1722593200000|2024-08-02 10:06:40|6903.5|6891.5|6902.5|6890.5|6903.5|6891.5|6902.5|6890.5|1
1722593210000|2024-08-02 10:06:50|6902.1|6890.1|6900.1|6888.1|6902.1|6890.1|6900.1|6888.1|0
1722593220000|2024-08-02 10:07:00|6900.6|6888.6|6901.8|6889.8|6901.8|6889.8|6900.6|6888.6|0
1722593230000|2024-08-02 10:07:10|6901.6|6889.6|6901|6889|6901.6|6889.6|6900.8|6888.8|0
1722593240000|2024-08-02 10:07:20|6901.8|6889.8|6902|6890|6902|6890|6901.8|6889.8|1
1722593270000|2024-08-02 10:07:50|6901.6|6889.6|6901.7|6889.7|6901.7|6889.7|6901.3|6889.3|0
1722593280000|2024-08-02 10:08:00|6901.1|6889.1|6899.4|6887.4|6901.1|6889.1|6899.4|6887.4|0
1722593290000|2024-08-02 10:08:10|6899.9|6887.9|6901.4|6889.4|6901.4|6889.4|6899.9|6887.9|0
1722593300000|2024-08-02 10:08:20|6901.9|6889.9|6902.9|6890.9|6902.9|6890.9|6901.9|6889.9|0
1722593310000|2024-08-02 10:08:30|6902.5|6890.5|6902.6|6890.6|6902.6|6890.6|6902.1|6890.1|0
1722593320000|2024-08-02 10:08:40|6900.5|6888.5|6902|6890|6902|6890|6900.5|6888.5|0
1722593330000|2024-08-02 10:08:50|6901.7|6889.7|6902.1|6890.1|6902.1|6890.1|6901.7|6889.7|0
1722593340000|2024-08-02 10:09:00|6901|6889|6901|6889|6901|6889|6901|6889|0
1722593350000|2024-08-02 10:09:10|6902.9|6890.9|6902.9|6890.9|6902.9|6890.9|6902.9|6890.9|0
1722593370000|2024-08-02 10:09:30|6896.7|6888.7|6900.7|6892.7|6900.7|6892.7|6895.2|6887.1|23
1722593390000|2024-08-02 10:09:50|6900.5|6888.5|6901.2|6889.2|6901.2|6889.2|6900.5|6888.5|2
1722593400000|2024-08-02 10:10:00|6901|6889|6898.6|6890.6|6901|6890.6|6898.6|6888.6|0
1722593410000|2024-08-02 10:10:10|6901.2|6889.2|6905.6|6893.6|6905.6|6893.6|6901|6889|2
1722593430000|2024-08-02 10:10:30|6905.9|6893.9|6906.8|6894.8|6907.6|6895.6|6905.9|6893.9|0
1722593440000|2024-08-02 10:10:40|6906.6|6894.6|6900.2|6894.2|6906.6|6894.9|6900.2|6892.4|0
1722593450000|2024-08-02 10:10:50|6898.7|6892.7|6901.7|6889.7|6901.8|6892.7|6898.7|6889.7|1
1722593460000|2024-08-02 10:11:00|6901.3|6889.3|6901.3|6889.3|6901.3|6889.3|6901.3|6889.3|0
1722593480000|2024-08-02 10:11:20|6901.1|6889.1|6901.1|6889.1|6901.1|6889.1|6901.1|6889.1|0
1722593490000|2024-08-02 10:11:30|6899.5|6887.5|6902.6|6890.6|6902.6|6890.6|6897.7|6885.7|2
1722593500000|2024-08-02 10:11:40|6901.8|6889.8|6901.8|6889.8|6901.8|6889.8|6901.8|6889.8|0
1722593510000|2024-08-02 10:11:50|6901.9|6889.9|6901.9|6889.9|6901.9|6889.9|6901.9|6889.9|0
1722593520000|2024-08-02 10:12:00|6902.3|6890.3|6902.9|6890.9|6902.9|6890.9|6902.3|6890.3|0
1722593530000|2024-08-02 10:12:10|6903.3|6891.3|6904.4|6892.4|6904.4|6892.4|6903.3|6891.3|1
1722593560000|2024-08-02 10:12:40|6904.3|6892.3|6903.9|6891.9|6904.3|6892.3|6903.9|6891.9|0
1722593570000|2024-08-02 10:12:50|6902.9|6890.9|6900.9|6888.9|6902.9|6890.9|6900.9|6888.9|0
1722593580000|2024-08-02 10:13:00|6901.3|6889.3|6901.3|6889.3|6901.3|6889.3|6901.3|6889.3|0
1722593590000|2024-08-02 10:13:10|6901.8|6889.8|6905.3|6893.3|6905.7|6893.7|6901.8|6889.8|0
1722593600000|2024-08-02 10:13:20|6904.5|6892.5|6899.9|6887.9|6904.5|6892.5|6899.9|6887.9|0
1722593610000|2024-08-02 10:13:30|6899.2|6887.2|6899.4|6887.4|6899.4|6887.4|6899.2|6887.2|0
1722593620000|2024-08-02 10:13:40|6899.2|6887.2|6900.1|6888.1|6900.1|6888.1|6899.2|6887.2|0
1722593630000|2024-08-02 10:13:50|6900|6888|6899.9|6887.9|6900.4|6888.4|6899.9|6887.9|0
1722593640000|2024-08-02 10:14:00|6899.7|6887.7|6898.3|6890.3|6900.3|6890.3|6898.3|6887.7|1
1722593650000|2024-08-02 10:14:10|6902.4|6894.4|6901.9|6893.9|6902.9|6894.9|6901.9|6893.9|1
1722593660000|2024-08-02 10:14:20|6903.4|6895.4|6905.1|6893.1|6905.3|6895.4|6903.4|6893.1|1
1722593670000|2024-08-02 10:14:30|6902|6890|6904.2|6892.2|6904.2|6892.2|6902|6890|1
1722593680000|2024-08-02 10:14:40|6904|6892|6904|6892|6904|6892|6904|6892|0
1722593690000|2024-08-02 10:14:50|6903.4|6891.4|6903.4|6891.4|6903.4|6891.4|6903.4|6891.4|0
1722593700000|2024-08-02 10:15:00|6903.3|6891.3|6903.4|6891.4|6903.4|6893.8|6898.7|6891.3|1
1722593720000|2024-08-02 10:15:20|6901.3|6893.3|6901.2|6893.2|6901.3|6893.3|6901.2|6893.2|0
1722593730000|2024-08-02 10:15:30|6901.3|6893.3|6901.3|6893.3|6901.3|6893.3|6901.3|6893.3|0
1722593740000|2024-08-02 10:15:40|6901.8|6889.8|6902.5|6890.5|6902.5|6890.5|6901.8|6889.8|1
1722593750000|2024-08-02 10:15:50|6903.5|6891.5|6903.8|6891.8|6903.8|6891.8|6902.9|6890.9|0
1722593760000|2024-08-02 10:16:00|6903.4|6891.4|6903.5|6891.5|6903.5|6891.5|6903|6891|1
1722593780000|2024-08-02 10:16:20|6895.4|6887.4|6896.7|6884.7|6898|6887.4|6894.2|6884.7|3
1722593790000|2024-08-02 10:16:30|6897.4|6885.4|6899.2|6887.2|6899.2|6887.2|6897.4|6885.4|0
1722593800000|2024-08-02 10:16:40|6901.4|6889.4|6903.5|6891.5|6905.2|6893.2|6901.4|6889.4|11
1722593810000|2024-08-02 10:16:50|6901.2|6889.2|6901.2|6889.2|6901.2|6889.2|6901.2|6889.2|0
1722593820000|2024-08-02 10:17:00|6898.2|6890.2|6901.7|6889.7|6902|6892.2|6897|6888.4|0
1722593830000|2024-08-02 10:17:10|6902.8|6890.8|6903.1|6891.1|6904.5|6892.5|6902.8|6890.8|0
1722593850000|2024-08-02 10:17:30|6903.5|6891.5|6904.1|6892.1|6904.1|6892.1|6903.5|6891.5|0
1722593870000|2024-08-02 10:17:50|6903.5|6891.5|6902|6890|6903.5|6891.5|6901.9|6889.9|0
1722593880000|2024-08-02 10:18:00|6902.4|6890.4|6904.6|6892.6|6904.6|6892.6|6902.4|6890.4|0
1722593890000|2024-08-02 10:18:10|6904.3|6892.3|6904.3|6892.3|6904.3|6892.3|6904.3|6892.3|0
1722593910000|2024-08-02 10:18:30|6903.9|6891.9|6902.4|6890.4|6903.9|6891.9|6902.4|6890.4|0
1722593920000|2024-08-02 10:18:40|6902.7|6890.7|6902.8|6890.8|6904.2|6892.2|6902.7|6890.7|1
1722593950000|2024-08-02 10:19:10|6903.2|6891.2|6903.8|6891.8|6903.8|6891.8|6903.2|6891.2|0
1722593960000|2024-08-02 10:19:20|6904.6|6892.6|6904.9|6892.9|6905|6893|6904.6|6892.6|0
1722593970000|2024-08-02 10:19:30|6905|6893|6905.4|6893.4|6905.4|6893.4|6905|6893|0
1722593980000|2024-08-02 10:19:40|6904.9|6892.9|6904.6|6892.6|6904.9|6892.9|6904.1|6892.1|0
1722593990000|2024-08-02 10:19:50|6905.6|6893.6|6905|6893|6906|6894|6905|6893|0
1722594000000|2024-08-02 10:20:00|6904.2|6892.2|6904.2|6892.2|6904.2|6892.2|6904.2|6892.2|0
1722594010000|2024-08-02 10:20:10|6904.8|6892.8|6905|6893|6905.2|6893.2|6904.8|6892.8|0
1722594030000|2024-08-02 10:20:30|6904.2|6892.2|6900.3|6892.3|6904.2|6894|6900.3|6892.2|0
1722594050000|2024-08-02 10:20:50|6898.7|6892.7|6898.7|6892.7|6898.7|6892.7|6898.7|6892.7|0
1722594060000|2024-08-02 10:21:00|6898.3|6892.3|6896.6|6890.6|6898.3|6892.3|6896.6|6890.2|1
1722594070000|2024-08-02 10:21:10|6896.5|6890.5|6905.2|6893.2|6905.2|6893.2|6896.1|6888.8|3
1722594080000|2024-08-02 10:21:20|6905.1|6893.1|6905.1|6893.1|6905.1|6893.1|6905.1|6893.1|0
1722594090000|2024-08-02 10:21:30|6905.2|6893.2|6905.1|6893.1|6905.2|6893.2|6905|6893|0
1722594100000|2024-08-02 10:21:40|6904.8|6892.8|6905|6893|6905|6893|6904.8|6892.8|0
1722594110000|2024-08-02 10:21:50|6905.1|6893.1|6905.1|6893.1|6905.1|6893.1|6905.1|6893.1|0
1722594120000|2024-08-02 10:22:00|6905.2|6893.2|6906.4|6894.4|6906.4|6894.4|6905.1|6893.1|0
1722594130000|2024-08-02 10:22:10|6906.3|6894.3|6906|6894|6906.3|6894.3|6906|6894|0
1722594140000|2024-08-02 10:22:20|6905.7|6893.7|6905.7|6893.7|6905.7|6893.7|6905.7|6893.7|0
1722594170000|2024-08-02 10:22:50|6905.5|6893.5|6905.5|6893.5|6905.5|6893.5|6905.5|6893.5|0
1722594180000|2024-08-02 10:23:00|6905.3|6893.3|6905.5|6893.5|6905.5|6893.5|6905.3|6893.3|0
1722594190000|2024-08-02 10:23:10|6905.4|6893.4|6905.4|6893.4|6905.4|6893.4|6905.4|6893.4|0
1722594220000|2024-08-02 10:23:40|6905.6|6893.6|6905.6|6893.6|6905.7|6893.7|6905.3|6893.3|0
1722594230000|2024-08-02 10:23:50|6905.4|6893.4|6905.4|6893.4|6905.4|6893.4|6905.4|6893.4|0
1722594240000|2024-08-02 10:24:00|6905.6|6893.6|6906.2|6894.2|6906.2|6894.2|6905.4|6893.4|1
1722594260000|2024-08-02 10:24:20|6907.2|6895.2|6907.2|6895.2|6907.2|6895.2|6907.2|6895.2|0
1722594280000|2024-08-02 10:24:40|6904.8|6896.8|6904.7|6896.7|6904.8|6896.8|6904.7|6896.7|0
1722594310000|2024-08-02 10:25:10|6903.5|6897.5|6903.5|6897.5|6903.5|6897.5|6903.5|6897.5|1
1722594320000|2024-08-02 10:25:20|6907|6895|6907|6895|6907|6895|6907|6895|2
1722594350000|2024-08-02 10:25:50|6904.8|6896.8|6904.8|6896.8|6904.8|6896.8|6904.8|6896.8|0
1722594390000|2024-08-02 10:26:30|6905.9|6897.9|6906.8|6894.8|6908.1|6900.5|6905.6|6894.8|5
1722594420000|2024-08-02 10:27:00|6907.3|6895.3|6906|6898|6907.4|6898|6906|6895.3|0
1722594430000|2024-08-02 10:27:10|6907.1|6895.1|6907|6895|6907.1|6895.1|6907|6895|0
1722594470000|2024-08-02 10:27:50|6907.1|6895.1|6906.6|6894.6|6907.1|6895.1|6906.6|6894.6|0
1722594480000|2024-08-02 10:28:00|6907.1|6895.1|6907.1|6895.1|6907.1|6895.1|6907.1|6895.1|0
1722594490000|2024-08-02 10:28:10|6907|6895|6906.4|6894.4|6907.1|6895.1|6906.4|6894.4|0
1722594500000|2024-08-02 10:28:20|6906.2|6894.2|6907.2|6895.2|6907.2|6895.2|6906.1|6894.1|0
1722594510000|2024-08-02 10:28:30|6907.6|6895.6|6907.2|6895.2|6907.6|6895.6|6907.1|6895.1|0
1722594530000|2024-08-02 10:28:50|6906|6898|6906|6898|6906|6898|6906|6898|0
1722594550000|2024-08-02 10:29:10|6905.9|6897.9|6906|6898|6906|6898|6905.9|6897.9|0
1722594560000|2024-08-02 10:29:20|6905.9|6897.9|6905.8|6897.8|6906|6898|6905.8|6897.8|0
1722594570000|2024-08-02 10:29:30|6906|6898|6905.6|6893.6|6907|6898.7|6904.6|6893.6|1
1722594580000|2024-08-02 10:29:40|6904|6892|6904.1|6892.1|6904.1|6892.1|6903.4|6891.4|1
1722594590000|2024-08-02 10:29:50|6905.2|6893.2|6904.5|6896.5|6905.2|6896.5|6904.5|6893.2|1
1722594600000|2024-08-02 10:30:00|6904.1|6896.1|6904.1|6896.1|6904.1|6896.1|6904.1|6896.1|0
1722594630000|2024-08-02 10:30:30|6905.2|6897.2|6905.2|6897.2|6905.2|6897.2|6905.2|6897.2|0
1722594640000|2024-08-02 10:30:40|6904.9|6896.9|6904.1|6898.1|6905|6898.1|6904.1|6896.9|0
1722594660000|2024-08-02 10:31:00|6902.7|6890.7|6898.5|6892.5|6902.7|6892.5|6898.5|6890.7|4
1722594670000|2024-08-02 10:31:10|6897.7|6891.7|6894|6886|6897.7|6891.7|6894|6886|3
1722594690000|2024-08-02 10:31:30|6893.2|6885.2|6894.6|6882.6|6894.6|6885.2|6893.2|6882.6|1
1722594710000|2024-08-02 10:31:50|6888.9|6876.9|6881.2|6875.2|6888.9|6876.9|6881.2|6874.1|0
1722594720000|2024-08-02 10:32:00|6884.8|6872.8|6886|6874|6886.5|6874.5|6884.8|6872.8|3
1722594730000|2024-08-02 10:32:10|6886.1|6874.1|6886.7|6874.7|6886.7|6876|6881.2|6873.7|1
1722594740000|2024-08-02 10:32:20|6885.7|6873.7|6887.5|6875.5|6887.7|6875.7|6885.7|6873.7|0
1722594750000|2024-08-02 10:32:30|6887.6|6875.6|6887.2|6875.2|6887.6|6875.6|6887.2|6875.2|0
1722594760000|2024-08-02 10:32:40|6885.5|6873.5|6885.2|6873.2|6885.5|6875|6882.2|6873.2|2
1722594770000|2024-08-02 10:32:50|6885.7|6873.7|6882.6|6874.6|6885.7|6874.6|6882.6|6873.7|0
1722594780000|2024-08-02 10:33:00|6879|6873|6876.5|6868.5|6879.5|6873|6876.5|6868.5|4
1722594790000|2024-08-02 10:33:10|6876.6|6868.6|6876|6864|6878.7|6870.7|6875.4|6863.4|3
1722594800000|2024-08-02 10:33:20|6879|6867|6873.5|6861.5|6880|6868|6873.2|6861.2|0
1722594810000|2024-08-02 10:33:30|6873.7|6861.7|6875.2|6863.2|6875.2|6863.2|6873.7|6861.7|2
1722594820000|2024-08-02 10:33:40|6875.5|6863.5|6873.7|6865.7|6876.4|6866.1|6873.2|6861.2|0
1722594830000|2024-08-02 10:33:50|6877.1|6865.1|6877.1|6865.1|6877.1|6865.1|6877.1|6865.1|0
1722594840000|2024-08-02 10:34:00|6876.7|6864.7|6875.6|6867.6|6877.5|6867.6|6874.8|6864.3|1
1722594850000|2024-08-02 10:34:10|6875.2|6867.2|6877.5|6865.5|6877.5|6867.3|6875.2|6865.5|0
1722594860000|2024-08-02 10:34:20|6875.6|6867.6|6875.6|6867.6|6875.6|6867.6|6875.6|6867.6|0
1722594870000|2024-08-02 10:34:30|6876|6868|6876|6868|6876|6868|6876|6868|0
1722594880000|2024-08-02 10:34:40|6876.1|6868.1|6885.7|6873.7|6885.7|6873.7|6875.7|6867.7|1
1722594890000|2024-08-02 10:34:50|6887|6875|6887.6|6875.6|6887.6|6875.6|6882.5|6870.5|1
1722594900000|2024-08-02 10:35:00|6885.3|6873.3|6885.3|6873.3|6885.3|6873.3|6885.3|6873.3|0
1722594910000|2024-08-02 10:35:10|6885.6|6873.6|6887.3|6875.3|6887.4|6875.4|6885.1|6873.1|0
1722594920000|2024-08-02 10:35:20|6886.3|6874.3|6886.4|6874.4|6886.4|6874.4|6885.6|6873.6|0
1722594940000|2024-08-02 10:35:40|6886.8|6874.8|6887.6|6875.6|6887.6|6875.6|6886.8|6874.8|0
1722594970000|2024-08-02 10:36:10|6886.6|6874.6|6886.2|6874.2|6886.6|6874.6|6886.2|6874.2|0
1722594990000|2024-08-02 10:36:30|6887.4|6875.4|6885.7|6873.7|6887.4|6875.4|6885.6|6873.6|0
1722595010000|2024-08-02 10:36:50|6885.5|6873.5|6885.5|6873.5|6885.5|6873.5|6885.5|6873.5|0
1722595140000|2024-08-02 10:39:00|6885.1|6873.1|6884.9|6872.9|6885.1|6873.1|6884.9|6872.9|0
1722595160000|2024-08-02 10:39:20|6885.1|6873.1|6886.6|6874.6|6886.6|6874.6|6885.1|6873.1|0
1722595190000|2024-08-02 10:39:50|6886.5|6874.5|6886.6|6874.6|6886.6|6876.3|6883.9|6873.9|1
1722595200000|2024-08-02 10:40:00|6888.5|6876.5|6888.5|6876.5|6888.5|6876.5|6888.5|6876.5|0
1722595210000|2024-08-02 10:40:10|6888.3|6876.3|6885.4|6873.4|6888.3|6876.3|6885.4|6873.4|0
1722595230000|2024-08-02 10:40:30|6884.6|6872.6|6884.6|6872.6|6884.6|6872.6|6884.6|6872.6|0
1722595290000|2024-08-02 10:41:30|6884.7|6872.7|6884.9|6872.9|6884.9|6872.9|6884.7|6872.7|1
1722595300000|2024-08-02 10:41:40|6878.6|6866.6|6880.9|6868.9|6880.9|6868.9|6875.5|6863.5|8
1722595310000|2024-08-02 10:41:50|6881.1|6869.1|6870.4|6858.4|6881.5|6869.5|6868.9|6857.9|0
1722595320000|2024-08-02 10:42:00|6872.6|6860.6|6876.9|6868.9|6877.5|6868.9|6872.6|6860.6|2
1722595330000|2024-08-02 10:42:10|6876.6|6864.6|6870.1|6858.1|6879.1|6869.2|6868.7|6856.7|1
1722595340000|2024-08-02 10:42:20|6868|6856|6863.4|6851.4|6868|6856|6861.6|6849.6|4
1722595350000|2024-08-02 10:42:30|6864.6|6852.6|6861.6|6849.6|6867.1|6855.1|6861.6|6849.6|1
1722595360000|2024-08-02 10:42:40|6861.2|6849.2|6861.1|6849.1|6862.9|6850.9|6859.4|6847.4|0
1722595370000|2024-08-02 10:42:50|6861.2|6849.2|6859.7|6847.7|6861.6|6849.6|6858.6|6846.6|2
1722595380000|2024-08-02 10:43:00|6859.6|6847.6|6858.6|6846.6|6859.6|6847.6|6858.6|6846.6|0
1722595390000|2024-08-02 10:43:10|6858.5|6846.5|6851.1|6839.1|6858.5|6846.5|6847.5|6835.5|1
1722595400000|2024-08-02 10:43:20|6851.2|6839.2|6848.9|6836.9|6851.9|6839.9|6848.5|6836.5|0
1722595410000|2024-08-02 10:43:30|6848.1|6836.1|6851.4|6839.4|6852.1|6840.1|6847.6|6835.6|0
1722595420000|2024-08-02 10:43:40|6851.5|6839.5|6852|6840|6852.1|6840.1|6851.5|6839.5|0
1722595440000|2024-08-02 10:44:00|6852.4|6840.4|6854.1|6842.1|6854.6|6842.6|6852.4|6840.4|0
1722595450000|2024-08-02 10:44:10|6854.9|6842.9|6854.9|6842.9|6854.9|6842.9|6854.9|6842.9|0
1722595460000|2024-08-02 10:44:20|6853.9|6841.9|6855.4|6843.4|6855.4|6843.4|6853.9|6841.9|1
1722595480000|2024-08-02 10:44:40|6855.7|6843.7|6855.7|6843.7|6855.7|6843.7|6855.7|6843.7|0
1722595490000|2024-08-02 10:44:50|6852.1|6844.1|6859.2|6847.2|6859.2|6847.2|6852.1|6843.6|1
1722595500000|2024-08-02 10:45:00|6859.1|6847.1|6860.7|6848.7|6860.7|6848.7|6859.1|6847.1|0
1722595510000|2024-08-02 10:45:10|6862.2|6850.2|6867.1|6855.1|6868.3|6856.3|6862.2|6850.2|2
1722595520000|2024-08-02 10:45:20|6867.5|6855.5|6861.8|6853.8|6867.5|6857|6861.8|6853.8|1
1722595530000|2024-08-02 10:45:30|6863.3|6851.3|6863.2|6851.2|6863.3|6851.3|6863.2|6851.2|0
1722595540000|2024-08-02 10:45:40|6861.8|6853.8|6861.2|6855.2|6864.5|6855.2|6861.2|6852.5|0
1722595550000|2024-08-02 10:45:50|6861.6|6855.6|6863.8|6851.8|6866.5|6855.6|6861.6|6850.8|1
1722595560000|2024-08-02 10:46:00|6863.6|6851.6|6860.7|6848.7|6864.2|6852.2|6860.7|6848.7|0
1722595570000|2024-08-02 10:46:10|6863.8|6851.8|6863.2|6851.2|6863.8|6851.8|6862.8|6850.8|0
1722595580000|2024-08-02 10:46:20|6863|6851|6862.6|6850.6|6863.5|6851.5|6862.1|6850.1|0
1722595590000|2024-08-02 10:46:30|6862.8|6850.8|6862.8|6850.8|6864.1|6852.1|6862.7|6850.7|0
1722595600000|2024-08-02 10:46:40|6862.9|6850.9|6865.1|6853.1|6865.1|6853.1|6862.9|6850.9|0
1722595610000|2024-08-02 10:46:50|6864.9|6852.9|6865.3|6853.3|6865.3|6853.3|6864.9|6852.9|0
1722595630000|2024-08-02 10:47:10|6865.4|6853.4|6851.3|6839.3|6866.4|6854.4|6849.3|6837.3|2
1722595640000|2024-08-02 10:47:20|6851.8|6839.8|6852.1|6840.1|6852.6|6840.6|6851.8|6839.8|0
1722595660000|2024-08-02 10:47:40|6852.2|6840.2|6856.2|6844.2|6856.2|6844.2|6852.2|6840.2|0
1722595670000|2024-08-02 10:47:50|6858|6846|6858.7|6846.7|6858.8|6846.8|6858|6846|0
1722595680000|2024-08-02 10:48:00|6858.3|6846.3|6857.2|6845.2|6858.3|6846.3|6857.2|6845.2|0
1722595690000|2024-08-02 10:48:10|6856.8|6844.8|6858.7|6846.7|6859.4|6847.4|6856.8|6844.8|0
1722595710000|2024-08-02 10:48:30|6859.4|6847.4|6862.4|6850.4|6862.4|6850.4|6859.4|6847.4|0
1722595720000|2024-08-02 10:48:40|6862.7|6850.7|6862|6850|6862.7|6850.7|6860.7|6848.7|0
1722595740000|2024-08-02 10:49:00|6862.2|6850.2|6864.8|6852.8|6865|6853|6858.2|6846.2|0
1722595750000|2024-08-02 10:49:10|6863.9|6851.9|6867|6855|6867|6855|6863.5|6851.5|0
1722595760000|2024-08-02 10:49:20|6865.8|6853.8|6863.9|6851.9|6865.8|6853.8|6863.9|6851.9|0
1722595770000|2024-08-02 10:49:30|6866.3|6854.3|6866.8|6854.8|6866.8|6854.8|6865.8|6853.8|3
1722595800000|2024-08-02 10:50:00|6866.4|6854.4|6865.3|6853.3|6866.4|6854.4|6865.3|6853.3|0
1722595810000|2024-08-02 10:50:10|6866.4|6854.4|6866.4|6854.4|6866.4|6854.4|6866.4|6854.4|0
1722595860000|2024-08-02 10:51:00|6866.3|6854.3|6867.7|6855.7|6867.7|6855.7|6866.3|6854.3|0
1722595870000|2024-08-02 10:51:10|6862.9|6850.9|6858.9|6846.9|6862.9|6850.9|6858.9|6846.9|1
1722595890000|2024-08-02 10:51:30|6858.1|6846.1|6860.8|6848.8|6860.9|6848.9|6858.1|6846.1|2
1722595910000|2024-08-02 10:51:50|6861.7|6849.7|6866.6|6854.6|6866.6|6854.6|6861.7|6849.7|0
1722595920000|2024-08-02 10:52:00|6865.9|6853.9|6866|6854|6866.1|6854.1|6865.9|6853.9|0
1722595930000|2024-08-02 10:52:10|6865.9|6853.9|6867.7|6855.7|6867.7|6855.7|6865.9|6853.9|0
1722595940000|2024-08-02 10:52:20|6867.9|6855.9|6864.4|6852.4|6868.6|6856.6|6864.2|6852.2|0
1722595950000|2024-08-02 10:52:30|6864.7|6852.7|6864.7|6852.7|6864.7|6852.7|6864.7|6852.7|0
1722595960000|2024-08-02 10:52:40|6863|6851|6859|6847|6863|6851|6858.8|6846.8|0
1722595970000|2024-08-02 10:52:50|6858.6|6850.6|6858.6|6850.6|6858.6|6850.6|6858.6|6850.6|0
1722596010000|2024-08-02 10:53:30|6864.1|6852.1|6868.2|6856.2|6869|6858.9|6863|6852.1|3
1722596030000|2024-08-02 10:53:50|6869.1|6857.1|6870.8|6858.8|6871.1|6859.1|6869.1|6857.1|0
1722596040000|2024-08-02 10:54:00|6869.5|6857.5|6867.4|6855.4|6869.5|6857.5|6867.2|6855.2|2
1722596050000|2024-08-02 10:54:10|6868|6856|6869.1|6857.1|6869.1|6857.1|6867.5|6855.5|0
1722596060000|2024-08-02 10:54:20|6870.5|6858.5|6875.2|6863.2|6875.2|6863.2|6870.5|6858.5|0
1722596070000|2024-08-02 10:54:30|6875.6|6863.6|6875.8|6863.8|6875.8|6863.8|6875.6|6863.6|0
1722596080000|2024-08-02 10:54:40|6875.5|6863.5|6878|6866|6878|6866|6874.7|6862.7|0
1722596090000|2024-08-02 10:54:50|6878.2|6866.2|6878.2|6866.2|6878.2|6866.2|6878.2|6866.2|0
1722596100000|2024-08-02 10:55:00|6875.7|6867.7|6876.8|6864.8|6878.6|6867.7|6875.7|6864.8|0
1722596150000|2024-08-02 10:55:50|6877.6|6865.6|6884.7|6872.7|6884.8|6872.8|6877.6|6865.6|1
1722596170000|2024-08-02 10:56:10|6885.6|6873.6|6887.7|6875.7|6888.7|6876.7|6885.6|6873.6|0
1722596180000|2024-08-02 10:56:20|6887.9|6875.9|6888.7|6876.7|6888.7|6876.7|6887.9|6875.9|0
1722596190000|2024-08-02 10:56:30|6886.8|6878.8|6886.8|6878.8|6886.8|6878.8|6886.8|6878.8|0
1722596200000|2024-08-02 10:56:40|6887.6|6879.6|6887.6|6879.6|6887.6|6879.6|6887.6|6879.6|0
1722596220000|2024-08-02 10:57:00|6887.9|6879.9|6887.9|6879.9|6887.9|6879.9|6887.9|6879.9|0
1722596230000|2024-08-02 10:57:10|6885.8|6873.8|6886.9|6874.9|6886.9|6874.9|6885.8|6873.8|3
1722596240000|2024-08-02 10:57:20|6886.8|6874.8|6886.7|6874.7|6886.8|6874.8|6886.7|6874.7|1
1722596250000|2024-08-02 10:57:30|6887.8|6875.8|6887.1|6879.1|6888.2|6879.1|6887.1|6875.8|0
1722596260000|2024-08-02 10:57:40|6888.2|6876.2|6883.3|6871.3|6888.2|6876.2|6883.3|6871.3|0
1722596270000|2024-08-02 10:57:50|6875.9|6863.9|6875.9|6863.9|6875.9|6863.9|6875.9|6863.9|2
1722596280000|2024-08-02 10:58:00|6876.2|6864.2|6875.9|6863.9|6876.2|6864.2|6875.9|6863.9|0
1722596300000|2024-08-02 10:58:20|6876.3|6864.3|6875.7|6863.7|6876.8|6864.8|6875.4|6863.4|0
1722596320000|2024-08-02 10:58:40|6876.9|6864.9|6878|6866|6878|6866|6876.3|6864.3|0
1722596330000|2024-08-02 10:58:50|6878.2|6866.2|6876.8|6864.8|6879.2|6867.2|6876.8|6864.8|0
1722596340000|2024-08-02 10:59:00|6874.7|6862.7|6874.7|6862.7|6874.7|6862.7|6874.7|6862.7|0
1722596350000|2024-08-02 10:59:10|6875.4|6863.4|6875.4|6863.4|6875.4|6863.4|6875.4|6863.4|0
1722596360000|2024-08-02 10:59:20|6876.7|6864.7|6874.4|6862.4|6876.7|6864.7|6874.4|6862.4|1
1722596370000|2024-08-02 10:59:30|6874|6862|6867.5|6855.5|6876.8|6864.8|6866.7|6854.7|4
1722596380000|2024-08-02 10:59:40|6867.4|6855.4|6863|6851|6867.4|6855.4|6863|6851|0
1722596390000|2024-08-02 10:59:50|6862.7|6850.7|6857.9|6845.9|6862.7|6850.7|6856.2|6844.2|0
1722596400000|2024-08-02 11:00:00|6858.7|6846.7|6860.3|6848.3|6867.3|6855.3|6858.2|6846.2|5
1722596410000|2024-08-02 11:00:10|6859.7|6847.7|6855.9|6843.9|6860.4|6848.4|6855.9|6843.9|0
1722596420000|2024-08-02 11:00:20|6856.8|6844.8|6858.5|6846.5|6859|6847|6856.8|6844.8|0
1722596430000|2024-08-02 11:00:30|6858.3|6846.3|6858.8|6846.8|6858.8|6846.8|6857.2|6845.2|0
1722596440000|2024-08-02 11:00:40|6858.7|6846.7|6857.2|6845.2|6860.5|6848.5|6856.8|6844.8|0
1722596460000|2024-08-02 11:01:00|6858.1|6846.1|6857.9|6845.9|6859.3|6847.3|6857.9|6845.9|0
1722596470000|2024-08-02 11:01:10|6858.1|6846.1|6861.6|6849.6|6861.6|6849.6|6858.1|6846.1|0
1722596480000|2024-08-02 11:01:20|6860.3|6848.3|6857.5|6845.5|6860.3|6848.3|6857.4|6845.4|5
1722596490000|2024-08-02 11:01:30|6859.1|6847.1|6858|6846|6861.4|6849.4|6858|6846|1
1722596500000|2024-08-02 11:01:40|6857.8|6845.8|6861.1|6849.1|6861.1|6849.1|6851.4|6843.9|2
1722596510000|2024-08-02 11:01:50|6861.4|6849.4|6859.2|6847.2|6861.4|6849.4|6859.2|6847.2|0
1722596520000|2024-08-02 11:02:00|6861|6849|6861|6849|6861.6|6849.6|6860.9|6848.9|0
1722596530000|2024-08-02 11:02:10|6859.4|6847.4|6856.6|6844.6|6861.5|6849.5|6856.6|6844.6|0
1722596540000|2024-08-02 11:02:20|6854.9|6842.9|6854.9|6842.9|6855.1|6843.1|6854.9|6842.9|0
1722596550000|2024-08-02 11:02:30|6856.2|6844.2|6856.8|6844.8|6859.3|6847.3|6855.8|6843.8|0
1722596560000|2024-08-02 11:02:40|6855.5|6843.5|6851.9|6839.9|6855.5|6843.5|6851.9|6839.9|0
1722596570000|2024-08-02 11:02:50|6855.6|6843.6|6855.1|6843.1|6855.6|6843.6|6855.1|6843.1|1
1722596580000|2024-08-02 11:03:00|6853.6|6841.6|6858|6846|6858|6846|6853.6|6841.6|0
1722596590000|2024-08-02 11:03:10|6858.6|6846.6|6859.4|6847.4|6860.5|6848.5|6858.6|6846.6|0
1722596600000|2024-08-02 11:03:20|6860.6|6848.6|6858.3|6846.3|6860.9|6848.9|6858.3|6846.3|0
1722596610000|2024-08-02 11:03:30|6858|6846|6859.8|6847.8|6859.8|6847.8|6858|6846|0
1722596620000|2024-08-02 11:03:40|6858.4|6846.4|6851.4|6843.4|6858.4|6846.4|6851.4|6843.4|0
1722596630000|2024-08-02 11:03:50|6850|6844|6852.9|6840.9|6853.4|6844|6846.9|6838.9|7
1722596640000|2024-08-02 11:04:00|6853.5|6841.5|6852|6840|6854|6842|6852|6840|1
1722596660000|2024-08-02 11:04:20|6850.9|6838.9|6850.9|6838.9|6850.9|6838.9|6850.9|6838.9|0
1722596670000|2024-08-02 11:04:30|6852.9|6840.9|6851.1|6843.1|6852.9|6843.1|6851.1|6840.9|0
1722596680000|2024-08-02 11:04:40|6852.1|6840.1|6852|6840|6852.1|6840.1|6852|6840|0
1722596690000|2024-08-02 11:04:50|6856.4|6844.4|6853.1|6841.1|6856.4|6844.4|6853|6841|1
1722596700000|2024-08-02 11:05:00|6853.2|6841.2|6858.4|6846.4|6858.4|6846.4|6853.2|6841.2|0
1722596710000|2024-08-02 11:05:10|6858.9|6846.9|6858.2|6846.2|6858.9|6846.9|6858.2|6846.2|0
1722596720000|2024-08-02 11:05:20|6858.8|6846.8|6859.4|6847.4|6860.4|6848.4|6858.8|6846.8|0
1722596740000|2024-08-02 11:05:40|6860.1|6848.1|6860.9|6848.9|6860.9|6848.9|6860.1|6848.1|0
1722596760000|2024-08-02 11:06:00|6860.8|6848.8|6858.8|6846.8|6860.8|6848.8|6858.2|6846.2|0
1722596770000|2024-08-02 11:06:10|6859|6847|6859|6847|6859|6847|6859|6847|1
1722596780000|2024-08-02 11:06:20|6858.7|6846.7|6859|6847|6859.5|6847.5|6858.7|6846.7|0
1722596790000|2024-08-02 11:06:30|6858.4|6846.4|6857.2|6845.2|6858.4|6846.4|6857.2|6845.2|0
1722596800000|2024-08-02 11:06:40|6855.2|6843.2|6854.6|6842.6|6856.1|6844.1|6854.6|6842.6|0
1722596810000|2024-08-02 11:06:50|6854|6842|6854.6|6842.6|6854.6|6842.6|6852.1|6840.1|0
1722596820000|2024-08-02 11:07:00|6857|6845|6857.5|6845.5|6857.5|6845.5|6857|6845|1
1722596830000|2024-08-02 11:07:10|6858.6|6846.6|6858.6|6846.6|6858.6|6846.6|6858.6|6846.6|0
1722596840000|2024-08-02 11:07:20|6861.1|6849.1|6862.5|6850.5|6866.7|6854.7|6861|6849|1
1722596850000|2024-08-02 11:07:30|6862.8|6850.8|6866.1|6854.1|6866.2|6854.2|6862.5|6850.5|1
1722596860000|2024-08-02 11:07:40|6866.2|6854.2|6867.8|6855.8|6867.8|6855.8|6866.2|6854.2|0
1722596870000|2024-08-02 11:07:50|6866.6|6854.6|6864.6|6852.6|6866.6|6854.6|6864.6|6852.6|0
1722596880000|2024-08-02 11:08:00|6864.3|6852.3|6859.7|6847.7|6864.3|6852.3|6858.9|6846.9|0
1722596890000|2024-08-02 11:08:10|6859.8|6847.8|6860.4|6848.4|6860.4|6848.4|6859.8|6847.8|0
1722596900000|2024-08-02 11:08:20|6860.1|6848.1|6860.4|6848.4|6860.4|6848.4|6860.1|6848.1|0
1722596910000|2024-08-02 11:08:30|6860.1|6848.1|6859.1|6847.1|6860.1|6848.1|6859.1|6847.1|0
1722596920000|2024-08-02 11:08:40|6860.4|6848.4|6864.4|6852.4|6864.4|6852.4|6860.4|6848.4|0
1722596940000|2024-08-02 11:09:00|6864.1|6852.1|6866.3|6854.3|6866.3|6854.3|6863|6851|0
1722596950000|2024-08-02 11:09:10|6865.3|6853.3|6863.4|6851.4|6865.3|6853.3|6863.3|6851.3|0
1722596960000|2024-08-02 11:09:20|6865.6|6853.6|6865.8|6853.8|6865.8|6853.8|6865.6|6853.6|0
1722596990000|2024-08-02 11:09:50|6865.1|6853.1|6862.3|6850.3|6865.1|6853.1|6862.3|6850.3|0
1722597000000|2024-08-02 11:10:00|6861.9|6849.9|6864.4|6852.4|6866.7|6854.7|6860.8|6848.8|0
1722597010000|2024-08-02 11:10:10|6864.3|6852.3|6861.6|6849.6|6864.6|6852.6|6861.6|6849.6|0
1722597030000|2024-08-02 11:10:30|6861.9|6849.9|6863.3|6851.3|6863.3|6851.3|6860.4|6848.4|0
1722597040000|2024-08-02 11:10:40|6862.9|6850.9|6861.4|6849.4|6862.9|6850.9|6861.4|6849.4|0
1722597050000|2024-08-02 11:10:50|6861.9|6849.9|6862.3|6850.3|6862.3|6850.3|6861.9|6849.9|0
1722597060000|2024-08-02 11:11:00|6863.2|6851.2|6859.2|6847.2|6863.2|6851.2|6859.2|6847.2|0
1722597070000|2024-08-02 11:11:10|6859.3|6847.3|6859.3|6847.3|6859.3|6847.3|6859.3|6847.3|0
1722597080000|2024-08-02 11:11:20|6859.2|6847.2|6857.5|6849.5|6859.3|6849.5|6857.5|6847.2|0
1722597090000|2024-08-02 11:11:30|6858.3|6850.3|6858.3|6850.3|6858.3|6850.3|6858.3|6850.3|0
1722597100000|2024-08-02 11:11:40|6861.5|6849.5|6868.8|6856.8|6868.8|6856.8|6861.5|6849.5|0
1722597110000|2024-08-02 11:11:50|6868.4|6856.4|6868.8|6856.8|6868.9|6856.9|6867.3|6855.3|0
1722597130000|2024-08-02 11:12:10|6867|6859|6867.4|6859.4|6869.3|6859.4|6867|6857.3|0
1722597140000|2024-08-02 11:12:20|6869.3|6857.3|6869.3|6857.3|6869.3|6857.3|6869.3|6857.3|0
1722597150000|2024-08-02 11:12:30|6867.5|6859.5|6874.8|6862.8|6874.8|6862.8|6867.5|6857.8|2
1722597160000|2024-08-02 11:12:40|6874.9|6862.9|6874.8|6862.8|6874.9|6862.9|6874.8|6862.8|0
1722597170000|2024-08-02 11:12:50|6874.5|6862.5|6874.1|6862.1|6874.5|6862.5|6874.1|6862.1|0
1722597180000|2024-08-02 11:13:00|6874.5|6862.5|6876.4|6864.4|6876.4|6864.4|6874.5|6862.5|0
1722597190000|2024-08-02 11:13:10|6876.8|6864.8|6877.5|6869.5|6877.7|6869.5|6875.1|6864.8|1
1722597200000|2024-08-02 11:13:20|6879.5|6867.5|6877.8|6865.8|6879.5|6867.5|6877.4|6865.4|0
1722597210000|2024-08-02 11:13:30|6878.5|6866.5|6878.5|6866.5|6878.5|6866.5|6878.5|6866.5|0
1722597230000|2024-08-02 11:13:50|6878.9|6866.9|6880.1|6868.1|6880.3|6868.3|6878.8|6866.8|0
1722597240000|2024-08-02 11:14:00|6878.5|6870.5|6878.5|6870.5|6880.4|6870.5|6878.5|6868.4|0
1722597250000|2024-08-02 11:14:10|6880.4|6868.4|6880.4|6868.4|6880.4|6868.4|6880.4|6868.4|0
1722597270000|2024-08-02 11:14:30|6881.5|6869.5|6881.5|6873.5|6881.5|6873.5|6881.5|6869.5|1
1722597280000|2024-08-02 11:14:40|6880.9|6872.9|6887.7|6879.7|6887.7|6879.7|6880.9|6872.6|1
1722597290000|2024-08-02 11:14:50|6888.6|6876.6|6889.4|6877.4|6889.4|6877.4|6888.6|6876.6|0
1722597300000|2024-08-02 11:15:00|6889.6|6877.6|6890|6878|6890|6878|6889.6|6877.6|0
1722597310000|2024-08-02 11:15:10|6889.6|6877.6|6890|6878|6890|6878|6889.6|6877.6|0
1722597320000|2024-08-02 11:15:20|6887.6|6879.6|6887.6|6879.6|6887.7|6879.7|6887.6|6879.6|0
1722597330000|2024-08-02 11:15:30|6887.7|6879.7|6887.6|6879.6|6887.7|6879.7|6887.6|6879.6|1
1722597340000|2024-08-02 11:15:40|6890.2|6878.2|6889.9|6877.9|6890.2|6878.2|6885.7|6873.7|1
1722597350000|2024-08-02 11:15:50|6889|6877|6887.2|6875.2|6889|6877|6887.2|6875.2|0
1722597360000|2024-08-02 11:16:00|6886.9|6874.9|6885.7|6873.7|6886.9|6874.9|6883.6|6871.6|3
1722597370000|2024-08-02 11:16:10|6882.1|6876.1|6880.2|6874.2|6882.1|6876.1|6880.2|6874.2|0
1722597380000|2024-08-02 11:16:20|6884|6872|6886.2|6874.2|6886.2|6874.2|6884|6872|0
1722597390000|2024-08-02 11:16:30|6886.6|6874.6|6886.6|6874.6|6886.6|6874.6|6886.6|6874.6|0
1722597400000|2024-08-02 11:16:40|6886.7|6874.7|6887.2|6875.2|6887.3|6875.3|6886.7|6874.7|0
1722597410000|2024-08-02 11:16:50|6885.1|6873.1|6879.2|6867.2|6885.1|6873.1|6878.1|6866.1|1
1722597420000|2024-08-02 11:17:00|6879.6|6867.6|6877|6869|6879.6|6869|6877|6867.6|0
1722597430000|2024-08-02 11:17:10|6879.2|6867.2|6878.5|6866.5|6879.2|6869|6877|6866.5|0
1722597440000|2024-08-02 11:17:20|6875.2|6867.2|6866.3|6854.3|6875.3|6867.3|6866.2|6854.2|3
1722597450000|2024-08-02 11:17:30|6866.5|6854.5|6867.2|6855.2|6867.2|6855.2|6866.5|6854.5|0
1722597460000|2024-08-02 11:17:40|6864.8|6856.8|6857.8|6849.8|6869.6|6857.6|6857.8|6846.8|9
1722597470000|2024-08-02 11:17:50|6858|6850|6857.6|6849.6|6858.3|6850.3|6857.6|6849.6|1
1722597490000|2024-08-02 11:18:10|6862.3|6850.3|6862.1|6850.1|6862.3|6850.3|6861.5|6849.5|4
1722597500000|2024-08-02 11:18:20|6861.6|6849.6|6862.7|6854.7|6864.8|6854.7|6861.6|6849.6|0
1722597510000|2024-08-02 11:18:30|6863.4|6855.4|6871.6|6859.6|6871.6|6859.6|6860.7|6852.6|0
1722597520000|2024-08-02 11:18:40|6871.4|6859.4|6871.2|6859.2|6874.1|6862.1|6871.2|6859.2|0
1722597540000|2024-08-02 11:19:00|6871.6|6859.6|6871.6|6859.6|6871.6|6859.6|6871.6|6859.6|0
1722597550000|2024-08-02 11:19:10|6872.8|6860.8|6861.4|6849.4|6872.8|6860.8|6859.3|6849.4|3
1722597570000|2024-08-02 11:19:30|6861.7|6849.7|6861.8|6849.8|6861.8|6849.8|6861.7|6849.7|0
1722597580000|2024-08-02 11:19:40|6861.7|6849.7|6861.8|6849.8|6861.8|6851.2|6859.2|6849.4|0
1722597590000|2024-08-02 11:19:50|6859.6|6851.6|6851.1|6839.1|6859.6|6851.6|6851.1|6839.1|3
1722597630000|2024-08-02 11:20:30|6850.9|6838.9|6851.5|6839.5|6851.6|6839.6|6850.4|6838.4|0
1722597640000|2024-08-02 11:20:40|6864.9|6852.9|6864.5|6852.5|6868.4|6856.4|6864.5|6852.5|1
1722597650000|2024-08-02 11:20:50|6865.4|6853.4|6869.6|6857.6|6869.6|6857.6|6865.4|6853.4|0
1722597660000|2024-08-02 11:21:00|6867.7|6855.7|6873.5|6861.5|6873.5|6861.5|6867.5|6855.5|0
1722597680000|2024-08-02 11:21:20|6873|6861|6870.9|6858.9|6873|6861|6870.9|6858.9|0
1722597690000|2024-08-02 11:21:30|6870.5|6858.5|6866.9|6854.9|6870.5|6858.5|6866.8|6854.8|0
1722597700000|2024-08-02 11:21:40|6867.4|6855.4|6866.4|6854.4|6867.4|6855.4|6866.4|6854.4|0
1722597710000|2024-08-02 11:21:50|6866.2|6854.2|6862.9|6850.9|6866.2|6854.2|6862.4|6850.4|0
1722597750000|2024-08-02 11:22:30|6862.4|6850.4|6857.3|6845.3|6862.4|6850.4|6857.3|6845.3|0
1722597760000|2024-08-02 11:22:40|6860.5|6848.5|6859.3|6847.3|6860.5|6848.5|6859.3|6847.3|0
1722597780000|2024-08-02 11:23:00|6859.5|6847.5|6861.9|6849.9|6861.9|6849.9|6859.5|6847.5|0
1722597790000|2024-08-02 11:23:10|6863|6851|6869.9|6857.9|6869.9|6857.9|6863|6851|3
1722597810000|2024-08-02 11:23:30|6868|6856|6868|6856|6868|6856|6868|6856|0
1722597820000|2024-08-02 11:23:40|6869.5|6857.5|6869.5|6857.5|6869.5|6857.5|6869.5|6857.5|0
1722597850000|2024-08-02 11:24:10|6866.4|6854.4|6867.4|6855.4|6867.4|6855.4|6866|6854|1
1722597870000|2024-08-02 11:24:30|6867.5|6855.5|6867.9|6855.9|6867.9|6855.9|6867.5|6855.5|0
1722597880000|2024-08-02 11:24:40|6870.1|6858.1|6869.1|6857.1|6870.1|6858.1|6869.1|6857.1|0
1722597890000|2024-08-02 11:24:50|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|0
1722597900000|2024-08-02 11:25:00|6866.9|6854.9|6866.6|6854.6|6866.9|6854.9|6866.6|6854.6|0
1722597910000|2024-08-02 11:25:10|6865.9|6853.9|6867.9|6855.9|6869|6857|6865.9|6853.9|1
1722597920000|2024-08-02 11:25:20|6867.6|6855.6|6866.1|6854.1|6867.6|6855.6|6866.1|6854.1|0
1722597930000|2024-08-02 11:25:30|6866.9|6854.9|6871.4|6859.4|6871.4|6859.4|6866.9|6854.9|0
1722597950000|2024-08-02 11:25:50|6871|6859|6866.1|6854.1|6871|6859|6866.1|6854.1|0
1722597960000|2024-08-02 11:26:00|6866.6|6854.6|6866.6|6854.6|6866.6|6854.6|6866.6|6854.6|0
1722597970000|2024-08-02 11:26:10|6866.5|6854.5|6869.4|6857.4|6869.7|6857.7|6865.9|6853.9|1
1722597990000|2024-08-02 11:26:30|6867.6|6855.6|6867.6|6855.6|6867.7|6855.7|6867.6|6855.6|0
1722598000000|2024-08-02 11:26:40|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|0
1722598010000|2024-08-02 11:26:50|6868.3|6856.3|6867.4|6855.4|6870.6|6858.6|6867.4|6855.4|0
1722598020000|2024-08-02 11:27:00|6866.2|6854.2|6862.6|6850.6|6866.6|6854.6|6862.6|6850.6|1
1722598030000|2024-08-02 11:27:10|6861.4|6849.4|6857.2|6845.2|6861.4|6849.4|6857.1|6845.1|0
1722598050000|2024-08-02 11:27:30|6856.1|6844.1|6853.9|6841.9|6856.1|6845.7|6853.7|6841.9|0
1722598060000|2024-08-02 11:27:40|6851.4|6839.4|6852.6|6840.6|6852.6|6840.6|6849.2|6837.2|0
1722598080000|2024-08-02 11:28:00|6857.1|6845.1|6856.1|6844.1|6857.3|6845.3|6853.5|6841.5|2
1722598090000|2024-08-02 11:28:10|6856|6844|6854.1|6842.1|6856|6844|6854.1|6842.1|0
1722598100000|2024-08-02 11:28:20|6854|6842|6855|6843|6855.1|6843.1|6853.7|6841.7|0
1722598110000|2024-08-02 11:28:30|6854.6|6842.6|6855|6843|6855|6843|6854.6|6842.6|0
1722598120000|2024-08-02 11:28:40|6856.1|6844.1|6855.6|6843.6|6857.2|6845.2|6855.6|6843.6|1
1722598130000|2024-08-02 11:28:50|6853.2|6841.2|6853.2|6841.2|6853.2|6841.2|6853.2|6841.2|0
1722598140000|2024-08-02 11:29:00|6853|6841|6854.2|6842.2|6854.2|6842.2|6852.1|6840.1|0
1722598150000|2024-08-02 11:29:10|6854.5|6842.5|6852.1|6840.1|6856.1|6844.1|6851.3|6839.3|1
1722598170000|2024-08-02 11:29:30|6850.2|6838.2|6849.8|6837.8|6850.7|6838.7|6848.4|6836.4|0
1722598190000|2024-08-02 11:29:50|6850.2|6838.2|6850.6|6838.6|6850.8|6838.8|6850.2|6838.2|0
1722598200000|2024-08-02 11:30:00|6850.9|6838.9|6850.8|6838.8|6852.3|6840.3|6849.8|6837.8|0
1722598210000|2024-08-02 11:30:10|6851.1|6839.1|6850.2|6838.2|6851.1|6839.1|6850.2|6838.2|0
1722598220000|2024-08-02 11:30:20|6850.9|6838.9|6851.7|6839.7|6852.1|6840.1|6850.9|6838.9|0
1722598230000|2024-08-02 11:30:30|6856.1|6844.1|6851.3|6839.3|6856.1|6844.1|6850.7|6838.7|1
1722598240000|2024-08-02 11:30:40|6849.4|6837.4|6849.4|6837.4|6849.4|6837.4|6849.4|6837.4|0
1722598280000|2024-08-02 11:31:20|6850|6838|6852.3|6840.3|6852.3|6840.3|6850|6838|0
1722598290000|2024-08-02 11:31:30|6851.9|6839.9|6854.2|6842.2|6856.5|6844.5|6851.9|6839.9|3
1722598300000|2024-08-02 11:31:40|6854.3|6842.3|6857|6845|6857|6845|6854.3|6842.3|1
1722598310000|2024-08-02 11:31:50|6856.3|6844.3|6853.7|6841.7|6856.3|6844.3|6851.8|6839.8|0
1722598320000|2024-08-02 11:32:00|6855.5|6843.5|6839.1|6827.1|6855.5|6843.5|6837.7|6825.7|7
1722598330000|2024-08-02 11:32:10|6838.9|6826.9|6844.2|6832.2|6844.2|6832.2|6838.9|6826.9|0
1722598340000|2024-08-02 11:32:20|6844.3|6832.3|6847.1|6835.1|6847.1|6835.1|6844.3|6832.3|2
1722598350000|2024-08-02 11:32:30|6847.8|6835.8|6850.7|6838.7|6850.9|6838.9|6847.6|6835.6|0
1722598360000|2024-08-02 11:32:40|6850.3|6838.3|6855.4|6843.4|6855.4|6843.4|6850.3|6838.3|1
1722598370000|2024-08-02 11:32:50|6855.7|6843.7|6852.8|6840.8|6857.9|6845.9|6851.2|6839.2|1
1722598380000|2024-08-02 11:33:00|6837.3|6825.3|6837.9|6825.9|6838.9|6826.9|6836.9|6824.9|2
1722598390000|2024-08-02 11:33:10|6837.8|6825.8|6837.8|6825.8|6839.3|6827.3|6837.8|6825.8|0
1722598400000|2024-08-02 11:33:20|6840.8|6828.8|6837.2|6825.2|6841.2|6829.2|6837.2|6825.2|0
1722598410000|2024-08-02 11:33:30|6837.5|6825.5|6836|6824|6838.4|6826.4|6836|6824|0
1722598420000|2024-08-02 11:33:40|6836.4|6824.4|6837.5|6825.5|6837.5|6825.5|6836.4|6824.4|0
1722598430000|2024-08-02 11:33:50|6837.2|6825.2|6836.7|6824.7|6837.3|6825.3|6836.7|6824.7|3
1722598440000|2024-08-02 11:34:00|6837|6825|6837.8|6825.8|6837.8|6825.8|6837|6825|0
1722598450000|2024-08-02 11:34:10|6836|6824|6814.9|6802.9|6836.5|6824.5|6814|6802|10
1722598460000|2024-08-02 11:34:20|6815.6|6803.6|6814.4|6802.4|6815.9|6803.9|6813.4|6801.4|1
1722598470000|2024-08-02 11:34:30|6814.5|6802.5|6815.3|6803.3|6815.3|6803.3|6814.5|6802.5|0
1722598480000|2024-08-02 11:34:40|6814.9|6802.9|6814.9|6802.9|6814.9|6802.9|6814.9|6802.9|0
1722598490000|2024-08-02 11:34:50|6815.5|6803.5|6814.5|6802.5|6816.7|6804.7|6814.4|6802.4|0
1722598500000|2024-08-02 11:35:00|6815.5|6803.5|6817.8|6805.8|6821.9|6811.3|6811.7|6799.7|2
1722598510000|2024-08-02 11:35:10|6818.2|6806.2|6808.3|6796.3|6818.2|6806.3|6807.5|6795.5|1
1722598520000|2024-08-02 11:35:20|6808.8|6796.8|6817.8|6805.8|6820.9|6808.9|6806|6794|5
1722598530000|2024-08-02 11:35:30|6818.6|6806.6|6819.7|6807.7|6821|6809|6818.6|6806.6|0
1722598540000|2024-08-02 11:35:40|6819.6|6807.6|6816|6804|6819.6|6807.6|6816|6804|0
1722598550000|2024-08-02 11:35:50|6816.8|6804.8|6817.8|6805.8|6817.8|6805.8|6813.5|6801.5|0
1722598560000|2024-08-02 11:36:00|6815.5|6803.5|6810|6798|6815.5|6803.5|6809.2|6797.2|0
1722598570000|2024-08-02 11:36:10|6811|6799|6811|6799|6811|6799|6811|6799|0
1722598580000|2024-08-02 11:36:20|6812.2|6800.2|6811.7|6799.7|6812.3|6800.3|6811.3|6799.3|0
1722598590000|2024-08-02 11:36:30|6811.9|6799.9|6812.6|6800.6|6812.6|6800.6|6811.9|6799.9|0
1722598600000|2024-08-02 11:36:40|6813.5|6801.5|6812.4|6800.4|6816.9|6804.9|6812.4|6800.4|1
1722598610000|2024-08-02 11:36:50|6813|6801|6812.1|6800.1|6813|6801|6812.1|6800.1|0
1722598620000|2024-08-02 11:37:00|6812.5|6800.5|6822.6|6810.6|6824.4|6816.4|6811|6800.5|5
1722598630000|2024-08-02 11:37:10|6822.5|6810.5|6812.6|6800.6|6823.6|6811.6|6812.3|6800.6|2
1722598650000|2024-08-02 11:37:30|6813|6801|6813|6801|6813|6801|6813|6801|0
1722598660000|2024-08-02 11:37:40|6808.8|6796.8|6807.1|6795.1|6808.8|6796.8|6807.1|6795.1|1
1722598670000|2024-08-02 11:37:50|6803|6795|6809.4|6797.4|6810.5|6798.5|6803|6795|3
1722598680000|2024-08-02 11:38:00|6809.7|6797.7|6809.2|6801.2|6812.6|6801.2|6809.2|6797.7|12
1722598690000|2024-08-02 11:38:10|6813.7|6801.7|6810.7|6798.7|6813.7|6801.7|6807.7|6795.7|1
1722598700000|2024-08-02 11:38:20|6811.2|6803.2|6810.9|6798.9|6813.1|6803.6|6810.9|6798.9|0
1722598710000|2024-08-02 11:38:30|6809.7|6797.7|6806.2|6794.2|6809.7|6797.7|6806.2|6794.2|0
1722598730000|2024-08-02 11:38:50|6807.2|6795.2|6807.9|6795.9|6807.9|6795.9|6806.2|6794.2|0
1722598740000|2024-08-02 11:39:00|6806.1|6798.1|6808.7|6796.7|6808.7|6798.1|6806.1|6796.7|0
1722598750000|2024-08-02 11:39:10|6808.5|6800.5|6808|6802|6808.5|6802|6807.6|6800.5|0
1722598760000|2024-08-02 11:39:20|6810|6798|6816.5|6804.5|6817.9|6805.9|6807|6796.5|11
1722598770000|2024-08-02 11:39:30|6815.7|6803.7|6816.2|6804.2|6816.2|6804.2|6815.7|6803.7|0
1722598780000|2024-08-02 11:39:40|6816.5|6804.5|6814.7|6806.7|6818.5|6806.7|6814.2|6804.5|2
1722598790000|2024-08-02 11:39:50|6818|6806|6814.5|6802.5|6818.2|6806.2|6814.5|6802.5|1
1722598800000|2024-08-02 11:40:00|6815.2|6803.2|6809.2|6797.2|6815.6|6803.6|6809.2|6797.2|0
1722598810000|2024-08-02 11:40:10|6809|6797|6809.5|6797.5|6809.5|6797.5|6809|6797|0
1722598820000|2024-08-02 11:40:20|6810.1|6798.1|6810.5|6798.5|6810.5|6798.5|6810.1|6798.1|0
1722598830000|2024-08-02 11:40:30|6810.1|6798.1|6806.5|6798.5|6810.1|6798.5|6806.5|6798.1|0
1722598860000|2024-08-02 11:41:00|6808.7|6796.7|6808.7|6796.7|6808.7|6796.7|6808.7|6796.7|0
1722598870000|2024-08-02 11:41:10|6807.4|6799.4|6810.5|6802.5|6810.5|6802.5|6807.4|6799.4|0
1722598880000|2024-08-02 11:41:20|6812.2|6800.2|6812.2|6800.2|6812.2|6800.2|6812.2|6800.2|0
1722598890000|2024-08-02 11:41:30|6811.4|6799.4|6810.9|6798.9|6811.4|6799.4|6810.9|6798.9|0
1722598910000|2024-08-02 11:41:50|6811.2|6799.2|6806.8|6798.8|6811.9|6799.9|6806.8|6796.9|0
1722598920000|2024-08-02 11:42:00|6806.4|6798.4|6809.8|6797.8|6809.8|6799.1|6806.4|6796.6|0
1722598930000|2024-08-02 11:42:10|6809.9|6797.9|6805.8|6793.8|6809.9|6798.8|6805.8|6793.8|1
1722598940000|2024-08-02 11:42:20|6806.1|6794.1|6805.1|6793.1|6806.1|6794.1|6805.1|6793.1|0
1722598950000|2024-08-02 11:42:30|6805.3|6793.3|6805.2|6797.2|6806.4|6797.2|6805.2|6793.3|0
1722598960000|2024-08-02 11:42:40|6806.3|6798.3|6806.3|6798.3|6806.3|6798.3|6806.3|6798.3|0
1722598970000|2024-08-02 11:42:50|6805.2|6797.2|6800.9|6792.9|6805.2|6797.2|6800.9|6792.1|1
1722598980000|2024-08-02 11:43:00|6802.9|6794.9|6804.4|6792.4|6804.4|6794.9|6802.9|6792.4|1
1722598990000|2024-08-02 11:43:10|6803.1|6795.1|6803.1|6795.1|6803.1|6795.1|6803.1|6795.1|0
1722599000000|2024-08-02 11:43:20|6802.9|6794.9|6803.4|6791.4|6803.4|6794.9|6801.7|6791.4|0
1722599010000|2024-08-02 11:43:30|6801.6|6793.6|6801.3|6793.3|6801.6|6793.6|6801.2|6793.2|0
1722599020000|2024-08-02 11:43:40|6801.2|6793.2|6801.2|6793.2|6801.2|6793.2|6801.2|6793.2|0
1722599030000|2024-08-02 11:43:50|6801.3|6793.3|6799.8|6793.8|6801.3|6793.8|6799.8|6792.9|0
1722599040000|2024-08-02 11:44:00|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|0
1722599050000|2024-08-02 11:44:10|6800.3|6792.3|6797|6791|6801.5|6793.7|6796.9|6788.9|4
1722599060000|2024-08-02 11:44:20|6797.4|6791.4|6807.3|6795.3|6811.7|6799.7|6796.8|6786.7|5
1722599070000|2024-08-02 11:44:30|6806.5|6794.5|6804.4|6792.4|6807.7|6798.9|6804.4|6792.4|5
1722599080000|2024-08-02 11:44:40|6805|6793|6803.3|6795.3|6805.2|6795.3|6802.5|6790.5|0
1722599090000|2024-08-02 11:44:50|6804.2|6796.2|6805.2|6793.2|6805.2|6797.3|6803.3|6793.2|1
1722599100000|2024-08-02 11:45:00|6805.9|6793.9|6805.9|6793.9|6805.9|6793.9|6805.9|6793.9|0
1722599110000|2024-08-02 11:45:10|6804.1|6796.1|6804.1|6796.1|6804.1|6796.1|6804.1|6796.1|0
1722599120000|2024-08-02 11:45:20|6804.4|6796.4|6802.2|6790.2|6804.4|6796.4|6800.9|6788.9|1
1722599130000|2024-08-02 11:45:30|6802|6790|6802|6790|6802|6790|6802|6790|0
1722599140000|2024-08-02 11:45:40|6803.5|6791.5|6791.9|6783.9|6803.5|6791.5|6791.9|6783.9|2
1722599150000|2024-08-02 11:45:50|6798.2|6786.2|6800.2|6788.2|6800.4|6788.4|6796.4|6784.4|1
1722599160000|2024-08-02 11:46:00|6798.7|6786.7|6797.8|6785.8|6798.7|6786.7|6797.8|6785.8|1
1722599180000|2024-08-02 11:46:20|6797.5|6785.5|6795.2|6783.2|6797.5|6785.5|6794.7|6782.7|1
1722599190000|2024-08-02 11:46:30|6795|6783|6795|6783|6795|6783|6795|6783|0
1722599200000|2024-08-02 11:46:40|6795.8|6783.8|6788.2|6776.2|6797.7|6785.7|6786.9|6774.9|39
1722599210000|2024-08-02 11:46:50|6787.2|6775.2|6787.9|6775.9|6788.5|6776.5|6787.2|6775.2|1
1722599220000|2024-08-02 11:47:00|6787.2|6775.2|6789.5|6777.5|6789.5|6781|6786.9|6775.2|3
1722599230000|2024-08-02 11:47:10|6788.3|6776.3|6784.2|6776.2|6788.3|6776.7|6784.2|6775.2|0
1722599240000|2024-08-02 11:47:20|6786.7|6774.7|6787.5|6775.5|6787.7|6778.4|6785|6774.7|2
1722599250000|2024-08-02 11:47:30|6787.2|6775.2|6746|6740|6787.2|6777|6746|6739.1|16
1722599260000|2024-08-02 11:47:40|6751.5|6739.5|6763.2|6751.2|6763.6|6751.6|6750.6|6739.5|29
1722599270000|2024-08-02 11:47:50|6763.1|6751.1|6759.2|6751.2|6763.1|6752.2|6758.1|6746.1|6
1722599280000|2024-08-02 11:48:00|6761.7|6753.7|6761.3|6749.3|6763.2|6753.7|6756|6744|11
1722599290000|2024-08-02 11:48:10|6759.2|6751.2|6763.1|6757.1|6764|6757.1|6756|6745.1|17
1722599300000|2024-08-02 11:48:20|6763.3|6757.3|6762.3|6750.3|6764.5|6757.3|6761.2|6749.2|5
1722599310000|2024-08-02 11:48:30|6762.6|6750.6|6780.2|6768.2|6785.4|6773.4|6760.8|6750.6|7
1722599320000|2024-08-02 11:48:40|6779.6|6767.6|6776.4|6768.4|6779.6|6768.4|6775.2|6764.9|0
1722599330000|2024-08-02 11:48:50|6775.2|6767.2|6769.2|6763.2|6775.2|6767.2|6769.2|6760.4|1
1722599340000|2024-08-02 11:49:00|6769.9|6761.9|6774.1|6762.1|6776.4|6764.4|6769.9|6759.9|3
1722599350000|2024-08-02 11:49:10|6770.2|6758.2|6770.1|6758.1|6774.2|6762.2|6770.1|6758.1|3
1722599360000|2024-08-02 11:49:20|6769.7|6757.7|6773.9|6761.9|6774.7|6762.7|6765.7|6755.4|4
1722599370000|2024-08-02 11:49:30|6772.8|6760.8|6767.6|6755.6|6772.8|6760.8|6765.8|6755.6|1
1722599380000|2024-08-02 11:49:40|6768.3|6756.3|6772.4|6760.4|6772.4|6760.4|6768.3|6756.3|5
1722599390000|2024-08-02 11:49:50|6772.6|6760.6|6764.4|6752.4|6772.9|6760.9|6764.4|6752.4|1
1722599400000|2024-08-02 11:50:00|6762.4|6750.4|6761.1|6749.1|6763.2|6752.2|6758.9|6746.9|9
1722599410000|2024-08-02 11:50:10|6760.3|6748.3|6765.4|6753.4|6771.4|6759.4|6758.7|6746.7|6
1722599420000|2024-08-02 11:50:20|6765.8|6753.8|6778.9|6766.9|6778.9|6766.9|6765.8|6753.8|1
1722599430000|2024-08-02 11:50:30|6778.5|6766.5|6778.3|6766.3|6778.5|6766.5|6776.9|6764.9|1
1722599440000|2024-08-02 11:50:40|6778.2|6766.2|6783.8|6771.8|6783.9|6771.9|6778.2|6766.2|1
1722599450000|2024-08-02 11:50:50|6784|6772|6784.1|6772.1|6785.1|6773.1|6784|6772|0
1722599460000|2024-08-02 11:51:00|6784|6772|6784.3|6772.3|6784.3|6772.3|6784|6772|0
1722599470000|2024-08-02 11:51:10|6784|6772|6784|6772|6784|6772|6782.9|6770.9|0
1722599480000|2024-08-02 11:51:20|6784.1|6772.1|6792|6780|6792|6780|6784.1|6772.1|5
1722599490000|2024-08-02 11:51:30|6792.3|6780.3|6786.4|6774.4|6798.4|6786.4|6786.4|6774.4|14
1722599500000|2024-08-02 11:51:40|6786.5|6774.5|6777.9|6765.9|6788.8|6776.8|6775.8|6763.8|1
1722599510000|2024-08-02 11:51:50|6777.5|6765.5|6781.9|6769.9|6781.9|6769.9|6765.9|6753.9|4
1722599520000|2024-08-02 11:52:00|6781.5|6769.5|6794|6782|6794.1|6782.1|6780.7|6768.7|2
1722599530000|2024-08-02 11:52:10|6789.4|6777.4|6786.1|6774.1|6790.6|6778.6|6786.1|6774.1|0
1722599540000|2024-08-02 11:52:20|6787.2|6775.2|6797|6785|6797|6785|6787.2|6775.2|0
1722599550000|2024-08-02 11:52:30|6798.4|6786.4|6798.7|6786.7|6798.7|6786.7|6795.6|6783.6|1
1722599560000|2024-08-02 11:52:40|6798.5|6786.5|6812.2|6800.2|6812.2|6800.2|6793.4|6783.5|2
1722599570000|2024-08-02 11:52:50|6812.1|6800.1|6808.2|6796.2|6813.3|6801.3|6808.2|6796.2|1
1722599590000|2024-08-02 11:53:10|6809.6|6797.6|6807.8|6795.8|6813.3|6801.3|6806.7|6794.7|0
1722599600000|2024-08-02 11:53:20|6808.8|6796.8|6806.2|6798.2|6808.8|6798.2|6806.2|6796.8|0
1722599610000|2024-08-02 11:53:30|6805.1|6797.1|6802|6790|6806.7|6797.1|6800.8|6788.8|0
1722599620000|2024-08-02 11:53:40|6801.6|6789.6|6802.5|6790.5|6802.5|6790.5|6800.5|6788.5|0
1722599630000|2024-08-02 11:53:50|6802.8|6790.8|6804.2|6792.2|6804.2|6792.2|6800.9|6788.9|0
1722599640000|2024-08-02 11:54:00|6797.1|6785.1|6790.4|6778.4|6797.1|6785.1|6790.3|6778.3|2
1722599650000|2024-08-02 11:54:10|6792.3|6780.3|6798.6|6786.6|6798.6|6786.6|6792.3|6780.3|0
1722599660000|2024-08-02 11:54:20|6799.6|6787.6|6799.6|6787.6|6799.6|6787.6|6799.6|6787.6|0
1722599670000|2024-08-02 11:54:30|6797.8|6785.8|6798.6|6786.6|6798.6|6786.6|6797.8|6785.8|0
1722599680000|2024-08-02 11:54:40|6798.8|6786.8|6800.2|6788.2|6800.2|6788.2|6798.8|6786.8|0
1722599690000|2024-08-02 11:54:50|6800.6|6788.6|6811|6799|6811|6799|6800.6|6788.6|1
1722599700000|2024-08-02 11:55:00|6810.7|6798.7|6813.3|6801.3|6813.3|6801.3|6806.4|6794.4|0
1722599710000|2024-08-02 11:55:10|6808.4|6796.4|6807.9|6795.9|6811.6|6799.6|6803.2|6791.2|2
1722599720000|2024-08-02 11:55:20|6808.3|6796.3|6812.9|6800.9|6814.1|6802.1|6808.3|6796.3|0
1722599730000|2024-08-02 11:55:30|6812.7|6800.7|6814.8|6802.8|6815.1|6803.1|6812.6|6800.6|0
1722599740000|2024-08-02 11:55:40|6812.9|6800.9|6808.6|6796.6|6812.9|6800.9|6808.3|6796.3|0
1722599750000|2024-08-02 11:55:50|6808.7|6796.7|6804.9|6792.9|6808.7|6796.7|6804.9|6792.9|0
1722599760000|2024-08-02 11:56:00|6805.2|6793.2|6808.1|6796.1|6808.1|6796.1|6805.2|6793.2|0
1722599780000|2024-08-02 11:56:20|6807.9|6795.9|6807.8|6795.8|6807.9|6795.9|6807.8|6795.8|0
1722599790000|2024-08-02 11:56:30|6807.7|6795.7|6807.6|6795.6|6807.7|6795.7|6807.6|6795.6|0
1722599820000|2024-08-02 11:57:00|6807.1|6795.1|6805.9|6793.9|6807.3|6795.3|6805.9|6793.9|0
1722599830000|2024-08-02 11:57:10|6802.3|6790.3|6797.4|6785.4|6802.3|6790.3|6797.4|6785.4|0
1722599850000|2024-08-02 11:57:30|6800.1|6788.1|6802.6|6790.6|6802.6|6790.6|6800.1|6788.1|0
1722599870000|2024-08-02 11:57:50|6802.2|6790.2|6798.2|6786.2|6802.2|6790.2|6798.2|6786.2|6
1722599880000|2024-08-02 11:58:00|6800|6788|6799.5|6787.5|6801.3|6789.3|6799.5|6787.5|0
1722599890000|2024-08-02 11:58:10|6800.7|6788.7|6799.3|6787.3|6800.7|6788.7|6799.3|6787.3|1
1722599900000|2024-08-02 11:58:20|6800|6788|6800.9|6788.9|6800.9|6788.9|6800|6788|0
1722599910000|2024-08-02 11:58:30|6799.9|6787.9|6798.7|6786.7|6800|6788|6798.7|6786.7|0
1722599920000|2024-08-02 11:58:40|6798.3|6786.3|6797.3|6785.3|6798.3|6786.3|6797.3|6785.3|0
1722599930000|2024-08-02 11:58:50|6797.4|6785.4|6782.9|6770.9|6797.4|6785.4|6780.5|6768.5|26
1722599940000|2024-08-02 11:59:00|6782.2|6770.2|6781.8|6769.8|6782.2|6770.2|6781.8|6769.8|2
1722599950000|2024-08-02 11:59:10|6782|6770|6782|6770|6782.4|6770.4|6782|6770|10
1722599970000|2024-08-02 11:59:30|6782.3|6770.3|6782.3|6770.3|6782.3|6770.3|6782.3|6770.3|1
1722599980000|2024-08-02 11:59:40|6781|6769|6775.9|6767.9|6781|6769|6775.9|6763.9|1
1722599990000|2024-08-02 11:59:50|6775.8|6767.8|6776|6764|6776.8|6767.8|6774.7|6762.8|0
1722600000000|2024-08-02 12:00:00|6775.3|6763.3|6769.8|6757.8|6775.9|6763.9|6767.7|6755.7|16
1722600010000|2024-08-02 12:00:10|6770.3|6758.3|6796|6784|6796.2|6784.2|6767.9|6758.3|16
1722600020000|2024-08-02 12:00:20|6796.4|6784.4|6796.9|6784.9|6796.9|6784.9|6794.6|6782.6|8
1722600030000|2024-08-02 12:00:30|6797.3|6785.3|6795.3|6783.3|6797.3|6785.3|6795.3|6783.3|4
1722600040000|2024-08-02 12:00:40|6786|6774|6781.1|6769.1|6786|6774|6781.1|6769.1|10
1722600050000|2024-08-02 12:00:50|6780.7|6768.7|6774.4|6766.4|6780.7|6768.7|6774.4|6764.9|5
1722600060000|2024-08-02 12:01:00|6774|6766|6772|6760|6775|6766|6771.6|6759.6|6
1722600070000|2024-08-02 12:01:10|6771.9|6759.9|6768.8|6756.8|6771.9|6759.9|6765.6|6756.8|1
1722600080000|2024-08-02 12:01:20|6766.8|6760.8|6771.2|6763.2|6772.3|6763.2|6765.3|6756.8|1
1722600090000|2024-08-02 12:01:30|6770.5|6758.5|6770.8|6762.8|6773|6762.8|6770.5|6758.5|6
1722600100000|2024-08-02 12:01:40|6770|6762|6769.8|6757.8|6775|6763.2|6768.3|6756.3|3
1722600110000|2024-08-02 12:01:50|6770.5|6758.5|6770.2|6762.2|6772|6762.2|6770.2|6758.5|0
1722600120000|2024-08-02 12:02:00|6769|6761|6772|6760|6772|6761|6767.6|6755.6|4
1722600130000|2024-08-02 12:02:10|6773.5|6761.5|6763.5|6751.5|6773.5|6761.5|6761.4|6749.4|57
1722600140000|2024-08-02 12:02:20|6763.7|6751.7|6763.7|6755.7|6764.2|6755.7|6761.7|6750.2|2
1722600150000|2024-08-02 12:02:30|6764.1|6756.1|6754.1|6742.1|6764.7|6756.7|6753.5|6741.5|17
1722600160000|2024-08-02 12:02:40|6753.2|6741.2|6754.8|6742.8|6754.8|6742.8|6749.7|6738.1|18
1722600170000|2024-08-02 12:02:50|6754.3|6742.3|6754.8|6742.8|6754.9|6745.2|6753.2|6742.3|5
1722600180000|2024-08-02 12:03:00|6752.6|6744.6|6773.7|6761.7|6775.8|6763.8|6751.8|6743.8|18
1722600190000|2024-08-02 12:03:10|6771.6|6763.6|6769.7|6757.7|6773.3|6767.3|6769.7|6757.7|11
1722600200000|2024-08-02 12:03:20|6769.8|6757.8|6764.9|6752.9|6770.6|6758.6|6764.9|6752.9|2
1722600210000|2024-08-02 12:03:30|6765.3|6753.3|6765.3|6753.3|6765.3|6753.3|6765.3|6753.3|0
1722600220000|2024-08-02 12:03:40|6772.7|6764.7|6771.4|6765.4|6773.7|6767.7|6770.8|6760.4|21
1722600230000|2024-08-02 12:03:50|6771.5|6765.5|6795.9|6783.9|6799.9|6787.9|6771.5|6762|11
1722600240000|2024-08-02 12:04:00|6797|6785|6798.6|6786.6|6798.6|6786.6|6794.4|6784.4|2
1722600250000|2024-08-02 12:04:10|6798.9|6786.9|6784.8|6772.8|6800.6|6788.6|6784.8|6772.8|5
1722600260000|2024-08-02 12:04:20|6785.4|6773.4|6789.1|6777.1|6791.6|6779.6|6785.4|6773.4|0
1722600270000|2024-08-02 12:04:30|6788.9|6776.9|6783.9|6771.9|6791.8|6779.8|6782.8|6770.8|5
1722600280000|2024-08-02 12:04:40|6784|6772|6783.6|6771.6|6787.6|6775.6|6781.2|6769.2|0
1722600290000|2024-08-02 12:04:50|6783.7|6771.7|6782.2|6770.2|6784.1|6772.1|6782.2|6770.2|0
1722600300000|2024-08-02 12:05:00|6782|6770|6778.8|6766.8|6782|6770|6777.5|6765.7|8
1722600310000|2024-08-02 12:05:10|6777.1|6769.1|6773.6|6761.6|6778.9|6770.3|6772.4|6760.4|1
1722600320000|2024-08-02 12:05:20|6772.8|6760.8|6780.5|6768.5|6780.5|6771.6|6770.4|6758.4|4
1722600330000|2024-08-02 12:05:30|6780.9|6768.9|6770|6764|6780.9|6773.8|6770|6758.3|5
1722600340000|2024-08-02 12:05:40|6772.8|6764.8|6772|6766|6772.8|6766|6771.9|6764.8|0
1722600350000|2024-08-02 12:05:50|6771.6|6765.6|6779.1|6767.1|6781.3|6769.3|6771.6|6765.4|1
1722600360000|2024-08-02 12:06:00|6779.9|6767.9|6780.5|6768.5|6780.5|6768.5|6779.9|6767.9|2
1722600370000|2024-08-02 12:06:10|6771.5|6759.5|6773.9|6761.9|6774.9|6763.7|6771.5|6759.5|10
1722600380000|2024-08-02 12:06:20|6774.5|6762.5|6775.5|6763.5|6775.5|6763.5|6774.5|6762.5|0
1722600390000|2024-08-02 12:06:30|6776.5|6764.5|6774.3|6762.3|6776.5|6764.5|6773.4|6761.4|4
1722600400000|2024-08-02 12:06:40|6773.9|6761.9|6773.9|6761.9|6773.9|6761.9|6773.9|6761.9|0
1722600410000|2024-08-02 12:06:50|6774|6762|6776.4|6764.4|6776.4|6764.4|6774|6762|0
1722600420000|2024-08-02 12:07:00|6776.8|6764.8|6781.4|6769.4|6784.1|6772.1|6767.4|6760.3|10
1722600430000|2024-08-02 12:07:10|6781.9|6769.9|6783.8|6771.8|6783.8|6771.8|6781.9|6769.9|0
1722600440000|2024-08-02 12:07:20|6783.4|6771.4|6788|6776|6788|6776|6782.3|6770.3|50
1722600450000|2024-08-02 12:07:30|6787.2|6775.2|6783.2|6775.2|6788|6776|6783.2|6773.4|156
1722600460000|2024-08-02 12:07:40|6785.2|6773.2|6780.4|6768.4|6785.6|6773.6|6780.4|6768.4|2
1722600470000|2024-08-02 12:07:50|6782.1|6770.1|6784.6|6772.6|6785.1|6773.1|6780.2|6768.2|0
1722600480000|2024-08-02 12:08:00|6785.7|6773.7|6786.6|6774.6|6787.1|6775.2|6783.2|6773.2|0
1722600490000|2024-08-02 12:08:10|6787.6|6775.6|6789.7|6777.7|6789.7|6777.7|6787.2|6775.2|1
1722600510000|2024-08-02 12:08:30|6789.4|6777.4|6791.4|6779.4|6791.7|6779.7|6789.4|6777.4|50
1722600520000|2024-08-02 12:08:40|6791.5|6779.5|6805|6793|6805.8|6793.8|6790.9|6779.5|5
1722600530000|2024-08-02 12:08:50|6805.1|6793.1|6804.5|6792.5|6805.7|6793.7|6804.5|6792.5|0
1722600540000|2024-08-02 12:09:00|6805.2|6793.2|6805.3|6793.3|6805.3|6793.3|6805.2|6793.2|1
1722600550000|2024-08-02 12:09:10|6805.5|6793.5|6805.7|6793.7|6806.2|6794.2|6805.5|6793.5|1
1722600560000|2024-08-02 12:09:20|6801.2|6795.2|6811.4|6799.4|6811.4|6799.4|6801.2|6794.8|17
1722600570000|2024-08-02 12:09:30|6811.7|6799.7|6818.9|6806.9|6823.8|6811.8|6811.4|6799.4|8
1722600580000|2024-08-02 12:09:40|6819.7|6807.7|6821.4|6809.4|6822.2|6810.2|6816.4|6804.4|6
1722600590000|2024-08-02 12:09:50|6823.7|6811.7|6806.9|6794.9|6823.7|6811.7|6804.2|6792.2|3
1722600600000|2024-08-02 12:10:00|6807.3|6795.3|6812.9|6800.9|6818.8|6806.8|6806.9|6794.9|2
1722600610000|2024-08-02 12:10:10|6815.4|6803.4|6815|6807|6817.1|6807|6811.6|6799.6|20
1722600620000|2024-08-02 12:10:20|6814.9|6806.9|6817.5|6809.5|6817.5|6809.5|6814.4|6806.4|6
1722600630000|2024-08-02 12:10:30|6818.3|6810.3|6818.3|6810.3|6818.3|6810.3|6818.2|6810.2|0
1722600640000|2024-08-02 12:10:40|6817.8|6809.8|6815.9|6807.9|6817.8|6809.8|6815.9|6807.9|0
1722600650000|2024-08-02 12:10:50|6816|6808|6816.8|6808.8|6816.8|6808.8|6816|6808|0
1722600660000|2024-08-02 12:11:00|6816.4|6808.4|6822.5|6810.5|6824.6|6812.6|6815.3|6803.3|8
1722600670000|2024-08-02 12:11:10|6822|6810|6817.8|6805.8|6824.5|6812.9|6817.4|6805.4|4
1722600680000|2024-08-02 12:11:20|6816.8|6804.8|6817|6805|6817|6805|6816.8|6804.8|1
1722600690000|2024-08-02 12:11:30|6817.4|6805.4|6818|6806|6818|6806|6817.4|6805.4|0
1722600700000|2024-08-02 12:11:40|6817.9|6805.9|6817.7|6805.7|6817.9|6805.9|6816.9|6804.9|0
1722600710000|2024-08-02 12:11:50|6818|6806|6816.8|6804.8|6818|6807.3|6815.3|6804.8|3
1722600720000|2024-08-02 12:12:00|6816|6804|6816|6804|6816|6804|6816|6804|0
1722600730000|2024-08-02 12:12:10|6815.8|6803.8|6815|6803|6815.8|6803.8|6815|6803|0
1722600740000|2024-08-02 12:12:20|6813.9|6801.9|6811.4|6803.4|6814|6803.4|6811.4|6801.9|1
1722600750000|2024-08-02 12:12:30|6810.2|6804.2|6819.9|6807.9|6819.9|6807.9|6810.2|6803.4|2
1722600760000|2024-08-02 12:12:40|6819.8|6807.8|6820.3|6808.3|6820.3|6808.3|6819.8|6807.8|0
1722600770000|2024-08-02 12:12:50|6819|6807|6820|6808|6822.5|6810.5|6816.2|6804.2|1
1722600780000|2024-08-02 12:13:00|6819.3|6807.3|6817.9|6805.9|6819.8|6811.6|6817.1|6805.1|3
1722600790000|2024-08-02 12:13:10|6818.5|6806.5|6827.9|6819.9|6829.3|6819.9|6818|6806|1
1722600810000|2024-08-02 12:13:30|6828.6|6820.6|6824.9|6812.9|6830.5|6821.4|6824.9|6812.9|1
1722600820000|2024-08-02 12:13:40|6822.3|6816.3|6823.8|6811.8|6823.9|6817.9|6822.3|6810.3|1
1722600830000|2024-08-02 12:13:50|6823.1|6811.1|6822.8|6814.8|6824.5|6814.9|6822.8|6810.9|1
1722600840000|2024-08-02 12:14:00|6822|6816|6842.6|6830.6|6850.7|6838.7|6822|6816|6
1722600850000|2024-08-02 12:14:10|6842.5|6834.5|6850.7|6842.7|6856.4|6844.4|6842.5|6834.5|7
1722600860000|2024-08-02 12:14:20|6850|6842|6849.1|6837.1|6850.1|6842|6843.6|6831.6|5
1722600870000|2024-08-02 12:14:30|6849.2|6837.2|6851|6839|6851.3|6839.3|6849.2|6837.2|0
1722600880000|2024-08-02 12:14:40|6852.4|6840.4|6854.6|6842.6|6860.1|6852.1|6852.4|6840.4|6
1722600890000|2024-08-02 12:14:50|6854.9|6842.9|6862.3|6850.3|6862.3|6850.3|6854.9|6842.9|12
1722600900000|2024-08-02 12:15:00|6860.2|6852.2|6850.8|6838.8|6863|6852.2|6848.8|6836.8|5
1722600910000|2024-08-02 12:15:10|6850.5|6838.5|6845.6|6833.6|6850.5|6838.5|6843.6|6831.6|2
1722600920000|2024-08-02 12:15:20|6843.9|6831.9|6840.7|6828.7|6845.5|6833.5|6840.7|6828.7|0
1722600930000|2024-08-02 12:15:30|6839.2|6827.2|6837.7|6825.7|6839.2|6827.2|6836.8|6824.8|0
1722600940000|2024-08-02 12:15:40|6840.3|6828.3|6841.2|6829.2|6841.2|6829.2|6837.3|6825.3|1
1722600950000|2024-08-02 12:15:50|6841.1|6829.1|6841|6829|6841.5|6829.5|6833.5|6821.5|3
1722600960000|2024-08-02 12:16:00|6829.2|6817.2|6831|6819|6831|6819|6820.1|6811.9|24
1722600970000|2024-08-02 12:16:10|6831.6|6819.6|6838.1|6826.1|6838.1|6826.1|6826.7|6814.7|2
1722600980000|2024-08-02 12:16:20|6837.2|6825.2|6837.2|6825.2|6837.2|6825.2|6837.2|6825.2|0
1722601010000|2024-08-02 12:16:50|6837|6825|6837.3|6825.3|6837.7|6825.7|6836.5|6824.5|0
1722601020000|2024-08-02 12:17:00|6837.8|6825.8|6836.7|6824.7|6838.2|6826.2|6836.3|6824.3|1
1722601030000|2024-08-02 12:17:10|6835.6|6823.6|6835.6|6823.6|6835.6|6823.6|6835.6|6823.6|0
1722601040000|2024-08-02 12:17:20|6835.4|6823.4|6835.8|6823.8|6835.9|6823.9|6835.4|6823.4|0
1722601050000|2024-08-02 12:17:30|6835.4|6823.4|6829.2|6817.2|6836.3|6824.3|6829.2|6817.2|5
1722601060000|2024-08-02 12:17:40|6828|6816|6826.6|6814.6|6828|6816|6818.6|6810.6|2
1722601070000|2024-08-02 12:17:50|6826|6814|6824.3|6812.3|6826|6814|6824.3|6812.3|0
1722601080000|2024-08-02 12:18:00|6822.8|6810.8|6824.2|6812.2|6824.6|6812.6|6822.8|6810.8|4
1722601090000|2024-08-02 12:18:10|6824.1|6812.1|6826.2|6814.2|6828.9|6816.9|6824.1|6812.1|1
1722601100000|2024-08-02 12:18:20|6826.6|6814.6|6829.7|6817.7|6829.7|6817.7|6826.6|6814.6|0
1722601110000|2024-08-02 12:18:30|6830.1|6818.1|6825.9|6813.9|6830.1|6818.1|6825.9|6813.9|0
1722601120000|2024-08-02 12:18:40|6825.6|6813.6|6825.6|6813.6|6825.6|6813.6|6825.6|6813.6|0
1722601130000|2024-08-02 12:18:50|6824.4|6812.4|6824.4|6812.4|6824.4|6812.4|6823.7|6811.7|0
1722601140000|2024-08-02 12:19:00|6825|6813|6827.7|6815.7|6827.8|6815.8|6825|6813|0
1722601160000|2024-08-02 12:19:20|6824.9|6816.9|6821.8|6809.8|6824.9|6816.9|6821.2|6809.2|4
1722601190000|2024-08-02 12:19:50|6822.2|6810.2|6823.8|6811.8|6823.8|6811.8|6822.2|6810.2|0
1722601200000|2024-08-02 12:20:00|6823.6|6811.6|6817.4|6805.4|6824.8|6815.8|6816.2|6804.2|2
1722601210000|2024-08-02 12:20:10|6817.3|6805.3|6817.4|6805.4|6817.4|6805.4|6817.3|6805.3|2
1722601230000|2024-08-02 12:20:30|6818.2|6806.2|6818.2|6806.2|6818.2|6806.2|6818.2|6806.2|0
1722601240000|2024-08-02 12:20:40|6812.7|6804.7|6820|6808|6820|6808|6812.5|6804.5|2
1722601250000|2024-08-02 12:20:50|6818.5|6806.5|6821.7|6809.7|6821.7|6809.7|6818.5|6806.5|0
1722601260000|2024-08-02 12:21:00|6827.7|6815.7|6821.8|6809.8|6828.7|6816.7|6821.7|6809.7|0
1722601270000|2024-08-02 12:21:10|6821.5|6809.5|6822.4|6810.4|6822.5|6810.5|6820.1|6808.1|0
1722601280000|2024-08-02 12:21:20|6822.2|6810.2|6822.4|6810.4|6822.4|6810.4|6822|6810|0
1722601290000|2024-08-02 12:21:30|6822|6810|6820.5|6808.5|6822|6810|6819|6807|1
1722601300000|2024-08-02 12:21:40|6820.2|6808.2|6821|6809|6821|6809|6820.2|6808.2|0
1722601310000|2024-08-02 12:21:50|6822.8|6810.8|6829|6817|6829|6817|6821.8|6809.8|4
1722601320000|2024-08-02 12:22:00|6829.6|6817.6|6822.9|6810.9|6829.6|6817.6|6822.4|6810.4|6
1722601330000|2024-08-02 12:22:10|6822.5|6810.5|6822|6810|6822.5|6810.5|6822|6810|0
1722601340000|2024-08-02 12:22:20|6822.1|6810.1|6824.9|6812.9|6824.9|6812.9|6822|6810|0
1722601350000|2024-08-02 12:22:30|6826.7|6818.7|6826.7|6818.7|6826.7|6818.7|6826.7|6818.7|2
1722601360000|2024-08-02 12:22:40|6827.7|6815.7|6827|6815|6827.7|6817.9|6822.7|6810.7|1
1722601380000|2024-08-02 12:23:00|6827.3|6815.3|6825.3|6813.3|6827.3|6815.3|6822.3|6810.3|0
1722601390000|2024-08-02 12:23:10|6826|6814|6826|6814|6826|6814|6826|6814|0
1722601420000|2024-08-02 12:23:40|6823.8|6817.8|6826.5|6818.5|6826.5|6818.5|6823.8|6817.8|1
1722601430000|2024-08-02 12:23:50|6834.4|6822.4|6834.4|6822.4|6834.4|6822.4|6834.4|6822.4|1
1722601440000|2024-08-02 12:24:00|6833.9|6821.9|6832.9|6820.9|6833.9|6821.9|6832.9|6820.9|0
1722601450000|2024-08-02 12:24:10|6834|6822|6834|6822|6834|6822|6834|6822|0
1722601460000|2024-08-02 12:24:20|6834.3|6822.3|6833.4|6821.4|6834.6|6822.6|6833.4|6821.4|1
1722601470000|2024-08-02 12:24:30|6834.5|6822.5|6834.5|6822.5|6834.5|6822.5|6834.5|6822.5|0
1722601480000|2024-08-02 12:24:40|6835.1|6823.1|6835.1|6823.1|6835.1|6823.1|6835.1|6823.1|0
1722601490000|2024-08-02 12:24:50|6835|6823|6834.5|6822.5|6835|6824|6831.1|6819.1|1
1722601500000|2024-08-02 12:25:00|6833.7|6821.7|6829|6817|6833.8|6821.8|6828.6|6817|0
1722601510000|2024-08-02 12:25:10|6828.3|6816.3|6825.9|6813.9|6828.3|6816.3|6825.1|6813.1|4
1722601530000|2024-08-02 12:25:30|6825.8|6813.8|6829.1|6817.1|6830.4|6818.4|6825.5|6813.5|1
1722601540000|2024-08-02 12:25:40|6828.8|6816.8|6825|6813|6828.8|6816.8|6824.8|6812.8|0
1722601550000|2024-08-02 12:25:50|6825.1|6813.1|6825.8|6817.8|6826.8|6817.8|6825|6813|0
1722601560000|2024-08-02 12:26:00|6827.7|6815.7|6825.8|6817.8|6827.7|6817.8|6825.8|6815.7|0
1722601570000|2024-08-02 12:26:10|6828.4|6816.4|6824|6812|6829.5|6817.8|6821.4|6812|4
1722601580000|2024-08-02 12:26:20|6820.3|6814.3|6821.5|6809.5|6821.9|6814.3|6820.3|6809.1|3
1722601590000|2024-08-02 12:26:30|6821.6|6809.6|6823.3|6811.3|6824.7|6812.7|6821.6|6809.6|2
1722601600000|2024-08-02 12:26:40|6823.7|6811.7|6824.6|6812.6|6824.6|6812.6|6823.7|6811.7|0
1722601610000|2024-08-02 12:26:50|6822.1|6810.1|6821.1|6809.1|6824.4|6812.7|6820.6|6808.6|0
1722601620000|2024-08-02 12:27:00|6821|6809|6817.9|6809.9|6822.4|6810.4|6817.9|6808|2
1722601630000|2024-08-02 12:27:10|6817.8|6809.8|6812.5|6804.5|6820|6810.5|6812.5|6802.6|4
1722601640000|2024-08-02 12:27:20|6811.3|6805.3|6811.4|6803.4|6812.6|6805.3|6811|6800.6|3
1722601650000|2024-08-02 12:27:30|6813.6|6801.6|6813.4|6801.4|6814.9|6805.9|6809.9|6801.4|3
1722601660000|2024-08-02 12:27:40|6811.1|6803.1|6813.4|6801.4|6813.6|6803.1|6811.1|6801|0
1722601680000|2024-08-02 12:28:00|6813.8|6801.8|6813.8|6801.8|6813.8|6804|6812|6801.8|0
1722601690000|2024-08-02 12:28:10|6812|6804|6818.4|6806.4|6818.4|6806.4|6811.6|6803.6|6
1722601700000|2024-08-02 12:28:20|6824.2|6812.2|6820.1|6814.1|6824.7|6814.1|6820.1|6808.7|6
1722601710000|2024-08-02 12:28:30|6818.6|6812.6|6828.6|6816.6|6829.1|6817.1|6818.6|6812.6|4
1722601720000|2024-08-02 12:28:40|6829.6|6817.6|6824.5|6812.5|6833.4|6821.7|6821.2|6809.2|6
1722601730000|2024-08-02 12:28:50|6824.7|6812.7|6822.2|6810.2|6825.3|6813.3|6822.2|6810.2|0
1722601740000|2024-08-02 12:29:00|6821.5|6809.5|6822.3|6810.3|6822.3|6810.3|6820.6|6808.6|1
1722601750000|2024-08-02 12:29:10|6824.4|6812.4|6825.3|6813.3|6826.5|6814.5|6824.4|6812.4|0
1722601760000|2024-08-02 12:29:20|6826.3|6814.3|6825.3|6813.3|6829|6817|6825.3|6813.3|0
1722601770000|2024-08-02 12:29:30|6825.5|6813.5|6829.6|6817.6|6830.7|6818.7|6825.5|6813.5|2
1722601780000|2024-08-02 12:29:40|6828.5|6816.5|6835.5|6823.5|6835.5|6823.5|6828.5|6816.5|3
1722601790000|2024-08-02 12:29:50|6836|6824|6837|6825|6837|6825|6836|6824|0
1722601800000|2024-08-02 12:30:00|6836.5|6824.5|6842.3|6830.3|6844|6832|6836|6824|2
1722601810000|2024-08-02 12:30:10|6843.2|6831.2|6843.6|6835.6|6845.7|6837.1|6841.3|6831.2|8
1722601820000|2024-08-02 12:30:20|6842.8|6834.8|6840.7|6832.7|6843.2|6836.1|6840.7|6832.7|1
1722601830000|2024-08-02 12:30:30|6839.9|6831.9|6839.9|6827.9|6839.9|6831.9|6839.9|6827.9|6
1722601840000|2024-08-02 12:30:40|6834.9|6822.9|6839.4|6827.4|6842.3|6830.3|6833|6821|1
1722601850000|2024-08-02 12:30:50|6837.2|6829.2|6842.6|6830.6|6843.2|6831.2|6837.2|6827.4|0
1722601860000|2024-08-02 12:31:00|6843|6831|6837.8|6831.8|6843|6831.8|6837.8|6830.7|0
1722601870000|2024-08-02 12:31:10|6841.4|6829.4|6841.7|6829.7|6842.9|6833.3|6839.4|6829.4|1
1722601880000|2024-08-02 12:31:20|6839.4|6831.4|6841.9|6829.9|6842.1|6831.4|6839.4|6829.9|0
1722601890000|2024-08-02 12:31:30|6841.2|6829.2|6841.2|6829.2|6841.2|6829.2|6841.2|6829.2|0
1722601920000|2024-08-02 12:32:00|6839.5|6827.5|6832.1|6820.1|6839.5|6827.5|6831.6|6819.6|2
1722601930000|2024-08-02 12:32:10|6830.4|6822.4|6830.6|6818.6|6833.1|6822.4|6828.3|6816.3|0
1722601940000|2024-08-02 12:32:20|6830.7|6818.7|6825.6|6813.6|6830.8|6821.8|6825.6|6813.6|0
1722601950000|2024-08-02 12:32:30|6822.5|6810.5|6826.2|6814.2|6826.2|6815.6|6821.9|6809.9|0
1722601960000|2024-08-02 12:32:40|6829.3|6817.3|6829.3|6817.3|6832.3|6820.3|6825.4|6813.4|2
1722601970000|2024-08-02 12:32:50|6827.9|6815.9|6829.4|6817.4|6831.4|6819.4|6825.4|6813.4|0
1722601980000|2024-08-02 12:33:00|6829.9|6817.9|6829.8|6817.8|6831.9|6819.9|6827.2|6815.2|0
1722601990000|2024-08-02 12:33:10|6830.2|6818.2|6827|6815|6831.7|6819.7|6826.2|6814.2|0
1722602000000|2024-08-02 12:33:20|6830.3|6818.3|6827|6815|6831.7|6819.7|6827|6815|0
1722602010000|2024-08-02 12:33:30|6826.7|6814.7|6826.5|6814.5|6826.7|6814.7|6826.5|6814.5|1
1722602020000|2024-08-02 12:33:40|6824.7|6812.7|6823.9|6811.9|6824.7|6812.7|6823.6|6811.6|1
1722602030000|2024-08-02 12:33:50|6827.7|6815.7|6826.4|6814.4|6827.7|6815.7|6826.4|6814.4|1
1722602040000|2024-08-02 12:34:00|6826.5|6814.5|6827|6815|6828|6816|6824.5|6812.5|1
1722602050000|2024-08-02 12:34:10|6828.7|6816.7|6828.4|6816.4|6829.3|6817.3|6828.3|6816.3|0
1722602060000|2024-08-02 12:34:20|6828.3|6816.3|6826.5|6814.5|6828.4|6816.4|6826.5|6814.5|0
1722602070000|2024-08-02 12:34:30|6826.9|6814.9|6829.6|6817.6|6829.6|6817.6|6826.9|6814.9|0
1722602080000|2024-08-02 12:34:40|6829.2|6817.2|6829.4|6817.4|6829.4|6817.4|6829.2|6817.2|0
1722602100000|2024-08-02 12:35:00|6830.2|6818.2|6827.4|6815.4|6830.9|6818.9|6827.4|6815.4|0
1722602110000|2024-08-02 12:35:10|6828|6816|6828|6816|6828|6816|6828|6816|0
1722602130000|2024-08-02 12:35:30|6828.5|6816.5|6823.9|6811.9|6828.5|6816.5|6823.9|6811.9|2
1722602140000|2024-08-02 12:35:40|6824|6812|6824|6812|6824|6812|6823.9|6811.9|0
1722602150000|2024-08-02 12:35:50|6823.5|6811.5|6821|6813|6823.5|6813|6821|6811.5|1
1722602160000|2024-08-02 12:36:00|6819.9|6811.9|6823.4|6811.4|6824.5|6812.5|6819.9|6811|2
1722602170000|2024-08-02 12:36:10|6824|6812|6823|6811|6824|6812|6822.9|6810.9|0
1722602180000|2024-08-02 12:36:20|6822.9|6810.9|6821.7|6809.7|6822.9|6812.8|6818.4|6806.4|1
1722602190000|2024-08-02 12:36:30|6807.2|6801.2|6802.5|6790.5|6811.6|6801.7|6794.1|6782.1|24
1722602200000|2024-08-02 12:36:40|6800.4|6788.4|6801.8|6789.8|6805.5|6793.5|6800.4|6788.4|1
1722602210000|2024-08-02 12:36:50|6802.3|6790.3|6804.9|6792.9|6805.1|6793.1|6802.3|6790.3|0
1722602220000|2024-08-02 12:37:00|6805.1|6793.1|6798.2|6786.2|6805.4|6793.9|6798.2|6786.2|5
1722602230000|2024-08-02 12:37:10|6797.8|6785.8|6795.7|6783.7|6797.8|6785.8|6794.3|6782.3|1
1722602240000|2024-08-02 12:37:20|6794.3|6782.3|6794.7|6782.7|6794.8|6782.8|6794.2|6782.2|0
1722602250000|2024-08-02 12:37:30|6795.2|6783.2|6797.5|6785.5|6797.5|6785.5|6795.2|6783.2|0
1722602260000|2024-08-02 12:37:40|6795.3|6787.3|6796.9|6784.9|6798.5|6787.6|6793.9|6781.9|1
1722602270000|2024-08-02 12:37:50|6797.6|6785.6|6796.8|6784.8|6797.8|6785.8|6795.4|6783.4|1
1722602280000|2024-08-02 12:38:00|6797.9|6785.9|6798.8|6786.8|6798.8|6786.8|6797.9|6785.9|0
1722602290000|2024-08-02 12:38:10|6795.9|6787.9|6797.9|6785.9|6799.8|6788.3|6794.6|6785|2
1722602300000|2024-08-02 12:38:20|6797.8|6785.8|6797.8|6785.8|6797.9|6785.9|6797.8|6785.8|0
1722602310000|2024-08-02 12:38:30|6798.5|6786.5|6798.3|6786.3|6798.5|6786.5|6797.8|6785.8|1
1722602320000|2024-08-02 12:38:40|6797.9|6785.9|6798.3|6786.3|6798.6|6786.6|6797.9|6785.9|0
1722602330000|2024-08-02 12:38:50|6796.7|6784.7|6796.7|6784.7|6796.7|6784.7|6796.4|6784.4|0
1722602340000|2024-08-02 12:39:00|6799|6787|6797.1|6785.1|6799|6787|6795.7|6783.7|0
1722602350000|2024-08-02 12:39:10|6797.5|6785.5|6792.4|6784.4|6798.2|6786.2|6792.4|6784.4|0
1722602360000|2024-08-02 12:39:20|6793|6781|6786.5|6778.5|6793|6781|6786.5|6778.5|2
1722602370000|2024-08-02 12:39:30|6787.2|6779.2|6782.5|6770.5|6791.1|6779.2|6782.5|6770.5|3
1722602380000|2024-08-02 12:39:40|6783.2|6771.2|6782.5|6770.5|6785.5|6773.5|6782.5|6770.5|0
1722602390000|2024-08-02 12:39:50|6783.8|6771.8|6784.6|6776.6|6784.6|6776.6|6783.5|6771.5|0
1722602400000|2024-08-02 12:40:00|6785|6777|6789.8|6777.8|6792|6780|6782.9|6772|16
1722602410000|2024-08-02 12:40:10|6789.3|6777.3|6788.9|6776.9|6789.3|6777.3|6784.9|6772.9|0
1722602420000|2024-08-02 12:40:20|6788.6|6776.6|6788|6776|6788.6|6776.6|6782.8|6772.4|4
1722602430000|2024-08-02 12:40:30|6788.4|6776.4|6788.2|6776.2|6788.8|6776.8|6785.7|6773.7|1
1722602440000|2024-08-02 12:40:40|6788.6|6776.6|6790.9|6778.9|6790.9|6780.6|6788.6|6776.6|8
1722602450000|2024-08-02 12:40:50|6792.1|6780.1|6793.5|6781.5|6795.5|6787.2|6792.1|6780.1|0
1722602460000|2024-08-02 12:41:00|6793.6|6781.6|6790.6|6778.6|6794.5|6782.5|6790.6|6778.6|4
1722602470000|2024-08-02 12:41:10|6790.3|6778.3|6795.1|6783.1|6795.1|6783.1|6786.7|6776.5|1
1722602480000|2024-08-02 12:41:20|6791.3|6779.3|6791.3|6779.3|6791.3|6779.3|6791.3|6779.3|1
1722602490000|2024-08-02 12:41:30|6790.1|6778.1|6792.7|6780.7|6792.7|6780.7|6789.7|6777.7|1
1722602500000|2024-08-02 12:41:40|6792.9|6780.9|6791.3|6783.3|6793.7|6783.3|6791.3|6780.7|1
1722602510000|2024-08-02 12:41:50|6794.2|6782.2|6792.6|6780.6|6794.2|6782.2|6792.6|6780.6|1
1722602520000|2024-08-02 12:42:00|6793|6781|6792.7|6780.7|6794|6786.6|6791.3|6779.3|3
1722602530000|2024-08-02 12:42:10|6792.3|6780.3|6793.1|6781.1|6793.2|6781.2|6792.1|6780.1|0
1722602540000|2024-08-02 12:42:20|6792.3|6780.3|6792.3|6780.3|6792.3|6780.3|6792.2|6780.2|0
1722602550000|2024-08-02 12:42:30|6789.2|6781.2|6792|6780|6792|6781.7|6789.2|6779.8|0
1722602560000|2024-08-02 12:42:40|6792.1|6780.1|6792.8|6780.8|6792.8|6780.8|6792.1|6780.1|0
1722602570000|2024-08-02 12:42:50|6791|6783|6788.1|6782.1|6793.1|6785.3|6788.1|6781.1|2
1722602580000|2024-08-02 12:43:00|6787.7|6781.7|6789.5|6777.5|6789.5|6781.7|6786.6|6776.6|1
1722602590000|2024-08-02 12:43:10|6788.3|6776.3|6787.8|6775.8|6788.8|6776.8|6785.6|6773.6|1
1722602600000|2024-08-02 12:43:20|6787.1|6775.1|6789.1|6777.1|6793.5|6781.5|6784.3|6772.3|2
1722602610000|2024-08-02 12:43:30|6787.6|6775.6|6787.5|6775.5|6789.1|6777.1|6787.5|6775.5|0
1722602620000|2024-08-02 12:43:40|6786.8|6774.8|6786|6774|6787.1|6777.2|6785.2|6774|0
1722602630000|2024-08-02 12:43:50|6785.3|6773.3|6783.3|6775.3|6785.3|6775.3|6783.3|6772.3|0
1722602640000|2024-08-02 12:44:00|6784.1|6776.1|6780.6|6772.6|6785|6776.1|6779.2|6770.1|4
1722602650000|2024-08-02 12:44:10|6780.5|6772.5|6780.1|6772.1|6780.5|6772.5|6780.1|6772.1|0
1722602660000|2024-08-02 12:44:20|||||||||2
1722602670000|2024-08-02 12:44:30|6779|6773|6768.1|6756.1|6779|6773|6766.2|6755.6|10
1722602680000|2024-08-02 12:44:40|6769.3|6757.3|6775.1|6763.1|6776.6|6764.6|6766.8|6757.3|10
1722602690000|2024-08-02 12:44:50|6774.7|6762.7|6775.5|6763.5|6775.7|6763.7|6768.7|6756.7|1
1722602700000|2024-08-02 12:45:00|6775.1|6763.1|6775.9|6763.9|6775.9|6764.6|6763.1|6753.7|8
1722602710000|2024-08-02 12:45:10|6776.1|6764.1|6776.6|6764.6|6777.1|6765.1|6772.6|6762.3|4
1722602720000|2024-08-02 12:45:20|6778.9|6766.9|6777.2|6769.2|6778.9|6770.3|6775.2|6763.2|5
1722602730000|2024-08-02 12:45:30|6776.8|6768.8|6781.3|6769.3|6781.3|6771.4|6776.8|6766.3|8
1722602740000|2024-08-02 12:45:40|6781.8|6769.8|6781.8|6769.8|6781.8|6769.8|6781.8|6769.8|0
1722602750000|2024-08-02 12:45:50|6779.9|6771.9|6779.9|6771.9|6779.9|6771.9|6779.9|6771.9|0
1722602760000|2024-08-02 12:46:00|6779.5|6771.5|6779.6|6767.6|6780.9|6771.5|6779.5|6767.6|1
1722602770000|2024-08-02 12:46:10|6779.1|6767.1|6774.6|6766.6|6779.1|6767.7|6774.6|6764.2|0
1722602780000|2024-08-02 12:46:20|6774.5|6766.5|6771.5|6763.5|6779.9|6767.9|6771.5|6761.3|1
1722602790000|2024-08-02 12:46:30|6771.9|6763.9|6777.8|6765.8|6778.4|6766.4|6771.9|6762.5|0
1722602800000|2024-08-02 12:46:40|6778.4|6766.4|6778.3|6766.3|6779.2|6767.2|6777.3|6765.3|0
1722602810000|2024-08-02 12:46:50|6778.8|6766.8|6778|6766|6778.8|6766.8|6778|6766|0
1722602820000|2024-08-02 12:47:00|6779.3|6767.3|6774.5|6766.5|6779.3|6767.3|6774.5|6765.2|1
1722602830000|2024-08-02 12:47:10|6773.7|6767.7|6773.7|6767.7|6773.7|6767.7|6773.7|6767.7|0
1722602840000|2024-08-02 12:47:20|6780.5|6768.5|6777.8|6765.8|6781|6769.8|6777.8|6765.8|3
1722602850000|2024-08-02 12:47:30|6777|6765|6778.9|6766.9|6778.9|6766.9|6777|6765|0
1722602860000|2024-08-02 12:47:40|6775.3|6767.3|6765.8|6757.8|6777.4|6767.3|6765.8|6756.8|7
1722602870000|2024-08-02 12:47:50|6765.9|6757.9|6755.7|6749.7|6766.2|6758.5|6750.2|6743.8|21
1722602880000|2024-08-02 12:48:00|6755.3|6749.3|6758.8|6746.8|6759.2|6749.3|6751.3|6741.3|12
1722602890000|2024-08-02 12:48:10|6757.8|6749.8|6758|6750|6759.2|6750.4|6757.3|6746|0
1722602900000|2024-08-02 12:48:20|6756.8|6750.8|6756.7|6744.7|6757|6750.8|6753.7|6744.2|0
1722602910000|2024-08-02 12:48:30|6755.9|6743.9|6757.9|6745.9|6757.9|6751.3|6754.4|6743.9|2
1722602920000|2024-08-02 12:48:40|6758|6746|6758.8|6746.8|6759.8|6750.9|6756.2|6746|1
1722602930000|2024-08-02 12:48:50|6757|6749|6766.8|6754.8|6766.8|6755.4|6757|6749|1
1722602940000|2024-08-02 12:49:00|6766.7|6754.7|6764.6|6752.6|6767.2|6755.8|6763.8|6752|1
1722602950000|2024-08-02 12:49:10|6767.9|6755.9|6761.2|6749.2|6767.9|6756.3|6757.5|6748.4|1
1722602960000|2024-08-02 12:49:20|6761|6749|6760.5|6752.5|6761.8|6752.5|6757.3|6749|0
1722602970000|2024-08-02 12:49:30|6759.8|6751.8|6759.2|6747.2|6759.8|6751.8|6754.9|6746|2
1722602980000|2024-08-02 12:49:40|6756.9|6748.9|6756.9|6748.9|6760.4|6751.5|6755.4|6745.2|6
1722602990000|2024-08-02 12:49:50|6757.3|6749.3|6760.3|6748.3|6762|6750|6757.3|6747.4|0
1722603000000|2024-08-02 12:50:00|6760|6748|6761.3|6749.3|6763|6752.3|6755.9|6748|5
1722603010000|2024-08-02 12:50:10|6761.1|6749.1|6758.5|6750.5|6761.3|6750.6|6757.5|6748.8|0
1722603020000|2024-08-02 12:50:20|6759.4|6751.4|6746|6740|6759.4|6751.4|6738.3|6728.4|9
1722603030000|2024-08-02 12:50:30|6749|6737|6749.9|6737.9|6751.1|6740.7|6743|6731|12
1722603040000|2024-08-02 12:50:40|6751.3|6739.3|6751.6|6743.6|6754.8|6746.8|6749|6739|12
1722603050000|2024-08-02 12:50:50|6750.8|6744.8|6760.5|6748.5|6760.5|6750.4|6749.5|6742.5|6
1722603060000|2024-08-02 12:51:00|6758.4|6750.4|6760.5|6748.5|6760.9|6750.9|6754.9|6744.8|7
1722603070000|2024-08-02 12:51:10|6759|6751|6762.6|6754.6|6766.1|6754.6|6756.4|6744.4|7
1722603080000|2024-08-02 12:51:20|6764.4|6752.4|6771.3|6759.3|6772.9|6760.9|6761.8|6752.4|3
1722603090000|2024-08-02 12:51:30|6769.8|6757.8|6765.8|6753.8|6769.8|6759.1|6765.8|6753.8|2
1722603100000|2024-08-02 12:51:40|6766.2|6754.2|6764.8|6752.8|6767.8|6755.8|6764.8|6752.8|0
1722603110000|2024-08-02 12:51:50|6765|6753|6770|6762|6770.3|6762.3|6765|6753|2
1722603120000|2024-08-02 12:52:00|6772.2|6760.2|6769|6757|6772.2|6760.2|6769|6757|2
1722603130000|2024-08-02 12:52:10|6770|6758|6773.9|6761.9|6773.9|6761.9|6769.7|6757.7|0
1722603140000|2024-08-02 12:52:20|6772.9|6764.9|6773|6761|6773.9|6764.9|6771.6|6760.9|0
1722603150000|2024-08-02 12:52:30|6772.7|6760.7|6771.2|6763.2|6773.5|6763.2|6771.2|6760.7|5
1722603160000|2024-08-02 12:52:40|6770.8|6762.8|6780|6768|6780.5|6768.5|6770.8|6762.8|1
1722603170000|2024-08-02 12:52:50|6779.1|6767.1|6779.5|6767.5|6779.9|6767.9|6779.1|6767.1|0
1722603180000|2024-08-02 12:53:00|6779.4|6767.4|6779.7|6767.7|6779.7|6767.7|6779.4|6767.4|1
1722603190000|2024-08-02 12:53:10|6779.9|6767.9|6779.7|6767.7|6779.9|6767.9|6779.4|6767.4|0
1722603200000|2024-08-02 12:53:20|6779.9|6767.9|6779.9|6767.9|6780.5|6768.5|6779.9|6767.9|0
1722603210000|2024-08-02 12:53:30|6780|6768|6784.1|6772.1|6785.1|6773.7|6779.7|6768|7
1722603220000|2024-08-02 12:53:40|6784|6772|6786.7|6778.7|6790.9|6779.2|6784|6772|0
1722603240000|2024-08-02 12:54:00|6790.4|6778.4|6794.5|6782.5|6795.2|6783.2|6790.4|6778.4|12
1722603250000|2024-08-02 12:54:10|6794|6782|6788.7|6780.7|6794.5|6782.5|6788.5|6780.5|1
1722603260000|2024-08-02 12:54:20|6789.6|6781.6|6789.2|6781.2|6789.6|6781.6|6788.5|6780.5|0
1722603270000|2024-08-02 12:54:30|6789.1|6781.1|6788.3|6780.3|6789.1|6781.1|6788.3|6780.3|0
1722603280000|2024-08-02 12:54:40|6787.8|6779.8|6780.8|6772.8|6789.5|6779.8|6780.8|6769.8|3
1722603290000|2024-08-02 12:54:50|6781.3|6773.3|6781.3|6773.3|6781.7|6773.7|6781.2|6773.2|0
1722603300000|2024-08-02 12:55:00|6781.7|6773.7|6775.6|6763.6|6781.7|6774.6|6764.7|6752.7|10
1722603310000|2024-08-02 12:55:10|6774.2|6762.2|6777.7|6765.7|6777.7|6765.7|6773.3|6761.3|2
1722603320000|2024-08-02 12:55:20|6778.7|6766.7|6778|6766|6778.7|6766.7|6776.2|6764.2|0
1722603330000|2024-08-02 12:55:30|6778.7|6766.7|6771.7|6759.7|6780.3|6768.3|6770|6758|4
1722603340000|2024-08-02 12:55:40|6770.7|6762.7|6770|6762|6772.5|6762.7|6767.6|6758.5|2
1722603350000|2024-08-02 12:55:50|6770.5|6762.5|6770.5|6762.5|6770.5|6762.5|6770.5|6762.5|0
1722603360000|2024-08-02 12:56:00|6769.3|6763.3|6757.1|6745.1|6769.3|6763.3|6754.5|6745.1|9
1722603370000|2024-08-02 12:56:10|6758|6750|6771.2|6759.2|6772.6|6760.6|6758|6750|6
1722603380000|2024-08-02 12:56:20|6771.3|6759.3|6765.1|6757.1|6771.3|6759.3|6765.1|6755.6|0
1722603390000|2024-08-02 12:56:30|6764.7|6756.7|6764.7|6756.7|6764.7|6756.7|6764.7|6756.7|0
1722603400000|2024-08-02 12:56:40|6765.2|6757.2|6769.2|6757.2|6769.2|6758.8|6764.8|6755.5|0
1722603410000|2024-08-02 12:56:50|6766.9|6758.9|6761.8|6755.8|6768|6758.9|6761.8|6755.8|2
1722603420000|2024-08-02 12:57:00|6762.2|6756.2|6762.3|6750.3|6763.5|6756.2|6759.7|6748.5|1
1722603430000|2024-08-02 12:57:10|6762.5|6750.5|6758.6|6750.6|6762.5|6750.7|6758|6748.1|2
1722603440000|2024-08-02 12:57:20|6760.5|6748.5|6758.6|6750.6|6761.5|6753.3|6757.6|6747|2
1722603450000|2024-08-02 12:57:30|6758.7|6750.7|6759.5|6751.5|6759.5|6751.5|6758.7|6750.7|0
1722603460000|2024-08-02 12:57:40|6759.2|6751.2|6758.5|6752.5|6759.2|6752.5|6758|6751.2|2
1722603470000|2024-08-02 12:57:50|6760.6|6752.6|6755|6749|6760.6|6752.6|6755|6746|4
1722603480000|2024-08-02 12:58:00|6755.1|6749.1|6755|6749|6755.1|6749.1|6755|6749|0
1722603490000|2024-08-02 12:58:10|6761.5|6749.5|6757.2|6749.2|6761.5|6751.6|6755.5|6746.6|3
1722603500000|2024-08-02 12:58:20|6758.7|6746.7|6760.3|6748.3|6761.1|6749.2|6757.2|6746.6|1
1722603510000|2024-08-02 12:58:30|6760|6748|6759.7|6747.7|6760|6749.7|6756.5|6746.8|0
1722603520000|2024-08-02 12:58:40|6759.8|6747.8|6759.2|6747.2|6759.8|6748.5|6756.1|6746.4|2
1722603530000|2024-08-02 12:58:50|6759.3|6747.3|6768.2|6756.2|6771.2|6760.6|6758.4|6747.3|3
1722603540000|2024-08-02 12:59:00|6769.3|6757.3|6766|6754|6770.2|6759.8|6766|6754|0
1722603550000|2024-08-02 12:59:10|6765.8|6753.8|6771.7|6763.7|6773.9|6763.7|6764.7|6752.7|9
1722603560000|2024-08-02 12:59:20|6773.6|6761.6|6773.2|6765.2|6773.9|6765.2|6767.8|6760.2|6
1722603570000|2024-08-02 12:59:30|6773.6|6765.6|6782.9|6774.9|6785.1|6775.7|6773.2|6765.2|4
1722603580000|2024-08-02 12:59:40|6784.8|6772.8|6779.9|6767.9|6784.8|6772.8|6773.3|6764.2|4
1722603590000|2024-08-02 12:59:50|6780.6|6768.6|6782.8|6770.8|6782.8|6770.8|6780.6|6768.6|2
1722603600000|2024-08-02 13:00:00|6781.7|6769.7|6779.9|6771.9|6782.2|6771.9|6778.7|6768.7|0
1722603610000|2024-08-02 13:00:10|6779.4|6771.4|6778.7|6770.7|6780.3|6773.3|6777.2|6770.4|1
1722603620000|2024-08-02 13:00:20|6779.3|6771.3|6774.3|6762.3|6780.4|6772.4|6771.2|6759.2|4
1722603630000|2024-08-02 13:00:30|6773.8|6761.8|6776.7|6764.7|6776.7|6764.7|6773.5|6761.5|0
1722603640000|2024-08-02 13:00:40|6777|6765|6778.7|6766.7|6778.7|6766.7|6777|6765|1
1722603650000|2024-08-02 13:00:50|6779.2|6767.2|6773.9|6765.9|6779.2|6767.2|6773.9|6764.7|0
1722603660000|2024-08-02 13:01:00|6773.3|6765.3|6773.2|6761.2|6773.5|6765.3|6767.7|6758.1|5
1722603670000|2024-08-02 13:01:10|6772.5|6760.5|6770.4|6758.4|6772.5|6760.5|6769.5|6757.5|0
1722603680000|2024-08-02 13:01:20|6769.7|6757.7|6763.6|6755.6|6769.7|6759|6763.5|6752.9|2
1722603690000|2024-08-02 13:01:30|6764|6756|6767.8|6755.8|6769.9|6757.9|6761.2|6752.8|2
1722603700000|2024-08-02 13:01:40|6767.9|6755.9|6762.9|6754.9|6767.9|6757.4|6762.9|6754.9|2
1722603710000|2024-08-02 13:01:50|6763|6755|6768.6|6756.6|6772.6|6762.9|6763|6753.4|12
1722603720000|2024-08-02 13:02:00|6766.5|6758.5|6766|6754|6768.8|6758.5|6763.6|6752.9|6
1722603730000|2024-08-02 13:02:10|6766.6|6754.6|6767.4|6759.4|6768.3|6759.4|6766.3|6754.6|0
1722603740000|2024-08-02 13:02:20|6768.3|6760.3|6767.9|6759.9|6768.6|6761.4|6767.4|6759.9|4
1722603750000|2024-08-02 13:02:30|6768.6|6760.6|6768.6|6760.6|6768.6|6760.6|6768.6|6760.6|0
1722603760000|2024-08-02 13:02:40|6767.4|6761.4|6763.5|6755.5|6769.4|6761.4|6763.5|6754.7|2
1722603770000|2024-08-02 13:02:50|6763.3|6755.3|6757.3|6745.3|6765.8|6755.5|6749.5|6738.2|9
1722603780000|2024-08-02 13:03:00|6757.2|6745.2|6747.8|6735.8|6757.3|6747.5|6747.4|6735.4|3
1722603790000|2024-08-02 13:03:10|6748|6736|6749.3|6741.3|6751.3|6742.4|6744.9|6733.6|8
1722603800000|2024-08-02 13:03:20|6748.4|6742.4|6748.3|6740.3|6751.8|6742.4|6748.3|6737.4|2
1722603810000|2024-08-02 13:03:30|6747.5|6741.5|6750.4|6738.4|6760.9|6753.9|6747.5|6738.4|8
1722603820000|2024-08-02 13:03:40|6750.9|6738.9|6751.9|6739.9|6752.9|6742.6|6749.4|6738.9|2
1722603830000|2024-08-02 13:03:50|6751.8|6739.8|6752|6740|6752.9|6740.9|6747.9|6737.6|0
1722603840000|2024-08-02 13:04:00|6751.8|6739.8|6754|6742|6756.6|6744.6|6747.9|6738|7
1722603850000|2024-08-02 13:04:10|6754.4|6742.4|6755.4|6747.4|6755.4|6748.5|6753.1|6742.4|0
1722603860000|2024-08-02 13:04:20|6754.6|6748.6|6753|6745|6755.4|6748.6|6753|6742.2|0
1722603870000|2024-08-02 13:04:30|6753.7|6745.7|6760|6752|6763.2|6753|6753.7|6745.7|6
1722603880000|2024-08-02 13:04:40|6759.9|6751.9|6759.1|6747.1|6761.4|6751.9|6757.3|6745.3|2
1722603890000|2024-08-02 13:04:50|6758.9|6746.9|6759.1|6747.1|6759.1|6747.1|6755|6743|2
1722603900000|2024-08-02 13:05:00|6756.8|6744.8|6750.1|6738.1|6756.8|6744.8|6749.1|6737.1|7
1722603910000|2024-08-02 13:05:10|6747.6|6735.6|6746.8|6738.8|6751.5|6741.6|6743.5|6734.7|2
1722603920000|2024-08-02 13:05:20|6747|6739|6744.1|6736.1|6748.4|6739.1|6742.6|6734|1
1722603930000|2024-08-02 13:05:30|6744.2|6736.2|6736.5|6724.5|6744.7|6737.6|6736.5|6724.5|7
1722603940000|2024-08-02 13:05:40|6736.6|6724.6|6743.7|6735.7|6744.2|6737.2|6734.9|6722.9|1
1722603950000|2024-08-02 13:05:50|6743|6737|6743.7|6735.7|6743.7|6737|6743|6735.7|1
1722603960000|2024-08-02 13:06:00|6744.1|6736.1|6748|6736|6751.8|6739.8|6742.2|6732.4|5
1722603970000|2024-08-02 13:06:10|6745.8|6737.8|6748.9|6736.9|6749.6|6740.7|6742.6|6734.9|2
1722603980000|2024-08-02 13:06:20|6748.6|6736.6|6744.6|6732.6|6749.2|6739|6742.7|6732.6|2
1722603990000|2024-08-02 13:06:30|6744.7|6732.7|6745.7|6733.7|6748.9|6742.9|6743.1|6732.6|4
1722604000000|2024-08-02 13:06:40|6747|6735|6745.2|6739.2|6750.4|6741.2|6744.2|6734.6|1
1722604010000|2024-08-02 13:06:50|6744|6738|6753.9|6741.9|6757.4|6745.4|6744|6737.4|6
1722604020000|2024-08-02 13:07:00|6755|6743|6738.5|6732.5|6756.2|6746.4|6738.5|6731.6|11
1722604030000|2024-08-02 13:07:10|6744|6736|6748.6|6736.6|6753.1|6743.2|6744|6732.5|2
1722604040000|2024-08-02 13:07:20|6752.7|6740.7|6754.8|6742.8|6755.6|6747.6|6746.1|6735.3|6
1722604050000|2024-08-02 13:07:30|6754.5|6742.5|6753.5|6741.5|6754.5|6742.5|6753.2|6741.2|1
1722604060000|2024-08-02 13:07:40|6751.1|6743.1|6755|6743|6755.6|6747.6|6749.2|6741.2|3
1722604070000|2024-08-02 13:07:50|6755.2|6743.2|6750|6738|6756|6744|6747.1|6735.1|5
1722604080000|2024-08-02 13:08:00|6748.8|6736.8|6749.2|6737.2|6751.2|6743|6748.6|6736.6|0
1722604090000|2024-08-02 13:08:10|6747.6|6739.6|6752.6|6740.6|6752.8|6742.2|6747.6|6739.6|1
1722604100000|2024-08-02 13:08:20|6753.6|6741.6|6753.2|6741.2|6754.8|6742.8|6752.7|6740.7|0
1722604110000|2024-08-02 13:08:30|6753.8|6741.8|6753|6741|6756.3|6744.3|6752.4|6740.4|2
1722604120000|2024-08-02 13:08:40|6753.1|6741.1|6748.9|6740.9|6753.1|6742.1|6748.9|6739|3
1722604130000|2024-08-02 13:08:50|6748|6736|6749.4|6737.4|6749.4|6737.4|6748|6736|25
1722604140000|2024-08-02 13:09:00|6749.5|6737.5|6748.6|6736.6|6749.5|6737.5|6748.6|6736.6|1
1722604150000|2024-08-02 13:09:10|6748.9|6740.9|6748.5|6736.5|6750|6740.9|6748.5|6736.5|1
1722604160000|2024-08-02 13:09:20|6748.2|6736.2|6748.6|6736.6|6748.6|6736.6|6748.2|6736.2|0
1722604170000|2024-08-02 13:09:30|6745.2|6739.2|6739.3|6727.3|6745.2|6739.2|6736.1|6726.6|16
1722604180000|2024-08-02 13:09:40|6738.8|6726.8|6745|6733|6745.2|6734.5|6738.5|6726.8|9
1722604190000|2024-08-02 13:09:50|6743.7|6731.7|6743.2|6731.2|6743.7|6733.4|6739.4|6730.5|1
1722604200000|2024-08-02 13:10:00|6742.1|6730.1|6739.2|6733.2|6743.3|6735.1|6739.2|6730.1|0
1722604210000|2024-08-02 13:10:10|6740.1|6734.1|6738.3|6726.3|6740.7|6734.5|6719.8|6710.8|19
1722604220000|2024-08-02 13:10:20|6738.5|6726.5|6738.7|6726.7|6739.1|6727.1|6737.7|6725.7|0
1722604230000|2024-08-02 13:10:30|6739.1|6727.1|6737.7|6729.7|6740|6729.7|6737.7|6726.6|0
1722604240000|2024-08-02 13:10:40|6738.1|6730.1|6738.1|6730.1|6738.1|6730.1|6738.1|6730.1|0
1722604250000|2024-08-02 13:10:50|6739.7|6727.7|6733.1|6721.1|6739.7|6730.1|6732|6720|6
1722604260000|2024-08-02 13:11:00|6736.1|6724.1|6737.1|6725.1|6737.1|6725.2|6733.2|6722.3|7
1722604270000|2024-08-02 13:11:10|6737|6725|6737.1|6725.1|6737.3|6728.3|6734.1|6725|7
1722604280000|2024-08-02 13:11:20|6736|6728|6736|6728|6736|6728|6735.8|6727.8|0
1722604290000|2024-08-02 13:11:30|6736.3|6728.3|6736.1|6728.1|6740.1|6728.3|6735.8|6727.1|9
1722604300000|2024-08-02 13:11:40|6738.3|6726.3|6735.7|6727.7|6738.3|6729.2|6734.4|6726.3|0
1722604310000|2024-08-02 13:11:50|6739.1|6727.1|6739.3|6727.3|6739.3|6727.3|6735.3|6725.6|2
1722604320000|2024-08-02 13:12:00|6740.3|6728.3|6734.8|6728.8|6740.3|6730|6734.8|6727.1|0
1722604330000|2024-08-02 13:12:10|6736.1|6728.1|6739.6|6727.6|6739.6|6729.7|6736.1|6727.6|1
1722604340000|2024-08-02 13:12:20|6737.8|6729.8|6737.6|6729.6|6740.6|6730.1|6737.6|6727.8|2
1722604350000|2024-08-02 13:12:30|6737.3|6729.3|6737.7|6729.7|6737.7|6729.7|6737.3|6729.3|0
1722604370000|2024-08-02 13:12:50|6737.6|6729.6|6735.3|6727.3|6738.2|6729.6|6735.3|6726.2|1
1722604380000|2024-08-02 13:13:00|6737.9|6725.9|6738.2|6730.2|6739.1|6731.3|6737.3|6725.9|2
1722604390000|2024-08-02 13:13:10|6737.3|6731.3|6738.2|6730.2|6738.2|6731.3|6737.3|6730.2|0
1722604400000|2024-08-02 13:13:20|6737.8|6729.8|6739.7|6731.7|6739.7|6731.7|6737.8|6729.8|13
1722604410000|2024-08-02 13:13:30|6738.8|6732.8|6738.9|6732.9|6739.7|6732.9|6738.8|6731.7|0
1722604420000|2024-08-02 13:13:40|6740.4|6732.4|6738.1|6730.1|6740.4|6733.8|6738.1|6730.1|4
1722604430000|2024-08-02 13:13:50|6736.9|6730.9|6740.3|6728.3|6740.3|6731.6|6728.7|6720.7|11
1722604440000|2024-08-02 13:14:00|6738.3|6726.3|6736|6724|6738.3|6726.3|6728|6718.4|7
1722604450000|2024-08-02 13:14:10|6733.9|6725.9|6739.7|6727.7|6739.9|6730|6732.3|6721.8|3
1722604460000|2024-08-02 13:14:20|6737.4|6729.4|6733.9|6727.9|6739.7|6729.4|6733.3|6727.3|2
1722604470000|2024-08-02 13:14:30|6734.3|6728.3|6735.9|6727.9|6735.9|6728.8|6734.3|6727.9|1
1722604480000|2024-08-02 13:14:40|6738|6726|6731.9|6725.9|6738|6729.7|6731.9|6724.7|2
1722604490000|2024-08-02 13:14:50|6732.5|6726.5|6739.2|6727.2|6740.8|6730.9|6732.5|6725.3|1
1722604500000|2024-08-02 13:15:00|6738.8|6726.8|6737.4|6729.4|6739.8|6730.3|6736.3|6726.8|4
1722604510000|2024-08-02 13:15:10|6737.8|6729.8|6737.3|6731.3|6738.2|6731.3|6736.7|6729.4|0
1722604520000|2024-08-02 13:15:20|6736.8|6730.8|6737|6731|6737.3|6731.3|6736.8|6730.8|2
1722604530000|2024-08-02 13:15:30|6736.3|6730.3|6739.5|6731.5|6739.5|6731.5|6734.8|6725.8|10
1722604540000|2024-08-02 13:15:40|6738.8|6732.8|6738.8|6732.8|6738.8|6732.8|6738.8|6732.8|0
1722604550000|2024-08-02 13:15:50|6739.5|6731.5|6738.5|6732.5|6739.5|6732.5|6738|6731.2|16
1722604560000|2024-08-02 13:16:00|6738.1|6732.1|6738|6730|6739.4|6732.1|6738|6730|1
1722604570000|2024-08-02 13:16:10|6737.9|6729.9|6739.3|6731.3|6740.3|6731.3|6736.1|6726.3|2
1722604580000|2024-08-02 13:16:20|6741|6729|6739.9|6727.9|6741|6730.1|6738.1|6727.9|0
1722604590000|2024-08-02 13:16:30|6740.3|6728.3|6737.6|6729.6|6740.3|6730.1|6737.6|6727.9|0
1722604600000|2024-08-02 13:16:40|6739.5|6727.5|6740.3|6728.3|6740.3|6728.3|6739.5|6727.5|0
1722604610000|2024-08-02 13:16:50|6738.1|6730.1|6738.4|6730.4|6739.9|6730.4|6738.1|6727.9|0
1722604620000|2024-08-02 13:17:00|6738.8|6730.8|6736|6730|6738.9|6731.3|6736|6730|1
1722604630000|2024-08-02 13:17:10|6736.5|6728.5|6735.6|6729.6|6738.4|6730.4|6735.6|6728.5|1
1722604650000|2024-08-02 13:17:30|6736|6730|6736.6|6730.6|6738|6730.6|6736|6730|0
1722604660000|2024-08-02 13:17:40|6735.5|6729.5|6717.3|6705.3|6736.5|6729.5|6716.6|6704.8|10
1722604670000|2024-08-02 13:17:50|6720.4|6708.4|6735.5|6723.5|6735.5|6723.5|6716.8|6705.3|6
1722604680000|2024-08-02 13:18:00|6731.9|6723.9|6737.5|6725.5|6737.5|6725.5|6731.7|6720.9|1
1722604690000|2024-08-02 13:18:10|6736.7|6724.7|6737.5|6725.5|6737.5|6725.5|6736.7|6724.7|0
1722604700000|2024-08-02 13:18:20|6737.9|6725.9|6737.6|6725.6|6737.9|6725.9|6737.6|6725.6|7
1722604710000|2024-08-02 13:18:30|6738|6726|6739.9|6727.9|6740.8|6733.1|6737.7|6726|6
1722604720000|2024-08-02 13:18:40|6739.5|6727.5|6736.6|6724.6|6739.5|6727.5|6735.7|6723.7|0
1722604730000|2024-08-02 13:18:50|6740.6|6728.6|6766.2|6754.2|6766.2|6754.2|6736.4|6726.1|25
1722604740000|2024-08-02 13:19:00|6767.7|6755.7|6755.1|6743.1|6768.1|6756.1|6752.3|6740.3|5
1722604750000|2024-08-02 13:19:10|6756.7|6744.7|6755.7|6743.7|6756.7|6744.7|6750.1|6738.1|2
1722604760000|2024-08-02 13:19:20|6755.6|6743.6|6748.8|6736.8|6755.6|6743.6|6746.6|6736.8|0
1722604770000|2024-08-02 13:19:30|6748.4|6736.4|6752.6|6740.6|6752.6|6740.6|6745.4|6736.2|0
1722604780000|2024-08-02 13:19:40|6751.5|6739.5|6745.4|6737.4|6752.3|6740.3|6745.4|6737.3|0
1722604800000|2024-08-02 13:20:00|6740.8|6728.8|6737.1|6725.1|6740.8|6729.4|6732.2|6721.7|2
1722604810000|2024-08-02 13:20:10|6736.3|6724.3|6736.3|6724.3|6736.3|6724.3|6736.3|6724.3|0
1722604820000|2024-08-02 13:20:20|6736.2|6724.2|6743.8|6731.8|6743.8|6731.8|6733.6|6723.8|13
1722604830000|2024-08-02 13:20:30|6742.7|6730.7|6744.1|6732.1|6744.1|6732.1|6741.2|6729.2|0
1722604840000|2024-08-02 13:20:40|6742.4|6730.4|6751.4|6739.4|6751.4|6739.4|6740.3|6728.3|1
1722604850000|2024-08-02 13:20:50|6751.2|6739.2|6736.3|6724.3|6751.2|6739.2|6736.2|6724.3|3
1722604860000|2024-08-02 13:21:00|6726.2|6714.2|6727.3|6715.3|6735.3|6723.3|6725.7|6713.8|6
1722604870000|2024-08-02 13:21:10|6728.6|6716.6|6730.9|6718.9|6733.2|6721.2|6728.6|6716.6|0
1722604880000|2024-08-02 13:21:20|6732.3|6720.3|6719|6711|6733.3|6721.3|6715.9|6706.4|7
1722604890000|2024-08-02 13:21:30|6718.6|6710.6|6708.4|6702.4|6718.6|6710.6|6695.5|6685.7|20
1722604900000|2024-08-02 13:21:40|6708.3|6702.3|6716.6|6704.6|6716.6|6706.4|6706.3|6695.9|14
1722604910000|2024-08-02 13:21:50|6718|6706|6707.8|6695.8|6719.1|6707.1|6705.4|6695.7|15
1722604920000|2024-08-02 13:22:00|6708.2|6696.2|6724.6|6712.6|6726.9|6714.9|6703.4|6692.2|11
1722604930000|2024-08-02 13:22:10|6725.1|6713.1|6722.6|6710.6|6725.1|6713.1|6720.6|6708.6|1
1722604940000|2024-08-02 13:22:20|6722.7|6710.7|6722.9|6710.9|6723.2|6711.2|6721.3|6709.3|1
1722604950000|2024-08-02 13:22:30|6722.2|6710.2|6737.8|6725.8|6737.8|6725.8|6722.2|6710.2|6
1722604960000|2024-08-02 13:22:40|6734.5|6722.5|6739.7|6727.7|6741.6|6733.6|6734.5|6722.5|4
1722604970000|2024-08-02 13:22:50|6740|6728|6738.6|6726.6|6741|6729|6737|6725|1
1722604980000|2024-08-02 13:23:00|6738.4|6726.4|6733.1|6721.1|6738.6|6726.6|6720.4|6708.4|1
1722604990000|2024-08-02 13:23:10|6737|6725|6732.9|6720.9|6740.4|6728.4|6732.1|6720.1|5
1722605000000|2024-08-02 13:23:20|6732.5|6720.5|6731.4|6719.4|6732.5|6720.5|6725.9|6713.9|1
1722605010000|2024-08-02 13:23:30|6732.1|6720.1|6731|6719|6732.1|6720.1|6723.5|6711.5|0
1722605020000|2024-08-02 13:23:40|6730.2|6718.2|6732.5|6720.5|6732.5|6720.5|6724.6|6712.6|0
1722605030000|2024-08-02 13:23:50|6730.8|6718.8|6723.1|6711.1|6730.8|6718.8|6721.9|6709.9|0
1722605040000|2024-08-02 13:24:00|6726|6714|6723.5|6711.5|6729|6717|6717.7|6705.7|2
1722605050000|2024-08-02 13:24:10|6724.1|6712.1|6736.1|6724.1|6736.6|6724.6|6723.6|6711.6|2
1722605060000|2024-08-02 13:24:20|6736.4|6724.4|6741.3|6729.3|6741.3|6729.3|6734.2|6724.4|1
1722605070000|2024-08-02 13:24:30|6741.2|6729.2|6739.5|6727.5|6741.2|6729.2|6739.5|6727.5|0
1722605080000|2024-08-02 13:24:40|6739.3|6727.3|6742.7|6730.7|6747.4|6735.4|6739.3|6727.3|0
1722605090000|2024-08-02 13:24:50|6740.3|6728.3|6741.6|6729.6|6742.4|6730.4|6737.1|6725.1|0
1722605100000|2024-08-02 13:25:00|6740.1|6728.1|6738.6|6726.6|6743.8|6731.8|6738.6|6726.6|1
1722605110000|2024-08-02 13:25:10|6737.7|6725.7|6740.5|6728.5|6741.5|6730.9|6737.7|6725.7|3
1722605120000|2024-08-02 13:25:20|6738.9|6730.9|6744.6|6732.6|6747.9|6735.9|6738.6|6727.9|3
1722605130000|2024-08-02 13:25:30|6745.1|6733.1|6748.1|6736.1|6748.1|6736.1|6745.1|6733.1|0
1722605140000|2024-08-02 13:25:40|6752.2|6740.2|6761.8|6749.8|6761.8|6749.8|6752.2|6740.2|20
1722605150000|2024-08-02 13:25:50|6763.2|6751.2|6776|6764|6776|6764|6758.1|6746.1|3
1722605160000|2024-08-02 13:26:00|6776.8|6764.8|6776.9|6764.9|6778.2|6766.2|6775.8|6763.8|0
1722605170000|2024-08-02 13:26:10|6776.8|6764.8|6776.5|6764.5|6776.8|6766.2|6774.2|6764.2|2
1722605180000|2024-08-02 13:26:20|6776.9|6764.9|6775.8|6763.8|6777.3|6765.3|6772.1|6761.8|0
1722605190000|2024-08-02 13:26:30|6776.5|6764.5|6775.3|6763.3|6776.5|6764.5|6773|6761|3
1722605200000|2024-08-02 13:26:40|6776.3|6764.3|6775.4|6763.4|6776.5|6764.5|6775.4|6763.4|0
1722605210000|2024-08-02 13:26:50|6775|6763|6775.4|6763.4|6776.1|6764.1|6775|6763|0
1722605220000|2024-08-02 13:27:00|6783.2|6771.2|6782.6|6770.6|6784.2|6772.2|6779.7|6769.6|4
1722605230000|2024-08-02 13:27:10|6782.4|6770.4|6779.6|6767.6|6782.4|6770.4|6779.6|6767.6|2
1722605240000|2024-08-02 13:27:20|6781.1|6769.1|6781.5|6769.5|6783.9|6771.9|6781.1|6769.1|1
1722605250000|2024-08-02 13:27:30|6777.7|6769.7|6774.4|6762.4|6777.7|6769.7|6774.4|6762.4|1
1722605260000|2024-08-02 13:27:40|6767.4|6755.4|6770.2|6758.2|6770.7|6758.7|6767.4|6755.4|0
1722605270000|2024-08-02 13:27:50|6769|6757|6762.9|6750.9|6769|6757|6762.9|6750.9|0
1722605280000|2024-08-02 13:28:00|6763|6751|6780.4|6768.4|6780.4|6768.4|6763|6751|1
1722605290000|2024-08-02 13:28:10|6775.6|6763.6|6771.2|6759.2|6780.8|6768.8|6768.2|6756.2|1
1722605300000|2024-08-02 13:28:20|6771.1|6759.1|6771.1|6759.1|6775.3|6763.3|6770.6|6758.6|0
1722605310000|2024-08-02 13:28:30|6770|6758|6770|6758|6770|6758|6770|6758|0
1722605320000|2024-08-02 13:28:40|6769.8|6757.8|6778.8|6772.8|6781.6|6773.6|6769.8|6757.8|13
1722605330000|2024-08-02 13:28:50|6781.1|6775.1|6787.7|6779.7|6793.3|6781.3|6781.1|6775.1|5
1722605340000|2024-08-02 13:29:00|6787.8|6775.8|6786.7|6774.7|6788|6776|6785.3|6773.3|6
1722605350000|2024-08-02 13:29:10|6786.4|6774.4|6785.7|6777.7|6786.4|6777.7|6784.3|6774.4|1
1722605360000|2024-08-02 13:29:20|6787|6775|6779.6|6773.6|6787.9|6776.7|6778.1|6772.1|3
1722605370000|2024-08-02 13:29:30|6778.1|6772.1|6774.9|6766.9|6779.7|6772.6|6773.2|6763.7|7
1722605380000|2024-08-02 13:29:40|6775|6767|6774.6|6766.6|6775|6767|6774.6|6766.6|0
1722605410000|2024-08-02 13:30:10|6775.4|6767.4|6775.4|6767.4|6775.4|6767.4|6775.4|6767.4|0
1722605430000|2024-08-02 13:30:30|6777.6|6769.6|6775.1|6763.1|6783.3|6771.3|6772.4|6761.7|23
1722605440000|2024-08-02 13:30:40|6775.3|6763.3|6770.3|6758.3|6775.3|6763.3|6769.8|6757.8|3
1722605450000|2024-08-02 13:30:50|6769.9|6757.9|6765.4|6753.4|6769.9|6757.9|6763.9|6751.9|5
1722605460000|2024-08-02 13:31:00|6764.9|6752.9|6762.3|6750.3|6766.3|6754.3|6762.2|6750.2|0
1722605470000|2024-08-02 13:31:10|6762.4|6750.4|6753.7|6741.7|6762.4|6750.4|6750.9|6738.9|6
1722605480000|2024-08-02 13:31:20|6754.2|6742.2|6750.2|6738.2|6754.2|6742.2|6750|6738|0
1722605490000|2024-08-02 13:31:30|6749.6|6737.6|6756.9|6744.9|6757.8|6745.8|6746.3|6734.3|3
1722605500000|2024-08-02 13:31:40|6756.7|6744.7|6756.2|6744.2|6756.7|6744.7|6756.2|6744.2|0
1722605510000|2024-08-02 13:31:50|6757.2|6745.2|6757.2|6745.2|6757.2|6745.2|6757.2|6745.2|0
1722605520000|2024-08-02 13:32:00|6757.6|6745.6|6767.8|6755.8|6769.1|6757.1|6757.6|6745.6|0
1722605530000|2024-08-02 13:32:10|6768.4|6756.4|6768|6756|6768.4|6756.4|6767.7|6755.7|0
1722605540000|2024-08-02 13:32:20|6768.3|6756.3|6768.4|6756.4|6768.4|6756.4|6768|6756|0
1722605550000|2024-08-02 13:32:30|6768.7|6756.7|6764.8|6752.8|6768.7|6756.7|6764.8|6752.8|0
1722605560000|2024-08-02 13:32:40|6764.3|6752.3|6759.7|6747.7|6764.5|6752.5|6755.9|6743.9|1
1722605570000|2024-08-02 13:32:50|6760|6748|6757.7|6745.7|6760|6748|6757.7|6745.7|0
1722605580000|2024-08-02 13:33:00|6757.2|6745.2|6757|6745|6757.3|6745.3|6756.7|6744.7|1
1722605590000|2024-08-02 13:33:10|6758.1|6750.1|6758.5|6746.5|6759.5|6750.1|6753.8|6744|2
1722605600000|2024-08-02 13:33:20|6758.8|6746.8|6756.2|6744.2|6758.8|6746.8|6755.7|6743.7|1
1722605610000|2024-08-02 13:33:30|6755.9|6743.9|6756|6744|6756.3|6744.3|6755.9|6743.9|0
1722605620000|2024-08-02 13:33:40|6756.3|6744.3|6756.1|6744.1|6756.8|6744.8|6756|6744|1
1722605630000|2024-08-02 13:33:50|6754.3|6746.3|6753.6|6745.6|6755.1|6747.1|6753.6|6745.6|0
1722605640000|2024-08-02 13:34:00|6753.5|6745.5|6741.4|6729.4|6753.5|6745.5|6740.5|6728.5|6
1722605650000|2024-08-02 13:34:10|6742.1|6730.1|6746.3|6734.3|6748|6736|6741.9|6729.9|2
1722605660000|2024-08-02 13:34:20|6745.9|6733.9|6746.9|6734.9|6746.9|6734.9|6744.4|6732.4|0
1722605670000|2024-08-02 13:34:30|6745.7|6733.7|6744|6732|6745.9|6733.9|6743.2|6731.2|1
1722605680000|2024-08-02 13:34:40|6743.8|6731.8|6744.3|6732.3|6744.3|6732.3|6743.8|6731.8|0
1722605690000|2024-08-02 13:34:50|6744.4|6732.4|6744.4|6732.4|6744.4|6732.4|6744.4|6732.4|0
1722605700000|2024-08-02 13:35:00|6748.4|6736.4|6745.9|6733.9|6748.4|6736.4|6744.9|6732.9|2
1722605710000|2024-08-02 13:35:10|6745.5|6733.5|6744.8|6732.8|6745.5|6733.5|6744.6|6732.6|1
1722605720000|2024-08-02 13:35:20|6742.5|6734.5|6750.5|6738.5|6754.1|6742.1|6742.5|6732.1|3
1722605730000|2024-08-02 13:35:30|6751.4|6739.4|6751.3|6739.3|6751.4|6739.4|6750.8|6738.8|0
1722605740000|2024-08-02 13:35:40|6751.5|6739.5|6751.7|6739.7|6752.7|6742.9|6750.9|6739.1|2
1722605750000|2024-08-02 13:35:50|6751.9|6739.9|6748.7|6736.7|6752.7|6742.1|6745|6733|1
1722605760000|2024-08-02 13:36:00|6748.4|6736.4|6744.9|6736.9|6748.4|6737|6744.9|6733.2|1
1722605770000|2024-08-02 13:36:10|6746.4|6734.4|6753.4|6741.4|6758|6749|6746.4|6734.4|18
1722605780000|2024-08-02 13:36:20|6754.1|6742.1|6743|6735|6754.1|6742.1|6742.7|6732.8|6
1722605790000|2024-08-02 13:36:30|6743.1|6735.1|6743|6735|6743.1|6735.1|6743|6735|0
1722605800000|2024-08-02 13:36:40|6741.4|6733.4|6742.6|6730.6|6742.6|6733.4|6741.4|6729.4|10
1722605810000|2024-08-02 13:36:50|6742.8|6730.8|6743.6|6731.6|6743.6|6733.8|6741.8|6730.8|1
1722605820000|2024-08-02 13:37:00|6742.8|6730.8|6743.2|6731.2|6747.7|6735.7|6741.5|6730.6|7
1722605830000|2024-08-02 13:37:10|6744.1|6732.1|6741.5|6729.5|6745|6734.6|6740.4|6729.5|0
1722605840000|2024-08-02 13:37:20|6747.5|6735.5|6740.9|6732.9|6751.2|6739.2|6740.9|6731.1|5
1722605850000|2024-08-02 13:37:30|6740.1|6732.1|6747.8|6735.8|6748.8|6736.8|6739.4|6729.5|2
1722605860000|2024-08-02 13:37:40|6748.2|6736.2|6744.4|6732.4|6750|6738|6744.3|6732.3|0
1722605870000|2024-08-02 13:37:50|6744.3|6732.3|6743|6731|6744.8|6732.8|6741.8|6729.8|0
1722605880000|2024-08-02 13:38:00|6743.1|6731.1|6742.5|6730.5|6743.6|6731.6|6740.9|6728.9|2
1722605890000|2024-08-02 13:38:10|6742.7|6730.7|6741.5|6729.5|6742.7|6732.1|6740.1|6729.5|0
1722605900000|2024-08-02 13:38:20|6739.6|6731.6|6741.5|6729.5|6741.5|6731.6|6739.6|6729|1
1722605910000|2024-08-02 13:38:30|6743.1|6731.1|6741.4|6729.4|6743.1|6731.1|6741.4|6729.4|0
1722605920000|2024-08-02 13:38:40|6741.3|6729.3|6743.5|6731.5|6743.5|6732.8|6740.3|6729.3|0
1722605930000|2024-08-02 13:38:50|6744.1|6732.1|6740.4|6728.4|6744.9|6734.8|6739.5|6727.5|4
1722605940000|2024-08-02 13:39:00|6740.9|6728.9|6742.3|6730.3|6742.3|6730.3|6740.7|6728.7|1
1722605950000|2024-08-02 13:39:10|6743.9|6731.9|6741.7|6733.7|6743.9|6734|6741.7|6731.4|2
1722605960000|2024-08-02 13:39:20|6742.7|6730.7|6762.2|6750.2|6762.9|6750.9|6740.5|6730.7|13
1722605970000|2024-08-02 13:39:30|6762.4|6750.4|6760.7|6748.7|6765.4|6754.2|6758.9|6746.9|2
1722605980000|2024-08-02 13:39:40|6760.9|6748.9|6769.8|6757.8|6771.6|6759.6|6759.8|6747.8|12
1722605990000|2024-08-02 13:39:50|6773.9|6761.9|6775.1|6763.1|6777.1|6765.1|6772.6|6760.6|0
1722606000000|2024-08-02 13:40:00|6776.6|6764.6|6779.2|6767.2|6779.2|6767.2|6776.1|6764.1|1
1722606010000|2024-08-02 13:40:10|6778.3|6766.3|6778.8|6766.8|6778.8|6766.8|6778.3|6766.3|0
1722606020000|2024-08-02 13:40:20|6780.1|6768.1|6780.1|6768.1|6780.1|6768.1|6780.1|6768.1|0
1722606030000|2024-08-02 13:40:30|6778.9|6766.9|6777.7|6765.7|6779.2|6767.2|6775.9|6763.9|3
1722606040000|2024-08-02 13:40:40|6777|6765|6772.7|6760.7|6777|6765|6772.7|6760.7|0
1722606050000|2024-08-02 13:40:50|6771.7|6759.7|6768.7|6756.7|6771.7|6759.7|6767.9|6755.9|2
1722606060000|2024-08-02 13:41:00|6768.3|6756.3|6769.8|6757.8|6772.1|6760.1|6767.3|6756.2|6
1722606070000|2024-08-02 13:41:10|6772.8|6760.8|6772.9|6760.9|6773.5|6763|6771|6760.3|0
1722606080000|2024-08-02 13:41:20|6773|6761|6767.2|6759.2|6773.5|6761.5|6766.7|6757.7|5
1722606090000|2024-08-02 13:41:30|6767|6759|6769.4|6757.4|6769.4|6759.9|6767|6757.3|1
1722606100000|2024-08-02 13:41:40|6766|6754|6764.6|6752.6|6766.5|6754.5|6764.6|6752.6|0
1722606110000|2024-08-02 13:41:50|6765.1|6753.1|6767|6755|6767|6755|6765.1|6753.1|0
1722606120000|2024-08-02 13:42:00|6766.6|6754.6|6765.6|6757.6|6767.4|6759.1|6765.1|6754.6|0
1722606130000|2024-08-02 13:42:10|6765.5|6757.5|6766|6758|6766|6758.8|6764.8|6757.5|0
1722606140000|2024-08-02 13:42:20|6767.4|6755.4|6765.5|6757.5|6767.4|6757.5|6765.5|6755.4|0
1722606150000|2024-08-02 13:42:30|6767.4|6755.4|6767.4|6755.4|6767.4|6755.4|6767.4|6755.4|0
1722606160000|2024-08-02 13:42:40|6765.5|6757.5|6765.5|6757.5|6765.5|6757.5|6765.5|6757.5|0
1722606170000|2024-08-02 13:42:50|6767.8|6755.8|6767.8|6755.8|6767.8|6755.8|6767.8|6755.8|0
1722606180000|2024-08-02 13:43:00|6765.9|6757.9|6767.8|6755.8|6767.8|6757.9|6765.9|6755.8|1
1722606190000|2024-08-02 13:43:10|6765.9|6757.9|6765.9|6757.9|6765.9|6757.9|6765.9|6757.9|0
1722606200000|2024-08-02 13:43:20|6767.8|6755.8|6755.9|6743.9|6768.1|6756.1|6755.9|6743.9|1
1722606210000|2024-08-02 13:43:30|6754.9|6742.9|6764.9|6756.9|6767.4|6756.9|6751.5|6739.5|4
1722606220000|2024-08-02 13:43:40|6765.9|6757.9|6763.5|6751.5|6766.9|6757.9|6761.8|6749.8|0
1722606230000|2024-08-02 13:43:50|6762.9|6750.9|6764.4|6752.4|6766.1|6754.1|6761.4|6749.4|0
1722606240000|2024-08-02 13:44:00|6761.4|6753.4|6760.6|6748.6|6762.8|6753.4|6760.6|6748.6|1
1722606250000|2024-08-02 13:44:10|6758.8|6746.8|6758.4|6746.4|6758.8|6746.8|6755.8|6743.8|8
1722606260000|2024-08-02 13:44:20|6757.1|6745.1|6756.7|6744.7|6758.7|6746.7|6756.6|6744.6|0
1722606270000|2024-08-02 13:44:30|6757.5|6745.5|6761.4|6749.4|6761.4|6749.4|6755.1|6743.1|0
1722606280000|2024-08-02 13:44:40|6762.3|6750.3|6762|6750|6762.5|6750.5|6761.5|6749.5|0
1722606290000|2024-08-02 13:44:50|6763.9|6751.9|6752.6|6740.6|6763.9|6751.9|6752.6|6740.6|1
1722606300000|2024-08-02 13:45:00|6753.3|6741.3|6755.8|6743.8|6757.8|6745.8|6752.4|6740.4|3
1722606310000|2024-08-02 13:45:10|6756.5|6744.5|6754.3|6742.3|6756.5|6744.5|6754.3|6742.3|2
1722606320000|2024-08-02 13:45:20|6754.6|6742.6|6763|6751|6763|6751|6753.5|6741.5|8
1722606330000|2024-08-02 13:45:30|6763.1|6751.1|6770.8|6758.8|6770.8|6760.3|6763|6751|3
1722606340000|2024-08-02 13:45:40|6769|6761|6773.2|6761.2|6777.9|6767.4|6768.1|6759|6
1722606350000|2024-08-02 13:45:50|6773.4|6761.4|6784.3|6772.3|6784.3|6775|6773.4|6761.4|6
1722606360000|2024-08-02 13:46:00|6785.5|6773.5|6782.5|6776.5|6786.4|6776.5|6782.5|6773.5|1
1722606370000|2024-08-02 13:46:10|6783.7|6775.7|6786|6774|6786|6775.7|6783.6|6774|0
1722606380000|2024-08-02 13:46:20|6784.9|6776.9|6784.1|6776.1|6784.9|6776.9|6782.9|6775.6|0
1722606390000|2024-08-02 13:46:30|6787|6775|6787|6775|6787|6775|6787|6775|4
1722606400000|2024-08-02 13:46:40|6787.4|6775.4|6787.4|6775.4|6787.4|6775.4|6787.4|6775.4|0
1722606410000|2024-08-02 13:46:50|6785.1|6777.1|6786.6|6774.6|6786.6|6777.1|6784.1|6773.9|4
1722606420000|2024-08-02 13:47:00|6786.3|6774.3|6788.2|6776.2|6788.2|6776.2|6775.9|6763.9|11
1722606430000|2024-08-02 13:47:10|6788.5|6776.5|6786.7|6774.7|6789.6|6777.6|6786.3|6774.3|0
1722606440000|2024-08-02 13:47:20|6786.9|6774.9|6784.6|6776.6|6786.9|6778.2|6784.2|6774.5|1
1722606450000|2024-08-02 13:47:30|6784|6778|6795.1|6787.1|6797.7|6789.1|6784|6775.6|4
1722606460000|2024-08-02 13:47:40|6793.7|6787.7|6813|6801|6816.9|6804.9|6793.7|6784.2|32
1722606470000|2024-08-02 13:47:50|6810.4|6802.4|6801.1|6789.1|6810.4|6802.4|6795.2|6783.2|20
1722606480000|2024-08-02 13:48:00|6806.3|6794.3|6810.9|6798.9|6812|6800.8|6804.2|6792.2|3
1722606490000|2024-08-02 13:48:10|6810.3|6798.3|6808.9|6796.9|6810.3|6798.3|6807.3|6795.3|0
1722606500000|2024-08-02 13:48:20|6807.8|6795.8|6817|6805|6817.7|6805.7|6807.8|6795.8|3
1722606510000|2024-08-02 13:48:30|6818.2|6806.2|6818.3|6806.3|6818.3|6806.3|6817.3|6805.3|1
1722606520000|2024-08-02 13:48:40|6818|6806|6817.7|6805.7|6818.8|6806.8|6817.5|6805.5|0
1722606530000|2024-08-02 13:48:50|6817.5|6805.5|6827.7|6815.7|6829.2|6817.2|6817.5|6805.5|3
1722606540000|2024-08-02 13:49:00|6828.8|6816.8|6833.4|6821.4|6833.4|6821.4|6820.9|6808.9|5
1722606550000|2024-08-02 13:49:10|6832.8|6820.8|6826|6818|6832.8|6820.8|6825.4|6815.5|1
1722606560000|2024-08-02 13:49:20|6826.5|6818.5|6821.1|6815.1|6827.8|6818.5|6821.1|6809.6|5
1722606570000|2024-08-02 13:49:30|6821.9|6815.9|6829.3|6817.3|6829.4|6817.4|6821.9|6814.3|2
1722606580000|2024-08-02 13:49:40|6829.4|6817.4|6834.7|6822.7|6834.7|6822.7|6828.5|6816.5|0
1722606590000|2024-08-02 13:49:50|6835|6827|6835.3|6827.3|6835.5|6828.6|6834.6|6827|4
1722606600000|2024-08-02 13:50:00|6834.9|6828.9|6837.9|6825.9|6837.9|6828.9|6834.9|6825.9|0
1722606610000|2024-08-02 13:50:10|6836|6828|6848.9|6836.9|6848.9|6839|6836|6828|3
1722606620000|2024-08-02 13:50:20|6847|6839|6833.9|6821.9|6852.4|6840.6|6833.2|6821.2|11
1722606630000|2024-08-02 13:50:30|6834|6822|6829.1|6817.1|6834.1|6822.1|6829.1|6817.1|4
1722606640000|2024-08-02 13:50:40|6829.4|6817.4|6829|6817|6830|6818|6828.1|6816.1|3
1722606650000|2024-08-02 13:50:50|6829.9|6817.9|6829.4|6817.4|6831|6819|6829.4|6817.4|0
1722606660000|2024-08-02 13:51:00|6830.2|6818.2|6830|6824|6832.5|6824|6830|6818.2|0
1722606670000|2024-08-02 13:51:10|6829.2|6823.2|6829.2|6823.2|6829.2|6823.2|6829.2|6823.2|0
1722606680000|2024-08-02 13:51:20|6838.7|6826.7|6833.3|6821.3|6838.7|6826.7|6832.1|6821.3|5
1722606690000|2024-08-02 13:51:30|6833|6821|6839.8|6827.8|6839.8|6827.8|6832.6|6820.6|1
1722606700000|2024-08-02 13:51:40|6840.8|6828.8|6833.2|6821.2|6840.8|6831.5|6831.7|6821.2|1
1722606710000|2024-08-02 13:51:50|6837.6|6825.6|6837|6825|6837.6|6825.6|6834.7|6822.7|0
1722606720000|2024-08-02 13:52:00|6838.5|6826.5|6846.1|6834.1|6849.7|6837.7|6838.5|6826.5|5
1722606730000|2024-08-02 13:52:10|6847.8|6835.8|6850.4|6838.4|6853.1|6844.1|6845.3|6833.3|11
1722606740000|2024-08-02 13:52:20|6850.6|6838.6|6847.2|6839.2|6864.7|6853.3|6847.2|6838.6|9
1722606750000|2024-08-02 13:52:30|6847.3|6839.3|6848.1|6836.1|6849.4|6841|6844.4|6832.4|4
1722606760000|2024-08-02 13:52:40|6847.9|6835.9|6842.8|6830.8|6847.9|6835.9|6837.2|6826.3|1
1722606770000|2024-08-02 13:52:50|6841.5|6829.5|6840.4|6832.4|6841.5|6832.4|6837|6825.9|1
1722606780000|2024-08-02 13:53:00|6838.5|6830.5|6827.8|6815.8|6839.7|6830.5|6827.3|6815.3|3
1722606790000|2024-08-02 13:53:10|6828.1|6816.1|6829.1|6817.1|6829.1|6817.1|6828.1|6816.1|0
1722606800000|2024-08-02 13:53:20|6829.4|6817.4|6829.8|6817.8|6829.8|6817.8|6829.4|6817.4|0
1722606810000|2024-08-02 13:53:30|6830.2|6818.2|6831.4|6819.4|6832|6820|6829.9|6817.9|0
1722606820000|2024-08-02 13:53:40|6832.3|6820.3|6837|6825|6837|6829.2|6831.9|6820.3|2
1722606830000|2024-08-02 13:53:50|6836.8|6824.8|6837.3|6825.3|6839.9|6827.9|6831|6820.2|2
1722606840000|2024-08-02 13:54:00|6836.9|6824.9|6833|6821|6838.9|6826.9|6833|6821|0
1722606850000|2024-08-02 13:54:10|6832.2|6820.2|6832.8|6820.8|6832.8|6820.8|6832.2|6820.2|0
1722606860000|2024-08-02 13:54:20|6831.8|6819.8|6835.3|6823.3|6836|6824|6824.6|6814.8|4
1722606870000|2024-08-02 13:54:30|6834.9|6822.9|6832.8|6820.8|6834.9|6822.9|6832.8|6820.8|0
1722606880000|2024-08-02 13:54:40|6833.3|6821.3|6831.1|6819.1|6838.5|6826.5|6831.1|6819.1|0
1722606890000|2024-08-02 13:54:50|6830.5|6818.5|6829.3|6817.3|6831|6819|6829.3|6817.3|0
1722606900000|2024-08-02 13:55:00|6830|6818|6813.2|6801.2|6830|6818|6813.2|6801.2|5
1722606910000|2024-08-02 13:55:10|6816.8|6804.8|6817|6805|6821.8|6809.8|6815.5|6803.5|4
1722606920000|2024-08-02 13:55:20|6816.4|6804.4|6816|6804|6816.5|6804.8|6812.8|6803.3|4
1722606930000|2024-08-02 13:55:30|6813.2|6805.2|6813.2|6805.2|6813.2|6805.2|6813.2|6805.2|0
1722606940000|2024-08-02 13:55:40|6812|6804|6821.8|6809.8|6821.8|6809.8|6812|6801.4|2
1722606950000|2024-08-02 13:55:50|6822.3|6810.3|6818|6806|6823|6811|6815.5|6803.5|2
1722606960000|2024-08-02 13:56:00|6818.4|6806.4|6817|6805|6818.4|6806.4|6814.3|6802.3|2
1722606970000|2024-08-02 13:56:10|6817.8|6805.8|6808.9|6796.9|6817.8|6805.8|6805.3|6793.3|5
1722606980000|2024-08-02 13:56:20|6807.3|6795.3|6807.5|6795.5|6807.5|6795.5|6806.8|6794.8|0
1722606990000|2024-08-02 13:56:30|6809.2|6797.2|6818.1|6806.1|6818.6|6806.6|6809.2|6797.2|3
1722607000000|2024-08-02 13:56:40|6818.6|6806.6|6820.7|6812.7|6824.7|6812.7|6817.1|6805.1|8
1722607010000|2024-08-02 13:56:50|6823.2|6811.2|6830.8|6818.8|6830.8|6818.8|6822.5|6811.2|4
1722607020000|2024-08-02 13:57:00|6830.4|6818.4|6819.6|6807.6|6830.4|6818.4|6819.6|6807.6|3
1722607030000|2024-08-02 13:57:10|6818.8|6806.8|6819.1|6807.1|6820.5|6808.5|6817|6805|8
1722607040000|2024-08-02 13:57:20|6819.2|6807.2|6818.5|6806.5|6819.2|6807.2|6818.2|6806.2|0
1722607050000|2024-08-02 13:57:30|6819.2|6807.2|6818.6|6806.6|6819.2|6807.2|6818.6|6806.6|0
1722607060000|2024-08-02 13:57:40|6818.2|6806.2|6820.1|6808.1|6820.1|6808.9|6815.6|6806|9
1722607070000|2024-08-02 13:57:50|6821.4|6809.4|6829.9|6817.9|6830.9|6818.9|6821.4|6809.4|1
1722607080000|2024-08-02 13:58:00|6831.4|6819.4|6838.7|6826.7|6841.7|6831.7|6827.2|6817.6|7
1722607090000|2024-08-02 13:58:10|6838.8|6826.8|6824.1|6816.1|6838.8|6826.8|6823.1|6815.1|4
1722607100000|2024-08-02 13:58:20|6825.2|6817.2|6828.1|6820.1|6831.3|6820.8|6825.2|6816.9|5
1722607110000|2024-08-02 13:58:30|6830.3|6818.3|6830.9|6818.9|6830.9|6820.1|6825.7|6818.2|1
1722607120000|2024-08-02 13:58:40|6832.8|6820.8|6826.7|6814.7|6834.1|6822.6|6825.8|6813.8|1
1722607130000|2024-08-02 13:58:50|6824.9|6812.9|6825.3|6813.3|6826.2|6814.2|6819.4|6807.5|4
1722607140000|2024-08-02 13:59:00|6824.2|6812.2|6822.6|6810.6|6826.8|6814.8|6818.6|6808.8|2
1722607150000|2024-08-02 13:59:10|6820.3|6808.3|6830.1|6818.1|6831.2|6819.2|6819|6808.3|5
1722607160000|2024-08-02 13:59:20|6830.2|6818.2|6826.2|6818.2|6830.5|6819.5|6825.5|6818.2|0
1722607170000|2024-08-02 13:59:30|6826.6|6818.6|6821.6|6809.6|6827.7|6819.5|6821.6|6809.6|2
1722607180000|2024-08-02 13:59:40|6821.3|6809.3|6820.7|6808.7|6821.3|6809.3|6820.6|6808.6|0
1722607190000|2024-08-02 13:59:50|6819.6|6807.6|6823.3|6811.3|6823.7|6811.7|6819.6|6807.6|0
1722607200000|2024-08-02 14:00:00|6823.2|6811.2|6827.4|6815.4|6827.6|6815.6|6817.2|6808.1|4
1722607210000|2024-08-02 14:00:10|6827.6|6815.6|6812.7|6800.7|6828.7|6816.7|6812.7|6800.7|8
1722607220000|2024-08-02 14:00:20|6816.3|6804.3|6817.9|6805.9|6821.8|6809.8|6811.9|6799.9|6
1722607230000|2024-08-02 14:00:30|6817.8|6805.8|6821|6809|6824.6|6812.6|6814.1|6805.5|0
1722607240000|2024-08-02 14:00:40|6821.3|6809.3|6820.9|6814.9|6826.5|6814.9|6820.9|6809.3|0
1722607250000|2024-08-02 14:00:50|6821.8|6809.8|6814.4|6802.4|6821.8|6809.8|6813|6801|3
1722607260000|2024-08-02 14:01:00|6813.8|6801.8|6818.1|6806.1|6821.7|6809.7|6811.6|6799.6|1
1722607270000|2024-08-02 14:01:10|6817.2|6805.2|6813.4|6807.4|6817.6|6807.4|6813.4|6804.8|0
1722607280000|2024-08-02 14:01:20|6813.1|6807.1|6814.3|6806.3|6821.3|6809.3|6813|6804.8|1
1722607290000|2024-08-02 14:01:30|6814.2|6806.2|6816.7|6804.7|6816.7|6806.2|6814.2|6804.7|0
1722607300000|2024-08-02 14:01:40|6817.2|6805.2|6811.3|6799.3|6817.2|6806.2|6809.6|6799.3|5
1722607310000|2024-08-02 14:01:50|6809.8|6801.8|6817.6|6805.6|6817.6|6805.6|6809.8|6799.7|8
1722607320000|2024-08-02 14:02:00|6816.4|6804.4|6818|6806|6818.1|6806.1|6810.2|6801.7|1
1722607330000|2024-08-02 14:02:10|6816.2|6804.2|6821.9|6809.9|6824.4|6812.4|6813.2|6803.3|2
1722607340000|2024-08-02 14:02:20|6821.4|6809.4|6822|6810|6825.9|6813.9|6821.4|6809.4|2
1722607350000|2024-08-02 14:02:30|6819.8|6811.8|6821.5|6809.5|6821.5|6811.8|6819.4|6809.5|1
1722607360000|2024-08-02 14:02:40|6824.9|6812.9|6826.2|6814.2|6826.9|6814.9|6824.9|6812.9|2
1722607370000|2024-08-02 14:02:50|6825.7|6813.7|6818.4|6806.4|6826.2|6815.5|6818.4|6806.4|5
1722607380000|2024-08-02 14:03:00|6817.3|6805.3|6817.5|6805.5|6821.5|6809.5|6815.9|6805.3|1
1722607390000|2024-08-02 14:03:10|6817.4|6805.4|6815.8|6803.8|6817.8|6805.8|6815.6|6803.6|1
1722607400000|2024-08-02 14:03:20|6815.6|6803.6|6816.5|6804.5|6816.5|6804.5|6815.6|6803.6|0
1722607410000|2024-08-02 14:03:30|6816.6|6804.6|6816.5|6804.5|6816.6|6804.6|6816.5|6804.5|0
1722607420000|2024-08-02 14:03:40|6816.8|6804.8|6816.5|6804.5|6816.8|6804.8|6816.5|6804.5|0
1722607430000|2024-08-02 14:03:50|6816.6|6804.6|6811|6799|6817.6|6805.6|6811|6799|5
1722607440000|2024-08-02 14:04:00|6811.8|6799.8|6824.9|6812.9|6824.9|6812.9|6810.5|6799|5
1722607450000|2024-08-02 14:04:10|6829|6821|6807.8|6795.8|6831.4|6822.9|6803.9|6791.9|51
1722607460000|2024-08-02 14:04:20|6809.6|6797.6|6802|6790|6809.6|6797.6|6802|6790|1
1722607470000|2024-08-02 14:04:30|6801.6|6789.6|6804.3|6792.3|6805.3|6793.3|6801.6|6789.6|11
1722607480000|2024-08-02 14:04:40|6804.2|6792.2|6804.4|6792.4|6804.5|6792.5|6804|6792|0
1722607490000|2024-08-02 14:04:50|6805.3|6793.3|6807.4|6795.4|6808|6796|6805.3|6793.3|0
1722607500000|2024-08-02 14:05:00|6808.7|6796.7|6808.4|6796.4|6810.9|6798.9|6806.1|6794.1|7
1722607510000|2024-08-02 14:05:10|6808.2|6796.2|6810.3|6798.3|6810.6|6798.6|6807|6795|1
1722607520000|2024-08-02 14:05:20|6809.2|6797.2|6801.8|6789.8|6809.2|6797.2|6801.8|6789.8|1
1722607530000|2024-08-02 14:05:30|6802.2|6790.2|6800.6|6788.6|6802.2|6790.7|6798.7|6786.7|0
1722607540000|2024-08-02 14:05:40|6800.1|6788.1|6800.1|6788.1|6800.7|6789.8|6797.8|6787.5|0
1722607550000|2024-08-02 14:05:50|6802.6|6794.6|6804.6|6792.6|6804.6|6794.6|6802.5|6791|6
1722607560000|2024-08-02 14:06:00|6803.1|6791.1|6812.7|6800.7|6812.7|6800.7|6803.1|6791.1|10
1722607570000|2024-08-02 14:06:10|6813.7|6801.7|6814.1|6808.1|6815.8|6808.1|6810.2|6798.6|2
1722607580000|2024-08-02 14:06:20|6821.2|6809.2|6805.2|6793.2|6821.9|6809.9|6805.2|6793.2|3
1722607590000|2024-08-02 14:06:30|6810.5|6798.5|6804.7|6792.7|6814.4|6802.4|6804.7|6792.7|6
1722607600000|2024-08-02 14:06:40|6805.6|6793.6|6812.8|6800.8|6813.2|6801.2|6805.6|6793.6|0
1722607610000|2024-08-02 14:06:50|6812.5|6800.5|6812.5|6800.5|6812.5|6800.5|6812.5|6800.5|0
1722607620000|2024-08-02 14:07:00|6812.9|6800.9|6810.2|6798.2|6812.9|6800.9|6806.5|6794.5|0
1722607630000|2024-08-02 14:07:10|6810.4|6798.4|6805.1|6793.1|6810.4|6798.4|6804.7|6792.7|0
1722607640000|2024-08-02 14:07:20|6805.2|6793.2|6805.2|6793.2|6805.2|6793.2|6805.2|6793.2|0
1722607650000|2024-08-02 14:07:30|6805.4|6793.4|6805|6793|6807.7|6795.7|6802.9|6790.9|0
1722607660000|2024-08-02 14:07:40|6804.9|6792.9|6801.5|6789.5|6804.9|6792.9|6801.5|6789.5|0
1722607670000|2024-08-02 14:07:50|6810.8|6798.8|6813|6801|6813.3|6801.3|6810.8|6798.8|0
1722607680000|2024-08-02 14:08:00|6813.3|6801.3|6813.4|6801.4|6813.4|6801.4|6813|6801|0
1722607690000|2024-08-02 14:08:10|6812.7|6800.7|6810.9|6798.9|6812.7|6801.2|6808.4|6798.9|2
1722607700000|2024-08-02 14:08:20|6807.7|6799.7|6803.3|6791.3|6809.1|6799.7|6803.3|6791.3|3
1722607710000|2024-08-02 14:08:30|6804.1|6792.1|6806.2|6794.2|6806.2|6794.2|6802.8|6790.8|1
1722607720000|2024-08-02 14:08:40|6806.6|6794.6|6802.6|6790.6|6807.1|6795.1|6802.4|6790.4|1
1722607730000|2024-08-02 14:08:50|6801.6|6789.6|6797.8|6785.8|6801.6|6789.6|6797.8|6785.8|1
1722607740000|2024-08-02 14:09:00|6798.6|6786.6|6797.8|6785.8|6798.6|6786.6|6797.8|6785.8|0
1722607750000|2024-08-02 14:09:10|6797.6|6785.6|6797.3|6785.3|6797.6|6785.6|6796.7|6784.7|2
1722607760000|2024-08-02 14:09:20|6797.4|6785.4|6799.2|6787.2|6799.3|6787.3|6795.1|6785|0
1722607770000|2024-08-02 14:09:30|6799.4|6787.4|6799.4|6787.4|6799.4|6787.4|6799.3|6787.3|0
1722607780000|2024-08-02 14:09:40|6799.8|6787.8|6791.8|6779.8|6800.9|6788.9|6791.8|6779.8|2
1722607790000|2024-08-02 14:09:50|6788.7|6780.7|6791.7|6779.7|6791.8|6780.9|6788.7|6778.4|8
1722607800000|2024-08-02 14:10:00|6791.3|6779.3|6799.9|6787.9|6801.9|6789.9|6791.3|6779.3|14
1722607810000|2024-08-02 14:10:10|6800.3|6788.3|6801.9|6789.9|6806.4|6794.5|6799.9|6787.9|7
1722607820000|2024-08-02 14:10:20|6799.4|6787.4|6798|6786|6802.6|6790.6|6797.3|6785.3|1
1722607830000|2024-08-02 14:10:30|6798.3|6786.3|6799.2|6787.2|6801.3|6789.3|6796.3|6784.3|9
1722607840000|2024-08-02 14:10:40|6799|6787|6791.2|6779.2|6799|6787|6790.8|6778.8|2
1722607850000|2024-08-02 14:10:50|6791|6779|6795.1|6783.1|6795.9|6783.9|6791|6779|6
1722607860000|2024-08-02 14:11:00|6795.9|6783.9|6795.8|6787.8|6798.2|6787.8|6794.8|6782.8|1
1722607870000|2024-08-02 14:11:10|6798.4|6786.4|6801.2|6789.2|6801.9|6789.9|6798.4|6786.4|1
1722607880000|2024-08-02 14:11:20|6801.9|6789.9|6801.5|6789.5|6804.2|6792.2|6801.5|6789.5|0
1722607890000|2024-08-02 14:11:30|6801.7|6789.7|6806.4|6794.4|6806.4|6794.4|6801.7|6789.7|0
1722607900000|2024-08-02 14:11:40|6806|6794|6806|6794|6806|6794|6806|6794|0
1722607910000|2024-08-02 14:11:50|6805.9|6793.9|6795.3|6783.3|6806|6794|6795.3|6783.3|1
1722607920000|2024-08-02 14:12:00|6795.8|6783.8|6794.9|6782.9|6797.6|6785.6|6790.9|6778.9|0
1722607930000|2024-08-02 14:12:10|6794.8|6782.8|6792.9|6780.9|6794.9|6782.9|6792.8|6780.8|0
1722607940000|2024-08-02 14:12:20|6790.6|6782.6|6789.8|6781.8|6790.6|6782.6|6789.8|6781.8|0
1722607950000|2024-08-02 14:12:30|6782.1|6770.1|6778.5|6766.5|6782.1|6771.8|6776.4|6765.1|10
1722607960000|2024-08-02 14:12:40|6777.7|6765.7|6777.2|6765.2|6778.2|6766.8|6772.8|6763.3|6
1722607970000|2024-08-02 14:12:50|6777|6765|6777.6|6765.6|6777.6|6765.6|6776.9|6764.9|0
1722607980000|2024-08-02 14:13:00|6777.5|6765.5|6777.7|6765.7|6781.4|6769.4|6774.7|6764.9|1
1722607990000|2024-08-02 14:13:10|6778|6766|6777.9|6765.9|6778|6766|6777.7|6765.7|0
1722608000000|2024-08-02 14:13:20|6776.2|6764.2|6772|6760|6776.3|6764.3|6766.8|6754.8|2
1722608010000|2024-08-02 14:13:30|6773.8|6761.8|6779.7|6767.7|6779.7|6767.7|6773.8|6761.8|1
1722608020000|2024-08-02 14:13:40|6776|6764|6768.9|6756.9|6776|6764|6767|6755|0
1722608030000|2024-08-02 14:13:50|6769.7|6757.7|6776.3|6764.3|6780.6|6768.6|6767.9|6755.9|12
1722608040000|2024-08-02 14:14:00|6777.9|6765.9|6774.7|6762.7|6777.9|6765.9|6772.9|6760.9|0
1722608050000|2024-08-02 14:14:10|6776.2|6764.2|6768.6|6756.6|6776.2|6764.2|6768.6|6756.6|4
1722608060000|2024-08-02 14:14:20|6769.6|6757.6|6769.6|6757.6|6770.2|6758.2|6769.6|6757.6|0
1722608070000|2024-08-02 14:14:30|6769.2|6757.2|6771.2|6759.2|6771.4|6759.4|6769.2|6757.2|6
1722608080000|2024-08-02 14:14:40|6772.1|6760.1|6781.9|6769.9|6781.9|6769.9|6772.1|6760.1|0
1722608090000|2024-08-02 14:14:50|6782.2|6770.2|6781.8|6769.8|6782.2|6770.2|6781.1|6769.1|3
1722608100000|2024-08-02 14:15:00|6782.6|6770.6|6786.4|6778.4|6792.1|6780.1|6782.6|6770.6|5
1722608110000|2024-08-02 14:15:10|6785.6|6779.6|6779.8|6767.8|6790.6|6779.6|6779.7|6767.7|2
1722608120000|2024-08-02 14:15:20|6779.4|6767.4|6785|6773|6785|6773|6778.5|6766.5|2
1722608130000|2024-08-02 14:15:30|6784.7|6772.7|6774.1|6762.1|6784.7|6772.7|6773.6|6761.6|2
1722608140000|2024-08-02 14:15:40|6774|6762|6774.1|6762.1|6774.1|6762.1|6773.6|6761.6|0
1722608150000|2024-08-02 14:15:50|6773.6|6761.6|6772.5|6760.5|6773.6|6761.6|6772.4|6760.4|1
1722608160000|2024-08-02 14:16:00|6771.9|6759.9|6770.9|6758.9|6771.9|6759.9|6769.4|6757.4|1
1722608170000|2024-08-02 14:16:10|6771.9|6759.9|6769.4|6757.4|6771.9|6759.9|6769.4|6757.4|2
1722608180000|2024-08-02 14:16:20|6768.6|6756.6|6773.1|6761.1|6779.1|6767.1|6765.6|6753.6|1
1722608190000|2024-08-02 14:16:30|6774.6|6762.6|6774.8|6762.8|6775.2|6763.2|6774.6|6762.6|0
1722608200000|2024-08-02 14:16:40|6773.7|6761.7|6771.2|6763.2|6773.7|6763.2|6771.2|6761.4|1
1722608210000|2024-08-02 14:16:50|6773.8|6761.8|6773.8|6761.8|6773.8|6761.8|6773.8|6761.8|1
1722608220000|2024-08-02 14:17:00|6782.2|6770.2|6781.9|6773.9|6784.1|6773.9|6781.9|6770.2|5
1722608230000|2024-08-02 14:17:10|6781.2|6773.2|6782.8|6774.8|6784.7|6774.8|6780.8|6768.8|1
1722608240000|2024-08-02 14:17:20|6784.4|6772.4|6793.4|6781.4|6793.4|6781.4|6782.4|6770.4|8
1722608250000|2024-08-02 14:17:30|6793|6781|6794.4|6786.4|6796|6786.8|6792.8|6781|0
1722608260000|2024-08-02 14:17:40|6793.3|6785.3|6787.8|6775.8|6793.3|6785.3|6786.5|6774.5|7
1722608270000|2024-08-02 14:17:50|6785|6777|6794.9|6782.9|6800.1|6790.1|6783.9|6775.9|11
1722608280000|2024-08-02 14:18:00|6792.6|6780.6|6792.3|6780.3|6794|6782|6791.7|6779.7|0
1722608290000|2024-08-02 14:18:10|6797.2|6785.2|6791|6783|6798.6|6786.6|6791|6779.8|1
1722608310000|2024-08-02 14:18:30|6792.5|6780.5|6796|6784|6796.7|6784.7|6786.7|6778.9|5
1722608320000|2024-08-02 14:18:40|6794.6|6786.6|6792.3|6784.3|6794.6|6786.6|6792.3|6784.3|0
1722608330000|2024-08-02 14:18:50|6794.2|6782.2|6796.2|6784.2|6796.9|6784.9|6794.2|6782.2|1
1722608340000|2024-08-02 14:19:00|6795.8|6783.8|6789.7|6777.7|6795.8|6783.8|6788.2|6777.7|1
1722608350000|2024-08-02 14:19:10|6789.4|6777.4|6789.8|6777.8|6790.2|6778.2|6789.3|6777.3|0
1722608360000|2024-08-02 14:19:20|6789.7|6777.7|6787.8|6775.8|6789.8|6778.7|6783.8|6773.4|4
1722608370000|2024-08-02 14:19:30|6788.4|6776.4|6789.4|6777.4|6789.4|6777.7|6785.7|6776.2|0
1722608380000|2024-08-02 14:19:40|6790.1|6778.1|6793.4|6781.4|6793.4|6781.4|6788.3|6776.3|5
1722608400000|2024-08-02 14:20:00|6793.3|6781.3|6791.1|6779.1|6793.3|6781.3|6788.7|6776.7|5
1722608410000|2024-08-02 14:20:10|6789.6|6777.6|6792.7|6780.7|6792.8|6780.8|6789.6|6777.6|1
1722608420000|2024-08-02 14:20:20|6790.8|6778.8|6789.3|6777.3|6790.8|6778.8|6789.3|6777.3|1
1722608430000|2024-08-02 14:20:30|6789.6|6777.6|6788.9|6776.9|6790.8|6779.9|6787.9|6776.9|0
1722608440000|2024-08-02 14:20:40|6787.1|6779.1|6793.9|6781.9|6795.2|6784.9|6786.3|6778.3|2
1722608450000|2024-08-02 14:20:50|6792.4|6784.4|6792.1|6784.1|6793.6|6786.8|6792.1|6784.1|3
1722608460000|2024-08-02 14:21:00|6791.8|6779.8|6786.2|6778.2|6791.8|6779.8|6786.2|6776.8|4
1722608470000|2024-08-02 14:21:10|6785.3|6779.3|6787|6775|6787|6779.7|6781.2|6769.2|2
1722608480000|2024-08-02 14:21:20|6786.6|6774.6|6781.4|6769.4|6786.6|6774.6|6780.5|6768.5|3
1722608490000|2024-08-02 14:21:30|6781.2|6769.2|6781.7|6769.7|6782.4|6770.4|6780.9|6768.9|0
1722608500000|2024-08-02 14:21:40|6781.5|6769.5|6772.1|6760.1|6782.2|6770.2|6772.1|6760.1|0
1722608510000|2024-08-02 14:21:50|6771.3|6759.3|6771|6759|6771.3|6759.3|6770.4|6758.4|4
1722608520000|2024-08-02 14:22:00|6770.9|6758.9|6765.1|6757.1|6770.9|6758.9|6765.1|6755.5|2
1722608530000|2024-08-02 14:22:10|6764|6756|6763.8|6755.8|6768.6|6756.6|6763.1|6754|7
1722608540000|2024-08-02 14:22:20|6764|6756|6768.3|6756.3|6768.5|6756.5|6764|6754.2|5
1722608550000|2024-08-02 14:22:30|6768.5|6756.5|6768.1|6756.1|6768.5|6757.1|6765.1|6754.6|2
1722608560000|2024-08-02 14:22:40|6764.6|6756.6|6767|6755|6769|6759.4|6761.2|6751.8|3
1722608570000|2024-08-02 14:22:50|6766.7|6754.7|6767.5|6755.5|6767.6|6755.6|6765.2|6753.2|0
1722608580000|2024-08-02 14:23:00|6767.3|6755.3|6769.2|6757.2|6769.2|6757.2|6767.2|6755.2|0
1722608590000|2024-08-02 14:23:10|6767.6|6759.6|6768.7|6760.7|6768.7|6760.7|6767.6|6759.6|0
1722608600000|2024-08-02 14:23:20|6771|6759|6771.6|6759.6|6772.1|6763.1|6769.1|6759|2
1722608610000|2024-08-02 14:23:30|6770.8|6758.8|6770.8|6758.8|6770.8|6758.8|6770.8|6758.8|0
1722608620000|2024-08-02 14:23:40|6770.3|6758.3|6769.1|6757.1|6770.3|6758.3|6769.1|6757.1|0
1722608630000|2024-08-02 14:23:50|6769.3|6757.3|6767.7|6755.7|6769.3|6757.3|6767.7|6755.7|6
1722608640000|2024-08-02 14:24:00|6766.6|6754.6|6763.7|6751.7|6766.6|6754.6|6763.2|6751.2|2
1722608650000|2024-08-02 14:24:10|6763.5|6751.5|6761.8|6749.8|6767.2|6755.2|6757.9|6749.3|6
1722608660000|2024-08-02 14:24:20|6761.7|6749.7|6758.3|6750.3|6762|6752.2|6758.2|6749.6|1
1722608670000|2024-08-02 14:24:30|6756.6|6748.6|6758.8|6746.8|6759.2|6748.6|6756.6|6746.8|2
1722608680000|2024-08-02 14:24:40|6756.6|6748.6|6756.2|6748.2|6758.5|6748.6|6756.2|6746.5|1
1722608690000|2024-08-02 14:24:50|||||||||2
1722608700000|2024-08-02 14:25:00|6757.1|6745.1|6762|6750|6763|6751|6754|6743.9|18
1722608710000|2024-08-02 14:25:10|6762.6|6750.6|6763.4|6751.4|6764|6753.9|6759.9|6747.9|3
1722608720000|2024-08-02 14:25:20|6761.2|6749.2|6771.1|6759.1|6773.1|6761.1|6761.2|6749.2|8
1722608730000|2024-08-02 14:25:30|6769.7|6757.7|6768.6|6756.6|6769.7|6757.7|6766.7|6754.7|0
1722608740000|2024-08-02 14:25:40|6766.1|6754.1|6766.7|6754.7|6766.7|6754.7|6762.5|6750.5|0
1722608750000|2024-08-02 14:25:50|6768.5|6756.5|6770.7|6758.7|6773.5|6761.5|6768.5|6756.5|1
1722608760000|2024-08-02 14:26:00|6770.3|6758.3|6771.8|6759.8|6775.8|6763.8|6770.3|6758.3|0
1722608770000|2024-08-02 14:26:10|6771.6|6759.6|6771.6|6759.6|6776.4|6764.4|6771.4|6759.4|0
1722608780000|2024-08-02 14:26:20|6769.2|6757.2|6772.4|6760.4|6772.4|6760.4|6769.2|6757.2|1
1722608790000|2024-08-02 14:26:30|6773.6|6761.6|6774.3|6762.3|6777.9|6765.9|6769|6757.1|2
1722608800000|2024-08-02 14:26:40|6773.9|6761.9|6771.2|6759.2|6773.9|6761.9|6771.1|6759.1|2
1722608810000|2024-08-02 14:26:50|6771.1|6759.1|6775.6|6763.6|6775.6|6763.6|6770.9|6758.9|0
1722608820000|2024-08-02 14:27:00|6775|6763|6771.2|6759.2|6775|6763|6769.6|6757.6|0
1722608830000|2024-08-02 14:27:10|6770.8|6758.8|6770.6|6758.6|6770.8|6758.8|6770.2|6758.2|0
1722608840000|2024-08-02 14:27:20|6770.4|6758.4|6770.2|6758.2|6770.4|6758.4|6769.4|6757.4|1
1722608850000|2024-08-02 14:27:30|6769.1|6757.1|6769.6|6757.6|6770.3|6758.3|6769.1|6757.1|0
1722608860000|2024-08-02 14:27:40|6766.3|6758.3|6771.3|6759.3|6771.3|6761.4|6766.3|6756.4|8
1722608870000|2024-08-02 14:27:50|6771.2|6759.2|6764.2|6758.2|6771.2|6759.2|6764.2|6755.6|3
1722608880000|2024-08-02 14:28:00|||||||||4
1722608890000|2024-08-02 14:28:10|6763.9|6757.9|6764.8|6756.8|6764.8|6757.9|6763.9|6756.7|2
1722608900000|2024-08-02 14:28:20|6764.7|6756.7|6764.3|6756.3|6764.7|6756.7|6764.3|6756.3|0
1722608910000|2024-08-02 14:28:30|6765.4|6757.4|6768.3|6756.3|6768.3|6757.4|6765.4|6755.5|3
1722608920000|2024-08-02 14:28:40|6768.9|6756.9|6769.5|6757.5|6770.4|6760.5|6768.5|6756.8|3
1722608930000|2024-08-02 14:28:50|6769.7|6757.7|6768.8|6756.8|6769.8|6757.8|6768.5|6756.5|0
1722608940000|2024-08-02 14:29:00|6768.7|6756.7|6768.7|6756.7|6768.9|6756.9|6768.5|6756.5|0
1722608950000|2024-08-02 14:29:10|6768.5|6756.5|6767.7|6755.7|6768.8|6758|6765|6755|0
1722608960000|2024-08-02 14:29:20|6769.3|6757.3|6769.3|6757.3|6769.3|6757.3|6769.3|6757.3|0
1722608970000|2024-08-02 14:29:30|6769.5|6757.5|6768.3|6756.3|6769.5|6757.5|6767|6755|0
1722608980000|2024-08-02 14:29:40|6768.4|6756.4|6768.6|6756.6|6768.6|6756.6|6767.9|6755.9|2
1722608990000|2024-08-02 14:29:50|6768.3|6756.3|6766.8|6754.8|6768.3|6756.3|6766.4|6754.4|1
1722609000000|2024-08-02 14:30:00|6766.6|6754.6|6766.5|6754.5|6766.6|6754.6|6766.4|6754.4|0
1722609010000|2024-08-02 14:30:10|6766.6|6754.6|6769.8|6757.8|6771.9|6759.9|6766.6|6754.6|0
1722609020000|2024-08-02 14:30:20|6769.5|6757.5|6770|6758|6770.6|6758.6|6767.1|6755.1|0
1722609030000|2024-08-02 14:30:30|6768.9|6756.9|6770.2|6758.2|6771.3|6759.3|6768.5|6756.5|0
1722609040000|2024-08-02 14:30:40|6768.5|6756.5|6768.6|6760.6|6770.8|6760.6|6768.5|6756.5|1
1722609050000|2024-08-02 14:30:50|6769.8|6761.8|6769.8|6761.8|6769.8|6761.8|6769.8|6761.8|1
1722609060000|2024-08-02 14:31:00|6768.9|6756.9|6767.5|6755.5|6768.9|6756.9|6766|6754|4
1722609070000|2024-08-02 14:31:10|6766.8|6754.8|6766.8|6754.8|6766.8|6754.8|6766.8|6754.8|0
1722609080000|2024-08-02 14:31:20|6774.9|6768.9|6780.3|6772.3|6788.1|6778.8|6774.9|6767.8|16
1722609090000|2024-08-02 14:31:30|6780.6|6772.6|6781.8|6769.8|6782.3|6772.6|6780.6|6769.3|1
1722609100000|2024-08-02 14:31:40|6781.3|6769.3|6781.5|6769.5|6781.8|6769.8|6781.3|6769.3|1
1722609110000|2024-08-02 14:31:50|6781.6|6769.6|6778.6|6766.6|6781.6|6769.6|6778.6|6766.6|0
1722609120000|2024-08-02 14:32:00|6780.1|6768.1|6781.1|6769.1|6781.9|6769.9|6780.1|6768.1|0
1722609140000|2024-08-02 14:32:20|6781|6769|6781.1|6769.1|6784|6772|6776.8|6767|7
1722609150000|2024-08-02 14:32:30|6780.4|6768.4|6782.2|6770.2|6782.6|6770.6|6780.4|6768.4|6
1722609160000|2024-08-02 14:32:40|6781.8|6769.8|6780.5|6768.5|6781.8|6769.8|6780.5|6768.5|1
1722609170000|2024-08-02 14:32:50|6781.1|6769.1|6778.4|6766.4|6781.1|6770.5|6776.9|6764.9|4
1722609180000|2024-08-02 14:33:00|6776.6|6768.6|6780|6768|6780|6770.1|6776.6|6767.7|1
1722609190000|2024-08-02 14:33:10|6777.9|6769.9|6779.5|6771.5|6780.2|6771.5|6777.9|6768.2|0
1722609200000|2024-08-02 14:33:20|6782.7|6770.7|6782.7|6770.7|6782.7|6770.7|6782.7|6770.7|0
1722609210000|2024-08-02 14:33:30|6783.3|6771.3|6792.7|6780.7|6793.8|6781.8|6783.3|6771.3|9
1722609220000|2024-08-02 14:33:40|6792|6780|6793.8|6781.8|6793.8|6781.8|6789.4|6777.4|0
1722609230000|2024-08-02 14:33:50|6794.4|6782.4|6791.6|6779.6|6794.7|6782.7|6788.7|6776.7|2
1722609240000|2024-08-02 14:34:00|6791|6779|6782.3|6770.3|6791|6779|6782.3|6770.3|2
1722609260000|2024-08-02 14:34:20|6782.6|6770.6|6781.7|6769.7|6782.7|6770.7|6781.6|6769.6|3
1722609270000|2024-08-02 14:34:30|6781.8|6769.8|6783.6|6771.6|6783.6|6772.5|6780.5|6769.7|0
1722609280000|2024-08-02 14:34:40|6782.8|6770.8|6779.8|6771.8|6782.8|6772.7|6779.8|6770.8|1
1722609290000|2024-08-02 14:34:50|6780.5|6772.5|6776.3|6764.3|6780.5|6772.5|6775.7|6764.3|5
1722609300000|2024-08-02 14:35:00|6775.3|6763.3|6771.8|6759.8|6775.3|6765.1|6771.8|6759.8|1
1722609310000|2024-08-02 14:35:10|6769.9|6761.9|6771.8|6759.8|6771.8|6761.9|6769.9|6759.8|0
1722609320000|2024-08-02 14:35:20|6776.2|6764.2|6773.9|6765.9|6776.2|6765.9|6773.9|6762.7|2
1722609340000|2024-08-02 14:35:40|6773.6|6765.6|6773.2|6761.2|6774.4|6765.6|6772.6|6760.6|0
1722609350000|2024-08-02 14:35:50|6773.7|6761.7|6774.1|6762.1|6774.3|6764.2|6772.2|6761.7|0
1722609360000|2024-08-02 14:36:00|6774|6762|6769.8|6761.8|6774.8|6764.2|6769.8|6761.8|0
1722609370000|2024-08-02 14:36:10|6769|6761|6770.4|6758.4|6772.8|6761.1|6764.5|6756|30
1722609380000|2024-08-02 14:36:20|6770.6|6758.6|6770.8|6758.8|6770.8|6758.8|6770.4|6758.4|1
1722609390000|2024-08-02 14:36:30|6770|6758|6769|6757|6771.5|6759.5|6769|6757|3
1722609400000|2024-08-02 14:36:40|6769.9|6757.9|6770|6758|6771.2|6759.2|6769.5|6757.5|7
1722609410000|2024-08-02 14:36:50|6769.7|6757.7|6771|6759|6771.2|6760.6|6768.6|6757.7|8
1722609420000|2024-08-02 14:37:00|6771.1|6759.1|6771.5|6759.5|6771.5|6759.5|6771|6759|0
1722609430000|2024-08-02 14:37:10|6769.6|6761.6|6771.5|6759.5|6771.5|6762.4|6769.3|6759.5|4
1722609450000|2024-08-02 14:37:30|6770.3|6758.3|6770.3|6758.3|6770.3|6758.3|6770.3|6758.3|0
1722609460000|2024-08-02 14:37:40|6768.2|6760.2|6770.3|6758.3|6770.3|6760.2|6768.2|6758.3|2
1722609470000|2024-08-02 14:37:50|6767.4|6759.4|6767.4|6759.4|6767.4|6759.4|6767.1|6759.1|7
1722609480000|2024-08-02 14:38:00|6766.7|6760.7|6768.5|6760.5|6768.5|6761.3|6766.7|6759.3|0
1722609490000|2024-08-02 14:38:10|6766.1|6760.1|6768.6|6756.6|6768.7|6760.2|6766.1|6756.6|3
1722609500000|2024-08-02 14:38:20|6768.3|6756.3|6769.6|6757.6|6773.2|6761.2|6768.3|6756.3|2
1722609510000|2024-08-02 14:38:30|6769.5|6757.5|6770|6758|6770|6758|6768.7|6756.7|2
1722609520000|2024-08-02 14:38:40|6769.7|6757.7|6769.6|6757.6|6770|6758|6769|6757|1
1722609540000|2024-08-02 14:39:00|6767.8|6759.8|6767.8|6759.8|6767.8|6759.8|6767.8|6759.8|0
1722609550000|2024-08-02 14:39:10|6767.9|6759.9|6767.8|6759.8|6768.3|6760.3|6767.8|6759.8|0
1722609570000|2024-08-02 14:39:30|6769.6|6757.6|6767.8|6759.8|6769.6|6759.8|6767.8|6757.6|0
1722609580000|2024-08-02 14:39:40|6769.6|6757.6|6767.4|6759.4|6769.7|6759.4|6767.4|6757.3|1
1722609590000|2024-08-02 14:39:50|6769.2|6757.2|6768.1|6756.1|6769.2|6759.2|6765.9|6756.1|3
1722609600000|2024-08-02 14:40:00|6767.9|6755.9|6768.3|6756.3|6768.7|6758.9|6766.2|6755.8|5
1722609610000|2024-08-02 14:40:10|6766.4|6758.4|6768.8|6760.8|6770.6|6761.1|6766.4|6758.4|4
1722609620000|2024-08-02 14:40:20|6770.9|6758.9|6767.3|6759.3|6770.9|6761.2|6767.2|6757.4|2
1722609630000|2024-08-02 14:40:30|6766.9|6758.9|6765.3|6759.3|6766.9|6759.3|6765.3|6758.9|0
1722609640000|2024-08-02 14:40:40|6765.7|6757.7|6769.7|6761.7|6772.7|6762.9|6760.7|6753.2|13
1722609650000|2024-08-02 14:40:50|6767.3|6761.3|6769.8|6761.8|6770|6762|6767.3|6757.9|9
1722609660000|2024-08-02 14:41:00|6769.4|6761.4|6768.3|6762.3|6769.4|6762.3|6768.3|6761.4|0
1722609670000|2024-08-02 14:41:10|6774.3|6766.3|6776.3|6764.3|6776.4|6768.6|6774.3|6762.5|4
1722609680000|2024-08-02 14:41:20|6776.6|6764.6|6782.1|6770.1|6782.1|6770.1|6774.5|6764.6|4
1722609690000|2024-08-02 14:41:30|6782|6770|6782.9|6770.9|6783.9|6771.9|6781|6769|0
1722609700000|2024-08-02 14:41:40|6782.6|6770.6|6782.4|6770.4|6783.1|6771.1|6781.1|6769.1|0
1722609710000|2024-08-02 14:41:50|6781.1|6773.1|6781.6|6769.6|6786|6775.8|6781.1|6769.6|5
1722609720000|2024-08-02 14:42:00|6781.3|6769.3|6781.3|6769.3|6781.4|6769.4|6780.1|6768.1|0
1722609730000|2024-08-02 14:42:10|6782.8|6770.8|6782.7|6770.7|6783.6|6771.6|6782.7|6770.7|3
1722609740000|2024-08-02 14:42:20|6783|6771|6790|6778|6790|6778|6781.2|6771|1
1722609750000|2024-08-02 14:42:30|6789.2|6777.2|6789.5|6777.5|6789.5|6779.7|6786.5|6775.9|3
1722609760000|2024-08-02 14:42:40|6787.3|6779.3|6790.2|6778.2|6790.2|6779.3|6787.3|6777.1|2
1722609770000|2024-08-02 14:42:50|6790|6778|6790.1|6778.1|6790.3|6780|6788|6778|0
1722609780000|2024-08-02 14:43:00|6790.5|6778.5|6790.1|6778.1|6790.5|6780|6788|6778.1|0
1722609790000|2024-08-02 14:43:10|6788|6780|6787.1|6779.1|6790.9|6780|6787.1|6778.1|2
1722609800000|2024-08-02 14:43:20|6786.7|6778.7|6783.8|6771.8|6787.6|6779.6|6783.8|6771.8|2
1722609810000|2024-08-02 14:43:30|6785.8|6773.8|6781.3|6769.3|6785.8|6773.8|6781.3|6769.3|3
1722609820000|2024-08-02 14:43:40|6781|6769|6782.3|6770.3|6782.3|6770.3|6781|6769|0
1722609830000|2024-08-02 14:43:50|6781.5|6769.5|6781.1|6769.1|6781.5|6769.5|6781.1|6769.1|0
1722609850000|2024-08-02 14:44:10|6779.9|6767.9|6779.8|6767.8|6780|6768|6775.3|6763.3|0
1722609860000|2024-08-02 14:44:20|6780.1|6768.1|6785.9|6773.9|6785.9|6773.9|6779.5|6767.5|11
1722609870000|2024-08-02 14:44:30|6785.6|6773.6|6783.6|6771.6|6785.6|6773.6|6783.6|6771.6|0
1722609880000|2024-08-02 14:44:40|6782.7|6770.7|6784.6|6772.6|6784.7|6772.7|6779.7|6767.7|1
1722609890000|2024-08-02 14:44:50|6784.7|6772.7|6777.8|6771.8|6784.7|6774.3|6777.8|6771.8|3
1722609900000|2024-08-02 14:45:00|6777|6771|6783|6771|6784|6772.6|6777|6771|6
1722609910000|2024-08-02 14:45:10|6782.3|6770.3|6779.9|6767.9|6782.3|6770.3|6779.5|6767.5|0
1722609920000|2024-08-02 14:45:20|6781.9|6769.9|6780.3|6768.3|6783.7|6771.7|6779.9|6767.9|4
1722609930000|2024-08-02 14:45:30|6782.2|6770.2|6782.2|6770.2|6782.2|6770.2|6782.2|6770.2|0
1722609940000|2024-08-02 14:45:40|6782.1|6770.1|6782.1|6770.1|6782.1|6770.1|6782.1|6770.1|0
1722609950000|2024-08-02 14:45:50|6781.8|6769.8|6766.6|6754.6|6781.8|6769.8|6765.8|6753.8|14
1722609960000|2024-08-02 14:46:00|6765.8|6753.8|6765.8|6753.8|6765.8|6753.8|6765.8|6753.8|0
1722609970000|2024-08-02 14:46:10|6764.1|6756.1|6765.4|6753.4|6765.9|6756.1|6763.8|6753.4|1
1722609980000|2024-08-02 14:46:20|6765.2|6753.2|6762.6|6754.6|6765.3|6755.1|6762.6|6753.2|0
1722609990000|2024-08-02 14:46:30|6762.2|6754.2|6759|6747|6762.2|6754.2|6757.8|6745.8|12
1722610000000|2024-08-02 14:46:40|6759.1|6747.1|6757.1|6749.1|6759.7|6749.1|6757.1|6747|0
1722610020000|2024-08-02 14:47:00|6756|6748|6758.2|6746.2|6758.6|6748.5|6754.5|6744.5|1
1722610030000|2024-08-02 14:47:10|6758|6746|6759.2|6747.2|6759.7|6747.7|6758|6746|2
1722610040000|2024-08-02 14:47:20|6758.5|6746.5|6758.5|6746.5|6758.5|6746.5|6758.5|6746.5|1
1722610050000|2024-08-02 14:47:30|6759.7|6747.7|6760.2|6748.2|6760.2|6748.2|6759.7|6747.7|0
1722610060000|2024-08-02 14:47:40|6758.2|6750.2|6759|6747|6761.2|6750.2|6756.8|6746.8|4
1722610070000|2024-08-02 14:47:50|6758.3|6746.3|6748.8|6742.8|6758.3|6747.7|6748.8|6742.8|15
1722610080000|2024-08-02 14:48:00|6749.6|6743.6|6753.2|6741.2|6754.2|6743.6|6749.2|6740.6|10
1722610090000|2024-08-02 14:48:10|6754.4|6742.4|6754.4|6742.4|6755.1|6744.1|6751.3|6741.6|1
1722610100000|2024-08-02 14:48:20|6754.7|6742.7|6754.3|6742.3|6754.7|6742.7|6753.9|6741.9|0
1722610110000|2024-08-02 14:48:30|6753.9|6741.9|6750.5|6744.5|6754.2|6744.5|6750.5|6741.8|5
1722610120000|2024-08-02 14:48:40|6749.7|6743.7|6754.2|6742.2|6755.1|6745.3|6749.7|6741.1|2
1722610130000|2024-08-02 14:48:50|6753.8|6741.8|6744.6|6732.6|6753.8|6741.8|6740.3|6728.3|8
1722610140000|2024-08-02 14:49:00|6745.1|6733.1|6746.5|6734.5|6746.9|6734.9|6745.1|6733.1|1
1722610150000|2024-08-02 14:49:10|6745.9|6733.9|6743.4|6731.4|6747.1|6735.1|6743.4|6731.4|0
1722610160000|2024-08-02 14:49:20|6745.6|6733.6|6746.9|6734.9|6746.9|6734.9|6743.8|6731.8|1
1722610170000|2024-08-02 14:49:30|6747.1|6735.1|6747.1|6739.1|6748.8|6739.1|6747.1|6735.1|1
1722610180000|2024-08-02 14:49:40|6749.9|6737.9|6754.4|6742.4|6754.4|6742.4|6747.6|6735.6|4
1722610190000|2024-08-02 14:49:50|6753.9|6741.9|6754.1|6742.1|6754.1|6742.1|6753.8|6741.8|0
1722610200000|2024-08-02 14:50:00|6753.4|6745.4|6744.8|6732.8|6754.4|6745.4|6744.8|6732.8|3
1722610210000|2024-08-02 14:50:10|6745.1|6733.1|6747.8|6735.8|6748.7|6736.7|6736.9|6724.9|3
1722610220000|2024-08-02 14:50:20|6746.9|6734.9|6743.2|6731.2|6746.9|6734.9|6740.6|6728.6|2
1722610230000|2024-08-02 14:50:30|6743.7|6731.7|6761.7|6749.7|6763.9|6751.9|6743.7|6731.7|10
1722610240000|2024-08-02 14:50:40|6761.1|6749.1|6765.8|6753.8|6766.1|6755.9|6760.6|6748.6|0
1722610250000|2024-08-02 14:50:50|6765.7|6753.7|6764.3|6756.3|6765.8|6756.3|6763.4|6753.5|4
1722610260000|2024-08-02 14:51:00|6766.2|6754.2|6766.2|6754.2|6766.2|6754.2|6766.2|6754.2|1
1722610270000|2024-08-02 14:51:10|6765.9|6753.9|6765.8|6753.8|6765.9|6753.9|6765.3|6753.3|1
1722610280000|2024-08-02 14:51:20|6763.6|6755.6|6764.7|6752.7|6764.7|6755.6|6762.4|6752.7|1
1722610290000|2024-08-02 14:51:30|6765.8|6753.8|6756.2|6744.2|6765.8|6753.8|6756.2|6744.2|3
1722610300000|2024-08-02 14:51:40|6757.3|6745.3|6758.6|6746.6|6762.8|6754.6|6755.1|6743.1|6
1722610310000|2024-08-02 14:51:50|6756.6|6744.6|6756.4|6744.4|6757.1|6745.1|6748.1|6736.1|0
1722610320000|2024-08-02 14:52:00|6755.3|6743.3|6750.4|6738.4|6755.3|6743.3|6749.3|6737.3|0
1722610330000|2024-08-02 14:52:10|6749.6|6737.6|6747|6739|6749.6|6739|6747|6736.7|2
1722610340000|2024-08-02 14:52:20|6746.7|6738.7|6746.2|6738.2|6746.7|6738.7|6746.2|6738.2|0
1722610350000|2024-08-02 14:52:30|6747.7|6735.7|6743.7|6731.7|6747.7|6735.7|6743.7|6731.7|0
1722610360000|2024-08-02 14:52:40|6742.2|6734.2|6747.1|6735.1|6747.7|6736.8|6742.2|6732.1|2
1722610370000|2024-08-02 14:52:50|6743.6|6737.6|6743.6|6731.6|6745.8|6737.6|6741.7|6731.6|1
1722610380000|2024-08-02 14:53:00|6744.3|6732.3|6748.1|6736.1|6751.4|6740.6|6741.5|6731.1|6
1722610390000|2024-08-02 14:53:10|6744.2|6736.2|6739.8|6731.8|6746.7|6736.2|6739.8|6729.7|1
1722610400000|2024-08-02 14:53:20|6742.5|6734.5|6741.2|6733.2|6747.6|6736.1|6739.2|6729.3|1
1722610410000|2024-08-02 14:53:30|6740.1|6732.1|6738.1|6730.1|6740.5|6732.1|6734.8|6728.1|11
1722610420000|2024-08-02 14:53:40|6738|6730|6744.4|6736.4|6746.2|6736.4|6735.6|6729.6|14
1722610430000|2024-08-02 14:53:50|6746.1|6734.1|6742.8|6736.8|6746.1|6736.8|6742.8|6733.4|1
1722610440000|2024-08-02 14:54:00|6743.6|6737.6|6745.7|6733.7|6747.3|6737.6|6743.6|6733.2|14
1722610450000|2024-08-02 14:54:10|6742.2|6730.2|6740.7|6728.7|6742.2|6730.2|6740.7|6728.7|3
1722610460000|2024-08-02 14:54:20|6742.6|6730.6|6741.9|6733.9|6742.6|6733.9|6740.1|6729.8|0
1722610470000|2024-08-02 14:54:30|6742.3|6734.3|6741.2|6733.2|6743.7|6737.1|6740.8|6733.2|3
1722610480000|2024-08-02 14:54:40|6744.5|6732.5|6741.2|6733.2|6744.5|6736.5|6741.2|6732.5|1
1722610490000|2024-08-02 14:54:50|6741.1|6733.1|6741.2|6733.2|6741.2|6733.2|6740.8|6732.8|1
1722610500000|2024-08-02 14:55:00|6741.6|6733.6|6741.7|6733.7|6741.7|6733.7|6741.6|6733.6|4
1722610510000|2024-08-02 14:55:10|6747.5|6735.5|6750.9|6738.9|6751.8|6739.8|6746.5|6734.5|3
1722610520000|2024-08-02 14:55:20|6750.6|6738.6|6751.2|6739.2|6751.4|6742.4|6750.4|6738.6|2
1722610530000|2024-08-02 14:55:30|6751.4|6739.4|6754.7|6742.7|6754.7|6742.8|6750.8|6739.4|2
1722610540000|2024-08-02 14:55:40|6754.8|6742.8|6753.3|6745.3|6754.8|6745.3|6753.3|6742.8|4
1722610550000|2024-08-02 14:55:50|6754.9|6742.9|6753.3|6745.3|6755|6745.3|6753.2|6742.9|0
1722610560000|2024-08-02 14:56:00|6753.2|6745.2|6753.7|6745.7|6753.7|6745.7|6752.5|6740.5|3
1722610570000|2024-08-02 14:56:10|6751|6745|6753.5|6745.5|6753.5|6745.5|6751|6745|1
1722610590000|2024-08-02 14:56:30|6763.3|6751.3|6764.1|6756.1|6769.1|6758.4|6758.1|6749.5|5
1722610600000|2024-08-02 14:56:40|6763.8|6755.8|6763.8|6757.8|6765.6|6757.8|6763|6753.6|2
1722610610000|2024-08-02 14:56:50|6764.9|6756.9|6769.8|6761.8|6770.5|6761.8|6764.9|6756.9|6
1722610620000|2024-08-02 14:57:00|6770.1|6762.1|6787.2|6775.2|6787.2|6775.2|6770.1|6762.1|19
1722610630000|2024-08-02 14:57:10|6787.5|6775.5|6786.1|6774.1|6793.2|6781.2|6785.5|6774.1|16
1722610640000|2024-08-02 14:57:20|6786.6|6774.6|6786.8|6774.8|6788.3|6776.3|6786.6|6774.6|0
1722610650000|2024-08-02 14:57:30|6788|6776|6787.1|6775.1|6788|6776|6787.1|6775.1|0
1722610660000|2024-08-02 14:57:40|6787.3|6775.3|6787.9|6775.9|6787.9|6775.9|6787.3|6775.3|0
1722610670000|2024-08-02 14:57:50|6783.8|6775.8|6773.1|6761.1|6785.8|6775.8|6772.4|6760.4|8
1722610680000|2024-08-02 14:58:00|6771|6763|6766.6|6754.6|6771|6763|6766.5|6754.5|1
1722610690000|2024-08-02 14:58:10|6767|6755|6768.7|6756.7|6768.9|6756.9|6767|6755|0
1722610700000|2024-08-02 14:58:20|6766|6758|6767|6755|6767|6758.5|6764.2|6753.8|1
1722610710000|2024-08-02 14:58:30|6763|6751|6766.4|6754.4|6766.4|6755.4|6761.4|6749.4|16
1722610720000|2024-08-02 14:58:40|6764.9|6756.9|6764.4|6752.4|6772.1|6760.1|6764.4|6752.4|0
1722610730000|2024-08-02 14:58:50|6765.7|6753.7|6767.6|6755.6|6769.4|6757.4|6760.4|6752.1|2
1722610740000|2024-08-02 14:59:00|6767.1|6755.1|6767|6755|6767.3|6755.3|6767|6755|0
1722610750000|2024-08-02 14:59:10|6767.3|6755.3|6769.8|6757.8|6769.8|6757.8|6766.5|6754.5|0
1722610760000|2024-08-02 14:59:20|6769.6|6757.6|6771.8|6759.8|6771.8|6759.8|6769.5|6757.5|0
1722610770000|2024-08-02 14:59:30|6771.4|6759.4|6771.3|6759.3|6771.4|6759.4|6771.3|6759.3|0
1722610780000|2024-08-02 14:59:40|6772.3|6760.3|6771.8|6759.8|6772.3|6760.3|6771.8|6759.8|0
1722610790000|2024-08-02 14:59:50|6772.3|6760.3|6772.4|6760.4|6772.4|6760.4|6769.4|6757.4|0
1722610800000|2024-08-02 15:00:00|6772.8|6760.8|6771.5|6759.5|6772.8|6760.8|6763.5|6751.5|8
1722610810000|2024-08-02 15:00:10|6770.8|6758.8|6769.4|6757.4|6772.1|6760.5|6766.3|6754.3|3
1722610820000|2024-08-02 15:00:20|6767.5|6755.5|6767.5|6755.5|6767.5|6755.5|6767.5|6755.5|0
1722610830000|2024-08-02 15:00:30|6768|6756|6761.9|6749.9|6769.5|6757.5|6761.9|6749.9|7
1722610840000|2024-08-02 15:00:40|6759.8|6747.8|6762.4|6750.4|6762.4|6750.4|6757.4|6745.4|1
1722610850000|2024-08-02 15:00:50|6762|6750|6765.5|6753.5|6765.5|6753.5|6756.9|6744.9|3
1722610860000|2024-08-02 15:01:00|6765.9|6753.9|6767.4|6761.4|6769|6761.4|6758.1|6750.1|2
1722610870000|2024-08-02 15:01:10|6768.4|6760.4|6769.9|6757.9|6770.5|6761.5|6765.4|6753.5|4
1722610880000|2024-08-02 15:01:20|6770.6|6758.6|6761.1|6749.1|6770.6|6758.6|6757.3|6745.3|9
1722610890000|2024-08-02 15:01:30|6762.2|6750.2|6766.4|6754.4|6768|6756|6760.5|6748.5|4
1722610900000|2024-08-02 15:01:40|6763.9|6751.9|6761.6|6749.6|6764.9|6752.9|6760.5|6748.5|2
1722610910000|2024-08-02 15:01:50|6762.4|6750.4|6761.4|6749.4|6763|6751|6760|6748|5
1722610920000|2024-08-02 15:02:00|6761|6749|6759.7|6747.7|6765.1|6753.1|6757.2|6746.1|4
1722610930000|2024-08-02 15:02:10|6760.2|6748.2|6755|6747|6761.7|6749.7|6755|6744.7|2
1722610940000|2024-08-02 15:02:20|6753.5|6745.5|6753.5|6745.5|6753.5|6746.4|6752|6745.5|3
1722610950000|2024-08-02 15:02:30|6752|6746|6763.6|6751.6|6763.7|6751.7|6752|6746|5
1722610960000|2024-08-02 15:02:40|6763.7|6751.7|6764.1|6752.1|6764.5|6752.5|6762.7|6750.7|6
1722610970000|2024-08-02 15:02:50|6760.7|6752.7|6758|6746|6762.1|6752.7|6755.2|6744.7|9
1722610980000|2024-08-02 15:03:00|6757.9|6745.9|6751|6745|6757.9|6746.6|6750.7|6744.2|5
1722610990000|2024-08-02 15:03:10|6751.5|6745.5|6753.5|6745.5|6753.5|6745.9|6751.5|6744.7|5
1722611000000|2024-08-02 15:03:20|6752.7|6744.7|6752.9|6744.9|6753.2|6745.2|6752.7|6744.7|1
1722611010000|2024-08-02 15:03:30|6753.6|6745.6|6753.6|6745.6|6753.6|6745.6|6753.6|6745.6|0
1722611020000|2024-08-02 15:03:40|6751.7|6743.7|6755.5|6743.5|6757.8|6749|6751.7|6743.5|7
1722611030000|2024-08-02 15:03:50|6759.7|6747.7|6760.9|6748.9|6762|6753.5|6759.7|6747.7|15
1722611040000|2024-08-02 15:04:00|6763.5|6751.5|6770.7|6758.7|6770.7|6758.7|6763.5|6751.5|3
1722611050000|2024-08-02 15:04:10|6770.8|6758.8|6788.3|6782.3|6791.8|6782.3|6770.2|6758.2|15
1722611060000|2024-08-02 15:04:20|6788|6776|6790.8|6778.8|6794.7|6785.9|6788|6776|14
1722611070000|2024-08-02 15:04:30|6790.4|6778.4|6792|6780|6794|6782|6789.9|6778.4|7
1722611080000|2024-08-02 15:04:40|6792.4|6780.4|6792.5|6780.5|6794.3|6782.3|6792.4|6780.4|3
1722611090000|2024-08-02 15:04:50|6792.7|6780.7|6791.6|6783.6|6793.2|6783.6|6791.6|6780.7|1
1722611100000|2024-08-02 15:05:00|6793.2|6785.2|6787.5|6775.5|6793.7|6785.7|6786.5|6774.5|11
1722611110000|2024-08-02 15:05:10|6787.7|6775.7|6784|6772|6787.7|6775.7|6783.9|6771.9|1
1722611120000|2024-08-02 15:05:20|6784.2|6772.2|6788.4|6776.4|6788.4|6776.4|6784.2|6772.2|0
1722611130000|2024-08-02 15:05:30|6786.3|6778.3|6779.8|6771.8|6787.6|6778.3|6779.8|6770.6|5
1722611140000|2024-08-02 15:05:40|6783.6|6771.6|6772.7|6760.7|6783.6|6771.6|6772.7|6760.7|7
1722611150000|2024-08-02 15:05:50|6773.4|6761.4|6773.7|6761.7|6779|6767|6773.2|6761.2|2
1722611160000|2024-08-02 15:06:00|6772.8|6760.8|6770.4|6758.4|6776.8|6764.8|6762.1|6750.1|8
1722611170000|2024-08-02 15:06:10|6770.8|6758.8|6758.3|6746.3|6770.8|6758.8|6758.3|6746.3|8
1722611180000|2024-08-02 15:06:20|6759.3|6747.3|6758.1|6746.1|6759.3|6747.3|6758.1|6746.1|0
1722611190000|2024-08-02 15:06:30|6757.7|6745.7|6758.1|6746.1|6759.4|6747.4|6755.3|6743.3|2
1722611200000|2024-08-02 15:06:40|6758.2|6746.2|6763.8|6751.8|6763.8|6751.8|6754.4|6744.6|3
1722611210000|2024-08-02 15:06:50|6763.7|6751.7|6763.9|6751.9|6763.9|6751.9|6761.4|6749.4|5
1722611220000|2024-08-02 15:07:00|6763.7|6751.7|6761.9|6749.9|6763.7|6752.9|6760.9|6749.6|3
1722611230000|2024-08-02 15:07:10|6761.8|6749.8|6760.8|6748.8|6761.8|6749.8|6760.8|6748.8|1
1722611240000|2024-08-02 15:07:20|6761.3|6749.3|6761.4|6749.4|6761.4|6749.4|6761.2|6749.2|0
1722611250000|2024-08-02 15:07:30|6760.9|6748.9|6760.9|6748.9|6760.9|6748.9|6760.9|6748.9|1
1722611260000|2024-08-02 15:07:40|6761.3|6749.3|6753.6|6745.6|6761.3|6749.3|6752.1|6740.1|7
1722611270000|2024-08-02 15:07:50|6753.9|6745.9|6757.8|6745.8|6761.2|6749.2|6753.9|6745.8|2
1722611280000|2024-08-02 15:08:00|6757.4|6745.4|6757.3|6749.3|6761.2|6749.3|6756.9|6744.9|1
1722611290000|2024-08-02 15:08:10|6759.4|6747.4|6755.1|6743.1|6759.4|6749.3|6750.7|6741.1|6
1722611300000|2024-08-02 15:08:20|6755.4|6743.4|6757|6749|6759.1|6749|6755.4|6743.4|2
1722611310000|2024-08-02 15:08:30|6755|6747|6752.7|6740.7|6755|6747|6751.8|6740.6|14
1722611320000|2024-08-02 15:08:40|6760.6|6748.6|6760.1|6748.1|6762.6|6751.9|6759|6747|8
1722611330000|2024-08-02 15:08:50|6760.6|6748.6|6762.2|6754.2|6764|6754.2|6760.6|6748.6|7
1722611340000|2024-08-02 15:09:00|6763.3|6751.3|6753.7|6745.7|6764|6752|6753.7|6744.2|16
1722611350000|2024-08-02 15:09:10|6752.6|6746.6|6753.4|6741.4|6759.2|6747.2|6751.9|6741.3|6
1722611370000|2024-08-02 15:09:30|6752.7|6740.7|6750.4|6738.4|6752.7|6740.7|6749.2|6737.2|1
1722611380000|2024-08-02 15:09:40|6751.3|6739.3|6745.8|6737.8|6751.3|6739.3|6745.8|6735.7|3
1722611390000|2024-08-02 15:09:50|6747.7|6735.7|6747.7|6735.7|6747.7|6737.8|6745.8|6735.7|1
1722611400000|2024-08-02 15:10:00|6747.3|6735.3|6745.4|6737.4|6747.3|6737.4|6745.4|6735.3|1
1722611410000|2024-08-02 15:10:10|6746.2|6738.2|6746.2|6738.2|6746.2|6738.2|6746.2|6738.2|1
1722611420000|2024-08-02 15:10:20|6745.4|6739.4|6747.2|6735.2|6753.8|6741.8|6745.4|6735.2|4
1722611430000|2024-08-02 15:10:30|6744.8|6736.8|6744.8|6736.8|6744.8|6736.8|6744.8|6736.8|0
1722611440000|2024-08-02 15:10:40|6742.8|6737.3|6748.2|6736.2|6749.7|6737.7|6742.8|6736.2|3
1722611460000|2024-08-02 15:11:00|6747.7|6735.7|6742.9|6734.9|6747.7|6735.7|6742.9|6734.9|7
1722611470000|2024-08-02 15:11:10|6742.6|6734.6|6749.2|6737.2|6749.2|6737.2|6742.6|6734.6|2
1722611480000|2024-08-02 15:11:20|6745.8|6733.8|6746.5|6734.5|6746.5|6734.5|6741.5|6731.7|0
1722611490000|2024-08-02 15:11:30|6746.4|6734.4|6741.4|6733.4|6746.5|6734.7|6739.9|6732.5|9
1722611500000|2024-08-02 15:11:40|6741|6733|6732.9|6726.9|6745.7|6734.3|6732.9|6726.5|10
1722611510000|2024-08-02 15:11:50|6734|6726|6732.9|6724.9|6735.4|6726.7|6731.4|6723.4|4
1722611520000|2024-08-02 15:12:00|6735.9|6727.9|6733.9|6725.9|6738.7|6729.1|6733.9|6725.9|3
1722611530000|2024-08-02 15:12:10|6732.7|6724.7|6723.2|6717.2|6732.7|6724.7|6723.2|6715.5|14
1722611540000|2024-08-02 15:12:20|6724.1|6716.1|6723.8|6717.8|6724.7|6717.8|6723.2|6716.1|2
1722611550000|2024-08-02 15:12:30|6723.4|6717.4|6725.2|6717.2|6728.8|6717.9|6722.7|6715.3|7
1722611560000|2024-08-02 15:12:40|6727.7|6715.7|6724.3|6718.3|6728.5|6718.3|6723.8|6714.9|2
1722611570000|2024-08-02 15:12:50|6724.7|6716.7|6726.2|6720.2|6727.4|6720.2|6724.7|6716.7|7
1722611580000|2024-08-02 15:13:00|6726.1|6720.1|6728.5|6716.5|6728.7|6720.1|6721.7|6714.5|20
1722611590000|2024-08-02 15:13:10|6728.2|6716.2|6729|6717|6729|6717|6728.2|6716.2|1
1722611600000|2024-08-02 15:13:20|6729.6|6717.6|6729.6|6717.6|6732.2|6724.4|6729.2|6717.2|6
1722611610000|2024-08-02 15:13:30|6730.2|6718.2|6735.5|6723.5|6735.5|6723.5|6730.2|6718.2|6
1722611620000|2024-08-02 15:13:40|6736.5|6724.5|6734|6722|6736.8|6724.8|6732.4|6722|1
1722611630000|2024-08-02 15:13:50|6731.8|6723.8|6728.7|6720.7|6731.8|6723.8|6728.3|6720.3|1
1722611640000|2024-08-02 15:14:00|6729|6721|6733.9|6721.9|6734.4|6722.4|6723.8|6715.7|5
1722611650000|2024-08-02 15:14:10|6734.4|6722.4|6732.8|6720.8|6734.8|6723.8|6726.4|6714.4|21
1722611660000|2024-08-02 15:14:20|6732.5|6720.5|6732|6720|6733.9|6721.9|6731.4|6719.4|1
1722611670000|2024-08-02 15:14:30|6733.2|6721.2|6730.2|6722.2|6733.2|6722.2|6730.2|6720|0
1722611680000|2024-08-02 15:14:40|6730.9|6722.9|6732|6720|6732|6724.5|6730.5|6720|4
1722611690000|2024-08-02 15:14:50|6729.5|6721.5|6729.9|6721.9|6732.3|6721.9|6729.5|6719.7|2
1722611700000|2024-08-02 15:15:00|6729.1|6721.1|6721.5|6715.5|6729.1|6721.1|6721.5|6715.5|6
1722611710000|2024-08-02 15:15:10|6726.8|6714.8|6726.8|6718.8|6728.5|6718.8|6726.3|6714.8|1
1722611720000|2024-08-02 15:15:20|6727.2|6719.2|6727.2|6719.2|6727.2|6719.2|6727.2|6719.2|5
1722611730000|2024-08-02 15:15:30|6730|6718|6726.9|6718.9|6732.5|6723.6|6726.9|6717.4|6
1722611740000|2024-08-02 15:15:40|6726.3|6720.3|6732.4|6720.4|6732.4|6722.6|6726.3|6719.3|2
1722611750000|2024-08-02 15:15:50|6729.8|6721.8|6729.9|6717.9|6729.9|6721.8|6727.5|6715.5|2
1722611760000|2024-08-02 15:16:00|6729.3|6717.3|6726.4|6714.4|6729.3|6717.3|6724.9|6714.4|1
1722611770000|2024-08-02 15:16:10|6724.3|6716.3|6726.8|6718.8|6729.7|6719.5|6724.3|6714|1
1722611780000|2024-08-02 15:16:20|6728.6|6716.6|6726.8|6718.8|6728.6|6718.8|6726.8|6716.6|0
1722611790000|2024-08-02 15:16:30|6728.6|6716.6|6728.6|6716.6|6728.6|6716.6|6728.6|6716.6|0
1722611800000|2024-08-02 15:16:40|6729|6717|6729|6717|6729|6717|6729|6717|2
1722611810000|2024-08-02 15:16:50|6729.4|6717.4|6729.4|6717.4|6729.4|6717.4|6729.4|6717.4|1
1722611820000|2024-08-02 15:17:00|6730.1|6718.1|6726.5|6718.5|6730.1|6718.8|6726.5|6718.1|12
1722611830000|2024-08-02 15:17:10|6727.9|6719.9|6726.9|6714.9|6729.8|6719.9|6725.8|6713.8|7
1722611840000|2024-08-02 15:17:20|6727.1|6715.1|6727.7|6715.7|6727.7|6716.8|6722.4|6715|14
1722611850000|2024-08-02 15:17:30|6738.6|6726.6|6741.2|6729.2|6742.4|6730.4|6735.5|6724.4|13
1722611860000|2024-08-02 15:17:40|6741.4|6729.4|6740.1|6728.1|6741.6|6730.6|6738.6|6727|3
1722611870000|2024-08-02 15:17:50|6740.2|6728.2|6743|6737|6746|6737|6738.7|6728.1|2
1722611880000|2024-08-02 15:18:00|6742.6|6736.6|6734.7|6722.7|6746.1|6736.6|6733.6|6721.6|9
1722611890000|2024-08-02 15:18:10|6735|6723|6735.7|6723.7|6736.6|6724.6|6735|6723|3
1722611900000|2024-08-02 15:18:20|6735.6|6723.6|6735.2|6723.2|6735.7|6723.7|6735.2|6723.2|3
1722611910000|2024-08-02 15:18:30|6734.2|6722.2|6731.6|6719.6|6734.2|6722.2|6731.6|6719.6|4
1722611920000|2024-08-02 15:18:40|6732|6720|6733|6721|6733.7|6721.7|6732|6720|2
1722611930000|2024-08-02 15:18:50|6732.7|6720.7|6730.1|6722.1|6732.7|6722.1|6730.1|6720.6|0
1722611940000|2024-08-02 15:19:00|6729|6721|6722.9|6714.9|6729|6721.7|6722.4|6713.4|5
1722611950000|2024-08-02 15:19:10|6722.7|6714.7|6722|6714|6725.9|6714.7|6722|6713.9|7
1722611960000|2024-08-02 15:19:20|6722.4|6714.4|6724.2|6718.2|6727.7|6718.2|6720.2|6713.6|10
1722611970000|2024-08-02 15:19:30|6723.1|6717.1|6727.7|6721.7|6730|6721.7|6723.1|6715|1
1722611980000|2024-08-02 15:19:40|6728.2|6722.2|6728.2|6722.2|6728.6|6722.6|6728.2|6722.2|1
1722611990000|2024-08-02 15:19:50|6728|6722|6732.8|6726.8|6733.8|6726.8|6727.6|6720.8|8
1722612000000|2024-08-02 15:20:00|6736.2|6724.2|6736.8|6728.8|6736.9|6730.1|6733|6723.6|10
1722612010000|2024-08-02 15:20:10|6740.8|6734.4|6741.3|6729.3|6744.7|6736.4|6740.8|6729.1|11
1722612020000|2024-08-02 15:20:20|6741.1|6729.1|6740.4|6728.4|6741.1|6729.1|6740.4|6728.4|0
1722612030000|2024-08-02 15:20:30|6739.7|6727.7|6738.6|6726.6|6739.7|6729.2|6736.4|6726.6|1
1722612040000|2024-08-02 15:20:40|6741.1|6729.1|6736.7|6724.7|6741.1|6729.1|6733.2|6723.8|11
1722612050000|2024-08-02 15:20:50|6736|6724|6734.4|6722.4|6737.4|6725.5|6733.5|6722.1|1
1722612060000|2024-08-02 15:21:00|6735.2|6723.2|6735.9|6723.9|6735.9|6723.9|6731.6|6721.3|0
1722612070000|2024-08-02 15:21:10|6733.1|6725.1|6731.8|6723.8|6733.7|6725.1|6731.4|6721.7|3
1722612080000|2024-08-02 15:21:20|6731.1|6725.1|6734.4|6722.4|6734.4|6725.1|6730.3|6722.4|3
1722612090000|2024-08-02 15:21:30|6734.1|6722.1|6727.3|6715.3|6734.1|6722.1|6726.6|6715.3|7
1722612100000|2024-08-02 15:21:40|6726.6|6714.6|6728.8|6716.8|6730.7|6718.7|6726.6|6714.6|5
1722612110000|2024-08-02 15:21:50|6725.3|6717.3|6724.7|6716.7|6725.3|6717.3|6724.7|6716.7|0
1722612120000|2024-08-02 15:22:00|6724.8|6716.8|6725.1|6717.1|6725.5|6717.5|6724.6|6716.6|0
1722612130000|2024-08-02 15:22:10|6724.9|6716.9|6724.6|6716.6|6725.3|6717.3|6724.2|6716.2|1
1722612140000|2024-08-02 15:22:20|6722.8|6716.8|6725.2|6713.2|6725.8|6716.8|6721.4|6713.2|4
1722612150000|2024-08-02 15:22:30|6725.1|6713.1|6718.7|6706.7|6725.1|6713.1|6718.6|6706.6|1
1722612160000|2024-08-02 15:22:40|6719.1|6707.1|6719.4|6707.4|6721.2|6709.2|6718.8|6706.8|2
1722612170000|2024-08-02 15:22:50|6720.4|6708.4|6717.8|6709.8|6721.9|6709.9|6717.8|6708.4|0
1722612180000|2024-08-02 15:23:00|6718.8|6706.8|6721.3|6709.3|6721.3|6709.4|6716.4|6706.7|1
1722612190000|2024-08-02 15:23:10|6722.4|6710.4|6716.3|6708.3|6722.8|6710.8|6716.3|6707.3|3
1722612200000|2024-08-02 15:23:20|6715.4|6709.4|6719.6|6707.6|6721.7|6712.3|6715.2|6706.8|8
1722612210000|2024-08-02 15:23:30|6719.7|6707.7|6720.6|6708.6|6720.9|6710.7|6716.2|6707.6|2
1722612220000|2024-08-02 15:23:40|6718.4|6710.4|6720.6|6708.6|6721.3|6711.6|6718.3|6708.2|0
1722612230000|2024-08-02 15:23:50|6718.4|6710.4|6709.2|6703.2|6721.1|6712.1|6708|6701.6|38
1722612240000|2024-08-02 15:24:00|6708|6702|6711.8|6703.8|6713.9|6703.8|6708|6701.3|5
1722612250000|2024-08-02 15:24:10|6713.5|6701.5|6712.9|6704.9|6715|6704.9|6712.9|6701.5|2
1722612260000|2024-08-02 15:24:20|6715|6703|6727.6|6715.6|6727.6|6715.6|6715|6703|31
1722612270000|2024-08-02 15:24:30|6727.2|6715.2|6724.8|6712.8|6728.3|6716.3|6724.8|6712.8|0
1722612280000|2024-08-02 15:24:40|6725.2|6713.2|6717.9|6705.9|6725.2|6713.2|6717.9|6705.9|1
1722612290000|2024-08-02 15:24:50|6717.6|6705.6|6715.3|6707.3|6719.4|6708.3|6715.1|6704.5|3
1722612300000|2024-08-02 15:25:00|6716|6708|6721.8|6709.8|6723.1|6711.1|6715.5|6707.5|6
1722612310000|2024-08-02 15:25:10|6722.1|6710.1|6722.5|6710.5|6722.5|6710.5|6721.1|6709.1|2
1722612320000|2024-08-02 15:25:20|6723.4|6711.4|6716|6708|6723.4|6711.4|6716|6706.5|1
1722612330000|2024-08-02 15:25:30|6716.4|6708.4|6712.5|6700.5|6716.4|6708.4|6703.9|6695.9|15
1722612340000|2024-08-02 15:25:40|6712.2|6700.2|6718.1|6706.1|6718.2|6706.2|6712.2|6700.2|8
1722612350000|2024-08-02 15:25:50|6718.3|6706.3|6718.4|6710.4|6721|6710.4|6709.4|6703|18
1722612360000|2024-08-02 15:26:00|6718|6710|6716|6704|6719.8|6710|6711.1|6703.1|5
1722612370000|2024-08-02 15:26:10|6715.9|6703.9|6713.5|6705.5|6717.9|6706.2|6709.9|6702.9|2
1722612380000|2024-08-02 15:26:20|6714|6706|6718.6|6710.6|6721.1|6711|6714|6702.9|7
1722612390000|2024-08-02 15:26:30|6717.4|6711.4|6711.9|6703.9|6719.4|6711.7|6711.5|6703.9|9
1722612400000|2024-08-02 15:26:40|6709.6|6703.6|6715.8|6703.8|6715.9|6705.5|6709.4|6702.3|4
1722612410000|2024-08-02 15:26:50|6715.6|6703.6|6708.1|6700.1|6716.5|6708|6707|6700.1|6
1722612420000|2024-08-02 15:27:00|6706|6700|6706.3|6698.3|6709.8|6700.5|6703.3|6694.8|13
1722612430000|2024-08-02 15:27:10|6709.1|6697.1|6710.4|6702.4|6714.6|6702.6|6707|6697.1|7
1722612440000|2024-08-02 15:27:20|6709.9|6701.9|6688.4|6676.4|6711|6704.3|6688.4|6676.4|2
1722612450000|2024-08-02 15:27:30|6689.6|6677.6|6692.7|6680.7|6692.7|6680.7|6684.4|6675.6|18
1722612460000|2024-08-02 15:27:40|6691.7|6679.7|6697.5|6685.5|6698.7|6689.7|6689.9|6677.9|55
1722612470000|2024-08-02 15:27:50|6697.4|6685.4|6703.4|6691.4|6703.9|6691.9|6695.4|6685.3|14
1722612480000|2024-08-02 15:28:00|6702.6|6690.6|6699.8|6691.8|6704.8|6692.8|6699.8|6689.3|4
1722612490000|2024-08-02 15:28:10|6699.5|6691.5|6700.9|6688.9|6702.9|6693|6695.5|6686.4|91
1722612500000|2024-08-02 15:28:20|6701|6689|6705.2|6693.2|6706|6694|6695.3|6688.9|10
1722612510000|2024-08-02 15:28:30|6703.1|6695.1|6703.5|6691.5|6706.5|6695.1|6703.1|6691.5|3
1722612520000|2024-08-02 15:28:40|6702.5|6690.5|6699.2|6691.2|6704.5|6692.6|6699|6689.5|1
1722612530000|2024-08-02 15:28:50|6698.9|6690.9|6693.5|6687.5|6699|6691|6692.6|6684.6|34
1722612540000|2024-08-02 15:29:00|6694.2|6686.2|6698.5|6690.5|6702.6|6692.5|6692.7|6685.9|11
1722612550000|2024-08-02 15:29:10|6697.7|6691.7|6695.9|6687.9|6700|6691.7|6694.4|6686.6|2
1722612560000|2024-08-02 15:29:20|6694.7|6688.7|6693.9|6685.9|6699.6|6689.5|6693.9|6685.9|19
1722612570000|2024-08-02 15:29:30|6694.7|6686.7|6699.1|6687.1|6701.3|6689.3|6694.7|6684|1
1722612580000|2024-08-02 15:29:40|6699.3|6687.3|6701.4|6689.4|6701.4|6691.3|6696.6|6687.3|2
1722612590000|2024-08-02 15:29:50|6699.5|6691.5|6693.8|6687.8|6701.4|6692.3|6693.8|6687.8|14
1722612600000|2024-08-02 15:30:00|6693.5|6687.5|6693.8|6687.8|6694.6|6687.8|6692.3|6685.5|31
1722612610000|2024-08-02 15:30:10|6693.9|6687.9|6696.8|6688.8|6699.3|6688.8|6693.8|6686.5|3
1722612620000|2024-08-02 15:30:20|6696.9|6688.9|6699.9|6691.9|6700.9|6694.2|6696.9|6688.9|12
1722612630000|2024-08-02 15:30:30|6699|6693|6698|6690|6699|6693|6695.2|6689.2|22
1722612640000|2024-08-02 15:30:40|6700.5|6688.5|6695.3|6689.3|6700.5|6691.2|6695.3|6688.5|9
1722612650000|2024-08-02 15:30:50|6696.4|6690.4|6694.9|6688.9|6697.3|6691.3|6694.9|6688.9|13
1722612660000|2024-08-02 15:31:00|6695.7|6689.7|6708.6|6702.6|6710.7|6702.6|6694.9|6688.1|40
1722612670000|2024-08-02 15:31:10|6713.8|6701.8|6711.6|6699.6|6714.7|6702.7|6707.6|6697.3|6
1722612680000|2024-08-02 15:31:20|6712|6700|6711.9|6699.9|6713.6|6703.4|6707.8|6697.4|3
1722612690000|2024-08-02 15:31:30|6712.3|6700.3|6708.7|6696.7|6712.9|6700.9|6708.3|6696.3|3
1722612700000|2024-08-02 15:31:40|6708.5|6696.5|6711.3|6699.3|6711.3|6699.3|6708.5|6696.5|1
1722612710000|2024-08-02 15:31:50|6708.7|6700.7|6712.9|6700.9|6712.9|6700.9|6708.7|6697.2|6
1722612720000|2024-08-02 15:32:00|6712.1|6700.1|6710.6|6698.6|6712.1|6700.1|6710.4|6698.4|1
1722612730000|2024-08-02 15:32:10|6718.1|6706.1|6723.5|6715.5|6725.9|6715.5|6718.1|6706.1|5
1722612740000|2024-08-02 15:32:20|6722.7|6716.7|6727.5|6715.5|6728.5|6716.7|6722.7|6713.4|6
1722612750000|2024-08-02 15:32:30|6725.6|6717.6|6730.6|6718.6|6734.6|6722.6|6725.6|6717.6|5
1722612760000|2024-08-02 15:32:40|6730.4|6718.4|6738.8|6726.8|6738.8|6726.8|6728.7|6716.7|14
1722612770000|2024-08-02 15:32:50|6738.2|6726.2|6734.8|6722.8|6739.9|6727.9|6734.1|6722.1|16
1722612780000|2024-08-02 15:33:00|6735.2|6723.2|6739|6727|6740.4|6728.4|6731.9|6723.1|5
1722612790000|2024-08-02 15:33:10|6738.8|6726.8|6739.9|6727.9|6739.9|6728.9|6734.9|6725.2|2
1722612800000|2024-08-02 15:33:20|6738.2|6730.2|6739|6733|6740.5|6733|6738.2|6728.5|1
1722612810000|2024-08-02 15:33:30|6739.4|6733.4|6740|6728|6743.3|6733.4|6739.4|6728|1
1722612820000|2024-08-02 15:33:40|6739.4|6727.4|6739.4|6727.4|6739.4|6727.4|6739|6727|0
1722612830000|2024-08-02 15:33:50|6737.2|6729.2|6738.7|6732.7|6741.9|6732.7|6735.3|6728.3|2
1722612840000|2024-08-02 15:34:00|6741.3|6729.3|6740.6|6728.6|6741.3|6729.3|6740.6|6728.6|2
1722612850000|2024-08-02 15:34:10|6741.2|6729.2|6734.1|6722.1|6741.3|6729.3|6733.1|6721.1|2
1722612860000|2024-08-02 15:34:20|6733.8|6721.8|6733.7|6721.7|6733.8|6721.8|6733.7|6721.7|0
1722612870000|2024-08-02 15:34:30|6731.8|6719.8|6730.3|6718.3|6731.8|6719.8|6729.7|6717.7|2
1722612880000|2024-08-02 15:34:40|6728.4|6716.4|6724.2|6712.2|6728.4|6716.4|6724.2|6712.2|0
1722612890000|2024-08-02 15:34:50|6723.9|6711.9|6722.7|6710.7|6724.4|6712.4|6722.2|6710.2|0
1722612900000|2024-08-02 15:35:00|6723.9|6711.9|6732.5|6720.5|6735.6|6723.6|6723.9|6711.9|1
1722612910000|2024-08-02 15:35:10|6732.7|6720.7|6732.7|6720.7|6732.7|6720.7|6732.5|6720.5|1
1722612920000|2024-08-02 15:35:20|6733.5|6721.5|6735.7|6723.7|6735.7|6723.7|6733.5|6721.5|0
1722612930000|2024-08-02 15:35:30|6735.4|6723.4|6738.4|6726.4|6739.3|6727.3|6732.1|6720.1|8
1722612940000|2024-08-02 15:35:40|6738.7|6726.7|6738.3|6726.3|6740.6|6729.5|6737.5|6726.3|1
1722612950000|2024-08-02 15:35:50|6738.6|6726.6|6735.8|6723.8|6740.8|6728.8|6735.8|6723.8|1
1722612960000|2024-08-02 15:36:00|6737.3|6725.3|6740.7|6732.7|6741.2|6733.2|6736.8|6724.8|7
1722612970000|2024-08-02 15:36:10|6743.2|6737.2|6747.8|6735.8|6748.2|6739.3|6743.2|6733.5|17
1722612980000|2024-08-02 15:36:20|6747.7|6735.7|6747.8|6735.8|6748.7|6736.7|6747.3|6735.3|1
1722612990000|2024-08-02 15:36:30|6748.2|6736.2|6748.2|6736.2|6748.2|6736.2|6748.2|6736.2|0
1722613000000|2024-08-02 15:36:40|6746.7|6734.7|6744|6732|6746.7|6737.2|6742.3|6730.4|2
1722613010000|2024-08-02 15:36:50|6743.4|6731.4|6746.2|6734.2|6747.1|6737.4|6743.4|6731.4|0
1722613020000|2024-08-02 15:37:00|6743.9|6735.9|6738.1|6726.1|6744|6735.9|6738.1|6726.1|4
1722613030000|2024-08-02 15:37:10|6737|6729|6742.1|6730.1|6742.1|6730.1|6736.7|6724.8|16
1722613040000|2024-08-02 15:37:20|6742|6730|6739.4|6727.4|6742|6730|6738.4|6726.4|0
1722613050000|2024-08-02 15:37:30|6739|6727|6739|6727|6740.6|6728.6|6737.6|6725.6|2
1722613060000|2024-08-02 15:37:40|6738.2|6726.2|6740.7|6728.7|6741.9|6729.9|6735.7|6725.5|1
1722613070000|2024-08-02 15:37:50|6741.1|6729.1|6741.6|6729.6|6742.8|6730.8|6739.9|6727.9|0
1722613080000|2024-08-02 15:38:00|6741.3|6729.3|6745.3|6733.3|6746.2|6734.2|6741.2|6729.2|2
1722613090000|2024-08-02 15:38:10|6745.7|6733.7|6751.7|6739.7|6752.5|6740.5|6745.7|6733.7|4
1722613100000|2024-08-02 15:38:20|6751.5|6739.5|6752.8|6740.8|6752.8|6740.8|6751.5|6739.5|0
1722613110000|2024-08-02 15:38:30|6753.2|6741.2|6758.2|6746.2|6759|6747.3|6753|6741.1|19
1722613120000|2024-08-02 15:38:40|6758.6|6746.6|6767|6755|6768.2|6756.2|6758.6|6746.6|12
1722613130000|2024-08-02 15:38:50|6765.2|6753.2|6769.8|6757.8|6769.8|6757.8|6763.2|6751.2|3
1722613140000|2024-08-02 15:39:00|6769.7|6757.7|6775.1|6763.1|6779|6767|6769.4|6757.4|6
1722613150000|2024-08-02 15:39:10|6774.8|6762.8|6776.3|6764.3|6777.6|6765.6|6774|6762|1
1722613160000|2024-08-02 15:39:20|6776.4|6764.4|6774.8|6762.8|6778.1|6766.1|6774.8|6762.8|4
1722613170000|2024-08-02 15:39:30|6772.6|6764.6|6782.2|6770.2|6783.3|6771.3|6770|6759.5|11
1722613180000|2024-08-02 15:39:40|6785.2|6773.2|6765.9|6753.9|6785.3|6775.1|6765.9|6753.9|21
1722613190000|2024-08-02 15:39:50|6763.2|6751.2|6764.3|6752.3|6773.7|6761.7|6763.2|6751.2|14
1722613200000|2024-08-02 15:40:00|6764.4|6752.4|6763.2|6751.2|6765.3|6753.3|6763.1|6751.1|1
1722613210000|2024-08-02 15:40:10|6763.1|6751.1|6771.2|6759.2|6773.2|6761.2|6763.1|6751.1|8
1722613220000|2024-08-02 15:40:20|6768.2|6756.2|6766.1|6754.1|6775.2|6763.2|6764.1|6752.1|22
1722613230000|2024-08-02 15:40:30|6766.2|6754.2|6764.1|6752.1|6770.5|6758.5|6763.1|6751.1|13
1722613240000|2024-08-02 15:40:40|6761.8|6749.8|6762.7|6750.7|6762.7|6750.7|6760|6748|11
1722613250000|2024-08-02 15:40:50|6763|6751|6756.5|6744.5|6766|6754|6756.5|6744.5|5
1722613260000|2024-08-02 15:41:00|6756.4|6744.4|6755.5|6743.5|6756.5|6744.5|6755.5|6743.5|3
1722613270000|2024-08-02 15:41:10|6755|6743|6749.6|6743.6|6755|6743.6|6749.6|6741.1|6
1722613280000|2024-08-02 15:41:20|6749.5|6743.5|6745.1|6733.1|6749.5|6743.5|6740.8|6728.8|12
1722613290000|2024-08-02 15:41:30|6744|6732|6751.3|6743.3|6754.2|6744.2|6739|6727|7
1722613300000|2024-08-02 15:41:40|6752.2|6744.2|6752.5|6744.5|6752.6|6744.6|6752.2|6744.2|0
1722613310000|2024-08-02 15:41:50|6752.9|6744.9|6744.3|6732.3|6753.9|6744.9|6744|6732|22
1722613320000|2024-08-02 15:42:00|6744|6732|6741.7|6729.7|6745.7|6736.5|6740.9|6729.6|11
1722613330000|2024-08-02 15:42:10|6743.1|6731.1|6745.2|6733.2|6745.2|6735.4|6742.1|6730.7|4
1722613340000|2024-08-02 15:42:20|6741.2|6731.5|6751.2|6743.2|6752.3|6743.3|6741.2|6731.5|2
1722613350000|2024-08-02 15:42:30|6754|6742|6752.7|6740.7|6754.5|6744.6|6749.9|6737.9|4
1722613360000|2024-08-02 15:42:40|6752|6740|6747.8|6735.8|6752|6742.4|6747.3|6735.3|3
1722613370000|2024-08-02 15:42:50|6747.9|6735.9|6750.6|6742.6|6754.5|6742.6|6746.2|6735.9|11
1722613380000|2024-08-02 15:43:00|6750.2|6742.2|6743.9|6735.9|6751|6743|6742.4|6730.4|5
1722613390000|2024-08-02 15:43:10|6745.4|6737.4|6744.4|6738.4|6748.8|6738.4|6744.4|6736.6|2
1722613400000|2024-08-02 15:43:20|6749.2|6737.2|6750.5|6738.5|6753.1|6741.1|6749.2|6737.2|12
1722613410000|2024-08-02 15:43:30|6750.8|6738.8|6749.1|6737.1|6753.3|6741.3|6749.1|6737.1|0
1722613420000|2024-08-02 15:43:40|6747.6|6735.6|6747.6|6735.6|6751.5|6739.5|6747.6|6735.6|4
1722613430000|2024-08-02 15:43:50|6746.8|6734.8|6751.1|6739.1|6751.1|6739.1|6746.8|6734.8|0
1722613440000|2024-08-02 15:44:00|6750.5|6738.5|6751.9|6739.9|6752.1|6740.1|6750.1|6738.1|3
1722613450000|2024-08-02 15:44:10|6752.2|6740.2|6761.9|6749.9|6769|6757|6752.2|6740.2|23
1722613460000|2024-08-02 15:44:20|6761.8|6749.8|6772.1|6764.1|6774|6764.1|6761.8|6749.8|19
1722613470000|2024-08-02 15:44:30|6774.3|6762.3|6769.9|6757.9|6774.3|6764.1|6768.6|6756.6|10
1722613480000|2024-08-02 15:44:40|6771.8|6759.8|6777.8|6769.8|6779.8|6769.8|6771.8|6759.8|0
1722613490000|2024-08-02 15:44:50|6779.9|6767.9|6783.2|6771.2|6783.2|6771.2|6770.7|6762.7|6
1722613500000|2024-08-02 15:45:00|6783.6|6771.6|6782.6|6774.6|6788.7|6776.7|6782.4|6770.4|1
1722613510000|2024-08-02 15:45:10|6786.2|6774.2|6783.9|6771.9|6786.2|6774.2|6782.4|6770.4|6
1722613520000|2024-08-02 15:45:20|6784|6772|6784.2|6772.2|6786.8|6774.8|6784|6772|0
1722613530000|2024-08-02 15:45:30|6784.5|6772.5|6782.7|6770.7|6785.6|6775.4|6782.5|6770.5|41
1722613540000|2024-08-02 15:45:40|6782.5|6770.5|6781.4|6773.4|6782.5|6773.6|6780.6|6770.5|0
1722613550000|2024-08-02 15:45:50|6781.6|6773.6|6781.7|6773.7|6781.7|6775.2|6781.2|6773.4|2
1722613560000|2024-08-02 15:46:00|6781.6|6773.6|6803.7|6791.7|6808.1|6799.5|6781.6|6773.6|38
1722613570000|2024-08-02 15:46:10|6801.3|6793.3|6796.9|6784.9|6803.1|6793.3|6796.7|6784.7|49
1722613580000|2024-08-02 15:46:20|6797.6|6785.6|6791.3|6779.3|6798.4|6786.4|6790.1|6778.1|22
1722613590000|2024-08-02 15:46:30|6791.5|6779.5|6794.2|6782.2|6796|6784|6789.8|6777.8|6
1722613600000|2024-08-02 15:46:40|6796.6|6784.6|6802.6|6790.6|6803.7|6794.8|6792.4|6780.4|14
1722613610000|2024-08-02 15:46:50|6800.5|6788.5|6798|6786|6804.1|6796.3|6793.6|6781.6|13
1722613620000|2024-08-02 15:47:00|6798.4|6786.4|6819.6|6811.6|6823.8|6811.8|6798.4|6786.4|42
1722613630000|2024-08-02 15:47:10|6823.3|6811.3|6837.2|6825.2|6843.4|6833.5|6823.3|6811.3|46
1722613640000|2024-08-02 15:47:20|6832.2|6820.2|6814.9|6802.9|6832.2|6820.2|6813|6801|42
1722613650000|2024-08-02 15:47:30|6815.6|6803.6|6808.6|6796.6|6815.6|6803.6|6805.6|6793.6|14
1722613660000|2024-08-02 15:47:40|6806.7|6794.7|6807.8|6795.8|6809.5|6798.9|6801|6789|54
1722613670000|2024-08-02 15:47:50|6805.2|6797.2|6798.1|6792.1|6805.2|6797.9|6796.3|6787.2|22
1722613680000|2024-08-02 15:48:00|6795.8|6789.8|6770|6758|6800.3|6789.8|6770|6758|63
1722613690000|2024-08-02 15:48:10|6772.1|6760.1|6764.5|6756.5|6778.1|6767.1|6764.1|6754.7|61
1722613700000|2024-08-02 15:48:20|6764.3|6756.3|6763.1|6755.1|6770.8|6762.1|6760.8|6753.2|25
1722613710000|2024-08-02 15:48:30|6763.4|6755.4|6787|6775|6792.4|6781.1|6759.8|6751.8|41
1722613720000|2024-08-02 15:48:40|6787.2|6775.2|6774.4|6766.4|6790.8|6781|6774.4|6764.6|22
1722613730000|2024-08-02 15:48:50|6780.7|6772.7|6796.9|6784.9|6803.1|6791.1|6780.7|6772.7|36
1722613740000|2024-08-02 15:49:00|6796.5|6784.5|6790|6778|6802.5|6791|6787.6|6775.6|49
1722613750000|2024-08-02 15:49:10|6790.4|6778.4|6779.5|6771.5|6796.2|6786.5|6771.8|6765.8|42
1722613760000|2024-08-02 15:49:20|6782.4|6770.4|6779.9|6773.9|6784.5|6774.7|6775.9|6768.2|65
1722613770000|2024-08-02 15:49:30|6779.5|6773.5|6782.4|6770.4|6792.5|6782.2|6779.4|6770.4|15
1722613780000|2024-08-02 15:49:40|6776.5|6770.5|6783.1|6771.1|6785.4|6773.4|6776.1|6766.6|23
1722613790000|2024-08-02 15:49:50|6783|6771|6801.2|6789.2|6802.1|6791.9|6783|6771|23
1722613800000|2024-08-02 15:50:00|6799.1|6791.1|6784.4|6776.4|6801.2|6791.1|6782.9|6772.2|9
1722613810000|2024-08-02 15:50:10|6785.6|6777.6|6795.3|6783.3|6795.3|6784|6785.6|6777.2|9
1722613820000|2024-08-02 15:50:20|6794.2|6782.2|6791.4|6779.4|6797.9|6785.9|6791.4|6779.4|8
1722613830000|2024-08-02 15:50:30|6790.3|6778.3|6783.7|6771.7|6790.3|6778.3|6781.3|6769.3|4
1722613840000|2024-08-02 15:50:40|6783.6|6771.6|6796.1|6784.1|6797.2|6785.2|6778.4|6766.4|14
1722613850000|2024-08-02 15:50:50|6794.1|6782.1|6789.4|6777.4|6794.1|6782.1|6785.5|6774.9|3
1722613860000|2024-08-02 15:51:00|6790.5|6778.5|6794.5|6782.5|6799.7|6787.7|6790.5|6778.5|1
1722613870000|2024-08-02 15:51:10|6794.4|6782.4|6792.9|6780.9|6799.7|6787.7|6792.9|6780.9|1
1722613880000|2024-08-02 15:51:20|6793|6781|6794.4|6782.4|6802.1|6790.1|6792.9|6780.9|1
1722613890000|2024-08-02 15:51:30|6792.5|6780.5|6788.4|6776.4|6795.3|6785|6788.4|6776.4|1
1722613900000|2024-08-02 15:51:40|6794|6782|6793.5|6781.5|6794|6782|6792.3|6780.3|0
1722613910000|2024-08-02 15:51:50|6794|6782|6793.9|6781.9|6794|6782|6793.9|6781.9|0
1722613920000|2024-08-02 15:52:00|6796.1|6784.1|6790.9|6778.9|6796.8|6788.7|6789.7|6777.7|3
1722613930000|2024-08-02 15:52:10|6795.4|6783.4|6798.6|6786.6|6801.8|6789.8|6793.3|6781.3|2
1722613940000|2024-08-02 15:52:20|6817.8|6805.8|6824.8|6816.8|6824.8|6816.8|6812.8|6804.8|25
1722613950000|2024-08-02 15:52:30|6824.1|6816.1|6817.1|6805.1|6825|6817|6814.3|6802.3|16
1722613960000|2024-08-02 15:52:40|6817.7|6805.7|6815.6|6803.6|6817.7|6805.7|6814.6|6802.6|3
1722613970000|2024-08-02 15:52:50|6815.2|6803.2|6815.4|6809.4|6818.1|6809.4|6813.4|6801.4|0
1722613980000|2024-08-02 15:53:00|6815.1|6809.1|6808.2|6796.2|6815.1|6809.1|6807.2|6795.2|5
1722613990000|2024-08-02 15:53:10|6809.5|6797.5|6809.1|6797.1|6812.2|6800.2|6808.1|6796.1|5
1722614000000|2024-08-02 15:53:20|6809.7|6797.7|6814.5|6802.5|6814.5|6802.5|6806.2|6794.2|6
1722614010000|2024-08-02 15:53:30|6814.6|6802.6|6810.8|6798.8|6814.6|6802.6|6810.8|6798.8|5
1722614020000|2024-08-02 15:53:40|6811.6|6799.6|6808.4|6796.4|6814.8|6802.8|6808.4|6796.4|3
1722614030000|2024-08-02 15:53:50|6807.4|6795.4|6809.8|6797.8|6809.8|6797.8|6806.6|6794.6|0
1722614040000|2024-08-02 15:54:00|6809.6|6797.6|6814.1|6802.1|6814.1|6802.1|6809.6|6797.6|0
1722614050000|2024-08-02 15:54:10|6814.6|6802.6|6823.4|6815.4|6825.1|6815.4|6814.6|6802.6|2
1722614060000|2024-08-02 15:54:20|6822.9|6814.9|6819.7|6807.7|6822.9|6814.9|6818.7|6806.7|3
1722614070000|2024-08-02 15:54:30|6818.9|6806.9|6824|6818|6824.8|6818.8|6818.9|6806.9|15
1722614080000|2024-08-02 15:54:40|6824.9|6818.9|6839.3|6827.3|6840.9|6828.9|6824.8|6818.8|25
1722614090000|2024-08-02 15:54:50|6839|6827|6837.4|6825.4|6845.3|6834.8|6837.4|6825.4|2
1722614100000|2024-08-02 15:55:00|6836.4|6824.4|6837.3|6825.3|6837.3|6825.3|6831|6821.5|1
1722614110000|2024-08-02 15:55:10|6837|6825|6837.8|6825.8|6837.8|6825.8|6837|6825|5
1722614130000|2024-08-02 15:55:30|6837.4|6825.4|6837.9|6825.9|6837.9|6825.9|6837.4|6825.4|1
1722614150000|2024-08-02 15:55:50|6831.5|6819.5|6828|6816|6831.5|6819.5|6828|6816|2
1722614160000|2024-08-02 15:56:00|6828.8|6816.8|6827.7|6815.7|6835.4|6823.4|6827.7|6815.7|1
1722614170000|2024-08-02 15:56:10|6827|6815|6826.3|6814.3|6827|6815|6826.3|6814.3|0
1722614180000|2024-08-02 15:56:20|6826.1|6814.1|6819.3|6807.3|6826.1|6814.1|6818.2|6806.2|1
1722614190000|2024-08-02 15:56:30|6817.7|6805.7|6821|6809|6821.3|6809.3|6816.8|6804.8|2
1722614200000|2024-08-02 15:56:40|6821.4|6809.4|6803.7|6795.7|6821.4|6809.4|6802.7|6790.7|10
1722614210000|2024-08-02 15:56:50|6804.5|6796.5|6806.4|6794.4|6806.4|6798.9|6803.7|6793.4|6
1722614220000|2024-08-02 15:57:00|6804.5|6796.5|6804.5|6796.5|6804.5|6796.5|6804.5|6796.5|0
1722614230000|2024-08-02 15:57:10|6806.4|6794.4|6805.8|6799.8|6806.4|6799.8|6805.4|6794.4|10
1722614240000|2024-08-02 15:57:20|6805.4|6799.4|6810.3|6798.3|6816|6804|6805.4|6798.3|6
1722614250000|2024-08-02 15:57:30|6811|6799|6800.8|6792.8|6811|6799.3|6800.8|6792.6|0
1722614260000|2024-08-02 15:57:40|6799.1|6793.1|6799.1|6793.1|6799.1|6793.1|6799.1|6793.1|0
1722614270000|2024-08-02 15:57:50|6798.8|6792.8|6808.4|6796.4|6808.4|6798.6|6798.8|6792.8|3
1722614280000|2024-08-02 15:58:00|6812.9|6800.9|6810.3|6798.3|6813.3|6802.9|6808.6|6797.9|3
1722614290000|2024-08-02 15:58:10|6808.7|6796.7|6804.6|6792.6|6808.7|6796.7|6800.8|6791.9|6
1722614310000|2024-08-02 15:58:30|6803.9|6791.9|6803.6|6791.6|6804|6792|6803.2|6791.2|2
1722614320000|2024-08-02 15:58:40|6804.2|6792.2|6810.1|6798.1|6810.1|6798.1|6801.6|6792|4
1722614330000|2024-08-02 15:58:50|6810.6|6798.6|6809.6|6803.6|6810.7|6803.6|6809.6|6798.5|1
1722614340000|2024-08-02 15:59:00|6810|6804|6813.5|6801.5|6821.2|6809.2|6810|6801.5|17
1722614350000|2024-08-02 15:59:10|6813.6|6801.6|6810.8|6798.8|6814.1|6802.1|6810.8|6798.8|13
1722614360000|2024-08-02 15:59:20|6810.7|6798.7|6810.1|6798.1|6811.6|6799.6|6808.1|6796.1|12
1722614370000|2024-08-02 15:59:30|6810|6798|6807.6|6795.6|6810|6799.3|6807.3|6795.3|15
1722614380000|2024-08-02 15:59:40|6807.7|6795.7|6808.1|6796.1|6808.1|6796.1|6807.7|6795.7|0
1722614390000|2024-08-02 15:59:50|6808.6|6796.6|6808.6|6796.6|6808.6|6798.7|6806.7|6796.6|0
1722614400000|2024-08-02 16:00:00|6806.7|6798.7|6807.2|6795.2|6808.6|6799.6|6806.7|6795.1|0
1722614410000|2024-08-02 16:00:10|6805.3|6797.3|6804.1|6796.1|6807.1|6797.3|6804.1|6794.6|0
1722614430000|2024-08-02 16:00:30|6803.6|6795.6|6804.5|6796.5|6805.8|6796.5|6803.6|6793.8|0
1722614440000|2024-08-02 16:00:40|6804.1|6796.1|6804.1|6796.1|6804.1|6796.1|6804.1|6796.1|0
1722614450000|2024-08-02 16:00:50|6801.2|6793.2|6802.4|6794.4|6806.2|6796.3|6801.2|6793.2|5
1722614480000|2024-08-02 16:01:20|6802.6|6794.6|6803.7|6795.7|6803.7|6796.9|6802.6|6794.6|1
1722614490000|2024-08-02 16:01:30|6808.4|6796.4|6806.8|6794.8|6808.4|6800.3|6805.6|6794.6|3
1722614500000|2024-08-02 16:01:40|6806.9|6794.9|6805.7|6793.7|6808.8|6799.4|6805.7|6793.7|0
1722614510000|2024-08-02 16:01:50|6803.4|6795.4|6803.4|6795.4|6803.4|6795.4|6803.4|6795.4|0
1722614520000|2024-08-02 16:02:00|6802.7|6794.7|6801.9|6795.9|6802.7|6795.9|6801.9|6794.7|0
1722614540000|2024-08-02 16:02:20|6801.5|6795.5|6802.6|6794.6|6802.6|6795.5|6801.5|6794.3|13
1722614550000|2024-08-02 16:02:30|6801.8|6793.8|6801.8|6793.8|6801.8|6794.3|6800.3|6793.8|0
1722614560000|2024-08-02 16:02:40|6800.7|6794.7|6801.4|6793.4|6801.4|6794.7|6800.3|6793.4|0
1722614570000|2024-08-02 16:02:50|6800.7|6794.7|6801.8|6793.8|6801.8|6794.9|6800.3|6793.8|0
1722614580000|2024-08-02 16:03:00|6802|6794|6801.4|6793.4|6803.2|6795.2|6800.3|6793.4|1
1722614590000|2024-08-02 16:03:10|6800.7|6794.7|6801|6793|6801.4|6794.7|6800.7|6793|0
1722614600000|2024-08-02 16:03:20|6799.9|6793.9|6800.3|6794.3|6800.3|6794.3|6799.9|6793.9|1
1722614610000|2024-08-02 16:03:30|6801|6795|6801|6795|6801|6795|6801|6795|0
1722614650000|2024-08-02 16:04:10|6801.4|6795.4|6815|6803|6819.5|6810.1|6801.4|6795.4|11
1722614660000|2024-08-02 16:04:20|6814.4|6802.4|6814.4|6802.4|6814.4|6802.4|6814.4|6802.4|0
1722614680000|2024-08-02 16:04:40|6814.9|6802.9|6814.9|6802.9|6814.9|6802.9|6814.9|6802.9|0
1722614700000|2024-08-02 16:05:00|6815.2|6803.2|6816.6|6804.6|6817.9|6805.9|6815.2|6803.2|1
1722614710000|2024-08-02 16:05:10|6817|6805|6817.1|6805.1|6817.1|6805.1|6817|6805|0
1722614720000|2024-08-02 16:05:20|6813.8|6801.8|6813.8|6801.8|6813.8|6801.8|6813.8|6801.8|0
1722614730000|2024-08-02 16:05:30|6813.5|6801.5|6811.3|6803.3|6813.5|6803.3|6811.3|6801.5|1
1722614740000|2024-08-02 16:05:40|6810.8|6804.8|6815.3|6807.3|6819.8|6807.8|6810.8|6804.8|2
1722614750000|2024-08-02 16:05:50|6817.5|6805.5|6815|6803|6819.8|6807.8|6815|6803|3
1722614760000|2024-08-02 16:06:00|6812.3|6804.3|6812|6806|6815.2|6806|6812|6803|2
1722614770000|2024-08-02 16:06:10|6811.2|6805.2|6808.7|6800.7|6811.2|6805.2|6808.2|6799.2|2
1722614780000|2024-08-02 16:06:20|6808.9|6800.9|6808.9|6800.9|6808.9|6800.9|6808.9|6800.9|0
1722614790000|2024-08-02 16:06:30|6808.5|6800.5|6819.6|6807.6|6819.6|6808.1|6808.5|6800.5|7
1722614800000|2024-08-02 16:06:40|6818.5|6806.5|6818|6806|6821.6|6811.3|6817.2|6805.2|4
1722614810000|2024-08-02 16:06:50|6816.7|6804.7|6816.7|6804.7|6817.1|6805.1|6812.5|6800.5|0
1722614820000|2024-08-02 16:07:00|6816|6804|6818.5|6806.5|6819.1|6807.1|6816|6804|0
1722614830000|2024-08-02 16:07:10|6818.2|6806.2|6818.1|6806.1|6818.6|6806.6|6818.1|6806.1|0
1722614840000|2024-08-02 16:07:20|6818.5|6806.5|6818.9|6806.9|6818.9|6806.9|6818.5|6806.5|0
1722614850000|2024-08-02 16:07:30|6818.8|6806.8|6819.1|6807.1|6819.2|6807.2|6818.6|6806.6|0
1722614860000|2024-08-02 16:07:40|6819.7|6807.7|6819.5|6807.5|6820|6808|6819.2|6807.2|0
1722614880000|2024-08-02 16:08:00|6819.4|6807.4|6818.6|6806.6|6819.4|6807.4|6818.6|6806.6|0
1722614890000|2024-08-02 16:08:10|6818.7|6806.7|6820.5|6808.5|6822.4|6810.4|6818.7|6806.7|0
1722614910000|2024-08-02 16:08:30|6820.1|6808.1|6817.5|6805.5|6820.1|6808.1|6817.4|6805.4|0
1722614920000|2024-08-02 16:08:40|6817.6|6805.6|6815|6807|6818|6807|6815|6805.6|0
1722614970000|2024-08-02 16:09:30|||||||||1
1722614980000|2024-08-02 16:09:40|6813.7|6807.7|6811.1|6805.1|6813.7|6807.7|6811.1|6805.1|1
1722614990000|2024-08-02 16:09:50|6813.4|6801.4|6808.6|6800.6|6813.4|6801.4|6808.1|6799.9|2
1722615020000|2024-08-02 16:10:20|6807.3|6801.3|6807.3|6801.3|6807.3|6801.3|6807.3|6801.3|0
1722615030000|2024-08-02 16:10:30|6806.2|6800.2|6806.2|6800.2|6808.5|6800.5|6806.2|6800.2|1
1722615050000|2024-08-02 16:10:50|6806|6800|6804.4|6798.4|6806|6800|6804.4|6798.4|0
1722615090000|2024-08-02 16:11:30|6804.7|6796.7|6800.7|6794.7|6804.7|6796.7|6800.7|6794.7|4
1722615100000|2024-08-02 16:11:40|6801.3|6793.3|6799.9|6793.9|6801.3|6795.1|6799.9|6793.3|1
1722615110000|2024-08-02 16:11:50|6801.1|6795.1|6799.9|6793.9|6803.2|6795.9|6799.9|6793.9|9
1722615120000|2024-08-02 16:12:00|6799.8|6793.8|6799.4|6793.4|6799.8|6793.8|6799.4|6793.4|0
1722615130000|2024-08-02 16:12:10|6799.8|6793.8|6799.8|6793.8|6799.8|6793.8|6799.8|6793.8|0
1722615140000|2024-08-02 16:12:20|6800.2|6794.2|6802.7|6794.7|6803.3|6795.3|6800.2|6794.2|3
1722615150000|2024-08-02 16:12:30|||||||||2
1722615180000|2024-08-02 16:13:00|6805.3|6796.7|6800.6|6794.6|6806.2|6800.2|6800.6|6794.6|4
1722615190000|2024-08-02 16:13:10|6800.2|6794.2|6800.2|6794.2|6800.2|6794.2|6800.2|6794.2|0
1722615210000|2024-08-02 16:13:30|6800.6|6794.6|6800.2|6794.2|6800.6|6794.6|6800.2|6794.2|6
1722615230000|2024-08-02 16:13:50|6800.3|6794.3|6802.9|6790.9|6802.9|6794.7|6796.7|6790.7|7
1722615240000|2024-08-02 16:14:00|6800.6|6792.6|6796|6790|6800.6|6792.6|6796|6790|0
1722615250000|2024-08-02 16:14:10|6795.7|6789.7|6795.7|6789.7|6795.7|6789.7|6795.7|6789.7|0
1722615270000|2024-08-02 16:14:30|6796|6790|6793.9|6787.9|6796|6790|6793.9|6787.9|1
1722615280000|2024-08-02 16:14:40|6793.2|6787.2|6793.2|6787.2|6793.2|6787.2|6793.2|6787.2|0
1722615300000|2024-08-02 16:15:00|6800.5|6788.5|6802.2|6790.2|6802.2|6791.2|6796.7|6787.4|7
1722615310000|2024-08-02 16:15:10|6801.4|6789.4|6801.4|6789.4|6801.4|6789.4|6801.4|6789.4|0
1722615330000|2024-08-02 16:15:30|6797.4||6797.4||6797.4||6797.4||1
1722615340000|2024-08-02 16:15:40|6796.6|6788.6|6796.6|6788.6|6796.6|6788.6|6796.6|6788.6|0
1722615360000|2024-08-02 16:16:00|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|0
1722615380000|2024-08-02 16:16:20|6795.9|6789.9|6795.4|6787.4|6795.9|6789.9|6793.2|6787|7
1722615390000|2024-08-02 16:16:30|6798.4|6786.4|6793.9|6787.9|6798.4|6788.3|6793.9|6786.4|2
1722615400000|2024-08-02 16:16:40|6795.4|6787.4|6795.4|6787.4|6798.4|6789|6793.9|6786.4|5
1722615410000|2024-08-02 16:16:50|6796.1|6790.1|6801.3|6789.3|6801.8|6790.1|6796.1|6788.9|9
1722615420000|2024-08-02 16:17:00|6800.9|6788.9|6800.8|6792.8|6802.1|6792.8|6800.4|6788.9|0
1722615430000|2024-08-02 16:17:10|6800.4|6792.4|6802.9|6790.9|6802.9|6793.1|6800.4|6789.7|0
1722615450000|2024-08-02 16:17:30|6801.1|6793.1|6802.1|6790.1|6802.9|6793.1|6800.7|6789.4|1
1722615460000|2024-08-02 16:17:40|6800.6|6788.6|6800.7|6794.7|6802.1|6794.7|6800.1|6788.1|0
1722615470000|2024-08-02 16:17:50|6801.1|6793.1|6801.1|6793.1|6801.2|6794.2|6800.2|6793.1|0
1722615480000|2024-08-02 16:18:00|6800|6794|6796.9|6788.9|6801.1|6794|6796.9|6788.9|3
1722615490000|2024-08-02 16:18:10|6795.7|6789.7|6795.7|6789.7|6795.7|6789.7|6795.7|6789.7|0
1722615500000|2024-08-02 16:18:20|6794.4|6788.4|6794.1|6788.1|6794.4|6788.4|6794.1|6788.1|13
1722615510000|2024-08-02 16:18:30|6793.7|6787.7|6798.4|6790.4|6800.9|6790.4|6793.7|6787.7|20
1722615520000|2024-08-02 16:18:40|6793.4|6787.4|6793.2|6787.2|6794.1|6788.1|6793.2|6787.2|4
1722615530000|2024-08-02 16:18:50|6793.4|6787.4|6793.4|6787.4|6794.5|6787.5|6793.4|6786.4|26
1722615540000|2024-08-02 16:19:00|6793.7|6787.7|6794.1|6786.1|6794.1|6787.7|6793|6786.1|8
1722615550000|2024-08-02 16:19:10|6792.9|6786.9|6792.6|6786.6|6794.1|6787.4|6792.6|6786.1|3
1722615580000|2024-08-02 16:19:40|||||||||1
1722615590000|2024-08-02 16:19:50|||||||||3
1722615600000|2024-08-02 16:20:00|6792.7|6786.7|6792.7|6786.7|6792.7|6786.7|6792.7|6786.7|5
1722615610000|2024-08-02 16:20:10|6792.6|6786.6|6807.7|6801.7|6811.1|6801.7|6792.6|6786.6|9
1722615620000|2024-08-02 16:20:20|6807.3|6799.3|6808.1|6800.1|6808.1|6800.1|6807.3|6799.3|2
1722615630000|2024-08-02 16:20:30|6807.3|6801.3|6809.6|6797.6|6809.6|6802.1|6807.3|6797.6|2
1722615640000|2024-08-02 16:20:40|6807.8|6799.8|6809.6|6797.6|6810.3|6799.8|6807.7|6797.6|0
1722615650000|2024-08-02 16:20:50|6808.1|6800.1|6808.1|6800.1|6808.1|6800.1|6808.1|6800.1|0
1722615660000|2024-08-02 16:21:00|6808.5|6800.5|6806.8|6798.8|6808.5|6800.5|6806.1|6798.8|0
1722615670000|2024-08-02 16:21:10|6806.3|6798.3|6806.1|6800.1|6806.5|6800.5|6804.8|6798.2|0
1722615690000|2024-08-02 16:21:30|6806.2|6800.2|6806.7|6798.7|6806.7|6800.6|6806.2|6798.7|1
1722615700000|2024-08-02 16:21:40|6808.6|6800.6|6812.8|6800.8|6812.8|6803.1|6808.6|6800.6|1
1722615710000|2024-08-02 16:21:50|6810.2|6802.2|6803.3|6797.3|6811.2|6802.2|6803.3|6797.3|3
1722615720000|2024-08-02 16:22:00|6803.6|6797.6|6803.6|6795.6|6804.6|6798.6|6802.7|6795.6|3
1722615730000|2024-08-02 16:22:10|6804.3|6796.3|6803.6|6795.6|6804.3|6796.8|6802.3|6795.6|0
1722615740000|2024-08-02 16:22:20|6803.1|6797.1|6803.6|6795.6|6803.6|6797.1|6803.1|6795.6|0
1722615750000|2024-08-02 16:22:30|6804.3|6796.3|6802.8|6794.8|6804.3|6797.1|6802.8|6794.8|1
1722615760000|2024-08-02 16:22:40|6801.5|6795.5|6797.1|6791.1|6802.3|6795.5|6797.1|6789.3|3
1722615820000|2024-08-02 16:23:40|6798.6|6790.6|6796.6|6790.6|6798.6|6791.1|6796.6|6790.6|7
1722615830000|2024-08-02 16:23:50|6795.3|6789.3|6795.3|6787.3|6795.3|6789.3|6794.6|6787.3|2
1722615840000|2024-08-02 16:24:00|6793.8|6787.8|6793.8|6787.8|6793.8|6787.8|6793.8|6787.8|2
1722615850000|2024-08-02 16:24:10|6793.9|6787.9|6793.8|6787.8|6793.9|6787.9|6793.8|6787.8|3
1722615860000|2024-08-02 16:24:20|||||||||1
1722615870000|2024-08-02 16:24:30|||||||||1
1722615890000|2024-08-02 16:24:50|6795.8|6787.1|6796.2|6788.2|6799.1|6788.2|6795.8|6786.3|3
1722615900000|2024-08-02 16:25:00|6795.8|6787.8|6795.8|6787.8|6795.8|6787.8|6795.8|6787.8|0
1722615910000|2024-08-02 16:25:10|6796.5|6788.5|6799.3|6791.3|6799.3|6791.3|6796.5|6788.5|0
1722615940000|2024-08-02 16:25:40|6803.2|6791.2|6799.3|6791.3|6803.2|6792.8|6799.3|6791.2|2
1722615950000|2024-08-02 16:25:50|6798.9|6790.9|6800.5|6788.5|6800.5|6790.9|6798|6788.5|0
1722615960000|2024-08-02 16:26:00|6798.4|6790.4|6801|6789|6801|6790.4|6798.4|6788.1|0
1722615970000|2024-08-02 16:26:10|6801.8|6789.8|6802|6794|6802|6795.6|6801.5|6789.5|1
1722615980000|2024-08-02 16:26:20|6803.7|6791.7|6802|6794|6803.7|6794.1|6802|6791.7|0
1722615990000|2024-08-02 16:26:30|6801.3|6795.3|6803.3|6797.3|6803.6|6797.6|6801.3|6795.3|2
1722616000000|2024-08-02 16:26:40|6810.9|6798.9|6809.5|6801.5|6810.9|6802.6|6809.5|6798.9|5
1722616010000|2024-08-02 16:26:50|6809.4|6801.4|6809.4|6801.4|6809.5|6801.5|6809.4|6801.4|0
1722616020000|2024-08-02 16:27:00|6804.3|6798.3|6805.4|6797.4|6808.8|6799|6804.3|6795.7|1
1722616030000|2024-08-02 16:27:10|6805.8|6797.8|6804.3|6798.3|6805.8|6798.3|6804.3|6797.8|0
1722616040000|2024-08-02 16:27:20|6805.8|6797.8|6805.8|6797.8|6805.8|6797.8|6805.8|6797.8|0
1722616050000|2024-08-02 16:27:30|6804.3|6798.3|6804.3|6798.3|6804.3|6798.3|6804.3|6798.3|0
1722616060000|2024-08-02 16:27:40|6804.6|6798.6|6802.7|6796.7|6804.6|6798.6|6802.7|6796.7|11
1722616080000|2024-08-02 16:28:00|6802.4|6796.4|6802|6796|6802.4|6796.4|6802|6796|17
1722616090000|2024-08-02 16:28:10|6803.1|6791.1|6799.6|6787.6|6803.1|6791.1|6799.2|6787.2|2
1722616100000|2024-08-02 16:28:20|6799.5|6787.5|6799|6787|6802.8|6792.4|6799|6787|0
1722616110000|2024-08-02 16:28:30|6798.3|6786.3|6795.8|6787.8|6798.3|6787.8|6795.8|6786|0
1722616120000|2024-08-02 16:28:40|6795.9|6787.9|6798.4|6786.4|6798.4|6787.9|6795.9|6786.1|1
1722616140000|2024-08-02 16:29:00|6798.1|6786.1|6798.1|6786.1|6798.2|6786.2|6798.1|6786.1|0
1722616150000|2024-08-02 16:29:10|6798.4|6786.4|6798.2|6786.2|6798.4|6786.4|6798.1|6786.1|0
1722616160000|2024-08-02 16:29:20|6798.5|6786.5|6798.5|6786.5|6798.5|6786.5|6798.5|6786.5|0
1722616170000|2024-08-02 16:29:30|6798.6|6786.6|6798.6|6786.6|6798.6|6786.6|6798.6|6786.6|0
1722616180000|2024-08-02 16:29:40|6798.7|6786.7|6798.7|6786.7|6798.7|6786.7|6798.7|6786.7|1
1722616200000|2024-08-02 16:30:00|6798.3|6786.3|6798.9|6786.9|6798.9|6786.9|6798.3|6786.3|2
1722616210000|2024-08-02 16:30:10|6800.1|6788.1|6799.1|6791.1|6800.1|6791.1|6798.3|6788.1|0
1722616230000|2024-08-02 16:30:30|6801.3|6793.3|6809.7|6797.7|6809.7|6797.7|6800.6|6793.3|8
1722616240000|2024-08-02 16:30:40|6809.8|6797.8|6807.4|6799.4|6809.8|6800.3|6807.4|6797.8|0
1722616250000|2024-08-02 16:30:50|6807.9|6799.9|6807.2|6801.2|6807.9|6801.2|6807.2|6799.9|0
1722616260000|2024-08-02 16:31:00|6807.1|6801.1|6806.7|6800.7|6807.1|6801.1|6806.7|6800.7|1
1722616270000|2024-08-02 16:31:10|6805.4|6793.4|6805|6793|6805.4|6793.4|6805|6793|2
1722616280000|2024-08-02 16:31:20|6804.7|6792.7|6796.6|6788.6|6804.7|6792.7|6796.6|6787.7|3
1722616290000|2024-08-02 16:31:30|6794.7|6788.7|6795.8|6787.8|6795.8|6788.7|6794.3|6787.8|1
1722616300000|2024-08-02 16:31:40|6795.5|6787.5|6795.5|6787.5|6795.5|6787.5|6795.5|6787.5|0
1722616310000|2024-08-02 16:31:50|||||||||1
1722616320000|2024-08-02 16:32:00|6795.8|6787.8|6795.8|6787.8|6795.8|6787.8|6795.8|6787.8|0
1722616330000|2024-08-02 16:32:10|6794.7|6788.7|6795.1|6787.1|6795.1|6788.7|6794.7|6787.1|1
1722616340000|2024-08-02 16:32:20|6793.5|6787.5|6793.8|6787.8|6795|6788.1|6793.5|6786.2|18
1722616360000|2024-08-02 16:32:40|6794.2|6788.2|6794.2|6788.2|6794.2|6788.2|6794.2|6788.2|0
1722616370000|2024-08-02 16:32:50|6793.8|6787.8|6793.8|6787.8|6793.8|6787.8|6793.8|6787.8|6
1722616380000|2024-08-02 16:33:00|6793.4|6787.4|6792.3|6786.3|6794.2|6787.7|6792.3|6786.2|14
1722616390000|2024-08-02 16:33:10|6791.9|6785.9|6791.6|6785.6|6791.9|6785.9|6791.6|6785.6|1
1722616400000|2024-08-02 16:33:20|6792.7|6784.7|6793.4|6785.4|6793.4|6785.4|6792.7|6784.7|2
1722616410000|2024-08-02 16:33:30|6792.1|6786.1|6790.6|6782.6|6792.1|6786.1|6789|6782.6|6
1722616420000|2024-08-02 16:33:40|6791|6783|6791.5|6783.5|6793.2|6783.5|6791|6781.2|0
1722616430000|2024-08-02 16:33:50|6791.6|6783.6|6791.1|6785.1|6792.2|6785.1|6791.1|6783.6|5
1722616440000|2024-08-02 16:34:00|6790.7|6784.7|6793.8|6781.8|6793.8|6785.7|6788.9|6780.7|2
1722616450000|2024-08-02 16:34:10|6792.1|6784.1|6792.6|6784.6|6792.6|6784.6|6792.1|6784.1|0
1722616460000|2024-08-02 16:34:20|6792.4|6784.4|6792.6|6784.6|6792.6|6784.6|6792.4|6784.4|2
1722616470000|2024-08-02 16:34:30|6792.5|6784.5|6792.7|6784.7|6792.7|6784.7|6792.4|6784.4|1
1722616480000|2024-08-02 16:34:40|6792.9|6784.9|6792.9|6784.9|6792.9|6784.9|6792.4|6784.4|0
1722616490000|2024-08-02 16:34:50|6792.8|6784.8|6792.9|6784.9|6792.9|6784.9|6792.4|6784.4|1
1722616500000|2024-08-02 16:35:00|6792.8|6784.8|6791.7|6785.7|6792.9|6785.7|6791.7|6784.8|1
1722616510000|2024-08-02 16:35:10|6791.3|6785.3|6791.3|6785.3|6791.3|6785.3|6791.3|6785.3|0
1722616520000|2024-08-02 16:35:20|||||||||1
1722616530000|2024-08-02 16:35:30|6790.9|6784.9|6791.7|6785.7|6791.7|6785.7|6790.9|6784.9|2
1722616540000|2024-08-02 16:35:40|6791.3|6785.3|6791.3|6785.3|6791.3|6785.3|6791.3|6785.3|0
1722616550000|2024-08-02 16:35:50|6791.7|6785.7|6791.7|6785.7|6791.7|6785.7|6791.7|6785.7|1
1722616560000|2024-08-02 16:36:00|||||||||1
1722616570000|2024-08-02 16:36:10|||||||||3
1722616580000|2024-08-02 16:36:20|||||||||1
1722616590000|2024-08-02 16:36:30|6788.9|6780.9|6788.9|6780.9|6788.9|6780.9|6788.9|6780.9|3
1722616600000|2024-08-02 16:36:40|6791.4|6779.4|6791.2|6783.2|6792.4|6785.8|6789.2|6779.4|1
1722616610000|2024-08-02 16:36:50|6792.1|6784.1|6791.9|6783.9|6792.4|6784.4|6791.9|6783.9|1
1722616620000|2024-08-02 16:37:00|6791.2|6783.2|6791.6|6779.6|6793.5|6783.2|6791.2|6779.6|1
1722616630000|2024-08-02 16:37:10|6789.3|6781.3|6791.6|6779.6|6791.6|6781.3|6789.3|6779.6|0
1722616640000|2024-08-02 16:37:20|6791.9|6779.9|6792.7|6780.7|6793.2|6781.2|6791.9|6779.9|1
1722616650000|2024-08-02 16:37:30|6792.5|6780.5|6792.9|6780.9|6792.9|6780.9|6792.5|6780.5|2
1722616660000|2024-08-02 16:37:40|6793|6781|6792.3|6780.3|6793.1|6781.1|6792.3|6780.3|1
1722616670000|2024-08-02 16:37:50|6792.4|6780.4|6793.4|6781.4|6793.5|6781.5|6792.4|6780.4|1
1722616680000|2024-08-02 16:38:00|6793.8|6781.8|6795.5|6783.5|6795.5|6783.5|6793.4|6781.4|1
1722616690000|2024-08-02 16:38:10|6794.8|6782.8|6794.2|6782.2|6794.8|6782.8|6794.2|6782.2|1
1722616700000|2024-08-02 16:38:20|6794.3|6782.3|6798.4|6786.4|6798.4|6786.4|6794.3|6782.3|1
1722616710000|2024-08-02 16:38:30|6798|6786|6798|6790|6799.5|6790|6798|6786|2
1722616720000|2024-08-02 16:38:40|6799.8|6787.8|6799.8|6787.8|6799.8|6787.8|6799.8|6787.8|0
1722616730000|2024-08-02 16:38:50|6797|6785|6796.3|6784.3|6797|6785|6795.9|6783.9|2
1722616740000|2024-08-02 16:39:00|6796.1|6784.1|6797.9|6791.9|6800.5|6791.9|6796.1|6784.1|3
1722616750000|2024-08-02 16:39:10|6798.6|6792.6|6798.6|6792.6|6798.6|6792.6|6798.6|6792.6|0
1722616760000|2024-08-02 16:39:20|6797.9|6791.9|6803.8|6795.8|6803.8|6797.5|6797.9|6791.9|10
1722616770000|2024-08-02 16:39:30|6801.9|6793.9|6803|6795|6804.9|6795|6801.9|6792.1|1
1722616780000|2024-08-02 16:39:40|6802.2|6796.2|6802.2|6796.2|6802.2|6796.2|6802.2|6796.2|1
1722616790000|2024-08-02 16:39:50|6803|6797|6801.5|6795.5|6803|6797|6801.2|6795.2|1
1722616800000|2024-08-02 16:40:00|6802.2|6796.2|6811.4|6799.4|6811.4|6801.1|6802.2|6796.2|18
1722616810000|2024-08-02 16:40:10|6811.7|6799.7|6811.6|6799.6|6811.7|6799.7|6811.6|6799.6|1
1722616830000|2024-08-02 16:40:30|6810.3|6804.3|6807.7|6799.7|6811.2|6804.3|6807.7|6798|1
1722616840000|2024-08-02 16:40:40|6810.2|6798.2|6810.6|6798.6|6810.6|6800.5|6808.5|6798.2|0
1722616860000|2024-08-02 16:41:00|6808.8|6800.8|6811|6799|6811|6800.8|6808.8|6799|0
1722616870000|2024-08-02 16:41:10|6810|6798|6804.3|6798.3|6810|6798.3|6804.3|6796.6|14
1722616880000|2024-08-02 16:41:20|6804.1|6798.1|6803.7|6797.7|6804.1|6798.1|6803.3|6797.3|10
1722616890000|2024-08-02 16:41:30|||||||||3
1722616910000|2024-08-02 16:41:50|||||||||6
1722616940000|2024-08-02 16:42:20|6810|6804|6810.5|6798.5|6810.5|6804|6810|6798.5|19
1722616950000|2024-08-02 16:42:30|6809.7|6803.7|6812.7|6804.7|6814.9|6807.1|6809.7|6802.6|3
1722616960000|2024-08-02 16:42:40|6810.7|6805.6|6811.6|6805.6|6812.7|6805.6|6810.7|6805.6|0
1722616970000|2024-08-02 16:42:50|6813.5|6805.5|6812.1|6800.1|6813.5|6805.5|6812.1|6800.1|3
1722616980000|2024-08-02 16:43:00|6813.6|6801.6|6813.6|6801.6|6813.6|6801.6|6813.6|6801.6|0
1722616990000|2024-08-02 16:43:10|6813.2|6801.2|6812.1|6800.1|6813.2|6801.2|6812.1|6800.1|0
1722617000000|2024-08-02 16:43:20|6811.8|6799.8|6811.7|6799.7|6811.8|6799.8|6810.1|6798.1|0
1722617010000|2024-08-02 16:43:30|6811.3|6799.3|6810.2|6798.2|6811.3|6799.3|6810.2|6798.2|0
1722617020000|2024-08-02 16:43:40|6810.3|6798.3|6813|6801|6813|6801|6810.2|6798.2|1
1722617030000|2024-08-02 16:43:50|6813.2|6801.2|6813.1|6807.1|6813.2|6807.1|6811.3|6800|1
1722617050000|2024-08-02 16:44:10|6819.5|6807.5|6819.5|6807.5|6819.5|6807.5|6819.5|6807.5|1
1722617070000|2024-08-02 16:44:30|6819.4|6807.4|6818.8|6806.8|6819.4|6807.4|6818.8|6806.8|0
1722617080000|2024-08-02 16:44:40|6819.4|6807.4|6814.4|6802.4|6819.4|6807.4|6814.4|6802.4|1
1722617100000|2024-08-02 16:45:00|6813.7|6801.7|6812.7|6800.7|6813.7|6801.7|6811.6|6799.6|0
1722617120000|2024-08-02 16:45:20|6814.6|6802.6|6813.9|6805.9|6814.6|6805.9|6813.9|6802.6|1
1722617130000|2024-08-02 16:45:30|6814.7|6806.7|6814.7|6806.7|6814.7|6806.7|6814.7|6806.7|0
1722617150000|2024-08-02 16:45:50|||||||||1
1722617160000|2024-08-02 16:46:00|6814.3|6806.3|6814.3|6806.3|6814.3|6806.3|6814.3|6806.3|0
1722617170000|2024-08-02 16:46:10|6813.2|6807.2|6814.3|6806.3|6814.3|6807.2|6813.2|6805.9|0
1722617180000|2024-08-02 16:46:20|6813.8|6807.8|6814.5|6808.5|6814.7|6808.7|6813.8|6806.5|0
1722617190000|2024-08-02 16:46:30|6817.9|6805.9|6819|6813|6820.2|6813|6816.2|6805.9|8
1722617200000|2024-08-02 16:46:40|6819.4|6813.4|6818.8|6812.8|6819.5|6813.5|6818.8|6812.8|1
1722617210000|2024-08-02 16:46:50|6818.6|6812.6|6818.4|6812.4|6819.1|6812.9|6818.4|6811.1|13
1722617220000|2024-08-02 16:47:00|6819.1|6813.1|6819.9|6813.9|6819.9|6813.9|6819.1|6813.1|2
1722617230000|2024-08-02 16:47:10|6838|6826|6833.1|6825.1|6838.6|6826.6|6831.3|6819.3|16
1722617240000|2024-08-02 16:47:20|6835.9|6823.9|6837.1|6825.1|6837.1|6825.1|6835.9|6823.9|1
1722617250000|2024-08-02 16:47:30|6837|6825|6831.5|6819.5|6837|6825|6830|6818|2
1722617260000|2024-08-02 16:47:40|6828|6816|6825.2|6813.2|6828|6816|6820.8|6811.8|3
1722617270000|2024-08-02 16:47:50|6822.7|6814.7|6826.8|6814.8|6827.2|6815.2|6822.7|6811.3|0
1722617290000|2024-08-02 16:48:10|6826.6|6814.6|6826.6|6814.6|6826.6|6814.6|6826.6|6814.6|0
1722617300000|2024-08-02 16:48:20|6827.6|6815.6|6830.4|6818.4|6831|6819|6827.6|6815.6|1
1722617320000|2024-08-02 16:48:40|6829.1|6817.1|6829.4|6817.4|6829.4|6817.4|6827.5|6815.5|0
1722617330000|2024-08-02 16:48:50|6829.6|6817.6|6830.8|6818.8|6830.8|6818.8|6829.6|6817.6|0
1722617340000|2024-08-02 16:49:00|6831.5|6819.5|6831.9|6819.9|6831.9|6819.9|6831.5|6819.5|0
1722617350000|2024-08-02 16:49:10|6830.4|6818.4|6832.1|6820.1|6832.1|6820.1|6830.1|6818.1|0
1722617360000|2024-08-02 16:49:20|6829.5|6821.5|6827.8|6815.8|6829.9|6821.5|6825.3|6813.3|4
1722617370000|2024-08-02 16:49:30|6827.2|6815.2|6824.3|6816.3|6827.2|6818.8|6824.3|6813.7|0
1722617380000|2024-08-02 16:49:40|6826.5|6814.5|6827.3|6815.3|6827.3|6818.8|6825.6|6814.5|0
1722617390000|2024-08-02 16:49:50|6826.6|6814.6|6825.2|6813.2|6826.8|6814.8|6825.2|6813.2|1
1722617400000|2024-08-02 16:50:00|6825.9|6813.9|6827.9|6815.9|6828.5|6818|6825.9|6813.9|1
1722617410000|2024-08-02 16:50:10|6827.5|6815.5|6827.5|6815.5|6827.5|6815.5|6827.5|6815.5|0
1722617420000|2024-08-02 16:50:20|6827.2|6815.2|6827.2|6815.2|6827.2|6815.2|6827.2|6815.2|0
1722617430000|2024-08-02 16:50:30|6825.4|6817.4|6826.1|6818.1|6827.5|6818.1|6825.4|6815.5|0
1722617440000|2024-08-02 16:50:40|6826.7|6818.7|6825.7|6817.7|6828.6|6818.7|6825.7|6816.6|0
1722617450000|2024-08-02 16:50:50|6827.5|6815.5|6824.6|6816.6|6827.5|6817.5|6824.6|6815.5|1
1722617460000|2024-08-02 16:51:00|6823.4|6817.4|6823.4|6817.4|6823.4|6817.4|6823.4|6817.4|0
1722617470000|2024-08-02 16:51:10|6822.2|6816.2|6822.2|6816.2|6822.2|6816.2|6822.2|6816.2|0
1722617490000|2024-08-02 16:51:30|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|0
1722617500000|2024-08-02 16:51:40|6822.6|6816.6|6821|6813|6824.4|6816.6|6819.5|6810.3|3
1722617510000|2024-08-02 16:51:50|6823.5|6811.5|6822.2|6814.2|6823.5|6814.2|6822.2|6810.7|1
1722617520000|2024-08-02 16:52:00|6821.3|6815.3|6824.3|6812.3|6827.8|6815.8|6819.8|6811.4|4
1722617530000|2024-08-02 16:52:10|6824|6812|6814.8|6806.8|6824.7|6812.7|6814.8|6806.8|7
1722617540000|2024-08-02 16:52:20|6813.6|6807.6|6813.6|6807.6|6813.6|6807.6|6813.6|6807.6|0
1722617550000|2024-08-02 16:52:30|6814.8|6806.8|6814.4|6806.4|6814.8|6807.6|6813.6|6806.4|4
1722617560000|2024-08-02 16:52:40|6815.1|6803.1|6815.7|6803.7|6815.7|6803.7|6815.1|6803.1|1
1722617570000|2024-08-02 16:52:50|6815.9|6803.9|6814.4|6806.4|6815.9|6806.4|6814.1|6803.9|0
1722617580000|2024-08-02 16:53:00|6813.7|6807.7|6813.6|6805.6|6815.2|6808.2|6813.6|6805.6|1
1722617610000|2024-08-02 16:53:30|6813.7|6805.7|6814.4|6806.4|6814.4|6806.4|6813.7|6805.7|1
1722617630000|2024-08-02 16:53:50|6814.3|6806.3|6811.5|6805.5|6814.3|6806.3|6811.5|6805.5|1
1722617640000|2024-08-02 16:54:00|6812.3|6806.3|6813.5|6805.5|6813.5|6806.3|6812.3|6805.5|2
1722617650000|2024-08-02 16:54:10|6813.7|6805.7|6813.7|6805.7|6813.7|6805.7|6813.7|6805.7|0
1722617660000|2024-08-02 16:54:20|6813.5|6805.5|6814.3|6806.3|6814.4|6806.4|6813.5|6805.5|0
1722617670000|2024-08-02 16:54:30|6812.3|6806.1|6811.3|6805.3|6812.5|6806.1|6811.3|6804.5|3
1722617680000|2024-08-02 16:54:40|6812.5|6804.5|6811.7|6805.7|6812.5|6805.7|6811.3|6804.5|0
1722617690000|2024-08-02 16:54:50|||||||||1
1722617700000|2024-08-02 16:55:00|6811.2|6805.2|6811.3|6805.3|6811.3|6805.3|6811.2|6805.2|1
1722617720000|2024-08-02 16:55:20|6812.9|6804.9|6812.9|6804.9|6812.9|6804.9|6812.9|6804.9|0
1722617730000|2024-08-02 16:55:30|6813.3|6805.3|6813.4|6805.4|6813.4|6805.4|6813.3|6805.3|0
1722617750000|2024-08-02 16:55:50|6813.3|6805.3|6813.4|6805.4|6813.4|6805.4|6813.3|6805.3|1
1722617760000|2024-08-02 16:56:00|6819.6|6813.6|6823.6|6815.6|6823.8|6817.8|6819.6|6811.8|7
1722617770000|2024-08-02 16:56:10|6822.2|6816.2|6820.6|6812.6|6822.2|6816.2|6820.6|6812.6|0
1722617780000|2024-08-02 16:56:20|6822.5|6810.5|6823.9|6811.9|6824.3|6812.3|6822.5|6810.5|5
1722617790000|2024-08-02 16:56:30|6824.3|6812.3|6825.7|6813.7|6826.3|6820.3|6822.3|6812.3|21
1722617800000|2024-08-02 16:56:40|6826.8|6819.7|6826.4|6820.4|6827.2|6820.8|6826.4|6818.8|2
1722617810000|2024-08-02 16:56:50|6827.2|6819.2|6826|6820|6827.2|6820|6826|6819.2|0
1722617820000|2024-08-02 16:57:00|6826.4|6820.4|6826.4|6820.4|6827.2|6820.4|6826.3|6819.2|23
1722617830000|2024-08-02 16:57:10|6827.2|6821.2|6827.2|6821.2|6827.2|6821.2|6827.2|6821.2|4
1722617840000|2024-08-02 16:57:20|6825.6|6819.6|6828.6|6820.6|6828.8|6820.8|6825.6|6819.6|1
1722617850000|2024-08-02 16:57:30|6827.9|6819.9|6823.6|6817.6|6828.6|6820.6|6823.6|6817.6|6
1722617860000|2024-08-02 16:57:40|6818.5|6810.5|6813.5|6805.5|6820.6|6810.9|6812.4|6804.4|2
1722617870000|2024-08-02 16:57:50|6814.3|6806.3|6816.3|6808.3|6816.3|6808.3|6813.9|6805.9|1
1722617880000|2024-08-02 16:58:00|6815.5|6807.5|6815.5|6807.5|6815.5|6807.5|6815.5|6807.5|0
1722617890000|2024-08-02 16:58:10|6818.2|6806.2|6819.5|6807.5|6820.5|6808.5|6818.2|6806.2|0
1722617900000|2024-08-02 16:58:20|6819.9|6807.9|6817.3|6805.3|6819.9|6809|6814.6|6805.3|1
1722617910000|2024-08-02 16:58:30|6818|6806|6819.5|6807.5|6819.5|6807.8|6815.8|6806|0
1722617920000|2024-08-02 16:58:40|6819.9|6807.9|6819.9|6807.9|6819.9|6807.9|6819.9|6807.9|0
1722617930000|2024-08-02 16:58:50|6820.2|6808.2|6820.2|6808.2|6820.2|6808.2|6820.2|6808.2|1
1722617940000|2024-08-02 16:59:00|6820.6|6808.6|6820.6|6808.6|6820.6|6808.6|6820.6|6808.6|0
1722617950000|2024-08-02 16:59:10|6821|6809|6821|6809|6821|6809|6821|6809|0
1722617970000|2024-08-02 16:59:30|6820.2|6808.2|6818.1|6806.1|6820.2|6808.2|6815.5|6806.1|3
1722617980000|2024-08-02 16:59:40|6815.5|6807.5|6818.5|6806.5|6818.7|6807.5|6815.5|6805|0
1722617990000|2024-08-02 16:59:50|6818.7|6806.7|6821|6809|6821|6809|6818.6|6806.6|2
1722618000000|2024-08-02 17:00:00|6821.4|6809.4|6820|6808|6822.4|6810.4|6818.6|6806.6|6
1722618010000|2024-08-02 17:00:10|6817.4|6805.4|6817.4|6805.4|6817.4|6805.4|6817.4|6805.4|1
1722618030000|2024-08-02 17:00:30|6817|6805|6817|6805|6817|6805|6817|6805|0
1722618040000|2024-08-02 17:00:40|6818.3|6806.3|6818.3|6806.3|6819.1|6807.1|6818.3|6806.3|2
1722618050000|2024-08-02 17:00:50|6818.5|6806.5|6819.2|6807.2|6819.2|6807.2|6818.5|6806.5|0
1722618070000|2024-08-02 17:01:10|6818.7|6806.7|6819.4|6807.4|6819.4|6807.4|6818.7|6806.7|0
1722618080000|2024-08-02 17:01:20|6814.8|6806.8|6814.8|6806.8|6814.8|6806.8|6814.8|6806.8|0
1722618110000|2024-08-02 17:01:50|6820.8|6808.8|6822.3|6810.3|6822.3|6810.3|6820.5|6808.5|26
1722618120000|2024-08-02 17:02:00|6822.4|6810.4|6822.6|6810.6|6823.1|6811.1|6822.4|6810.4|0
1722618130000|2024-08-02 17:02:10|6823|6811|6825.8|6813.8|6825.8|6813.8|6823|6811|0
1722618150000|2024-08-02 17:02:30|6827.3|6815.3|6827.3|6815.3|6827.3|6815.3|6827.3|6815.3|0
1722618160000|2024-08-02 17:02:40|6826.1|6814.1|6826.1|6814.1|6826.1|6814.1|6826.1|6814.1|0
1722618170000|2024-08-02 17:02:50|6825.9|6813.9|6826.8|6814.8|6826.8|6814.8|6825.9|6813.9|0
1722618180000|2024-08-02 17:03:00|6827.3|6815.3|6827.8|6815.8|6828.3|6816.3|6826.7|6814.7|0
1722618200000|2024-08-02 17:03:20|6828.4|6816.4|6834.4|6826.4|6834.4|6827.3|6828.3|6816.3|6
1722618210000|2024-08-02 17:03:30|6834.8|6826.8|6849.9|6837.9|6853.9|6841.9|6834.8|6826.8|30
1722618220000|2024-08-02 17:03:40|6849.7|6837.7|6849.7|6837.7|6849.7|6837.7|6849.7|6837.7|0
1722618240000|2024-08-02 17:04:00|6843.2|6831.2|6841.1|6829.1|6844|6835.9|6840.8|6829.1|13
1722618250000|2024-08-02 17:04:10|6841.5|6829.5|6843.2|6835.2|6843.8|6835.2|6841.5|6829.5|0
1722618260000|2024-08-02 17:04:20|6856.3|6844.3|6856.3|6844.3|6856.3|6844.3|6856.3|6844.3|5
1722618270000|2024-08-02 17:04:30|6856|6844|6853.8|6841.8|6856|6844|6853.8|6841.8|1
1722618280000|2024-08-02 17:04:40|6853.6|6841.6|6853.4|6841.4|6853.6|6841.6|6853.4|6841.4|0
1722618300000|2024-08-02 17:05:00|6853.1|6841.1|6853.2|6841.2|6853.2|6841.2|6853.1|6841.1|0
1722618310000|2024-08-02 17:05:10|6852.7|6840.7|6841.8|6829.8|6852.7|6840.7|6840.1|6828.1|2
1722618320000|2024-08-02 17:05:20|6843.6|6831.6|6844.9|6832.9|6849.8|6837.8|6843.6|6831.6|9
1722618330000|2024-08-02 17:05:30|6845.3|6833.3|6847.6|6835.6|6848.4|6836.4|6845.2|6833.2|0
1722618350000|2024-08-02 17:05:50|6847.4|6835.4|6839.4|6827.4|6847.4|6835.4|6839.4|6827.4|0
1722618360000|2024-08-02 17:06:00|6839.9|6827.9|6841.7|6829.7|6841.7|6829.7|6839.9|6827.9|0
1722618370000|2024-08-02 17:06:10|6841.8|6829.8|6843.1|6831.1|6843.1|6831.1|6841.8|6829.8|0
1722618380000|2024-08-02 17:06:20|6842.9|6830.9|6848.7|6836.7|6848.7|6836.7|6842.2|6830.2|1
1722618390000|2024-08-02 17:06:30|6848.5|6836.5|6850.9|6838.9|6851.7|6843.4|6848.5|6836.5|7
1722618400000|2024-08-02 17:06:40|6851.7|6839.7|6851.7|6839.7|6851.8|6839.8|6851.7|6839.7|0
1722618420000|2024-08-02 17:07:00|6847.9|6835.9|6847.9|6835.9|6847.9|6835.9|6847.9|6835.9|0
1722618450000|2024-08-02 17:07:30|6848.4|6840.4|6848.6|6840.6|6848.6|6840.6|6848.4|6840.4|0
1722618460000|2024-08-02 17:07:40|6849.5|6841.5|6848.6|6842.6|6849.5|6843.5|6848.6|6841.5|1
1722618470000|2024-08-02 17:07:50|6845.1|6837.1|6843.9|6837.9|6845.1|6837.9|6843.9|6837.1|4
1722618480000|2024-08-02 17:08:00|6848.3|6836.3|6844.4|6838.4|6848.3|6838.4|6844.4|6836.3|10
1722618490000|2024-08-02 17:08:10|6847.8|6835.8|6843.9|6837.9|6847.8|6838.4|6843.9|6835.8|0
1722618500000|2024-08-02 17:08:20|6845.2|6833.2|6840.9|6828.9|6845.2|6833.2|6838.8|6828.9|0
1722618510000|2024-08-02 17:08:30|6838.8|6830.8|6846.5|6834.5|6847|6835|6838.8|6828.9|1
1722618520000|2024-08-02 17:08:40|6845.9|6833.9|6849.5|6837.5|6849.8|6837.8|6845.9|6833.9|0
1722618530000|2024-08-02 17:08:50|6849.6|6837.6|6843.9|6831.9|6849.6|6837.6|6843.9|6831.9|27
1722618540000|2024-08-02 17:09:00|6844.1|6832.1|6846.3|6834.3|6846.3|6834.3|6844.1|6832.1|0
1722618550000|2024-08-02 17:09:10|6846.2|6834.2|6846.6|6834.6|6846.6|6834.6|6846.2|6834.2|0
1722618560000|2024-08-02 17:09:20|6848.1|6836.1|6847.4|6835.4|6848.1|6836.1|6847.4|6835.4|0
1722618570000|2024-08-02 17:09:30|6846.2|6834.2|6840.4|6834.4|6846.2|6835.2|6839.4|6831.4|11
1722618580000|2024-08-02 17:09:40|6841.3|6833.3|6840.1|6832.1|6841.3|6833.3|6840.1|6832.1|0
1722618590000|2024-08-02 17:09:50|6839|6833|6840.1|6834.1|6840.1|6834.1|6838.1|6832.1|0
1722618600000|2024-08-02 17:10:00|6840.5|6834.5|6840.1|6832.1|6840.5|6834.5|6839|6832.1|1
1722618610000|2024-08-02 17:10:10|6850.3|6842.3|6850.3|6842.3|6850.3|6842.3|6850.3|6842.3|4
1722618620000|2024-08-02 17:10:20|6851.6|6839.6|6851.6|6839.6|6851.6|6839.6|6851.6|6839.6|0
1722618630000|2024-08-02 17:10:30|6850.1|6838.1|6847.6|6835.6|6850.1|6838.1|6846.5|6834.5|6
1722618640000|2024-08-02 17:10:40|6845.2|6833.2|6846.5|6834.5|6846.5|6834.5|6844.2|6832.2|0
1722618650000|2024-08-02 17:10:50|6846.2|6834.2|6843.9|6831.9|6846.5|6834.5|6843.9|6831.9|0
1722618670000|2024-08-02 17:11:10|6841.6|6833.6|6844.7|6832.7|6844.7|6833.6|6841.6|6832.7|0
1722618680000|2024-08-02 17:11:20|6845.7|6833.7|6846.9|6834.9|6847.2|6835.2|6845.7|6833.7|0
1722618690000|2024-08-02 17:11:30|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|0
1722618700000|2024-08-02 17:11:40|6846.5|6834.5|6845.8|6833.8|6846.5|6834.5|6845.8|6833.8|0
1722618720000|2024-08-02 17:12:00|6846|6834|6845.4|6833.4|6846|6835.6|6843.3|6833.4|26
1722618730000|2024-08-02 17:12:10|6843.1|6837.1|6843.6|6835.6|6844.1|6837.5|6843.1|6835.6|75
1722618750000|2024-08-02 17:12:30|6846.1|6838.1|6846.1|6838.1|6846.1|6838.1|6846.1|6838.1|2
1722618760000|2024-08-02 17:12:40|6847.6|6839.6|6848.1|6840.1|6848.1|6840.1|6847.6|6839.6|0
1722618770000|2024-08-02 17:12:50|6845.6|6837.6|6845.1|6839.1|6846.2|6839.1|6844.7|6836.7|0
1722618780000|2024-08-02 17:13:00|6844.7|6838.7|6849.3|6837.3|6852.5|6844.2|6844.7|6837.3|1
1722618790000|2024-08-02 17:13:10|6850.1|6838.1|6850.8|6838.8|6851.2|6841.1|6848.7|6838.1|0
1722618800000|2024-08-02 17:13:20|6849.1|6841.1|6849.1|6841.1|6849.1|6841.1|6849.1|6841.1|0
1722618810000|2024-08-02 17:13:30|6848|6840|6849.5|6841.5|6850.8|6841.5|6848|6838.8|0
1722618820000|2024-08-02 17:13:40|6850.8|6838.8|6843.8|6837.8|6850.8|6840|6843.8|6837.8|2
1722618830000|2024-08-02 17:13:50|6843.3|6837.3|6844.6|6838.6|6844.6|6838.6|6843.3|6837.3|21
1722618840000|2024-08-02 17:14:00|6844.2|6838.2|6844.2|6838.2|6844.2|6838.2|6844.2|6838.2|0
1722618870000|2024-08-02 17:14:30|6846.3|6838.3|6850.6|6842.6|6850.6|6842.6|6846.3|6838.3|3
1722618900000|2024-08-02 17:15:00|6849.5|6843.5|6849.3|6843.3|6849.5|6843.5|6848.9|6842.9|1
1722618910000|2024-08-02 17:15:10|6850.1|6844.1|6849.8|6843.8|6850.3|6844.3|6849.8|6843.8|1
1722618920000|2024-08-02 17:15:20|6845.6|6839.6|6844.3|6838.3|6845.6|6839.6|6843.6|6837.6|8
1722618930000|2024-08-02 17:15:30|6844.4|6838.4|6844.3|6838.3|6844.8|6838.8|6844.3|6838.3|0
1722618940000|2024-08-02 17:15:40|6844.1|6838.1|6845.1|6837.1|6845.1|6838.1|6843.6|6837.1|37
1722618950000|2024-08-02 17:15:50|6843.9|6837.9|6831.6|6825.6|6843.9|6837.9|6831.6|6825.6|7
1722618960000|2024-08-02 17:16:00|6831.7|6825.7|6835.3|6823.3|6835.3|6825.7|6831.7|6823.3|0
1722618970000|2024-08-02 17:16:10|6835.7|6823.7|6843.3|6831.3|6843.3|6831.3|6835.7|6823.7|1
1722618980000|2024-08-02 17:16:20|6844.6|6832.6|6844.2|6836.2|6845.2|6836.2|6844.2|6832.6|0
1722618990000|2024-08-02 17:16:30|6843.7|6835.7|6842.7|6836.7|6844.2|6836.7|6842.7|6835.7|0
1722619000000|2024-08-02 17:16:40|6841.6|6835.6|6841.6|6835.6|6841.6|6835.6|6841.6|6835.6|0
1722619010000|2024-08-02 17:16:50|6840.4|6834.4|6835.5|6827.5|6840.4|6834.4|6835.5|6827.5|5
1722619020000|2024-08-02 17:17:00|6835.9|6827.9|6835.9|6827.9|6835.9|6827.9|6835.9|6827.9|1
1722619030000|2024-08-02 17:17:10|6835.5|6827.5|6836.4|6830.4|6836.4|6830.4|6835.5|6827.5|1
1722619060000|2024-08-02 17:17:40|6835.5|6829.5|6835.5|6829.5|6835.5|6829.5|6835.5|6829.5|0
1722619070000|2024-08-02 17:17:50|6833.4|6827.4|6824.5|6812.5|6833.4|6827.4|6824.5|6812.5|11
1722619080000|2024-08-02 17:18:00|6823|6811|6829|6817|6829.2|6817.2|6822.5|6811|2
1722619090000|2024-08-02 17:18:10|6828.8|6816.8|6829.8|6817.8|6829.8|6817.8|6828.4|6816.4|0
1722619100000|2024-08-02 17:18:20|6831.8|6819.8|6831.8|6819.8|6831.8|6819.8|6831.8|6819.8|0
1722619110000|2024-08-02 17:18:30|6829.9|6821.9|6820.7|6812.7|6832.4|6821.9|6820.7|6812.7|23
1722619120000|2024-08-02 17:18:40|6819.9|6813.9|6827.8|6815.8|6828.7|6816.7|6819.9|6813.2|4
1722619130000|2024-08-02 17:18:50|6825.4|6819.4|6825.5|6817.5|6831.3|6821.8|6825.1|6817.5|4
1722619140000|2024-08-02 17:19:00|6825.1|6817.1|6832|6826|6832|6826|6825.1|6816.6|4
1722619150000|2024-08-02 17:19:10|6831|6825|6831|6825|6831|6825|6831|6825|26
1722619160000|2024-08-02 17:19:20|6830.5|6824.5|6829.1|6823.1|6830.5|6824.5|6829.1|6823.1|6
1722619170000|2024-08-02 17:19:30|6829.5|6823.5|6830.3|6824.3|6830.3|6824.3|6829.5|6823.5|12
1722619180000|2024-08-02 17:19:40|6826.8|6818.8|6826.6|6818.6|6826.8|6818.8|6826.6|6818.6|7
1722619190000|2024-08-02 17:19:50|6830.4|6822.4|6830.4|6822.4|6830.4|6822.4|6830.4|6822.4|1
1722619200000|2024-08-02 17:20:00|6830.8|6822.8|6818.4|6810.4|6831.8|6822.8|6818.4|6807.5|10
1722619210000|2024-08-02 17:20:10|6817.2|6809.2|6817.2|6809.2|6817.7|6811.2|6817.2|6809.2|1
1722619220000|2024-08-02 17:20:20|6816|6810|6818.2|6810.2|6818.2|6810.2|6816|6808.6|2
1722619230000|2024-08-02 17:20:30|6828.2|6816.2|6827.8|6815.8|6828.2|6816.2|6827.8|6815.8|1
1722619240000|2024-08-02 17:20:40|6825.7|6817.7|6826.1|6820.1|6838.5|6830.8|6824.6|6816.6|20
1722619250000|2024-08-02 17:20:50|6826|6820|6837.3|6825.3|6837.3|6825.3|6825.6|6819.6|3
1722619260000|2024-08-02 17:21:00|6838.9|6826.9|6831.2|6823.2|6838.9|6826.9|6829.1|6820.7|4
1722619270000|2024-08-02 17:21:10|6830.5|6822.5|6830.5|6822.5|6830.5|6822.5|6830.5|6822.5|0
1722619290000|2024-08-02 17:21:30|6830.6|6822.6|6830.6|6822.6|6830.6|6822.6|6830.5|6822.5|1
1722619300000|2024-08-02 17:21:40|6830.5|6822.5|6830.5|6822.5|6830.5|6822.5|6830.5|6822.5|1
1722619310000|2024-08-02 17:21:50|6830.4|6822.4|6825.4|6817.4|6830.5|6822.5|6822.2|6814.2|6
1722619320000|2024-08-02 17:22:00|6825|6817|6822.2|6814.2|6825|6817|6821|6810.1|1
1722619330000|2024-08-02 17:22:10|6822.5|6814.5|6824.2|6816.2|6824.2|6817.7|6822.5|6814.5|1
1722619350000|2024-08-02 17:22:30|6823.3|6817.3|6824.6|6818.6|6825.1|6819.1|6823.3|6816.6|4
1722619360000|2024-08-02 17:22:40|6824.2|6818.2|6830.5|6822.5|6832|6825.1|6824.2|6817|27
1722619370000|2024-08-02 17:22:50|6831.2|6823.2|6823.3|6811.3|6831.2|6823.2|6823.2|6811.2|19
1722619380000|2024-08-02 17:23:00|6824|6812|6835.8|6823.8|6835.8|6823.8|6824|6812|0
1722619390000|2024-08-02 17:23:10|6830.5|6818.5|6825.5|6813.5|6830.5|6820.2|6822.1|6812.6|14
1722619400000|2024-08-02 17:23:20|6826.5|6814.5|6827.7|6819.7|6828|6819.7|6826.5|6814.5|6
1722619410000|2024-08-02 17:23:30|6825.7|6819.2|6819.7|6811.7|6825.7|6819.2|6819.2|6811.7|2
1722619420000|2024-08-02 17:23:40|6819|6813|6819.2|6813.2|6820.7|6814.7|6819|6812.2|7
1722619430000|2024-08-02 17:23:50|6817.8|6811.8|6820.2|6812.2|6824.1|6812.7|6817.8|6809.6|2
1722619440000|2024-08-02 17:24:00|6822.3|6810.3|6815.7|6803.7|6823.2|6811.2|6815.1|6803.7|16
1722619450000|2024-08-02 17:24:10|6811|6805|6813.6|6801.6|6814.7|6805|6805.2|6799.2|39
1722619460000|2024-08-02 17:24:20|6813.5|6801.5|6815.1|6803.1|6816|6804|6813.5|6801.5|5
1722619470000|2024-08-02 17:24:30|6815.8|6803.8|6812.9|6800.9|6815.8|6803.8|6812.9|6800.9|4
1722619480000|2024-08-02 17:24:40|6810.9|6798.9|6811.3|6799.3|6811.3|6799.3|6810.9|6798.9|0
1722619490000|2024-08-02 17:24:50|6801.8|6793.8|6801.3|6795.3|6801.8|6795.7|6801.3|6793.8|9
1722619500000|2024-08-02 17:25:00|6801.7|6795.7|6803.5|6797.5|6803.5|6797.5|6801.7|6795.7|9
1722619510000|2024-08-02 17:25:10|6805|6799|6818.6|6806.6|6818.8|6806.8|6805|6799|21
1722619520000|2024-08-02 17:25:20|6820.1|6808.1|6812.7|6800.7|6820.3|6808.3|6810.7|6800.7|8
1722619530000|2024-08-02 17:25:30|6813.1|6801.1|6814.4|6802.4|6814.4|6802.4|6812.6|6800.6|0
1722619540000|2024-08-02 17:25:40|6816.6|6806.4|6811.6|6799.6|6816.6|6806.7|6811.6|6799.6|7
1722619550000|2024-08-02 17:25:50|6810.9|6798.9|6810.4|6802.4|6813.7|6802.4|6802.9|6795.9|11
1722619560000|2024-08-02 17:26:00|6809.6|6801.6|6814.4|6802.4|6814.4|6802.4|6809.6|6799.8|0
1722619570000|2024-08-02 17:26:10|6814.9|6802.9|6817.2|6811.2|6818.6|6812.6|6814.9|6802.9|14
1722619580000|2024-08-02 17:26:20|6819.7|6813.7|6819.4|6807.4|6821.3|6813.7|6819.4|6807.4|4
1722619590000|2024-08-02 17:26:30|6819.1|6807.1|6819.9|6807.9|6819.9|6807.9|6819.1|6807.1|0
1722619600000|2024-08-02 17:26:40|6821.1|6809.1|6809.4|6803.4|6821.6|6811.4|6808.6|6802.6|1
1722619610000|2024-08-02 17:26:50|6817.3|6805.3|6817.7|6805.7|6817.7|6805.7|6817.3|6805.3|2
1722619620000|2024-08-02 17:27:00|6812.7|6806.7|6814|6802|6814.2|6806.7|6806|6796.4|9
1722619630000|2024-08-02 17:27:10|6806|6798|6804.7|6798.7|6806.4|6798.7|6804.7|6797.6|9
1722619640000|2024-08-02 17:27:20|6806.4|6798.4|6806.7|6800.7|6806.7|6800.7|6806.4|6798.4|0
1722619650000|2024-08-02 17:27:30|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|1
1722619660000|2024-08-02 17:27:40|6814.8|6808.8|6814.4|6802.4|6823.7|6811.7|6814.4|6802.4|6
1722619670000|2024-08-02 17:27:50|6813.5|6801.5|6805.9|6799.9|6813.5|6805.4|6805.7|6799.7|5
1722619680000|2024-08-02 17:28:00|6806.7|6800.7|6815.1|6809.1|6821|6809.7|6806.6|6800.6|4
1722619690000|2024-08-02 17:28:10|6816.3|6808.3|6809.9|6803.9|6816.3|6809.1|6809.9|6801.7|3
1722619700000|2024-08-02 17:28:20|6811.1|6803.1|6810.3|6802.3|6811.9|6804.6|6807.9|6801.9|2
1722619710000|2024-08-02 17:28:30|6811.9|6803.9|6806|6798|6811.9|6803.9|6806|6798|21
1722619720000|2024-08-02 17:28:40|6805.2|6799.2|6814|6802|6814.6|6804.3|6805.2|6798.2|17
1722619730000|2024-08-02 17:28:50|6814.6|6802.6|6812.2|6804.2|6815.2|6805.5|6809.1|6802.3|5
1722619740000|2024-08-02 17:29:00|6811.8|6803.8|6815|6803|6816.5|6804.5|6811.8|6802.2|4
1722619750000|2024-08-02 17:29:10|6813.1|6805.1|6809|6803|6817|6805.5|6809|6801.2|3
1722619760000|2024-08-02 17:29:20|6807.3|6801.3|6795.7|6789.7|6807.3|6801.3|6795.7|6788.9|18
1722619770000|2024-08-02 17:29:30|6795.4|6789.4|6805.1|6793.1|6805.1|6793.1|6795.4|6784.4|71
1722619780000|2024-08-02 17:29:40|6805.9|6793.9|6804.7|6792.7|6805.9|6793.9|6804.7|6792.7|1
1722619790000|2024-08-02 17:29:50|6794.3|6786.3|6802.7|6790.7|6802.7|6790.7|6793.8|6785.8|6
1722847510000|2024-08-05 08:45:10|6667.1|6655.1|6662.5|6650.5|6667.5|6659.4|6651.5|6641.6|15
1722847520000|2024-08-05 08:45:20|6662.4|6650.4|6661.3|6649.3|6662.4|6650.4|6661.3|6649.3|7
1722847530000|2024-08-05 08:45:30|6661.8|6649.8|6658.3|6646.3|6662.2|6650.2|6658.3|6646.3|6
1722847540000|2024-08-05 08:45:40|6657.7|6645.7|6658.8|6646.8|6669.4|6658.4|6657.3|6645.3|4
1722847550000|2024-08-05 08:45:50|6658.5|6646.5|6658.6|6650.6|6665.6|6656.2|6655.9|6643.9|8
1722847560000|2024-08-05 08:46:00|6659.7|6653.7|6676.8|6664.8|6676.8|6664.8|6659.7|6651.8|15
1722847570000|2024-08-05 08:46:10|6676.7|6664.7|6672.1|6660.1|6680.6|6668.6|6671.8|6659.8|2
1722847580000|2024-08-05 08:46:20|6672.2|6660.2|6672|6660|6672.2|6660.2|6671.6|6659.6|0
1722847590000|2024-08-05 08:46:30|6671.7|6659.7|6671.7|6659.7|6671.7|6659.7|6671.7|6659.7|0
1722847600000|2024-08-05 08:46:40|6671.1|6659.1|6659.1|6647.1|6671.1|6659.1|6656.5|6644.5|4
1722847610000|2024-08-05 08:46:50|6659.5|6647.5|6660.7|6648.7|6660.7|6648.7|6653.3|6641.3|7
1722847620000|2024-08-05 08:47:00|6660.6|6648.6|6657|6645|6660.8|6648.8|6657|6645|2
1722847630000|2024-08-05 08:47:10|6657.6|6645.6|6653|6641|6658|6646|6652.7|6640.7|0
1722847640000|2024-08-05 08:47:20|6651.9|6639.9|6637.2|6625.2|6654|6642|6632.5|6620.5|11
1722847650000|2024-08-05 08:47:30|6637.5|6625.5|6635.8|6623.8|6638.9|6626.9|6633.9|6621.9|5
1722847660000|2024-08-05 08:47:40|6636.4|6624.4|6643.6|6631.6|6648.3|6636.3|6630.5|6620.6|11
1722847670000|2024-08-05 08:47:50|6641.1|6629.1|6638|6626|6643.5|6631.5|6638|6626|0
1722847680000|2024-08-05 08:48:00|6638.4|6626.4|6632|6620|6640.7|6628.7|6631.5|6619.5|11
1722847690000|2024-08-05 08:48:10|6632.1|6620.1|6650.7|6638.7|6654.2|6642.2|6632.1|6620.1|10
1722847700000|2024-08-05 08:48:20|6652.3|6640.3|6651.2|6639.2|6657.8|6645.8|6650.8|6638.8|1
1722847710000|2024-08-05 08:48:30|6640.4|6628.4|6650.6|6638.6|6650.6|6638.6|6640.4|6628.4|8
1722847720000|2024-08-05 08:48:40|6650.8|6638.8|6650.6|6638.6|6651.6|6639.6|6649.6|6637.6|0
1722847730000|2024-08-05 08:48:50|6650.5|6638.5|6641.5|6629.5|6650.5|6638.5|6641.5|6629.5|3
1722847740000|2024-08-05 08:49:00|6644.8|6632.8|6644.6|6632.6|6644.8|6632.8|6643.6|6631.6|3
1722847750000|2024-08-05 08:49:10|6645.7|6633.7|6650.4|6638.4|6650.4|6638.4|6645.7|6633.7|0
1722847760000|2024-08-05 08:49:20|6651.1|6639.1|6648|6636|6651.1|6639.1|6648|6636|0
1722847770000|2024-08-05 08:49:30|6648.4|6636.4|6633.7|6621.7|6648.4|6636.4|6633.6|6621.6|3
1722847780000|2024-08-05 08:49:40|6633.3|6621.3|6625.5|6613.5|6633.8|6621.8|6625.5|6613.5|26
1722847790000|2024-08-05 08:49:50|6625.8|6613.8|6623.8|6611.8|6630.5|6618.5|6623|6611|7
1722847800000|2024-08-05 08:50:00|6627|6615|6629.7|6617.7|6630.1|6618.1|6624.7|6612.7|1
1722847810000|2024-08-05 08:50:10|6629.6|6617.6|6631.9|6619.9|6632|6620|6629.6|6617.6|0
1722847820000|2024-08-05 08:50:20|6632.6|6620.6|6640.2|6628.2|6640.2|6628.2|6632.6|6620.6|0
1722847830000|2024-08-05 08:50:30|6640.4|6628.4|6636.1|6624.1|6640.8|6628.8|6633.9|6621.9|1
1722847840000|2024-08-05 08:50:40|6637.5|6625.5|6635.5|6623.5|6638.6|6626.6|6635.5|6623.5|0
1722847850000|2024-08-05 08:50:50|6636|6624|6639|6627|6639|6627|6636|6624|0
1722847860000|2024-08-05 08:51:00|6638.6|6626.6|6637.6|6625.6|6638.6|6626.6|6636.5|6624.5|0
1722847870000|2024-08-05 08:51:10|6635.5|6623.5|6635.5|6623.5|6635.5|6623.5|6635.5|6623.5|0
1722847890000|2024-08-05 08:51:30|6634.7|6622.7|6633.7|6621.7|6634.7|6622.7|6631.6|6619.6|0
1722847900000|2024-08-05 08:51:40|6633.4|6621.4|6633.6|6621.6|6633.7|6621.7|6632.1|6620.1|0
1722847910000|2024-08-05 08:51:50|6633.7|6621.7|6633.6|6621.6|6633.7|6621.7|6633.6|6621.6|0
1722847920000|2024-08-05 08:52:00|6633.7|6621.7|6635.3|6623.3|6635.8|6623.8|6633|6621|0
1722847930000|2024-08-05 08:52:10|6635|6623|6638.4|6626.4|6641.6|6629.6|6633.6|6621.6|3
1722847940000|2024-08-05 08:52:20|6638.5|6626.5|6638.1|6626.1|6638.5|6626.5|6638.1|6626.1|0
1722847950000|2024-08-05 08:52:30|6637.6|6625.6|6635.6|6623.6|6637.6|6625.6|6635.6|6623.6|0
1722847960000|2024-08-05 08:52:40|6635.1|6623.1|6636.6|6624.6|6636.7|6624.7|6634.1|6622.1|0
1722847970000|2024-08-05 08:52:50|6636.5|6624.5|6636.4|6624.4|6636.8|6624.8|6636.3|6624.3|0
1722847980000|2024-08-05 08:53:00|6637.2|6625.2|6631.4|6619.4|6637.2|6625.2|6631.4|6619.4|2
1722847990000|2024-08-05 08:53:10|6631.5|6619.5|6637|6625|6637.3|6625.3|6631.4|6619.4|0
1722848000000|2024-08-05 08:53:20|6635.7|6623.7|6638.2|6626.2|6638.7|6626.7|6635.5|6623.5|0
1722848010000|2024-08-05 08:53:30|6627.4|6615.4|6627|6615|6629.1|6617.1|6623|6614|4
1722848020000|2024-08-05 08:53:40|6626.4|6614.4|6623.5|6611.5|6626.4|6616|6621.3|6610.5|0
1722848030000|2024-08-05 08:53:50|6623|6611|6622.6|6610.6|6623|6611|6611.5|6601.2|12
1722848040000|2024-08-05 08:54:00|6622.2|6610.2|6622.1|6610.1|6622.2|6610.2|6619.3|6607.3|0
1722848050000|2024-08-05 08:54:10|6622.2|6610.2|6623.2|6611.2|6623.2|6611.2|6622.1|6610.1|0
1722848060000|2024-08-05 08:54:20|6623.1|6611.1|6619.7|6607.7|6623.1|6611.1|6619.7|6607.7|2
1722848070000|2024-08-05 08:54:30|6621|6609|6621|6609|6621|6609|6621|6609|0
1722848080000|2024-08-05 08:54:40|6620.9|6608.9|6625|6613|6625|6613|6620.9|6608.9|1
1722848090000|2024-08-05 08:54:50|6622.1|6610.1|6617.5|6605.5|6622.1|6610.1|6611.5|6599.5|6
1722848100000|2024-08-05 08:55:00|6617.3|6605.3|6613.4|6601.4|6618.7|6606.7|6612.9|6600.9|0
1722848110000|2024-08-05 08:55:10|6613.7|6601.7|6621.6|6609.6|6623.8|6611.8|6613.7|6601.7|2
1722848120000|2024-08-05 08:55:20|6620.7|6608.7|6619.4|6607.4|6624|6612|6619.4|6607.4|0
1722848130000|2024-08-05 08:55:30|6619.8|6607.8|6616.1|6604.1|6623.9|6611.9|6615|6603|10
1722848140000|2024-08-05 08:55:40|6617.3|6605.3|6617.9|6605.9|6618.4|6606.4|6617.3|6605.3|0
1722848150000|2024-08-05 08:55:50|6619.5|6607.5|6618.5|6606.5|6619.5|6607.5|6617.7|6605.7|3
1722848160000|2024-08-05 08:56:00|6619.1|6607.1|6620.5|6608.5|6620.5|6608.5|6619.1|6607.1|0
1722848170000|2024-08-05 08:56:10|6620.3|6608.3|6620.6|6608.6|6620.6|6608.6|6619.4|6607.4|0
1722848180000|2024-08-05 08:56:20|6620.3|6608.3|6620.7|6608.7|6620.7|6608.7|6620.3|6608.3|0
1722848190000|2024-08-05 08:56:30|6621.9|6609.9|6615.9|6603.9|6621.9|6609.9|6615.5|6603.5|8
1722848200000|2024-08-05 08:56:40|6614.5|6606.5|6622.6|6610.6|6622.6|6610.6|6614.5|6606.5|2
1722848210000|2024-08-05 08:56:50|6622.3|6610.3|6622.7|6610.7|6622.9|6610.9|6620.3|6608.3|0
1722848220000|2024-08-05 08:57:00|6623.6|6611.6|6619.8|6607.8|6623.8|6611.8|6619.2|6607.2|0
1722848230000|2024-08-05 08:57:10|6619.7|6607.7|6617.9|6605.9|6619.7|6607.7|6615.1|6603.1|0
1722848240000|2024-08-05 08:57:20|6617.8|6605.8|6615.4|6603.4|6618|6606|6614.6|6602.6|0
1722848250000|2024-08-05 08:57:30|6615.1|6603.1|6599.9|6587.9|6615.1|6603.1|6596.7|6584.7|5
1722848260000|2024-08-05 08:57:40|6599.1|6587.1|6604.3|6592.3|6604.3|6592.3|6596.7|6584.7|0
1722848270000|2024-08-05 08:57:50|6605.1|6593.1|6604.9|6592.9|6605.1|6593.1|6604.6|6592.6|0
1722848280000|2024-08-05 08:58:00|6605.2|6593.2|6606.4|6594.4|6606.5|6594.5|6604.9|6592.9|0
1722848290000|2024-08-05 08:58:10|6598.8|6586.8|6601.7|6589.7|6601.7|6589.7|6593.7|6581.7|14
1722848300000|2024-08-05 08:58:20|6600|6588|6601.2|6589.2|6603.8|6591.8|6600|6588|0
1722848310000|2024-08-05 08:58:30|6600.7|6588.7|6600.9|6588.9|6600.9|6588.9|6600.7|6588.7|0
1722848320000|2024-08-05 08:58:40|6599.3|6587.3|6603.4|6591.4|6604.9|6592.9|6597.3|6585.3|1
1722848330000|2024-08-05 08:58:50|6604.7|6592.7|6603.8|6591.8|6604.7|6592.7|6602|6590|0
1722848340000|2024-08-05 08:59:00|6603.4|6591.4|6604.9|6592.9|6617|6605|6602.4|6590.4|2
1722848350000|2024-08-05 08:59:10|6604.7|6592.7|6606.5|6594.5|6613.2|6602.1|6604.7|6592.7|0
1722848360000|2024-08-05 08:59:20|6606.8|6594.8|6606.6|6594.6|6607.8|6599.1|6605.5|6594.3|2
1722848370000|2024-08-05 08:59:30|6606.7|6594.7|6605.3|6593.3|6606.7|6594.7|6605.2|6593.2|0
1722848380000|2024-08-05 08:59:40|6605.5|6593.5|6605.5|6593.5|6605.5|6593.5|6605.5|6593.5|0
1722848390000|2024-08-05 08:59:50|6605.9|6593.9|6605.8|6597.8|6608|6597.8|6603.3|6591.3|7
1722848400000|2024-08-05 09:00:00|6604.6|6596.6|6608.3|6600.3|6610.1|6600.3|6603.9|6593.3|10
1722848410000|2024-08-05 09:00:10|6608.2|6600.2|6622.4|6610.4|6622.6|6610.6|6607.4|6597.2|2
1722848420000|2024-08-05 09:00:20|6621.9|6609.9|6622.3|6610.3|6623|6611|6621.9|6609.9|1
1722848430000|2024-08-05 09:00:30|6623.1|6611.1|6637.9|6625.9|6637.9|6625.9|6623.1|6611.1|1
1722848440000|2024-08-05 09:00:40|6638.4|6626.4|6636.4|6624.4|6639.4|6627.4|6632.7|6620.7|3
1722848450000|2024-08-05 09:00:50|6636|6624|6635.6|6623.6|6637.9|6625.9|6635.3|6623.3|0
1722848460000|2024-08-05 09:01:00|6635.8|6623.8|6636.5|6624.5|6636.5|6624.5|6635.2|6623.2|0
1722848470000|2024-08-05 09:01:10|6636.6|6624.6|6636.6|6624.6|6636.6|6624.6|6636.6|6624.6|0
1722848490000|2024-08-05 09:01:30|6637|6625|6645|6633|6645|6633|6637|6625|2
1722848500000|2024-08-05 09:01:40|6644.9|6632.9|6657.2|6645.2|6657.2|6645.2|6643.7|6631.7|1
1722848510000|2024-08-05 09:01:50|6657.1|6645.1|6663.6|6651.6|6663.6|6651.6|6656.7|6644.7|0
1722848520000|2024-08-05 09:02:00|6663.3|6651.3|6668.8|6656.8|6669.8|6657.8|6662.6|6651.3|1
1722848530000|2024-08-05 09:02:10|6669.4|6657.4|6670.8|6658.8|6672.6|6660.6|6667.1|6655.1|1
1722848540000|2024-08-05 09:02:20|6670.9|6658.9|6671.5|6659.5|6671.8|6659.8|6670.2|6658.2|0
1722848550000|2024-08-05 09:02:30|6671.3|6659.3|6671.4|6659.4|6671.4|6659.4|6671.3|6659.3|0
1722848560000|2024-08-05 09:02:40|6672.2|6660.2|6673.6|6661.6|6674.2|6662.2|6672.2|6660.2|3
1722848570000|2024-08-05 09:02:50|6673.8|6661.8|6684|6672|6684.1|6672.1|6673.8|6661.8|26
1722848580000|2024-08-05 09:03:00|6683.9|6671.9|6685.3|6673.3|6685.3|6673.3|6683.9|6671.9|0
1722848590000|2024-08-05 09:03:10|6685.2|6673.2|6680.1|6668.1|6685.2|6673.2|6680.1|6668.1|2
1722848600000|2024-08-05 09:03:20|6678.7|6666.7|6678.7|6666.7|6678.7|6666.7|6678.7|6666.7|0
1722848610000|2024-08-05 09:03:30|6677.9|6665.9|6680.8|6668.8|6682.9|6670.9|6677.9|6665.9|20
1722848620000|2024-08-05 09:03:40|6679.6|6667.6|6682.9|6670.9|6682.9|6670.9|6679.6|6667.6|0
1722848630000|2024-08-05 09:03:50|6682|6670|6680.7|6668.7|6684|6672|6680.7|6668.7|1
1722848640000|2024-08-05 09:04:00|6681.3|6669.3|6680|6668|6682|6670|6678.1|6666.1|1
1722848650000|2024-08-05 09:04:10|6679.4|6667.4|6681.3|6669.3|6681.8|6669.8|6677.8|6665.8|0
1722848670000|2024-08-05 09:04:30|6680.9|6668.9|6682.8|6670.8|6684.1|6672.1|6680.8|6668.8|1
1722848680000|2024-08-05 09:04:40|6682.2|6670.2|6689.2|6677.2|6689.2|6682.2|6681.5|6669.5|13
1722848690000|2024-08-05 09:04:50|6689.1|6677.1|6721.7|6709.7|6723.6|6711.6|6689.1|6677.1|33
1722848700000|2024-08-05 09:05:00|6720.1|6708.1|6720.5|6712.5|6720.5|6712.5|6718.8|6708.1|1
1722848710000|2024-08-05 09:05:10|6740|6728|6742.7|6730.7|6742.9|6736.1|6739|6728|9
1722848720000|2024-08-05 09:05:20|6741.2|6733.2|6741.8|6733.8|6742.2|6734.2|6741.2|6733.2|0
1722848730000|2024-08-05 09:05:30|6743.7|6731.7|6740.6|6728.6|6743.7|6731.7|6738.3|6726.3|6
1722848740000|2024-08-05 09:05:40|6742.1|6730.1|6742.6|6730.6|6743.1|6731.1|6735.7|6723.7|2
1722848750000|2024-08-05 09:05:50|6743|6731|6729.4|6717.4|6743|6731|6726.8|6714.8|2
1722848760000|2024-08-05 09:06:00|6729.3|6717.3|6739.4|6727.4|6739.4|6727.4|6726|6714|10
1722848770000|2024-08-05 09:06:10|6738.9|6726.9|6724.9|6712.9|6743.7|6734|6720.5|6708.5|5
1722848780000|2024-08-05 09:06:20|6725.8|6713.8|6731.3|6719.3|6733.3|6721.3|6725.8|6713.8|0
1722848790000|2024-08-05 09:06:30|6731.1|6719.1|6730.7|6718.7|6731.1|6719.7|6727.7|6718.7|0
1722848800000|2024-08-05 09:06:40|6728.8|6720.8|6729.1|6717.1|6733.7|6721.7|6728.8|6717.1|0
1722848810000|2024-08-05 09:06:50|6733.5|6721.5|6724.5|6712.5|6734.5|6725.1|6724.5|6712.5|1
1722848820000|2024-08-05 09:07:00|6723.3|6711.3|6723.3|6711.3|6723.3|6711.3|6723.3|6711.3|0
1722848830000|2024-08-05 09:07:10|6725.8|6713.8|6722.6|6710.6|6726.6|6714.6|6717.9|6705.9|4
1722848840000|2024-08-05 09:07:20|6722.4|6710.4|6721.5|6709.5|6722.4|6710.4|6721.5|6709.5|0
1722848850000|2024-08-05 09:07:30|6723.3|6711.3|6713.5|6701.5|6723.3|6711.3|6712.7|6700.7|6
1722848880000|2024-08-05 09:08:00|6712.7|6700.7|6712.6|6700.6|6712.7|6700.7|6710.9|6698.9|0
1722848890000|2024-08-05 09:08:10|6713.6|6701.6|6709.7|6697.7|6718.7|6706.7|6709.7|6697.7|1
1722848900000|2024-08-05 09:08:20|6709.5|6697.5|6709.9|6697.9|6709.9|6697.9|6709.5|6697.5|0
1722848910000|2024-08-05 09:08:30|6710.7|6698.7|6710.7|6698.7|6710.7|6698.7|6710.7|6698.7|0
1722848920000|2024-08-05 09:08:40|6705.2|6693.2|6704.8|6692.8|6705.6|6693.6|6702.7|6690.7|1
1722848930000|2024-08-05 09:08:50|6704.7|6692.7|6705|6693|6705|6693|6704.7|6692.7|0
1722848940000|2024-08-05 09:09:00|6705.4|6693.4|6686.1|6674.1|6705.4|6693.4|6684.9|6672.9|1
1722848950000|2024-08-05 09:09:10|6683.2|6671.2|6677.3|6665.3|6686.5|6674.5|6677.3|6665.3|1
1722848960000|2024-08-05 09:09:20|6680.8|6668.8|6680.8|6668.8|6680.8|6668.8|6680.8|6668.8|0
1722848970000|2024-08-05 09:09:30|6680|6668|6681|6669|6683.4|6671.4|6680|6668|0
1722848980000|2024-08-05 09:09:40|6683.6|6671.6|6683|6671|6685.2|6673.2|6681|6669|0
1722848990000|2024-08-05 09:09:50|6683.5|6671.5|6673.8|6661.8|6684.4|6672.4|6663.4|6651.4|1
1722849000000|2024-08-05 09:10:00|6675|6663|6673.2|6661.2|6675.2|6663.2|6672.9|6660.9|0
1722849010000|2024-08-05 09:10:10|6676.2|6664.2|6676.6|6664.6|6676.6|6664.6|6676.2|6664.2|2
1722849020000|2024-08-05 09:10:20|6676.1|6664.1|6673.9|6661.9|6676.1|6664.1|6673.5|6661.5|0
1722849030000|2024-08-05 09:10:30|6674.1|6662.1|6675.3|6663.3|6675.5|6663.5|6674.1|6662.1|0
1722849050000|2024-08-05 09:10:50|6675.4|6663.4|6676.8|6664.8|6676.8|6664.8|6675.4|6663.4|2
1722849060000|2024-08-05 09:11:00|6676.4|6664.4|6675.8|6663.8|6677|6665|6675.8|6663.8|2
1722849070000|2024-08-05 09:11:10|6674.1|6662.1|6676.1|6664.1|6676.1|6664.1|6674.1|6662.1|1
1722849080000|2024-08-05 09:11:20|6676.3|6664.3|6676.1|6664.1|6676.3|6664.3|6676.1|6664.1|0
1722849100000|2024-08-05 09:11:40|6674.9|6662.9|6673|6661|6674.9|6662.9|6673|6661|0
1722849110000|2024-08-05 09:11:50|6673.1|6661.1|6673.6|6661.6|6673.6|6661.6|6673.1|6661.1|0
1722849120000|2024-08-05 09:12:00|6674|6662|6672.3|6660.3|6674|6662|6672.3|6660.3|0
1722849130000|2024-08-05 09:12:10|6672.2|6660.2|6671.3|6659.3|6672.2|6660.2|6671.3|6659.3|0
1722849140000|2024-08-05 09:12:20|6671.1|6659.1|6671.1|6659.1|6671.1|6659.1|6671.1|6659.1|0
1722849160000|2024-08-05 09:12:40|6673|6661|6673.2|6661.2|6673.2|6661.2|6672.8|6660.8|1
1722849170000|2024-08-05 09:12:50|6672.8|6660.8|6670.8|6658.8|6672.8|6660.8|6670.8|6658.8|0
1722849180000|2024-08-05 09:13:00|6670.3|6658.3|6670.3|6658.3|6670.3|6658.3|6670.2|6658.2|0
1722849190000|2024-08-05 09:13:10|6670.2|6658.2|6670.6|6658.6|6670.7|6658.7|6670.2|6658.2|1
1722849200000|2024-08-05 09:13:20|6671|6659|6671.9|6659.9|6673.3|6661.3|6670|6658|4
1722849210000|2024-08-05 09:13:30|6665.3|6653.3|6671.3|6659.3|6671.3|6659.3|6663.2|6651.2|0
1722849230000|2024-08-05 09:13:50|6668.5|6656.5|6664.3|6652.3|6668.5|6656.5|6664.3|6652.3|0
1722849240000|2024-08-05 09:14:00|6662.3|6650.3|6662.3|6650.3|6662.3|6650.3|6662.3|6650.3|0
1722849250000|2024-08-05 09:14:10|6662.7|6650.7|6662.7|6650.7|6662.7|6650.7|6662.7|6650.7|0
1722849260000|2024-08-05 09:14:20|6662.8|6650.8|6663.2|6651.2|6663.2|6651.2|6662.8|6650.8|0
1722849280000|2024-08-05 09:14:40|6664.4|6652.4|6678.8|6666.8|6680.1|6668.1|6664.4|6652.4|8
1722849290000|2024-08-05 09:14:50|6677.7|6665.7|6678.9|6666.9|6678.9|6666.9|6677.4|6665.4|1
1722849300000|2024-08-05 09:15:00|6679.3|6667.3|6679.1|6667.1|6679.3|6667.3|6678.9|6666.9|1
1722849310000|2024-08-05 09:15:10|6680.2|6668.2|6680.1|6668.1|6680.2|6668.2|6680.1|6668.1|1
1722849330000|2024-08-05 09:15:30|6679.3|6667.3|6689.4|6677.4|6689.4|6677.4|6679.3|6667.3|1
1722849340000|2024-08-05 09:15:40|6688|6676|6689.7|6677.7|6689.8|6677.8|6688|6676|0
1722849350000|2024-08-05 09:15:50|6690.2|6678.2|6690.5|6678.5|6693|6681|6690.2|6678.2|0
1722849360000|2024-08-05 09:16:00|6690.9|6678.9|6690.6|6678.6|6690.9|6678.9|6690.6|6678.6|0
1722849370000|2024-08-05 09:16:10|6690.5|6678.5|6690.5|6678.5|6690.5|6678.5|6690.5|6678.5|0
1722849390000|2024-08-05 09:16:30|6691.6|6679.6|6695.7|6683.7|6697.1|6685.1|6691.6|6679.6|2
1722849400000|2024-08-05 09:16:40|6688.5|6676.5|6683.9|6675.9|6688.5|6676.5|6683.9|6675.9|0
1722849410000|2024-08-05 09:16:50|6686|6674|6682.7|6670.7|6686.8|6676.7|6681.8|6669.8|1
1722849420000|2024-08-05 09:17:00|6681.9|6669.9|6683.4|6671.4|6683.6|6671.6|6677.4|6665.4|0
1722849430000|2024-08-05 09:17:10|6684.9|6672.9|6682.5|6674.5|6687.6|6675.6|6682.5|6672.8|0
1722849450000|2024-08-05 09:17:30|6680.5|6672.5|6680|6672|6680.5|6672.5|6680|6672|0
1722849460000|2024-08-05 09:17:40|6678.8|6670.8|6678.8|6670.8|6678.8|6670.8|6678.8|6670.8|0
1722849490000|2024-08-05 09:18:10|6680|6672|6678.9|6666.9|6680|6672|6678|6666.9|6
1722849500000|2024-08-05 09:18:20|6678.1|6666.1|6674|6662|6678.6|6668.3|6674|6662|1
1722849510000|2024-08-05 09:18:30|6673.6|6661.6|6676.4|6664.4|6676.4|6664.4|6673.6|6661.6|0
1722849530000|2024-08-05 09:18:50|6676.6|6664.6|6676.5|6664.5|6676.6|6664.6|6676.5|6664.5|0
1722849540000|2024-08-05 09:19:00|6676.8|6664.8|6676.4|6664.4|6676.9|6664.9|6676.4|6664.4|0
1722849550000|2024-08-05 09:19:10|6674.5|6662.5|6669.8|6657.8|6674.5|6662.5|6668.8|6656.8|0
1722849560000|2024-08-05 09:19:20|6668.9|6656.9|6672.4|6660.4|6672.4|6660.4|6668.8|6656.8|0
1722849570000|2024-08-05 09:19:30|6672.2|6660.2|6671.4|6659.4|6672.4|6660.4|6671.3|6659.3|0
1722849580000|2024-08-05 09:19:40|6671.3|6659.3|6671.4|6659.4|6671.4|6659.4|6671.3|6659.3|0
1722849590000|2024-08-05 09:19:50|6671.1|6659.1|6671.1|6659.1|6671.1|6659.1|6671.1|6659.1|0
1722849600000|2024-08-05 09:20:00|6669.9|6657.9|6665.4|6653.4|6669.9|6657.9|6665.4|6653.4|0
1722849610000|2024-08-05 09:20:10|6664.2|6652.2|6664.2|6652.2|6664.2|6652.2|6664.2|6652.2|0
1722849620000|2024-08-05 09:20:20|6664.4|6652.4|6664.9|6652.9|6665.2|6653.2|6664.4|6652.4|0
1722849630000|2024-08-05 09:20:30|6665.3|6653.3|6662.5|6650.5|6666|6654|6662.5|6650.5|1
1722849640000|2024-08-05 09:20:40|6659.5|6651.5|6667.2|6655.2|6668.1|6656.1|6658.8|6649.4|1
1722849650000|2024-08-05 09:20:50|6666.9|6654.9|6667.3|6655.3|6667.3|6655.3|6664.6|6652.6|2
1722849660000|2024-08-05 09:21:00|6666.4|6654.4|6664.5|6652.5|6667.8|6655.8|6664.5|6652.5|0
1722849670000|2024-08-05 09:21:10|6664.1|6652.1|6663.5|6651.5|6665.3|6653.3|6659.9|6647.9|0
1722849680000|2024-08-05 09:21:20|6662.9|6650.9|6662.8|6650.8|6662.9|6650.9|6661|6649|0
1722849700000|2024-08-05 09:21:40|6663.2|6651.2|6663.2|6651.2|6663.2|6651.2|6663.2|6651.2|0
1722849720000|2024-08-05 09:22:00|6657.2|6649.2|6659.7|6647.7|6659.7|6649.2|6657.2|6647.7|0
1722849730000|2024-08-05 09:22:10|6658.2|6650.2|6653.9|6645.9|6660.1|6650.2|6653.5|6644.9|1
1722849740000|2024-08-05 09:22:20|6648.4|6640.4|6642.9|6630.9|6649.7|6641.4|6640.9|6628.9|4
1722849750000|2024-08-05 09:22:30|6643.7|6631.7|6643.3|6631.3|6644.5|6634|6642|6630.9|0
1722849780000|2024-08-05 09:23:00|6638.5|6630.5|6635.7|6627.7|6638.6|6630.6|6635.7|6627.7|1
1722849790000|2024-08-05 09:23:10|6639.4|6627.4|6640.5|6628.5|6640.5|6628.5|6639.2|6627.2|3
1722849800000|2024-08-05 09:23:20|6639.4|6627.4|6640|6628|6640.3|6628.3|6639.4|6627.4|0
1722849820000|2024-08-05 09:23:40|6639.5|6627.5|6638.5|6626.5|6639.5|6627.5|6638.4|6626.4|1
1722849830000|2024-08-05 09:23:50|6638.4|6626.4|6640.1|6628.1|6640.1|6628.1|6638.4|6626.4|1
1722849840000|2024-08-05 09:24:00|6640.4|6628.4|6639.1|6627.1|6640.4|6628.4|6639.1|6627.1|0
1722849850000|2024-08-05 09:24:10|6639|6627|6639|6627|6639.4|6627.4|6638.8|6626.8|0
1722849870000|2024-08-05 09:24:30|6639.5|6627.5|6645.6|6633.6|6646.8|6634.8|6639.5|6627.5|0
1722849890000|2024-08-05 09:24:50|6645.2|6633.2|6640.7|6628.7|6645.2|6633.2|6640.7|6628.7|1
1722849910000|2024-08-05 09:25:10|6640.8|6628.8|6640.8|6628.8|6640.8|6628.8|6639.8|6627.8|0
1722849930000|2024-08-05 09:25:30|6640.6|6628.6|6640.6|6628.6|6640.6|6628.6|6640.6|6628.6|0
1722849960000|2024-08-05 09:26:00|6640.4|6628.4|6641.9|6633.9|6644.4|6633.9|6640.4|6628.4|0
1722849990000|2024-08-05 09:26:30|6641.1|6633.1|6642.2|6630.2|6643.4|6633.1|6641.1|6630.2|1
1722850000000|2024-08-05 09:26:40|6641.8|6629.8|6641.8|6629.8|6641.8|6629.8|6641.8|6629.8|0
1722850030000|2024-08-05 09:27:10|6643.7|6631.7|6643.9|6631.9|6643.9|6631.9|6643.7|6631.7|0
1722850040000|2024-08-05 09:27:20|6642.3|6630.3|6644|6632|6644|6632|6641.6|6629.6|1
1722850050000|2024-08-05 09:27:30|6643.7|6631.7|6642.9|6630.9|6643.7|6631.7|6642.8|6630.8|0
1722850060000|2024-08-05 09:27:40|6642.8|6630.8|6642.8|6630.8|6642.8|6630.8|6642.8|6630.8|0
1722850080000|2024-08-05 09:28:00|6642.5|6630.5|6641.2|6629.2|6645.9|6633.9|6640.8|6628.8|0
1722850090000|2024-08-05 09:28:10|6641|6629|6640.4|6628.4|6641.4|6629.4|6640.4|6628.4|0
1722850100000|2024-08-05 09:28:20|6640.5|6628.5|6640.1|6628.1|6640.5|6628.5|6640.1|6628.1|0
1722850110000|2024-08-05 09:28:30|6638.9|6626.9|6638.8|6626.8|6640.1|6628.1|6638|6626|0
1722850120000|2024-08-05 09:28:40|6638.7|6626.7|6638.6|6626.6|6639.1|6627.1|6638.6|6626.6|1
1722850130000|2024-08-05 09:28:50|6636.6|6628.6|6638.5|6626.5|6638.5|6628.6|6636.6|6626.5|0
1722850140000|2024-08-05 09:29:00|6638.1|6626.1|6639.7|6627.7|6639.7|6627.7|6638.1|6626.1|2
1722850150000|2024-08-05 09:29:10|6639.6|6627.6|6639.6|6627.6|6639.7|6627.7|6639.6|6627.6|0
1722850160000|2024-08-05 09:29:20|6639.7|6627.7|6639.9|6627.9|6640|6628|6639.6|6627.6|0
1722850170000|2024-08-05 09:29:30|6640|6628|6640|6628|6640|6628|6640|6628|0
1722850190000|2024-08-05 09:29:50|6640.3|6628.3|6642|6634|6642|6634|6640.3|6628.3|0
1722850200000|2024-08-05 09:30:00|6644|6636|6645.5|6633.5|6645.5|6636|6644|6633.5|0
1722850220000|2024-08-05 09:30:20|6647.1|6635.1|6652.1|6640.1|6652.6|6640.6|6647.1|6635.1|2
1722850230000|2024-08-05 09:30:30|6652.7|6640.7|6653.3|6641.3|6653.3|6641.3|6652.5|6640.5|0
1722850240000|2024-08-05 09:30:40|6653.2|6641.2|6653.1|6641.1|6653.2|6641.2|6653.1|6641.1|0
1722850250000|2024-08-05 09:30:50|6653.2|6641.2|6640.2|6628.2|6653.2|6641.2|6639.6|6627.6|1
1722850270000|2024-08-05 09:31:10|6639.8|6627.8|6640|6628|6641.1|6629.1|6639.4|6627.4|0
1722850280000|2024-08-05 09:31:20|6641.6|6629.6|6641.3|6629.3|6643.3|6631.3|6641.3|6629.3|0
1722850290000|2024-08-05 09:31:30|6640.5|6628.5|6639|6627|6640.5|6628.5|6639|6627|0
1722850310000|2024-08-05 09:31:50|6638.9|6626.9|6638.4|6626.4|6638.9|6626.9|6634.4|6625.9|1
1722850320000|2024-08-05 09:32:00|6637.8|6625.8|6641.5|6629.5|6642.6|6630.6|6637.8|6625.8|2
1722850330000|2024-08-05 09:32:10|6641.9|6629.9|6643.3|6631.3|6643.6|6631.6|6640.9|6628.9|1
1722850340000|2024-08-05 09:32:20|6643.5|6631.5|6642.9|6630.9|6645.2|6635|6642.9|6630.9|0
1722850350000|2024-08-05 09:32:30|6643.6|6631.6|6648.5|6636.5|6650.7|6638.7|6643.6|6631.6|1
1722850360000|2024-08-05 09:32:40|6648.2|6636.2|6645|6637|6648.2|6637|6645|6633.4|2
1722850370000|2024-08-05 09:32:50|6646.2|6638.2|6649.6|6637.6|6649.9|6638.2|6646.2|6637.6|1
1722850380000|2024-08-05 09:33:00|6648.4|6636.4|6652.9|6640.9|6653.3|6641.3|6645.4|6635.4|1
1722850390000|2024-08-05 09:33:10|6653.4|6641.4|6654.9|6646.9|6661.3|6649.3|6653.4|6641.4|2
1722850400000|2024-08-05 09:33:20|6659.6|6647.6|6657.2|6645.2|6659.6|6647.6|6654.4|6642.4|2
1722850410000|2024-08-05 09:33:30|6656.4|6644.4|6663.7|6651.7|6666.9|6655.2|6656.4|6644.4|5
1722850420000|2024-08-05 09:33:40|6663.6|6651.6|6663.4|6651.4|6663.6|6651.6|6659.5|6647.5|4
1722850430000|2024-08-05 09:33:50|6664.6|6652.6|6670|6658|6670.5|6658.5|6663|6651|3
1722850440000|2024-08-05 09:34:00|6672.3|6660.3|6672.9|6660.9|6672.9|6660.9|6672.3|6660.3|0
1722850460000|2024-08-05 09:34:20|6671.1|6663.1|6672.2|6660.2|6672.2|6663.1|6671.1|6660.2|0
1722850470000|2024-08-05 09:34:30|6671|6659|6666.9|6654.9|6671|6659|6666.9|6654.9|0
1722850490000|2024-08-05 09:34:50|6667|6655|6670.8|6658.8|6670.8|6658.8|6667|6655|0
1722850500000|2024-08-05 09:35:00|6670.1|6658.1|6684|6672|6684|6672|6668.5|6656.5|3
1722850510000|2024-08-05 09:35:10|6684.1|6672.1|6684|6672|6684.1|6672.1|6684|6672|0
1722850530000|2024-08-05 09:35:30|6685.5|6673.5|6685.4|6673.4|6685.5|6673.5|6685|6673|0
1722850550000|2024-08-05 09:35:50|6685.3|6673.3|6685.3|6673.3|6685.3|6673.3|6685.3|6673.3|0
1722850560000|2024-08-05 09:36:00|6685.2|6673.2|6685.8|6673.8|6685.8|6673.8|6685.2|6673.2|0
1722850570000|2024-08-05 09:36:10|6685.7|6673.7|6684.5|6672.5|6686.9|6674.9|6684.5|6672.5|0
1722850580000|2024-08-05 09:36:20|6684.9|6672.9|6690.9|6678.9|6699.6|6687.6|6684.9|6672.9|5
1722850590000|2024-08-05 09:36:30|6691.1|6679.1|6689.4|6677.4|6691.1|6679.1|6686.8|6674.8|12
1722850600000|2024-08-05 09:36:40|6689.3|6677.3|6688.9|6676.9|6689.3|6677.3|6688.9|6676.9|0
1722850610000|2024-08-05 09:36:50|6689.3|6677.3|6687.2|6675.2|6689.7|6677.7|6686.6|6674.6|1
1722850620000|2024-08-05 09:37:00|6687.1|6675.1|6686.1|6674.1|6687.3|6675.3|6686.1|6674.1|0
1722850630000|2024-08-05 09:37:10|6686.3|6674.3|6686.8|6674.8|6687.3|6675.3|6686.3|6674.3|0
1722850640000|2024-08-05 09:37:20|6685.9|6673.9|6684.8|6672.8|6685.9|6673.9|6684.8|6672.8|0
1722850650000|2024-08-05 09:37:30|6683.6|6671.6|6683.6|6671.6|6683.6|6671.6|6683.6|6671.6|0
1722850660000|2024-08-05 09:37:40|6679.4|6667.4|6684.1|6672.1|6684.1|6672.1|6679.4|6667.4|0
1722850680000|2024-08-05 09:38:00|6684.5|6672.5|6685.7|6673.7|6685.7|6673.7|6684.5|6672.5|0
1722850690000|2024-08-05 09:38:10|6684.8|6672.8|6684.7|6672.7|6686.8|6674.8|6684.5|6672.5|0
1722850700000|2024-08-05 09:38:20|6684.6|6672.6|6677.2|6665.2|6684.6|6672.6|6677.2|6665.2|2
1722850710000|2024-08-05 09:38:30|6676.9|6664.9|6671.3|6659.3|6676.9|6664.9|6671.3|6659.3|0
1722850720000|2024-08-05 09:38:40|6670.5|6658.5|6675.6|6663.6|6675.8|6663.8|6670.5|6658.5|2
1722850730000|2024-08-05 09:38:50|6675.1|6663.1|6676|6664|6676|6664|6673.9|6661.9|0
1722850740000|2024-08-05 09:39:00|6675.1|6663.1|6673.1|6661.1|6675.1|6663.1|6673.1|6661.1|0
1722850750000|2024-08-05 09:39:10|6672.3|6660.3|6672.3|6660.3|6672.3|6660.3|6672.3|6660.3|0
1722850760000|2024-08-05 09:39:20|6672.8|6660.8|6674.6|6662.6|6675.1|6663.1|6672.7|6660.7|0
1722850770000|2024-08-05 09:39:30|6675.1|6663.1|6675.5|6663.5|6675.5|6663.5|6675.1|6663.1|0
1722850790000|2024-08-05 09:39:50|6676.9|6664.9|6671.4|6659.4|6677|6665|6671.4|6659.4|0
1722850800000|2024-08-05 09:40:00|6671|6659|6670|6658|6671|6659|6669.5|6657.5|0
1722850810000|2024-08-05 09:40:10|6670.5|6658.5|6673.4|6661.4|6673.4|6661.4|6670.5|6658.5|0
1722850820000|2024-08-05 09:40:20|6673.2|6661.2|6673.6|6661.6|6673.6|6661.6|6673.2|6661.2|0
1722850840000|2024-08-05 09:40:40|6675.2|6663.2|6675.2|6663.2|6675.2|6663.2|6675.2|6663.2|0
1722850850000|2024-08-05 09:40:50|6674.7|6662.7|6669.3|6657.3|6674.7|6662.7|6669.3|6657.3|0
1722850860000|2024-08-05 09:41:00|6668.4|6656.4|6665.5|6653.5|6668.5|6656.5|6663.3|6651.3|0
1722850870000|2024-08-05 09:41:10|6665.6|6653.6|6666.6|6654.6|6666.6|6654.6|6662.5|6650.5|0
1722850890000|2024-08-05 09:41:30|6671.5|6659.5|6668.7|6656.7|6671.5|6659.5|6665.5|6653.5|0
1722850900000|2024-08-05 09:41:40|6669.5|6657.5|6669.5|6657.5|6669.5|6657.5|6669.5|6657.5|0
1722850920000|2024-08-05 09:42:00|6669.4|6657.4|6673.5|6661.5|6673.5|6661.5|6669.4|6657.4|0
1722850930000|2024-08-05 09:42:10|6673.9|6661.9|6673.9|6661.9|6673.9|6661.9|6673.9|6661.9|0
1722850950000|2024-08-05 09:42:30|6673.2|6661.2|6667.1|6655.1|6673.2|6661.2|6667.1|6655.1|0
1722850960000|2024-08-05 09:42:40|6664.7|6652.7|6653.9|6641.9|6666.7|6654.7|6653.9|6641.9|2
1722850970000|2024-08-05 09:42:50|6658.1|6646.1|6659.1|6647.1|6666.1|6654.1|6658.1|6646.1|0
1722850980000|2024-08-05 09:43:00|6659.9|6647.9|6660.5|6648.5|6660.5|6648.5|6659.9|6647.9|0
1722850990000|2024-08-05 09:43:10|6660.7|6648.7|6675|6663|6675|6663|6660.7|6648.7|2
1722851000000|2024-08-05 09:43:20|6674.7|6662.7|6671.8|6659.8|6674.7|6662.7|6667.7|6655.7|0
1722851010000|2024-08-05 09:43:30|6674|6662|6666.4|6654.4|6674|6662|6662.1|6650.1|1
1722851020000|2024-08-05 09:43:40|6666.2|6654.2|6668.7|6656.7|6670.5|6658.5|6663.4|6651.4|0
1722851030000|2024-08-05 09:43:50|6669.3|6657.3|6675.1|6663.1|6675.1|6663.1|6667.5|6655.5|0
1722851040000|2024-08-05 09:44:00|6674.7|6662.7|6677.3|6665.3|6677.3|6665.3|6674.7|6662.7|0
1722851050000|2024-08-05 09:44:10|6677.4|6665.4|6676.7|6664.7|6677.4|6665.4|6676.7|6664.7|0
1722851060000|2024-08-05 09:44:20|6677.5|6665.5|6668.2|6656.2|6677.5|6665.5|6666|6654|0
1722851080000|2024-08-05 09:44:40|6667.5|6655.5|6662.8|6650.8|6667.5|6655.5|6659.5|6647.5|0
1722851090000|2024-08-05 09:44:50|6663.6|6651.6|6664.4|6652.4|6664.4|6652.4|6663.6|6651.6|0
1722851100000|2024-08-05 09:45:00|6664.3|6652.3|6661.3|6649.3|6664.5|6652.5|6661.3|6649.3|0
1722851110000|2024-08-05 09:45:10|6661.9|6649.9|6661.6|6649.6|6663.7|6651.7|6661|6649|0
1722851120000|2024-08-05 09:45:20|6661.8|6649.8|6660.6|6648.6|6661.8|6649.8|6660.6|6648.6|0
1722851130000|2024-08-05 09:45:30|6659.8|6647.8|6663|6651|6663|6651|6659.8|6647.8|0
1722851150000|2024-08-05 09:45:50|6662.9|6650.9|6662.6|6650.6|6662.9|6650.9|6662.5|6650.5|0
1722851160000|2024-08-05 09:46:00|6662.9|6650.9|6656.3|6644.3|6662.9|6650.9|6653.3|6641.3|3
1722851170000|2024-08-05 09:46:10|6656.8|6644.8|6654.4|6642.4|6656.8|6644.8|6654.3|6642.3|0
1722851180000|2024-08-05 09:46:20|6655.1|6643.1|6656.8|6644.8|6656.8|6644.8|6655.1|6643.1|0
1722851190000|2024-08-05 09:46:30|6658.6|6646.6|6658.6|6646.6|6671.6|6659.6|6656.3|6644.3|2
1722851200000|2024-08-05 09:46:40|6659|6647|6660.3|6648.3|6660.3|6648.3|6657.8|6645.8|0
1722851210000|2024-08-05 09:46:50|6660.7|6648.7|6662.3|6650.3|6662.3|6650.3|6660.7|6648.7|0
1722851220000|2024-08-05 09:47:00|6662.5|6650.5|6663.3|6651.3|6663.3|6651.3|6662.5|6650.5|0
1722851240000|2024-08-05 09:47:20|6663.4|6651.4|6661.4|6649.4|6663.4|6651.4|6659.3|6647.3|0
1722851250000|2024-08-05 09:47:30|6661.8|6649.8|6658.4|6646.4|6661.8|6649.8|6658.4|6646.4|0
1722851260000|2024-08-05 09:47:40|6659.6|6647.6|6663.8|6651.8|6663.8|6651.8|6659.6|6647.6|0
1722851280000|2024-08-05 09:48:00|6663.6|6651.6|6662.1|6650.1|6663.6|6651.6|6662|6650|0
1722851300000|2024-08-05 09:48:20|6655.4|6643.4|6651.2|6639.2|6655.4|6643.4|6649.9|6637.9|0
1722851340000|2024-08-05 09:49:00|6657.5|6645.5|6662.3|6650.3|6662.3|6650.3|6657.5|6645.5|10
1722851350000|2024-08-05 09:49:10|6654|6642|6655.5|6643.5|6659.4|6647.4|6654|6642|3
1722851410000|2024-08-05 09:50:10|6658.3|6646.3|6665.4|6653.4|6666.4|6654.4|6658.3|6646.3|1
1722851420000|2024-08-05 09:50:20|6665.1|6653.1|6663.7|6651.7|6665.1|6653.1|6663.7|6651.7|0
1722851430000|2024-08-05 09:50:30|6666.7|6654.7|6667.9|6655.9|6667.9|6655.9|6666.7|6654.7|0
1722851440000|2024-08-05 09:50:40|6666.9|6654.9|6673.5|6661.5|6674.9|6662.9|6665.3|6653.3|2
1722851450000|2024-08-05 09:50:50|6673|6661|6671.3|6659.3|6673.1|6661.1|6671.3|6659.3|0
1722851460000|2024-08-05 09:51:00|6671.4|6659.4|6670.3|6658.3|6671.4|6659.4|6668.6|6656.6|0
1722851470000|2024-08-05 09:51:10|6670.4|6658.4|6666.9|6654.9|6670.4|6658.4|6666.8|6654.8|0
1722851480000|2024-08-05 09:51:20|6667.1|6655.1|6667.2|6655.2|6667.2|6655.2|6667.1|6655.1|0
1722851490000|2024-08-05 09:51:30|6667.1|6655.1|6667.1|6655.1|6667.1|6655.1|6667.1|6655.1|0
1722851500000|2024-08-05 09:51:40|6673.8|6661.8|6672.9|6660.9|6673.8|6661.8|6672.9|6660.9|1
1722851520000|2024-08-05 09:52:00|6673.4|6661.4|6673.7|6661.7|6673.7|6661.7|6672.2|6660.2|0
1722851530000|2024-08-05 09:52:10|6673|6661|6673.9|6661.9|6673.9|6661.9|6668.3|6656.3|0
1722851540000|2024-08-05 09:52:20|6674|6662|6679.1|6667.1|6679.1|6667.1|6674|6662|2
1722851550000|2024-08-05 09:52:30|6678.7|6666.7|6678.5|6666.5|6678.7|6666.7|6678.5|6666.5|0
1722851560000|2024-08-05 09:52:40|6678.1|6666.1|6683.1|6671.1|6683.1|6671.1|6676.5|6664.5|0
1722851570000|2024-08-05 09:52:50|6684.6|6672.6|6685.8|6673.8|6685.8|6673.8|6684.6|6672.6|0
1722851580000|2024-08-05 09:53:00|6686.6|6674.6|6687.3|6675.3|6687.3|6675.3|6686.4|6674.4|0
1722851590000|2024-08-05 09:53:10|6687.5|6675.5|6686.4|6674.4|6688.2|6676.2|6686|6674|0
1722851600000|2024-08-05 09:53:20|6686.5|6674.5|6687.3|6675.3|6687.3|6675.3|6686.5|6674.5|0
1722851610000|2024-08-05 09:53:30|6687.5|6675.5|6687.2|6675.2|6687.5|6675.5|6687.2|6675.2|0
1722851620000|2024-08-05 09:53:40|6687.3|6675.3|6675.8|6663.8|6687.4|6675.4|6675.8|6663.8|1
1722851630000|2024-08-05 09:53:50|6675.9|6663.9|6676.5|6664.5|6678.5|6666.5|6675.9|6663.9|6
1722851640000|2024-08-05 09:54:00|6676.9|6664.9|6676.5|6664.5|6681.3|6669.3|6676.5|6664.5|0
1722851650000|2024-08-05 09:54:10|6676.4|6664.4|6673.3|6661.3|6676.4|6664.4|6673.2|6661.2|0
1722851660000|2024-08-05 09:54:20|6673.2|6661.2|6661.2|6649.2|6673.2|6661.2|6659.6|6647.6|0
1722851670000|2024-08-05 09:54:30|6662|6650|6660.2|6648.2|6662|6650|6660.1|6648.1|0
1722851690000|2024-08-05 09:54:50|6655.5|6643.5|6660.9|6648.9|6665.3|6653.3|6655.5|6643.5|0
1722851700000|2024-08-05 09:55:00|6659.4|6647.4|6661.7|6649.7|6662.2|6650.2|6659.4|6647.4|0
1722851710000|2024-08-05 09:55:10|6661.8|6649.8|6661.2|6649.2|6661.8|6649.8|6660.5|6648.5|0
1722851730000|2024-08-05 09:55:30|6660.4|6648.4|6658.8|6646.8|6660.4|6648.4|6658.1|6646.1|0
1722851740000|2024-08-05 09:55:40|6662.7|6650.7|6662.7|6650.7|6662.7|6650.7|6662.7|6650.7|0
1722851750000|2024-08-05 09:55:50|6663.2|6651.2|6664.7|6652.7|6665.2|6653.2|6663.2|6651.2|0
1722851760000|2024-08-05 09:56:00|6662.3|6650.3|6659.1|6647.1|6662.3|6650.3|6656.9|6644.9|0
1722851780000|2024-08-05 09:56:20|6657.5|6645.5|6652.4|6640.4|6657.5|6645.5|6652.4|6640.4|0
1722851790000|2024-08-05 09:56:30|6652.2|6640.2|6654.3|6642.3|6654.3|6642.3|6652.1|6640.1|0
1722851800000|2024-08-05 09:56:40|6654.9|6642.9|6655.9|6643.9|6655.9|6643.9|6652.9|6640.9|2
1722851810000|2024-08-05 09:56:50|6646.4|6640.4|6649.7|6637.7|6651.3|6640.4|6646.4|6636|2
1722851820000|2024-08-05 09:57:00|6652.1|6640.1|6646.2|6634.2|6652.1|6640.1|6645.8|6633.8|0
1722851830000|2024-08-05 09:57:10|6645.9|6633.9|6642.8|6630.8|6645.9|6633.9|6642.8|6630.8|0
1722851840000|2024-08-05 09:57:20|6643.6|6631.6|6647.9|6635.9|6648.4|6640.4|6643.6|6631.6|3
1722851850000|2024-08-05 09:57:30|6648.3|6636.3|6643.2|6631.2|6648.3|6636.3|6641.7|6629.7|0
1722851860000|2024-08-05 09:57:40|6643.3|6631.3|6643.3|6631.3|6643.3|6631.3|6643.3|6631.3|0
1722851870000|2024-08-05 09:57:50|6643.2|6631.2|6643.3|6631.3|6643.3|6631.3|6643.2|6631.2|0
1722851880000|2024-08-05 09:58:00|6643|6631|6642|6630|6643|6631|6642|6630|0
1722851890000|2024-08-05 09:58:10|6643.1|6631.1|6640.9|6628.9|6643.1|6631.1|6640.8|6628.8|0
1722851900000|2024-08-05 09:58:20|6640.8|6628.8|6641.7|6629.7|6641.7|6631.3|6637.3|6628.8|2
1722851910000|2024-08-05 09:58:30|6641.6|6629.6|6640|6628|6641.6|6629.6|6640|6628|0
1722851930000|2024-08-05 09:58:50|6641.1|6629.1|6644.7|6636.7|6648.9|6636.9|6641|6629|4
1722851950000|2024-08-05 09:59:10|||||||||1
1722851960000|2024-08-05 09:59:20|||||||||1
1722851970000|2024-08-05 09:59:30|6642.7|6630.7|6639.7|6631.7|6642.7|6631.7|6639.7|6630.7|0
1722851980000|2024-08-05 09:59:40|6641.7|6629.7|6648.7|6636.7|6648.7|6636.7|6641.7|6629.7|3
1722851990000|2024-08-05 09:59:50|6648.4|6636.4|6645.2|6633.2|6648.4|6636.4|6645.2|6633.2|0
1722852000000|2024-08-05 10:00:00|6647.2|6635.2|6647.2|6635.2|6647.2|6635.2|6647.2|6635.2|0
1722852010000|2024-08-05 10:00:10|6646.4|6634.4|6645.2|6633.2|6646.4|6634.4|6644.2|6632.2|0
1722852020000|2024-08-05 10:00:20|6643|6631|6642.2|6630.2|6643|6631|6642.2|6630.2|0
1722852030000|2024-08-05 10:00:30|6641.8|6629.8|6642.6|6630.6|6642.7|6630.7|6641.8|6629.8|0
1722852040000|2024-08-05 10:00:40|6642|6630|6639.5|6631.5|6642|6631.5|6639.5|6629.2|0
1722852050000|2024-08-05 10:00:50|6640.5|6628.5|6638.7|6626.7|6640.5|6628.5|6638.7|6626.7|4
1722852060000|2024-08-05 10:01:00|6636.5|6628.5|6638|6626|6640.3|6628.5|6635.2|6625.8|3
1722852070000|2024-08-05 10:01:10|6639.2|6627.2|6638.2|6626.2|6639.2|6627.4|6631.7|6625.6|7
1722852080000|2024-08-05 10:01:20|6637.9|6625.9|6633|6627|6637.9|6627.4|6632.4|6625.9|11
1722852090000|2024-08-05 10:01:30|6632.2|6626.2|6631.7|6625.7|6632.2|6626.2|6631.7|6625.7|3
1722852100000|2024-08-05 10:01:40|6634.9|6626.9|6632.4|6626.4|6635.2|6628|6630.9|6624.9|10
1722852110000|2024-08-05 10:01:50|6632|6626|6632.8|6626.8|6632.8|6626.8|6632|6626|0
1722852130000|2024-08-05 10:02:10|6634.8||6634.8||6634.8||6634.8||1
1722852140000|2024-08-05 10:02:20|6637.2|6625.2|6637.2|6625.2|6637.2|6625.2|6637.2|6625.2|0
1722852150000|2024-08-05 10:02:30|6638.4|6626.4|6636.6|6628.6|6638.4|6628.6|6636.6|6626.3|0
1722852160000|2024-08-05 10:02:40|6637.4|6629.4|6641.2|6629.2|6641.6|6629.6|6637.4|6629|1
1722852170000|2024-08-05 10:02:50|6640.3|6628.3|6640.3|6628.3|6640.3|6628.3|6640.3|6628.3|0
1722852180000|2024-08-05 10:03:00|6640.5|6628.5|6639.4|6627.4|6640.5|6630.1|6638.1|6627.4|0
1722852190000|2024-08-05 10:03:10|6637.7|6629.7|6637.3|6629.3|6637.7|6629.7|6637.3|6629.3|0
1722852270000|2024-08-05 10:04:30|6637.2|6629.2|6637.2|6629.2|6637.2|6629.2|6637.2|6629.2|0
1722852280000|2024-08-05 10:04:40|6639.3|6627.3|6636.9|6624.9|6639.3|6627.3|6636.7|6624.7|8
1722852290000|2024-08-05 10:04:50|6637.2|6625.2|6637.3|6625.3|6637.3|6625.3|6637.2|6625.2|0
1722852300000|2024-08-05 10:05:00|6636.9|6624.9|6636.9|6624.9|6636.9|6624.9|6636.9|6624.9|0
1722852310000|2024-08-05 10:05:10|6634.8|6626.8|6636.4|6624.4|6636.5|6626.8|6634.2|6624.3|1
1722852320000|2024-08-05 10:05:20|6636.9|6624.9|6641.9|6629.9|6643.6|6631.6|6632.7|6624.9|2
1722852330000|2024-08-05 10:05:30|6642|6630|6642.6|6630.6|6642.9|6633|6640.6|6630|0
1722852340000|2024-08-05 10:05:40|6642.3|6630.3|6639.8|6633.8|6642.3|6633.8|6639.8|6630.3|0
1722852350000|2024-08-05 10:05:50|6641.1|6633.1|6644.5|6636.5|6644.5|6636.5|6641.1|6633.1|1
1722852360000|2024-08-05 10:06:00|6644|6638|6655.2|6643.2|6656.1|6644.1|6644|6636.8|2
1722852370000|2024-08-05 10:06:10|6655|6643|6667.1|6655.1|6667.3|6655.3|6655|6643|0
1722852380000|2024-08-05 10:06:20|6667.7|6655.7|6674.2|6662.2|6674.9|6662.9|6667.7|6655.7|1
1722852390000|2024-08-05 10:06:30|6673.8|6661.8|6679.3|6667.3|6679.3|6667.3|6673.8|6661.8|0
1722852400000|2024-08-05 10:06:40|6679.4|6667.4|6678.5|6666.5|6681.1|6669.1|6678.5|6666.5|0
1722852410000|2024-08-05 10:06:50|6677.6|6665.6|6663.9|6651.9|6677.6|6665.6|6663.5|6651.5|0
1722852420000|2024-08-05 10:07:00|6663.5|6651.5|6660.4|6648.4|6663.5|6651.5|6660.4|6648.4|0
1722852430000|2024-08-05 10:07:10|6660.1|6648.1|6658.3|6646.3|6660.1|6648.1|6658.3|6646.3|0
1722852440000|2024-08-05 10:07:20|6658.6|6646.6|6658.2|6646.2|6659.7|6647.7|6657.7|6645.7|0
1722852450000|2024-08-05 10:07:30|6658.9|6646.9|6658|6646|6658.9|6646.9|6653.5|6641.5|0
1722852460000|2024-08-05 10:07:40|6658.2|6646.2|6662.6|6650.6|6668.1|6656.1|6658.2|6646.2|0
1722852470000|2024-08-05 10:07:50|6662.4|6650.4|6655.8|6643.8|6662.4|6650.4|6655.6|6643.6|0
1722852480000|2024-08-05 10:08:00|6654.8|6642.8|6653.7|6641.7|6654.8|6642.8|6652.2|6640.2|0
1722852500000|2024-08-05 10:08:20|6654.8|6642.8|6656.4|6644.4|6659.4|6647.4|6654.8|6642.8|0
1722852510000|2024-08-05 10:08:30|6656.5|6644.5|6656.6|6644.6|6657.6|6645.6|6656.4|6644.4|0
1722852540000|2024-08-05 10:09:00|6656.1|6644.1|6651.7|6639.7|6656.1|6644.1|6651.7|6639.7|0
1722852550000|2024-08-05 10:09:10|6652.2|6640.2|6652.3|6640.3|6652.8|6640.8|6651.8|6639.8|0
1722852560000|2024-08-05 10:09:20|6652.9|6640.9|6652.5|6640.5|6652.9|6640.9|6652.5|6640.5|0
1722852570000|2024-08-05 10:09:30|6652.9|6640.9|6652.5|6640.5|6652.9|6640.9|6652.5|6640.5|0
1722852580000|2024-08-05 10:09:40|6652.6|6640.6|6651.5|6639.5|6652.6|6640.6|6651.5|6639.5|0
1722852600000|2024-08-05 10:10:00|6652.3|6640.3|6657.6|6645.6|6659.7|6647.7|6652.3|6640.3|0
1722852640000|2024-08-05 10:10:40|6659.9|6647.9|6659.9|6647.9|6659.9|6647.9|6659.9|6647.9|0
1722852660000|2024-08-05 10:11:00|6660.2|6648.2|6659.9|6647.9|6660.2|6648.2|6659.9|6647.9|0
1722852670000|2024-08-05 10:11:10|6659|6647|6659.1|6647.1|6659.6|6647.6|6659|6647|0
1722852680000|2024-08-05 10:11:20|6658.6|6646.6|6657.8|6645.8|6658.6|6646.6|6657.8|6645.8|0
1722852690000|2024-08-05 10:11:30|6658.5|6646.5|6660.6|6648.6|6660.6|6648.6|6658.5|6646.5|0
1722852700000|2024-08-05 10:11:40|6659.6|6647.6|6656.7|6644.7|6659.6|6647.6|6656.7|6644.7|0
1722852710000|2024-08-05 10:11:50|6655.8|6643.8|6660.1|6648.1|6660.7|6648.7|6655.3|6643.3|0
1722852720000|2024-08-05 10:12:00|6659.3|6647.3|6659|6647|6659.3|6647.3|6656.8|6644.8|0
1722852730000|2024-08-05 10:12:10|6658.1|6646.1|6658|6646|6658.1|6646.1|6657.9|6645.9|0
1722852740000|2024-08-05 10:12:20|6657.9|6645.9|6658|6646|6658|6646|6657.9|6645.9|0
1722852750000|2024-08-05 10:12:30|6657.9|6645.9|6658.5|6646.5|6659.3|6647.3|6657.9|6645.9|0
1722852780000|2024-08-05 10:13:00|6658.9|6646.9|6658.9|6646.9|6658.9|6646.9|6658.9|6646.9|0
1722852790000|2024-08-05 10:13:10|6660.3|6648.3|6675.1|6663.1|6676.1|6664.1|6660.3|6648.3|1
1722852800000|2024-08-05 10:13:20|6677.3|6665.3|6676.2|6664.2|6678.4|6666.4|6676.2|6664.2|0
1722852820000|2024-08-05 10:13:40|6676.4|6664.4|6670.1|6658.1|6676.4|6664.4|6670.1|6658.1|1
1722852830000|2024-08-05 10:13:50|6670.6|6658.6|6680.5|6668.5|6680.8|6668.8|6670.6|6658.6|0
1722852840000|2024-08-05 10:14:00|6678.5|6666.5|6676.7|6664.7|6680.9|6668.9|6676.7|6664.7|2
1722852850000|2024-08-05 10:14:10|6677.8|6665.8|6681.1|6669.1|6681.7|6669.7|6677.6|6665.6|0
1722852860000|2024-08-05 10:14:20|6681.3|6669.3|6683.5|6671.5|6684|6672|6681.2|6669.2|0
1722852870000|2024-08-05 10:14:30|6683.4|6671.4|6683.6|6671.6|6683.7|6671.7|6683.4|6671.4|0
1722852880000|2024-08-05 10:14:40|6682.9|6670.9|6683.6|6671.6|6683.7|6671.7|6682.4|6670.4|0
1722852890000|2024-08-05 10:14:50|6683.2|6671.2|6683.4|6671.4|6683.7|6671.7|6682.4|6670.4|0
1722852900000|2024-08-05 10:15:00|6683.5|6671.5|6681.8|6669.8|6683.5|6671.5|6681.8|6669.8|1
1722852910000|2024-08-05 10:15:10|6681.9|6669.9|6681.9|6669.9|6681.9|6669.9|6681.9|6669.9|0
1722852920000|2024-08-05 10:15:20|6681.7|6669.7|6682.8|6670.8|6682.8|6670.8|6681.6|6669.6|0
1722852930000|2024-08-05 10:15:30|6684.3|6672.3|6681.8|6669.8|6684.3|6672.3|6681.6|6669.6|1
1722852940000|2024-08-05 10:15:40|6682|6670|6671.1|6659.1|6682|6670|6669.8|6657.8|0
1722852950000|2024-08-05 10:15:50|6671.3|6659.3|6668.2|6656.2|6672.7|6660.7|6668|6656|0
1722852960000|2024-08-05 10:16:00|6668.1|6656.1|6671.4|6659.4|6671.4|6659.4|6667|6655|0
1722852970000|2024-08-05 10:16:10|6672.8|6660.8|6673.5|6661.5|6673.6|6661.6|6672.8|6660.8|0
1722852990000|2024-08-05 10:16:30|6673.6|6661.6|6674|6662|6674|6662|6673.6|6661.6|0
1722853010000|2024-08-05 10:16:50|6680.9|6668.9|6681|6669|6681|6669|6679.4|6667.4|1
1722853020000|2024-08-05 10:17:00|6681.5|6669.5|6682.7|6670.7|6682.7|6670.7|6681.5|6669.5|0
1722853050000|2024-08-05 10:17:30|6682.9|6670.9|6684.4|6672.4|6684.6|6672.6|6682.9|6670.9|0
1722853060000|2024-08-05 10:17:40|6684.3|6672.3|6685.6|6673.6|6686|6674|6684.3|6672.3|0
1722853070000|2024-08-05 10:17:50|6686.1|6674.1|6686.1|6674.1|6686.1|6674.1|6686.1|6674.1|0
1722853080000|2024-08-05 10:18:00|6686.5|6674.5|6686.7|6674.7|6686.7|6674.7|6686.2|6674.2|0
1722853090000|2024-08-05 10:18:10|6685.5|6673.5|6685.4|6673.4|6685.8|6673.8|6685.4|6673.4|0
1722853100000|2024-08-05 10:18:20|6685.2|6673.2|6684.7|6672.7|6685.2|6673.2|6682.7|6670.7|1
1722853110000|2024-08-05 10:18:30|6685.2|6673.2|6680.1|6668.1|6685.2|6673.2|6680.1|6668.1|1
1722853120000|2024-08-05 10:18:40|6680.3|6668.3|6681.4|6669.4|6681.5|6669.5|6680.3|6668.3|0
1722853130000|2024-08-05 10:18:50|6680.4|6668.4|6670.4|6658.4|6680.5|6668.5|6670.4|6658.4|1
1722853140000|2024-08-05 10:19:00|6670.8|6658.8|6669.8|6657.8|6670.8|6658.8|6669.8|6657.8|0
1722853160000|2024-08-05 10:19:20|6670.2|6658.2|6671.1|6659.1|6671.1|6659.1|6670.2|6658.2|1
1722853170000|2024-08-05 10:19:30|6671.5|6659.5|6671.3|6659.3|6671.5|6659.5|6671.3|6659.3|0
1722853180000|2024-08-05 10:19:40|6665.3|6653.3|6668.3|6656.3|6668.3|6656.3|6665.3|6653.3|0
1722853190000|2024-08-05 10:19:50|6670.5|6658.5|6670.9|6658.9|6670.9|6658.9|6670.5|6658.5|0
1722853200000|2024-08-05 10:20:00|6670.7|6658.7|6671.1|6659.1|6671.1|6659.1|6670.7|6658.7|0
1722853240000|2024-08-05 10:20:40|6669.1|6657.1|6670|6658|6672.7|6660.7|6669.1|6657.1|2
1722853250000|2024-08-05 10:20:50|6667.6|6655.6|6667.6|6655.6|6667.6|6655.6|6667.6|6655.6|0
1722853290000|2024-08-05 10:21:30|6672|6660|6669.9|6657.9|6672|6660|6669.7|6657.7|0
1722853300000|2024-08-05 10:21:40|6668.5|6656.5|6671|6659|6671|6659|6668.5|6656.5|0
1722853310000|2024-08-05 10:21:50|6672.7|6660.7|6671.5|6659.5|6673.4|6661.4|6671.5|6659.5|0
1722853320000|2024-08-05 10:22:00|6672|6660|6672|6660|6672|6660|6672|6660|0
1722853330000|2024-08-05 10:22:10|6674|6662|6682|6670|6682|6670|6674|6662|1
1722853340000|2024-08-05 10:22:20|6681.2|6669.2|6680.3|6668.3|6681.2|6669.2|6680|6668|0
1722853350000|2024-08-05 10:22:30|6679.8|6667.8|6679.8|6667.8|6679.8|6667.8|6679.8|6667.8|0
1722853360000|2024-08-05 10:22:40|6680.6|6668.6|6680.6|6668.6|6680.6|6668.6|6680.6|6668.6|0
1722853370000|2024-08-05 10:22:50|6680.2|6668.2|6679.4|6667.4|6680.2|6668.2|6679.4|6667.4|0
1722853380000|2024-08-05 10:23:00|6678.2|6666.2|6678.2|6666.2|6678.2|6666.2|6678.2|6666.2|0
1722853390000|2024-08-05 10:23:10|6679|6667|6679|6667|6679|6667|6679|6667|0
1722853400000|2024-08-05 10:23:20|6679.2|6667.2|6679.2|6667.2|6679.2|6667.2|6679.2|6667.2|0
1722853410000|2024-08-05 10:23:30|6680|6668|6682.7|6670.7|6682.7|6670.7|6680|6668|0
1722853420000|2024-08-05 10:23:40|6682.6|6670.6|6682.6|6670.6|6682.6|6670.6|6682.6|6670.6|0
1722853430000|2024-08-05 10:23:50|6681.6|6669.6|6681.6|6669.6|6681.6|6669.6|6681.6|6669.6|0
1722853450000|2024-08-05 10:24:10|6681.7|6669.7|6682|6670|6682|6670|6681.7|6669.7|0
1722853460000|2024-08-05 10:24:20|6682.1|6670.1|6670.6|6658.6|6682.1|6670.1|6668.1|6656.1|0
1722853470000|2024-08-05 10:24:30|6671.4|6659.4|6664.6|6652.6|6671.4|6659.4|6664.6|6652.6|0
1722853480000|2024-08-05 10:24:40|6665.8|6653.8|6669.4|6657.4|6670.7|6658.7|6665.8|6653.8|0
1722853500000|2024-08-05 10:25:00|6669.8|6657.8|6668.5|6656.5|6677.7|6665.7|6668.5|6656.5|1
1722853510000|2024-08-05 10:25:10|6674.4|6662.4|6672.9|6660.9|6675.9|6663.9|6672.8|6660.8|0
1722853530000|2024-08-05 10:25:30|6673.7|6661.7|6673.2|6661.2|6673.7|6661.7|6671.5|6659.5|0
1722853540000|2024-08-05 10:25:40|6674|6662|6675.6|6663.6|6675.7|6663.7|6673.7|6661.7|0
1722853570000|2024-08-05 10:26:10|6675.8|6663.8|6678.1|6666.1|6678.1|6666.1|6675.3|6663.3|0
1722853580000|2024-08-05 10:26:20|6678.2|6666.2|6679.7|6667.7|6679.7|6667.7|6676.2|6664.2|0
1722853590000|2024-08-05 10:26:30|6677.3|6665.3|6678.7|6666.7|6678.7|6666.7|6677.3|6665.3|3
1722853600000|2024-08-05 10:26:40|6678.4|6666.4|6674.1|6662.1|6679.2|6667.2|6672.8|6660.8|0
1722853610000|2024-08-05 10:26:50|6673.6|6661.6|6671.6|6659.6|6674.1|6662.1|6671.6|6659.6|0
1722853620000|2024-08-05 10:27:00|6670.8|6658.8|6671.8|6659.8|6671.8|6659.8|6670.8|6658.8|0
1722853630000|2024-08-05 10:27:10|6672.2|6660.2|6672.2|6660.2|6672.5|6660.5|6672.2|6660.2|0
1722853640000|2024-08-05 10:27:20|6672.4|6660.4|6673.2|6661.2|6673.2|6661.2|6672.4|6660.4|0
1722853650000|2024-08-05 10:27:30|6673.3|6661.3|6673.8|6661.8|6673.8|6661.8|6673.3|6661.3|0
1722853660000|2024-08-05 10:27:40|6673.7|6661.7|6674.4|6662.4|6674.4|6662.4|6673.7|6661.7|0
1722853680000|2024-08-05 10:28:00|6675.8|6663.8|6676.5|6664.5|6676.5|6664.5|6674.4|6662.4|0
1722853690000|2024-08-05 10:28:10|6676.6|6664.6|6677.4|6665.4|6677.5|6665.5|6676.6|6664.6|0
1722853700000|2024-08-05 10:28:20|6678.2|6666.2|6678.2|6666.2|6678.2|6666.2|6678.2|6666.2|0
1722853710000|2024-08-05 10:28:30|6677.4|6665.4|6674.3|6662.3|6677.4|6665.4|6674.3|6662.3|0
1722853720000|2024-08-05 10:28:40|6674.2|6662.2|6672.5|6660.5|6674.5|6662.5|6672.5|6660.5|0
1722853740000|2024-08-05 10:29:00|6671.7|6659.7|6671.7|6659.7|6671.7|6659.7|6671.7|6659.7|0
1722853750000|2024-08-05 10:29:10|6671.2|6659.2|6670.9|6658.9|6671.2|6659.2|6670.9|6658.9|0
1722853760000|2024-08-05 10:29:20|6671|6659|6682|6670|6682|6670|6669.8|6657.8|0
1722853790000|2024-08-05 10:29:50|6672.8|6660.8|6678.3|6666.3|6680.9|6668.9|6672.8|6660.8|0
1722853800000|2024-08-05 10:30:00|6677.7|6665.7|6679.9|6667.9|6681.1|6669.1|6677.7|6665.7|0
1722853810000|2024-08-05 10:30:10|6680|6668|6680|6668|6680|6668|6680|6668|1
1722853820000|2024-08-05 10:30:20|6679.9|6667.9|6675.5|6663.5|6679.9|6667.9|6675.5|6663.5|0
1722853840000|2024-08-05 10:30:40|6675.7|6663.7|6675.6|6663.6|6676.1|6664.1|6675.6|6663.6|0
1722853860000|2024-08-05 10:31:00|6675.5|6663.5|6675.5|6663.5|6675.5|6663.5|6675.5|6663.5|0
1722853870000|2024-08-05 10:31:10|6676|6664|6676|6664|6676|6664|6676|6664|0
1722853880000|2024-08-05 10:31:20|6676.1|6664.1|6676.1|6664.1|6676.1|6664.1|6676.1|6664.1|0
1722853900000|2024-08-05 10:31:40|6676.2|6664.2|6676.2|6664.2|6676.2|6664.2|6676.1|6664.1|0
1722853910000|2024-08-05 10:31:50|6676.1|6664.1|6677.1|6665.1|6677.1|6665.1|6676.1|6664.1|0
1722853930000|2024-08-05 10:32:10|6677.2|6665.2|6677.2|6665.2|6677.2|6665.2|6677.2|6665.2|0
1722853950000|2024-08-05 10:32:30|6677.4|6665.4|6671.4|6659.4|6677.4|6665.4|6670.9|6658.9|1
1722853960000|2024-08-05 10:32:40|6676.6|6664.6|6675.7|6663.7|6677.3|6665.3|6675.5|6663.5|2
1722853970000|2024-08-05 10:32:50|6675.6|6663.6|6675.6|6663.6|6675.6|6663.6|6675.6|6663.6|0
1722854010000|2024-08-05 10:33:30|6675.7|6663.7|6676.3|6664.3|6676.4|6664.4|6675.6|6663.6|0
1722854020000|2024-08-05 10:33:40|6676.6|6664.6|6680.1|6668.1|6680.9|6668.9|6676.6|6664.6|0
1722854030000|2024-08-05 10:33:50|6679.7|6667.7|6677.9|6665.9|6679.7|6667.7|6677.9|6665.9|0
1722854050000|2024-08-05 10:34:10|6677.8|6665.8|6679.1|6667.1|6679.1|6667.1|6677.4|6665.4|0
1722854060000|2024-08-05 10:34:20|6679.2|6667.2|6680.6|6668.6|6680.6|6668.6|6678.8|6666.8|0
1722854070000|2024-08-05 10:34:30|6680.3|6668.3|6680.8|6668.8|6680.8|6668.8|6680.3|6668.3|0
1722854090000|2024-08-05 10:34:50|6681.3|6669.3|6684.3|6672.3|6684.3|6672.3|6681.3|6669.3|0
1722854100000|2024-08-05 10:35:00|6684.2|6672.2|6685|6673|6689.6|6677.6|6684.2|6672.2|0
1722854110000|2024-08-05 10:35:10|6686.8|6674.8|6684.7|6672.7|6686.8|6674.8|6684.2|6672.2|5
1722854130000|2024-08-05 10:35:30|6684.8|6672.8|6685.2|6673.2|6685.2|6673.2|6684.8|6672.8|0
1722854140000|2024-08-05 10:35:40|6683.3|6675.3|6673.1|6661.1|6683.3|6675.3|6673.1|6661.1|1
1722854150000|2024-08-05 10:35:50|6672.9|6660.9|6672.4|6660.4|6672.9|6660.9|6672.4|6660.4|0
1722854160000|2024-08-05 10:36:00|6671.9|6659.9|6669.8|6657.8|6671.9|6659.9|6669.8|6657.8|0
1722854170000|2024-08-05 10:36:10|6668.6|6656.6|6668.6|6656.6|6668.6|6656.6|6668.6|6656.6|0
1722854180000|2024-08-05 10:36:20|6672.4|6660.4|6668.6|6656.6|6672.4|6660.4|6668.6|6656.6|2
1722854190000|2024-08-05 10:36:30|6666.2|6654.2|6668.2|6656.2|6668.2|6656.2|6666.2|6654.2|1
1722854200000|2024-08-05 10:36:40|6664.8|6652.8|6664.8|6652.8|6664.8|6652.8|6664.8|6652.8|1
1722854210000|2024-08-05 10:36:50|6668.6|6656.6|6670.1|6658.1|6670.6|6658.6|6667.6|6655.6|0
1722854220000|2024-08-05 10:37:00|6669.9|6657.9|6664.1|6652.1|6669.9|6657.9|6664.1|6652.1|0
1722854240000|2024-08-05 10:37:20|6664.5|6652.5|6666.1|6654.1|6666.1|6654.1|6664.5|6652.5|0
1722854250000|2024-08-05 10:37:30|6666.5|6654.5|6668.5|6656.5|6668.5|6656.5|6666.5|6654.5|0
1722854260000|2024-08-05 10:37:40|6668.1|6656.1|6668.1|6656.1|6668.1|6656.1|6668.1|6656.1|0
1722854270000|2024-08-05 10:37:50|6668.4|6656.4|6669.6|6657.6|6669.6|6657.6|6668.4|6656.4|0
1722854280000|2024-08-05 10:38:00|6668.3|6656.3|6668.3|6656.3|6668.3|6656.3|6668.3|6656.3|0
1722854290000|2024-08-05 10:38:10|6668.6|6656.6|6670.9|6658.9|6670.9|6658.9|6668.6|6656.6|0
1722854300000|2024-08-05 10:38:20|6671.2|6659.2|6672.6|6660.6|6673.7|6661.7|6671.2|6659.2|0
1722854310000|2024-08-05 10:38:30|6672.8|6660.8|6672.8|6660.8|6672.8|6660.8|6672.8|6660.8|0
1722854320000|2024-08-05 10:38:40|6671.5|6659.5|6671.5|6659.5|6671.5|6659.5|6671.5|6659.5|0
1722854340000|2024-08-05 10:39:00|6671.3|6659.3|6666|6654|6671.3|6659.3|6666|6654|1
1722854350000|2024-08-05 10:39:10|6666.1|6654.1|6664.8|6652.8|6666.1|6654.1|6664.8|6652.8|0
1722854360000|2024-08-05 10:39:20|6665.6|6653.6|6665.6|6653.6|6665.6|6653.6|6665.6|6653.6|0
1722854370000|2024-08-05 10:39:30|6665.2|6653.2|6664.1|6652.1|6665.2|6653.2|6664.1|6652.1|0
1722854380000|2024-08-05 10:39:40|6663.9|6651.9|6667.3|6655.3|6667.3|6655.3|6663.5|6651.5|0
1722854390000|2024-08-05 10:39:50|6668.5|6656.5|6668.5|6656.5|6668.5|6656.5|6668.5|6656.5|0
1722854410000|2024-08-05 10:40:10|6668.7|6656.7|6669.9|6657.9|6669.9|6657.9|6668.7|6656.7|0
1722854420000|2024-08-05 10:40:20|6669.2|6657.2|6665.5|6653.5|6669.2|6657.2|6665.5|6653.5|0
1722854450000|2024-08-05 10:40:50|6667|6655|6666.1|6654.1|6667|6655|6666.1|6654.1|0
1722854470000|2024-08-05 10:41:10|6665.9|6653.9|6663.6|6651.6|6665.9|6653.9|6663.6|6651.6|0
1722854480000|2024-08-05 10:41:20|6663.5|6651.5|6663.1|6651.1|6663.5|6651.5|6663.1|6651.1|0
1722854510000|2024-08-05 10:41:50|6663|6651|6666.6|6654.6|6667.5|6655.5|6662.6|6650.6|0
1722854520000|2024-08-05 10:42:00|6667.3|6655.3|6668.1|6656.1|6668.4|6656.4|6667.3|6655.3|0
1722854530000|2024-08-05 10:42:10|6668.7|6656.7|6668.7|6656.7|6670|6658|6668.7|6656.7|0
1722854550000|2024-08-05 10:42:30|6669.1|6657.1|6669.1|6657.1|6669.1|6657.1|6669.1|6657.1|0
1722854580000|2024-08-05 10:43:00|6668.2|6656.2|6667.9|6655.9|6668.2|6656.2|6665.8|6653.8|0
1722854590000|2024-08-05 10:43:10|6667.7|6655.7|6665.1|6653.1|6667.7|6655.7|6665.1|6653.1|0
1722854600000|2024-08-05 10:43:20|6664.9|6652.9|6664.1|6652.1|6664.9|6652.9|6664.1|6652.1|0
1722854610000|2024-08-05 10:43:30|6664.7|6652.7|6669.3|6657.3|6669.4|6657.4|6664.7|6652.7|0
1722854620000|2024-08-05 10:43:40|6669.2|6657.2|6667.7|6655.7|6669.2|6657.2|6667.7|6655.7|1
1722854630000|2024-08-05 10:43:50|6669|6657|6668.7|6656.7|6669|6657|6667.2|6655.2|0
1722854640000|2024-08-05 10:44:00|6668.3|6656.3|6672.1|6660.1|6672.1|6660.1|6668.3|6656.3|1
1722854660000|2024-08-05 10:44:20|6671.9|6659.9|6672.3|6660.3|6672.3|6660.3|6671.9|6659.9|0
1722854690000|2024-08-05 10:44:50|6672.5|6660.5|6673.2|6661.2|6673.4|6661.4|6672.5|6660.5|0
1722854710000|2024-08-05 10:45:10|6673.5|6661.5|6674.7|6662.7|6674.7|6662.7|6673.5|6661.5|0
1722854720000|2024-08-05 10:45:20|6674.5|6662.5|6674.5|6662.5|6674.5|6662.5|6674.5|6662.5|0
1722854740000|2024-08-05 10:45:40|6673.1|6661.1|6663.2|6651.2|6673.1|6661.1|6662.7|6650.7|0
1722854760000|2024-08-05 10:46:00|6663.6|6651.6|6665.7|6653.7|6665.7|6653.7|6663.6|6651.6|0
1722854800000|2024-08-05 10:46:40|6665.5|6653.5|6663.4|6651.4|6665.5|6653.5|6663.4|6651.4|0
1722854810000|2024-08-05 10:46:50|6664.4|6652.4|6664.3|6652.3|6670|6658|6664.3|6652.3|1
1722854820000|2024-08-05 10:47:00|6668|6656|6668|6656|6668|6656|6668|6656|0
1722854830000|2024-08-05 10:47:10|6668.2|6656.2|6669|6657|6669|6657|6668.2|6656.2|0
1722854850000|2024-08-05 10:47:30|6668.6|6656.6|6668.2|6656.2|6671.4|6659.4|6668.2|6656.2|0
1722854880000|2024-08-05 10:48:00|6668.8|6656.8|6671.2|6659.2|6671.2|6659.2|6668.8|6656.8|0
1722854910000|2024-08-05 10:48:30|6669.6|6657.6|6669.6|6657.6|6669.6|6657.6|6669.6|6657.6|0
1722854920000|2024-08-05 10:48:40|6669.5|6657.5|6669|6657|6671.2|6659.2|6669|6657|0
1722854930000|2024-08-05 10:48:50|6667.6|6655.6|6667.7|6655.7|6668.6|6656.6|6666.8|6654.8|0
1722854940000|2024-08-05 10:49:00|6668.2|6656.2|6668.2|6656.2|6668.2|6656.2|6668.2|6656.2|0
1722854950000|2024-08-05 10:49:10|6668.3|6656.3|6668|6656|6668.3|6656.3|6668|6656|0
1722854960000|2024-08-05 10:49:20|6668.6|6656.6|6668.6|6656.6|6668.6|6656.6|6668.6|6656.6|0
1722854970000|2024-08-05 10:49:30|6668.2|6656.2|6663.6|6651.6|6668.2|6656.2|6662.4|6650.4|0
1722854980000|2024-08-05 10:49:40|6663.3|6651.3|6660.3|6648.3|6663.3|6651.3|6660.3|6648.3|0
1722854990000|2024-08-05 10:49:50|6660.4|6648.4|6662.1|6650.1|6662.2|6650.2|6660.4|6648.4|0
1722855000000|2024-08-05 10:50:00|6661.9|6649.9|6660.7|6648.7|6661.9|6649.9|6660.7|6648.7|0
1722855010000|2024-08-05 10:50:10|6661|6649|6660.6|6648.6|6661.8|6649.8|6659.4|6647.4|0
1722855030000|2024-08-05 10:50:30|6657.4|6645.4|6655.7|6643.7|6657.4|6645.4|6651.8|6639.8|1
1722855060000|2024-08-05 10:51:00|6656.5|6644.5|6657.4|6645.4|6660.4|6648.4|6656.5|6644.5|0
1722855070000|2024-08-05 10:51:10|6656.7|6644.7|6651.7|6639.7|6656.7|6644.7|6651.2|6639.2|0
1722855080000|2024-08-05 10:51:20|6658|6646|6660.2|6648.2|6660.2|6648.2|6658|6646|0
1722855090000|2024-08-05 10:51:30|6660.1|6648.1|6660.3|6648.3|6660.3|6648.3|6658.9|6646.9|0
1722855100000|2024-08-05 10:51:40|6660.1|6648.1|6663.5|6651.5|6663.5|6651.5|6656.1|6644.1|0
1722855110000|2024-08-05 10:51:50|6661.6|6649.6|6649.9|6637.9|6661.6|6649.6|6649.8|6637.8|0
1722855120000|2024-08-05 10:52:00|6649.2|6637.2|6648.9|6636.9|6649.2|6637.2|6648.9|6636.9|0
1722855130000|2024-08-05 10:52:10|6648.5|6636.5|6648.6|6636.6|6648.6|6636.6|6648.5|6636.5|0
1722855140000|2024-08-05 10:52:20|6649|6637|6648.4|6636.4|6649|6637|6648.4|6636.4|0
1722855150000|2024-08-05 10:52:30|6648.8|6636.8|6650|6638|6650|6638|6648.6|6636.6|0
1722855160000|2024-08-05 10:52:40|6649.5|6637.5|6649.7|6637.7|6649.7|6637.7|6649.5|6637.5|0
1722855180000|2024-08-05 10:53:00|6649.9|6637.9|6650.3|6638.3|6650.3|6638.3|6649.9|6637.9|0
1722855190000|2024-08-05 10:53:10|6650.2|6638.2|6650.3|6638.3|6650.3|6638.3|6650.2|6638.2|0
1722855200000|2024-08-05 10:53:20|6650.2|6638.2|6641.7|6629.7|6650.3|6638.3|6641.5|6629.5|2
1722855210000|2024-08-05 10:53:30|6640.8|6628.8|6649.3|6637.3|6649.3|6637.3|6640.8|6628.8|0
1722855220000|2024-08-05 10:53:40|6650.9|6638.9|6650.9|6638.9|6650.9|6638.9|6650.9|6638.9|0
1722855230000|2024-08-05 10:53:50|6651|6639|6651|6639|6651|6639|6651|6639|0
1722855240000|2024-08-05 10:54:00|6651.1|6639.1|6657.4|6645.4|6657.4|6645.4|6651.1|6639.1|1
1722855250000|2024-08-05 10:54:10|6656|6644|6656.8|6644.8|6656.8|6644.8|6656|6644|0
1722855260000|2024-08-05 10:54:20|6656.4|6644.4|6655.8|6643.8|6656.4|6644.4|6655.7|6643.7|0
1722855270000|2024-08-05 10:54:30|6656.6|6644.6|6658.7|6646.7|6658.7|6646.7|6656.6|6644.6|0
1722855280000|2024-08-05 10:54:40|6657.8|6645.8|6654.3|6642.3|6657.8|6645.8|6654.3|6642.3|0
1722855290000|2024-08-05 10:54:50|6653.8|6641.8|6648.5|6636.5|6653.8|6641.8|6648.5|6636.5|0
1722855300000|2024-08-05 10:55:00|6647.2|6635.2|6655.5|6643.5|6657.5|6645.5|6647.2|6635.2|0
1722855310000|2024-08-05 10:55:10|6654.5|6642.5|6647.1|6635.1|6654.5|6642.5|6645.9|6633.9|0
1722855320000|2024-08-05 10:55:20|6647.6|6635.6|6653.5|6641.5|6653.5|6641.5|6647.6|6635.6|0
1722855330000|2024-08-05 10:55:30|6653.9|6641.9|6650.1|6638.1|6653.9|6641.9|6650.1|6638.1|0
1722855340000|2024-08-05 10:55:40|6650|6638|6651|6639|6654.9|6642.9|6649.2|6637.2|1
1722855350000|2024-08-05 10:55:50|6651.3|6639.3|6651.9|6639.9|6651.9|6639.9|6651.3|6639.3|0
1722855360000|2024-08-05 10:56:00|6652.3|6640.3|6657.7|6645.7|6657.8|6645.8|6652.3|6640.3|0
1722855370000|2024-08-05 10:56:10|6657.3|6645.3|6657.3|6645.3|6657.3|6645.3|6657.3|6645.3|0
1722855380000|2024-08-05 10:56:20|6656.5|6644.5|6656.5|6644.5|6656.5|6644.5|6656.5|6644.5|1
1722855400000|2024-08-05 10:56:40|6657.3|6645.3|6664.4|6652.4|6664.4|6652.4|6657.3|6645.3|2
1722855420000|2024-08-05 10:57:00|6662.4|6650.4|6664.8|6652.8|6664.8|6652.8|6662.4|6650.4|4
1722855430000|2024-08-05 10:57:10|6666|6654|6675.9|6663.9|6675.9|6663.9|6666|6654|0
1722855440000|2024-08-05 10:57:20|6676.4|6664.4|6674.9|6662.9|6676.4|6664.4|6674.9|6662.9|0
1722855450000|2024-08-05 10:57:30|6675.3|6663.3|6675.3|6663.3|6675.3|6663.3|6675.3|6663.3|0
1722855460000|2024-08-05 10:57:40|6677.3|6665.3|6678.3|6666.3|6678.3|6666.3|6677.3|6665.3|0
1722855470000|2024-08-05 10:57:50|6676.6|6668.6|6678.5|6666.5|6678.5|6669|6676.6|6666.5|0
1722855480000|2024-08-05 10:58:00|6675.4|6663.4|6673.3|6661.3|6675.6|6663.6|6671.1|6659.1|7
1722855490000|2024-08-05 10:58:10|6672.9|6660.9|6672.9|6660.9|6672.9|6660.9|6672.9|6660.9|0
1722855510000|2024-08-05 10:58:30|6673.5|6661.5|6675.5|6663.5|6675.5|6663.5|6673.5|6661.5|0
1722855520000|2024-08-05 10:58:40|6676|6664|6676|6664|6676|6664|6676|6664|0
1722855550000|2024-08-05 10:59:10|6676.2|6664.2|6677|6665|6677|6665|6676.2|6664.2|0
1722855560000|2024-08-05 10:59:20|6676.6|6664.6|6673|6661|6676.6|6664.6|6669.8|6657.8|0
1722855600000|2024-08-05 11:00:00|6671.6|6659.6|6663.2|6651.2|6671.6|6659.6|6661.8|6649.8|0
1722855610000|2024-08-05 11:00:10|6664.2|6652.2|6665.5|6653.5|6665.5|6653.5|6664.2|6652.2|0
1722855620000|2024-08-05 11:00:20|6666.7|6654.7|6666.7|6654.7|6666.7|6654.7|6666.7|6654.7|0
1722855630000|2024-08-05 11:00:30|6667.1|6655.1|6667.1|6655.1|6667.1|6655.1|6667.1|6655.1|0
1722855640000|2024-08-05 11:00:40|6667.7|6655.7|6674.1|6662.1|6674.1|6662.1|6667.7|6655.7|0
1722855650000|2024-08-05 11:00:50|6674|6662|6677.6|6665.6|6677.6|6665.6|6673.2|6661.2|0
1722855660000|2024-08-05 11:01:00|6674.2|6662.2|6675.3|6663.3|6677.6|6665.6|6674.2|6662.2|0
1722855670000|2024-08-05 11:01:10|6681.8|6669.8|6682.2|6670.2|6682.3|6670.3|6681.1|6669.1|1
1722855680000|2024-08-05 11:01:20|6682.1|6670.1|6682.1|6670.1|6682.1|6670.1|6682.1|6670.1|0
1722855690000|2024-08-05 11:01:30|6682.2|6670.2|6680.3|6668.3|6683.1|6671.1|6680.2|6668.2|0
1722855710000|2024-08-05 11:01:50|6680.8|6668.8|6681.3|6669.3|6681.3|6669.3|6680.8|6668.8|0
1722855720000|2024-08-05 11:02:00|6682.8|6670.8|6683.8|6671.8|6684|6672|6682.8|6670.8|0
1722855730000|2024-08-05 11:02:10|6683.7|6671.7|6678|6666|6683.7|6671.7|6677.6|6665.6|1
1722855740000|2024-08-05 11:02:20|6678.4|6666.4|6678.5|6666.5|6678.5|6666.5|6678.4|6666.4|0
1722855750000|2024-08-05 11:02:30|6678.9|6666.9|6679.7|6667.7|6679.7|6667.7|6678.5|6666.5|0
1722855760000|2024-08-05 11:02:40|6680|6668|6690.1|6678.1|6692.2|6680.2|6679.3|6667.3|0
1722855770000|2024-08-05 11:02:50|6689|6677|6693.2|6681.2|6694.3|6682.3|6688.8|6676.8|0
1722855780000|2024-08-05 11:03:00|6692.3|6680.3|6691.3|6679.3|6692.3|6680.3|6691.3|6679.3|0
1722855790000|2024-08-05 11:03:10|6691.4|6679.4|6693.1|6681.1|6693.1|6681.1|6691.4|6679.4|0
1722855810000|2024-08-05 11:03:30|6692.2|6680.2|6680.7|6668.7|6692.2|6680.2|6680.2|6668.2|0
1722855820000|2024-08-05 11:03:40|6680.8|6668.8|6685.7|6673.7|6685.7|6673.7|6679.2|6667.2|0
1722855830000|2024-08-05 11:03:50|6685.8|6673.8|6683|6671|6685.8|6673.8|6683|6671|0
1722855840000|2024-08-05 11:04:00|6683.5|6671.5|6680.5|6668.5|6683.5|6671.5|6679.9|6667.9|0
1722855850000|2024-08-05 11:04:10|6682.5|6670.5|6679.8|6667.8|6682.5|6670.5|6679.8|6667.8|0
1722855870000|2024-08-05 11:04:30|6679.4|6667.4|6678.4|6666.4|6679.4|6667.4|6678.4|6666.4|0
1722855890000|2024-08-05 11:04:50|6678.5|6666.5|6679|6667|6679|6667|6678.1|6666.1|0
1722855900000|2024-08-05 11:05:00|6679.8|6667.8|6685.8|6673.8|6686|6674|6670.5|6658.5|1
1722855910000|2024-08-05 11:05:10|6684.6|6672.6|6684.6|6672.6|6685.5|6673.5|6682.7|6670.7|0
1722855920000|2024-08-05 11:05:20|6682.1|6670.1|6680.6|6668.6|6683.2|6671.2|6675.4|6663.4|0
1722855930000|2024-08-05 11:05:30|6681|6669|6687.2|6675.2|6687.2|6675.2|6677.9|6665.9|0
1722855940000|2024-08-05 11:05:40|6685.9|6673.9|6686.1|6674.1|6688.1|6676.1|6685.9|6673.9|9
1722855950000|2024-08-05 11:05:50|6686.4|6674.4|6686.2|6674.2|6688.7|6676.7|6686.2|6674.2|0
1722855960000|2024-08-05 11:06:00|6686.4|6674.4|6684.5|6672.5|6686.7|6674.7|6684.5|6672.5|0
1722855970000|2024-08-05 11:06:10|6682.5|6670.5|6683|6671|6683|6671|6680.2|6668.2|0
1722855980000|2024-08-05 11:06:20|6683.2|6671.2|6685.4|6673.4|6687|6675|6679.5|6667.5|0
1722855990000|2024-08-05 11:06:30|6684.4|6672.4|6685.3|6673.3|6685.3|6673.3|6684.4|6672.4|0
1722856000000|2024-08-05 11:06:40|6684.8|6672.8|6679.9|6667.9|6684.9|6672.9|6679.9|6667.9|0
1722856010000|2024-08-05 11:06:50|6679.7|6667.7|6684|6672|6684|6672|6679.7|6667.7|0
1722856020000|2024-08-05 11:07:00|6684.4|6672.4|6688.3|6676.3|6688.3|6676.3|6684.4|6672.4|0
1722856030000|2024-08-05 11:07:10|6689|6677|6689.7|6677.7|6689.7|6677.7|6688.6|6676.6|0
1722856040000|2024-08-05 11:07:20|6690.4|6678.4|6689.2|6677.2|6690.4|6678.4|6689.2|6677.2|0
1722856050000|2024-08-05 11:07:30|6688.5|6676.5|6683.7|6671.7|6688.5|6676.5|6680|6668|0
1722856060000|2024-08-05 11:07:40|6682.9|6670.9|6685.5|6673.5|6685.5|6673.5|6682.9|6670.9|0
1722856070000|2024-08-05 11:07:50|6683.9|6671.9|6685.7|6673.7|6685.7|6673.7|6683.9|6671.9|0
1722856080000|2024-08-05 11:08:00|6686|6674|6686|6674|6686.1|6674.1|6685.9|6673.9|0
1722856090000|2024-08-05 11:08:10|6688.1|6676.1|6687.3|6675.3|6689.6|6677.6|6687.3|6675.3|0
1722856100000|2024-08-05 11:08:20|6687|6675|6685.4|6673.4|6687|6675|6685.1|6673.1|0
1722856110000|2024-08-05 11:08:30|6684.1|6672.1|6686.5|6674.5|6688.1|6676.1|6684.1|6672.1|4
1722856120000|2024-08-05 11:08:40|6684.9|6672.9|6685.2|6673.2|6685.2|6673.2|6684.9|6672.9|0
1722856130000|2024-08-05 11:08:50|6685|6673|6679.5|6667.5|6685|6673|6679.4|6667.4|0
1722856140000|2024-08-05 11:09:00|6679.7|6667.7|6687.4|6675.4|6687.4|6675.4|6679.7|6667.7|0
1722856150000|2024-08-05 11:09:10|6688.5|6676.5|6688.7|6676.7|6688.7|6676.7|6688.3|6676.3|0
1722856160000|2024-08-05 11:09:20|6688.8|6676.8|6687.4|6675.4|6688.8|6676.8|6687.2|6675.2|0
1722856170000|2024-08-05 11:09:30|6688.2|6676.2|6686.2|6674.2|6688.2|6676.2|6686.2|6674.2|0
1722856180000|2024-08-05 11:09:40|6686.1|6674.1|6682.4|6670.4|6686.6|6674.6|6682.4|6670.4|0
1722856200000|2024-08-05 11:10:00|6682.5|6670.5|6676.6|6664.6|6683.3|6671.3|6676.6|6664.6|1
1722856210000|2024-08-05 11:10:10|6677|6665|6677.2|6665.2|6677.2|6665.2|6677|6665|0
1722856220000|2024-08-05 11:10:20|6676.8|6664.8|6676.8|6664.8|6676.8|6664.8|6676.6|6664.6|0
1722856230000|2024-08-05 11:10:30|6676.6|6664.6|6676.6|6664.6|6676.8|6664.8|6676.6|6664.6|0
1722856240000|2024-08-05 11:10:40|6677.7|6665.7|6679|6667|6681.3|6669.3|6677.7|6665.7|0
1722856250000|2024-08-05 11:10:50|6677.6|6665.6|6688.6|6676.6|6689.8|6677.8|6675.6|6663.6|0
1722856260000|2024-08-05 11:11:00|6689.5|6677.5|6689.5|6677.5|6689.5|6677.5|6689.5|6677.5|0
1722856270000|2024-08-05 11:11:10|6689.2|6677.2|6697.4|6685.4|6699.5|6687.5|6688.4|6676.4|3
1722856280000|2024-08-05 11:11:20|6703.2|6691.2|6702.7|6690.7|6703.2|6691.2|6702|6690|4
1722856290000|2024-08-05 11:11:30|6702.5|6690.5|6701.7|6689.7|6702.5|6690.5|6701.7|6689.7|0
1722856300000|2024-08-05 11:11:40|6700.9|6688.9|6698.3|6686.3|6700.9|6688.9|6698|6686|0
1722856310000|2024-08-05 11:11:50|6697.8|6685.8|6697|6685|6697.8|6685.8|6696.6|6684.6|0
1722856320000|2024-08-05 11:12:00|6696.7|6684.7|6690.2|6678.2|6696.7|6684.7|6690.2|6678.2|1
1722856330000|2024-08-05 11:12:10|6689.5|6677.5|6690.5|6678.5|6690.5|6678.5|6689.1|6677.1|0
1722856340000|2024-08-05 11:12:20|6689.5|6677.5|6689.5|6677.5|6689.5|6677.5|6689.5|6677.5|0
1722856350000|2024-08-05 11:12:30|6689.9|6677.9|6693.1|6681.1|6693.7|6681.7|6688.5|6676.5|1
1722856360000|2024-08-05 11:12:40|6694.1|6682.1|6694.1|6682.1|6694.1|6682.1|6694.1|6682.1|0
1722856370000|2024-08-05 11:12:50|6695.9|6683.9|6693.9|6681.9|6695.9|6683.9|6693.9|6681.9|1
1722856380000|2024-08-05 11:13:00|6694.4|6682.4|6697.6|6685.6|6697.6|6685.6|6694.4|6682.4|0
1722856390000|2024-08-05 11:13:10|6700.4|6688.4|6699.6|6687.6|6700.4|6688.4|6698.5|6686.5|0
1722856400000|2024-08-05 11:13:20|6697.3|6685.3|6702.1|6690.1|6702.1|6690.1|6696.4|6684.4|0
1722856420000|2024-08-05 11:13:40|6701.6|6689.6|6697.9|6685.9|6701.8|6689.8|6697.9|6685.9|0
1722856430000|2024-08-05 11:13:50|6698.6|6686.6|6697.7|6685.7|6698.8|6686.8|6696.1|6684.1|0
1722856440000|2024-08-05 11:14:00|6698.5|6686.5|6700.7|6688.7|6700.7|6688.7|6698.5|6686.5|0
1722856450000|2024-08-05 11:14:10|6700.6|6688.6|6699.1|6687.1|6702.2|6690.2|6699.1|6687.1|0
1722856460000|2024-08-05 11:14:20|6698.8|6686.8|6697.7|6685.7|6698.8|6686.8|6697.7|6685.7|0
1722856480000|2024-08-05 11:14:40|6697.6|6685.6|6696.4|6684.4|6697.6|6685.6|6696.4|6684.4|0
1722856490000|2024-08-05 11:14:50|6696.3|6684.3|6683|6671|6696.8|6684.8|6677.8|6665.8|1
1722856500000|2024-08-05 11:15:00|6682.6|6670.6|6679.7|6667.7|6683.3|6671.3|6679.7|6667.7|0
1722856510000|2024-08-05 11:15:10|6679.3|6667.3|6679.3|6667.3|6679.3|6667.3|6679.3|6667.3|0
1722856530000|2024-08-05 11:15:30|6679.1|6667.1|6679.1|6667.1|6679.1|6667.1|6679.1|6667.1|0
1722856560000|2024-08-05 11:16:00|6680.9|6668.9|6681|6669|6681|6669|6680.9|6668.9|0
1722856610000|2024-08-05 11:16:50|6679.1|6667.1|6676.6|6664.6|6679.1|6667.1|6676.6|6664.6|0
1722856620000|2024-08-05 11:17:00|6677.4|6665.4|6677.4|6665.4|6677.7|6665.7|6677.4|6665.4|0
1722856630000|2024-08-05 11:17:10|6676.2|6664.2|6677.5|6665.5|6678.6|6666.6|6676.2|6664.2|0
1722856640000|2024-08-05 11:17:20|6676|6664|6668|6656|6676|6664|6663.1|6651.1|0
1722856650000|2024-08-05 11:17:30|6669.2|6657.2|6671.2|6659.2|6671.3|6659.3|6669.2|6657.2|0
1722856670000|2024-08-05 11:17:50|6670.5|6658.5|6667.8|6655.8|6670.5|6658.5|6667.8|6655.8|0
1722856680000|2024-08-05 11:18:00|6668.2|6656.2|6665.8|6653.8|6668.2|6656.2|6665.8|6653.8|0
1722856700000|2024-08-05 11:18:20|6666.3|6654.3|6666.4|6654.4|6669|6657|6663.5|6651.5|0
1722856710000|2024-08-05 11:18:30|6666.2|6654.2|6661.3|6649.3|6666.2|6654.2|6661.3|6649.3|0
1722856720000|2024-08-05 11:18:40|6663.1|6651.1|6662.2|6650.2|6666.3|6654.3|6662.2|6650.2|0
1722856730000|2024-08-05 11:18:50|6661.7|6649.7|6661.5|6649.5|6661.7|6649.7|6661.3|6649.3|0
1722856740000|2024-08-05 11:19:00|6661.9|6649.9|6661.1|6649.1|6661.9|6649.9|6661.1|6649.1|0
1722856750000|2024-08-05 11:19:10|6661.4|6649.4|6661.1|6649.1|6661.4|6649.4|6661.1|6649.1|0
1722856760000|2024-08-05 11:19:20|6661.2|6649.2|6661.2|6649.2|6661.2|6649.2|6661.2|6649.2|0
1722856770000|2024-08-05 11:19:30|6661.1|6649.1|6661.2|6649.2|6661.2|6649.2|6661.1|6649.1|0
1722856780000|2024-08-05 11:19:40|6661.4|6649.4|6661.4|6649.4|6661.4|6649.4|6661.4|6649.4|0
1722856800000|2024-08-05 11:20:00|6661.3|6649.3|6658.8|6646.8|6661.3|6649.3|6658.8|6646.8|1
1722856810000|2024-08-05 11:20:10|6658.2|6646.2|6658.2|6646.2|6658.2|6646.2|6658.2|6646.2|0
1722856820000|2024-08-05 11:20:20|6657.1|6645.1|6656.7|6644.7|6657.1|6645.1|6656.7|6644.7|0
1722856830000|2024-08-05 11:20:30|6656.3|6644.3|6656.4|6644.4|6656.4|6644.4|6656.3|6644.3|0
1722856850000|2024-08-05 11:20:50|6650.5|6638.5|6652.6|6640.6|6654.4|6642.4|6650.5|6638.5|0
1722856860000|2024-08-05 11:21:00|6653|6641|6652.5|6640.5|6653|6641|6652.5|6640.5|0
1722856870000|2024-08-05 11:21:10|6652.6|6640.6|6652.6|6640.6|6652.6|6640.6|6652.6|6640.6|0
1722856880000|2024-08-05 11:21:20|6652.4|6640.4|6652.1|6640.1|6652.4|6640.4|6651.6|6639.6|0
1722856890000|2024-08-05 11:21:30|6653.1|6641.1|6654.1|6642.1|6654.1|6642.1|6653.1|6641.1|0
1722856900000|2024-08-05 11:21:40|6654.6|6642.6|6654.6|6642.6|6654.6|6642.6|6654.6|6642.6|0
1722856910000|2024-08-05 11:21:50|6654.1|6642.1|6652|6640|6654.1|6642.1|6652|6640|0
1722856920000|2024-08-05 11:22:00|6652.1|6640.1|6652.1|6640.1|6652.1|6640.1|6652.1|6640.1|0
1722856950000|2024-08-05 11:22:30|6643.7|6631.7|6643.5|6631.5|6643.7|6631.7|6642.2|6630.2|0
1722856960000|2024-08-05 11:22:40|6643.9|6631.9|6642.4|6630.4|6643.9|6631.9|6642.4|6630.4|0
1722856980000|2024-08-05 11:23:00|6642.2|6630.2|6634.6|6622.6|6642.2|6630.2|6634.5|6622.5|2
1722856990000|2024-08-05 11:23:10|6634.3|6622.3|6634.5|6622.5|6634.5|6622.5|6634.3|6622.3|1
1722857010000|2024-08-05 11:23:30|6633.8|6621.8|6631.6|6619.6|6633.8|6621.8|6631.6|6619.6|1
1722857020000|2024-08-05 11:23:40|6631.9|6619.9|6632.1|6620.1|6632.1|6620.1|6631.9|6619.9|0
1722857090000|2024-08-05 11:24:50|6628.1|6616.1|6627.9|6615.9|6628.1|6616.1|6627.8|6615.8|0
1722857100000|2024-08-05 11:25:00|6628|6616|6628.4|6616.4|6628.4|6616.4|6628|6616|0
1722857110000|2024-08-05 11:25:10|6628|6616|6631|6619|6631.2|6619.2|6628|6616|0
1722857120000|2024-08-05 11:25:20|6631.4|6619.4|6636.4|6624.4|6636.4|6624.4|6631.4|6619.4|0
1722857130000|2024-08-05 11:25:30|6638.6|6626.6|6636.3|6624.3|6638.6|6626.6|6636.3|6624.3|0
1722857140000|2024-08-05 11:25:40|6637.7|6625.7|6634|6622|6637.7|6625.7|6634|6622|0
1722857150000|2024-08-05 11:25:50|6635.5|6623.5|6635.6|6623.6|6635.6|6623.6|6635.5|6623.5|0
1722857170000|2024-08-05 11:26:10|6636.8|6624.8|6636.8|6624.8|6636.8|6624.8|6636.8|6624.8|0
1722857200000|2024-08-05 11:26:40|6637|6625|6635.6|6623.6|6637.5|6625.5|6635.6|6623.6|0
1722857210000|2024-08-05 11:26:50|6635.8|6623.8|6641.1|6629.1|6641.1|6629.1|6635.8|6623.8|0
1722857220000|2024-08-05 11:27:00|6640.3|6628.3|6640.3|6628.3|6640.3|6628.3|6640.3|6628.3|0
1722857230000|2024-08-05 11:27:10|6639.8|6627.8|6639.8|6627.8|6639.8|6627.8|6639.8|6627.8|0
1722857280000|2024-08-05 11:28:00|6640.2|6628.2|6640.2|6628.2|6640.2|6628.2|6640.2|6628.2|0
1722857290000|2024-08-05 11:28:10|6640.6|6628.6|6636.9|6624.9|6640.6|6628.6|6631.4|6619.4|3
1722857320000|2024-08-05 11:28:40|6636.7|6624.7|6634.7|6622.7|6636.7|6624.7|6634.7|6622.7|0
1722857330000|2024-08-05 11:28:50|6635|6623|6636.2|6624.2|6636.2|6624.2|6635|6623|0
1722857340000|2024-08-05 11:29:00|6634.2|6622.2|6634.2|6622.2|6634.2|6622.2|6634.2|6622.2|0
1722857380000|2024-08-05 11:29:40|6634.6|6622.6|6632.8|6620.8|6635.9|6623.9|6632.8|6620.8|0
1722857390000|2024-08-05 11:29:50|6636.4|6624.4|6636.4|6624.4|6636.4|6624.4|6636.3|6624.3|0
1722857400000|2024-08-05 11:30:00|6637.2|6625.2|6637.2|6625.2|6637.2|6625.2|6637.2|6625.2|0
1722857410000|2024-08-05 11:30:10|6637.1|6625.1|6636|6624|6637.1|6625.1|6635.1|6623.1|0
1722857420000|2024-08-05 11:30:20|6634.5|6626.5|6634.5|6626.5|6634.5|6626.5|6634.5|6626.5|0
1722857430000|2024-08-05 11:30:30|6636.5|6628.5|6636.5|6628.5|6636.5|6628.5|6636.5|6628.5|0
1722857440000|2024-08-05 11:30:40|6642.3|6630.3|6642|6630|6642.5|6630.5|6642|6630|1
1722857450000|2024-08-05 11:30:50|6642.8|6630.8|6642.4|6630.4|6644.4|6632.4|6642.2|6630.2|0
1722857460000|2024-08-05 11:31:00|6642.3|6630.3|6642.4|6630.4|6642.4|6630.4|6642.3|6630.3|0
1722857470000|2024-08-05 11:31:10|6642.6|6630.6|6643.2|6631.2|6644.4|6632.4|6642.6|6630.6|0
1722857480000|2024-08-05 11:31:20|6642.8|6630.8|6643|6631|6643.7|6631.7|6642.8|6630.8|0
1722857490000|2024-08-05 11:31:30|6642.7|6630.7|6642.7|6630.7|6642.7|6630.7|6642.7|6630.7|0
1722857500000|2024-08-05 11:31:40|6642.3|6630.3|6641.4|6633.4|6643.2|6633.4|6641.4|6630.3|1
1722857510000|2024-08-05 11:31:50|6641.9|6629.9|6642.2|6630.2|6642.3|6630.3|6641.9|6629.9|1
1722857520000|2024-08-05 11:32:00|6642.1|6630.1|6639.8|6631.8|6642.1|6631.8|6639.8|6630.1|0
1722857530000|2024-08-05 11:32:10|6639|6631|6637.5|6629.5|6641.5|6633.5|6636.6|6628.6|19
1722857540000|2024-08-05 11:32:20|6638.4|6630.4|6640|6632|6640|6632.2|6634.8|6628.8|7
1722857550000|2024-08-05 11:32:30|6632.1|6620.1|6632.2|6620.2|6637.1|6625.1|6632.1|6620.1|4
1722857560000|2024-08-05 11:32:40|6632.1|6620.1|6632.8|6620.8|6633.1|6621.1|6632.1|6620.1|0
1722857570000|2024-08-05 11:32:50|6631.8|6619.8|6631.2|6619.2|6631.8|6619.8|6631|6619|0
1722857580000|2024-08-05 11:33:00|6629.4|6621.4|6629.4|6621.4|6629.4|6621.4|6629.4|6621.4|0
1722857590000|2024-08-05 11:33:10|6631.4|6623.4|6633.2|6621.2|6633.2|6623.4|6631.4|6620|0
1722857630000|2024-08-05 11:33:50|6632.8|6620.8|6633.2|6621.2|6633.2|6621.2|6632.8|6620.8|0
1722857650000|2024-08-05 11:34:10|6631.8|6623.8|6631.8|6623.8|6631.8|6623.8|6631.8|6623.8|0
1722857660000|2024-08-05 11:34:20|6633.6|6621.6|6633.6|6621.6|6633.6|6621.6|6633.6|6621.6|0
1722857670000|2024-08-05 11:34:30|6636.3|6624.3|6638.3|6626.3|6638.3|6626.3|6636.3|6624.3|2
1722857680000|2024-08-05 11:34:40|6638.1|6626.1|6638.1|6626.1|6638.1|6626.1|6638.1|6626.1|0
1722857690000|2024-08-05 11:34:50|6638.3|6626.3|6638.3|6626.3|6638.3|6626.3|6638.3|6626.3|0
1722857700000|2024-08-05 11:35:00|6640.6|6628.6|6639|6631|6640.6|6631|6638.4|6628.6|0
1722857710000|2024-08-05 11:35:10|6641|6629|6638.9|6630.9|6641|6630.9|6638.3|6628.6|0
1722857720000|2024-08-05 11:35:20|6638.7|6630.7|6638.9|6630.9|6638.9|6630.9|6638.3|6630.3|0
1722857750000|2024-08-05 11:35:50|6641|6629|6641|6629|6641|6629|6641|6629|0
1722857760000|2024-08-05 11:36:00|6641.8|6629.8|6641.8|6629.8|6641.8|6629.8|6641.8|6629.8|0
1722857770000|2024-08-05 11:36:10|6642.2|6630.2|6642.2|6630.2|6642.2|6630.2|6642.2|6630.2|0
1722857790000|2024-08-05 11:36:30|6642.6|6630.6|6642.6|6630.6|6642.6|6630.6|6642.6|6630.6|0
1722857820000|2024-08-05 11:37:00|6643|6631|6641.8|6629.8|6643|6631|6637.2|6627|1
1722857830000|2024-08-05 11:37:10|6641|6629|6637.1|6625.1|6641.6|6629.6|6637.1|6625.1|0
1722857840000|2024-08-05 11:37:20|6637.2|6625.2|6637.7|6625.7|6637.7|6625.7|6636.7|6624.7|0
1722857850000|2024-08-05 11:37:30|6638.1|6626.1|6637.5|6625.5|6638.3|6626.3|6637.3|6625.3|0
1722857880000|2024-08-05 11:38:00|6637.3|6625.3|6638|6626|6638|6626|6637.3|6625.3|0
1722857890000|2024-08-05 11:38:10|6638.4|6626.4|6641.2|6633.2|6641.2|6633.2|6637.9|6625.9|0
1722857900000|2024-08-05 11:38:20|6641.1|6633.1|6641.2|6633.2|6641.2|6633.2|6640.7|6632.7|0
1722857910000|2024-08-05 11:38:30|6640.7|6632.7|6640.7|6632.7|6640.7|6632.7|6640.7|6632.7|0
1722857920000|2024-08-05 11:38:40|6639.9|6631.9|6639.9|6631.9|6639.9|6631.9|6639.9|6631.9|0
1722857930000|2024-08-05 11:38:50|6639.4|6627.4|6639.4|6627.4|6639.4|6627.4|6639.4|6627.4|1
1722857940000|2024-08-05 11:39:00|6640.9|6628.9|6639.9|6627.9|6643.5|6635.5|6638.4|6626.4|2
1722857950000|2024-08-05 11:39:10|6640.2|6628.2|6641.3|6629.3|6641.3|6629.3|6640.2|6628.2|0
1722857960000|2024-08-05 11:39:20|6640.9|6628.9|6639.2|6627.2|6640.9|6628.9|6638.7|6626.7|0
1722857970000|2024-08-05 11:39:30|6638.8|6626.8|6630.2|6618.2|6638.8|6626.8|6629.9|6617.9|3
1722857980000|2024-08-05 11:39:40|6630.4|6618.4|6630.4|6618.4|6630.4|6618.4|6630.4|6618.4|0
1722857990000|2024-08-05 11:39:50|6630.2|6618.2|6629.4|6617.4|6630.2|6618.2|6629.3|6617.3|0
1722858000000|2024-08-05 11:40:00|6629|6617|6629|6617|6629|6617|6629|6617|0
1722858010000|2024-08-05 11:40:10|6628.9|6616.9|6628.9|6616.9|6628.9|6616.9|6628.9|6616.9|0
1722858020000|2024-08-05 11:40:20|6629|6617|6629|6617|6629|6617|6629|6617|0
1722858030000|2024-08-05 11:40:30|6631.8|6619.8|6631.5|6619.5|6631.8|6619.8|6631.5|6619.5|1
1722858040000|2024-08-05 11:40:40|6629.3|6617.3|6629.8|6617.8|6629.8|6617.8|6629.3|6617.3|1
1722858060000|2024-08-05 11:41:00|6629.7|6617.7|6629.8|6617.8|6629.8|6618.3|6626.3|6616.6|0
1722858070000|2024-08-05 11:41:10|6628|6620|6633.3|6621.3|6633.3|6621.3|6628|6618.6|2
1722858080000|2024-08-05 11:41:20|6633.2|6621.2|6633.3|6621.3|6633.3|6621.3|6633.2|6621.2|0
1722858090000|2024-08-05 11:41:30|6631.6|6619.6|6625.6|6613.6|6631.6|6619.6|6623.1|6613.1|6
1722858100000|2024-08-05 11:41:40|6625.5|6613.5|6625.4|6613.4|6625.5|6613.5|6625.4|6613.4|2
1722858110000|2024-08-05 11:41:50|6622.2|6610.2|6612.1|6604.1|6622.2|6610.2|6609.7|6602|11
1722858120000|2024-08-05 11:42:00|6612.5|6604.5|6616.4|6604.4|6617|6605|6612.5|6604.4|1
1722858130000|2024-08-05 11:42:10|6617.1|6605.1|6617|6605|6617.6|6605.6|6617|6605|0
1722858140000|2024-08-05 11:42:20|6616.8|6604.8|6604.7|6596.7|6616.8|6609|6604.7|6596|3
1722858150000|2024-08-05 11:42:30|6604.3|6596.3|6592|6580|6604.3|6596.3|6590.4|6579.4|0
1722858160000|2024-08-05 11:42:40|6592.4|6580.4|6590.8|6578.8|6593.7|6581.7|6590.8|6578.8|0
1722858170000|2024-08-05 11:42:50|6588.9|6580.9|6584.6|6572.6|6588.9|6580.9|6579.1|6567.1|0
1722858180000|2024-08-05 11:43:00|6584.8|6572.8|6581.3|6569.3|6586.2|6574.2|6575.1|6566.4|5
1722858190000|2024-08-05 11:43:10|6581.7|6569.7|6587.4|6575.4|6587.4|6575.4|6577|6569.2|5
1722858200000|2024-08-05 11:43:20|6587.2|6575.2|6587.4|6575.4|6587.5|6575.5|6585.8|6573.8|1
1722858220000|2024-08-05 11:43:40|6586.8|6574.8|6598.8|6586.8|6599.7|6587.7|6586.8|6574.8|2
1722858230000|2024-08-05 11:43:50|6599|6587|6597.8|6589.8|6601.2|6590.7|6597.8|6587|0
1722858240000|2024-08-05 11:44:00|6597.2|6585.2|6597.2|6585.2|6597.2|6585.2|6597.2|6585.2|1
1722858260000|2024-08-05 11:44:20|6597.4|6585.4|6601.4|6589.4|6602.6|6590.6|6596|6584|9
1722858270000|2024-08-05 11:44:30|6601|6589|6609.6|6597.6|6611.8|6600.1|6601|6589|4
1722858280000|2024-08-05 11:44:40|6609.3|6597.3|6608.6|6596.6|6609.3|6597.3|6607.9|6595.9|0
1722858290000|2024-08-05 11:44:50|6608.4|6596.4|6606.9|6598.9|6609.5|6598.9|6606.9|6595.9|1
1722858300000|2024-08-05 11:45:00|6606.8|6598.8|6609.9|6597.9|6609.9|6598.8|6606.8|6597.9|5
1722858310000|2024-08-05 11:45:10|6609.1|6597.1|6609.7|6597.7|6609.7|6597.7|6609.1|6597.1|0
1722858320000|2024-08-05 11:45:20|6618.6|6606.6|6618.6|6606.6|6618.6|6606.6|6618.6|6606.6|0
1722858330000|2024-08-05 11:45:30|6618.2|6606.2|6618.7|6606.7|6619.7|6607.7|6618.1|6606.1|5
1722858340000|2024-08-05 11:45:40|6618.8|6606.8|6618.8|6606.8|6618.8|6606.8|6618.8|6606.8|0
1722858360000|2024-08-05 11:46:00|6617.7|6605.7|6618.5|6606.5|6618.6|6606.6|6617.7|6605.7|0
1722858370000|2024-08-05 11:46:10|6617.6|6605.6|6616.8|6604.8|6617.6|6605.6|6616.8|6604.8|1
1722858400000|2024-08-05 11:46:40|6606.2|6594.2|6601.4|6589.4|6606.2|6594.2|6601.4|6589.4|0
1722858410000|2024-08-05 11:46:50|6601.2|6589.2|6606.6|6594.6|6607.1|6595.1|6600.9|6589.2|4
1722858420000|2024-08-05 11:47:00|6606.7|6594.7|6606.7|6594.7|6606.7|6594.7|6606.2|6594.2|0
1722858430000|2024-08-05 11:47:10|6606.9|6594.9|6608.7|6596.7|6609|6597|6606.8|6594.8|7
1722858440000|2024-08-05 11:47:20|6608.3|6596.3|6608.8|6596.8|6609.9|6597.9|6606.7|6594.7|0
1722858450000|2024-08-05 11:47:30|6608.3|6596.3|6608.8|6596.8|6608.8|6596.8|6606.6|6594.6|0
1722858460000|2024-08-05 11:47:40|6608|6596|6608|6596|6608|6596|6608|6596|0
1722858470000|2024-08-05 11:47:50|6608.2|6596.2|6599.2|6587.2|6608.2|6596.2|6597.3|6585.3|0
1722858480000|2024-08-05 11:48:00|6599.5|6587.5|6594.8|6582.8|6599.5|6587.5|6594.8|6582.8|0
1722858490000|2024-08-05 11:48:10|6594.7|6582.7|6594.7|6582.7|6594.7|6582.7|6594.5|6582.5|0
1722858500000|2024-08-05 11:48:20|6596.7|6584.7|6598.6|6586.6|6598.6|6586.6|6596.7|6584.7|0
1722858510000|2024-08-05 11:48:30|6598.1|6586.1|6594.1|6582.1|6598.1|6586.1|6592.5|6580.5|1
1722858520000|2024-08-05 11:48:40|6594|6582|6587.6|6575.6|6594|6582|6585.7|6573.7|0
1722858530000|2024-08-05 11:48:50|6587.8|6575.8|6582.8|6570.8|6587.8|6575.8|6581.5|6569.5|2
1722858540000|2024-08-05 11:49:00|6583.1|6571.1|6586.9|6574.9|6591.5|6579.5|6581.8|6571.1|2
1722858550000|2024-08-05 11:49:10|6587|6575|6590.9|6578.9|6591.8|6579.8|6587|6575|1
1722858560000|2024-08-05 11:49:20|6590.5|6578.5|6588.9|6576.9|6590.5|6578.5|6588.9|6576.9|0
1722858570000|2024-08-05 11:49:30|6588.1|6576.1|6588.5|6576.5|6588.5|6576.5|6588.1|6576.1|0
1722858580000|2024-08-05 11:49:40|6588.2|6576.2|6588.1|6576.1|6588.2|6576.2|6588|6576|1
1722858590000|2024-08-05 11:49:50|6587.6|6575.6|6582.6|6570.6|6587.6|6575.6|6579.4|6567.4|1
1722858600000|2024-08-05 11:50:00|6583|6571|6582.4|6570.4|6583.8|6571.8|6579.9|6567.9|3
1722858610000|2024-08-05 11:50:10|6583.2|6571.2|6583.2|6571.2|6583.2|6571.2|6583.2|6571.2|0
1722858620000|2024-08-05 11:50:20|6581.7|6569.7|6582.8|6570.8|6583.1|6571.1|6581.5|6569.5|0
1722858630000|2024-08-05 11:50:30|6582.5|6570.5|6586.4|6574.4|6586.4|6574.4|6582.1|6570.1|0
1722858640000|2024-08-05 11:50:40|6586.5|6574.5|6585.9|6573.9|6586.9|6574.9|6585.9|6573.9|0
1722858650000|2024-08-05 11:50:50|6583.7|6575.7|6581.1|6569.1|6583.7|6575.7|6577.1|6567.3|3
1722858660000|2024-08-05 11:51:00|6579.9|6567.9|6577.8|6565.8|6580.2|6568.2|6577.8|6565.8|0
1722858670000|2024-08-05 11:51:10|6578.2|6566.2|6574.3|6562.3|6580.3|6568.3|6574.3|6562.3|1
1722858680000|2024-08-05 11:51:20|6574.6|6562.6|6573.9|6561.9|6578.7|6566.7|6571.8|6560.8|3
1722858690000|2024-08-05 11:51:30|6573.7|6561.7|6572.2|6560.2|6573.7|6562.4|6569.9|6559.7|3
1722858700000|2024-08-05 11:51:40|6570.1|6562.1|6578.1|6566.1|6579.9|6567.9|6570.1|6559.9|7
1722858710000|2024-08-05 11:51:50|6578|6566|6575.9|6563.9|6578|6566|6573.6|6563.2|0
1722858720000|2024-08-05 11:52:00|6574.3|6562.3|6573.7|6561.7|6576.8|6564.8|6573.6|6561.6|1
1722858730000|2024-08-05 11:52:10|6571|6563|6573.6|6561.6|6573.7|6563|6571|6561.6|0
1722858740000|2024-08-05 11:52:20|6573.5|6561.5|6571.7|6563.7|6573.9|6563.9|6570.9|6560.8|0
1722858750000|2024-08-05 11:52:30|6570.8|6564.8|6574.3|6562.3|6574.3|6564.8|6570.8|6562.3|0
1722858760000|2024-08-05 11:52:40|6572.4|6564.4|6578.7|6566.7|6578.7|6566.7|6572.4|6564.4|1
1722858770000|2024-08-05 11:52:50|6574.4|6566.4|6575|6563|6575.6|6567.2|6573.2|6561.7|1
1722858780000|2024-08-05 11:53:00|6575.4|6563.4|6578.8|6566.8|6578.8|6566.8|6575.4|6563.4|0
1722858790000|2024-08-05 11:53:10|6578.1|6566.1|6578.1|6566.1|6578.1|6566.1|6578.1|6566.1|0
1722858800000|2024-08-05 11:53:20|6575.4|6563.4|6577.7|6565.7|6577.7|6566.2|6569.7|6561.1|15
1722858810000|2024-08-05 11:53:30|6577.6|6565.6|6576.7|6564.7|6577.6|6566.8|6574.8|6564.7|1
1722858820000|2024-08-05 11:53:40|6574.2|6566.2|6574.2|6566.2|6576.3|6566.6|6574.2|6564.3|1
1722858840000|2024-08-05 11:54:00|6574.1|6566.1|6572.3|6560.3|6577.5|6566.6|6570|6559.6|11
1722858850000|2024-08-05 11:54:10|6572.8|6564.8|6579.4|6567.4|6579.4|6567.4|6572.8|6564.8|1
1722858860000|2024-08-05 11:54:20|6577.4|6565.4|6578.3|6566.3|6578.3|6566.3|6574.5|6562.5|0
1722858870000|2024-08-05 11:54:30|6579.1|6567.1|6577.2|6565.2|6579.5|6567.5|6574.8|6562.8|1
1722858880000|2024-08-05 11:54:40|6576.2|6564.2|6578.4|6566.4|6578.7|6566.7|6575.6|6563.6|0
1722858890000|2024-08-05 11:54:50|6579.3|6567.3|6579.2|6567.2|6580.5|6568.5|6579.2|6567.2|0
1722858900000|2024-08-05 11:55:00|6577.9|6565.9|6576.8|6564.8|6578.7|6566.7|6575.2|6563.2|1
1722858910000|2024-08-05 11:55:10|6574.6|6566.6|6572.1|6564.1|6575.9|6566.6|6572.1|6563.6|0
1722858920000|2024-08-05 11:55:20|6575.9|6563.9|6575.1|6567.1|6575.9|6567.3|6575.1|6563.9|0
1722858930000|2024-08-05 11:55:30|6574.7|6566.7|6574.7|6566.7|6576|6566.7|6574.2|6564|0
1722858940000|2024-08-05 11:55:40|6571.7|6565.7|6577.1|6565.1|6577.1|6567.6|6571.7|6565.1|6
1722858950000|2024-08-05 11:55:50|6577.7|6569.7|6579.5|6567.5|6579.5|6569.7|6574.4|6567.5|0
1722858960000|2024-08-05 11:56:00|6579.9|6567.9|6578.7|6566.7|6579.9|6570.2|6574|6566.7|1
1722858980000|2024-08-05 11:56:20|6578.6|6566.6|6577.7|6565.7|6578.6|6566.6|6577.7|6565.7|0
1722858990000|2024-08-05 11:56:30|6577.6|6565.6|6577.7|6565.7|6578.1|6566.1|6577.6|6565.6|0
1722859000000|2024-08-05 11:56:40|6577.5|6565.5|6573.6|6565.6|6577.5|6566.5|6573.6|6565.5|0
1722859010000|2024-08-05 11:56:50|6573.2|6561.2|6578|6566|6579.2|6567.8|6571.6|6561.2|8
1722859020000|2024-08-05 11:57:00|6578.8|6566.8|6577.2|6565.2|6578.8|6568.7|6573.5|6565.2|0
1722859030000|2024-08-05 11:57:10|6577.9|6569.9|6585.3|6579.3|6586.4|6579.3|6577.8|6567.2|1
1722859040000|2024-08-05 11:57:20|6586.3|6580.3|6585.6|6573.6|6592.5|6580.5|6585.6|6573.6|3
1722859050000|2024-08-05 11:57:30|6585.4|6573.4|6583.7|6571.7|6585.5|6573.5|6582.6|6570.6|1
1722859060000|2024-08-05 11:57:40|6584.9|6572.9|6590.6|6578.6|6591.1|6579.1|6584.6|6572.6|0
1722859070000|2024-08-05 11:57:50|6591.2|6579.2|6591.2|6579.2|6591.2|6579.2|6591.2|6579.2|0
1722859080000|2024-08-05 11:58:00|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|0
1722859090000|2024-08-05 11:58:10|6591.2|6579.2|6591.1|6579.1|6591.9|6579.9|6591.1|6579.1|0
1722859100000|2024-08-05 11:58:20|6590.9|6578.9|6588.8|6576.8|6590.9|6578.9|6588.4|6576.4|1
1722859110000|2024-08-05 11:58:30|6588.4|6576.4|6592.6|6580.6|6592.7|6581.6|6588.4|6576.4|0
1722859120000|2024-08-05 11:58:40|6592.7|6580.7|6596.4|6584.4|6596.4|6584.4|6592.7|6580.7|2
1722859130000|2024-08-05 11:58:50|6596.7|6584.7|6597.7|6585.7|6597.7|6585.7|6595.6|6583.6|0
1722859140000|2024-08-05 11:59:00|6599.6|6587.6|6599.6|6587.6|6600.4|6588.4|6598.3|6586.3|2
1722859150000|2024-08-05 11:59:10|6599.5|6587.5|6598.6|6586.6|6599.5|6587.5|6598.6|6586.6|0
1722859160000|2024-08-05 11:59:20|6601.6|6589.6|6600.9|6588.9|6601.6|6589.6|6600.7|6588.7|1
1722859170000|2024-08-05 11:59:30|6600.8|6588.8|6600|6588|6600.8|6588.8|6600|6588|0
1722859180000|2024-08-05 11:59:40|6600.1|6588.1|6596.3|6584.3|6600.8|6588.8|6596.3|6584.3|1
1722859190000|2024-08-05 11:59:50|6595.5|6583.5|6591.3|6579.3|6595.5|6583.5|6591.3|6579.3|2
1722859200000|2024-08-05 12:00:00|6594.7|6582.7|6597.3|6585.3|6597.5|6585.5|6594.7|6582.7|17
1722859210000|2024-08-05 12:00:10|6596.9|6584.9|6596.9|6584.9|6596.9|6584.9|6596.9|6584.9|0
1722859220000|2024-08-05 12:00:20|6597.3|6585.3|6584.4|6572.4|6597.3|6585.3|6583.9|6571.9|2
1722859230000|2024-08-05 12:00:30|6584.8|6572.8|6588.2|6576.2|6589.2|6581.2|6583.1|6572.8|11
1722859240000|2024-08-05 12:00:40|6588.1|6576.1|6589.1|6577.1|6589.1|6577.1|6588.1|6576.1|3
1722859250000|2024-08-05 12:00:50|6589.3|6577.3|6588.1|6576.1|6589.4|6577.4|6588.1|6576.1|1
1722859260000|2024-08-05 12:01:00|6588|6576|6577|6565|6588.6|6577.6|6577|6565|7
1722859270000|2024-08-05 12:01:10|6576.4|6564.4|6574.5|6562.5|6576.4|6564.4|6574.4|6562.4|1
1722859280000|2024-08-05 12:01:20|6574.8|6562.8|6583.3|6571.3|6583.5|6571.5|6574.8|6562.8|2
1722859290000|2024-08-05 12:01:30|6583.2|6571.2|6587.7|6575.7|6587.8|6575.8|6574.9|6562.9|4
1722859300000|2024-08-05 12:01:40|6587.2|6575.2|6583.7|6575.7|6588.4|6577.8|6583.7|6573.8|1
1722859310000|2024-08-05 12:01:50|6584.2|6578.2|6588.7|6576.7|6588.7|6578.2|6584.2|6574.3|7
1722859320000|2024-08-05 12:02:00|6588.2|6576.2|6586.6|6578.6|6590|6579.4|6586.6|6576.2|8
1722859330000|2024-08-05 12:02:10|6587.4|6579.4|6586.5|6580.5|6587.4|6580.5|6586.5|6578.6|2
1722859350000|2024-08-05 12:02:30|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|0
1722859360000|2024-08-05 12:02:40|6591.1|6579.1|6591.1|6579.1|6591.1|6579.1|6591.1|6579.1|5
1722859370000|2024-08-05 12:02:50|6589.2|6581.2|6590|6582|6590|6582|6589.2|6581.2|1
1722859380000|2024-08-05 12:03:00|6589.6|6581.6|6590.6|6578.6|6590.6|6581.6|6589.6|6577.8|8
1722859390000|2024-08-05 12:03:10|6590.5|6578.5|6590.5|6578.5|6590.5|6578.5|6590.5|6578.5|0
1722859400000|2024-08-05 12:03:20|6590.7|6578.7|6586.1|6574.1|6590.7|6578.7|6585.9|6573.9|6
1722859410000|2024-08-05 12:03:30|6586.2|6574.2|6582.9|6574.9|6586.7|6575.7|6582.9|6573.9|0
1722859420000|2024-08-05 12:03:40|6580.9|6572.9|6579.9|6571.9|6580.9|6572.9|6579.3|6571.3|4
1722859440000|2024-08-05 12:04:00|6581.1|6573.1|6589.2|6577.2|6589.2|6577.2|6579.2|6569.9|18
1722859450000|2024-08-05 12:04:10|6589.1|6577.1|6585.3|6577.3|6591.7|6579.7|6582.2|6574.4|6
1722859460000|2024-08-05 12:04:20|6585.8|6577.8|6583.8|6577.8|6585.8|6577.8|6583.8|6577.8|0
1722859470000|2024-08-05 12:04:30|6583.4|6577.4|6583.6|6577.6|6583.6|6577.6|6583.4|6577.4|0
1722859480000|2024-08-05 12:04:40|6590.3|6578.3|6590.2|6578.2|6590.3|6580.4|6586.4|6576.2|4
1722859490000|2024-08-05 12:04:50|6589.7|6577.7|6589.5|6577.5|6589.7|6580.6|6586.6|6576.5|2
1722859500000|2024-08-05 12:05:00|6586.9|6578.9|6580.9|6574.9|6586.9|6578.9|6580.6|6571.2|1
1722859510000|2024-08-05 12:05:10|6584.6|6572.6|6586.6|6580.6|6589.6|6580.6|6584.6|6572.6|6
1722859520000|2024-08-05 12:05:20|6587|6581|6587.1|6579.1|6589.7|6581|6587|6577.7|1
1722859530000|2024-08-05 12:05:30|6586.7|6578.7|6583.3|6571.3|6587.3|6580.3|6583.3|6571.3|3
1722859540000|2024-08-05 12:05:40|6583.4|6571.4|6581.5|6569.5|6586.5|6576.4|6577.4|6569.1|2
1722859550000|2024-08-05 12:05:50|6581.9|6569.9|6578.9|6570.9|6581.9|6572|6578.9|6567.9|1
1722859560000|2024-08-05 12:06:00|6580.1|6568.1|6575.4|6569.4|6580.1|6569.4|6575.4|6567.4|2
1722859570000|2024-08-05 12:06:10|6575.3|6569.3|6579.6|6567.6|6579.6|6569.9|6575.3|6566.7|3
1722859580000|2024-08-05 12:06:20|6579.5|6567.5|6579.5|6567.5|6579.6|6567.6|6579.5|6567.5|0
1722859590000|2024-08-05 12:06:30|6575.4|6569.4|6576.5|6568.5|6576.5|6569.4|6574.9|6568.5|0
1722859600000|2024-08-05 12:06:40|6576.1|6568.1|6576.5|6568.5|6576.5|6568.5|6575.3|6567.3|2
1722859610000|2024-08-05 12:06:50|6575.6|6569.6|6577.3|6571.3|6577.3|6571.3|6575.6|6569.6|2
1722859620000|2024-08-05 12:07:00|6576.9|6570.9|6581.4|6569.4|6581.5|6571.7|6576.4|6568.1|4
1722859630000|2024-08-05 12:07:10|6579.6|6571.6|6579.2|6571.2|6581|6572.2|6578.2|6569|1
1722859640000|2024-08-05 12:07:20|6578.7|6572.7|6577.4|6571.4|6579.4|6572.7|6577.4|6570.2|3
1722859650000|2024-08-05 12:07:30|6576.6|6570.6|6577.6|6569.6|6578.8|6570.6|6571.1|6561.4|10
1722859660000|2024-08-05 12:07:40|6576.8|6568.8|6576.8|6568.8|6576.8|6570.1|6576|6568.8|0
1722859670000|2024-08-05 12:07:50|6578.5|6566.5|6575.1|6567.1|6578.5|6567.1|6574.3|6564.1|2
1722859680000|2024-08-05 12:08:00|6573.4|6565.4|6573.9|6567.9|6573.9|6567.9|6573.4|6565.4|1
1722859690000|2024-08-05 12:08:10|6578.4|6570.4|6577|6565|6578.4|6570.4|6574.8|6564.9|4
1722859700000|2024-08-05 12:08:20|6577.1|6565.1|6577.4|6565.4|6577.5|6565.5|6577.1|6565.1|0
1722859710000|2024-08-05 12:08:30|6577.8|6565.8|6582.8|6574.8|6584.3|6574.9|6577.8|6565.8|0
1722859720000|2024-08-05 12:08:40|6582.9|6574.9|6582.8|6574.8|6582.9|6576|6582|6574.8|0
1722859730000|2024-08-05 12:08:50|6582|6576|6591.7|6583.7|6591.7|6583.7|6582|6574|4
1722859740000|2024-08-05 12:09:00|6592.5|6584.5|6592.1|6580.1|6594.2|6584.5|6591.2|6579.8|2
1722859750000|2024-08-05 12:09:10|6589.2|6581.2|6590.9|6578.9|6591.1|6581.6|6589.2|6578.7|3
1722859780000|2024-08-05 12:09:40|6589.5|6581.5|6589.4|6581.4|6591.3|6581.5|6588.8|6578.9|0
1722859790000|2024-08-05 12:09:50|6591.7|6579.7|6594|6586|6594.1|6586.1|6589.8|6579.3|1
1722859800000|2024-08-05 12:10:00|6593.9|6585.9|6594.5|6586.5|6594.5|6587.2|6593.2|6585.7|0
1722859810000|2024-08-05 12:10:10|6593.1|6585.1|6592.7|6584.7|6593.2|6585.2|6592.7|6584.7|0
1722859820000|2024-08-05 12:10:20|6596.2|6584.2|6598.1|6586.1|6598.1|6586.1|6596.2|6584.2|4
1722859830000|2024-08-05 12:10:30|6599|6591|6600.3|6588.3|6604.8|6596.5|6599|6588.3|3
1722859840000|2024-08-05 12:10:40|6601.4|6589.4|6605.9|6593.9|6606.4|6594.4|6601.4|6589.4|0
1722859850000|2024-08-05 12:10:50|6605.6|6593.6|6606.4|6594.4|6606.4|6594.4|6604.3|6592.3|0
1722859860000|2024-08-05 12:11:00|6605.8|6593.8|6602.9|6590.9|6605.8|6594.1|6599.3|6590|1
1722859870000|2024-08-05 12:11:10|6602.5|6590.5|6601.4|6589.4|6602.9|6591.4|6599.4|6589|0
1722859880000|2024-08-05 12:11:20|6601.7|6589.7|6603.4|6591.4|6603.5|6591.5|6601.7|6589.7|0
1722859890000|2024-08-05 12:11:30|6603.2|6591.2|6600.3|6594.3|6603.2|6594.3|6599.9|6590.1|0
1722859900000|2024-08-05 12:11:40|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|0
1722859910000|2024-08-05 12:11:50|6602.6|6590.6|6600.4|6592.4|6602.6|6593.1|6599.1|6590.6|0
1722859920000|2024-08-05 12:12:00|6600.3|6594.3|6599.9|6593.9|6600.9|6594.3|6599.9|6592.8|0
1722859930000|2024-08-05 12:12:10|6600.8|6592.8|6603.3|6595.3|6606.4|6596.3|6600|6591.7|3
1722859940000|2024-08-05 12:12:20|6602.8|6594.8|6602.8|6594.8|6602.8|6594.8|6602.8|6594.8|0
1722859950000|2024-08-05 12:12:30|6603.2|6595.2|6603.8|6595.8|6604.1|6596.9|6602.9|6595.2|0
1722859960000|2024-08-05 12:12:40|6602.9|6596.9|6604.5|6598.5|6605.3|6598.6|6602.9|6596.9|1
1722859970000|2024-08-05 12:12:50|6605.3|6597.3|6605.4|6599.4|6606.2|6599.4|6604.3|6597.3|0
1722859980000|2024-08-05 12:13:00|6605.8|6599.8|6599.9|6593.9|6606.5|6600.5|6599.9|6590.4|1
1722859990000|2024-08-05 12:13:10|6603.7|6591.7|6603.7|6591.7|6603.7|6591.7|6603.7|6591.7|0
1722860000000|2024-08-05 12:13:20|6600.9|6592.9|6599.7|6593.7|6603|6593.7|6599.7|6591|1
1722860010000|2024-08-05 12:13:30|6599.3|6593.3|6599.8|6591.8|6600.4|6593.3|6599.2|6591.6|0
1722860020000|2024-08-05 12:13:40|6598.8|6590.8|6596.5|6584.5|6600.6|6590.8|6592|6584.5|5
1722860030000|2024-08-05 12:13:50|6595.3|6583.3|6589.9|6581.9|6595.3|6584.7|6589.9|6579.3|4
1722860040000|2024-08-05 12:14:00|6588.7|6582.7|6588.9|6576.9|6588.9|6582.9|6584.2|6572.2|12
1722860050000|2024-08-05 12:14:10|6590|6578|6587|6579|6590|6579|6586.5|6576.6|2
1722860060000|2024-08-05 12:14:20|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|0
1722860070000|2024-08-05 12:14:30|6584.4|6578.4|6584.4|6578.4|6584.4|6578.4|6584.4|6578.4|0
1722860080000|2024-08-05 12:14:40|6591.6|6579.6|6584.5|6578.5|6591.6|6579.7|6584.5|6577|4
1722860090000|2024-08-05 12:14:50|6587.2|6575.2|6583.2|6571.2|6587.2|6575.2|6579.9|6569|10
1722860100000|2024-08-05 12:15:00|6582.4|6570.4|6581.8|6569.8|6582.4|6570.4|6581.8|6569.8|2
1722860110000|2024-08-05 12:15:10|6581.4|6569.4|6580.5|6572.5|6581.9|6572.5|6578.1|6569.4|5
1722860120000|2024-08-05 12:15:20|6580.6|6572.6|6580.1|6572.1|6581.4|6573.8|6578.9|6568.8|13
1722860130000|2024-08-05 12:15:30|6580|6572|6570|6564|6583.6|6575.5|6570|6564|14
1722860140000|2024-08-05 12:15:40|6573.6|6561.6|6572.5|6566.5|6573.9|6567|6570.9|6561.6|8
1722860150000|2024-08-05 12:15:50|6572.4|6566.4|6572|6566|6572.4|6566.4|6572|6566|0
1722860160000|2024-08-05 12:16:00|6572.1|6566.1|6583.6|6571.6|6583.6|6571.6|6572|6566|16
1722860170000|2024-08-05 12:16:10|6582.1|6570.1|6579.6|6571.6|6582.6|6572.3|6579.1|6569.2|0
1722860180000|2024-08-05 12:16:20|6579.9|6571.9|6580.1|6574.1|6580.1|6574.1|6577.5|6570.7|1
1722860190000|2024-08-05 12:16:30|6580|6574|6584.1|6572.1|6584.1|6574|6580|6572.1|2
1722860200000|2024-08-05 12:16:40|6581.2|6573.2|6571.2|6563.2|6581.2|6573.2|6568.7|6562.2|24
1722860210000|2024-08-05 12:16:50|6571.1|6563.1|6569.6|6563.6|6574.5|6565.1|6568.3|6561.4|4
1722860220000|2024-08-05 12:17:00|6570.4|6564.4|6571.4|6565.4|6572.8|6565.9|6570.4|6564.4|2
1722860250000|2024-08-05 12:17:30|6577.8|6565.8|6578.3|6566.3|6581.8|6570.3|6576.7|6565.8|3
1722860260000|2024-08-05 12:17:40|6577.3|6569.3|6580.5|6568.5|6580.6|6569.3|6575.3|6565.4|3
1722860270000|2024-08-05 12:17:50|6579.1|6571.1|6573.4|6565.4|6581|6571.1|6573.4|6564.9|2
1722860280000|2024-08-05 12:18:00|6573.3|6567.3|6577.3|6569.3|6577.7|6570.9|6573.3|6566.2|2
1722860290000|2024-08-05 12:18:10|6578.3|6570.3|6589.8|6577.8|6593.8|6581.8|6578.3|6570.3|2
1722860300000|2024-08-05 12:18:20|6589.6|6577.6|6583.3|6577.3|6589.6|6577.6|6583.3|6574|0
1722860310000|2024-08-05 12:18:30|6583.5|6577.5|6584.2|6576.2|6584.2|6577.5|6583.3|6576.2|0
1722860320000|2024-08-05 12:18:40|6591.7|6579.7|6593.5|6581.5|6593.5|6581.5|6590.3|6578.3|3
1722860330000|2024-08-05 12:18:50|6591.8|6579.8|6591.2|6579.2|6591.8|6579.8|6591.2|6579.2|2
1722860360000|2024-08-05 12:19:20|6589.8|6577.8|6588.9|6576.9|6589.8|6577.8|6588.9|6576.9|0
1722860370000|2024-08-05 12:19:30|6589|6577|6590|6578|6590|6578|6589|6577|0
1722860380000|2024-08-05 12:19:40|6589.9|6577.9|6572.3|6566.3|6589.9|6578.6|6572.3|6566.3|2
1722860390000|2024-08-05 12:19:50|6571.9|6565.9|6580.3|6568.3|6580.3|6568.3|6571.2|6563.8|9
1722860400000|2024-08-05 12:20:00|6579.8|6567.8|6573.3|6567.3|6579.8|6568.9|6572.8|6565.2|13
1722860420000|2024-08-05 12:20:20|6572.8|6566.8|6568.6|6560.6|6572.9|6566.9|6568.6|6560.5|2
1722860430000|2024-08-05 12:20:30|6568.7|6560.7|6573|6565|6575.4|6566.5|6567.3|6560.6|6
1722860440000|2024-08-05 12:20:40|6572.1|6566.1|6574.8|6562.8|6575.1|6566.2|6571.4|6561.9|2
1722860450000|2024-08-05 12:20:50|6572.9|6564.9|6574.2|6566.2|6574.2|6566.9|6572.8|6564.9|0
1722860460000|2024-08-05 12:21:00|6573.8|6565.8|6589.1|6577.1|6592.6|6581.2|6572.9|6565.8|8
1722860470000|2024-08-05 12:21:10|6589.2|6577.2|6584.2|6572.2|6589.6|6577.6|6584.2|6572.2|4
1722860480000|2024-08-05 12:21:20|6584.3|6572.3|6593|6581|6596.8|6584.8|6581.7|6569.7|5
1722860490000|2024-08-05 12:21:30|6593.1|6581.1|6588.3|6576.3|6593.1|6581.1|6587.9|6575.9|2
1722860500000|2024-08-05 12:21:40|6586.4|6574.4|6588.4|6576.4|6588.4|6576.4|6586.4|6574.4|0
1722860510000|2024-08-05 12:21:50|6586.4|6574.4|6585.1|6573.1|6586.4|6574.4|6584.8|6572.8|2
1722860520000|2024-08-05 12:22:00|6584.6|6572.6|6577.5|6565.5|6584.6|6575.5|6577.5|6565.5|8
1722860530000|2024-08-05 12:22:10|6577.4|6565.4|6579.7|6567.7|6579.7|6570.8|6576.8|6564.9|2
1722860540000|2024-08-05 12:22:20|6577.9|6569.9|6583.7|6571.7|6583.7|6574.3|6577.9|6569.9|1
1722860550000|2024-08-05 12:22:30|6584.5|6572.5|6578|6566|6588.8|6576.8|6578|6566|1
1722860560000|2024-08-05 12:22:40|6579.1|6567.1|6576.9|6568.9|6579.9|6570|6576.9|6567.1|1
1722860570000|2024-08-05 12:22:50|6579.9|6567.9|6590.6|6578.6|6590.6|6578.6|6579.9|6567.9|1
1722860580000|2024-08-05 12:23:00|6589.8|6577.8|6585.7|6573.7|6591.4|6579.4|6585.7|6573.7|0
1722860590000|2024-08-05 12:23:10|6585.9|6573.9|6586.4|6574.4|6586.6|6574.6|6585.5|6573.5|0
1722860600000|2024-08-05 12:23:20|6586.8|6574.8|6587.6|6575.6|6588.3|6576.3|6586.8|6574.8|0
1722860610000|2024-08-05 12:23:30|6587.7|6575.7|6582.8|6570.8|6588.8|6576.8|6582.7|6570.7|0
1722860620000|2024-08-05 12:23:40|6582.7|6570.7|6581|6569|6582.9|6570.9|6580.2|6568.2|0
1722860630000|2024-08-05 12:23:50|6580.4|6568.4|6565.4|6553.4|6580.4|6568.4|6565.4|6553.4|3
1722860640000|2024-08-05 12:24:00|6570|6558|6566.4|6554.4|6570|6558|6563.7|6553.5|4
1722860650000|2024-08-05 12:24:10|6566.5|6554.5|6565.4|6553.4|6566.5|6554.5|6565.4|6553.4|0
1722860660000|2024-08-05 12:24:20|6563.7|6551.7|6563.8|6551.8|6563.8|6551.8|6563.7|6551.7|0
1722860670000|2024-08-05 12:24:30|6562.6|6550.6|6564.5|6552.5|6564.5|6552.5|6557.9|6548.1|0
1722860680000|2024-08-05 12:24:40|6564.6|6552.6|6560.8|6548.8|6564.6|6552.9|6546.7|6536.7|12
1722860690000|2024-08-05 12:24:50|6554.2|6542.2|6563.3|6551.3|6563.9|6551.9|6554.2|6542.2|4
1722860700000|2024-08-05 12:25:00|6562.1|6550.1|6562.6|6550.6|6564|6552|6561.6|6549.6|0
1722860710000|2024-08-05 12:25:10|6562|6550|6562.1|6550.1|6562.1|6550.1|6562|6550|0
1722860720000|2024-08-05 12:25:20|6560.8|6548.8|6559.3|6547.3|6562|6550|6554.6|6542.6|2
1722860730000|2024-08-05 12:25:30|6560.3|6548.3|6558.7|6546.7|6560.3|6548.3|6553.3|6541.3|2
1722860740000|2024-08-05 12:25:40|6556.6|6544.6|6557.1|6545.1|6561.8|6549.8|6552.2|6541.2|2
1722860750000|2024-08-05 12:25:50|6557.2|6545.2|6555.1|6543.1|6561.8|6549.8|6554.3|6542.3|1
1722860760000|2024-08-05 12:26:00|6554.5|6542.5|6558|6546|6560|6548|6553.4|6541.4|0
1722860770000|2024-08-05 12:26:10|6557.8|6545.8|6557.6|6545.6|6560.6|6548.6|6557.3|6545.3|0
1722860780000|2024-08-05 12:26:20|6557.7|6545.7|6559.9|6547.9|6561.4|6549.4|6555.8|6543.8|0
1722860790000|2024-08-05 12:26:30|6560.4|6548.4|6560.8|6548.8|6561.1|6549.1|6559.1|6547.1|0
1722860800000|2024-08-05 12:26:40|6560|6548|6560|6548|6560|6548|6560|6548|0
1722860810000|2024-08-05 12:26:50|6561.1|6549.1|6558|6546|6561.1|6549.1|6556.7|6544.7|0
1722860820000|2024-08-05 12:27:00|6558.4|6546.4|6561.5|6549.5|6561.5|6549.5|6557.7|6545.7|0
1722860830000|2024-08-05 12:27:10|6561.2|6549.2|6562.3|6550.3|6562.4|6550.4|6561.2|6549.2|0
1722860840000|2024-08-05 12:27:20|6561.7|6549.7|6556.7|6544.7|6561.7|6549.7|6554.4|6542.4|3
1722860850000|2024-08-05 12:27:30|6556.8|6544.8|6557.2|6545.2|6557.3|6545.3|6556.4|6544.4|0
1722860860000|2024-08-05 12:27:40|6557.3|6545.3|6559.4|6547.4|6560.2|6548.2|6555.2|6543.2|4
1722860870000|2024-08-05 12:27:50|6563.5|6551.5|6561.6|6549.6|6563.5|6551.5|6560.3|6548.3|0
1722860880000|2024-08-05 12:28:00|6562|6550|6570|6558|6570|6561.3|6561.1|6549.1|10
1722860890000|2024-08-05 12:28:10|6567.3|6561.3|6567.3|6559.3|6570|6561.4|6567.3|6558|2
1722860910000|2024-08-05 12:28:30|6567.5|6555.5|6567.5|6555.5|6567.5|6555.5|6567.5|6555.5|2
1722860920000|2024-08-05 12:28:40|6568.7|6556.7|6568.7|6556.7|6568.7|6556.7|6568.7|6556.7|0
1722860930000|2024-08-05 12:28:50|6567.8|6555.8|6563.4|6551.4|6567.8|6555.8|6562.6|6550.6|0
1722860940000|2024-08-05 12:29:00|6562.8|6550.8|6560.1|6548.1|6562.8|6550.8|6560.1|6548.1|0
1722860950000|2024-08-05 12:29:10|6558.7|6546.7|6553.7|6545.7|6559.1|6548.5|6553.7|6544|0
1722860960000|2024-08-05 12:29:20|6552.9|6546.9|6552.1|6546.1|6552.9|6546.9|6551.5|6544.6|0
1722860970000|2024-08-05 12:29:30|6553|6545|6552.5|6546.5|6553|6546.6|6551.7|6545|0
1722860990000|2024-08-05 12:29:50|6556.1|6548.1|6556.1|6548.1|6556.1|6548.1|6556.1|6548.1|4
1722861000000|2024-08-05 12:30:00|6555.5|6547.5|6554.5|6546.5|6557.4|6547.5|6554|6544.3|0
1722861010000|2024-08-05 12:30:10|6556.7|6544.7|6556.7|6544.7|6556.7|6544.7|6556.6|6544.6|0
1722861020000|2024-08-05 12:30:20|6556.6|6544.6|6555.7|6547.7|6556.8|6547.7|6555|6544.6|0
1722861030000|2024-08-05 12:30:30|6562.9|6554.9|6565|6553|6565|6554.9|6562.7|6553|1
1722861040000|2024-08-05 12:30:40|6566.2|6554.2|6563.8|6551.8|6567|6558|6563.6|6551.8|6
1722861050000|2024-08-05 12:30:50|6563.5|6551.5|6563.1|6555.1|6564.9|6555.1|6563.1|6551.5|0
1722861060000|2024-08-05 12:31:00|6563.5|6555.5|6564.4|6556.4|6564.4|6556.4|6563.5|6555.5|0
1722861070000|2024-08-05 12:31:10|6564|6556|6563.7|6551.7|6564|6556|6563.7|6551.7|1
1722861080000|2024-08-05 12:31:20|6562|6550|6556|6548|6562.5|6550.5|6556|6544.6|1
1722861090000|2024-08-05 12:31:30|6555.1|6550|6557.3|6549.3|6559|6550|6554.3|6547|4
1722861110000|2024-08-05 12:31:50|6557.2|6549.2|6557.1|6549.1|6561.7|6549.7|6556.3|6548.1|1
1722861120000|2024-08-05 12:32:00|6557|6549|6554.6|6542.6|6557|6549.5|6554.6|6542.6|2
1722861130000|2024-08-05 12:32:10|6551.6|6543.6|6551.6|6543.6|6553.8|6544.4|6551.6|6541.8|0
1722861160000|2024-08-05 12:32:40|6550.5|6544.5|6546.8|6540.8|6550.5|6544.5|6546.4|6540.4|4
1722861170000|2024-08-05 12:32:50|6546.4|6540.4|6550.4|6538.4|6550.5|6542.9|6545.9|6536.9|10
1722861180000|2024-08-05 12:33:00|6549.2|6537.2|6547.5|6539.5|6550.5|6540.3|6547.4|6537.2|3
1722861190000|2024-08-05 12:33:10|6549.7|6537.7|6546.3|6540.3|6549.7|6540.4|6545.9|6537.7|2
1722861200000|2024-08-05 12:33:20|6546.8|6538.8|6545.9|6539.9|6547|6539.9|6545.9|6538.6|0
1722861210000|2024-08-05 12:33:30|6547|6539|6553.1|6541.1|6553.1|6541.1|6545.9|6538.4|3
1722861220000|2024-08-05 12:33:40|6553.5|6541.5|6565|6553|6565|6554.7|6553.5|6541.5|0
1722861240000|2024-08-05 12:34:00|6564.9|6552.9|6566.1|6560.1|6566.1|6560.1|6563.5|6552.9|0
1722861250000|2024-08-05 12:34:10|6567|6559|6566.1|6554.1|6568.5|6560.6|6565.7|6554.1|7
1722861260000|2024-08-05 12:34:20|6565|6553|6567.8|6555.8|6567.8|6555.8|6565|6553|0
1722861270000|2024-08-05 12:34:30|6568.6|6556.6|6567.2|6555.2|6568.8|6556.8|6567.1|6555.1|0
1722861280000|2024-08-05 12:34:40|6564.9|6556.9|6564.6|6556.6|6564.9|6556.9|6562.6|6550.8|0
1722861290000|2024-08-05 12:34:50|6561.9|6555.9|6564.7|6552.7|6564.7|6555.9|6560.5|6551.9|0
1722861300000|2024-08-05 12:35:00|6565.1|6553.1|6564.9|6552.9|6565.1|6554.2|6562.2|6552.4|1
1722861310000|2024-08-05 12:35:10|6563|6555|6563.4|6555.4|6563.4|6555.4|6563|6555|0
1722861320000|2024-08-05 12:35:20|6563.3|6555.3|6563.3|6555.3|6563.3|6555.3|6563.3|6555.3|0
1722861330000|2024-08-05 12:35:30|6563.2|6555.2|6581.5|6569.5|6581.5|6569.5|6563.2|6553.3|7
1722861340000|2024-08-05 12:35:40|6581.4|6569.4|6582|6570|6584.8|6572.8|6580|6568|1
1722861350000|2024-08-05 12:35:50|6581.9|6569.9|6574.5|6562.5|6583.3|6571.3|6574.5|6562.5|5
1722861360000|2024-08-05 12:36:00|6574.7|6562.7|6574|6562|6575.9|6563.9|6573.6|6561.6|0
1722861370000|2024-08-05 12:36:10|6574.1|6562.1|6570.3|6558.3|6574.1|6562.1|6569.9|6557.9|0
1722861380000|2024-08-05 12:36:20|6570.4|6558.4|6570.4|6558.4|6570.4|6558.4|6570|6558|0
1722861390000|2024-08-05 12:36:30|6570.2|6558.2|6574.1|6562.1|6574.8|6562.8|6569.9|6557.9|2
1722861400000|2024-08-05 12:36:40|6574|6562|6574.9|6562.9|6574.9|6562.9|6574|6562|0
1722861410000|2024-08-05 12:36:50|6575.1|6563.1|6574.7|6562.7|6575.5|6563.5|6572.3|6560.3|0
1722861420000|2024-08-05 12:37:00|6574.6|6562.6|6583.6|6571.6|6583.6|6571.6|6574.6|6562.6|1
1722861430000|2024-08-05 12:37:10|6583.9|6571.9|6583.7|6571.7|6586.1|6574.1|6583.6|6571.6|0
1722861440000|2024-08-05 12:37:20|6584|6572|6582.7|6570.7|6584.8|6572.8|6582.7|6570.7|0
1722861450000|2024-08-05 12:37:30|6582.6|6570.6|6582|6570|6582.7|6570.7|6581.5|6569.5|1
1722861460000|2024-08-05 12:37:40|6581.8|6569.8|6581.8|6569.8|6582.6|6572.5|6579.2|6569.3|0
1722861470000|2024-08-05 12:37:50|6581.7|6569.7|6581.7|6569.7|6581.7|6569.7|6581.7|6569.7|0
1722861480000|2024-08-05 12:38:00|6582.1|6570.1|6582.7|6570.7|6582.7|6572.5|6580.5|6569.7|1
1722861490000|2024-08-05 12:38:10|6582.3|6570.3|6582.3|6570.3|6582.3|6570.3|6582.3|6570.3|1
1722861510000|2024-08-05 12:38:30|6579.9|6571.9|6579.9|6571.9|6582.2|6572.4|6577.4|6570.2|2
1722861520000|2024-08-05 12:38:40|6579.6|6571.6|6580|6572|6580|6572|6579.6|6571.6|0
1722861530000|2024-08-05 12:38:50|6579.9|6571.9|6580|6572|6580|6572|6579.9|6571.9|1
1722861550000|2024-08-05 12:39:10|6580.4|6572.4|6580.4|6572.4|6580.4|6572.4|6580.4|6572.4|0
1722861560000|2024-08-05 12:39:20|6580.5|6572.5|6587.4|6575.4|6587.8|6576|6580.5|6572.5|9
1722861570000|2024-08-05 12:39:30|6587|6575|6600|6588|6603.4|6591.4|6586.8|6574.8|25
1722861580000|2024-08-05 12:39:40|6601|6589|6605.8|6593.8|6607.1|6596.1|6601|6589|1
1722861590000|2024-08-05 12:39:50|6603.7|6595.7|6606|6594|6606.3|6595.7|6603.6|6592.8|2
1722861600000|2024-08-05 12:40:00|6606.5|6594.5|6607.1|6595.1|6607.1|6595.1|6606.5|6594.5|0
1722861610000|2024-08-05 12:40:10|6607.5|6595.5|6607.5|6595.5|6607.5|6595.5|6607.5|6595.5|0
1722861630000|2024-08-05 12:40:30|6606.7|6594.7|6614.6|6602.6|6614.6|6604.3|6606.2|6594.7|3
1722861640000|2024-08-05 12:40:40|6612.7|6604.7|6628.7|6616.7|6630.4|6620.3|6612.7|6601.3|9
1722861650000|2024-08-05 12:40:50|6627.8|6615.8|6634.3|6622.3|6634.3|6622.3|6625|6613|1
1722861660000|2024-08-05 12:41:00|6634.4|6622.4|6629.5|6617.5|6635.8|6623.8|6629.5|6617.5|7
1722861670000|2024-08-05 12:41:10|6628.7|6616.7|6619.5|6607.5|6628.7|6616.7|6617|6605|1
1722861680000|2024-08-05 12:41:20|6620|6608|6630|6624|6632.2|6624.1|6618.7|6607.9|7
1722861690000|2024-08-05 12:41:30|6630.2|6624.2|6631|6619|6632.9|6624.2|6627.9|6615.9|10
1722861700000|2024-08-05 12:41:40|6629|6621|6636.4|6624.4|6637.4|6628.1|6629|6620.6|1
1722861710000|2024-08-05 12:41:50|6636.2|6624.2|6623.4|6611.4|6636.2|6626.4|6621.9|6609.9|4
1722861720000|2024-08-05 12:42:00|6622.9|6610.9|6631.1|6623.1|6633.7|6626.9|6622.9|6610.9|11
1722861730000|2024-08-05 12:42:10|6632.5|6624.5|6630.9|6618.9|6639.6|6627.6|6625.5|6613.5|6
1722861740000|2024-08-05 12:42:20|6631.7|6619.7|6617.7|6611.7|6635.3|6623.3|6617.2|6610.7|4
1722861750000|2024-08-05 12:42:30|6616.8|6610.8|6621.7|6609.7|6621.7|6610.8|6616.8|6609.7|1
1722861760000|2024-08-05 12:42:40|6620.1|6608.1|6620.1|6608.1|6620.1|6608.1|6620.1|6608.1|0
1722861770000|2024-08-05 12:42:50|6621.5|6609.5|6621.3|6609.3|6626.7|6614.7|6619.9|6609.3|4
1722861780000|2024-08-05 12:43:00|6626.1|6614.1|6620.4|6614.4|6627.5|6615.5|6620.4|6611.8|2
1722861790000|2024-08-05 12:43:10|6621|6615|6610.7|6598.7|6628.9|6616.9|6608.6|6596.6|13
1722861800000|2024-08-05 12:43:20|6609.5|6597.5|6605.8|6593.8|6611.6|6600.9|6604.4|6593.8|8
1722861810000|2024-08-05 12:43:30|6604.8|6592.8|6604.8|6592.8|6606.2|6594.2|6604|6592|1
1722861820000|2024-08-05 12:43:40|6604.7|6592.7|6604.9|6592.9|6608.5|6596.5|6604.7|6592.7|2
1722861830000|2024-08-05 12:43:50|6605|6593|6606|6594|6607.8|6595.8|6604.5|6592.5|0
1722861840000|2024-08-05 12:44:00|6606.2|6594.2|6600.2|6588.2|6606.2|6594.2|6592.4|6580.4|7
1722861850000|2024-08-05 12:44:10|6601.2|6589.2|6599.4|6587.4|6606.6|6594.6|6598.1|6586.1|6
1722861860000|2024-08-05 12:44:20|6598.8|6586.8|6598.9|6586.9|6599.7|6587.7|6598.6|6586.6|0
1722861870000|2024-08-05 12:44:30|6599.7|6587.7|6596.7|6584.7|6599.7|6587.7|6595.3|6583.3|0
1722861880000|2024-08-05 12:44:40|6597.4|6585.4|6610.8|6598.8|6610.8|6598.8|6597.3|6585.3|9
1722861890000|2024-08-05 12:44:50|6610.7|6598.7|6615.5|6603.5|6615.5|6603.5|6610.5|6598.5|2
1722861900000|2024-08-05 12:45:00|6611.8|6599.8|6623.2|6611.2|6623.2|6611.2|6609.7|6599.7|30
1722861910000|2024-08-05 12:45:10|6622.3|6610.3|6627.6|6615.6|6627.7|6615.7|6621.6|6609.6|2
1722861920000|2024-08-05 12:45:20|6627.7|6615.7|6628.4|6616.4|6628.4|6616.4|6627.5|6615.5|0
1722861930000|2024-08-05 12:45:30|6628|6616|6624.8|6612.8|6628|6616|6622.8|6610.8|3
1722861940000|2024-08-05 12:45:40|6626.3|6614.3|6622.4|6610.4|6626.3|6614.3|6620.2|6610|0
1722861950000|2024-08-05 12:45:50|6622.6|6610.6|6622.9|6610.9|6622.9|6610.9|6622.6|6610.6|0
1722861960000|2024-08-05 12:46:00|6620.7|6612.7|6629.6|6617.6|6629.8|6618.1|6620.7|6610.9|4
1722861970000|2024-08-05 12:46:10|6630.4|6618.4|6630.7|6618.7|6631.8|6619.8|6630.4|6618.4|0
1722861980000|2024-08-05 12:46:20|6631.8|6619.8|6634.7|6622.7|6635.4|6625|6631.8|6619.8|2
1722861990000|2024-08-05 12:46:30|6634.9|6622.9|6629.3|6617.3|6635.4|6626.7|6629.3|6617.3|4
1722862000000|2024-08-05 12:46:40|6629.4|6617.4|6638.2|6626.2|6638.7|6626.7|6629.4|6617.4|10
1722862010000|2024-08-05 12:46:50|6639.3|6627.3|6650.7|6642.7|6652.8|6642.7|6637.1|6625.1|5
1722862020000|2024-08-05 12:47:00|6652.8|6640.8|6653.4|6645.4|6658.9|6649.2|6649.5|6640.8|30
1722862030000|2024-08-05 12:47:10|6655|6647|6652|6640|6659.2|6647.4|6651.5|6639.5|8
1722862040000|2024-08-05 12:47:20|6651.9|6639.9|6647.8|6635.8|6652|6640|6645|6634.6|6
1722862050000|2024-08-05 12:47:30|6647.5|6635.5|6647.4|6635.4|6647.8|6635.8|6646.5|6634.5|0
1722862060000|2024-08-05 12:47:40|6647.9|6635.9|6648.5|6636.5|6654.7|6644.8|6646.7|6635.9|9
1722862070000|2024-08-05 12:47:50|6648.8|6636.8|6644.9|6636.9|6649.2|6638.5|6644.9|6634.6|0
1722862080000|2024-08-05 12:48:00|6644.5|6636.5|6648.2|6640.2|6653.4|6641.4|6644.5|6634.6|9
1722862090000|2024-08-05 12:48:10|6650.3|6638.3|6646.1|6634.1|6651.7|6641|6645.3|6633.3|2
1722862100000|2024-08-05 12:48:20|6647.8|6635.8|6647.4|6635.4|6648.6|6636.6|6647.3|6635.3|0
1722862110000|2024-08-05 12:48:30|6647.8|6635.8|6647.8|6635.8|6647.8|6635.8|6647.8|6635.8|0
1722862120000|2024-08-05 12:48:40|6649.4|6637.4|6652.9|6640.9|6652.9|6640.9|6649.4|6637.4|5
1722862130000|2024-08-05 12:48:50|6652.5|6640.5|6649.4|6643.4|6652.5|6643.4|6649.4|6638|5
1722862140000|2024-08-05 12:49:00|6649.8|6643.8|6653.4|6645.4|6653.4|6645.4|6649.8|6641.3|1
1722862150000|2024-08-05 12:49:10|6653.9|6645.9|6659.1|6647.1|6659.1|6648.9|6653.9|6645.9|1
1722862160000|2024-08-05 12:49:20|6656.5|6648.5|6653.9|6641.9|6657.7|6648.5|6651.4|6641.5|5
1722862170000|2024-08-05 12:49:30|6655.5|6643.5|6655.5|6643.5|6655.5|6643.5|6655.5|6643.5|1
1722862180000|2024-08-05 12:49:40|6655.4|6643.4|6658.9|6646.9|6658.9|6648.8|6655|6643|1
1722862200000|2024-08-05 12:50:00|6662.7|6650.7|6682.4|6670.4|6684.6|6676.6|6662.7|6650.7|25
1722862210000|2024-08-05 12:50:10|6682|6670|6673.8|6661.8|6682|6670|6670.4|6658.4|6
1722862220000|2024-08-05 12:50:20|6671.2|6659.2|6675.6|6663.6|6675.6|6667.6|6671.2|6659.2|5
1722862230000|2024-08-05 12:50:30|6676.3|6664.3|6675.8|6667.8|6677.5|6668.2|6675.7|6664.3|0
1722862240000|2024-08-05 12:50:40|6678.4|6666.4|6668.1|6656.1|6678.7|6666.7|6667.4|6655.4|4
1722862250000|2024-08-05 12:50:50|6667.1|6659.1|6665.8|6657.8|6671.7|6660.8|6665.8|6656.3|2
1722862260000|2024-08-05 12:51:00|6667.9|6655.9|6669.6|6657.6|6669.6|6661.4|6666.7|6655.9|2
1722862270000|2024-08-05 12:51:10|6671.5|6659.5|6683.8|6675.8|6687.2|6676.8|6668.7|6656.7|32
1722862280000|2024-08-05 12:51:20|6677.7|6665.7|6681.1|6673.1|6685|6675|6677.7|6665.7|9
1722862290000|2024-08-05 12:51:30|6680.2|6674.2|6681.7|6675.7|6681.7|6675.7|6680.2|6673.5|0
1722862300000|2024-08-05 12:51:40|6682.1|6676.1|6682.1|6676.1|6682.1|6676.1|6681.6|6675.6|2
1722862310000|2024-08-05 12:51:50|6682.3|6676.3|6677.8|6665.8|6685|6677.1|6677.5|6665.5|8
1722862320000|2024-08-05 12:52:00|6679|6667|6676.5|6664.5|6680.1|6668.1|6674.1|6662.1|7
1722862330000|2024-08-05 12:52:10|6676.4|6664.4|6676.5|6664.5|6677.4|6665.4|6670.9|6659|4
1722862340000|2024-08-05 12:52:20|6675.7|6663.7|6673|6661|6675.7|6663.7|6670.1|6658.1|2
1722862350000|2024-08-05 12:52:30|6672.2|6660.2|6672.8|6660.8|6673.9|6663.4|6671.4|6660.2|0
1722862360000|2024-08-05 12:52:40|6671|6663|6683.5|6671.5|6683.5|6671.5|6671|6661.1|5
1722862370000|2024-08-05 12:52:50|6676.4|6664.4|6674.9|6662.9|6680.7|6672|6672.6|6662.9|8
1722862380000|2024-08-05 12:53:00|6674|6662|6667.1|6655.1|6674|6662|6664.5|6652.5|2
1722862390000|2024-08-05 12:53:10|6666.3|6654.3|6666.3|6654.3|6669|6657|6659.1|6651.3|7
1722862400000|2024-08-05 12:53:20|6666.5|6654.5|6671.1|6659.1|6671.1|6659.1|6666.5|6654.5|2
1722862410000|2024-08-05 12:53:30|6671|6659|6672.5|6660.5|6676.3|6664.3|6670.5|6658.5|0
1722862420000|2024-08-05 12:53:40|6671.1|6659.1|6657|6645|6671.1|6659.1|6654.4|6644.4|6
1722862430000|2024-08-05 12:53:50|6652.5|6640.5|6650.3|6638.3|6652.9|6642|6645.2|6633.2|5
1722862440000|2024-08-05 12:54:00|6649.8|6637.8|6641.6|6633.6|6649.8|6637.8|6638.8|6632.3|9
1722862450000|2024-08-05 12:54:10|6643.6|6631.6|6649|6637|6649.7|6638.6|6641.3|6631|3
1722862460000|2024-08-05 12:54:20|6651.6|6639.6|6655.9|6643.9|6656|6644|6651.5|6639.5|0
1722862470000|2024-08-05 12:54:30|6655.6|6643.6|6655.5|6643.5|6656|6644|6655.5|6643.5|0
1722862480000|2024-08-05 12:54:40|6655.1|6643.1|6651.5|6639.5|6655.1|6644|6651.5|6639.5|14
1722862500000|2024-08-05 12:55:00|6652.7|6640.7|6654.5|6642.5|6655.2|6643.2|6652.3|6640.3|0
1722862510000|2024-08-05 12:55:10|6654.8|6642.8|6655|6643|6655.2|6643.2|6654.3|6642.3|0
1722862520000|2024-08-05 12:55:20|6655.1|6643.1|6654.4|6642.4|6655.1|6643.1|6653.3|6641.3|1
1722862530000|2024-08-05 12:55:30|6654.5|6642.5|6653.9|6641.9|6654.9|6642.9|6653.9|6641.9|0
1722862540000|2024-08-05 12:55:40|6657.8|6645.8|6660.3|6648.3|6661.6|6651.8|6657.4|6645.8|12
1722862550000|2024-08-05 12:55:50|6658.1|6650.1|6674.9|6662.9|6676.6|6664.6|6658.1|6650.1|4
1722862560000|2024-08-05 12:56:00|6676.9|6664.9|6678.9|6666.9|6678.9|6666.9|6676.9|6664.9|0
1722862570000|2024-08-05 12:56:10|6678.5|6666.5|6679.3|6667.3|6679.3|6667.3|6678.5|6666.5|2
1722862580000|2024-08-05 12:56:20|6679.4|6667.4|6684.1|6672.1|6684.1|6672.1|6678.9|6666.9|36
1722862590000|2024-08-05 12:56:30|6684.5|6672.5|6685.7|6673.7|6685.7|6673.7|6684.5|6672.5|1
1722862600000|2024-08-05 12:56:40|6685.6|6677.6|6691.4|6679.4|6693.5|6681.5|6685.1|6677.1|10
1722862610000|2024-08-05 12:56:50|6691.5|6679.5|6689.8|6681.8|6692.2|6682.2|6686.9|6678.2|5
1722862620000|2024-08-05 12:57:00|6691|6683|6689.9|6683.9|6693.6|6684.8|6689.2|6681.2|5
1722862630000|2024-08-05 12:57:10|6689.1|6683.1|6695.9|6683.9|6695.9|6684.4|6689.1|6680.9|46
1722862640000|2024-08-05 12:57:20|6695.7|6683.7|6696.1|6684.1|6696.1|6684.1|6695.7|6683.7|1
1722862650000|2024-08-05 12:57:30|6695.6|6683.6|6718.3|6706.3|6721.6|6709.6|6695.6|6683.6|10
1722862660000|2024-08-05 12:57:40|6718.5|6706.5|6714.2|6702.2|6718.5|6706.5|6714.2|6702.2|1
1722862670000|2024-08-05 12:57:50|6713.9|6701.9|6711.2|6699.2|6714.3|6702.3|6706.3|6694.3|2
1722862680000|2024-08-05 12:58:00|6703.2|6691.2|6701.7|6689.7|6703.4|6692.3|6698.7|6689.3|6
1722862690000|2024-08-05 12:58:10|6701.3|6689.3|6687.1|6679.1|6701.3|6689.3|6687.1|6677.9|1
1722862700000|2024-08-05 12:58:20|6688.1|6676.1|6686.6|6674.6|6692|6682.2|6674.6|6662.6|9
1722862710000|2024-08-05 12:58:30|6686.1|6674.1|6686.9|6674.9|6687.1|6675.1|6684.6|6672.6|1
1722862720000|2024-08-05 12:58:40|6688.3|6676.3|6701.6|6689.6|6703.1|6691.1|6688.3|6676.3|5
1722862730000|2024-08-05 12:58:50|6698.7|6690.7|6694.9|6682.9|6704.7|6692.8|6688.2|6676.2|4
1722862740000|2024-08-05 12:59:00|6694|6682|6697.6|6685.6|6697.6|6686.1|6687.8|6678.2|5
1722862750000|2024-08-05 12:59:10|6697.8|6685.8|6699.3|6687.3|6702.7|6690.7|6697.1|6685.1|1
1722862760000|2024-08-05 12:59:20|6697.9|6685.9|6697.9|6685.9|6697.9|6685.9|6697.9|6685.9|0
1722862770000|2024-08-05 12:59:30|6691.7|6679.7|6690.5|6678.5|6691.7|6679.7|6690.5|6678.5|1
1722862780000|2024-08-05 12:59:40|6690.1|6678.1|6690.5|6678.5|6690.5|6678.7|6686.7|6678.1|1
1722862790000|2024-08-05 12:59:50|6688.5|6676.5|6683.2|6671.2|6688.5|6676.5|6681|6669|2
1722862800000|2024-08-05 13:00:00|6681.6|6669.6|6699|6687|6703.2|6691.2|6681.5|6669.5|22
1722862810000|2024-08-05 13:00:10|6698.4|6686.4|6702.4|6690.4|6705.5|6695.2|6697.6|6685.6|5
1722862820000|2024-08-05 13:00:20|6702.7|6690.7|6714.8|6702.8|6714.8|6703.1|6702.7|6690.7|25
1722862830000|2024-08-05 13:00:30|6715.8|6703.8|6712.9|6700.9|6719.2|6708.1|6712|6700|5
1722862840000|2024-08-05 13:00:40|6716.2|6704.2|6715.5|6703.5|6716.2|6704.5|6712.5|6702.3|0
1722862850000|2024-08-05 13:00:50|6716.7|6704.7|6714.8|6706.8|6716.7|6706.8|6714.4|6704.7|3
1722862860000|2024-08-05 13:01:00|6710.1|6698.1|6713.2|6701.2|6713.2|6701.2|6710.1|6698.1|2
1722862870000|2024-08-05 13:01:10|6712.4|6700.4|6712.1|6700.1|6713.3|6701.3|6712.1|6700.1|0
1722862880000|2024-08-05 13:01:20|6711.6|6703.6|6717.6|6711.6|6720.1|6711.7|6711.6|6703.6|6
1722862890000|2024-08-05 13:01:30|6717.5|6711.5|6712.6|6700.6|6721.9|6714.1|6712.6|6700.6|16
1722862900000|2024-08-05 13:01:40|6715.3|6703.3|6713.9|6701.9|6716.4|6704.4|6713.9|6701.9|2
1722862910000|2024-08-05 13:01:50|6714.4|6702.4|6718.9|6706.9|6718.9|6706.9|6713.9|6701.9|3
1722862920000|2024-08-05 13:02:00|6718.8|6706.8|6723.5|6711.5|6726.4|6714.4|6717.7|6706.8|5
1722862930000|2024-08-05 13:02:10|6723.3|6711.3|6718.4|6706.4|6723.3|6711.3|6718.4|6706.4|2
1722862940000|2024-08-05 13:02:20|6714|6702|6713.4|6701.4|6714|6702|6712.9|6700.9|4
1722862950000|2024-08-05 13:02:30|6711.4|6705.4|6715.9|6703.9|6718.3|6708.4|6711.4|6703.9|5
1722862960000|2024-08-05 13:02:40|6718.4|6706.4|6724.8|6712.8|6724.8|6712.8|6716.5|6706.4|5
1722862970000|2024-08-05 13:02:50|6725.4|6713.4|6734.9|6726.9|6737.7|6730.8|6722.5|6713.4|33
1722862980000|2024-08-05 13:03:00|6735.3|6727.3|6733.5|6725.5|6736.4|6727.3|6732.1|6720.1|7
1722862990000|2024-08-05 13:03:10|6735.7|6723.7|6735.1|6727.1|6737|6727.1|6730.4|6722|7
1722863000000|2024-08-05 13:03:20|6735|6727|6748|6740|6751.8|6740.9|6734.6|6726.6|3
1722863010000|2024-08-05 13:03:30|6747.6|6739.6|6736.6|6728.6|6748.2|6739.6|6734.4|6724.6|4
1722863020000|2024-08-05 13:03:40|6738.8|6726.8|6737.4|6725.4|6739.3|6727.3|6737.4|6725.4|3
1722863030000|2024-08-05 13:03:50|6739|6727|6735.1|6727.1|6739|6727.1|6735.1|6725.3|1
1722863040000|2024-08-05 13:04:00|6734.3|6726.3|6742.4|6730.4|6742.4|6730.4|6734.3|6725.1|1
1722863050000|2024-08-05 13:04:10|6742.6|6730.6|6742.4|6730.4|6743.2|6732.7|6738.7|6728.1|7
1722863060000|2024-08-05 13:04:20|6740.2|6728.2|6743.4|6731.4|6743.4|6731.9|6737.2|6728.2|2
1722863070000|2024-08-05 13:04:30|6743.8|6731.8|6743|6735|6744|6735|6742.4|6730.4|51
1722863080000|2024-08-05 13:04:40|6742.2|6736.2|6742.6|6730.6|6747.6|6736.2|6742.2|6730.6|5
1722863090000|2024-08-05 13:04:50|6742.4|6730.4|6742.5|6730.5|6742.5|6730.5|6742.4|6730.4|1
1722863100000|2024-08-05 13:05:00|6742.6|6730.6|6742.8|6730.8|6743.1|6733|6740.2|6730.4|6
1722863110000|2024-08-05 13:05:10|6744.2|6732.2|6745.5|6733.5|6747.7|6735.7|6743.1|6732.2|1
1722863120000|2024-08-05 13:05:20|6743.3|6735.3|6743.3|6731.3|6745.6|6736.5|6743.3|6731.3|1
1722863130000|2024-08-05 13:05:30|6742.3|6730.3|6741.1|6729.1|6743.5|6731.5|6738.6|6729.1|13
1722863140000|2024-08-05 13:05:40|6741.8|6729.8|6742.4|6730.4|6743.7|6734.1|6741|6729|9
1722863150000|2024-08-05 13:05:50|6742.2|6730.2|6742.2|6730.2|6742.2|6730.2|6742.2|6730.2|0
1722863160000|2024-08-05 13:06:00|6742.4|6730.4|6742.8|6730.8|6742.8|6730.8|6742.2|6730.2|0
1722863170000|2024-08-05 13:06:10|6743|6731|6748.8|6736.8|6749|6737|6743|6731|0
1722863180000|2024-08-05 13:06:20|6750.1|6742.1|6750.8|6738.8|6752.2|6742.1|6748.8|6737.8|36
1722863190000|2024-08-05 13:06:30|6751.4|6739.4|6751.8|6739.8|6751.8|6739.8|6751.4|6739.4|2
1722863200000|2024-08-05 13:06:40|6750.1|6742.1|6754.6|6742.6|6754.7|6744.9|6750.1|6742.1|1
1722863210000|2024-08-05 13:06:50|6752.3|6744.3|6748|6736|6754.3|6744.8|6746|6734|6
1722863220000|2024-08-05 13:07:00|6746.8|6734.8|6736.4|6728.4|6749.1|6737.1|6736.4|6727.8|15
1722863230000|2024-08-05 13:07:10|6741.1|6729.1|6735.1|6723.1|6744.2|6732.2|6735.1|6723.1|10
1722863240000|2024-08-05 13:07:20|6735.2|6723.2|6733|6725|6735.2|6725|6733|6723.2|0
1722863250000|2024-08-05 13:07:30|6737.9|6725.9|6741.8|6729.8|6741.8|6729.8|6735.8|6723.8|6
1722863260000|2024-08-05 13:07:40|6740.6|6728.6|6741.3|6729.3|6741.7|6729.7|6740.6|6728.6|0
1722863270000|2024-08-05 13:07:50|6740.1|6728.1|6737.4|6725.4|6740.1|6728.1|6732.4|6724.2|7
1722863280000|2024-08-05 13:08:00|6736.4|6724.4|6741.7|6733.7|6745|6734.5|6736.3|6724.3|1
1722863290000|2024-08-05 13:08:10|6743.9|6731.9|6742.1|6734.1|6744.3|6734.1|6742.1|6731.9|0
1722863300000|2024-08-05 13:08:20|6741.6|6733.6|6750.3|6738.3|6751.3|6739.3|6741.2|6732.3|1
1722863310000|2024-08-05 13:08:30|6747.1|6741.1|6732.5|6724.5|6751.3|6741.3|6730.4|6723.7|19
1722863320000|2024-08-05 13:08:40|6732.9|6724.9|6737|6725|6741.2|6729.2|6732.9|6724.7|7
1722863330000|2024-08-05 13:08:50|6736.7|6724.7|6735.7|6723.7|6736.8|6724.8|6735.7|6723.7|0
1722863340000|2024-08-05 13:09:00|6735.5|6723.5|6734|6722|6737.2|6725.2|6725.1|6713.1|4
1722863350000|2024-08-05 13:09:10|6733.9|6721.9|6734.3|6722.3|6734.4|6722.4|6733.9|6721.9|0
1722863360000|2024-08-05 13:09:20|6734.1|6722.1|6741.9|6735.9|6743.3|6735.9|6733.4|6721.4|0
1722863370000|2024-08-05 13:09:30|6743.5|6735.5|6738.2|6726.2|6743.5|6735.5|6738.2|6726.2|6
1722863380000|2024-08-05 13:09:40|6737.9|6725.9|6737.2|6725.2|6739|6727|6735.9|6723.9|0
1722863390000|2024-08-05 13:09:50|6736.8|6724.8|6734.2|6726.2|6737.3|6726.2|6734.2|6724.8|0
1722863400000|2024-08-05 13:10:00|6736.7|6724.7|6725.6|6717.6|6736.7|6724.7|6725.6|6714.4|14
1722863410000|2024-08-05 13:10:10|6724.4|6718.4|6717.6|6709.6|6724.4|6718.4|6717.6|6707.9|8
1722863420000|2024-08-05 13:10:20|6719.9|6707.9|6722.2|6710.2|6722.8|6710.8|6719.9|6707.9|2
1722863430000|2024-08-05 13:10:30|6722.1|6710.1|6722|6710|6723.2|6711.2|6722|6710|1
1722863440000|2024-08-05 13:10:40|6720.6|6708.6|6715.8|6703.8|6720.6|6710.4|6709.7|6701.7|4
1722863450000|2024-08-05 13:10:50|6715.6|6703.6|6703.7|6691.7|6716.5|6704.5|6697.5|6685.5|1
1722863460000|2024-08-05 13:11:00|6703.3|6691.3|6715.4|6707.4|6717|6708.1|6703.3|6691.3|2
1722863470000|2024-08-05 13:11:10|6715.3|6707.3|6717.8|6705.8|6722|6711.8|6715.3|6705.8|4
1722863480000|2024-08-05 13:11:20|6717.2|6705.2|6715.8|6703.8|6718.7|6707.5|6714.3|6703.7|2
1722863490000|2024-08-05 13:11:30|6715.6|6703.6|6714.6|6702.6|6720.6|6710.3|6712.3|6700.9|5
1722863500000|2024-08-05 13:11:40|6716.1|6704.1|6717.9|6705.9|6717.9|6706.1|6712.1|6703.1|4
1722863510000|2024-08-05 13:11:50|6718.1|6706.1|6728.4|6716.4|6728.4|6716.4|6717.6|6705.6|2
1722863520000|2024-08-05 13:12:00|6729.2|6717.2|6726.4|6714.4|6730.6|6718.6|6724.5|6712.5|1
1722863530000|2024-08-05 13:12:10|6726.1|6714.1|6726.5|6714.5|6733.3|6721.3|6726.1|6714.1|7
1722863540000|2024-08-05 13:12:20|6726.2|6714.2|6723.9|6711.9|6726.9|6716.9|6723.1|6711.8|3
1722863550000|2024-08-05 13:12:30|6724.1|6712.1|6723.6|6711.6|6724.9|6712.9|6723.5|6711.5|6
1722863560000|2024-08-05 13:12:40|6723.5|6711.5|6725.7|6713.7|6725.7|6713.7|6723.5|6711.5|0
1722863570000|2024-08-05 13:12:50|6723.5|6715.5|6733|6721|6733|6721|6723.5|6713.2|4
1722863580000|2024-08-05 13:13:00|6733.7|6721.7|6736.5|6724.5|6736.7|6724.7|6731.4|6719.4|1
1722863590000|2024-08-05 13:13:10|6736.6|6724.6|6733|6721|6736.6|6724.6|6732.7|6720.7|1
1722863600000|2024-08-05 13:13:20|6733.4|6721.4|6735.7|6723.7|6736.9|6725.7|6732.9|6720.9|5
1722863610000|2024-08-05 13:13:30|6734.8|6722.8|6737.5|6725.5|6737.5|6727.2|6731.3|6722.3|2
1722863620000|2024-08-05 13:13:40|6737.9|6725.9|6737.9|6725.9|6737.9|6725.9|6737.9|6725.9|1
1722863630000|2024-08-05 13:13:50|6738|6726|6735.7|6727.7|6738|6727.7|6735.7|6725.9|1
1722863640000|2024-08-05 13:14:00|6734.9|6726.9|6733.3|6721.3|6734.9|6726.9|6731|6721|5
1722863650000|2024-08-05 13:14:10|6733.4|6721.4|6733.3|6721.3|6734.2|6723.2|6731.2|6721.3|1
1722863660000|2024-08-05 13:14:20|6734.5|6722.5|6734.4|6722.4|6734.6|6722.6|6733.6|6721.6|3
1722863670000|2024-08-05 13:14:30|6734.5|6722.5|6711.9|6699.9|6734.5|6722.5|6710.7|6698.7|6
1722863680000|2024-08-05 13:14:40|6715.2|6703.2|6720.4|6708.4|6722.4|6710.4|6715.2|6703.2|1
1722863690000|2024-08-05 13:14:50|6720.3|6708.3|6718.8|6706.8|6720.3|6708.3|6711.8|6699.8|5
1722863700000|2024-08-05 13:15:00|6719.2|6707.2|6717.8|6711.8|6720.4|6711.8|6717.8|6707.2|0
1722863710000|2024-08-05 13:15:10|6717.4|6711.4|6736|6724|6736.1|6724.1|6717.4|6711.4|8
1722863720000|2024-08-05 13:15:20|6735.9|6723.9|6735|6723|6735.9|6723.9|6733.7|6721.7|2
1722863730000|2024-08-05 13:15:30|6735.4|6723.4|6735.5|6723.5|6736.4|6724.4|6735.4|6723.4|2
1722863740000|2024-08-05 13:15:40|6736.8|6724.8|6737.6|6725.6|6737.6|6725.6|6735.2|6723.2|0
1722863750000|2024-08-05 13:15:50|6731.6|6719.6|6730.2|6718.2|6732.9|6720.9|6730.2|6718.2|5
1722863760000|2024-08-05 13:16:00|6730.5|6718.5|6730.2|6722.2|6733.1|6722.2|6729.8|6718.5|0
1722863770000|2024-08-05 13:16:10|6729.3|6721.3|6728.6|6720.6|6730.6|6722.6|6728.5|6718.4|2
1722863780000|2024-08-05 13:16:20|6730.4|6718.4|6729.7|6717.7|6730.4|6719.8|6727|6717.5|3
1722863790000|2024-08-05 13:16:30|6730.5|6718.5|6737.2|6725.2|6737.2|6725.2|6730.5|6718.5|0
1722863810000|2024-08-05 13:16:50|6737.4|6725.4|6738.3|6726.3|6738.3|6726.3|6737.1|6725.1|3
1722863840000|2024-08-05 13:17:20|6738.7|6726.7|6737.6|6729.6|6740.4|6729.6|6736.8|6726.7|5
1722863850000|2024-08-05 13:17:30|6738.4|6730.4|6738.4|6730.4|6738.4|6730.4|6738.4|6730.4|0
1722863860000|2024-08-05 13:17:40|6738.9|6730.9|6738.9|6730.9|6738.9|6730.9|6738.9|6730.9|0
1722863870000|2024-08-05 13:17:50|6739.4|6727.4|6735.5|6727.5|6739.4|6728.6|6735.5|6727.4|2
1722863880000|2024-08-05 13:18:00|6735.1|6727.1|6753.2|6741.2|6754.1|6746.5|6735.1|6727.1|10
1722863890000|2024-08-05 13:18:10|6753.6|6741.6|6755.4|6743.4|6755.4|6743.4|6750.3|6739.5|4
1722863900000|2024-08-05 13:18:20|6757.2|6745.2|6760|6748|6767.4|6755.4|6757.2|6745.2|1
1722863920000|2024-08-05 13:18:40|6759.6|6747.6|6759.3|6747.3|6759.6|6747.6|6759.3|6747.3|3
1722863930000|2024-08-05 13:18:50|6759.2|6747.2|6759.2|6747.2|6759.2|6747.2|6759.2|6747.2|0
1722863940000|2024-08-05 13:19:00|6759.8|6747.8|6758.5|6750.5|6760.7|6750.9|6758.1|6747.8|2
1722863950000|2024-08-05 13:19:10|6760.1|6752.1|6762.3|6750.3|6762.3|6752.5|6760.1|6750.3|2
1722863960000|2024-08-05 13:19:20|6767.6|6755.6|6766.8|6754.8|6767.7|6755.7|6766.8|6754.8|4
1722863970000|2024-08-05 13:19:30|6767.7|6755.7|6782.8|6770.8|6784.9|6772.9|6767|6755|5
1722863980000|2024-08-05 13:19:40|6784.7|6776.7|6786.6|6778.6|6787.7|6778.6|6784.7|6775.6|10
1722863990000|2024-08-05 13:19:50|6791.6|6779.6|6788.9|6776.9|6791.6|6779.6|6787.2|6775.2|3
1722864000000|2024-08-05 13:20:00|6787.2|6779.2|6790|6778|6790.4|6780.3|6787.2|6777.2|1
1722864010000|2024-08-05 13:20:10|6788.3|6780.3|6789|6781|6790|6781|6787.9|6778|0
1722864020000|2024-08-05 13:20:20|6800.8|6788.8|6793.6|6785.6|6800.8|6790.9|6793.6|6785.6|10
1722864030000|2024-08-05 13:20:30|6795.3|6783.3|6792.7|6780.7|6795.3|6785.5|6790.1|6779.7|3
1722864040000|2024-08-05 13:20:40|6790.1|6782.1|6775|6763|6792.9|6782.9|6775|6763|18
1722864050000|2024-08-05 13:20:50|6776.2|6764.2|6775.3|6767.3|6788.2|6782.2|6775.2|6764.2|14
1722864060000|2024-08-05 13:21:00|6774.5|6768.5|6771.8|6759.8|6775.3|6769.3|6771.8|6759.8|3
1722864070000|2024-08-05 13:21:10|6772.9|6760.9|6782.2|6770.2|6782.2|6772.3|6772.9|6760.9|1
1722864080000|2024-08-05 13:21:20|6773.5|6765.5|6773.4|6765.4|6779.2|6768.9|6773.4|6765.4|15
1722864090000|2024-08-05 13:21:30|6773|6761|6776|6764|6780.2|6768.2|6770.4|6758.4|13
1722864100000|2024-08-05 13:21:40|6776.1|6764.1|6778.7|6766.7|6782.6|6770.6|6772.1|6760.1|1
1722864110000|2024-08-05 13:21:50|6778.5|6766.5|6787.6|6775.6|6787.6|6775.6|6775.5|6763.5|1
1722864120000|2024-08-05 13:22:00|6785.2|6773.2|6775.3|6763.3|6785.2|6773.2|6775.3|6763.3|1
1722864130000|2024-08-05 13:22:10|6775.1|6763.1|6778.5|6766.5|6778.6|6766.6|6775.1|6763.1|6
1722864140000|2024-08-05 13:22:20|6778.4|6766.4|6789.7|6777.7|6790|6778|6776.6|6766.4|9
1722864150000|2024-08-05 13:22:30|6789.6|6777.6|6787.8|6775.8|6789.6|6778.9|6786.9|6775.8|0
1722864160000|2024-08-05 13:22:40|6787|6775|6778.9|6766.9|6787|6775|6778.9|6766.9|1
1722864170000|2024-08-05 13:22:50|6779.2|6767.2|6778.8|6766.8|6779.2|6767.2|6778.8|6766.8|1
1722864180000|2024-08-05 13:23:00|6776.7|6768.7|6778.8|6766.8|6778.8|6768.7|6776.7|6766.8|0
1722864190000|2024-08-05 13:23:10|6777|6769|6778.8|6766.8|6778.8|6769|6777|6766.8|0
1722864200000|2024-08-05 13:23:20|6778|6766|6778|6766|6778|6766|6778|6766|1
1722864210000|2024-08-05 13:23:30|6775.9|6767.9|6762.9|6754.9|6778.5|6768.7|6762|6750|8
1722864220000|2024-08-05 13:23:40|6765|6753|6776.3|6764.3|6776.3|6764.3|6765|6753|5
1722864230000|2024-08-05 13:23:50|6776.6|6764.6|6778.3|6766.3|6778.3|6766.3|6776.6|6764.6|0
1722864240000|2024-08-05 13:24:00|6777.9|6765.9|6776.1|6764.1|6777.9|6765.9|6776.1|6764.1|0
1722864250000|2024-08-05 13:24:10|6776.3|6764.3|6769|6757|6777.5|6765.5|6768.3|6756.3|3
1722864260000|2024-08-05 13:24:20|6767.4|6755.4|6764.1|6752.1|6767.4|6755.4|6755|6743|11
1722864270000|2024-08-05 13:24:30|6763.5|6751.5|6759.9|6747.9|6763.5|6751.5|6758.9|6746.9|0
1722864280000|2024-08-05 13:24:40|6760|6748|6758.2|6746.2|6760|6748|6758|6746|0
1722864290000|2024-08-05 13:24:50|6758|6746|6758.2|6746.2|6758.2|6746.2|6758|6746|0
1722864300000|2024-08-05 13:25:00|6758.5|6746.5|6757.5|6745.5|6758.5|6746.5|6757.1|6745.1|0
1722864310000|2024-08-05 13:25:10|6757.6|6745.6|6755.6|6743.6|6757.6|6745.9|6752.8|6740.8|13
1722864320000|2024-08-05 13:25:20|6756.3|6744.3|6753.1|6747.1|6756.3|6747.1|6751.5|6739.5|8
1722864330000|2024-08-05 13:25:30|6760.8|6748.8|6755|6743|6761.3|6749.3|6754.2|6742.2|2
1722864340000|2024-08-05 13:25:40|6754.8|6742.8|6755.6|6743.6|6755.8|6743.8|6754.7|6742.7|0
1722864350000|2024-08-05 13:25:50|6755.5|6743.5|6757.7|6745.7|6757.7|6745.7|6755|6743|0
1722864360000|2024-08-05 13:26:00|6756.9|6744.9|6756.9|6744.9|6756.9|6744.9|6756.9|6744.9|1
1722864370000|2024-08-05 13:26:10|6757.3|6745.3|6761.3|6749.3|6763.9|6753.8|6756.6|6744.6|4
1722864380000|2024-08-05 13:26:20|6761.9|6749.9|6751.7|6739.7|6761.9|6749.9|6751.7|6739.7|5
1722864390000|2024-08-05 13:26:30|6751.6|6739.6|6749.9|6737.9|6751.6|6742.8|6743.7|6731.7|5
1722864400000|2024-08-05 13:26:40|6749.7|6737.7|6737.5|6725.5|6749.8|6737.8|6736.6|6724.6|3
1722864410000|2024-08-05 13:26:50|6737.9|6725.9|6735|6723|6738.3|6726.3|6723.6|6713.8|26
1722864420000|2024-08-05 13:27:00|6734.2|6722.2|6736.3|6724.3|6738.6|6726.6|6734.2|6722.2|0
1722864430000|2024-08-05 13:27:10|6736.5|6724.5|6736.8|6724.8|6740.2|6729.9|6735.5|6724.5|2
1722864440000|2024-08-05 13:27:20|6735.4|6723.4|6730.4|6722.4|6735.6|6724.3|6730.4|6719.4|3
1722864450000|2024-08-05 13:27:30|6730.3|6722.3|6729.9|6721.9|6730.3|6722.3|6729.9|6721.9|1
1722864460000|2024-08-05 13:27:40|6730|6722|6729.8|6721.8|6731.5|6722|6727.4|6719.2|2
1722864470000|2024-08-05 13:27:50|6731.2|6719.2|6734.5|6722.5|6734.5|6723.3|6729|6719.2|2
1722864480000|2024-08-05 13:28:00|6734.1|6722.1|6730.7|6718.7|6734.3|6722.3|6729.8|6717.8|5
1722864490000|2024-08-05 13:28:10|6733.7|6721.7|6732.2|6720.2|6733.7|6721.7|6732.2|6720.2|0
1722864500000|2024-08-05 13:28:20|6732.5|6720.5|6729.3|6717.3|6733.7|6721.7|6729.3|6717.3|3
1722864510000|2024-08-05 13:28:30|6728.9|6716.9|6720.8|6708.8|6728.9|6716.9|6720.7|6708.7|1
1722864520000|2024-08-05 13:28:40|6721.4|6709.4|6721|6709|6722.3|6710.3|6721|6709|0
1722864530000|2024-08-05 13:28:50|6721.3|6709.3|6735.6|6723.6|6735.6|6723.6|6721.3|6709.3|1
1722864540000|2024-08-05 13:29:00|6735.4|6723.4|6734|6722|6742|6730|6733.4|6721.4|0
1722864550000|2024-08-05 13:29:10|6734.3|6722.3|6734.4|6722.4|6734.4|6722.4|6734.3|6722.3|0
1722864560000|2024-08-05 13:29:20|6734|6722|6733|6725|6734.9|6725|6733|6722|5
1722864570000|2024-08-05 13:29:30|6735.1|6723.1|6731.7|6719.7|6735.4|6723.4|6731.7|6719.7|2
1722864580000|2024-08-05 13:29:40|6731.3|6719.3|6720.4|6708.4|6731.3|6719.3|6720.4|6708.4|2
1722864590000|2024-08-05 13:29:50|6719.3|6707.3|6721.4|6709.4|6722.2|6710.2|6719.3|6707.3|2
1722864600000|2024-08-05 13:30:00|6722.2|6710.2|6720.9|6708.9|6722.2|6710.2|6720.9|6708.9|0
1722864610000|2024-08-05 13:30:10|6720.8|6708.8|6720.8|6708.8|6720.8|6708.8|6720.8|6708.8|0
1722864630000|2024-08-05 13:30:30|6731.4|6719.4|6731|6719|6731.4|6719.4|6730.5|6718.5|19
1722864640000|2024-08-05 13:30:40|6730.4|6718.4|6727.5|6715.5|6730.4|6718.4|6727.3|6715.3|0
1722864650000|2024-08-05 13:30:50|6728.3|6716.3|6730.2|6718.2|6730.2|6718.2|6727.6|6715.6|1
1722864660000|2024-08-05 13:31:00|6730.6|6718.6|6731.3|6719.3|6731.9|6719.9|6729.1|6717.1|2
1722864670000|2024-08-05 13:31:10|6732.2|6720.2|6723.6|6711.6|6732.2|6722.1|6723.4|6711.4|5
1722864680000|2024-08-05 13:31:20|6722.7|6710.7|6702|6694|6722.7|6710.7|6701.2|6691.2|7
1722864690000|2024-08-05 13:31:30|6704.1|6692.1|6696.2|6684.2|6713.4|6702|6694.6|6682.6|5
1722864700000|2024-08-05 13:31:40|6696.9|6684.9|6698.7|6686.7|6702.4|6692.2|6696.4|6684.7|3
1722864710000|2024-08-05 13:31:50|6697.8|6685.8|6693.8|6685.8|6701.8|6689.8|6693.8|6682.7|1
1722864720000|2024-08-05 13:32:00|6696.6|6684.6|6693.7|6681.7|6698.3|6686.3|6692.1|6680.1|3
1722864730000|2024-08-05 13:32:10|6691.3|6679.3|6685|6673|6691.3|6682.4|6683.9|6671.9|11
1722864740000|2024-08-05 13:32:20|6684.1|6672.1|6682.7|6670.7|6684.1|6672.1|6682.6|6670.6|3
1722864750000|2024-08-05 13:32:30|6682.6|6670.6|6678.1|6666.1|6683|6671.1|6678.1|6666.1|3
1722864760000|2024-08-05 13:32:40|6678|6666|6666.6|6654.6|6678|6666|6666.6|6654.6|9
1722864770000|2024-08-05 13:32:50|6666.2|6654.2|6656.3|6644.3|6666.2|6654.2|6656.3|6644.3|6
1722864780000|2024-08-05 13:33:00|6654.8|6642.8|6660.4|6648.4|6663.6|6652.5|6652|6640|10
1722864790000|2024-08-05 13:33:10|6658.6|6646.6|6646.9|6634.9|6658.8|6646.8|6646.9|6634.9|4
1722864800000|2024-08-05 13:33:20|6649.3|6637.3|6651.8|6639.8|6658.1|6650.1|6646.8|6635.1|4
1722864810000|2024-08-05 13:33:30|6652.1|6640.1|6646.9|6634.9|6652.3|6642.1|6644.5|6634.3|1
1722864820000|2024-08-05 13:33:40|6647|6635|6634.5|6622.5|6647.8|6635.8|6634.5|6622.5|1
1722864830000|2024-08-05 13:33:50|6635.8|6623.8|6646.5|6634.5|6653.9|6641.9|6635.6|6623.6|7
1722864840000|2024-08-05 13:34:00|6644.5|6632.5|6650.6|6638.6|6650.6|6642.4|6643|6631.9|3
1722864850000|2024-08-05 13:34:10|6650.9|6638.9|6644.3|6632.3|6657|6645|6644.3|6632.3|27
1722864860000|2024-08-05 13:34:20|6644.7|6632.7|6640.3|6628.3|6646.2|6634.2|6637.5|6625.5|2
1722864870000|2024-08-05 13:34:30|6639.9|6627.9|6639.2|6627.2|6639.9|6627.9|6638.3|6626.3|0
1722864880000|2024-08-05 13:34:40|6640.2|6628.2|6633.6|6621.6|6640.7|6628.7|6627.4|6615.4|0
1722864890000|2024-08-05 13:34:50|6633.2|6621.2|6631.3|6619.3|6633.4|6621.4|6631.2|6619.2|1
1722864900000|2024-08-05 13:35:00|6633.8|6621.8|6643.5|6631.5|6644.4|6637.8|6633.8|6621.8|7
1722864910000|2024-08-05 13:35:10|6639|6633|6651.6|6639.6|6651.6|6639.6|6638.5|6632.5|13
1722864920000|2024-08-05 13:35:20|6651.5|6639.5|6649.9|6637.9|6651.6|6639.6|6648.4|6636.4|5
1722864930000|2024-08-05 13:35:30|6648.7|6636.7|6646.2|6634.2|6650|6638|6645.4|6633.4|1
1722864940000|2024-08-05 13:35:40|6645.6|6633.6|6648.2|6636.2|6651|6640.8|6645.1|6633.1|0
1722864950000|2024-08-05 13:35:50|6647.3|6635.3|6647.7|6635.7|6648|6636|6646.7|6634.7|0
1722864960000|2024-08-05 13:36:00|6648.2|6636.2|6657.6|6645.6|6657.6|6645.6|6646.5|6636.2|4
1722864970000|2024-08-05 13:36:10|6657.8|6645.8|6659.8|6651.8|6659.8|6651.8|6657.8|6645.8|0
1722864980000|2024-08-05 13:36:20|6659.5|6651.5|6658.3|6652.3|6659.5|6652.3|6658.3|6651|2
1722864990000|2024-08-05 13:36:30|6657.9|6651.9|6665.4|6653.4|6666.3|6654.3|6657.9|6649.3|2
1722865000000|2024-08-05 13:36:40|6664.6|6652.6|6665.7|6653.7|6666.2|6654.2|6664.6|6652.6|0
1722865010000|2024-08-05 13:36:50|6666.1|6654.1|6665.3|6653.3|6666.1|6654.1|6665.3|6653.3|2
1722865020000|2024-08-05 13:37:00|6665.4|6653.4|6658.5|6646.5|6665.5|6653.5|6657.9|6645.9|2
1722865030000|2024-08-05 13:37:10|6659.4|6647.4|6660.7|6648.7|6661.8|6649.8|6659.4|6647.4|4
1722865040000|2024-08-05 13:37:20|6660.6|6648.6|6658.6|6646.6|6667.9|6657.6|6658.6|6646.6|4
1722865050000|2024-08-05 13:37:30|6657.4|6645.4|6660.9|6648.9|6660.9|6648.9|6657.4|6645.4|0
1722865060000|2024-08-05 13:37:40|6661.1|6649.1|6668.8|6656.8|6668.9|6656.9|6661.1|6649.1|5
1722865070000|2024-08-05 13:37:50|6667|6659|6682.1|6670.1|6683.4|6671.4|6667|6655.6|2
1722865080000|2024-08-05 13:38:00|6681.3|6669.3|6679.2|6671.2|6682.3|6672|6679.2|6669.2|1
1722865090000|2024-08-05 13:38:10|6678.8|6670.8|6678.7|6666.7|6681.4|6671.3|6678.7|6666.7|4
1722865100000|2024-08-05 13:38:20|6679.1|6667.1|6669.3|6657.3|6679.5|6667.5|6667.4|6655.4|2
1722865110000|2024-08-05 13:38:30|6669.8|6657.8|6670|6658|6670.3|6658.3|6669|6657|2
1722865120000|2024-08-05 13:38:40|6669.5|6657.5|6667.5|6655.5|6669.5|6657.5|6665.6|6653.6|0
1722865130000|2024-08-05 13:38:50|6667.6|6655.6|6668.4|6656.4|6668.4|6656.4|6666.6|6654.6|0
1722865140000|2024-08-05 13:39:00|6670|6658|6667.9|6659.9|6670|6660.6|6667.8|6658|2
1722865150000|2024-08-05 13:39:10|6679.7|6667.7|6677.5|6665.5|6682.5|6670.5|6677.5|6665.5|3
1722865160000|2024-08-05 13:39:20|6677.7|6665.7|6677.7|6669.7|6679.5|6669.7|6677.6|6665.6|5
1722865170000|2024-08-05 13:39:30|6680.1|6668.1|6681.2|6669.2|6683.2|6671.2|6680.1|6668.1|3
1722865180000|2024-08-05 13:39:40|6679.4|6671.4|6681.2|6669.2|6681.2|6672.6|6679.4|6668.9|0
1722865190000|2024-08-05 13:39:50|6683.5|6677.5|6702.8|6690.8|6702.8|6690.8|6680.9|6674.9|8
1722865200000|2024-08-05 13:40:00|6700.4|6688.4|6698.2|6686.2|6700.4|6688.4|6696.2|6684.2|1
1722865210000|2024-08-05 13:40:10|6698.3|6686.3|6708.4|6696.4|6708.7|6696.7|6698.3|6686.3|1
1722865220000|2024-08-05 13:40:20|6698.4|6686.4|6692.4|6680.4|6698.4|6686.4|6691.4|6679.4|7
1722865230000|2024-08-05 13:40:30|6691.6|6679.6|6685.1|6673.1|6695.9|6683.9|6679.4|6667.4|7
1722865240000|2024-08-05 13:40:40|6690.7|6678.7|6698.1|6686.1|6699.1|6687.1|6683.6|6671.6|3
1722865250000|2024-08-05 13:40:50|6699.7|6687.7|6692.8|6680.8|6701|6689|6692.6|6680.6|1
1722865260000|2024-08-05 13:41:00|6694.4|6682.4|6694.7|6682.7|6695.5|6683.5|6692.3|6680.3|3
1722865270000|2024-08-05 13:41:10|6690.1|6678.1|6693.9|6681.9|6693.9|6681.9|6690.1|6678.1|1
1722865280000|2024-08-05 13:41:20|6693|6681|6694.8|6682.8|6694.8|6682.8|6689.5|6677.5|5
1722865290000|2024-08-05 13:41:30|6694.3|6682.3|6691.4|6679.4|6697.5|6685.5|6691|6679|0
1722865300000|2024-08-05 13:41:40|6690.8|6678.8|6690.9|6678.9|6692.4|6680.4|6687.7|6678.3|1
1722865310000|2024-08-05 13:41:50|6690.4|6678.4|6691|6679|6695.7|6683.7|6690.4|6678.4|2
1722865320000|2024-08-05 13:42:00|6690.6|6678.6|6688.4|6676.4|6691.1|6679.1|6684.1|6672.1|0
1722865330000|2024-08-05 13:42:10|6689.1|6677.1|6689.3|6677.3|6689.3|6677.3|6688|6676|2
1722865340000|2024-08-05 13:42:20|6687.4|6679.4|6687.4|6675.4|6690.6|6679.4|6687.1|6675.1|38
1722865350000|2024-08-05 13:42:30|6687.3|6675.3|6691.8|6679.8|6694.7|6685.3|6685|6675.3|3
1722865360000|2024-08-05 13:42:40|6691.4|6679.4|6696.7|6684.7|6699.7|6687.7|6691.4|6679.4|0
1722865370000|2024-08-05 13:42:50|6697.7|6685.7|6700.2|6694.2|6700.4|6694.2|6697.7|6685.7|1
1722865380000|2024-08-05 13:43:00|6704.9|6692.9|6705.2|6697.2|6711.4|6699.4|6704|6692.9|8
1722865390000|2024-08-05 13:43:10|6706.1|6698.1|6709.7|6697.7|6709.7|6698.6|6706.1|6697.7|0
1722865400000|2024-08-05 13:43:20|6709.6|6697.6|6708.2|6700.2|6710.1|6700.2|6708.2|6697.6|7
1722865410000|2024-08-05 13:43:30|6710.1|6698.1|6722.3|6710.3|6724.4|6712.4|6707.9|6698.1|5
1722865420000|2024-08-05 13:43:40|6714.7|6702.7|6713.8|6705.8|6721.2|6710.7|6713.5|6701.5|8
1722865430000|2024-08-05 13:43:50|6714.3|6702.3|6711.9|6699.9|6714.3|6702.3|6711.5|6699.5|0
1722865440000|2024-08-05 13:44:00|6712.3|6700.3|6714|6702|6715.6|6707|6712.3|6700.3|1
1722865450000|2024-08-05 13:44:10|6712.9|6700.9|6707.8|6701.8|6712.9|6701.8|6706.8|6700.2|0
1722865460000|2024-08-05 13:44:20|6706.8|6700.8|6712.4|6700.4|6713.8|6701.8|6697.1|6685.1|13
1722865470000|2024-08-05 13:44:30|6712.2|6700.2|6711.3|6699.3|6714.5|6702.5|6707.5|6695.5|8
1722865480000|2024-08-05 13:44:40|6708.5|6700.5|6710.3|6698.3|6710.3|6700.5|6708.5|6698.2|2
1722865490000|2024-08-05 13:44:50|6705.1|6693.1|6708.6|6696.6|6708.6|6696.6|6705.1|6693.1|9
1722865500000|2024-08-05 13:45:00|6709.4|6697.4|6719.1|6707.1|6719.1|6709.4|6703.4|6691.4|7
1722865510000|2024-08-05 13:45:10|6721.1|6709.1|6722.3|6710.3|6722.3|6714.1|6718.1|6709.1|4
1722865520000|2024-08-05 13:45:20|6719.6|6711.6|6714.4|6702.4|6721.1|6711.6|6714.4|6702.4|4
1722865530000|2024-08-05 13:45:30|6715.4|6703.4|6715|6703|6717.4|6705.4|6715|6703|7
1722865550000|2024-08-05 13:45:50|6714.2|6702.2|6717.4|6705.4|6717.4|6705.4|6714.2|6702.2|2
1722865560000|2024-08-05 13:46:00|6717.3|6705.3|6716.6|6704.6|6717.3|6705.3|6716.6|6704.6|0
1722865570000|2024-08-05 13:46:10|6715.5|6703.5|6716.4|6704.4|6716.4|6704.4|6715.5|6703.5|3
1722865580000|2024-08-05 13:46:20|6716.3|6704.3|6716.4|6704.4|6716.4|6704.4|6716.3|6704.3|3
1722865590000|2024-08-05 13:46:30|6715.9|6703.9|6716.4|6704.4|6716.4|6704.4|6715.7|6703.7|3
1722865600000|2024-08-05 13:46:40|6716.8|6704.8|6722.4|6714.4|6724.3|6714.4|6716.4|6704.4|6
1722865610000|2024-08-05 13:46:50|6724.9|6716.9|6724.9|6712.9|6725.7|6718.8|6724|6712.9|4
1722865620000|2024-08-05 13:47:00|6724.8|6712.8|6724.9|6712.9|6724.9|6712.9|6724.8|6712.8|0
1722865630000|2024-08-05 13:47:10|6724.8|6712.8|6725.1|6713.1|6725.1|6713.1|6724.8|6712.8|2
1722865640000|2024-08-05 13:47:20|6724.7|6712.7|6724.7|6712.7|6724.7|6712.7|6724.7|6712.7|2
1722865650000|2024-08-05 13:47:30|6725.1|6713.1|6725.1|6713.1|6725.1|6713.1|6725.1|6713.1|2
1722865670000|2024-08-05 13:47:50|6721|6715|6727.9|6715.9|6727.9|6715.9|6720.2|6714.2|2
1722865680000|2024-08-05 13:48:00|6728.3|6716.3|6727.4|6719.4|6729.6|6719.9|6727.4|6716.3|8
1722865690000|2024-08-05 13:48:10|6729.3|6717.3|6736.3|6728.3|6738.5|6729.4|6727.4|6717.3|13
1722865700000|2024-08-05 13:48:20|6735.4|6729.4|6730.1|6722.1|6736.9|6729.5|6730.1|6719.7|4
1722865710000|2024-08-05 13:48:30|6730.9|6722.9|6730.3|6724.3|6731.1|6724.3|6729.8|6721.8|6
1722865720000|2024-08-05 13:48:40|6730.4|6724.4|6728.8|6720.8|6731.2|6724.4|6728.8|6720.8|2
1722865730000|2024-08-05 13:48:50|6728.9|6720.9|6726.6|6714.6|6730.5|6723.3|6726.5|6714.5|3
1722865740000|2024-08-05 13:49:00|6730.3|6724.3|6725.2|6719.2|6730.3|6724.3|6725.2|6719.2|6
1722865750000|2024-08-05 13:49:10|6723.2|6713.2|6722.5|6716.5|6723.2|6716.5|6722.4|6713.2|1
1722865760000|2024-08-05 13:49:20|6722.4|6716.4|6717.5|6709.5|6724.3|6716.4|6716.4|6709.5|8
1722865770000|2024-08-05 13:49:30|6719.7|6707.7|6721.8|6715.8|6725|6719|6718.5|6707.7|6
1722865780000|2024-08-05 13:49:40|6723|6715|6714.1|6702.1|6723|6715.8|6714.1|6702.1|1
1722865790000|2024-08-05 13:49:50|6718.1|6706.1|6723.6|6711.6|6723.6|6711.6|6715.2|6703.2|2
1722865800000|2024-08-05 13:50:00|6724.4|6712.4|6721.4|6713.4|6724.7|6716.8|6719.8|6709.9|4
1722865810000|2024-08-05 13:50:10|6721.6|6715.6|6726.5|6714.5|6726.5|6718.5|6718.4|6706.4|2
1722865820000|2024-08-05 13:50:20|6724.2|6712.2|6724.5|6712.5|6724.5|6712.5|6722.2|6710.2|2
1722865830000|2024-08-05 13:50:30|6725.7|6713.7|6729.4|6723.4|6730.3|6723.4|6718.9|6709.2|5
1722865840000|2024-08-05 13:50:40|6730.6|6724.6|6730.8|6722.8|6730.8|6724.6|6729.6|6717.8|1
1722865850000|2024-08-05 13:50:50|6731.6|6723.6|6731.7|6723.7|6731.7|6724.8|6730.6|6723.6|1
1722865860000|2024-08-05 13:51:00|6733.3|6721.3|6723.9|6711.9|6733.3|6723.3|6715.8|6709.5|8
1722865870000|2024-08-05 13:51:10|6723.5|6711.5|6723.5|6711.5|6723.5|6711.5|6723.5|6711.5|0
1722865880000|2024-08-05 13:51:20|6723.3|6711.3|6723.3|6711.3|6723.3|6711.3|6723.3|6711.3|2
1722865890000|2024-08-05 13:51:30|6723.1|6711.1|6725.3|6713.3|6725.3|6713.3|6723.1|6711.1|2
1722865900000|2024-08-05 13:51:40|||||||||1
1722865910000|2024-08-05 13:51:50|6725|6713|6729.3|6717.3|6729.4|6717.4|6725|6713|3
1722865920000|2024-08-05 13:52:00|6730.1|6718.1|6728.9|6716.9|6730.1|6719.5|6726.2|6716.5|2
1722865940000|2024-08-05 13:52:20|||||||||3
1722865950000|2024-08-05 13:52:30|6728.5|6716.5|6725.8|6717.8|6728.5|6718.4|6725.8|6716.5|2
1722865960000|2024-08-05 13:52:40|6726.3|6718.3|6725.4|6719.4|6726.3|6719.4|6724.6|6718.3|0
1722865970000|2024-08-05 13:52:50|6722.4|6710.4|6718|6706|6725.4|6717.4|6717.7|6705.7|7
1722865980000|2024-08-05 13:53:00|6717.2|6705.2|6719.7|6707.7|6719.7|6707.7|6717.1|6705.1|1
1722865990000|2024-08-05 13:53:10|6719.4|6707.4|6721.5|6709.5|6722|6710|6719.4|6707.4|0
1722866000000|2024-08-05 13:53:20|||||||||1
1722866010000|2024-08-05 13:53:30|6721.9|6709.9|6721.9|6709.9|6721.9|6709.9|6721.9|6709.9|2
1722866020000|2024-08-05 13:53:40|6721.7|6709.7|6712|6704|6721.7|6711.2|6709.5|6701.3|0
1722866030000|2024-08-05 13:53:50|6711.9|6703.9|6719.2|6707.2|6721.1|6709.1|6710.5|6700.5|7
1722866040000|2024-08-05 13:54:00|6716.2|6708.2|6715|6709|6718.7|6709|6715|6706.7|0
1722866050000|2024-08-05 13:54:10|6715.7|6707.7|6715.8|6707.8|6718.9|6707.8|6715.7|6706.2|1
1722866060000|2024-08-05 13:54:20|6715.5|6707.5|6721.5|6709.5|6721.5|6709.5|6715.5|6707.5|3
1722866070000|2024-08-05 13:54:30|6721|6709|6722.7|6710.7|6722.7|6710.7|6717|6707.8|4
1722866080000|2024-08-05 13:54:40|6722.1|6710.1|6722.4|6710.4|6722.7|6710.7|6721.9|6709.9|0
1722866090000|2024-08-05 13:54:50|6723.3|6711.3|6729.6|6717.6|6730.5|6718.5|6723.3|6711.3|3
1722866100000|2024-08-05 13:55:00|6728.8|6716.8|6742.1|6730.1|6742.1|6730.1|6726.6|6716.8|1
1722866110000|2024-08-05 13:55:10|6741.6|6729.6|6740|6728|6746.2|6734.2|6739.6|6727.6|2
1722866120000|2024-08-05 13:55:20|6741|6729|6742.8|6730.8|6743.2|6731.2|6740.5|6728.5|2
1722866130000|2024-08-05 13:55:30|6740.6|6732.6|6742.4|6730.4|6742.5|6732.6|6740.6|6730.4|2
1722866140000|2024-08-05 13:55:40|6742.2|6730.2|6742.9|6730.9|6744|6732|6741.9|6729.9|2
1722866150000|2024-08-05 13:55:50|6742.3|6730.3|6742.3|6730.3|6742.3|6730.3|6742.3|6730.3|0
1722866160000|2024-08-05 13:56:00|6737.8|6725.8|6737.8|6725.8|6737.8|6725.8|6737.3|6725.3|3
1722866180000|2024-08-05 13:56:20|6735.2|6727.2|6736.1|6728.1|6736.1|6728.1|6735.2|6727.2|2
1722866190000|2024-08-05 13:56:30|6747|6735|6748.4|6736.4|6750.1|6740.7|6747|6735|10
1722866200000|2024-08-05 13:56:40|6748.8|6736.8|6749.2|6737.2|6749.2|6739.3|6746.9|6736.8|0
1722866210000|2024-08-05 13:56:50|6746.9|6738.9|6749.6|6737.6|6749.6|6739.7|6746.9|6736.8|3
1722866220000|2024-08-05 13:57:00|6750.4|6738.4|6753.4|6741.4|6756.5|6744.5|6748.6|6738.4|7
1722866230000|2024-08-05 13:57:10|||||||||1
1722866240000|2024-08-05 13:57:20|||||||||1
1722866250000|2024-08-05 13:57:30|6753.6|6741.6|6753.6|6741.6|6753.6|6741.6|6753.6|6741.6|2
1722866260000|2024-08-05 13:57:40|6751.1|6739.1|6748.5|6742.5|6751.1|6742.5|6748.5|6738.8|5
1722866270000|2024-08-05 13:57:50|6749.7|6743.7|6758.1|6746.1|6758.1|6748.2|6749.7|6741.5|3
1722866280000|2024-08-05 13:58:00|6758|6746|6757.2|6745.2|6758.5|6746.5|6756.5|6744.5|0
1722866290000|2024-08-05 13:58:10|6756.7|6744.7|6756.6|6744.6|6756.8|6744.8|6756.6|6744.6|0
1722866300000|2024-08-05 13:58:20|6757.1|6749.1|6766.7|6758.7|6768.2|6758.8|6757.1|6749.1|5
1722866310000|2024-08-05 13:58:30|6767.1|6759.1|6770.3|6764.3|6771.8|6764.3|6767.1|6757.9|9
1722866320000|2024-08-05 13:58:40|6770.7|6764.7|6770.7|6762.7|6771.2|6764.7|6770.7|6759.2|3
1722866330000|2024-08-05 13:58:50|6770.5|6762.5|6775.4|6763.4|6775.8|6767.8|6770.5|6759.8|6
1722866340000|2024-08-05 13:59:00|6773.7|6761.7|6766.1|6760.1|6773.7|6763.2|6766.1|6757|2
1722866350000|2024-08-05 13:59:10|6767.3|6759.3|6770.8|6762.8|6773.5|6762.8|6767.3|6757.6|8
1722866360000|2024-08-05 13:59:20|6769.6|6763.6|6770.6|6762.6|6772.8|6763.6|6768.7|6760.8|3
1722866370000|2024-08-05 13:59:30|6769.8|6761.8|6758.4|6746.4|6771.2|6761.8|6758.4|6746.4|9
1722866380000|2024-08-05 13:59:40|6758.5|6746.5|6761.2|6749.2|6761.5|6749.5|6744.4|6732.4|3
1722866390000|2024-08-05 13:59:50|6760.4|6748.4|6760.1|6748.1|6760.6|6750.5|6755.2|6743.2|1
1722866400000|2024-08-05 14:00:00|6759.7|6747.7|6761.8|6749.8|6761.8|6749.8|6740.4|6728.4|3
1722866410000|2024-08-05 14:00:10|6761.9|6749.9|6764.8|6752.8|6766.8|6754.8|6761.8|6749.8|0
1722866420000|2024-08-05 14:00:20|6762|6750|6757.6|6745.6|6762|6750|6752.5|6740.5|4
1722866430000|2024-08-05 14:00:30|6757.9|6745.9|6757.2|6745.2|6762|6750|6752|6740|2
1722866440000|2024-08-05 14:00:40|6756.6|6744.6|6753.6|6741.6|6757.6|6745.6|6748.2|6736.2|0
1722866450000|2024-08-05 14:00:50|6753.5|6741.5|6755.6|6743.6|6756.4|6744.4|6753|6741|6
1722866460000|2024-08-05 14:01:00|6756.4|6744.4|6753.4|6741.4|6756.4|6744.4|6753.4|6741.4|1
1722866470000|2024-08-05 14:01:10|6752.9|6740.9|6742.7|6730.7|6758.2|6746.2|6742.7|6730.7|15
1722866480000|2024-08-05 14:01:20|6742.5|6730.5|6739.2|6727.2|6742.5|6730.9|6732.8|6720.8|9
1722866490000|2024-08-05 14:01:30|6738.3|6726.3|6748.2|6736.2|6748.3|6736.3|6733.8|6723.3|5
1722866500000|2024-08-05 14:01:40|6746.4|6738.4|6748.3|6736.3|6748.3|6738.4|6746.1|6736.2|0
1722866510000|2024-08-05 14:01:50|6748.2|6736.2|6745.6|6733.6|6748.2|6738.1|6734|6724.7|7
1722866520000|2024-08-05 14:02:00|6746.1|6734.1|6743.9|6735.9|6746.1|6735.9|6743.9|6733.3|0
1722866530000|2024-08-05 14:02:10|6745.8|6733.8|6738.9|6726.9|6746.2|6736.3|6738.5|6726.9|1
1722866540000|2024-08-05 14:02:20|6736.3|6728.3|6736.6|6724.6|6738.8|6728.3|6734.9|6724.2|2
1722866550000|2024-08-05 14:02:30|6736.8|6724.8|6735.4|6723.4|6737.6|6727.3|6731.3|6721.2|16
1722866560000|2024-08-05 14:02:40|6735.5|6723.5|6745.8|6733.8|6748.8|6736.8|6734.9|6722.9|3
1722866570000|2024-08-05 14:02:50|6742.1|6730.1|6742|6730|6743.4|6731.4|6741.2|6729.2|14
1722866580000|2024-08-05 14:03:00|6742.4|6730.4|6753.7|6741.7|6755.1|6745.6|6742.4|6730.4|6
1722866590000|2024-08-05 14:03:10|6753.6|6741.6|6753.4|6741.4|6754.8|6742.8|6749.1|6737.1|1
1722866600000|2024-08-05 14:03:20|6753.5|6741.5|6754.3|6742.3|6754.3|6742.3|6752.4|6740.4|2
1722866610000|2024-08-05 14:03:30|6754.1|6742.1|6757.2|6745.2|6758.4|6749.9|6753.5|6741.7|5
1722866620000|2024-08-05 14:03:40|6759.4|6747.4|6757.3|6745.3|6759.9|6747.9|6754.8|6745.3|0
1722866630000|2024-08-05 14:03:50|6757.4|6745.4|6749.7|6737.7|6757.4|6747.2|6743.6|6731.6|2
1722866640000|2024-08-05 14:04:00|6749.9|6737.9|6762.2|6750.2|6763|6752.8|6749.9|6737.9|2
1722866650000|2024-08-05 14:04:10|6762.7|6750.7|6756|6744|6763.7|6753.6|6755|6743|3
1722866660000|2024-08-05 14:04:20|6751.7|6739.7|6749.5|6737.5|6759.8|6747.8|6748.9|6736.9|5
1722866670000|2024-08-05 14:04:30|6749.7|6737.7|6758.4|6746.4|6760.7|6748.7|6749.7|6737.7|4
1722866680000|2024-08-05 14:04:40|6758.1|6746.1|6760.2|6748.2|6760.2|6748.2|6758.1|6746.1|1
1722866690000|2024-08-05 14:04:50|6760|6748|6769.3|6757.3|6769.3|6757.3|6759.1|6747.1|0
1722866700000|2024-08-05 14:05:00|6767.5|6755.5|6767.9|6755.9|6772.6|6760.6|6767.5|6755.5|4
1722866710000|2024-08-05 14:05:10|6767.6|6755.6|6770.5|6758.5|6770.9|6758.9|6767.4|6755.4|4
1722866720000|2024-08-05 14:05:20|6771.4|6759.4|6769.9|6757.9|6771.4|6759.4|6769.8|6757.8|2
1722866730000|2024-08-05 14:05:30|6769.8|6757.8|6771.2|6759.2|6771.4|6759.4|6769.8|6757.8|2
1722866740000|2024-08-05 14:05:40|6769|6761|6779.9|6767.9|6779.9|6767.9|6769|6759|2
1722866750000|2024-08-05 14:05:50|6781.1|6769.1|6780.9|6774.9|6782.2|6775.3|6778.9|6768.3|8
1722866760000|2024-08-05 14:06:00|6780.5|6774.5|6774.3|6762.3|6783.5|6774.6|6770|6758|12
1722866770000|2024-08-05 14:06:10|6775.2|6763.2|6775.6|6763.6|6775.6|6763.6|6775.2|6763.2|0
1722866780000|2024-08-05 14:06:20|6775.5|6763.5|6774.5|6766.5|6775.6|6766.6|6774.1|6763|2
1722866790000|2024-08-05 14:06:30|6774.1|6766.1|6775.3|6769.3|6776.1|6769.3|6773.5|6761.5|8
1722866800000|2024-08-05 14:06:40|6774.1|6768.1|6774.1|6762.1|6776.7|6769.6|6774.1|6762.1|5
1722866810000|2024-08-05 14:06:50|6774.2|6762.2|6773.4|6765.4|6775.4|6765.4|6773.4|6762.2|2
1722866820000|2024-08-05 14:07:00|6770.6|6762.6|6760.9|6748.9|6771.3|6763.3|6757.2|6745.2|39
1722866830000|2024-08-05 14:07:10|6760.3|6748.3|6753.1|6741.1|6760.5|6748.5|6744.9|6738.9|24
1722866840000|2024-08-05 14:07:20|6753.6|6741.6|6748.4|6736.4|6753.6|6743.3|6745.6|6733.6|26
1722866850000|2024-08-05 14:07:30|6749.2|6737.2|6745.2|6733.2|6749.7|6740.7|6744.3|6732.3|5
1722866860000|2024-08-05 14:07:40|6744.4|6732.4|6745.5|6733.5|6745.5|6733.5|6744.4|6732.4|0
1722866870000|2024-08-05 14:07:50|6746|6734|6740.7|6732.7|6746|6734|6740.3|6732.3|2
1722866880000|2024-08-05 14:08:00|6740.8|6732.8|6737.5|6725.5|6741.2|6733.8|6733.4|6721.4|1
1722866890000|2024-08-05 14:08:10|6734.9|6722.9|6743.1|6731.1|6743.1|6731.1|6731.4|6722.9|5
1722866900000|2024-08-05 14:08:20|6743.6|6731.6|6744.4|6732.4|6744.7|6732.7|6741.7|6729.7|3
1722866910000|2024-08-05 14:08:30|6744.3|6732.3|6731.7|6723.7|6744.3|6732.3|6731.7|6723.7|4
1722866920000|2024-08-05 14:08:40|6733.8|6721.8|6743.4|6731.4|6743.7|6731.7|6733.8|6721.8|1
1722866930000|2024-08-05 14:08:50|6741.8|6729.8|6738.4|6726.4|6742.2|6730.2|6738.4|6726.4|1
1722866940000|2024-08-05 14:09:00|6737.6|6725.6|6738.1|6726.1|6738.1|6726.1|6737.6|6725.6|1
1722866950000|2024-08-05 14:09:10|6738.2|6726.2|6740.5|6728.5|6740.8|6728.8|6732.2|6722.1|4
1722866960000|2024-08-05 14:09:20|6738.3|6726.3|6736.8|6724.8|6741|6729|6736.8|6724.8|2
1722866970000|2024-08-05 14:09:30|6736.2|6724.2|6735.4|6723.4|6736.2|6724.2|6731.2|6719.2|4
1722866980000|2024-08-05 14:09:40|6737|6725|6741.9|6729.9|6743.1|6731.1|6737|6725|2
1722866990000|2024-08-05 14:09:50|6741.2|6729.2|6741.2|6729.2|6741.2|6729.2|6741.2|6729.2|0
1722867000000|2024-08-05 14:10:00|6740.8|6728.8|6740.8|6728.8|6740.8|6728.8|6740.8|6728.8|0
1722867010000|2024-08-05 14:10:10|6741.5|6729.5|6740.1|6728.1|6741.5|6730.5|6736.5|6728.1|1
1722867020000|2024-08-05 14:10:20|6739.9|6727.9|6731.4|6719.4|6739.9|6728.4|6730.1|6718.1|4
1722867030000|2024-08-05 14:10:30|6727.1|6719.1|6733.7|6721.7|6734.3|6722.3|6727.1|6718.3|2
1722867040000|2024-08-05 14:10:40|6733.6|6721.6|6733.6|6721.6|6733.6|6721.6|6732.5|6720.5|0
1722867050000|2024-08-05 14:10:50|6732.5|6720.5|6733.3|6721.3|6733.4|6721.4|6731.3|6719.3|1
1722867060000|2024-08-05 14:11:00|6733.9|6721.9|6730.4|6722.4|6733.9|6722.4|6730.4|6719.6|1
1722867070000|2024-08-05 14:11:10|6732.1|6720.1|6729.6|6721.6|6732.1|6721.7|6729.6|6719.6|3
1722867080000|2024-08-05 14:11:20|6729.5|6721.5|6734|6722|6735.2|6723.8|6729.5|6721.5|5
1722867090000|2024-08-05 14:11:30|||||||||2
1722867100000|2024-08-05 14:11:40|6733.4|6721.4|6732.7|6724.7|6736.4|6727.6|6732.1|6720.1|1
1722867110000|2024-08-05 14:11:50|6734.8|6722.8|6730.7|6722.7|6734.9|6726.2|6725.7|6717.1|7
1722867120000|2024-08-05 14:12:00|6731.3|6719.3|6729.7|6717.7|6731.3|6719.3|6729.7|6717.7|1
1722867130000|2024-08-05 14:12:10|6729.4|6717.4|6728.2|6716.2|6729.4|6717.4|6727|6715|0
1722867140000|2024-08-05 14:12:20|6727.7|6715.7|6720.6|6712.6|6727.7|6715.7|6719.9|6712|6
1722867150000|2024-08-05 14:12:30|6721|6713|6719.5|6713.5|6721|6713.5|6719.5|6712.6|2
1722867160000|2024-08-05 14:12:40|6719.1|6713.1|6725.6|6713.6|6725.6|6713.6|6719.1|6712.2|4
1722867170000|2024-08-05 14:12:50|6727.8|6715.8|6727.5|6715.5|6729.4|6721.4|6724.8|6715.5|2
1722867180000|2024-08-05 14:13:00|6727.8|6715.8|6726.5|6714.5|6727.8|6715.8|6726.5|6714.5|0
1722867190000|2024-08-05 14:13:10|6728.2|6716.2|6724.7|6716.7|6728.2|6717.6|6723|6714.5|4
1722867200000|2024-08-05 14:13:20|6723.5|6715.5|6726.3|6720.3|6726.4|6720.4|6723.3|6715.3|3
1722867210000|2024-08-05 14:13:30|6726.7|6720.7|6726.4|6714.4|6727.1|6720.7|6721.1|6712.6|12
1722867220000|2024-08-05 14:13:40|6726|6714|6722.9|6714.9|6726.4|6714.9|6722.9|6714|1
1722867230000|2024-08-05 14:13:50|6724.8|6712.8|6722.7|6714.7|6724.8|6714.8|6722.7|6712.8|0
1722867240000|2024-08-05 14:14:00|6722.9|6714.9|6723.1|6715.1|6723.1|6715.1|6722.9|6714.9|3
1722867250000|2024-08-05 14:14:10|6723.6|6715.6|6720.4|6712.4|6727.3|6718.3|6719.6|6712.4|4
1722867260000|2024-08-05 14:14:20|6719.6|6711.6|6718.7|6712.7|6719.6|6712.7|6718.3|6711.2|3
1722867270000|2024-08-05 14:14:30|6717.5|6711.5|6719.3|6713.3|6719.8|6713.3|6717.5|6710.5|5
1722867280000|2024-08-05 14:14:40|6719.1|6713.1|6714.2|6702.2|6719.1|6713.1|6714.2|6702.2|4
1722867290000|2024-08-05 14:14:50|6710.9|6698.9|6702|6694|6710.9|6698.9|6701.3|6693.3|10
1722867300000|2024-08-05 14:15:00|6701.6|6693.6|6710.6|6698.6|6710.6|6698.6|6699.5|6691.5|8
1722867310000|2024-08-05 14:15:10|6709.6|6697.6|6711.9|6699.9|6712.6|6700.6|6709.6|6697.6|2
1722867320000|2024-08-05 14:15:20|6711.8|6699.8|6716.5|6704.5|6718.2|6706.3|6711.8|6699.8|4
1722867330000|2024-08-05 14:15:30|6716|6704|6718.8|6706.8|6718.8|6706.8|6714.6|6702.6|3
1722867340000|2024-08-05 14:15:40|6719.3|6707.3|6714.4|6702.4|6719.3|6707.3|6713.4|6702.4|0
1722867350000|2024-08-05 14:15:50|6714.7|6706.7|6713.8|6707.8|6714.7|6707.8|6713.8|6706.7|0
1722867360000|2024-08-05 14:16:00|6714.7|6708.7|6726.2|6714.2|6726.2|6715.7|6714.3|6707.1|5
1722867370000|2024-08-05 14:16:10|6726.7|6714.7|6730.5|6718.5|6731.3|6719.3|6726.7|6714.7|1
1722867380000|2024-08-05 14:16:20|6730.3|6718.3|6730.3|6718.3|6730.3|6718.3|6730.3|6718.3|2
1722867390000|2024-08-05 14:16:30|6728.2|6720.2|6714.6|6708.6|6730.1|6720.2|6714.5|6707.6|5
1722867400000|2024-08-05 14:16:40|6719|6713|6719.1|6707.1|6724.1|6713|6718.6|6707.1|1
1722867410000|2024-08-05 14:16:50|6717.9|6705.9|6717.9|6709.9|6717.9|6709.9|6714.2|6704.5|2
1722867420000|2024-08-05 14:17:00|6718.7|6706.7|6718.6|6706.6|6718.7|6708.8|6716|6706|1
1722867430000|2024-08-05 14:17:10|6718.2|6706.2|6718.2|6706.2|6718.2|6706.2|6718.1|6706.1|1
1722867440000|2024-08-05 14:17:20|6718.3|6706.3|6718.3|6706.3|6718.3|6706.3|6718.3|6706.3|3
1722867450000|2024-08-05 14:17:30|6718.7|6706.7|6718.7|6706.7|6718.7|6706.7|6718.7|6706.7|2
1722867470000|2024-08-05 14:17:50|6722.5|6710.5|6720.1|6708.1|6723.8|6711.8|6720.1|6708.1|4
1722867480000|2024-08-05 14:18:00|6720.5|6708.5|6720.5|6708.5|6720.5|6708.5|6720.5|6708.5|1
1722867490000|2024-08-05 14:18:10|6720.6|6708.6|6720.6|6708.6|6720.6|6708.6|6720.6|6708.6|1
1722867500000|2024-08-05 14:18:20|6721|6709|6721|6709|6721|6709|6721|6709|1
1722867510000|2024-08-05 14:18:30|6721.8|6709.8|6721.8|6709.8|6721.8|6709.8|6721.8|6709.8|2
1722867520000|2024-08-05 14:18:40|6721|6709|6728.4|6716.4|6728.4|6716.4|6721|6709|2
1722867530000|2024-08-05 14:18:50|6729.2|6717.2|6728.6|6716.6|6729.2|6717.7|6725|6714.8|14
1722867540000|2024-08-05 14:19:00|6728.3|6716.3|6729.5|6717.5|6729.5|6717.5|6728.3|6716.3|0
1722867550000|2024-08-05 14:19:10|6730.3|6718.3|6730.6|6718.6|6730.6|6720.4|6728.1|6718.1|2
1722867560000|2024-08-05 14:19:20|6729.6|6717.6|6729.8|6717.8|6731|6719|6729.5|6717.5|3
1722867570000|2024-08-05 14:19:30|6730.6|6718.6|6730.6|6718.6|6730.6|6718.6|6730.4|6718.4|2
1722867580000|2024-08-05 14:19:40|6730.4|6718.4|6731.3|6719.3|6731.3|6722.3|6730.2|6718.4|0
1722867590000|2024-08-05 14:19:50|6731.4|6719.4|6731.4|6719.4|6731.4|6719.4|6731.4|6719.4|1
1722867600000|2024-08-05 14:20:00|6731.3|6719.3|6729.1|6721.1|6731.3|6721.4|6729.1|6719.3|1
1722867610000|2024-08-05 14:20:10|6729.2|6721.2|6729.5|6717.5|6729.5|6721.2|6727.8|6717.5|2
1722867620000|2024-08-05 14:20:20|6729.6|6717.6|6730|6718|6730|6718|6729.6|6717.6|3
1722867630000|2024-08-05 14:20:30|6730.4|6718.4|6729.1|6721.1|6730.5|6721.1|6728.3|6717.5|4
1722867640000|2024-08-05 14:20:40|6725.7|6717.1|6728.3|6716.3|6728.6|6718.5|6724.5|6716|2
1722867650000|2024-08-05 14:20:50|6728.4|6716.4|6726|6718|6728.4|6718.4|6726|6716.3|0
1722867660000|2024-08-05 14:21:00|6726.4|6718.4|6726.8|6714.8|6727.9|6718.4|6722.9|6714.8|13
1722867670000|2024-08-05 14:21:10|6725.3|6719.3|6724.9|6718.9|6725.3|6719.3|6724.9|6718.9|1
1722867680000|2024-08-05 14:21:20|6728.2|6720.2|6744.1|6736.1|6748.9|6736.9|6727.2|6720.2|13
1722867690000|2024-08-05 14:21:30|6744.5|6736.5|6748.8|6736.8|6748.8|6737.4|6739.9|6727.9|5
1722867700000|2024-08-05 14:21:40|6745.5|6739.5|6752.8|6744.8|6754.7|6744.8|6745.5|6738.1|8
1722867710000|2024-08-05 14:21:50|6753.2|6745.2|6765.7|6753.7|6766.4|6754.4|6753.1|6744|19
1722867720000|2024-08-05 14:22:00|6767.2|6755.2|6764.8|6752.8|6768.7|6758.7|6763.7|6751.7|9
1722867730000|2024-08-05 14:22:10|6765.2|6753.2|6782.2|6774.2|6784.1|6774.2|6765.2|6753.2|13
1722867740000|2024-08-05 14:22:20|6781.8|6769.8|6783.7|6771.7|6783.7|6771.7|6778.9|6766.9|7
1722867750000|2024-08-05 14:22:30|6783.6|6771.6|6803.8|6791.8|6804.4|6793.4|6782.2|6771.1|55
1722867760000|2024-08-05 14:22:40|6802.7|6794.7|6804.5|6798.5|6805.8|6799.3|6802.3|6793.8|6
1722867770000|2024-08-05 14:22:50|6805.7|6799.7|6807.8|6795.8|6808.1|6800.2|6804.6|6795|9
1722867780000|2024-08-05 14:23:00|6807.4|6795.4|6792.7|6780.7|6807.4|6795.4|6787.9|6778.2|6
1722867790000|2024-08-05 14:23:10|6791.9|6779.9|6790.3|6782.3|6794.2|6783.2|6790.3|6779.9|3
1722867800000|2024-08-05 14:23:20|6787.9|6781.9|6792.5|6780.5|6793.3|6784|6787.9|6780.1|5
1722867810000|2024-08-05 14:23:30|6791.7|6779.7|6789.9|6781.9|6795.6|6783.6|6789.9|6779.7|12
1722867820000|2024-08-05 14:23:40|6792.4|6780.4|6837|6825|6837.8|6825.8|6792.4|6780.4|25
1722867830000|2024-08-05 14:23:50|6837.2|6825.2|6837.5|6829.5|6837.9|6829.5|6837|6825|11
1722867840000|2024-08-05 14:24:00|6842.2|6830.2|6857.6|6851.6|6857.6|6851.6|6842.2|6830.2|26
1722867850000|2024-08-05 14:24:10|6861.9|6849.9|6877.9|6865.9|6883|6871|6859|6849.9|35
1722867860000|2024-08-05 14:24:20|6879.1|6871.1|6881|6869|6881.2|6871.1|6878.2|6866.6|6
1722867870000|2024-08-05 14:24:30|6881.4|6869.4|6878.7|6866.7|6881.4|6869.4|6874.9|6863.2|16
1722867880000|2024-08-05 14:24:40|6877.3|6869.3|6932|6920|6932.5|6920.5|6877.3|6866.2|17
1722867890000|2024-08-05 14:24:50|6932.4|6920.4|6933.9|6925.9|6934|6925.9|6928.3|6917|18
1722867900000|2024-08-05 14:25:00|6944.4|6932.4|6951.4|6939.4|6954.2|6942.2|6944.4|6932.4|33
1722867910000|2024-08-05 14:25:10|6951.2|6939.2|6951.6|6939.6|6953.9|6941.9|6941|6929|8
1722867920000|2024-08-05 14:25:20|6949.1|6937.1|6944.5|6932.5|6949.1|6937.1|6940.3|6928.3|10
1722867930000|2024-08-05 14:25:30|6944.2|6932.2|6951.4|6939.4|6951.4|6939.4|6944.2|6932.2|3
1722867940000|2024-08-05 14:25:40|6951|6939|6947.7|6935.7|6951.4|6939.4|6946.8|6934.8|5
1722867950000|2024-08-05 14:25:50|6948.1|6936.1|6947.7|6935.7|6954|6942|6936.2|6924.2|5
1722867960000|2024-08-05 14:26:00|6947|6935|6938.4|6926.4|6947|6936.7|6936.7|6925.2|9
1722867970000|2024-08-05 14:26:10|6938.6|6926.6|6943.1|6931.1|6943.4|6932.8|6938.6|6926.6|7
1722867980000|2024-08-05 14:26:20|6943|6931|6935.4|6923.4|6944.1|6934.4|6933.6|6921.6|4
1722867990000|2024-08-05 14:26:30|6936.2|6924.2|6932.7|6920.7|6936.2|6924.2|6928.6|6918.3|3
1722868000000|2024-08-05 14:26:40|6932.9|6920.9|6930.5|6922.5|6933.1|6922.5|6929.7|6917.7|7
1722868010000|2024-08-05 14:26:50|6930.4|6922.4|6930.8|6922.8|6930.8|6922.8|6930.4|6922.4|2
1722868020000|2024-08-05 14:27:00|6930.4|6922.4|6943.5|6931.5|6943.5|6931.5|6930.4|6922.4|2
1722868030000|2024-08-05 14:27:10|6943.6|6931.6|6939.3|6927.3|6949.2|6941.2|6939.3|6927.3|5
1722868040000|2024-08-05 14:27:20|6940.2|6928.2|6943.4|6931.4|6944|6933.7|6940.2|6928.2|7
1722868050000|2024-08-05 14:27:30|6943.3|6931.3|6945.4|6933.4|6946|6934|6942.6|6930.6|3
1722868060000|2024-08-05 14:27:40|6945|6933|6945|6933|6945.5|6933.5|6944.9|6932.9|1
1722868070000|2024-08-05 14:27:50|6944.9|6932.9|6938.8|6930.8|6944.9|6932.9|6938.3|6930.8|1
1722868080000|2024-08-05 14:28:00|6939.1|6931.1|6932.9|6920.9|6941.8|6931.6|6932.4|6920.4|19
1722868090000|2024-08-05 14:28:10|6932.8|6920.8|6915.1|6903.1|6933.5|6921.5|6912.3|6900.3|8
1722868100000|2024-08-05 14:28:20|6914.7|6902.7|6903.1|6891.1|6916|6904|6903.1|6891.1|7
1722868110000|2024-08-05 14:28:30|6903.9|6891.9|6905.1|6893.1|6921.6|6909.6|6903.9|6891.9|4
1722868120000|2024-08-05 14:28:40|6905.8|6893.8|6915.3|6903.3|6915.3|6903.3|6905.8|6893.8|0
1722868140000|2024-08-05 14:29:00|6915.5|6903.5|6920.3|6908.3|6920.5|6908.5|6911.7|6899.7|3
1722868150000|2024-08-05 14:29:10|6914.9|6902.9|6916.5|6904.5|6916.5|6904.5|6913.7|6901.7|3
1722868160000|2024-08-05 14:29:20|6914.5|6902.5|6909.3|6897.3|6914.5|6902.5|6906|6894|2
1722868170000|2024-08-05 14:29:30|6909.7|6897.7|6907.7|6895.7|6910.3|6898.3|6906.5|6894.5|4
1722868180000|2024-08-05 14:29:40|6909.3|6897.3|6910.8|6898.8|6911.8|6899.8|6902.5|6890.5|9
1722868190000|2024-08-05 14:29:50|6907.1|6895.1|6893.2|6881.2|6907.1|6895.1|6892|6880|8
1722868200000|2024-08-05 14:30:00|6892.4|6880.4|6898.3|6886.3|6898.9|6886.9|6891.6|6879.6|1
1722868210000|2024-08-05 14:30:10|6899.7|6887.7|6897.4|6885.4|6899.8|6891.1|6896.4|6884.4|2
1722868220000|2024-08-05 14:30:20|6896.1|6888.1|6902.8|6890.8|6910.3|6898.3|6896.1|6888.1|6
1722868230000|2024-08-05 14:30:30|6902.3|6890.3|6883.2|6871.2|6902.3|6890.3|6883.1|6871.1|3
1722868240000|2024-08-05 14:30:40|6883|6871|6889|6877|6900.7|6888.7|6877.9|6868|8
1722868250000|2024-08-05 14:30:50|6886.4|6874.4|6882.3|6874.3|6889.2|6877.2|6880.7|6871.2|10
1722868260000|2024-08-05 14:31:00|6882.4|6874.4|6887.3|6875.3|6887.3|6875.3|6878.3|6870.5|26
1722868270000|2024-08-05 14:31:10|6888.4|6876.4|6889.8|6877.8|6892.2|6880.2|6888.4|6876.4|0
1722868280000|2024-08-05 14:31:20|6890.7|6878.7|6879.2|6867.2|6890.7|6878.7|6876.6|6865|6
1722868290000|2024-08-05 14:31:30|6879.6|6867.6|6885.9|6873.9|6885.9|6873.9|6879.6|6867.6|2
1722868300000|2024-08-05 14:31:40|6886|6874|6892|6880|6892.7|6880.7|6886|6874|0
1722868310000|2024-08-05 14:31:50|6893|6881|6893.1|6881.1|6893.9|6881.9|6893|6881|0
1722868320000|2024-08-05 14:32:00|6893.3|6881.3|6895.2|6883.2|6895.4|6883.4|6893.1|6881.1|0
1722868330000|2024-08-05 14:32:10|6895.4|6883.4|6895.3|6883.3|6895.9|6883.9|6894.2|6882.2|2
1722868340000|2024-08-05 14:32:20|6895.2|6883.2|6888.9|6876.9|6896.3|6884.3|6886.4|6875.2|16
1722868350000|2024-08-05 14:32:30|6888.4|6876.4|6889.6|6877.6|6890.7|6878.7|6888.4|6876.4|4
1722868360000|2024-08-05 14:32:40|6889|6877|6893.4|6881.4|6896.4|6884.4|6889|6877|1
1722868370000|2024-08-05 14:32:50|6890.6|6878.6|6888.2|6876.2|6891.2|6879.2|6888.2|6876.2|0
1722868380000|2024-08-05 14:33:00|6888.6|6876.6|6894|6882|6895|6883|6888.6|6876.6|0
1722868390000|2024-08-05 14:33:10|6894.2|6882.2|6888|6876|6896|6884|6888|6876|2
1722868400000|2024-08-05 14:33:20|6888.1|6876.1|6890|6878|6890|6878|6887.8|6875.8|0
1722868410000|2024-08-05 14:33:30|6890.6|6878.6|6895.7|6883.7|6895.7|6885.6|6890.6|6878.6|4
1722868420000|2024-08-05 14:33:40|6895.8|6883.8|6892.1|6884.1|6895.8|6884.1|6892.1|6882|0
1722868430000|2024-08-05 14:33:50|6894.9|6882.9|6894.8|6882.8|6895.2|6883.2|6894.8|6882.8|0
1722868440000|2024-08-05 14:34:00|6894.7|6882.7|6895|6883|6895|6884.8|6891.3|6882.3|0
1722868450000|2024-08-05 14:34:10|6894.9|6882.9|6892.4|6884.4|6894.9|6886|6891.2|6882.9|1
1722868460000|2024-08-05 14:34:20|6893.6|6885.6|6891.3|6879.3|6899.3|6888.2|6891.3|6879.3|11
1722868470000|2024-08-05 14:34:30|6889|6877|6885.3|6877.3|6889|6878.4|6884.4|6873.7|3
1722868490000|2024-08-05 14:34:50|6889.3|6881.3|6881.2|6869.2|6893.8|6881.8|6881.2|6869.2|5
1722868500000|2024-08-05 14:35:00|6880.8|6868.8|6876.6|6864.6|6881.4|6869.4|6872.1|6862.7|2
1722868510000|2024-08-05 14:35:10|6875.2|6867.2|6875.7|6863.7|6881.7|6869.7|6873.1|6863.5|2
1722868520000|2024-08-05 14:35:20|6876.9|6864.9|6876.4|6870.4|6877|6870.4|6875.1|6863.6|6
1722868530000|2024-08-05 14:35:30|6880.4|6868.4|6878|6866|6881|6869|6878|6866|13
1722868540000|2024-08-05 14:35:40|6878.1|6866.1|6877.2|6869.2|6878.8|6870.4|6876.5|6866.1|7
1722868550000|2024-08-05 14:35:50|6884.4|6872.4|6890.4|6878.4|6890.5|6878.5|6883.9|6872.4|3
1722868560000|2024-08-05 14:36:00|6892.2|6880.2|6893.7|6885.7|6896.4|6885.7|6892.2|6880.2|0
1722868570000|2024-08-05 14:36:10|6895.2|6883.2|6891.1|6879.1|6901.2|6890.9|6891.1|6879.1|5
1722868580000|2024-08-05 14:36:20|6891.6|6879.6|6887.5|6875.5|6893.2|6881.2|6887.5|6875.5|2
1722868590000|2024-08-05 14:36:30|6886.3|6874.3|6884.6|6872.6|6886.3|6874.3|6884.6|6872.6|0
1722868600000|2024-08-05 14:36:40|6878.5|6866.5|6879.2|6867.2|6879.2|6867.2|6878.4|6866.4|3
1722868610000|2024-08-05 14:36:50|6880.6|6868.6|6879.9|6867.9|6880.6|6868.6|6878.3|6866.3|0
1722868620000|2024-08-05 14:37:00|6880.9|6868.9|6889.5|6877.5|6890.5|6878.5|6878.8|6866.8|7
1722868630000|2024-08-05 14:37:10|6890.4|6878.4|6889.4|6877.4|6891.4|6879.4|6889.1|6877.1|2
1722868640000|2024-08-05 14:37:20|6890.5|6878.5|6889.7|6877.7|6890.5|6878.5|6889.7|6877.7|0
1722868650000|2024-08-05 14:37:30|6890|6878|6889.1|6877.1|6890|6878|6886.2|6874.2|1
1722868660000|2024-08-05 14:37:40|6888.5|6876.5|6890.7|6878.7|6891.2|6879.2|6885.7|6873.7|2
1722868670000|2024-08-05 14:37:50|6888.9|6880.9|6890.3|6878.3|6891.5|6881.7|6888.7|6876.7|1
1722868680000|2024-08-05 14:38:00|6890.4|6878.4|6897.3|6889.3|6897.8|6889.3|6889.3|6878.4|44
1722868690000|2024-08-05 14:38:10|6899.5|6887.5|6911.3|6899.3|6911.3|6899.7|6898.3|6887.5|9
1722868700000|2024-08-05 14:38:20|6909.7|6901.7|6897.8|6885.8|6915.9|6905.5|6896.1|6884.1|12
1722868710000|2024-08-05 14:38:30|6899.8|6887.8|6904|6892|6908.1|6899.1|6899.8|6887.8|5
1722868720000|2024-08-05 14:38:40|6905.8|6893.8|6905.9|6893.9|6910.2|6898.2|6905.8|6893.8|6
1722868730000|2024-08-05 14:38:50|6906.8|6894.8|6910.1|6898.1|6910.1|6898.1|6905.5|6893.5|5
1722868740000|2024-08-05 14:39:00|6910.7|6898.7|6904.1|6892.1|6911.5|6899.5|6904.1|6892.1|7
1722868750000|2024-08-05 14:39:10|6903|6891|6903|6891|6903|6891|6902.9|6890.9|0
1722868760000|2024-08-05 14:39:20|6902.5|6890.5|6910.6|6902.6|6912.6|6903.6|6902.5|6890.5|10
1722868770000|2024-08-05 14:39:30|6911.6|6903.6|6912.1|6900.1|6913.5|6903.6|6907.6|6898|4
1722868780000|2024-08-05 14:39:40|6909.8|6901.8|6912.1|6900.1|6912.1|6901.8|6909.8|6900.1|0
1722868790000|2024-08-05 14:39:50|6912.4|6900.4|6908|6896|6912.4|6900.4|6903|6891|9
1722868800000|2024-08-05 14:40:00|6908.6|6896.6|6917.3|6905.3|6917.3|6905.3|6907.9|6896.6|6
1722868810000|2024-08-05 14:40:10|6915.8|6907.8|6915.4|6909.4|6917.3|6909.5|6914.7|6902.7|10
1722868820000|2024-08-05 14:40:20|6917.7|6905.7|6914|6906|6917.7|6909|6909.1|6901.5|2
1722868830000|2024-08-05 14:40:30|6915.3|6907.3|6918|6910|6926.9|6915.4|6913.6|6907.3|27
1722868840000|2024-08-05 14:40:40|6918.4|6910.4|6922.3|6910.3|6929.9|6920.9|6917.6|6910.3|90
1722868850000|2024-08-05 14:40:50|6922|6910|6918.2|6906.2|6923.4|6917.4|6917.2|6905.8|21
1722868860000|2024-08-05 14:41:00|6917.8|6905.8|6921.3|6909.3|6925.5|6918.5|6916.9|6905.8|13
1722868870000|2024-08-05 14:41:10|6920.9|6908.9|6923.5|6911.5|6924.5|6912.5|6920.9|6908.9|5
1722868880000|2024-08-05 14:41:20|6923.6|6911.6|6924|6912|6924|6913|6916.9|6909.9|2
1722868890000|2024-08-05 14:41:30|6923.9|6911.9|6923.4|6911.4|6923.9|6911.9|6923.4|6911.4|4
1722868900000|2024-08-05 14:41:40|6923|6911|6942.5|6930.5|6943.6|6931.6|6922|6911|21
1722868910000|2024-08-05 14:41:50|6942.6|6930.6|6941.9|6929.9|6943.9|6933.3|6937.2|6927.8|6
1722868920000|2024-08-05 14:42:00|6935.9|6930.3|6936.2|6924.2|6949.3|6938.6|6935.3|6923.3|25
1722868930000|2024-08-05 14:42:10|6936.1|6924.1|6921.3|6909.3|6936.1|6924.1|6921|6909|3
1722868940000|2024-08-05 14:42:20|6921.8|6909.8|6910.9|6898.9|6924.6|6912.6|6908.9|6898.6|4
1722868950000|2024-08-05 14:42:30|6911.5|6899.5|6908.3|6896.3|6918.1|6906.1|6908.3|6896.3|12
1722868960000|2024-08-05 14:42:40|6909.8|6897.8|6904.7|6898.7|6909.9|6898.7|6904.7|6894.9|6
1722868970000|2024-08-05 14:42:50|6906.4|6898.4|6895.1|6883.1|6907.9|6898.4|6893.4|6881.4|3
1722868980000|2024-08-05 14:43:00|6894.3|6882.3|6891.9|6879.9|6894.8|6882.8|6891|6879|2
1722868990000|2024-08-05 14:43:10|6891.1|6879.1|6882.1|6870.1|6891.6|6881.8|6878.9|6866.9|10
1722869000000|2024-08-05 14:43:20|6879.6|6867.6|6870.6|6858.6|6879.6|6869.6|6870.5|6858.5|13
1722869010000|2024-08-05 14:43:30|6870.2|6858.2|6868.6|6860.6|6870.3|6860.6|6866.8|6858.2|3
1722869020000|2024-08-05 14:43:40|6869.1|6861.1|6872.3|6860.3|6881.4|6869.4|6868.8|6858.9|5
1722869030000|2024-08-05 14:43:50|6870|6862|6873.1|6861.1|6873.8|6862.1|6869.6|6859.6|4
1722869040000|2024-08-05 14:44:00|6872.7|6860.7|6874.7|6862.7|6875.7|6863.7|6872.7|6860.7|1
1722869050000|2024-08-05 14:44:10|6875.5|6863.5|6874.5|6862.5|6875.5|6863.5|6873.7|6861.7|1
1722869060000|2024-08-05 14:44:20|6875.1|6863.1|6874.1|6866.1|6876.8|6866.1|6874.1|6863.1|2
1722869070000|2024-08-05 14:44:30|6873.9|6865.9|6864.1|6852.1|6875.2|6865.9|6864.1|6852.1|6
1722869080000|2024-08-05 14:44:40|6861.5|6853.5|6853.3|6845.3|6863.2|6853.5|6852.2|6845.3|12
1722869090000|2024-08-05 14:44:50|6855.8|6847.8|6847|6835|6855.8|6848.8|6841.9|6829.9|8
1722869100000|2024-08-05 14:45:00|6846.2|6834.2|6860.9|6848.9|6876.4|6864.4|6846.2|6834.2|46
1722869110000|2024-08-05 14:45:10|6861.6|6849.6|6864.7|6852.7|6869.1|6857.1|6861.6|6849.6|14
1722869120000|2024-08-05 14:45:20|6865.6|6853.6|6855.6|6843.6|6865.6|6853.6|6855.6|6843.6|23
1722869130000|2024-08-05 14:45:30|6854.8|6842.8|6865|6853|6865.7|6853.7|6854.5|6842.5|13
1722869140000|2024-08-05 14:45:40|6864.3|6852.3|6875.3|6863.3|6875.3|6863.3|6862.1|6850.1|1
1722869150000|2024-08-05 14:45:50|6875.2|6863.2|6869|6857|6875.3|6863.3|6862.1|6850.1|4
1722869160000|2024-08-05 14:46:00|6867.8|6855.8|6866.8|6854.8|6868.6|6856.6|6866.2|6854.2|1
1722869170000|2024-08-05 14:46:10|6867.3|6855.3|6872.1|6860.1|6872.2|6862.8|6867.3|6855.3|5
1722869180000|2024-08-05 14:46:20|6870.4|6862.4|6874.5|6862.5|6879.7|6867.7|6868.3|6860.6|0
1722869190000|2024-08-05 14:46:30|6874.9|6862.9|6867.9|6855.9|6876|6864|6867.9|6855.9|6
1722869200000|2024-08-05 14:46:40|6866.6|6854.6|6862.2|6850.2|6866.6|6854.6|6858|6846.1|4
1722869210000|2024-08-05 14:46:50|6864.5|6852.5|6872|6860|6872.5|6860.5|6864|6852|1
1722869220000|2024-08-05 14:47:00|6872.5|6860.5|6872.4|6860.4|6872.9|6860.9|6872.2|6860.2|4
1722869230000|2024-08-05 14:47:10|6868.5|6860.5|6863.4|6855.4|6869.1|6860.5|6863.4|6852.9|4
1722869240000|2024-08-05 14:47:20|6864.6|6852.6|6866.2|6854.2|6866.2|6856.3|6860.5|6848.5|13
1722869250000|2024-08-05 14:47:30|6866|6854|6862.4|6850.4|6866|6856.6|6860.7|6849.4|10
1722869260000|2024-08-05 14:47:40|6862.3|6850.3|6865.8|6857.8|6865.8|6857.8|6861.3|6849.3|0
1722869270000|2024-08-05 14:47:50|6864.3|6858.3|6865.7|6853.7|6867.2|6858.3|6856.8|6844.8|7
1722869280000|2024-08-05 14:48:00|6865.6|6853.6|6867.6|6855.6|6867.6|6859.7|6864.1|6853.6|20
1722869290000|2024-08-05 14:48:10|6867.3|6855.3|6867.3|6855.3|6867.3|6855.3|6867.3|6855.3|0
1722869300000|2024-08-05 14:48:20|6867.4|6855.4|6864.8|6852.8|6867.4|6858.6|6864.8|6852.8|5
1722869310000|2024-08-05 14:48:30|6865.3|6853.3|6863.1|6851.1|6865.4|6853.4|6861.7|6849.7|0
1722869320000|2024-08-05 14:48:40|6863.2|6851.2|6863.3|6851.3|6863.3|6851.3|6863.2|6851.2|2
1722869330000|2024-08-05 14:48:50|6868.8|6856.8|6863.6|6851.6|6868.8|6856.8|6863.3|6851.3|8
1722869340000|2024-08-05 14:49:00|6863.2|6851.2|6848.8|6836.8|6864.1|6852.1|6848.8|6836.8|2
1722869350000|2024-08-05 14:49:10|6847.6|6835.6|6848.2|6836.2|6848.7|6836.7|6845.5|6833.5|0
1722869360000|2024-08-05 14:49:20|6846.8|6834.8|6839|6831|6846.8|6834.8|6839|6831|8
1722869370000|2024-08-05 14:49:30|6838.8|6830.8|6836.8|6828.8|6838.8|6830.8|6836.8|6828.8|7
1722869380000|2024-08-05 14:49:40|6835.7|6829.7|6840.8|6828.8|6842.2|6830.2|6835.7|6827.6|9
1722869390000|2024-08-05 14:49:50|6840.7|6828.7|6835.6|6829.6|6842.3|6832.1|6835.6|6828.7|6
1722869400000|2024-08-05 14:50:00|6838.8|6826.8|6835.2|6829.2|6842.8|6834.1|6835.2|6826.8|8
1722869410000|2024-08-05 14:50:10|6840.9|6828.9|6839.3|6827.3|6840.9|6828.9|6839|6827|8
1722869420000|2024-08-05 14:50:20|6839|6827|6841.6|6829.6|6841.6|6829.6|6836|6827|1
1722869430000|2024-08-05 14:50:30|6841.2|6829.2|6840.1|6828.1|6841.2|6829.9|6837.9|6827.6|2
1722869440000|2024-08-05 14:50:40|6836.6|6830.6|6835.8|6827.8|6836.6|6830.6|6834.6|6827.8|0
1722869450000|2024-08-05 14:50:50|6835.1|6829.1|6832.1|6826.1|6838|6829.4|6832.1|6824.6|21
1722869460000|2024-08-05 14:51:00|6834.1|6828.1|6860.3|6848.3|6861|6849|6834.1|6825.9|16
1722869470000|2024-08-05 14:51:10|6860|6848|6859.1|6847.1|6860|6848|6857.7|6845.7|10
1722869480000|2024-08-05 14:51:20|6859.8|6847.8|6858.3|6846.3|6859.8|6847.8|6858.3|6846.3|5
1722869490000|2024-08-05 14:51:30|6858.4|6846.4|6853|6841|6864.8|6852.8|6848.8|6840.2|51
1722869500000|2024-08-05 14:51:40|6853.4|6841.4|6853.6|6845.6|6853.6|6845.6|6850.7|6841.4|27
1722869510000|2024-08-05 14:51:50|6854.5|6842.5|6856.6|6848.6|6857.6|6849.6|6854.3|6842.3|4
1722869520000|2024-08-05 14:52:00|6856.2|6848.2|6858.1|6850.1|6859.1|6850.1|6856.2|6847.1|4
1722869530000|2024-08-05 14:52:10|6859.3|6851.3|6880.1|6868.1|6880.1|6868.1|6857.4|6850.5|29
1722869540000|2024-08-05 14:52:20|6879.7|6867.7|6882.1|6870.1|6882.3|6870.3|6879.7|6867.7|0
1722869550000|2024-08-05 14:52:30|6881.5|6869.5|6878.4|6866.4|6881.5|6869.5|6869.5|6857.5|4
1722869560000|2024-08-05 14:52:40|6875.4|6867.4|6882.7|6870.7|6882.8|6870.8|6869.8|6858.3|8
1722869570000|2024-08-05 14:52:50|6882.3|6870.3|6870.5|6858.5|6882.3|6870.3|6861.8|6854.8|5
1722869580000|2024-08-05 14:53:00|6871.9|6859.9|6867.4|6859.4|6872.3|6860.3|6866.2|6856.3|7
1722869590000|2024-08-05 14:53:10|6868.7|6856.7|6858.6|6846.6|6869.2|6859.8|6858.6|6846.6|9
1722869600000|2024-08-05 14:53:20|6856.3|6848.3|6853.2|6841.2|6857.1|6848.4|6853.2|6841.2|2
1722869610000|2024-08-05 14:53:30|6852.4|6840.4|6852.5|6840.5|6852.5|6843|6847.8|6840.4|2
1722869620000|2024-08-05 14:53:40|6839.5|6827.5|6844|6832|6845.3|6833.3|6836.6|6827.5|13
1722869630000|2024-08-05 14:53:50|6844.2|6832.2|6842|6834|6847.2|6835.2|6842|6832.2|1
1722869640000|2024-08-05 14:54:00|6840.8|6832.8|6845.3|6833.3|6847|6835|6840.5|6831.3|5
1722869650000|2024-08-05 14:54:10|6843.2|6835.2|6840.4|6828.4|6843.2|6835.2|6839.5|6827.5|3
1722869660000|2024-08-05 14:54:20|6839.7|6827.7|6840.4|6828.4|6840.4|6828.4|6839.6|6827.6|0
1722869670000|2024-08-05 14:54:30|6840|6828|6835|6829|6840.9|6830.5|6834.4|6827.5|16
1722869680000|2024-08-05 14:54:40|6835.8|6829.8|6835.4|6829.4|6840.4|6830.7|6835.4|6828.3|8
1722869700000|2024-08-05 14:55:00|6836.2|6830.2|6822.8|6810.8|6836.2|6830.2|6816.3|6804.3|18
1722869710000|2024-08-05 14:55:10|6824.6|6812.6|6825.6|6813.6|6828.5|6816.5|6823.2|6811.2|1
1722869720000|2024-08-05 14:55:20|6823.5|6815.5|6817.8|6811.8|6823.5|6815.5|6817.8|6810.5|1
1722869730000|2024-08-05 14:55:30|6817|6811|6816.8|6810.8|6825.2|6815.4|6816.8|6809.3|5
1722869740000|2024-08-05 14:55:40|6817.9|6809.9|6810|6798|6817.9|6810.4|6807.3|6795.3|5
1722869750000|2024-08-05 14:55:50|6815.1|6803.1|6817.1|6805.1|6823.7|6811.7|6814.4|6802.4|7
1722869760000|2024-08-05 14:56:00|6819.2|6807.2|6816.6|6804.6|6819.2|6807.2|6816.2|6804.2|1
1722869770000|2024-08-05 14:56:10|6816.7|6804.7|6814.8|6802.8|6819.7|6807.7|6804.1|6792.1|15
1722869780000|2024-08-05 14:56:20|6813.9|6801.9|6815.1|6803.1|6815.1|6803.1|6810.4|6798.4|6
1722869790000|2024-08-05 14:56:30|6814.8|6802.8|6818.8|6806.8|6818.8|6806.8|6810.3|6798.3|0
1722869800000|2024-08-05 14:56:40|6816.1|6808.1|6814.1|6802.1|6820|6808.1|6809.8|6797.8|1
1722869810000|2024-08-05 14:56:50|6812|6804|6820.5|6808.5|6820.5|6808.5|6811.2|6803.2|13
1722869820000|2024-08-05 14:57:00|6828.4|6816.4|6833.6|6821.6|6840.1|6829.7|6825.4|6813.4|7
1722869830000|2024-08-05 14:57:10|6834.5|6822.5|6834.5|6822.5|6834.5|6822.5|6831.6|6819.6|0
1722869840000|2024-08-05 14:57:20|6833.9|6821.9|6827.2|6815.2|6834.3|6822.3|6825.2|6813.2|13
1722869850000|2024-08-05 14:57:30|6827.7|6815.7|6828.2|6816.2|6833|6821|6825.9|6815.7|1
1722869860000|2024-08-05 14:57:40|6828.3|6816.3|6826.2|6814.2|6833|6821|6826.2|6814.2|0
1722869870000|2024-08-05 14:57:50|6832|6820|6835|6823|6835|6823|6830|6818.6|2
1722869880000|2024-08-05 14:58:00|6836.2|6824.2|6839.9|6827.9|6844.4|6832.4|6836.2|6824.2|12
1722869890000|2024-08-05 14:58:10|6839.4|6827.4|6834.1|6822.1|6839.4|6827.4|6833.5|6821.5|2
1722869900000|2024-08-05 14:58:20|6834|6822|6828.4|6816.4|6834|6822.9|6825.3|6816.2|6
1722869910000|2024-08-05 14:58:30|6828.3|6816.3|6831.2|6819.2|6831.2|6819.2|6828|6816|0
1722869920000|2024-08-05 14:58:40|6832|6820|6830.3|6818.3|6832|6820|6830.3|6818.3|0
1722869930000|2024-08-05 14:58:50|6830|6818|6824.1|6816.1|6833|6821|6824.1|6816.1|2
1722869940000|2024-08-05 14:59:00|6825.3|6813.3|6824.3|6812.3|6825.3|6813.3|6824.3|6812.3|1
1722869950000|2024-08-05 14:59:10|6823.9|6811.9|6803|6791|6824.9|6812.9|6803|6791|3
1722869960000|2024-08-05 14:59:20|6805|6793|6813.5|6801.5|6813.5|6801.5|6805|6793|2
1722869970000|2024-08-05 14:59:30|6812.7|6800.7|6812.7|6800.7|6812.7|6800.7|6812.7|6800.7|0
1722869980000|2024-08-05 14:59:40|6812.2|6800.2|6809.9|6797.9|6812.2|6800.2|6809.9|6797.9|0
1722869990000|2024-08-05 14:59:50|6810.3|6798.3|6811.5|6799.5|6813.2|6801.2|6810.3|6798.3|7
1722870000000|2024-08-05 15:00:00|6811|6799|6810.2|6798.2|6812.4|6800.4|6808.7|6796.7|7
1722870010000|2024-08-05 15:00:10|6811.4|6799.4|6812.1|6800.1|6812.1|6800.1|6811.4|6799.4|2
1722870020000|2024-08-05 15:00:20|6809.4|6801.4|6809.4|6801.4|6809.4|6801.4|6809.4|6801.4|0
1722870030000|2024-08-05 15:00:30|6807.4|6799.4|6807.4|6799.4|6807.4|6799.4|6807.4|6799.4|9
1722870040000|2024-08-05 15:00:40|6807|6799|6814|6802|6818.4|6807.8|6805.3|6799|5
1722870050000|2024-08-05 15:00:50|6812.7|6800.7|6808.6|6800.6|6813.3|6801.3|6806.3|6796.9|5
1722870060000|2024-08-05 15:01:00|6806.2|6798.2|6786.5|6780.5|6806.2|6798.2|6785.7|6776.8|13
1722870070000|2024-08-05 15:01:10|6786|6778|6770.3|6762.3|6793.1|6781.1|6769.5|6757.5|14
1722870080000|2024-08-05 15:01:20|6769.5|6761.5|6761.6|6755.6|6771.7|6761.5|6761|6754.5|9
1722870090000|2024-08-05 15:01:30|6762|6756|6764.9|6752.9|6765.8|6756|6749.1|6737.8|20
1722870100000|2024-08-05 15:01:40|6763.2|6751.2|6769.9|6757.9|6772.5|6762.9|6755.4|6743.4|6
1722870110000|2024-08-05 15:01:50|6770.1|6758.1|6757.6|6749.6|6770.4|6758.4|6756.5|6744.5|0
1722870120000|2024-08-05 15:02:00|6758.5|6746.5|6755.3|6743.3|6759.1|6749.2|6754.8|6742.8|6
1722870130000|2024-08-05 15:02:10|6753.4|6745.4|6768.4|6756.4|6768.4|6756.4|6753.4|6744.4|3
1722870140000|2024-08-05 15:02:20|6767.8|6755.8|6767.2|6755.2|6768|6758.1|6766.1|6755.2|5
1722870150000|2024-08-05 15:02:30|6764.6|6756.6|6784.6|6772.6|6786.1|6774.1|6764.6|6756.6|8
1722870160000|2024-08-05 15:02:40|6783.8|6771.8|6782.3|6774.3|6783.8|6774.3|6778.1|6768.4|0
1722870170000|2024-08-05 15:02:50|6781.4|6773.4|6778.3|6766.3|6781.7|6773.4|6774.3|6762.4|11
1722870180000|2024-08-05 15:03:00|6778.7|6766.7|6795.5|6783.5|6795.5|6783.5|6776.4|6766.2|8
1722870190000|2024-08-05 15:03:10|6795.3|6783.3|6784.2|6772.2|6795.3|6783.3|6783.8|6772.2|1
1722870200000|2024-08-05 15:03:20|6784.7|6772.7|6785.7|6773.7|6785.7|6773.7|6782|6770|2
1722870210000|2024-08-05 15:03:30|6785.6|6773.6|6791.2|6779.2|6794.3|6782.3|6783.5|6773.6|2
1722870220000|2024-08-05 15:03:40|6790.6|6778.6|6789.3|6777.3|6794.4|6782.4|6789.3|6777.3|3
1722870230000|2024-08-05 15:03:50|6786.7|6778.7|6776.5|6770.5|6788.7|6778.7|6775.7|6767.1|18
1722870240000|2024-08-05 15:04:00|6779.4|6767.4|6790.3|6778.3|6791.5|6779.5|6779.4|6767.4|10
1722870250000|2024-08-05 15:04:10|6787.2|6779.2|6789.6|6777.6|6789.6|6779.2|6786.6|6774.6|3
1722870260000|2024-08-05 15:04:20|6789.3|6777.3|6801.7|6789.7|6805.8|6793.8|6787.5|6775.5|4
1722870270000|2024-08-05 15:04:30|6799.2|6787.2|6800.5|6788.5|6809.7|6797.7|6799.2|6787.2|9
1722870280000|2024-08-05 15:04:40|6800.3|6788.3|6800.3|6788.3|6805.8|6793.8|6799.2|6787.2|0
1722870290000|2024-08-05 15:04:50|6798.9|6790.9|6797.8|6785.8|6811.2|6799.2|6797.2|6785.2|4
1722870300000|2024-08-05 15:05:00|6798.2|6786.2|6814|6802|6814|6802|6798.2|6786.2|7
1722870310000|2024-08-05 15:05:10|6813.7|6801.7|6819.8|6807.8|6822.4|6810.4|6811.7|6801.7|22
1722870320000|2024-08-05 15:05:20|6820.8|6808.8|6824.6|6816.6|6826.6|6816.6|6816.7|6804.7|17
1722870330000|2024-08-05 15:05:30|6821.8|6813.8|6815.7|6803.7|6826.8|6815.7|6815.7|6803.7|7
1722870340000|2024-08-05 15:05:40|6820.3|6808.3|6815.5|6803.5|6820.3|6808.3|6815.5|6803.5|5
1722870350000|2024-08-05 15:05:50|6814.5|6802.5|6824.3|6812.3|6824.7|6812.7|6813.3|6801.6|4
1722870360000|2024-08-05 15:06:00|6823.1|6811.1|6810.3|6798.3|6823.1|6811.1|6810.3|6798.3|13
1722870370000|2024-08-05 15:06:10|6808.3|6800.3|6831.4|6819.4|6832|6824|6808.3|6800.3|7
1722870380000|2024-08-05 15:06:20|6831.2|6819.2|6827.2|6815.2|6831.3|6819.3|6827.1|6815.1|9
1722870390000|2024-08-05 15:06:30|6827.6|6815.6|6826.7|6814.7|6828.2|6816.2|6826.2|6814.2|3
1722870400000|2024-08-05 15:06:40|6827.2|6815.2|6831.8|6819.8|6832.6|6820.6|6827.2|6815.2|2
1722870410000|2024-08-05 15:06:50|6831.5|6819.5|6841.4|6829.4|6846|6834|6831.5|6819.5|4
1722870420000|2024-08-05 15:07:00|6842.7|6830.7|6843.6|6835.6|6844.2|6835.6|6842.7|6830.7|1
1722870430000|2024-08-05 15:07:10|6844.4|6836.4|6845.7|6833.7|6846.1|6837.7|6844.4|6832.5|3
1722870440000|2024-08-05 15:07:20|6845.2|6833.2|6844.3|6832.3|6845.5|6833.5|6843.6|6831.6|7
1722870450000|2024-08-05 15:07:30|6844.7|6832.7|6838.9|6826.9|6844.7|6832.7|6838.7|6826.7|2
1722870460000|2024-08-05 15:07:40|6838|6826|6843|6831|6843|6831|6837.6|6825.6|1
1722870470000|2024-08-05 15:07:50|6840|6828|6844.3|6832.3|6844.3|6832.3|6838.8|6826.8|1
1722870480000|2024-08-05 15:08:00|6844.7|6832.7|6845.7|6837.7|6846.3|6837.8|6839.3|6831.3|11
1722870490000|2024-08-05 15:08:10|6845|6839|6842.2|6830.2|6848|6839|6842.2|6830.2|11
1722870500000|2024-08-05 15:08:20|6842.1|6830.1|6840.1|6828.1|6842.1|6830.1|6833.4|6821.4|19
1722870510000|2024-08-05 15:08:30|6840.9|6828.9|6840.7|6828.7|6842.6|6830.6|6840.7|6828.7|5
1722870520000|2024-08-05 15:08:40|6841.1|6829.1|6844.1|6832.1|6845.2|6833.2|6840|6828|7
1722870530000|2024-08-05 15:08:50|6843|6831|6839.5|6827.5|6843|6831|6837.9|6825.9|30
1722870540000|2024-08-05 15:09:00|6841.9|6829.9|6846.3|6834.3|6846.8|6834.8|6837.4|6826.5|14
1722870550000|2024-08-05 15:09:10|6844.8|6836.8|6858.9|6850.9|6859.3|6851.9|6844.2|6836.5|37
1722870560000|2024-08-05 15:09:20|6857.8|6851.8|6858.3|6846.3|6860.5|6853.6|6857.7|6846.3|13
1722870570000|2024-08-05 15:09:30|6857.9|6845.9|6859.2|6847.2|6859.2|6847.2|6857.9|6845.9|3
1722870580000|2024-08-05 15:09:40|6857.9|6845.9|6857.9|6845.9|6857.9|6845.9|6857.9|6845.9|0
1722870590000|2024-08-05 15:09:50|6856.2|6844.2|6860.2|6848.2|6860.2|6849.2|6856.1|6844.1|8
1722870600000|2024-08-05 15:10:00|6859.4|6847.4|6865.9|6859.9|6867.6|6859.9|6856.4|6847|7
1722870610000|2024-08-05 15:10:10|6865.3|6853.3|6865|6853|6866.2|6854.2|6863.1|6851.1|25
1722870620000|2024-08-05 15:10:20|6864.5|6852.5|6858.9|6852.9|6866.4|6854.4|6858.9|6848.2|11
1722870630000|2024-08-05 15:10:30|6859|6853|6860.8|6848.8|6862|6853|6859|6848.8|5
1722870640000|2024-08-05 15:10:40|6858.6|6850.6|6857.8|6845.8|6859|6851|6854|6845.8|8
1722870650000|2024-08-05 15:10:50|6855.8|6843.8|6859.1|6847.1|6859.3|6847.3|6855.7|6843.7|8
1722870660000|2024-08-05 15:11:00|6856.1|6848.1|6856.1|6848.1|6856.1|6848.1|6856.1|6848.1|1
1722870670000|2024-08-05 15:11:10|6858.7|6846.7|6867.6|6855.6|6867.6|6855.6|6858.7|6846.7|20
1722870680000|2024-08-05 15:11:20|6867.4|6855.4|6868.1|6856.1|6868.1|6856.1|6865.9|6853.9|6
1722870690000|2024-08-05 15:11:30|6870.1|6858.1|6874.6|6862.6|6885.6|6879.1|6870.1|6858.1|36
1722870700000|2024-08-05 15:11:40|6875.1|6863.1|6877.1|6865.1|6878.5|6866.5|6874.7|6862.7|1
1722870710000|2024-08-05 15:11:50|6876.8|6864.8|6878.2|6866.2|6878.2|6866.2|6875.6|6863.6|8
1722870720000|2024-08-05 15:12:00|6878.1|6866.1|6885.5|6877.5|6885.6|6878.4|6878.1|6866.1|31
1722870730000|2024-08-05 15:12:10|6884.7|6876.7|6883.9|6877.9|6884.7|6877.9|6883.9|6876.7|8
1722870740000|2024-08-05 15:12:20|6886|6880|6904|6892|6904|6892|6885.6|6879.6|14
1722870750000|2024-08-05 15:12:30|6903.6|6891.6|6922.2|6910.2|6922.2|6913.9|6903.6|6891.6|26
1722870760000|2024-08-05 15:12:40|6920.2|6908.2|6920.5|6908.5|6920.5|6908.5|6920.2|6908.2|12
1722870770000|2024-08-05 15:12:50|6918.6|6910.6|6918.5|6906.5|6919.5|6911.5|6911.8|6904.1|17
1722870780000|2024-08-05 15:13:00|6918.9|6906.9|6940.6|6928.6|6943.8|6935.4|6918.9|6906.9|39
1722870790000|2024-08-05 15:13:10|6941.6|6929.6|6933.4|6927.4|6943.6|6935.8|6933.4|6927.4|27
1722870800000|2024-08-05 15:13:20|6937.1|6925.1|6932.1|6920.1|6937.1|6926.6|6930|6918|9
1722870810000|2024-08-05 15:13:30|6932.9|6920.9|6934.1|6922.1|6934.1|6922.1|6927.1|6915.1|12
1722870820000|2024-08-05 15:13:40|6929.6|6921.6|6931.7|6919.7|6933.8|6921.8|6927.8|6915.8|47
1722870830000|2024-08-05 15:13:50|6938.3|6926.3|6938.1|6926.1|6938.3|6926.3|6938|6926|1
1722870840000|2024-08-05 15:14:00|6937.1|6925.1|6923|6911|6937.1|6925.1|6922.8|6910.8|5
1722870850000|2024-08-05 15:14:10|6923.3|6911.3|6923.1|6911.1|6924.3|6912.3|6923.1|6911.1|9
1722870860000|2024-08-05 15:14:20|6920.7|6908.7|6918|6906|6920.7|6908.7|6918|6906|1
1722870870000|2024-08-05 15:14:30|6919.6|6907.6|6928.2|6916.2|6928.3|6916.3|6917.2|6905.2|13
1722870880000|2024-08-05 15:14:40|6927.7|6915.7|6926.7|6914.7|6930.7|6918.7|6921.4|6909.4|4
1722870890000|2024-08-05 15:14:50|6926.1|6914.1|6923.3|6911.3|6927.1|6915.1|6922.7|6910.7|5
1722870900000|2024-08-05 15:15:00|6924.5|6912.5|6929.6|6921.6|6929.6|6921.6|6923.9|6911.9|4
1722870910000|2024-08-05 15:15:10|6933.1|6921.1|6933.1|6921.1|6933.1|6921.1|6933.1|6921.1|0
1722870920000|2024-08-05 15:15:20|6932.8|6920.8|6935.4|6923.4|6935.4|6923.4|6932.8|6920.8|0
1722870930000|2024-08-05 15:15:30|6935.8|6923.8|6935.8|6927.8|6937.4|6928.6|6935|6923|30
1722870940000|2024-08-05 15:15:40|6934.6|6928.6|6934.8|6922.8|6942.5|6932.3|6934.4|6922.4|34
1722870950000|2024-08-05 15:15:50|6934.3|6922.3|6933.6|6921.6|6934.5|6922.5|6933.3|6921.3|5
1722870960000|2024-08-05 15:16:00|6929.8|6917.8|6946.7|6934.7|6952.9|6943.2|6929.8|6917.8|64
1722870970000|2024-08-05 15:16:10|6947.2|6935.2|6941.2|6929.2|6949.1|6937.1|6940.2|6928.2|25
1722870980000|2024-08-05 15:16:20|6938.7|6926.7|6932.5|6920.5|6938.9|6926.9|6930.8|6920.2|14
1722870990000|2024-08-05 15:16:30|6932|6920|6932.9|6920.9|6932.9|6920.9|6930.6|6918.6|10
1722871000000|2024-08-05 15:16:40|6932.8|6920.8|6916.2|6904.2|6932.8|6920.8|6915.4|6903.4|16
1722871010000|2024-08-05 15:16:50|6916.1|6904.1|6909.7|6897.7|6916.1|6904.1|6899.7|6887.7|6
1722871020000|2024-08-05 15:17:00|6909.6|6897.6|6922.6|6910.6|6923|6911|6909.6|6897.6|10
1722871030000|2024-08-05 15:17:10|6922.3|6910.3|6921.3|6909.3|6922.7|6910.7|6921.1|6909.1|2
1722871040000|2024-08-05 15:17:20|6921.1|6909.1|6915.2|6903.2|6921.1|6909.1|6913.9|6901.9|15
1722871050000|2024-08-05 15:17:30|6916.4|6904.4|6914.8|6902.8|6917.7|6905.7|6914.8|6902.8|4
1722871060000|2024-08-05 15:17:40|6914.9|6902.9|6909.3|6897.3|6916.3|6904.3|6906.4|6894.4|6
1722871070000|2024-08-05 15:17:50|6909.4|6897.4|6907.1|6895.1|6910.4|6898.4|6907.1|6895.1|31
1722871080000|2024-08-05 15:18:00|6905.4|6893.4|6911|6899|6911|6899.1|6901.3|6892.2|6
1722871090000|2024-08-05 15:18:10|6910.5|6898.5|6910.4|6898.4|6910.6|6898.6|6910.4|6898.4|3
1722871100000|2024-08-05 15:18:20|6910.5|6898.5|6908.2|6896.2|6910.5|6898.5|6907.5|6895.5|3
1722871110000|2024-08-05 15:18:30|6908.6|6896.6|6907.8|6895.8|6908.6|6896.6|6907.8|6895.8|2
1722871120000|2024-08-05 15:18:40|6907.5|6895.5|6906.6|6894.6|6907.8|6895.8|6906.3|6894.3|2
1722871130000|2024-08-05 15:18:50|6907.3|6895.3|6899|6887|6907.3|6895.3|6898.9|6886.9|5
1722871140000|2024-08-05 15:19:00|6899.5|6887.5|6890.7|6878.7|6901.1|6889.1|6887.5|6875.5|11
1722871150000|2024-08-05 15:19:10|6889|6877|6895.4|6883.4|6898|6886|6889|6877|5
1722871160000|2024-08-05 15:19:20|6895.3|6883.3|6895.4|6883.4|6895.4|6883.4|6894.5|6882.5|0
1722871170000|2024-08-05 15:19:30|6895|6883|6891.5|6879.5|6895.4|6883.4|6886.9|6874.9|5
1722871180000|2024-08-05 15:19:40|6891|6879|6893.1|6881.1|6893.2|6881.2|6887|6875|13
1722871190000|2024-08-05 15:19:50|6888.6|6876.6|6887.6|6875.6|6890.2|6878.2|6886.6|6874.6|2
1722871200000|2024-08-05 15:20:00|6887.7|6875.7|6884.9|6872.9|6892.8|6880.8|6884.9|6872.9|12
1722871210000|2024-08-05 15:20:10|6884.7|6872.7|6884.6|6872.6|6884.9|6872.9|6884.3|6872.3|3
1722871220000|2024-08-05 15:20:20|6885|6873|6885.6|6873.6|6885.7|6873.7|6885|6873|2
1722871230000|2024-08-05 15:20:30|6888.8|6876.8|6888|6876|6890.3|6878.3|6888|6876|10
1722871240000|2024-08-05 15:20:40|6887.6|6875.6|6887.6|6875.6|6887.6|6875.6|6887.6|6875.6|1
1722871250000|2024-08-05 15:20:50|6887.2|6875.2|6887.2|6875.2|6887.2|6875.2|6887.2|6875.2|15
1722871260000|2024-08-05 15:21:00|6889.3|6877.3|6883.4|6871.4|6889.3|6877.3|6883.4|6871.4|38
1722871270000|2024-08-05 15:21:10|6883.2|6871.2|6891.7|6879.7|6891.7|6879.8|6883.2|6871.2|6
1722871280000|2024-08-05 15:21:20|6891.2|6879.2|6889.7|6877.7|6891.3|6879.4|6887.4|6877.5|0
1722871290000|2024-08-05 15:21:30|6889.8|6877.8|6919.1|6907.1|6919.1|6907.1|6889.8|6877.8|23
1722871300000|2024-08-05 15:21:40|6917.2|6905.2|6915.5|6903.5|6917.3|6905.3|6915.5|6903.5|3
1722871310000|2024-08-05 15:21:50|6915.9|6903.9|6912.4|6904.4|6915.9|6904.4|6912.4|6903.8|1
1722871320000|2024-08-05 15:22:00|6913.6|6905.6|6912|6906|6915.7|6906|6911.6|6903.7|5
1722871330000|2024-08-05 15:22:10|6914.4|6908.4|6901.3|6889.3|6918.5|6908.4|6900.1|6888.1|10
1722871340000|2024-08-05 15:22:20|6901.7|6889.7|6902.1|6890.1|6903.7|6891.7|6901.6|6889.6|2
1722871350000|2024-08-05 15:22:30|6901.6|6889.6|6899|6887|6901.6|6889.6|6898.7|6886.7|2
1722871360000|2024-08-05 15:22:40|6899.1|6887.1|6882.9|6870.9|6899.1|6887.1|6882.7|6870.7|6
1722871370000|2024-08-05 15:22:50|6882.8|6870.8|6882.7|6870.7|6882.9|6870.9|6882.3|6870.3|0
1722871380000|2024-08-05 15:23:00|6881.9|6869.9|6866.4|6854.4|6881.9|6869.9|6862.9|6851.9|9
1722871390000|2024-08-05 15:23:10|6866.3|6854.3|6875.8|6863.8|6875.8|6863.8|6866.3|6854.3|5
1722871400000|2024-08-05 15:23:20|6875.4|6863.4|6860.4|6848.4|6875.4|6863.4|6860.4|6848.4|6
1722871410000|2024-08-05 15:23:30|6856.5|6844.5|6858.5|6846.5|6862.6|6850.6|6853|6844.5|2
1722871420000|2024-08-05 15:23:40|6858.3|6846.3|6856.3|6844.3|6862.4|6851.7|6853.6|6843.3|8
1722871430000|2024-08-05 15:23:50|6854.5|6842.5|6863.8|6851.8|6863.8|6851.8|6848.8|6836.8|15
1722871440000|2024-08-05 15:24:00|6864.2|6852.2|6877.8|6865.8|6878|6866|6863.9|6851.9|4
1722871450000|2024-08-05 15:24:10|6876.7|6864.7|6874.5|6862.5|6876.7|6864.7|6874.3|6862.3|0
1722871460000|2024-08-05 15:24:20|6874.7|6862.7|6875.9|6863.9|6878.1|6866.1|6874.7|6862.7|3
1722871470000|2024-08-05 15:24:30|6876.3|6864.3|6877|6865|6880|6868|6876.1|6864.1|4
1722871480000|2024-08-05 15:24:40|6876.1|6864.1|6873.9|6861.9|6877.8|6865.8|6872|6860|4
1722871490000|2024-08-05 15:24:50|6877.9|6865.9|6882.6|6870.6|6885.1|6873.1|6877.4|6865.4|3
1722871500000|2024-08-05 15:25:00|6883.1|6871.1|6884.7|6872.7|6884.8|6872.8|6881.2|6869.2|0
1722871510000|2024-08-05 15:25:10|6883.4|6871.4|6871.7|6859.7|6883.8|6872.4|6871.7|6859.7|19
1722871520000|2024-08-05 15:25:20|6871.6|6859.6|6871.6|6859.6|6871.7|6861.5|6869.5|6858.8|2
1722871530000|2024-08-05 15:25:30|6871.3|6859.3|6873.4|6861.4|6874.9|6862.9|6868.7|6859.3|6
1722871540000|2024-08-05 15:25:40|6873.5|6861.5|6873.3|6861.3|6874|6862|6872.5|6860.5|4
1722871550000|2024-08-05 15:25:50|6872.1|6860.1|6859.1|6847.1|6872.1|6860.1|6857.8|6845.8|3
1722871560000|2024-08-05 15:26:00|6857.5|6849.5|6865.4|6853.4|6865.9|6853.9|6857.5|6849.5|5
1722871570000|2024-08-05 15:26:10|6865.2|6853.2|6867.4|6855.4|6867.4|6855.4|6863.3|6851.3|3
1722871580000|2024-08-05 15:26:20|6866.9|6854.9|6866.4|6854.4|6867.2|6855.2|6866.1|6854.1|7
1722871590000|2024-08-05 15:26:30|6866.1|6854.1|6865|6857|6868.5|6857|6865|6854.1|1
1722871600000|2024-08-05 15:26:40|6864.3|6856.3|6854.2|6842.2|6867.3|6856.3|6851.1|6840.8|9
1722871610000|2024-08-05 15:26:50|6854|6842|6866.1|6854.1|6866.1|6854.1|6853.1|6841.1|7
1722871620000|2024-08-05 15:27:00|6865.9|6853.9|6867|6855|6867.6|6855.6|6865.3|6853.3|1
1722871630000|2024-08-05 15:27:10|6864.7|6856.7|6859.5|6847.5|6864.7|6856.7|6859.5|6847.5|7
1722871640000|2024-08-05 15:27:20|6858.7|6846.7|6868.2|6856.2|6868.2|6856.2|6858.7|6846.7|4
1722871650000|2024-08-05 15:27:30|6867|6855|6857.8|6845.8|6867|6855|6857.8|6845.8|6
1722871660000|2024-08-05 15:27:40|6857.9|6845.9|6871|6859|6871.3|6859.3|6857.4|6845.4|17
1722871670000|2024-08-05 15:27:50|6871.3|6859.3|6872.5|6864.5|6874.7|6864.6|6870|6858|6
1722871680000|2024-08-05 15:28:00|6870.5|6862.5|6870.8|6858.8|6873.7|6862.5|6870.5|6858.8|2
1722871690000|2024-08-05 15:28:10|6869.6|6857.6|6871.6|6859.6|6872.1|6860.1|6868.6|6856.6|4
1722871700000|2024-08-05 15:28:20|6871.3|6859.3|6872.1|6860.1|6872.6|6860.6|6868.8|6856.8|6
1722871710000|2024-08-05 15:28:30|6871.7|6859.7|6871.4|6859.4|6871.7|6859.7|6871.4|6859.4|0
1722871720000|2024-08-05 15:28:40|6868.7|6856.7|6870|6858|6870|6858|6868.7|6856.7|2
1722871730000|2024-08-05 15:28:50|6870.5|6858.5|6868.4|6860.4|6872.4|6860.8|6868.4|6858.5|3
1722871740000|2024-08-05 15:29:00|6867.9|6859.9|6871.2|6865.2|6873.4|6865.2|6867.9|6859.9|6
1722871750000|2024-08-05 15:29:10|6872.4|6866.4|6871.9|6859.9|6872.4|6866.4|6871.9|6859.9|5
1722871760000|2024-08-05 15:29:20|6872|6860|6867.7|6855.7|6872.4|6860.4|6866.8|6854.8|3
1722871770000|2024-08-05 15:29:30|6866.1|6854.1|6864.2|6852.2|6866.1|6854.1|6864.2|6852.2|0
1722871780000|2024-08-05 15:29:40|6864.1|6852.1|6872.9|6860.9|6872.9|6860.9|6864.1|6852.1|12
1722871790000|2024-08-05 15:29:50|6872.8|6860.8|6877.6|6865.6|6877.6|6865.6|6872.8|6860.8|2
1722871800000|2024-08-05 15:30:00|6877.3|6865.3|6887.4|6875.4|6887.7|6875.7|6876.3|6864.3|11
1722871810000|2024-08-05 15:30:10|6886.1|6874.1|6885|6873|6886.1|6874.1|6884.6|6872.6|6
1722871820000|2024-08-05 15:30:20|6892.5|6880.5|6893.9|6881.9|6895.7|6883.7|6892.5|6880.5|33
1722871830000|2024-08-05 15:30:30|6893.8|6881.8|6894.9|6882.9|6896.2|6884.2|6891|6879|20
1722871840000|2024-08-05 15:30:40|6902.7|6890.7|6902.5|6890.5|6905.2|6895.2|6901.3|6889.3|14
1722871850000|2024-08-05 15:30:50|6901.3|6889.3|6899.3|6887.3|6906.3|6895.7|6899.3|6887.3|3
1722871860000|2024-08-05 15:31:00|6900.2|6888.2|6899.6|6887.6|6900.2|6888.2|6897.9|6885.9|3
1722871870000|2024-08-05 15:31:10|6899.9|6887.9|6901.4|6889.4|6901.4|6889.4|6899.9|6887.9|3
1722871880000|2024-08-05 15:31:20|6901.3|6889.3|6901.8|6889.8|6901.8|6889.8|6900.7|6888.7|4
1722871890000|2024-08-05 15:31:30|6902.2|6890.2|6903.8|6891.8|6904.8|6892.8|6902.2|6890.2|2
1722871900000|2024-08-05 15:31:40|6903.5|6891.5|6904|6892|6906.3|6894.3|6902.9|6890.9|11
1722871910000|2024-08-05 15:31:50|6905.7|6893.7|6922.8|6910.8|6924.9|6912.9|6904.8|6892.8|19
1722871920000|2024-08-05 15:32:00|6923|6911|6917.3|6905.3|6924.1|6912.1|6917.1|6905.1|5
1722871930000|2024-08-05 15:32:10|6917.2|6905.2|6923.4|6917.4|6925.1|6917.8|6914.1|6902.1|21
1722871940000|2024-08-05 15:32:20|6924.6|6918.6|6922|6910|6927.6|6921.6|6921.8|6909.8|14
1722871950000|2024-08-05 15:32:30|6924|6912|6926.7|6914.7|6928.1|6920.4|6924|6912|5
1722871960000|2024-08-05 15:32:40|6926.8|6914.8|6922.3|6910.3|6926.8|6914.8|6921.3|6909.3|5
1722871970000|2024-08-05 15:32:50|6921.3|6909.3|6907.1|6895.1|6921.3|6909.3|6903.1|6891.1|6
1722871980000|2024-08-05 15:33:00|6904.7|6892.7|6908.5|6896.5|6909.1|6897.1|6901.4|6891.2|14
1722871990000|2024-08-05 15:33:10|6908.1|6896.1|6904.4|6892.4|6908.1|6896.1|6903.1|6891.1|8
1722872000000|2024-08-05 15:33:20|6903.5|6891.5|6904.3|6892.3|6904.3|6892.3|6903.1|6891.1|1
1722872010000|2024-08-05 15:33:30|6904.5|6892.5|6904.3|6892.3|6906.1|6894.1|6902.2|6890.2|3
1722872020000|2024-08-05 15:33:40|6905.3|6893.3|6905.8|6893.8|6905.8|6893.8|6904.6|6892.6|3
1722872030000|2024-08-05 15:33:50|6905.9|6893.9|6906.8|6894.8|6906.9|6894.9|6905.9|6893.9|0
1722872040000|2024-08-05 15:34:00|6905.5|6893.5|6907.5|6895.5|6909|6897|6905.5|6893.5|4
1722872050000|2024-08-05 15:34:10|6907.8|6895.8|6910.4|6898.4|6910.4|6898.4|6906.9|6894.9|9
1722872060000|2024-08-05 15:34:20|6910.6|6898.6|6910.8|6898.8|6911.5|6899.5|6910.6|6898.6|19
1722872070000|2024-08-05 15:34:30|6909.6|6897.6|6907.7|6895.7|6910.1|6898.1|6907.7|6895.7|4
1722872080000|2024-08-05 15:34:40|6907.5|6895.5|6907.5|6895.5|6911.2|6900.4|6905.2|6894.2|2
1722872090000|2024-08-05 15:34:50|6907.6|6895.6|6911|6899|6911.1|6899.1|6907.6|6895.6|1
1722872100000|2024-08-05 15:35:00|6911.1|6899.1|6914.4|6906.4|6916.7|6906.9|6909.8|6897.8|18
1722872110000|2024-08-05 15:35:10|6914.3|6906.3|6914.8|6908.8|6915.8|6908.8|6914.3|6906.3|5
1722872120000|2024-08-05 15:35:20|6914.4|6908.4|6936.5|6924.5|6938.1|6926.1|6914.4|6908.4|18
1722872130000|2024-08-05 15:35:30|6937.7|6925.7|6932.1|6920.1|6937.7|6926|6929.6|6919.8|11
1722872140000|2024-08-05 15:35:40|6932|6920|6940.6|6928.6|6942.2|6930.2|6930.5|6920|21
1722872150000|2024-08-05 15:35:50|6939.9|6927.9|6943.1|6931.1|6943.2|6931.2|6939.2|6927.2|4
1722872160000|2024-08-05 15:36:00|6942.7|6930.7|6942.1|6930.1|6943.7|6931.7|6942.1|6930.1|7
1722872170000|2024-08-05 15:36:10|6942.9|6930.9|6931.1|6919.1|6942.9|6930.9|6929.8|6919.1|9
1722872180000|2024-08-05 15:36:20|6931|6919|6937.8|6925.8|6938.2|6926.2|6928.2|6918.1|10
1722872190000|2024-08-05 15:36:30|6937.6|6925.6|6939|6927|6943.5|6931.5|6936.9|6924.9|5
1722872200000|2024-08-05 15:36:40|6936.5|6924.5|6935|6923|6940.1|6928.1|6935|6923|6
1722872210000|2024-08-05 15:36:50|6934.2|6922.2|6926.5|6914.5|6934.3|6922.3|6926.5|6914.5|2
1722872220000|2024-08-05 15:37:00|6926.3|6914.3|6928.2|6916.2|6932.6|6920.6|6925.5|6913.5|3
1722872230000|2024-08-05 15:37:10|6928.4|6916.4|6931.7|6919.7|6932.7|6920.7|6928.4|6916.4|2
1722872240000|2024-08-05 15:37:20|||||||||3
1722872250000|2024-08-05 15:37:30|6930.8|6918.8|6931|6919|6931|6919|6930.8|6918.8|2
1722872260000|2024-08-05 15:37:40|6930.6|6918.6|6930.2|6918.2|6930.6|6918.6|6930.2|6918.2|5
1722872270000|2024-08-05 15:37:50|6929.4|6917.4|6934.8|6922.8|6934.8|6922.8|6927.1|6917.4|9
1722872280000|2024-08-05 15:38:00|6935.9|6923.9|6943.4|6931.4|6945.7|6934.1|6935.9|6923.9|18
1722872290000|2024-08-05 15:38:10|6942|6930|6963.1|6951.1|6963.1|6951.1|6940.1|6928.1|46
1722872300000|2024-08-05 15:38:20|6963.6|6951.6|6964.1|6952.1|6974.9|6966.9|6963.6|6951.6|16
1722872310000|2024-08-05 15:38:30|6963.9|6951.9|6965|6953|6966.7|6954.7|6963.9|6951.9|13
1722872320000|2024-08-05 15:38:40|6965.9|6953.9|6953.5|6941.5|6967.2|6955.2|6953.5|6941.5|21
1722872330000|2024-08-05 15:38:50|6956.5|6944.5|6957.1|6945.1|6957.3|6945.3|6956|6944|7
1722872340000|2024-08-05 15:39:00|6956.8|6944.8|6956.5|6944.5|6958.6|6946.6|6956.3|6944.3|10
1722872350000|2024-08-05 15:39:10|6956.8|6944.8|6950.2|6938.2|6959.1|6947.1|6950.2|6938.2|16
1722872360000|2024-08-05 15:39:20|6948.5|6940.5|6945.7|6933.7|6951.6|6942.2|6944.1|6933.7|3
1722872370000|2024-08-05 15:39:30|6946.1|6934.1|6938.2|6930.2|6946.2|6936.7|6937.2|6929.2|3
1722872380000|2024-08-05 15:39:40|6938|6930|6947.4|6935.4|6947.4|6935.4|6935.2|6928.6|15
1722872390000|2024-08-05 15:39:50|6947.7|6935.7|6949.2|6937.2|6950|6938|6945.5|6935.6|5
1722872400000|2024-08-05 15:40:00|6950|6938|6946.5|6934.5|6950|6938|6946.3|6934.3|12
1722872410000|2024-08-05 15:40:10|6943.1|6935.1|6946.6|6934.6|6949.4|6937.4|6942.2|6934.2|13
1722872420000|2024-08-05 15:40:20|6943.6|6935.6|6943.6|6931.6|6945|6935.6|6942.4|6931.5|15
1722872430000|2024-08-05 15:40:30|6943.9|6931.9|6944.1|6932.1|6944.1|6932.1|6943.7|6931.7|1
1722872440000|2024-08-05 15:40:40|6944|6932|6940.1|6932.1|6944.1|6933.5|6939.4|6930.1|11
1722872450000|2024-08-05 15:40:50|6942|6930|6944.7|6932.7|6944.7|6932.7|6941.6|6929.6|17
1722872460000|2024-08-05 15:41:00|6944.9|6932.9|6944|6936|6945|6937.1|6942.7|6932.9|7
1722872470000|2024-08-05 15:41:10|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|11
1722872480000|2024-08-05 15:41:20|6943.5|6937.5|6943.2|6935.2|6948.2|6940.8|6943.2|6934.2|14
1722872490000|2024-08-05 15:41:30|6942.8|6934.8|6944.6|6932.6|6947.7|6937.7|6941.5|6932.6|3
1722872500000|2024-08-05 15:41:40|6942.9|6930.9|6947.1|6935.1|6947.1|6935.1|6939.9|6930.1|5
1722872510000|2024-08-05 15:41:50|6948.9|6936.9|6943.5|6935.5|6948.9|6936.9|6939.9|6930.3|4
1722872520000|2024-08-05 15:42:00|6944.3|6936.3|6938.1|6930.1|6945.5|6937.5|6938|6930.1|12
1722872530000|2024-08-05 15:42:10|6938.7|6930.7|6927.5|6919.5|6938.7|6930.7|6925.4|6919.4|28
1722872540000|2024-08-05 15:42:20|6927.8|6919.8|6920.8|6908.8|6928.2|6919.9|6920.8|6908.8|33
1722872550000|2024-08-05 15:42:30|6919.4|6911.4|6922.5|6910.5|6922.8|6914.3|6919.4|6908.4|42
1722872560000|2024-08-05 15:42:40|6922.4|6910.4|6920.6|6912.6|6922.4|6913.7|6919.3|6909.6|24
1722872570000|2024-08-05 15:42:50|6919.1|6913.1|6923.1|6911.1|6923.1|6913.1|6916.3|6907.4|14
1722872580000|2024-08-05 15:43:00|6926|6914|6918|6910|6926|6914|6916.7|6909|11
1722872590000|2024-08-05 15:43:10|6916.5|6910.5|6912.7|6900.7|6916.5|6910.5|6908.7|6896.7|5
1722872600000|2024-08-05 15:43:20|6911.9|6899.9|6918.9|6906.9|6918.9|6906.9|6911.7|6899.7|5
1722872610000|2024-08-05 15:43:30|6918.2|6906.2|6917.9|6905.9|6918.2|6906.2|6917.8|6905.8|2
1722872620000|2024-08-05 15:43:40|6917.8|6905.8|6917.2|6905.2|6917.8|6905.8|6917.2|6905.2|4
1722872630000|2024-08-05 15:43:50|6915.1|6907.1|6907|6895|6915.1|6907.4|6907|6895|5
1722872640000|2024-08-05 15:44:00|6907.8|6895.8|6908|6896|6912.9|6904.9|6907.1|6895.8|9
1722872650000|2024-08-05 15:44:10|6908.2|6896.2|6909.8|6897.8|6910.8|6902.7|6907.2|6896|10
1722872660000|2024-08-05 15:44:20|6910.3|6898.3|6908.7|6896.7|6910.4|6898.4|6908.7|6896.7|12
1722872670000|2024-08-05 15:44:30|6907.4|6895.4|6906.2|6894.2|6908|6896|6898.4|6886.6|8
1722872680000|2024-08-05 15:44:40|6906.6|6894.6|6903.3|6895.3|6906.6|6895.3|6901.8|6889.8|29
1722872690000|2024-08-05 15:44:50|6903.2|6895.2|6901.8|6893.8|6904.8|6896.8|6900.8|6892.2|30
1722872700000|2024-08-05 15:45:00|6902.2|6894.2|6884.2|6876.2|6906.8|6896.3|6884.2|6876.2|55
1722872710000|2024-08-05 15:45:10|6886.6|6874.6|6875.5|6867.5|6887.8|6877.2|6873.3|6862.8|25
1722872720000|2024-08-05 15:45:20|6880.3|6868.3|6872.4|6864.4|6880.6|6870.1|6870.2|6864.2|15
1722872730000|2024-08-05 15:45:30|6871.3|6865.3|6872.4|6864.4|6875.6|6865.6|6871.3|6861.9|11
1722872740000|2024-08-05 15:45:40|6870.4|6863.7|6882|6874|6884.6|6874.9|6869.7|6860.8|16
1722872750000|2024-08-05 15:45:50|6881.6|6873.6|6878.6|6866.6|6881.6|6873.6|6876.3|6865.2|18
1722872760000|2024-08-05 15:46:00|6878.5|6866.5|6879.7|6867.7|6880.4|6870.3|6873.2|6862.6|13
1722872770000|2024-08-05 15:46:10|6882.1|6874.1|6845.3|6837.3|6882.9|6874.9|6836.7|6828.4|49
1722872780000|2024-08-05 15:46:20|6842|6834|6845.4|6833.4|6851.7|6841.2|6836.9|6830.9|24
1722872790000|2024-08-05 15:46:30|6845.5|6833.5|6847.7|6835.7|6854.8|6844.1|6838.9|6830.7|51
1722872800000|2024-08-05 15:46:40|6847.6|6835.6|6838.6|6832.6|6852.5|6841.8|6838.1|6827.2|33
1722872810000|2024-08-05 15:46:50|6839|6833|6843.9|6831.9|6845.6|6836.2|6837.3|6829|11
1722872820000|2024-08-05 15:47:00|6845|6833|6842.3|6830.3|6845|6836.2|6839.4|6827.4|25
1722872830000|2024-08-05 15:47:10|6840.1|6832.1|6844.3|6832.3|6847.2|6839.9|6839.5|6827.5|41
1722872840000|2024-08-05 15:47:20|6845|6833|6860.3|6848.3|6868.9|6856.9|6843.3|6833|21
1722872850000|2024-08-05 15:47:30|6860.7|6848.7|6859.5|6847.5|6864.4|6855|6857.9|6845.9|9
1722872860000|2024-08-05 15:47:40|6864.6|6852.6|6879.3|6871.3|6879.3|6871.3|6864.6|6852.6|34
1722872870000|2024-08-05 15:47:50|6878.9|6870.9|6872.8|6860.8|6886.1|6874.1|6872.6|6860.6|17
1722872880000|2024-08-05 15:48:00|6872.9|6860.9|6883.3|6871.3|6883.3|6871.3|6869.9|6858.7|28
1722872890000|2024-08-05 15:48:10|6884.8|6872.8|6895.5|6889.5|6897.4|6889.6|6884.8|6872.8|19
1722872900000|2024-08-05 15:48:20|6894.7|6888.7|6922.8|6910.8|6922.8|6910.8|6894.7|6887.9|35
1722872910000|2024-08-05 15:48:30|6923.6|6911.6|6930.9|6918.9|6930.9|6918.9|6923.4|6911.4|22
1722872920000|2024-08-05 15:48:40|6925|6913|6914.7|6902.7|6927.3|6916.8|6914.7|6902.7|34
1722872930000|2024-08-05 15:48:50|6915.9|6903.9|6927.1|6915.1|6927.1|6915.1|6915.9|6903.9|29
1722872940000|2024-08-05 15:49:00|6927.9|6915.9|6925.4|6917.4|6927.9|6917.4|6921.2|6912.4|43
1722872950000|2024-08-05 15:49:10|6930.2|6918.2|6930.1|6922.1|6933.3|6924.5|6929.4|6918.2|51
1722872960000|2024-08-05 15:49:20|6929.6|6921.6|6937.9|6925.9|6938.1|6926.1|6922.7|6915.1|88
1722872970000|2024-08-05 15:49:30|6937.8|6925.8|6945.7|6933.7|6945.7|6937.6|6934.9|6923.9|45
1722872980000|2024-08-05 15:49:40|6945.4|6933.4|6942.3|6930.3|6946.3|6934.3|6941.7|6929.7|32
1722872990000|2024-08-05 15:49:50|6942|6930|6936.5|6924.5|6942|6931.6|6927.5|6917.3|43
1722873000000|2024-08-05 15:50:00|6936.6|6924.6|6935.2|6923.2|6939.8|6929|6934.5|6922.5|6
1722873010000|2024-08-05 15:50:10|6934.3|6922.3|6930.9|6918.9|6934.3|6922.4|6922.7|6914.7|19
1722873020000|2024-08-05 15:50:20|6931.9|6919.9|6930.6|6922.6|6933|6922.6|6926.5|6918.2|11
1722873030000|2024-08-05 15:50:30|6932.5|6920.5|6932.5|6920.5|6932.5|6920.5|6932.5|6920.5|3
1722873040000|2024-08-05 15:50:40|6929.5|6921.5|6922.9|6910.9|6932.1|6922.4|6914.9|6905.5|14
1722873050000|2024-08-05 15:50:50|6921.9|6909.9|6911.7|6899.7|6923.2|6911.2|6911.7|6899.7|7
1722873060000|2024-08-05 15:51:00|6909.1|6901.1|6903.3|6891.3|6909.3|6901.6|6899.9|6887.9|7
1722873070000|2024-08-05 15:51:10|6902.5|6890.5|6896.3|6884.3|6904.4|6892.4|6892.7|6880.7|6
1722873080000|2024-08-05 15:51:20|6895.2|6883.2|6889.4|6877.4|6895.2|6883.2|6889.2|6877.2|0
1722873090000|2024-08-05 15:51:30|6889.8|6877.8|6895.2|6883.2|6898.4|6886.4|6889.3|6877.3|3
1722873100000|2024-08-05 15:51:40|6894.8|6882.8|6894.3|6882.3|6894.8|6882.8|6891.5|6879.5|2
1722873110000|2024-08-05 15:51:50|6894.5|6882.5|6909.2|6897.2|6909.6|6897.6|6894.5|6882.5|4
1722873120000|2024-08-05 15:52:00|6908.4|6896.4|6902.4|6890.4|6908.5|6899.2|6902.4|6890.4|4
1722873130000|2024-08-05 15:52:10|6901.6|6889.6|6902.3|6890.3|6903.3|6891.3|6899.4|6887.4|1
1722873140000|2024-08-05 15:52:20|6903.7|6891.7|6909.5|6897.5|6909.5|6897.5|6903.6|6891.6|2
1722873150000|2024-08-05 15:52:30|6909.3|6897.3|6909.4|6901.4|6909.8|6901.8|6906.6|6895.6|1
1722873160000|2024-08-05 15:52:40|6909.8|6901.8|6909.8|6901.8|6909.8|6901.8|6909.8|6901.8|4
1722873170000|2024-08-05 15:52:50|6912|6900|6909.8|6901.8|6912|6901.8|6909.8|6900|2
1722873180000|2024-08-05 15:53:00|6909.9|6901.9|6907.7|6895.7|6910.6|6901.9|6906.2|6894.2|2
1722873190000|2024-08-05 15:53:10|6907.6|6895.6|6906.8|6894.8|6907.6|6895.6|6906.8|6894.8|0
1722873200000|2024-08-05 15:53:20|6906.2|6894.2|6901|6889|6906.2|6894.2|6901|6889|2
1722873210000|2024-08-05 15:53:30|6900.9|6888.9|6900.9|6888.9|6900.9|6888.9|6900.9|6888.9|0
1722873220000|2024-08-05 15:53:40|6900.8|6888.8|6900.8|6888.8|6900.8|6888.8|6900.8|6888.8|4
1722873230000|2024-08-05 15:53:50|6899.2|6887.2|6898.2|6886.2|6899.2|6887.2|6898.1|6886.1|2
1722873240000|2024-08-05 15:54:00|6898.1|6886.1|6896.6|6884.6|6898.1|6886.1|6894.2|6882.2|6
1722873250000|2024-08-05 15:54:10|6894.7|6886.7|6894.7|6886.7|6894.7|6886.7|6894.7|6886.7|0
1722873260000|2024-08-05 15:54:20|6893.9|6887.9|6897.6|6885.6|6898.6|6888.7|6893.9|6885.6|2
1722873270000|2024-08-05 15:54:30|6897.7|6885.7|6897.8|6885.8|6897.8|6885.8|6897.6|6885.6|0
1722873280000|2024-08-05 15:54:40|6897.6|6885.6|6897.6|6885.6|6897.8|6885.8|6897.5|6885.5|2
1722873290000|2024-08-05 15:54:50|6897.5|6885.5|6897.6|6885.6|6897.6|6885.6|6897.5|6885.5|0
1722873300000|2024-08-05 15:55:00|6897.7|6885.7|6905.3|6893.3|6906.3|6894.3|6897.7|6885.7|3
1722873310000|2024-08-05 15:55:10|6905.1|6893.1|6905.1|6893.1|6905.1|6893.1|6905.1|6893.1|0
1722873320000|2024-08-05 15:55:20|6905.3|6893.3|6905.6|6893.6|6905.6|6893.6|6905.1|6893.1|0
1722873340000|2024-08-05 15:55:40|||||||||1
1722873350000|2024-08-05 15:55:50|6905.5|6893.5|6905.4|6893.4|6905.6|6895.9|6901.9|6893|1
1722873360000|2024-08-05 15:56:00|6905.3|6893.3|6903.1|6895.1|6905.4|6895.1|6903.1|6893.2|0
1722873370000|2024-08-05 15:56:10|6905.2|6893.2|6907.5|6895.5|6907.5|6895.9|6901.5|6889.6|1
1722873380000|2024-08-05 15:56:20|6906.7|6894.7|6906.7|6894.7|6906.7|6894.7|6906.7|6894.7|0
1722873390000|2024-08-05 15:56:30|6906|6894|6905.2|6893.2|6906|6894|6905.2|6893.2|0
1722873400000|2024-08-05 15:56:40|6906|6894|6908.3|6896.3|6908.8|6896.8|6906|6894|1
1722873410000|2024-08-05 15:56:50|6909.6|6897.6|6905|6893|6910|6900.3|6903|6893|1
1722873420000|2024-08-05 15:57:00|6901|6889|6886.9|6880.9|6901|6889|6886.9|6879.7|8
1722873430000|2024-08-05 15:57:10|6890.5|6878.5|6892.1|6880.1|6892.1|6880.1|6890.3|6878.3|7
1722873440000|2024-08-05 15:57:20|6892.7|6880.7|6892.7|6880.7|6892.7|6880.7|6892.7|6880.7|0
1722873450000|2024-08-05 15:57:30|6893.4|6881.4|6894.7|6882.7|6896.2|6884.2|6890|6878|3
1722873460000|2024-08-05 15:57:40|6893.8|6881.8|6892.8|6880.8|6893.8|6881.8|6892.8|6880.8|2
1722873500000|2024-08-05 15:58:20|6894.2|6882.2|6888.3|6880.3|6894.2|6882.2|6888.3|6878.4|0
1722873510000|2024-08-05 15:58:30|6887.9|6879.9|6887|6879|6887.9|6879.9|6887|6879|3
1722873520000|2024-08-05 15:58:40|6889.7|6877.7|6889.7|6877.7|6889.7|6877.7|6889.7|6877.7|4
1722873530000|2024-08-05 15:58:50|6893.5|6881.5|6893.8|6881.8|6893.8|6881.8|6893.5|6881.5|0
1722873540000|2024-08-05 15:59:00|6894.6|6882.6|6894.8|6882.8|6894.8|6882.8|6894.6|6882.6|0
1722873550000|2024-08-05 15:59:10|6894.7|6882.7|6894.7|6882.7|6894.7|6882.7|6894.7|6882.7|1
1722873570000|2024-08-05 15:59:30|6895.6|6883.6|6899.1|6887.1|6899.1|6887.1|6895.6|6883.6|5
1722873580000|2024-08-05 15:59:40|6898.5|6890.5|6904.1|6892.1|6905.3|6893.3|6898.5|6890.5|1
1722873590000|2024-08-05 15:59:50|6903.8|6891.8|6899.8|6891.8|6903.8|6892.9|6899.8|6891.7|1
1722873600000|2024-08-05 16:00:00|6894.2|6882.2|6901.6|6889.6|6901.8|6889.8|6893.9|6881.9|1
1722873610000|2024-08-05 16:00:10|6903.8|6891.8|6904.8|6892.8|6904.8|6892.8|6902.5|6890.5|0
1722873620000|2024-08-05 16:00:20|6905.9|6893.9|6904.7|6892.7|6906|6894|6904.7|6892.7|0
1722873630000|2024-08-05 16:00:30|6904.3|6892.3|6904.3|6892.3|6904.3|6892.3|6904.3|6892.3|0
1722873640000|2024-08-05 16:00:40|6904.7|6892.7|6897.8|6889.8|6904.7|6892.7|6897.8|6889.8|2
1722873660000|2024-08-05 16:01:00|6897|6891|6901.5|6889.5|6901.5|6891|6897|6889.5|7
1722873670000|2024-08-05 16:01:10|6902|6890|6895.6|6883.6|6903.6|6891.6|6895.6|6883.6|2
1722873680000|2024-08-05 16:01:20|6896|6884|6895.6|6883.6|6896|6884|6895.6|6883.6|0
1722873690000|2024-08-05 16:01:30|6895.2|6883.2|6895.2|6883.2|6895.2|6883.2|6895.2|6883.2|3
1722873700000|2024-08-05 16:01:40|6895.4|6883.4|6895.7|6883.7|6895.8|6883.8|6895.4|6883.4|1
1722873720000|2024-08-05 16:02:00|6895.3|6883.3|6895.3|6883.3|6895.3|6883.3|6895.3|6883.3|0
1722873730000|2024-08-05 16:02:10|6896.7|6884.7|6896.7|6884.7|6896.7|6884.7|6896.7|6884.7|0
1722873740000|2024-08-05 16:02:20|6896.8|6884.8|6897.7|6885.7|6897.7|6887.8|6895.8|6884.8|0
1722873750000|2024-08-05 16:02:30|6895.3|6887.3|6895.3|6887.3|6895.3|6887.3|6895.3|6887.3|0
1722873760000|2024-08-05 16:02:40|6894|6886|6894.1|6886.1|6894.5|6886.5|6894|6886|2
1722873800000|2024-08-05 16:03:20|6894.6|6886.6|6895.3|6887.3|6895.9|6887.9|6894.6|6886.6|5
1722873810000|2024-08-05 16:03:30|6895.8|6887.8|6893.8|6887.8|6895.8|6889.4|6893.8|6887.8|1
1722873820000|2024-08-05 16:03:40|6898.3|6886.3|6898.5|6886.5|6898.5|6886.5|6897.8|6885.8|4
1722873840000|2024-08-05 16:04:00|6898.1|6886.1|6898.2|6886.2|6898.2|6886.2|6898.1|6886.1|0
1722873850000|2024-08-05 16:04:10|6896.4|6888.4|6895.8|6889.8|6896.9|6889.8|6895.8|6888.4|0
1722873860000|2024-08-05 16:04:20|6896.5|6888.5|6895.4|6889.4|6896.5|6889.4|6895.4|6888.5|0
1722873870000|2024-08-05 16:04:30|6896.3|6888.3|6896.3|6888.3|6896.3|6888.3|6896.3|6888.3|0
1722873880000|2024-08-05 16:04:40|6897.1|6889.1|6898.4|6890.4|6898.4|6890.4|6897.1|6889.1|5
1722873890000|2024-08-05 16:04:50|6898.3|6890.3|6898.4|6890.4|6898.4|6890.4|6897.9|6889.9|1
1722873900000|2024-08-05 16:05:00|6898.3|6890.3|6897.9|6889.9|6898.4|6890.4|6897.9|6889.9|0
1722873910000|2024-08-05 16:05:10|6902.9|6894.9|6902.9|6894.9|6902.9|6894.9|6902.9|6894.9|2
1722873920000|2024-08-05 16:05:20|6907.4|6895.4|6905.6|6897.6|6907.4|6897.6|6905.6|6895.4|0
1722873930000|2024-08-05 16:05:30|6908.1|6896.1|6902.6|6894.6|6908.1|6898.4|6900.9|6890.6|2
1722873940000|2024-08-05 16:05:40|||||||||1
1722873970000|2024-08-05 16:06:10|||||||||1
1722873980000|2024-08-05 16:06:20|6902.5|6894.5|6900.5|6894.5|6902.5|6894.9|6900.5|6894.1|1
1722873990000|2024-08-05 16:06:30|6900.9|6894.9|6903.4|6895.4|6903.4|6895.4|6900.9|6894.9|2
1722874000000|2024-08-05 16:06:40|6903.3|6895.3|6903.2|6895.2|6905.5|6895.9|6901.4|6893.1|2
1722874010000|2024-08-05 16:06:50|6903.3|6895.3|6902.7|6894.7|6903.3|6895.3|6902.7|6894.7|1
1722874020000|2024-08-05 16:07:00|6902.8|6894.8|6902.7|6894.7|6902.8|6894.8|6902.7|6894.7|0
1722874040000|2024-08-05 16:07:20|6903.2|6895.2|6902.7|6894.7|6903.2|6895.2|6902.7|6894.7|0
1722874050000|2024-08-05 16:07:30|6903.2|6895.2|6903.2|6897.2|6903.3|6897.3|6901|6893.4|4
1722874060000|2024-08-05 16:07:40|6902.4|6896.4|6902.6|6894.6|6903.1|6896.4|6902.4|6894.6|3
1722874070000|2024-08-05 16:07:50|6903.1|6895.1|6902.6|6894.6|6903.1|6895.1|6902.6|6894.6|1
1722874080000|2024-08-05 16:08:00|6902.7|6894.7|6902.2|6890.2|6903|6895|6898.3|6888.2|2
1722874090000|2024-08-05 16:08:10|6902.4|6890.4|6899.9|6891.9|6902.8|6891.9|6899.9|6890.3|1
1722874120000|2024-08-05 16:08:40|6899.8|6891.8|6899.9|6891.9|6899.9|6891.9|6899.5|6891.5|1
1722874170000|2024-08-05 16:09:30|6899.8|6891.8|6899.9|6891.9|6899.9|6891.9|6899.4|6891.4|0
1722874180000|2024-08-05 16:09:40|6899.8|6891.8|6899.5|6891.5|6899.9|6891.9|6899|6891|2
1722874190000|2024-08-05 16:09:50|6899.4|6891.4|6899.5|6891.5|6899.5|6891.5|6899|6891|0
1722874200000|2024-08-05 16:10:00|6899|6891|6899|6891|6899.5|6891.5|6899|6891|0
1722874220000|2024-08-05 16:10:20|6900.3|6892.3|6899.8|6891.8|6900.3|6892.3|6899.8|6891.8|2
1722874240000|2024-08-05 16:10:40|6899.6|6887.6|6901.6|6889.6|6901.6|6891.8|6899.6|6887.6|3
1722874250000|2024-08-05 16:10:50|6900.7|6892.7|6902.9|6896.9|6902.9|6896.9|6900.7|6892.7|5
1722874260000|2024-08-05 16:11:00|6902.8|6896.8|6902.4|6896.4|6902.8|6896.8|6902.4|6896.4|0
1722874270000|2024-08-05 16:11:10|6902.5|6896.5|6903.5|6897.5|6903.5|6897.5|6901.7|6895.7|5
1722874290000|2024-08-05 16:11:30|6904.3|6898.3|6908|6896|6908|6898.3|6904.3|6896|1
1722874300000|2024-08-05 16:11:40|6906|6898|6906|6898|6906.2|6898.2|6906|6898|3
1722874320000|2024-08-05 16:12:00|6908.1|6896.1|6919.4|6907.4|6924.9|6912.9|6905.8|6896.1|10
1722874330000|2024-08-05 16:12:10|6920|6908|6914.6|6906.6|6920.1|6908.1|6914.6|6903|1
1722874340000|2024-08-05 16:12:20|6914.3|6902.3|6917.2|6905.2|6917.2|6905.2|6911.8|6901.9|1
1722874350000|2024-08-05 16:12:30|6916.3|6904.3|6909.3|6903.3|6916.3|6905.3|6909.3|6903.3|3
1722874360000|2024-08-05 16:12:40|6909|6903|6909|6903|6909|6903|6909|6903|2
1722874370000|2024-08-05 16:12:50|6909.1|6903.1|6909|6903|6909.1|6903.1|6909|6903|0
1722874380000|2024-08-05 16:13:00|6904.6|6898.6|6905.6|6893.6|6906.6|6898.6|6903.6|6893|10
1722874390000|2024-08-05 16:13:10|6906.4|6894.4|6906.5|6894.5|6907.2|6895.2|6904.1|6892.1|0
1722874400000|2024-08-05 16:13:20|6905.1|6893.1|6905.1|6893.1|6905.6|6893.6|6905.1|6893.1|0
1722874410000|2024-08-05 16:13:30|6906.7|6894.7|6906.2|6894.2|6907.7|6895.7|6906.1|6894.1|0
1722874420000|2024-08-05 16:13:40|6906.1|6894.1|6904.2|6892.2|6906.1|6894.1|6903.8|6891.8|2
1722874430000|2024-08-05 16:13:50|6905.6|6893.6|6906|6894|6907.5|6895.5|6905.6|6893.6|0
1722874460000|2024-08-05 16:14:20|6906.3|6894.3|6905.9|6893.9|6906.7|6896.2|6902.5|6892.7|0
1722874470000|2024-08-05 16:14:30|6905.5|6893.5|6904.7|6892.7|6905.5|6895.8|6901.8|6892.7|0
1722874480000|2024-08-05 16:14:40|6903|6895|6902|6896|6903|6896|6901|6894.5|1
1722874490000|2024-08-05 16:14:50|6902.9|6894.9|6902.9|6894.9|6902.9|6896|6902|6894.9|0
1722874500000|2024-08-05 16:15:00|6902|6896|6906.2|6898.2|6906.2|6898.2|6901.9|6894.9|2
1722874510000|2024-08-05 16:15:10|6905.8|6899.8|6906.3|6894.3|6906.3|6899.8|6905|6893.1|2
1722874520000|2024-08-05 16:15:20|6906|6894|6906.3|6898.3|6907.6|6898.8|6904.8|6894|0
1722874530000|2024-08-05 16:15:30|6905.2|6899.2|6907.7|6895.7|6907.7|6899.2|6902.9|6893.9|2
1722874540000|2024-08-05 16:15:40|6905|6897|6905.8|6897.8|6905.8|6897.8|6904.9|6896.9|3
1722874560000|2024-08-05 16:16:00|6904.5|6896.5|6905.5|6897.5|6905.5|6897.5|6904.5|6896.5|1
1722874570000|2024-08-05 16:16:10|6906.7|6898.7|6907.9|6895.9|6907.9|6899.5|6905.5|6895.9|0
1722874580000|2024-08-05 16:16:20|6902.5|6894.5|6902.5|6894.5|6904.8|6894.5|6902.5|6892.8|0
1722874600000|2024-08-05 16:16:40|6906|6894|6909.5|6897.5|6909.5|6899.9|6906|6894|6
1722874610000|2024-08-05 16:16:50|6906.9|6898.9|6906.9|6900.9|6909.7|6901.3|6906.9|6896.4|5
1722874620000|2024-08-05 16:17:00|6906.1|6900.1|6908.1|6900.1|6908.1|6900.1|6906.1|6900.1|2
1722874630000|2024-08-05 16:17:10|6908.6|6900.6|6908.6|6900.6|6908.6|6900.6|6908.6|6900.6|1
1722874660000|2024-08-05 16:17:40|6907.8|6901.8|6911.9|6903.9|6912.4|6903.9|6907.8|6900.1|5
1722874670000|2024-08-05 16:17:50|6909.9|6904|6903.9|6895.9|6910.7|6904.7|6903.8|6893.9|1
1722874680000|2024-08-05 16:18:00|6904|6896|6901.4|6895.4|6904|6896|6901.4|6895.4|0
1722874690000|2024-08-05 16:18:10|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|0
1722874700000|2024-08-05 16:18:20|6906.4|6894.4|6908.4|6896.4|6908.4|6896.4|6906.4|6894.4|1
1722874710000|2024-08-05 16:18:30|6907.9|6895.9|6906.3|6894.3|6907.9|6895.9|6906.3|6894.3|0
1722874720000|2024-08-05 16:18:40|6909.1|6897.1|6909.1|6897.1|6909.2|6897.2|6908.8|6896.8|4
1722874760000|2024-08-05 16:19:20|6907.2|6899.2|6907.2|6899.2|6907.2|6899.2|6907.2|6899.2|0
1722874770000|2024-08-05 16:19:30|6909.1|6897.1|6909.1|6897.1|6909.1|6897.1|6909.1|6897.1|0
1722874780000|2024-08-05 16:19:40|6907|6899|6909|6897|6909|6899.1|6906.5|6897|2
1722874800000|2024-08-05 16:20:00|6906.9|6898.9|6906.5|6898.5|6906.9|6898.9|6906.5|6898.5|0
1722874810000|2024-08-05 16:20:10|6904.5||6904.5||6904.5||6904.5||1
1722874820000|2024-08-05 16:20:20|6904.3|6898.3|6902.3|6896.3|6904.8|6898.3|6902.3|6896.3|0
1722874830000|2024-08-05 16:20:30|6902.5|6896.5|6908.6|6896.6|6908.7|6899.6|6902.5|6896.2|3
1722874840000|2024-08-05 16:20:40|6906.4|6898.4|6904|6898|6906.4|6898.4|6904|6898|3
1722874860000|2024-08-05 16:21:00|6904.8|6898.8|6903.2|6895.2|6904.8|6898.8|6903.2|6895.2|5
1722874900000|2024-08-05 16:21:40|6902.4|6894.4|6894.6|6888.6|6902.4|6894.4|6894|6887.3|23
1722874910000|2024-08-05 16:21:50|6894.5|6888.5|6898.1|6892.1|6898.2|6892.1|6894.1|6888.1|1
1722874920000|2024-08-05 16:22:00|6898.2|6892.2|6905.8|6893.8|6906.1|6894.1|6898.2|6892.2|4
1722874930000|2024-08-05 16:22:10|6905.7|6893.7|6904.9|6892.9|6905.7|6894.1|6902|6891.8|0
1722874950000|2024-08-05 16:22:30|6905.7|6893.7|6896.7|6890.7|6905.7|6895.5|6896.7|6890|7
1722874960000|2024-08-05 16:22:40|6897.1|6891.1|6888.9|6880.9|6897.1|6891.1|6885.7|6877.1|10
1722874970000|2024-08-05 16:22:50|6886.1|6880.1|6892.2|6880.2|6893.7|6881.7|6886.1|6879.2|2
1722874980000|2024-08-05 16:23:00|6890.9|6882.9|6889.1|6881.1|6891.7|6885.7|6889.1|6881.1|2
1722874990000|2024-08-05 16:23:10|6886.3|6880.3|6888.8|6880.8|6890.8|6880.8|6885.1|6877.9|1
1722875000000|2024-08-05 16:23:20|6890.4|6878.4|6887|6879|6890.6|6879.9|6887|6877.8|1
1722875010000|2024-08-05 16:23:30|6886.1|6880.1|6893.4|6881.4|6896.4|6886.9|6886.1|6877.8|1
1722875020000|2024-08-05 16:23:40|6892.8|6880.8|6892.4|6880.4|6892.8|6880.9|6888.1|6878.2|2
1722875030000|2024-08-05 16:23:50|6892.3|6880.3|6893.8|6881.8|6893.8|6881.8|6891.8|6879.8|0
1722875040000|2024-08-05 16:24:00|6893.7|6881.7|6893.6|6881.6|6893.7|6883.5|6891.5|6881.6|0
1722875050000|2024-08-05 16:24:10|6893.7|6881.7|6890.2|6882.2|6893.7|6883.5|6889|6881.7|0
1722875070000|2024-08-05 16:24:30|6891|6883|6891|6883|6891|6883|6891|6883|0
1722875080000|2024-08-05 16:24:40|6891.4|6883.4|6890.2|6884.2|6891.4|6884.2|6890.2|6883.4|1
1722875090000|2024-08-05 16:24:50|6889.4|6883.4|6890.8|6878.8|6891.1|6883.4|6889.3|6878|2
1722875100000|2024-08-05 16:25:00|6891.2|6879.2|6889|6881|6891.2|6881|6889|6879.2|0
1722875110000|2024-08-05 16:25:10|6887.1|6881.1|6889|6883|6889|6883|6886.9|6880.9|1
1722875140000|2024-08-05 16:25:40|6895.4|6883.4|6887.7|6879.7|6895.4|6883.4|6886.5|6879.3|14
1722875150000|2024-08-05 16:25:50|6886.8|6880.8|6887.7|6879.7|6887.7|6880.8|6886.8|6879.7|0
1722875160000|2024-08-05 16:26:00|6886.6|6880.6|6887.3|6879.3|6887.3|6880.6|6886.6|6879.3|0
1722875170000|2024-08-05 16:26:10|6886.8|6880.8|6886.9|6880.9|6887|6881|6886.8|6880.8|4
1722875180000|2024-08-05 16:26:20|6888.5|6882.5|6888.5|6882.5|6888.5|6882.5|6888.5|6882.5|1
1722875190000|2024-08-05 16:26:30|6887.3|6881.3|6887.3|6881.3|6887.3|6881.3|6887.3|6881.3|3
1722875200000|2024-08-05 16:26:40|6888.5|6880.5|6888.5|6880.5|6888.5|6880.5|6888.1|6880.1|2
1722875210000|2024-08-05 16:26:50|6887.8|6881.8|6887.7|6881.7|6888.5|6881.8|6887|6880.5|3
1722875220000|2024-08-05 16:27:00|6887.2|6881.2|6887.2|6881.2|6887.2|6881.2|6887.2|6881.2|2
1722875230000|2024-08-05 16:27:10|6887|6881|6888.5|6880.5|6888.5|6881|6887|6880.1|0
1722875240000|2024-08-05 16:27:20|6887|6881|6888.1|6880.1|6888.1|6881|6887|6880.1|0
1722875250000|2024-08-05 16:27:30|6888.5|6880.5|6887.7|6879.7|6888.5|6881|6887|6879.7|0
1722875260000|2024-08-05 16:27:40|6887.3|6881.3|6888.5|6880.5|6888.5|6882.1|6887.3|6880.5|2
1722875270000|2024-08-05 16:27:50|6887.6|6881.6|6887.6|6881.6|6888.5|6881.6|6887.6|6880.5|0
1722875280000|2024-08-05 16:28:00|6888.5|6880.5|6887.7|6881.7|6889.7|6881.7|6887.7|6880.5|4
1722875290000|2024-08-05 16:28:10|6886.5|6880.5|6888.9|6880.9|6888.9|6882.3|6886.5|6880.5|14
1722875320000|2024-08-05 16:28:40|6889.3|6881.3|6888.5|6882.5|6889.3|6882.5|6888.5|6881.3|3
1722875330000|2024-08-05 16:28:50|6889.3|6881.3|6889.3|6881.3|6889.3|6882.6|6888.2|6881.3|4
1722875340000|2024-08-05 16:29:00|6888.9|6880.9|6888.9|6880.9|6888.9|6882.2|6887.8|6880.9|3
1722875350000|2024-08-05 16:29:10|||||||||2
1722875360000|2024-08-05 16:29:20|6888.4|6882.4|6920.6|6912.6|6921.7|6912.6|6888.4|6882.4|9
1722875370000|2024-08-05 16:29:30|6922.5|6910.5|6920.3|6912.3|6922.5|6912.3|6917|6905|6
1722875380000|2024-08-05 16:29:40|6920.1|6908.1|6906.2|6894.2|6920.1|6908.1|6905.2|6893.2|7
1722875390000|2024-08-05 16:29:50|6907.2|6895.2|6908.6|6902.6|6910.5|6902.6|6907.2|6895.2|1
1722875400000|2024-08-05 16:30:00|6904.9|6898.9|6926.3|6914.3|6926.3|6914.5|6903.2|6892.9|4
1722875410000|2024-08-05 16:30:10|6924.1|6912.1|6925.7|6913.7|6925.7|6914.4|6922.4|6912.1|0
1722875420000|2024-08-05 16:30:20|6924.7|6912.7|6916.8|6904.8|6924.7|6914.5|6916.7|6904.7|1
1722875430000|2024-08-05 16:30:30|6915.4|6903.4|6911.1|6899.1|6915.4|6903.4|6910.8|6899.1|0
1722875440000|2024-08-05 16:30:40|6908.1|6900.1|6916.7|6904.7|6916.7|6904.7|6908.1|6900.1|2
1722875450000|2024-08-05 16:30:50|6913.8|6905.8|6914.3|6902.3|6915.1|6905.8|6912.4|6902.2|1
1722875460000|2024-08-05 16:31:00|6912.4|6904.4|6912.2|6900.2|6913.7|6904.4|6911.6|6900.2|2
1722875470000|2024-08-05 16:31:10|||||||||1
1722875480000|2024-08-05 16:31:20|6912.6|6900.6|6912.3|6900.3|6912.6|6900.6|6912.3|6900.3|1
1722875500000|2024-08-05 16:31:40|6912.6|6900.6|6911.1|6899.1|6912.6|6900.6|6911.1|6899.1|6
1722875510000|2024-08-05 16:31:50|6911|6899|6911.1|6899.1|6911.4|6899.4|6911|6899|1
1722875550000|2024-08-05 16:32:30|6910.2|6898.2|6910.2|6898.2|6910.2|6898.2|6910.2|6898.2|0
1722875560000|2024-08-05 16:32:40|6910.1|6898.1|6910.2|6898.2|6910.2|6898.2|6910.1|6898.1|1
1722875570000|2024-08-05 16:32:50|6907.7|6899.7|6907.7|6899.7|6907.7|6899.7|6907.3|6899.3|0
1722875580000|2024-08-05 16:33:00|6907.6|6899.6|6906.5|6900.5|6907.7|6900.5|6906|6899.6|0
1722875600000|2024-08-05 16:33:20|6908.7|6896.7|6905.3|6893.3|6908.7|6896.7|6900.4|6889.5|0
1722875610000|2024-08-05 16:33:30|6905.2|6893.2|6904.5|6896.5|6907.1|6896.5|6904.5|6893.1|0
1722875620000|2024-08-05 16:33:40|6906.9|6894.9|6906.8|6894.8|6906.9|6894.9|6906|6894|1
1722875630000|2024-08-05 16:33:50|6903.2|6895.2|6907.2|6901.2|6912.6|6901.2|6903.2|6895.2|5
1722875640000|2024-08-05 16:34:00|6905.6|6899.6|6904.7|6896.7|6906.8|6899.6|6902.3|6894|2
1722875650000|2024-08-05 16:34:10|6906.4|6894.4|6904.9|6896.9|6906.8|6896.9|6904.7|6894.4|0
1722875660000|2024-08-05 16:34:20|6906.8|6894.8|6904.3|6896.3|6906.8|6896.3|6904.1|6894|1
1722875670000|2024-08-05 16:34:30|6904.6|6896.6|6904.1|6896.1|6904.6|6897.3|6903.3|6896.1|0
1722875680000|2024-08-05 16:34:40|6904.5|6896.5|6904.5|6896.5|6904.5|6896.5|6904.5|6896.5|2
1722875690000|2024-08-05 16:34:50|6902|6896|6905|6897|6905.3|6899.3|6902|6896|1
1722875700000|2024-08-05 16:35:00|6904.6|6896.6|6904.5|6898.5|6905.4|6898.5|6903.9|6896.4|0
1722875720000|2024-08-05 16:35:20|6905.4|6897.4|6905.4|6897.4|6905.4|6897.9|6903.9|6897.4|1
1722875730000|2024-08-05 16:35:30|6904.6|6898.6|6911.2|6903.2|6915|6904.4|6904.6|6898.6|6
1722875740000|2024-08-05 16:35:40|6913|6901|6911.5|6899.5|6913|6901|6911.5|6899.5|2
1722875750000|2024-08-05 16:35:50|6911.1|6899.1|6899.9|6891.9|6911.1|6899.1|6899.1|6891.9|2
1722875760000|2024-08-05 16:36:00|6902.2|6890.2|6899.9|6893.9|6905.4|6894|6899.9|6890.2|0
1722875770000|2024-08-05 16:36:10|6900|6894|6903.6|6895.6|6907.9|6896.3|6900|6891.6|1
1722875790000|2024-08-05 16:36:30|6903.2|6895.2|6906.4|6894.4|6906.4|6895.8|6901.7|6893.9|0
1722875800000|2024-08-05 16:36:40|6904.3|6896.3|6905.8|6893.8|6905.8|6896.3|6903.9|6893.8|1
1722875810000|2024-08-05 16:36:50|6903.6|6895.6|6903.9|6895.9|6905.8|6896.3|6901.6|6893|0
1722875830000|2024-08-05 16:37:10|6902.6|6896.6|6897.9|6891.9|6902.9|6896.6|6897.9|6890.1|0
1722875840000|2024-08-05 16:37:20|6898|6892|6893|6885|6898|6892|6892.7|6883.6|1
1722875850000|2024-08-05 16:37:30|6895.2|6883.2|6893|6885|6896.3|6886.3|6892.3|6883.2|1
1722875860000|2024-08-05 16:37:40|6891.9|6885.9|6886.5|6878.5|6891.9|6885.9|6885.4|6876.6|4
1722875870000|2024-08-05 16:37:50|6886.4|6878.4|6886.7|6878.7|6888.6|6878.7|6886.4|6876.6|1
1722875880000|2024-08-05 16:38:00|6886.8|6878.8|6886.7|6878.7|6886.8|6879.6|6885.6|6878.7|0
1722875890000|2024-08-05 16:38:10|6886|6880|6886.8|6878.8|6886.8|6880|6885.9|6878.8|0
1722875900000|2024-08-05 16:38:20|6886.7|6878.7|6886.7|6878.7|6886.7|6878.7|6886.7|6878.7|0
1722875910000|2024-08-05 16:38:30|6886.8|6878.8|6881.3|6875.3|6886.8|6878.8|6880.6|6874.6|6
1722875920000|2024-08-05 16:38:40|||||||||1
1722875930000|2024-08-05 16:38:50|||||||||1
1722875950000|2024-08-05 16:39:10|6881.2|6875.2|6881.3|6875.3|6881.3|6875.3|6881.2|6875.2|0
1722875960000|2024-08-05 16:39:20|6881.2|6875.2|6884.4|6876.4|6887|6876.4|6881.2|6872.6|7
1722875970000|2024-08-05 16:39:30|6882|6874|6881.6|6875.6|6882.1|6876.1|6881.6|6874|6
1722875980000|2024-08-05 16:39:40|6882.1|6876.1|6881.8|6875.8|6884.2|6878.2|6881.6|6875.6|4
1722875990000|2024-08-05 16:39:50|6882.2|6876.2|6882.2|6876.2|6882.2|6876.2|6882.2|6876.2|2
1722876000000|2024-08-05 16:40:00|6883.5|6875.5|6891.8|6879.8|6891.8|6879.8|6883.5|6875.5|4
1722876010000|2024-08-05 16:40:10|6890.5|6878.5|6890.5|6878.5|6890.9|6878.9|6890.5|6878.5|1
1722876020000|2024-08-05 16:40:20|6885.4|6873.4|6887.3|6875.3|6887.3|6877.3|6882.4|6872.4|1
1722876030000|2024-08-05 16:40:30|6886.8|6874.8|6887.8|6875.8|6887.8|6878.5|6884.5|6873.3|0
1722876040000|2024-08-05 16:40:40|6885.8|6877.8|6889.1|6877.1|6889.1|6881.1|6885.7|6876.5|2
1722876050000|2024-08-05 16:40:50|6884|6876|6883.5|6875.5|6886.1|6876|6883.5|6874.1|0
1722876060000|2024-08-05 16:41:00|6887.3|6875.3|6885.2|6877.2|6887.3|6879|6884.3|6875.3|0
1722876070000|2024-08-05 16:41:10|6884.8|6876.8|6884.8|6876.8|6884.8|6876.8|6884.8|6876.8|0
1722876080000|2024-08-05 16:41:20|6886.9|6874.9|6887.5|6881.5|6887.6|6881.5|6885.3|6874.9|1
1722876090000|2024-08-05 16:41:30|6887.4|6881.4|6890.6|6878.6|6900.4|6889.1|6887.4|6878.6|3
1722876100000|2024-08-05 16:41:40|6888.9|6876.9|6889.1|6877.1|6890.2|6878.2|6888.9|6876.9|1
1722876110000|2024-08-05 16:41:50|6887.7|6875.7|6889|6877|6890.2|6878.2|6887.7|6875.7|1
1722876120000|2024-08-05 16:42:00|6888.9|6876.9|6888.9|6876.9|6888.9|6876.9|6888.9|6876.9|0
1722876130000|2024-08-05 16:42:10|6887.7|6875.7|6888.1|6876.1|6888.1|6876.1|6887.7|6875.7|1
1722876160000|2024-08-05 16:42:40|6889.2|6877.2|6887.2|6875.2|6889.2|6881|6887.2|6875.2|3
1722876200000|2024-08-05 16:43:20|6885.5|6877.5|6887.1|6879.1|6889|6879.1|6885.5|6877|0
1722876210000|2024-08-05 16:43:30|6887.5|6879.5|6885.8|6877.8|6889.1|6879.5|6885.8|6876.3|3
1722876220000|2024-08-05 16:43:40|6884.7|6878.7|6883.8|6875.8|6886|6878.7|6882.7|6874|12
1722876230000|2024-08-05 16:43:50|6886|6874|6889.7|6877.7|6889.7|6877.7|6886|6874|0
1722876240000|2024-08-05 16:44:00|6889.2|6877.2|6892.1|6880.1|6892.1|6880.1|6889.2|6877.2|0
1722876270000|2024-08-05 16:44:30|6892|6880|6883.5|6875.5|6892|6881.8|6882.6|6873.8|6
1722876280000|2024-08-05 16:44:40|6882.3|6876.3|6883.5|6875.5|6883.5|6876.3|6882.3|6875.4|2
1722876290000|2024-08-05 16:44:50|6883.4|6875.4|6886.6|6874.6|6886.7|6876.1|6883.4|6874.2|0
1722876300000|2024-08-05 16:45:00|6886.2|6874.2|6891|6879|6893|6882.7|6886.2|6874.2|0
1722876310000|2024-08-05 16:45:10|6889.2|6881.2|6889.2|6881.2|6889.2|6881.2|6889.2|6881.2|0
1722876320000|2024-08-05 16:45:20|6889.1|6883.1|6888.2|6880.2|6891.8|6883.1|6888.1|6877.9|0
1722876330000|2024-08-05 16:45:30|6888.1|6880.1|6887.5|6879.5|6888.1|6881.4|6887.3|6879.5|0
1722876340000|2024-08-05 16:45:40|6890.5|6878.5|6886.4|6878.4|6890.5|6879.7|6885.7|6877.9|2
1722876350000|2024-08-05 16:45:50|6887.1|6879.1|6887.1|6879.1|6887.1|6879.1|6887.1|6879.1|0
1722876360000|2024-08-05 16:46:00|6887.9|6879.9|6892|6880|6892|6881.5|6887.1|6877.8|0
1722876380000|2024-08-05 16:46:20|6889.5|6881.5|6888|6880|6890.2|6881.5|6887.5|6878.2|1
1722876390000|2024-08-05 16:46:30|6887.2|6879.2|6885.1|6879.1|6887.7|6879.7|6885.1|6879.1|6
1722876400000|2024-08-05 16:46:40|6885.5|6879.5|6885|6879|6885.5|6879.5|6885|6879|1
1722876410000|2024-08-05 16:46:50|6884.6|6878.6|6884.6|6878.6|6884.6|6878.6|6884.6|6878.6|2
1722876420000|2024-08-05 16:47:00|6884.1|6878.1|6885|6877|6885|6878.1|6884.1|6877|17
1722876430000|2024-08-05 16:47:10|6885.4|6877.4|6885.4|6877.4|6885.4|6877.4|6885.4|6877.4|0
1722876440000|2024-08-05 16:47:20|6883.8|6877.8|6883.8|6877.8|6883.8|6877.8|6883.8|6877.8|0
1722876460000|2024-08-05 16:47:40|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|1
1722876470000|2024-08-05 16:47:50|6885.4|6877.4|6885.4|6877.4|6885.4|6877.4|6885.4|6877.4|0
1722876510000|2024-08-05 16:48:30|6885.3|6879.3|6886.2|6878.2|6886.2|6879.3|6885.3|6878.2|0
1722876520000|2024-08-05 16:48:40|6888|6876|6888.4|6876.4|6888.4|6877.8|6882.9|6874.8|3
1722876530000|2024-08-05 16:48:50|6888.3|6876.3|6886.6|6878.6|6888.4|6878.6|6886.6|6876.3|0
1722876540000|2024-08-05 16:49:00|6886.5|6878.5|6883.4|6877.4|6886.5|6879.1|6883.4|6877.4|0
1722876550000|2024-08-05 16:49:10|6884.6|6876.6|6884.4|6878.4|6885.4|6878.5|6884.4|6876.6|0
1722876560000|2024-08-05 16:49:20|6884.1|6878.1|6889.5|6881.5|6894.3|6882.3|6884.1|6876.2|3
1722876570000|2024-08-05 16:49:30|6888.7|6880.7|6890|6882|6891.9|6882|6887.1|6879.9|5
1722876580000|2024-08-05 16:49:40|6890.1|6882.1|6890.9|6882.9|6890.9|6883.8|6889.7|6882.1|13
1722876590000|2024-08-05 16:49:50|6890.5|6884.5|6892.4|6886.4|6892.5|6886.5|6890.5|6884.5|1
1722876600000|2024-08-05 16:50:00|6892.5|6886.5|6892.4|6886.4|6892.5|6886.5|6892.4|6886.4|0
1722876610000|2024-08-05 16:50:10|6892.3|6886.3|6891.4|6885.4|6892.3|6886.3|6891.4|6885.4|0
1722876620000|2024-08-05 16:50:20|6893.8|6881.8|6892|6884|6893.8|6884.1|6892|6881.8|3
1722876630000|2024-08-05 16:50:30|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|0
1722876640000|2024-08-05 16:50:40|6890.1|6884.1|6890.2|6878.2|6890.8|6884.8|6889.9|6878.2|3
1722876650000|2024-08-05 16:50:50|6888.8|6876.8|6888.8|6876.8|6889.1|6877.1|6888.8|6876.8|0
1722876660000|2024-08-05 16:51:00|6889.1|6877.1|6891.8|6879.8|6892.8|6881.6|6886.1|6876.8|1
1722876670000|2024-08-05 16:51:10|6892|6880|6892|6880|6892|6881.8|6889.8|6879.5|0
1722876680000|2024-08-05 16:51:20|6890.2|6882.2|6892.4|6880.4|6892.4|6882.2|6890.2|6880.4|0
1722876690000|2024-08-05 16:51:30|6893.6|6881.6|6893.6|6881.6|6893.6|6881.6|6893.6|6881.6|0
1722876700000|2024-08-05 16:51:40|6894|6882|6894.1|6882.1|6894.1|6882.1|6894|6882|2
1722876710000|2024-08-05 16:51:50|6890.5|6882.5|6890.5|6882.5|6890.5|6882.5|6890.5|6882.5|0
1722876720000|2024-08-05 16:52:00|6890.1|6882.1|6889.3|6883.3|6890.1|6883.3|6889.2|6882.1|1
1722876730000|2024-08-05 16:52:10|6895.1|6883.1|6891.5|6883.5|6895.1|6884.7|6891.5|6881.8|1
1722876740000|2024-08-05 16:52:20|6891.6|6883.6|6892|6884|6892|6884|6891.6|6883.6|0
1722876750000|2024-08-05 16:52:30|6893.2|6885.2|6891.5|6883.5|6895|6885.2|6891.5|6883|1
1722876760000|2024-08-05 16:52:40|6893.8|6881.8|6892|6884|6893.8|6884|6892|6881.8|2
1722876780000|2024-08-05 16:53:00|6894.2|6882.2|6895.6|6883.6|6895.9|6885.6|6892|6881.9|18
1722876800000|2024-08-05 16:53:20|6894.6|6882.6|6894.5|6882.5|6894.6|6882.6|6894.5|6882.5|1
1722876810000|2024-08-05 16:53:30|6895.6|6883.6|6895.3|6883.3|6895.7|6885.8|6893.7|6883.3|0
1722876820000|2024-08-05 16:53:40|6894.5|6882.5|6894.1|6882.1|6894.5|6882.5|6894.1|6882.1|2
1722876830000|2024-08-05 16:53:50|6892.2|6884.2|6892.2|6884.2|6892.2|6884.2|6892.2|6884.2|0
1722876840000|2024-08-05 16:54:00|6894.1|6882.1|6894.1|6882.1|6894.1|6882.1|6894.1|6882.1|0
1722876850000|2024-08-05 16:54:10|6892|6884|6894.4|6882.4|6894.4|6884|6892|6882.4|0
1722876860000|2024-08-05 16:54:20|6892.6|6884.6|6894.5|6882.5|6894.5|6884.7|6892.6|6882.5|0
1722876870000|2024-08-05 16:54:30|6892.7|6884.7|6892.4|6884.4|6892.7|6885.8|6891.8|6884.4|0
1722876880000|2024-08-05 16:54:40|6894.3|6882.3|6894.3|6882.3|6894.3|6882.3|6894.3|6882.3|1
1722876890000|2024-08-05 16:54:50|6892.2|6884.2|6892.2|6884.2|6892.2|6884.2|6892.2|6884.2|0
1722876900000|2024-08-05 16:55:00|6891.4|6885.4|6891.4|6885.4|6892.2|6885.4|6891.4|6884.2|0
1722876910000|2024-08-05 16:55:10|6891|6885|6891|6885|6891|6885|6891|6885|0
1722876920000|2024-08-05 16:55:20|6891.9|6883.9|6891.9|6883.9|6891.9|6883.9|6891.9|6883.9|0
1722876930000|2024-08-05 16:55:30|6891.1|6885.1|6891.1|6885.1|6891.1|6885.1|6891|6885|0
1722876940000|2024-08-05 16:55:40|6891|6885|6891.7|6883.7|6891.7|6885|6891|6883.7|2
1722876970000|2024-08-05 16:56:10|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|0
1722876980000|2024-08-05 16:56:20|6891.7|6883.7|6891.7|6883.7|6891.7|6883.7|6891.7|6883.7|0
1722877000000|2024-08-05 16:56:40|||||||||1
1722877050000|2024-08-05 16:57:30|6891.6|6883.6|6891.6|6883.6|6891.6|6883.6|6891.6|6883.6|0
1722877060000|2024-08-05 16:57:40|6890.8|6884.8|6894.4|6882.4|6894.4|6884.8|6890.8|6882.4|3
1722877070000|2024-08-05 16:57:50|6895.4|6883.4|6898.9|6886.9|6898.9|6887.5|6893.5|6883.4|1
1722877080000|2024-08-05 16:58:00|6897.1|6889.1|6898.9|6886.9|6898.9|6889.1|6897.1|6886.6|0
1722877090000|2024-08-05 16:58:10|6899|6887|6898.6|6886.6|6899|6887|6898.6|6886.6|0
1722877100000|2024-08-05 16:58:20|6896.5|6888.5|6898.9|6886.9|6898.9|6888.5|6896.5|6886.4|1
1722877110000|2024-08-05 16:58:30|6895|6889|6895|6889|6895|6889|6895|6889|1
1722877120000|2024-08-05 16:58:40|6893.8|6887.8|6894.9|6886.9|6895|6887.9|6893.8|6886.9|2
1722877130000|2024-08-05 16:58:50|6895|6887|6895|6887|6895|6887|6895|6887|0
1722877140000|2024-08-05 16:59:00|6897.2|6885.2|6897.2|6885.2|6897.2|6885.2|6897.2|6885.2|0
1722877180000|2024-08-05 16:59:40|6895.1|6887.1|6895.3|6887.3|6897.1|6887.3|6894.9|6885.1|2
1722877190000|2024-08-05 16:59:50|6897.2|6885.2|6897.2|6885.2|6897.2|6885.2|6897.2|6885.2|0
1722877200000|2024-08-05 17:00:00|6896.5|6884.5|6891.1|6883.1|6896.5|6884.5|6890.3|6881.2|2
1722877210000|2024-08-05 17:00:10|6891.3|6883.3|6891.1|6883.1|6891.3|6883.3|6891.1|6883.1|0
1722877220000|2024-08-05 17:00:20|6893.2|6881.2|6893.2|6881.2|6893.2|6881.2|6893.2|6881.2|0
1722877240000|2024-08-05 17:00:40|||||||||2
1722877260000|2024-08-05 17:01:00|6891|6883|6893.2|6881.2|6893.2|6883|6891|6881.2|0
1722877270000|2024-08-05 17:01:10|6889.9|6883.9|6890.8|6882.8|6891|6883.9|6889.8|6882.8|0
1722877280000|2024-08-05 17:01:20|6891|6883|6891.4|6883.4|6892.1|6885.2|6890.3|6883|7
1722877290000|2024-08-05 17:01:30|6890.3|6884.3|6891.3|6883.3|6891.3|6884.3|6890.3|6883.3|0
1722877300000|2024-08-05 17:01:40|6890.2|6884.2|6893.3|6881.3|6893.3|6884.2|6890.2|6881|1
1722877310000|2024-08-05 17:01:50|6891.3|6883.3|6892.1|6884.1|6893.5|6884.1|6891.3|6881.3|0
1722877320000|2024-08-05 17:02:00|6896.4|6884.4|6898.1|6886.1|6898.6|6886.6|6896.4|6884.4|0
1722877330000|2024-08-05 17:02:10|6898.6|6886.6|6898.1|6886.1|6899.5|6887.5|6898.1|6886.1|0
1722877340000|2024-08-05 17:02:20|6898.3|6886.3|6898.6|6886.6|6898.6|6886.6|6898.1|6886.1|0
1722877350000|2024-08-05 17:02:30|6898.5|6886.5|6898.1|6886.1|6898.6|6886.6|6898.1|6886.1|0
1722877360000|2024-08-05 17:02:40|6898|6886|6898|6886|6898|6886|6898|6886|2
1722877400000|2024-08-05 17:03:20|6897.8|6885.8|6898.2|6886.2|6898.2|6886.2|6897.8|6885.8|0
1722877410000|2024-08-05 17:03:30|6897.7|6885.7|6897.7|6885.7|6897.7|6885.7|6897.7|6885.7|1
1722877420000|2024-08-05 17:03:40|6898.2|6886.2|6897.7|6885.7|6898.2|6886.2|6897.7|6885.7|2
1722877430000|2024-08-05 17:03:50|6897.9|6885.9|6897.9|6885.9|6897.9|6885.9|6897.9|6885.9|0
1722877440000|2024-08-05 17:04:00|6898|6886|6897.9|6885.9|6898|6886|6897.9|6885.9|0
1722877450000|2024-08-05 17:04:10|6895.8|6883.8|6897.1|6885.1|6897.1|6885.9|6891.9|6883.3|2
1722877460000|2024-08-05 17:04:20|6897.5|6885.5|6897.4|6885.4|6897.5|6885.5|6897.2|6885.2|0
1722877470000|2024-08-05 17:04:30|6897.9|6885.9|6898|6886|6898|6886|6897.9|6885.9|1
1722877480000|2024-08-05 17:04:40|6897.9|6885.9|6898|6886|6898|6886|6897.1|6885.1|2
1722877500000|2024-08-05 17:05:00|6898.4|6886.4|6899.8|6887.8|6900.5|6888.5|6898.4|6886.4|1
1722877510000|2024-08-05 17:05:10|6899.7|6887.7|6899.7|6887.7|6899.8|6887.8|6899.7|6887.7|0
1722877520000|2024-08-05 17:05:20|6900.2|6888.2|6901.5|6889.5|6901.8|6889.8|6900.2|6888.2|0
1722877530000|2024-08-05 17:05:30|6901.2|6889.2|6907|6895|6907.1|6895.1|6901.2|6889.2|16
1722877540000|2024-08-05 17:05:40|6907.1|6895.1|6906.1|6898.1|6907.2|6898.1|6906.1|6894.9|10
1722877550000|2024-08-05 17:05:50|6907|6899|6910.4|6898.4|6910.4|6899|6907|6898.2|1
1722877560000|2024-08-05 17:06:00|6910.2|6898.2|6910.2|6898.2|6910.2|6898.2|6910.2|6898.2|0
1722877570000|2024-08-05 17:06:10|6909.9|6897.9|6910|6898|6910|6898|6909.9|6897.9|0
1722877580000|2024-08-05 17:06:20|6910.9|6898.9|6917.8|6905.8|6918.4|6908.7|6910.9|6898.9|6
1722877590000|2024-08-05 17:06:30|6917.7|6905.7|6915.1|6903.1|6917.8|6907.4|6915.1|6903.1|3
1722877600000|2024-08-05 17:06:40|6915.2|6903.2|6915.1|6903.1|6915.3|6903.3|6915.1|6903.1|2
1722877610000|2024-08-05 17:06:50|6915.2|6903.2|6915.2|6903.2|6915.2|6903.2|6915.2|6903.2|0
1722877620000|2024-08-05 17:07:00|6915.1|6903.1|6915.1|6903.1|6915.1|6903.1|6915.1|6903.1|0
1722877630000|2024-08-05 17:07:10|6915.2|6903.2|6915.5|6903.5|6915.5|6903.5|6915.1|6903.1|0
1722877640000|2024-08-05 17:07:20|6915.3|6903.3|6914.4|6902.4|6915.3|6903.3|6914.4|6902.4|0
1722877650000|2024-08-05 17:07:30|6914.2|6902.2|6914.2|6902.2|6914.2|6902.2|6914.2|6902.2|0
1722877660000|2024-08-05 17:07:40|6915.3|6903.3|6927.6|6915.6|6927.6|6915.6|6913.7|6903.3|118
1722877670000|2024-08-05 17:07:50|6925.9|6913.9|6925.9|6913.9|6925.9|6913.9|6925.9|6913.9|1
1722877680000|2024-08-05 17:08:00|6923.9|6915.9|6923.9|6915.9|6923.9|6915.9|6923.9|6915.9|0
1722877690000|2024-08-05 17:08:10|6926.5|6914.5|6924.3|6916.3|6927.8|6916.3|6924.3|6914.5|1
1722877700000|2024-08-05 17:08:20|6926.1|6914.1|6927.4|6915.4|6927.4|6915.4|6926.1|6914.1|2
1722877710000|2024-08-05 17:08:30|6925.3|6917.3|6924.9|6916.9|6925.3|6917.3|6924.9|6916.9|0
1722877720000|2024-08-05 17:08:40|6927|6915|6934.9|6922.9|6935|6923|6925.5|6915|6
1722877730000|2024-08-05 17:08:50|6934.4|6922.4|6934.4|6922.4|6934.4|6922.4|6934.4|6922.4|0
1722877750000|2024-08-05 17:09:10|6931.4|6923.4|6926.4|6914.4|6932.3|6923.4|6925.1|6913.5|2
1722877760000|2024-08-05 17:09:20|6924.5|6916.5|6923|6911|6926.2|6918.6|6923|6911|1
1722877770000|2024-08-05 17:09:30|6923.9|6911.9|6923.9|6911.9|6923.9|6911.9|6923.9|6911.9|0
1722877780000|2024-08-05 17:09:40|6923.4|6911.4|6923.9|6911.9|6923.9|6911.9|6923.4|6911.4|1
1722877790000|2024-08-05 17:09:50|6923.8|6911.8|6920.7|6914.7|6923.8|6914.7|6920.7|6911.4|0
1722877800000|2024-08-05 17:10:00|6928.8|6916.8|6929.8|6917.8|6929.8|6917.8|6928.4|6916.4|3
1722877810000|2024-08-05 17:10:10|6929|6917|6929|6917|6929|6917|6929|6917|1
1722877820000|2024-08-05 17:10:20|6928.9|6916.9|6928.9|6916.9|6929|6917|6928.9|6916.9|0
1722877840000|2024-08-05 17:10:40|6928.8|6916.8|6928.9|6916.9|6928.9|6916.9|6928.8|6916.8|1
1722877850000|2024-08-05 17:10:50|6928.7|6916.7|6927.9|6915.9|6928.7|6916.7|6927.9|6915.9|0
1722877870000|2024-08-05 17:11:10|6928|6916|6928.8|6916.8|6928.8|6916.8|6928|6916|1
1722877880000|2024-08-05 17:11:20|6937.5|6925.5|6937.7|6925.7|6942.5|6930.5|6937.5|6925.5|4
1722877890000|2024-08-05 17:11:30|6936.9|6924.9|6938.2|6926.2|6938.2|6926.2|6936.1|6924.1|2
1722877900000|2024-08-05 17:11:40|6941.4|6929.4|6936.1|6924.1|6942|6930|6934.3|6922.3|5
1722877910000|2024-08-05 17:11:50|6936.3|6924.3|6937.5|6925.5|6938|6926|6936.3|6924.3|0
1722877920000|2024-08-05 17:12:00|6937.3|6925.3|6937|6925|6937.3|6925.3|6936.9|6924.9|0
1722877930000|2024-08-05 17:12:10|6936.9|6924.9|6940.3|6928.3|6940.3|6928.5|6934.5|6924.9|2
1722877940000|2024-08-05 17:12:20|6940.1|6928.1|6953.4|6941.4|6953.4|6944.8|6939.7|6927.7|19
1722877950000|2024-08-05 17:12:30|6951.4|6939.4|6958.3|6946.3|6961.7|6949.7|6951.4|6939.4|18
1722877960000|2024-08-05 17:12:40|6958.4|6946.4|6959.6|6947.6|6961|6949|6955.9|6946|2
1722877970000|2024-08-05 17:12:50|6958.1|6950.1|6958.5|6950.5|6958.5|6950.5|6958.1|6950.1|0
1722877980000|2024-08-05 17:13:00|6958.1|6950.1|6948.4|6942.4|6958.1|6950.1|6948.4|6942.4|4
1722877990000|2024-08-05 17:13:10|6949.2|6943.2|6951.2|6945.2|6951.2|6945.2|6949.2|6943.2|2
1722878010000|2024-08-05 17:13:30|6950.8|6944.8|6957.2|6945.2|6957.2|6947.4|6950.8|6943.1|18
1722878020000|2024-08-05 17:13:40|6957.4|6945.4|6989.2|6977.2|6990.9|6978.9|6956.8|6944.8|5
1722878030000|2024-08-05 17:13:50|6989|6977|6986.7|6974.7|6991.3|6979.3|6982.5|6970.5|6
1722878040000|2024-08-05 17:14:00|6986.9|6974.9|6980.8|6968.8|6992.6|6980.6|6979.6|6967.6|2
1722878050000|2024-08-05 17:14:10|6981.3|6969.3|6979.5|6971.5|6994|6982|6979.5|6969.3|2
1722878060000|2024-08-05 17:14:20|6979.1|6967.1|6990.6|6978.6|6993.9|6981.9|6979.1|6967.1|7
1722878070000|2024-08-05 17:14:30|6991.5|6979.5|6979.3|6967.3|6992.9|6980.9|6979.3|6967.3|1
1722878080000|2024-08-05 17:14:40|6979.6|6967.6|6984|6972|6984.1|6972.1|6979.2|6967.2|1
1722878090000|2024-08-05 17:14:50|6983.7|6971.7|6980.9|6968.9|6983.9|6971.9|6979.9|6967.9|1
1722878100000|2024-08-05 17:15:00|6981|6969|6981.5|6969.5|6981.5|6971.8|6979.8|6967.9|0
1722878110000|2024-08-05 17:15:10|6982.9|6970.9|6981.8|6975.8|6985.7|6976.2|6980.2|6970.9|1
1722878120000|2024-08-05 17:15:20|6984.8|6972.8|6986.9|6974.9|6986.9|6975|6983|6972.8|1
1722878130000|2024-08-05 17:15:30|6987.3|6975.3|6993.3|6981.3|6993.3|6981.7|6986.3|6975.3|1
1722878140000|2024-08-05 17:15:40|6992.1|6980.1|6991.9|6979.9|6992.1|6980.1|6991.9|6979.9|2
1722878160000|2024-08-05 17:16:00|6993|6981|6992.6|6980.6|6993|6981|6992.6|6980.6|0
1722878170000|2024-08-05 17:16:10|6992.2|6980.2|6992.4|6980.4|6992.7|6980.7|6992.2|6980.2|0
1722878180000|2024-08-05 17:16:20|6993.4|6981.4|6996.3|6984.3|6996.3|6985.8|6992.2|6981.2|0
1722878190000|2024-08-05 17:16:30|6995|6987|6996.4|6984.4|6996.7|6987|6995|6983.3|1
1722878200000|2024-08-05 17:16:40|6997.4|6985.4|7035.8|7023.8|7039.4|7027.9|6997.1|6985.4|11
1722878210000|2024-08-05 17:16:50|7034.3|7026.3|7037.4|7025.4|7037.4|7028.8|7032.5|7023.8|2
1722878220000|2024-08-05 17:17:00|7035.3|7027.3|7039.9|7027.9|7040.1|7030.6|7034.8|7023|8
1722878230000|2024-08-05 17:17:10|7036.8|7028.8|7041.5|7029.5|7045.1|7036.6|7034.8|7023.9|9
1722878240000|2024-08-05 17:17:20|7042|7030|7042.8|7030.8|7043.9|7031.9|7042|7030|1
1722878250000|2024-08-05 17:17:30|7042.3|7030.3|7038.3|7026.3|7044.3|7032.3|7036.5|7024.5|15
1722878260000|2024-08-05 17:17:40|7029.2|7023.2|7031.2|7023.2|7036.3|7025.3|7029.2|7021.4|5
1722878270000|2024-08-05 17:17:50|7032|7024|7033.4|7025.4|7035.7|7025.4|7032|7022.7|2
1722878280000|2024-08-05 17:18:00|7035.8|7023.8|7035.8|7023.8|7036.3|7024.3|7035.8|7023.8|0
1722878290000|2024-08-05 17:18:10|7036|7024|7034.3|7022.3|7037.7|7025.7|7034.3|7022.3|1
1722878300000|2024-08-05 17:18:20|7034.2|7022.2|7037.8|7029.8|7040.2|7031.4|7031.9|7022.2|2
1722878310000|2024-08-05 17:18:30|7038.2|7030.2|7031|7025|7040.1|7032|7031|7024.7|2
1722878320000|2024-08-05 17:18:40|7033.1|7027.1|7031.7|7025.7|7033.1|7027.1|7029.8|7023.8|5
1722878330000|2024-08-05 17:18:50|7033|7027|7031.4|7025.4|7035.2|7027|7031.4|7023.2|1
1722878340000|2024-08-05 17:19:00|7030.6|7024.6|7038.8|7026.8|7038.8|7026.8|7029.8|7023.8|2
1722878350000|2024-08-05 17:19:10|7039.6|7027.6|7039.4|7027.4|7039.6|7027.6|7037|7025|2
1722878360000|2024-08-05 17:19:20|7042.5|7030.5|7040.5|7028.5|7044.5|7032.5|7040.5|7028.5|9
1722878370000|2024-08-05 17:19:30|7040.6|7028.6|7038.5|7026.5|7040.6|7028.6|7038.5|7026.5|0
1722878380000|2024-08-05 17:19:40|7039.3|7027.3|7034.7|7022.7|7039.3|7027.3|7034|7022|7
1722878390000|2024-08-05 17:19:50|7034|7022|7034.2|7022.2|7036.7|7024.7|7033.8|7021.8|2
1722878400000|2024-08-05 17:20:00|7034.3|7022.3|7029.8|7021.8|7034.3|7023.2|7029.8|7018.9|2
1722878410000|2024-08-05 17:20:10|7028.4|7020.4|7029|7017|7029|7020.4|7026.8|7017|1
1722878420000|2024-08-05 17:20:20|7029.4|7017.4|7029.4|7017.4|7029.5|7017.5|7029|7017|1
1722878430000|2024-08-05 17:20:30|7025.8|7019.8|7034|7022|7034.3|7022.6|7025.3|7019.3|3
1722878440000|2024-08-05 17:20:40|7034.5|7022.5|7031|7023|7036.1|7024.1|7029.8|7021.1|1
1722878450000|2024-08-05 17:20:50|7031.8|7023.8|7032.1|7026.1|7032.1|7026.1|7029.7|7023.7|6
1722878460000|2024-08-05 17:21:00|7037.6|7025.6|7039|7027|7039|7027|7034.3|7022.3|1
1722878470000|2024-08-05 17:21:10|7040.5|7028.5|7038|7026|7040.6|7028.6|7038|7026|0
1722878480000|2024-08-05 17:21:20|7038.2|7026.2|7033|7027|7039.5|7029|7033|7024.9|2
1722878490000|2024-08-05 17:21:30|7037.2|7025.2|7038.4|7026.4|7038.5|7026.5|7037.2|7025.2|2
1722878500000|2024-08-05 17:21:40|7039|7027|7036.2|7024.2|7039.5|7027.5|7035.4|7023.4|2
1722878510000|2024-08-05 17:21:50|7038.2|7026.2|7041.3|7029.3|7041.3|7029.3|7038.2|7026.2|0
1722878520000|2024-08-05 17:22:00|7040|7028|7034|7022|7044.3|7034.2|7032.4|7020.4|4
1722878530000|2024-08-05 17:22:10|7035.6|7023.6|7039.4|7027.4|7040.3|7028.3|7035.6|7023.6|0
1722878540000|2024-08-05 17:22:20|7039.1|7027.1|7042.1|7030.1|7042.1|7030.1|7039.1|7027.1|0
1722878550000|2024-08-05 17:22:30|7041.9|7029.9|7045.8|7033.8|7046.8|7036.7|7041.4|7029.4|0
1722878560000|2024-08-05 17:22:40|7043.5|7035.5|7043.7|7031.7|7044|7035.5|7042.8|7030.8|1
1722878570000|2024-08-05 17:22:50|7042|7030|7046.2|7034.2|7046.2|7034.2|7042|7030|1
1722878580000|2024-08-05 17:23:00|7044.3|7032.3|7043.6|7031.6|7046.8|7040.6|7042.2|7031.3|27
1722878590000|2024-08-05 17:23:10|7037.2|7025.2|7037.6|7025.6|7038.3|7026.3|7037.2|7025.2|1
1722878600000|2024-08-05 17:23:20|7037.4|7025.4|7021.9|7009.9|7037.4|7027.4|7021.9|7009.9|8
1722878610000|2024-08-05 17:23:30|7022.2|7010.2|7022.4|7010.4|7022.6|7010.6|7020.8|7008.8|1
1722878620000|2024-08-05 17:23:40|7021.9|7009.9|7018.1|7010.1|7022.2|7011.9|7018.1|7008|2
1722878630000|2024-08-05 17:23:50|7017.3|7011.3|7020.2|7014.2|7023.5|7014.2|7017.3|7009|4
1722878640000|2024-08-05 17:24:00|7020.6|7014.6|7023.4|7015.4|7025|7015.4|7019.5|7011.4|4
1722878650000|2024-08-05 17:24:10|7032.8|7020.8|7037|7025|7037|7025|7032.8|7020.8|2
1722878660000|2024-08-05 17:24:20|7036.8|7024.8|7027.5|7015.5|7036.8|7024.8|7027.5|7015.5|0
1722878670000|2024-08-05 17:24:30|7027.6|7015.6|7030.3|7018.3|7034|7022|7027.6|7015.6|0
1722878680000|2024-08-05 17:24:40|7031.4|7019.4|7031.4|7019.4|7031.4|7019.4|7027.3|7015.3|1
1722878690000|2024-08-05 17:24:50|7032|7020|7033|7021|7033.8|7021.8|7032|7020|0
1722878700000|2024-08-05 17:25:00|7033.8|7021.8|7035.8|7023.8|7037.5|7025.5|7033.8|7021.8|3
1722878710000|2024-08-05 17:25:10|7035.6|7023.6|7038.4|7026.4|7038.5|7026.5|7035.6|7023.6|0
1722878720000|2024-08-05 17:25:20|7038.5|7026.5|7032.1|7020.1|7038.9|7026.9|7030.9|7020.1|1
1722878730000|2024-08-05 17:25:30|7032.9|7020.9|7035|7027|7035.1|7027.1|7032.9|7020.9|2
1722878740000|2024-08-05 17:25:40|7034.2|7026.2|7032.6|7024.6|7034.2|7027|7028.4|7019.7|5
1722878750000|2024-08-05 17:25:50|7029.8|7021.8|7025.9|7017.9|7030.3|7021.8|7025|7017.9|2
1722878760000|2024-08-05 17:26:00|7025.1|7017.1|7023.9|7015.9|7025.1|7017.1|7023.9|7015.9|2
1722878770000|2024-08-05 17:26:10|7023|7017|7020.2|7014.2|7023.9|7017|7020.2|7014.2|5
1722878780000|2024-08-05 17:26:20|7021.4|7013.4|7019.8|7011.8|7022.2|7014.2|7019.8|7011.8|2
1722878790000|2024-08-05 17:26:30|7019.4|7011.4|7016.7|7008.7|7020.3|7011.4|7016.7|7006.8|3
1722878800000|2024-08-05 17:26:40|7018.9|7006.9|7018.7|7006.7|7019.2|7008.7|7016.7|7006.7|1
1722878810000|2024-08-05 17:26:50|7021.2|7009.2|7023.4|7011.4|7023.4|7011.4|7020.9|7008.9|0
1722878820000|2024-08-05 17:27:00|7023.6|7011.6|7028.3|7020.3|7030.2|7020.3|7020|7008|2
1722878830000|2024-08-05 17:27:10|7030.2|7018.2|7027.5|7019.5|7030.2|7019.8|7027.3|7017.6|0
1722878840000|2024-08-05 17:27:20|7027.6|7019.6|7025.5|7013.5|7029.4|7019.6|7022.7|7010.7|6
1722878850000|2024-08-05 17:27:30|7025.9|7013.9|7026|7014|7026|7014|7025.9|7013.9|0
1722878860000|2024-08-05 17:27:40|7026.2|7014.2|7025.3|7013.3|7026.7|7015.7|7023.7|7013.3|1
1722878870000|2024-08-05 17:27:50|7023.9|7015.9|7024.1|7012.1|7024.1|7015.9|7023.9|7012.1|0
1722878880000|2024-08-05 17:28:00|7026.6|7014.6|7027.1|7015.1|7027.2|7015.2|7026.1|7014.1|2
1722878890000|2024-08-05 17:28:10|7020.5|7008.5|7013.9|7001.9|7020.5|7008.5|7013.1|7001.1|5
1722878900000|2024-08-05 17:28:20|7015.5|7003.5|7014.7|7002.7|7017.4|7005.4|7014.5|7002.5|5
1722878910000|2024-08-05 17:28:30|7013|7001|7013.8|7001.8|7016.9|7006.7|7012.3|7001|5
1722878920000|2024-08-05 17:28:40|7016.2|7004.2|7016.2|7004.2|7016.2|7004.2|7016.2|7004.2|0
1722878930000|2024-08-05 17:28:50|7016.5|7004.5|7016.2|7004.2|7016.5|7004.5|7016.2|7004.2|1
1722878940000|2024-08-05 17:29:00|7015.8|7003.8|7017.3|7005.3|7017.8|7007.2|7014.7|7003.8|5
1722878950000|2024-08-05 17:29:10|7017.4|7005.4|7020.4|7008.4|7020.5|7008.5|7017.4|7005.4|0
1722878960000|2024-08-05 17:29:20|7020.5|7008.5|7020.4|7008.4|7021.2|7009.2|7019.9|7007.9|4
1722878970000|2024-08-05 17:29:30|7020.3|7008.3|7015.7|7003.7|7020.3|7008.3|7013.7|7001.7|12
1722878980000|2024-08-05 17:29:40|7015.4|7003.4|7015.3|7003.3|7015.4|7003.4|7014.7|7002.7|2
1722878990000|2024-08-05 17:29:50|7015.2|7003.2|7015|7003|7015.6|7003.6|7014.6|7002.6|4
1722933910000|2024-08-06 08:45:10|6904.8|6892.8|6906.5|6894.5|6906.7|6894.7|6904.8|6892.8|2
1722933920000|2024-08-06 08:45:20|6907.8|6895.8|6908.8|6896.8|6911|6899|6904.8|6892.8|2
1722933930000|2024-08-06 08:45:30|6921.5|6909.5|6910|6898|6921.5|6909.5|6899.6|6887.6|26
1722933940000|2024-08-06 08:45:40|6910.3|6898.3|6897.6|6885.6|6911|6899|6897.6|6885.6|15
1722933950000|2024-08-06 08:45:50|6897.5|6885.5|6896.9|6884.9|6898.5|6886.5|6896.9|6884.9|1
1722933960000|2024-08-06 08:46:00|6897|6885|6898.8|6886.8|6899.6|6887.6|6894.6|6883.5|1
1722933970000|2024-08-06 08:46:10|6896.1|6888.1|6899.3|6887.3|6899.7|6888.1|6893|6881|6
1722933980000|2024-08-06 08:46:20|6898.4|6886.4|6896.4|6884.4|6898.4|6886.4|6896.4|6884.4|0
1722933990000|2024-08-06 08:46:30|6896.8|6884.8|6895.7|6883.7|6896.8|6884.8|6895.7|6883.7|1
1722934000000|2024-08-06 08:46:40|6893.9|6881.9|6893.9|6881.9|6893.9|6881.9|6893.9|6881.9|0
1722934010000|2024-08-06 08:46:50|6895.1|6883.1|6914.6|6902.6|6914.6|6902.6|6893.8|6881.8|21
1722934020000|2024-08-06 08:47:00|6916.1|6904.1|6921.8|6909.8|6926.2|6914.2|6913.7|6901.7|1
1722934030000|2024-08-06 08:47:10|6921.4|6909.4|6920.3|6908.3|6921.4|6909.4|6920.3|6908.3|5
1722934040000|2024-08-06 08:47:20|6920.4|6908.4|6914.4|6902.4|6920.4|6908.4|6914.4|6902.4|4
1722934050000|2024-08-06 08:47:30|6914.1|6902.1|6908.1|6896.1|6914.1|6902.1|6906.1|6894.1|1
1722934060000|2024-08-06 08:47:40|6908|6896|6909.2|6897.2|6910.7|6898.7|6908|6896|0
1722934070000|2024-08-06 08:47:50|6910.7|6898.7|6911.1|6899.1|6911.3|6899.3|6910.7|6898.7|0
1722934080000|2024-08-06 08:48:00|6911.2|6899.2|6911.7|6899.7|6911.7|6899.7|6911.2|6899.2|1
1722934090000|2024-08-06 08:48:10|6911.6|6899.6|6911.6|6899.6|6911.7|6899.7|6911.5|6899.5|0
1722934100000|2024-08-06 08:48:20|6911.1|6899.1|6907.5|6895.5|6911.1|6899.1|6907.5|6895.5|0
1722934110000|2024-08-06 08:48:30|6906.9|6894.9|6913.3|6901.3|6914.1|6902.1|6906.9|6894.9|1
1722934120000|2024-08-06 08:48:40|6913.7|6901.7|6911.8|6899.8|6918.5|6906.5|6911.8|6899.8|1
1722934130000|2024-08-06 08:48:50|6912|6900|6908.8|6896.8|6913.3|6901.3|6908.8|6896.8|2
1722934140000|2024-08-06 08:49:00|6908.5|6896.5|6906.8|6894.8|6908.5|6896.5|6906.8|6894.8|0
1722934150000|2024-08-06 08:49:10|6906.5|6894.5|6906.4|6894.4|6906.9|6894.9|6906.4|6894.4|1
1722934160000|2024-08-06 08:49:20|6906.6|6894.6|6906.6|6894.6|6906.6|6894.6|6906.6|6894.6|0
1722934170000|2024-08-06 08:49:30|6906.4|6894.4|6902.6|6894.6|6906.4|6894.6|6902.6|6893.6|0
1722934180000|2024-08-06 08:49:40|6904.8|6892.8|6899.2|6887.2|6906.6|6894.6|6898.8|6886.8|1
1722934190000|2024-08-06 08:49:50|6899.8|6887.8|6902.7|6890.7|6902.7|6890.7|6899.3|6887.3|1
1722934200000|2024-08-06 08:50:00|6902.5|6890.5|6902.4|6890.4|6902.5|6890.5|6901.2|6889.2|0
1722934210000|2024-08-06 08:50:10|6903.9|6891.9|6906.6|6894.6|6907.6|6895.6|6903.9|6891.9|0
1722934220000|2024-08-06 08:50:20|6907.5|6895.5|6901.4|6889.4|6907.5|6897.3|6901.4|6889.4|1
1722934230000|2024-08-06 08:50:30|6898.5|6886.5|6898.5|6886.5|6898.5|6886.5|6898.5|6886.5|0
1722934240000|2024-08-06 08:50:40|6898.2|6886.2|6900.2|6888.2|6900.2|6888.2|6898.2|6886.2|0
1722934250000|2024-08-06 08:50:50|6900.3|6888.3|6909.3|6897.3|6909.8|6897.8|6895.8|6886.8|6
1722934260000|2024-08-06 08:51:00|6907.7|6895.7|6914.7|6902.7|6917.1|6905.1|6907.7|6895.7|0
1722934270000|2024-08-06 08:51:10|6914.8|6902.8|6916.2|6904.2|6916.6|6904.6|6914.3|6902.3|4
1722934280000|2024-08-06 08:51:20|6915.8|6903.8|6910.3|6898.3|6916.2|6904.2|6910.3|6898.3|1
1722934290000|2024-08-06 08:51:30|6909.9|6897.9|6912.5|6900.5|6914|6902|6909.9|6897.9|0
1722934300000|2024-08-06 08:51:40|6908.6|6896.6|6905.7|6893.7|6910.1|6898.1|6905.1|6893.1|3
1722934310000|2024-08-06 08:51:50|6911.3|6899.3|6911.2|6899.2|6912.9|6900.9|6911.2|6899.2|0
1722934320000|2024-08-06 08:52:00|6910|6898|6912|6900|6912|6900|6906.7|6894.7|1
1722934330000|2024-08-06 08:52:10|6912.2|6900.2|6917|6905|6917|6905|6912|6900|0
1722934340000|2024-08-06 08:52:20|6915.8|6903.8|6913.6|6901.6|6915.8|6903.8|6912|6900|0
1722934350000|2024-08-06 08:52:30|6913.5|6901.5|6925|6913|6925.2|6913.2|6913.5|6901.5|4
1722934360000|2024-08-06 08:52:40|6924.3|6912.3|6913.1|6901.1|6924.3|6912.3|6913|6901|0
1722934370000|2024-08-06 08:52:50|6913.3|6901.3|6913.7|6901.7|6915.3|6903.3|6911|6899|0
1722934380000|2024-08-06 08:53:00|6914.1|6902.1|6910.3|6898.3|6914.4|6902.4|6910.1|6898.1|0
1722934390000|2024-08-06 08:53:10|6911.4|6899.4|6924.3|6912.3|6925.6|6913.6|6911.4|6899.4|2
1722934410000|2024-08-06 08:53:30|6923.1|6911.1|6923.2|6911.2|6925.4|6913.4|6921.9|6909.9|0
1722934420000|2024-08-06 08:53:40|6923.6|6911.6|6922.7|6910.7|6924.4|6912.4|6922.7|6910.7|0
1722934430000|2024-08-06 08:53:50|6922.5|6910.5|6922.5|6910.5|6924.6|6912.6|6921.7|6909.7|3
1722934440000|2024-08-06 08:54:00|6922.4|6910.4|6922.2|6910.2|6922.4|6910.4|6922.2|6910.2|0
1722934450000|2024-08-06 08:54:10|6922.5|6910.5|6925.6|6913.6|6925.6|6913.6|6922.5|6910.5|0
1722934460000|2024-08-06 08:54:20|6927.8|6915.8|6927.4|6915.4|6928.9|6916.9|6927.4|6915.4|1
1722934470000|2024-08-06 08:54:30|6928.9|6916.9|6928.9|6916.9|6928.9|6916.9|6928.9|6916.9|0
1722934480000|2024-08-06 08:54:40|6928.8|6916.8|6927.9|6915.9|6928.8|6916.8|6927.9|6915.9|0
1722934490000|2024-08-06 08:54:50|6923.1|6911.1|6923.6|6911.6|6925.4|6913.4|6923.1|6911.1|1
1722934500000|2024-08-06 08:55:00|6923.4|6911.4|6924.5|6912.5|6924.5|6912.5|6921.4|6909.4|0
1722934510000|2024-08-06 08:55:10|6923.7|6911.7|6935.3|6923.3|6935.9|6925.7|6923.7|6911.7|6
1722934520000|2024-08-06 08:55:20|6933.8|6927.8|6940.7|6928.7|6941.2|6929.2|6930.7|6918.7|28
1722934530000|2024-08-06 08:55:30|6941.5|6929.5|6951.9|6939.9|6954.5|6946|6941.5|6929.5|2
1722934540000|2024-08-06 08:55:40|6952.1|6940.1|6952.8|6940.8|6952.8|6940.8|6951.6|6939.6|3
1722934550000|2024-08-06 08:55:50|6953|6941|6951.1|6939.1|6953.8|6941.8|6950.4|6938.4|2
1722934560000|2024-08-06 08:56:00|6951.2|6939.2|6952.8|6940.8|6952.8|6940.8|6951.2|6939.2|0
1722934570000|2024-08-06 08:56:10|6952.3|6940.3|6950.3|6938.3|6952.3|6940.3|6950.3|6938.3|0
1722934580000|2024-08-06 08:56:20|6949.2|6937.2|6950.2|6938.2|6950.2|6938.2|6949.2|6937.2|1
1722934590000|2024-08-06 08:56:30|6950.3|6938.3|6950.7|6938.7|6954.7|6946.7|6950.2|6938.2|5
1722934600000|2024-08-06 08:56:40|6951.1|6939.1|6951.5|6939.5|6952.4|6940.4|6951.1|6939.1|9
1722934610000|2024-08-06 08:56:50|6951.4|6939.4|6953.4|6941.4|6953.5|6941.5|6951.4|6939.4|4
1722934620000|2024-08-06 08:57:00|6953.7|6941.7|6954.5|6942.5|6955.5|6943.5|6953.7|6941.7|4
1722934630000|2024-08-06 08:57:10|6955.1|6943.1|6954.5|6942.5|6955.1|6943.1|6954.5|6942.5|1
1722934640000|2024-08-06 08:57:20|6955.8|6943.8|6967.7|6955.7|6967.7|6955.7|6955.8|6943.8|5
1722934650000|2024-08-06 08:57:30|6966.6|6954.6|6964.7|6952.7|6966.8|6954.8|6964.2|6952.2|0
1722934660000|2024-08-06 08:57:40|6964.6|6952.6|6963.1|6951.1|6964.6|6952.6|6963.1|6951.1|0
1722934670000|2024-08-06 08:57:50|6962.7|6950.7|6980.9|6968.9|6980.9|6971.5|6962.6|6950.6|3
1722934680000|2024-08-06 08:58:00|6981.7|6969.7|6983.3|6971.3|6983.3|6971.3|6981.7|6969.7|3
1722934690000|2024-08-06 08:58:10|6987.9|6975.9|6996.3|6984.3|6996.9|6984.9|6987.9|6975.9|42
1722934700000|2024-08-06 08:58:20|6997.1|6985.1|6994.5|6982.5|6997.3|6985.3|6994.5|6982.5|5
1722934710000|2024-08-06 08:58:30|6994.6|6982.6|6993.5|6981.5|6994.6|6982.6|6993.2|6981.2|0
1722934720000|2024-08-06 08:58:40|6993.7|6981.7|6993.7|6981.7|6993.7|6981.7|6993.7|6981.7|0
1722934730000|2024-08-06 08:58:50|6995.8|6983.8|6996.2|6984.2|6996.4|6984.4|6995.8|6983.8|1
1722934740000|2024-08-06 08:59:00|6998.2|6986.2|6996.7|6984.7|6999.3|6987.3|6996.6|6984.6|0
1722934750000|2024-08-06 08:59:10|6997|6985|6996|6984|6997|6985|6995.6|6983.6|1
1722934760000|2024-08-06 08:59:20|6996.2|6984.2|6990.2|6978.2|6996.2|6984.2|6987|6975|2
1722934770000|2024-08-06 08:59:30|6990|6978|6989.4|6977.4|6990|6978|6988.8|6976.8|4
1722934780000|2024-08-06 08:59:40|6989.3|6977.3|6989.4|6977.4|6989.4|6977.4|6989.3|6977.3|5
1722934790000|2024-08-06 08:59:50|6990.1|6978.1|6990.3|6978.3|6990.3|6978.3|6990.1|6978.1|5
1722934800000|2024-08-06 09:00:00|6990.2|6978.2|6992.6|6980.6|6993.8|6981.8|6990|6978|1
1722934810000|2024-08-06 09:00:10|6992.3|6980.3|6992.6|6980.6|6992.7|6980.7|6992.3|6980.3|1
1722934820000|2024-08-06 09:00:20|6981.1|6969.1|6980.8|6968.8|6981.2|6969.2|6980.8|6968.8|6
1722934830000|2024-08-06 09:00:30|6980|6968|6979.8|6967.8|6980.2|6968.2|6979.8|6967.8|1
1722934840000|2024-08-06 09:00:40|6980|6968|6979.8|6967.8|6980|6968|6979.6|6967.6|0
1722934850000|2024-08-06 09:00:50|6979.6|6967.6|6980|6968|6980|6968|6979.6|6967.6|0
1722934860000|2024-08-06 09:01:00|6979.4|6967.4|6969.3|6957.3|6979.4|6967.4|6968.3|6956.3|3
1722934870000|2024-08-06 09:01:10|6969.4|6957.4|6968.4|6956.4|6969.8|6957.8|6967.9|6955.9|0
1722934880000|2024-08-06 09:01:20|6968.3|6956.3|6968.3|6956.3|6968.3|6957.8|6965.8|6955.7|0
1722934890000|2024-08-06 09:01:30|6971.5|6959.5|6969.4|6957.4|6971.5|6959.5|6968.3|6956.3|0
1722934900000|2024-08-06 09:01:40|6969.1|6957.1|6969.5|6957.5|6969.8|6957.8|6968.9|6956.9|1
1722934910000|2024-08-06 09:01:50|6969.1|6957.1|6967|6955|6969.1|6957.1|6967|6955|0
1722934920000|2024-08-06 09:02:00|6966.2|6954.2|6966|6954|6967.2|6955.2|6965.2|6953.2|0
1722934930000|2024-08-06 09:02:10|6966.4|6954.4|6963.4|6951.4|6966.4|6954.4|6960.4|6948.4|1
1722934940000|2024-08-06 09:02:20|6963.6|6951.6|6955.9|6943.9|6964.9|6952.9|6955.9|6943.9|29
1722934950000|2024-08-06 09:02:30|6951.4|6939.4|6956.1|6944.1|6956.1|6944.1|6951.2|6939.2|6
1722934960000|2024-08-06 09:02:40|6954|6946|6954|6946|6954|6946|6954|6946|0
1722934970000|2024-08-06 09:02:50|6954.5|6946.5|6946.7|6934.7|6956.5|6946.5|6946.1|6934.7|11
1722934980000|2024-08-06 09:03:00|6947.6|6935.6|6944|6932|6947.6|6935.6|6944|6932|6
1722934990000|2024-08-06 09:03:10|6943.1|6931.1|6940.6|6928.6|6943.2|6931.2|6940.6|6928.6|0
1722935000000|2024-08-06 09:03:20|6941.2|6929.2|6941.6|6929.6|6943.2|6931.2|6941.2|6929.2|0
1722935010000|2024-08-06 09:03:30|6941.5|6929.5|6946|6934|6946|6934|6941.5|6929.5|4
1722935020000|2024-08-06 09:03:40|6945.1|6933.1|6941.5|6933.5|6945.1|6933.5|6941.5|6933.1|0
1722935030000|2024-08-06 09:03:50|6940.6|6932.6|6927|6915|6940.8|6932.6|6924.8|6912.8|9
1722935040000|2024-08-06 09:04:00|6925.3|6913.3|6923.5|6911.5|6927.1|6915.1|6923.5|6911.5|2
1722935050000|2024-08-06 09:04:10|6923.3|6911.3|6932.4|6920.4|6932.5|6920.5|6921.2|6909.2|17
1722935060000|2024-08-06 09:04:20|6929.5|6917.5|6927.5|6915.5|6929.5|6917.5|6927.5|6915.5|0
1722935080000|2024-08-06 09:04:40|6927.1|6915.1|6927.1|6915.1|6927.1|6915.1|6927.1|6915.1|0
1722935100000|2024-08-06 09:05:00|6926.7|6914.7|6929|6917|6929|6917|6926.7|6914.7|0
1722935110000|2024-08-06 09:05:10|6930.5|6918.5|6929.3|6917.3|6930.5|6918.5|6928.2|6916.2|1
1722935120000|2024-08-06 09:05:20|6927.9|6915.9|6927.3|6915.3|6930.7|6918.7|6927.2|6915.2|1
1722935130000|2024-08-06 09:05:30|6928.1|6916.1|6929.2|6917.2|6929.2|6917.2|6928|6916|2
1722935140000|2024-08-06 09:05:40|6928.7|6916.7|6927.6|6915.6|6928.7|6916.7|6927|6915|3
1722935150000|2024-08-06 09:05:50|6926.8|6914.8|6928.6|6916.6|6931.3|6919.3|6926.8|6914.8|3
1722935160000|2024-08-06 09:06:00|6928.1|6916.1|6926.4|6914.4|6929.6|6917.6|6926.4|6914.4|0
1722935170000|2024-08-06 09:06:10|6927.1|6915.1|6926.2|6914.2|6929.7|6917.7|6926.2|6914.2|2
1722935190000|2024-08-06 09:06:30|6927.4|6915.4|6925.6|6913.6|6927.4|6915.4|6925.6|6913.6|0
1722935200000|2024-08-06 09:06:40|6925.8|6913.8|6926.3|6914.3|6927.6|6915.6|6925.8|6913.8|1
1722935210000|2024-08-06 09:06:50|6926.9|6914.9|6928.6|6916.6|6928.6|6916.6|6925.5|6913.5|2
1722935220000|2024-08-06 09:07:00|6928.7|6916.7|6928.7|6916.7|6928.7|6916.7|6928.6|6916.6|0
1722935230000|2024-08-06 09:07:10|6925.5|6913.5|6927.7|6915.7|6927.7|6915.7|6925.5|6913.5|1
1722935240000|2024-08-06 09:07:20|6927.5|6915.5|6926.9|6914.9|6928.3|6916.3|6926.3|6914.3|2
1722935250000|2024-08-06 09:07:30|6925.9|6913.9|6926.5|6914.5|6926.5|6914.5|6925.9|6913.9|1
1722935270000|2024-08-06 09:07:50|6913.1|6901.1|6912.7|6900.7|6915.2|6903.2|6908.4|6896.4|1
1722935280000|2024-08-06 09:08:00|6913.5|6901.5|6918.3|6906.3|6918.3|6906.3|6912.3|6900.3|1
1722935290000|2024-08-06 09:08:10|6918.1|6906.1|6914.6|6902.6|6918.1|6906.1|6908.4|6896.8|24
1722935300000|2024-08-06 09:08:20|6915|6903|6915.4|6903.4|6929.3|6917.3|6915|6903|4
1722935310000|2024-08-06 09:08:30|6926.9|6914.9|6920.1|6908.1|6928|6916|6918.8|6906.8|4
1722935320000|2024-08-06 09:08:40|6920.6|6908.6|6921.9|6909.9|6927.1|6915.1|6920.6|6908.6|0
1722935330000|2024-08-06 09:08:50|6920.8|6908.8|6921|6909|6921|6909|6920|6908|0
1722935340000|2024-08-06 09:09:00|6921.5|6909.5|6927.7|6915.7|6938.4|6926.4|6920.5|6908.5|5
1722935350000|2024-08-06 09:09:10|6926.9|6914.9|6926.9|6914.9|6926.9|6914.9|6926.9|6914.9|0
1722935360000|2024-08-06 09:09:20|6922.9|6910.9|6921.6|6909.6|6923.6|6911.6|6920.9|6908.9|0
1722935370000|2024-08-06 09:09:30|6922.6|6910.6|6918.6|6906.6|6922.6|6910.6|6918.6|6906.6|0
1722935380000|2024-08-06 09:09:40|6919.9|6907.9|6919.9|6907.9|6919.9|6907.9|6919.9|6907.9|0
1722935390000|2024-08-06 09:09:50|6919.8|6907.8|6920|6908|6920|6908|6918|6906|1
1722935400000|2024-08-06 09:10:00|6919.7|6907.7|6919.2|6907.2|6919.7|6907.7|6919.2|6907.2|0
1722935410000|2024-08-06 09:10:10|6918.9|6906.9|6919.4|6907.4|6920.2|6908.2|6918.9|6906.9|0
1722935420000|2024-08-06 09:10:20|6919.1|6907.1|6917.4|6905.4|6919.1|6907.1|6917.4|6905.4|0
1722935430000|2024-08-06 09:10:30|6917|6905|6920.1|6908.1|6920.1|6908.1|6917|6905|1
1722935440000|2024-08-06 09:10:40|6920.4|6908.4|6920.1|6908.1|6920.4|6908.4|6920|6908|0
1722935460000|2024-08-06 09:11:00|6919.6|6907.6|6919.8|6907.8|6921|6909|6919.6|6907.6|1
1722935470000|2024-08-06 09:11:10|6920.1|6908.1|6919.3|6907.3|6920.1|6908.1|6919.3|6907.3|0
1722935480000|2024-08-06 09:11:20|6919.2|6907.2|6912.4|6900.4|6919.2|6907.2|6912.4|6900.4|2
1722935490000|2024-08-06 09:11:30|6911.7|6899.7|6909.2|6897.2|6911.7|6899.7|6908.9|6896.9|0
1722935500000|2024-08-06 09:11:40|6907.1|6895.1|6911|6899|6911.4|6899.4|6907.1|6895.1|1
1722935510000|2024-08-06 09:11:50|6911.3|6899.3|6912.2|6900.2|6912.4|6900.4|6910.4|6898.4|1
1722935520000|2024-08-06 09:12:00|6911.8|6899.8|6916.9|6904.9|6920.3|6908.3|6911.8|6899.8|0
1722935530000|2024-08-06 09:12:10|6917.1|6905.1|6916.7|6904.7|6917.1|6905.1|6916.7|6904.7|4
1722935540000|2024-08-06 09:12:20|6915.3|6903.3|6913.3|6901.3|6916.1|6904.1|6913.1|6901.1|0
1722935550000|2024-08-06 09:12:30|6913.4|6901.4|6913.3|6901.3|6913.8|6901.8|6913.3|6901.3|0
1722935570000|2024-08-06 09:12:50|6911|6903|6905.4|6893.4|6911|6903|6904.9|6892.9|1
1722935580000|2024-08-06 09:13:00|6905|6893|6899.8|6887.8|6905|6893|6899.4|6887.4|0
1722935590000|2024-08-06 09:13:10|6901|6889|6900.7|6888.7|6902.4|6890.4|6899.9|6887.9|2
1722935600000|2024-08-06 09:13:20|6900.8|6888.8|6905.4|6893.4|6905.4|6893.4|6898.9|6886.9|2
1722935610000|2024-08-06 09:13:30|6904.6|6892.6|6904.6|6892.6|6904.6|6892.6|6904.6|6892.6|0
1722935620000|2024-08-06 09:13:40|6905.4|6893.4|6905.4|6893.4|6905.4|6893.4|6905.4|6893.4|0
1722935630000|2024-08-06 09:13:50|6904.6|6892.6|6903.3|6891.3|6904.6|6892.6|6901.7|6889.7|3
1722935640000|2024-08-06 09:14:00|6903.8|6891.8|6905.6|6893.6|6905.6|6893.6|6903.8|6891.8|0
1722935650000|2024-08-06 09:14:10|6904.7|6892.7|6904.7|6892.7|6904.8|6892.8|6904.5|6892.5|1
1722935660000|2024-08-06 09:14:20|6904.8|6892.8|6904.8|6892.8|6904.8|6892.8|6904.8|6892.8|0
1722935670000|2024-08-06 09:14:30|6904.5|6892.5|6904.4|6892.4|6904.5|6892.5|6904.4|6892.4|0
1722935690000|2024-08-06 09:14:50|6904.6|6892.6|6906.1|6894.1|6907.2|6895.2|6903.5|6891.5|3
1722935700000|2024-08-06 09:15:00|6898.5|6886.5|6895.6|6883.6|6898.5|6886.5|6895.5|6883.5|1
1722935710000|2024-08-06 09:15:10|6893.6|6881.6|6893.6|6881.6|6895.9|6883.9|6890.7|6878.7|1
1722935720000|2024-08-06 09:15:20|6894.2|6882.2|6896.1|6884.1|6896.1|6884.1|6894.2|6882.2|0
1722935730000|2024-08-06 09:15:30|6896.3|6884.3|6896.1|6884.1|6896.3|6884.3|6895.6|6883.6|0
1722935750000|2024-08-06 09:15:50|6896|6884|6896.1|6884.1|6896.1|6884.1|6896|6884|0
1722935760000|2024-08-06 09:16:00|6895.8|6883.8|6894.8|6882.8|6895.8|6883.8|6894.7|6882.7|0
1722935770000|2024-08-06 09:16:10|6895.2|6883.2|6894.2|6882.2|6895.2|6883.2|6893.8|6881.8|3
1722935780000|2024-08-06 09:16:20|6890.1|6878.1|6889.6|6877.6|6890.2|6878.2|6888.2|6876.2|1
1722935800000|2024-08-06 09:16:40|6889.4|6877.4|6888.9|6876.9|6889.4|6877.4|6888.4|6876.4|2
1722935810000|2024-08-06 09:16:50|6889.2|6877.2|6889.3|6877.3|6889.3|6877.3|6888.8|6876.8|0
1722935820000|2024-08-06 09:17:00|6889.6|6877.6|6889.7|6877.7|6889.7|6877.7|6889.6|6877.6|0
1722935830000|2024-08-06 09:17:10|6889.9|6877.9|6890.1|6878.1|6890.1|6878.1|6889.9|6877.9|6
1722935840000|2024-08-06 09:17:20|6888.3|6880.3|6890.1|6878.1|6890.1|6880.3|6888.3|6878.1|0
1722935850000|2024-08-06 09:17:30|6890.4|6878.4|6890.4|6878.4|6890.4|6878.4|6890.4|6878.4|0
1722935860000|2024-08-06 09:17:40|6890.3|6878.3|6890.3|6878.3|6890.3|6878.3|6890.3|6878.3|0
1722935870000|2024-08-06 09:17:50|6890.4|6878.4|6890.4|6878.4|6890.4|6878.4|6890.4|6878.4|0
1722935890000|2024-08-06 09:18:10|6890.7|6878.7|6901.3|6889.3|6902|6890|6890.7|6878.7|4
1722935900000|2024-08-06 09:18:20|6901.4|6889.4|6895.1|6883.1|6901.4|6889.4|6895.1|6883.1|1
1722935910000|2024-08-06 09:18:30|6897.5|6885.5|6897.5|6885.5|6897.5|6885.5|6897.5|6885.5|0
1722935920000|2024-08-06 09:18:40|6897.2|6885.2|6891.6|6879.6|6897.2|6885.2|6891.6|6879.6|1
1722935930000|2024-08-06 09:18:50|6893.6|6881.6|6895.5|6883.5|6895.5|6883.5|6893.4|6881.4|0
1722935940000|2024-08-06 09:19:00|6895|6883|6893.3|6881.3|6895|6883|6888.9|6876.9|0
1722935950000|2024-08-06 09:19:10|6893.7|6881.7|6893.7|6881.7|6895.2|6883.2|6893|6881|0
1722935960000|2024-08-06 09:19:20|6895.2|6883.2|6893.6|6881.6|6896.5|6884.5|6893|6881|0
1722935970000|2024-08-06 09:19:30|6894|6882|6891.5|6879.5|6894|6882|6890.6|6878.6|1
1722935980000|2024-08-06 09:19:40|6892.5|6880.5|6893.3|6881.3|6894.1|6882.1|6891.7|6879.7|0
1722935990000|2024-08-06 09:19:50|6893.2|6881.2|6891.7|6879.7|6893.2|6881.2|6891.7|6879.7|0
1722936000000|2024-08-06 09:20:00|6891.6|6879.6|6891|6879|6891.6|6879.6|6891|6879|0
1722936010000|2024-08-06 09:20:10|6891.1|6879.1|6893.1|6881.1|6893.1|6881.1|6891.1|6879.1|0
1722936020000|2024-08-06 09:20:20|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|0
1722936030000|2024-08-06 09:20:30|6893.2|6881.2|6891.9|6879.9|6893.3|6881.3|6890.4|6878.4|0
1722936040000|2024-08-06 09:20:40|6892.8|6880.8|6889.4|6877.4|6892.8|6880.8|6889.2|6877.2|0
1722936050000|2024-08-06 09:20:50|6889.5|6877.5|6890.9|6878.9|6890.9|6878.9|6888.7|6876.7|0
1722936060000|2024-08-06 09:21:00|6891.3|6879.3|6890.3|6878.3|6891.3|6879.3|6890.3|6878.3|0
1722936070000|2024-08-06 09:21:10|6889.6|6877.6|6890.5|6878.5|6890.5|6878.5|6888.6|6876.6|0
1722936080000|2024-08-06 09:21:20|6890.8|6878.8|6891.8|6879.8|6891.8|6879.8|6890.8|6878.8|0
1722936090000|2024-08-06 09:21:30|6891.7|6879.7|6891.7|6879.7|6891.8|6879.8|6891.7|6879.7|0
1722936110000|2024-08-06 09:21:50|6889.1|6877.1|6889.2|6877.2|6889.2|6877.2|6889.1|6877.1|3
1722936120000|2024-08-06 09:22:00|6888.9|6876.9|6889|6877|6889|6877|6888.9|6876.9|0
1722936130000|2024-08-06 09:22:10|6890.5|6878.5|6895.7|6883.7|6895.7|6883.7|6890.5|6878.5|0
1722936140000|2024-08-06 09:22:20|6894.7|6882.7|6893.4|6881.4|6895.7|6883.7|6891.7|6879.7|0
1722936160000|2024-08-06 09:22:40|6894.7|6882.7|6889.7|6877.7|6894.7|6882.7|6889.6|6877.6|3
1722936170000|2024-08-06 09:22:50|6889.6|6877.6|6886.6|6874.6|6889.7|6877.7|6886.6|6874.6|0
1722936180000|2024-08-06 09:23:00|6884.3|6878.3|6894.2|6882.2|6894.3|6882.3|6884.3|6874.6|4
1722936190000|2024-08-06 09:23:10|6894.1|6882.1|6894.1|6882.1|6894.1|6882.1|6894.1|6882.1|0
1722936200000|2024-08-06 09:23:20|6891.7|6879.7|6890.8|6878.8|6891.7|6881.1|6889.1|6878.8|1
1722936210000|2024-08-06 09:23:30|6890.6|6878.6|6895.2|6883.2|6895.3|6883.3|6890.6|6878.6|2
1722936220000|2024-08-06 09:23:40|6895.9|6883.9|6890.1|6878.1|6895.9|6883.9|6890.1|6878.1|1
1722936230000|2024-08-06 09:23:50|6889.7|6877.7|6888.7|6876.7|6889.9|6877.9|6888.7|6876.7|0
1722936240000|2024-08-06 09:24:00|6888.4|6876.4|6885.5|6873.5|6888.4|6876.4|6885.5|6873.5|3
1722936250000|2024-08-06 09:24:10|6886.6|6874.6|6885.5|6873.5|6886.6|6874.6|6885.5|6873.5|4
1722936260000|2024-08-06 09:24:20|6882.3|6876.3|6868.5|6856.5|6886.2|6876.3|6868.1|6856.1|7
1722936270000|2024-08-06 09:24:30|6868|6856|6877.4|6865.4|6877.4|6865.4|6867.2|6855.2|1
1722936280000|2024-08-06 09:24:40|6876.1|6864.1|6875.6|6863.6|6876.1|6864.1|6874.4|6862.4|0
1722936300000|2024-08-06 09:25:00|6874.6|6862.6|6873.1|6861.1|6875.8|6863.8|6873|6861|0
1722936310000|2024-08-06 09:25:10|6873|6861|6869.5|6857.5|6873|6861|6869.5|6857.5|0
1722936320000|2024-08-06 09:25:20|6870.3|6858.3|6866|6854|6870.7|6858.7|6864.6|6852.6|0
1722936330000|2024-08-06 09:25:30|6865.6|6853.6|6862.7|6850.7|6866.1|6854.1|6862.7|6850.7|0
1722936340000|2024-08-06 09:25:40|6862.4|6850.4|6860.6|6848.6|6862.4|6850.4|6860.1|6848.1|0
1722936350000|2024-08-06 09:25:50|6860.5|6848.5|6869.6|6857.6|6870.1|6858.1|6860.5|6848.5|0
1722936360000|2024-08-06 09:26:00|6870.1|6858.1|6878.1|6866.1|6878.1|6866.1|6870.1|6858.1|0
1722936370000|2024-08-06 09:26:10|6878.6|6866.6|6864.6|6852.6|6878.6|6866.6|6862.9|6850.9|0
1722936380000|2024-08-06 09:26:20|6865|6853|6868.6|6856.6|6868.8|6856.8|6865|6853|3
1722936390000|2024-08-06 09:26:30|6868.1|6856.1|6865.6|6853.6|6868.1|6856.1|6865.6|6853.6|0
1722936400000|2024-08-06 09:26:40|6865.5|6853.5|6866|6854|6866|6854|6864.6|6852.6|0
1722936410000|2024-08-06 09:26:50|6865.5|6853.5|6867.3|6855.3|6868.8|6856.8|6861.1|6849.1|1
1722936420000|2024-08-06 09:27:00|6868.1|6856.1|6864.6|6856.6|6868.1|6857|6864.6|6855.1|0
1722936430000|2024-08-06 09:27:10|6864.5|6856.5|6859.9|6847.9|6864.5|6856.5|6859.9|6847.9|3
1722936440000|2024-08-06 09:27:20|6861.5|6849.5|6858.9|6846.9|6861.5|6849.5|6856.6|6846.4|2
1722936450000|2024-08-06 09:27:30|6856.9|6848.9|6858.4|6846.4|6858.4|6848.9|6856.9|6846.4|1
1722936460000|2024-08-06 09:27:40|6853.3|6841.3|6857.4|6845.4|6857.4|6848.6|6853.3|6841.3|7
1722936470000|2024-08-06 09:27:50|6856.1|6844.1|6846.8|6834.8|6856.1|6844.1|6844.7|6832.7|1
1722936480000|2024-08-06 09:28:00|6846.6|6834.6|6844.3|6832.3|6846.6|6834.6|6844.3|6832.3|0
1722936500000|2024-08-06 09:28:20|6844|6832|6843.3|6831.3|6844|6832|6843.2|6831.2|0
1722936510000|2024-08-06 09:28:30|6843.7|6831.7|6839.2|6827.2|6843.8|6831.8|6839.2|6827.2|1
1722936520000|2024-08-06 09:28:40|6837.7|6829.7|6836.9|6824.9|6838.1|6830.1|6836.9|6824.9|4
1722936530000|2024-08-06 09:28:50|6835.8|6823.8|6837|6825|6837|6825|6835.8|6823.8|0
1722936540000|2024-08-06 09:29:00|6836.9|6824.9|6836.7|6824.7|6837.4|6825.4|6836.7|6824.7|1
1722936550000|2024-08-06 09:29:10|6836.3|6824.3|6833.4|6821.4|6836.3|6824.3|6831.1|6819.1|2
1722936560000|2024-08-06 09:29:20|6833.3|6821.3|6834.3|6822.3|6834.3|6822.3|6832|6820|0
1722936570000|2024-08-06 09:29:30|6834.2|6822.2|6833.2|6821.2|6834.2|6822.2|6833.2|6821.2|0
1722936580000|2024-08-06 09:29:40|6833|6821|6832.7|6820.7|6834|6823.9|6827.1|6815.1|3
1722936590000|2024-08-06 09:29:50|6833.1|6821.1|6853.8|6841.8|6857|6845|6831|6819|10
1722936600000|2024-08-06 09:30:00|6853|6841|6852.3|6840.3|6854|6842|6852|6840|1
1722936610000|2024-08-06 09:30:10|6852.2|6840.2|6848.5|6836.5|6852.2|6840.2|6845.5|6833.5|0
1722936620000|2024-08-06 09:30:20|6848|6836|6847.5|6835.5|6848|6836|6846|6834|0
1722936630000|2024-08-06 09:30:30|6847.6|6835.6|6849.5|6837.5|6849.5|6837.5|6847.4|6835.4|0
1722936650000|2024-08-06 09:30:50|6846.5|6838.5|6847.4|6839.4|6849.5|6839.4|6846.5|6837.5|0
1722936660000|2024-08-06 09:31:00|6846.5|6838.5|6842.9|6830.9|6846.5|6838.5|6841.2|6830.9|2
1722936670000|2024-08-06 09:31:10|6841.7|6829.7|6840|6828|6841.7|6829.7|6839.9|6827.9|0
1722936680000|2024-08-06 09:31:20|6838.5|6826.5|6842.4|6830.4|6844.3|6832.3|6838.5|6826.5|1
1722936700000|2024-08-06 09:31:40|6841.7|6829.7|6844.4|6832.4|6845.4|6833.4|6839.1|6827.1|3
1722936710000|2024-08-06 09:31:50|6843.9|6831.9|6843.6|6831.6|6843.9|6831.9|6843.5|6831.5|0
1722936720000|2024-08-06 09:32:00|6844.4|6832.4|6844.4|6832.4|6844.4|6832.4|6844.4|6832.4|0
1722936730000|2024-08-06 09:32:10|6844|6832|6843.5|6831.5|6844|6832|6843.5|6831.5|0
1722936740000|2024-08-06 09:32:20|6843.6|6831.6|6843.6|6831.6|6843.6|6831.6|6843.6|6831.6|0
1722936750000|2024-08-06 09:32:30|6844|6832|6858.6|6846.6|6862.6|6850.6|6842.6|6832|1
1722936760000|2024-08-06 09:32:40|6858.2|6846.2|6861.7|6849.7|6861.7|6849.7|6847.7|6836.2|0
1722936770000|2024-08-06 09:32:50|6861.8|6849.8|6866.9|6854.9|6866.9|6854.9|6861.8|6849.8|0
1722936780000|2024-08-06 09:33:00|6866.7|6854.7|6867.2|6855.2|6867.2|6855.2|6865.5|6853.5|0
1722936790000|2024-08-06 09:33:10|6868.3|6856.3|6867.9|6855.9|6868.3|6856.3|6867.9|6855.9|0
1722936800000|2024-08-06 09:33:20|6867.4|6855.4|6867.4|6855.4|6867.4|6855.4|6867.4|6855.4|0
1722936810000|2024-08-06 09:33:30|6867.5|6855.5|6876.6|6864.6|6876.6|6864.6|6867.5|6855.5|0
1722936820000|2024-08-06 09:33:40|6875.4|6863.4|6876.9|6864.9|6876.9|6864.9|6875.4|6863.4|0
1722936830000|2024-08-06 09:33:50|6877.1|6865.1|6879|6867|6879|6867|6877.1|6865.1|0
1722936840000|2024-08-06 09:34:00|6878.9|6866.9|6875.1|6863.1|6878.9|6866.9|6872.5|6860.5|1
1722936850000|2024-08-06 09:34:10|6875|6863|6876.4|6864.4|6876.5|6864.5|6873.4|6861.4|1
1722936860000|2024-08-06 09:34:20|6875|6867|6876|6864|6876|6867|6875|6864|0
1722936870000|2024-08-06 09:34:30|6875.6|6863.6|6869.5|6857.5|6875.6|6865|6868.7|6856.7|2
1722936880000|2024-08-06 09:34:40|6871.2|6859.2|6875.5|6863.5|6877.6|6868.8|6871.2|6859.2|3
1722936890000|2024-08-06 09:34:50|6871.9|6863.9|6877.5|6865.5|6877.5|6868.1|6871.9|6862.1|7
1722936900000|2024-08-06 09:35:00|6875.3|6867.3|6894.5|6882.5|6895.6|6883.6|6872|6863|14
1722936910000|2024-08-06 09:35:10|6894.9|6882.9|6895.8|6883.8|6895.8|6883.8|6894|6882|2
1722936920000|2024-08-06 09:35:20|6898.2|6886.2|6885.5|6873.5|6898.3|6886.3|6884.3|6872.3|2
1722936930000|2024-08-06 09:35:30|6887.5|6875.5|6883.7|6871.7|6887.5|6875.5|6883.6|6871.6|0
1722936940000|2024-08-06 09:35:40|6884.2|6872.2|6883.5|6871.5|6884.2|6872.2|6883.5|6871.5|0
1722936950000|2024-08-06 09:35:50|6882.1|6870.1|6881.4|6869.4|6882.1|6870.1|6881.3|6869.3|1
1722936960000|2024-08-06 09:36:00|6880.8|6868.8|6876.9|6864.9|6880.8|6868.8|6876.9|6864.9|3
1722936970000|2024-08-06 09:36:10|6876.8|6864.8|6876.7|6864.7|6876.9|6864.9|6876.7|6864.7|1
1722936980000|2024-08-06 09:36:20|6875.8|6863.8|6875.8|6863.8|6875.9|6863.9|6875.8|6863.8|1
1722936990000|2024-08-06 09:36:30|6876.5|6864.5|6864.2|6852.2|6876.9|6864.9|6857.8|6845.8|2
1722937000000|2024-08-06 09:36:40|6863.8|6851.8|6868.5|6856.5|6870.4|6858.4|6863.8|6851.8|0
1722937010000|2024-08-06 09:36:50|6868.6|6856.6|6868.8|6856.8|6868.8|6856.8|6867.2|6855.2|1
1722937020000|2024-08-06 09:37:00|6869.6|6857.6|6871|6859|6871|6859|6864.6|6852.6|3
1722937030000|2024-08-06 09:37:10|6870|6858|6863.5|6851.5|6870.4|6858.4|6863.5|6851.5|2
1722937040000|2024-08-06 09:37:20|6862.8|6850.8|6864.9|6852.9|6865.2|6853.2|6862.8|6850.8|2
1722937050000|2024-08-06 09:37:30|6864.1|6852.1|6871.4|6859.4|6871.4|6859.4|6864.1|6852.1|2
1722937060000|2024-08-06 09:37:40|6871.7|6859.7|6881.9|6869.9|6886.6|6874.6|6871.7|6859.7|0
1722937070000|2024-08-06 09:37:50|6878.7|6866.7|6878.7|6866.7|6878.7|6866.7|6878.7|6866.7|0
1722937080000|2024-08-06 09:38:00|6879.2|6867.2|6883.6|6871.6|6883.6|6871.6|6876.5|6864.5|0
1722937090000|2024-08-06 09:38:10|6887.2|6875.2|6884.4|6872.4|6887.2|6875.2|6884.4|6872.4|0
1722937110000|2024-08-06 09:38:30|6883.6|6871.6|6881.3|6869.3|6883.6|6871.6|6881.3|6869.3|0
1722937120000|2024-08-06 09:38:40|6880.9|6868.9|6877.8|6865.8|6880.9|6868.9|6875.5|6863.5|0
1722937130000|2024-08-06 09:38:50|6876.9|6864.9|6879.4|6867.4|6879.6|6867.6|6876.9|6864.9|0
1722937140000|2024-08-06 09:39:00|6879.8|6867.8|6881.5|6869.5|6881.5|6869.5|6877.5|6865.5|0
1722937150000|2024-08-06 09:39:10|6881.4|6869.4|6879.7|6867.7|6881.5|6869.5|6879.7|6867.7|0
1722937160000|2024-08-06 09:39:20|6882.2|6870.2|6882.5|6870.5|6882.5|6870.5|6882.2|6870.2|0
1722937170000|2024-08-06 09:39:30|6882.2|6870.2|6878.8|6866.8|6882.2|6870.2|6878.8|6866.8|0
1722937180000|2024-08-06 09:39:40|6873.8|6861.8|6872|6860|6873.8|6861.8|6871.7|6859.7|0
1722937190000|2024-08-06 09:39:50|6871.6|6859.6|6867.2|6855.2|6871.6|6859.6|6864.6|6852.6|0
1722937200000|2024-08-06 09:40:00|6866.4|6854.4|6865.5|6853.5|6868.5|6856.5|6863.9|6851.9|2
1722937210000|2024-08-06 09:40:10|6865.4|6853.4|6866.3|6854.3|6871.8|6859.8|6864.9|6852.9|0
1722937220000|2024-08-06 09:40:20|6865.8|6853.8|6864.5|6852.5|6865.8|6853.8|6864|6852|0
1722937230000|2024-08-06 09:40:30|6864.4|6852.4|6864.1|6852.1|6865|6853|6862.8|6850.8|0
1722937240000|2024-08-06 09:40:40|6863.7|6851.7|6863.7|6851.7|6863.7|6851.7|6863.7|6851.7|0
1722937250000|2024-08-06 09:40:50|6863.9|6851.9|6863.5|6851.5|6864.1|6852.1|6863.5|6851.5|0
1722937260000|2024-08-06 09:41:00|6862.7|6850.7|6858|6850|6862.7|6850.7|6857.9|6849.9|0
1722937270000|2024-08-06 09:41:10|6858.3|6850.3|6857.9|6849.9|6858.3|6850.3|6857.9|6849.9|0
1722937280000|2024-08-06 09:41:20|6853.7|6841.7|6853.4|6841.4|6853.7|6841.7|6852.5|6840.5|1
1722937290000|2024-08-06 09:41:30|6853|6841|6855.6|6843.6|6855.8|6846|6853|6841|0
1722937300000|2024-08-06 09:41:40|6852|6840|6846.4|6834.4|6853.5|6841.5|6846.3|6834.3|4
1722937310000|2024-08-06 09:41:50|6844.6|6832.6|6829.7|6817.7|6844.6|6832.6|6829.7|6817.7|7
1722937320000|2024-08-06 09:42:00|6827.5|6815.5|6825.7|6813.7|6827.5|6815.5|6822.5|6810.5|3
1722937330000|2024-08-06 09:42:10|6826.8|6814.8|6820.5|6808.5|6826.8|6814.8|6820.5|6808.5|0
1722937340000|2024-08-06 09:42:20|6820.4|6808.4|6820.8|6808.8|6824.7|6812.7|6820.4|6808.4|0
1722937350000|2024-08-06 09:42:30|6820.9|6808.9|6821.9|6809.9|6823.5|6811.5|6820.9|6808.9|0
1722937360000|2024-08-06 09:42:40|6819.7|6807.7|6820.1|6808.1|6820.1|6808.1|6819.2|6807.2|0
1722937370000|2024-08-06 09:42:50|6819.5|6807.5|6819.9|6807.9|6819.9|6807.9|6819|6807|1
1722937380000|2024-08-06 09:43:00|6819.1|6807.1|6835.3|6823.3|6837.3|6825.3|6819.1|6807.1|2
1722937390000|2024-08-06 09:43:10|6835.4|6823.4|6846.8|6834.8|6851.9|6839.9|6835.4|6823.4|2
1722937400000|2024-08-06 09:43:20|6858.3|6846.3|6857.4|6845.4|6861.5|6849.5|6856.3|6844.3|1
1722937410000|2024-08-06 09:43:30|6856.9|6844.9|6854.5|6842.5|6856.9|6844.9|6854.4|6842.4|1
1722937420000|2024-08-06 09:43:40|6854.3|6842.3|6854.7|6842.7|6854.7|6842.7|6854.3|6842.3|0
1722937430000|2024-08-06 09:43:50|6854.1|6842.1|6854.7|6842.7|6854.7|6842.7|6854.1|6842.1|0
1722937440000|2024-08-06 09:44:00|6854.1|6842.1|6856.8|6844.8|6856.8|6844.8|6854.1|6842.1|0
1722937450000|2024-08-06 09:44:10|6855.9|6843.9|6854.3|6842.3|6855.9|6843.9|6854.2|6842.2|0
1722937460000|2024-08-06 09:44:20|6856.2|6844.2|6856.2|6844.2|6856.2|6844.2|6856.2|6844.2|0
1722937470000|2024-08-06 09:44:30|6856.1|6844.1|6855.2|6843.2|6857.1|6845.1|6855.2|6843.2|0
1722937480000|2024-08-06 09:44:40|6857.3|6845.3|6864.7|6852.7|6864.7|6852.7|6857.3|6845.3|0
1722937490000|2024-08-06 09:44:50|6863.7|6851.7|6876.7|6864.7|6876.7|6864.7|6863.7|6851.7|0
1722937500000|2024-08-06 09:45:00|6875|6863|6877.3|6865.3|6878|6866|6874.5|6862.5|0
1722937510000|2024-08-06 09:45:10|6876.7|6864.7|6875.8|6863.8|6876.7|6864.7|6875.8|6863.8|0
1722937530000|2024-08-06 09:45:30|6875.7|6863.7|6875.8|6863.8|6875.8|6863.8|6875.3|6863.3|0
1722937540000|2024-08-06 09:45:40|6875.9|6863.9|6873.6|6861.6|6875.9|6863.9|6872.3|6860.3|0
1722937550000|2024-08-06 09:45:50|6872.4|6860.4|6874.4|6862.4|6876.1|6864.1|6872.4|6860.4|0
1722937560000|2024-08-06 09:46:00|6874.2|6862.2|6877.4|6865.4|6877.4|6865.4|6872|6860|0
1722937570000|2024-08-06 09:46:10|6877.2|6865.2|6877.4|6865.4|6877.9|6865.9|6876.4|6864.4|0
1722937580000|2024-08-06 09:46:20|6877.3|6865.3|6877.9|6865.9|6877.9|6865.9|6875.8|6863.8|0
1722937590000|2024-08-06 09:46:30|6877.4|6865.4|6873.9|6861.9|6877.4|6865.4|6873.2|6861.2|0
1722937600000|2024-08-06 09:46:40|6874.2|6862.2|6875.8|6863.8|6876|6864|6874.2|6862.2|0
1722937610000|2024-08-06 09:46:50|6875.2|6863.2|6877.8|6865.8|6877.8|6865.8|6875.2|6863.2|0
1722937620000|2024-08-06 09:47:00|6876|6864|6872|6860|6876|6864|6871.9|6859.9|0
1722937630000|2024-08-06 09:47:10|6872.3|6860.3|6860.7|6848.7|6872.4|6860.4|6860.7|6848.7|0
1722937640000|2024-08-06 09:47:20|6861.6|6849.6|6859.9|6847.9|6861.6|6849.6|6857.3|6845.3|0
1722937650000|2024-08-06 09:47:30|6860.7|6848.7|6861|6849|6862.3|6850.3|6858.4|6846.4|1
1722937660000|2024-08-06 09:47:40|6862.1|6850.1|6861.3|6849.3|6862.7|6850.7|6860.4|6848.4|0
1722937670000|2024-08-06 09:47:50|6861.7|6849.7|6855.2|6843.2|6863.1|6851.1|6853.8|6841.8|5
1722937680000|2024-08-06 09:48:00|6854.7|6842.7|6856.2|6844.2|6856.3|6844.3|6852.5|6840.5|1
1722937690000|2024-08-06 09:48:10|6856.1|6844.1|6856.1|6844.1|6856.1|6844.1|6856.1|6844.1|0
1722937700000|2024-08-06 09:48:20|6856.2|6844.2|6854|6842|6860.3|6848.3|6835.6|6823.6|1
1722937710000|2024-08-06 09:48:30|6853.6|6841.6|6860.9|6848.9|6862.3|6850.3|6850.6|6838.6|2
1722937720000|2024-08-06 09:48:40|6861.3|6849.3|6860.4|6848.4|6863.9|6851.9|6859.3|6847.3|0
1722937730000|2024-08-06 09:48:50|6860.9|6848.9|6857.9|6845.9|6863.7|6851.7|6855.7|6843.7|1
1722937740000|2024-08-06 09:49:00|6857.5|6845.5|6853.4|6841.4|6857.5|6845.5|6852.9|6840.9|0
1722937750000|2024-08-06 09:49:10|6852.9|6840.9|6853.4|6841.4|6853.4|6841.4|6852.9|6840.9|0
1722937760000|2024-08-06 09:49:20|6851.9|6839.9|6847.6|6835.6|6851.9|6839.9|6847.3|6835.3|0
1722937770000|2024-08-06 09:49:30|6848.4|6836.4|6846.5|6834.5|6848.4|6836.4|6843.7|6831.7|1
1722937780000|2024-08-06 09:49:40|6847.6|6835.6|6844.4|6832.4|6849.4|6837.4|6841.3|6829.3|0
1722937790000|2024-08-06 09:49:50|6843.7|6831.7|6853.1|6841.1|6854.1|6842.1|6841.4|6829.4|1
1722937800000|2024-08-06 09:50:00|6854|6842|6853.9|6841.9|6854|6842|6853.9|6841.9|0
1722937810000|2024-08-06 09:50:10|6854|6842|6851|6839|6854|6842|6850.8|6838.8|0
1722937820000|2024-08-06 09:50:20|6851.8|6839.8|6842.4|6830.4|6851.8|6839.8|6839.7|6827.7|0
1722937830000|2024-08-06 09:50:30|6842.2|6830.2|6842.5|6830.5|6842.5|6830.5|6839.8|6827.8|0
1722937840000|2024-08-06 09:50:40|6842.7|6830.7|6841.4|6829.4|6844.5|6832.5|6841.4|6829.4|0
1722937850000|2024-08-06 09:50:50|6841.8|6829.8|6844.5|6832.5|6845.6|6833.6|6841.8|6829.8|0
1722937860000|2024-08-06 09:51:00|6845.6|6833.6|6845.7|6833.7|6848.4|6836.4|6844.7|6832.7|1
1722937870000|2024-08-06 09:51:10|6847.1|6835.1|6845.2|6833.2|6848.1|6836.1|6844.6|6832.6|1
1722937880000|2024-08-06 09:51:20|6845.3|6833.3|6842.2|6830.2|6845.7|6833.7|6842.2|6830.2|0
1722937890000|2024-08-06 09:51:30|6842|6830|6841.1|6829.1|6842|6830|6840.6|6828.6|0
1722937910000|2024-08-06 09:51:50|6841|6829|6839.5|6827.5|6841|6829|6839.5|6827.5|0
1722937930000|2024-08-06 09:52:10|6839.4|6827.4|6839.4|6827.4|6839.4|6827.4|6839.4|6827.4|0
1722937940000|2024-08-06 09:52:20|6839.6|6827.6|6840.6|6828.6|6840.6|6828.6|6839.6|6827.6|0
1722937950000|2024-08-06 09:52:30|6840.2|6828.2|6836.7|6824.7|6840.2|6828.2|6836.7|6824.7|0
1722937960000|2024-08-06 09:52:40|6835.8|6823.8|6832|6820|6835.8|6823.8|6826.2|6816|2
1722937970000|2024-08-06 09:52:50|6831.9|6819.9|6832.3|6820.3|6832.3|6820.3|6830.1|6818.1|0
1722937980000|2024-08-06 09:53:00|6830.8|6818.8|6828.8|6816.8|6830.8|6818.8|6828.8|6816.8|0
1722937990000|2024-08-06 09:53:10|6827|6815|6830|6818|6830|6818|6815.2|6803.2|2
1722938000000|2024-08-06 09:53:20|6830.4|6818.4|6826.9|6814.9|6830.4|6818.4|6825.4|6813.4|2
1722938010000|2024-08-06 09:53:30|6828.6|6816.6|6828.6|6816.6|6828.6|6816.6|6825.3|6813.3|0
1722938020000|2024-08-06 09:53:40|6828.4|6816.4|6824.5|6812.5|6828.4|6816.4|6824.4|6812.4|0
1722938030000|2024-08-06 09:53:50|6825.5|6813.5|6824.8|6812.8|6826.8|6814.8|6823.1|6811.1|3
1722938040000|2024-08-06 09:54:00|6825|6813|6823|6811|6825|6813|6823|6811|0
1722938050000|2024-08-06 09:54:10|6818.7|6806.7|6824.3|6812.3|6826.9|6814.9|6818.7|6806.7|4
1722938060000|2024-08-06 09:54:20|6824.4|6812.4|6823.7|6811.7|6825.7|6813.7|6823.2|6811.2|0
1722938070000|2024-08-06 09:54:30|6822.8|6810.8|6830.1|6818.1|6830.1|6818.1|6822.8|6810.8|1
1722938080000|2024-08-06 09:54:40|6830.4|6818.4|6829.6|6817.6|6830.9|6818.9|6829.3|6817.3|0
1722938090000|2024-08-06 09:54:50|6829.7|6817.7|6827.3|6815.3|6829.7|6817.7|6826.8|6814.8|0
1722938100000|2024-08-06 09:55:00|6828.9|6816.9|6826.4|6814.4|6828.9|6816.9|6826.4|6814.4|0
1722938110000|2024-08-06 09:55:10|6827|6815|6829|6817|6829|6817|6827|6815|0
1722938120000|2024-08-06 09:55:20|6828|6816|6826.5|6814.5|6830|6818|6826.5|6814.5|0
1722938130000|2024-08-06 09:55:30|6826.6|6814.6|6826.8|6814.8|6827.3|6815.3|6826.5|6814.5|0
1722938140000|2024-08-06 09:55:40|6826.7|6814.7|6826.9|6814.9|6827|6815|6826.2|6814.2|0
1722938150000|2024-08-06 09:55:50|6826.6|6814.6|6826.3|6814.3|6826.6|6814.6|6826.1|6814.1|0
1722938160000|2024-08-06 09:56:00|6827.4|6815.4|6827.1|6815.1|6827.4|6815.4|6826.3|6814.3|0
1722938170000|2024-08-06 09:56:10|6825.9|6813.9|6825.8|6813.8|6825.9|6813.9|6825.8|6813.8|1
1722938180000|2024-08-06 09:56:20|6825.4|6813.4|6823.3|6811.3|6825.4|6813.4|6823.3|6811.3|0
1722938190000|2024-08-06 09:56:30|6823.1|6811.1|6821.1|6809.1|6823.1|6811.1|6813.1|6801.1|29
1722938200000|2024-08-06 09:56:40|6821|6809|6821|6809|6821.2|6809.2|6821|6809|0
1722938210000|2024-08-06 09:56:50|6821.1|6809.1|6820.9|6808.9|6822.5|6810.5|6820.9|6808.9|0
1722938220000|2024-08-06 09:57:00|6821|6809|6821.4|6809.4|6821.4|6809.4|6821|6809|1
1722938230000|2024-08-06 09:57:10|6821.8|6809.8|6821.8|6809.8|6821.8|6809.8|6821.8|6809.8|0
1722938240000|2024-08-06 09:57:20|6835.4|6823.4|6836.1|6824.1|6836.1|6824.1|6835.4|6823.4|6
1722938250000|2024-08-06 09:57:30|6838.1|6826.1|6840.3|6828.3|6840.3|6828.3|6836.4|6824.4|0
1722938260000|2024-08-06 09:57:40|6840.4|6828.4|6828.9|6816.9|6840.4|6828.4|6828.9|6816.9|0
1722938270000|2024-08-06 09:57:50|6829.2|6817.2|6828.6|6816.6|6831.8|6819.8|6828.6|6816.6|0
1722938280000|2024-08-06 09:58:00|6827.8|6815.8|6829.2|6817.2|6830|6818|6827.8|6815.8|0
1722938290000|2024-08-06 09:58:10|6829.1|6817.1|6828.7|6816.7|6829.1|6817.1|6828.7|6816.7|0
1722938300000|2024-08-06 09:58:20|6835.6|6823.6|6827.3|6815.3|6835.6|6823.6|6827.3|6815.3|0
1722938310000|2024-08-06 09:58:30|6826.5|6814.5|6825|6813|6828.5|6816.5|6825|6813|0
1722938320000|2024-08-06 09:58:40|6825.2|6813.2|6829.1|6817.1|6829.1|6817.1|6825.2|6813.2|2
1722938330000|2024-08-06 09:58:50|6829.6|6817.6|6833.3|6821.3|6833.3|6821.3|6829.1|6817.1|0
1722938340000|2024-08-06 09:59:00|6833.4|6821.4|6831.6|6819.6|6833.7|6821.7|6831.5|6819.5|0
1722938350000|2024-08-06 09:59:10|6831.5|6819.5|6829.5|6817.5|6831.5|6819.5|6827.8|6815.8|0
1722938360000|2024-08-06 09:59:20|6831|6819|6834.5|6822.5|6834.5|6822.5|6831|6819|1
1722938370000|2024-08-06 09:59:30|6835.5|6823.5|6834|6822|6836|6824|6833.8|6821.8|0
1722938380000|2024-08-06 09:59:40|6833.8|6821.8|6831.9|6819.9|6834.4|6822.4|6831.9|6819.9|0
1722938390000|2024-08-06 09:59:50|6833.4|6821.4|6831|6819|6833.6|6821.6|6831|6819|0
1722938400000|2024-08-06 10:00:00|6831.5|6819.5|6834.4|6822.4|6835.7|6823.7|6831.5|6819.5|0
1722938410000|2024-08-06 10:00:10|6833.9|6821.9|6833.4|6821.4|6834.6|6822.6|6832.2|6820.2|1
1722938420000|2024-08-06 10:00:20|6834.2|6822.2|6841.9|6829.9|6844|6832|6834.2|6822.2|2
1722938430000|2024-08-06 10:00:30|6843.1|6831.1|6843.7|6831.7|6845.2|6833.2|6843.1|6831.1|0
1722938440000|2024-08-06 10:00:40|6843.1|6831.1|6841.3|6829.3|6843.1|6831.1|6840.1|6828.1|0
1722938450000|2024-08-06 10:00:50|6842.3|6830.3|6837.3|6825.3|6842.3|6830.3|6837.3|6825.3|0
1722938460000|2024-08-06 10:01:00|6837.4|6825.4|6842.2|6830.2|6842.2|6830.2|6837.4|6825.4|0
1722938470000|2024-08-06 10:01:10|6841|6829|6840.5|6828.5|6841|6829|6840.5|6828.5|0
1722938480000|2024-08-06 10:01:20|6841|6829|6843.3|6831.3|6847.2|6835.2|6841|6829|0
1722938490000|2024-08-06 10:01:30|6843.1|6831.1|6844.6|6832.6|6844.6|6832.6|6842.9|6830.9|0
1722938500000|2024-08-06 10:01:40|6843.9|6831.9|6842.2|6830.2|6843.9|6831.9|6842.2|6830.2|0
1722938510000|2024-08-06 10:01:50|6842.3|6830.3|6841.6|6829.6|6843.3|6831.3|6841.6|6829.6|0
1722938520000|2024-08-06 10:02:00|6841.5|6829.5|6842.7|6830.7|6842.7|6830.7|6841.5|6829.5|0
1722938530000|2024-08-06 10:02:10|6841.7|6829.7|6836.4|6824.4|6841.7|6829.7|6836.3|6824.3|0
1722938540000|2024-08-06 10:02:20|6835.8|6823.8|6831.1|6819.1|6835.8|6823.8|6831.1|6819.1|0
1722938550000|2024-08-06 10:02:30|6830.7|6818.7|6829.8|6817.8|6831.2|6819.2|6829.8|6817.8|2
1722938560000|2024-08-06 10:02:40|6829.7|6817.7|6827.8|6815.8|6829.7|6817.7|6827.8|6815.8|0
1722938570000|2024-08-06 10:02:50|6828.1|6816.1|6829.3|6817.3|6829.3|6817.3|6828.1|6816.1|0
1722938580000|2024-08-06 10:03:00|6829|6817|6826|6814|6829|6817|6825|6813|0
1722938590000|2024-08-06 10:03:10|6824.8|6812.8|6831.9|6819.9|6831.9|6819.9|6824.8|6812.8|0
1722938610000|2024-08-06 10:03:30|6832.3|6820.3|6829|6817|6835.5|6823.5|6829|6817|0
1722938620000|2024-08-06 10:03:40|6828.4|6816.4|6826.2|6814.2|6828.4|6816.4|6826.2|6814.2|0
1722938630000|2024-08-06 10:03:50|6826.1|6814.1|6826.5|6814.5|6828.8|6816.8|6825|6813|1
1722938640000|2024-08-06 10:04:00|6826.1|6814.1|6826.3|6814.3|6826.3|6814.3|6825.9|6813.9|0
1722938650000|2024-08-06 10:04:10|6826.2|6814.2|6826.1|6814.1|6826.3|6814.3|6826.1|6814.1|0
1722938660000|2024-08-06 10:04:20|6825.9|6813.9|6826.1|6814.1|6826.1|6814.1|6825.3|6813.3|1
1722938670000|2024-08-06 10:04:30|6825.7|6813.7|6824.7|6812.7|6825.7|6813.7|6824.7|6812.7|0
1722938680000|2024-08-06 10:04:40|6825.3|6813.3|6825.8|6813.8|6825.8|6813.8|6825.3|6813.3|1
1722938690000|2024-08-06 10:04:50|6825.7|6813.7|6824.5|6812.5|6825.7|6813.7|6824.5|6812.5|0
1722938700000|2024-08-06 10:05:00|6825.1|6813.1|6825.8|6813.8|6828.6|6816.6|6825.1|6813.1|1
1722938710000|2024-08-06 10:05:10|6827.8|6815.8|6825.5|6813.5|6827.8|6815.8|6825.5|6813.5|0
1722938720000|2024-08-06 10:05:20|6825.3|6813.3|6825.4|6813.4|6826.9|6814.9|6825.3|6813.3|0
1722938730000|2024-08-06 10:05:30|6825.6|6813.6|6825.9|6813.9|6828.9|6816.9|6825.3|6813.3|0
1722938740000|2024-08-06 10:05:40|6825.5|6813.5|6825.5|6813.5|6825.5|6813.5|6825.5|6813.5|0
1722938750000|2024-08-06 10:05:50|6826|6814|6827|6815|6827.2|6815.2|6826|6814|0
1722938760000|2024-08-06 10:06:00|6827.6|6815.6|6826|6814|6827.6|6815.6|6826|6814|0
1722938770000|2024-08-06 10:06:10|6826.1|6814.1|6826|6814|6826.1|6814.1|6826|6814|0
1722938780000|2024-08-06 10:06:20|6826.4|6814.4|6826.3|6814.3|6826.5|6814.5|6826.3|6814.3|0
1722938790000|2024-08-06 10:06:30|6826.5|6814.5|6829.1|6817.1|6829.3|6817.3|6826.5|6814.5|0
1722938800000|2024-08-06 10:06:40|6829|6817|6830.1|6818.1|6830.1|6818.1|6828.9|6816.9|1
1722938810000|2024-08-06 10:06:50|6829.4|6817.4|6828.6|6816.6|6829.4|6817.4|6828.6|6816.6|0
1722938820000|2024-08-06 10:07:00|6828.8|6816.8|6833|6821|6833.2|6821.2|6828.8|6816.8|0
1722938830000|2024-08-06 10:07:10|6832.4|6820.4|6832.4|6820.4|6832.4|6820.4|6832.4|6820.4|0
1722938840000|2024-08-06 10:07:20|6832.3|6820.3|6831.6|6819.6|6832.3|6820.3|6831.6|6819.6|0
1722938860000|2024-08-06 10:07:40|6831.5|6819.5|6830.7|6818.7|6831.7|6819.7|6830.6|6818.6|0
1722938870000|2024-08-06 10:07:50|6830.6|6818.6|6830.1|6818.1|6830.6|6818.6|6830.1|6818.1|0
1722938880000|2024-08-06 10:08:00|6842.6|6830.6|6848.2|6836.2|6848.4|6836.4|6842.6|6830.6|1
1722938890000|2024-08-06 10:08:10|6849.7|6837.7|6849.7|6837.7|6849.7|6837.7|6849.7|6837.7|0
1722938900000|2024-08-06 10:08:20|6849.6|6837.6|6840.3|6828.3|6849.6|6837.6|6840|6828|2
1722938910000|2024-08-06 10:08:30|6841.1|6829.1|6841.5|6829.5|6843.6|6831.6|6841.1|6829.1|0
1722938920000|2024-08-06 10:08:40|6841.9|6829.9|6844.1|6832.1|6844.1|6832.1|6841.9|6829.9|0
1722938930000|2024-08-06 10:08:50|6843.7|6831.7|6843.7|6831.7|6844|6832|6843.4|6831.4|0
1722938940000|2024-08-06 10:09:00|6843.9|6831.9|6844.4|6832.4|6845|6833|6843.9|6831.9|0
1722938950000|2024-08-06 10:09:10|6845.2|6833.2|6844.2|6832.2|6845.2|6833.2|6844.2|6832.2|0
1722938960000|2024-08-06 10:09:20|6844.4|6832.4|6845.2|6833.2|6845.2|6833.2|6844.4|6832.4|0
1722938970000|2024-08-06 10:09:30|6845.1|6833.1|6845.1|6833.1|6845.1|6833.1|6845.1|6833.1|0
1722938980000|2024-08-06 10:09:40|6845.4|6833.4|6845.8|6833.8|6845.8|6833.8|6845.4|6833.4|0
1722938990000|2024-08-06 10:09:50|6845.7|6833.7|6845.9|6833.9|6845.9|6833.9|6845.7|6833.7|0
1722939000000|2024-08-06 10:10:00|6845.6|6833.6|6844.1|6832.1|6845.6|6833.6|6844|6832|0
1722939010000|2024-08-06 10:10:10|6843|6831|6837.8|6825.8|6843|6831|6836.7|6824.7|1
1722939020000|2024-08-06 10:10:20|6837.3|6825.3|6836.4|6824.4|6837.3|6825.3|6836.4|6824.4|0
1722939030000|2024-08-06 10:10:30|6836.2|6824.2|6841.2|6829.2|6845.5|6833.5|6836.2|6824.2|3
1722939040000|2024-08-06 10:10:40|6842.2|6830.2|6844.2|6832.2|6845|6833|6842.2|6830.2|0
1722939050000|2024-08-06 10:10:50|6843.6|6831.6|6841.8|6829.8|6843.6|6831.6|6841.7|6829.7|0
1722939070000|2024-08-06 10:11:10|6841.7|6829.7|6841.8|6829.8|6843.6|6831.6|6841.7|6829.7|0
1722939080000|2024-08-06 10:11:20|6841.9|6829.9|6844.4|6832.4|6846.1|6834.1|6841.9|6829.9|0
1722939090000|2024-08-06 10:11:30|6844.7|6832.7|6846.5|6834.5|6846.5|6834.5|6843|6831|0
1722939100000|2024-08-06 10:11:40|6845.2|6833.2|6849.3|6837.3|6849.3|6837.3|6845.2|6833.2|0
1722939110000|2024-08-06 10:11:50|6848.1|6836.1|6848.3|6836.3|6849|6837|6848.1|6836.1|0
1722939120000|2024-08-06 10:12:00|6848.6|6836.6|6850.3|6838.3|6850.3|6838.3|6848.6|6836.6|0
1722939130000|2024-08-06 10:12:10|6850.2|6838.2|6849.8|6837.8|6850.2|6838.2|6849.8|6837.8|0
1722939140000|2024-08-06 10:12:20|6849.6|6837.6|6850.2|6838.2|6850.2|6838.2|6849.2|6837.2|0
1722939150000|2024-08-06 10:12:30|6850.3|6838.3|6850.3|6838.3|6850.3|6838.3|6850.3|6838.3|0
1722939160000|2024-08-06 10:12:40|6850.2|6838.2|6854|6842|6854|6842|6850.2|6838.2|2
1722939170000|2024-08-06 10:12:50|6853.5|6841.5|6853.5|6841.5|6853.5|6841.5|6853.5|6841.5|0
1722939180000|2024-08-06 10:13:00|6853.1|6841.1|6852.5|6840.5|6853.1|6841.1|6852.5|6840.5|0
1722939190000|2024-08-06 10:13:10|6852.6|6840.6|6852.7|6840.7|6852.8|6840.8|6852.6|6840.6|0
1722939210000|2024-08-06 10:13:30|6852.5|6840.5|6852.5|6840.5|6852.5|6840.5|6852.4|6840.4|1
1722939220000|2024-08-06 10:13:40|6852.8|6840.8|6852.8|6840.8|6852.8|6840.8|6852.8|6840.8|0
1722939230000|2024-08-06 10:13:50|6852.9|6840.9|6844.3|6832.3|6852.9|6840.9|6835.8|6823.8|0
1722939240000|2024-08-06 10:14:00|6844.8|6832.8|6843|6831|6847.6|6835.6|6839.7|6827.7|1
1722939250000|2024-08-06 10:14:10|6842.7|6830.7|6839|6827|6842.7|6830.7|6839|6827|0
1722939260000|2024-08-06 10:14:20|6839.9|6827.9|6840.2|6828.2|6840.2|6828.2|6839.9|6827.9|1
1722939280000|2024-08-06 10:14:40|6841|6829|6852.2|6840.2|6852.6|6840.6|6841|6829|0
1722939290000|2024-08-06 10:14:50|6851.1|6839.1|6852.1|6840.1|6853.2|6841.2|6851.1|6839.1|2
1722939320000|2024-08-06 10:15:20|6851|6839|6850.3|6838.3|6851|6839|6850.3|6838.3|0
1722939330000|2024-08-06 10:15:30|6848.7|6836.7|6849.1|6837.1|6849.1|6837.1|6843.9|6831.9|0
1722939360000|2024-08-06 10:16:00|6847|6835|6847|6835|6847|6835|6847|6835|0
1722939370000|2024-08-06 10:16:10|6847.6|6835.6|6853|6841|6853|6841|6847.6|6835.6|1
1722939380000|2024-08-06 10:16:20|6855.1|6843.1|6853.7|6841.7|6855.1|6843.1|6853.7|6841.7|0
1722939390000|2024-08-06 10:16:30|6853.9|6841.9|6853.7|6841.7|6853.9|6841.9|6853.7|6841.7|0
1722939400000|2024-08-06 10:16:40|6853.9|6841.9|6851.3|6839.3|6854.4|6842.4|6851.2|6839.2|0
1722939420000|2024-08-06 10:17:00|6851.6|6839.6|6851.6|6839.6|6851.6|6839.6|6851.6|6839.6|0
1722939430000|2024-08-06 10:17:10|6852.1|6840.1|6851.7|6839.7|6852.1|6840.1|6851.6|6839.6|2
1722939440000|2024-08-06 10:17:20|6851.6|6839.6|6851.6|6839.6|6852.1|6840.1|6851.6|6839.6|0
1722939460000|2024-08-06 10:17:40|6852.1|6840.1|6852.1|6840.1|6852.1|6840.1|6851.6|6839.6|0
1722939480000|2024-08-06 10:18:00|6850.8|6838.8|6838.8|6826.8|6850.8|6838.8|6837.9|6825.9|2
1722939490000|2024-08-06 10:18:10|6839.2|6827.2|6839.2|6827.2|6839.2|6827.2|6839.2|6827.2|0
1722939500000|2024-08-06 10:18:20|6838.7|6826.7|6839.2|6827.2|6839.2|6827.2|6838.7|6826.7|0
1722939510000|2024-08-06 10:18:30|6838.7|6826.7|6838.7|6826.7|6838.7|6826.7|6838.7|6826.7|0
1722939520000|2024-08-06 10:18:40|6838.8|6826.8|6839.2|6827.2|6839.2|6827.2|6838.8|6826.8|0
1722939530000|2024-08-06 10:18:50|6836.9|6828.9|6837.9|6825.9|6837.9|6828.9|6836.9|6825.9|0
1722939540000|2024-08-06 10:19:00|6837.8|6825.8|6835.4|6827.4|6839.6|6827.8|6835.4|6825.8|1
1722939550000|2024-08-06 10:19:10|6835.8|6827.8|6833.8|6821.8|6835.8|6827.8|6833.8|6821.8|0
1722939560000|2024-08-06 10:19:20|6834.5|6822.5|6840|6828|6840.6|6831|6834.5|6822.5|1
1722939580000|2024-08-06 10:19:40|6839.2|6827.2|6839.2|6827.2|6839.2|6827.2|6839.2|6827.2|0
1722939590000|2024-08-06 10:19:50|6840|6828|6841.4|6829.4|6841.7|6829.7|6840|6828|1
1722939600000|2024-08-06 10:20:00|6840.7|6828.7|6842.8|6830.8|6843|6831|6840.7|6828.7|2
1722939610000|2024-08-06 10:20:10|6842.6|6830.6|6841.9|6829.9|6842.6|6830.6|6840.7|6828.7|0
1722939620000|2024-08-06 10:20:20|6842|6830|6841.6|6829.6|6842.4|6830.4|6841.5|6829.5|0
1722939630000|2024-08-06 10:20:30|6842|6830|6853.3|6841.3|6853.3|6841.3|6842|6830|0
1722939640000|2024-08-06 10:20:40|6853.5|6841.5|6842.9|6830.9|6853.5|6841.5|6842.9|6830.9|0
1722939650000|2024-08-06 10:20:50|6845|6833|6843.6|6831.6|6845|6833|6842.2|6830.2|1
1722939660000|2024-08-06 10:21:00|6843.8|6831.8|6846.1|6834.1|6846.1|6834.1|6843.4|6831.4|1
1722939680000|2024-08-06 10:21:20|6846.4|6834.4|6847.8|6835.8|6847.8|6835.8|6846.4|6834.4|0
1722939690000|2024-08-06 10:21:30|6847.3|6835.3|6847.4|6835.4|6847.8|6835.8|6847.3|6835.3|0
1722939700000|2024-08-06 10:21:40|6847.1|6835.1|6845|6833|6847.4|6835.4|6845|6833|0
1722939710000|2024-08-06 10:21:50|6844.9|6832.9|6844.9|6832.9|6844.9|6832.9|6844.9|6832.9|0
1722939730000|2024-08-06 10:22:10|6844.7|6832.7|6844.9|6832.9|6844.9|6832.9|6844.7|6832.7|0
1722939740000|2024-08-06 10:22:20|6844.7|6832.7|6844.7|6832.7|6844.7|6832.7|6844.7|6832.7|0
1722939750000|2024-08-06 10:22:30|6844.9|6832.9|6843.4|6831.4|6844.9|6832.9|6843.4|6831.4|0
1722939760000|2024-08-06 10:22:40|6843.2|6831.2|6843.3|6831.3|6843.3|6831.3|6842.1|6830.1|0
1722939770000|2024-08-06 10:22:50|6843.2|6831.2|6842.8|6830.8|6843.2|6831.2|6842.8|6830.8|0
1722939790000|2024-08-06 10:23:10|6842.2|6830.2|6839.5|6827.5|6842.2|6830.2|6839.5|6827.5|0
1722939810000|2024-08-06 10:23:30|6839.4|6827.4|6839.4|6827.4|6839.4|6827.4|6839.4|6827.4|0
1722939840000|2024-08-06 10:24:00|6841.8|6829.8|6833.3|6821.3|6841.8|6829.8|6833.3|6821.3|0
1722939850000|2024-08-06 10:24:10|6833.5|6821.5|6835.7|6823.7|6835.7|6823.7|6833.4|6821.4|0
1722939860000|2024-08-06 10:24:20|6834.6|6822.6|6834.6|6822.6|6834.6|6822.6|6834.6|6822.6|0
1722939880000|2024-08-06 10:24:40|6835.3|6823.3|6836.1|6824.1|6836.1|6824.1|6835.3|6823.3|0
1722939890000|2024-08-06 10:24:50|6835.6|6823.6|6834.7|6822.7|6835.6|6823.6|6834.7|6822.7|0
1722939900000|2024-08-06 10:25:00|6835.3|6823.3|6840|6828|6840|6828|6835.3|6823.3|0
1722939910000|2024-08-06 10:25:10|6839.7|6827.7|6840.1|6828.1|6840.1|6828.1|6838.9|6826.9|0
1722939920000|2024-08-06 10:25:20|6840|6828|6840.7|6828.7|6840.7|6828.7|6839.6|6827.6|0
1722939930000|2024-08-06 10:25:30|6841.7|6829.7|6845.5|6833.5|6845.6|6833.6|6841.7|6829.7|0
1722939940000|2024-08-06 10:25:40|6845.4|6833.4|6845.9|6833.9|6845.9|6833.9|6845.3|6833.3|0
1722939950000|2024-08-06 10:25:50|6845.7|6833.7|6845.7|6833.7|6845.7|6833.7|6845.7|6833.7|0
1722939970000|2024-08-06 10:26:10|6845.3|6833.3|6842.8|6830.8|6845.3|6833.3|6842.2|6830.2|0
1722939980000|2024-08-06 10:26:20|6842.9|6830.9|6842.2|6830.2|6843.3|6831.3|6841.9|6829.9|0
1722939990000|2024-08-06 10:26:30|6841.8|6829.8|6841.4|6829.4|6841.8|6829.8|6841.4|6829.4|0
1722940000000|2024-08-06 10:26:40|6841.6|6829.6|6835.1|6823.1|6842|6830|6832.3|6823.1|1
1722940020000|2024-08-06 10:27:00|6835.2|6823.2|6835.2|6823.2|6835.2|6823.2|6835.1|6823.1|0
1722940030000|2024-08-06 10:27:10|6834.9|6822.9|6835.3|6823.3|6836|6824|6834.9|6822.9|0
1722940040000|2024-08-06 10:27:20|6835.9|6823.9|6835.2|6823.2|6835.9|6823.9|6834.5|6822.5|3
1722940050000|2024-08-06 10:27:30|6835.5|6823.5|6835.5|6823.5|6835.6|6823.6|6835.5|6823.5|1
1722940060000|2024-08-06 10:27:40|6835.6|6823.6|6838.2|6826.2|6838.2|6826.2|6835.5|6823.5|0
1722940070000|2024-08-06 10:27:50|6838.5|6826.5|6838|6826|6838.9|6826.9|6837.9|6825.9|0
1722940080000|2024-08-06 10:28:00|6837.9|6825.9|6837.9|6825.9|6838.3|6826.3|6837.9|6825.9|0
1722940090000|2024-08-06 10:28:10|6838.2|6826.2|6839|6827|6840.4|6828.4|6838|6826|0
1722940100000|2024-08-06 10:28:20|6839.8|6827.8|6839.8|6827.8|6839.8|6827.8|6839.8|6827.8|0
1722940110000|2024-08-06 10:28:30|6840.2|6828.2|6839.8|6827.8|6841.1|6829.1|6839.3|6827.3|0
1722940120000|2024-08-06 10:28:40|6839.3|6827.3|6840.3|6828.3|6840.3|6828.3|6839.3|6827.3|0
1722940140000|2024-08-06 10:29:00|6840.2|6828.2|6840.3|6828.3|6840.3|6828.3|6840.2|6828.2|0
1722940150000|2024-08-06 10:29:10|6840.2|6828.2|6841.1|6829.1|6841.2|6829.2|6840.2|6828.2|0
1722940160000|2024-08-06 10:29:20|6833.4|6821.4|6832.3|6820.3|6833.4|6821.4|6832.3|6820.3|4
1722940170000|2024-08-06 10:29:30|6832.1|6820.1|6831.5|6819.5|6832.1|6820.1|6831.5|6819.5|0
1722940180000|2024-08-06 10:29:40|6831.2|6819.2|6831.3|6819.3|6831.4|6819.4|6831.2|6819.2|0
1722940190000|2024-08-06 10:29:50|6831.2|6819.2|6831.5|6819.5|6831.6|6819.6|6831.2|6819.2|1
1722940200000|2024-08-06 10:30:00|6831.8|6819.8|6835.9|6823.9|6836|6824.8|6831.8|6819.8|1
1722940210000|2024-08-06 10:30:10|6836.5|6824.5|6837.5|6825.5|6837.5|6825.5|6836.5|6824.5|0
1722940220000|2024-08-06 10:30:20|6837.2|6825.2|6838.5|6826.5|6838.5|6826.5|6837.2|6825.2|0
1722940230000|2024-08-06 10:30:30|6838.4|6826.4|6836.9|6824.9|6838.4|6826.4|6836.9|6824.9|0
1722940240000|2024-08-06 10:30:40|6837.2|6825.2|6837.4|6825.4|6837.4|6825.4|6837.1|6825.1|0
1722940250000|2024-08-06 10:30:50|6838.4|6826.4|6847.2|6835.2|6848.2|6836.2|6838.4|6826.4|1
1722940260000|2024-08-06 10:31:00|6847.6|6835.6|6850.2|6838.2|6853|6841|6846.8|6834.8|5
1722940270000|2024-08-06 10:31:10|6850|6838|6849.9|6837.9|6851.9|6839.9|6849.6|6837.6|0
1722940290000|2024-08-06 10:31:30|6849.8|6837.8|6869.2|6857.2|6869.2|6857.2|6849.2|6837.2|1
1722940300000|2024-08-06 10:31:40|6868.6|6856.6|6868.6|6856.6|6869.3|6857.3|6867.6|6855.6|0
1722940310000|2024-08-06 10:31:50|6869.4|6857.4|6871.2|6859.2|6871.3|6859.3|6869.4|6857.4|0
1722940320000|2024-08-06 10:32:00|6870.9|6858.9|6870.3|6858.3|6872.3|6860.3|6867.1|6855.1|1
1722940330000|2024-08-06 10:32:10|6868.3|6856.3|6868.2|6856.2|6868.3|6856.3|6868.2|6856.2|0
1722940340000|2024-08-06 10:32:20|6861.8|6849.8|6862.5|6850.5|6862.5|6850.5|6861.7|6849.7|0
1722940350000|2024-08-06 10:32:30|6860.9|6848.9|6861.3|6849.3|6861.3|6849.3|6860.2|6848.2|1
1722940360000|2024-08-06 10:32:40|6861.6|6849.6|6859.4|6847.4|6861.6|6849.6|6859.4|6847.4|0
1722940370000|2024-08-06 10:32:50|6859.3|6847.3|6860.8|6848.8|6861.7|6849.7|6859.3|6847.3|0
1722940380000|2024-08-06 10:33:00|6861|6849|6864.1|6852.1|6865.2|6853.2|6861|6849|0
1722940390000|2024-08-06 10:33:10|6863.9|6851.9|6863.1|6851.1|6863.9|6851.9|6863|6851|0
1722940400000|2024-08-06 10:33:20|6862.9|6850.9|6863.1|6851.1|6863.1|6851.1|6862.9|6850.9|0
1722940410000|2024-08-06 10:33:30|6862.9|6850.9|6862.9|6850.9|6862.9|6850.9|6862.9|6850.9|0
1722940420000|2024-08-06 10:33:40|6863|6851|6864.7|6852.7|6865.1|6853.1|6863|6851|0
1722940430000|2024-08-06 10:33:50|6864.2|6852.2|6864.2|6852.2|6864.2|6852.2|6864.2|6852.2|0
1722940440000|2024-08-06 10:34:00|6864.3|6852.3|6863.9|6851.9|6864.3|6852.3|6863.9|6851.9|0
1722940450000|2024-08-06 10:34:10|6863.8|6851.8|6866.3|6854.3|6866.4|6854.4|6863.8|6851.8|1
1722940460000|2024-08-06 10:34:20|6866.1|6854.1|6866.7|6854.7|6867.3|6855.3|6865.9|6853.9|0
1722940470000|2024-08-06 10:34:30|6866.8|6854.8|6867.3|6855.3|6868|6856|6866.8|6854.8|1
1722940480000|2024-08-06 10:34:40|6867.1|6855.1|6866.3|6854.3|6867.1|6855.1|6866.3|6854.3|0
1722940490000|2024-08-06 10:34:50|6866.7|6854.7|6866.5|6854.5|6871.6|6859.6|6864.9|6852.9|0
1722940500000|2024-08-06 10:35:00|6866.1|6854.1|6865.4|6853.4|6866.1|6854.1|6865.4|6853.4|0
1722940510000|2024-08-06 10:35:10|6865.3|6853.3|6863|6851|6865.4|6853.4|6863|6851|0
1722940520000|2024-08-06 10:35:20|6863.1|6851.1|6863.6|6851.6|6863.6|6851.6|6863.1|6851.1|1
1722940530000|2024-08-06 10:35:30|6863.4|6851.4|6854.9|6842.9|6863.4|6851.4|6854.9|6842.9|1
1722940540000|2024-08-06 10:35:40|6854.7|6842.7|6854.3|6842.3|6854.7|6842.7|6854.3|6842.3|0
1722940550000|2024-08-06 10:35:50|6853.3|6841.3|6853.7|6841.7|6853.9|6841.9|6853.3|6841.3|0
1722940560000|2024-08-06 10:36:00|6853.4|6841.4|6852.6|6840.6|6853.5|6841.5|6852.6|6840.6|0
1722940570000|2024-08-06 10:36:10|6852.8|6840.8|6853.4|6841.4|6853.7|6841.7|6849.7|6837.7|1
1722940580000|2024-08-06 10:36:20|6853.6|6841.6|6856.7|6844.7|6856.8|6844.8|6852.5|6840.5|0
1722940590000|2024-08-06 10:36:30|6856.3|6844.3|6854.4|6842.4|6856.3|6844.3|6854.4|6842.4|0
1722940600000|2024-08-06 10:36:40|6857.4|6845.4|6859.6|6847.6|6859.6|6847.6|6856.9|6844.9|0
1722940620000|2024-08-06 10:37:00|6859.3|6847.3|6849.1|6837.1|6859.3|6847.3|6849.1|6837.1|0
1722940630000|2024-08-06 10:37:10|6848.1|6836.1|6847.1|6835.1|6848.1|6836.1|6847.1|6835.1|0
1722940640000|2024-08-06 10:37:20|6850.6|6838.6|6851.2|6839.2|6858.3|6846.3|6850.6|6838.6|0
1722940650000|2024-08-06 10:37:30|6851|6839|6850.6|6838.6|6851|6839|6850.6|6838.6|0
1722940660000|2024-08-06 10:37:40|6852.1|6840.1|6859.4|6847.4|6859.4|6847.4|6852.1|6840.1|0
1722940670000|2024-08-06 10:37:50|6859.5|6847.5|6859.3|6847.3|6859.5|6847.5|6859.2|6847.2|0
1722940680000|2024-08-06 10:38:00|6859.2|6847.2|6861.4|6849.4|6861.4|6849.4|6859.2|6847.2|0
1722940690000|2024-08-06 10:38:10|6861.2|6849.2|6861|6849|6862.1|6850.1|6861|6849|0
1722940700000|2024-08-06 10:38:20|6860.9|6848.9|6861|6849|6861|6849|6860.4|6848.4|1
1722940710000|2024-08-06 10:38:30|6860.9|6848.9|6860.5|6848.5|6860.9|6848.9|6860.5|6848.5|0
1722940740000|2024-08-06 10:39:00|6860.4|6848.4|6860|6848|6860.4|6848.4|6860|6848|0
1722940770000|2024-08-06 10:39:30|6860.5|6848.5|6860.5|6848.5|6860.5|6848.5|6860.5|6848.5|0
1722940780000|2024-08-06 10:39:40|6860.4|6848.4|6860|6848|6860.4|6848.4|6860|6848|0
1722940790000|2024-08-06 10:39:50|6860.1|6848.1|6860|6848|6861|6849|6860|6848|0
1722940800000|2024-08-06 10:40:00|6860.2|6848.2|6861|6849|6861|6849|6860.2|6848.2|0
1722940810000|2024-08-06 10:40:10|6860.9|6848.9|6860.9|6848.9|6860.9|6848.9|6860.9|6848.9|0
1722940830000|2024-08-06 10:40:30|6861|6849|6860.9|6848.9|6861|6849|6860.9|6848.9|2
1722940840000|2024-08-06 10:40:40|6858.1|6846.1|6867.3|6855.3|6868.6|6857.3|6857.7|6845.7|6
1722940850000|2024-08-06 10:40:50|6867.1|6855.1|6871.2|6859.2|6873.7|6861.7|6866.7|6854.7|1
1722940860000|2024-08-06 10:41:00|6871.3|6859.3|6874.3|6862.3|6874.3|6862.4|6870.4|6858.8|0
1722940870000|2024-08-06 10:41:10|6874.7|6862.7|6874|6862|6874.7|6862.7|6874|6862|0
1722940880000|2024-08-06 10:41:20|6874.2|6862.2|6866.1|6854.1|6874.2|6862.2|6860.3|6848.3|1
1722940890000|2024-08-06 10:41:30|6865.7|6853.7|6867.2|6855.2|6867.2|6855.2|6864.8|6852.8|0
1722940900000|2024-08-06 10:41:40|6866.7|6854.7|6865.8|6853.8|6866.7|6854.7|6865.8|6853.8|0
1722940910000|2024-08-06 10:41:50|6866.1|6854.1|6865.5|6853.5|6866.1|6854.1|6864.5|6852.5|0
1722940920000|2024-08-06 10:42:00|6865|6853|6861.1|6849.1|6865|6853|6861.1|6849.1|0
1722940930000|2024-08-06 10:42:10|6860.7|6848.7|6860.7|6848.7|6861.5|6849.5|6860.7|6848.7|0
1722940940000|2024-08-06 10:42:20|6861.2|6849.2|6861.1|6849.1|6861.2|6849.2|6860.6|6848.6|0
1722940950000|2024-08-06 10:42:30|6860.6|6848.6|6858.9|6852.9|6861.5|6852.9|6858.5|6848.6|0
1722940960000|2024-08-06 10:42:40|6860.1|6852.1|6861.8|6849.8|6862.3|6852.1|6860.1|6849.8|1
1722940970000|2024-08-06 10:42:50|6859.7|6851.7|6862.7|6850.7|6862.8|6851.7|6859.7|6850.3|0
1722940980000|2024-08-06 10:43:00|6862.3|6850.3|6862|6850|6863.5|6851.5|6862|6850|1
1722940990000|2024-08-06 10:43:10|6859.9|6851.9|6862|6850|6863|6852.7|6859.5|6849.5|0
1722941000000|2024-08-06 10:43:20|6861.9|6849.9|6862.9|6850.9|6864.2|6852.2|6861.9|6849.9|1
1722941010000|2024-08-06 10:43:30|6863|6851|6862.9|6850.9|6863|6851|6862.9|6850.9|0
1722941020000|2024-08-06 10:43:40|6864.7|6852.7|6864.1|6852.1|6864.7|6852.7|6864.1|6852.1|1
1722941030000|2024-08-06 10:43:50|6861.3|6849.3|6861.5|6849.5|6861.5|6849.5|6861.3|6849.3|0
1722941040000|2024-08-06 10:44:00|6861.9|6849.9|6861.8|6849.8|6861.9|6849.9|6861.7|6849.7|0
1722941050000|2024-08-06 10:44:10|6861.7|6849.7|6861.2|6853.2|6862.8|6855|6860.8|6849.7|0
1722941070000|2024-08-06 10:44:30|6860.7|6852.7|6860.7|6852.7|6860.7|6852.7|6860.7|6852.7|0
1722941080000|2024-08-06 10:44:40|6868.8|6856.8|6872.2|6860.2|6872.3|6860.3|6868.8|6856.8|1
1722941090000|2024-08-06 10:44:50|6872.3|6860.3|6865.8|6853.8|6872.3|6860.3|6865.8|6853.8|0
1722941110000|2024-08-06 10:45:10|6865.4|6853.4|6863|6851|6865.4|6853.4|6863|6851|0
1722941120000|2024-08-06 10:45:20|6862.9|6850.9|6862.2|6850.2|6863.5|6851.5|6862.2|6850.2|0
1722941130000|2024-08-06 10:45:30|6865.7|6853.7|6866.2|6854.2|6866.2|6854.2|6865.7|6853.7|1
1722941140000|2024-08-06 10:45:40|6866|6854|6877.9|6865.9|6878.1|6866.1|6866|6854|0
1722941150000|2024-08-06 10:45:50|6877.7|6865.7|6878.4|6866.4|6879.2|6867.2|6876.9|6864.9|0
1722941170000|2024-08-06 10:46:10|6878.3|6866.3|6877.9|6865.9|6878.3|6866.3|6877.9|6865.9|0
1722941180000|2024-08-06 10:46:20|6878.4|6866.4|6878.2|6866.2|6878.4|6866.4|6877.9|6865.9|0
1722941190000|2024-08-06 10:46:30|6877.8|6865.8|6879.3|6867.3|6880.4|6868.4|6877.8|6865.8|0
1722941200000|2024-08-06 10:46:40|6879.5|6867.5|6874.1|6862.1|6879.5|6867.5|6874.1|6862.1|0
1722941210000|2024-08-06 10:46:50|6874.4|6862.4|6880.1|6868.1|6881|6869|6874.4|6862.4|1
1722941220000|2024-08-06 10:47:00|6880|6868|6879.7|6867.7|6880.7|6868.7|6879.7|6867.7|0
1722941230000|2024-08-06 10:47:10|6880|6868|6881|6869|6881|6869|6879.9|6867.9|0
1722941240000|2024-08-06 10:47:20|6880.8|6868.8|6880.1|6868.1|6880.8|6868.8|6879.9|6867.9|0
1722941250000|2024-08-06 10:47:30|6880.2|6868.2|6880.6|6868.6|6880.6|6868.6|6880.2|6868.2|0
1722941260000|2024-08-06 10:47:40|6880.1|6868.1|6880.1|6868.1|6880.1|6868.1|6880.1|6868.1|0
1722941280000|2024-08-06 10:48:00|6889.4|6877.4|6891.2|6879.2|6892.2|6880.2|6889.4|6877.4|5
1722941290000|2024-08-06 10:48:10|6891.9|6879.9|6892|6880|6892|6880|6891.7|6879.7|2
1722941300000|2024-08-06 10:48:20|6894.3|6882.3|6894.3|6882.3|6894.3|6882.3|6894.3|6882.3|1
1722941330000|2024-08-06 10:48:50|6892.9|6880.9|6894.3|6882.3|6894.3|6882.3|6892.9|6880.9|1
1722941340000|2024-08-06 10:49:00|6894.7|6882.7|6915.2|6903.2|6915.2|6903.2|6894.7|6882.7|0
1722941350000|2024-08-06 10:49:10|6914.3|6902.3|6914.8|6902.8|6914.8|6902.8|6908.5|6896.5|1
1722941360000|2024-08-06 10:49:20|6916.1|6904.1|6916.2|6904.2|6916.2|6904.2|6915.6|6903.6|1
1722941370000|2024-08-06 10:49:30|6915.8|6903.8|6914|6902|6915.8|6903.8|6914|6902|0
1722941380000|2024-08-06 10:49:40|6913.5|6901.5|6903.1|6895.1|6913.5|6901.5|6902.5|6890.5|2
1722941390000|2024-08-06 10:49:50|6907.4|6895.4|6907.6|6895.6|6909|6897|6907.4|6895.4|0
1722941400000|2024-08-06 10:50:00|6907.9|6895.9|6905.5|6893.5|6909.1|6897.1|6905.5|6893.5|1
1722941410000|2024-08-06 10:50:10|6905.8|6893.8|6906.5|6894.5|6907.4|6895.4|6905.8|6893.8|0
1722941420000|2024-08-06 10:50:20|6904.4|6892.4|6904.2|6892.2|6904.4|6892.4|6904.2|6892.2|0
1722941430000|2024-08-06 10:50:30|6904.1|6892.1|6904.1|6892.1|6904.1|6892.1|6904.1|6892.1|0
1722941440000|2024-08-06 10:50:40|6903.7|6891.7|6899.7|6887.7|6903.7|6891.7|6898.3|6886.3|0
1722941450000|2024-08-06 10:50:50|6897.4|6885.4|6895|6883|6897.4|6885.4|6894.7|6882.7|0
1722941460000|2024-08-06 10:51:00|6897.8|6885.8|6895.7|6883.7|6898.2|6886.2|6895.7|6883.7|0
1722941470000|2024-08-06 10:51:10|6896.6|6884.6|6896.7|6884.7|6898.2|6886.2|6896.3|6884.3|0
1722941480000|2024-08-06 10:51:20|6896.8|6884.8|6897.2|6885.2|6897.2|6885.2|6895.7|6883.7|7
1722941490000|2024-08-06 10:51:30|6897.6|6885.6|6895.4|6883.4|6897.6|6887.5|6895.1|6883.1|0
1722941500000|2024-08-06 10:51:40|6895.5|6883.5|6906.3|6894.3|6906.9|6894.9|6895.5|6883.5|0
1722941520000|2024-08-06 10:52:00|6906|6894|6901.3|6889.3|6906|6894|6898.3|6889.3|0
1722941530000|2024-08-06 10:52:10|6898.6|6886.6|6902.2|6890.2|6902.8|6890.8|6897.6|6885.6|5
1722941540000|2024-08-06 10:52:20|6902.3|6890.3|6903.3|6891.3|6903.9|6891.9|6902.3|6890.3|0
1722941550000|2024-08-06 10:52:30|6901.3|6889.3|6903.4|6891.4|6903.4|6891.4|6901.3|6889.3|0
1722941560000|2024-08-06 10:52:40|6902.6|6890.6|6899|6887|6902.6|6890.6|6899|6887|0
1722941570000|2024-08-06 10:52:50|6901.1|6889.1|6905.8|6893.8|6907.3|6895.3|6900.9|6888.9|0
1722941580000|2024-08-06 10:53:00|6905.4|6893.4|6908.7|6896.7|6909|6897|6905.2|6893.2|0
1722941590000|2024-08-06 10:53:10|6908.6|6896.6|6913.4|6901.4|6915.5|6903.5|6908.6|6896.6|6
1722941600000|2024-08-06 10:53:20|6914.1|6902.1|6914.1|6902.1|6914.5|6902.5|6914.1|6902.1|1
1722941610000|2024-08-06 10:53:30|6913.9|6901.9|6913|6901|6914|6902|6913|6901|0
1722941620000|2024-08-06 10:53:40|6912.9|6900.9|6912.4|6900.4|6912.9|6900.9|6912.4|6900.4|0
1722941630000|2024-08-06 10:53:50|6902.3|6890.3|6905.8|6893.8|6905.8|6893.8|6900.8|6888.8|1
1722941640000|2024-08-06 10:54:00|6905.4|6893.4|6916.1|6904.1|6916.7|6904.7|6905.4|6893.4|24
1722941650000|2024-08-06 10:54:10|6916.4|6904.4|6917.8|6905.8|6919.2|6907.2|6915.1|6903.1|0
1722941660000|2024-08-06 10:54:20|6917.7|6905.7|6918.2|6906.2|6918.3|6906.3|6916.6|6904.6|0
1722941670000|2024-08-06 10:54:30|6915.9|6903.9|6912.3|6900.3|6915.9|6903.9|6912.3|6900.3|0
1722941690000|2024-08-06 10:54:50|6915.9|6903.9|6926.2|6914.2|6926.2|6914.2|6915.9|6903.9|27
1722941700000|2024-08-06 10:55:00|6926.4|6914.4|6945.8|6933.8|6945.8|6933.8|6926.4|6914.4|29
1722941710000|2024-08-06 10:55:10|6947.3|6935.3|6946.3|6934.3|6947.3|6935.3|6945.8|6933.8|6
1722941720000|2024-08-06 10:55:20|6946.4|6934.4|6940.4|6928.4|6946.4|6934.4|6940.2|6928.2|2
1722941730000|2024-08-06 10:55:30|6941.3|6929.3|6939.6|6927.6|6942.7|6930.7|6938.7|6926.7|1
1722941740000|2024-08-06 10:55:40|6938.3|6926.3|6932.7|6920.7|6940.9|6928.9|6932.7|6920.7|6
1722941750000|2024-08-06 10:55:50|6935.2|6923.2|6926.9|6914.9|6935.2|6923.2|6926.9|6914.9|3
1722941760000|2024-08-06 10:56:00|6926.8|6914.8|6922.8|6910.8|6927.7|6915.7|6922.8|6910.8|3
1722941770000|2024-08-06 10:56:10|6923.5|6911.5|6922.7|6910.7|6923.9|6911.9|6922.7|6910.7|0
1722941780000|2024-08-06 10:56:20|6922.9|6910.9|6921.7|6909.7|6922.9|6910.9|6921.7|6909.7|0
1722941790000|2024-08-06 10:56:30|6920.9|6908.9|6917.3|6905.3|6920.9|6908.9|6916.8|6904.8|2
1722941800000|2024-08-06 10:56:40|6917|6905|6918.1|6906.1|6918.1|6906.1|6917|6905|0
1722941810000|2024-08-06 10:56:50|||||||||1
1722941820000|2024-08-06 10:57:00|||||||||1
1722941830000|2024-08-06 10:57:10|6918.6|6906.6|6918.5|6906.5|6918.6|6906.6|6918.3|6906.3|2
1722941880000|2024-08-06 10:58:00|6918.3|6906.3|6939|6927|6941.6|6929.6|6916.8|6904.8|54
1722941890000|2024-08-06 10:58:10|6939.6|6927.6|6934|6922|6940|6928|6934|6922|12
1722941900000|2024-08-06 10:58:20|6934.1|6922.1|6934|6922|6941.8|6929.9|6933.6|6921.6|23
1722941910000|2024-08-06 10:58:30|6937.8|6925.8|6943.6|6931.6|6945.4|6933.4|6935.8|6923.8|3
1722941920000|2024-08-06 10:58:40|6944.4|6932.4|6946.2|6934.2|6946.2|6934.2|6943.8|6931.8|9
1722941930000|2024-08-06 10:58:50|6947|6935|6946|6934|6947.1|6935.1|6945.6|6933.6|2
1722941940000|2024-08-06 10:59:00|6945.3|6933.3|6944.7|6932.7|6945.3|6933.3|6941.9|6929.9|0
1722941950000|2024-08-06 10:59:10|6946.5|6934.5|6961.4|6949.4|6963.4|6951.4|6944.7|6932.7|16
1722941960000|2024-08-06 10:59:20|6961.3|6949.3|6962|6950|6962.2|6950.2|6958.7|6946.7|5
1722941970000|2024-08-06 10:59:30|6961.9|6949.9|6956.2|6944.2|6961.9|6949.9|6956|6944|8
1722941980000|2024-08-06 10:59:40|6954.5|6942.5|6956.8|6944.8|6957.9|6945.9|6954.3|6942.3|0
1722941990000|2024-08-06 10:59:50|6957.8|6945.8|6956.8|6944.8|6957.8|6945.8|6956.8|6944.8|0
1722942000000|2024-08-06 11:00:00|6957|6945|6951.8|6939.8|6957|6945|6951.8|6939.8|1
1722942010000|2024-08-06 11:00:10|6950.1|6938.1|6950.1|6938.1|6950.1|6938.1|6950.1|6938.1|0
1722942020000|2024-08-06 11:00:20|6950|6938|6949.2|6937.2|6950|6938|6949.2|6937.2|0
1722942030000|2024-08-06 11:00:30|6945.3|6933.3|6947.4|6935.4|6947.4|6935.4|6945.3|6933.3|1
1722942040000|2024-08-06 11:00:40|6947.3|6935.3|6945.2|6933.2|6950.7|6938.7|6945.2|6933.2|1
1722942050000|2024-08-06 11:00:50|6946.2|6934.2|6952|6940|6953.4|6941.4|6944.3|6932.3|7
1722942060000|2024-08-06 11:01:00|6952.3|6940.3|6951.4|6939.4|6952.5|6940.5|6951.4|6939.4|1
1722942080000|2024-08-06 11:01:20|6951.2|6939.2|6955.4|6943.4|6956.8|6944.8|6948.7|6936.7|5
1722942090000|2024-08-06 11:01:30|6955.6|6943.6|6957.5|6945.5|6958.3|6946.3|6955.6|6943.6|6
1722942100000|2024-08-06 11:01:40|6957.4|6945.4|6964.1|6952.1|6978.8|6966.8|6957.1|6945.1|28
1722942110000|2024-08-06 11:01:50|6964|6952|6954.7|6942.7|6964|6952|6953.9|6941.9|3
1722942120000|2024-08-06 11:02:00|6953.9|6941.9|6956.6|6944.6|6959.5|6947.5|6953.9|6941.9|0
1722942130000|2024-08-06 11:02:10|6954.6|6942.6|6944.2|6932.2|6954.6|6942.6|6944.1|6932.1|8
1722942140000|2024-08-06 11:02:20|6947.1|6935.1|6935.8|6923.8|6947.1|6935.1|6935.8|6923.8|4
1722942150000|2024-08-06 11:02:30|6935.1|6923.1|6935.5|6923.5|6938.7|6926.7|6931.4|6919.4|2
1722942160000|2024-08-06 11:02:40|6935.4|6923.4|6934.6|6922.6|6936.6|6924.6|6933.7|6921.7|0
1722942170000|2024-08-06 11:02:50|6935.4|6923.4|6937|6925|6937|6925|6931.1|6919.1|2
1722942180000|2024-08-06 11:03:00|6937.2|6925.2|6935.1|6923.1|6937.2|6925.2|6933.3|6921.3|1
1722942190000|2024-08-06 11:03:10|6934.9|6922.9|6936.1|6924.1|6936.1|6924.1|6934.9|6922.9|0
1722942220000|2024-08-06 11:03:40|6936.2|6924.2|6937.4|6925.4|6940.3|6928.3|6936.2|6924.2|5
1722942230000|2024-08-06 11:03:50|6937.2|6925.2|6937|6925|6937.2|6925.2|6936.8|6924.8|0
1722942240000|2024-08-06 11:04:00|6937.4|6925.4|6936.8|6924.8|6937.4|6925.4|6936.2|6924.2|0
1722942250000|2024-08-06 11:04:10|6936.6|6924.6|6932.8|6920.8|6937.2|6925.2|6932.8|6920.8|2
1722942260000|2024-08-06 11:04:20|6932.9|6920.9|6932.9|6920.9|6932.9|6920.9|6932.9|6920.9|4
1722942280000|2024-08-06 11:04:40|6931.3|6919.3|6931.3|6919.3|6931.3|6919.3|6931.3|6919.3|0
1722942300000|2024-08-06 11:05:00|6932.1|6920.1|6930.1|6918.1|6935.8|6923.8|6929.1|6917.1|6
1722942310000|2024-08-06 11:05:10|6929.6|6917.6|6930.4|6918.4|6930.6|6918.6|6929.1|6917.1|0
1722942330000|2024-08-06 11:05:30|6929.1|6917.1|6933|6921|6936.4|6924.4|6929.1|6917.1|0
1722942340000|2024-08-06 11:05:40|6932.8|6920.8|6929.5|6917.5|6932.8|6920.8|6926.4|6914.4|5
1722942350000|2024-08-06 11:05:50|6929.2|6917.2|6928.6|6916.6|6933|6921|6928.1|6916.1|4
1722942360000|2024-08-06 11:06:00|6928.2|6916.2|6953|6941|6953.9|6941.9|6927.7|6915.7|30
1722942370000|2024-08-06 11:06:10|6952.9|6940.9|6943.7|6931.7|6956.5|6944.5|6943.5|6931.5|3
1722942380000|2024-08-06 11:06:20|6943.5|6931.5|6943.7|6931.7|6944.1|6932.1|6940.5|6928.5|0
1722942390000|2024-08-06 11:06:30|6944|6932|6940.6|6928.6|6945.7|6933.7|6940.6|6928.6|9
1722942400000|2024-08-06 11:06:40|6940.5|6928.5|6940.5|6928.5|6940.5|6928.5|6940.5|6928.5|1
1722942410000|2024-08-06 11:06:50|6940.4|6928.4|6937.8|6925.8|6940.4|6928.4|6937.8|6925.8|1
1722942420000|2024-08-06 11:07:00|6937.9|6925.9|6939|6927|6939|6927|6937.9|6925.9|0
1722942430000|2024-08-06 11:07:10|6937.7|6925.7|6940|6928|6940.2|6928.2|6937.6|6925.6|3
1722942450000|2024-08-06 11:07:30|6939.2|6927.2|6939.2|6927.2|6942.4|6930.4|6939.2|6927.2|0
1722942460000|2024-08-06 11:07:40|6939.6|6927.6|6938.9|6926.9|6939.6|6927.6|6938.9|6926.9|1
1722942470000|2024-08-06 11:07:50|6939.1|6927.1|6943.1|6931.1|6943.3|6931.3|6939|6927|5
1722942500000|2024-08-06 11:08:20|6943.8|6931.8|6944.4|6932.4|6944.4|6932.4|6943.1|6931.1|0
1722942510000|2024-08-06 11:08:30|6943.2|6931.2|6943|6931|6943.2|6931.2|6943|6931|0
1722942520000|2024-08-06 11:08:40|6943.9|6931.9|6944.6|6932.6|6945|6933|6943.9|6931.9|5
1722942530000|2024-08-06 11:08:50|6944.8|6932.8|6955.8|6943.8|6955.8|6943.8|6944.8|6932.8|1
1722942540000|2024-08-06 11:09:00|6954.5|6942.5|6951.2|6939.2|6957.1|6945.1|6949.6|6937.6|6
1722942550000|2024-08-06 11:09:10|6952.1|6940.1|6952|6940|6952.1|6940.1|6950.7|6938.7|1
1722942560000|2024-08-06 11:09:20|6952.1|6940.1|6953.9|6941.9|6955.1|6943.1|6952.1|6940.1|2
1722942570000|2024-08-06 11:09:30|6953.4|6941.4|6955.4|6943.4|6955.4|6943.4|6953.4|6941.4|3
1722942580000|2024-08-06 11:09:40|6955.7|6943.7|6955.7|6943.7|6955.7|6943.7|6955.7|6943.7|0
1722942600000|2024-08-06 11:10:00|6956.1|6944.1|6956.2|6944.2|6956.2|6944.2|6956.1|6944.1|3
1722942610000|2024-08-06 11:10:10|6950.7|6938.7|6945.6|6933.6|6950.7|6938.7|6945.6|6933.6|5
1722942620000|2024-08-06 11:10:20|6945.9|6933.9|6945.8|6933.8|6946.5|6934.5|6944.4|6932.4|2
1722942630000|2024-08-06 11:10:30|6946.2|6934.2|6935.2|6923.2|6947.2|6935.2|6933.5|6921.5|29
1722942640000|2024-08-06 11:10:40|6935.4|6923.4|6944.3|6932.3|6944.3|6932.3|6935.4|6923.4|1
1722942650000|2024-08-06 11:10:50|6942.2|6930.2|6939.8|6927.8|6944|6932|6939.8|6927.8|1
1722942660000|2024-08-06 11:11:00|6938.9|6926.9|6939.5|6927.5|6941.6|6929.6|6938.9|6926.9|3
1722942670000|2024-08-06 11:11:10|6939.7|6927.7|6937.3|6925.3|6939.7|6927.7|6937.3|6925.3|0
1722942680000|2024-08-06 11:11:20|6936.9|6924.9|6934.2|6922.2|6936.9|6924.9|6934.2|6922.2|0
1722942690000|2024-08-06 11:11:30|6934.4|6922.4|6934.3|6922.3|6934.4|6922.4|6934.3|6922.3|1
1722942700000|2024-08-06 11:11:40|6933.3|6921.3|6935.3|6923.3|6935.3|6923.3|6933.3|6921.3|1
1722942710000|2024-08-06 11:11:50|6933.7|6921.7|6932.1|6920.1|6933.7|6921.7|6932.1|6920.1|0
1722942720000|2024-08-06 11:12:00|6931.9|6919.9|6936.6|6924.6|6938.7|6926.7|6931.9|6919.9|3
1722942730000|2024-08-06 11:12:10|6936.8|6924.8|6940.6|6928.6|6941.5|6929.5|6936.8|6924.8|3
1722942740000|2024-08-06 11:12:20|6940.4|6928.4|6945.1|6933.1|6945.1|6933.1|6940.3|6928.3|5
1722942750000|2024-08-06 11:12:30|6944.9|6932.9|6943.1|6931.1|6944.9|6932.9|6942.1|6930.1|0
1722942760000|2024-08-06 11:12:40|6943|6931|6943|6931|6943|6931|6943|6931|0
1722942770000|2024-08-06 11:12:50|6943.1|6931.1|6944.8|6932.8|6945.2|6933.2|6943.1|6931.1|9
1722942790000|2024-08-06 11:13:10|6944.5|6932.5|6943.4|6931.4|6944.5|6932.5|6943.4|6931.4|4
1722942800000|2024-08-06 11:13:20|6945.7|6933.7|6945.7|6933.7|6945.7|6933.7|6945.7|6933.7|2
1722942810000|2024-08-06 11:13:30|6942.8|6930.8|6944.4|6932.4|6944.4|6932.4|6942.8|6930.8|2
1722942820000|2024-08-06 11:13:40|6941.5|6929.5|6941.6|6929.6|6941.6|6929.6|6941.4|6929.4|4
1722942830000|2024-08-06 11:13:50|6941.5|6929.5|6941.1|6929.1|6941.5|6929.5|6941.1|6929.1|1
1722942840000|2024-08-06 11:14:00|6941.5|6929.5|6941.5|6929.5|6941.5|6929.5|6941.5|6929.5|0
1722942850000|2024-08-06 11:14:10|6941.9|6929.9|6941.9|6929.9|6941.9|6929.9|6941.9|6929.9|0
1722942860000|2024-08-06 11:14:20|6943.1|6931.1|6942.3|6930.3|6943.1|6931.1|6942.3|6930.3|3
1722942870000|2024-08-06 11:14:30|6942.2|6930.2|6940.6|6928.6|6942.2|6930.2|6939.3|6927.3|0
1722942880000|2024-08-06 11:14:40|6941.4|6929.4|6941.4|6929.4|6941.4|6929.4|6941.4|6929.4|0
1722942890000|2024-08-06 11:14:50|6940.4|6928.4|6940.4|6928.4|6940.4|6928.4|6940.4|6928.4|0
1722942900000|2024-08-06 11:15:00|6940|6928|6947|6935|6947|6935|6939.8|6927.8|13
1722942910000|2024-08-06 11:15:10|6947.9|6935.9|6949.2|6937.2|6949.3|6937.3|6947.8|6935.8|3
1722942920000|2024-08-06 11:15:20|6949.4|6937.4|6947.8|6935.8|6949.4|6937.4|6945.1|6933.1|1
1722942940000|2024-08-06 11:15:40|6947.4|6935.4|6948.4|6936.4|6948.4|6936.4|6947.4|6935.4|5
1722942960000|2024-08-06 11:16:00|6946.7|6934.7|6946.7|6934.7|6946.7|6934.7|6946.7|6934.7|0
1722942970000|2024-08-06 11:16:10|6946.3|6934.3|6946.7|6934.7|6946.7|6934.7|6946.3|6934.3|2
1722942980000|2024-08-06 11:16:20|6946.3|6934.3|6947.3|6935.3|6947.3|6935.3|6945.9|6933.9|10
1722942990000|2024-08-06 11:16:30|6945.5|6933.5|6944.6|6932.6|6945.5|6933.5|6944.6|6932.6|2
1722943010000|2024-08-06 11:16:50|6944.7|6932.7|6944.5|6932.5|6944.7|6932.7|6944.5|6932.5|0
1722943020000|2024-08-06 11:17:00|6944.3|6932.3|6946.6|6934.6|6946.6|6936.4|6943.6|6932.3|26
1722943030000|2024-08-06 11:17:10|6946.7|6934.7|6947.1|6935.1|6947.1|6935.1|6946.7|6934.7|8
1722943040000|2024-08-06 11:17:20|||||||||1
1722943050000|2024-08-06 11:17:30|6948.3|6936.3|6948.3|6936.3|6948.3|6936.3|6948.3|6936.3|1
1722943070000|2024-08-06 11:17:50|6948.4|6936.4|6948.4|6936.4|6948.4|6936.4|6948.3|6936.3|2
1722943090000|2024-08-06 11:18:10|6949.3|6937.3|6957|6945|6957|6945|6949.3|6937.3|39
1722943110000|2024-08-06 11:18:30|6952.6|6940.6|6951.5|6939.5|6953|6941|6949.4|6937.4|3
1722943120000|2024-08-06 11:18:40|6951.4|6939.4|6950.5|6938.5|6951.4|6939.4|6950.5|6938.5|0
1722943140000|2024-08-06 11:19:00|6953.5|6941.5|6954.6|6942.6|6955.2|6943.2|6953.5|6941.5|0
1722943150000|2024-08-06 11:19:10|6953.6|6941.6|6948.9|6936.9|6953.6|6941.6|6948.9|6936.9|0
1722943160000|2024-08-06 11:19:20|6948.8|6936.8|6951.4|6939.4|6954.5|6942.5|6948.8|6936.8|1
1722943170000|2024-08-06 11:19:30|6953.9|6941.9|6954.9|6942.9|6954.9|6942.9|6953.9|6941.9|4
1722943180000|2024-08-06 11:19:40|6954.8|6942.8|6955.2|6943.2|6955.3|6943.3|6954.8|6942.8|4
1722943190000|2024-08-06 11:19:50|6955.3|6943.3|6955.2|6943.2|6955.3|6943.3|6955.2|6943.2|0
1722943200000|2024-08-06 11:20:00|6955.3|6943.3|6955.6|6943.6|6955.7|6943.7|6955.3|6943.3|8
1722943210000|2024-08-06 11:20:10|6955.8|6943.8|6955.8|6943.8|6955.8|6943.8|6955.8|6943.8|3
1722943220000|2024-08-06 11:20:20|6951.5|6939.5|6953.6|6941.6|6953.6|6941.6|6951.5|6939.5|6
1722943230000|2024-08-06 11:20:30|6952.4|6940.4|6951.7|6939.7|6952.4|6940.4|6949.2|6937.2|1
1722943240000|2024-08-06 11:20:40|6953.1|6941.1|6952.7|6940.7|6953.1|6941.1|6949.7|6937.7|0
1722943260000|2024-08-06 11:21:00|6951.9|6939.9|6949|6937|6951.9|6939.9|6949|6937|0
1722943270000|2024-08-06 11:21:10|6949.8|6937.8|6940.4|6928.4|6949.8|6937.8|6934|6922|31
1722943280000|2024-08-06 11:21:20|6941.3|6929.3|6941.7|6929.7|6942.5|6930.5|6941.3|6929.3|1
1722943290000|2024-08-06 11:21:30|6942.5|6930.5|6942.4|6930.4|6944.2|6932.2|6942.4|6930.4|1
1722943300000|2024-08-06 11:21:40|6941.5|6929.5|6942.1|6930.1|6944.6|6932.6|6941.5|6929.5|0
1722943310000|2024-08-06 11:21:50|6941.4|6929.4|6939.6|6931.6|6941.9|6931.6|6939.6|6928.9|3
1722943320000|2024-08-06 11:22:00|6941.8|6929.8|6942.3|6930.3|6943.3|6931.3|6941.8|6929.8|0
1722943330000|2024-08-06 11:22:10|6941.9|6929.9|6941|6929|6945|6933|6941|6929|0
1722943340000|2024-08-06 11:22:20|6942.9|6930.9|6942.9|6930.9|6942.9|6930.9|6942.9|6930.9|0
1722943350000|2024-08-06 11:22:30|6942.5|6930.5|6944.2|6932.2|6944.3|6932.3|6942.5|6930.5|27
1722943360000|2024-08-06 11:22:40|6943.1|6931.1|6940.5|6928.5|6943.1|6931.1|6939.3|6927.3|0
1722943370000|2024-08-06 11:22:50|6941|6929|6940.8|6928.8|6941|6929|6940.8|6928.8|0
1722943380000|2024-08-06 11:23:00|6940.7|6928.7|6940.8|6928.8|6940.9|6929.2|6937.2|6926.2|1
1722943390000|2024-08-06 11:23:10|6941|6929|6943.3|6931.3|6943.6|6931.6|6941|6929|0
1722943400000|2024-08-06 11:23:20|6943|6931|6941.6|6929.6|6943|6931|6941.4|6929.4|0
1722943410000|2024-08-06 11:23:30|6942.2|6930.2|6949.8|6937.8|6950.5|6938.5|6942.2|6930.2|11
1722943420000|2024-08-06 11:23:40|6949.6|6937.6|6950.6|6942.6|6952.5|6942.6|6949.2|6937.2|0
1722943430000|2024-08-06 11:23:50|6951.4|6943.4|6952.9|6940.9|6952.9|6943.4|6951.4|6940.4|3
1722943440000|2024-08-06 11:24:00|6952.8|6940.8|6950.4|6938.4|6952.8|6943.1|6949|6937|1
1722943450000|2024-08-06 11:24:10|6950|6938|6950.2|6938.2|6952|6940|6950|6938|1
1722943460000|2024-08-06 11:24:20|6950.1|6938.1|6949.5|6937.5|6950.1|6938.1|6948.9|6936.9|0
1722943470000|2024-08-06 11:24:30|6949.9|6937.9|6949.9|6937.9|6949.9|6937.9|6949.9|6937.9|0
1722943480000|2024-08-06 11:24:40|6950.3|6938.3|6952.8|6940.8|6952.8|6940.8|6950.3|6938.3|0
1722943490000|2024-08-06 11:24:50|6953.5|6941.5|6953.1|6941.1|6953.5|6941.5|6952.8|6940.8|0
1722943500000|2024-08-06 11:25:00|6953.2|6941.2|6953.2|6941.2|6953.2|6941.2|6953.2|6941.2|0
1722943510000|2024-08-06 11:25:10|6953.5|6941.5|6953.3|6941.3|6954.2|6942.2|6953.2|6941.2|0
1722943520000|2024-08-06 11:25:20|6953.2|6941.2|6953.3|6941.3|6953.3|6941.3|6953.2|6941.2|0
1722943540000|2024-08-06 11:25:40|6952.9|6940.9|6949.9|6937.9|6952.9|6940.9|6949.8|6937.8|0
1722943560000|2024-08-06 11:26:00|6950.3|6938.3|6951.6|6939.6|6951.7|6939.7|6949.4|6937.4|0
1722943590000|2024-08-06 11:26:30|6951.5|6939.5|6950.7|6938.7|6951.5|6939.5|6949.9|6937.9|0
1722943610000|2024-08-06 11:26:50|6950.9|6938.9|6950.3|6938.3|6950.9|6938.9|6950.1|6938.1|0
1722943620000|2024-08-06 11:27:00|6949.5|6937.5|6951.6|6939.6|6951.6|6939.6|6946.3|6934.3|2
1722943630000|2024-08-06 11:27:10|6953|6941|6953.5|6941.5|6953.5|6941.5|6953|6941|0
1722943640000|2024-08-06 11:27:20|6953|6941|6949|6937|6953|6941|6949|6937|0
1722943650000|2024-08-06 11:27:30|6949.5|6937.5|6949.5|6937.5|6951.5|6939.5|6949.3|6937.3|0
1722943660000|2024-08-06 11:27:40|6949.2|6937.2|6951.1|6939.1|6951.2|6939.2|6949.2|6937.2|0
1722943670000|2024-08-06 11:27:50|6951.2|6939.2|6950.1|6938.1|6951.2|6939.2|6950.1|6938.1|0
1722943680000|2024-08-06 11:28:00|6949.7|6937.7|6948.3|6936.3|6952.1|6940.1|6948.1|6936.1|1
1722943690000|2024-08-06 11:28:10|6949.6|6937.6|6949.7|6937.7|6949.7|6937.7|6949.6|6937.6|0
1722943700000|2024-08-06 11:28:20|6949.4|6937.4|6949.4|6937.4|6949.4|6937.4|6949.4|6937.4|0
1722943710000|2024-08-06 11:28:30|6949.5|6937.5|6950.5|6938.5|6950.5|6938.5|6949.5|6937.5|0
1722943750000|2024-08-06 11:29:10|6948.2|6936.2|6957.5|6945.5|6957.5|6945.5|6948.1|6936.1|0
1722943770000|2024-08-06 11:29:30|6957.4|6945.4|6956.8|6944.8|6957.4|6945.4|6956.6|6944.6|0
1722943780000|2024-08-06 11:29:40|6964.3|6952.3|6982.6|6970.6|6983|6971|6964.3|6952.3|9
1722943790000|2024-08-06 11:29:50|6982.5|6970.5|6990|6978|6990.3|6978.3|6982.5|6970.5|6
1722943800000|2024-08-06 11:30:00|6989.6|6977.6|7002.5|6990.5|7002.9|6990.9|6989.1|6977.1|4
1722943810000|2024-08-06 11:30:10|7002.8|6990.8|7007.3|6995.3|7008.2|7000.2|7002.8|6990.8|17
1722943820000|2024-08-06 11:30:20|7007.5|6995.5|7007.4|6995.4|7007.5|6995.5|7006.2|6994.2|1
1722943830000|2024-08-06 11:30:30|7007.2|6995.2|7007.3|6995.3|7009.3|6997.3|7007.2|6995.2|1
1722943840000|2024-08-06 11:30:40|7008.7|6996.7|7023.4|7011.4|7027.9|7015.9|7008.6|6996.6|38
1722943850000|2024-08-06 11:30:50|7023.8|7011.8|7020.7|7008.7|7023.8|7011.8|7020.7|7008.7|6
1722943860000|2024-08-06 11:31:00|7019|7007|7018|7010|7023.5|7014.2|7018|7007|40
1722943870000|2024-08-06 11:31:10|7020.7|7008.7|7023.9|7011.9|7025.6|7013.6|7020.7|7008.7|2
1722943880000|2024-08-06 11:31:20|7022.1|7010.1|7015.8|7003.8|7022.1|7011.6|7015.6|7003.6|16
1722943890000|2024-08-06 11:31:30|7015|7003|7013.1|7001.1|7018.6|7006.6|7013.1|7001.1|3
1722943900000|2024-08-06 11:31:40|7013|7001|7015.4|7003.4|7015.4|7003.4|7012.9|7000.9|1
1722943910000|2024-08-06 11:31:50|7014.2|7002.2|7007.7|7001.7|7014.2|7002.5|7007.7|7000.2|2
1722943920000|2024-08-06 11:32:00|7015.4|7003.4|7022.2|7010.2|7022.2|7010.2|7015.4|7003.4|4
1722943930000|2024-08-06 11:32:10|7022.8|7010.8|7022.8|7010.8|7024.5|7012.5|7022.8|7010.8|6
1722943940000|2024-08-06 11:32:20|7023|7011|7022.7|7010.7|7023.1|7011.1|7022.6|7010.6|1
1722943950000|2024-08-06 11:32:30|7021.1|7009.1|7020.4|7008.4|7021.1|7009.1|7020.4|7008.4|0
1722943960000|2024-08-06 11:32:40|7021|7009|7023.5|7011.5|7023.5|7011.5|7020.5|7008.5|3
1722943970000|2024-08-06 11:32:50|7023.4|7011.4|7023.4|7011.4|7023.4|7011.4|7023.4|7011.4|0
1722943980000|2024-08-06 11:33:00|7023.5|7011.5|7024.3|7012.3|7024.4|7012.4|7023.5|7011.5|0
1722943990000|2024-08-06 11:33:10|7023.9|7011.9|7033.7|7021.7|7035.5|7027.1|7023.9|7011.9|28
1722944000000|2024-08-06 11:33:20|7034.8|7022.8|7047.6|7035.6|7047.6|7035.6|7034.4|7022.4|5
1722944010000|2024-08-06 11:33:30|7052.1|7040.1|7048.3|7036.3|7052.5|7040.5|7043.8|7031.8|3
1722944020000|2024-08-06 11:33:40|7051|7039|7050.8|7038.8|7051|7039|7045.1|7033.1|1
1722944030000|2024-08-06 11:33:50|7050|7038|7049.7|7037.7|7051.6|7039.6|7049.7|7037.7|0
1722944040000|2024-08-06 11:34:00|7052.2|7040.2|7052.2|7040.2|7052.2|7040.2|7052.2|7040.2|0
1722944050000|2024-08-06 11:34:10|7049.7|7037.7|7049.4|7037.4|7049.7|7037.7|7048.2|7036.2|1
1722944060000|2024-08-06 11:34:20|7050.2|7038.2|7045.1|7033.1|7050.2|7038.2|7045.1|7033.1|2
1722944070000|2024-08-06 11:34:30|7041.1|7029.1|7044.3|7032.3|7045.1|7033.1|7039|7027|0
1722944080000|2024-08-06 11:34:40|7043.6|7031.6|7045|7033|7045.1|7033.1|7041.7|7029.7|0
1722944090000|2024-08-06 11:34:50|7044.4|7032.4|7044.1|7032.1|7045.6|7033.6|7044.1|7032.1|0
1722944100000|2024-08-06 11:35:00|7041.6|7029.6|7030.4|7022.4|7041.6|7029.6|7030.4|7020.3|1
1722944110000|2024-08-06 11:35:10|7028|7020|7027.4|7019.4|7028|7020|7027.4|7019.4|0
1722944120000|2024-08-06 11:35:20|7027|7019|7004.3|6998.3|7027.7|7019|7004.3|6998.3|9
1722944130000|2024-08-06 11:35:30|7005.6|6999.6|6989.9|6981.9|7007.6|6999.6|6989.9|6981.9|7
1722944140000|2024-08-06 11:35:40|6998.9|6986.9|7006.8|6994.8|7009.7|6997.7|6996.5|6984.5|3
1722944150000|2024-08-06 11:35:50|7005|6993|7010.3|6998.3|7019.4|7007.4|7002.7|6990.7|1
1722944160000|2024-08-06 11:36:00|7010.4|6998.4|7021.6|7009.6|7021.6|7009.6|7010.4|6998.4|0
1722944170000|2024-08-06 11:36:10|7022.6|7010.6|7016.1|7004.1|7022.6|7010.6|7009.6|6997.6|3
1722944180000|2024-08-06 11:36:20|7015.6|7003.6|7017.3|7005.3|7017.3|7005.3|7014|7002|7
1722944190000|2024-08-06 11:36:30|7016.9|7004.9|7015.4|7003.4|7016.9|7004.9|7015|7003|0
1722944200000|2024-08-06 11:36:40|7015|7003|7014.1|7002.1|7016.6|7004.6|7013.7|7001.7|1
1722944210000|2024-08-06 11:36:50|7014.8|7002.8|7018.3|7006.3|7020.1|7008.1|7013.6|7001.6|1
1722944220000|2024-08-06 11:37:00|7018.4|7006.4|6996.6|6984.6|7019.7|7007.7|6996|6984|3
1722944230000|2024-08-06 11:37:10|6996.5|6984.5|6996.5|6984.5|6996.5|6984.5|6996.5|6984.5|0
1722944240000|2024-08-06 11:37:20|6997|6985|6997|6985|6997|6985|6997|6985|1
1722944260000|2024-08-06 11:37:40|6997.4|6985.4|6997.4|6985.4|6997.4|6985.4|6997.4|6985.4|0
1722944280000|2024-08-06 11:38:00|6997.8|6985.8|6994.7|6982.7|6998.6|6986.6|6994.7|6982.7|1
1722944290000|2024-08-06 11:38:10|6993.9|6981.9|6996|6984|6996|6984|6993.9|6981.9|0
1722944300000|2024-08-06 11:38:20|6996.8|6984.8|7000.1|6988.1|7001.7|6989.7|6996.8|6984.8|0
1722944310000|2024-08-06 11:38:30|6999.3|6987.3|6997.3|6985.3|6999.3|6987.3|6997.3|6985.3|1
1722944320000|2024-08-06 11:38:40|6998.1|6986.1|6999.4|6987.4|7000.3|6988.3|6998.1|6986.1|0
1722944330000|2024-08-06 11:38:50|7000.1|6988.1|6999.8|6987.8|7000.1|6988.1|6999.8|6987.8|0
1722944340000|2024-08-06 11:39:00|6998.9|6986.9|7001.8|6989.8|7002.1|6990.1|6998.9|6986.9|1
1722944350000|2024-08-06 11:39:10|7001.2|6989.2|7002.9|6990.9|7002.9|6990.9|7000.3|6988.3|1
1722944370000|2024-08-06 11:39:30|7002.8|6990.8|7004.1|6992.1|7004.1|6992.1|7002.8|6990.8|0
1722944380000|2024-08-06 11:39:40|7004.3|6992.3|7003.3|6991.3|7004.3|6992.3|7003.1|6991.1|0
1722944390000|2024-08-06 11:39:50|7003.6|6991.6|7005.3|6993.3|7005.3|6993.3|7003.6|6991.6|0
1722944410000|2024-08-06 11:40:10|7003.5|6995.5|7003.4|6995.4|7003.5|6995.5|7003.4|6995.4|0
1722944420000|2024-08-06 11:40:20|7001.6|6989.6|7002.7|6990.7|7003|6991|7001.6|6989.6|2
1722944430000|2024-08-06 11:40:30|7003|6991|7002.7|6990.7|7003|6991|7001.6|6989.6|1
1722944440000|2024-08-06 11:40:40|7003|6991|7001.1|6989.1|7003|6991|6995.6|6985.3|7
1722944450000|2024-08-06 11:40:50|7002.1|6990.1|6997.1|6985.1|7002.9|6990.9|6997.1|6985.1|0
1722944460000|2024-08-06 11:41:00|6994.7|6982.7|6994.7|6982.7|6994.7|6982.7|6994.7|6982.7|0
1722944470000|2024-08-06 11:41:10|6996|6984|6996|6984|6996|6984|6996|6984|0
1722944490000|2024-08-06 11:41:30|7000.3|6988.3|6998.5|6986.5|7001.2|6989.2|6998.5|6986.5|3
1722944500000|2024-08-06 11:41:40|6996.6|6984.6|6999|6987|6999|6987|6996.6|6984.6|1
1722944510000|2024-08-06 11:41:50|6999.1|6987.1|6998.8|6986.8|6999.1|6987.1|6998|6986|0
1722944520000|2024-08-06 11:42:00|6998.5|6986.5|6999.1|6987.1|6999.1|6987.1|6997.1|6985.1|6
1722944530000|2024-08-06 11:42:10|6998.8|6986.8|6997.1|6985.1|6998.8|6986.8|6997.1|6985.1|0
1722944540000|2024-08-06 11:42:20|6997.4|6985.4|6995.4|6983.4|6999.2|6987.2|6995.2|6983.2|0
1722944550000|2024-08-06 11:42:30|6996.2|6984.2|6998.4|6986.4|6998.6|6986.6|6996.2|6984.2|0
1722944560000|2024-08-06 11:42:40|6997.8|6985.8|6983.2|6971.2|6997.8|6985.8|6983.2|6971.2|0
1722944570000|2024-08-06 11:42:50|6983.7|6971.7|6985.1|6973.1|6986.5|6974.5|6983.7|6971.7|0
1722944580000|2024-08-06 11:43:00|6985.9|6973.9|6983.4|6971.4|6986.4|6974.4|6983.4|6971.4|0
1722944590000|2024-08-06 11:43:10|6990|6978|6983.6|6971.6|6994.4|6982.4|6983.6|6971.6|4
1722944600000|2024-08-06 11:43:20|6984.6|6972.6|6988.6|6976.6|6988.6|6976.6|6983.7|6971.7|2
1722944610000|2024-08-06 11:43:30|6989|6977|6991.3|6979.3|6991.7|6979.7|6989|6977|0
1722944620000|2024-08-06 11:43:40|6991.2|6979.2|6992|6980|6995.2|6983.2|6991.2|6979.2|3
1722944630000|2024-08-06 11:43:50|6991.8|6979.8|6982.2|6970.2|6991.8|6979.8|6982.2|6970.2|5
1722944640000|2024-08-06 11:44:00|6982.7|6970.7|6989.9|6977.9|6989.9|6977.9|6982.7|6970.7|4
1722944650000|2024-08-06 11:44:10|6990.1|6978.1|6995.2|6983.2|6995.2|6983.2|6990.1|6978.1|0
1722944670000|2024-08-06 11:44:30|6995.1|6983.1|6995.9|6983.9|6995.9|6983.9|6995.1|6983.1|0
1722944680000|2024-08-06 11:44:40|6992.2|6980.2|6991.3|6979.3|6992.2|6980.2|6991.3|6979.3|0
1722944690000|2024-08-06 11:44:50|6991.4|6979.4|6998.2|6986.2|6998.2|6986.2|6991.4|6979.4|2
1722944700000|2024-08-06 11:45:00|6999|6987|6998.9|6986.9|6999|6987|6998.9|6986.9|1
1722944710000|2024-08-06 11:45:10|6999.5|6987.5|7005.2|6993.2|7005.2|6993.2|6999.5|6987.5|2
1722944720000|2024-08-06 11:45:20|7004.7|6992.7|7004.6|6992.6|7005.3|6993.3|7004.5|6992.5|0
1722944730000|2024-08-06 11:45:30|7004.5|6992.5|7005.9|6993.9|7005.9|6996|7003.6|6992.5|0
1722944740000|2024-08-06 11:45:40|7003.6|6995.6|6994.1|6982.1|7004.4|6996.4|6994.1|6982.1|1
1722944750000|2024-08-06 11:45:50|6994.4|6982.4|6987.9|6975.9|6994.4|6982.4|6987.9|6975.9|7
1722944760000|2024-08-06 11:46:00|6990.4|6978.4|6990|6978|6990.4|6978.4|6990|6978|0
1722944770000|2024-08-06 11:46:10|6990.6|6978.6|6993.9|6981.9|6994.2|6982.2|6990.4|6978.4|4
1722944780000|2024-08-06 11:46:20|6994.4|6982.4|6993.9|6981.9|6995.4|6983.4|6993.9|6981.9|2
1722944790000|2024-08-06 11:46:30|6993.6|6981.6|6988.3|6976.3|6993.6|6981.6|6988.3|6976.3|0
1722944800000|2024-08-06 11:46:40|6988.8|6976.8|6989.3|6977.3|6991.5|6979.5|6988.8|6976.8|0
1722944810000|2024-08-06 11:46:50|6990.3|6978.3|6990.8|6978.8|6990.8|6978.8|6990.3|6978.3|0
1722944820000|2024-08-06 11:47:00|6991|6979|6992.8|6980.8|6992.8|6980.8|6991|6979|0
1722944830000|2024-08-06 11:47:10|6991.8|6979.8|6987|6975|6991.8|6979.8|6986.4|6974.4|7
1722944840000|2024-08-06 11:47:20|6986.9|6974.9|6990|6978|6990|6978|6986.3|6974.3|0
1722944850000|2024-08-06 11:47:30|6992|6980|6990.9|6978.9|6995|6983|6990.9|6978.9|5
1722944860000|2024-08-06 11:47:40|6989.9|6977.9|6992.2|6980.2|6994.2|6982.2|6989.5|6977.5|10
1722944870000|2024-08-06 11:47:50|6992.4|6980.4|6992.3|6980.3|6993.3|6981.3|6992.3|6980.3|3
1722944880000|2024-08-06 11:48:00|6992.4|6980.4|6993.2|6981.2|6993.2|6981.2|6992.4|6980.4|0
1722944900000|2024-08-06 11:48:20|6993.1|6981.1|6992|6980|6993.1|6981.1|6991.9|6979.9|0
1722944910000|2024-08-06 11:48:30|6992.8|6980.8|6990.3|6978.3|6993.2|6981.2|6990.3|6978.3|1
1722944920000|2024-08-06 11:48:40|6990.6|6978.6|6982.2|6970.2|6990.6|6978.6|6982.2|6970.2|8
1722944930000|2024-08-06 11:48:50|6985.8|6973.8|6988.7|6976.7|6989.3|6977.3|6985.8|6973.8|29
1722944940000|2024-08-06 11:49:00|6992.7|6980.7|6993|6981|6994.4|6982.4|6992.7|6980.7|1
1722944950000|2024-08-06 11:49:10|6992.5|6980.5|6989.8|6977.8|6992.5|6980.5|6989.8|6977.8|2
1722944960000|2024-08-06 11:49:20|6989.6|6977.6|6987.9|6975.9|6990.2|6978.2|6987.9|6975.9|0
1722944970000|2024-08-06 11:49:30|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|0
1722944980000|2024-08-06 11:49:40|6989.7|6977.7|6990.2|6978.2|6990.2|6978.2|6989.7|6977.7|0
1722945000000|2024-08-06 11:50:00|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|0
1722945010000|2024-08-06 11:50:10|6990.7|6978.7|6993.5|6981.5|6995.8|6983.8|6990.7|6978.7|19
1722945020000|2024-08-06 11:50:20|6992.7|6980.7|6985.1|6973.1|6992.7|6980.7|6985|6973|8
1722945030000|2024-08-06 11:50:30|6985.9|6973.9|6984.3|6972.3|6985.9|6973.9|6982.9|6970.9|8
1722945040000|2024-08-06 11:50:40|6984.8|6972.8|6984.8|6972.8|6984.8|6972.8|6984.8|6972.8|0
1722945050000|2024-08-06 11:50:50|6984.3|6972.3|6986.3|6974.3|6989.7|6977.7|6982.2|6970.2|17
1722945060000|2024-08-06 11:51:00|6986.2|6974.2|6987.6|6975.6|6988.5|6976.5|6986.2|6974.2|5
1722945070000|2024-08-06 11:51:10|6988|6976|6989|6977|6991.5|6979.5|6988|6976|12
1722945080000|2024-08-06 11:51:20|6988.7|6976.7|6986.3|6974.3|6989.1|6977.1|6986.3|6974.3|1
1722945090000|2024-08-06 11:51:30|6986.6|6974.6|6984.6|6972.6|6987.4|6975.4|6984.3|6972.3|0
1722945100000|2024-08-06 11:51:40|6986.4|6974.4|6989.2|6977.2|6989.2|6977.2|6986.4|6974.4|3
1722945110000|2024-08-06 11:51:50|6988.8|6976.8|6985.2|6973.2|6988.8|6976.8|6985.2|6973.2|0
1722945120000|2024-08-06 11:52:00|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|0
1722945130000|2024-08-06 11:52:10|6985.3|6973.3|6985.7|6973.7|6985.7|6973.7|6985.3|6973.3|0
1722945140000|2024-08-06 11:52:20|6984.6|6972.6|6984.4|6972.4|6984.6|6972.6|6983.4|6971.4|2
1722945150000|2024-08-06 11:52:30|6984.3|6972.3|6969.2|6957.2|6984.3|6972.3|6969.2|6957.2|3
1722945160000|2024-08-06 11:52:40|6969.9|6957.9|6970.8|6958.8|6971.3|6959.3|6969.9|6957.9|0
1722945170000|2024-08-06 11:52:50|6971.4|6959.4|6965.5|6953.5|6972.2|6960.2|6965.5|6953.5|2
1722945180000|2024-08-06 11:53:00|6964.2|6952.2|6963.7|6951.7|6964.9|6952.9|6963.7|6951.7|0
1722945200000|2024-08-06 11:53:20|6963.6|6951.6|6947.9|6935.9|6964.2|6952.2|6947.9|6935.9|4
1722945210000|2024-08-06 11:53:30|6948.4|6936.4|6948.3|6936.3|6948.9|6936.9|6948.3|6936.3|5
1722945220000|2024-08-06 11:53:40|6947.9|6935.9|6943.4|6931.4|6947.9|6935.9|6942.6|6930.6|7
1722945230000|2024-08-06 11:53:50|6944.3|6932.3|6953.8|6941.8|6953.8|6941.8|6944.2|6932.2|3
1722945240000|2024-08-06 11:54:00|6954.6|6942.6|6954.4|6942.4|6954.6|6942.6|6952.9|6940.9|0
1722945250000|2024-08-06 11:54:10|6954.6|6942.6|6953.6|6941.6|6954.6|6942.6|6953.6|6941.6|0
1722945270000|2024-08-06 11:54:30|6953.4|6941.4|6952.9|6940.9|6953.5|6941.5|6952.5|6940.5|3
1722945280000|2024-08-06 11:54:40|6952.7|6940.7|6952.7|6940.7|6952.9|6940.9|6952.5|6940.5|4
1722945290000|2024-08-06 11:54:50|6952.5|6940.5|6951.6|6939.6|6952.7|6940.7|6951.6|6939.6|0
1722945300000|2024-08-06 11:55:00|6951.7|6939.7|6948|6936|6951.7|6939.7|6948|6936|6
1722945310000|2024-08-06 11:55:10|6947.1|6935.1|6937|6925|6947.1|6935.1|6929.2|6917.2|13
1722945320000|2024-08-06 11:55:20|6936.2|6924.2|6929.1|6917.1|6936.2|6924.2|6929.1|6917.1|3
1722945330000|2024-08-06 11:55:30|6929|6917|6934.4|6922.4|6934.4|6922.4|6929|6917|0
1722945340000|2024-08-06 11:55:40|6935.1|6923.1|6921.7|6909.7|6935.1|6923.1|6920.2|6908.2|0
1722945350000|2024-08-06 11:55:50|6921.8|6909.8|6922.7|6910.7|6922.7|6910.7|6921.8|6909.8|0
1722945360000|2024-08-06 11:56:00|6922.2|6910.2|6934.8|6922.8|6938.6|6926.6|6922.2|6910.2|10
1722945370000|2024-08-06 11:56:10|6933.8|6921.8|6927.8|6915.8|6935.1|6923.1|6924.9|6912.9|8
1722945380000|2024-08-06 11:56:20|6926.5|6914.5|6925|6913|6927.7|6915.7|6924|6912|7
1722945390000|2024-08-06 11:56:30|6924.8|6912.8|6924.5|6912.5|6924.8|6912.8|6923.8|6911.8|0
1722945400000|2024-08-06 11:56:40|6923.4|6911.4|6915.9|6903.9|6923.4|6911.4|6915.2|6903.2|2
1722945410000|2024-08-06 11:56:50|6916.7|6904.7|6919.5|6907.5|6919.5|6907.5|6916.7|6904.7|0
1722945420000|2024-08-06 11:57:00|6919.9|6907.9|6920.3|6908.3|6920.5|6908.5|6919.9|6907.9|0
1722945430000|2024-08-06 11:57:10|6919.1|6907.1|6933.9|6921.9|6935.2|6923.2|6919.1|6907.1|0
1722945440000|2024-08-06 11:57:20|6934|6922|6929.5|6917.5|6934.7|6922.7|6929.5|6917.5|1
1722945450000|2024-08-06 11:57:30|6928.7|6916.7|6912.2|6900.2|6928.7|6916.7|6912.2|6900.2|7
1722945460000|2024-08-06 11:57:40|6910.1|6898.1|6908.7|6896.7|6910.1|6898.1|6908.6|6896.6|1
1722945470000|2024-08-06 11:57:50|6908.5|6896.5|6920.7|6908.7|6921.1|6909.1|6908.5|6896.5|5
1722945480000|2024-08-06 11:58:00|6921.1|6909.1|6917.5|6905.5|6921.1|6909.1|6910.2|6898.2|2
1722945490000|2024-08-06 11:58:10|6918|6906|6918.7|6906.7|6921.5|6909.5|6913.8|6901.8|1
1722945500000|2024-08-06 11:58:20|6918.3|6906.3|6917.2|6905.2|6919.3|6907.3|6917|6905|1
1722945510000|2024-08-06 11:58:30|6917.8|6905.8|6917.1|6909.1|6920.5|6909.1|6917.1|6905.8|5
1722945520000|2024-08-06 11:58:40|6918.5|6906.5|6921.4|6909.4|6921.4|6909.4|6918.5|6906.5|0
1722945530000|2024-08-06 11:58:50|6921.2|6909.2|6915.9|6907.9|6921.2|6910.2|6912.8|6903.1|4
1722945540000|2024-08-06 11:59:00|6917.7|6905.7|6919.5|6907.5|6919.5|6907.5|6915.1|6904.9|0
1722945550000|2024-08-06 11:59:10|6920.7|6908.7|6920.4|6908.4|6920.7|6908.7|6920.4|6908.4|3
1722945570000|2024-08-06 11:59:30|6920|6908|6920|6908|6920.8|6908.8|6920|6908|25
1722945580000|2024-08-06 11:59:40|6924.2|6912.2|6923.7|6911.7|6924.7|6912.7|6921.2|6909.2|1
1722945590000|2024-08-06 11:59:50|6923.3|6911.3|6923.3|6911.3|6923.3|6911.3|6923.3|6911.3|2
1722945600000|2024-08-06 12:00:00|6923.7|6911.7|6924.1|6912.1|6930.2|6918.2|6923.7|6911.7|17
1722945610000|2024-08-06 12:00:10|6923.5|6911.5|6913.2|6905.2|6923.6|6911.6|6910.1|6904.1|40
1722945620000|2024-08-06 12:00:20|6910.6|6904.6|6912.3|6906.3|6914.6|6906.4|6907|6900.2|21
1722945630000|2024-08-06 12:00:30|6922.1|6910.1|6922.6|6910.6|6922.6|6910.6|6919.5|6907.5|2
1722945640000|2024-08-06 12:00:40|6923.1|6911.1|6924|6912|6924|6912|6923.1|6911.1|0
1722945650000|2024-08-06 12:00:50|6922.1|6914.1|6923.3|6915.3|6924.3|6916.1|6922.1|6912.3|1
1722945660000|2024-08-06 12:01:00|6923.2|6915.2|6923.2|6911.2|6926.1|6918.1|6922.3|6910.3|7
1722945670000|2024-08-06 12:01:10|6923.7|6911.7|6933.4|6927.4|6937.6|6927.4|6922.3|6911.7|4
1722945680000|2024-08-06 12:01:20|6940.3|6928.3|6940.3|6928.3|6940.3|6928.3|6940.3|6928.3|1
1722945690000|2024-08-06 12:01:30|6940.7|6928.7|6940.2|6932.2|6940.7|6932.9|6938.9|6928.7|1
1722945700000|2024-08-06 12:01:40|6940.3|6932.3|6948.1|6936.1|6950|6938|6940.3|6931.6|1
1722945710000|2024-08-06 12:01:50|6947.7|6935.7|6955.2|6943.2|6955.2|6943.2|6947.7|6935.7|2
1722945720000|2024-08-06 12:02:00|6954.4|6942.4|6950.8|6938.8|6954.4|6942.4|6948.7|6936.7|7
1722945730000|2024-08-06 12:02:10|6950.7|6938.7|6953|6941|6954.2|6942.2|6949.3|6938.7|2
1722945740000|2024-08-06 12:02:20|6952.9|6940.9|6946.2|6934.2|6952.9|6940.9|6945.4|6933.4|7
1722945750000|2024-08-06 12:02:30|6946.1|6934.1|6944.7|6936.7|6946.1|6936.7|6944.1|6932.1|1
1722945760000|2024-08-06 12:02:40|6945.2|6937.2|6959|6951|6959|6951|6945.2|6936.2|9
1722945770000|2024-08-06 12:02:50|6963.8|6951.8|6970.8|6958.8|6971.7|6961.6|6963.8|6951.8|3
1722945780000|2024-08-06 12:03:00|6963.9|6951.9|6952.6|6946.6|6963.9|6951.9|6951.4|6940.7|3
1722945790000|2024-08-06 12:03:10|6951.8|6943.8|6954|6942|6954|6943.9|6951.8|6941.9|1
1722945800000|2024-08-06 12:03:20|6954.5|6942.5|6946.2|6934.2|6954.5|6942.5|6945.2|6933.2|2
1722945810000|2024-08-06 12:03:30|6946|6934|6944.6|6932.6|6946|6934|6944.6|6932.6|0
1722945820000|2024-08-06 12:03:40|6942.3|6930.3|6931.2|6919.2|6943.2|6933.3|6931.2|6919.2|13
1722945830000|2024-08-06 12:03:50|6927.8|6919.8|6924.8|6912.8|6929.5|6919.8|6924.8|6912.8|6
1722945840000|2024-08-06 12:04:00|6925|6913|6924.3|6912.3|6926|6918.5|6923.8|6911.9|12
1722945850000|2024-08-06 12:04:10|6923.7|6911.7|6921.9|6909.9|6923.7|6911.7|6921.8|6909.8|0
1722945860000|2024-08-06 12:04:20|6923|6911|6920.1|6912.1|6923|6912.1|6920.1|6909.9|0
1722945870000|2024-08-06 12:04:30|6920.5|6912.5|6934.1|6922.1|6934.1|6922.4|6920.5|6912.5|6
1722945880000|2024-08-06 12:04:40|6934|6922|6919.2|6911.2|6934|6922|6919.2|6911.2|16
1722945890000|2024-08-06 12:04:50|6918.8|6910.8|6920.5|6908.5|6920.5|6911|6918.4|6908.5|10
1722945900000|2024-08-06 12:05:00|6920.9|6908.9|6926.1|6914.1|6928.1|6916.1|6917.2|6908.5|16
1722945910000|2024-08-06 12:05:10|6925.2|6913.2|6917.2|6911.2|6925.2|6915.8|6916.2|6908.7|12
1722945920000|2024-08-06 12:05:20|6917|6911|6920|6912|6922.2|6912|6916.2|6909.5|1
1722945930000|2024-08-06 12:05:30|6918.3|6910.3|6919.3|6911.3|6919.8|6911.8|6918.3|6910.3|0
1722945940000|2024-08-06 12:05:40|6919|6911|6919.7|6911.7|6919.7|6911.7|6919|6911|0
1722945950000|2024-08-06 12:05:50|6922.8|6910.8|6917.8|6911.8|6924.4|6917.4|6916.9|6910.8|6
1722945960000|2024-08-06 12:06:00|6921.1|6909.1|6918.8|6910.8|6921.6|6911.6|6917.6|6909.1|8
1722945970000|2024-08-06 12:06:10|6919.1|6911.1|6918.7|6910.7|6919.1|6911.1|6918.7|6910.7|3
1722945980000|2024-08-06 12:06:20|6917.6|6911.6|6922.1|6910.1|6923|6912.4|6917.6|6909.3|10
1722945990000|2024-08-06 12:06:30|6922.5|6910.5|6924.6|6912.6|6924.6|6915.9|6921.1|6910.5|3
1722946000000|2024-08-06 12:06:40|6925|6913|6920|6914|6925|6914.7|6920|6913|0
1722946020000|2024-08-06 12:07:00|6922.7|6910.7|6920.9|6912.9|6922.7|6912.9|6920.8|6910.7|2
1722946040000|2024-08-06 12:07:20|6920|6914|6895.3|6883.3|6923.4|6917.4|6894.5|6882.5|37
1722946050000|2024-08-06 12:07:30|6894.9|6882.9|6890.2|6882.2|6895.1|6883.1|6890.2|6880.1|1
1722946060000|2024-08-06 12:07:40|6889.8|6881.8|6889.8|6881.8|6889.8|6881.8|6889.8|6881.8|0
1722946080000|2024-08-06 12:08:00|6900.7|6888.7|6901.3|6889.3|6902.3|6890.3|6900.7|6888.7|3
1722946090000|2024-08-06 12:08:10|6902.5|6890.5|6917.5|6905.5|6917.9|6905.9|6902.5|6890.5|3
1722946100000|2024-08-06 12:08:20|6917.2|6905.2|6913.6|6901.6|6917.2|6905.2|6912.4|6900.4|2
1722946110000|2024-08-06 12:08:30|6913.2|6901.2|6913.2|6901.2|6913.2|6901.2|6913.2|6901.2|0
1722946120000|2024-08-06 12:08:40|6913.3|6901.3|6919.4|6911.4|6919.5|6911.5|6913.3|6901.3|0
1722946130000|2024-08-06 12:08:50|6918.7|6912.7|6917.4|6911.4|6919.5|6912.7|6917.4|6911.3|0
1722946140000|2024-08-06 12:09:00|6916.6|6910.6|6917|6909|6917.4|6910.6|6916.6|6909|4
1722946150000|2024-08-06 12:09:10|||||||||4
1722946160000|2024-08-06 12:09:20|6921.3|6909.3|6925.8|6913.8|6928.1|6916.1|6921.3|6909.3|7
1722946170000|2024-08-06 12:09:30|6925|6913|6924|6912|6926.7|6914.7|6922.4|6910.4|2
1722946180000|2024-08-06 12:09:40|6922.2|6914.2|6924.4|6912.4|6924.4|6914.2|6922.2|6912.4|0
1722946190000|2024-08-06 12:09:50|6918.6|6906.6|6917.2|6905.2|6918.6|6906.6|6917.2|6905.2|3
1722946200000|2024-08-06 12:10:00|6916.8|6904.8|6915.9|6903.9|6917.1|6905.6|6913.6|6903.9|8
1722946210000|2024-08-06 12:10:10|6914.5|6906.5|6932.4|6920.4|6932.4|6920.4|6914.5|6906.5|8
1722946220000|2024-08-06 12:10:20|6934.9|6922.9|6937.5|6925.5|6937.5|6925.5|6934.3|6922.3|1
1722946230000|2024-08-06 12:10:30|6938.3|6926.3|6936.4|6928.4|6938.3|6929.3|6936.4|6926.3|0
1722946250000|2024-08-06 12:10:50|6937.3|6929.3|6933|6921|6937.3|6929.3|6933|6921|1
1722946260000|2024-08-06 12:11:00|6933.3|6921.3|6934.2|6922.2|6934.2|6922.2|6933.3|6921.3|0
1722946270000|2024-08-06 12:11:10|6934.6|6922.6|6929.7|6917.7|6934.6|6922.6|6929.7|6917.7|0
1722946280000|2024-08-06 12:11:20|6928.6|6916.6|6930.7|6918.7|6930.9|6918.9|6928.6|6916.6|0
1722946290000|2024-08-06 12:11:30|6930.3|6918.3|6929.9|6917.9|6930.3|6919.7|6927.7|6917.5|1
1722946300000|2024-08-06 12:11:40|6927.6|6919.6|6925|6913|6928.9|6920.5|6925|6913|2
1722946310000|2024-08-06 12:11:50|6923.8|6911.8|6922.8|6910.8|6923.9|6911.9|6922.8|6910.8|0
1722946320000|2024-08-06 12:12:00|6922.5|6910.5|6911|6899|6922.5|6910.5|6911|6899|5
1722946330000|2024-08-06 12:12:10|6908.7|6896.7|6906.2|6894.2|6908.7|6896.7|6905.4|6893.4|0
1722946340000|2024-08-06 12:12:20|6905.8|6893.8|6904.6|6892.6|6905.9|6893.9|6900.9|6890.2|4
1722946350000|2024-08-06 12:12:30|6897.8|6885.8|6892.7|6880.7|6897.8|6885.8|6891.9|6879.9|4
1722946360000|2024-08-06 12:12:40|6892.6|6880.6|6892.2|6880.2|6893.4|6881.4|6891.1|6879.1|1
1722946370000|2024-08-06 12:12:50|6893.8|6881.8|6905.9|6893.9|6907.9|6896|6893.8|6881.8|1
1722946380000|2024-08-06 12:13:00|6905.8|6893.8|6906.5|6894.5|6906.5|6894.5|6905.8|6893.8|0
1722946390000|2024-08-06 12:13:10|6906.9|6894.9|6923.7|6911.7|6923.7|6911.7|6906.9|6894.9|1
1722946400000|2024-08-06 12:13:20|6924.4|6912.4|6922.8|6910.8|6924.4|6912.4|6922.8|6910.8|0
1722946420000|2024-08-06 12:13:40|6923.3|6911.3|6914.9|6902.9|6923.3|6911.3|6914.9|6902.9|4
1722946430000|2024-08-06 12:13:50|6914|6902|6913.4|6901.4|6914.3|6903.5|6908.5|6901.4|2
1722946440000|2024-08-06 12:14:00|6913|6901|6909.2|6897.2|6913|6901|6905.1|6893.1|2
1722946450000|2024-08-06 12:14:10|6908.7|6896.7|6907.2|6895.2|6908.7|6896.7|6907.2|6895.2|0
1722946460000|2024-08-06 12:14:20|6907.3|6895.3|6905.6|6893.6|6907.5|6895.5|6905.5|6893.5|2
1722946480000|2024-08-06 12:14:40|6905.5|6893.5|6905.6|6893.6|6905.6|6893.6|6905.5|6893.5|0
1722946490000|2024-08-06 12:14:50|6905.4|6893.4|6905.6|6893.6|6905.6|6893.6|6905.4|6893.4|0
1722946500000|2024-08-06 12:15:00|6905.2|6893.2|6905.7|6893.7|6909.5|6897.5|6892.1|6880.1|5
1722946510000|2024-08-06 12:15:10|6906.6|6894.6|6903.3|6891.3|6906.6|6894.6|6900.3|6888.3|0
1722946520000|2024-08-06 12:15:20|6903.7|6891.7|6901.5|6889.5|6903.7|6891.7|6901.5|6889.5|2
1722946530000|2024-08-06 12:15:30|6901.9|6889.9|6918.4|6906.4|6918.5|6906.5|6901.8|6889.8|9
1722946540000|2024-08-06 12:15:40|6918.8|6906.8|6914.5|6902.5|6918.8|6906.8|6914.5|6902.5|0
1722946550000|2024-08-06 12:15:50|6914.6|6902.6|6914.6|6902.6|6914.6|6902.6|6914.6|6902.6|0
1722946560000|2024-08-06 12:16:00|6912.3|6900.3|6911.5|6903.5|6912.3|6903.5|6908.7|6896.7|1
1722946570000|2024-08-06 12:16:10|6905|6893|6903.1|6891.1|6905.1|6893.1|6903.1|6891.1|5
1722946580000|2024-08-06 12:16:20|6903.5|6891.5|6905.9|6893.9|6906.8|6894.8|6902.4|6890.4|2
1722946600000|2024-08-06 12:16:40|6906.7|6894.7|6915.7|6903.7|6915.8|6903.8|6906.7|6894.7|5
1722946610000|2024-08-06 12:16:50|6916.1|6904.1|6917.4|6905.4|6917.4|6907.2|6914.7|6903.6|0
1722946620000|2024-08-06 12:17:00|6907.5|6895.5|6904.1|6892.1|6907.6|6895.6|6904.1|6892.1|2
1722946630000|2024-08-06 12:17:10|6903.7|6891.7|6914|6902|6914|6902|6903.7|6891.7|2
1722946640000|2024-08-06 12:17:20|6914.2|6902.2|6913.2|6901.2|6914.2|6902.2|6912.1|6900.1|0
1722946650000|2024-08-06 12:17:30|6912.8|6900.8|6894.5|6882.5|6912.8|6900.8|6892.2|6880.2|15
1722946660000|2024-08-06 12:17:40|6894.6|6882.6|6893.1|6881.1|6894.6|6882.6|6892.5|6880.5|0
1722946670000|2024-08-06 12:17:50|6893.8|6881.8|6893|6881|6893.9|6881.9|6892.8|6880.8|0
1722946680000|2024-08-06 12:18:00|6891|6879|6893.1|6881.1|6893.1|6881.1|6891|6879|2
1722946700000|2024-08-06 12:18:20|6892.7|6880.7|6901.4|6889.4|6903.2|6891.2|6892.7|6880.7|1
1722946710000|2024-08-06 12:18:30|6902.2|6890.2|6891.3|6879.3|6902.2|6890.5|6890.4|6878.4|4
1722946720000|2024-08-06 12:18:40|6891.4|6879.4|6891.3|6879.3|6891.4|6881.2|6889.2|6879.3|1
1722946730000|2024-08-06 12:18:50|6886.7|6874.7|6887.1|6875.1|6887.5|6875.5|6886.4|6874.4|9
1722946740000|2024-08-06 12:19:00|6887.5|6875.5|6889.1|6877.1|6893.3|6881.3|6887.5|6875.5|13
1722946750000|2024-08-06 12:19:10|6884.5|6872.5|6885.4|6873.4|6886.4|6874.4|6884.2|6872.2|7
1722946760000|2024-08-06 12:19:20|6885|6873|6887.2|6875.2|6888.3|6876.3|6885|6873|1
1722946770000|2024-08-06 12:19:30|6887.7|6875.7|6890.2|6878.2|6890.2|6878.2|6887.1|6875.1|6
1722946780000|2024-08-06 12:19:40|6890.1|6878.1|6891.6|6879.6|6892.1|6883.1|6889.1|6878.1|5
1722946790000|2024-08-06 12:19:50|6891.2|6879.2|6889.3|6877.3|6891.2|6879.2|6889.2|6877.2|0
1722946800000|2024-08-06 12:20:00|6889.5|6877.5|6888.5|6876.5|6889.5|6877.5|6883.9|6873.2|3
1722946810000|2024-08-06 12:20:10|6890.5|6878.5|6895.7|6883.7|6895.7|6883.7|6890.5|6878.5|0
1722946820000|2024-08-06 12:20:20|6896.4|6884.4|6895|6887|6896.4|6887|6895|6884.4|0
1722946830000|2024-08-06 12:20:30|6894.3|6888.3|6892.9|6884.9|6894.5|6888.3|6892.2|6881.5|6
1722946840000|2024-08-06 12:20:40|6899.3|6887.3|6898.7|6886.7|6899.5|6892.4|6897.8|6885.8|5
1722946850000|2024-08-06 12:20:50|6897|6889|6904.8|6896.8|6907.2|6896.8|6897|6889|8
1722946860000|2024-08-06 12:21:00|6898.3|6886.3|6896.3|6884.3|6901.7|6889.7|6896.3|6884.3|4
1722946870000|2024-08-06 12:21:10|6896.8|6884.8|6893.7|6881.7|6896.8|6884.8|6893.7|6881.7|0
1722946880000|2024-08-06 12:21:20|6893.6|6881.6|6892.8|6880.8|6893.6|6882.7|6890.7|6880.8|1
1722946890000|2024-08-06 12:21:30|6893.2|6881.2|6887.6|6879.6|6893.2|6883.1|6887.6|6879.6|0
1722946910000|2024-08-06 12:21:50|6892.6|6880.6|6895.9|6883.9|6896|6886.6|6892.4|6880.4|3
1722946920000|2024-08-06 12:22:00|6895.5|6883.5|6895.5|6883.5|6895.5|6883.5|6895.5|6883.5|2
1722946930000|2024-08-06 12:22:10|6895.6|6883.6|6891.6|6879.6|6896|6887.8|6891.6|6879.6|6
1722946940000|2024-08-06 12:22:20|6891.7|6879.7|6878.1|6872.1|6891.7|6880.5|6878.1|6870|12
1722946950000|2024-08-06 12:22:30|6878.5|6872.5|6879.9|6867.9|6880.8|6872.5|6878.5|6867.9|14
1722946960000|2024-08-06 12:22:40|6879.3|6867.3|6879.2|6867.2|6879.3|6869|6873.6|6866.8|6
1722946970000|2024-08-06 12:22:50|6879.6|6867.6|6881.6|6869.6|6882.9|6870.9|6879.6|6867.6|31
1722946980000|2024-08-06 12:23:00|6881.7|6869.7|6873.1|6865.1|6883|6871|6870.1|6861.7|6
1722946990000|2024-08-06 12:23:10|6872.6|6864.6|6872.8|6864.8|6875.5|6865.3|6871.3|6862|6
1722947000000|2024-08-06 12:23:20|6872.4|6864.4|6869.6|6863.6|6874.7|6864.9|6869.6|6861.4|2
1722947010000|2024-08-06 12:23:30|6869.7|6863.7|6870.1|6862.1|6875.1|6865.3|6869.7|6860.9|15
1722947020000|2024-08-06 12:23:40|6870.8|6862.8|6867.9|6861.9|6870.8|6864.3|6867.4|6858.2|5
1722947030000|2024-08-06 12:23:50|6867.8|6861.8|6871.6|6859.6|6872.2|6861.9|6867.4|6858.6|2
1722947040000|2024-08-06 12:24:00|6867.4|6861.4|6869|6857|6870.7|6861.4|6867|6856.2|1
1722947050000|2024-08-06 12:24:10|6862.4|6850.4|6858.5|6850.5|6863.2|6851.2|6858|6847.6|8
1722947060000|2024-08-06 12:24:20|6858|6852|6859.4|6853.4|6859.4|6853.4|6858|6852|0
1722947070000|2024-08-06 12:24:30|6863.3|6851.3|6870|6858|6873|6861|6863.3|6851.3|5
1722947080000|2024-08-06 12:24:40|6870.5|6858.5|6867.1|6859.1|6871.3|6862|6865.8|6858.5|3
1722947090000|2024-08-06 12:24:50|6868.8|6860.8|6866.6|6854.6|6871.3|6860.8|6865.7|6853.7|12
1722947100000|2024-08-06 12:25:00|6866.2|6854.2|6867.2|6855.2|6867.2|6855.2|6866.2|6854.2|0
1722947110000|2024-08-06 12:25:10|6866.8|6854.8|6857.8|6851.8|6866.8|6854.8|6857.8|6851.8|3
1722947120000|2024-08-06 12:25:20|6858.1|6850.1|6854|6848|6858.1|6851|6854|6846.1|7
1722947130000|2024-08-06 12:25:30|6853.6|6847.6|6845.6|6839.6|6853.6|6847.6|6845.6|6838.1|18
1722947140000|2024-08-06 12:25:40|6848.3|6836.3|6841.7|6835.7|6848.7|6839.6|6841.7|6835.7|12
1722947150000|2024-08-06 12:25:50|6842.1|6836.1|6853.2|6841.2|6853.2|6841.2|6841.7|6833.2|3
1722947160000|2024-08-06 12:26:00|6853.6|6841.6|6848.9|6840.9|6853.6|6841.6|6844.7|6838.5|7
1722947170000|2024-08-06 12:26:10|6849.7|6841.7|6863.9|6851.9|6863.9|6851.9|6849.7|6840.6|29
1722947180000|2024-08-06 12:26:20|6863.1|6851.1|6860.6|6848.6|6863.1|6851.1|6857.5|6848.6|4
1722947190000|2024-08-06 12:26:30|6860.1|6848.1|6860.1|6848.1|6860.1|6848.1|6860.1|6848.1|2
1722947200000|2024-08-06 12:26:40|6860.2|6848.2|6860.1|6848.1|6860.2|6848.2|6860.1|6848.1|1
1722947210000|2024-08-06 12:26:50|6859.9|6847.9|6855.2|6843.2|6859.9|6847.9|6854.7|6842.7|0
1722947220000|2024-08-06 12:27:00|6855.1|6843.1|6852.8|6840.8|6855.1|6843.1|6851.8|6839.8|0
1722947230000|2024-08-06 12:27:10|6852.3|6840.3|6848.8|6842.8|6852.3|6842.8|6847.6|6838.3|2
1722947240000|2024-08-06 12:27:20|6856.3|6844.3|6857.7|6845.7|6857.8|6847.8|6855.8|6844.3|1
1722947250000|2024-08-06 12:27:30|6857.9|6845.9|6860|6848|6865.2|6853.2|6857.9|6845.9|3
1722947260000|2024-08-06 12:27:40|6860.6|6848.6|6858.9|6846.9|6860.9|6848.9|6858.5|6846.5|0
1722947270000|2024-08-06 12:27:50|6859.7|6847.7|6861.5|6849.5|6861.5|6849.5|6859.7|6847.7|0
1722947280000|2024-08-06 12:28:00|6861.4|6849.4|6860.3|6848.3|6861.4|6849.4|6860.3|6848.3|0
1722947290000|2024-08-06 12:28:10|6861|6849|6860.9|6848.9|6861.1|6849.1|6860.9|6848.9|0
1722947300000|2024-08-06 12:28:20|6863.5|6851.5|6865|6853|6865|6853|6863.5|6851.5|0
1722947310000|2024-08-06 12:28:30|6865.3|6853.3|6867.1|6861.1|6867.3|6861.1|6863.2|6853.3|3
1722947320000|2024-08-06 12:28:40|6868.7|6856.7|6864.5|6852.5|6868.7|6856.7|6862.4|6851.1|3
1722947330000|2024-08-06 12:28:50|6865.4|6853.4|6863.1|6857.1|6865.4|6857.1|6863.1|6853.3|0
1722947340000|2024-08-06 12:29:00|6865|6857|6867.5|6859.5|6868.4|6861.1|6865|6856.1|3
1722947350000|2024-08-06 12:29:10|6868.2|6860.2|6867.6|6859.6|6869.8|6860.3|6867.6|6857.7|3
1722947360000|2024-08-06 12:29:20|6868.4|6862.4|6874.6|6862.6|6874.6|6862.6|6868.4|6860.8|10
1722947370000|2024-08-06 12:29:30|6874.7|6862.7|6874.6|6862.6|6875.9|6863.9|6874.6|6862.6|0
1722947380000|2024-08-06 12:29:40|6874.3|6862.3|6872.3|6860.3|6874.3|6862.3|6872.2|6860.2|0
1722947390000|2024-08-06 12:29:50|6874.9|6862.9|6892.3|6880.3|6895.8|6883.8|6874.9|6862.9|11
1722947400000|2024-08-06 12:30:00|6891.4|6879.4|6876|6868|6891.4|6883.2|6874.8|6863.8|4
1722947410000|2024-08-06 12:30:10|6878.1|6866.1|6871.9|6865.9|6878.1|6867.4|6871.9|6864.8|1
1722947420000|2024-08-06 12:30:20|6872.7|6866.7|6873.5|6865.5|6873.6|6866.7|6872.7|6865.5|4
1722947430000|2024-08-06 12:30:30|6875.4|6863.4|6872.2|6864.2|6875.4|6864.2|6872.2|6862.6|5
1722947440000|2024-08-06 12:30:40|6872.6|6864.6|6868.1|6860.1|6875.4|6867.1|6868.1|6859.8|32
1722947450000|2024-08-06 12:30:50|6871.4|6859.4|6872|6860|6872.4|6861.1|6867.7|6855.9|9
1722947460000|2024-08-06 12:31:00|6872.1|6860.1|6872.5|6860.5|6872.5|6860.5|6871.9|6859.9|0
1722947470000|2024-08-06 12:31:10|6871.5|6859.5|6868.9|6860.9|6871.5|6861.4|6868.9|6859.5|0
1722947480000|2024-08-06 12:31:20|6870.1|6858.1|6870|6858|6870.4|6858.4|6867.7|6855.7|6
1722947490000|2024-08-06 12:31:30|6869.9|6857.9|6868.7|6856.7|6869.9|6857.9|6868.3|6856.3|0
1722947500000|2024-08-06 12:31:40|6867.3|6855.3|6867.8|6855.8|6867.8|6855.8|6866.8|6854.8|2
1722947510000|2024-08-06 12:31:50|6871|6859|6868.4|6856.4|6871|6859|6868.3|6856.3|0
1722947520000|2024-08-06 12:32:00|6868.5|6856.5|6871|6859|6871|6859|6867.4|6855.4|0
1722947530000|2024-08-06 12:32:10|6870.8|6858.8|6867.4|6859.4|6870.8|6860.2|6867.4|6858.4|3
1722947540000|2024-08-06 12:32:20|6867.5|6859.5|6868.1|6856.1|6868.1|6859.9|6867.5|6856.1|9
1722947550000|2024-08-06 12:32:30|6868.9|6856.9|6863.5|6855.5|6868.9|6859.9|6863.5|6853.7|6
1722947560000|2024-08-06 12:32:40|6862.5|6856.5|6861.6|6855.6|6862.7|6856.5|6861.1|6854.3|1
1722947570000|2024-08-06 12:32:50|6861.2|6855.2|6869.9|6857.9|6870.4|6858.4|6861.2|6855.2|4
1722947580000|2024-08-06 12:33:00|6870|6858|6866.8|6858.8|6870.3|6859.2|6866.8|6857|1
1722947590000|2024-08-06 12:33:10|6866.4|6858.4|6867.4|6855.4|6870.1|6859.8|6866.4|6855.4|8
1722947600000|2024-08-06 12:33:20|6867.5|6855.5|6863.5|6855.5|6867.5|6856.1|6863.5|6853.8|4
1722947610000|2024-08-06 12:33:30|6863.1|6855.1|6865|6853|6865|6855.9|6860.7|6853|2
1722947620000|2024-08-06 12:33:40|6862.8|6854.8|6862.6|6856.6|6865.9|6856.6|6862|6853.1|0
1722947630000|2024-08-06 12:33:50|6860.4|6848.4|6856.3|6848.3|6860.4|6850|6856.3|6847.8|23
1722947640000|2024-08-06 12:34:00|6858.5|6846.5|6856.3|6848.3|6858.5|6848.3|6856.3|6846.5|11
1722947650000|2024-08-06 12:34:10|6858.9|6846.9|6856.2|6848.2|6860.1|6850.3|6855|6846.4|6
1722947660000|2024-08-06 12:34:20|6854.2|6847.4|6853.4|6847.4|6855.4|6848.3|6852.1|6846.1|10
1722947670000|2024-08-06 12:34:30|6853.9|6847.9|6853|6847|6858.1|6847.9|6852.8|6846.1|4
1722947680000|2024-08-06 12:34:40|6853.1|6847.1|6853|6847|6855.1|6849.1|6852.6|6845.7|4
1722947690000|2024-08-06 12:34:50|6853.1|6847.1|6838.3|6826.3|6855.9|6847.9|6832.9|6826.3|8
1722947700000|2024-08-06 12:35:00|6838.4|6826.4|6837.6|6829.6|6840.4|6829.6|6834.2|6826.4|2
1722947710000|2024-08-06 12:35:10|6841.5|6829.5|6852.9|6840.9|6854.6|6842.8|6841.4|6829.4|2
1722947720000|2024-08-06 12:35:20|6854.5|6842.5|6854.5|6842.5|6854.6|6842.6|6854.5|6842.5|0
1722947740000|2024-08-06 12:35:40|6841.4|6833.4|6843.8|6831.8|6844.6|6833.4|6841.4|6831.6|5
1722947750000|2024-08-06 12:35:50|6844.1|6832.1|6839.2|6827.2|6844.6|6835.1|6837.8|6825.8|1
1722947760000|2024-08-06 12:36:00|6838.7|6826.7|6839.7|6833.7|6839.7|6833.7|6838.7|6826.7|1
1722947770000|2024-08-06 12:36:10|6841.7|6833.4|6862.7|6850.7|6864.9|6852.9|6839.4|6831.3|19
1722947780000|2024-08-06 12:36:20|6863.2|6851.2|6862.3|6850.3|6863.2|6851.7|6859.7|6848.2|0
1722947790000|2024-08-06 12:36:30|6860.5|6852.5|6861.2|6849.2|6862.3|6852.5|6860.5|6849.2|3
1722947810000|2024-08-06 12:36:50|6861|6849|6861.1|6849.1|6861.1|6851.2|6858.8|6848.3|3
1722947820000|2024-08-06 12:37:00|6859.9|6847.9|6877.6|6865.6|6877.6|6867.1|6857.6|6847.9|8
1722947830000|2024-08-06 12:37:10|6876.4|6864.4|6884.6|6872.6|6884.6|6872.6|6876.4|6864.4|4
1722947840000|2024-08-06 12:37:20|6882.4|6870.4|6885.5|6873.5|6885.5|6873.5|6877.4|6870.4|5
1722947850000|2024-08-06 12:37:30|6885.3|6873.3|6878.1|6866.1|6885.3|6873.3|6878.1|6866.1|6
1722947860000|2024-08-06 12:37:40|6871.5|6859.5|6875.2|6863.2|6875.2|6863.2|6859.9|6847.9|10
1722947870000|2024-08-06 12:37:50|6873.1|6861.1|6866.8|6854.8|6873.1|6861.1|6866.8|6854.8|7
1722947880000|2024-08-06 12:38:00|6866.5|6854.5|6874.3|6862.3|6874.5|6862.5|6865.4|6853.4|5
1722947890000|2024-08-06 12:38:10|6874|6862|6876.6|6864.6|6876.6|6864.6|6874|6862|0
1722947900000|2024-08-06 12:38:20|6875.8|6863.8|6875.3|6863.3|6875.9|6863.9|6875.2|6863.2|0
1722947910000|2024-08-06 12:38:30|6874.6|6862.6|6874.9|6862.9|6875.8|6863.8|6874.5|6862.5|0
1722947920000|2024-08-06 12:38:40|6874.8|6862.8|6870.7|6858.7|6876.9|6864.9|6870.4|6858.4|1
1722947930000|2024-08-06 12:38:50|6870.6|6858.6|6863.6|6851.6|6870.6|6858.6|6861.2|6849.2|0
1722947940000|2024-08-06 12:39:00|6861.5|6853.5|6852.3|6840.3|6861.5|6853.5|6852.3|6840.3|2
1722947950000|2024-08-06 12:39:10|6852.2|6840.2|6864.9|6852.9|6864.9|6852.9|6850.8|6838.8|2
1722947960000|2024-08-06 12:39:20|6864.8|6852.8|6867.1|6855.1|6867.1|6855.1|6863|6851|0
1722947970000|2024-08-06 12:39:30|6867|6855|6867.1|6855.1|6867.1|6855.1|6867|6855|0
1722947980000|2024-08-06 12:39:40|6866.7|6854.7|6862.8|6850.8|6866.7|6854.7|6862.7|6850.7|0
1722947990000|2024-08-06 12:39:50|6863.2|6851.2|6862.9|6850.9|6863.2|6851.2|6862.8|6850.8|0
1722948000000|2024-08-06 12:40:00|6862.7|6850.7|6860.2|6848.2|6862.8|6850.8|6858.3|6848.2|1
1722948010000|2024-08-06 12:40:10|6857.9|6849.9|6854|6842|6860.1|6852.1|6853.9|6841.9|2
1722948020000|2024-08-06 12:40:20|6853.7|6841.7|6846.9|6834.9|6853.9|6841.9|6845.4|6833.4|8
1722948030000|2024-08-06 12:40:30|6845.6|6833.6|6847.7|6835.7|6849.2|6837.2|6842.7|6831.2|1
1722948040000|2024-08-06 12:40:40|6847.2|6835.2|6848.7|6836.7|6849|6837|6845.8|6833.8|0
1722948050000|2024-08-06 12:40:50|6848.3|6836.3|6848.3|6836.3|6849.7|6837.7|6848|6836|1
1722948060000|2024-08-06 12:41:00|6847.9|6835.9|6862.3|6850.3|6862.7|6850.7|6847.9|6835.9|7
1722948070000|2024-08-06 12:41:10|6863.2|6851.2|6859|6847|6864.4|6854|6859|6847|2
1722948080000|2024-08-06 12:41:20|6858.6|6846.6|6864|6852|6864|6852|6854.2|6842.2|3
1722948090000|2024-08-06 12:41:30|6865|6853|6860.2|6848.2|6865.3|6853.3|6858.9|6846.9|3
1722948100000|2024-08-06 12:41:40|6861.2|6849.2|6860|6848|6861.2|6849.2|6860|6848|4
1722948110000|2024-08-06 12:41:50|6859.7|6847.7|6859.7|6847.7|6859.7|6847.7|6859.7|6847.7|0
1722948120000|2024-08-06 12:42:00|6860|6848|6857.6|6845.6|6860.8|6851|6857.6|6845.6|1
1722948130000|2024-08-06 12:42:10|6857.9|6845.9|6857.6|6845.6|6857.9|6845.9|6857.6|6845.6|0
1722948140000|2024-08-06 12:42:20|6857.5|6845.5|6857.7|6845.7|6857.7|6845.7|6857.5|6845.5|0
1722948150000|2024-08-06 12:42:30|6857.5|6845.5|6857.6|6845.6|6857.7|6847.6|6855.6|6845.5|0
1722948160000|2024-08-06 12:42:40|6856.2|6844.2|6858.9|6846.9|6859.4|6847.4|6854.2|6844.1|1
1722948170000|2024-08-06 12:42:50|6861.5|6849.5|6860.6|6848.6|6861.7|6849.7|6860|6848|3
1722948180000|2024-08-06 12:43:00|6861|6849|6861.2|6849.2|6861.2|6849.2|6861|6849|0
1722948190000|2024-08-06 12:43:10|6858.6|6850.6|6860.8|6848.8|6860.8|6850.6|6858.6|6848.8|0
1722948200000|2024-08-06 12:43:20|6859.7|6851.7|6860.6|6852.6|6860.6|6852.6|6859.7|6851.7|0
1722948210000|2024-08-06 12:43:30|6859|6847|6861.5|6849.5|6862.2|6850.2|6859|6847|2
1722948220000|2024-08-06 12:43:40|6861.4|6849.4|6855.7|6847.7|6861.4|6849.4|6855.7|6845.9|0
1722948230000|2024-08-06 12:43:50|6854.8|6846.8|6858.7|6846.7|6858.7|6847.5|6853.1|6843.8|3
1722948240000|2024-08-06 12:44:00|6858.5|6846.5|6856.8|6844.8|6858.8|6846.8|6856.8|6844.8|0
1722948250000|2024-08-06 12:44:10|6856.9|6844.9|6870.7|6858.7|6872.2|6860.2|6856.9|6844.9|4
1722948260000|2024-08-06 12:44:20|6870.9|6858.9|6869.8|6857.8|6872.8|6862|6867.5|6857.8|2
1722948270000|2024-08-06 12:44:30|6868.2|6856.2|6868.4|6860.4|6869.3|6863.3|6866.3|6856.2|7
1722948280000|2024-08-06 12:44:40|6868.8|6860.8|6868.8|6860.8|6868.8|6860.8|6868.8|6860.8|0
1722948290000|2024-08-06 12:44:50|6869.7|6861.7|6870.8|6858.8|6870.8|6861.7|6868.8|6858.6|3
1722948300000|2024-08-06 12:45:00|6870.7|6858.7|6873.2|6861.2|6873.2|6861.2|6870.7|6858.7|0
1722948310000|2024-08-06 12:45:10|6873.3|6861.3|6869.1|6857.1|6876.6|6868.6|6868.7|6857.1|5
1722948320000|2024-08-06 12:45:20|6869.2|6857.2|6865|6853|6869.2|6857.2|6865|6853|1
1722948330000|2024-08-06 12:45:30|6863.8|6851.8|6864.3|6852.3|6865.7|6853.7|6861.4|6849.4|0
1722948340000|2024-08-06 12:45:40|6864.8|6852.8|6864.4|6852.4|6867.4|6855.4|6864.4|6852.4|2
1722948350000|2024-08-06 12:45:50|6864.1|6852.1|6855.4|6843.4|6864.1|6852.1|6853.1|6841.1|14
1722948360000|2024-08-06 12:46:00|6856.2|6844.2|6850.3|6838.3|6856.2|6844.2|6850.2|6838.2|5
1722948370000|2024-08-06 12:46:10|6851.1|6839.1|6859.4|6847.4|6859.4|6847.4|6851.1|6839.1|3
1722948380000|2024-08-06 12:46:20|6859.7|6847.7|6854.5|6842.5|6864.1|6852.1|6854.5|6842.5|0
1722948390000|2024-08-06 12:46:30|6855|6843|6857.2|6845.2|6857.3|6845.8|6851.8|6842.9|4
1722948400000|2024-08-06 12:46:40|6860.1|6848.1|6861.2|6849.2|6861.2|6849.2|6860|6848|5
1722948410000|2024-08-06 12:46:50|6861.9|6849.9|6860.8|6848.8|6861.9|6849.9|6860.8|6848.8|0
1722948420000|2024-08-06 12:47:00|6861.6|6849.6|6854.1|6842.1|6861.7|6849.7|6853.6|6841.6|3
1722948430000|2024-08-06 12:47:10|6855.9|6843.9|6853.5|6841.5|6855.9|6843.9|6853.5|6841.5|1
1722948440000|2024-08-06 12:47:20|6850.9|6838.9|6850.7|6838.7|6851.3|6839.3|6850.6|6838.6|15
1722948460000|2024-08-06 12:47:40|6850.6|6838.6|6849.3|6841.3|6850.7|6841.3|6849.3|6838.6|0
1722948470000|2024-08-06 12:47:50|6848.4|6840.4|6846.8|6840.8|6851.6|6843.6|6846.8|6839.8|6
1722948480000|2024-08-06 12:48:00|6856.2|6844.2|6860.5|6848.5|6860.5|6848.5|6856.2|6844.2|5
1722948490000|2024-08-06 12:48:10|6860.7|6848.7|6866.8|6854.8|6871.6|6859.6|6860.2|6848.2|6
1722948500000|2024-08-06 12:48:20|6868.1|6856.1|6887.9|6875.9|6889.5|6877.5|6868.1|6856.1|6
1722948510000|2024-08-06 12:48:30|6889.2|6877.2|6882.2|6870.2|6889.5|6877.5|6882.2|6870.2|3
1722948520000|2024-08-06 12:48:40|6883.2|6871.2|6882.4|6870.4|6884.9|6872.9|6882|6870|0
1722948530000|2024-08-06 12:48:50|6881.6|6869.6|6884.4|6872.4|6884.5|6872.5|6881.6|6869.6|9
1722948540000|2024-08-06 12:49:00|6883|6871|6879.7|6867.7|6883.1|6871.1|6876|6864|3
1722948550000|2024-08-06 12:49:10|6880|6868|6878.1|6866.1|6883.9|6871.9|6878.1|6866.1|1
1722948560000|2024-08-06 12:49:20|6878|6866|6879.1|6867.1|6879.8|6867.8|6875.8|6863.8|0
1722948570000|2024-08-06 12:49:30|6879|6867|6882.3|6870.3|6883.1|6871.1|6878.8|6866.8|3
1722948580000|2024-08-06 12:49:40|6882.9|6870.9|6881|6869|6882.9|6872.6|6880.3|6868.3|0
1722948590000|2024-08-06 12:49:50|6880.9|6868.9|6881|6869|6881|6869|6880.9|6868.9|0
1722948600000|2024-08-06 12:50:00|6880.6|6868.6|6880|6868|6880.6|6870.1|6877.5|6867.9|8
1722948610000|2024-08-06 12:50:10|6877.2|6865.2|6879.3|6867.3|6880.1|6868.1|6873.8|6865|3
1722948620000|2024-08-06 12:50:20|6877.2|6865.2|6888.3|6876.3|6888.8|6876.8|6877.2|6865.2|15
1722948630000|2024-08-06 12:50:30|6888.2|6876.2|6887.5|6875.5|6888.2|6877.5|6884.2|6874.2|14
1722948640000|2024-08-06 12:50:40|6887.3|6875.3|6885.4|6877.4|6887.3|6877.4|6885.4|6875.3|0
1722948650000|2024-08-06 12:50:50|6886.6|6878.6|6887.4|6875.4|6887.9|6878.6|6886.1|6875.4|2
1722948660000|2024-08-06 12:51:00|6884.9|6876.9|6871.3|6863.3|6884.9|6876.9|6871.3|6861.5|4
1722948670000|2024-08-06 12:51:10|6870|6862|6876.8|6864.8|6877.7|6865.7|6870|6861.2|1
1722948680000|2024-08-06 12:51:20|6875.8|6863.8|6876.4|6864.4|6876.8|6864.8|6871.5|6862.4|3
1722948690000|2024-08-06 12:51:30|6876|6864|6875|6863|6876|6864|6875|6863|0
1722948700000|2024-08-06 12:51:40|6873.1|6867.1|6873.9|6865.9|6875.6|6867.1|6873.1|6863.6|1
1722948710000|2024-08-06 12:51:50|6873.3|6865.3|6872.9|6864.9|6873.3|6865.8|6871.8|6864.9|1
1722948720000|2024-08-06 12:52:00|6870.9|6858.9|6869|6857|6870.9|6858.9|6866.5|6856.1|11
1722948730000|2024-08-06 12:52:10|6869.8|6857.8|6869.8|6857.8|6869.8|6857.8|6869.8|6857.8|0
1722948740000|2024-08-06 12:52:20|6869.1|6857.1|6868.1|6856.1|6869.1|6857.1|6868.1|6856.1|0
1722948750000|2024-08-06 12:52:30|6868.2|6856.2|6868.4|6856.4|6868.4|6856.4|6865.7|6853.7|1
1722948760000|2024-08-06 12:52:40|6868.6|6856.6|6874.1|6862.1|6874.1|6862.1|6868.6|6856.6|6
1722948770000|2024-08-06 12:52:50|6874.9|6862.9|6875.2|6867.2|6877|6867.2|6872.3|6861.4|0
1722948780000|2024-08-06 12:53:00|6874.8|6866.8|6885.9|6873.9|6885.9|6873.9|6874.8|6864.7|11
1722948790000|2024-08-06 12:53:10|6887.2|6875.2|6876.7|6864.7|6887.7|6876.7|6876.7|6864.7|8
1722948800000|2024-08-06 12:53:20|6879.4|6867.4|6881.3|6869.3|6881.3|6869.3|6877.4|6865.4|0
1722948810000|2024-08-06 12:53:30|6881.4|6869.4|6884.9|6872.9|6885.9|6873.9|6881.2|6869.2|0
1722948820000|2024-08-06 12:53:40|6885.8|6873.8|6885.8|6873.8|6885.8|6873.8|6885.8|6873.8|0
1722948830000|2024-08-06 12:53:50|6885.3|6873.3|6884|6872|6885.3|6873.3|6883|6871|0
1722948840000|2024-08-06 12:54:00|6884.4|6872.4|6883.5|6871.5|6884.4|6872.4|6883.5|6871.5|0
1722948850000|2024-08-06 12:54:10|6880.8|6868.8|6873.1|6861.1|6880.8|6868.8|6873.1|6861.1|2
1722948860000|2024-08-06 12:54:20|6872.9|6860.9|6872.8|6860.8|6874.3|6862.3|6872.6|6860.6|2
1722948870000|2024-08-06 12:54:30|6872.7|6860.7|6870.4|6862.4|6873.7|6863|6870.4|6860.6|0
1722948880000|2024-08-06 12:54:40|6870.9|6862.9|6890.1|6878.1|6890.1|6878.1|6870.9|6862.9|10
1722948890000|2024-08-06 12:54:50|6889.4|6877.4|6889.5|6877.5|6889.8|6877.8|6889.4|6877.4|0
1722948900000|2024-08-06 12:55:00|6888.9|6876.9|6910.3|6898.3|6910.3|6898.3|6884.9|6874.8|29
1722948910000|2024-08-06 12:55:10|6910.2|6898.2|6912.1|6900.1|6915.5|6903.5|6910.2|6898.2|18
1722948920000|2024-08-06 12:55:20|6912.2|6900.2|6916.8|6904.8|6920|6908|6912.1|6900.2|7
1722948930000|2024-08-06 12:55:30|6917.6|6905.6|6910.3|6898.3|6918.3|6906.3|6909.8|6897.8|4
1722948940000|2024-08-06 12:55:40|6909.9|6897.9|6909.9|6897.9|6909.9|6897.9|6909.9|6897.9|0
1722948950000|2024-08-06 12:55:50|6910.3|6898.3|6913.7|6901.7|6913.7|6901.7|6910.3|6898.3|0
1722948960000|2024-08-06 12:56:00|6910.2|6898.2|6909.2|6897.2|6910.7|6898.7|6908.2|6896.2|1
1722948970000|2024-08-06 12:56:10|6909.7|6897.7|6909.7|6897.7|6909.7|6897.7|6909.7|6897.7|0
1722948980000|2024-08-06 12:56:20|6909.6|6897.6|6908.7|6896.7|6909.6|6897.6|6907.4|6895.4|2
1722948990000|2024-08-06 12:56:30|6908|6896|6908.1|6896.1|6908.1|6896.1|6907.9|6895.9|3
1722949000000|2024-08-06 12:56:40|6906.1|6898.1|6899.9|6891.9|6906.1|6898.1|6899.4|6889.2|2
1722949020000|2024-08-06 12:57:00|6899.8|6891.8|6910.7|6898.7|6911.5|6900.2|6899.8|6891.8|13
1722949030000|2024-08-06 12:57:10|6911.4|6899.4|6923.8|6911.8|6923.8|6911.8|6911.4|6899.4|2
1722949050000|2024-08-06 12:57:30|6924.5|6912.5|6932.6|6920.6|6933|6921|6922.5|6910.5|5
1722949060000|2024-08-06 12:57:40|6933.4|6921.4|6929.6|6917.6|6933.6|6922.9|6928|6917.6|1
1722949070000|2024-08-06 12:57:50|6927.9|6915.9|6919.2|6907.2|6928|6916|6919.2|6907.2|2
1722949080000|2024-08-06 12:58:00|6918.8|6906.8|6917.8|6905.8|6918.8|6906.8|6917.8|6905.8|0
1722949090000|2024-08-06 12:58:10|6919|6907|6915.2|6903.2|6919|6907|6914.7|6902.7|0
1722949100000|2024-08-06 12:58:20|6913.7|6901.7|6915|6903|6915.7|6903.7|6913.6|6901.6|0
1722949110000|2024-08-06 12:58:30|6914.6|6902.6|6912|6900|6914.7|6902.7|6911.8|6899.8|0
1722949120000|2024-08-06 12:58:40|6911.8|6899.8|6909.9|6897.9|6911.8|6899.8|6909.9|6897.9|0
1722949140000|2024-08-06 12:59:00|6909.5|6897.5|6909.5|6897.5|6909.5|6897.5|6909.5|6897.5|0
1722949150000|2024-08-06 12:59:10|6910.4|6898.4|6909|6897|6910.5|6899|6906.8|6894.8|9
1722949170000|2024-08-06 12:59:30|6909.8|6897.8|6907.8|6895.8|6910.8|6900.2|6905.7|6893.7|9
1722949180000|2024-08-06 12:59:40|6908.2|6896.2|6912.4|6900.4|6912.4|6900.4|6908.2|6896.2|2
1722949190000|2024-08-06 12:59:50|6911.9|6899.9|6912.4|6900.4|6912.4|6900.4|6911.9|6899.9|0
1722949200000|2024-08-06 13:00:00|6911.7|6899.7|6911.9|6899.9|6912|6900|6907|6895|6
1722949210000|2024-08-06 13:00:10|6913.2|6901.2|6918|6906|6921.3|6909.3|6913.2|6901.2|2
1722949220000|2024-08-06 13:00:20|6919.3|6907.3|6918.6|6906.6|6919.3|6907.3|6918.6|6906.6|1
1722949230000|2024-08-06 13:00:30|6918.2|6906.2|6925.5|6913.5|6925.9|6913.9|6918.1|6906.1|11
1722949250000|2024-08-06 13:00:50|6927.2|6915.2|6938.5|6926.5|6939.6|6927.6|6927.2|6915.2|9
1722949260000|2024-08-06 13:01:00|6941.2|6929.2|6950.5|6938.5|6952.1|6940.1|6939.5|6927.5|1
1722949270000|2024-08-06 13:01:10|6949.3|6937.3|6941.1|6929.1|6949.3|6937.3|6936.6|6924.6|4
1722949280000|2024-08-06 13:01:20|6941.2|6929.2|6929|6917|6942|6930|6923.9|6911.9|1
1722949290000|2024-08-06 13:01:30|6928.8|6916.8|6920.3|6908.3|6928.8|6916.8|6920.3|6908.3|1
1722949300000|2024-08-06 13:01:40|6920.5|6908.5|6918.3|6906.3|6921.3|6909.3|6918.2|6906.2|0
1722949310000|2024-08-06 13:01:50|6916.7|6904.7|6915.8|6903.8|6916.9|6906|6911.4|6903.6|4
1722949320000|2024-08-06 13:02:00|6915.9|6903.9|6913.7|6901.7|6915.9|6903.9|6912.7|6900.7|6
1722949330000|2024-08-06 13:02:10|6913.9|6901.9|6912.9|6900.9|6914.4|6902.4|6912.9|6900.9|0
1722949340000|2024-08-06 13:02:20|6913.1|6901.1|6914.5|6902.5|6914.5|6902.5|6913.1|6901.1|4
1722949350000|2024-08-06 13:02:30|6914.4|6902.4|6914.8|6902.8|6914.8|6902.8|6914|6902|1
1722949360000|2024-08-06 13:02:40|6915.1|6903.1|6913.3|6907.3|6915.1|6907.3|6913.3|6903.1|0
1722949370000|2024-08-06 13:02:50|6914.1|6908.1|6923|6911|6923|6911|6912.7|6903.4|6
1722949380000|2024-08-06 13:03:00|6923.4|6911.4|6935.3|6923.3|6936.5|6926.1|6923.4|6911.4|2
1722949390000|2024-08-06 13:03:10|6932|6920|6929|6917|6932|6920|6928.6|6916.6|4
1722949400000|2024-08-06 13:03:20|6929.2|6917.2|6930.3|6918.3|6930.8|6918.8|6928.9|6916.9|0
1722949410000|2024-08-06 13:03:30|6930.7|6918.7|6932.7|6920.7|6932.8|6922.9|6930.6|6918.6|0
1722949420000|2024-08-06 13:03:40|6932.4|6920.4|6932.1|6920.1|6932.4|6920.4|6932.1|6920.1|0
1722949440000|2024-08-06 13:04:00|6931.9|6919.9|6917.6|6905.6|6931.9|6919.9|6915|6905.6|6
1722949460000|2024-08-06 13:04:20|6914.6|6906.6|6914.6|6906.6|6914.6|6906.6|6914.6|6906.6|21
1722949470000|2024-08-06 13:04:30|6915|6907|6931.9|6919.9|6931.9|6919.9|6915|6907|4
1722949480000|2024-08-06 13:04:40|6933.3|6921.3|6933.3|6921.3|6933.3|6921.3|6933.3|6921.3|0
1722949490000|2024-08-06 13:04:50|6933.4|6921.4|6933.4|6921.4|6933.4|6921.4|6933.4|6921.4|0
1722949500000|2024-08-06 13:05:00|6933.5|6921.5|6933.5|6921.5|6933.5|6921.5|6933.5|6921.5|0
1722949510000|2024-08-06 13:05:10|6933.4|6921.4|6932.1|6920.1|6933.4|6921.4|6932.1|6920.1|1
1722949520000|2024-08-06 13:05:20|6931.7|6919.7|6936.1|6924.1|6940.4|6932.4|6931.5|6919.5|2
1722949530000|2024-08-06 13:05:30|6937.4|6925.4|6936.1|6924.1|6938|6926|6935.1|6923.1|4
1722949540000|2024-08-06 13:05:40|6934.6|6922.6|6927.1|6919.1|6934.8|6926.8|6927.1|6919.1|5
1722949550000|2024-08-06 13:05:50|6929.8|6917.8|6929.1|6917.1|6929.8|6917.8|6929.1|6917.1|4
1722949560000|2024-08-06 13:06:00|6926.6|6918.6|6929.3|6917.3|6929.5|6918.6|6925.4|6916.4|9
1722949570000|2024-08-06 13:06:10|6929.4|6917.4|6931.6|6919.6|6938.5|6928.9|6925|6917|5
1722949580000|2024-08-06 13:06:20|6932.1|6920.1|6934.6|6922.6|6934.6|6922.6|6929.1|6920.1|9
1722949590000|2024-08-06 13:06:30|6936|6924|6940.7|6928.7|6942|6930|6934|6924|1
1722949600000|2024-08-06 13:06:40|6940.4|6928.4|6939.3|6927.3|6940.8|6928.8|6939.3|6927.3|0
1722949610000|2024-08-06 13:06:50|6939.4|6927.4|6952.9|6940.9|6952.9|6940.9|6939.4|6927.4|8
1722949620000|2024-08-06 13:07:00|6952.7|6940.7|6952.7|6940.7|6952.7|6940.7|6952.7|6940.7|0
1722949640000|2024-08-06 13:07:20|6953.4|6941.4|6952.7|6940.7|6953.8|6941.8|6952.2|6940.2|5
1722949650000|2024-08-06 13:07:30|6947.9|6935.9|6942.4|6930.4|6947.9|6935.9|6942.2|6930.2|0
1722949660000|2024-08-06 13:07:40|6942.5|6930.5|6938.4|6926.4|6945.4|6933.4|6937.2|6925.2|0
1722949670000|2024-08-06 13:07:50|6938.7|6926.7|6937.6|6925.6|6938.7|6926.7|6936.6|6924.6|0
1722949680000|2024-08-06 13:08:00|6937|6925|6935.6|6923.6|6937|6925|6935.6|6923.6|0
1722949690000|2024-08-06 13:08:10|6934.8|6922.8|6934.8|6922.8|6934.8|6922.8|6934.8|6922.8|0
1722949700000|2024-08-06 13:08:20|6935.7|6923.7|6945.2|6933.2|6945.4|6933.4|6935.6|6923.6|13
1722949710000|2024-08-06 13:08:30|6944.4|6932.4|6938.4|6926.4|6944.4|6932.4|6938.4|6926.4|0
1722949720000|2024-08-06 13:08:40|6940|6928|6934.7|6922.7|6941.4|6929.4|6933|6922.7|0
1722949730000|2024-08-06 13:08:50|6934.9|6926.9|6934.7|6926.7|6938|6926.9|6934.3|6924.4|4
1722949740000|2024-08-06 13:09:00|6934.3|6926.3|6936.8|6924.8|6936.8|6926.3|6934.3|6924.4|2
1722949750000|2024-08-06 13:09:10|6937.4|6929.4|6943.6|6931.6|6945.1|6933.1|6937.4|6929.4|2
1722949770000|2024-08-06 13:09:30|6952.1|6940.1|6952.8|6940.8|6952.8|6940.8|6952.1|6940.1|9
1722949780000|2024-08-06 13:09:40|6952|6940|6953.4|6941.4|6954.4|6943.6|6951.6|6940|2
1722949790000|2024-08-06 13:09:50|6953.5|6941.5|6953.6|6941.6|6953.6|6941.6|6953.4|6941.4|0
1722949800000|2024-08-06 13:10:00|6953.4|6941.4|6953|6941|6953.5|6941.5|6953|6941|2
1722949810000|2024-08-06 13:10:10|6953.5|6941.5|6953|6941|6953.5|6941.5|6953|6941|1
1722949820000|2024-08-06 13:10:20|6953.4|6941.4|6951.7|6943.7|6953.6|6943.7|6951.7|6941.4|0
1722949830000|2024-08-06 13:10:30|6952.1|6944.1|6953.6|6941.6|6955|6945|6952.1|6941.4|0
1722949840000|2024-08-06 13:10:40|6953.3|6941.3|6950.7|6938.7|6953.3|6941.3|6950.7|6938.7|10
1722949850000|2024-08-06 13:10:50|6950.9|6938.9|6950.5|6938.5|6953.3|6941.3|6950.1|6938.1|4
1722949860000|2024-08-06 13:11:00|6950.4|6938.4|6953.3|6941.3|6953.4|6941.4|6950.4|6938.4|2
1722949870000|2024-08-06 13:11:10|6953.4|6941.4|6953.3|6941.3|6953.4|6941.4|6953.3|6941.3|0
1722949880000|2024-08-06 13:11:20|6953.6|6941.6|6954.8|6942.8|6954.8|6942.8|6953.6|6941.6|0
1722949890000|2024-08-06 13:11:30|6953.1|6945.1|6955.4|6943.4|6955.4|6945.1|6953.1|6942.9|0
1722949900000|2024-08-06 13:11:40|6955.3|6943.3|6967.2|6955.2|6967.3|6955.3|6953.6|6943.3|0
1722949910000|2024-08-06 13:11:50|6967.1|6955.1|6958.7|6950.7|6967.1|6956.2|6958.7|6948.8|2
1722949920000|2024-08-06 13:12:00|6960.9|6948.9|6961.4|6949.4|6961.5|6949.5|6954.7|6944.4|9
1722949930000|2024-08-06 13:12:10|6961|6949|6958.2|6946.2|6961|6949|6958.2|6946.2|3
1722949940000|2024-08-06 13:12:20|6958.1|6946.1|6955.8|6947.8|6958.1|6947.9|6955.8|6945.7|0
1722949950000|2024-08-06 13:12:30|6955|6947|6953.9|6947.9|6955|6947.9|6953.9|6947|0
1722949960000|2024-08-06 13:12:40|6952.7|6946.7|6955.8|6943.8|6955.8|6946.7|6952.7|6943.8|1
1722949970000|2024-08-06 13:12:50|6953.2|6941.2|6947|6935|6956.4|6945.4|6947|6935|6
1722949980000|2024-08-06 13:13:00|6946.9|6934.9|6946.5|6934.5|6946.9|6934.9|6946.5|6934.5|0
1722949990000|2024-08-06 13:13:10|6946|6934|6942.4|6934.4|6946|6934.4|6942.4|6932.6|6
1722950000000|2024-08-06 13:13:20|6942.9|6934.9|6950|6938|6951.6|6940.7|6941.5|6933.8|18
1722950010000|2024-08-06 13:13:30|6948.1|6940.1|6950.2|6938.2|6950.2|6940.5|6948.1|6938.2|0
1722950020000|2024-08-06 13:13:40|6951|6939|6951|6939|6951|6939|6951|6939|0
1722950040000|2024-08-06 13:14:00|6953.4|6941.4|6953.4|6941.4|6953.4|6941.4|6953.4|6941.4|5
1722950050000|2024-08-06 13:14:10|6953|6941|6953|6941|6953|6941|6953|6941|0
1722950060000|2024-08-06 13:14:20|6951.2|6939.2|6952.4|6946.4|6953.2|6946.4|6950.2|6938.2|2
1722950070000|2024-08-06 13:14:30|6952.1|6946.1|6954.7|6942.7|6954.7|6946.1|6952.1|6942.7|2
1722950080000|2024-08-06 13:14:40|6956|6944|6951|6939|6956|6944|6951|6939|1
1722950090000|2024-08-06 13:14:50|6951.5|6939.5|6951.9|6939.9|6951.9|6939.9|6951.5|6939.5|0
1722950100000|2024-08-06 13:15:00|6952.7|6940.7|6953.7|6941.7|6953.7|6941.7|6952.7|6940.7|0
1722950120000|2024-08-06 13:15:20|6953.4|6941.4|6951.6|6939.6|6953.4|6942|6947.9|6939.6|2
1722950130000|2024-08-06 13:15:30|6953.3|6941.3|6952.8|6940.8|6953.3|6941.3|6952.8|6940.8|0
1722950140000|2024-08-06 13:15:40|6948.4|6936.4|6949.5|6937.5|6949.5|6937.5|6948.4|6936.4|0
1722950150000|2024-08-06 13:15:50|6948.4|6936.4|6948.7|6936.7|6948.7|6936.7|6948.4|6936.4|2
1722950160000|2024-08-06 13:16:00|6948.4|6936.4|6948.4|6936.4|6948.4|6936.4|6948.4|6936.4|0
1722950170000|2024-08-06 13:16:10|6944.4|6937.4|6947.6|6939.6|6949.4|6939.6|6943.4|6936.9|2
1722950180000|2024-08-06 13:16:20|6948.9|6940.9|6949.2|6941.2|6953.7|6941.7|6948.9|6939.1|16
1722950190000|2024-08-06 13:16:30|6948.8|6940.8|6947.2|6941.2|6948.8|6941.5|6947.2|6940.8|0
1722950200000|2024-08-06 13:16:40|6947.1|6935.1|6947.1|6935.1|6947.1|6935.1|6947.1|6935.1|1
1722950220000|2024-08-06 13:17:00|6946.7|6934.7|6945.2|6933.2|6948.4|6936.4|6945.2|6933.2|0
1722950230000|2024-08-06 13:17:10|6945.7|6933.7|6946.1|6934.1|6946.1|6934.1|6945.7|6933.7|0
1722950240000|2024-08-06 13:17:20|6946.4|6934.4|6941.2|6933.2|6946.7|6934.7|6940|6933|2
1722950250000|2024-08-06 13:17:30|6941.6|6933.6|6940.9|6934.9|6942.1|6934.9|6940.4|6933.2|0
1722950260000|2024-08-06 13:17:40|6940.5|6934.5|6940.4|6934.4|6942.5|6935.3|6940.4|6933.6|1
1722950270000|2024-08-06 13:17:50|6940|6934|6946.8|6934.8|6948.2|6936.2|6940|6933.2|3
1722950280000|2024-08-06 13:18:00|6945.9|6933.9|6946.6|6934.6|6946.6|6934.6|6945.9|6933.9|0
1722950290000|2024-08-06 13:18:10|6946.3|6934.3|6946.3|6938.3|6951.4|6941.5|6944.1|6934.3|1
1722950310000|2024-08-06 13:18:30|6945.4|6937.4|6941.9|6933.9|6947.3|6937.4|6941.9|6932.4|1
1722950320000|2024-08-06 13:18:40|6941.6|6933.6|6941.6|6933.6|6941.6|6933.6|6941.6|6933.6|0
1722950330000|2024-08-06 13:18:50|6940.7|6934.7|6940.7|6934.7|6940.7|6934.7|6940.7|6934.7|0
1722950340000|2024-08-06 13:19:00|6940.3|6934.3|6940.3|6934.3|6940.3|6934.3|6940.3|6934.3|0
1722950350000|2024-08-06 13:19:10|6941.9|6933.9|6941.9|6933.9|6941.9|6933.9|6941.9|6933.9|1
1722950370000|2024-08-06 13:19:30|6947.9|6935.9|6954.9|6942.9|6954.9|6942.9|6947.9|6935.9|3
1722950380000|2024-08-06 13:19:40|6954.1|6942.1|6956.7|6944.7|6957.1|6945.6|6953.1|6941.1|4
1722950390000|2024-08-06 13:19:50|6956.1|6944.1|6953.8|6941.8|6956.1|6944.1|6950.5|6938.5|2
1722950400000|2024-08-06 13:20:00|6953.7|6941.7|6951.8|6939.8|6953.7|6942.5|6948.5|6939.8|4
1722950410000|2024-08-06 13:20:10|6951|6939|6950.2|6938.2|6951|6939|6950.2|6938.2|0
1722950420000|2024-08-06 13:20:20|6950.1|6938.1|6949.6|6937.6|6950.4|6939.4|6946.6|6936.8|3
1722950430000|2024-08-06 13:20:30|6950.4|6938.4|6950.6|6938.6|6950.6|6938.6|6950.4|6938.4|0
1722950440000|2024-08-06 13:20:40|6950.4|6938.4|6946.4|6938.4|6950.4|6939.3|6946.4|6936.7|2
1722950450000|2024-08-06 13:20:50|6947.3|6939.3|6950.6|6938.6|6952.9|6940.9|6945.6|6938.6|17
1722950460000|2024-08-06 13:21:00|6950.4|6938.4|6950|6938|6950.4|6938.4|6950|6938|0
1722950470000|2024-08-06 13:21:10|6950.4|6938.4|6950.4|6938.4|6950.4|6938.4|6950.4|6938.4|0
1722950490000|2024-08-06 13:21:30|6947.3|6939.3|6945.7|6939.7|6947.3|6939.7|6945.7|6939.3|0
1722950500000|2024-08-06 13:21:40|6944.9|6938.9|6949.6|6937.6|6949.6|6938.9|6944.9|6936.2|3
1722950510000|2024-08-06 13:21:50|6949.5|6937.5|6953.6|6941.6|6954.5|6944.2|6949.5|6937.5|7
1722950520000|2024-08-06 13:22:00|6954.1|6942.1|6954.1|6942.1|6954.1|6942.1|6954.1|6942.1|0
1722950530000|2024-08-06 13:22:10|6954.9|6942.9|6954.5|6942.5|6958|6946|6954.5|6942.5|0
1722950550000|2024-08-06 13:22:30|6955.3|6943.3|6955.3|6943.3|6955.3|6943.3|6955.3|6943.3|0
1722950560000|2024-08-06 13:22:40|6955.5|6943.5|6955.3|6943.3|6956.6|6945.8|6953.8|6943.3|0
1722950580000|2024-08-06 13:23:00|6954.7|6942.7|6949.4|6937.4|6954.7|6942.7|6947|6937.1|2
1722950590000|2024-08-06 13:23:10|6947.3|6939.3|6946.9|6938.9|6949.4|6939.3|6945.3|6936.6|0
1722950610000|2024-08-06 13:23:30|6949|6937|6942.3|6936.3|6949|6939.7|6942.3|6936.3|8
1722950620000|2024-08-06 13:23:40|6945.3|6933.3|6940.2|6932.2|6945.3|6933.6|6940.1|6932.1|6
1722950630000|2024-08-06 13:23:50|6941.3|6929.3|6937.1|6925.1|6941.3|6929.3|6937.1|6925.1|1
1722950640000|2024-08-06 13:24:00|6937|6925|6940.3|6928.3|6940.3|6928.3|6935|6923|2
1722950650000|2024-08-06 13:24:10|6940.4|6928.4|6940.3|6928.3|6940.4|6928.4|6940.3|6928.3|0
1722950660000|2024-08-06 13:24:20|6940|6928|6940.1|6928.1|6940.1|6928.1|6940|6928|0
1722950670000|2024-08-06 13:24:30|6941|6929|6938.5|6926.5|6944.8|6932.8|6938.5|6926.5|4
1722950680000|2024-08-06 13:24:40|6938.4|6926.4|6937.5|6925.5|6938.4|6926.4|6937.5|6925.5|0
1722950690000|2024-08-06 13:24:50|6934.9|6922.9|6919.2|6911.2|6934.9|6922.9|6919.2|6910.7|3
1722950700000|2024-08-06 13:25:00|6917.2|6910.2|6933.6|6921.6|6936.1|6924.1|6916.8|6907.7|17
1722950710000|2024-08-06 13:25:10|6934.3|6922.3|6934.4|6922.4|6934.4|6922.4|6933.6|6921.6|0
1722950720000|2024-08-06 13:25:20|6932.2|6920.2|6924.7|6912.7|6932.2|6920.2|6921.4|6912.3|3
1722950730000|2024-08-06 13:25:30|6925.6|6913.6|6924.7|6912.7|6925.6|6914.3|6921.4|6911.6|0
1722950740000|2024-08-06 13:25:40|6926|6914|6925.1|6913.1|6926.4|6914.4|6925.1|6913.1|0
1722950750000|2024-08-06 13:25:50|6924|6912|6920.6|6912.6|6924.1|6913.9|6920.6|6911.1|0
1722950760000|2024-08-06 13:26:00|6922.8|6910.8|6928.4|6916.4|6931.5|6919.5|6921.5|6909.5|8
1722950770000|2024-08-06 13:26:10|6928.2|6916.2|6925.1|6913.1|6928.3|6916.3|6925.1|6913.1|0
1722950780000|2024-08-06 13:26:20|6923.8|6915.8|6923.8|6915.8|6923.8|6915.8|6923.8|6915.8|0
1722950790000|2024-08-06 13:26:30|6923.4|6915.4|6926.4|6914.4|6926.9|6915.4|6923.4|6912.9|0
1722950800000|2024-08-06 13:26:40|6924.6|6916.6|6925|6917|6926.9|6918.6|6924.6|6914.9|0
1722950810000|2024-08-06 13:26:50|6926.9|6914.9|6923.8|6917.8|6926.9|6917.8|6923.8|6914.9|1
1722950820000|2024-08-06 13:27:00|6925.8|6913.8|6928|6916|6928|6916|6925.8|6913.8|1
1722950830000|2024-08-06 13:27:10|6927.6|6915.6|6928.5|6916.5|6928.5|6916.5|6924.1|6914.6|0
1722950840000|2024-08-06 13:27:20|6928.3|6916.3|6926.1|6918.1|6928.3|6920.4|6926.1|6916.3|0
1722950850000|2024-08-06 13:27:30|6925.8|6917.8|6928.4|6916.4|6928.4|6919.1|6925.1|6915.6|0
1722950860000|2024-08-06 13:27:40|6927.3|6915.3|6924.2|6912.2|6927.3|6915.3|6921.8|6911|3
1722950870000|2024-08-06 13:27:50|6922.4|6914.4|6923.8|6911.8|6925|6915.8|6920.3|6910.1|2
1722950880000|2024-08-06 13:28:00|6925|6913|6925|6913|6925|6913|6925|6913|0
1722950890000|2024-08-06 13:28:10|6922.5|6914.5|6923.2|6911.2|6925|6914.9|6921.2|6911.2|1
1722950910000|2024-08-06 13:28:30|6922.7|6910.7|6921.1|6909.1|6922.7|6913.3|6919.3|6909|2
1722950920000|2024-08-06 13:28:40|6920.9|6908.9|6927.9|6915.9|6927.9|6915.9|6918.8|6908.9|0
1722950930000|2024-08-06 13:28:50|6927.6|6915.6|6928.1|6920.1|6929.1|6920.1|6927.2|6915.6|0
1722950960000|2024-08-06 13:29:20|6932.4|6920.4|6937.9|6925.9|6937.9|6926.3|6932.3|6920.4|5
1722950970000|2024-08-06 13:29:30|6935|6923|6935|6923|6935.1|6923.1|6934.4|6922.4|1
1722950980000|2024-08-06 13:29:40|6936.2|6928.2|6935.7|6927.7|6939|6928.2|6935.7|6925.4|1
1722950990000|2024-08-06 13:29:50|6938.5|6926.5|6948|6936|6948.4|6938.2|6936.7|6926.5|7
1722951000000|2024-08-06 13:30:00|6947.5|6935.5|6946.2|6934.2|6947.5|6935.5|6945.5|6933.5|0
1722951010000|2024-08-06 13:30:10|6946.3|6934.3|6953.1|6945.1|6960.3|6948.3|6944.1|6933.5|7
1722951020000|2024-08-06 13:30:20|6954.9|6942.9|6967.4|6955.4|6967.6|6958.9|6954.6|6942.6|28
1722951030000|2024-08-06 13:30:30|6967.1|6955.1|6966.9|6954.9|6967.1|6955.1|6966.6|6954.6|2
1722951040000|2024-08-06 13:30:40|6966.8|6954.8|6969.5|6957.5|6969.5|6957.8|6965.8|6954.8|2
1722951050000|2024-08-06 13:30:50|6968.7|6956.7|6979.2|6967.2|6981.8|6969.8|6968.7|6956.7|11
1722951060000|2024-08-06 13:31:00|6980.4|6968.4|6981.2|6969.2|6981.2|6969.2|6980.4|6968.4|2
1722951070000|2024-08-06 13:31:10|6982.6|6970.6|6976.2|6964.2|6983|6971|6976.2|6964.2|2
1722951090000|2024-08-06 13:31:30|6961.8|6949.8|6964.3|6952.3|6964.9|6952.9|6959.9|6947.9|5
1722951100000|2024-08-06 13:31:40|6962.5|6954.5|6960.9|6948.9|6966.9|6954.9|6957|6945|1
1722951110000|2024-08-06 13:31:50|6960.7|6948.7|6943.1|6935.1|6960.7|6951.3|6942.4|6932.8|9
1722951120000|2024-08-06 13:32:00|6941.1|6933.1|6945.3|6933.3|6945.3|6934.3|6941.1|6931.3|7
1722951130000|2024-08-06 13:32:10|6947.1|6935.1|6956.5|6944.5|6960.7|6949.2|6946.6|6934.6|4
1722951140000|2024-08-06 13:32:20|6956.2|6944.2|6956.4|6944.4|6956.4|6944.4|6956.2|6944.2|0
1722951160000|2024-08-06 13:32:40|6956.3|6944.3|6949.9|6937.9|6956.3|6944.3|6948|6936|0
1722951170000|2024-08-06 13:32:50|6949.6|6937.6|6944.2|6936.2|6949.8|6937.8|6944.2|6934.5|0
1722951180000|2024-08-06 13:33:00|6944.9|6932.9|6947.9|6935.9|6948.1|6936.1|6941.7|6932|6
1722951190000|2024-08-06 13:33:10|6950.3|6938.3|6950.3|6938.3|6950.3|6938.3|6950.3|6938.3|0
1722951200000|2024-08-06 13:33:20|6950.2|6938.2|6957.4|6945.4|6958.4|6946.4|6950.2|6938.2|5
1722951210000|2024-08-06 13:33:30|6956.9|6944.9|6948.7|6936.7|6956.9|6944.9|6948.7|6936.7|2
1722951220000|2024-08-06 13:33:40|6948.8|6936.8|6949|6937|6949.1|6937.1|6948.8|6936.8|0
1722951230000|2024-08-06 13:33:50|6947.2|6939.2|6947.2|6939.2|6947.2|6939.2|6947.2|6939.2|0
1722951240000|2024-08-06 13:34:00|6948.1|6936.1|6948.1|6936.1|6948.1|6936.1|6948.1|6936.1|1
1722951250000|2024-08-06 13:34:10|6945.6|6933.6|6945.2|6933.2|6945.6|6933.6|6945.2|6933.2|0
1722951260000|2024-08-06 13:34:20|6943.8|6931.8|6943.8|6931.8|6943.8|6931.8|6943.8|6931.8|1
1722951270000|2024-08-06 13:34:30|6944|6932|6939|6931|6944.8|6932.9|6937.8|6926.5|9
1722951290000|2024-08-06 13:34:50|6941.9|6933.9|6940|6928|6944.5|6933.9|6937.8|6928|11
1722951300000|2024-08-06 13:35:00|6940.4|6928.4|6932.9|6924.9|6940.4|6930.2|6932.4|6924.9|5
1722951310000|2024-08-06 13:35:10|6931.8|6925.8|6939.4|6927.4|6939.8|6927.8|6929.7|6923.4|4
1722951320000|2024-08-06 13:35:20|6937.6|6925.6|6944|6932|6948.6|6936.6|6936.7|6924.8|9
1722951330000|2024-08-06 13:35:30|6943.5|6931.5|6947.8|6935.8|6947.8|6935.8|6943.5|6931.5|0
1722951340000|2024-08-06 13:35:40|6947.7|6935.7|6946.9|6934.9|6947.8|6935.8|6946.9|6934.9|0
1722951350000|2024-08-06 13:35:50|6945.2|6937.2|6950.5|6938.5|6950.5|6938.5|6945.1|6934.9|2
1722951360000|2024-08-06 13:36:00|6949.7|6937.7|6948.5|6936.5|6949.7|6937.7|6948|6936|0
1722951370000|2024-08-06 13:36:10|6948.4|6936.4|6947.5|6939.5|6948.4|6939.6|6947.5|6936|0
1722951380000|2024-08-06 13:36:20|6946.9|6938.9|6949.4|6937.4|6949.4|6938.9|6946.9|6937|1
1722951400000|2024-08-06 13:36:40|6948.9|6936.9|6938.7|6926.7|6948.9|6936.9|6933.1|6921.1|6
1722951410000|2024-08-06 13:36:50|6939.8|6927.8|6942.6|6930.6|6942.6|6931.7|6939.4|6927.4|0
1722951420000|2024-08-06 13:37:00|6942.7|6930.7|6939.9|6927.9|6942.9|6931.9|6938.7|6926.7|1
1722951430000|2024-08-06 13:37:10|6940.5|6928.5|6951.9|6939.9|6952.6|6940.6|6938.9|6926.9|6
1722951440000|2024-08-06 13:37:20|6955.7|6943.7|6953.1|6941.1|6958.2|6946.2|6946.9|6934.9|2
1722951450000|2024-08-06 13:37:30|6952.2|6940.2|6948|6936|6952.2|6940.2|6947.9|6935.9|3
1722951460000|2024-08-06 13:37:40|6949.1|6937.1|6951.8|6939.8|6951.8|6942.7|6948.7|6937.1|1
1722951470000|2024-08-06 13:37:50|6948.3|6942.3|6952.5|6940.5|6956.4|6946.3|6948.3|6940.5|6
1722951480000|2024-08-06 13:38:00|6953.7|6941.7|6946.6|6938.6|6953.7|6941.7|6946.6|6937.2|0
1722951490000|2024-08-06 13:38:10|6945.4|6937.4|6945.4|6937.4|6945.4|6937.4|6945.4|6937.4|2
1722951500000|2024-08-06 13:38:20|6946.6|6938.6|6946.6|6938.6|6946.6|6938.6|6946.6|6938.6|1
1722951510000|2024-08-06 13:38:30|6946|6938|6938.1|6926.1|6946|6938|6938.1|6926.1|3
1722951520000|2024-08-06 13:38:40|6937.3|6925.3|6934.5|6922.5|6937.3|6925.3|6933.3|6921.3|2
1722951530000|2024-08-06 13:38:50|6933.7|6921.7|6957.7|6945.7|6957.7|6945.7|6933.7|6921.7|8
1722951540000|2024-08-06 13:39:00|6957|6945|6957.5|6949.5|6957.6|6949.6|6957|6945|2
1722951550000|2024-08-06 13:39:10|6956.2|6950.2|6956.2|6950.2|6956.2|6950.2|6956.2|6950.2|7
1722951560000|2024-08-06 13:39:20|6958.4|6946.4|6956.6|6944.6|6958.4|6946.4|6956.6|6944.6|0
1722951570000|2024-08-06 13:39:30|6957.2|6945.2|6959.7|6947.7|6959.7|6947.7|6957.2|6945.2|0
1722951580000|2024-08-06 13:39:40|6960.1|6948.1|6959.1|6951.1|6960.1|6951.1|6959.1|6948.1|1
1722951590000|2024-08-06 13:39:50|||||||||5
1722951600000|2024-08-06 13:40:00|6959.9|6951.9|6974.6|6962.6|6974.6|6962.6|6959.9|6949.4|16
1722951610000|2024-08-06 13:40:10|6974|6962|6973.4|6961.4|6974|6962|6971.6|6959.6|1
1722951620000|2024-08-06 13:40:20|6973.5|6961.5|6973.3|6961.3|6973.5|6961.5|6973.3|6961.3|2
1722951630000|2024-08-06 13:40:30|6973.4|6961.4|6973.4|6961.4|6973.4|6961.4|6973.3|6961.3|3
1722951640000|2024-08-06 13:40:40|6973.3|6961.3|6973.3|6961.3|6973.4|6961.4|6973.3|6961.3|0
1722951650000|2024-08-06 13:40:50|6973.2|6961.2|6971.5|6959.5|6973.2|6961.2|6971.5|6959.5|0
1722951660000|2024-08-06 13:41:00|6967.8|6955.8|6969.3|6957.3|6969.3|6957.3|6967|6955|4
1722951670000|2024-08-06 13:41:10|6970.4|6958.4|6970.3|6958.3|6970.4|6958.4|6970.3|6958.3|0
1722951680000|2024-08-06 13:41:20|6968.4|6960.4|6970.3|6958.3|6970.3|6960.4|6968.4|6958.3|0
1722951690000|2024-08-06 13:41:30|6968.5|6960.5|6976.7|6964.7|6979.8|6967.8|6968.5|6960.5|7
1722951700000|2024-08-06 13:41:40|6976.8|6964.8|6976.7|6964.7|6976.8|6964.8|6976.7|6964.7|0
1722951720000|2024-08-06 13:42:00|6966.8|6954.8|6956.3|6948.3|6966.8|6954.8|6955.2|6946.5|10
1722951730000|2024-08-06 13:42:10|6956.8|6948.8|6970.5|6958.5|6971.6|6960.2|6956.8|6948.5|2
1722951740000|2024-08-06 13:42:20|6971.4|6959.4|6971.4|6959.4|6971.4|6959.4|6971.4|6959.4|0
1722951750000|2024-08-06 13:42:30|6970.9|6958.9|6967.9|6959.9|6970.9|6959.9|6967.5|6957.7|0
1722951760000|2024-08-06 13:42:40|6969.4|6957.4|6949.4|6937.4|6970.9|6959.7|6949.4|6937.4|6
1722951770000|2024-08-06 13:42:50|6948.7|6936.7|6935|6923|6948.7|6936.7|6935|6923|3
1722951780000|2024-08-06 13:43:00|6934.8|6922.8|6955|6943|6955|6943|6933.4|6921.4|2
1722951790000|2024-08-06 13:43:10|6954.8|6942.8|6941.8|6933.8|6954.8|6942.8|6941.8|6929.8|2
1722951800000|2024-08-06 13:43:20|6941.7|6933.7|6959.6|6947.6|6959.6|6947.6|6941.7|6931|6
1722951810000|2024-08-06 13:43:30|6960|6948|6957.3|6949.3|6960|6949.8|6957.3|6946.9|1
1722951820000|2024-08-06 13:43:40|6960.6|6948.6|6961.4|6949.4|6962.5|6950.5|6960.6|6948.6|1
1722951830000|2024-08-06 13:43:50|6960.1|6948.1|6960.4|6948.4|6960.4|6948.4|6959.2|6947.2|3
1722951840000|2024-08-06 13:44:00|6960.2|6948.2|6960.4|6948.4|6961.4|6949.4|6959.8|6947.8|1
1722951850000|2024-08-06 13:44:10|6960.6|6948.6|6960.2|6948.2|6961.4|6949.4|6960.2|6948.2|0
1722951870000|2024-08-06 13:44:30|6959.4|6947.4|6956.6|6944.6|6959.4|6949.2|6952.5|6940.5|3
1722951880000|2024-08-06 13:44:40|6954.9|6946.9|6956.1|6948.1|6956.1|6948.1|6954.9|6946.9|0
1722951900000|2024-08-06 13:45:00|6962.2|6950.2|6965|6953|6977.5|6965.5|6961.8|6949.8|17
1722951910000|2024-08-06 13:45:10|6966.2|6954.2|6966.2|6954.2|6966.2|6954.2|6966.2|6954.2|0
1722951920000|2024-08-06 13:45:20|6965.9|6953.9|6973.2|6961.2|6973.2|6961.2|6965.9|6953.9|4
1722951930000|2024-08-06 13:45:30|6973.9|6961.9|6974.4|6962.4|6975.7|6963.7|6969.9|6959.6|3
1722951940000|2024-08-06 13:45:40|6975.8|6963.8|6969.3|6957.3|6975.8|6963.8|6969.3|6957.3|7
1722951950000|2024-08-06 13:45:50|6969|6957|6963.1|6951.1|6969|6957|6963.1|6951.1|13
1722951960000|2024-08-06 13:46:00|6962.7|6950.7|6959.6|6947.6|6962.7|6950.7|6957.3|6945.3|7
1722951970000|2024-08-06 13:46:10|6958.3|6946.3|6959.8|6947.8|6961.2|6949.2|6958.2|6946.2|11
1722951990000|2024-08-06 13:46:30|||||||||1
1722952000000|2024-08-06 13:46:40|6957.6|6949.6|6965.8|6953.8|6965.8|6953.8|6957.6|6949.6|3
1722952020000|2024-08-06 13:47:00|6966.7|6954.7|6968.5|6956.5|6976.1|6965|6966.7|6954.7|15
1722952030000|2024-08-06 13:47:10|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|1
1722952040000|2024-08-06 13:47:20|6968|6956|6968|6956|6968|6956|6968|6956|0
1722952050000|2024-08-06 13:47:30|6967.6|6955.6|6967.5|6955.5|6967.6|6955.6|6967.5|6955.5|2
1722952060000|2024-08-06 13:47:40|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|7
1722952070000|2024-08-06 13:47:50|6967.4|6955.4|6968.5|6956.5|6968.5|6958.6|6963|6954.7|2
1722952080000|2024-08-06 13:48:00|6968.6|6956.6|6969|6957|6969|6957|6968.6|6956.6|0
1722952090000|2024-08-06 13:48:10|6968.9|6956.9|6962.8|6950.8|6968.9|6956.9|6953.4|6945.4|13
1722952100000|2024-08-06 13:48:20|6963.2|6951.2|6961.6|6949.6|6963.5|6951.5|6961.6|6949.6|0
1722952110000|2024-08-06 13:48:30|6960.8|6948.8|6957.7|6949.7|6960.8|6949.7|6957.7|6945.9|0
1722952120000|2024-08-06 13:48:40|6958.5|6950.5|6957.2|6945.2|6967|6955|6955|6943|2
1722952130000|2024-08-06 13:48:50|6957.5|6945.5|6955.5|6947.5|6957.5|6947.5|6954.6|6942.6|0
1722952140000|2024-08-06 13:49:00|6956|6948|6951.3|6943.3|6957.9|6948|6951.3|6943.3|5
1722952150000|2024-08-06 13:49:10|6951.7|6943.7|6949.8|6937.8|6952.7|6943.7|6947.2|6935.2|9
1722952160000|2024-08-06 13:49:20|6959.3|6947.3|6968.7|6956.7|6968.7|6956.7|6959.3|6947.3|3
1722952170000|2024-08-06 13:49:30|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|0
1722952190000|2024-08-06 13:49:50|6966.6|6954.6|6966.6|6954.6|6966.6|6954.6|6966.6|6954.6|1
1722952200000|2024-08-06 13:50:00|6966.3|6954.3|6966.6|6954.6|6966.6|6954.6|6966.2|6954.2|0
1722952210000|2024-08-06 13:50:10|6954.2|6942.2|6954.2|6942.2|6955.6|6943.6|6952.6|6940.6|2
1722952220000|2024-08-06 13:50:20|6954|6942|6957|6945|6957.2|6945.2|6951.4|6941.6|1
1722952230000|2024-08-06 13:50:30|6956.6|6944.6|6958.1|6946.1|6958.1|6947.8|6955.8|6944.6|1
1722952240000|2024-08-06 13:50:40|6956.3|6948.3|6958.1|6946.1|6958.1|6948.3|6956.3|6946.1|0
1722952260000|2024-08-06 13:51:00|6965.5|6953.5|6964.4|6952.4|6969.4|6957.4|6962.9|6950.9|16
1722952270000|2024-08-06 13:51:10|6964.5|6952.5|6965.9|6957.9|6965.9|6957.9|6963|6952.5|4
1722952280000|2024-08-06 13:51:20|6968.4|6956.4|6968.4|6956.4|6968.5|6956.5|6968.4|6956.4|5
1722952290000|2024-08-06 13:51:30|6966.8|6958.8|6967.5|6961.5|6968.5|6961.5|6966.8|6958.8|0
1722952300000|2024-08-06 13:51:40|6971.5|6959.5|6962.7|6950.7|6975.7|6963.7|6960.9|6948.9|29
1722952310000|2024-08-06 13:51:50|6956.7|6948.7|6956.7|6948.7|6956.7|6948.7|6956.7|6948.7|1
1722952320000|2024-08-06 13:52:00|6959.8|6947.8|6961.5|6949.5|6961.8|6949.8|6959.8|6947.8|8
1722952330000|2024-08-06 13:52:10|6961.3|6949.3|6961|6949|6963.4|6951.4|6954.9|6947.9|8
1722952340000|2024-08-06 13:52:20|6963.3|6951.3|6960.8|6948.8|6963.7|6951.7|6953.8|6945.8|5
1722952350000|2024-08-06 13:52:30|6960.7|6948.7|6963.9|6951.9|6963.9|6951.9|6960.3|6948.3|0
1722952360000|2024-08-06 13:52:40|6963.7|6951.7|6963.9|6951.9|6963.9|6951.9|6963.7|6951.7|0
1722952370000|2024-08-06 13:52:50|6963.7|6951.7|6963.7|6951.7|6963.7|6951.7|6963.7|6951.7|0
1722952380000|2024-08-06 13:53:00|||||||||1
1722952410000|2024-08-06 13:53:30|||||||||1
1722952420000|2024-08-06 13:53:40|6962.7|6950.7|6962.1|6950.1|6962.7|6950.7|6962.1|6950.1|0
1722952430000|2024-08-06 13:53:50|6962.6|6950.6|6963.7|6951.7|6963.9|6951.9|6962.6|6950.6|4
1722952440000|2024-08-06 13:54:00|6963.8|6951.8|6965.7|6953.7|6965.7|6955.2|6961.2|6951.5|1
1722952460000|2024-08-06 13:54:20|6974.7|6962.7|6976.6|6964.6|6976.7|6964.7|6974.7|6962.7|10
1722952470000|2024-08-06 13:54:30|6976.7|6964.7|6975.4|6963.4|6976.7|6964.7|6967.5|6955.5|5
1722952480000|2024-08-06 13:54:40|6975.9|6963.9|6972.7|6960.7|6977.1|6970.7|6972.7|6960.7|7
1722952490000|2024-08-06 13:54:50|6972.6|6960.6|6966.9|6960.9|6973.7|6963.1|6966.9|6957.2|1
1722952500000|2024-08-06 13:55:00|6975.3|6963.3|6974.8|6962.8|6975.3|6963.3|6969.7|6961.1|4
1722952510000|2024-08-06 13:55:10|6974.9|6962.9|6973.4|6965.4|6975.7|6965.4|6973.1|6962.9|0
1722952520000|2024-08-06 13:55:20|6972.9|6966.9|6987.7|6975.7|6987.7|6975.7|6972.9|6966.9|4
1722952530000|2024-08-06 13:55:30|6986|6974|6994|6982|6995.7|6984|6985.1|6973.1|7
1722952540000|2024-08-06 13:55:40|6996.2|6984.2|6999.9|6987.9|7009|6997|6994.5|6984.2|19
1722952550000|2024-08-06 13:55:50|6999.4|6987.4|7005|6993|7005|6993|6999.4|6987.4|17
1722952560000|2024-08-06 13:56:00|7004.5|6992.5|7004.2|6996.2|7005.7|6996.2|7003.8|6992.5|1
1722952570000|2024-08-06 13:56:10|7006|6994|7012.7|7000.7|7022.2|7010.2|7003.4|6994|23
1722952580000|2024-08-06 13:56:20|7012.8|7000.8|7015.9|7003.9|7020.1|7012.4|7012.8|7000.8|11
1722952590000|2024-08-06 13:56:30|7014.6|7002.6|7005.8|6993.8|7017.7|7005.7|7005.5|6993.5|4
1722952600000|2024-08-06 13:56:40|7009.8|6997.8|7005|6993|7010.2|6998.2|7004.6|6992.6|1
1722952610000|2024-08-06 13:56:50|7005.3|6993.3|7006.1|6998.1|7011|6999|7003.1|6991.1|16
1722952620000|2024-08-06 13:57:00|7009.3|6997.3|7004.6|6992.6|7009.3|6999.7|6998.9|6986.9|11
1722952630000|2024-08-06 13:57:10|7005.8|6993.8|6991.1|6979.1|7007.6|6995.6|6991.1|6979.1|10
1722952640000|2024-08-06 13:57:20|6991.5|6979.5|6992.2|6980.2|6993.4|6981.4|6991.5|6979.5|6
1722952650000|2024-08-06 13:57:30|6992|6980|6980.7|6968.7|6992|6980|6979|6967|2
1722952660000|2024-08-06 13:57:40|6983.3|6971.3|6988.4|6976.4|6989.3|6977.3|6981.4|6969.4|0
1722952670000|2024-08-06 13:57:50|6988.9|6976.9|6992.7|6980.7|6993|6981|6988.9|6976.9|8
1722952680000|2024-08-06 13:58:00|6993.1|6981.1|6986.6|6974.6|6997.2|6985.2|6986.4|6974.4|3
1722952690000|2024-08-06 13:58:10|6986.8|6974.8|6997.3|6985.3|7000.2|6988.2|6986.8|6974.8|11
1722952700000|2024-08-06 13:58:20|6996.8|6984.8|6998.4|6986.4|6999|6987|6996.8|6984.8|5
1722952710000|2024-08-06 13:58:30|6996.7|6984.7|6992.2|6980.2|6996.8|6984.8|6991.5|6979.5|3
1722952720000|2024-08-06 13:58:40|6992.1|6980.1|6994.5|6982.5|6995.4|6983.4|6992.1|6980.1|0
1722952730000|2024-08-06 13:58:50|6996.5|6984.5|6996.5|6984.5|6996.6|6984.6|6996.5|6984.5|0
1722952740000|2024-08-06 13:59:00|6995.7|6983.7|6992.7|6980.7|6995.8|6983.8|6992.7|6980.7|1
1722952750000|2024-08-06 13:59:10|6990.6|6982.6|6990.6|6982.6|6992.7|6982.6|6990.6|6980.7|0
1722952760000|2024-08-06 13:59:20|6993.2|6985.2|6996.1|6984.1|6996.1|6985.2|6991.8|6979.8|0
1722952770000|2024-08-06 13:59:30|6993.7|6985.7|6989.4|6977.4|6993.7|6985.7|6989.2|6977.2|5
1722952780000|2024-08-06 13:59:40|6990.1|6978.1|6986.1|6974.1|6995.2|6983.2|6986.1|6974.1|2
1722952790000|2024-08-06 13:59:50|6986.2|6974.2|6997.2|6985.2|6997.2|6985.2|6986.2|6974.2|3
1722952800000|2024-08-06 14:00:00|6998.9|6986.9|7003|6991|7003.5|6991.5|6998.9|6986.9|0
1722952810000|2024-08-06 14:00:10|7003.4|6991.4|7004.5|6992.5|7005.6|6993.6|7003|6991|4
1722952820000|2024-08-06 14:00:20|7006.3|6994.3|7006.4|6994.4|7006.4|6994.4|7006.3|6994.3|0
1722952830000|2024-08-06 14:00:30|7006|6994|6999.3|6987.3|7006|6996.2|6999|6987|4
1722952840000|2024-08-06 14:00:40|6999|6987|7005|6993|7007|6996.6|6999|6987|2
1722952850000|2024-08-06 14:00:50|7004.8|6992.8|7005|6993|7007.4|6995.4|7004.8|6992.8|0
1722952860000|2024-08-06 14:01:00|7005.5|6993.5|7005.6|6993.6|7005.6|6994.8|6998.7|6990.1|1
1722952870000|2024-08-06 14:01:10|7005.4|6993.4|7015.5|7003.5|7015.5|7003.5|7003.3|6992.2|4
1722952880000|2024-08-06 14:01:20|7015.8|7003.8|7015.8|7003.8|7015.8|7003.8|7015.8|7003.8|0
1722952890000|2024-08-06 14:01:30|7015.7|7003.7|7015.8|7003.8|7015.8|7003.8|7015.7|7003.7|0
1722952900000|2024-08-06 14:01:40|7015.6|7003.6|7025.8|7013.8|7025.9|7013.9|7012.9|7003.2|4
1722952910000|2024-08-06 14:01:50|7025.6|7013.6|7024.8|7012.8|7026.2|7014.9|7022.1|7012.8|1
1722952920000|2024-08-06 14:02:00|7024.6|7012.6|7021.7|7013.7|7024.8|7014.8|7019.2|7009.1|1
1722952930000|2024-08-06 14:02:10|7021.8|7013.8|7024.7|7016.7|7026.1|7016.7|7021.7|7013.7|2
1722952940000|2024-08-06 14:02:20|7024.5|7012.5|7013.7|7001.7|7025.7|7013.7|7013.7|7001.7|3
1722952950000|2024-08-06 14:02:30|7011.9|7003.9|7017|7009|7019.8|7009.3|7011.1|7003.1|3
1722952960000|2024-08-06 14:02:40|7021.6|7013.6|7020.8|7012.8|7023.8|7014.4|7020.8|7010.5|3
1722952970000|2024-08-06 14:02:50|7021.2|7015.2|7045.3|7033.3|7046.4|7034.4|7021.2|7014.6|17
1722952980000|2024-08-06 14:03:00|7044.5|7032.5|7040.8|7032.8|7046.5|7034.5|7040.8|7030.7|0
1722952990000|2024-08-06 14:03:10|7039.9|7031.9|7034.5|7028.5|7042|7031.9|7034.5|7025.4|3
1722953000000|2024-08-06 14:03:20|7038|7026|7036.6|7024.6|7040.1|7028.3|7033.4|7023.3|1
1722953010000|2024-08-06 14:03:30|7036.2|7024.2|7043.9|7031.9|7046|7034|7035.7|7024.2|2
1722953020000|2024-08-06 14:03:40|7044|7032|7042.8|7030.8|7045.8|7033.8|7042.5|7030.5|0
1722953030000|2024-08-06 14:03:50|7043.3|7031.3|7037.8|7025.8|7043.3|7031.3|7037.6|7025.6|1
1722953040000|2024-08-06 14:04:00|7037.7|7025.7|7036.6|7024.6|7037.7|7028|7035.4|7024.5|5
1722953050000|2024-08-06 14:04:10|7032.5|7020.5|7047.8|7035.8|7047.9|7035.9|7032.5|7020.5|7
1722953060000|2024-08-06 14:04:20|7048.3|7036.3|7032.5|7020.5|7048.3|7039|7032.5|7020.5|1
1722953070000|2024-08-06 14:04:30|7039.6|7027.6|7040.3|7028.3|7040.3|7028.3|7037.2|7025.2|2
1722953080000|2024-08-06 14:04:40|7040.8|7028.8|7040|7028|7043.5|7031.5|7039.8|7027.8|1
1722953090000|2024-08-06 14:04:50|7037.9|7025.9|7039.9|7027.9|7040.1|7030.4|7037.9|7025.9|2
1722953100000|2024-08-06 14:05:00|7040.7|7028.7|7039.8|7031.8|7041.2|7031.8|7039.8|7028.4|1
1722953110000|2024-08-06 14:05:10|7049.1|7037.1|7052.1|7040.1|7052.1|7040.1|7049.1|7037.1|9
1722953120000|2024-08-06 14:05:20|7050.3|7042.3|7047.8|7035.8|7052.8|7042.3|7045|7035.8|10
1722953130000|2024-08-06 14:05:30|7045.9|7037.9|7046.3|7038.3|7046.3|7038.3|7045.9|7037.9|0
1722953140000|2024-08-06 14:05:40|7046.1|7034.1|7037.1|7025.1|7046.5|7034.5|7037|7025|18
1722953150000|2024-08-06 14:05:50|7036.8|7024.8|7041.6|7029.6|7041.6|7029.6|7032|7023.5|2
1722953160000|2024-08-06 14:06:00|7041.4|7029.4|7039.8|7027.8|7041.4|7029.4|7039.3|7027.3|1
1722953170000|2024-08-06 14:06:10|7039.7|7027.7|7041.2|7029.2|7042.2|7030.2|7039.7|7027.7|0
1722953180000|2024-08-06 14:06:20|7037.5|7029.5|7040.5|7028.5|7040.5|7029.5|7037.5|7028.5|0
1722953190000|2024-08-06 14:06:30|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|0
1722953200000|2024-08-06 14:06:40|7037.3|7025.3|7041.1|7029.1|7041.1|7031|7037.3|7025.3|2
1722953210000|2024-08-06 14:06:50|7038.6|7030.6|7024.9|7012.9|7045.7|7033.7|7021.5|7009.5|13
1722953220000|2024-08-06 14:07:00|7024.5|7012.5|7020.4|7008.4|7024.9|7012.9|7019.9|7007.9|1
1722953230000|2024-08-06 14:07:10|7020.3|7008.3|7021.4|7009.4|7021.4|7009.4|7020.3|7008.3|1
1722953240000|2024-08-06 14:07:20|7021.3|7009.3|7017.9|7005.9|7026.6|7014.6|7017.9|7005.9|3
1722953250000|2024-08-06 14:07:30|7018.3|7006.3|7019.2|7007.2|7019.9|7007.9|7017.4|7005.4|0
1722953260000|2024-08-06 14:07:40|7018.9|7006.9|7021|7009|7025.5|7016.1|7016.8|7006.3|0
1722953270000|2024-08-06 14:07:50|7021.6|7009.6|7023.5|7011.5|7023.6|7011.6|7021.6|7009.6|0
1722953280000|2024-08-06 14:08:00|7024.9|7012.9|7024.5|7012.5|7024.9|7012.9|7022.3|7010.3|0
1722953290000|2024-08-06 14:08:10|7024.3|7012.3|7023.1|7011.1|7024.3|7012.3|7023.1|7011.1|0
1722953310000|2024-08-06 14:08:30|7022.9|7010.9|7020.3|7008.3|7022.9|7010.9|7017.1|7005.1|6
1722953320000|2024-08-06 14:08:40|7018|7010|7022.7|7010.7|7022.7|7010.7|7012.8|7002.3|3
1722953330000|2024-08-06 14:08:50|7023.1|7011.1|7022.7|7010.7|7023.1|7011.1|7022.7|7010.7|0
1722953340000|2024-08-06 14:09:00|7023.1|7011.1|7023.5|7015.5|7023.5|7015.5|7023.1|7011.1|5
1722953350000|2024-08-06 14:09:10|7025.6|7017.6|7031.7|7019.7|7032.2|7020.2|7025.6|7017.6|2
1722953360000|2024-08-06 14:09:20|7031.8|7019.8|7032.3|7020.3|7032.4|7020.4|7031.4|7019.4|2
1722953370000|2024-08-06 14:09:30|7031.9|7019.9|7032.3|7024.3|7033.9|7024.3|7031|7019|3
1722953380000|2024-08-06 14:09:40|7031.8|7023.8|7026.7|7014.7|7031.8|7023.8|7026.7|7014.7|5
1722953390000|2024-08-06 14:09:50|7026.8|7014.8|7016.7|7008.7|7026.8|7014.8|7016.7|7006.8|5
1722953400000|2024-08-06 14:10:00|7018.2|7006.2|7021.5|7009.5|7021.5|7009.5|7012.5|7000.5|14
1722953410000|2024-08-06 14:10:10|7023|7011|7024.3|7012.3|7025.1|7013.1|7023|7011|0
1722953420000|2024-08-06 14:10:20|7024.5|7012.5|7025.5|7013.5|7027.8|7015.8|7021.3|7009.3|1
1722953430000|2024-08-06 14:10:30|7025.9|7013.9|7027.4|7015.4|7028.3|7016.3|7025.9|7013.9|0
1722953440000|2024-08-06 14:10:40|7027.7|7015.7|7029.6|7017.6|7029.6|7017.6|7027.7|7015.7|0
1722953450000|2024-08-06 14:10:50|7029.8|7017.8|7028.3|7016.3|7029.8|7017.8|7028.3|7016.3|0
1722953460000|2024-08-06 14:11:00|7028.7|7016.7|7022.1|7010.1|7028.7|7016.7|7022.1|7010.1|0
1722953470000|2024-08-06 14:11:10|7021.5|7009.5|7022.2|7010.2|7024|7012|7010.7|6998.7|0
1722953480000|2024-08-06 14:11:20|7023.8|7011.8|7026.3|7014.3|7026.3|7014.3|7023.8|7011.8|0
1722953490000|2024-08-06 14:11:30|7027.4|7015.4|7026.9|7014.9|7027.4|7015.4|7026.4|7014.4|3
1722953500000|2024-08-06 14:11:40|7027|7015|7026.8|7014.8|7027.1|7015.1|7026.6|7014.6|1
1722953510000|2024-08-06 14:11:50|7027.8|7015.8|7032.1|7020.1|7032.1|7022.2|7026.3|7014.3|6
1722953520000|2024-08-06 14:12:00|7030|7022|7030|7022|7031.7|7022|7030|7019.7|0
1722953530000|2024-08-06 14:12:10|7031.1|7019.1|7028.2|7016.2|7031.1|7019.1|7028|7016|0
1722953550000|2024-08-06 14:12:30|7028|7016|7028.7|7020.7|7028.8|7020.7|7028|7016|4
1722953560000|2024-08-06 14:12:40|7026.7||7026.7||7026.7||7026.7||0
1722953570000|2024-08-06 14:12:50|7027.5|7021.5|7024.9|7012.9|7028.9|7021.5|7021|7009.1|8
1722953580000|2024-08-06 14:13:00|7021.9|7013.9|7024.4|7012.4|7024.9|7013.9|7021.9|7011.4|12
1722953590000|2024-08-06 14:13:10|7024.7|7012.7|7026.9|7018.9|7027.9|7018.9|7024.7|7012.7|2
1722953600000|2024-08-06 14:13:20|7029.4|7020.9|7030.8|7022.8|7030.8|7023.4|7029.4|7020.9|4
1722953610000|2024-08-06 14:13:30|7037.8|7025.8|7020.9|7008.9|7037.8|7025.8|7020.6|7008.6|10
1722953620000|2024-08-06 14:13:40|7020.6|7008.6|7020.5|7008.5|7021.7|7009.7|7016.8|7004.8|0
1722953630000|2024-08-06 14:13:50|7020.9|7008.9|7024.4|7012.4|7027|7015|7020.9|7008.9|5
1722953640000|2024-08-06 14:14:00|7024.7|7012.7|7027.9|7015.9|7028.1|7016.1|7024.7|7012.7|0
1722953650000|2024-08-06 14:14:10|||||||||1
1722953660000|2024-08-06 14:14:20|7025.9|7013.9|7025.9|7013.9|7025.9|7013.9|7025.9|7013.9|0
1722953670000|2024-08-06 14:14:30|7024.4|7016.4|7024.4|7016.4|7024.4|7016.4|7024.4|7016.4|0
1722953680000|2024-08-06 14:14:40|7028.1|7016.1|7024.9|7012.9|7028.1|7017.1|7022.3|7012.9|5
1722953690000|2024-08-06 14:14:50|7025.5|7013.5|7026|7014|7027.3|7015.3|7025.3|7013.3|0
1722953700000|2024-08-06 14:15:00|7025.3|7013.3|7021.9|7013.9|7025.9|7014.3|7021.9|7012.4|1
1722953710000|2024-08-06 14:15:10|7023.5|7015.5|7027|7015|7027.5|7018|7023.5|7013.1|2
1722953720000|2024-08-06 14:15:20|7026.6|7014.6|7034.5|7022.5|7034.6|7022.6|7026.6|7014.6|0
1722953730000|2024-08-06 14:15:30|7032.9|7020.9|7028.7|7016.7|7034|7022|7028.7|7016.7|2
1722953740000|2024-08-06 14:15:40|7025.7|7017.7|7031|7023|7033|7023|7025.7|7015.9|0
1722953750000|2024-08-06 14:15:50|7030.2|7022.2|7034.4|7028.4|7035.3|7028.8|7030.2|7022.2|2
1722953760000|2024-08-06 14:16:00|7034.5|7028.5|7044.9|7032.9|7044.9|7032.9|7034.5|7028.5|1
1722953770000|2024-08-06 14:16:10|7044.4|7032.4|7045|7033|7045|7033|7044.2|7032.2|0
1722953780000|2024-08-06 14:16:20|7044.9|7032.9|7037.4|7025.4|7044.9|7032.9|7037.4|7025.4|1
1722953790000|2024-08-06 14:16:30|7039.5|7027.5|7041.1|7029.1|7042.6|7030.6|7036|7024|1
1722953800000|2024-08-06 14:16:40|7040.8|7028.8|7038.2|7030.2|7041.6|7030.6|7038.2|7028.8|0
1722953810000|2024-08-06 14:16:50|7039.6|7027.6|7034|7022|7039.6|7027.6|7033.3|7021.3|1
1722953820000|2024-08-06 14:17:00|7034.4|7022.4|7035.9|7023.9|7037.8|7025.8|7034.1|7022.1|0
1722953830000|2024-08-06 14:17:10|7036.1|7024.1|7030.8|7018.8|7037.3|7025.3|7030.8|7018.8|2
1722953840000|2024-08-06 14:17:20|7026.8|7014.8|7029.3|7017.3|7029.7|7017.7|7020.4|7010.9|11
1722953850000|2024-08-06 14:17:30|7029.1|7017.1|7026.1|7018.1|7029.1|7018.1|7025.8|7016|0
1722953860000|2024-08-06 14:17:40|7024.9|7016.9|7026.2|7014.2|7028.3|7018.1|7023.3|7014.2|4
1722953870000|2024-08-06 14:17:50|7023.2|7015.2|7022.1|7010.1|7023.2|7015.2|7015.9|7003.9|3
1722953880000|2024-08-06 14:18:00|7022.7|7010.7|7021.5|7009.5|7022.7|7010.7|7021.5|7009.5|0
1722953890000|2024-08-06 14:18:10|7019.4|7007.4|7017|7009|7019.4|7009|7016.4|7005.8|0
1722953900000|2024-08-06 14:18:20|7019.7|7007.7|7019.7|7007.7|7019.7|7007.7|7019.7|7007.7|0
1722953910000|2024-08-06 14:18:30|7017.9|7009.9|7017.2|7009.2|7017.9|7009.9|7017.2|7009.2|0
1722953920000|2024-08-06 14:18:40|7019.7|7007.7|7014.6|7002.6|7019.7|7007.7|7014.4|7002.4|17
1722953930000|2024-08-06 14:18:50|7013.6|7001.6|7009.9|7001.9|7013.6|7001.9|7009.9|6999.2|0
1722953940000|2024-08-06 14:19:00|7009.1|7001.1|7018.4|7010.4|7023.8|7012.7|7009.1|7001.1|15
1722953950000|2024-08-06 14:19:10|7017.6|7011.6|7024|7016|7026.8|7016|7017.6|7010.4|6
1722953960000|2024-08-06 14:19:20|7027.2|7015.2|7029.9|7017.9|7035.5|7023.5|7027.2|7015.2|6
1722953970000|2024-08-06 14:19:30|7030.1|7018.1|7033.7|7021.7|7033.8|7021.8|7030.1|7018.1|0
1722953980000|2024-08-06 14:19:40|7029.2|7021.2|7029.6|7023.6|7031|7023.6|7028.4|7018.9|0
1722953990000|2024-08-06 14:19:50|7029.5|7023.5|7029.9|7023.9|7030|7024|7029.5|7023.5|0
1722954000000|2024-08-06 14:20:00|7029.1|7023.1|7039.3|7027.3|7039.7|7027.7|7029.1|7020.7|5
1722954010000|2024-08-06 14:20:10|7042|7030|7042.9|7034.9|7045.8|7035.9|7040.3|7030|1
1722954020000|2024-08-06 14:20:20|7043.1|7035.1|7047.8|7035.8|7049|7040.3|7043.1|7034.1|2
1722954030000|2024-08-06 14:20:30|7045.7|7037.7|7042.6|7030.6|7047.8|7037.7|7042.6|7030.6|11
1722954040000|2024-08-06 14:20:40|7041.7|7033.7|7042.2|7030.2|7043.2|7033.7|7041.7|7030|0
1722954050000|2024-08-06 14:20:50|7040.8|7032.8|7041.8|7033.8|7044.4|7036.1|7040.8|7031.6|0
1722954060000|2024-08-06 14:21:00|7042.6|7034.6|7044.4|7032.4|7044.4|7034.6|7042.6|7032.4|0
1722954070000|2024-08-06 14:21:10|7047.5|7035.5|7048.3|7036.3|7048.3|7036.3|7047.5|7035.5|4
1722954080000|2024-08-06 14:21:20|7048.1|7036.1|7048.3|7036.3|7048.3|7036.3|7047.5|7035.5|0
1722954090000|2024-08-06 14:21:30|7048.1|7036.1|7046.5|7034.5|7048.1|7036.1|7046.5|7034.5|0
1722954100000|2024-08-06 14:21:40|7046.3|7034.3|7046.3|7034.3|7046.3|7034.3|7046.3|7034.3|0
1722954110000|2024-08-06 14:21:50|7045.5|7033.5|7038.8|7026.8|7045.5|7033.5|7027|7015|8
1722954120000|2024-08-06 14:22:00|7039.2|7027.2|7040.2|7028.2|7040.4|7028.4|7039.2|7027.2|0
1722954130000|2024-08-06 14:22:10|7039.9|7027.9|7044.7|7032.7|7044.7|7033.8|7039.9|7027.9|2
1722954140000|2024-08-06 14:22:20|7040.3|7028.3|7039.5|7027.5|7041|7029|7039.5|7027.5|1
1722954150000|2024-08-06 14:22:30|7039.4|7027.4|7042.8|7030.8|7042.8|7030.8|7036.6|7024.6|5
1722954160000|2024-08-06 14:22:40|7042.5|7030.5|7039.6|7031.6|7044.4|7032.4|7039.6|7030.5|0
1722954170000|2024-08-06 14:22:50|7050.4|7038.4|7047.5|7039.5|7050.5|7040.1|7047.5|7037.7|21
1722954180000|2024-08-06 14:23:00|7049.2|7037.2|7050.8|7038.8|7050.8|7040.3|7047.4|7037.2|2
1722954190000|2024-08-06 14:23:10|7052|7040|7052|7040|7052|7040|7052|7040|1
1722954210000|2024-08-06 14:23:30|7052.8|7040.8|7049.5|7037.5|7052.8|7043.3|7046.2|7035.2|4
1722954220000|2024-08-06 14:23:40|7049.2|7037.2|7046.6|7034.6|7049.2|7037.2|7046.6|7034.6|1
1722954230000|2024-08-06 14:23:50|7046.4|7034.4|7044.7|7032.7|7046.4|7034.4|7044.7|7032.7|0
1722954240000|2024-08-06 14:24:00|7043.9|7031.9|7044|7032|7044|7032|7043.9|7031.9|0
1722954250000|2024-08-06 14:24:10|7043.3|7031.3|7031.7|7019.7|7043.3|7033.2|7031.7|7019.7|11
1722954260000|2024-08-06 14:24:20|7031.8|7019.8|7038.4|7026.4|7042.4|7030.4|7031.6|7019.6|7
1722954270000|2024-08-06 14:24:30|7040.2|7028.2|7038.3|7026.3|7041.8|7029.8|7038.3|7026.3|2
1722954280000|2024-08-06 14:24:40|7037.3|7025.3|7035.5|7023.5|7040.8|7028.8|7035.5|7023.5|5
1722954290000|2024-08-06 14:24:50|7038.4|7026.4|7029.5|7017.5|7040.4|7028.4|7029.5|7017.5|7
1722954300000|2024-08-06 14:25:00|7029.4|7017.4|7035.3|7023.3|7035.3|7023.3|7029.1|7017.1|6
1722954310000|2024-08-06 14:25:10|7034.9|7022.9|7034.9|7022.9|7044|7032|7032.5|7020.5|7
1722954320000|2024-08-06 14:25:20|7034.8|7022.8|7034.1|7022.1|7034.9|7022.9|7033.7|7021.7|1
1722954330000|2024-08-06 14:25:30|7034.6|7022.6|7029.3|7017.3|7034.6|7022.6|7029.3|7017.3|3
1722954350000|2024-08-06 14:25:50|7026.5|7014.5|7015.8|7007.8|7026.5|7014.9|7015.8|7006|11
1722954360000|2024-08-06 14:26:00|7017.3|7005.3|7017.5|7005.5|7017.5|7005.5|7017.3|7005.3|1
1722954370000|2024-08-06 14:26:10|7017.4|7005.4|7021.2|7009.2|7021.2|7009.2|7007.9|7000|15
1722954380000|2024-08-06 14:26:20|7018.3|7006.3|7018|7006|7018.3|7006.3|7017.6|7005.6|4
1722954390000|2024-08-06 14:26:30|7018.2|7006.2|7016.5|7004.5|7018.2|7006.2|7015|7003|1
1722954400000|2024-08-06 14:26:40|7017.9|7008.5|7017.3|7009.3|7017.9|7009.3|7015.9|7005.9|0
1722954410000|2024-08-06 14:26:50|7018.2|7006.2|7019.2|7007.2|7019.2|7007.2|7018.2|7006.2|1
1722954420000|2024-08-06 14:27:00|7018.8|7006.8|7012.5|7004.5|7018.8|7008.4|7012.1|7004.1|2
1722954430000|2024-08-06 14:27:10|7019.8|7007.8|7019.9|7007.9|7021.7|7013.7|7015.8|7003.8|16
1722954440000|2024-08-06 14:27:20|7018.8|7006.8|7017.5|7005.5|7019.7|7007.7|7017.5|7005.5|3
1722954450000|2024-08-06 14:27:30|7017.9|7005.9|7012.8|7004.8|7025.8|7013.8|7012.8|7004.8|6
1722954460000|2024-08-06 14:27:40|7006.7|6998.7|7009.2|6997.2|7010.7|6999.4|7005.3|6995.5|13
1722954470000|2024-08-06 14:27:50|7009.6|6997.6|7011.2|6999.2|7011.2|6999.2|7009.6|6997.6|0
1722954480000|2024-08-06 14:28:00|7011.6|6999.6|7016.3|7010.3|7024|7012|7010.9|6998.9|5
1722954490000|2024-08-06 14:28:10|7011.2|6999.2|7015.8|7003.8|7017.6|7005.6|7011.2|6999.2|2
1722954500000|2024-08-06 14:28:20|7013.5|7005.5|7011.2|7003.2|7015.4|7005.7|7011.2|7003.2|0
1722954510000|2024-08-06 14:28:30|7011.6|7003.6|7015.5|7003.5|7018.8|7006.8|7009.9|6997.9|6
1722954520000|2024-08-06 14:28:40|7015.7|7003.7|7010.7|6998.7|7017.4|7005.4|7010.7|6998.7|0
1722954530000|2024-08-06 14:28:50|7011|6999|7009.2|7001.2|7011|7001.2|7009.2|6998.6|1
1722954540000|2024-08-06 14:29:00|7012.5|7004.5|7009.9|6997.9|7012.5|7004.5|7009.4|6997.4|8
1722954550000|2024-08-06 14:29:10|7009.5|6997.5|7003.1|6991.1|7010.9|6998.9|7003.1|6991.1|3
1722954560000|2024-08-06 14:29:20|7002.5|6990.5|6999.5|6991.5|7003.1|6991.5|6999.5|6989.7|0
1722954570000|2024-08-06 14:29:30|7001.9|6993.9|7002.3|6990.3|7002.3|6993.9|6995.3|6986.8|2
1722954580000|2024-08-06 14:29:40|7001.6|6989.6|7004.8|6992.8|7004.8|6992.8|7000.6|6989.6|1
1722954590000|2024-08-06 14:29:50|7002.3|6990.3|7006.3|6994.3|7007.6|6995.6|7002.3|6990.3|2
1722954600000|2024-08-06 14:30:00|7005.5|6993.5|7007.7|6995.7|7007.7|6995.7|7002.6|6990.6|0
1722954610000|2024-08-06 14:30:10|7007.9|6995.9|7005.8|6993.8|7007.9|6995.9|7005.8|6993.8|1
1722954620000|2024-08-06 14:30:20|7005.5|6993.5|7004.9|6992.9|7006.7|6994.7|7004.9|6992.9|0
1722954630000|2024-08-06 14:30:30|7005.5|6993.5|6979.8|6967.8|7007.1|6995.1|6975.7|6965.6|32
1722954640000|2024-08-06 14:30:40|6980.3|6968.3|6974.7|6962.7|6980.3|6968.7|6973.8|6961.8|5
1722954650000|2024-08-06 14:30:50|6973.5|6967.5|6971|6963|6973.5|6967.5|6971|6963|9
1722954660000|2024-08-06 14:31:00|6969|6961.9|6955|6943|6972.9|6962|6955|6943|12
1722954670000|2024-08-06 14:31:10|6952.3|6940.3|6960.9|6952.9|6965.4|6953.8|6951.5|6939.5|2
1722954680000|2024-08-06 14:31:20|6961.3|6953.3|6952.8|6940.8|6961.3|6953.3|6952.8|6940.8|3
1722954690000|2024-08-06 14:31:30|6952.4|6940.4|6950.7|6942.7|6952.8|6943.8|6950.7|6939.7|0
1722954700000|2024-08-06 14:31:40|6951.8|6943.8|6963.6|6951.6|6965.6|6953.6|6951.8|6943.8|6
1722954720000|2024-08-06 14:32:00|6964.8|6952.8|6965.8|6953.8|6966.7|6954.7|6962.9|6950.9|0
1722954730000|2024-08-06 14:32:10|6965.3|6953.3|6958.2|6946.2|6965.4|6953.4|6958.2|6946.2|4
1722954740000|2024-08-06 14:32:20|6955.7|6947.7|6955.3|6947.3|6957.3|6947.7|6955.3|6945.3|0
1722954750000|2024-08-06 14:32:30|6955.2|6943.2|6953.4|6941.4|6955.2|6943.2|6953.4|6941.4|3
1722954760000|2024-08-06 14:32:40|6953.5|6941.5|6957.7|6945.7|6958.2|6946.2|6951.9|6941.3|3
1722954770000|2024-08-06 14:32:50|6968.5|6956.5|6982.4|6970.4|6984.8|6972.8|6968.5|6956.5|10
1722954780000|2024-08-06 14:33:00|6981.6|6969.6|6981.5|6969.5|6981.7|6969.7|6975.5|6966.9|3
1722954790000|2024-08-06 14:33:10|6982.7|6970.7|6982.1|6970.1|6982.7|6970.7|6981.1|6969.1|0
1722954800000|2024-08-06 14:33:20|6988.9|6976.9|6988.9|6976.9|6989.2|6977.2|6983.7|6973.1|7
1722954810000|2024-08-06 14:33:30|6988.1|6976.1|6988.7|6976.7|6988.7|6976.7|6987.1|6975.1|0
1722954830000|2024-08-06 14:33:50|6987.3|6975.3|7000.5|6988.5|7000.5|6988.5|6987.3|6975.3|4
1722954840000|2024-08-06 14:34:00|7001.3|6989.3|6991.7|6979.7|7001.3|6989.3|6991.7|6979.7|3
1722954850000|2024-08-06 14:34:10|6992|6980|6991.1|6979.1|6995.3|6983.3|6990.3|6978.3|1
1722954860000|2024-08-06 14:34:20|6990.9|6978.9|6997|6985|6997|6985|6989.9|6977.9|0
1722954870000|2024-08-06 14:34:30|6997.1|6985.1|6998.5|6986.5|6998.5|6986.5|6997.1|6985.1|0
1722954880000|2024-08-06 14:34:40|7000.2|6988.2|7001.8|6989.8|7001.8|6989.8|7000.2|6988.2|0
1722954890000|2024-08-06 14:34:50|7005.4|6993.4|7007.5|6995.5|7007.5|6995.5|7005.4|6993.4|1
1722954900000|2024-08-06 14:35:00|7010.2|6998.2|7011.2|6999.2|7011.4|6999.4|7009.6|6997.6|4
1722954910000|2024-08-06 14:35:10|7009.3|6997.3|7007.7|6995.7|7009.3|6997.3|7007.7|6995.7|0
1722954920000|2024-08-06 14:35:20|7007.9|6995.9|7000.9|6988.9|7008.7|6996.7|7000.9|6988.9|2
1722954930000|2024-08-06 14:35:30|7000.7|6988.7|6996|6984|7000.7|6988.7|6996|6984|2
1722954940000|2024-08-06 14:35:40|6997.3|6985.3|6997.2|6985.2|6997.3|6985.3|6997.2|6985.2|1
1722954950000|2024-08-06 14:35:50|6997.1|6985.1|6997|6985|6997.1|6985.1|6997|6985|0
1722954960000|2024-08-06 14:36:00|6996.2|6984.2|6996.2|6984.2|6996.2|6984.2|6996.2|6984.2|0
1722954970000|2024-08-06 14:36:10|6994.6|6986.6|6999.6|6987.6|7000.5|6988.5|6994.6|6984.7|3
1722954980000|2024-08-06 14:36:20|6999.8|6987.8|6999.1|6987.1|7002.3|6990.3|6999.1|6987.1|1
1722954990000|2024-08-06 14:36:30|6998.7|6986.7|6998.2|6986.2|6998.7|6986.7|6997.6|6985.6|0
1722955000000|2024-08-06 14:36:40|6997.6|6985.6|6997.4|6985.4|6997.6|6985.6|6997.4|6985.4|0
1722955010000|2024-08-06 14:36:50|6996.9|6984.9|6997.5|6985.5|6999.2|6989.5|6996.9|6984.9|0
1722955020000|2024-08-06 14:37:00|6997.4|6985.4|6994.6|6982.6|6997.4|6986.5|6994.5|6982.6|0
1722955030000|2024-08-06 14:37:10|6996.2|6984.2|6997|6985|6997|6985|6995.4|6983.4|0
1722955040000|2024-08-06 14:37:20|6994.9|6982.9|6983.1|6971.1|6999|6987|6983.1|6971.1|9
1722955050000|2024-08-06 14:37:30|6982.3|6970.3|6986.6|6978.6|6988.8|6978.6|6982.2|6970.2|0
1722955060000|2024-08-06 14:37:40|6989.6|6977.6|6960.7|6948.7|6989.6|6977.6|6960.7|6948.7|3
1722955070000|2024-08-06 14:37:50|6957.1|6945.1|6963|6951|6966.3|6954.3|6957.1|6945.1|3
1722955080000|2024-08-06 14:38:00|6963.4|6951.4|6962.7|6950.7|6965.5|6953.5|6962.7|6950.7|0
1722955090000|2024-08-06 14:38:10|6963.1|6951.1|6963.1|6951.1|6963.1|6951.1|6963.1|6951.1|0
1722955100000|2024-08-06 14:38:20|6962.9|6950.9|6959.1|6947.1|6962.9|6950.9|6958.9|6946.9|0
1722955110000|2024-08-06 14:38:30|6959.2|6947.2|6965.8|6953.8|6969.2|6957.2|6959.2|6947.2|2
1722955120000|2024-08-06 14:38:40|6969.5|6957.5|6964.8|6952.8|6969.5|6957.5|6964.8|6952.8|1
1722955130000|2024-08-06 14:38:50|6964.4|6952.4|6953.1|6941.1|6964.4|6952.4|6952.1|6940.1|11
1722955140000|2024-08-06 14:39:00|6952.6|6940.6|6955.6|6943.6|6955.6|6943.6|6952.6|6940.6|1
1722955150000|2024-08-06 14:39:10|6955.7|6943.7|6959.8|6947.8|6959.8|6947.8|6950.1|6938.1|4
1722955160000|2024-08-06 14:39:20|6960.2|6948.2|6964.6|6952.6|6964.6|6952.6|6955.8|6943.8|5
1722955170000|2024-08-06 14:39:30|6962.9|6950.9|6973.7|6961.7|6976.4|6964.4|6961.3|6949.3|2
1722955180000|2024-08-06 14:39:40|6976.2|6964.2|6988.9|6976.9|6991.8|6979.8|6975.9|6963.9|4
1722955190000|2024-08-06 14:39:50|6990.3|6978.3|6985.5|6973.5|6992.6|6980.6|6979.4|6967.4|5
1722955200000|2024-08-06 14:40:00|6984.6|6972.6|6988.1|6976.1|6989.1|6977.1|6984.6|6972.6|0
1722955210000|2024-08-06 14:40:10|6987.4|6975.4|6985.1|6973.1|6989.8|6977.8|6981.9|6969.9|0
1722955230000|2024-08-06 14:40:30|6983.9|6971.9|6987.8|6975.8|6989.9|6977.9|6983.9|6971.9|0
1722955240000|2024-08-06 14:40:40|6992.8|6980.8|6991.3|6979.3|6994|6982|6991.3|6979.3|2
1722955250000|2024-08-06 14:40:50|6991.2|6979.2|6997.8|6985.8|6997.8|6985.8|6991.1|6979.1|0
1722955260000|2024-08-06 14:41:00|6998.6|6986.6|6989.6|6977.6|6998.6|6986.6|6988.3|6976.3|4
1722955270000|2024-08-06 14:41:10|6989.5|6977.5|6986.6|6974.6|6989.5|6977.5|6986.6|6974.6|1
1722955280000|2024-08-06 14:41:20|6987.2|6975.2|6988.9|6976.9|6988.9|6976.9|6987.2|6975.2|0
1722955290000|2024-08-06 14:41:30|6988|6976|6988|6976|6988|6976|6988|6976|0
1722955300000|2024-08-06 14:41:40|6988.3|6976.3|6983.8|6975.8|6989.8|6977.8|6983.8|6973.9|2
1722955310000|2024-08-06 14:41:50|6985.9|6973.9|6985|6973|6985.9|6977|6983|6972.9|1
1722955320000|2024-08-06 14:42:00|6985.1|6973.1|6983.1|6975.1|6988.2|6976.9|6982.6|6970.6|4
1722955330000|2024-08-06 14:42:10|6981.9|6975.9|6979.9|6967.9|6982.1|6975.9|6979.9|6967.9|3
1722955340000|2024-08-06 14:42:20|6982.4|6970.4|6980.4|6968.4|6982.4|6970.4|6980.4|6968.4|1
1722955360000|2024-08-06 14:42:40|6980.7|6968.7|6978.8|6966.8|6980.7|6968.7|6978.8|6966.8|2
1722955370000|2024-08-06 14:42:50|6976.8|6968.8|6976.8|6968.8|6976.8|6968.8|6976.8|6968.8|2
1722955380000|2024-08-06 14:43:00|6978.7|6966.7|6981.8|6969.8|6985.6|6973.6|6978.7|6966.7|16
1722955390000|2024-08-06 14:43:10|6982.3|6970.3|6978.9|6966.9|6982.3|6970.3|6978.6|6966.6|5
1722955400000|2024-08-06 14:43:20|6978.2|6966.2|6978.6|6966.6|6978.6|6968.1|6976.1|6966.2|0
1722955410000|2024-08-06 14:43:30|6978.4|6966.4|6979|6967|6979|6967.7|6975.7|6965.7|0
1722955420000|2024-08-06 14:43:40|6978.4|6966.4|6977.1|6969.1|6979.5|6969.9|6975|6966.3|2
1722955430000|2024-08-06 14:43:50|6976.6|6968.6|6975.2|6969.2|6976.6|6969.7|6975.2|6968.6|0
1722955440000|2024-08-06 14:44:00|6994.9|6982.9|6977.8|6965.8|6994.9|6982.9|6975.5|6965.7|26
1722955450000|2024-08-06 14:44:10|6977.4|6965.4|6976.4|6964.4|6977.4|6965.4|6976.4|6964.4|7
1722955460000|2024-08-06 14:44:20|6963.2|6951.2|6958|6946|6963.2|6951.2|6957.1|6946|7
1722955470000|2024-08-06 14:44:30|6958.4|6946.4|6956.9|6944.9|6958.4|6946.4|6956.9|6944.9|0
1722955480000|2024-08-06 14:44:40|6957.5|6945.5|6954.3|6946.3|6959.6|6947.6|6954|6944.4|5
1722955490000|2024-08-06 14:44:50|6955.5|6943.5|6955.5|6943.5|6955.5|6943.5|6955.5|6943.5|1
1722955500000|2024-08-06 14:45:00|6953.4|6941.4|6953|6941|6956.9|6944.9|6952.8|6940.8|1
1722955510000|2024-08-06 14:45:10|6954|6942|6955.6|6943.6|6957.6|6945.6|6953|6941|0
1722955520000|2024-08-06 14:45:20|6955.5|6943.5|6954.3|6942.3|6955.5|6943.5|6954.3|6942.3|0
1722955530000|2024-08-06 14:45:30|6953.4|6941.4|6953.4|6941.4|6953.4|6941.4|6953.4|6941.4|0
1722955540000|2024-08-06 14:45:40|6952.4|6940.4|6954.3|6942.3|6954.3|6942.3|6952.4|6940.4|1
1722955550000|2024-08-06 14:45:50|6952.4|6940.4|6951.6|6939.6|6952.4|6941.9|6949.5|6938.8|1
1722955560000|2024-08-06 14:46:00|6952|6940|6934.3|6922.3|6952|6940|6934.1|6922.1|24
1722955570000|2024-08-06 14:46:10|6934.7|6922.7|6941.9|6929.9|6942.7|6930.7|6934.7|6922.7|5
1722955580000|2024-08-06 14:46:20|6942.4|6930.4|6940.1|6932.1|6944.1|6932.8|6940.1|6930.4|1
1722955590000|2024-08-06 14:46:30|6937.7|6929.7|6935.1|6923.1|6937.7|6929.7|6934.4|6922.4|3
1722955600000|2024-08-06 14:46:40|6935.2|6923.2|6949.1|6937.1|6949.1|6937.1|6935.2|6923.2|3
1722955610000|2024-08-06 14:46:50|6948.7|6936.7|6947.6|6935.6|6948.7|6936.7|6945.5|6933.5|0
1722955620000|2024-08-06 14:47:00|6948.2|6936.2|6948.6|6936.6|6948.6|6938.3|6946.3|6934.8|0
1722955630000|2024-08-06 14:47:10|6946.5|6934.5|6943.9|6931.9|6948.2|6936.2|6943.9|6931.9|3
1722955640000|2024-08-06 14:47:20|6941|6929|6942.2|6930.2|6942.3|6930.3|6940.3|6928.3|7
1722955650000|2024-08-06 14:47:30|6941.8|6929.8|6940.8|6928.8|6944.1|6932.1|6939.9|6927.9|0
1722955660000|2024-08-06 14:47:40|6940.7|6928.7|6939.2|6931.2|6940.7|6931.2|6939.2|6927.6|0
1722955670000|2024-08-06 14:47:50|6940.1|6932.1|6937|6925|6942.5|6933.8|6935.7|6925|8
1722955680000|2024-08-06 14:48:00|6937.6|6925.6|6936.4|6924.4|6938.1|6926.1|6936.3|6924.3|0
1722955690000|2024-08-06 14:48:10|6937.1|6925.1|6936.6|6924.6|6937.2|6925.2|6936.6|6924.6|0
1722955700000|2024-08-06 14:48:20|6937.2|6925.2|6933.6|6921.6|6937.2|6925.2|6932.9|6920.9|8
1722955710000|2024-08-06 14:48:30|6936.1|6924.1|6935.9|6923.9|6937.2|6925.2|6934|6922|6
1722955720000|2024-08-06 14:48:40|6935.3|6923.3|6961.2|6949.2|6966.1|6954.1|6934.7|6923.3|8
1722955730000|2024-08-06 14:48:50|6961.3|6949.3|6961.6|6949.6|6962.3|6950.3|6961.3|6949.3|4
1722955740000|2024-08-06 14:49:00|6954.1|6942.1|6950.1|6938.1|6954.1|6942.1|6950|6938|0
1722955750000|2024-08-06 14:49:10|6950.9|6938.9|6949.2|6937.2|6951.6|6939.6|6947.3|6935.3|0
1722955760000|2024-08-06 14:49:20|6949.5|6937.5|6941.7|6929.7|6950|6938|6940.1|6929.3|2
1722955770000|2024-08-06 14:49:30|6941.6|6929.6|6941.6|6929.6|6941.7|6929.7|6941|6929|1
1722955780000|2024-08-06 14:49:40|6941.7|6929.7|6941.3|6929.3|6941.7|6929.7|6941.2|6929.2|0
1722955790000|2024-08-06 14:49:50|6941.8|6929.8|6950.4|6944.4|6966.1|6954.1|6941.4|6929.4|44
1722955800000|2024-08-06 14:50:00|6950.7|6944.7|6955.9|6947.9|6957.9|6947.9|6950.4|6944.1|12
1722955810000|2024-08-06 14:50:10|6957.5|6945.5|6972.6|6960.6|6975.1|6963.1|6957.5|6945.5|15
1722955820000|2024-08-06 14:50:20|6972.7|6960.7|6992.7|6980.7|6993.8|6981.8|6972.7|6960.7|32
1722955830000|2024-08-06 14:50:30|6992.3|6980.3|6990.1|6978.1|6992.3|6980.3|6990.1|6978.1|2
1722955840000|2024-08-06 14:50:40|6977.2|6965.2|6974.9|6962.9|6977.2|6965.2|6974.1|6962.1|4
1722955850000|2024-08-06 14:50:50|6968.7|6956.7|6962.5|6950.5|6968.7|6956.7|6962.5|6950.5|1
1722955860000|2024-08-06 14:51:00|6962.9|6950.9|6970|6958|6970|6958|6962.9|6950.9|1
1722955870000|2024-08-06 14:51:10|6969.7|6957.7|6968.5|6956.5|6975.6|6963.6|6966.5|6954.5|1
1722955880000|2024-08-06 14:51:20|6966.1|6954.1|6965.2|6953.2|6966.1|6954.1|6964.6|6952.6|0
1722955890000|2024-08-06 14:51:30|6965.7|6953.7|6970.6|6958.6|6976.2|6966.2|6964.7|6952.7|2
1722955900000|2024-08-06 14:51:40|6970.7|6958.7|6969.7|6961.7|6971.2|6961.7|6969.7|6958.7|0
1722955910000|2024-08-06 14:51:50|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|1
1722955920000|2024-08-06 14:52:00|6967.1|6955.1|6968.1|6956.1|6968.1|6956.1|6964.1|6952.1|0
1722955930000|2024-08-06 14:52:10|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|0
1722955940000|2024-08-06 14:52:20|6968.2|6956.2|6969.2|6957.2|6969.2|6959.1|6966.2|6954.2|1
1722955950000|2024-08-06 14:52:30|6966.7|6958.7|6966.7|6958.7|6968.8|6959.1|6966.7|6956.8|1
1722955960000|2024-08-06 14:52:40|6966.6|6958.6|6967.1|6959.1|6967.1|6959.1|6966.6|6958.6|0
1722955980000|2024-08-06 14:53:00|6967|6959|6977.7|6965.7|6977.7|6965.7|6967|6959|9
1722955990000|2024-08-06 14:53:10|6978|6966|6963.5|6951.5|6978|6966|6963.5|6951.5|2
1722956000000|2024-08-06 14:53:20|6963.3|6951.3|6977.4|6971.4|6989.3|6977.3|6956.4|6944.4|28
1722956010000|2024-08-06 14:53:30|6977|6971|6987.3|6975.3|6987.3|6975.3|6977|6970.4|3
1722956020000|2024-08-06 14:53:40|6987.1|6975.1|7000.7|6988.7|7003.6|6992.3|6987.1|6975.1|19
1722956030000|2024-08-06 14:53:50|7000.5|6988.5|7001.6|6989.6|7001.6|6989.6|7000|6988|0
1722956040000|2024-08-06 14:54:00|7001.2|6989.2|7021.3|7009.3|7021.4|7009.4|6997.4|6986|4
1722956050000|2024-08-06 14:54:10|7019.2|7011.2|7019.8|7011.8|7019.8|7011.8|7017|7010.6|16
1722956060000|2024-08-06 14:54:20|7016.4|7004.4|7014.3|7002.3|7016.6|7004.6|7008|6996|27
1722956070000|2024-08-06 14:54:30|7014.2|7002.2|7010.1|6998.1|7014.4|7002.4|7008.4|6996.4|0
1722956080000|2024-08-06 14:54:40|7010.5|6998.5|7012.1|7000.1|7012.1|7000.1|7010.5|6998.5|3
1722956090000|2024-08-06 14:54:50|7015.5|7003.5|7017.2|7005.2|7017.6|7005.6|7014.2|7002.2|3
1722956100000|2024-08-06 14:55:00|7016.2|7004.2|7015.7|7003.7|7016.3|7004.3|7014.5|7002.5|2
1722956110000|2024-08-06 14:55:10|7015.9|7003.9|7024.3|7012.3|7024.3|7012.3|7015|7003.8|6
1722956120000|2024-08-06 14:55:20|7024.4|7012.4|7023|7011|7031.4|7019.4|7014|7005.3|8
1722956130000|2024-08-06 14:55:30|7022.1|7010.1|7026.6|7014.6|7027.6|7015.6|7022.1|7010.1|16
1722956140000|2024-08-06 14:55:40|7026.3|7014.3|7026.2|7014.2|7026.7|7014.7|7023.1|7011.1|5
1722956150000|2024-08-06 14:55:50|7025.2|7013.2|7020.3|7008.3|7025.2|7013.2|7020.3|7008.3|3
1722956170000|2024-08-06 14:56:10|7019.9|7007.9|7017.4|7005.4|7019.9|7007.9|7016.5|7004.5|1
1722956180000|2024-08-06 14:56:20|7017.8|7005.8|7017.6|7005.6|7019.1|7008.7|7015.7|7003.7|23
1722956190000|2024-08-06 14:56:30|7017.8|7005.8|7018.2|7006.2|7019.1|7007.1|7017.8|7005.8|2
1722956200000|2024-08-06 14:56:40|7018.4|7006.4|7018.1|7006.1|7018.4|7006.4|7016.9|7004.9|6
1722956210000|2024-08-06 14:56:50|7017.7|7005.7|7016.2|7004.2|7017.7|7005.7|7016.2|7004.2|1
1722956220000|2024-08-06 14:57:00|7016|7004|7013.1|7007.1|7016|7007.1|7010.7|7000.9|7
1722956230000|2024-08-06 14:57:10|7019.7|7007.7|7028|7016|7028|7016|7016.2|7005.2|33
1722956240000|2024-08-06 14:57:20|7026.8|7014.8|7041.7|7033.7|7043.1|7033.7|7022.9|7014.3|29
1722956250000|2024-08-06 14:57:30|7042.1|7034.1|7048.1|7036.1|7051|7040.2|7042.1|7031|7
1722956260000|2024-08-06 14:57:40|7041.1|7029.1|7037.2|7025.2|7043.8|7031.8|7037.2|7025.2|13
1722956270000|2024-08-06 14:57:50|7034.7|7022.7|7035.1|7023.1|7035.1|7023.1|7034.7|7022.7|6
1722956280000|2024-08-06 14:58:00|7035.3|7023.3|7034|7022|7035.3|7023.3|7033.6|7021.6|1
1722956290000|2024-08-06 14:58:10|7034.2|7022.2|7035.7|7023.7|7036.3|7024.3|7034.2|7022.2|0
1722956300000|2024-08-06 14:58:20|7034.6|7022.6|7019.6|7007.6|7035.7|7025.8|7019.6|7007.6|22
1722956310000|2024-08-06 14:58:30|7019.9|7007.9|7019.3|7007.3|7021.1|7009.1|7019.3|7007.3|4
1722956320000|2024-08-06 14:58:40|7008.2|6996.2|7002.2|6990.2|7008.2|6996.2|7001.8|6989.8|4
1722956340000|2024-08-06 14:59:00|7002.1|6990.1|7003.9|6991.9|7003.9|6993.2|7001.2|6990|0
1722956350000|2024-08-06 14:59:10|7003.5|6991.5|7007.2|6995.2|7007.2|6995.2|7003.5|6991.5|1
1722956360000|2024-08-06 14:59:20|7006.9|6994.9|7007.1|6995.1|7007.3|6997|7005|6994.9|2
1722956370000|2024-08-06 14:59:30|7008.3|6996.3|7017.3|7005.3|7019.3|7007.3|7008.3|6996.3|4
1722956380000|2024-08-06 14:59:40|7016.5|7004.5|7009.9|7001.9|7016.5|7004.5|7009.9|7000.8|0
1722956390000|2024-08-06 14:59:50|7009.8|7001.8|7007.4|6995.4|7009.8|7001.8|7007.4|6995.4|1
1722956400000|2024-08-06 15:00:00|7007.8|6995.8|7007.4|6995.4|7007.8|6995.8|7007.4|6995.4|1
1722956410000|2024-08-06 15:00:10|7007.1|6995.1|7004.4|6996.4|7007.1|6996.8|7004.4|6994.5|2
1722956430000|2024-08-06 15:00:30|7003.3|6995.3|7005.5|6993.5|7005.9|6996|7001.1|6989.1|11
1722956440000|2024-08-06 15:00:40|7005.4|6993.4|7013.9|7001.9|7013.9|7001.9|7005.1|6993.1|3
1722956450000|2024-08-06 15:00:50|7014.1|7002.1|7010.6|6998.6|7014.1|7002.4|7007.6|6995.6|0
1722956460000|2024-08-06 15:01:00|7015.8|7003.8|7007.9|6995.9|7018.4|7006.4|7007.3|6995.3|19
1722956470000|2024-08-06 15:01:10|7009|6997|7007.9|6995.9|7009|6997|7006.8|6994.8|0
1722956480000|2024-08-06 15:01:20|7010.1|6998.1|7007|6995|7010.1|6998.1|7007|6995|0
1722956490000|2024-08-06 15:01:30|7006.6|6994.6|7009.1|6997.1|7009.8|6997.8|7006.6|6994.6|0
1722956500000|2024-08-06 15:01:40|7009|6997|7008.6|6996.6|7010.1|6998.1|7008.6|6996.6|3
1722956510000|2024-08-06 15:01:50|7008.7|6996.7|7011.5|6999.5|7011.5|6999.5|7008.1|6996.1|4
1722956520000|2024-08-06 15:02:00|7011.7|6999.7|7022.4|7010.4|7023.5|7011.5|7009.9|6999.5|0
1722956530000|2024-08-06 15:02:10|7021.8|7009.8|7021.6|7013.6|7022.5|7013.6|7021.2|7009.2|0
1722956540000|2024-08-06 15:02:20|7023.4|7011.4|7024.9|7012.9|7024.9|7012.9|7023.4|7011.4|0
1722956550000|2024-08-06 15:02:30|7025.3|7013.3|7025.1|7017.1|7027.6|7018.3|7024.9|7013.3|2
1722956560000|2024-08-06 15:02:40|7024.2|7016.2|7034.8|7022.8|7035.4|7023.4|7024.2|7014.8|15
1722956570000|2024-08-06 15:02:50|7036.2|7024.2|7036.1|7028.1|7038|7028.5|7035.9|7024|17
1722956580000|2024-08-06 15:03:00|7036.5|7028.5|7039.7|7027.7|7039.7|7029.1|7035.1|7026.7|6
1722956590000|2024-08-06 15:03:10|7039.8|7031.8|7039|7033|7039.8|7033|7039|7031.8|0
1722956600000|2024-08-06 15:03:20|7040.7|7032.7|7037.7|7025.7|7042|7034|7037.4|7025.4|5
1722956610000|2024-08-06 15:03:30|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|0
1722956620000|2024-08-06 15:03:40|7036.8|7024.8|7037.4|7025.4|7037.6|7025.6|7036.8|7024.8|1
1722956630000|2024-08-06 15:03:50|7036.7|7024.7|7026.5|7014.5|7036.7|7024.7|7021.8|7012.3|10
1722956640000|2024-08-06 15:04:00|7025.3|7013.3|7026.8|7014.8|7028|7016|7020.9|7008.9|30
1722956650000|2024-08-06 15:04:10|7023.9|7011.9|7028.1|7016.1|7030.2|7018.2|7022.4|7010.4|3
1722956660000|2024-08-06 15:04:20|7027.8|7015.8|7028.1|7016.1|7030.6|7018.6|7027.8|7015.8|2
1722956670000|2024-08-06 15:04:30|7028.6|7016.6|7022.8|7010.8|7028.6|7016.6|7022.8|7010.8|12
1722956680000|2024-08-06 15:04:40|7021.3|7009.3|7019.9|7007.9|7021.9|7009.9|7017.2|7005.2|5
1722956690000|2024-08-06 15:04:50|7019.1|7007.1|7018.2|7006.2|7019.1|7007.1|7018.2|7006.2|8
1722956700000|2024-08-06 15:05:00|7018.5|7006.5|7010.8|6998.8|7022.6|7010.6|7010.8|6998.8|16
1722956710000|2024-08-06 15:05:10|7010.4|6998.4|7000.8|6988.8|7010.4|6998.4|7000.7|6988.7|18
1722956720000|2024-08-06 15:05:20|7000.2|6988.2|6999.9|6987.9|7000.2|6988.2|6999.7|6987.7|8
1722956730000|2024-08-06 15:05:30|6998|6990|6999.9|6987.9|6999.9|6990|6998|6987.9|3
1722956740000|2024-08-06 15:05:40|6990.9|6978.9|6997.9|6985.9|6997.9|6985.9|6990.9|6978.9|1
1722956750000|2024-08-06 15:05:50|6992.3|6980.3|6985.2|6973.2|6992.3|6980.3|6984.3|6972.3|1
1722956760000|2024-08-06 15:06:00|6984.8|6972.8|6985.4|6977.4|6987.5|6977.4|6984.8|6972.8|5
1722956770000|2024-08-06 15:06:10|6987.6|6975.6|6987.6|6975.6|6987.6|6977.8|6985.4|6975.6|0
1722956780000|2024-08-06 15:06:20|6989|6977|6999.6|6987.6|7002.5|6990.5|6989|6977|1
1722956790000|2024-08-06 15:06:30|6999.4|6987.4|6996.7|6984.7|6999.4|6987.4|6996.7|6984.7|0
1722956800000|2024-08-06 15:06:40|6996.2|6984.2|6987.1|6975.1|6996.8|6984.8|6987.1|6975.1|0
1722956810000|2024-08-06 15:06:50|6984.6|6976.6|6984.1|6972.1|6987.8|6976.6|6978.1|6966.1|7
1722956820000|2024-08-06 15:07:00|6983.2|6971.2|6982.3|6970.3|6983.2|6971.2|6982.2|6970.2|0
1722956830000|2024-08-06 15:07:10|6982.7|6970.7|6989.7|6977.7|6992|6980|6982.7|6970.7|8
1722956840000|2024-08-06 15:07:20|6989.6|6977.6|6986.8|6974.8|6990.8|6978.8|6986.3|6974.3|0
1722956850000|2024-08-06 15:07:30|6987.8|6975.8|7000.7|6988.7|7004|6992|6986.5|6974.5|5
1722956860000|2024-08-06 15:07:40|7000.5|6988.5|6996.2|6984.2|7005.8|6993.8|6994.9|6982.9|2
1722956870000|2024-08-06 15:07:50|6997|6985|6995.8|6987.8|6997.5|6988.9|6993.1|6981.1|2
1722956880000|2024-08-06 15:08:00|7007|6995|7001.8|6989.8|7007|6995|7000.8|6988.8|1
1722956890000|2024-08-06 15:08:10|7001.9|6989.9|7002.8|6990.8|7002.9|6990.9|7001.9|6989.9|0
1722956910000|2024-08-06 15:08:30|7009.6|6997.6|6997|6985|7009.6|6997.6|6990.1|6978.1|12
1722956920000|2024-08-06 15:08:40|6996.8|6984.8|6996.7|6984.7|6997.7|6985.7|6995.3|6983.3|11
1722956930000|2024-08-06 15:08:50|6996.6|6984.6|6997.1|6985.1|6998|6986|6996|6984|1
1722956940000|2024-08-06 15:09:00|6994.2|6982.2|6998.3|6986.3|7004|6992|6991.3|6979.3|6
1722956950000|2024-08-06 15:09:10|6998.7|6986.7|6996.3|6984.3|7002|6990|6993.8|6981.8|7
1722956960000|2024-08-06 15:09:20|6996.4|6984.4|6995.2|6983.2|6996.4|6984.4|6994.8|6982.8|1
1722956970000|2024-08-06 15:09:30|6991.9|6979.9|6992.2|6980.2|6993.2|6981.2|6991.8|6979.8|0
1722956980000|2024-08-06 15:09:40|6991.6|6979.6|6992.7|6980.7|7000.2|6988.2|6991.1|6979.1|14
1722956990000|2024-08-06 15:09:50|6993.2|6981.2|6999.6|6987.6|7000.3|6989.3|6993.2|6981.2|4
1722957000000|2024-08-06 15:10:00|6999.1|6987.1|7001.3|6989.3|7011.4|6999.4|6997.1|6985.1|8
1722957010000|2024-08-06 15:10:10|7001.2|6989.2|7004.3|6992.3|7005.3|6993.3|6999.2|6987.2|4
1722957020000|2024-08-06 15:10:20|7005.9|6993.9|7001.4|6989.4|7005.9|6993.9|7000.4|6988.4|1
1722957030000|2024-08-06 15:10:30|7001|6989|7002.1|6990.1|7006.3|6994.3|7001|6989|10
1722957040000|2024-08-06 15:10:40|7002.5|6990.5|7006.8|6994.8|7006.8|6994.8|7002|6990|12
1722957050000|2024-08-06 15:10:50|7007.6|6995.6|7019.7|7007.7|7027.7|7015.7|7007.6|6995.6|7
1722957060000|2024-08-06 15:11:00|7020|7008|7017.8|7005.8|7021|7009|7015.6|7003.6|2
1722957070000|2024-08-06 15:11:10|7016.9|7004.9|7024.1|7012.1|7024.3|7012.3|7014.9|7002.9|9
1722957080000|2024-08-06 15:11:20|7024.7|7012.7|7022.3|7010.3|7029.4|7017.4|7020.5|7008.5|8
1722957090000|2024-08-06 15:11:30|7022.8|7010.8|7018.3|7006.3|7030.1|7018.1|7018.1|7006.1|6
1722957100000|2024-08-06 15:11:40|7019.8|7007.8|7015.2|7003.2|7019.8|7007.8|7015.1|7003.1|7
1722957110000|2024-08-06 15:11:50|7017.7|7005.7|7029|7017|7029|7017|7017.7|7005.7|13
1722957120000|2024-08-06 15:12:00|7030.3|7018.3|7020.4|7008.4|7030.3|7018.3|7020.4|7008.4|10
1722957130000|2024-08-06 15:12:10|7020.3|7008.3|7021.4|7009.4|7027.2|7015.2|7020.3|7008.3|7
1722957140000|2024-08-06 15:12:20|7021.1|7009.1|7020.2|7008.2|7021.7|7009.7|7020.2|7008.2|1
1722957150000|2024-08-06 15:12:30|7022.7|7010.7|7010.9|6998.9|7023.1|7011.1|7010.9|6998.9|6
1722957160000|2024-08-06 15:12:40|7010.6|6998.6|7010.5|6998.5|7012.7|7000.7|7008.4|6996.4|5
1722957170000|2024-08-06 15:12:50|7011|6999|7018.3|7006.3|7022.2|7010.2|7011|6999|4
1722957180000|2024-08-06 15:13:00|7021.6|7009.6|7017.4|7005.4|7021.6|7009.6|7015.2|7003.2|0
1722957190000|2024-08-06 15:13:10|7019.1|7007.1|7030.9|7018.9|7030.9|7018.9|7019|7007|11
1722957200000|2024-08-06 15:13:20|7030.1|7018.1|7027.2|7015.2|7031|7019|7023.1|7011.1|9
1722957210000|2024-08-06 15:13:30|7027.6|7015.6|7024.4|7012.4|7030.8|7018.8|7023.5|7011.5|6
1722957220000|2024-08-06 15:13:40|7024.8|7012.8|7022.5|7010.5|7026|7014|7022.4|7010.4|0
1722957230000|2024-08-06 15:13:50|7022.4|7010.4|7022|7010|7023.7|7011.7|7022|7010|2
1722957240000|2024-08-06 15:14:00|7019.6|7011.6|7025.9|7013.9|7030.6|7018.6|7019.6|7009.2|6
1722957250000|2024-08-06 15:14:10|7027.7|7015.7|7030.4|7018.4|7031.5|7019.5|7027.7|7015.7|2
1722957260000|2024-08-06 15:14:20|7029.9|7017.9|7024.2|7012.2|7030.9|7018.9|7023.5|7011.5|1
1722957270000|2024-08-06 15:14:30|7027.5|7015.5|7024.7|7012.7|7027.5|7015.5|7023.4|7011.4|0
1722957280000|2024-08-06 15:14:40|7023.9|7011.9|7023.1|7011.1|7024|7012|7022.3|7010.3|1
1722957290000|2024-08-06 15:14:50|7024.1|7012.1|7027.5|7015.5|7028.4|7016.4|7024.1|7012.1|0
1722957300000|2024-08-06 15:15:00|7027.6|7015.6|7024.4|7012.4|7029.3|7017.3|7024.4|7012.4|4
1722957310000|2024-08-06 15:15:10|7024.8|7012.8|7025.2|7013.2|7026.9|7014.9|7024.8|7012.8|0
1722957320000|2024-08-06 15:15:20|7025.7|7013.7|7028.4|7016.4|7028.9|7016.9|7025.7|7013.7|1
1722957330000|2024-08-06 15:15:30|7028.3|7016.3|7029.3|7017.3|7029.3|7017.3|7028.3|7016.3|0
1722957340000|2024-08-06 15:15:40|7029.5|7017.5|7029.5|7017.5|7029.5|7017.5|7029.5|7017.5|0
1722957350000|2024-08-06 15:15:50|7029.3|7017.3|7032.4|7020.4|7033|7021|7029.3|7017.3|1
1722957360000|2024-08-06 15:16:00|7031.8|7019.8|7031.1|7019.1|7032|7020|7030.6|7018.6|1
1722957370000|2024-08-06 15:16:10|7030.9|7018.9|7047.6|7035.6|7047.6|7035.6|7030.9|7018.9|7
1722957380000|2024-08-06 15:16:20|7047.9|7035.9|7072.6|7060.6|7076.2|7064.2|7047.1|7035.6|16
1722957390000|2024-08-06 15:16:30|7071.8|7059.8|7070.8|7062.8|7073.2|7063.5|7068.7|7059.2|8
1722957400000|2024-08-06 15:16:40|7064.7|7052.7|7060.9|7048.9|7066.1|7054.1|7060|7048|6
1722957410000|2024-08-06 15:16:50|7059.5|7047.5|7054|7042|7059.5|7047.5|7054|7042|6
1722957420000|2024-08-06 15:17:00|7054.1|7042.1|7048|7036|7054.6|7042.6|7047.7|7035.7|1
1722957430000|2024-08-06 15:17:10|7054.1|7046.1|7062.6|7050.6|7065|7056.6|7054.1|7046.1|8
1722957440000|2024-08-06 15:17:20|7061.7|7049.7|7061.9|7049.9|7062.1|7050.1|7061.7|7049.7|2
1722957450000|2024-08-06 15:17:30|7062.1|7050.1|7063.2|7051.2|7063.9|7051.9|7060.6|7048.6|1
1722957460000|2024-08-06 15:17:40|7063.1|7051.1|7063.1|7051.1|7063.3|7051.3|7063.1|7051.1|2
1722957470000|2024-08-06 15:17:50|7063.3|7051.3|7070.4|7058.4|7070.6|7058.6|7063.3|7051.3|5
1722957480000|2024-08-06 15:18:00|7070.6|7058.6|7070.1|7058.1|7070.6|7058.6|7070|7058|0
1722957490000|2024-08-06 15:18:10|7070.3|7058.3|7071.1|7059.1|7071.1|7059.1|7070.3|7058.3|2
1722957500000|2024-08-06 15:18:20|7070.7|7058.7|7076.3|7064.3|7076.3|7067|7070.5|7058.5|15
1722957510000|2024-08-06 15:18:30|7076.2|7064.2|7076.4|7064.4|7076.8|7064.8|7076.2|7064.2|0
1722957520000|2024-08-06 15:18:40|7079.3|7067.3|7089.8|7077.8|7089.8|7077.8|7076.7|7066.6|28
1722957530000|2024-08-06 15:18:50|7087.9|7079.9|7090.4|7078.4|7092.6|7082.1|7085.1|7077.1|5
1722957540000|2024-08-06 15:19:00|7089.7|7077.7|7088.3|7076.3|7090.3|7078.3|7088.3|7076.3|8
1722957550000|2024-08-06 15:19:10|7086.4|7074.4|7086.5|7074.5|7086.5|7074.5|7086.2|7074.2|0
1722957560000|2024-08-06 15:19:20|7086.2|7074.2|7077|7065|7086.2|7074.2|7073.9|7061.9|4
1722957570000|2024-08-06 15:19:30|7076.4|7064.4|7080|7068|7082.1|7070.1|7076.4|7064.4|1
1722957580000|2024-08-06 15:19:40|7079.9|7067.9|7079.5|7071.5|7080.1|7071.5|7077.6|7067.5|5
1722957590000|2024-08-06 15:19:50|7078.2|7072.2|7086.3|7074.3|7086.5|7074.5|7077.8|7071.8|1
1722957600000|2024-08-06 15:20:00|7086.2|7074.2|7085.3|7073.3|7086.2|7075.5|7082.3|7072.8|5
1722957610000|2024-08-06 15:20:10|7084.8|7072.8|7067.4|7055.4|7084.8|7075.3|7067.1|7055.1|1
1722957620000|2024-08-06 15:20:20|7065.8|7053.8|7067.8|7055.8|7067.8|7055.8|7060.3|7048.3|8
1722957630000|2024-08-06 15:20:30|7068.7|7056.7|7074.3|7062.3|7075.2|7063.2|7068.7|7056.7|3
1722957640000|2024-08-06 15:20:40|7076.4|7064.4|7080.6|7068.6|7082.2|7070.2|7075.6|7063.6|1
1722957650000|2024-08-06 15:20:50|7080.8|7068.8|7077.5|7065.5|7080.8|7068.8|7072.2|7060.2|1
1722957660000|2024-08-06 15:21:00|7077.3|7065.3|7077.3|7065.3|7077.3|7065.3|7077.3|7065.3|0
1722957670000|2024-08-06 15:21:10|7076.4|7064.4|7074.8|7066.8|7076.4|7066.8|7074.4|7064.4|0
1722957680000|2024-08-06 15:21:20|||||||||1
1722957690000|2024-08-06 15:21:30|7071.9|7059.9|7068.9|7056.9|7074.3|7063|7067.1|7055.5|4
1722957700000|2024-08-06 15:21:40|7068.8|7056.8|7067.4|7055.4|7071.9|7059.9|7067.4|7055.4|2
1722957710000|2024-08-06 15:21:50|7066.8|7054.8|7054.3|7046.3|7068.8|7056.8|7051.6|7041.4|5
1722957720000|2024-08-06 15:22:00|7054.7|7046.7|7060.7|7048.7|7066.3|7055.9|7053|7045.3|4
1722957730000|2024-08-06 15:22:10|7062.3|7050.3|7060.6|7048.6|7062.5|7050.5|7060.1|7048.1|0
1722957740000|2024-08-06 15:22:20|7060.3|7048.3|7049.1|7037.1|7060.3|7048.9|7048.6|7036.6|2
1722957750000|2024-08-06 15:22:30|7049|7037|7032.6|7020.6|7050.6|7038.6|7032.1|7020.1|51
1722957760000|2024-08-06 15:22:40|7033.5|7021.5|7028.5|7016.5|7033.5|7021.5|7028.5|7016.5|1
1722957770000|2024-08-06 15:22:50|7030.5|7018.5|7043.3|7031.3|7044.6|7032.6|7026.5|7014.5|8
1722957780000|2024-08-06 15:23:00|7042.9|7030.9|7043.2|7031.2|7044.7|7032.7|7042.2|7030.2|0
1722957790000|2024-08-06 15:23:10|7043.8|7031.8|7045.6|7033.6|7045.6|7033.6|7043.6|7031.6|0
1722957800000|2024-08-06 15:23:20|7046.1|7034.1|7046.1|7034.1|7046.1|7034.1|7046.1|7034.1|0
1722957810000|2024-08-06 15:23:30|7046.6|7034.6|7048.5|7036.5|7048.6|7036.6|7046.6|7034.6|1
1722957820000|2024-08-06 15:23:40|7048.1|7036.1|7054.9|7042.9|7056.9|7044.9|7048.1|7036.1|0
1722957830000|2024-08-06 15:23:50|7056.6|7044.6|7052.6|7040.6|7057.9|7045.9|7052.6|7040.6|0
1722957840000|2024-08-06 15:24:00|7053|7041|7053.8|7041.8|7053.8|7041.8|7052.8|7040.8|0
1722957850000|2024-08-06 15:24:10|7051.7|7039.7|7044.5|7032.5|7051.7|7041.2|7044.3|7032.3|9
1722957860000|2024-08-06 15:24:20|7044.8|7032.8|7048.8|7036.8|7048.9|7036.9|7044.7|7032.7|5
1722957870000|2024-08-06 15:24:30|7049.2|7037.2|7043.3|7031.3|7051.1|7039.1|7043.3|7031.3|2
1722957880000|2024-08-06 15:24:40|7042.8|7030.8|7048.4|7036.4|7048.4|7036.4|7042.8|7030.8|0
1722957890000|2024-08-06 15:24:50|7048.9|7036.9|7050.7|7038.7|7050.7|7038.7|7047.7|7035.7|0
1722957900000|2024-08-06 15:25:00|7052.4|7040.4|7043.7|7035.7|7052.4|7040.4|7043.7|7035.7|8
1722957910000|2024-08-06 15:25:10|7046.7|7034.7|7044.2|7036.2|7046.7|7036.5|7043.7|7034.7|0
1722957920000|2024-08-06 15:25:20|7046.3|7034.3|7049.4|7037.4|7049.4|7037.4|7044.2|7034.3|7
1722957930000|2024-08-06 15:25:30|7049.9|7037.9|7049.9|7037.9|7053.3|7043.2|7048.3|7037.8|10
1722957940000|2024-08-06 15:25:40|7050|7038|7047.5|7041.5|7050.9|7041.5|7046.2|7035.7|4
1722957950000|2024-08-06 15:25:50|7047.4|7041.4|7045.7|7033.7|7049.5|7041.4|7045.1|7033.3|0
1722957960000|2024-08-06 15:26:00|7044.5|7032.5|7043.9|7031.9|7045.8|7033.8|7043.8|7031.8|10
1722957970000|2024-08-06 15:26:10|7044|7032|7053.4|7041.4|7053.4|7041.4|7044|7032|3
1722957980000|2024-08-06 15:26:20|7054.4|7042.4|7056.3|7044.3|7056.5|7044.5|7054.4|7042.4|4
1722957990000|2024-08-06 15:26:30|7053.4|7045.4|7061.8|7049.8|7063.3|7051.6|7053.4|7045.1|1
1722958000000|2024-08-06 15:26:40|7059.6|7051.6|7066.7|7054.7|7069.7|7057.7|7059.6|7051.6|2
1722958010000|2024-08-06 15:26:50|7065.3|7053.3|7074.7|7062.7|7077.6|7065.6|7065.3|7053.3|8
1722958020000|2024-08-06 15:27:00|7074.6|7062.6|7072|7064|7075.3|7065.3|7072|7062.1|9
1722958030000|2024-08-06 15:27:10|7074.1|7062.1|7075.9|7063.9|7075.9|7064|7072|7061.8|1
1722958040000|2024-08-06 15:27:20|7077.2|7065.2|7079.6|7071.6|7079.6|7071.6|7077.2|7065.2|16
1722958050000|2024-08-06 15:27:30|7080.4|7072.4|7068.1|7056.1|7082.1|7072.4|7068.1|7056.1|4
1722958060000|2024-08-06 15:27:40|7069|7057|7067|7055|7069|7057|7067|7055|0
1722958070000|2024-08-06 15:27:50|7066.5|7054.5|7067.2|7055.2|7067.2|7055.2|7066.5|7054.5|0
1722958080000|2024-08-06 15:28:00|7066.2|7054.2|7060|7048|7066.2|7054.2|7060|7048|2
1722958090000|2024-08-06 15:28:10|7059.4|7047.4|7056.7|7048.7|7059.7|7049.5|7056.7|7046.5|1
1722958100000|2024-08-06 15:28:20|7056.3|7048.3|7058.5|7046.5|7059|7048.9|7055.9|7046.5|7
1722958110000|2024-08-06 15:28:30|7057.2|7045.2|7057.2|7045.2|7057.2|7045.2|7057.2|7045.2|0
1722958140000|2024-08-06 15:29:00|7051.2|7039.2|7051.2|7039.2|7051.5|7039.8|7046.5|7038.5|4
1722958150000|2024-08-06 15:29:10|7048|7040|7050.6|7038.6|7050.6|7041.5|7046.5|7038.6|2
1722958160000|2024-08-06 15:29:20|7050.5|7038.5|7056.2|7044.2|7056.8|7044.8|7049.1|7038.1|0
1722958170000|2024-08-06 15:29:30|7055.4|7043.4|7054.3|7046.3|7057.6|7046.3|7054.3|7043.4|2
1722958180000|2024-08-06 15:29:40|7055.1|7047.1|7064.1|7052.1|7065.3|7053.3|7055.1|7047.1|2
1722958190000|2024-08-06 15:29:50|7063.6|7051.6|7057.1|7045.1|7066.1|7054.1|7057.1|7045.1|2
1722958200000|2024-08-06 15:30:00|7057.5|7045.5|7057.1|7045.1|7059.5|7047.5|7055.6|7043.6|1
1722958210000|2024-08-06 15:30:10|7055.1|7047.1|7059.8|7047.8|7063.1|7051.1|7055.1|7047.1|3
1722958220000|2024-08-06 15:30:20|7061.6|7049.6|7062.3|7050.3|7062.4|7051.5|7059.5|7049|4
1722958230000|2024-08-06 15:30:30|7062.2|7050.2|7062.2|7050.2|7062.2|7050.2|7062.2|7050.2|0
1722958240000|2024-08-06 15:30:40|7062.5|7050.5|7062.4|7050.4|7062.5|7052.2|7060.2|7049.5|7
1722958250000|2024-08-06 15:30:50|7059|7051|7061|7053|7061.1|7053|7059|7049.1|0
1722958260000|2024-08-06 15:31:00|7059.7|7051.7|7066.5|7054.5|7066.5|7054.5|7059.7|7050.3|2
1722958270000|2024-08-06 15:31:10|7065.2|7053.2|7064|7052|7065.2|7053.2|7064|7052|1
1722958280000|2024-08-06 15:31:20|7063.9|7051.9|7065.7|7053.7|7066|7054|7063.9|7051.9|3
1722958290000|2024-08-06 15:31:30|7063.3|7055.3|7065.2|7053.2|7065.2|7055.3|7063.3|7053.2|0
1722958300000|2024-08-06 15:31:40|7065.6|7053.6|7064.5|7052.5|7065.6|7053.6|7063.7|7051.7|2
1722958310000|2024-08-06 15:31:50|7064.4|7052.4|7057.3|7051.3|7067.3|7055.3|7057.2|7051.2|7
1722958320000|2024-08-06 15:32:00|7056.8|7044.8|7056|7044|7057.5|7045.5|7056|7044|3
1722958330000|2024-08-06 15:32:10|7055.8|7043.8|7055.8|7043.8|7055.8|7043.8|7055.8|7043.8|0
1722958340000|2024-08-06 15:32:20|7055.9|7043.9|7055.3|7043.3|7056|7044|7055|7043|2
1722958350000|2024-08-06 15:32:30|7054.5|7042.5|7052.4|7044.4|7054.5|7044.4|7052.4|7042.5|1
1722958360000|2024-08-06 15:32:40|7051.9|7043.9|7049.5|7043.5|7051.9|7044.8|7049.5|7043.5|3
1722958370000|2024-08-06 15:32:50|7049.4|7043.4|7053.7|7041.7|7053.9|7043.4|7049.3|7040.8|7
1722958380000|2024-08-06 15:33:00|7053.8|7041.8|7052.7|7044.7|7055|7044.7|7052.7|7041.8|5
1722958390000|2024-08-06 15:33:10|7051.8|7043.8|7052.7|7044.7|7054.8|7044.7|7050.7|7042.4|2
1722958400000|2024-08-06 15:33:20|7054.8|7042.8|7067.2|7055.2|7069.6|7057.6|7053.1|7042.8|6
1722958410000|2024-08-06 15:33:30|7067.3|7055.3|7070.1|7058.1|7074.3|7062.3|7067.3|7055.3|11
1722958420000|2024-08-06 15:33:40|7070.2|7058.2|7070.6|7058.6|7073.2|7061.2|7070.2|7058.2|11
1722958430000|2024-08-06 15:33:50|7072.7|7060.7|7070.1|7058.1|7072.7|7060.7|7070.1|7058.1|2
1722958440000|2024-08-06 15:34:00|7067.6|7059.6|7068.6|7056.6|7068.6|7059.6|7066|7056.6|1
1722958450000|2024-08-06 15:34:10|7071.8|7059.8|7066.5|7054.5|7075.9|7063.9|7066|7054|1
1722958460000|2024-08-06 15:34:20|7066.4|7054.4|7063|7055|7066.4|7055|7057.7|7045.7|4
1722958470000|2024-08-06 15:34:30|7067.1|7055.1|7066|7054|7072|7060|7066|7054|6
1722958480000|2024-08-06 15:34:40|7066.5|7054.5|7069.4|7057.4|7069.5|7057.5|7066.5|7054.5|1
1722958490000|2024-08-06 15:34:50|7070|7058|7073.5|7061.5|7074.1|7062.1|7070|7058|0
1722958500000|2024-08-06 15:35:00|7073.4|7061.4|7078|7066|7078.7|7066.7|7070.7|7059.4|11
1722958510000|2024-08-06 15:35:10|7078.1|7066.1|7076.3|7064.3|7079.5|7067.5|7076.3|7064.3|4
1722958520000|2024-08-06 15:35:20|7076|7064|7072.1|7060.1|7076|7064|7072.1|7060.1|0
1722958530000|2024-08-06 15:35:30|7072.2|7060.2|7075|7063|7075.2|7063.2|7072.2|7060.2|1
1722958540000|2024-08-06 15:35:40|7074.6|7062.6|7077.2|7065.2|7080.1|7068.1|7070|7060.4|15
1722958550000|2024-08-06 15:35:50|7077.9|7065.9|7076.4|7064.4|7077.9|7065.9|7076.4|7064.4|0
1722958560000|2024-08-06 15:36:00|7076.5|7064.5|7076.5|7064.5|7076.5|7064.5|7076.5|7064.5|2
1722958570000|2024-08-06 15:36:10|7076|7064|7075.5|7063.5|7076.1|7067.1|7075|7063.5|3
1722958580000|2024-08-06 15:36:20|7076|7064|7084.5|7072.5|7086|7074|7076|7064|19
1722958590000|2024-08-06 15:36:30|7084.1|7072.1|7076.5|7064.5|7087.2|7076.6|7074.9|7064.5|37
1722958600000|2024-08-06 15:36:40|7077|7065|7075.1|7067.1|7078.3|7067.5|7075.1|7065|4
1722958610000|2024-08-06 15:36:50|7076.9|7064.9|7079.9|7071.9|7082|7071.9|7076.9|7064.9|6
1722958620000|2024-08-06 15:37:00|7082.5|7070.5|7083.1|7071.1|7085|7077|7082.1|7070.1|4
1722958630000|2024-08-06 15:37:10|7083.7|7071.7|7085.6|7073.6|7087|7075|7083.7|7071.7|4
1722958640000|2024-08-06 15:37:20|7085.4|7073.4|7082.7|7074.7|7088.4|7076.4|7082.7|7073.3|8
1722958650000|2024-08-06 15:37:30|7081.8|7073.8|7080.2|7068.2|7081.8|7074.3|7078.9|7067.8|14
1722958660000|2024-08-06 15:37:40|7078.9|7066.9|7079.4|7067.4|7079.4|7067.4|7078.9|7066.9|0
1722958670000|2024-08-06 15:37:50|7079|7067|7076.4|7068.4|7079|7068.8|7076.4|7066.4|2
1722958680000|2024-08-06 15:38:00|7078.4|7066.4|7074.8|7068.8|7078.4|7068.8|7074.4|7066.4|38
1722958690000|2024-08-06 15:38:10|7074.4|7068.4|7079.9|7071.9|7083|7072.7|7074.4|7068.4|12
1722958700000|2024-08-06 15:38:20|7080.3|7072.3|7076.5|7070.5|7087.3|7075.3|7076.2|7067|40
1722958710000|2024-08-06 15:38:30|7075.7|7069.7|7082.2|7070.2|7082.5|7070.5|7075.7|7067.6|3
1722958720000|2024-08-06 15:38:40|7082.6|7070.6|7083.5|7071.5|7088.7|7078.1|7082.3|7070.6|15
1722958730000|2024-08-06 15:38:50|7083.3|7071.3|7083.3|7071.3|7083.8|7071.8|7083.3|7071.3|0
1722958740000|2024-08-06 15:39:00|7079.6|7071.6|7087.8|7075.8|7087.8|7075.8|7079.6|7071.6|10
1722958750000|2024-08-06 15:39:10|7088.1|7076.1|7079.4|7067.4|7088.9|7076.9|7079|7067|0
1722958760000|2024-08-06 15:39:20|7076.7|7068.7|7086.4|7074.4|7086.4|7074.4|7076.7|7066|9
1722958770000|2024-08-06 15:39:30|7085.9|7073.9|7087.6|7075.6|7088.1|7076.1|7085.9|7073.9|3
1722958790000|2024-08-06 15:39:50|7081.9|7069.9|7080.2|7068.2|7081.9|7069.9|7080.2|7068.2|9
1722958800000|2024-08-06 15:40:00|7079.8|7067.8|7080.3|7068.3|7080.8|7070.4|7076.5|7067|9
1722958810000|2024-08-06 15:40:10|7080.5|7068.5|7087.9|7075.9|7089.6|7077.6|7080.5|7068.5|0
1722958820000|2024-08-06 15:40:20|7088|7076|7087.4|7075.4|7088.8|7076.8|7087.4|7075.4|0
1722958830000|2024-08-06 15:40:30|7087.9|7075.9|7082.4|7070.4|7087.9|7075.9|7078.5|7066.5|3
1722958840000|2024-08-06 15:40:40|7082.3|7070.3|7081.4|7069.4|7082.3|7070.3|7081.3|7069.3|1
1722958850000|2024-08-06 15:40:50|7080.9|7068.9|7072.3|7060.3|7080.9|7070.8|7072.3|7060.3|7
1722958860000|2024-08-06 15:41:00|7071.9|7059.9|7072.3|7060.3|7072.8|7060.8|7063.6|7054.8|10
1722958870000|2024-08-06 15:41:10|7071.9|7059.9|7076.6|7064.6|7076.6|7064.6|7071.9|7059.9|7
1722958880000|2024-08-06 15:41:20|7075.3|7063.3|7072.3|7064.3|7075.5|7065.6|7072.3|7062.9|6
1722958890000|2024-08-06 15:41:30|7072.7|7064.7|7070.2|7062.2|7074.8|7065.4|7070.2|7061.1|5
1722958900000|2024-08-06 15:41:40|7072.8|7060.8|7071|7059|7072.8|7063.9|7070.6|7059|1
1722958910000|2024-08-06 15:41:50|7069.6|7057.6|7074.1|7066.1|7077.2|7066.6|7067|7056.7|9
1722958920000|2024-08-06 15:42:00|7074.5|7066.5|7066.7|7054.7|7074.5|7066.8|7066.7|7054.7|6
1722958930000|2024-08-06 15:42:10|7067.4|7055.4|7065.6|7053.6|7067.4|7055.4|7065.6|7053.6|1
1722958940000|2024-08-06 15:42:20|7065.7|7053.7|7054.6|7042.6|7065.7|7053.7|7052.4|7042.6|1
1722958950000|2024-08-06 15:42:30|7054.4|7042.4|7039.2|7027.2|7054.4|7042.4|7036.4|7024.4|6
1722958960000|2024-08-06 15:42:40|7037.5|7025.5|7029.1|7021.1|7037.5|7025.5|7029.1|7019.2|5
1722958970000|2024-08-06 15:42:50|7028.7|7020.7|7027.1|7019.1|7030.5|7020.7|7027.1|7017.3|6
1722958980000|2024-08-06 15:43:00|7026.7|7018.7|7037.8|7025.8|7039.4|7029.8|7026.3|7018|8
1722958990000|2024-08-06 15:43:10|7039.3|7027.3|7053.1|7041.1|7053.5|7041.5|7037.3|7025.3|3
1722959000000|2024-08-06 15:43:20|7051.9|7039.9|7035.7|7027.7|7052.6|7040.6|7035.7|7027.7|22
1722959010000|2024-08-06 15:43:30|7034|7028|7055.5|7043.5|7056.3|7044.3|7034|7027.6|14
1722959020000|2024-08-06 15:43:40|7055.9|7043.9|7054.9|7042.9|7055.9|7043.9|7054.5|7042.5|1
1722959030000|2024-08-06 15:43:50|7054.4|7042.4|7054.4|7042.4|7055.4|7044.5|7051.8|7041.4|2
1722959040000|2024-08-06 15:44:00|7054|7042|7049.8|7037.8|7054.9|7042.9|7048.9|7036.9|4
1722959050000|2024-08-06 15:44:10|7048.1|7040.1|7045.1|7033.1|7051.9|7041.2|7045.1|7033.1|2
1722959060000|2024-08-06 15:44:20|7044.1|7032.1|7050.2|7038.2|7052.9|7040.9|7044.1|7032.1|3
1722959070000|2024-08-06 15:44:30|7049.3|7037.3|7046.1|7034.1|7049.3|7037.3|7036.6|7028.6|10
1722959080000|2024-08-06 15:44:40|7045.2|7033.2|7045.7|7033.7|7045.7|7033.7|7043.2|7031.2|1
1722959090000|2024-08-06 15:44:50|7045.6|7033.6|7036.6|7028.6|7046.6|7035.3|7036.6|7028.5|4
1722959100000|2024-08-06 15:45:00|7036.2|7028.2|7046.8|7034.8|7047.5|7035.5|7036.2|7026.8|16
1722959110000|2024-08-06 15:45:10|7046.1|7034.1|7056.1|7048.1|7058.3|7048.1|7046.1|7034.1|7
1722959120000|2024-08-06 15:45:20|7058.3|7046.3|7069.4|7057.4|7069.4|7057.4|7056.5|7046.3|6
1722959130000|2024-08-06 15:45:30|7069.6|7057.6|7051.1|7043.1|7073.9|7061.9|7051.1|7040.4|6
1722959140000|2024-08-06 15:45:40|7058.4|7046.4|7057.9|7045.9|7059.9|7047.9|7057.9|7045.9|4
1722959150000|2024-08-06 15:45:50|7056.9|7048.9|7064.6|7052.6|7064.6|7052.6|7056.9|7048.6|4
1722959160000|2024-08-06 15:46:00|7064.2|7052.2|7063.7|7051.7|7064.7|7052.7|7063.7|7051.7|0
1722959170000|2024-08-06 15:46:10|7063.3|7051.3|7045.1|7033.1|7063.3|7051.3|7044|7032|10
1722959180000|2024-08-06 15:46:20|7045|7033|7045.1|7033.1|7048.1|7037.9|7044.2|7032.2|5
1722959190000|2024-08-06 15:46:30|7044.7|7032.7|7028.4|7022.4|7045|7033|7028.2|7022.2|5
1722959200000|2024-08-06 15:46:40|7031.2|7025.2|7036.7|7024.7|7037.2|7025.2|7031.2|7022.6|2
1722959210000|2024-08-06 15:46:50|7036.4|7024.4|7037.2|7025.2|7041.4|7031.2|7035.7|7024.4|7
1722959220000|2024-08-06 15:47:00|7037.6|7025.6|7036.5|7024.5|7037.6|7026.9|7026|7017|28
1722959230000|2024-08-06 15:47:10|7034|7026|7028.2|7016.2|7036.5|7026.3|7028.2|7016.2|22
1722959240000|2024-08-06 15:47:20|7026.1|7014.1|7030.4|7018.4|7030.4|7018.4|7020.4|7012.4|31
1722959250000|2024-08-06 15:47:30|7030.9|7018.9|7050.1|7038.1|7050.7|7038.7|7030.9|7018.9|33
1722959260000|2024-08-06 15:47:40|7049.7|7037.7|7042.9|7036.9|7050.7|7042|7042.9|7034.6|16
1722959270000|2024-08-06 15:47:50|7042|7036|7033.6|7027.6|7043.1|7036|7033.6|7025.8|13
1722959280000|2024-08-06 15:48:00|7033.8|7025.8|7038.6|7026.6|7042.3|7032.9|7033.6|7025.2|41
1722959290000|2024-08-06 15:48:10|7036.8|7028.8|7042.3|7030.3|7043.1|7031.9|7035.6|7026.1|20
1722959300000|2024-08-06 15:48:20|7042.2|7030.2|7034.8|7022.8|7045.3|7036.1|7031.7|7022.8|43
1722959310000|2024-08-06 15:48:30|7034.4|7022.4|7023.5|7011.5|7034.4|7024.7|7016.9|7008.4|33
1722959320000|2024-08-06 15:48:40|7018.9|7010.9|7021.1|7013.1|7024.7|7013.1|7015.9|7007.8|13
1722959330000|2024-08-06 15:48:50|7022.8|7010.8|7019.4|7011.4|7022.8|7012.8|7014.6|7004.8|39
1722959340000|2024-08-06 15:49:00|7019.8|7011.8|7027.6|7015.6|7027.6|7017.8|7019.1|7009.7|23
1722959350000|2024-08-06 15:49:10|7027.5|7015.5|7024.1|7016.1|7029.6|7018.6|7024.1|7014.2|12
1722959360000|2024-08-06 15:49:20|7024|7016|7033.5|7021.5|7033.6|7021.6|7022.9|7013|27
1722959370000|2024-08-06 15:49:30|7033.1|7021.1|7025.2|7017.2|7033.7|7022.5|7023.5|7017.2|44
1722959380000|2024-08-06 15:49:40|7025.3|7017.3|7023.8|7017.8|7027.3|7020.2|7021.1|7014.3|30
1722959390000|2024-08-06 15:49:50|7024.2|7016.2|7018|7006|7024.2|7016.2|7014.6|7005.3|41
1722959400000|2024-08-06 15:50:00|7017.8|7005.8|7016.6|7004.6|7019|7009.6|7010|7002.8|15
1722959410000|2024-08-06 15:50:10|7019.3|7007.3|7021.5|7009.5|7021.5|7011.3|7017.3|7006.2|10
1722959420000|2024-08-06 15:50:20|7021.4|7009.4|7019.6|7007.6|7021.5|7009.5|7017.8|7005.8|0
1722959430000|2024-08-06 15:50:30|7019.1|7007.1|7012.6|7004.6|7019.1|7007.1|7012.6|7002.4|12
1722959440000|2024-08-06 15:50:40|7010.5|7002.5|7000.9|6988.9|7010.8|7002.5|7000.9|6988.9|1
1722959450000|2024-08-06 15:50:50|6993.2|6987.2|6997.4|6985.4|6999.1|6988.2|6993.2|6985|9
1722959460000|2024-08-06 15:51:00|6997|6985|6976.2|6964.2|6997|6986.4|6974.7|6962.7|11
1722959470000|2024-08-06 15:51:10|6976.4|6964.4|6972.3|6960.3|6983.6|6971.6|6970.5|6958.5|2
1722959480000|2024-08-06 15:51:20|6969.8|6957.8|6964.3|6952.3|6972.1|6960.1|6964.3|6952.3|6
1722959490000|2024-08-06 15:51:30|6965.2|6953.2|6974.5|6962.5|6977.2|6965.2|6965.2|6953.2|6
1722959500000|2024-08-06 15:51:40|6971.9|6965.9|6975|6963|6975.2|6965.9|6970.1|6960.3|4
1722959510000|2024-08-06 15:51:50|6974.8|6962.8|6979.5|6967.5|6979.5|6967.5|6970.5|6961.8|10
1722959520000|2024-08-06 15:52:00|6991.8|6979.8|6994.3|6982.3|6998.1|6986.1|6991.8|6979.8|12
1722959530000|2024-08-06 15:52:10|6994.4|6982.4|6992.7|6984.7|6995.1|6984.7|6992.7|6982.4|0
1722959540000|2024-08-06 15:52:20|6989.5|6983.5|6985.1|6973.1|6990.2|6983.5|6982.4|6970.4|5
1722959550000|2024-08-06 15:52:30|6987|6975|6983.3|6971.3|6989.4|6977.4|6981.2|6969.2|2
1722959560000|2024-08-06 15:52:40|6983.7|6971.7|6993.9|6981.9|6993.9|6981.9|6982.4|6970.4|2
1722959570000|2024-08-06 15:52:50|6994|6982|6988|6976|6994.8|6982.8|6987.6|6975.6|0
1722959580000|2024-08-06 15:53:00|6987.6|6975.6|6984.3|6976.3|6988.3|6976.3|6981.5|6970.4|1
1722959590000|2024-08-06 15:53:10|6986.6|6974.6|6990.6|6978.6|6990.6|6978.6|6983.9|6974.6|0
1722959600000|2024-08-06 15:53:20|6990.5|6978.5|6989.3|6977.3|6990.6|6978.6|6989.3|6977.3|0
1722959610000|2024-08-06 15:53:30|6987.6|6975.6|6986.2|6974.2|6992.6|6980.6|6985.7|6973.7|4
1722959620000|2024-08-06 15:53:40|6985.6|6973.6|6986.2|6974.2|6986.2|6974.2|6985.6|6973.6|0
1722959630000|2024-08-06 15:53:50|6985.2|6973.2|6990|6978|6990|6978|6983.1|6972.7|5
1722959640000|2024-08-06 15:54:00|6989|6977|6995.9|6983.9|6996|6986.8|6988|6976|7
1722959650000|2024-08-06 15:54:10|6995.6|6983.6|6993.3|6981.3|6996.4|6984.4|6992.9|6980.9|2
1722959660000|2024-08-06 15:54:20|6994.2|6982.2|6967.3|6955.3|6997.6|6990.8|6966.5|6954.5|3
1722959670000|2024-08-06 15:54:30|6967.4|6955.4|6973|6961|6978.7|6966.7|6966.6|6954.6|0
1722959680000|2024-08-06 15:54:40|6972.9|6960.9|6947.9|6935.9|6972.9|6960.9|6947.4|6935.4|7
1722959690000|2024-08-06 15:54:50|6948.3|6936.3|6962.4|6950.4|6962.4|6950.4|6948.3|6936.3|0
1722959700000|2024-08-06 15:55:00|6962.2|6950.2|6968.9|6956.9|6974.7|6962.7|6959.6|6947.6|3
1722959710000|2024-08-06 15:55:10|6969.7|6957.7|6963.9|6951.9|6969.7|6957.7|6962.8|6950.8|0
1722959720000|2024-08-06 15:55:20|6962.6|6950.6|6974.7|6962.7|6978.2|6966.6|6962.5|6950.5|2
1722959730000|2024-08-06 15:55:30|6974.5|6962.5|6975.2|6963.2|6975.8|6967.5|6970.2|6961.6|2
1722959740000|2024-08-06 15:55:40|6974.4|6962.4|6975.1|6963.1|6975.1|6963.1|6974.4|6962.4|0
1722959750000|2024-08-06 15:55:50|6975|6963|6975|6963|6975|6963|6975|6963|0
1722959760000|2024-08-06 15:56:00|6974.8|6962.8|6974.4|6962.4|6974.9|6962.9|6974.3|6962.3|1
1722959770000|2024-08-06 15:56:10|6974.1|6962.1|6972.7|6960.7|6974.1|6962.1|6972.7|6960.7|0
1722959780000|2024-08-06 15:56:20|6970.8|6962.8|6969.8|6961.8|6972.7|6962.8|6969.8|6960.3|2
1722959790000|2024-08-06 15:56:30|6969|6963|6969.1|6957.1|6970.2|6963|6957.8|6947.9|3
1722959800000|2024-08-06 15:56:40|6968|6956|6968.1|6956.1|6969.5|6957.5|6967.2|6955.2|0
1722959810000|2024-08-06 15:56:50|6969.8|6957.8|6973.4|6961.4|6973.4|6961.4|6969.7|6957.7|0
1722959820000|2024-08-06 15:57:00|6972.6|6960.6|6975.9|6963.9|6982.3|6970.3|6972.6|6960.6|0
1722959830000|2024-08-06 15:57:10|6980.1|6968.1|6980.9|6968.9|6980.9|6968.9|6980.1|6968.1|1
1722959840000|2024-08-06 15:57:20|6981.7|6969.7|6977.3|6965.3|6984.8|6972.8|6977.3|6965.3|0
1722959850000|2024-08-06 15:57:30|6976.5|6964.5|7004.5|6992.5|7004.5|6992.5|6976.4|6964.4|6
1722959860000|2024-08-06 15:57:40|7005|6993|7005|6993|7005|6993|7005|6993|0
1722959870000|2024-08-06 15:57:50|7004.6|6992.6|7002.5|6990.5|7004.6|6992.6|7002.5|6990.5|0
1722959880000|2024-08-06 15:58:00|7002.4|6990.4|7001.1|6989.1|7002.4|6990.4|7001.1|6989.1|0
1722959890000|2024-08-06 15:58:10|7001.5|6989.5|7001.5|6989.5|7001.5|6989.5|7001.5|6989.5|0
1722959910000|2024-08-06 15:58:30|7004|6992|7005.8|6993.8|7005.8|6993.8|7001.2|6989.2|6
1722959920000|2024-08-06 15:58:40|7005.7|6993.7|7012.6|7000.6|7016|7004|7002.7|6990.7|4
1722959930000|2024-08-06 15:58:50|7014.6|7002.6|7014.6|7002.6|7014.6|7002.6|7014.6|7002.6|0
1722959960000|2024-08-06 15:59:20|7011.6|6999.6|7012.1|7000.1|7012.1|7000.1|7011.6|6999.6|0
1722959970000|2024-08-06 15:59:30|7012|7000|7012.1|7000.1|7012.1|7000.1|7011.7|6999.7|1
1722959980000|2024-08-06 15:59:40|7016.2|7004.2|7019.6|7007.6|7019.6|7007.6|7016.2|7004.2|1
1722959990000|2024-08-06 15:59:50|7019|7007|7020|7008|7020|7008|7019|7007|0
1722960000000|2024-08-06 16:00:00|7019.8|7007.8|7020.2|7008.2|7020.2|7008.2|7019.5|7007.5|0
1722960010000|2024-08-06 16:00:10|7020.1|7008.1|7020.2|7008.2|7020.8|7008.8|7020.1|7008.1|2
1722960020000|2024-08-06 16:00:20|7021|7009|7021|7009|7021.5|7009.5|7020|7008|1
1722960030000|2024-08-06 16:00:30|7020.6|7008.6|7020.6|7008.6|7020.6|7008.6|7020.6|7008.6|0
1722960040000|2024-08-06 16:00:40|7015.9|7003.9|7015.6|7003.6|7019.1|7007.1|7015.6|7003.6|3
1722960050000|2024-08-06 16:00:50|7017.8|7005.8|7017.8|7005.8|7017.8|7005.8|7017.8|7005.8|0
1722960090000|2024-08-06 16:01:30|7019.8|7007.8|7005.3|6993.3|7019.8|7007.8|7005.3|6993.3|9
1722960100000|2024-08-06 16:01:40|7004.1|6992.1|7004.1|6992.1|7004.1|6992.1|7004.1|6992.1|0
1722960110000|2024-08-06 16:01:50|7004.3|6992.3|7018.4|7006.4|7018.4|7006.4|7004.3|6992.3|0
1722960120000|2024-08-06 16:02:00|7018|7006|7026.6|7014.6|7026.6|7014.6|7018|7006|2
1722960130000|2024-08-06 16:02:10|7024.6|7012.6|7023.6|7011.6|7024.6|7012.6|7023.6|7011.6|2
1722960140000|2024-08-06 16:02:20|7022|7010|7022|7010|7022|7010|7022|7010|0
1722960150000|2024-08-06 16:02:30|7022.4|7010.4|7020.2|7008.2|7022.4|7010.4|7020.2|7008.2|0
1722960160000|2024-08-06 16:02:40|7020.4|7008.4|7018.5|7006.5|7021.5|7009.5|7018.5|7006.5|5
1722960180000|2024-08-06 16:03:00|7016.9|7004.9|7016.9|7004.9|7016.9|7004.9|7016.9|7004.9|0
1722960210000|2024-08-06 16:03:30|7016|7004|7021.2|7009.2|7024.1|7012.1|7016|7004|1
1722960220000|2024-08-06 16:03:40|7020.2|7008.2|7020.2|7008.2|7020.2|7008.2|7016.9|7004.9|7
1722960230000|2024-08-06 16:03:50|7021.2|7009.2|7021.2|7009.2|7021.2|7009.2|7021.2|7009.2|0
1722960240000|2024-08-06 16:04:00|7022.8|7010.8|7024|7012|7024|7012|7022.8|7010.8|1
1722960250000|2024-08-06 16:04:10|7024.1|7012.1|7024.6|7012.6|7024.6|7012.6|7024.1|7012.1|0
1722960260000|2024-08-06 16:04:20|7025.4|7013.4|7027.3|7015.3|7028.2|7016.2|7025.4|7013.4|1
1722960270000|2024-08-06 16:04:30|7026.5|7014.5|7029.5|7017.5|7029.5|7017.5|7026.5|7014.5|2
1722960280000|2024-08-06 16:04:40|7029.3|7017.3|7029.4|7017.4|7030.3|7018.3|7029.1|7017.1|0
1722960290000|2024-08-06 16:04:50|7029.6|7017.6|7031.5|7019.5|7031.6|7019.6|7028.8|7016.8|2
1722960300000|2024-08-06 16:05:00|7031.2|7019.2|7033.9|7021.9|7036.1|7024.1|7029.8|7017.8|0
1722960310000|2024-08-06 16:05:10|7034|7022|7046.5|7034.5|7047.5|7035.5|7033.7|7021.7|6
1722960320000|2024-08-06 16:05:20|7046.4|7034.4|7038.2|7026.2|7046.4|7034.4|7038.2|7026.2|0
1722960330000|2024-08-06 16:05:30|7037.5|7025.5|7034.9|7022.9|7038.4|7026.4|7033.6|7021.6|0
1722960340000|2024-08-06 16:05:40|7028.5|7016.5|7031.1|7019.1|7031.3|7019.3|7027.1|7015.1|1
1722960350000|2024-08-06 16:05:50|7033|7021|7033|7021|7033|7021|7033|7021|0
1722960370000|2024-08-06 16:06:10|7032.1|7020.1|7032.1|7020.1|7032.1|7020.1|7032.1|7020.1|0
1722960380000|2024-08-06 16:06:20|7032.8|7020.8|7031.4|7019.4|7032.8|7020.8|7031.4|7019.4|2
1722960390000|2024-08-06 16:06:30|7032.2|7020.2|7025.1|7013.1|7032.2|7020.2|7025.1|7013.1|11
1722960400000|2024-08-06 16:06:40|7024.7|7012.7|7026.7|7014.7|7029|7017|7022.2|7010.2|2
1722960410000|2024-08-06 16:06:50|7027|7015|7029.1|7017.1|7029.1|7017.1|7027|7015|0
1722960420000|2024-08-06 16:07:00|7028.2|7016.2|7029.1|7017.1|7029.1|7017.1|7026.6|7014.6|1
1722960430000|2024-08-06 16:07:10|7030.3|7018.3|7030.3|7018.3|7030.3|7018.3|7030.3|7018.3|3
1722960440000|2024-08-06 16:07:20|7030.7|7018.7|7030.2|7018.2|7030.7|7018.7|7029.9|7017.9|8
1722960450000|2024-08-06 16:07:30|7031|7019|7033.2|7021.2|7033.4|7024|7029.5|7017.7|8
1722960460000|2024-08-06 16:07:40|7031.9|7019.9|7031.9|7019.9|7031.9|7019.9|7031.9|7019.9|0
1722960470000|2024-08-06 16:07:50|7032.2|7020.2|7029.2|7017.2|7033|7021|7029.2|7017.2|0
1722960480000|2024-08-06 16:08:00|7027.8|7015.8|7028.6|7016.6|7028.6|7016.6|7027|7015|14
1722960490000|2024-08-06 16:08:10|7029.8|7017.8|7037|7025|7038.6|7026.6|7028.7|7016.7|18
1722960500000|2024-08-06 16:08:20|7037.1|7025.1|7037.2|7025.2|7037.6|7025.6|7036.5|7024.5|4
1722960520000|2024-08-06 16:08:40|7038.1|7026.1|7036.6|7024.6|7038.1|7026.1|7036.2|7024.2|2
1722960530000|2024-08-06 16:08:50|7032.7|7020.7|7032.5|7020.5|7032.7|7020.7|7032.5|7020.5|0
1722960540000|2024-08-06 16:09:00|7033.7|7021.7|7029.4|7017.4|7033.7|7021.7|7029.4|7017.4|0
1722960550000|2024-08-06 16:09:10|7030.6|7018.6|7032.4|7020.4|7032.4|7020.4|7030.6|7018.6|2
1722960570000|2024-08-06 16:09:30|7034.9|7022.9|7034.9|7022.9|7034.9|7022.9|7034.9|7022.9|0
1722960600000|2024-08-06 16:10:00|7034.4|7022.4|7044.4|7032.4|7044.4|7032.4|7034.4|7022.4|10
1722960610000|2024-08-06 16:10:10|7044.3|7032.3|7044.4|7032.4|7044.4|7032.4|7044.3|7032.3|0
1722960620000|2024-08-06 16:10:20|7045.3|7033.3|7048.9|7040.9|7050.5|7040.9|7043.4|7031.9|4
1722960630000|2024-08-06 16:10:30|7048|7040|7039.5|7027.5|7048|7040|7038.8|7026.8|6
1722960640000|2024-08-06 16:10:40|7039.9|7027.9|7039.9|7027.9|7039.9|7027.9|7039.9|7027.9|0
1722960650000|2024-08-06 16:10:50|7036.9|7024.9|7035.4|7023.4|7036.9|7024.9|7035.4|7023.4|0
1722960660000|2024-08-06 16:11:00|7034.7|7022.7|7028.9|7016.9|7034.7|7022.7|7028.8|7016.8|10
1722960670000|2024-08-06 16:11:10|7028.2|7016.2|7031.3|7019.3|7031.3|7019.3|7028.2|7016.2|0
1722960680000|2024-08-06 16:11:20|7032.6|7020.6|7034.8|7022.8|7034.8|7022.8|7032.6|7020.6|0
1722960690000|2024-08-06 16:11:30|7034.4|7022.4|7034.4|7022.4|7034.4|7022.4|7034.4|7022.4|0
1722960700000|2024-08-06 16:11:40|7031.2|7019.2|7031.2|7019.2|7031.2|7019.2|7031.2|7019.2|2
1722960710000|2024-08-06 16:11:50|7032.5|7020.5|7028.3|7016.3|7032.5|7020.5|7028.3|7016.3|3
1722960720000|2024-08-06 16:12:00|7029|7017|7028.6|7016.6|7029|7017|7028.5|7016.5|0
1722960730000|2024-08-06 16:12:10|7029.5|7017.5|7030.5|7018.5|7030.5|7018.5|7028.4|7016.4|1
1722960740000|2024-08-06 16:12:20|7030.8|7018.8|7030.4|7018.4|7030.8|7018.8|7030.4|7018.4|0
1722960750000|2024-08-06 16:12:30|7030.9|7018.9|7030.9|7018.9|7031|7019|7030.7|7018.7|1
1722960760000|2024-08-06 16:12:40|7021.9|7009.9|7018.8|7006.8|7021.9|7009.9|7018.8|7006.8|10
1722960780000|2024-08-06 16:13:00|7018|7006|7018|7006|7018|7006|7018|7006|0
1722960790000|2024-08-06 16:13:10|7030.8|7018.8|7032|7020|7032|7020|7030.8|7018.8|10
1722960810000|2024-08-06 16:13:30|7029.5|7017.5|7027.3|7015.3|7029.6|7017.6|7027.3|7015.3|0
1722960820000|2024-08-06 16:13:40|7022.9|7010.9|7023.2|7011.2|7023.2|7011.2|7020.5|7008.5|0
1722960830000|2024-08-06 16:13:50|7031.3|7019.3|7032.2|7020.2|7032.7|7020.7|7031.3|7019.3|3
1722960840000|2024-08-06 16:14:00|7030.1|7018.1|7032.8|7020.8|7032.8|7020.8|7030.1|7018.1|17
1722960850000|2024-08-06 16:14:10|7032.4|7020.4|7036.8|7024.8|7038.8|7028.5|7032.4|7020.4|1
1722960860000|2024-08-06 16:14:20|7038.6|7026.6|7037.5|7029.5|7039.3|7029.5|7037.5|7026.6|0
1722960870000|2024-08-06 16:14:30|7037.9|7029.9|7038.2|7026.2|7039.3|7029.9|7037.4|7025.9|1
1722960890000|2024-08-06 16:14:50|7036.4|7028.4|7036.4|7028.4|7036.4|7028.4|7036.4|7028.4|0
1722960900000|2024-08-06 16:15:00|7042.3|7030.4|7048.5|7036.5|7048.5|7036.5|7041.7|7030.3|1
1722960910000|2024-08-06 16:15:10|7048|7036|7048|7036|7048|7036|7048|7036|0
1722960930000|2024-08-06 16:15:30|7044.9|7032.9|7042|7030|7044.9|7032.9|7042|7030|2
1722960940000|2024-08-06 16:15:40|7041.9|7029.9|7039.3|7027.3|7041.9|7029.9|7039.3|7027.3|0
1722960950000|2024-08-06 16:15:50|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|0
1722960960000|2024-08-06 16:16:00|7043.6|7031.6|7043.8|7031.8|7044.3|7032.3|7043.6|7031.6|4
1722960970000|2024-08-06 16:16:10|7042.9|7030.9|7043.1|7031.1|7044.3|7032.3|7040.5|7028.5|0
1722960980000|2024-08-06 16:16:20|7042.9|7030.9|7050.4|7038.4|7053.2|7043.8|7042.9|7030.9|7
1722960990000|2024-08-06 16:16:30|7051.3|7039.3|7055.7|7047.7|7056.9|7047.7|7051.3|7039.3|5
1722961000000|2024-08-06 16:16:40|7062.8|7050.8|7061.6|7049.6|7062.8|7050.8|7061.6|7049.6|8
1722961010000|2024-08-06 16:16:50|7058.3|7046.3|7059.2|7047.2|7059.2|7047.2|7058.3|7046.3|1
1722961020000|2024-08-06 16:17:00|7059.3|7047.3|7055.5|7043.5|7059.3|7047.3|7055.5|7043.5|0
1722961030000|2024-08-06 16:17:10|7055.1|7043.1|7055.9|7043.9|7056|7044|7055.1|7043.1|0
1722961050000|2024-08-06 16:17:30|7055.5|7043.5|7056.5|7044.5|7056.5|7044.5|7053.9|7041.9|4
1722961060000|2024-08-06 16:17:40|7056|7044|7056.4|7044.4|7056.4|7044.4|7054.5|7042.5|1
1722961070000|2024-08-06 16:17:50|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|0
1722961080000|2024-08-06 16:18:00|7053.7|7041.7|7053.7|7041.7|7053.7|7041.7|7053.7|7041.7|0
1722961090000|2024-08-06 16:18:10|7054.1|7042.1|7054.1|7042.1|7054.1|7042.1|7054.1|7042.1|0
1722961120000|2024-08-06 16:18:40|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|0
1722961130000|2024-08-06 16:18:50|7056.4|7044.4|7056|7044|7056.4|7044.4|7056|7044|0
1722961180000|2024-08-06 16:19:40|7055.8|7043.8|7055|7043|7055.8|7043.8|7054.5|7042.5|0
1722961200000|2024-08-06 16:20:00|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|0
1722961210000|2024-08-06 16:20:10|7055.1|7043.1|7055.5|7043.5|7055.9|7043.9|7053.4|7041.4|0
1722961220000|2024-08-06 16:20:20|7060.4|7048.4|7060.4|7048.4|7060.4|7048.4|7060.4|7048.4|1
1722961230000|2024-08-06 16:20:30|7059.1|7047.1|7079|7067|7081.7|7069.7|7059.1|7047.1|13
1722961240000|2024-08-06 16:20:40|7078.8|7066.8|7080.4|7072.4|7082.6|7072.4|7078|7066|0
1722961250000|2024-08-06 16:20:50|7082.1|7070.1|7081.7|7069.7|7082.1|7071.6|7079.6|7069.7|0
1722961270000|2024-08-06 16:21:10|7082.9|7070.9|7080.2|7068.2|7083.3|7072.4|7080.2|7068.2|4
1722961280000|2024-08-06 16:21:20|7075.7|7067.7|7075.7|7067.7|7075.7|7067.7|7075.7|7067.7|0
1722961290000|2024-08-06 16:21:30|7077.4|7065.4|7081.5|7069.5|7081.5|7070.5|7073.7|7065.4|2
1722961300000|2024-08-06 16:21:40|7081.9|7069.9|7082.2|7070.2|7082.2|7075.5|7079.2|7069.9|2
1722961310000|2024-08-06 16:21:50|7083.2|7071.2|7083.4|7071.4|7083.4|7071.4|7083.2|7071.2|1
1722961320000|2024-08-06 16:22:00|7083.3|7071.3|7083|7071|7083.5|7071.5|7082.9|7070.9|0
1722961330000|2024-08-06 16:22:10|7082.1|7074.1|7081.6|7069.6|7086.3|7077.7|7079.1|7068.3|3
1722961340000|2024-08-06 16:22:20|7083.2|7071.2|7081.2|7069.2|7083.2|7071.2|7081.2|7069.2|0
1722961350000|2024-08-06 16:22:30|7080.7|7068.7|7082.1|7070.1|7083.1|7071.6|7079.2|7068.7|1
1722961360000|2024-08-06 16:22:40|7082.6|7070.6|7082.6|7070.6|7083.1|7075.6|7081.6|7070.6|9
1722961370000|2024-08-06 16:22:50|7083.1|7071.1|7081.6|7073.6|7083.1|7073.6|7081.6|7070.6|0
1722961380000|2024-08-06 16:23:00|7084.6|7072.6|7084.1|7072.1|7084.6|7072.6|7084.1|7072.1|1
1722961390000|2024-08-06 16:23:10|7084.2|7072.2|7084|7072|7084.6|7078|7081.4|7070.5|2
1722961400000|2024-08-06 16:23:20|7085|7073|7085|7073|7085|7073|7085|7073|1
1722961410000|2024-08-06 16:23:30|7086.2|7074.2|7085.6|7073.6|7088.1|7079.1|7084.6|7072.6|8
1722961420000|2024-08-06 16:23:40|7083.5|7075.5|7085.6|7073.6|7085.6|7076.5|7079.4|7071.4|1
1722961430000|2024-08-06 16:23:50|7083.5|7075.5|7083.5|7075.5|7083.5|7075.5|7083.5|7075.5|0
1722961440000|2024-08-06 16:24:00|7083.1|7075.1|7081.5|7075.5|7083.1|7075.5|7081.5|7074.6|1
1722961450000|2024-08-06 16:24:10|7081.1|7075.1|7085.2|7073.2|7085.2|7075.5|7081.1|7072.4|3
1722961460000|2024-08-06 16:24:20|7085.7|7073.7|7087.6|7079.6|7087.6|7079.7|7085.7|7073.7|17
1722961470000|2024-08-06 16:24:30|7089.2|7081.2|7091.2|7079.2|7092.1|7085|7089.2|7078.6|6
1722961480000|2024-08-06 16:24:40|7091.3|7079.3|7090.8|7078.8|7091.8|7079.8|7090.8|7078.8|1
1722961490000|2024-08-06 16:24:50|7091.7|7079.7|7091.2|7079.2|7091.7|7079.7|7084.6|7077.7|4
1722961500000|2024-08-06 16:25:00|7091.1|7079.1|7090.7|7078.7|7091.1|7079.1|7090.7|7078.7|0
1722961530000|2024-08-06 16:25:30|7089.5|7077.5|7086.8|7078.8|7090.5|7078.8|7086.8|7076.9|4
1722961540000|2024-08-06 16:25:40|7084.9|7076.9|7088|7076|7088.3|7077|7084.9|7075.1|1
1722961550000|2024-08-06 16:25:50|7083.6|7075.6|7085.9|7073.9|7087|7075.7|7081.7|7073.6|4
1722961560000|2024-08-06 16:26:00|7086.3|7074.3|7085.8|7073.8|7087|7075|7085.8|7073.8|0
1722961570000|2024-08-06 16:26:10|7085.3|7073.3|7073.1|7065.1|7085.3|7073.3|7073.1|7063.1|4
1722961580000|2024-08-06 16:26:20|7072.5|7064.5|7070.8|7062.8|7073.8|7064.5|7070.8|7061.8|0
1722961590000|2024-08-06 16:26:30|7069.1|7061.1|7049.8|7041.8|7070.5|7061.1|7049.8|7041.8|15
1722961600000|2024-08-06 16:26:40|7049.4|7041.4|7055.9|7047.9|7055.9|7047.9|7049.3|7041.3|1
1722961610000|2024-08-06 16:26:50|7054.7|7048.7|7057.9|7045.9|7057.9|7048.7|7053.4|7045.9|1
1722961620000|2024-08-06 16:27:00|7057.1|7045.1|7057.1|7045.1|7057.1|7045.1|7057.1|7045.1|1
1722961660000|2024-08-06 16:27:40|7056.1|7048.1|7056.1|7048.1|7056.1|7048.1|7056|7048|0
1722961670000|2024-08-06 16:27:50|7054.9|7048.9|7069.1|7057.1|7070.7|7058.7|7054.9|7048.9|1
1722961680000|2024-08-06 16:28:00|7069.9|7057.9|7073.7|7061.7|7073.8|7063.9|7069.8|7057.9|1
1722961690000|2024-08-06 16:28:10|7073.8|7061.8|7074.7|7066.7|7076.7|7066.7|7073.8|7061.8|0
1722961710000|2024-08-06 16:28:30|7076.3|7068.3|7062.1|7050.1|7076.3|7068.3|7062.1|7050.1|1
1722961720000|2024-08-06 16:28:40|7061.7|7049.7|7063.6|7051.6|7064.7|7052.7|7061.7|7049.7|1
1722961730000|2024-08-06 16:28:50|7064.3|7052.3|7068.9|7056.9|7069.6|7057.6|7064.3|7052.3|0
1722961740000|2024-08-06 16:29:00|7073.8|7061.8|7073.5|7061.5|7074.7|7062.7|7073.5|7061.5|0
1722961750000|2024-08-06 16:29:10|7075.6|7063.6|7074.2|7062.2|7078.3|7066.3|7074.2|7062.2|0
1722961770000|2024-08-06 16:29:30|7073.8|7061.8|7073.8|7061.8|7073.8|7061.8|7073.8|7061.8|0
1722961790000|2024-08-06 16:29:50|7073.2|7061.2|7074.6|7062.6|7074.6|7062.6|7072.8|7060.8|0
1722961800000|2024-08-06 16:30:00|7075.3|7063.3|7080.7|7068.7|7080.8|7068.8|7074.5|7062.5|1
1722961810000|2024-08-06 16:30:10|7081|7069|7081.8|7069.8|7081.8|7069.8|7081|7069|0
1722961820000|2024-08-06 16:30:20|7081.9|7069.9|7083|7071|7083|7071|7081.9|7069.9|0
1722961830000|2024-08-06 16:30:30|7083.5|7071.5|7079.1|7067.1|7083.5|7071.5|7079.1|7067.1|2
1722961850000|2024-08-06 16:30:50|7078.8|7066.8|7077.5|7065.5|7078.8|7066.8|7076.2|7064.2|1
1722961860000|2024-08-06 16:31:00|7078.3|7066.3|7077.4|7065.4|7080.2|7068.2|7077.4|7065.4|0
1722961870000|2024-08-06 16:31:10|7078.9|7066.9|7077.6|7065.6|7078.9|7066.9|7077.6|7065.6|1
1722961880000|2024-08-06 16:31:20|7078.1|7066.1|7077.6|7065.6|7078.1|7066.1|7077.6|7065.6|0
1722961890000|2024-08-06 16:31:30|7078.5|7066.5|7077.3|7065.3|7079.7|7067.7|7077|7065|1
1722961900000|2024-08-06 16:31:40|7074.4|7066.4|7072|7064|7074.6|7066.4|7072|7062.6|0
1722961910000|2024-08-06 16:31:50|7070.8|7064.8|7077.4|7065.4|7077.7|7065.8|7070|7062|1
1722961920000|2024-08-06 16:32:00|7078.3|7066.3|7076.5|7064.5|7078.3|7066.3|7076.5|7064.5|0
1722961930000|2024-08-06 16:32:10|7076.6|7064.6|7076|7064|7077|7065|7076|7064|0
1722961940000|2024-08-06 16:32:20|7075.4|7067.4|7079.4|7071.4|7079.4|7071.9|7075.3|7065.7|1
1722961950000|2024-08-06 16:32:30|7079.8|7071.8|7082|7070|7083.6|7071.8|7079.8|7068.3|1
1722961960000|2024-08-06 16:32:40|7082.4|7070.4|7081.4|7069.4|7082.4|7070.4|7079.7|7067.7|1
1722961970000|2024-08-06 16:32:50|7080.7|7068.7|7079.8|7067.8|7080.7|7068.7|7078.1|7066.1|0
1722961980000|2024-08-06 16:33:00|7080.1|7068.1|7080.8|7068.8|7080.8|7068.8|7080.1|7068.1|0
1722961990000|2024-08-06 16:33:10|7079.3|7067.3|7081.8|7069.8|7081.8|7069.8|7079.3|7067.3|0
1722962000000|2024-08-06 16:33:20|7081.3|7069.3|7081.8|7069.8|7081.8|7069.8|7081.3|7069.3|0
1722962010000|2024-08-06 16:33:30|7080|7072|7081.7|7069.7|7082.4|7072|7079.1|7069.7|0
1722962040000|2024-08-06 16:34:00|7082.1|7070.1|7081.7|7069.7|7082.1|7070.1|7081.7|7069.7|0
1722962060000|2024-08-06 16:34:20|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|0
1722962070000|2024-08-06 16:34:30|7082.7|7070.7|7082.1|7070.1|7082.7|7070.7|7080.6|7068.6|2
1722962080000|2024-08-06 16:34:40|7082.6|7070.6|7085.4|7073.4|7085.4|7073.4|7082.6|7070.6|4
1722962100000|2024-08-06 16:35:00|7085.6|7073.6|7081.1|7073.1|7085.6|7073.6|7081.1|7070.6|0
1722962110000|2024-08-06 16:35:10|7081.9|7073.9|7081.5|7073.5|7081.9|7073.9|7081.5|7073.5|0
1722962120000|2024-08-06 16:35:20|7079.5||7079.5||7079.5||7079.5||0
1722962130000|2024-08-06 16:35:30|7078.6|7072.6|7087.2|7075.2|7087.2|7075.2|7078|7070|2
1722962140000|2024-08-06 16:35:40|7086.7|7074.7|7082.5|7074.5|7086.7|7074.7|7082.5|7074.5|0
1722962170000|2024-08-06 16:36:10|7082.4|7074.4|7081.6|7075.6|7082.4|7075.6|7081.6|7074.4|0
1722962180000|2024-08-06 16:36:20|7083.4|7077.4|7076.4|7064.4|7084.2|7077.4|7076.4|7064.4|2
1722962190000|2024-08-06 16:36:30|7074.1|7066.1|7074.1|7066.1|7074.1|7066.1|7074.1|7066.1|0
1722962200000|2024-08-06 16:36:40|7072.4|7064.4|7072.4|7064.4|7072.4|7064.4|7072.4|7064.4|0
1722962220000|2024-08-06 16:37:00|7073.9|7061.9|7071.8|7063.8|7073.9|7063.8|7071.8|7061.9|0
1722962230000|2024-08-06 16:37:10|7073.3|7061.3|7071.8|7063.8|7075.5|7066.9|7071.8|7061.3|3
1722962250000|2024-08-06 16:37:30|7070.9|7062.9|7074.2|7062.2|7074.2|7063.8|7068.9|7060.5|4
1722962260000|2024-08-06 16:37:40|7074|7062|7070.1|7062.1|7074|7064.4|7070.1|7061.7|0
1722962270000|2024-08-06 16:37:50|7069.3|7063.3|7079.8|7067.8|7080.4|7068.4|7069.3|7061.7|5
1722962280000|2024-08-06 16:38:00|7078.9|7066.9|7082.6|7070.6|7085.9|7073.9|7078.9|7066.9|0
1722962290000|2024-08-06 16:38:10|7082.4|7070.4|7080.3|7068.3|7082.4|7070.4|7076.1|7064.1|2
1722962300000|2024-08-06 16:38:20|7080.7|7068.7|7088.3|7076.3|7088.5|7076.5|7080.6|7068.6|0
1722962310000|2024-08-06 16:38:30|7089.5|7077.5|7086.2|7078.2|7091.6|7081.5|7086.2|7077.5|0
1722962320000|2024-08-06 16:38:40|7085.3|7077.3|7089.6|7077.6|7089.6|7077.6|7085.3|7075.9|0
1722962330000|2024-08-06 16:38:50|7089.5|7077.5|7088.9|7076.9|7089.5|7077.5|7088.9|7076.9|0
1722962340000|2024-08-06 16:39:00|7089|7077|7089|7077|7089|7077|7088.9|7076.9|0
1722962350000|2024-08-06 16:39:10|7089.7|7077.7|7089.2|7077.2|7089.7|7077.7|7089.2|7077.2|0
1722962380000|2024-08-06 16:39:40|7089.3|7077.3|7089.3|7077.3|7089.3|7077.3|7089.3|7077.3|0
1722962390000|2024-08-06 16:39:50|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|0
1722962400000|2024-08-06 16:40:00|7089.8|7077.8|7089.6|7077.6|7090|7078|7089.6|7077.6|0
1722962410000|2024-08-06 16:40:10|7089.5|7077.5|7089.5|7077.5|7089.8|7077.8|7089.5|7077.5|0
1722962420000|2024-08-06 16:40:20|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|0
1722962430000|2024-08-06 16:40:30|7089|7077|7089.3|7077.3|7089.4|7077.4|7089|7077|0
1722962440000|2024-08-06 16:40:40|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|0
1722962450000|2024-08-06 16:40:50|7089.8|7077.8|7085.6|7077.6|7090|7078|7085.6|7075.7|0
1722962460000|2024-08-06 16:41:00|7084.3|7076.3|7079.4|7067.4|7084.9|7076.3|7077.6|7065.6|1
1722962470000|2024-08-06 16:41:10|7079.5|7067.5|7084.8|7072.8|7085.5|7073.5|7079.5|7067.5|1
1722962480000|2024-08-06 16:41:20|7084.5|7072.5|7081.7|7069.7|7084.5|7072.5|7081.6|7069.6|0
1722962490000|2024-08-06 16:41:30|7082.2|7070.2|7084.7|7072.7|7084.7|7072.7|7082.2|7070.2|0
1722962500000|2024-08-06 16:41:40|7084.5|7072.5|7082.8|7070.8|7084.5|7072.5|7082.8|7070.8|0
1722962520000|2024-08-06 16:42:00|7082.5|7070.5|7081.2|7069.2|7082.5|7070.5|7081.2|7069.2|0
1722962540000|2024-08-06 16:42:20|7081.7|7069.7|7081.2|7069.2|7083.4|7071.4|7081.2|7069.2|0
1722962560000|2024-08-06 16:42:40|7082.6|7070.6|7082.6|7070.6|7082.8|7070.8|7082.6|7070.6|0
1722962570000|2024-08-06 16:42:50|7082.5|7070.5|7082.2|7070.2|7082.5|7070.5|7079.8|7067.8|0
1722962590000|2024-08-06 16:43:10|7081.9|7069.9|7079.8|7067.8|7081.9|7069.9|7079.7|7067.7|0
1722962600000|2024-08-06 16:43:20|7081.2|7069.2|7086.2|7074.2|7086.3|7074.3|7081.2|7069.2|0
1722962610000|2024-08-06 16:43:30|7086|7074|7087.8|7075.8|7087.8|7075.8|7084.8|7072.8|0
1722962620000|2024-08-06 16:43:40|7086.7|7074.7|7086.7|7074.7|7086.7|7074.7|7086.7|7074.7|0
1722962630000|2024-08-06 16:43:50|7086.4|7074.4|7087.4|7075.4|7087.7|7075.7|7086.4|7074.4|0
1722962640000|2024-08-06 16:44:00|7086.7|7074.7|7086.6|7074.6|7087.2|7075.2|7086.6|7074.6|0
1722962650000|2024-08-06 16:44:10|7087.3|7075.3|7088.9|7076.9|7088.9|7076.9|7087.3|7075.3|0
1722962660000|2024-08-06 16:44:20|7089.1|7077.1|7087.9|7075.9|7089.1|7077.1|7087.9|7075.9|0
1722962670000|2024-08-06 16:44:30|7088.1|7076.1|7088.4|7076.4|7089.1|7077.1|7088.1|7076.1|0
1722962680000|2024-08-06 16:44:40|7086.6|7074.6|7086.2|7074.2|7086.7|7074.7|7086.2|7074.2|0
1722962700000|2024-08-06 16:45:00|7086.1|7074.1|7086.1|7074.1|7086.1|7074.1|7086.1|7074.1|0
1722962710000|2024-08-06 16:45:10|7087|7075|7090.1|7078.1|7090.1|7078.1|7087|7075|1
1722962730000|2024-08-06 16:45:30|7090|7078|7089.7|7077.7|7090|7078|7089.7|7077.7|0
1722962750000|2024-08-06 16:45:50|||||||||1
1722962760000|2024-08-06 16:46:00|7089.6|7077.6|7089.6|7077.6|7089.7|7077.7|7089.6|7077.6|0
1722962770000|2024-08-06 16:46:10|7089.7|7077.7|7089.6|7077.6|7089.7|7077.7|7089.6|7077.6|0
1722962780000|2024-08-06 16:46:20|7089.9|7077.9|7089.9|7077.9|7089.9|7077.9|7089.9|7077.9|0
1722962790000|2024-08-06 16:46:30|7088.3|7080.3|7088.3|7080.3|7088.3|7080.3|7088.3|7080.3|0
1722962800000|2024-08-06 16:46:40|7089.6|7081.6|7089.6|7081.6|7089.6|7081.6|7089.6|7081.6|0
1722962810000|2024-08-06 16:46:50|7088.7|7082.7|7089.7|7077.7|7089.8|7082.7|7088|7076.6|7
1722962830000|2024-08-06 16:47:10|7089.2|7077.2|7088.7|7076.7|7089.2|7077.2|7088.6|7076.6|2
1722962840000|2024-08-06 16:47:20|7085.8|7073.8|7085.8|7073.8|7085.8|7073.8|7085.8|7073.8|0
1722962850000|2024-08-06 16:47:30|7085.4|7073.4|7087.7|7075.7|7087.7|7075.7|7084.6|7072.6|1
1722962860000|2024-08-06 16:47:40|7085|7073|7082.2|7070.2|7085|7073|7081.3|7069.3|3
1722962890000|2024-08-06 16:48:10|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|0
1722962900000|2024-08-06 16:48:20|7081.8|7069.8|7082.2|7070.2|7082.2|7070.2|7081.4|7069.4|0
1722962910000|2024-08-06 16:48:30|7082.4|7070.4|7081.8|7069.8|7083.7|7071.7|7081.8|7069.8|4
1722962920000|2024-08-06 16:48:40|7081|7069|7081|7069|7081|7069|7081|7069|0
1722962930000|2024-08-06 16:48:50|7081.1|7069.1|7081.5|7069.5|7081.5|7069.5|7081.1|7069.1|0
1722962940000|2024-08-06 16:49:00|7081.6|7069.6|7081.2|7069.2|7081.9|7069.9|7081.2|7069.2|2
1722962990000|2024-08-06 16:49:50|7081.5|7069.5|7081.6|7069.6|7081.6|7069.6|7081.2|7069.2|0
1722963030000|2024-08-06 16:50:30|7081.9|7069.9|7081.9|7069.9|7081.9|7069.9|7081.8|7069.8|0
1722963040000|2024-08-06 16:50:40|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|0
1722963070000|2024-08-06 16:51:10|7081.6|7069.6|7081.3|7069.3|7081.7|7069.7|7081.3|7069.3|0
1722963100000|2024-08-06 16:51:40|7081.4|7069.4|7081.4|7069.4|7081.4|7069.4|7081.4|7069.4|0
1722963120000|2024-08-06 16:52:00|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|1
1722963140000|2024-08-06 16:52:20|7081.6|7069.6|7081.6|7069.6|7081.8|7069.8|7081.5|7069.5|0
1722963150000|2024-08-06 16:52:30|7081.3|7069.3|7081.3|7069.3|7081.6|7069.6|7081.3|7069.3|0
1722963170000|2024-08-06 16:52:50|7081.6|7069.6|7089|7077|7089|7079.1|7081.5|7069.5|1
1722963180000|2024-08-06 16:53:00|7087.9|7079.9|7088.9|7080.9|7088.9|7080.9|7087.9|7079.9|1
1722963250000|2024-08-06 16:54:10|7088.5|7082.5|7090.4|7084.4|7091.3|7084.4|7088.5|7082.5|2
1722963280000|2024-08-06 16:54:40|7090.6|7084.6|7090.5|7084.5|7090.6|7084.6|7090.5|7084.5|0
1722963290000|2024-08-06 16:54:50|7091.7|7083.7|7091.6|7083.6|7091.7|7084.9|7090.9|7083.6|2
1722963300000|2024-08-06 16:55:00|7090.9|7084.9|7141|7133|7149.4|7137.4|7090.7|7084.7|53
1722963310000|2024-08-06 16:55:10|7136.9|7128.9|7134.1|7122.1|7137.9|7128.9|7132.8|7120.8|4
1722963320000|2024-08-06 16:55:20|7134.4|7122.4|7121.3|7109.3|7136.5|7124.5|7121.3|7109.3|3
1722963330000|2024-08-06 16:55:30|7121.4|7109.4|7137.1|7125.1|7137.1|7125.1|7119.6|7109|2
1722963340000|2024-08-06 16:55:40|7135.6|7123.6|7129.6|7117.6|7135.6|7123.6|7129.5|7117.5|0
1722963350000|2024-08-06 16:55:50|7129.5|7117.5|7130|7118|7131|7119|7129.5|7117.5|0
1722963360000|2024-08-06 16:56:00|7129.2|7117.2|7130.1|7118.1|7130.1|7118.1|7127.2|7115.2|0
1722963370000|2024-08-06 16:56:10|7128.7|7120.7|7131.6|7123.6|7131.6|7123.6|7128.7|7120.7|0
1722963380000|2024-08-06 16:56:20|7128.3|7116.3|7126.1|7114.1|7129.3|7117.3|7125.7|7113.7|2
1722963390000|2024-08-06 16:56:30|7126.9|7114.9|7124.1|7112.1|7128.4|7118.1|7123.3|7111.3|1
1722963400000|2024-08-06 16:56:40|7120.5|7108.5|7117.2|7105.2|7120.5|7108.5|7116.2|7104.2|6
1722963410000|2024-08-06 16:56:50|7117.4|7105.4|7117.4|7105.4|7117.6|7105.6|7117.2|7105.2|0
1722963420000|2024-08-06 16:57:00|7113.1|7101.1|7095.7|7089.7|7113.1|7101.1|7094.5|7088.5|10
1722963430000|2024-08-06 16:57:10|7096.7|7088.7|7096.7|7088.7|7098.8|7088.7|7096.7|7086.8|2
1722963450000|2024-08-06 16:57:30|7096.6|7088.6|7105.4|7093.4|7109.8|7097.8|7096.6|7086.9|0
1722963460000|2024-08-06 16:57:40|7105.5|7093.5|7103.7|7091.7|7106.7|7094.7|7103.7|7091.7|0
1722963470000|2024-08-06 16:57:50|7102.9|7090.9|7099.6|7087.6|7102.9|7090.9|7099.6|7087.6|1
1722963480000|2024-08-06 16:58:00|7099.7|7087.7|7099.7|7087.7|7099.7|7087.7|7099.7|7087.7|0
1722963490000|2024-08-06 16:58:10|7099.8|7087.8|7099.5|7087.5|7099.8|7089.5|7097.1|7087.1|0
1722963500000|2024-08-06 16:58:20|7099.4|7087.4|7099.5|7087.5|7099.6|7087.6|7099.4|7087.4|1
1722963510000|2024-08-06 16:58:30|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|1
1722963520000|2024-08-06 16:58:40|7099.3|7087.3|7099.2|7087.2|7099.3|7087.3|7099.2|7087.2|0
1722963540000|2024-08-06 16:59:00|7099.8|7087.8|7100.2|7088.2|7100.2|7088.2|7099.8|7087.8|2
1722963570000|2024-08-06 16:59:30|7108.4|7096.4|7108.3|7096.3|7110.4|7098.4|7108.3|7096.3|1
1722963580000|2024-08-06 16:59:40|7108.6|7096.6|7111.1|7099.1|7111.2|7099.2|7108.6|7096.6|0
1722963590000|2024-08-06 16:59:50|7110.9|7098.9|7104.3|7092.3|7111.2|7099.2|7104.3|7092.3|1
1722963600000|2024-08-06 17:00:00|7103.9|7091.9|7109|7097|7110.7|7098.7|7102.6|7090.6|2
1722963610000|2024-08-06 17:00:10|7107.3|7095.3|7111.1|7099.1|7111.2|7099.2|7107.3|7095.3|0
1722963620000|2024-08-06 17:00:20|7110.1|7098.1|7108.9|7096.9|7110.1|7098.1|7108.9|7096.9|0
1722963630000|2024-08-06 17:00:30|7108.4|7096.4|7107.7|7095.7|7108.4|7096.4|7107.7|7095.7|0
1722963640000|2024-08-06 17:00:40|7107.8|7095.8|7108.9|7096.9|7108.9|7096.9|7107.8|7095.8|0
1722963650000|2024-08-06 17:00:50|7111.3|7099.3|7107.4|7095.4|7111.4|7099.4|7107.4|7095.4|2
1722963670000|2024-08-06 17:01:10|7107.3|7095.3|7106.9|7094.9|7107.6|7095.6|7106.2|7094.2|4
1722963680000|2024-08-06 17:01:20|7107.4|7095.4|7108.3|7096.3|7109.1|7097.1|7107.4|7095.4|0
1722963690000|2024-08-06 17:01:30|7108.1|7096.1|7107.6|7095.6|7108.5|7096.5|7107|7095|0
1722963700000|2024-08-06 17:01:40|7106.7|7094.7|7108.9|7096.9|7108.9|7096.9|7106.7|7094.7|1
1722963710000|2024-08-06 17:01:50|7108.6|7096.6|7106.3|7094.3|7108.6|7096.6|7106.3|7094.3|1
1722963720000|2024-08-06 17:02:00|7105.5|7093.5|7125|7113|7126.9|7114.9|7105.5|7093.5|14
1722963730000|2024-08-06 17:02:10|7124.3|7112.3|7112.4|7100.4|7124.3|7112.3|7112.4|7100.4|1
1722963740000|2024-08-06 17:02:20|7112.2|7100.2|7112|7100|7112.9|7100.9|7112|7100|0
1722963750000|2024-08-06 17:02:30|7111.8|7099.8|7111.1|7099.1|7111.8|7099.8|7111|7099|0
1722963760000|2024-08-06 17:02:40|7109.9|7097.9|7113.9|7101.9|7113.9|7101.9|7109.9|7097.9|0
1722963770000|2024-08-06 17:02:50|7112.4|7104.4|7118.6|7106.6|7118.9|7106.9|7112.4|7104.4|0
1722963780000|2024-08-06 17:03:00|7119.9|7107.9|7116.9|7104.9|7119.9|7107.9|7115.9|7103.9|0
1722963790000|2024-08-06 17:03:10|7116.7|7104.7|7115.9|7103.9|7116.7|7104.7|7115.9|7103.9|1
1722963800000|2024-08-06 17:03:20|7116|7104|7123.9|7111.9|7123.9|7111.9|7116|7104|0
1722963810000|2024-08-06 17:03:30|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|0
1722963820000|2024-08-06 17:03:40|7126.4|7114.4|7126.4|7114.4|7126.4|7114.4|7126.4|7114.4|0
1722963830000|2024-08-06 17:03:50|7125.9|7113.9|7125.4|7113.4|7125.9|7113.9|7123.9|7111.9|0
1722963840000|2024-08-06 17:04:00|7125|7113|7122.9|7110.9|7125|7113.5|7121.2|7110.9|1
1722963850000|2024-08-06 17:04:10|7123.2|7111.2|7124.9|7112.9|7124.9|7112.9|7122.4|7110.4|1
1722963860000|2024-08-06 17:04:20|7124.8|7112.8|7124.4|7112.4|7124.8|7112.8|7124.4|7112.4|0
1722963890000|2024-08-06 17:04:50|7124.6|7112.6|7124|7112|7124.6|7112.6|7123.9|7111.9|2
1722963900000|2024-08-06 17:05:00|7124.1|7112.1|7123.9|7111.9|7124.1|7112.1|7123.9|7111.9|0
1722963910000|2024-08-06 17:05:10|7124|7112|7126.8|7114.8|7126.8|7114.8|7124|7112|3
1722963920000|2024-08-06 17:05:20|7125.2|7113.2|7123.2|7111.2|7125.2|7113.2|7123.2|7111.2|0
1722963930000|2024-08-06 17:05:30|7122.3|7110.3|7123.1|7111.1|7123.1|7111.1|7122.3|7110.3|0
1722963940000|2024-08-06 17:05:40|7126.8|7114.8|7127.4|7115.4|7127.6|7115.6|7126.8|7114.8|0
1722963950000|2024-08-06 17:05:50|7127.5|7115.5|7127.3|7115.3|7127.5|7115.5|7127.3|7115.3|0
1722963960000|2024-08-06 17:06:00|7126.9|7114.9|7125.8|7117.8|7127.2|7117.8|7124.7|7114.8|1
1722963970000|2024-08-06 17:06:10|7126.2|7118.2|7126.2|7118.2|7126.2|7118.2|7126.2|7118.2|0
1722963980000|2024-08-06 17:06:20|7128.4|7116.4|7128.9|7116.9|7128.9|7116.9|7128.4|7116.4|0
1722963990000|2024-08-06 17:06:30|7128.3|7116.3|7128.3|7116.3|7128.7|7116.7|7128.3|7116.3|1
1722964000000|2024-08-06 17:06:40|7128.1|7116.1|7128.1|7116.1|7128.4|7117.9|7125.9|7116.1|0
1722964020000|2024-08-06 17:07:00|7128|7116|7128|7116|7128|7116|7128|7116|1
1722964040000|2024-08-06 17:07:20|7127.7|7115.7|7127.6|7115.6|7127.7|7115.7|7127.6|7115.6|1
1722964050000|2024-08-06 17:07:30|7127.7|7115.7|7127.6|7115.6|7127.9|7115.9|7127.6|7115.6|1
1722964060000|2024-08-06 17:07:40|7133.6|7121.6|7133.4|7121.4|7133.6|7121.6|7133.4|7121.4|4
1722964070000|2024-08-06 17:07:50|7133.1|7121.1|7131.6|7119.6|7133.1|7121.1|7131.6|7119.6|0
1722964080000|2024-08-06 17:08:00|7131.4|7119.4|7133.6|7121.6|7134.2|7122.2|7130.2|7118.2|7
1722964090000|2024-08-06 17:08:10|7134|7122|7135.4|7123.4|7135.4|7123.4|7133.1|7121.1|4
1722964100000|2024-08-06 17:08:20|7135.6|7123.6|7135.6|7123.6|7136|7124|7135.5|7123.5|1
1722964110000|2024-08-06 17:08:30|7135.7|7123.7|7136.9|7124.9|7137.4|7125.4|7135.7|7123.7|0
1722964120000|2024-08-06 17:08:40|7137|7125|7129|7117|7137.2|7125.2|7128|7116|0
1722964130000|2024-08-06 17:08:50|7129.1|7117.1|7126.5|7118.5|7129.1|7118.5|7126.5|7116.7|0
1722964140000|2024-08-06 17:09:00|7128.6|7116.6|7130|7118|7130.3|7118.3|7128.6|7116.6|1
1722964150000|2024-08-06 17:09:10|7130.2|7118.2|7130.3|7118.3|7130.6|7118.6|7130.2|7118.2|1
1722964160000|2024-08-06 17:09:20|7130.5|7118.5|7130.5|7118.5|7130.5|7118.5|7130.5|7118.5|0
1722964170000|2024-08-06 17:09:30|7130.3|7118.3|7126.5|7118.5|7130.6|7118.6|7126.5|7115.9|0
1722964180000|2024-08-06 17:09:40|7133.7|7121.7|7133.9|7121.9|7139.7|7130.9|7133.7|7121.7|4
1722964190000|2024-08-06 17:09:50|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|0
1722964200000|2024-08-06 17:10:00|7133.9|7121.9|7133.9|7121.9|7133.9|7121.9|7133.9|7121.9|0
1722964240000|2024-08-06 17:10:40|7133.7|7121.7|7133.8|7121.8|7133.8|7121.8|7132.9|7120.9|0
1722964250000|2024-08-06 17:10:50|7133.7|7121.7|7133.7|7121.7|7133.7|7121.7|7133.7|7121.7|0
1722964260000|2024-08-06 17:11:00|7133.5|7121.5|7133.5|7121.5|7133.5|7121.5|7133.5|7121.5|0
1722964300000|2024-08-06 17:11:40|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|0
1722964310000|2024-08-06 17:11:50|7133.8|7121.8|7133.8|7121.8|7134.6|7122.6|7133.8|7121.8|0
1722964320000|2024-08-06 17:12:00|7133.7|7121.7|7133.7|7121.7|7133.7|7121.7|7133.7|7121.7|0
1722964330000|2024-08-06 17:12:10|7133.8|7121.8|7134.1|7122.1|7134.1|7122.1|7133.8|7121.8|0
1722964340000|2024-08-06 17:12:20|7134.3|7122.3|7135.7|7123.7|7135.8|7123.8|7134.3|7122.3|1
1722964350000|2024-08-06 17:12:30|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|0
1722964360000|2024-08-06 17:12:40|7135.4|7123.4|7135.5|7123.5|7135.6|7123.6|7135.4|7123.4|0
1722964370000|2024-08-06 17:12:50|7135.6|7123.6|7135.5|7123.5|7135.6|7123.6|7135.5|7123.5|0
1722964380000|2024-08-06 17:13:00|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|0
1722964390000|2024-08-06 17:13:10|7135.6|7123.6|7136|7124|7136|7124|7135.5|7123.5|0
1722964400000|2024-08-06 17:13:20|7135.6|7123.6|7135.5|7123.5|7135.9|7123.9|7135.5|7123.5|1
1722964410000|2024-08-06 17:13:30|7135.6|7123.6|7135.8|7123.8|7136.8|7124.8|7135.5|7123.5|2
1722964420000|2024-08-06 17:13:40|7135.4|7123.4|7135.9|7123.9|7135.9|7123.9|7135.4|7123.4|0
1722964440000|2024-08-06 17:14:00|7134.1|7126.1|7134.1|7126.1|7134.1|7126.1|7134.1|7126.1|1
1722964450000|2024-08-06 17:14:10|7140.5|7128.5|7136.4|7128.4|7140.5|7128.5|7136.4|7128.4|6
1722964460000|2024-08-06 17:14:20|7135.5|7129.5|7137.1|7125.1|7137.1|7129.5|7135.5|7125.1|0
1722964470000|2024-08-06 17:14:30|7137.3|7125.3|7135.1|7127.1|7137.3|7127.1|7135.1|7125.3|0
1722964480000|2024-08-06 17:14:40|7134.7|7126.7|7134.4|7126.4|7134.7|7127.4|7133.4|7125.5|0
1722964490000|2024-08-06 17:14:50|7133.5|7125.5|7137.2|7125.2|7138.2|7127.3|7133.5|7123.4|4
1722964500000|2024-08-06 17:15:00|7137.6|7125.6|7136.4|7128.4|7138|7129.5|7134.6|7125.1|0
1722964510000|2024-08-06 17:15:10|7135|7127|7135|7127|7135|7127|7135|7127|0
1722964520000|2024-08-06 17:15:20|7134.5|7126.5|7134.5|7126.5|7134.5|7126.5|7134.5|7126.5|1
1722964530000|2024-08-06 17:15:30|7133.7|7125.7|7133.7|7125.7|7133.7|7125.7|7133.7|7125.7|0
1722964540000|2024-08-06 17:15:40|7131.8|7125.8|7133.7|7125.7|7133.7|7125.8|7131.6|7123.6|2
1722964550000|2024-08-06 17:15:50|7133.2|7127.2|7135.9|7127.9|7135.9|7128.9|7133.2|7127.2|1
1722964560000|2024-08-06 17:16:00|7135.5|7127.5|7136.4|7128.4|7136.8|7128.8|7135.5|7127.5|1
1722964570000|2024-08-06 17:16:10|7135.5|7127.5|7135.5|7127.5|7135.5|7127.5|7135.5|7127.5|0
1722964580000|2024-08-06 17:16:20|7134|7128|7134.9|7126.9|7134.9|7128|7134|7126.9|0
1722964590000|2024-08-06 17:16:30|7135|7127|7136.6|7130.6|7136.6|7130.6|7134.2|7127|2
1722964600000|2024-08-06 17:16:40|7140|7132|7140.8|7132.8|7140.8|7132.8|7140|7132|1
1722964610000|2024-08-06 17:16:50|7142.2|7134.2|7142.2|7134.2|7142.6|7134.6|7142.2|7134.2|0
1722964620000|2024-08-06 17:17:00|7142.1|7134.1|7131.2|7123.2|7142.6|7134.6|7131.2|7121|4
1722964630000|2024-08-06 17:17:10|7130|7122|7133.7|7121.7|7133.7|7122|7130|7120.6|1
1722964650000|2024-08-06 17:17:30|7133.5|7121.5|7128.8|7120.8|7133.5|7122.4|7128.8|7120.8|1
1722964660000|2024-08-06 17:17:40|7134.2|7122.2|7131.3|7119.3|7134.2|7122.2|7129.6|7119.3|0
1722964670000|2024-08-06 17:17:50|7130|7118|7130.1|7118.1|7130.4|7118.4|7130|7118|2
1722964680000|2024-08-06 17:18:00|7130.3|7118.3|7132.1|7120.1|7132.1|7120.1|7130.1|7118.1|0
1722964690000|2024-08-06 17:18:10|7132.3|7120.3|7131.4|7125.4|7138.4|7130.2|7131.4|7120.3|2
1722964700000|2024-08-06 17:18:20|7129.7|7123.7|7128.1|7122.1|7129.7|7123.7|7128.1|7122.1|1
1722964710000|2024-08-06 17:18:30|7132.9|7120.9|7132.9|7120.9|7132.9|7120.9|7132.9|7120.9|3
1722964720000|2024-08-06 17:18:40|7139|7127|7139.6|7127.6|7139.6|7127.6|7139|7127|0
1722964730000|2024-08-06 17:18:50|7139.1|7127.1|7139.2|7127.2|7139.2|7127.2|7139.1|7127.1|0
1722964740000|2024-08-06 17:19:00|7134.7|7128.7|7138.3|7126.3|7139.2|7128.7|7128.9|7122.2|2
1722964750000|2024-08-06 17:19:10|7137.1|7125.1|7138.4|7126.4|7138.4|7126.4|7137.1|7125.1|0
1722964760000|2024-08-06 17:19:20|7138.7|7126.7|7138.7|7126.7|7138.7|7126.7|7138.7|7126.7|0
1722964770000|2024-08-06 17:19:30|7138.8|7126.8|7136|7124|7139.6|7127.6|7135.8|7123.8|0
1722964780000|2024-08-06 17:19:40|7136.8|7124.8|7136.4|7124.4|7138.4|7126.4|7136.4|7124.4|0
1722964790000|2024-08-06 17:19:50|7136.8|7124.8|7138.1|7126.1|7138.4|7126.4|7136.8|7124.8|1
1722964800000|2024-08-06 17:20:00|7136.4|7124.4|7133.9|7121.9|7137.3|7125.3|7132|7121.9|3
1722964810000|2024-08-06 17:20:10|7131.4|7123.4|7135.7|7123.7|7135.7|7123.7|7131.4|7122.9|0
1722964830000|2024-08-06 17:20:30|7136.1|7124.1|7136.1|7124.1|7136.1|7124.1|7136.1|7124.1|0
1722964840000|2024-08-06 17:20:40|7136.4|7124.4|7136.4|7124.4|7136.4|7124.4|7136.4|7124.4|0
1722964850000|2024-08-06 17:20:50|7136.7|7124.7|7137.6|7125.6|7137.7|7127|7135|7124.4|0
1722964860000|2024-08-06 17:21:00|7135.3|7123.3|7134.5|7122.5|7135.3|7123.3|7134.5|7122.5|1
1722964870000|2024-08-06 17:21:10|7134|7122|7132.3|7120.3|7134|7123.9|7130.2|7119.9|3
1722964880000|2024-08-06 17:21:20|7128.6|7120.6|7130.7|7118.7|7130.7|7120.6|7128.6|7118.7|1
1722964890000|2024-08-06 17:21:30|7131.1|7119.1|7128.6|7120.6|7131.3|7120.6|7128.6|7119.1|1
1722964900000|2024-08-06 17:21:40|7130.7|7118.7|7127.1|7119.1|7130.7|7121|7127.1|7118.7|1
1722964910000|2024-08-06 17:21:50|7127.2|7119.2|7127|7119|7127.6|7119.6|7127|7119|1
1722964920000|2024-08-06 17:22:00|7126.6|7118.6|7126.5|7118.5|7129.1|7118.6|7126.5|7117.1|3
1722964930000|2024-08-06 17:22:10|7124.5|7119|7126.2|7118.2|7126.2|7119|7124.5|7118.2|0
1722964940000|2024-08-06 17:22:20|7127|7119|7128.9|7116.9|7128.9|7119|7127|7116.9|1
1722964950000|2024-08-06 17:22:30|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|5
1722964960000|2024-08-06 17:22:40|7128.2|7116.2|7122.8|7110.8|7128.2|7117.6|7118.8|7110.2|12
1722964970000|2024-08-06 17:22:50|7120.9|7112.9|7117.8|7105.8|7121.1|7112.9|7117.8|7105.8|4
1722964980000|2024-08-06 17:23:00|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|0
1722964990000|2024-08-06 17:23:10|7117.2|7105.2|7116.3|7104.3|7117.2|7105.2|7116.3|7104.3|0
1722965000000|2024-08-06 17:23:20|7107.9|7101.9|7106.9|7094.9|7109.7|7101.9|7106.8|7094.8|1
1722965010000|2024-08-06 17:23:30|7106.8|7094.8|7106|7094|7106.8|7094.8|7106|7094|1
1722965020000|2024-08-06 17:23:40|7105.2|7093.2|7104.2|7092.2|7105.2|7093.2|7104.2|7092.2|5
1722965030000|2024-08-06 17:23:50|7099.7|7087.7|7095.5|7083.5|7099.7|7087.7|7093.7|7082.3|1
1722965040000|2024-08-06 17:24:00|7096.3|7084.3|7096.3|7084.3|7096.3|7084.3|7096.2|7084.2|0
1722965050000|2024-08-06 17:24:10|7097.1|7085.1|7093.1|7085.1|7097.4|7086.3|7093.1|7085.1|1
1722965060000|2024-08-06 17:24:20|7091.9|7085.9|7093.4|7081.4|7093.4|7085.9|7089.9|7081.2|1
1722965080000|2024-08-06 17:24:40|7097.1|7085.1|7096.3|7084.3|7097.1|7085.1|7096.2|7084.2|0
1722965090000|2024-08-06 17:24:50|7096.2|7084.2|7092.7|7080.7|7096.3|7084.3|7090.4|7080.7|5
1722965100000|2024-08-06 17:25:00|7092.9|7080.9|7094|7082|7094|7085.2|7091.2|7080.7|4
1722965110000|2024-08-06 17:25:10|7093.6|7081.6|7094|7082|7096.6|7084.6|7090.2|7078.2|4
1722965120000|2024-08-06 17:25:20|7094.1|7082.1|7087.7|7079.7|7094.1|7082.1|7086.5|7079.6|4
1722965130000|2024-08-06 17:25:30|7089.3|7081.3|7093.6|7081.6|7094.9|7082.9|7088.9|7080.9|5
1722965140000|2024-08-06 17:25:40|7096|7084|7095.3|7083.3|7096|7084|7090.3|7080.2|2
1722965150000|2024-08-06 17:25:50|7095.4|7083.4|7094.8|7082.8|7095.9|7083.9|7094.7|7082.7|0
1722965160000|2024-08-06 17:26:00|7090.6|7082.6|7094.4|7082.4|7095.6|7084.6|7090.4|7080.6|14
1722965170000|2024-08-06 17:26:10|7093.9|7081.9|7094.4|7082.4|7094.4|7082.4|7093.9|7081.9|3
1722965180000|2024-08-06 17:26:20|7093.5|7081.5|7084.6|7078.6|7093.5|7081.5|7084.6|7078.4|1
1722965190000|2024-08-06 17:26:30|7086.4|7074.4|7086.2|7074.2|7086.4|7074.4|7086.1|7074.1|1
1722965200000|2024-08-06 17:26:40|7086.5|7074.5|7088.3|7076.3|7089.2|7077.2|7086.5|7074.5|0
1722965210000|2024-08-06 17:26:50|7088.4|7076.4|7085.4|7073.4|7088.8|7076.8|7078.9|7070.5|4
1722965220000|2024-08-06 17:27:00|7083.8|7071.8|7082.2|7074.2|7088.1|7076.1|7082.2|7071.8|9
1722965230000|2024-08-06 17:27:10|7081.3|7073.3|7082.8|7070.8|7082.8|7073.3|7081.3|7070.8|1
1722965240000|2024-08-06 17:27:20|7082.7|7070.7|7079.2|7067.2|7082.7|7070.7|7079.2|7067.2|3
1722965250000|2024-08-06 17:27:30|7077.7|7065.7|7078.1|7066.1|7078.1|7068.9|7074.9|7065.7|2
1722965260000|2024-08-06 17:27:40|7076.2|7068.2|7077.1|7065.1|7080.5|7068.5|7076.2|7065.1|1
1722965270000|2024-08-06 17:27:50|7074.7|7062.7|7076.9|7068.9|7079.5|7068.9|7072.2|7061.8|1
1722965280000|2024-08-06 17:28:00|7076.1|7068.1|7072.7|7060.7|7076.1|7068.1|7063.6|7057|4
1722965290000|2024-08-06 17:28:10|7073.5|7061.5|7074.1|7062.1|7078.6|7066.6|7071.4|7060.1|3
1722965300000|2024-08-06 17:28:20|7074.5|7062.5|7071.1|7059.1|7075|7063|7070.9|7058.9|6
1722965310000|2024-08-06 17:28:30|7071.2|7059.2|7085.3|7073.3|7085.3|7073.3|7071|7059|2
1722965320000|2024-08-06 17:28:40|7083.9|7071.9|7081.5|7069.5|7087.6|7075.6|7081.5|7069.5|1
1722965330000|2024-08-06 17:28:50|7083|7071|7090.9|7078.9|7093.5|7081.5|7082|7070.9|3
1722965340000|2024-08-06 17:29:00|7090.4|7078.4|7091.9|7079.9|7091.9|7079.9|7089.2|7077.2|0
1722965350000|2024-08-06 17:29:10|7091.8|7079.8|7091.9|7079.9|7091.9|7079.9|7091.8|7079.8|0
1722965360000|2024-08-06 17:29:20|7092.8|7080.8|7088.6|7076.6|7093.3|7081.3|7087.7|7075.7|4
1722965370000|2024-08-06 17:29:30|7090.7|7078.7|7091.8|7079.8|7091.8|7079.8|7090.7|7078.7|2
1722965380000|2024-08-06 17:29:40|7091.3|7079.3|7090.8|7078.8|7091.3|7079.3|7090.8|7078.8|0
1722965390000|2024-08-06 17:29:50|7089.8|7077.8|7089.8|7077.8|7089.8|7077.8|7089.8|7077.8|5
1723020300000|2024-08-07 08:45:00|7048.7|7036.7|7041.5|7029.5|7065.9|7053.9|7032.1|7020.1|11
1723020310000|2024-08-07 08:45:10|7039.5|7027.5|7039.8|7027.8|7040.2|7028.2|7036.9|7024.9|1
1723020320000|2024-08-07 08:45:20|7039.9|7027.9|7044.6|7032.6|7047.2|7035.2|7039.9|7027.9|1
1723020330000|2024-08-07 08:45:30|7044.7|7032.7|7039.7|7027.7|7045.5|7033.5|7038.9|7026.9|6
1723020340000|2024-08-07 08:45:40|7038.3|7026.3|7046.3|7034.3|7046.4|7034.4|7038.3|7026.3|3
1723020350000|2024-08-07 08:45:50|7043.3|7035.3|7045|7033|7045|7037|7039.9|7032.6|6
1723020360000|2024-08-07 08:46:00|7045.5|7033.5|7043.1|7031.1|7046|7034|7037.7|7025.7|0
1723020370000|2024-08-07 08:46:10|7042.3|7030.3|7044.9|7032.9|7047.7|7035.7|7040.9|7028.9|2
1723020380000|2024-08-07 08:46:20|7047.8|7035.8|7047.6|7035.6|7058.7|7046.7|7047.6|7035.6|2
1723020390000|2024-08-07 08:46:30|7048|7036|7060.3|7048.3|7060.4|7048.4|7046|7034|2
1723020400000|2024-08-07 08:46:40|7057.8|7045.8|7044.7|7032.7|7057.8|7045.8|7044.7|7032.7|3
1723020410000|2024-08-07 08:46:50|7044.3|7032.3|7038.5|7026.5|7044.3|7032.3|7038.2|7026.2|3
1723020420000|2024-08-07 08:47:00|7037.5|7025.5|7037.8|7025.8|7037.8|7025.8|7037.1|7025.1|0
1723020430000|2024-08-07 08:47:10|7036.8|7024.8|7035.3|7023.3|7038.5|7029.2|7035.2|7023.2|8
1723020440000|2024-08-07 08:47:20|7034.3|7026.3|7029.5|7017.5|7034.5|7026.3|7027|7015|14
1723020450000|2024-08-07 08:47:30|7029.1|7017.1|7016|7004|7029.1|7017.1|7015.8|7003.8|2
1723020460000|2024-08-07 08:47:40|7015.9|7003.9|7018.7|7006.7|7022.2|7010.2|7015.9|7003.9|0
1723020470000|2024-08-07 08:47:50|7018|7006|6999.4|6987.4|7020.1|7009.4|6999.4|6987.4|4
1723020480000|2024-08-07 08:48:00|7031.1|7019.1|7038.9|7026.9|7038.9|7026.9|7029.1|7017.1|45
1723020490000|2024-08-07 08:48:10|7040.6|7028.6|7033.8|7021.8|7040.6|7028.6|7032.7|7020.7|3
1723020500000|2024-08-07 08:48:20|7034.6|7022.6|7035.7|7023.7|7035.7|7023.7|7034.3|7022.3|4
1723020510000|2024-08-07 08:48:30|7035.1|7023.1|7033.8|7021.8|7035.1|7023.1|7033.8|7021.8|0
1723020520000|2024-08-07 08:48:40|7033.7|7021.7|7032.1|7020.1|7033.7|7021.7|7032.1|7020.1|0
1723020530000|2024-08-07 08:48:50|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|0
1723020540000|2024-08-07 08:49:00|7036.5|7024.5|7043.6|7031.6|7044|7032|7036.1|7024.5|5
1723020550000|2024-08-07 08:49:10|7043.2|7031.2|7041.9|7029.9|7043.2|7031.2|7041.5|7029.5|5
1723020560000|2024-08-07 08:49:20|7041.8|7029.8|7042.8|7030.8|7044.6|7032.6|7041.8|7029.8|5
1723020570000|2024-08-07 08:49:30|7042.6|7030.6|7039.8|7027.8|7042.6|7030.6|7036.8|7026|1
1723020580000|2024-08-07 08:49:40|7041.5|7029.5|7041|7029|7043.7|7031.7|7041|7029|1
1723020590000|2024-08-07 08:49:50|7040.5|7028.5|7041.4|7029.4|7041.4|7029.4|7040.5|7028.5|0
1723020600000|2024-08-07 08:50:00|7040.9|7028.9|7045.7|7033.7|7045.8|7033.8|7040.9|7028.9|1
1723020610000|2024-08-07 08:50:10|7045|7033|7063.5|7051.5|7064.3|7052.3|7045|7033|9
1723020620000|2024-08-07 08:50:20|7062.5|7054.5|7064.4|7052.4|7064.4|7054.5|7062.5|7052.4|0
1723020630000|2024-08-07 08:50:30|7064|7052|7061.7|7049.7|7069.7|7057.7|7056.1|7047.4|9
1723020640000|2024-08-07 08:50:40|7061.3|7049.3|7059.1|7047.1|7061.3|7049.3|7059.1|7047.1|0
1723020650000|2024-08-07 08:50:50|7058.7|7046.7|7065.9|7053.9|7065.9|7053.9|7058.7|7046.7|1
1723020660000|2024-08-07 08:51:00|7066.4|7054.4|7065.9|7053.9|7066.4|7054.4|7065.9|7053.9|1
1723020670000|2024-08-07 08:51:10|7068.1|7056.1|7056.4|7044.4|7068.1|7056.1|7056.4|7044.4|1
1723020680000|2024-08-07 08:51:20|7055.7|7043.7|7060.7|7048.7|7060.7|7048.7|7055.7|7043.7|6
1723020690000|2024-08-07 08:51:30|7060.3|7048.3|7061.2|7049.2|7061.2|7049.2|7060.3|7048.3|1
1723020710000|2024-08-07 08:51:50|7060.1|7048.1|7062.3|7050.3|7062.9|7050.9|7059.1|7047.1|0
1723020720000|2024-08-07 08:52:00|7062.8|7050.8|7062.9|7050.9|7065.5|7053.5|7062.4|7050.4|4
1723020730000|2024-08-07 08:52:10|7062.8|7050.8|7061.8|7049.8|7062.8|7050.8|7061.8|7049.8|0
1723020740000|2024-08-07 08:52:20|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|0
1723020750000|2024-08-07 08:52:30|7061.8|7049.8|7061.8|7049.8|7061.8|7049.8|7061.8|7049.8|0
1723020760000|2024-08-07 08:52:40|7061.7|7049.7|7061.7|7049.7|7061.8|7049.8|7061.7|7049.7|0
1723020770000|2024-08-07 08:52:50|7061.5|7049.5|7070.3|7058.3|7070.3|7058.3|7060.3|7048.3|1
1723020780000|2024-08-07 08:53:00|7067.8|7055.8|7065.7|7053.7|7067.8|7055.8|7065.7|7053.7|0
1723020790000|2024-08-07 08:53:10|7069.6|7057.6|7070.4|7058.4|7070.4|7058.4|7069.6|7057.6|0
1723020800000|2024-08-07 08:53:20|7070|7058|7065.2|7053.2|7070|7058|7062.5|7050.5|3
1723020810000|2024-08-07 08:53:30|7067.1|7055.1|7058.7|7046.7|7068.5|7056.5|7058.7|7046.7|0
1723020820000|2024-08-07 08:53:40|7060|7048|7062.9|7050.9|7062.9|7050.9|7060|7048|0
1723020830000|2024-08-07 08:53:50|7062.8|7050.8|7060.7|7048.7|7062.8|7050.8|7060.5|7048.5|0
1723020840000|2024-08-07 08:54:00|7065.5|7053.5|7065.7|7053.7|7069.9|7057.9|7065.5|7053.5|1
1723020850000|2024-08-07 08:54:10|7067.6|7055.6|7069.7|7057.7|7072|7060|7067.6|7055.6|1
1723020860000|2024-08-07 08:54:20|7069.6|7057.6|7069.6|7057.6|7069.7|7057.7|7069.6|7057.6|0
1723020870000|2024-08-07 08:54:30|7069.7|7057.7|7064.6|7052.6|7069.7|7057.7|7064.5|7052.5|1
1723020880000|2024-08-07 08:54:40|7064.5|7052.5|7060.8|7048.8|7064.5|7052.5|7060.8|7048.8|0
1723020890000|2024-08-07 08:54:50|7060.9|7048.9|7059.4|7047.4|7062|7050|7058.6|7046.6|0
1723020900000|2024-08-07 08:55:00|7058.6|7046.6|7057.9|7045.9|7064.5|7052.5|7056|7044|1
1723020910000|2024-08-07 08:55:10|7057.8|7045.8|7057.9|7045.9|7057.9|7045.9|7057.8|7045.8|0
1723020920000|2024-08-07 08:55:20|7057.7|7045.7|7060.6|7048.6|7060.6|7048.6|7057.2|7045.2|0
1723020930000|2024-08-07 08:55:30|7059.7|7047.7|7063.4|7051.4|7063.4|7051.4|7059.2|7047.2|0
1723020940000|2024-08-07 08:55:40|7063.2|7051.2|7062.4|7050.4|7063.2|7051.2|7061|7049|0
1723020950000|2024-08-07 08:55:50|7061.9|7049.9|7076.9|7064.9|7076.9|7064.9|7061.9|7049.9|0
1723020960000|2024-08-07 08:56:00|7076.5|7064.5|7077.5|7065.5|7077.5|7065.5|7076.4|7064.4|2
1723020970000|2024-08-07 08:56:10|7074.9|7062.9|7076.1|7064.1|7076.1|7064.1|7074.1|7062.1|5
1723020980000|2024-08-07 08:56:20|7075|7063|7075.8|7063.8|7075.8|7063.8|7073.6|7061.6|0
1723020990000|2024-08-07 08:56:30|7077.1|7065.1|7074.9|7062.9|7077.1|7065.1|7074.9|7062.9|0
1723021000000|2024-08-07 08:56:40|7074.8|7062.8|7075|7063|7075|7063|7074.8|7062.8|0
1723021020000|2024-08-07 08:57:00|7076.1|7064.1|7073.7|7061.7|7076.1|7064.1|7073.6|7061.6|0
1723021030000|2024-08-07 08:57:10|7073.6|7061.6|7073.6|7061.6|7074|7062|7073.5|7061.5|0
1723021040000|2024-08-07 08:57:20|7073.5|7061.5|7073|7061|7073.5|7061.5|7073|7061|0
1723021050000|2024-08-07 08:57:30|7073.3|7061.3|7075.7|7063.7|7076.8|7064.8|7073.3|7061.3|0
1723021060000|2024-08-07 08:57:40|7074.9|7062.9|7077.5|7065.5|7077.5|7065.5|7074.9|7062.9|0
1723021070000|2024-08-07 08:57:50|7077|7065|7077.1|7065.1|7077.1|7065.1|7077|7065|0
1723021080000|2024-08-07 08:58:00|7078|7066|7076.8|7064.8|7081.5|7069.5|7076.8|7064.8|6
1723021090000|2024-08-07 08:58:10|7076.4|7064.4|7071.4|7059.4|7076.7|7064.7|7071.4|7059.4|0
1723021100000|2024-08-07 08:58:20|7071.5|7059.5|7071.5|7059.5|7071.5|7059.5|7071.4|7059.4|0
1723021140000|2024-08-07 08:59:00|7071|7059|7071.6|7059.6|7071.7|7059.7|7070|7058|2
1723021150000|2024-08-07 08:59:10|7070.7|7058.7|7072.7|7060.7|7072.7|7060.7|7070.7|7058.7|1
1723021170000|2024-08-07 08:59:30|7071.4|7059.4|7070.8|7058.8|7071.8|7059.8|7069.6|7057.6|1
1723021180000|2024-08-07 08:59:40|7073.8|7061.8|7079|7067|7079|7067|7073.8|7061.8|1
1723021190000|2024-08-07 08:59:50|7078.4|7066.4|7078.4|7066.4|7078.4|7066.4|7078.4|7066.4|0
1723021200000|2024-08-07 09:00:00|7077.6|7065.6|7077.6|7065.6|7077.7|7065.7|7077.6|7065.6|0
1723021210000|2024-08-07 09:00:10|7077.7|7065.7|7078.5|7066.5|7078.6|7066.6|7077.7|7065.7|0
1723021220000|2024-08-07 09:00:20|7079.8|7067.8|7095.1|7083.1|7095.2|7083.2|7079.8|7067.8|11
1723021230000|2024-08-07 09:00:30|7098|7086|7091.1|7079.1|7098|7086|7090.3|7078.3|2
1723021240000|2024-08-07 09:00:40|7092.5|7080.5|7096|7084|7096|7084|7092.5|7080.5|1
1723021250000|2024-08-07 09:00:50|7097.5|7085.5|7095|7083|7097.5|7085.5|7095|7083|0
1723021260000|2024-08-07 09:01:00|7094.6|7082.6|7097.3|7085.3|7097.3|7085.3|7094.6|7082.6|5
1723021270000|2024-08-07 09:01:10|7097.2|7085.2|7097.2|7085.2|7097.2|7085.2|7097.2|7085.2|0
1723021280000|2024-08-07 09:01:20|7096.9|7084.9|7104.4|7092.4|7106.4|7094.4|7096.9|7084.9|20
1723021290000|2024-08-07 09:01:30|7104.8|7092.8|7107.9|7095.9|7108.9|7096.9|7104.8|7092.8|1
1723021300000|2024-08-07 09:01:40|7107.8|7095.8|7108.7|7096.7|7110.8|7098.8|7097|7085|15
1723021310000|2024-08-07 09:01:50|7105.7|7097.7|7109.8|7097.8|7113.3|7101.3|7105.7|7096.1|14
1723021320000|2024-08-07 09:02:00|7109.9|7097.9|7112.2|7100.2|7112.3|7100.3|7108.1|7096.1|17
1723021330000|2024-08-07 09:02:10|7112.3|7100.3|7112.9|7100.9|7114.4|7102.4|7112.2|7100.2|31
1723021340000|2024-08-07 09:02:20|7114.6|7102.6|7133.7|7121.7|7133.7|7121.7|7114.3|7102.3|3
1723021350000|2024-08-07 09:02:30|7133.8|7121.8|7129.9|7117.9|7134|7122|7127.9|7115.9|4
1723021370000|2024-08-07 09:02:50|7129.8|7117.8|7127.7|7115.7|7129.8|7117.8|7127.7|7115.7|0
1723021380000|2024-08-07 09:03:00|7128.6|7116.6|7124|7112|7129.9|7117.9|7124|7112|2
1723021390000|2024-08-07 09:03:10|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|0
1723021400000|2024-08-07 09:03:20|7127.2|7115.2|7128|7116|7132.7|7120.7|7127.2|7115.2|1
1723021410000|2024-08-07 09:03:30|7128.5|7116.5|7129.4|7117.4|7129.6|7117.6|7127.9|7115.9|0
1723021420000|2024-08-07 09:03:40|7129.5|7117.5|7126.3|7114.3|7129.5|7117.5|7126.2|7114.2|0
1723021430000|2024-08-07 09:03:50|7126.4|7114.4|7126.4|7114.4|7126.6|7114.6|7126.4|7114.4|0
1723021440000|2024-08-07 09:04:00|7125.9|7113.9|7125.8|7113.8|7128.2|7116.2|7122.9|7110.9|0
1723021450000|2024-08-07 09:04:10|7125.7|7113.7|7123.8|7111.8|7125.7|7113.7|7123.1|7111.1|0
1723021470000|2024-08-07 09:04:30|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|0
1723021480000|2024-08-07 09:04:40|7122|7114|7121.8|7109.8|7122.7|7114.9|7120.9|7109.2|2
1723021500000|2024-08-07 09:05:00|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|0
1723021510000|2024-08-07 09:05:10|7124.6|7112.6|7119.9|7107.9|7124.6|7112.6|7119.9|7107.9|0
1723021520000|2024-08-07 09:05:20|7120.4|7108.4|7120.7|7108.7|7120.7|7108.7|7120.4|7108.4|0
1723021530000|2024-08-07 09:05:30|7119.9|7107.9|7119.9|7107.9|7120|7108|7119.9|7107.9|0
1723021540000|2024-08-07 09:05:40|7119.8|7107.8|7119.8|7107.8|7119.8|7107.8|7119.8|7107.8|0
1723021550000|2024-08-07 09:05:50|7119.7|7107.7|7120.9|7108.9|7120.9|7108.9|7119.7|7107.7|3
1723021560000|2024-08-07 09:06:00|7121.2|7109.2|7121.4|7109.4|7121.4|7109.4|7121.2|7109.2|0
1723021570000|2024-08-07 09:06:10|7121.3|7109.3|7121.3|7109.3|7121.4|7109.4|7121.3|7109.3|0
1723021580000|2024-08-07 09:06:20|7121.4|7109.4|7124.5|7112.5|7124.5|7112.5|7121.3|7109.3|0
1723021600000|2024-08-07 09:06:40|7125.3|7113.3|7125.3|7113.3|7125.3|7113.3|7125.3|7113.3|0
1723021610000|2024-08-07 09:06:50|7121.1|7113.1|7121.6|7113.6|7121.6|7113.6|7121.1|7113.1|0
1723021620000|2024-08-07 09:07:00|7121.5|7113.5|7121.2|7109.2|7122.7|7113.5|7120.8|7108.8|1
1723021630000|2024-08-07 09:07:10|7119|7107|7116.1|7104.1|7119|7107|7115.6|7103.6|0
1723021640000|2024-08-07 09:07:20|7115|7103|7115|7103|7115|7103|7114.2|7102.2|0
1723021650000|2024-08-07 09:07:30|7114.9|7102.9|7114|7102|7114.9|7102.9|7114|7102|0
1723021660000|2024-08-07 09:07:40|7113.8|7101.8|7113|7101|7113.8|7101.8|7113|7101|0
1723021690000|2024-08-07 09:08:10|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|0
1723021720000|2024-08-07 09:08:40|7114|7102|7113.8|7101.8|7114|7102|7111.6|7099.6|0
1723021730000|2024-08-07 09:08:50|7114.4|7102.4|7120.5|7108.5|7120.5|7108.5|7114.4|7102.4|0
1723021740000|2024-08-07 09:09:00|7122.4|7110.4|7121.9|7109.9|7122.4|7110.4|7121.9|7109.9|4
1723021790000|2024-08-07 09:09:50|7121.7|7109.7|7121.6|7109.6|7121.7|7109.7|7121.6|7109.6|0
1723021800000|2024-08-07 09:10:00|7121.7|7109.7|7121.6|7109.6|7121.7|7109.7|7121.6|7109.6|0
1723021830000|2024-08-07 09:10:30|7121.5|7109.5|7121.6|7109.6|7121.6|7109.6|7121.5|7109.5|0
1723021840000|2024-08-07 09:10:40|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|0
1723021870000|2024-08-07 09:11:10|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|0
1723021900000|2024-08-07 09:11:40|7120|7108|7121.4|7109.4|7121.4|7109.4|7120|7108|0
1723021910000|2024-08-07 09:11:50|7121.2|7109.2|7108.5|7096.5|7122.1|7110.1|7108.4|7096.4|0
1723021920000|2024-08-07 09:12:00|7108.9|7096.9|7104.8|7092.8|7108.9|7096.9|7104.8|7092.8|0
1723021930000|2024-08-07 09:12:10|7104.7|7092.7|7103|7091|7104.7|7092.7|7101.3|7089.3|0
1723021940000|2024-08-07 09:12:20|7102|7090|7102|7090|7102|7090|7102|7090|0
1723021950000|2024-08-07 09:12:30|7107.3|7095.3|7108.3|7096.3|7108.3|7096.3|7107.3|7095.3|0
1723021960000|2024-08-07 09:12:40|7107.9|7095.9|7107.9|7095.9|7107.9|7095.9|7107.9|7095.9|0
1723021980000|2024-08-07 09:13:00|7108.2|7096.2|7109.4|7097.4|7109.4|7097.4|7108.2|7096.2|0
1723021990000|2024-08-07 09:13:10|7109|7097|7109|7097|7109|7097|7109|7097|0
1723022000000|2024-08-07 09:13:20|7108.6|7096.6|7105.7|7093.7|7108.6|7096.6|7105.7|7093.7|3
1723022010000|2024-08-07 09:13:30|7106.1|7094.1|7104.9|7092.9|7106.3|7094.3|7104.7|7092.7|0
1723022020000|2024-08-07 09:13:40|7104.8|7092.8|7104.8|7092.8|7104.9|7092.9|7104.8|7092.8|0
1723022030000|2024-08-07 09:13:50|7104.9|7092.9|7110.9|7098.9|7110.9|7098.9|7104.9|7092.9|0
1723022040000|2024-08-07 09:14:00|7111.3|7099.3|7113.3|7101.3|7113.3|7101.3|7110.8|7098.8|2
1723022050000|2024-08-07 09:14:10|7113|7101|7112.7|7100.7|7113|7101|7112.6|7100.6|0
1723022060000|2024-08-07 09:14:20|7109.7|7097.7|7108.9|7096.9|7109.7|7097.7|7108.9|7096.9|0
1723022070000|2024-08-07 09:14:30|7109.8|7097.8|7110.3|7098.3|7110.3|7098.3|7109.8|7097.8|0
1723022080000|2024-08-07 09:14:40|7110.4|7098.4|7110.8|7098.8|7112.1|7100.1|7110.4|7098.4|0
1723022090000|2024-08-07 09:14:50|7110.9|7098.9|7109.4|7097.4|7111.7|7099.7|7109.4|7097.4|0
1723022100000|2024-08-07 09:15:00|7109.8|7097.8|7107.2|7095.2|7109.8|7097.8|7107|7095|0
1723022110000|2024-08-07 09:15:10|7109.6|7097.6|7109.9|7097.9|7110.8|7098.8|7109.6|7097.6|1
1723022120000|2024-08-07 09:15:20|7110.8|7098.8|7110.8|7098.8|7110.8|7098.8|7110.8|7098.8|0
1723022140000|2024-08-07 09:15:40|7111.2|7099.2|7110.8|7098.8|7111.2|7099.2|7110.8|7098.8|0
1723022160000|2024-08-07 09:16:00|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|0
1723022170000|2024-08-07 09:16:10|7111.7|7099.7|7111.7|7099.7|7111.7|7099.7|7111.7|7099.7|0
1723022180000|2024-08-07 09:16:20|7112.1|7100.1|7110.3|7098.3|7112.2|7100.2|7108.8|7096.8|2
1723022190000|2024-08-07 09:16:30|7110.2|7098.2|7111.1|7099.1|7111.1|7099.1|7108.3|7096.3|5
1723022200000|2024-08-07 09:16:40|7111.2|7099.2|7110.5|7098.5|7111.2|7099.2|7109.3|7097.3|2
1723022210000|2024-08-07 09:16:50|7110.4|7098.4|7112.3|7100.3|7112.3|7100.3|7110.1|7098.1|3
1723022220000|2024-08-07 09:17:00|7112.2|7100.2|7117|7105|7117|7105|7112.2|7100.2|1
1723022230000|2024-08-07 09:17:10|7116.5|7104.5|7116.2|7104.2|7116.5|7104.5|7115.7|7103.7|2
1723022240000|2024-08-07 09:17:20|7119.1|7107.1|7117.1|7105.1|7121.3|7109.3|7117.1|7105.1|6
1723022250000|2024-08-07 09:17:30|7115.9|7103.9|7116.8|7104.8|7118.4|7106.4|7115.9|7103.9|2
1723022260000|2024-08-07 09:17:40|7116.3|7104.3|7116.2|7104.2|7116.3|7104.3|7116.2|7104.2|1
1723022270000|2024-08-07 09:17:50|||||||||2
1723022280000|2024-08-07 09:18:00|||||||||2
1723022290000|2024-08-07 09:18:10|7116.7|7104.7|7119.1|7107.1|7119.5|7107.5|7116.2|7104.2|2
1723022300000|2024-08-07 09:18:20|7119.9|7107.9|7119.5|7107.5|7119.9|7107.9|7119.4|7107.4|1
1723022310000|2024-08-07 09:18:30|||||||||2
1723022320000|2024-08-07 09:18:40|7119.4|7107.4|7124.2|7112.2|7124.2|7112.2|7119.4|7107.4|3
1723022330000|2024-08-07 09:18:50|7124.1|7112.1|7125.6|7113.6|7125.7|7113.7|7123.7|7111.7|2
1723022340000|2024-08-07 09:19:00|7125.7|7113.7|7122.9|7110.9|7125.8|7113.8|7121.8|7109.8|2
1723022350000|2024-08-07 09:19:10|7123.4|7111.4|7122.8|7110.8|7123.4|7111.4|7122.8|7110.8|0
1723022360000|2024-08-07 09:19:20|7123|7111|7123.7|7111.7|7123.7|7111.7|7123|7111|0
1723022370000|2024-08-07 09:19:30|7124.2|7112.2|7123.5|7111.5|7124.5|7112.5|7123.5|7111.5|2
1723022380000|2024-08-07 09:19:40|7123.4|7111.4|7122.5|7110.5|7123.4|7111.4|7121.5|7109.5|0
1723022390000|2024-08-07 09:19:50|7122.8|7110.8|7128.6|7120.6|7129.2|7120.6|7122.8|7110.8|2
1723022400000|2024-08-07 09:20:00|7129.9|7121.9|7136.6|7124.6|7136.6|7124.6|7129.9|7121.9|3
1723022410000|2024-08-07 09:20:10|7136.5|7124.5|7134.3|7122.3|7136.5|7124.5|7134.3|7122.3|0
1723022420000|2024-08-07 09:20:20|7135.3|7123.3|7132|7120|7135.7|7123.7|7132|7120|2
1723022430000|2024-08-07 09:20:30|7131.2|7119.2|7127.3|7115.3|7131.2|7119.2|7126.8|7114.8|1
1723022440000|2024-08-07 09:20:40|7127|7115|7124.5|7112.5|7127|7115|7124.5|7112.5|0
1723022450000|2024-08-07 09:20:50|7124.3|7112.3|7124.5|7112.5|7125.6|7113.6|7122.4|7110.4|1
1723022490000|2024-08-07 09:21:30|7124.3|7112.3|7119.7|7107.7|7124.3|7112.3|7119.7|7107.7|2
1723022500000|2024-08-07 09:21:40|7120.2|7108.2|7120.6|7108.6|7121.6|7109.6|7120|7108|0
1723022510000|2024-08-07 09:21:50|7120.7|7108.7|7125.6|7113.6|7125.6|7113.6|7120.7|7108.7|0
1723022520000|2024-08-07 09:22:00|7125.5|7113.5|7124.8|7112.8|7125.6|7113.6|7124.8|7112.8|0
1723022530000|2024-08-07 09:22:10|7131.9|7119.9|7135.9|7123.9|7136.1|7124.1|7131.8|7119.8|2
1723022540000|2024-08-07 09:22:20|7138|7126|7138.1|7126.1|7138.5|7126.5|7137.9|7125.9|0
1723022550000|2024-08-07 09:22:30|7138|7126|7137.6|7125.6|7138.1|7126.1|7135.7|7123.7|0
1723022560000|2024-08-07 09:22:40|7137.5|7125.5|7137.8|7125.8|7137.9|7125.9|7137.4|7125.4|2
1723022570000|2024-08-07 09:22:50|7137.3|7125.3|7137.3|7125.3|7137.3|7125.3|7137.3|7125.3|0
1723022580000|2024-08-07 09:23:00|7137.4|7125.4|7139.1|7127.1|7143.7|7131.7|7137.3|7125.3|4
1723022590000|2024-08-07 09:23:10|7139.3|7127.3|7139.2|7127.2|7140.1|7128.1|7139.1|7127.1|0
1723022600000|2024-08-07 09:23:20|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|0
1723022610000|2024-08-07 09:23:30|7137.3|7125.3|7135.8|7123.8|7138.6|7126.6|7135.8|7123.8|0
1723022620000|2024-08-07 09:23:40|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|7135.5|7123.5|0
1723022630000|2024-08-07 09:23:50|7137.3|7125.3|7136.9|7124.9|7137.3|7125.3|7136.4|7124.4|0
1723022640000|2024-08-07 09:24:00|7136.8|7124.8|7137.2|7125.2|7137.8|7125.8|7136.8|7124.8|0
1723022650000|2024-08-07 09:24:10|7138|7126|7138|7126|7138|7126|7138|7126|0
1723022660000|2024-08-07 09:24:20|7137.7|7125.7|7137.6|7125.6|7137.7|7125.7|7137.6|7125.6|0
1723022670000|2024-08-07 09:24:30|7138|7126|7137.7|7125.7|7138.1|7126.1|7137.6|7125.6|0
1723022680000|2024-08-07 09:24:40|7137.6|7125.6|7137.1|7125.1|7137.7|7125.7|7137.1|7125.1|0
1723022720000|2024-08-07 09:25:20|7137.2|7125.2|7137.1|7125.1|7137.2|7125.2|7137.1|7125.1|0
1723022730000|2024-08-07 09:25:30|7134.6|7122.6|7134.6|7122.6|7134.6|7122.6|7134.6|7122.6|0
1723022740000|2024-08-07 09:25:40|7129.5|7117.5|7119.7|7107.7|7129.5|7117.5|7119.7|7107.7|28
1723022750000|2024-08-07 09:25:50|7118.7|7106.7|7119.2|7107.2|7120.8|7108.8|7118.7|7106.7|0
1723022760000|2024-08-07 09:26:00|7120.9|7108.9|7116.3|7104.3|7120.9|7108.9|7112.9|7103.1|4
1723022770000|2024-08-07 09:26:10|7119.1|7107.1|7119.1|7107.1|7119.1|7107.1|7119.1|7107.1|1
1723022780000|2024-08-07 09:26:20|7118.6|7106.6|7118.6|7106.6|7118.6|7106.6|7118.6|7106.6|1
1723022790000|2024-08-07 09:26:30|7118.2|7106.2|7118.3|7106.3|7118.3|7106.3|7118.2|7106.2|0
1723022800000|2024-08-07 09:26:40|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|0
1723022810000|2024-08-07 09:26:50|7117.8|7105.8|7117.9|7105.9|7117.9|7105.9|7117.8|7105.8|0
1723022820000|2024-08-07 09:27:00|7118|7106|7117.7|7105.7|7118.3|7106.3|7117.7|7105.7|0
1723022830000|2024-08-07 09:27:10|7117|7105|7117|7105|7117|7105|7117|7105|0
1723022850000|2024-08-07 09:27:30|7116.6|7104.6|7116.1|7104.1|7116.6|7104.6|7114.5|7102.5|0
1723022870000|2024-08-07 09:27:50|7116.6|7104.6|7116.1|7104.1|7116.6|7104.6|7116.1|7104.1|0
1723022880000|2024-08-07 09:28:00|7116.6|7104.6|7116.5|7104.5|7116.6|7104.6|7116.5|7104.5|0
1723022890000|2024-08-07 09:28:10|7116.7|7104.7|7116.5|7104.5|7116.7|7104.7|7116.5|7104.5|0
1723022910000|2024-08-07 09:28:30|7114|7102|7113|7101|7114|7102|7113|7101|1
1723022920000|2024-08-07 09:28:40|7113.3|7101.3|7113|7101|7113.9|7102|7110|7101|0
1723022940000|2024-08-07 09:29:00|7113.8|7101.8|7113|7101|7113.8|7101.8|7113|7101|0
1723022970000|2024-08-07 09:29:30|7111.4|7099.4|7114.2|7102.2|7116.7|7104.7|7111.4|7099.4|3
1723022980000|2024-08-07 09:29:40|7114.1|7102.1|7113.7|7101.7|7114.1|7102.1|7113.7|7101.7|0
1723023000000|2024-08-07 09:30:00|7113.1|7101.1|7113.1|7101.1|7113.2|7101.2|7113.1|7101.1|1
1723023020000|2024-08-07 09:30:20|7113|7101|7113.1|7101.1|7113.1|7101.1|7113|7101|0
1723023040000|2024-08-07 09:30:40|7113.2|7101.2|7113.6|7101.6|7113.6|7101.6|7113.2|7101.2|0
1723023050000|2024-08-07 09:30:50|7115.4|7103.4|7118.7|7106.7|7118.7|7106.7|7115.4|7103.4|0
1723023060000|2024-08-07 09:31:00|7118.9|7106.9|7119.7|7107.7|7119.7|7107.7|7118.9|7106.9|0
1723023070000|2024-08-07 09:31:10|7119.8|7107.8|7119.8|7107.8|7119.8|7107.8|7119.8|7107.8|0
1723023080000|2024-08-07 09:31:20|7119.7|7107.7|7120.2|7108.2|7120.2|7108.2|7118.8|7106.8|0
1723023090000|2024-08-07 09:31:30|7120.8|7108.8|7119.2|7107.2|7121.6|7109.6|7117.7|7105.7|1
1723023100000|2024-08-07 09:31:40|7119.3|7107.3|7119.2|7107.2|7119.3|7107.3|7119.2|7107.2|0
1723023110000|2024-08-07 09:31:50|7119.3|7107.3|7119.9|7107.9|7120.2|7108.2|7119.3|7107.3|0
1723023120000|2024-08-07 09:32:00|7120.2|7108.2|7120.7|7108.7|7120.7|7108.7|7119.8|7107.8|0
1723023140000|2024-08-07 09:32:20|7120.8|7108.8|7124.2|7112.2|7124.2|7112.2|7120.8|7108.8|0
1723023160000|2024-08-07 09:32:40|7122.8|7110.8|7121.4|7109.4|7122.8|7110.8|7119.7|7107.7|0
1723023170000|2024-08-07 09:32:50|7122.4|7110.4|7124.6|7112.6|7124.6|7112.6|7122.3|7110.3|0
1723023180000|2024-08-07 09:33:00|7125.1|7113.1|7126.7|7114.7|7126.8|7114.8|7125.1|7113.1|0
1723023190000|2024-08-07 09:33:10|7126.6|7114.6|7126.4|7114.4|7126.6|7114.6|7124.5|7112.5|0
1723023210000|2024-08-07 09:33:30|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|0
1723023220000|2024-08-07 09:33:40|7126.8|7114.8|7126.8|7114.8|7126.8|7114.8|7126.7|7114.7|0
1723023250000|2024-08-07 09:34:10|7128|7116|7128|7116|7128|7116|7128|7116|0
1723023270000|2024-08-07 09:34:30|7127.9|7115.9|7130.9|7118.9|7130.9|7118.9|7127.9|7115.9|0
1723023280000|2024-08-07 09:34:40|7130.7|7118.7|7130.7|7118.7|7130.7|7118.7|7130.7|7118.7|0
1723023290000|2024-08-07 09:34:50|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|0
1723023300000|2024-08-07 09:35:00|7129.6|7117.6|7127.1|7115.1|7129.6|7117.6|7127.1|7115.1|0
1723023310000|2024-08-07 09:35:10|7127.9|7115.9|7127.8|7115.8|7127.9|7115.9|7127.8|7115.8|0
1723023330000|2024-08-07 09:35:30|7128.1|7116.1|7128.9|7116.9|7128.9|7116.9|7128.1|7116.1|0
1723023350000|2024-08-07 09:35:50|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|0
1723023360000|2024-08-07 09:36:00|7127.8|7115.8|7131.1|7119.1|7131.1|7119.1|7127.6|7115.6|0
1723023370000|2024-08-07 09:36:10|7131.9|7119.9|7131.9|7119.9|7131.9|7119.9|7131.9|7119.9|0
1723023400000|2024-08-07 09:36:40|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|0
1723023420000|2024-08-07 09:37:00|7131.9|7119.9|7131.9|7119.9|7131.9|7119.9|7131.9|7119.9|0
1723023430000|2024-08-07 09:37:10|7131.8|7119.8|7131.8|7119.8|7131.9|7119.9|7131.8|7119.8|0
1723023440000|2024-08-07 09:37:20|7131.9|7119.9|7131.9|7119.9|7131.9|7119.9|7131.9|7119.9|0
1723023460000|2024-08-07 09:37:40|7132.9|7120.9|7132.9|7120.9|7132.9|7120.9|7132.9|7120.9|0
1723023470000|2024-08-07 09:37:50|7133.1|7121.1|7133.1|7121.1|7133.1|7121.1|7133.1|7121.1|0
1723023480000|2024-08-07 09:38:00|7132.9|7120.9|7132.9|7120.9|7133.1|7121.1|7132.9|7120.9|0
1723023490000|2024-08-07 09:38:10|7132|7120|7133.9|7121.9|7133.9|7121.9|7132|7120|0
1723023550000|2024-08-07 09:39:10|7133.5|7121.5|7134.3|7122.3|7134.5|7122.5|7133.5|7121.5|3
1723023590000|2024-08-07 09:39:50|7134.4|7122.4|7135.3|7123.3|7135.3|7123.3|7134.4|7122.4|0
1723023600000|2024-08-07 09:40:00|7135.2|7123.2|7135.2|7123.2|7135.2|7123.2|7135.2|7123.2|0
1723023610000|2024-08-07 09:40:10|7135.6|7123.6|7135.9|7123.9|7135.9|7123.9|7135.6|7123.6|0
1723023630000|2024-08-07 09:40:30|7136.8|7124.8|7136.8|7124.8|7136.8|7124.8|7136.8|7124.8|0
1723023660000|2024-08-07 09:41:00|7136.6|7124.6|7136.6|7124.6|7136.6|7124.6|7136.6|7124.6|0
1723023670000|2024-08-07 09:41:10|7137.5|7125.5|7137.5|7125.5|7137.5|7125.5|7137.4|7125.4|0
1723023680000|2024-08-07 09:41:20|7138.1|7126.1|7138.2|7126.2|7139.3|7127.3|7137.7|7125.7|0
1723023690000|2024-08-07 09:41:30|7137.7|7125.7|7137.5|7125.5|7138.6|7126.6|7137.5|7125.5|1
1723023710000|2024-08-07 09:41:50|7137.7|7125.7|7138.6|7126.6|7138.6|7126.6|7137.7|7125.7|0
1723023720000|2024-08-07 09:42:00|7139.2|7127.2|7139.5|7127.5|7139.5|7127.5|7139.2|7127.2|0
1723023730000|2024-08-07 09:42:10|7139.6|7127.6|7139.2|7127.2|7140|7128|7139.2|7127.2|1
1723023740000|2024-08-07 09:42:20|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|0
1723023750000|2024-08-07 09:42:30|7138.8|7126.8|7139.3|7127.3|7139.3|7127.3|7138.8|7126.8|0
1723023760000|2024-08-07 09:42:40|7145.6|7133.6|7144.9|7132.9|7146.2|7134.2|7143.5|7131.5|5
1723023770000|2024-08-07 09:42:50|7153|7141|7132.1|7120.1|7153|7141|7131.5|7119.5|34
1723023780000|2024-08-07 09:43:00|7131.2|7119.2|7130.2|7118.2|7131.5|7119.5|7130.2|7118.2|1
1723023790000|2024-08-07 09:43:10|7129.3|7117.3|7129.3|7117.3|7129.3|7117.3|7129.3|7117.3|0
1723023800000|2024-08-07 09:43:20|7129.5|7117.5|7123.4|7111.4|7129.5|7117.5|7122.7|7110.7|1
1723023810000|2024-08-07 09:43:30|7123.2|7111.2|7122.5|7110.5|7123.5|7111.5|7122.5|7110.5|0
1723023820000|2024-08-07 09:43:40|7121.8|7109.8|7120.9|7108.9|7123|7111|7120.5|7108.5|0
1723023830000|2024-08-07 09:43:50|7121|7109|7122.1|7110.1|7122.1|7110.1|7121|7109|0
1723023840000|2024-08-07 09:44:00|7122|7110|7123.7|7111.7|7123.8|7111.8|7122|7110|0
1723023850000|2024-08-07 09:44:10|7123.6|7111.6|7123.7|7111.7|7123.7|7111.7|7123.6|7111.6|0
1723023860000|2024-08-07 09:44:20|7123.8|7111.8|7124.2|7112.2|7125.8|7113.8|7123.8|7111.8|0
1723023870000|2024-08-07 09:44:30|7124.4|7112.4|7133.6|7127.6|7133.6|7127.6|7120.9|7108.9|5
1723023880000|2024-08-07 09:44:40|7135.3|7129.3|7124|7112|7139.8|7129.3|7124|7112|19
1723023890000|2024-08-07 09:44:50|7123.7|7111.7|7126.3|7114.3|7128.7|7116.7|7122|7110|0
1723023900000|2024-08-07 09:45:00|7135.7|7123.7|7135.8|7123.8|7136.2|7124.2|7134.4|7122.4|1
1723023910000|2024-08-07 09:45:10|7135.7|7123.7|7135.1|7123.1|7136|7124|7133.7|7121.7|0
1723023920000|2024-08-07 09:45:20|7135|7123|7134.1|7122.1|7135.1|7123.1|7134.1|7122.1|0
1723023930000|2024-08-07 09:45:30|7134.3|7122.3|7135.1|7123.1|7135.2|7123.2|7134.3|7122.3|0
1723023940000|2024-08-07 09:45:40|7134.2|7122.2|7145.5|7133.5|7145.5|7133.5|7134.2|7122.2|72
1723023950000|2024-08-07 09:45:50|7148.1|7136.1|7166.9|7154.9|7166.9|7154.9|7148.1|7136.1|7
1723023960000|2024-08-07 09:46:00|7167.3|7155.3|7169.4|7157.4|7179.7|7167.7|7167.3|7155.3|7
1723023970000|2024-08-07 09:46:10|7171|7159|7180|7168|7181.1|7169.1|7170.9|7158.9|1
1723023980000|2024-08-07 09:46:20|7182.1|7170.1|7183.8|7171.8|7184.7|7172.7|7182.1|7170.1|10
1723023990000|2024-08-07 09:46:30|7184.1|7172.1|7184.5|7172.5|7184.5|7172.5|7183|7171|0
1723024000000|2024-08-07 09:46:40|7184|7172|7182.4|7170.4|7184|7172|7181.5|7169.5|10
1723024010000|2024-08-07 09:46:50|7181.1|7169.1|7181.5|7169.5|7181.6|7169.6|7181.1|7169.1|1
1723024020000|2024-08-07 09:47:00|7181.6|7169.6|7181.1|7169.1|7181.6|7169.6|7181.1|7169.1|0
1723024030000|2024-08-07 09:47:10|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7180.4|7168.4|0
1723024040000|2024-08-07 09:47:20|7182|7170|7184|7172|7187.1|7175.1|7182|7170|1
1723024050000|2024-08-07 09:47:30|7183.9|7171.9|7181.5|7169.5|7183.9|7171.9|7181.5|7169.5|0
1723024060000|2024-08-07 09:47:40|7181.6|7169.6|7183.7|7171.7|7183.7|7171.7|7181.6|7169.6|0
1723024070000|2024-08-07 09:47:50|7184.5|7172.5|7181.1|7169.1|7184.5|7172.5|7181|7169|0
1723024080000|2024-08-07 09:48:00|7181|7169|7175.9|7163.9|7181|7169|7175.7|7163.7|0
1723024090000|2024-08-07 09:48:10|7176.7|7164.7|7160.1|7148.1|7191.1|7179.1|7157.1|7145.1|1
1723024100000|2024-08-07 09:48:20|7160.8|7148.8|7160.5|7148.5|7164.5|7152.5|7154.9|7142.9|0
1723024110000|2024-08-07 09:48:30|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|0
1723024120000|2024-08-07 09:48:40|7160.3|7148.3|7160.3|7148.3|7160.3|7148.3|7160.3|7148.3|0
1723024130000|2024-08-07 09:48:50|7160.9|7148.9|7158.3|7146.3|7160.9|7148.9|7158.3|7146.3|0
1723024140000|2024-08-07 09:49:00|7157.9|7145.9|7154.9|7142.9|7157.9|7145.9|7154.9|7142.9|0
1723024150000|2024-08-07 09:49:10|7155.4|7143.4|7158.8|7146.8|7159|7147|7155.4|7143.4|2
1723024160000|2024-08-07 09:49:20|7158.9|7146.9|7155.9|7143.9|7158.9|7146.9|7155.9|7143.9|0
1723024170000|2024-08-07 09:49:30|7154.4|7142.4|7160.6|7148.6|7160.7|7148.7|7151.3|7139.3|1
1723024180000|2024-08-07 09:49:40|7161.6|7149.6|7168.7|7156.7|7168.7|7156.7|7161.6|7149.6|2
1723024190000|2024-08-07 09:49:50|7169|7157|7169.5|7157.5|7169.5|7157.5|7169|7157|0
1723024200000|2024-08-07 09:50:00|7170.7|7158.7|7171.7|7159.7|7171.7|7159.7|7170.7|7158.7|0
1723024210000|2024-08-07 09:50:10|7172.1|7160.1|7176.7|7164.7|7176.7|7164.7|7172.1|7160.1|0
1723024220000|2024-08-07 09:50:20|7176.1|7164.1|7175.9|7163.9|7178.6|7166.6|7175.9|7163.9|0
1723024230000|2024-08-07 09:50:30|7176.7|7164.7|7176.6|7164.6|7176.7|7164.7|7176.6|7164.6|0
1723024240000|2024-08-07 09:50:40|7176.3|7164.3|7176.4|7164.4|7176.4|7164.4|7175.6|7163.6|0
1723024250000|2024-08-07 09:50:50|7176.8|7164.8|7179.8|7167.8|7179.8|7167.8|7176.8|7164.8|0
1723024260000|2024-08-07 09:51:00|7181.6|7169.6|7180.4|7168.4|7181.6|7169.6|7179.2|7167.2|0
1723024270000|2024-08-07 09:51:10|7179.8|7167.8|7177.1|7165.1|7179.8|7167.8|7176.7|7164.7|0
1723024280000|2024-08-07 09:51:20|7177.2|7165.2|7183.2|7171.2|7183.2|7171.2|7177.2|7165.2|0
1723024300000|2024-08-07 09:51:40|7182.9|7170.9|7182.7|7170.7|7182.9|7170.9|7182|7170|0
1723024310000|2024-08-07 09:51:50|7182.4|7170.4|7181.3|7169.3|7182.4|7170.4|7180.7|7168.7|0
1723024320000|2024-08-07 09:52:00|7181.5|7169.5|7183.8|7171.8|7184.4|7172.4|7181.5|7169.5|0
1723024330000|2024-08-07 09:52:10|7185.4|7173.4|7185.5|7173.5|7185.5|7173.5|7185.4|7173.4|0
1723024340000|2024-08-07 09:52:20|7185.3|7173.3|7184.6|7172.6|7185.3|7173.3|7183.6|7171.6|0
1723024350000|2024-08-07 09:52:30|7185|7173|7185|7173|7185.1|7173.1|7185|7173|2
1723024360000|2024-08-07 09:52:40|7184.6|7172.6|7183.6|7171.6|7184.6|7172.6|7183.6|7171.6|0
1723024370000|2024-08-07 09:52:50|7184.1|7172.1|7185.1|7173.1|7185.1|7173.1|7184|7172|0
1723024380000|2024-08-07 09:53:00|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|0
1723024390000|2024-08-07 09:53:10|7187.3|7175.3|7185.9|7173.9|7188.4|7176.4|7185.9|7173.9|0
1723024400000|2024-08-07 09:53:20|7185.8|7173.8|7186.4|7174.4|7186.4|7174.4|7185.6|7173.6|0
1723024410000|2024-08-07 09:53:30|7175.7|7163.7|7174.8|7162.8|7175.7|7163.7|7172.7|7160.7|2
1723024420000|2024-08-07 09:53:40|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|0
1723024430000|2024-08-07 09:53:50|7175.1|7163.1|7176.8|7164.8|7176.8|7164.8|7173.8|7161.8|1
1723024440000|2024-08-07 09:54:00|7177.2|7165.2|7183.5|7171.5|7183.5|7171.5|7174.3|7162.3|2
1723024450000|2024-08-07 09:54:10|7184|7172|7183.9|7171.9|7184|7172|7183.9|7171.9|0
1723024460000|2024-08-07 09:54:20|7182.2|7170.2|7182.2|7170.2|7182.2|7170.2|7182.2|7170.2|1
1723024480000|2024-08-07 09:54:40|7182.1|7170.1|7181.3|7169.3|7182.1|7170.1|7181.3|7169.3|0
1723024490000|2024-08-07 09:54:50|7183.1|7171.1|7184.1|7172.1|7184.1|7172.1|7183.1|7171.1|0
1723024500000|2024-08-07 09:55:00|7183.7|7171.7|7181|7169|7186|7174|7180.8|7168.8|0
1723024510000|2024-08-07 09:55:10|7181.7|7169.7|7181.7|7169.7|7181.7|7169.7|7181.7|7169.7|0
1723024530000|2024-08-07 09:55:30|7182.7|7170.7|7181.8|7169.8|7182.7|7170.7|7181.8|7169.8|0
1723024550000|2024-08-07 09:55:50|7182.3|7170.3|7182.3|7170.3|7182.3|7170.3|7182.3|7170.3|0
1723024560000|2024-08-07 09:56:00|7182.7|7170.7|7182.5|7170.5|7182.7|7170.7|7180.6|7168.6|0
1723024570000|2024-08-07 09:56:10|7181.7|7169.7|7184.2|7172.2|7184.2|7172.2|7181.7|7169.7|0
1723024580000|2024-08-07 09:56:20|7180.7|7168.7|7184|7172|7184|7172|7179.4|7167.4|3
1723024590000|2024-08-07 09:56:30|7185|7173|7180.7|7168.7|7185.6|7176.5|7179.3|7167.3|1
1723024610000|2024-08-07 09:56:50|7178.5|7166.5|7177.1|7165.1|7178.5|7166.5|7175.5|7163.5|1
1723024620000|2024-08-07 09:57:00|7178|7166|7175.7|7167.7|7178|7167.7|7175.7|7165.6|0
1723024640000|2024-08-07 09:57:20|7178.3|7166.3|7178.1|7166.1|7178.3|7166.3|7178.1|7166.1|1
1723024650000|2024-08-07 09:57:30|7178.2|7166.2|7176.9|7168.9|7179|7168.9|7176.9|7166.1|0
1723024660000|2024-08-07 09:57:40|7176.5|7168.5|7176.5|7168.5|7176.5|7168.5|7176.5|7168.5|0
1723024670000|2024-08-07 09:57:50|7179|7167|7177.7|7165.7|7179|7169.8|7175.8|7165.7|4
1723024680000|2024-08-07 09:58:00|7177.9|7165.9|7177.9|7165.9|7178|7166|7177.9|7165.9|1
1723024690000|2024-08-07 09:58:10|7176.4|7164.4|7178.4|7166.4|7178.4|7166.4|7176.4|7164.4|0
1723024720000|2024-08-07 09:58:40|7177.6|7165.6|7178|7166|7178|7166|7177.6|7165.6|1
1723024730000|2024-08-07 09:58:50|7176.4|7168.4|7178.4|7166.4|7178.5|7168.4|7176.4|7164.8|2
1723024740000|2024-08-07 09:59:00|7179.4|7167.4|7178.4|7166.4|7179.4|7167.4|7178.4|7166.4|0
1723024770000|2024-08-07 09:59:30|7178.5|7166.5|7179.8|7167.8|7179.8|7167.8|7178.2|7166.2|1
1723024780000|2024-08-07 09:59:40|7177.3|7165.3|7178.2|7166.2|7178.2|7166.2|7177.3|7165.3|0
1723024790000|2024-08-07 09:59:50|7176.2|7168.2|7177.2|7169.2|7179.1|7169.2|7175.3|7165.8|2
1723024800000|2024-08-07 10:00:00|7177.6|7169.6|7195.2|7183.2|7195.2|7183.2|7177.6|7169.6|3
1723024810000|2024-08-07 10:00:10|7195.8|7183.8|7197.5|7185.5|7199|7187|7195.8|7183.8|1
1723024820000|2024-08-07 10:00:20|7190.1|7178.1|7197.1|7185.1|7197.6|7185.6|7188.2|7176.2|1
1723024830000|2024-08-07 10:00:30|7196.8|7184.8|7193.1|7181.1|7196.8|7184.8|7193.1|7181.1|0
1723024840000|2024-08-07 10:00:40|7193.4|7181.4|7194.6|7182.6|7194.6|7182.6|7193.4|7181.4|0
1723024850000|2024-08-07 10:00:50|7195|7183|7196.1|7188.1|7198.4|7188.1|7195|7183|1
1723024860000|2024-08-07 10:01:00|7194.4|7186.4|7194|7186|7195.7|7186.4|7194|7183.7|2
1723024870000|2024-08-07 10:01:10|7193.6|7185.6|7193.6|7185.6|7193.6|7185.6|7193.6|7185.6|0
1723024880000|2024-08-07 10:01:20|7190.7|7178.7|7187.4|7175.4|7190.7|7178.7|7187.4|7175.4|5
1723024890000|2024-08-07 10:01:30|7188.8|7176.8|7186.7|7174.7|7188.8|7176.8|7186.7|7174.7|0
1723024900000|2024-08-07 10:01:40|7186.9|7174.9|7190.4|7178.4|7193|7181|7185.8|7174.9|1
1723024910000|2024-08-07 10:01:50|7190.5|7178.5|7190.5|7178.5|7190.6|7178.6|7189|7177|0
1723024920000|2024-08-07 10:02:00|7190.6|7178.6|7193|7181|7193.1|7181.1|7190.6|7178.6|2
1723024930000|2024-08-07 10:02:10|7194|7182|7197.8|7185.8|7197.8|7185.8|7194|7182|0
1723024940000|2024-08-07 10:02:20|7198.3|7186.3|7200.7|7188.7|7200.7|7188.7|7198.3|7186.3|8
1723024950000|2024-08-07 10:02:30|7201.1|7189.1|7196.2|7184.2|7201.1|7189.1|7196.2|7184.2|1
1723024960000|2024-08-07 10:02:40|7200|7192|7200.8|7192.8|7200.8|7192.8|7200|7192|0
1723024970000|2024-08-07 10:02:50|7200|7192|7197.2|7185.2|7200|7192|7196.7|7184.7|3
1723024980000|2024-08-07 10:03:00|7199.7|7187.7|7192.1|7180.1|7199.7|7187.7|7192.1|7180.1|0
1723024990000|2024-08-07 10:03:10|7192.3|7180.3|7192.2|7180.2|7192.3|7180.3|7192.1|7180.1|1
1723025000000|2024-08-07 10:03:20|7192|7180|7192.4|7180.4|7192.4|7180.4|7192|7180|0
1723025010000|2024-08-07 10:03:30|7192.1|7180.1|7192.1|7180.1|7192.1|7180.1|7192|7180|0
1723025020000|2024-08-07 10:03:40|7191.9|7179.9|7192.2|7180.2|7192.2|7180.2|7191.1|7179.1|0
1723025030000|2024-08-07 10:03:50|7192.3|7180.3|7192.3|7180.3|7192.3|7180.3|7192.3|7180.3|1
1723025040000|2024-08-07 10:04:00|7192.7|7180.7|7201.5|7189.5|7201.5|7189.5|7192.3|7180.3|2
1723025050000|2024-08-07 10:04:10|7200|7188|7192.2|7180.2|7200|7188|7192.2|7180.2|18
1723025060000|2024-08-07 10:04:20|7192.4|7180.4|7192.9|7180.9|7192.9|7180.9|7192.4|7180.4|0
1723025070000|2024-08-07 10:04:30|7193.9|7181.9|7194.1|7182.1|7194.1|7182.1|7193.9|7181.9|0
1723025080000|2024-08-07 10:04:40|7194.5|7182.5|7256.7|7244.7|7264.4|7252.4|7194.5|7182.5|29
1723025090000|2024-08-07 10:04:50|7255.6|7243.6|7250.9|7238.9|7255.6|7243.6|7250.9|7238.9|0
1723025100000|2024-08-07 10:05:00|7250.5|7238.5|7254|7242|7255.5|7243.5|7250.5|7238.5|3
1723025110000|2024-08-07 10:05:10|7239.8|7227.8|7240.9|7228.9|7240.9|7228.9|7238.6|7226.6|14
1723025120000|2024-08-07 10:05:20|7240.6|7228.6|7251.6|7239.6|7251.6|7239.6|7239.8|7227.8|1
1723025130000|2024-08-07 10:05:30|7250.6|7238.6|7244.8|7232.8|7250.6|7238.6|7243.1|7231.1|0
1723025140000|2024-08-07 10:05:40|7242.8|7230.8|7242.9|7230.9|7245.5|7233.5|7240.8|7228.8|1
1723025150000|2024-08-07 10:05:50|7243.4|7231.4|7243.5|7231.5|7244.6|7232.6|7243.4|7231.4|1
1723025160000|2024-08-07 10:06:00|7244.4|7232.4|7244.5|7232.5|7244.5|7232.5|7243.6|7231.6|2
1723025170000|2024-08-07 10:06:10|7246.6|7234.6|7239.8|7231.8|7246.6|7234.6|7239.8|7230.3|2
1723025180000|2024-08-07 10:06:20|7240.3|7232.3|7246.1|7234.1|7248.4|7236.4|7239.8|7231.8|3
1723025190000|2024-08-07 10:06:30|7244|7232|7244|7232|7244|7232|7244|7232|0
1723025200000|2024-08-07 10:06:40|7243.7|7231.7|7243.7|7231.7|7243.7|7231.7|7243.7|7231.7|0
1723025210000|2024-08-07 10:06:50|7241.9|7233.9|7241.9|7229.9|7244|7236|7241.8|7229.8|2
1723025220000|2024-08-07 10:07:00|7243.3|7231.3|7241.7|7229.7|7244.3|7232.3|7241.7|7229.7|0
1723025230000|2024-08-07 10:07:10|7241.8|7229.8|7244.3|7232.3|7244.3|7232.3|7241.8|7229.8|8
1723025240000|2024-08-07 10:07:20|7243.9|7231.9|7251.1|7239.1|7251.1|7239.1|7243.9|7231.9|4
1723025250000|2024-08-07 10:07:30|7251.5|7239.5|7259.2|7247.2|7260.1|7248.1|7251.5|7239.5|2
1723025260000|2024-08-07 10:07:40|7259.7|7247.7|7262.1|7250.1|7262.1|7250.1|7259.6|7247.6|1
1723025270000|2024-08-07 10:07:50|7262.2|7254.2|7268.6|7256.6|7275.5|7263.5|7262.2|7254.2|11
1723025280000|2024-08-07 10:08:00|7268.7|7256.7|7267.1|7259.1|7268.7|7259.1|7267.1|7256.7|1
1723025290000|2024-08-07 10:08:10|7268.8|7260.8|7263.5|7251.5|7269.9|7261.9|7263.5|7251.5|6
1723025300000|2024-08-07 10:08:20|7264.3|7252.3|7261.5|7249.5|7265.6|7255.3|7260|7249.5|3
1723025310000|2024-08-07 10:08:30|7260.2|7248.2|7260.4|7248.4|7260.4|7248.4|7260.2|7248.2|0
1723025320000|2024-08-07 10:08:40|7259.5|7247.5|7275.2|7263.2|7275.2|7263.2|7258.7|7246.7|7
1723025330000|2024-08-07 10:08:50|7276.2|7264.2|7296.6|7284.6|7296.7|7284.7|7275.3|7263.3|8
1723025340000|2024-08-07 10:09:00|7297.5|7285.5|7279.5|7267.5|7297.5|7285.5|7277.8|7265.8|3
1723025350000|2024-08-07 10:09:10|7279.7|7267.7|7281.1|7269.1|7284.4|7272.4|7279.7|7267.7|2
1723025360000|2024-08-07 10:09:20|7282|7270|7281.3|7269.3|7282|7270|7281|7269|1
1723025370000|2024-08-07 10:09:30|7281.4|7269.4|7286.8|7274.8|7287.4|7275.4|7281.4|7269.4|2
1723025380000|2024-08-07 10:09:40|7285.6|7273.6|7293.4|7281.4|7295|7283|7285.6|7273.6|5
1723025390000|2024-08-07 10:09:50|7294.8|7282.8|7295.4|7283.4|7295.9|7283.9|7294.7|7282.7|0
1723025400000|2024-08-07 10:10:00|7295.3|7283.3|7282.8|7270.8|7297.3|7285.3|7281.1|7269.1|6
1723025410000|2024-08-07 10:10:10|7282.7|7270.7|7270.4|7258.4|7283.6|7271.6|7270.2|7258.2|1
1723025420000|2024-08-07 10:10:20|7270.7|7258.7|7266.7|7254.7|7277|7265|7266.7|7254.7|0
1723025430000|2024-08-07 10:10:30|7267.6|7255.6|7265.9|7253.9|7267.6|7255.6|7265.1|7253.1|0
1723025440000|2024-08-07 10:10:40|7265.5|7253.5|7258.3|7246.3|7266.2|7254.2|7258|7246|7
1723025450000|2024-08-07 10:10:50|7259.4|7247.4|7260.5|7248.5|7262.3|7250.3|7257|7245|0
1723025460000|2024-08-07 10:11:00|7260.4|7248.4|7262.9|7250.9|7263.8|7251.8|7257.9|7245.9|0
1723025470000|2024-08-07 10:11:10|7263|7251|7272|7260|7272|7260|7262.6|7250.6|0
1723025480000|2024-08-07 10:11:20|7272.4|7260.4|7273.2|7261.2|7273.3|7261.3|7272.3|7260.3|1
1723025490000|2024-08-07 10:11:30|7273.3|7261.3|7271.7|7259.7|7278.1|7266.1|7266|7254|6
1723025500000|2024-08-07 10:11:40|7270.2|7258.2|7269.6|7257.6|7271.3|7259.3|7268.5|7256.5|0
1723025510000|2024-08-07 10:11:50|7272.4|7260.4|7287.2|7275.2|7288.4|7276.4|7270.6|7258.6|1
1723025520000|2024-08-07 10:12:00|7286.4|7274.4|7276.4|7264.4|7286.5|7274.5|7275.2|7263.2|5
1723025530000|2024-08-07 10:12:10|7281.8|7269.8|7282.7|7270.7|7283.3|7271.3|7280.8|7268.8|4
1723025540000|2024-08-07 10:12:20|7282.2|7270.2|7287.8|7275.8|7289.6|7277.6|7282.2|7270.2|3
1723025550000|2024-08-07 10:12:30|7287.2|7275.2|7292.4|7280.4|7292.4|7280.4|7287|7275|1
1723025560000|2024-08-07 10:12:40|7291.4|7279.4|7292|7280|7292.7|7280.7|7291.2|7279.2|5
1723025570000|2024-08-07 10:12:50|7292.5|7280.5|7291.8|7279.8|7292.6|7280.6|7289.9|7277.9|7
1723025580000|2024-08-07 10:13:00|7290.9|7278.9|7292.2|7280.2|7292.6|7280.6|7290.8|7278.8|0
1723025590000|2024-08-07 10:13:10|7291.8|7279.8|7295.5|7283.5|7295.6|7283.6|7291.3|7279.3|1
1723025600000|2024-08-07 10:13:20|7297.5|7285.5|7300.8|7288.8|7300.8|7288.8|7297.5|7285.5|4
1723025610000|2024-08-07 10:13:30|7302.5|7290.5|7302.7|7290.7|7302.7|7290.7|7302.5|7290.5|0
1723025620000|2024-08-07 10:13:40|7302.6|7290.6|7304.9|7292.9|7305.8|7293.8|7301.3|7289.3|4
1723025630000|2024-08-07 10:13:50|7302.5|7290.5|7299|7287|7302.5|7290.5|7299|7287|0
1723025640000|2024-08-07 10:14:00|7301.6|7289.6|7310.7|7298.7|7311.9|7299.9|7301.6|7289.6|4
1723025650000|2024-08-07 10:14:10|7309.7|7297.7|7314.1|7302.1|7314.1|7302.1|7309.7|7297.7|3
1723025660000|2024-08-07 10:14:20|7314.2|7302.2|7330.1|7318.1|7335.3|7323.3|7313.7|7302.2|38
1723025670000|2024-08-07 10:14:30|7328.8|7316.8|7343.5|7331.5|7346.9|7336.2|7328.8|7316.8|21
1723025680000|2024-08-07 10:14:40|7355.5|7343.5|7355.6|7343.6|7355.6|7343.6|7352|7340|53
1723025690000|2024-08-07 10:14:50|7357.3|7345.3|7352.2|7340.2|7358|7346|7352.2|7340.2|15
1723025700000|2024-08-07 10:15:00|7352.3|7340.3|7355.5|7343.5|7355.6|7343.6|7352.3|7340.3|3
1723025710000|2024-08-07 10:15:10|7355.6|7343.6|7332.6|7320.6|7355.6|7343.6|7332.6|7320.6|2
1723025720000|2024-08-07 10:15:20|7331|7319|7320.4|7308.4|7331|7319|7319.3|7307.3|4
1723025730000|2024-08-07 10:15:30|7320.2|7308.2|7305.9|7293.9|7320.3|7308.3|7305.9|7293.9|0
1723025740000|2024-08-07 10:15:40|7306.1|7294.1|7308.5|7296.5|7308.5|7296.5|7306.1|7294.1|0
1723025750000|2024-08-07 10:15:50|7307.5|7295.5|7304.2|7292.2|7307.5|7295.5|7304.2|7292.2|1
1723025760000|2024-08-07 10:16:00|7302.5|7290.5|7303.2|7291.2|7305|7293|7300.8|7288.8|3
1723025770000|2024-08-07 10:16:10|7305.9|7293.9|7307|7295|7307.1|7295.1|7305.9|7293.9|2
1723025780000|2024-08-07 10:16:20|7307.7|7295.7|7310.8|7298.8|7312.2|7300.2|7306|7294|2
1723025790000|2024-08-07 10:16:30|7310.9|7298.9|7310.7|7298.7|7311|7299|7310.7|7298.7|0
1723025800000|2024-08-07 10:16:40|7310.9|7298.9|7316.2|7304.2|7317|7305|7309.2|7297.2|4
1723025810000|2024-08-07 10:16:50|7314.4|7302.4|7307.2|7295.2|7314.4|7302.4|7307.2|7295.2|9
1723025820000|2024-08-07 10:17:00|7298|7286|7303.8|7291.8|7303.8|7291.8|7297.4|7285.4|3
1723025830000|2024-08-07 10:17:10|7303.3|7291.3|7298.4|7286.4|7303.5|7291.5|7298.4|7286.4|1
1723025840000|2024-08-07 10:17:20|7299.7|7287.7|7294.8|7282.8|7299.8|7287.8|7285.5|7273.5|4
1723025850000|2024-08-07 10:17:30|7296.7|7284.7|7287.9|7275.9|7296.7|7284.7|7287.9|7275.9|0
1723025860000|2024-08-07 10:17:40|7287.8|7275.8|7290.8|7278.8|7290.8|7278.8|7286.1|7274.1|1
1723025870000|2024-08-07 10:17:50|7291.7|7279.7|7294.2|7282.2|7294.3|7282.3|7291.7|7279.7|1
1723025880000|2024-08-07 10:18:00|7293.9|7281.9|7303.4|7291.4|7305.9|7293.9|7288|7276|7
1723025890000|2024-08-07 10:18:10|7304.8|7292.8|7307.7|7295.7|7307.7|7295.7|7303.6|7291.6|1
1723025900000|2024-08-07 10:18:20|7306.8|7294.8|7311|7299|7311|7299|7306.8|7294.8|5
1723025910000|2024-08-07 10:18:30|7311.2|7299.2|7303|7291|7311.6|7299.6|7303|7291|3
1723025920000|2024-08-07 10:18:40|7302.2|7290.2|7299.5|7287.5|7302.2|7290.2|7298.8|7286.8|2
1723025930000|2024-08-07 10:18:50|7297.3|7285.3|7297.3|7285.3|7297.3|7285.3|7297.1|7285.1|1
1723025940000|2024-08-07 10:19:00|7296.8|7284.8|7295.1|7283.1|7296.8|7284.8|7294|7282|4
1723025950000|2024-08-07 10:19:10|7295.2|7283.2|7296.9|7284.9|7297.3|7285.3|7295.1|7283.1|0
1723025960000|2024-08-07 10:19:20|7288.3|7276.3|7290.1|7278.1|7292.5|7280.5|7286.2|7274.2|1
1723025970000|2024-08-07 10:19:30|7288.9|7276.9|7289.5|7277.5|7290.6|7278.6|7287.4|7275.4|1
1723025980000|2024-08-07 10:19:40|7289.6|7277.6|7295|7283|7295|7283|7283.9|7271.9|4
1723025990000|2024-08-07 10:19:50|7296.2|7284.2|7296.8|7284.8|7298.9|7286.9|7295.1|7283.1|2
1723026000000|2024-08-07 10:20:00|7297.3|7285.3|7304.7|7292.7|7304.7|7292.7|7297.3|7285.3|1
1723026010000|2024-08-07 10:20:10|7304.8|7292.8|7304.5|7292.5|7304.8|7292.8|7304.3|7292.3|1
1723026020000|2024-08-07 10:20:20|7304.4|7292.4|7303.8|7291.8|7304.4|7292.4|7303.2|7291.2|1
1723026030000|2024-08-07 10:20:30|7303.7|7291.7|7304.9|7292.9|7304.9|7292.9|7301.7|7289.7|4
1723026040000|2024-08-07 10:20:40|7304.8|7292.8|7305.3|7293.3|7305.6|7293.6|7304.2|7292.2|3
1723026050000|2024-08-07 10:20:50|7305.1|7293.1|7306.5|7294.5|7306.6|7294.6|7305.1|7293.1|0
1723026060000|2024-08-07 10:21:00|7306.8|7294.8|7314|7302|7314.5|7302.5|7306.7|7294.7|1
1723026070000|2024-08-07 10:21:10|7314.2|7302.2|7313.6|7301.6|7315.7|7303.7|7313.1|7301.1|1
1723026080000|2024-08-07 10:21:20|7314|7302|7315.4|7303.4|7315.6|7303.6|7312.2|7300.2|1
1723026090000|2024-08-07 10:21:30|7315.3|7303.3|7315.8|7303.8|7316.3|7304.3|7314.4|7302.4|3
1723026100000|2024-08-07 10:21:40|7315.7|7303.7|7313.9|7301.9|7315.9|7303.9|7313.9|7301.9|0
1723026110000|2024-08-07 10:21:50|7314|7302|7316|7304|7316.5|7304.5|7314|7302|1
1723026120000|2024-08-07 10:22:00|7316.1|7304.1|7314.3|7302.3|7316.1|7304.1|7313.4|7301.4|6
1723026130000|2024-08-07 10:22:10|7317.2|7305.2|7317.4|7305.4|7319.1|7307.1|7316.8|7304.8|2
1723026140000|2024-08-07 10:22:20|7317.6|7305.6|7336.6|7324.6|7336.6|7324.6|7317.6|7305.6|2
1723026150000|2024-08-07 10:22:30|7336.4|7324.4|7332.1|7320.1|7339.2|7327.2|7325.5|7313.5|6
1723026160000|2024-08-07 10:22:40|7332.6|7320.6|7339.3|7327.3|7341.4|7329.4|7332.6|7320.6|0
1723026170000|2024-08-07 10:22:50|7340.5|7328.5|7354.6|7342.6|7358.5|7346.5|7340.5|7328.5|4
1723026180000|2024-08-07 10:23:00|7349.7|7337.7|7356.1|7344.1|7356.1|7344.1|7346.1|7334.1|1
1723026190000|2024-08-07 10:23:10|7355.6|7343.6|7356.9|7344.9|7356.9|7344.9|7348.3|7336.3|0
1723026200000|2024-08-07 10:23:20|7357.4|7345.4|7349.7|7337.7|7357.4|7345.4|7346.1|7334.1|1
1723026210000|2024-08-07 10:23:30|7350.7|7338.7|7344.3|7332.3|7351|7339|7344.2|7332.2|0
1723026220000|2024-08-07 10:23:40|7345.5|7333.5|7343.3|7331.3|7345.5|7333.5|7343.2|7331.2|1
1723026230000|2024-08-07 10:23:50|7342.2|7330.2|7342.7|7330.7|7342.7|7330.7|7340.2|7328.2|0
1723026240000|2024-08-07 10:24:00|7345|7333|7339.2|7327.2|7345.1|7333.1|7330.1|7318.1|4
1723026250000|2024-08-07 10:24:10|7338.7|7326.7|7337.9|7325.9|7338.8|7326.8|7337.7|7325.7|1
1723026260000|2024-08-07 10:24:20|7337.7|7325.7|7337.7|7325.7|7337.7|7325.7|7337.7|7325.7|0
1723026270000|2024-08-07 10:24:30|7337.8|7325.8|7337.8|7325.8|7337.8|7325.8|7337.8|7325.8|0
1723026280000|2024-08-07 10:24:40|7338.1|7326.1|7337.8|7325.8|7338.1|7326.1|7336.1|7324.1|7
1723026290000|2024-08-07 10:24:50|7337.9|7325.9|7343.4|7331.4|7343.4|7331.4|7337.8|7325.8|6
1723026300000|2024-08-07 10:25:00|7343|7331|7337.4|7325.4|7343|7331|7326.5|7314.5|4
1723026310000|2024-08-07 10:25:10|7332|7320|7334.6|7322.6|7335.1|7323.1|7331.6|7319.6|5
1723026320000|2024-08-07 10:25:20|7334.5|7322.5|7333.6|7321.6|7335.1|7323.1|7333.6|7321.6|1
1723026330000|2024-08-07 10:25:30|7323.1|7311.1|7326.9|7314.9|7326.9|7314.9|7320.7|7308.7|16
1723026340000|2024-08-07 10:25:40|7326.7|7314.7|7315.7|7303.7|7328.7|7316.7|7315.7|7303.7|2
1723026350000|2024-08-07 10:25:50|7315.8|7303.8|7338.1|7326.1|7338.1|7326.1|7314.2|7302.2|7
1723026360000|2024-08-07 10:26:00|7337.6|7325.6|7339.1|7327.1|7339.1|7327.1|7336.9|7324.9|2
1723026370000|2024-08-07 10:26:10|7338.1|7326.1|7342.6|7330.6|7342.6|7330.6|7338.1|7326.1|0
1723026380000|2024-08-07 10:26:20|7345.1|7333.1|7343.2|7331.2|7346.2|7334.2|7343.2|7331.2|2
1723026390000|2024-08-07 10:26:30|7343.3|7331.3|7344.8|7332.8|7344.8|7332.8|7337.6|7325.6|3
1723026400000|2024-08-07 10:26:40|7342.2|7330.2|7350|7338|7350|7338|7340|7328|4
1723026410000|2024-08-07 10:26:50|7350.1|7338.1|7351.8|7339.8|7351.9|7339.9|7347.5|7335.5|3
1723026420000|2024-08-07 10:27:00|7350.5|7338.5|7350.9|7338.9|7350.9|7338.9|7350.5|7338.5|3
1723026430000|2024-08-07 10:27:10|7350.7|7338.7|7349.1|7337.1|7350.8|7338.8|7349.1|7337.1|1
1723026440000|2024-08-07 10:27:20|7349.3|7337.3|7342.5|7330.5|7349.3|7337.3|7342.5|7330.5|2
1723026450000|2024-08-07 10:27:30|7341.7|7329.7|7338.7|7326.7|7341.7|7329.7|7338.7|7326.7|0
1723026460000|2024-08-07 10:27:40|7337.9|7325.9|7341.3|7329.3|7341.3|7329.3|7337.9|7325.9|1
1723026470000|2024-08-07 10:27:50|7341.2|7329.2|7346.1|7334.1|7347|7335|7341.2|7329.2|1
1723026480000|2024-08-07 10:28:00|7349.2|7337.2|7340|7328|7349.2|7337.2|7328.6|7316.6|7
1723026490000|2024-08-07 10:28:10|7340.1|7328.1|7331.7|7319.7|7340.1|7328.1|7331.7|7319.7|8
1723026500000|2024-08-07 10:28:20|7335.5|7323.5|7317.1|7305.1|7335.5|7323.5|7317|7305|6
1723026510000|2024-08-07 10:28:30|7317.5|7305.5|7317.4|7305.4|7318.2|7306.2|7316.5|7304.5|1
1723026520000|2024-08-07 10:28:40|7317.3|7305.3|7317.4|7305.4|7321.4|7309.4|7317.3|7305.3|0
1723026530000|2024-08-07 10:28:50|7317.5|7305.5|7321.2|7309.2|7321.2|7309.2|7317.5|7305.5|1
1723026540000|2024-08-07 10:29:00|7320.3|7308.3|7322.9|7310.9|7325|7313|7316.9|7304.9|5
1723026550000|2024-08-07 10:29:10|7322.5|7310.5|7334.7|7322.7|7336.4|7324.4|7322.5|7310.5|3
1723026560000|2024-08-07 10:29:20|7335.1|7323.1|7333.3|7321.3|7338.5|7326.5|7333.3|7321.3|0
1723026570000|2024-08-07 10:29:30|7330.9|7318.9|7335.4|7323.4|7335.5|7323.5|7330.9|7318.9|3
1723026580000|2024-08-07 10:29:40|7333.7|7321.7|7332.5|7320.5|7334.8|7322.8|7332.5|7320.5|1
1723026590000|2024-08-07 10:29:50|7333.2|7321.2|7340.5|7328.5|7340.5|7328.5|7333.2|7321.2|1
1723026600000|2024-08-07 10:30:00|7343.6|7331.6|7342.9|7330.9|7345.2|7333.2|7341.2|7329.2|12
1723026610000|2024-08-07 10:30:10|7343|7331|7343|7331|7343.1|7331.1|7343|7331|0
1723026620000|2024-08-07 10:30:20|7341.8|7329.8|7331.2|7319.2|7341.9|7329.9|7331.2|7319.2|0
1723026630000|2024-08-07 10:30:30|7330.7|7318.7|7331.2|7319.2|7331.2|7319.2|7330.3|7318.3|0
1723026640000|2024-08-07 10:30:40|7331.3|7319.3|7330|7318|7332.3|7320.3|7330|7318|5
1723026650000|2024-08-07 10:30:50|7333|7321|7330.1|7318.1|7333.7|7321.7|7330.1|7318.1|1
1723026660000|2024-08-07 10:31:00|7332.6|7320.6|7316.6|7304.6|7332.6|7320.6|7316.5|7304.5|4
1723026670000|2024-08-07 10:31:10|7317.4|7305.4|7298.6|7286.6|7317.4|7305.4|7290.4|7278.4|12
1723026680000|2024-08-07 10:31:20|7297.8|7285.8|7304.5|7292.5|7304.5|7292.5|7294.9|7282.9|6
1723026690000|2024-08-07 10:31:30|7305.3|7293.3|7303.7|7291.7|7306.2|7294.2|7303.5|7291.5|5
1723026700000|2024-08-07 10:31:40|7305.2|7293.2|7307.9|7295.9|7307.9|7295.9|7303.1|7291.1|0
1723026710000|2024-08-07 10:31:50|7309.2|7297.2|7312.4|7300.4|7312.4|7300.4|7309.2|7297.2|2
1723026720000|2024-08-07 10:32:00|7309.9|7297.9|7320.6|7308.6|7321.2|7309.2|7308.2|7296.2|3
1723026730000|2024-08-07 10:32:10|7319.3|7307.3|7320.1|7308.1|7320.1|7308.1|7319.3|7307.3|1
1723026740000|2024-08-07 10:32:20|7320|7308|7319.7|7307.7|7320.1|7308.1|7318.9|7306.9|0
1723026750000|2024-08-07 10:32:30|7319.8|7307.8|7318.7|7306.7|7319.8|7307.8|7318.6|7306.6|0
1723026760000|2024-08-07 10:32:40|7318.2|7306.2|7312.8|7300.8|7318.2|7306.2|7312.3|7300.3|1
1723026770000|2024-08-07 10:32:50|7312.4|7300.4|7306.9|7294.9|7312.4|7300.4|7303|7291|5
1723026780000|2024-08-07 10:33:00|7307|7295|7307.3|7295.3|7311.2|7299.2|7306.9|7294.9|2
1723026790000|2024-08-07 10:33:10|7306.2|7294.2|7305.8|7293.8|7306.2|7294.2|7305.7|7293.7|0
1723026800000|2024-08-07 10:33:20|7304.5|7292.5|7294.4|7282.4|7304.5|7292.5|7292|7280|2
1723026810000|2024-08-07 10:33:30|7294.8|7282.8|7294.4|7282.4|7296.2|7284.2|7294.4|7282.4|0
1723026820000|2024-08-07 10:33:40|7293.2|7281.2|7297.7|7285.7|7299.7|7287.7|7288.8|7276.8|5
1723026830000|2024-08-07 10:33:50|7299.9|7287.9|7300.4|7288.4|7300.4|7288.4|7299.9|7287.9|0
1723026840000|2024-08-07 10:34:00|7299.6|7287.6|7284.6|7272.6|7299.6|7287.6|7284.6|7272.6|0
1723026850000|2024-08-07 10:34:10|7285.1|7273.1|7285.3|7273.3|7285.3|7273.3|7285.1|7273.1|0
1723026860000|2024-08-07 10:34:20|7286.1|7274.1|7284.6|7272.6|7286.1|7274.1|7283.8|7271.8|2
1723026870000|2024-08-07 10:34:30|7284.5|7272.5|7274.6|7262.6|7284.5|7272.5|7274.6|7262.6|0
1723026880000|2024-08-07 10:34:40|7274.8|7262.8|7274.8|7262.8|7274.8|7262.8|7274.8|7262.8|0
1723026890000|2024-08-07 10:34:50|7282.2|7270.2|7284.3|7272.3|7285.5|7273.5|7281.7|7269.7|0
1723026900000|2024-08-07 10:35:00|7286|7274|7277.7|7265.7|7286|7274|7277.7|7265.7|1
1723026910000|2024-08-07 10:35:10|7274|7262|7261.6|7249.6|7274|7262|7261.6|7249.6|0
1723026920000|2024-08-07 10:35:20|7258|7246|7253.2|7241.2|7258|7246|7253.2|7241.2|1
1723026930000|2024-08-07 10:35:30|7253.4|7241.4|7257.8|7245.8|7259.5|7247.5|7250|7238|19
1723026940000|2024-08-07 10:35:40|7258.2|7246.2|7256|7244|7262.1|7250.1|7255.1|7243.1|2
1723026950000|2024-08-07 10:35:50|7256.2|7244.2|7250.2|7238.2|7256.2|7244.2|7247.6|7235.6|5
1723026960000|2024-08-07 10:36:00|7250|7238|7249.2|7237.2|7251.3|7239.3|7243.2|7231.2|1
1723026970000|2024-08-07 10:36:10|7249.3|7237.3|7252.2|7240.2|7252.6|7240.6|7249.3|7237.3|0
1723026980000|2024-08-07 10:36:20|7252|7240|7251|7239|7252.4|7240.4|7250.6|7238.6|1
1723026990000|2024-08-07 10:36:30|7250.8|7238.8|7253.6|7241.6|7253.6|7241.6|7250.8|7238.8|0
1723027000000|2024-08-07 10:36:40|7254.5|7242.5|7255.9|7243.9|7255.9|7243.9|7254.5|7242.5|0
1723027010000|2024-08-07 10:36:50|7255.8|7243.8|7255.9|7243.9|7255.9|7243.9|7255.8|7243.8|0
1723027020000|2024-08-07 10:37:00|7255.5|7243.5|7241.6|7229.6|7255.6|7243.6|7238.5|7226.5|6
1723027030000|2024-08-07 10:37:10|7252|7240|7256.1|7244.1|7256.2|7244.2|7251.6|7239.6|6
1723027040000|2024-08-07 10:37:20|7256.2|7244.2|7258.5|7246.5|7258.5|7246.5|7256.1|7244.1|1
1723027050000|2024-08-07 10:37:30|7251.5|7239.5|7257.8|7245.8|7258.3|7246.3|7251.5|7239.5|4
1723027060000|2024-08-07 10:37:40|7257.7|7245.7|7258.4|7246.4|7258.5|7246.5|7257.7|7245.7|0
1723027070000|2024-08-07 10:37:50|7258.3|7246.3|7259.4|7247.4|7259.5|7247.5|7258.2|7246.2|1
1723027080000|2024-08-07 10:38:00|7259.5|7247.5|7259.5|7247.5|7259.8|7247.8|7259.5|7247.5|0
1723027090000|2024-08-07 10:38:10|7259.4|7247.4|7259.5|7247.5|7259.6|7247.6|7259.4|7247.4|0
1723027100000|2024-08-07 10:38:20|7259.6|7247.6|7259.1|7247.1|7261.3|7249.3|7259.1|7247.1|1
1723027110000|2024-08-07 10:38:30|7260.8|7248.8|7248|7236|7260.8|7248.8|7244|7232|2
1723027120000|2024-08-07 10:38:40|7248.2|7236.2|7247|7235|7248.5|7236.5|7247|7235|0
1723027130000|2024-08-07 10:38:50|7249.4|7237.4|7249.1|7237.1|7249.7|7237.7|7248.3|7236.3|0
1723027140000|2024-08-07 10:39:00|7250.6|7238.6|7251.5|7239.5|7251.8|7239.8|7250.5|7238.5|0
1723027150000|2024-08-07 10:39:10|7251.7|7239.7|7250.4|7238.4|7253.1|7241.1|7250.4|7238.4|0
1723027160000|2024-08-07 10:39:20|7250.9|7238.9|7248.7|7236.7|7251.4|7239.4|7246.2|7234.2|0
1723027170000|2024-08-07 10:39:30|7248.6|7236.6|7250.9|7238.9|7250.9|7238.9|7248.6|7236.6|1
1723027180000|2024-08-07 10:39:40|7253.1|7241.1|7267.1|7255.1|7268.7|7256.7|7250.6|7238.6|2
1723027190000|2024-08-07 10:39:50|7269.5|7257.5|7272.7|7260.7|7274.6|7262.6|7269.5|7257.5|0
1723027200000|2024-08-07 10:40:00|7272.2|7260.2|7261.3|7249.3|7272.2|7260.2|7260.9|7248.9|5
1723027210000|2024-08-07 10:40:10|7261.2|7249.2|7263.6|7251.6|7263.6|7251.6|7259.4|7247.4|0
1723027220000|2024-08-07 10:40:20|7266.2|7254.2|7275|7263|7275.1|7263.1|7266.2|7254.2|0
1723027230000|2024-08-07 10:40:30|7274.9|7262.9|7275.4|7263.4|7275.4|7263.4|7274.9|7262.9|0
1723027240000|2024-08-07 10:40:40|7275.3|7263.3|7275.2|7263.2|7275.3|7263.3|7275.2|7263.2|0
1723027250000|2024-08-07 10:40:50|7265.2|7253.2|7271.9|7259.9|7271.9|7259.9|7264.3|7252.3|8
1723027270000|2024-08-07 10:41:10|7271.7|7259.7|7271|7259|7272|7260|7270.5|7258.5|0
1723027280000|2024-08-07 10:41:20|7271.1|7259.1|7272.8|7260.8|7272.8|7260.8|7271.1|7259.1|0
1723027290000|2024-08-07 10:41:30|7274.8|7262.8|7277.3|7265.3|7277.3|7265.3|7274.7|7262.7|0
1723027300000|2024-08-07 10:41:40|7277.2|7265.2|7276.3|7264.3|7277.2|7265.2|7276.3|7264.3|0
1723027320000|2024-08-07 10:42:00|7276.7|7264.7|7276.5|7264.5|7276.7|7264.7|7276.5|7264.5|2
1723027330000|2024-08-07 10:42:10|7278.1|7266.1|7275.3|7263.3|7278.1|7266.1|7275.3|7263.3|2
1723027340000|2024-08-07 10:42:20|7261.1|7249.1|7260.2|7248.2|7261.1|7249.1|7260.1|7248.1|7
1723027350000|2024-08-07 10:42:30|7260|7248|7259.5|7247.5|7260|7248|7259.2|7247.2|1
1723027360000|2024-08-07 10:42:40|7259.3|7247.3|7258.6|7246.6|7259.3|7247.3|7258.6|7246.6|3
1723027380000|2024-08-07 10:43:00|7258.7|7246.7|7259.7|7247.7|7259.7|7247.7|7258.2|7246.2|3
1723027390000|2024-08-07 10:43:10|7259.6|7247.6|7260.9|7248.9|7260.9|7248.9|7259|7247|2
1723027400000|2024-08-07 10:43:20|7261.9|7249.9|7261.9|7249.9|7266.3|7254.3|7261.9|7249.9|1
1723027410000|2024-08-07 10:43:30|7266.4|7254.4|7271.6|7259.6|7271.9|7259.9|7266.4|7254.4|0
1723027420000|2024-08-07 10:43:40|7274.4|7262.4|7275.4|7263.4|7275.4|7263.4|7274.4|7262.4|0
1723027430000|2024-08-07 10:43:50|7275.5|7263.5|7275.7|7263.7|7275.8|7263.8|7275.5|7263.5|0
1723027440000|2024-08-07 10:44:00|7275.8|7263.8|7269.2|7257.2|7277.9|7265.9|7267.9|7255.9|3
1723027450000|2024-08-07 10:44:10|7268.8|7256.8|7272.3|7260.3|7272.3|7260.3|7268.3|7256.3|2
1723027460000|2024-08-07 10:44:20|7272.8|7260.8|7275.7|7263.7|7276.8|7264.8|7272.5|7260.5|3
1723027470000|2024-08-07 10:44:30|7278.6|7266.6|7277.7|7265.7|7279|7267|7277.7|7265.7|3
1723027480000|2024-08-07 10:44:40|7278.1|7266.1|7282|7270|7282|7270|7278.1|7266.1|2
1723027490000|2024-08-07 10:44:50|7281.9|7269.9|7285.6|7273.6|7286.9|7274.9|7281|7269|2
1723027500000|2024-08-07 10:45:00|7265.9|7253.9|7267.9|7255.9|7267.9|7255.9|7261.3|7249.3|28
1723027510000|2024-08-07 10:45:10|7268|7256|7271.7|7259.7|7273.4|7261.4|7267.6|7255.6|1
1723027520000|2024-08-07 10:45:20|7272.1|7260.1|7276.2|7264.2|7276.2|7266.7|7271.5|7259.5|5
1723027530000|2024-08-07 10:45:30|7277|7265|7279.4|7267.4|7279.5|7267.5|7276.8|7264.8|0
1723027540000|2024-08-07 10:45:40|7279.1|7267.1|7278.6|7266.6|7279.1|7267.1|7278.6|7266.6|0
1723027550000|2024-08-07 10:45:50|7278.7|7266.7|7280.4|7268.4|7280.4|7268.4|7275|7263|1
1723027560000|2024-08-07 10:46:00|7279.9|7267.9|7278.2|7266.2|7279.9|7267.9|7278.2|7266.2|3
1723027570000|2024-08-07 10:46:10|7278.7|7266.7|7279.7|7267.7|7279.7|7267.7|7278.2|7266.2|0
1723027580000|2024-08-07 10:46:20|7279.6|7267.6|7279.3|7267.3|7280.7|7268.7|7277.4|7265.4|4
1723027590000|2024-08-07 10:46:30|7278.9|7266.9|7280.7|7268.7|7280.7|7268.7|7278.9|7266.9|0
1723027600000|2024-08-07 10:46:40|7281.7|7269.7|7282.7|7270.7|7282.7|7270.7|7281.7|7269.7|0
1723027610000|2024-08-07 10:46:50|7282.8|7270.8|7281|7269|7283.4|7271.4|7281|7269|0
1723027620000|2024-08-07 10:47:00|7280.9|7268.9|7284.2|7272.2|7284.2|7272.2|7280.9|7268.9|5
1723027630000|2024-08-07 10:47:10|7284.3|7272.3|7285.8|7273.8|7285.8|7273.8|7284.3|7272.3|0
1723027640000|2024-08-07 10:47:20|7285.9|7273.9|7302.9|7290.9|7302.9|7290.9|7285.5|7273.5|7
1723027650000|2024-08-07 10:47:30|7302.2|7290.2|7304.3|7292.3|7305.9|7293.9|7302.2|7290.2|3
1723027660000|2024-08-07 10:47:40|7304.4|7292.4|7303.3|7291.3|7307.5|7295.5|7303.3|7291.3|5
1723027670000|2024-08-07 10:47:50|7305.1|7293.1|7310.6|7298.6|7312|7300|7305.1|7293.1|5
1723027680000|2024-08-07 10:48:00|7311.4|7299.4|7317.5|7305.5|7320.5|7308.5|7311.4|7299.4|3
1723027690000|2024-08-07 10:48:10|7319.2|7307.2|7321.2|7309.2|7321.2|7309.2|7319.2|7307.2|4
1723027700000|2024-08-07 10:48:20|7319.7|7311.7|7329.7|7317.7|7331.1|7319.1|7319.7|7311.7|0
1723027710000|2024-08-07 10:48:30|7329.3|7317.3|7329.1|7317.1|7330.2|7318.2|7326.4|7314.4|6
1723027720000|2024-08-07 10:48:40|7329.2|7317.2|7328.9|7316.9|7329.9|7317.9|7328.9|7316.9|2
1723027730000|2024-08-07 10:48:50|7329|7317|7328.5|7316.5|7329|7317|7328.4|7316.4|1
1723027740000|2024-08-07 10:49:00|7328.6|7316.6|7334.6|7322.6|7336.4|7324.4|7328.6|7316.6|42
1723027750000|2024-08-07 10:49:10|7335|7323|7330.1|7318.1|7335.3|7323.3|7325.7|7313.7|6
1723027760000|2024-08-07 10:49:20|7329.8|7317.8|7317.6|7305.6|7329.8|7317.8|7317.4|7305.4|0
1723027770000|2024-08-07 10:49:30|7318.5|7306.5|7318.6|7306.6|7318.6|7306.6|7315.4|7303.4|0
1723027780000|2024-08-07 10:49:40|7318.7|7306.7|7317.9|7305.9|7318.7|7306.7|7317.4|7305.4|0
1723027790000|2024-08-07 10:49:50|7318.8|7306.8|7319.4|7307.4|7319.7|7307.7|7318.8|7306.8|2
1723027800000|2024-08-07 10:50:00|7319.3|7307.3|7320.8|7308.8|7320.8|7308.8|7319|7307|0
1723027810000|2024-08-07 10:50:10|7320.9|7308.9|7324.3|7312.3|7324.3|7312.3|7320.9|7308.9|1
1723027820000|2024-08-07 10:50:20|7324.5|7312.5|7325.4|7313.4|7325.4|7313.4|7323.6|7311.6|2
1723027830000|2024-08-07 10:50:30|7324.9|7312.9|7324.9|7312.9|7324.9|7312.9|7324.4|7312.4|0
1723027840000|2024-08-07 10:50:40|7324.4|7312.4|7325.9|7313.9|7325.9|7313.9|7324.4|7312.4|2
1723027850000|2024-08-07 10:50:50|7326.4|7314.4|7321.4|7309.4|7329.6|7319.2|7321.3|7309.3|7
1723027860000|2024-08-07 10:51:00|7319.7|7313.7|7322.7|7310.7|7323.6|7313.7|7319.7|7310.7|11
1723027870000|2024-08-07 10:51:10|7322.5|7310.5|7324.7|7312.7|7324.7|7312.7|7320.4|7308.4|1
1723027880000|2024-08-07 10:51:20|7324.5|7312.5|7322.6|7310.6|7324.6|7312.6|7322.6|7310.6|0
1723027890000|2024-08-07 10:51:30|7322.7|7310.7|7322.8|7310.8|7322.8|7310.8|7322.7|7310.7|0
1723027900000|2024-08-07 10:51:40|7322.9|7310.9|7322.8|7310.8|7323.4|7311.4|7322.8|7310.8|0
1723027910000|2024-08-07 10:51:50|7323.1|7311.1|7323.1|7311.1|7323.1|7311.1|7323.1|7311.1|0
1723027920000|2024-08-07 10:52:00|7322.9|7310.9|7318.5|7306.5|7322.9|7310.9|7318.5|7306.5|0
1723027930000|2024-08-07 10:52:10|7322.5|7310.5|7322.1|7310.1|7322.5|7310.5|7312.5|7300.5|13
1723027940000|2024-08-07 10:52:20|7322.6|7310.6|7309.8|7297.8|7322.7|7310.7|7308.6|7296.6|2
1723027950000|2024-08-07 10:52:30|7309.9|7297.9|7312.4|7300.4|7312.4|7300.4|7309.9|7297.9|0
1723027960000|2024-08-07 10:52:40|7312.6|7300.6|7311.7|7299.7|7312.7|7300.7|7311.7|7299.7|0
1723027980000|2024-08-07 10:53:00|7312.3|7300.3|7311.7|7299.7|7313.2|7301.2|7305.6|7293.6|6
1723027990000|2024-08-07 10:53:10|7313.7|7301.7|7316.2|7304.2|7318.6|7306.6|7313.7|7301.7|5
1723028000000|2024-08-07 10:53:20|7316.6|7304.6|7316.7|7304.7|7316.7|7304.7|7316.5|7304.5|1
1723028010000|2024-08-07 10:53:30|7316.6|7304.6|7325.1|7313.1|7325.1|7313.1|7316.6|7304.6|0
1723028020000|2024-08-07 10:53:40|7329.8|7317.8|7325.8|7313.8|7329.8|7317.8|7325.2|7313.2|1
1723028030000|2024-08-07 10:53:50|7326.7|7314.7|7326.3|7314.3|7327.1|7315.1|7326.1|7314.1|0
1723028040000|2024-08-07 10:54:00|7325.3|7313.3|7334.5|7322.5|7334.5|7322.5|7325.3|7313.3|6
1723028050000|2024-08-07 10:54:10|7334.4|7322.4|7332|7320|7334.4|7322.4|7330.3|7318.3|5
1723028060000|2024-08-07 10:54:20|7331.1|7319.1|7337.2|7325.2|7339.7|7327.7|7331.1|7319.1|1
1723028070000|2024-08-07 10:54:30|7338|7326|7337.9|7325.9|7338|7326|7336.1|7324.1|0
1723028080000|2024-08-07 10:54:40|7338|7326|7336.8|7324.8|7338.5|7326.5|7335.1|7323.1|5
1723028090000|2024-08-07 10:54:50|7336.9|7324.9|7337.3|7325.3|7337.3|7325.3|7336.9|7324.9|0
1723028100000|2024-08-07 10:55:00|7337.2|7325.2|7339.9|7327.9|7348.6|7338.8|7337.2|7325.2|5
1723028110000|2024-08-07 10:55:10|7342.1|7330.1|7339.7|7327.7|7342.1|7330.1|7339.7|7327.7|0
1723028120000|2024-08-07 10:55:20|7340.8|7328.8|7343.7|7331.7|7344|7332|7338.3|7326.3|1
1723028130000|2024-08-07 10:55:30|7343.3|7331.3|7343.4|7331.4|7343.4|7331.4|7343.3|7331.3|0
1723028140000|2024-08-07 10:55:40|7344.7|7332.7|7344.7|7332.7|7344.7|7332.7|7344.7|7332.7|2
1723028150000|2024-08-07 10:55:50|7344.8|7332.8|7350.7|7338.7|7353.7|7341.7|7344.8|7332.8|7
1723028160000|2024-08-07 10:56:00|7351.1|7339.1|7357.9|7345.9|7357.9|7345.9|7350.6|7338.6|16
1723028170000|2024-08-07 10:56:10|7361.4|7349.4|7354.5|7342.5|7364.5|7352.5|7353.5|7341.5|6
1723028180000|2024-08-07 10:56:20|7351|7339|7354.2|7342.2|7354.2|7342.2|7350.5|7338.5|19
1723028190000|2024-08-07 10:56:30|7353.3|7341.3|7357.6|7345.6|7357.6|7345.6|7352.9|7340.9|5
1723028200000|2024-08-07 10:56:40|7357.3|7345.3|7357.6|7345.6|7358.6|7346.6|7354.4|7342.4|1
1723028210000|2024-08-07 10:56:50|7357.7|7345.7|7358.7|7346.7|7358.7|7346.7|7357.4|7345.4|0
1723028220000|2024-08-07 10:57:00|7360.1|7348.1|7357.5|7345.5|7361|7349|7357.2|7345.2|1
1723028230000|2024-08-07 10:57:10|7357.9|7345.9|7345.5|7333.5|7357.9|7345.9|7343.3|7331.3|1
1723028240000|2024-08-07 10:57:20|7344.5|7332.5|7340.6|7328.6|7346.2|7334.2|7340.6|7328.6|0
1723028250000|2024-08-07 10:57:30|7341.8|7329.8|7340.6|7328.6|7346|7334|7340.6|7328.6|1
1723028260000|2024-08-07 10:57:40|7340.2|7328.2|7343.3|7331.3|7343.3|7331.3|7340.2|7328.2|1
1723028270000|2024-08-07 10:57:50|7344.8|7332.8|7341.1|7329.1|7348.7|7336.7|7341|7329|1
1723028280000|2024-08-07 10:58:00|7340.7|7328.7|7342.6|7330.6|7343.6|7331.6|7339.4|7327.4|0
1723028290000|2024-08-07 10:58:10|7342.7|7330.7|7339.1|7327.1|7343.1|7331.1|7339.1|7327.1|0
1723028300000|2024-08-07 10:58:20|7339|7327|7338.6|7326.6|7339|7327|7338.5|7326.5|0
1723028310000|2024-08-07 10:58:30|7338.9|7326.9|7338.3|7326.3|7339.6|7327.6|7338.2|7326.2|0
1723028330000|2024-08-07 10:58:50|7338.2|7326.2|7338.2|7326.2|7338.2|7326.2|7338.2|7326.2|0
1723028340000|2024-08-07 10:59:00|7337.8|7325.8|7337.6|7325.6|7337.8|7325.8|7337.6|7325.6|0
1723028360000|2024-08-07 10:59:20|7338|7326|7327.2|7315.2|7338.1|7326.1|7326.3|7314.3|2
1723028370000|2024-08-07 10:59:30|7326.3|7314.3|7323.1|7311.1|7326.3|7314.3|7323.1|7311.1|2
1723028390000|2024-08-07 10:59:50|7323.2|7311.2|7314.9|7302.9|7323.2|7311.2|7314.9|7302.9|4
1723028400000|2024-08-07 11:00:00|7313.2|7301.2|7344.6|7332.6|7344.6|7332.6|7313.2|7301.2|38
1723028410000|2024-08-07 11:00:10|7344.4|7332.4|7347.6|7335.6|7347.6|7335.6|7343.7|7331.7|1
1723028420000|2024-08-07 11:00:20|7346.4|7334.4|7345|7333|7353.1|7341.1|7341.1|7329.1|1
1723028430000|2024-08-07 11:00:30|7345.4|7333.4|7347.2|7335.2|7347.4|7335.4|7345|7333|0
1723028440000|2024-08-07 11:00:40|7348.2|7336.2|7348.4|7336.4|7348.4|7336.4|7348.2|7336.2|0
1723028450000|2024-08-07 11:00:50|7348.9|7336.9|7353|7341|7353|7341|7346|7334|2
1723028460000|2024-08-07 11:01:00|7351.4|7339.4|7347.6|7335.6|7351.4|7339.4|7345.8|7333.8|1
1723028470000|2024-08-07 11:01:10|7348.1|7336.1|7347.2|7335.2|7348.1|7336.1|7347.2|7335.2|13
1723028480000|2024-08-07 11:01:20|7347|7335|7329|7317|7352.6|7340.6|7328.9|7316.9|3
1723028500000|2024-08-07 11:01:40|7328.9|7316.9|7326.9|7314.9|7328.9|7316.9|7326.9|7314.9|2
1723028510000|2024-08-07 11:01:50|7327.4|7315.4|7326.9|7314.9|7327.4|7315.4|7325.9|7313.9|0
1723028520000|2024-08-07 11:02:00|7316|7304|7320.9|7308.9|7320.9|7308.9|7316|7304|6
1723028530000|2024-08-07 11:02:10|7321.7|7309.7|7319.5|7307.5|7321.7|7309.7|7319.5|7307.5|0
1723028540000|2024-08-07 11:02:20|7320.7|7308.7|7323.5|7311.5|7325.7|7313.7|7319.6|7307.6|2
1723028550000|2024-08-07 11:02:30|7324.5|7312.5|7322|7310|7324.9|7312.9|7322|7310|1
1723028560000|2024-08-07 11:02:40|7322.2|7310.2|7321.1|7309.1|7322.2|7310.2|7321|7309|0
1723028570000|2024-08-07 11:02:50|7321.4|7309.4|7323.3|7311.3|7323.3|7311.3|7321.4|7309.4|0
1723028580000|2024-08-07 11:03:00|7324.1|7312.1|7325.6|7313.6|7325.6|7313.6|7324.1|7312.1|0
1723028590000|2024-08-07 11:03:10|7325.4|7313.4|7324.1|7312.1|7325.4|7313.4|7324.1|7312.1|0
1723028600000|2024-08-07 11:03:20|7322.7|7310.7|7332.7|7320.7|7332.7|7320.7|7322.7|7310.7|1
1723028610000|2024-08-07 11:03:30|7333.5|7321.5|7337.9|7325.9|7338|7326|7333.5|7321.5|0
1723028620000|2024-08-07 11:03:40|7337.2|7325.2|7341.8|7329.8|7341.8|7329.8|7337.2|7325.2|0
1723028630000|2024-08-07 11:03:50|7341.3|7329.3|7341.3|7329.3|7341.3|7329.3|7341.3|7329.3|0
1723028640000|2024-08-07 11:04:00|7341.7|7329.7|7344.7|7332.7|7346.3|7334.3|7341.7|7329.7|0
1723028650000|2024-08-07 11:04:10|7343.6|7331.6|7343.9|7331.9|7344|7332|7343.2|7331.2|0
1723028660000|2024-08-07 11:04:20|7344|7332|7344.2|7332.2|7345.1|7333.1|7344|7332|0
1723028680000|2024-08-07 11:04:40|7345.7|7333.7|7352|7340|7352.1|7340.1|7345.7|7333.7|0
1723028690000|2024-08-07 11:04:50|7351.9|7339.9|7359.6|7347.6|7359.6|7347.6|7351.6|7339.6|2
1723028700000|2024-08-07 11:05:00|7359.5|7347.5|7358.9|7346.9|7359.6|7347.6|7358.9|7346.9|0
1723028710000|2024-08-07 11:05:10|7358.5|7346.5|7339.8|7327.8|7358.5|7346.5|7338.9|7326.9|1
1723028720000|2024-08-07 11:05:20|7339.5|7327.5|7352|7340|7352.5|7340.5|7339.3|7327.3|2
1723028730000|2024-08-07 11:05:30|7352.1|7340.1|7354.5|7342.5|7354.5|7342.5|7352.1|7340.1|0
1723028750000|2024-08-07 11:05:50|7353.8|7341.8|7353.8|7341.8|7353.8|7341.8|7353.8|7341.8|0
1723028760000|2024-08-07 11:06:00|7354.6|7342.6|7352.9|7340.9|7354.7|7342.7|7352.9|7340.9|0
1723028770000|2024-08-07 11:06:10|7353.3|7341.3|7353.3|7341.3|7353.3|7341.3|7353.3|7341.3|0
1723028780000|2024-08-07 11:06:20|7352.8|7340.8|7349.3|7337.3|7352.8|7340.8|7349.3|7337.3|2
1723028790000|2024-08-07 11:06:30|7349.5|7337.5|7349.5|7337.5|7349.5|7337.5|7349.5|7337.5|1
1723028800000|2024-08-07 11:06:40|7348.6|7336.6|7347.8|7335.8|7349|7337|7347.7|7335.7|6
1723028810000|2024-08-07 11:06:50|7348.7|7336.7|7346.7|7334.7|7348.7|7336.7|7346.7|7334.7|3
1723028820000|2024-08-07 11:07:00|7348.4|7336.4|7346.7|7334.7|7348.6|7336.6|7346.7|7334.7|2
1723028830000|2024-08-07 11:07:10|7346.8|7334.8|7346.3|7334.3|7347.7|7335.7|7344|7332|3
1723028840000|2024-08-07 11:07:20|7345.3|7333.3|7344.8|7332.8|7345.3|7333.3|7343.5|7331.5|1
1723028850000|2024-08-07 11:07:30|7345.2|7333.2|7336.7|7324.7|7345.2|7333.2|7336.6|7324.6|0
1723028860000|2024-08-07 11:07:40|7336.2|7324.2|7336.7|7324.7|7336.8|7324.8|7336.2|7324.2|0
1723028870000|2024-08-07 11:07:50|7311.2|7299.2|7313.8|7301.8|7314.9|7302.9|7307.6|7295.6|3
1723028880000|2024-08-07 11:08:00|7313.7|7301.7|7314.2|7302.2|7317.2|7305.2|7313.6|7301.6|0
1723028890000|2024-08-07 11:08:10|7314.1|7302.1|7316|7304|7316|7304|7314.1|7302.1|1
1723028900000|2024-08-07 11:08:20|7315.7|7303.7|7316.3|7304.3|7316.3|7304.3|7315.2|7303.2|0
1723028910000|2024-08-07 11:08:30|7315.8|7303.8|7315.9|7303.9|7315.9|7303.9|7315.8|7303.8|0
1723028920000|2024-08-07 11:08:40|7316.3|7304.3|7314.9|7302.9|7317.1|7305.1|7314.9|7302.9|0
1723028930000|2024-08-07 11:08:50|7314.8|7302.8|7314.5|7302.5|7314.8|7302.8|7314.2|7302.2|0
1723028940000|2024-08-07 11:09:00|7314.4|7302.4|7314.4|7302.4|7314.5|7302.5|7314.4|7302.4|0
1723028950000|2024-08-07 11:09:10|7308.9|7296.9|7311.7|7299.7|7312.1|7300.1|7308.9|7296.9|1
1723028970000|2024-08-07 11:09:30|7311.3|7299.3|7311.3|7299.3|7311.3|7299.3|7311.3|7299.3|0
1723028980000|2024-08-07 11:09:40|7311.6|7299.6|7304.3|7292.3|7311.7|7301.7|7302.2|7290.2|3
1723028990000|2024-08-07 11:09:50|7304.4|7292.4|7304.4|7292.4|7304.4|7292.4|7304.4|7292.4|5
1723029000000|2024-08-07 11:10:00|7303.6|7291.6|7303.7|7291.7|7303.7|7291.7|7303.6|7291.6|5
1723029010000|2024-08-07 11:10:10|7303.6|7291.6|7302.8|7290.8|7303.7|7291.7|7302.8|7290.8|4
1723029030000|2024-08-07 11:10:30|7302.7|7290.7|7302.8|7290.8|7302.8|7290.8|7302.7|7290.7|0
1723029040000|2024-08-07 11:10:40|7302.7|7290.7|7304.1|7292.1|7304.1|7292.1|7302.7|7290.7|0
1723029050000|2024-08-07 11:10:50|7306.4|7294.4|7307.7|7295.7|7307.7|7295.7|7304.7|7292.7|1
1723029060000|2024-08-07 11:11:00|7304.7|7292.7|7304.9|7292.9|7307.6|7295.6|7304.6|7292.6|0
1723029070000|2024-08-07 11:11:10|7305.3|7293.3|7303.1|7291.1|7305.3|7293.3|7303.1|7291.1|1
1723029080000|2024-08-07 11:11:20|7302.9|7290.9|7302.1|7290.1|7302.9|7290.9|7302.1|7290.1|0
1723029090000|2024-08-07 11:11:30|7305.4|7293.4|7305.5|7293.5|7305.5|7293.5|7305.4|7293.4|3
1723029100000|2024-08-07 11:11:40|7305.6|7293.6|7305.6|7293.6|7305.6|7293.6|7305.5|7293.5|0
1723029120000|2024-08-07 11:12:00|7305.1|7293.1|7305.1|7293.1|7305.2|7293.2|7305.1|7293.1|0
1723029150000|2024-08-07 11:12:30|7304.7|7292.7|7304.8|7292.8|7304.8|7292.8|7304.7|7292.7|0
1723029160000|2024-08-07 11:12:40|7304.5|7292.5|7305.6|7293.6|7305.6|7293.6|7304.5|7292.5|1
1723029170000|2024-08-07 11:12:50|7305.3|7293.3|7305|7293|7305.4|7293.4|7304.9|7292.9|1
1723029180000|2024-08-07 11:13:00|7305.4|7293.4|7304|7292|7305.4|7293.4|7303.3|7291.3|0
1723029190000|2024-08-07 11:13:10|7304.9|7292.9|7306|7294|7306|7294|7304.8|7292.8|0
1723029200000|2024-08-07 11:13:20|7303.5|7291.5|7302.6|7290.6|7303.5|7291.5|7302.2|7290.2|0
1723029210000|2024-08-07 11:13:30|7303.9|7291.9|7304.5|7292.5|7304.9|7292.9|7303.9|7291.9|0
1723029220000|2024-08-07 11:13:40|7305.1|7293.1|7294.6|7282.6|7305.4|7293.4|7293.6|7281.6|6
1723029230000|2024-08-07 11:13:50|7294.1|7282.1|7295.4|7283.4|7295.4|7283.4|7294.1|7282.1|3
1723029240000|2024-08-07 11:14:00|7295.2|7283.2|7294.4|7282.4|7295.2|7283.2|7294.4|7282.4|1
1723029250000|2024-08-07 11:14:10|7293.9|7281.9|7295.4|7283.4|7295.4|7283.4|7293.9|7281.9|0
1723029260000|2024-08-07 11:14:20|7294.8|7282.8|7294.7|7282.7|7294.8|7282.8|7281.6|7269.6|8
1723029270000|2024-08-07 11:14:30|7294.8|7282.8|7301|7289|7301|7289|7294.8|7282.8|13
1723029280000|2024-08-07 11:14:40|7300.8|7288.8|7296.5|7284.5|7300.8|7288.8|7296.1|7284.1|1
1723029290000|2024-08-07 11:14:50|7296.7|7284.7|7296.5|7284.5|7296.7|7284.7|7294.7|7282.7|19
1723029300000|2024-08-07 11:15:00|7297.8|7285.8|7298.9|7286.9|7299|7287|7297.8|7285.8|6
1723029310000|2024-08-07 11:15:10|7298.8|7286.8|7298.2|7286.2|7298.9|7286.9|7297.3|7285.3|0
1723029320000|2024-08-07 11:15:20|7298.3|7286.3|7298|7286|7298.3|7286.3|7298|7286|0
1723029330000|2024-08-07 11:15:30|7298.4|7286.4|7295.1|7283.1|7298.4|7288.1|7293.3|7281.3|2
1723029340000|2024-08-07 11:15:40|7294.7|7282.7|7294.1|7282.1|7294.7|7282.7|7294.1|7282.1|0
1723029350000|2024-08-07 11:15:50|7295.4|7283.4|7295.7|7283.7|7296.1|7284.1|7295.4|7283.4|4
1723029360000|2024-08-07 11:16:00|7297.4|7285.4|7295.7|7283.7|7297.4|7285.4|7294.4|7282.4|1
1723029370000|2024-08-07 11:16:10|7294.3|7282.3|7295.4|7283.4|7297|7285|7294.3|7282.3|0
1723029380000|2024-08-07 11:16:20|7295.9|7283.9|7296.1|7284.1|7296.1|7284.1|7295.1|7283.1|3
1723029390000|2024-08-07 11:16:30|7295.7|7283.7|7294.9|7282.9|7295.7|7283.7|7293.5|7281.5|0
1723029400000|2024-08-07 11:16:40|7295.7|7283.7|7295.7|7283.7|7295.7|7283.7|7295.7|7283.7|0
1723029410000|2024-08-07 11:16:50|7296|7284|7293.7|7281.7|7296|7284|7293.7|7281.7|0
1723029420000|2024-08-07 11:17:00|7293.8|7281.8|7294.8|7282.8|7294.8|7282.8|7293.8|7281.8|0
1723029430000|2024-08-07 11:17:10|7295.7|7283.7|7297.7|7285.7|7297.7|7285.7|7295.7|7283.7|0
1723029440000|2024-08-07 11:17:20|7297.6|7285.6|7297.2|7285.2|7297.6|7285.6|7294.3|7282.3|0
1723029450000|2024-08-07 11:17:30|7297.5|7285.5|7294.9|7282.9|7297.5|7285.5|7293.1|7281.1|0
1723029460000|2024-08-07 11:17:40|7294.6|7282.6|7295.8|7283.8|7296.3|7284.3|7294.6|7282.6|1
1723029480000|2024-08-07 11:18:00|7296.2|7284.2|7296.2|7284.2|7296.2|7284.2|7296.2|7284.2|0
1723029490000|2024-08-07 11:18:10|7296.1|7284.1|7296.4|7284.4|7296.4|7284.4|7296.1|7284.1|0
1723029500000|2024-08-07 11:18:20|7309.7|7297.7|7309|7297|7315.7|7303.7|7307.8|7295.8|2
1723029510000|2024-08-07 11:18:30|7308.9|7296.9|7306.7|7294.7|7308.9|7296.9|7305.7|7293.7|1
1723029520000|2024-08-07 11:18:40|7306.6|7294.6|7305.7|7293.7|7306.7|7294.7|7305.2|7293.2|0
1723029530000|2024-08-07 11:18:50|7305.6|7293.6|7305.3|7293.3|7306.7|7294.7|7304.8|7292.8|0
1723029540000|2024-08-07 11:19:00|7305.4|7293.4|7306.9|7294.9|7306.9|7294.9|7305.4|7293.4|0
1723029570000|2024-08-07 11:19:30|7306.1|7294.1|7309.3|7297.3|7309.7|7297.7|7306.1|7294.1|0
1723029580000|2024-08-07 11:19:40|7309.9|7297.9|7299.9|7287.9|7310.7|7298.7|7299.8|7287.8|13
1723029590000|2024-08-07 11:19:50|7299.7|7287.7|7301.9|7289.9|7301.9|7289.9|7298.8|7286.8|0
1723029600000|2024-08-07 11:20:00|7302.8|7290.8|7301.1|7289.1|7303|7291|7301.1|7289.1|0
1723029610000|2024-08-07 11:20:10|7301.6|7289.6|7297.2|7285.2|7303.4|7291.4|7297.2|7285.2|0
1723029620000|2024-08-07 11:20:20|7296.8|7284.8|7296.7|7284.7|7296.8|7284.8|7296.7|7284.7|0
1723029630000|2024-08-07 11:20:30|7282.1|7270.1|7275.1|7263.1|7282.1|7270.1|7273.5|7261.5|8
1723029640000|2024-08-07 11:20:40|7276.3|7264.3|7258|7246|7276.3|7264.3|7257.6|7245.6|10
1723029650000|2024-08-07 11:20:50|7258.7|7246.7|7260.7|7248.7|7260.7|7248.7|7257.7|7245.7|8
1723029660000|2024-08-07 11:21:00|7278.1|7266.1|7266.6|7254.6|7278.8|7266.8|7266.6|7254.6|7
1723029670000|2024-08-07 11:21:10|7271.2|7259.2|7276.3|7264.3|7276.6|7264.6|7271.2|7259.2|0
1723029680000|2024-08-07 11:21:20|7276.8|7264.8|7280.6|7268.6|7280.6|7268.6|7276.8|7264.8|0
1723029690000|2024-08-07 11:21:30|7281.5|7269.5|7285|7273|7285.6|7273.6|7281.5|7269.5|0
1723029700000|2024-08-07 11:21:40|7285.1|7273.1|7284.6|7272.6|7285.5|7273.5|7284.6|7272.6|0
1723029710000|2024-08-07 11:21:50|7284.1|7272.1|7282.8|7270.8|7285|7273|7282.8|7270.8|0
1723029720000|2024-08-07 11:22:00|7283.2|7271.2|7279.5|7267.5|7283.2|7271.2|7279.5|7267.5|0
1723029730000|2024-08-07 11:22:10|7280.7|7268.7|7278.6|7266.6|7280.7|7268.7|7275.6|7263.6|0
1723029740000|2024-08-07 11:22:20|7278.1|7266.1|7279|7267|7279|7267|7278.1|7266.1|0
1723029750000|2024-08-07 11:22:30|7279.5|7267.5|7281.6|7269.6|7281.6|7269.6|7277.3|7265.3|0
1723029760000|2024-08-07 11:22:40|7281.7|7269.7|7283|7271|7283|7271|7281.7|7269.7|0
1723029770000|2024-08-07 11:22:50|7283.5|7271.5|7281.7|7269.7|7283.6|7271.6|7279.3|7267.3|0
1723029780000|2024-08-07 11:23:00|7282.1|7270.1|7282.6|7270.6|7282.6|7270.6|7282.1|7270.1|0
1723029790000|2024-08-07 11:23:10|7282.9|7270.9|7281.9|7269.9|7282.9|7270.9|7281.9|7269.9|0
1723029800000|2024-08-07 11:23:20|||||||||2
1723029810000|2024-08-07 11:23:30|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|7280.9|7268.9|0
1723029820000|2024-08-07 11:23:40|7281.8|7269.8|7281.8|7269.8|7281.8|7269.8|7281.8|7269.8|0
1723029830000|2024-08-07 11:23:50|7281.7|7269.7|7280.8|7268.8|7281.7|7269.7|7280.8|7268.8|0
1723029850000|2024-08-07 11:24:10|7280.6|7268.6|7280.3|7268.3|7280.6|7268.6|7279.8|7267.8|0
1723029860000|2024-08-07 11:24:20|7280.2|7268.2|7280.2|7268.2|7280.3|7268.3|7280.2|7268.2|0
1723029870000|2024-08-07 11:24:30|7280.3|7268.3|7280.2|7268.2|7280.3|7268.3|7280.2|7268.2|0
1723029890000|2024-08-07 11:24:50|7280.5|7268.5|7286.5|7274.5|7290.2|7278.2|7280.5|7268.5|0
1723029900000|2024-08-07 11:25:00|7286.4|7274.4|7284.7|7272.7|7286.4|7274.4|7284.7|7272.7|3
1723029910000|2024-08-07 11:25:10|7283.5|7271.5|7283.4|7271.4|7283.5|7271.5|7283.4|7271.4|0
1723029920000|2024-08-07 11:25:20|7284.5|7272.5|7285.4|7273.4|7285.4|7273.4|7284.5|7272.5|0
1723029930000|2024-08-07 11:25:30|7285.3|7273.3|7284.5|7272.5|7285.3|7273.3|7284.5|7272.5|0
1723029940000|2024-08-07 11:25:40|7285.3|7273.3|7290.8|7278.8|7292|7280|7285.3|7273.3|0
1723029950000|2024-08-07 11:25:50|7288.4|7276.4|7292.4|7280.4|7292.4|7280.4|7288.2|7276.2|0
1723029960000|2024-08-07 11:26:00|7295.4|7283.4|7300.4|7288.4|7301.3|7289.3|7295.4|7283.4|0
1723029970000|2024-08-07 11:26:10|7301.3|7289.3|7301.8|7289.8|7301.8|7289.8|7301.3|7289.3|0
1723029980000|2024-08-07 11:26:20|7294.4|7282.4|7297.9|7285.9|7298.4|7286.4|7294.4|7282.4|3
1723029990000|2024-08-07 11:26:30|7296.9|7284.9|7291.9|7279.9|7298.8|7286.8|7291.6|7279.6|1
1723030000000|2024-08-07 11:26:40|7291.7|7279.7|7290.4|7278.4|7294.3|7282.3|7290.4|7278.4|0
1723030010000|2024-08-07 11:26:50|7292.2|7280.2|7292.8|7280.8|7292.9|7280.9|7292.2|7280.2|0
1723030020000|2024-08-07 11:27:00|7292.5|7280.5|7295.3|7283.3|7295.3|7283.3|7292.5|7280.5|1
1723030030000|2024-08-07 11:27:10|7296.2|7284.2|7304.6|7292.6|7304.6|7292.6|7296.2|7284.2|0
1723030040000|2024-08-07 11:27:20|7305.2|7293.2|7298.3|7286.3|7305.2|7293.2|7298.3|7286.3|0
1723030050000|2024-08-07 11:27:30|7297.8|7285.8|7301.4|7289.4|7301.4|7289.4|7294.7|7282.7|0
1723030060000|2024-08-07 11:27:40|7300.8|7288.8|7300.8|7288.8|7300.8|7288.8|7299.3|7287.3|0
1723030070000|2024-08-07 11:27:50|7300.7|7288.7|7301.9|7289.9|7301.9|7289.9|7299.3|7287.3|0
1723030080000|2024-08-07 11:28:00|7302.4|7290.4|7303.4|7291.4|7303.4|7291.4|7302.4|7290.4|0
1723030090000|2024-08-07 11:28:10|7303.1|7291.1|7295.7|7283.7|7303.1|7291.1|7290.9|7278.9|2
1723030100000|2024-08-07 11:28:20|7295.2|7283.2|7298.2|7286.2|7299.1|7287.1|7294.7|7282.7|0
1723030110000|2024-08-07 11:28:30|7297.7|7285.7|7295.7|7283.7|7297.7|7285.7|7295.2|7283.2|1
1723030120000|2024-08-07 11:28:40|7296.7|7284.7|7295.2|7283.2|7297.1|7285.1|7295.2|7283.2|0
1723030130000|2024-08-07 11:28:50|7295.3|7283.3|7295.1|7283.1|7296.6|7284.6|7295.1|7283.1|0
1723030140000|2024-08-07 11:29:00|7294.7|7282.7|7290.8|7278.8|7294.7|7282.7|7288.1|7276.1|1
1723030150000|2024-08-07 11:29:10|7289.1|7277.1|7289.1|7277.1|7289.1|7277.1|7289.1|7277.1|0
1723030170000|2024-08-07 11:29:30|7289.2|7277.2|7291|7279|7291|7279|7289.2|7277.2|0
1723030180000|2024-08-07 11:29:40|7290.2|7278.2|7292.9|7280.9|7294.7|7282.7|7290.2|7278.2|0
1723030190000|2024-08-07 11:29:50|7291.5|7279.5|7289.3|7277.3|7291.5|7279.5|7289.3|7277.3|0
1723030200000|2024-08-07 11:30:00|7291|7279|7294.2|7282.2|7294.3|7282.3|7291|7279|2
1723030210000|2024-08-07 11:30:10|7293.7|7281.7|7292.8|7280.8|7293.7|7281.7|7292.8|7280.8|1
1723030220000|2024-08-07 11:30:20|7292.7|7280.7|7292.6|7280.6|7292.7|7280.7|7292.6|7280.6|0
1723030230000|2024-08-07 11:30:30|7292.2|7280.2|7291.7|7279.7|7292.2|7280.2|7291.7|7279.7|0
1723030240000|2024-08-07 11:30:40|7292.3|7280.3|7299.6|7287.6|7300.7|7288.7|7292.3|7280.3|0
1723030250000|2024-08-07 11:30:50|7299.5|7287.5|7298.8|7286.8|7299.6|7287.6|7296.1|7284.1|1
1723030260000|2024-08-07 11:31:00|7299.8|7287.8|7302.8|7290.8|7302.8|7290.8|7299.8|7287.8|0
1723030270000|2024-08-07 11:31:10|7302.5|7290.5|7300.3|7288.3|7302.5|7290.5|7298.4|7286.4|0
1723030280000|2024-08-07 11:31:20|7300.2|7288.2|7299.8|7287.8|7300.3|7288.3|7299.8|7287.8|0
1723030290000|2024-08-07 11:31:30|7298|7286|7296.1|7284.1|7298|7286|7292.9|7280.9|0
1723030300000|2024-08-07 11:31:40|7296.5|7284.5|7292.6|7280.6|7296.5|7284.5|7292.5|7280.5|0
1723030310000|2024-08-07 11:31:50|7293.1|7281.1|7292.4|7280.4|7293.1|7281.1|7291|7279|0
1723030330000|2024-08-07 11:32:10|7291.9|7279.9|7292|7280|7292|7280|7291.5|7279.5|0
1723030340000|2024-08-07 11:32:20|7294.6|7282.6|7298.5|7286.5|7299.9|7287.9|7294.6|7282.6|1
1723030350000|2024-08-07 11:32:30|7298.3|7286.3|7294.7|7282.7|7299|7287|7294.7|7282.7|0
1723030360000|2024-08-07 11:32:40|7295.3|7283.3|7294.9|7282.9|7295.3|7283.3|7293.5|7281.5|1
1723030370000|2024-08-07 11:32:50|7293.9|7281.9|7295|7283|7295|7283|7293.9|7281.9|1
1723030380000|2024-08-07 11:33:00|7295.3|7283.3|7299.4|7287.4|7300.2|7288.2|7295.3|7283.3|0
1723030390000|2024-08-07 11:33:10|7297.1|7285.1|7295.1|7283.1|7298.6|7286.6|7295.1|7283.1|0
1723030400000|2024-08-07 11:33:20|7294.7|7282.7|7292.5|7280.5|7295.6|7283.6|7292.5|7280.5|0
1723030410000|2024-08-07 11:33:30|7292.8|7280.8|7294.1|7282.1|7294.1|7282.1|7292.3|7280.3|0
1723030420000|2024-08-07 11:33:40|7294.8|7282.8|7296.4|7284.4|7296.9|7284.9|7294.8|7282.8|0
1723030430000|2024-08-07 11:33:50|7297.2|7285.2|7304.8|7292.8|7304.8|7292.8|7297.2|7285.2|13
1723030440000|2024-08-07 11:34:00|7304.9|7292.9|7306.8|7294.8|7308.1|7296.1|7304.9|7292.9|0
1723030450000|2024-08-07 11:34:10|7305.9|7293.9|7307.1|7295.1|7307.1|7295.1|7304.5|7292.5|0
1723030460000|2024-08-07 11:34:20|7308.5|7296.5|7308.1|7296.1|7308.5|7296.5|7306.6|7294.6|0
1723030480000|2024-08-07 11:34:40|7307.5|7295.5|7305.9|7293.9|7307.8|7295.8|7305.5|7293.5|0
1723030490000|2024-08-07 11:34:50|7305.3|7293.3|7303.2|7291.2|7305.3|7293.3|7302.9|7290.9|0
1723030500000|2024-08-07 11:35:00|7305.7|7293.7|7303.4|7291.4|7305.7|7293.7|7303.4|7291.4|0
1723030510000|2024-08-07 11:35:10|7303.3|7291.3|7302.4|7290.4|7303.3|7291.3|7301.9|7289.9|0
1723030520000|2024-08-07 11:35:20|7301.9|7289.9|7299.6|7287.6|7301.9|7289.9|7298.2|7286.2|0
1723030530000|2024-08-07 11:35:30|7299.2|7287.2|7300.2|7288.2|7300.6|7288.6|7298.7|7286.7|0
1723030540000|2024-08-07 11:35:40|7302.7|7290.7|7303.5|7291.5|7303.7|7291.7|7302.7|7290.7|0
1723030550000|2024-08-07 11:35:50|7302.5|7290.5|7301.4|7289.4|7302.5|7290.5|7301.4|7289.4|0
1723030560000|2024-08-07 11:36:00|7302.7|7290.7|7302.7|7290.7|7302.7|7290.7|7302.7|7290.7|0
1723030570000|2024-08-07 11:36:10|7301.9|7289.9|7304.3|7292.3|7304.7|7292.7|7301.9|7289.9|0
1723030580000|2024-08-07 11:36:20|7304.2|7292.2|7304.3|7292.3|7304.3|7292.3|7304.2|7292.2|0
1723030590000|2024-08-07 11:36:30|7304.5|7292.5|7305.4|7293.4|7305.4|7293.4|7304.5|7292.5|0
1723030600000|2024-08-07 11:36:40|7307.9|7295.9|7307.9|7295.9|7307.9|7295.9|7307.9|7295.9|0
1723030610000|2024-08-07 11:36:50|7307.8|7295.8|7307.8|7295.8|7307.8|7295.8|7307.8|7295.8|0
1723030620000|2024-08-07 11:37:00|7307.7|7295.7|7307.7|7295.7|7307.7|7295.7|7307.7|7295.7|0
1723030630000|2024-08-07 11:37:10|7307.6|7295.6|7307.6|7295.6|7307.6|7295.6|7307.6|7295.6|0
1723030640000|2024-08-07 11:37:20|7306.9|7294.9|7301.7|7289.7|7306.9|7294.9|7301.7|7289.7|5
1723030650000|2024-08-07 11:37:30|7302.2|7290.2|7301.2|7289.2|7302.2|7290.2|7301.2|7289.2|0
1723030660000|2024-08-07 11:37:40|7303.3|7291.3|7305.3|7293.3|7306.2|7294.2|7303.3|7291.3|0
1723030670000|2024-08-07 11:37:50|7304.2|7292.2|7305.2|7293.2|7305.8|7293.8|7303.7|7291.7|0
1723030680000|2024-08-07 11:38:00|7305.1|7293.1|7303.8|7291.8|7305.1|7293.1|7303.8|7291.8|0
1723030690000|2024-08-07 11:38:10|7304.7|7292.7|7302.7|7290.7|7304.7|7292.7|7302.4|7290.4|0
1723030700000|2024-08-07 11:38:20|7300|7294|7303.3|7297.3|7303.8|7297.8|7300|7294|0
1723030710000|2024-08-07 11:38:30|7314.2|7302.2|7317.1|7305.1|7323.6|7311.6|7314.2|7302.2|5
1723030720000|2024-08-07 11:38:40|7318.5|7306.5|7317.6|7305.6|7319.1|7307.1|7315.9|7303.9|0
1723030730000|2024-08-07 11:38:50|7318.6|7306.6|7320.1|7308.1|7320.1|7308.1|7318.6|7306.6|0
1723030740000|2024-08-07 11:39:00|7320|7308|7323.1|7311.1|7323.1|7311.1|7318.4|7306.4|0
1723030750000|2024-08-07 11:39:10|7323|7311|7319.6|7307.6|7323|7311|7319.5|7307.5|0
1723030760000|2024-08-07 11:39:20|7319.5|7307.5|7319.5|7307.5|7319.6|7307.6|7319.5|7307.5|0
1723030770000|2024-08-07 11:39:30|7318.5|7306.5|7318.5|7306.5|7318.5|7306.5|7318.5|7306.5|0
1723030790000|2024-08-07 11:39:50|7319|7307|7319|7307|7319.1|7307.1|7319|7307|0
1723030800000|2024-08-07 11:40:00|7319.3|7307.3|7320.5|7308.5|7320.5|7308.5|7319.3|7307.3|0
1723030810000|2024-08-07 11:40:10|7320.1|7308.1|7320.5|7308.5|7320.6|7308.6|7320.1|7308.1|0
1723030820000|2024-08-07 11:40:20|7319|7307|7318.8|7306.8|7319|7307|7318.8|7306.8|0
1723030830000|2024-08-07 11:40:30|7318.9|7306.9|7315.5|7303.5|7319|7307|7312.8|7300.8|1
1723030840000|2024-08-07 11:40:40|7315.9|7303.9|7318.4|7306.4|7319.2|7307.2|7315.9|7303.9|0
1723030850000|2024-08-07 11:40:50|7318.5|7306.5|7318|7306|7318.9|7306.9|7318|7306|0
1723030860000|2024-08-07 11:41:00|7317.8|7305.8|7315.5|7303.5|7317.8|7305.8|7315.5|7303.5|0
1723030870000|2024-08-07 11:41:10|7315.4|7303.4|7317.5|7305.5|7317.6|7305.6|7315.1|7303.1|0
1723030880000|2024-08-07 11:41:20|7317.6|7305.6|7318|7306|7318|7306|7317.6|7305.6|0
1723030890000|2024-08-07 11:41:30|7317.6|7305.6|7317.6|7305.6|7317.6|7305.6|7317.6|7305.6|0
1723030900000|2024-08-07 11:41:40|7316.6|7304.6|7316.5|7304.5|7316.6|7304.6|7316.5|7304.5|0
1723030910000|2024-08-07 11:41:50|7312.2|7300.2|7314.6|7302.6|7315.1|7303.1|7312.2|7300.2|0
1723030920000|2024-08-07 11:42:00|7312.8|7300.8|7313.6|7301.6|7313.6|7301.6|7312.6|7300.6|0
1723030930000|2024-08-07 11:42:10|7314.5|7302.5|7317.6|7305.6|7318.4|7306.4|7314.5|7302.5|1
1723030940000|2024-08-07 11:42:20|7318.6|7306.6|7318.6|7306.6|7318.6|7306.6|7318.6|7306.6|0
1723030970000|2024-08-07 11:42:50|7318.5|7306.5|7318.6|7306.6|7318.6|7306.6|7318.5|7306.5|1
1723030980000|2024-08-07 11:43:00|7319.6|7307.6|7320.5|7308.5|7320.5|7308.5|7319.6|7307.6|0
1723030990000|2024-08-07 11:43:10|7321|7309|7322.5|7310.5|7323.3|7311.3|7321|7309|1
1723031000000|2024-08-07 11:43:20|7312.8|7300.8|7312.4|7300.4|7312.8|7300.8|7312.2|7300.2|1
1723031010000|2024-08-07 11:43:30|7309.9|7301.9|7309.9|7301.9|7309.9|7301.9|7309.9|7301.9|0
1723031020000|2024-08-07 11:43:40|7308.6|7300.6|7313.5|7301.5|7313.5|7301.5|7307.4|7299.4|2
1723031030000|2024-08-07 11:43:50|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|0
1723031050000|2024-08-07 11:44:10|7313.9|7301.9|7310.7|7298.7|7313.9|7301.9|7310.6|7298.6|1
1723031060000|2024-08-07 11:44:20|7310.3|7298.3|7310.3|7298.3|7311.7|7299.7|7310.3|7298.3|29
1723031070000|2024-08-07 11:44:30|||||||||1
1723031080000|2024-08-07 11:44:40|7309.8|7297.8|7309.4|7297.4|7309.8|7297.8|7309.4|7297.4|2
1723031090000|2024-08-07 11:44:50|7310.8|7298.8|7310.3|7298.3|7310.8|7298.8|7310.3|7298.3|0
1723031100000|2024-08-07 11:45:00|7310.2|7298.2|7309.9|7297.9|7310.2|7298.2|7309.9|7297.9|0
1723031110000|2024-08-07 11:45:10|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|0
1723031150000|2024-08-07 11:45:50|7310.9|7298.9|7310.9|7298.9|7310.9|7298.9|7310.9|7298.9|4
1723031160000|2024-08-07 11:46:00|7311.8|7299.8|7310.3|7298.3|7311.8|7299.8|7310.3|7298.3|0
1723031170000|2024-08-07 11:46:10|7310.7|7298.7|7310.7|7298.7|7310.7|7298.7|7310.7|7298.7|0
1723031190000|2024-08-07 11:46:30|7310.2|7298.2|7309.3|7297.3|7310.3|7298.3|7309.2|7297.2|0
1723031200000|2024-08-07 11:46:40|7307.5|7295.5|7305.6|7293.6|7307.5|7295.5|7305.6|7293.6|0
1723031210000|2024-08-07 11:46:50|7305.4|7293.4|7305.6|7293.6|7305.6|7293.6|7305.1|7293.1|0
1723031230000|2024-08-07 11:47:10|7303.1|7291.1|7303.1|7291.1|7303.1|7291.1|7303.1|7291.1|0
1723031240000|2024-08-07 11:47:20|7303.3|7291.3|7308.4|7296.4|7308.4|7296.4|7303.3|7291.3|0
1723031250000|2024-08-07 11:47:30|7308.8|7296.8|7310.7|7298.7|7310.7|7298.7|7308.3|7296.3|2
1723031260000|2024-08-07 11:47:40|||||||||2
1723031280000|2024-08-07 11:48:00|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|0
1723031290000|2024-08-07 11:48:10|7308.5|7300.5|7302|7290|7309.2|7300.5|7302|7290|1
1723031300000|2024-08-07 11:48:20|7300.2|7288.2|7296.9|7284.9|7300.2|7288.2|7295.2|7284.9|2
1723031320000|2024-08-07 11:48:40|7293.6|7287.6|7296.9|7284.9|7296.9|7287.6|7292.4|7283.5|5
1723031330000|2024-08-07 11:48:50|7296.8|7284.8|7296.8|7284.8|7296.8|7284.8|7296.8|7284.8|0
1723031340000|2024-08-07 11:49:00|7296.9|7284.9|7293.9|7285.9|7296.9|7286.4|7293.9|7284.9|0
1723031350000|2024-08-07 11:49:10|7293.7|7285.7|7308|7296|7308|7296|7292.8|7285.1|3
1723031360000|2024-08-07 11:49:20|7306|7294|7305.9|7293.9|7306|7294|7305.9|7293.9|0
1723031370000|2024-08-07 11:49:30|7306.4|7294.4|7307|7295|7307.4|7295.4|7306.4|7294.4|3
1723031380000|2024-08-07 11:49:40|7307.4|7295.4|7306.8|7294.8|7307.4|7295.4|7306.8|7294.8|2
1723031420000|2024-08-07 11:50:20|7306.9|7294.9|7307.7|7295.7|7307.7|7295.7|7306.9|7294.9|0
1723031430000|2024-08-07 11:50:30|7307.3|7295.3|7307.3|7295.3|7307.3|7295.3|7307.3|7295.3|0
1723031450000|2024-08-07 11:50:50|7307.4|7295.4|7305.8|7293.8|7307.4|7295.4|7305.6|7293.6|0
1723031460000|2024-08-07 11:51:00|7306.2|7294.2|7306.8|7294.8|7306.8|7294.8|7306.2|7294.2|0
1723031470000|2024-08-07 11:51:10|7306|7294|7306.1|7294.1|7306.4|7294.4|7305.9|7293.9|1
1723031490000|2024-08-07 11:51:30|7306.2|7294.2|7305.1|7293.1|7306.7|7294.7|7305.1|7293.1|0
1723031510000|2024-08-07 11:51:50|7305.4|7293.4|7309.8|7297.8|7311.2|7299.2|7305.4|7293.4|2
1723031520000|2024-08-07 11:52:00|7309.7|7297.7|7308.9|7296.9|7309.7|7297.7|7308.8|7296.8|0
1723031530000|2024-08-07 11:52:10|7307.2|7295.2|7308.8|7296.8|7311.3|7299.3|7307.2|7295.2|2
1723031540000|2024-08-07 11:52:20|7308.5|7296.5|7307.5|7295.5|7308.5|7296.5|7306.9|7294.9|0
1723031550000|2024-08-07 11:52:30|7308.4|7296.4|7306.9|7294.9|7308.8|7296.8|7306.9|7294.9|0
1723031560000|2024-08-07 11:52:40|7306.1|7294.1|7306|7294|7307.4|7295.4|7306|7294|1
1723031600000|2024-08-07 11:53:20|7306.1|7294.1|7306.2|7294.2|7306.2|7294.2|7306.1|7294.1|0
1723031610000|2024-08-07 11:53:30|7306.6|7294.6|7307.1|7295.1|7307.1|7295.1|7306.6|7294.6|0
1723031650000|2024-08-07 11:54:10|7307.2|7295.2|7307.7|7295.7|7307.7|7295.7|7307.2|7295.2|0
1723031660000|2024-08-07 11:54:20|7307.6|7295.6|7310.3|7298.3|7311.8|7299.8|7307.5|7295.5|3
1723031670000|2024-08-07 11:54:30|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|0
1723031680000|2024-08-07 11:54:40|7311.3|7299.3|7311.3|7299.3|7311.3|7299.3|7311.3|7299.3|0
1723031690000|2024-08-07 11:54:50|7311.4|7299.4|7309.6|7297.6|7311.8|7299.8|7309.6|7297.6|0
1723031700000|2024-08-07 11:55:00|7309.5|7297.5|7309.7|7297.7|7309.7|7297.7|7309.5|7297.5|0
1723031710000|2024-08-07 11:55:10|7309.6|7297.6|7308.8|7296.8|7312.6|7300.6|7308.1|7296.3|9
1723031720000|2024-08-07 11:55:20|7308.7|7296.7|7309.7|7297.7|7309.7|7297.7|7308.3|7296.3|1
1723031730000|2024-08-07 11:55:30|7309.8|7297.8|7309.8|7297.8|7309.8|7297.8|7309.8|7297.8|0
1723031750000|2024-08-07 11:55:50|7310.3|7298.3|7310.1|7298.1|7311|7299|7310.1|7298.1|1
1723031760000|2024-08-07 11:56:00|7309.5|7297.5|7309.1|7297.1|7309.5|7297.5|7306.2|7294.2|1
1723031770000|2024-08-07 11:56:10|7309.5|7297.5|7310.2|7302.2|7311.3|7302.2|7309.5|7297.5|10
1723031780000|2024-08-07 11:56:20|||||||||1
1723031800000|2024-08-07 11:56:40|||||||||1
1723031810000|2024-08-07 11:56:50|7310.3|7302.3|7310.7|7302.7|7310.7|7302.7|7310.3|7302.3|0
1723031820000|2024-08-07 11:57:00|||||||||3
1723031830000|2024-08-07 11:57:10|7311.5|7299.5|7310.1|7298.1|7311.5|7299.5|7310.1|7298.1|0
1723031840000|2024-08-07 11:57:20|7307.9|7299.9|7301.9|7289.9|7307.9|7299.9|7301.9|7289.9|1
1723031850000|2024-08-07 11:57:30|7300.7|7288.7|7301.2|7289.2|7301.2|7289.2|7300.7|7288.7|0
1723031860000|2024-08-07 11:57:40|7300.3|7288.3|7300.3|7288.3|7300.3|7288.3|7300.3|7288.3|0
1723031880000|2024-08-07 11:58:00|7299.9|7287.9|7306.8|7294.8|7306.9|7294.9|7299.9|7287.9|2
1723031890000|2024-08-07 11:58:10|7306.9|7294.9|7306.8|7294.8|7306.9|7294.9|7306.8|7294.8|0
1723031900000|2024-08-07 11:58:20|7307|7295|7307|7295|7307|7295|7307|7295|1
1723031910000|2024-08-07 11:58:30|7306.9|7294.9|7306.8|7294.8|7307|7295|7306.3|7294.3|0
1723031920000|2024-08-07 11:58:40|7306.9|7294.9|7308.4|7296.4|7308.4|7296.4|7306.8|7294.8|1
1723031930000|2024-08-07 11:58:50|7307.5|7295.5|7307.4|7295.4|7307.5|7295.5|7307.4|7295.4|0
1723031940000|2024-08-07 11:59:00|7306|7294|7306|7294|7306|7294|7306|7294|0
1723031950000|2024-08-07 11:59:10|7304.1|7292.1|7304.1|7292.1|7304.1|7292.1|7304.1|7292.1|0
1723031960000|2024-08-07 11:59:20|7304.6|7292.6|7304.6|7292.6|7304.6|7292.6|7304.6|7292.6|1
1723031970000|2024-08-07 11:59:30|7304.5|7292.5|7304.1|7292.1|7304.5|7292.5|7303.9|7291.9|1
1723031980000|2024-08-07 11:59:40|7304|7292|7287.2|7275.2|7304|7293.7|7287.2|7275.2|3
1723031990000|2024-08-07 11:59:50|7287.3|7275.3|7283.4|7271.4|7287.8|7277|7275.9|7266.2|5
1723032000000|2024-08-07 12:00:00|7283.8|7271.8|7296.1|7284.1|7310.2|7298.2|7281.9|7271.8|39
1723032010000|2024-08-07 12:00:10|7296|7284|7290|7278|7296|7284|7289.5|7278|0
1723032020000|2024-08-07 12:00:20|7287.8|7279.8|7287.8|7279.8|7289.2|7279.8|7287.8|7277.2|0
1723032030000|2024-08-07 12:00:30|7287.9|7279.9|7311|7299|7311|7299|7287.9|7279.9|13
1723032040000|2024-08-07 12:00:40|7309.6|7297.6|7309.1|7297.1|7309.6|7297.6|7309.1|7297.1|0
1723032050000|2024-08-07 12:00:50|7307.6|7295.6|7307.4|7295.4|7307.9|7295.9|7307.4|7295.4|1
1723032060000|2024-08-07 12:01:00|7307.5|7295.5|7299.4|7287.4|7310.9|7298.9|7299.4|7287.4|2
1723032070000|2024-08-07 12:01:10|7305.4|7293.4|7301.3|7289.3|7306.3|7294.3|7301.3|7289.3|1
1723032080000|2024-08-07 12:01:20|7301.4|7289.4|7300.4|7288.4|7301.8|7292.3|7297.8|7288.4|3
1723032090000|2024-08-07 12:01:30|7300.5|7288.5|7297.6|7285.6|7301.1|7290.1|7297.5|7285.5|2
1723032100000|2024-08-07 12:01:40|7297.7|7285.7|7297.7|7285.7|7297.7|7285.7|7297.7|7285.7|0
1723032110000|2024-08-07 12:01:50|7297.6|7285.6|7309.1|7297.1|7309.1|7298.5|7297.6|7285.6|8
1723032120000|2024-08-07 12:02:00|7309.9|7297.9|7308.9|7296.9|7312.1|7303.1|7306.7|7296.3|2
1723032130000|2024-08-07 12:02:10|7309.1|7297.1|7306.7|7294.7|7309.2|7297.2|7306.7|7294.7|0
1723032140000|2024-08-07 12:02:20|7308.2|7296.2|7307|7295|7308.2|7296.2|7307|7295|1
1723032150000|2024-08-07 12:02:30|7306.9|7294.9|7307|7295|7307.1|7295.1|7306.9|7294.9|0
1723032160000|2024-08-07 12:02:40|7306.8|7294.8|7305.6|7293.6|7306.8|7294.8|7305.5|7293.5|1
1723032170000|2024-08-07 12:02:50|7305.5|7293.5|7305.5|7293.5|7305.6|7293.6|7304.5|7292.5|0
1723032180000|2024-08-07 12:03:00|7305.4|7293.4|7314.8|7302.8|7314.8|7302.8|7305.4|7293.4|3
1723032190000|2024-08-07 12:03:10|7315.4|7303.4|7336.4|7324.4|7336.6|7324.6|7314.8|7302.8|5
1723032200000|2024-08-07 12:03:20|7336.7|7324.7|7341.2|7329.2|7341.2|7329.2|7336.7|7324.7|3
1723032210000|2024-08-07 12:03:30|7340.7|7328.7|7339.3|7327.3|7340.7|7328.7|7339.3|7327.3|7
1723032220000|2024-08-07 12:03:40|7339.1|7327.1|7339.8|7327.8|7339.8|7327.8|7336.9|7324.9|3
1723032230000|2024-08-07 12:03:50|7339.3|7327.3|7329.2|7317.2|7339.3|7327.3|7329.2|7317.2|14
1723032240000|2024-08-07 12:04:00|7327|7315|7327.7|7315.7|7327.7|7315.7|7326.7|7314.7|3
1723032250000|2024-08-07 12:04:10|7327.1|7315.1|7326.7|7314.7|7327.1|7315.1|7326.3|7314.3|3
1723032260000|2024-08-07 12:04:20|7326.5|7314.5|7326.6|7314.6|7326.6|7314.6|7326.5|7314.5|4
1723032270000|2024-08-07 12:04:30|7326.5|7314.5|7326.6|7314.6|7326.6|7314.6|7326.5|7314.5|0
1723032280000|2024-08-07 12:04:40|7326.3|7314.3|7327.1|7315.1|7327.1|7315.1|7326.3|7314.3|6
1723032290000|2024-08-07 12:04:50|7324|7316|7332.5|7320.5|7332.5|7320.5|7324|7312.2|3
1723032300000|2024-08-07 12:05:00|7333.5|7321.5|7339.1|7327.1|7340.5|7328.5|7333.5|7321.5|10
1723032310000|2024-08-07 12:05:10|7339.2|7327.2|7340.5|7328.5|7340.5|7328.5|7339.1|7327.1|0
1723032320000|2024-08-07 12:05:20|7340.6|7328.6|7340|7328|7341.7|7329.7|7340|7328|5
1723032330000|2024-08-07 12:05:30|7340.1|7328.1|7348.5|7336.5|7348.9|7336.9|7340.1|7328.1|7
1723032340000|2024-08-07 12:05:40|7349.2|7337.2|7370.3|7358.3|7370.3|7358.3|7349.2|7337.2|4
1723032350000|2024-08-07 12:05:50|7369.8|7357.8|7369.1|7357.1|7369.8|7357.8|7367.7|7355.7|0
1723032360000|2024-08-07 12:06:00|7369|7357|7368|7356|7369|7357|7368|7356|14
1723032370000|2024-08-07 12:06:10|7369|7357|7366.4|7358.4|7370.1|7358.4|7366.4|7356.6|2
1723032380000|2024-08-07 12:06:20|7369.7|7357.7|7382.7|7370.7|7382.8|7370.8|7369.7|7357.7|8
1723032390000|2024-08-07 12:06:30|7381.4|7369.4|7395.7|7383.7|7395.7|7383.7|7380.2|7368.2|30
1723032400000|2024-08-07 12:06:40|7395.6|7383.6|7401.1|7389.1|7401.9|7393.9|7392|7380|10
1723032410000|2024-08-07 12:06:50|7401|7389|7387.5|7379.5|7401|7389|7387.5|7377.2|20
1723032420000|2024-08-07 12:07:00|7390.6|7378.6|7388.9|7376.9|7390.7|7380.7|7381.7|7372.7|7
1723032430000|2024-08-07 12:07:10|7388.5|7376.5|7389.1|7377.1|7389.1|7377.1|7388|7376|1
1723032440000|2024-08-07 12:07:20|7387.2|7375.2|7385.6|7373.6|7387.2|7375.2|7385.6|7373.6|0
1723032450000|2024-08-07 12:07:30|7385.2|7373.2|7383.4|7371.4|7385.2|7373.2|7378.9|7368.6|16
1723032460000|2024-08-07 12:07:40|7381.5|7373.5|7376.4|7364.4|7384.4|7373.5|7376.4|7364.4|17
1723032470000|2024-08-07 12:07:50|7376.3|7364.3|7382.9|7370.9|7382.9|7370.9|7376.3|7364.3|2
1723032480000|2024-08-07 12:08:00|7383.4|7371.4|7388.6|7376.6|7398.3|7386.3|7383.4|7371.4|19
1723032490000|2024-08-07 12:08:10|7388.5|7376.5|7396.4|7384.4|7397|7385|7386.7|7374.7|4
1723032500000|2024-08-07 12:08:20|7393.6|7381.6|7402.9|7390.9|7403.9|7391.9|7389.4|7381.6|3
1723032510000|2024-08-07 12:08:30|7403|7391|7385.3|7373.3|7403|7391|7385.3|7373.3|5
1723032520000|2024-08-07 12:08:40|7386.7|7374.7|7382.6|7370.6|7386.7|7374.7|7382.6|7370.6|0
1723032530000|2024-08-07 12:08:50|7386.1|7374.1|7390.7|7378.7|7390.7|7378.7|7386.1|7374.1|0
1723032540000|2024-08-07 12:09:00|7392.5|7380.5|7386.8|7374.8|7392.5|7381.2|7382.8|7372.9|9
1723032550000|2024-08-07 12:09:10|7387.1|7375.1|7387.1|7375.1|7387.1|7375.1|7387.1|7375.1|2
1723032560000|2024-08-07 12:09:20|7387.2|7375.2|7385.8|7373.8|7387.2|7375.2|7385.8|7373.8|0
1723032570000|2024-08-07 12:09:30|7385.9|7373.9|7384.8|7372.8|7385.9|7373.9|7384.8|7372.8|2
1723032580000|2024-08-07 12:09:40|7385.7|7373.7|7390.4|7378.4|7390.4|7378.4|7382.5|7373.5|2
1723032590000|2024-08-07 12:09:50|7390.3|7378.3|7391.3|7379.3|7391.3|7379.3|7390.3|7378.3|2
1723032600000|2024-08-07 12:10:00|7391.4|7379.4|7396.4|7384.4|7397.8|7385.8|7388.6|7379.4|7
1723032610000|2024-08-07 12:10:10|7396.1|7384.1|7403.3|7391.3|7403.5|7391.5|7396.1|7384.1|5
1723032620000|2024-08-07 12:10:20|7402.5|7390.5|7386.2|7374.2|7402.5|7390.5|7377.3|7365.3|3
1723032630000|2024-08-07 12:10:30|7386|7374|7389.7|7377.7|7389.7|7377.7|7383.2|7371.2|1
1723032640000|2024-08-07 12:10:40|7390.1|7378.1|7383.8|7371.8|7390.1|7378.1|7376.4|7364.4|4
1723032650000|2024-08-07 12:10:50|7384.3|7372.3|7385.7|7373.7|7385.7|7373.7|7384.3|7372.3|3
1723032660000|2024-08-07 12:11:00|7385.2|7373.2|7384.2|7376.2|7386.6|7376.2|7383.7|7371.7|4
1723032670000|2024-08-07 12:11:10|7383.4|7375.4|7391|7379|7391|7379|7383.4|7374.2|3
1723032680000|2024-08-07 12:11:20|7390.5|7378.5|7391.9|7379.9|7391.9|7379.9|7387.5|7375.5|0
1723032690000|2024-08-07 12:11:30|7391.8|7379.8|7393.9|7381.9|7393.9|7381.9|7391.4|7379.4|2
1723032700000|2024-08-07 12:11:40|7393|7381|7401.8|7389.8|7408.8|7396.8|7393|7381|17
1723032710000|2024-08-07 12:11:50|7403.7|7391.7|7406.3|7394.3|7407.2|7395.2|7396.9|7384.9|9
1723032720000|2024-08-07 12:12:00|7406.1|7394.1|7405|7393|7407.3|7395.3|7404.5|7392.5|13
1723032730000|2024-08-07 12:12:10|7405.5|7393.5|7404.3|7392.3|7406.5|7394.5|7404.2|7392.2|0
1723032740000|2024-08-07 12:12:20|7406|7394|7401|7393|7406|7394|7401|7393|1
1723032750000|2024-08-07 12:12:30|7399.3|7393.3|7397.7|7391.7|7399.3|7393.3|7397.7|7391.7|2
1723032760000|2024-08-07 12:12:40|7398.9|7392.9|7399.8|7393.8|7400.5|7393.8|7398.9|7392.2|5
1723032790000|2024-08-07 12:13:10|7400.1|7392.1|7403.3|7391.3|7409.7|7397.7|7400.1|7391.3|12
1723032800000|2024-08-07 12:13:20|7403.4|7391.4|7403.3|7391.3|7403.4|7391.4|7403.3|7391.3|0
1723032810000|2024-08-07 12:13:30|7403.5|7391.5|7402.5|7390.5|7404|7392|7402.5|7390.5|1
1723032820000|2024-08-07 12:13:40|7400.6|7392.6|7406.8|7394.8|7406.8|7394.8|7400.6|7390.8|0
1723032830000|2024-08-07 12:13:50|7407.7|7395.7|7406.8|7394.8|7407.7|7395.7|7406.7|7394.7|0
1723032840000|2024-08-07 12:14:00|7406.7|7394.7|7411.4|7399.4|7413|7401|7399.2|7389.6|17
1723032850000|2024-08-07 12:14:10|7411.5|7399.5|7409.5|7397.5|7411.6|7399.6|7409.1|7397.1|0
1723032860000|2024-08-07 12:14:20|7409.9|7397.9|7414.4|7402.4|7415.7|7403.7|7409.9|7397.9|8
1723032870000|2024-08-07 12:14:30|7414.3|7402.3|7407.5|7395.5|7414.3|7402.3|7404.4|7394.9|9
1723032880000|2024-08-07 12:14:40|7408.4|7396.4|7409.9|7397.9|7410.4|7398.4|7405.4|7393.4|19
1723032890000|2024-08-07 12:14:50|7410.2|7398.2|7415.9|7403.9|7416.5|7404.5|7410.2|7398.2|4
1723032900000|2024-08-07 12:15:00|7415.5|7403.5|7421.4|7409.4|7421.4|7409.4|7415|7403|1
1723032910000|2024-08-07 12:15:10|7425.9|7413.9|7421.3|7409.3|7425.9|7413.9|7417.5|7408.6|4
1723032920000|2024-08-07 12:15:20|7421.2|7409.2|7420.5|7408.5|7421.2|7409.2|7416.2|7404.2|12
1723032930000|2024-08-07 12:15:30|7420.7|7408.7|7428.3|7416.3|7428.6|7416.6|7420.7|7408.7|4
1723032940000|2024-08-07 12:15:40|7427.4|7415.4|7426|7414|7428.5|7416.5|7426|7414|24
1723032950000|2024-08-07 12:15:50|7429|7417|7429.1|7421.1|7430.5|7421.9|7427.4|7415.5|27
1723032960000|2024-08-07 12:16:00|7430|7422|7429.6|7421.6|7430|7422|7427.4|7419.4|2
1723032970000|2024-08-07 12:16:10|7427.1|7419.1|7426.7|7414.7|7427.6|7419.1|7424.1|7414.7|6
1723032980000|2024-08-07 12:16:20|7424.6|7416.6|7415.8|7403.8|7425.4|7416.6|7415.8|7403.8|9
1723032990000|2024-08-07 12:16:30|7411.7|7399.7|7412.7|7400.7|7416.7|7404.7|7411.7|7399.7|29
1723033000000|2024-08-07 12:16:40|7412|7400|7411.3|7399.3|7412.1|7400.1|7411.3|7399.3|2
1723033010000|2024-08-07 12:16:50|7411.1|7399.1|7406.4|7394.4|7411.1|7399.1|7406.4|7394.4|1
1723033020000|2024-08-07 12:17:00|7406.8|7394.8|7405.9|7393.9|7406.8|7394.8|7405.8|7393.8|2
1723033030000|2024-08-07 12:17:10|7405.8|7393.8|7393.8|7381.8|7405.8|7393.8|7393|7381|20
1723033040000|2024-08-07 12:17:20|7393.9|7381.9|7387.6|7375.6|7393.9|7381.9|7378|7367.4|7
1723033050000|2024-08-07 12:17:30|7384.8|7372.8|7387.4|7375.4|7387.4|7375.4|7384.7|7372.7|16
1723033060000|2024-08-07 12:17:40|7388.1|7376.1|7387.1|7375.1|7388.1|7376.1|7387.1|7375.1|8
1723033070000|2024-08-07 12:17:50|7387.5|7375.5|7389.5|7377.5|7389.6|7377.6|7387.5|7375.5|1
1723033080000|2024-08-07 12:18:00|7390.8|7378.8|7389.8|7377.8|7391.7|7379.7|7389.5|7377.5|7
1723033090000|2024-08-07 12:18:10|7388.8|7376.8|7382.8|7370.8|7389.8|7377.8|7382.8|7370.8|3
1723033100000|2024-08-07 12:18:20|7382.7|7370.7|7369.8|7357.8|7382.7|7370.7|7369.8|7357.8|12
1723033110000|2024-08-07 12:18:30|7369.4|7357.4|7363.2|7351.2|7369.4|7357.4|7357.4|7345.4|15
1723033120000|2024-08-07 12:18:40|7364.5|7352.5|7358.6|7346.6|7365.1|7353.1|7357.1|7345.1|16
1723033130000|2024-08-07 12:18:50|7358.1|7346.1|7372.4|7360.4|7374.2|7362.2|7358.1|7346.1|5
1723033140000|2024-08-07 12:19:00|7373.2|7361.2|7384.6|7372.6|7384.6|7372.6|7373.2|7361.2|1
1723033150000|2024-08-07 12:19:10|7383.6|7371.6|7394.7|7382.7|7395|7383|7383.6|7371.6|31
1723033160000|2024-08-07 12:19:20|7394.6|7382.6|7388.1|7376.1|7395.1|7383.1|7387.9|7375.9|1
1723033170000|2024-08-07 12:19:30|7389.1|7377.1|7392.7|7380.7|7395.6|7383.6|7389.1|7377.1|13
1723033180000|2024-08-07 12:19:40|7392.8|7380.8|7389.6|7377.6|7392.8|7380.8|7384.1|7374.8|2
1723033190000|2024-08-07 12:19:50|7389.4|7377.4|7388.6|7376.6|7390.1|7378.1|7388.6|7376.6|1
1723033200000|2024-08-07 12:20:00|7388.5|7376.5|7392|7380|7392|7380|7386|7376.5|3
1723033210000|2024-08-07 12:20:10|7391.7|7379.7|7395|7383|7395.5|7383.5|7391.7|7379.7|8
1723033220000|2024-08-07 12:20:20|7395.8|7383.8|7397|7385|7397|7385|7395.8|7383.8|31
1723033230000|2024-08-07 12:20:30|7397.4|7385.4|7395.6|7383.6|7399.2|7387.2|7395.3|7383.3|2
1723033240000|2024-08-07 12:20:40|7395.1|7383.1|7394.1|7382.1|7395.1|7383.1|7394.1|7382.1|5
1723033250000|2024-08-07 12:20:50|7393.7|7381.7|7376.4|7364.4|7393.7|7381.7|7373|7361|2
1723033260000|2024-08-07 12:21:00|7376.5|7364.5|7376.5|7364.5|7376.5|7364.5|7375.9|7363.9|0
1723033270000|2024-08-07 12:21:10|7376.3|7364.3|7378|7366|7378|7366|7375|7363|4
1723033280000|2024-08-07 12:21:20|7377.8|7365.8|7379.5|7367.5|7381.1|7369.1|7377.6|7365.6|9
1723033290000|2024-08-07 12:21:30|7375.7|7363.7|7363.5|7351.5|7375.7|7363.7|7363.5|7351.5|3
1723033300000|2024-08-07 12:21:40|7363.1|7351.1|7371.6|7359.6|7371.7|7359.7|7363.1|7351.1|1
1723033310000|2024-08-07 12:21:50|7371.2|7359.2|7368|7356|7371.7|7359.7|7368|7356|0
1723033320000|2024-08-07 12:22:00|7367.2|7355.2|7367.2|7355.2|7367.2|7355.2|7367.2|7355.2|0
1723033330000|2024-08-07 12:22:10|7367.6|7355.6|7341.1|7329.1|7367.6|7355.6|7339.7|7327.7|13
1723033340000|2024-08-07 12:22:20|7342.2|7330.2|7350.9|7338.9|7350.9|7338.9|7339.3|7327.3|11
1723033350000|2024-08-07 12:22:30|7352.6|7340.6|7355.1|7343.1|7358.8|7346.8|7352.6|7340.6|3
1723033360000|2024-08-07 12:22:40|7355.2|7343.2|7348.1|7336.1|7359.1|7347.1|7348.1|7336.1|0
1723033370000|2024-08-07 12:22:50|7349|7337|7352.6|7340.6|7352.6|7340.6|7349|7337|1
1723033380000|2024-08-07 12:23:00|7352.5|7340.5|7353.2|7341.2|7353.6|7341.6|7352.3|7340.3|8
1723033390000|2024-08-07 12:23:10|7352.7|7340.7|7353.2|7341.2|7353.3|7341.3|7352.3|7340.3|1
1723033410000|2024-08-07 12:23:30|7353.1|7341.1|7350.5|7338.5|7360.1|7348.1|7348.5|7336.5|10
1723033420000|2024-08-07 12:23:40|7349.6|7337.6|7362.6|7350.6|7362.6|7350.6|7349|7337|4
1723033430000|2024-08-07 12:23:50|7362.5|7350.5|7357.1|7345.1|7364.1|7352.1|7357.1|7345.1|0
1723033440000|2024-08-07 12:24:00|7356.7|7344.7|7356.8|7344.8|7357|7345|7349.8|7337.8|4
1723033450000|2024-08-07 12:24:10|7356.9|7344.9|7356.9|7344.9|7356.9|7344.9|7356.8|7344.8|1
1723033460000|2024-08-07 12:24:20|7356.5|7344.5|7359.6|7347.6|7360.7|7348.7|7356.5|7344.5|11
1723033470000|2024-08-07 12:24:30|7361.3|7349.3|7361.6|7349.6|7361.6|7349.6|7361.2|7349.2|1
1723033480000|2024-08-07 12:24:40|7363.2|7351.2|7359.7|7347.7|7363.2|7351.2|7359.6|7347.6|4
1723033490000|2024-08-07 12:24:50|7359.6|7347.6|7359|7347|7360.7|7348.7|7355.5|7343.5|7
1723033500000|2024-08-07 12:25:00|7358.8|7346.8|7360.7|7348.7|7360.8|7348.8|7355.3|7343.3|1
1723033510000|2024-08-07 12:25:10|7360.3|7348.3|7364.5|7352.5|7365.8|7353.8|7359.8|7347.8|2
1723033520000|2024-08-07 12:25:20|7364.8|7352.8|7377.4|7365.4|7381|7369|7364.8|7352.8|8
1723033530000|2024-08-07 12:25:30|7378.2|7366.2|7383|7371|7385.7|7373.7|7376.3|7364.3|20
1723033540000|2024-08-07 12:25:40|7383.3|7371.3|7382.8|7370.8|7385|7373|7382.8|7370.8|2
1723033550000|2024-08-07 12:25:50|7382.3|7370.3|7382.3|7370.3|7383.4|7371.4|7380.5|7368.5|0
1723033560000|2024-08-07 12:26:00|7382.4|7370.4|7382.4|7370.4|7382.4|7370.4|7382.4|7370.4|0
1723033570000|2024-08-07 12:26:10|7382.3|7370.3|7381.8|7369.8|7382.3|7370.3|7381.8|7369.8|0
1723033580000|2024-08-07 12:26:20|7379.4|7367.4|7379.9|7367.9|7379.9|7367.9|7379.4|7367.4|0
1723033590000|2024-08-07 12:26:30|7380.7|7368.7|7380|7368|7380.7|7368.7|7380|7368|2
1723033600000|2024-08-07 12:26:40|7379.5|7367.5|7379|7367|7379.5|7367.5|7378.6|7366.6|11
1723033610000|2024-08-07 12:26:50|7379.3|7367.3|7379.3|7367.3|7379.3|7367.3|7379.3|7367.3|1
1723033620000|2024-08-07 12:27:00|7379.7|7367.7|7377.5|7365.5|7381.6|7371.2|7377.4|7365.4|9
1723033630000|2024-08-07 12:27:10|7378.2|7366.2|7365.2|7353.2|7379.2|7367.2|7364.1|7352.1|5
1723033640000|2024-08-07 12:27:20|7365.7|7353.7|7367.1|7355.1|7368.6|7356.6|7365.7|7353.7|6
1723033650000|2024-08-07 12:27:30|7367|7355|7358.6|7350.6|7367|7355|7358.6|7349.1|2
1723033660000|2024-08-07 12:27:40|7359|7351|7359|7351|7359|7351|7359|7351|2
1723033670000|2024-08-07 12:27:50|||||||||3
1723033680000|2024-08-07 12:28:00|7363.5|7351.5|7363.2|7351.2|7363.5|7351.5|7362.5|7350.5|7
1723033690000|2024-08-07 12:28:10|7365.9|7353.9|7361.7|7349.7|7365.9|7353.9|7361.7|7349.7|4
1723033700000|2024-08-07 12:28:20|7361.4|7349.4|7361.8|7349.8|7361.8|7349.8|7360.8|7348.8|0
1723033710000|2024-08-07 12:28:30|7361.7|7349.7|7360.4|7348.4|7361.7|7349.7|7360.4|7348.4|1
1723033720000|2024-08-07 12:28:40|||||||||4
1723033730000|2024-08-07 12:28:50|7354.3|7346.3|7357.7|7345.7|7357.7|7346.3|7354.3|7344.5|3
1723033740000|2024-08-07 12:29:00|7357.6|7345.6|7357.8|7345.8|7360.6|7348.6|7357.5|7345.5|7
1723033750000|2024-08-07 12:29:10|7358.9|7346.9|7357.4|7345.4|7358.9|7346.9|7357.4|7345.4|1
1723033760000|2024-08-07 12:29:20|7354.9|7346.9|7345.4|7333.4|7354.9|7346.9|7345.4|7333.4|2
1723033770000|2024-08-07 12:29:30|7345|7333|7339|7327|7345|7334.9|7337.9|7325.9|6
1723033780000|2024-08-07 12:29:40|7338.9|7326.9|7337.6|7325.6|7338.9|7326.9|7337.6|7325.6|4
1723033790000|2024-08-07 12:29:50|7335.7|7327.7|7342.5|7330.5|7342.5|7330.5|7335.7|7325.6|3
1723033800000|2024-08-07 12:30:00|7342.4|7330.4|7335.1|7323.1|7345.8|7333.8|7319.9|7307.9|93
1723033810000|2024-08-07 12:30:10|7334.1|7322.1|7337.4|7325.4|7338.1|7326.1|7334.1|7322.1|3
1723033820000|2024-08-07 12:30:20|7337.3|7325.3|7352.9|7340.9|7353.5|7341.5|7336.4|7324.4|8
1723033830000|2024-08-07 12:30:30|7351.7|7339.7|7337.6|7325.6|7351.7|7339.7|7335.2|7323.2|12
1723033840000|2024-08-07 12:30:40|7337.9|7325.9|7319.6|7307.6|7337.9|7325.9|7318.8|7306.8|12
1723033850000|2024-08-07 12:30:50|7318.6|7306.6|7293|7281|7319.2|7307.2|7292.2|7280.2|13
1723033860000|2024-08-07 12:31:00|7296.8|7284.8|7294.9|7286.9|7296.8|7286.9|7294.9|7283.7|15
1723033870000|2024-08-07 12:31:10|7294.8|7286.8|7308.5|7296.5|7308.5|7296.5|7294.8|7286.8|0
1723033880000|2024-08-07 12:31:20|7307.5|7295.5|7310.8|7298.8|7311.7|7299.7|7307.3|7295.3|16
1723033890000|2024-08-07 12:31:30|7311.7|7299.7|7306|7294|7311.7|7299.7|7303.6|7293.6|4
1723033900000|2024-08-07 12:31:40|7305.5|7293.5|7298.5|7286.5|7305.5|7295.3|7295.5|7283.5|7
1723033910000|2024-08-07 12:31:50|7299.5|7287.5|7299.5|7287.5|7299.5|7287.5|7299.5|7287.5|6
1723033920000|2024-08-07 12:32:00|7299.8|7287.8|7302.8|7290.8|7303.8|7291.8|7299.8|7287.8|0
1723033930000|2024-08-07 12:32:10|7303.2|7291.2|7306.4|7294.4|7309.7|7297.7|7303|7291|14
1723033940000|2024-08-07 12:32:20|7308.3|7296.3|7309|7297|7309|7297|7307.8|7295.8|0
1723033950000|2024-08-07 12:32:30|7308.9|7296.9|7310.8|7298.8|7311.4|7299.4|7308.8|7296.8|0
1723033960000|2024-08-07 12:32:40|7310.7|7298.7|7309.3|7297.3|7310.7|7298.7|7309.2|7297.2|2
1723033970000|2024-08-07 12:32:50|7309|7297|7302.9|7290.9|7309|7297|7302.1|7290.1|0
1723033980000|2024-08-07 12:33:00|7302.1|7290.1|7303.2|7291.2|7303.9|7291.9|7300.1|7288.1|0
1723033990000|2024-08-07 12:33:10|7304|7292|7304.6|7292.6|7304.6|7292.6|7303.2|7291.2|6
1723034000000|2024-08-07 12:33:20|7304.7|7292.7|7311.1|7299.1|7311.1|7299.1|7304.7|7292.7|0
1723034010000|2024-08-07 12:33:30|7309.9|7297.9|7309.9|7297.9|7309.9|7297.9|7309.9|7297.9|0
1723034020000|2024-08-07 12:33:40|7309.8|7297.8|7310.6|7298.6|7310.6|7298.6|7309.8|7297.8|0
1723034030000|2024-08-07 12:33:50|7311.1|7299.1|7308.6|7296.6|7311.1|7299.1|7308.6|7296.6|1
1723034040000|2024-08-07 12:34:00|7308.2|7296.2|7308.2|7296.2|7308.2|7296.2|7308.2|7296.2|1
1723034050000|2024-08-07 12:34:10|7298.4|7286.4|7300.5|7288.5|7302.6|7290.6|7295.1|7283.1|5
1723034060000|2024-08-07 12:34:20|7298.7|7286.7|7290.5|7282.5|7298.7|7286.7|7290.5|7281.9|1
1723034070000|2024-08-07 12:34:30|7289.9|7281.9|7295|7283|7295|7283|7288.4|7281.9|4
1723034080000|2024-08-07 12:34:40|7294.9|7282.9|7295|7283|7295|7283|7294.9|7282.9|0
1723034090000|2024-08-07 12:34:50|7295.2|7283.2|7295.2|7283.2|7295.2|7283.2|7295.1|7283.1|0
1723034100000|2024-08-07 12:35:00|7296.5|7284.5|7295.8|7283.8|7298|7286|7295.8|7283.8|6
1723034110000|2024-08-07 12:35:10|7297.2|7285.2|7296.6|7284.6|7297.2|7285.2|7296.6|7284.6|0
1723034120000|2024-08-07 12:35:20|7297.8|7285.8|7298.6|7286.6|7298.7|7286.7|7297.8|7285.8|6
1723034130000|2024-08-07 12:35:30|7298.5|7286.5|7298.1|7286.1|7298.6|7286.6|7298.1|7286.1|4
1723034140000|2024-08-07 12:35:40|7298|7286|7298|7286|7298|7286|7298|7286|0
1723034150000|2024-08-07 12:35:50|7296.4|7288.4|7311.5|7299.5|7312.6|7300.6|7296.4|7288.4|3
1723034160000|2024-08-07 12:36:00|7311.6|7299.6|7312.3|7300.3|7312.3|7300.3|7311.1|7299.1|4
1723034170000|2024-08-07 12:36:10|7312.5|7300.5|7313|7301|7313.1|7301.1|7312.3|7300.3|1
1723034180000|2024-08-07 12:36:20|7313.1|7301.1|7324.7|7312.7|7325.4|7314.6|7313.1|7301.1|2
1723034190000|2024-08-07 12:36:30|7325.1|7313.1|7322.4|7310.4|7325.5|7313.5|7322.4|7310.4|14
1723034200000|2024-08-07 12:36:40|7322.3|7310.3|7322.3|7310.3|7322.3|7310.3|7322.2|7310.2|0
1723034210000|2024-08-07 12:36:50|7321.7|7309.7|7312.8|7300.8|7321.7|7309.7|7312.5|7300.5|1
1723034220000|2024-08-07 12:37:00|7311.6|7299.6|7311.6|7299.6|7311.6|7299.6|7311.6|7299.6|0
1723034230000|2024-08-07 12:37:10|7311.7|7299.7|7312|7300|7312.1|7300.1|7310.2|7298.2|5
1723034240000|2024-08-07 12:37:20|7311.9|7299.9|7306.5|7294.5|7311.9|7299.9|7306.5|7294.5|1
1723034250000|2024-08-07 12:37:30|7304.9|7292.9|7304.9|7292.9|7304.9|7292.9|7304.9|7292.9|0
1723034260000|2024-08-07 12:37:40|7305|7293|7303.1|7291.1|7305.1|7293.1|7303.1|7291.1|0
1723034270000|2024-08-07 12:37:50|7303|7291|7303.1|7291.1|7303.1|7291.1|7303|7291|0
1723034280000|2024-08-07 12:38:00|7303.2|7291.2|7305|7293|7305.7|7293.7|7303.2|7291.2|4
1723034290000|2024-08-07 12:38:10|7305.3|7293.3|7305.3|7293.3|7305.4|7293.4|7305.3|7293.3|2
1723034300000|2024-08-07 12:38:20|7305.4|7293.4|7308.1|7296.1|7314.3|7302.3|7305.4|7293.4|0
1723034310000|2024-08-07 12:38:30|7308.5|7296.5|7310.1|7298.1|7312.7|7300.7|7307.5|7295.5|2
1723034320000|2024-08-07 12:38:40|7311.4|7299.4|7313.3|7301.3|7313.9|7301.9|7309.1|7297.1|0
1723034330000|2024-08-07 12:38:50|7309.6|7297.6|7309.5|7297.5|7309.6|7297.6|7309.5|7297.5|0
1723034340000|2024-08-07 12:39:00|7310.8|7298.8|7309.5|7297.5|7314.3|7302.3|7308.5|7296.5|2
1723034350000|2024-08-07 12:39:10|7309.4|7297.4|7309.5|7297.5|7309.5|7297.5|7308.6|7296.6|0
1723034360000|2024-08-07 12:39:20|7309.6|7297.6|7309.1|7297.1|7310.5|7298.5|7309.1|7297.1|0
1723034370000|2024-08-07 12:39:30|7309.6|7297.6|7308.6|7296.6|7309.6|7297.6|7308.5|7296.5|1
1723034380000|2024-08-07 12:39:40|7308.5|7296.5|7308.6|7296.6|7308.6|7296.6|7307.5|7295.5|0
1723034390000|2024-08-07 12:39:50|7309.1|7297.1|7310.1|7298.1|7310.2|7298.2|7309.1|7297.1|0
1723034400000|2024-08-07 12:40:00|7310.4|7298.4|7309|7297|7311.2|7299.2|7309|7297|1
1723034420000|2024-08-07 12:40:20|7308.7|7296.7|7309.3|7297.3|7310.1|7298.1|7308.7|7296.7|2
1723034430000|2024-08-07 12:40:30|7311.8|7299.8|7321.6|7309.6|7323.2|7311.2|7311.8|7299.8|1
1723034440000|2024-08-07 12:40:40|7321.5|7309.5|7320|7308|7321.5|7309.5|7319.1|7307.1|2
1723034450000|2024-08-07 12:40:50|7319.9|7307.9|7317.6|7305.6|7319.9|7307.9|7317|7305|0
1723034460000|2024-08-07 12:41:00|7318.3|7306.3|7319.8|7307.8|7320.7|7308.7|7317.6|7305.6|0
1723034470000|2024-08-07 12:41:10|7319.6|7307.6|7321.2|7309.2|7321.2|7309.2|7318.3|7306.3|7
1723034490000|2024-08-07 12:41:30|7322.1|7310.1|7327.3|7315.3|7327.3|7315.3|7322.1|7310.1|1
1723034510000|2024-08-07 12:41:50|7326|7314|7327.7|7315.7|7327.7|7315.7|7326|7314|0
1723034520000|2024-08-07 12:42:00|7326.4|7314.4|7330.7|7318.7|7333.3|7321.3|7326.4|7314.4|17
1723034530000|2024-08-07 12:42:10|7330.8|7318.8|7332.2|7320.2|7332.7|7320.7|7330.8|7318.8|0
1723034540000|2024-08-07 12:42:20|7331.8|7319.8|7331.1|7319.1|7332.5|7320.5|7331.1|7319.1|4
1723034550000|2024-08-07 12:42:30|7330.7|7318.7|7330.6|7318.6|7332.5|7320.5|7330.3|7318.3|5
1723034560000|2024-08-07 12:42:40|7331.8|7319.8|7332.8|7320.8|7332.8|7320.8|7331.8|7319.8|1
1723034570000|2024-08-07 12:42:50|||||||||1
1723034580000|2024-08-07 12:43:00|7332.7|7320.7|7328.7|7316.7|7332.7|7320.7|7320.9|7308.9|2
1723034610000|2024-08-07 12:43:30|7328.3|7316.3|7328.7|7316.7|7328.7|7316.7|7328.3|7316.3|0
1723034620000|2024-08-07 12:43:40|7328.3|7316.3|7326.8|7318.8|7328.3|7319.2|7326.8|7316.3|1
1723034630000|2024-08-07 12:43:50|7326.4|7318.4|7333.8|7325.8|7333.8|7325.8|7326.4|7318.4|2
1723034640000|2024-08-07 12:44:00|7335.4|7323.4|7335.4|7323.4|7335.4|7323.4|7335|7323|3
1723034650000|2024-08-07 12:44:10|7333.5|7325.5|7330.6|7318.6|7334.4|7326.4|7330.4|7318.4|6
1723034660000|2024-08-07 12:44:20|7330.4|7318.4|7332.7|7320.7|7338.9|7326.9|7330.4|7318.4|4
1723034670000|2024-08-07 12:44:30|7331.8|7319.8|7331.7|7319.7|7331.8|7319.8|7331.7|7319.7|0
1723034680000|2024-08-07 12:44:40|7331.9|7319.9|7333.1|7321.1|7339|7327|7331.9|7319.9|0
1723034690000|2024-08-07 12:44:50|7333.6|7321.6|7333.3|7321.3|7333.9|7321.9|7333.3|7321.3|0
1723034700000|2024-08-07 12:45:00|7333.5|7321.5|7333.7|7321.7|7333.7|7321.7|7333.5|7321.5|0
1723034710000|2024-08-07 12:45:10|7333.6|7321.6|7337.7|7325.7|7338.8|7326.8|7332.7|7320.7|0
1723034720000|2024-08-07 12:45:20|7337.8|7325.8|7340.3|7328.3|7340.3|7328.3|7337.8|7325.8|0
1723034730000|2024-08-07 12:45:30|7340.4|7328.4|7340.4|7328.4|7340.5|7328.5|7340.3|7328.3|1
1723034740000|2024-08-07 12:45:40|7340.5|7328.5|7339.9|7327.9|7341.3|7329.3|7339.8|7327.8|5
1723034750000|2024-08-07 12:45:50|7340.9|7328.9|7340.8|7328.8|7340.9|7328.9|7340.8|7328.8|0
1723034760000|2024-08-07 12:46:00|7340.9|7328.9|7341.3|7329.3|7341.3|7329.3|7340.9|7328.9|0
1723034770000|2024-08-07 12:46:10|7340.3|7328.3|7340|7328|7340.3|7328.3|7339.9|7327.9|1
1723034780000|2024-08-07 12:46:20|7340.1|7328.1|7333.8|7321.8|7341|7329|7333.8|7321.8|4
1723034790000|2024-08-07 12:46:30|7333.4|7321.4|7327.7|7315.7|7333.4|7321.4|7327|7315|0
1723034800000|2024-08-07 12:46:40|7326.5|7314.5|7320.5|7308.5|7326.5|7314.5|7320.5|7308.5|2
1723034810000|2024-08-07 12:46:50|7321.7|7309.7|7321.9|7309.9|7321.9|7309.9|7321.7|7309.7|1
1723034820000|2024-08-07 12:47:00|7322.3|7310.3|7318.9|7306.9|7322.3|7310.3|7318.8|7306.8|0
1723034830000|2024-08-07 12:47:10|7318.8|7306.8|7332.4|7320.4|7332.4|7320.4|7317.8|7305.8|7
1723034840000|2024-08-07 12:47:20|7329.8|7317.8|7329.8|7317.8|7329.8|7317.8|7329.8|7317.8|0
1723034850000|2024-08-07 12:47:30|7329.3|7317.3|7329.3|7317.3|7329.3|7317.3|7329.3|7317.3|1
1723034860000|2024-08-07 12:47:40|7329.8|7317.8|7329.8|7317.8|7329.8|7317.8|7329.8|7317.8|3
1723034870000|2024-08-07 12:47:50|7329.7|7317.7|7322.8|7310.8|7329.7|7317.7|7321.9|7309.9|1
1723034880000|2024-08-07 12:48:00|7323.3|7311.3|7321.3|7313.3|7323.3|7313.3|7321.3|7311.3|0
1723034890000|2024-08-07 12:48:10|7328.4|7316.4|7328.4|7316.4|7328.5|7316.5|7328.4|7316.4|5
1723034900000|2024-08-07 12:48:20|7328.7|7316.7|7327.1|7315.1|7329.9|7317.9|7327.1|7315.1|0
1723034910000|2024-08-07 12:48:30|7326.7|7314.7|7326.7|7314.7|7326.7|7314.7|7326.7|7314.7|0
1723034930000|2024-08-07 12:48:50|7327.1|7315.1|7327.2|7315.2|7327.5|7315.5|7327.1|7315.1|5
1723034940000|2024-08-07 12:49:00|7327.7|7315.7|7332.2|7320.2|7332.9|7320.9|7327.7|7315.7|1
1723034950000|2024-08-07 12:49:10|7332.1|7320.1|7330.8|7318.8|7332.2|7320.2|7330.8|7318.8|0
1723034960000|2024-08-07 12:49:20|7330.7|7318.7|7320.6|7308.6|7330.8|7318.8|7320.6|7308.6|7
1723034970000|2024-08-07 12:49:30|7320.1|7308.1|7320.2|7308.2|7320.2|7308.2|7320.1|7308.1|0
1723034980000|2024-08-07 12:49:40|7319.8|7307.8|7319.8|7307.8|7319.8|7307.8|7319.7|7307.7|1
1723034990000|2024-08-07 12:49:50|7318.6|7306.6|7304.8|7292.8|7318.6|7306.6|7303.9|7291.9|5
1723035000000|2024-08-07 12:50:00|7304.4|7292.4|7304.9|7292.9|7304.9|7292.9|7304.4|7292.4|2
1723035010000|2024-08-07 12:50:10|7310.8|7298.8|7306.8|7294.8|7310.8|7298.8|7306.5|7294.5|2
1723035020000|2024-08-07 12:50:20|7307.2|7295.2|7305.2|7293.2|7307.2|7295.2|7305.2|7293.2|1
1723035030000|2024-08-07 12:50:30|7303.9|7291.9|7300.7|7288.7|7303.9|7291.9|7300|7288|7
1723035040000|2024-08-07 12:50:40|7300.6|7288.6|7299.8|7287.8|7301.2|7289.2|7299.8|7287.8|2
1723035050000|2024-08-07 12:50:50|7299.9|7287.9|7300.3|7288.3|7300.3|7288.3|7299.9|7287.9|2
1723035060000|2024-08-07 12:51:00|7300.1|7288.1|7296.8|7284.8|7300.1|7288.1|7294.6|7282.6|0
1723035070000|2024-08-07 12:51:10|7295.2|7283.2|7295.2|7283.2|7295.2|7283.2|7295.2|7283.2|1
1723035090000|2024-08-07 12:51:30|7295.1|7283.1|7295.2|7283.2|7295.2|7283.2|7295.1|7283.1|1
1723035100000|2024-08-07 12:51:40|7295|7283|7295.1|7283.1|7295.1|7283.1|7295|7283|0
1723035110000|2024-08-07 12:51:50|7295.5|7283.5|7295.9|7283.9|7295.9|7283.9|7295.5|7283.5|1
1723035120000|2024-08-07 12:52:00|7298.9|7286.9|7284.2|7272.2|7299.6|7287.6|7279.5|7271.5|12
1723035130000|2024-08-07 12:52:10|7276.3|7268.3|7269.8|7257.8|7276.3|7268.3|7268.6|7256.6|0
1723035140000|2024-08-07 12:52:20|7269.4|7257.4|7253.5|7241.5|7269.4|7257.4|7253.5|7241.5|22
1723035150000|2024-08-07 12:52:30|7252.7|7240.7|7252.7|7240.7|7253.8|7241.8|7250.6|7238.6|2
1723035160000|2024-08-07 12:52:40|7252.6|7240.6|7257|7245|7258.1|7246.1|7252.5|7240.5|2
1723035170000|2024-08-07 12:52:50|7256.9|7244.9|7256.9|7244.9|7256.9|7244.9|7256.4|7244.4|0
1723035180000|2024-08-07 12:53:00|7256.8|7244.8|7252.1|7240.1|7260.2|7248.2|7251.9|7239.9|4
1723035190000|2024-08-07 12:53:10|7255.1|7243.1|7258.9|7246.9|7259.5|7247.5|7254.1|7242.1|1
1723035200000|2024-08-07 12:53:20|7252.6|7240.6|7262.9|7250.9|7262.9|7250.9|7252.3|7240.3|2
1723035210000|2024-08-07 12:53:30|7262.8|7250.8|7262.3|7250.3|7262.9|7250.9|7261.7|7249.7|0
1723035220000|2024-08-07 12:53:40|7261.8|7249.8|7259.7|7247.7|7262.7|7250.7|7259.4|7247.4|1
1723035230000|2024-08-07 12:53:50|7260.7|7248.7|7259.2|7247.2|7260.7|7248.7|7258.6|7246.6|2
1723035240000|2024-08-07 12:54:00|7259.1|7247.1|7265.6|7253.6|7269.6|7257.6|7259.1|7247.1|0
1723035250000|2024-08-07 12:54:10|7264.7|7252.7|7263.9|7251.9|7264.7|7252.7|7263.9|7251.9|0
1723035260000|2024-08-07 12:54:20|7263.7|7251.7|7269|7257|7269|7257|7263.7|7251.7|8
1723035270000|2024-08-07 12:54:30|7268.6|7256.6|7270|7258|7271.6|7259.6|7268.6|7256.6|6
1723035280000|2024-08-07 12:54:40|7271.3|7259.3|7268.9|7256.9|7271.8|7259.8|7268.9|7256.9|2
1723035290000|2024-08-07 12:54:50|7269.4|7257.4|7286|7274|7286|7274|7268.9|7256.9|17
1723035300000|2024-08-07 12:55:00|7285.9|7273.9|7285.7|7273.7|7285.9|7273.9|7284.9|7272.9|0
1723035310000|2024-08-07 12:55:10|7284.9|7272.9|7290.3|7278.3|7292|7280|7284.7|7272.7|2
1723035320000|2024-08-07 12:55:20|7290.4|7278.4|7289.9|7277.9|7290.8|7278.8|7289.9|7277.9|0
1723035330000|2024-08-07 12:55:30|7290|7278|7291|7279|7292.8|7280.8|7290|7278|2
1723035340000|2024-08-07 12:55:40|7290.9|7278.9|7290|7278|7292.4|7280.4|7289|7277|0
1723035350000|2024-08-07 12:55:50|7290.5|7278.5|7291.5|7279.5|7292.8|7280.8|7290.5|7278.5|2
1723035360000|2024-08-07 12:56:00|7291.1|7279.1|7291.5|7279.5|7292|7280|7291.1|7279.1|9
1723035370000|2024-08-07 12:56:10|7292|7280|7291.2|7279.2|7292|7280|7291.2|7279.2|1
1723035380000|2024-08-07 12:56:20|7292.5|7280.5|7293|7281|7293|7281|7292.5|7280.5|0
1723035390000|2024-08-07 12:56:30|7293.5|7281.5|7294|7282|7294|7282|7293.5|7281.5|5
1723035400000|2024-08-07 12:56:40|7293.9|7281.9|7309.5|7297.5|7311.5|7299.5|7293.9|7281.9|15
1723035410000|2024-08-07 12:56:50|7309.7|7297.7|7309.7|7297.7|7309.7|7297.7|7309.6|7297.6|0
1723035420000|2024-08-07 12:57:00|7307.1|7295.1|7306.2|7294.2|7307.1|7295.1|7306.1|7294.1|7
1723035430000|2024-08-07 12:57:10|7303.6|7291.6|7296|7284|7303.6|7291.6|7296|7284|1
1723035440000|2024-08-07 12:57:20|7295.7|7283.7|7296|7284|7296|7284|7295.7|7283.7|0
1723035450000|2024-08-07 12:57:30|7296.1|7284.1|7296|7284|7296.1|7284.1|7296|7284|0
1723035480000|2024-08-07 12:58:00|7296.1|7284.1|7296.4|7284.4|7296.5|7284.5|7296.1|7284.1|0
1723035500000|2024-08-07 12:58:20|7296.9|7284.9|7300.2|7288.2|7300.3|7288.3|7296.9|7284.9|0
1723035510000|2024-08-07 12:58:30|7299.8|7287.8|7300.3|7288.3|7300.3|7288.3|7299.8|7287.8|0
1723035520000|2024-08-07 12:58:40|7306.4|7294.4|7304.4|7292.4|7307.6|7295.6|7304.4|7292.4|0
1723035530000|2024-08-07 12:58:50|7304.1|7292.1|7303.2|7291.2|7304.1|7292.1|7303.1|7291.1|1
1723035540000|2024-08-07 12:59:00|7302.6|7290.6|7304.7|7292.7|7304.7|7292.7|7302.6|7290.6|2
1723035560000|2024-08-07 12:59:20|7305.2|7293.2|7306.7|7294.7|7306.7|7294.7|7301.4|7289.4|1
1723035570000|2024-08-07 12:59:30|7303.4|7291.4|7291.4|7279.4|7303.4|7291.4|7291.4|7279.4|1
1723035580000|2024-08-07 12:59:40|7293.9|7281.9|7295.9|7283.9|7295.9|7283.9|7293.9|7281.9|0
1723035590000|2024-08-07 12:59:50|7296|7284|7296|7284|7296|7284|7295.8|7283.8|0
1723035600000|2024-08-07 13:00:00|7295.9|7283.9|7292.9|7280.9|7296.3|7284.3|7292.4|7280.4|2
1723035610000|2024-08-07 13:00:10|7303.1|7291.1|7303.1|7291.1|7304.1|7292.1|7303|7291|4
1723035620000|2024-08-07 13:00:20|7302.1|7290.1|7296.9|7284.9|7302.1|7290.1|7296.9|7284.9|0
1723035630000|2024-08-07 13:00:30|7294.2|7282.2|7292.3|7280.3|7294.2|7282.2|7292.3|7280.3|1
1723035640000|2024-08-07 13:00:40|7291.3|7279.3|7295.8|7283.8|7295.8|7283.8|7291.3|7279.3|0
1723035650000|2024-08-07 13:00:50|7296.2|7284.2|7300.3|7288.3|7300.7|7288.7|7296.2|7284.2|0
1723035660000|2024-08-07 13:01:00|7300.1|7288.1|7304.3|7292.3|7304.4|7292.4|7299.7|7287.7|0
1723035670000|2024-08-07 13:01:10|7303.6|7291.6|7299.3|7287.3|7304.8|7292.8|7299.3|7287.3|0
1723035680000|2024-08-07 13:01:20|7298.8|7286.8|7296.3|7284.3|7298.8|7286.8|7295.8|7283.8|0
1723035690000|2024-08-07 13:01:30|7296.4|7284.4|7292.8|7280.8|7296.8|7284.8|7292.7|7280.7|0
1723035700000|2024-08-07 13:01:40|7292.9|7280.9|7284.2|7272.2|7294.2|7282.2|7278.2|7272.2|10
1723035710000|2024-08-07 13:01:50|7283.3|7271.3|7284.3|7272.3|7284.3|7272.3|7283.3|7271.3|4
1723035720000|2024-08-07 13:02:00|7284.2|7272.2|7279.3|7267.3|7284.2|7272.2|7279.2|7267.2|4
1723035730000|2024-08-07 13:02:10|7279.2|7267.2|7280|7268|7282.1|7270.1|7278.2|7266.2|2
1723035740000|2024-08-07 13:02:20|7271|7259|7275.8|7263.8|7275.8|7263.8|7269.4|7257.4|2
1723035750000|2024-08-07 13:02:30|7275.9|7263.9|7276.6|7264.6|7276.6|7264.6|7272.4|7260.4|2
1723035760000|2024-08-07 13:02:40|7276.7|7264.7|7270.5|7258.5|7276.7|7264.7|7270.5|7258.5|1
1723035770000|2024-08-07 13:02:50|7270.6|7258.6|7269.1|7257.1|7270.6|7258.6|7268.8|7256.8|6
1723035780000|2024-08-07 13:03:00|7268.7|7256.7|7272.8|7260.8|7277.2|7265.2|7268.6|7256.6|4
1723035790000|2024-08-07 13:03:10|7272.1|7260.1|7267.9|7255.9|7272.1|7260.1|7267.4|7255.4|1
1723035800000|2024-08-07 13:03:20|7266.6|7254.6|7257|7245|7266.6|7254.6|7252.9|7240.9|5
1723035810000|2024-08-07 13:03:30|7256.2|7244.2|7266.1|7254.1|7269.5|7257.5|7256.2|7244.2|1
1723035820000|2024-08-07 13:03:40|7265.6|7253.6|7266|7254|7267.6|7255.6|7265.6|7253.6|1
1723035830000|2024-08-07 13:03:50|7265.9|7253.9|7269|7257|7269|7257|7263.6|7251.6|2
1723035840000|2024-08-07 13:04:00|7268.6|7256.6|7269.3|7257.3|7270.8|7258.8|7268.6|7256.6|0
1723035850000|2024-08-07 13:04:10|7269.2|7257.2|7275.6|7263.6|7275.8|7263.8|7269|7257|2
1723035860000|2024-08-07 13:04:20|7276.6|7264.6|7279.7|7267.7|7279.7|7267.7|7276.6|7264.6|0
1723035870000|2024-08-07 13:04:30|7280.5|7268.5|7286.3|7274.3|7286.3|7274.3|7280.5|7268.5|1
1723035880000|2024-08-07 13:04:40|7286.2|7274.2|7286.7|7274.7|7286.7|7274.7|7286.2|7274.2|0
1723035890000|2024-08-07 13:04:50|7287.2|7275.2|7287.4|7275.4|7287.4|7275.4|7287.2|7275.2|0
1723035900000|2024-08-07 13:05:00|7287.8|7275.8|7293.5|7281.5|7293.6|7281.6|7287.8|7275.8|3
1723035910000|2024-08-07 13:05:10|7293.2|7281.2|7293.1|7281.1|7293.2|7281.2|7293.1|7281.1|0
1723035920000|2024-08-07 13:05:20|7294.2|7282.2|7289|7277|7294.2|7282.2|7289|7277|2
1723035930000|2024-08-07 13:05:30|7289.1|7277.1|7287.6|7279.6|7290.1|7279.6|7287.6|7277|0
1723035940000|2024-08-07 13:05:40|7286.8|7278.8|7290.7|7278.7|7295.1|7283.1|7286.8|7278.7|1
1723035950000|2024-08-07 13:05:50|7290.6|7278.6|7290.7|7278.7|7290.8|7278.8|7290.2|7278.2|0
1723035960000|2024-08-07 13:06:00|7291|7279|7290.7|7278.7|7292.2|7280.2|7290.7|7278.7|5
1723035970000|2024-08-07 13:06:10|7291|7279|7291.6|7279.6|7292.3|7280.3|7289.7|7277.7|0
1723035980000|2024-08-07 13:06:20|7290.2|7278.2|7289.5|7277.5|7290.2|7278.2|7289.5|7277.5|0
1723035990000|2024-08-07 13:06:30|7290.8|7278.8|7290.2|7278.2|7291.2|7279.2|7290.2|7278.2|2
1723036000000|2024-08-07 13:06:40|7290.5|7278.5|7285|7273|7290.5|7278.5|7285|7273|2
1723036010000|2024-08-07 13:06:50|7284.9|7272.9|7286.4|7274.4|7288.9|7276.9|7284|7272|2
1723036020000|2024-08-07 13:07:00|7286.5|7274.5|7286.1|7274.1|7286.5|7274.5|7285.5|7273.5|1
1723036030000|2024-08-07 13:07:10|7286.2|7274.2|7285.5|7273.5|7286.2|7274.2|7284.8|7272.8|2
1723036040000|2024-08-07 13:07:20|7284.7|7272.7|7288.6|7276.6|7288.6|7276.6|7284.7|7272.7|1
1723036050000|2024-08-07 13:07:30|7288.4|7276.4|7287.5|7275.5|7288.4|7276.4|7287.5|7275.5|0
1723036070000|2024-08-07 13:07:50|7288.6|7276.6|7290.3|7278.3|7290.3|7278.3|7288|7276|1
1723036080000|2024-08-07 13:08:00|7291.1|7279.1|7288.5|7276.5|7291.1|7279.1|7288.5|7276.5|0
1723036090000|2024-08-07 13:08:10|7288.6|7276.6|7285.5|7277.5|7288.6|7277.5|7285.5|7275.6|0
1723036100000|2024-08-07 13:08:20|7287.8|7275.8|7290.8|7278.8|7291|7279|7287.8|7275.8|1
1723036110000|2024-08-07 13:08:30|7291.7|7279.7|7288.8|7280.8|7291.7|7281.2|7285|7277.3|1
1723036130000|2024-08-07 13:08:50|7290.6|7278.6|7290.5|7278.5|7290.6|7278.6|7290.5|7278.5|4
1723036140000|2024-08-07 13:09:00|7290.6|7278.6|7302.1|7290.1|7307.6|7295.6|7290.6|7278.6|8
1723036150000|2024-08-07 13:09:10|7302|7290|7299.1|7287.1|7303.3|7291.3|7298|7286|0
1723036160000|2024-08-07 13:09:20|7299.7|7287.7|7302.6|7290.6|7302.7|7290.7|7299.5|7287.5|0
1723036170000|2024-08-07 13:09:30|7302.7|7290.7|7302.7|7290.7|7305.2|7293.2|7302.7|7290.7|0
1723036180000|2024-08-07 13:09:40|7300.1|7288.1|7291.5|7279.5|7300.1|7288.1|7289.2|7277.2|5
1723036190000|2024-08-07 13:09:50|7290.1|7278.1|7289.6|7277.6|7290.1|7278.1|7289.6|7277.6|0
1723036200000|2024-08-07 13:10:00|7289.9|7277.9|7290.3|7278.3|7290.3|7278.3|7289.9|7277.9|0
1723036230000|2024-08-07 13:10:30|7290.8|7278.8|7290.8|7278.8|7290.8|7278.8|7290.8|7278.8|0
1723036240000|2024-08-07 13:10:40|7290.7|7278.7|7280.8|7268.8|7290.8|7278.8|7280.8|7268.8|10
1723036260000|2024-08-07 13:11:00|7280.9|7268.9|7287.9|7275.9|7287.9|7275.9|7280.9|7268.9|0
1723036270000|2024-08-07 13:11:10|7288.3|7276.3|7289.1|7277.1|7289.4|7277.4|7285.8|7273.8|0
1723036280000|2024-08-07 13:11:20|7287.5|7275.5|7281.3|7269.3|7288.1|7276.1|7278.9|7266.9|5
1723036290000|2024-08-07 13:11:30|7281.7|7269.7|7291|7279|7292|7280|7281.7|7269.7|0
1723036300000|2024-08-07 13:11:40|7291.4|7279.4|7294|7282|7294|7282|7291.4|7279.4|0
1723036310000|2024-08-07 13:11:50|7293.4|7281.4|7287.3|7275.3|7293.4|7281.4|7287.3|7275.3|3
1723036320000|2024-08-07 13:12:00|7287.4|7275.4|7290.2|7278.2|7290.2|7278.2|7287.4|7275.4|1
1723036330000|2024-08-07 13:12:10|7290.8|7278.8|7294.6|7282.6|7294.6|7282.6|7290.8|7278.8|0
1723036340000|2024-08-07 13:12:20|7294.5|7282.5|7296.9|7284.9|7297.1|7285.1|7293.7|7281.7|0
1723036350000|2024-08-07 13:12:30|7299.3|7287.3|7301.1|7293.1|7303.2|7293.1|7299.3|7287.3|8
1723036360000|2024-08-07 13:12:40|7301.5|7293.5|7301.5|7293.5|7301.5|7293.5|7301.5|7293.5|4
1723036370000|2024-08-07 13:12:50|7301.4|7293.4|7297.7|7285.7|7302.6|7293.4|7297.7|7285.7|20
1723036380000|2024-08-07 13:13:00|7299.5|7287.5|7299.6|7287.6|7299.6|7287.6|7299.5|7287.5|4
1723036390000|2024-08-07 13:13:10|7300.1|7288.1|7300.1|7288.1|7300.1|7288.1|7300.1|7288.1|0
1723036400000|2024-08-07 13:13:20|7298.8|7286.8|7292.2|7280.2|7299.2|7287.2|7292.2|7280.2|10
1723036410000|2024-08-07 13:13:30|7289.8|7281.8|7291.1|7279.1|7291.1|7281.8|7287|7278.3|1
1723036420000|2024-08-07 13:13:40|7290.7|7278.7|7291.2|7279.2|7291.2|7279.2|7290.7|7278.7|0
1723036430000|2024-08-07 13:13:50|7289|7281|7288.7|7276.7|7290.7|7281|7286.4|7274.4|5
1723036440000|2024-08-07 13:14:00|7289.1|7277.1|7287|7275|7289.1|7277.1|7286.6|7274.6|2
1723036450000|2024-08-07 13:14:10|7287.9|7275.9|7286.8|7278.8|7288.6|7278.8|7286.8|7275.9|2
1723036460000|2024-08-07 13:14:20|7296.3|7284.3|7295.6|7283.6|7296.3|7284.3|7295.3|7283.3|4
1723036470000|2024-08-07 13:14:30|7297.2|7285.2|7297.2|7285.2|7297.2|7285.2|7297.2|7285.2|0
1723036480000|2024-08-07 13:14:40|7297|7285|7296.2|7284.2|7297|7285|7296.2|7284.2|1
1723036490000|2024-08-07 13:14:50|7295.2|7283.2|7296.2|7284.2|7296.2|7284.2|7295.2|7283.2|1
1723036500000|2024-08-07 13:15:00|7294.4|7286.4|7295.7|7287.7|7295.7|7287.7|7294.4|7286.4|4
1723036510000|2024-08-07 13:15:10|7296.2|7288.2|7296.2|7288.2|7296.2|7288.2|7296.2|7288.2|1
1723036530000|2024-08-07 13:15:30|7296.1|7288.1|7296.1|7288.1|7296.1|7289.5|7295.5|7288.1|0
1723036540000|2024-08-07 13:15:40|7295.5|7289.5|7293.3|7281.3|7295.5|7289.5|7288.6|7276.6|20
1723036550000|2024-08-07 13:15:50|7292.4|7280.4|7297.2|7289.2|7297.2|7289.2|7291.7|7280.3|0
1723036560000|2024-08-07 13:16:00|7297.6|7289.6|7299.7|7287.7|7299.7|7289.6|7297.6|7287.7|1
1723036570000|2024-08-07 13:16:10|7298.9|7286.9|7296.7|7290.7|7298.9|7290.7|7296.1|7286|3
1723036580000|2024-08-07 13:16:20|7293.8|7281.8|7289.8|7277.8|7293.9|7281.9|7289.8|7277.8|16
1723036590000|2024-08-07 13:16:30|7289.3|7277.3|7292.8|7280.8|7292.8|7280.8|7285.8|7273.8|6
1723036600000|2024-08-07 13:16:40|7293.7|7281.7|7286.8|7274.8|7293.7|7281.7|7286.8|7274.8|1
1723036610000|2024-08-07 13:16:50|7287.2|7275.2|7287.2|7275.2|7287.2|7275.2|7287.2|7275.2|1
1723036620000|2024-08-07 13:17:00|7287.1|7275.1|7285.4|7273.4|7287.1|7275.1|7285.2|7273.2|2
1723036640000|2024-08-07 13:17:20|7283.7|7275.7|7283.7|7271.7|7287.1|7275.7|7283.7|7271.7|0
1723036650000|2024-08-07 13:17:30|7284.1|7272.1|7283.8|7271.8|7284.9|7272.9|7283.8|7271.8|11
1723036660000|2024-08-07 13:17:40|7283.7|7271.7|7283.7|7271.7|7283.7|7271.7|7283.7|7271.7|1
1723036670000|2024-08-07 13:17:50|7285.2|7273.2|7291.5|7279.5|7291.5|7279.5|7285.2|7273.2|10
1723036680000|2024-08-07 13:18:00|7289.9|7277.9|7279.9|7267.9|7289.9|7277.9|7274.9|7262.9|7
1723036690000|2024-08-07 13:18:10|7279.5|7267.5|7282.3|7270.3|7283.9|7271.9|7279.5|7267.5|1
1723036700000|2024-08-07 13:18:20|7281.8|7269.8|7280|7268|7282.3|7270.3|7280|7268|1
1723036710000|2024-08-07 13:18:30|7279.4|7267.4|7278.6|7266.6|7279.5|7267.5|7278.6|7266.6|0
1723036720000|2024-08-07 13:18:40|7281.4|7269.4|7282.2|7270.2|7282.7|7270.7|7281.4|7269.4|0
1723036730000|2024-08-07 13:18:50|7281.7|7269.7|7295.9|7283.9|7296.1|7284.1|7281.7|7269.7|32
1723036740000|2024-08-07 13:19:00|7295.8|7283.8|7297.5|7285.5|7297.5|7285.5|7294.6|7282.6|16
1723036750000|2024-08-07 13:19:10|7297.6|7285.6|7311.3|7299.3|7311.7|7299.7|7296.7|7285.6|5
1723036760000|2024-08-07 13:19:20|7311.1|7299.1|7311.3|7299.3|7315.9|7306.4|7309.8|7297.8|27
1723036770000|2024-08-07 13:19:30|7311.1|7299.1|7310.8|7298.8|7313|7301|7310.8|7298.8|6
1723036780000|2024-08-07 13:19:40|7317.6|7305.6|7317.1|7305.1|7324|7312|7313.1|7301.1|64
1723036790000|2024-08-07 13:19:50|7317|7305|7313.5|7301.5|7317.6|7305.6|7311.8|7301.5|2
1723036800000|2024-08-07 13:20:00|7309.5|7297.5|7313.3|7301.3|7313.3|7301.8|7307.8|7297.2|6
1723036810000|2024-08-07 13:20:10|7313.2|7301.2|7313|7301|7317.9|7305.9|7313|7301|3
1723036820000|2024-08-07 13:20:20|7310.2|7302.2|7308.5|7296.5|7311.2|7302.2|7308.3|7296.3|0
1723036830000|2024-08-07 13:20:30|7307.5|7295.5|7306.3|7294.3|7308.5|7296.5|7306.3|7294.3|0
1723036840000|2024-08-07 13:20:40|7304.3|7292.3|7305.2|7293.2|7305.2|7293.2|7304.3|7292.3|0
1723036850000|2024-08-07 13:20:50|7305.5|7293.5|7302.2|7290.2|7305.5|7293.5|7298.8|7286.8|1
1723036860000|2024-08-07 13:21:00|7302.1|7290.1|7300.5|7288.5|7302.1|7290.1|7299.3|7287.3|0
1723036870000|2024-08-07 13:21:10|7299.7|7287.7|7301.8|7289.8|7301.8|7289.8|7299.7|7287.7|1
1723036880000|2024-08-07 13:21:20|7304.7|7292.7|7320.7|7308.7|7320.7|7308.7|7304.7|7292.7|4
1723036890000|2024-08-07 13:21:30|7320.3|7308.3|7305.4|7293.4|7320.3|7308.3|7305.2|7293.2|5
1723036900000|2024-08-07 13:21:40|7305.8|7293.8|7306.9|7294.9|7306.9|7294.9|7304.9|7292.9|0
1723036910000|2024-08-07 13:21:50|7307|7295|7314.9|7302.9|7318.9|7306.9|7307|7295|1
1723036920000|2024-08-07 13:22:00|7315|7303|7319.7|7307.7|7319.8|7307.8|7315|7303|0
1723036930000|2024-08-07 13:22:10|7317.5|7305.5|7319.2|7307.2|7320.1|7308.1|7317.4|7305.4|0
1723036940000|2024-08-07 13:22:20|7319|7307|7317.6|7305.6|7319.9|7308.8|7316.8|7305.6|1
1723036950000|2024-08-07 13:22:30|7318|7306|7318.1|7306.1|7318.1|7306.1|7316.5|7304.5|6
1723036960000|2024-08-07 13:22:40|7318|7306|7319.7|7307.7|7319.7|7307.7|7318|7306|0
1723036970000|2024-08-07 13:22:50|7320.2|7308.2|7327.3|7315.3|7327.4|7315.4|7320.2|7308.2|0
1723036980000|2024-08-07 13:23:00|7327|7315|7327|7315|7329.9|7317.9|7324.3|7312.3|1
1723036990000|2024-08-07 13:23:10|7327.2|7315.2|7332.7|7320.7|7332.7|7320.7|7327.2|7315.2|0
1723037000000|2024-08-07 13:23:20|7332.3|7320.3|7332.9|7320.9|7333|7321|7332.2|7320.2|1
1723037010000|2024-08-07 13:23:30|7333|7321|7332.4|7320.4|7333|7321|7330.8|7318.8|0
1723037020000|2024-08-07 13:23:40|7328|7316|7332.2|7320.2|7332.2|7320.2|7327|7315|1
1723037030000|2024-08-07 13:23:50|7330.4|7318.4|7333.1|7321.1|7333.1|7321.1|7329.1|7317.1|0
1723037040000|2024-08-07 13:24:00|7331|7319|7329.7|7317.7|7331|7319|7327.8|7315.8|0
1723037050000|2024-08-07 13:24:10|7331.2|7319.2|7331.7|7319.7|7331.7|7319.7|7331.1|7319.1|0
1723037060000|2024-08-07 13:24:20|7332.6|7320.6|7332.7|7320.7|7332.7|7320.7|7332.6|7320.6|0
1723037070000|2024-08-07 13:24:30|7332.8|7320.8|7335.5|7323.5|7337.6|7325.6|7330.9|7318.9|3
1723037080000|2024-08-07 13:24:40|7335|7323|7334|7322|7335.1|7323.1|7334|7322|2
1723037090000|2024-08-07 13:24:50|7334.9|7322.9|7330.5|7318.5|7334.9|7322.9|7323.5|7315.5|10
1723037100000|2024-08-07 13:25:00|7330.4|7318.4|7327|7315|7330.4|7318.4|7326.5|7314.5|0
1723037110000|2024-08-07 13:25:10|7327.4|7315.4|7317.3|7305.3|7327.4|7315.4|7314.2|7302.2|3
1723037120000|2024-08-07 13:25:20|7318|7306|7319.7|7307.7|7319.7|7307.7|7318|7306|0
1723037130000|2024-08-07 13:25:30|7320.2|7308.2|7323.4|7311.4|7323.5|7311.5|7320.2|7308.2|2
1723037140000|2024-08-07 13:25:40|7323.2|7311.2|7321.7|7309.7|7323.2|7311.2|7321.7|7309.7|0
1723037150000|2024-08-07 13:25:50|7320.8|7308.8|7325.1|7313.1|7325.1|7313.1|7320.8|7308.8|0
1723037160000|2024-08-07 13:26:00|7324.2|7312.2|7323.7|7311.7|7329.8|7317.8|7323.7|7311.7|0
1723037170000|2024-08-07 13:26:10|7322|7310|7322.4|7310.4|7322.5|7310.5|7321.5|7309.5|0
1723037180000|2024-08-07 13:26:20|7322.5|7310.5|7320.2|7308.2|7324.1|7312.1|7318.6|7308.2|0
1723037190000|2024-08-07 13:26:30|7320.3|7308.3|7325.8|7313.8|7325.8|7313.8|7320.3|7308.3|1
1723037200000|2024-08-07 13:26:40|7326|7314|7327.5|7315.5|7327.5|7315.5|7326|7314|0
1723037210000|2024-08-07 13:26:50|7327.6|7315.6|7326.4|7314.4|7329.8|7317.8|7325.1|7313.1|8
1723037220000|2024-08-07 13:27:00|7326.1|7314.1|7326.1|7314.1|7326.3|7314.3|7326|7314|0
1723037230000|2024-08-07 13:27:10|7326.2|7314.2|7338|7326|7338|7326|7326.2|7314.2|1
1723037240000|2024-08-07 13:27:20|7338.1|7326.1|7343.7|7331.7|7344.1|7332.1|7338.1|7326.1|6
1723037250000|2024-08-07 13:27:30|7343.6|7331.6|7343.6|7331.6|7344|7332|7342.8|7330.8|2
1723037260000|2024-08-07 13:27:40|7344.1|7332.1|7345.5|7333.5|7345.5|7333.5|7344|7332|1
1723037270000|2024-08-07 13:27:50|7348|7336|7354|7342|7354|7342|7348|7336|0
1723037280000|2024-08-07 13:28:00|7353.1|7341.1|7356.1|7344.1|7356.6|7347.1|7353.1|7341.1|2
1723037300000|2024-08-07 13:28:20|7356.2|7344.2|7354.8|7342.8|7356.3|7344.3|7354.7|7342.7|0
1723037310000|2024-08-07 13:28:30|7352|7340|7354.8|7342.8|7354.8|7342.8|7352|7340|8
1723037330000|2024-08-07 13:28:50|7355.8|7343.8|7350.7|7342.7|7356.7|7347.2|7350.7|7342.7|4
1723037340000|2024-08-07 13:29:00|7352.7|7340.7|7352.8|7344.8|7356|7344.8|7351.9|7340.7|6
1723037350000|2024-08-07 13:29:10|7352.1|7346.1|7357|7345|7357.8|7348.8|7352.1|7345|6
1723037360000|2024-08-07 13:29:20|||||||||1
1723037380000|2024-08-07 13:29:40|7357.1|7345.1|7356.9|7344.9|7357.1|7345.1|7356.9|7344.9|4
1723037390000|2024-08-07 13:29:50|7356.8|7344.8|7356.8|7344.8|7356.8|7344.8|7356.8|7344.8|0
1723037400000|2024-08-07 13:30:00|7356.7|7344.7|7356.7|7344.7|7356.7|7344.7|7356.7|7344.7|1
1723037410000|2024-08-07 13:30:10|7374.2|7362.2|7375.6|7363.6|7375.6|7363.6|7374.2|7362.2|32
1723037420000|2024-08-07 13:30:20|7375.7|7363.7|7375.7|7363.7|7375.8|7363.8|7375.7|7363.7|0
1723037430000|2024-08-07 13:30:30|7375.6|7363.6|7375.1|7363.1|7376.1|7364.1|7375|7363|1
1723037440000|2024-08-07 13:30:40|7375.3|7363.3|7375.7|7363.7|7376.1|7364.1|7373.8|7361.8|0
1723037450000|2024-08-07 13:30:50|7375.8|7363.8|7375.8|7363.8|7375.9|7363.9|7375.8|7363.8|0
1723037460000|2024-08-07 13:31:00|7375.9|7363.9|7380.1|7368.1|7380.1|7368.1|7375.7|7363.7|5
1723037470000|2024-08-07 13:31:10|7380.2|7368.2|7375.2|7367.2|7380.2|7370.3|7375.2|7363.9|4
1723037480000|2024-08-07 13:31:20|7378|7369.2|7375.5|7363.5|7378|7369.2|7375.5|7363.5|3
1723037490000|2024-08-07 13:31:30|7375.6|7363.6|7381.2|7369.2|7381.2|7371.9|7374.2|7363.6|3
1723037500000|2024-08-07 13:31:40|7381.3|7369.3|7380.1|7372.1|7382.1|7372.1|7380.1|7369.3|1
1723037510000|2024-08-07 13:31:50|7380.6|7372.6|7387.1|7375.1|7387.1|7376.8|7380.6|7370.6|0
1723037520000|2024-08-07 13:32:00|7388.8|7376.8|7385.3|7373.3|7388.8|7376.8|7385.3|7373.3|1
1723037530000|2024-08-07 13:32:10|7383.3|7375.3|7380.1|7372.1|7388.2|7376.2|7380.1|7372.1|2
1723037540000|2024-08-07 13:32:20|7379.2|7373.2|7387|7375|7387.4|7375.4|7378.8|7372.8|4
1723037550000|2024-08-07 13:32:30|7387.4|7375.4|7384.2|7372.2|7387.4|7375.4|7379.9|7367.9|2
1723037560000|2024-08-07 13:32:40|7384|7372|7382.1|7370.1|7384|7372|7382|7370|7
1723037570000|2024-08-07 13:32:50|7378.1|7366.1|7378.5|7366.5|7380.6|7368.6|7374.4|7364.7|4
1723037590000|2024-08-07 13:33:10|7378.4|7366.4|7378.2|7366.2|7378.4|7366.4|7378|7366|0
1723037600000|2024-08-07 13:33:20|7377.1|7365.1|7380.2|7368.2|7380.2|7368.2|7377.1|7365.1|3
1723037610000|2024-08-07 13:33:30|7380.1|7368.1|7380.2|7368.2|7380.6|7368.6|7379.9|7367.9|0
1723037630000|2024-08-07 13:33:50|7380.3|7368.3|7380.8|7368.8|7381.6|7369.6|7380.2|7368.2|2
1723037650000|2024-08-07 13:34:10|7384.2|7372.2|7390.7|7382.7|7393.2|7382.7|7384.2|7372.2|9
1723037660000|2024-08-07 13:34:20|7392.8|7380.8|7392.8|7380.8|7392.8|7382.7|7390.3|7380.4|1
1723037670000|2024-08-07 13:34:30|7390.7|7382.7|7392.8|7380.8|7392.8|7382.7|7390.7|7380.8|0
1723037680000|2024-08-07 13:34:40|7390|7384|7391.8|7383.8|7393.2|7384|7388.7|7381.2|4
1723037690000|2024-08-07 13:34:50|7393.9|7381.9|7391.8|7379.8|7394.8|7384.7|7391.8|7379.8|7
1723037700000|2024-08-07 13:35:00|7391.4|7379.4|7391.3|7379.3|7392.8|7380.8|7391.1|7379.1|0
1723037710000|2024-08-07 13:35:10|7391.1|7379.1|7391.1|7379.1|7391.1|7379.1|7391.1|7379.1|1
1723037720000|2024-08-07 13:35:20|7390.8|7378.8|7390.8|7378.8|7390.8|7378.8|7390.8|7378.8|7
1723037730000|2024-08-07 13:35:30|7391.6|7379.6|7384.7|7372.7|7391.6|7379.6|7373.8|7361.8|13
1723037740000|2024-08-07 13:35:40|7383.7|7371.7|7386.5|7374.5|7389.7|7377.7|7383.7|7371.7|26
1723037750000|2024-08-07 13:35:50|7386.9|7374.9|7392|7380|7392.5|7380.5|7384.3|7372.3|68
1723037760000|2024-08-07 13:36:00|7391.6|7379.6|7388|7376|7392|7380|7388|7376|5
1723037780000|2024-08-07 13:36:20|7386.2|7374.2|7386.2|7374.2|7386.2|7374.2|7386.2|7374.2|4
1723037790000|2024-08-07 13:36:30|7386.1|7374.1|7385.8|7373.8|7387.3|7375.3|7385.8|7373.8|0
1723037800000|2024-08-07 13:36:40|7385.3|7373.3|7385.8|7373.8|7385.8|7373.8|7385.3|7373.3|0
1723037810000|2024-08-07 13:36:50|7384.8|7372.8|7384.8|7372.8|7384.8|7372.8|7384.8|7372.8|0
1723037820000|2024-08-07 13:37:00|7385.1|7373.1|7387.5|7375.5|7388|7376|7385.1|7373.1|1
1723037830000|2024-08-07 13:37:10|7387.6|7375.6|7391.5|7379.5|7391.5|7379.5|7387.6|7375.6|11
1723037840000|2024-08-07 13:37:20|||||||||1
1723037850000|2024-08-07 13:37:30|7391.6|7379.6|7387.8|7375.8|7395.2|7383.2|7385.8|7373.8|16
1723037860000|2024-08-07 13:37:40|7386|7374|7381.7|7369.7|7387|7375|7381.7|7369.7|13
1723037870000|2024-08-07 13:37:50|7380.8|7368.8|7380.9|7368.9|7380.9|7368.9|7379.6|7367.6|0
1723037880000|2024-08-07 13:38:00|7382.7|7370.7|7388.5|7376.5|7390|7378|7382.7|7370.7|10
1723037890000|2024-08-07 13:38:10|7386.4|7378.4|7388.9|7376.9|7388.9|7378.4|7386.4|7376.3|1
1723037900000|2024-08-07 13:38:20|7392.9|7380.9|7392.3|7380.3|7394.2|7382.2|7392.3|7380.3|4
1723037910000|2024-08-07 13:38:30|7391.4|7379.4|7395.5|7383.5|7395.5|7383.5|7391.4|7379.4|0
1723037920000|2024-08-07 13:38:40|7395.6|7383.6|7395.3|7383.3|7395.7|7383.7|7395.2|7383.2|1
1723037930000|2024-08-07 13:38:50|7396.5|7384.5|7393.9|7381.9|7396.5|7384.5|7391.5|7379.5|4
1723037940000|2024-08-07 13:39:00|7392.2|7384.2|7392.2|7384.2|7392.2|7384.2|7392.2|7384.2|0
1723037950000|2024-08-07 13:39:10|7393.9|7385.9|7397.3|7385.3|7397.3|7387.2|7393.9|7385.3|3
1723037960000|2024-08-07 13:39:20|7396.8|7384.8|7396.8|7384.8|7396.8|7384.8|7396.7|7384.7|1
1723037970000|2024-08-07 13:39:30|7397.3|7385.3|7404.8|7392.8|7408.9|7396.9|7397.3|7385.3|4
1723037980000|2024-08-07 13:39:40|7402.7|7394.7|7408.5|7396.5|7408.5|7396.5|7402.7|7391.8|0
1723037990000|2024-08-07 13:39:50|7408.6|7396.6|7408.5|7396.5|7408.6|7396.6|7408.5|7396.5|0
1723038000000|2024-08-07 13:40:00|7408|7396|7408.2|7396.2|7408.7|7399.4|7407|7396|5
1723038010000|2024-08-07 13:40:10|7408.7|7396.7|7409.9|7397.9|7411.2|7399.8|7407.8|7395.9|4
1723038020000|2024-08-07 13:40:20|7411.6|7399.6|7411.6|7399.6|7411.6|7399.6|7411.6|7399.6|2
1723038030000|2024-08-07 13:40:30|7409.1|7401.1|7407.8|7399.8|7409.1|7401.1|7407.8|7399.8|2
1723038040000|2024-08-07 13:40:40|7407.9|7399.9|7407.9|7399.9|7407.9|7399.9|7407.9|7399.9|5
1723038050000|2024-08-07 13:40:50|7410|7402|7410|7402|7410|7402|7410|7402|1
1723038060000|2024-08-07 13:41:00|7409.2|7401.2|7417.6|7405.6|7418.5|7406.5|7405.8|7398.6|21
1723038070000|2024-08-07 13:41:10|7417.5|7405.5|7417.6|7405.6|7417.6|7405.6|7417.5|7405.5|0
1723038080000|2024-08-07 13:41:20|7417.7|7405.7|7407.4|7395.4|7418.1|7407.3|7407.4|7395.4|4
1723038090000|2024-08-07 13:41:30|7407|7395|7397.3|7385.3|7407|7395|7396.9|7384.9|14
1723038100000|2024-08-07 13:41:40|7398.3|7386.3|7397.8|7385.8|7399.7|7387.7|7397.8|7385.8|1
1723038110000|2024-08-07 13:41:50|7398.2|7386.2|7401.8|7389.8|7409.3|7399.9|7398.2|7386.2|2
1723038120000|2024-08-07 13:42:00|7399.1|7391.1|7399|7387|7403.3|7392.4|7397|7386|10
1723038130000|2024-08-07 13:42:10|7399.1|7387.1|7399.1|7387.1|7399.1|7387.1|7399.1|7387.1|0
1723038140000|2024-08-07 13:42:20|7399.2|7387.2|7399.2|7387.2|7399.2|7387.2|7399.2|7387.2|1
1723038150000|2024-08-07 13:42:30|7399.1|7387.1|7398.1|7386.1|7399.1|7387.1|7398.1|7386.1|0
1723038160000|2024-08-07 13:42:40|7396.4|7384.4|7395.7|7383.7|7396.4|7384.4|7393.6|7381.6|1
1723038180000|2024-08-07 13:43:00|7396.5|7384.5|7404.1|7392.1|7404.1|7392.1|7396.5|7384.5|15
1723038190000|2024-08-07 13:43:10|7404.5|7392.5|7407.2|7401.2|7411.6|7401.2|7404.5|7392.5|9
1723038200000|2024-08-07 13:43:20|7412.9|7400.9|7454.7|7442.7|7454.7|7442.7|7412.9|7400.9|40
1723038210000|2024-08-07 13:43:30|7455|7443|7459.5|7447.5|7459.5|7447.5|7454.6|7442.6|0
1723038220000|2024-08-07 13:43:40|7459.6|7447.6|7466.8|7454.8|7469.5|7457.5|7459.6|7447.6|7
1723038230000|2024-08-07 13:43:50|7457.3|7445.3|7456|7444|7462.7|7450.7|7453|7441|4
1723038240000|2024-08-07 13:44:00|7455.3|7443.3|7457.3|7445.3|7458.1|7446.1|7454.1|7442.1|11
1723038250000|2024-08-07 13:44:10|7457.4|7445.4|7453.9|7441.9|7458.4|7446.4|7451.4|7441.9|3
1723038260000|2024-08-07 13:44:20|7453.8|7441.8|7449.6|7437.6|7453.8|7441.8|7449.6|7437.6|2
1723038270000|2024-08-07 13:44:30|7449.3|7437.3|7451|7439|7451|7439|7447|7435|3
1723038280000|2024-08-07 13:44:40|7450.7|7438.7|7453.9|7441.9|7453.9|7442.4|7448.4|7438.7|2
1723038290000|2024-08-07 13:44:50|7451.9|7443.9|7457.5|7445.5|7458.5|7446.5|7451.9|7443.9|9
1723038300000|2024-08-07 13:45:00|7457.4|7445.4|7459.4|7451.4|7461.3|7451.4|7455.6|7445.4|6
1723038310000|2024-08-07 13:45:10|7459.8|7451.8|7464.8|7452.8|7464.8|7452.8|7459.8|7450.2|1
1723038320000|2024-08-07 13:45:20|7464.7|7452.7|7461.8|7449.8|7464.7|7455.2|7459.5|7449.7|13
1723038330000|2024-08-07 13:45:30|7462.6|7450.6|7465.8|7453.8|7466|7454|7460.3|7450.6|2
1723038340000|2024-08-07 13:45:40|7465.7|7453.7|7451|7439|7465.7|7453.7|7449.7|7437.7|6
1723038350000|2024-08-07 13:45:50|7451.1|7439.1|7452|7440|7452.4|7440.4|7451|7439|6
1723038360000|2024-08-07 13:46:00|7450.9|7438.9|7450.9|7438.9|7450.9|7440.8|7448.8|7438.7|3
1723038370000|2024-08-07 13:46:10|7448.4|7440.4|7441.6|7429.6|7450.9|7440.8|7440.5|7428.5|9
1723038380000|2024-08-07 13:46:20|7442.5|7430.5|7442.8|7430.8|7442.8|7430.8|7442.5|7430.5|4
1723038390000|2024-08-07 13:46:30|7431.4|7419.4|7432.3|7420.3|7435.4|7423.4|7429.9|7417.9|10
1723038400000|2024-08-07 13:46:40|7431.9|7419.9|7419.1|7411.1|7431.9|7419.9|7419.1|7409.2|2
1723038410000|2024-08-07 13:46:50|7418.7|7410.7|7422.9|7410.9|7423.8|7411.8|7418.7|7409.2|10
1723038420000|2024-08-07 13:47:00|7422.5|7410.5|7420.1|7414.1|7423.2|7414.2|7418.1|7410.5|6
1723038430000|2024-08-07 13:47:10|7419.6|7411.6|7419.7|7413.7|7421.7|7415.7|7418.7|7411.6|9
1723038440000|2024-08-07 13:47:20|7422.6|7416.6|7425.7|7413.7|7427|7416.6|7422.6|7412.9|9
1723038450000|2024-08-07 13:47:30|7424.9|7412.9|7419.9|7407.9|7425.8|7413.8|7419.9|7407.9|0
1723038460000|2024-08-07 13:47:40|7419.4|7407.4|7419.4|7407.4|7419.5|7407.5|7415.6|7403.6|0
1723038470000|2024-08-07 13:47:50|7419.3|7407.3|7422|7410|7422|7410|7419.3|7407.3|0
1723038480000|2024-08-07 13:48:00|7422.1|7410.1|7443.4|7431.4|7443.5|7431.5|7421.3|7410|5
1723038490000|2024-08-07 13:48:10|7443|7431|7444.1|7432.1|7444.1|7432.1|7443|7431|2
1723038500000|2024-08-07 13:48:20|7443|7431|7434.7|7422.7|7443.8|7431.8|7433.1|7421.1|2
1723038510000|2024-08-07 13:48:30|7434.9|7422.9|7434.7|7422.7|7436.6|7424.6|7434.7|7422.7|0
1723038520000|2024-08-07 13:48:40|7434.9|7422.9|7436.2|7424.2|7436.2|7424.2|7434.9|7422.9|0
1723038530000|2024-08-07 13:48:50|7436.1|7424.1|7438.1|7426.1|7438.1|7426.1|7436.1|7424.1|2
1723038540000|2024-08-07 13:49:00|7438.4|7426.4|7440.3|7428.3|7442.1|7430.1|7438.3|7426.3|1
1723038550000|2024-08-07 13:49:10|7440.2|7428.2|7441.8|7429.8|7441.8|7429.8|7440.2|7428.2|0
1723038560000|2024-08-07 13:49:20|7450.5|7438.5|7448|7436|7450.5|7438.5|7448|7436|3
1723038570000|2024-08-07 13:49:30|7453|7441|7450.5|7438.5|7453|7441|7450.2|7438.2|7
1723038580000|2024-08-07 13:49:40|7451.7|7439.7|7452.5|7440.5|7452.7|7442.5|7450.5|7439.3|17
1723038590000|2024-08-07 13:49:50|7452.6|7440.6|7448.8|7436.8|7452.6|7442.3|7443.6|7431.6|8
1723038600000|2024-08-07 13:50:00|7448.9|7436.9|7443.6|7431.6|7448.9|7436.9|7443.6|7431.6|7
1723038610000|2024-08-07 13:50:10|7443.9|7431.9|7445.6|7433.6|7445.6|7433.6|7443.9|7431.9|0
1723038620000|2024-08-07 13:50:20|7445.5|7433.5|7445.1|7433.1|7445.5|7433.5|7445.1|7433.1|8
1723038630000|2024-08-07 13:50:30|7445.5|7433.5|7446.7|7434.7|7446.9|7434.9|7445.5|7433.5|1
1723038640000|2024-08-07 13:50:40|7446.3|7434.3|7446.3|7434.3|7446.3|7434.3|7446.3|7434.3|0
1723038660000|2024-08-07 13:51:00|7446.4|7434.4|7444.7|7438.7|7448.3|7439.6|7444.7|7434.4|0
1723038670000|2024-08-07 13:51:10|||||||||2
1723038680000|2024-08-07 13:51:20|7446.4|7440.4|7446.4|7440.4|7446.4|7440.4|7446.4|7440.4|6
1723038690000|2024-08-07 13:51:30|7444.7|7438.7|7447.5|7435.5|7447.5|7438.7|7444.7|7435.5|4
1723038700000|2024-08-07 13:51:40|7445.3|7437.3|7445.3|7437.3|7445.3|7437.3|7445.3|7437.3|0
1723038720000|2024-08-07 13:52:00|||||||||3
1723038730000|2024-08-07 13:52:10|7444.2|7438.2|7445.4|7433.4|7445.5|7438.2|7444.2|7433.3|11
1723038740000|2024-08-07 13:52:20|7445|7433|7444.9|7432.9|7445|7433|7444.9|7432.9|1
1723038750000|2024-08-07 13:52:30|7444.8|7432.8|7444.8|7432.8|7444.8|7432.8|7444.8|7432.8|2
1723038760000|2024-08-07 13:52:40|||||||||8
1723038770000|2024-08-07 13:52:50|7443.4|7431.4|7441.1|7433.1|7444.2|7433.1|7440.9|7430.8|5
1723038780000|2024-08-07 13:53:00|7444.2|7432.2|7447|7435|7447|7435|7444.2|7432.2|4
1723038790000|2024-08-07 13:53:10|7445.8|7433.8|7446.6|7434.6|7446.7|7434.7|7445.8|7433.8|3
1723038800000|2024-08-07 13:53:20|7446.7|7434.7|7437.8|7425.8|7447.1|7435.1|7437.8|7425.8|2
1723038810000|2024-08-07 13:53:30|7438.2|7426.2|7438|7426|7440.5|7428.5|7436|7425.4|4
1723038820000|2024-08-07 13:53:40|7438.3|7426.3|7450.7|7442.7|7455|7448.8|7438.3|7426.3|15
1723038830000|2024-08-07 13:53:50|7449.9|7443.9|7448.6|7436.6|7452.1|7444|7448.6|7436.6|1
1723038840000|2024-08-07 13:54:00|7449.6|7437.6|7448.4|7440.4|7449.6|7440.4|7447.9|7437.6|5
1723038850000|2024-08-07 13:54:10|7447.1|7439.1|7448.2|7436.2|7448.8|7439.1|7446.7|7435.1|4
1723038860000|2024-08-07 13:54:20|7448.1|7436.1|7447.6|7435.6|7448.2|7436.2|7447.2|7435.2|2
1723038870000|2024-08-07 13:54:30|7447.5|7435.5|7447.6|7435.6|7447.6|7435.6|7447.5|7435.5|0
1723038880000|2024-08-07 13:54:40|7447.5|7435.5|7447.5|7435.5|7447.5|7435.5|7447.5|7435.5|0
1723038890000|2024-08-07 13:54:50|7447.6|7435.6|7445.4|7433.4|7447.6|7437.1|7445.1|7433.4|1
1723038900000|2024-08-07 13:55:00|7447|7435|7447.1|7435.1|7451.6|7439.6|7445.1|7433.1|16
1723038910000|2024-08-07 13:55:10|7447|7435|7446.7|7434.7|7447.1|7435.1|7446.6|7434.6|3
1723038920000|2024-08-07 13:55:20|7446.4|7434.4|7445.7|7433.7|7446.9|7434.9|7444.4|7432.4|3
1723038930000|2024-08-07 13:55:30|7445.6|7433.6|7445.1|7433.1|7445.6|7433.6|7445|7433|5
1723038940000|2024-08-07 13:55:40|7445|7433|7441.3|7429.3|7445|7433|7440.3|7428.3|0
1723038950000|2024-08-07 13:55:50|7439.1|7431.1|7430.9|7418.9|7439.9|7431.1|7430.8|7418.8|2
1723038960000|2024-08-07 13:56:00|7430.1|7418.1|7437.5|7425.5|7438.5|7426.5|7429.5|7417.5|5
1723038970000|2024-08-07 13:56:10|7438|7426|7437|7425|7438.5|7426.5|7436|7424|0
1723038980000|2024-08-07 13:56:20|7433.9|7421.9|7431.9|7419.9|7435.1|7423.1|7431.9|7419.9|2
1723038990000|2024-08-07 13:56:30|7433.9|7421.9|7435.1|7423.1|7436.5|7424.5|7433.9|7421.9|1
1723039000000|2024-08-07 13:56:40|7435.5|7423.5|7436|7424|7436|7424|7435.5|7423.5|0
1723039010000|2024-08-07 13:56:50|7437|7425|7437|7425|7437|7425|7436.5|7424.5|0
1723039020000|2024-08-07 13:57:00|7436.9|7424.9|7443.1|7431.1|7443.1|7431.7|7436.9|7424.9|7
1723039030000|2024-08-07 13:57:10|7442.7|7430.7|7442.7|7434.7|7444.2|7436|7440.3|7430.7|1
1723039040000|2024-08-07 13:57:20|7443.1|7435.1|7435.7|7423.7|7444.8|7435.2|7435.7|7423.7|1
1723039050000|2024-08-07 13:57:30|7434.8|7422.8|7433.1|7421.1|7436.3|7424.3|7433.1|7421.1|4
1723039060000|2024-08-07 13:57:40|7432.7|7420.7|7432.2|7424.2|7432.7|7424.2|7430.9|7420.2|0
1723039070000|2024-08-07 13:57:50|7432.6|7424.6|7437.4|7425.4|7438.4|7426.4|7432.6|7424.6|1
1723039080000|2024-08-07 13:58:00|7437.8|7425.8|7439|7427|7439|7427|7437.8|7425.8|4
1723039090000|2024-08-07 13:58:10|7438.8|7426.8|7442.4|7430.4|7442.4|7430.4|7438.8|7426.8|0
1723039100000|2024-08-07 13:58:20|7442.7|7430.7|7442.8|7434.8|7444.1|7434.8|7441.9|7429.9|3
1723039110000|2024-08-07 13:58:30|7441.7|7433.7|7438.1|7426.1|7442|7433.7|7438.1|7426.1|1
1723039120000|2024-08-07 13:58:40|7436.7|7424.7|7423.8|7411.8|7436.7|7424.7|7419|7407|6
1723039130000|2024-08-07 13:58:50|7423.9|7411.9|7434.8|7422.8|7439.9|7427.9|7423.9|7411.9|4
1723039140000|2024-08-07 13:59:00|7434.4|7422.4|7429|7417|7434.4|7422.4|7428.3|7416.3|8
1723039150000|2024-08-07 13:59:10|7429.1|7417.1|7436.9|7424.9|7436.9|7424.9|7429.1|7417.1|2
1723039160000|2024-08-07 13:59:20|7436.8|7424.8|7447|7435|7447|7435|7436.8|7424.8|1
1723039170000|2024-08-07 13:59:30|7446.2|7434.2|7446.2|7434.2|7446.2|7434.2|7446.2|7434.2|0
1723039180000|2024-08-07 13:59:40|7447.1|7435.1|7446.6|7434.6|7447.1|7435.1|7446.6|7434.6|0
1723039190000|2024-08-07 13:59:50|7447|7435|7447|7435|7447|7435|7447|7435|1
1723039200000|2024-08-07 14:00:00|7450|7438|7451.2|7439.2|7451.2|7439.2|7449.6|7437.6|4
1723039210000|2024-08-07 14:00:10|7450.3|7438.3|7450.3|7438.3|7450.4|7438.4|7450.2|7438.2|0
1723039220000|2024-08-07 14:00:20|7450.4|7438.4|7448.2|7440.2|7450.4|7440.6|7445.9|7436|4
1723039230000|2024-08-07 14:00:30|7447.7|7441.7|7452|7440|7452|7442.7|7447.7|7440|4
1723039240000|2024-08-07 14:00:40|7448.2|7436.2|7448.2|7436.2|7448.2|7436.2|7448.2|7436.2|0
1723039250000|2024-08-07 14:00:50|7447.6|7435.6|7447.6|7435.6|7447.6|7435.6|7447.6|7435.6|0
1723039260000|2024-08-07 14:01:00|7447.5|7435.5|7448.4|7436.4|7448.4|7436.4|7447.4|7435.4|0
1723039270000|2024-08-07 14:01:10|7447.9|7435.9|7442.1|7430.1|7447.9|7435.9|7442.1|7430.1|3
1723039280000|2024-08-07 14:01:20|7440.9|7428.9|7441|7429|7441|7429|7440.8|7428.8|5
1723039290000|2024-08-07 14:01:30|7440.5|7428.5|7440.7|7428.7|7441.4|7429.4|7440.5|7428.5|2
1723039300000|2024-08-07 14:01:40|7442.8|7430.8|7433.1|7421.1|7442.8|7430.8|7432.7|7420.7|4
1723039310000|2024-08-07 14:01:50|7433.2|7421.2|7431.4|7423.4|7436.1|7424.1|7431.4|7420.5|0
1723039320000|2024-08-07 14:02:00|7430.1|7422.1|7428.7|7416.7|7431.7|7422.1|7428|7416|10
1723039330000|2024-08-07 14:02:10|7428.4|7416.4|7429.2|7417.2|7430.2|7418.2|7426.3|7414.3|2
1723039340000|2024-08-07 14:02:20|7429.3|7417.3|7431|7419|7432.3|7420.3|7426.3|7415.3|6
1723039350000|2024-08-07 14:02:30|7431.1|7419.1|7431.8|7419.8|7431.8|7419.8|7431.1|7419.1|0
1723039360000|2024-08-07 14:02:40|7438.9|7426.9|7438|7426|7438.9|7426.9|7438|7426|5
1723039370000|2024-08-07 14:02:50|7438.5|7426.5|7440.5|7428.5|7440.5|7428.5|7438.5|7426.5|1
1723039380000|2024-08-07 14:03:00|7439.8|7427.8|7439.6|7427.6|7439.8|7427.8|7435.1|7423.1|2
1723039390000|2024-08-07 14:03:10|7439.7|7427.7|7439.8|7427.8|7439.9|7427.9|7439.1|7427.1|5
1723039400000|2024-08-07 14:03:20|7439.4|7427.4|7440.3|7428.3|7440.8|7428.8|7439.4|7427.4|1
1723039410000|2024-08-07 14:03:30|7440.4|7428.4|7438.5|7426.5|7441.4|7429.4|7438.5|7426.5|4
1723039420000|2024-08-07 14:03:40|7435.8|7423.8|7432.7|7420.7|7438.1|7426.1|7432.7|7420.7|2
1723039430000|2024-08-07 14:03:50|7432.8|7420.8|7435.5|7423.5|7436.4|7424.4|7432.8|7420.8|0
1723039440000|2024-08-07 14:04:00|7436.4|7424.4|7439.7|7431.7|7441.5|7431.7|7436.3|7424.3|7
1723039450000|2024-08-07 14:04:10|7441.6|7429.6|7440.2|7432.2|7441.6|7433.3|7439.3|7429.6|1
1723039470000|2024-08-07 14:04:30|7440.1|7432.1|7441.8|7429.8|7445.1|7433.1|7440.1|7429.7|6
1723039480000|2024-08-07 14:04:40|7441.4|7429.4|7435.8|7423.8|7441.4|7429.4|7435.8|7423.8|1
1723039490000|2024-08-07 14:04:50|||||||||1
1723039500000|2024-08-07 14:05:00|7436|7424|7436|7424|7436|7424|7436|7424|2
1723039510000|2024-08-07 14:05:10|7435.8|7423.8|7435.8|7423.8|7435.8|7423.8|7435.8|7423.8|2
1723039520000|2024-08-07 14:05:20|7435.6|7423.6|7434.8|7422.8|7435.6|7423.6|7434.8|7422.8|0
1723039530000|2024-08-07 14:05:30|7434.3|7422.3|7434.3|7422.3|7434.3|7422.3|7434.3|7422.3|2
1723039540000|2024-08-07 14:05:40|7430.8|7418.8|7432.1|7420.1|7432.1|7420.1|7430.8|7418.8|0
1723039550000|2024-08-07 14:05:50|7432.5|7420.5|7432|7420|7432.5|7420.5|7431.6|7419.6|3
1723039560000|2024-08-07 14:06:00|7430.6|7418.6|7429.4|7417.4|7430.6|7418.6|7429.3|7417.3|4
1723039570000|2024-08-07 14:06:10|7429.3|7417.3|7420|7412|7429.3|7417.3|7420|7411.1|5
1723039580000|2024-08-07 14:06:20|7418.3|7410.3|7423.1|7411.1|7423.6|7411.6|7418.3|7410.3|2
1723039590000|2024-08-07 14:06:30|7422.6|7410.6|7422.9|7410.9|7423.7|7413|7420.7|7410.6|2
1723039600000|2024-08-07 14:06:40|7419.7|7411.7|7420|7412|7422.9|7412|7419.7|7410.9|2
1723039610000|2024-08-07 14:06:50|7419.9|7411.9|7427|7415|7428.3|7416.3|7419|7411|3
1723039620000|2024-08-07 14:07:00|7427.9|7415.9|7433.1|7421.1|7434.4|7422.4|7427.9|7415.9|7
1723039630000|2024-08-07 14:07:10|7433|7421|7434.3|7422.3|7434.3|7422.3|7432.2|7420.2|1
1723039640000|2024-08-07 14:07:20|7434.2|7422.2|7434.3|7422.3|7434.8|7422.8|7433.9|7421.9|0
1723039650000|2024-08-07 14:07:30|7434.2|7422.2|7432.1|7420.1|7434.4|7422.4|7432|7420|1
1723039660000|2024-08-07 14:07:40|7432|7420|7432|7420|7432|7420|7432|7420|0
1723039670000|2024-08-07 14:07:50|7432.9|7420.9|7433.4|7421.4|7433.4|7421.4|7432.9|7420.9|0
1723039680000|2024-08-07 14:08:00|7433.8|7421.8|7434.6|7422.6|7434.9|7422.9|7433.7|7421.7|3
1723039690000|2024-08-07 14:08:10|7436.9|7424.9|7436.7|7424.7|7436.9|7424.9|7436.7|7424.7|4
1723039700000|2024-08-07 14:08:20|7436.6|7424.6|7436.6|7424.6|7436.6|7424.6|7436.6|7424.6|1
1723039710000|2024-08-07 14:08:30|7437|7425|7436.8|7424.8|7437.2|7425.2|7436.8|7424.8|1
1723039720000|2024-08-07 14:08:40|7435.9|7423.9|7434.9|7426.9|7436.9|7426.9|7434.8|7423.9|2
1723039740000|2024-08-07 14:09:00|7435.4|7427.4|7435.3|7427.3|7435.4|7427.4|7434.9|7426.9|5
1723039750000|2024-08-07 14:09:10|7435.7|7427.7|7435.3|7427.3|7435.8|7427.8|7435.3|7427.3|1
1723039760000|2024-08-07 14:09:20|7436.3|7428.3|7434.6|7426.6|7436.3|7428.3|7434.6|7426.6|9
1723039770000|2024-08-07 14:09:30|7435.4|7427.4|7435.8|7427.8|7435.8|7427.8|7435|7427|1
1723039780000|2024-08-07 14:09:40|7432.1|7424.1|7439.2|7427.2|7439.8|7427.8|7431.8|7424.1|6
1723039790000|2024-08-07 14:09:50|7438.7|7426.7|7440.2|7428.2|7440.2|7428.2|7438.7|7426.7|0
1723039800000|2024-08-07 14:10:00|7440.1|7428.1|7442.8|7430.8|7445.9|7433.9|7438.8|7426.8|31
1723039810000|2024-08-07 14:10:10|7443|7431|7443.8|7431.8|7445.6|7434.4|7442.4|7431|4
1723039820000|2024-08-07 14:10:20|7444.3|7432.3|7445.1|7433.1|7445.2|7433.2|7444.3|7432.3|0
1723039830000|2024-08-07 14:10:30|7445.2|7433.2|7445.6|7433.6|7445.6|7433.6|7445.2|7433.2|1
1723039840000|2024-08-07 14:10:40|7445.3|7433.3|7442.6|7430.6|7445.3|7433.3|7441.4|7429.4|0
1723039850000|2024-08-07 14:10:50|7444.6|7432.6|7442.9|7430.9|7444.6|7432.6|7442.7|7430.7|1
1723039860000|2024-08-07 14:11:00|7444.2|7432.2|7443.7|7431.7|7444.2|7432.2|7443.7|7431.7|1
1723039870000|2024-08-07 14:11:10|7443.3|7431.3|7440.8|7428.8|7443.3|7431.3|7438.9|7428.8|1
1723039880000|2024-08-07 14:11:20|7442|7430|7440.6|7428.6|7442|7430|7439.6|7427.6|0
1723039890000|2024-08-07 14:11:30|7441.5|7429.5|7444.5|7432.5|7444.5|7432.5|7441.5|7429.5|2
1723039900000|2024-08-07 14:11:40|7441.8|7435.8|7448.8|7436.8|7448.8|7436.8|7441.8|7433.2|0
1723039910000|2024-08-07 14:11:50|7450|7438|7451.6|7439.6|7451.6|7439.6|7450|7438|1
1723039920000|2024-08-07 14:12:00|7451.7|7439.7|7453.7|7441.7|7453.7|7443.3|7450.6|7439.6|3
1723039930000|2024-08-07 14:12:10|7453.8|7441.8|7453.1|7445.1|7454.7|7445.3|7452.7|7441.8|12
1723039940000|2024-08-07 14:12:20|7453.6|7445.6|7459.9|7447.9|7460.2|7448.2|7453.6|7444.9|6
1723039950000|2024-08-07 14:12:30|7460.8|7448.8|7456.6|7444.6|7461|7449|7456.6|7444.6|0
1723039960000|2024-08-07 14:12:40|7454.2|7442.2|7453.4|7441.4|7456.6|7444.6|7452.1|7440.1|1
1723039970000|2024-08-07 14:12:50|7449.2|7443.2|7447.8|7435.8|7449.2|7443.2|7446.9|7434.9|3
1723039980000|2024-08-07 14:13:00|7447|7435|7435.1|7423.1|7447|7435|7433|7421|8
1723039990000|2024-08-07 14:13:10|7435|7423|7434.2|7422.2|7435|7423|7434.2|7422.2|5
1723040000000|2024-08-07 14:13:20|7433.9|7421.9|7432|7420|7433.9|7421.9|7432|7420|1
1723040010000|2024-08-07 14:13:30|7431.9|7419.9|7425.8|7417.8|7432.2|7420.2|7425.8|7416.8|1
1723040020000|2024-08-07 14:13:40|7427|7415|7423.5|7411.5|7427|7415|7423.4|7411.4|11
1723040030000|2024-08-07 14:13:50|7423.9|7411.9|7434.7|7422.7|7437.9|7425.9|7423.9|7411.9|4
1723040040000|2024-08-07 14:14:00|7433.8|7421.8|7433.3|7421.3|7436.3|7424.3|7430.3|7418.3|0
1723040050000|2024-08-07 14:14:10|7434.2|7422.2|7434.5|7422.5|7434.5|7422.5|7434.2|7422.2|0
1723040060000|2024-08-07 14:14:20|7436.3|7424.3|7437|7425|7437|7425|7436.2|7424.2|0
1723040070000|2024-08-07 14:14:30|7436.5|7424.5|7438.9|7426.9|7438.9|7426.9|7436.5|7424.5|1
1723040080000|2024-08-07 14:14:40|7438.8|7426.8|7443.2|7435.2|7446.6|7435.6|7432.4|7425.3|2
1723040090000|2024-08-07 14:14:50|7444.6|7436.6|7442.4|7430.4|7450.1|7438.6|7441|7429|9
1723040100000|2024-08-07 14:15:00|7440.5|7432.5|7440.1|7432.1|7442|7432.5|7438|7427.6|6
1723040110000|2024-08-07 14:15:10|7442|7430|7440.6|7432.6|7442.1|7432.6|7437.6|7430|0
1723040120000|2024-08-07 14:15:20|7442.6|7430.6|7440.6|7432.6|7442.6|7433.3|7438.4|7428.1|3
1723040130000|2024-08-07 14:15:30|7441.4|7433.4|7446.9|7434.9|7447|7435|7440.5|7432|0
1723040140000|2024-08-07 14:15:40|7447|7435|7449|7437|7449.9|7437.9|7446.9|7434.9|0
1723040150000|2024-08-07 14:15:50|7447.1|7435.1|7448.6|7436.6|7450.9|7438.9|7447.1|7435.1|1
1723040160000|2024-08-07 14:16:00|7449.9|7437.9|7449.9|7441.9|7451.7|7441.9|7449.3|7437.9|3
1723040170000|2024-08-07 14:16:10|7451.5|7439.5|7458.9|7446.9|7462.1|7450.1|7451.5|7439.5|3
1723040180000|2024-08-07 14:16:20|7459.1|7447.1|7454.7|7442.7|7459.1|7447.4|7451.9|7439.9|1
1723040190000|2024-08-07 14:16:30|7454.6|7442.6|7453.2|7441.2|7454.6|7442.6|7453.1|7441.1|3
1723040200000|2024-08-07 14:16:40|7453.3|7441.3|7453.3|7441.3|7455.4|7443.4|7453.3|7441.3|0
1723040210000|2024-08-07 14:16:50|7455.8|7443.8|7455.5|7443.5|7456.1|7444.1|7453.7|7441.7|0
1723040220000|2024-08-07 14:17:00|7455.7|7443.7|7456.2|7444.2|7456.3|7444.3|7455.7|7443.7|0
1723040230000|2024-08-07 14:17:10|7455.7|7443.7|7466.4|7454.4|7466.4|7454.4|7455.3|7443.3|3
1723040240000|2024-08-07 14:17:20|7465.4|7453.4|7457.4|7445.4|7465.4|7453.4|7454.3|7442.3|3
1723040250000|2024-08-07 14:17:30|7456.1|7444.1|7456|7444|7456.1|7444.1|7454.1|7442.1|0
1723040260000|2024-08-07 14:17:40|7455.7|7443.7|7449.8|7437.8|7455.7|7443.7|7447.5|7435.5|2
1723040270000|2024-08-07 14:17:50|7450|7438|7455.7|7443.7|7455.7|7443.7|7450|7438|0
1723040280000|2024-08-07 14:18:00|7455.6|7443.6|7451.9|7439.9|7455.6|7443.6|7447.9|7439.7|4
1723040290000|2024-08-07 14:18:10|7451.7|7439.7|7461.6|7449.6|7461.6|7449.6|7451.7|7439.7|3
1723040300000|2024-08-07 14:18:20|7461.7|7449.7|7461.9|7449.9|7463.1|7451.1|7458.4|7448.8|0
1723040310000|2024-08-07 14:18:30|7462.4|7450.4|7461.5|7449.5|7462.4|7450.4|7459.9|7447.9|4
1723040320000|2024-08-07 14:18:40|7462.8|7450.8|7462.8|7450.8|7462.8|7450.8|7462.8|7450.8|1
1723040330000|2024-08-07 14:18:50|7456.1|7444.1|7459.1|7447.1|7459.2|7447.2|7455.9|7443.9|2
1723040340000|2024-08-07 14:19:00|7459|7447|7457|7445|7461.5|7449.5|7457|7445|5
1723040350000|2024-08-07 14:19:10|7452.8|7440.8|7455.5|7443.5|7455.5|7443.5|7451.6|7439.6|2
1723040360000|2024-08-07 14:19:20|||||||||2
1723040370000|2024-08-07 14:19:30|7455.9|7443.9|7455.9|7443.9|7456.4|7447.5|7453.5|7441.9|20
1723040380000|2024-08-07 14:19:40|7455.8|7443.8|7456.4|7444.4|7456.9|7444.9|7455.8|7443.8|11
1723040390000|2024-08-07 14:19:50|7456.2|7444.2|7461.3|7449.3|7461.5|7449.5|7456.2|7444.2|60
1723040400000|2024-08-07 14:20:00|7460.4|7448.4|7461.7|7449.7|7461.7|7449.7|7460.4|7448.4|0
1723040420000|2024-08-07 14:20:20|7461.5|7449.5|7454|7442|7461.5|7449.5|7452.9|7440.9|4
1723040430000|2024-08-07 14:20:30|7453.8|7441.8|7451.4|7439.4|7453.8|7441.8|7448.2|7436.2|0
1723040450000|2024-08-07 14:20:50|7451.6|7439.6|7451.7|7439.7|7452.6|7441|7447|7435|2
1723040460000|2024-08-07 14:21:00|7451|7439|7447|7435|7451|7439|7445.8|7433.8|13
1723040470000|2024-08-07 14:21:10|7447.1|7435.1|7452.1|7440.1|7452.1|7440.1|7447.1|7435.1|1
1723040480000|2024-08-07 14:21:20|7451.6|7439.6|7454.4|7442.4|7454.4|7442.4|7451.6|7439.6|0
1723040490000|2024-08-07 14:21:30|7454|7442|7450|7438|7454.1|7442.1|7450|7438|1
1723040500000|2024-08-07 14:21:40|7450.3|7438.3|7452.6|7440.6|7452.6|7440.6|7450.3|7438.3|1
1723040520000|2024-08-07 14:22:00|7452.7|7440.7|7453.6|7441.6|7453.6|7441.6|7452.7|7440.7|1
1723040530000|2024-08-07 14:22:10|7454.6|7442.6|7462.7|7450.7|7463.7|7451.7|7454.6|7442.6|9
1723040540000|2024-08-07 14:22:20|7462.3|7450.3|7465.6|7453.6|7466.3|7456.2|7461.8|7449.8|1
1723040550000|2024-08-07 14:22:30|7465.1|7453.1|7457.7|7449.7|7469.1|7457.1|7457.7|7449.7|10
1723040560000|2024-08-07 14:22:40|7460.1|7452.1|7468|7456|7470|7458|7460.1|7452.1|11
1723040570000|2024-08-07 14:22:50|7459.1|7453.1|7468|7456|7468.4|7456.4|7459.1|7448.8|17
1723040580000|2024-08-07 14:23:00|7467.6|7455.6|7468.7|7456.7|7468.7|7456.7|7467.5|7455.5|0
1723040590000|2024-08-07 14:23:10|7469.1|7457.1|7473.4|7461.4|7473.4|7461.4|7469.1|7457.1|2
1723040600000|2024-08-07 14:23:20|7474|7462|7474|7462|7474|7462|7474|7462|0
1723040610000|2024-08-07 14:23:30|7475|7463|7475|7463|7475|7463|7475|7463|0
1723040620000|2024-08-07 14:23:40|7475.2|7463.2|7473.3|7465.3|7475.2|7465.3|7473.2|7463.2|3
1723040630000|2024-08-07 14:23:50|7478.7|7466.7|7478.2|7466.2|7480.6|7472.1|7477.6|7466|8
1723040640000|2024-08-07 14:24:00|7477.8|7465.8|7490|7482|7490|7482|7477.8|7465.8|22
1723040650000|2024-08-07 14:24:10|7491.6|7479.6|7493.3|7481.3|7495.6|7483.6|7491.6|7479.6|5
1723040660000|2024-08-07 14:24:20|7492.4|7480.4|7492.5|7480.5|7492.5|7480.5|7492.4|7480.4|0
1723040670000|2024-08-07 14:24:30|7494.2|7482.2|7493.2|7481.2|7494.2|7482.2|7493.2|7481.2|0
1723040680000|2024-08-07 14:24:40|7493.1|7481.1|7493.1|7481.1|7493.1|7481.1|7493|7481|0
1723040690000|2024-08-07 14:24:50|7494|7482|7495.4|7487.4|7497.3|7487.4|7494|7482|29
1723040700000|2024-08-07 14:25:00|7495.8|7487.8|7504.4|7492.4|7508.7|7496.7|7495.8|7486|42
1723040710000|2024-08-07 14:25:10|7504.3|7492.3|7514.7|7502.7|7514.7|7502.7|7501.4|7489.4|1
1723040720000|2024-08-07 14:25:20|7512.5|7500.5|7512.7|7500.7|7514.5|7502.5|7511.3|7499.3|0
1723040730000|2024-08-07 14:25:30|7511.9|7499.9|7510|7498|7511.9|7499.9|7505.9|7493.9|5
1723040740000|2024-08-07 14:25:40|7510.8|7498.8|7510.3|7498.3|7511.2|7499.2|7510.3|7498.3|1
1723040750000|2024-08-07 14:25:50|7509.6|7497.6|7512.4|7500.4|7512.4|7500.4|7509|7497|8
1723040760000|2024-08-07 14:26:00|7511.5|7499.5|7509.9|7497.9|7512.4|7500.4|7509.5|7497.5|10
1723040770000|2024-08-07 14:26:10|7510.1|7498.1|7497.7|7485.7|7514.4|7502.4|7497.7|7485.7|9
1723040780000|2024-08-07 14:26:20|7497.4|7485.4|7501.2|7489.2|7502.6|7490.6|7496|7484|7
1723040790000|2024-08-07 14:26:30|7501.4|7489.4|7502.3|7490.3|7502.3|7490.3|7499.5|7487.5|23
1723040800000|2024-08-07 14:26:40|7498.9|7486.9|7499.9|7487.9|7500|7488|7498.1|7486.1|2
1723040810000|2024-08-07 14:26:50|7493.9|7481.9|7488.6|7476.6|7493.9|7481.9|7486.6|7474.6|5
1723040820000|2024-08-07 14:27:00|7488.5|7476.5|7494.2|7482.2|7494.2|7482.2|7486|7474|5
1723040830000|2024-08-07 14:27:10|7495.5|7483.5|7494.5|7482.5|7498.4|7486.4|7494.5|7482.5|13
1723040840000|2024-08-07 14:27:20|7492.9|7480.9|7486.6|7474.6|7492.9|7480.9|7483.7|7471.7|17
1723040850000|2024-08-07 14:27:30|7485.8|7473.8|7486.4|7474.4|7486.5|7474.5|7485|7473|8
1723040860000|2024-08-07 14:27:40|7486|7474|7486.9|7474.9|7487|7475|7486|7474|11
1723040870000|2024-08-07 14:27:50|7487|7475|7485.8|7477.8|7487.4|7477.8|7485.8|7474.6|6
1723040880000|2024-08-07 14:28:00|7486.7|7478.7|7490.6|7478.6|7491.1|7479.8|7485.8|7476.7|32
1723040890000|2024-08-07 14:28:10|7490.5|7478.5|7483.7|7471.7|7490.9|7481.6|7474.7|7462.7|11
1723040900000|2024-08-07 14:28:20|7483.9|7471.9|7479.6|7467.6|7484.8|7472.8|7479.6|7467.6|9
1723040910000|2024-08-07 14:28:30|7479.7|7467.7|7481.5|7469.5|7481.5|7469.5|7479.2|7467.2|7
1723040920000|2024-08-07 14:28:40|7479.4|7467.4|7479.5|7467.5|7479.5|7467.5|7479.4|7467.4|0
1723040930000|2024-08-07 14:28:50|7479.4|7467.4|7480|7468|7484.5|7472.5|7479.4|7467.4|1
1723040940000|2024-08-07 14:29:00|7480.4|7468.4|7482.9|7470.9|7483.1|7471.1|7480.4|7468.4|5
1723040950000|2024-08-07 14:29:10|7483|7471|7483.8|7471.8|7484.9|7472.9|7482.6|7470.6|1
1723040960000|2024-08-07 14:29:20|7483.9|7471.9|7468.2|7456.2|7483.9|7471.9|7468.2|7456.2|3
1723040970000|2024-08-07 14:29:30|7467.8|7455.8|7466.2|7454.2|7468.2|7456.2|7466.2|7454.2|0
1723040980000|2024-08-07 14:29:40|7465.7|7453.7|7464.1|7452.1|7466.2|7454.2|7460.4|7448.4|1
1723040990000|2024-08-07 14:29:50|7464.2|7452.2|7465.5|7453.5|7465.5|7453.5|7464.1|7452.1|0
1723041000000|2024-08-07 14:30:00|7465.2|7453.2|7465.3|7453.3|7469.1|7457.1|7465.2|7453.2|2
1723041010000|2024-08-07 14:30:10|7465.9|7453.9|7465.9|7453.9|7466.9|7454.9|7465.9|7453.9|0
1723041020000|2024-08-07 14:30:20|7465.4|7453.4|7465.9|7453.9|7465.9|7453.9|7465.3|7453.3|0
1723041030000|2024-08-07 14:30:30|7465.4|7453.4|7469.8|7457.8|7469.8|7457.8|7465.4|7453.4|1
1723041040000|2024-08-07 14:30:40|7470.9|7458.9|7470.9|7458.9|7470.9|7458.9|7470.8|7458.8|5
1723041050000|2024-08-07 14:30:50|7471.1|7459.1|7469.3|7457.3|7476.4|7464.4|7469.3|7457.3|7
1723041060000|2024-08-07 14:31:00|7470.3|7458.3|7476.8|7464.8|7476.8|7464.8|7469.3|7457.3|2
1723041070000|2024-08-07 14:31:10|7476.4|7464.4|7479.7|7467.7|7479.8|7467.8|7476.4|7464.4|8
1723041080000|2024-08-07 14:31:20|7479.9|7467.9|7481.2|7469.2|7482.2|7470.2|7479.9|7467.9|0
1723041090000|2024-08-07 14:31:30|7479.8|7467.8|7473.3|7461.3|7482.5|7470.5|7473.2|7461.2|7
1723041100000|2024-08-07 14:31:40|7473.4|7461.4|7473.5|7461.5|7473.5|7461.5|7473.3|7461.3|4
1723041110000|2024-08-07 14:31:50|7473.4|7461.4|7484.6|7472.6|7486.1|7474.1|7473.4|7461.4|8
1723041120000|2024-08-07 14:32:00|7484.7|7472.7|7485.7|7473.7|7489.6|7477.6|7484.6|7472.6|13
1723041130000|2024-08-07 14:32:10|7486.5|7474.5|7486.6|7474.6|7488.1|7476.1|7485.1|7473.1|4
1723041140000|2024-08-07 14:32:20|7486.2|7474.2|7489.8|7477.8|7491.7|7479.7|7486.2|7474.2|18
1723041150000|2024-08-07 14:32:30|7492|7480|7490.8|7478.8|7494.1|7484.6|7487.5|7475.5|14
1723041160000|2024-08-07 14:32:40|7490.6|7478.6|7490.1|7478.1|7490.6|7478.6|7488.5|7476.5|1
1723041170000|2024-08-07 14:32:50|7490|7478|7494|7482|7494|7482|7490|7478|5
1723041180000|2024-08-07 14:33:00|7493.9|7481.9|7489.5|7477.5|7493.9|7481.9|7487.4|7475.4|4
1723041190000|2024-08-07 14:33:10|7489.6|7477.6|7484|7472|7490|7478|7484|7472|3
1723041200000|2024-08-07 14:33:20|7483.7|7471.7|7483.7|7471.7|7483.7|7471.7|7483.7|7471.7|1
1723041210000|2024-08-07 14:33:30|7483.6|7471.6|7479.5|7467.5|7483.7|7471.7|7479.5|7467.5|4
1723041220000|2024-08-07 14:33:40|7478.1|7466.1|7473.4|7461.4|7478.1|7467.2|7471.3|7459.3|0
1723041230000|2024-08-07 14:33:50|7472.9|7460.9|7475.5|7463.5|7476.6|7464.6|7472.8|7460.8|21
1723041240000|2024-08-07 14:34:00|7475.7|7463.7|7479.5|7467.5|7479.5|7467.5|7475.2|7463.2|8
1723041250000|2024-08-07 14:34:10|7479.9|7467.9|7478.7|7466.7|7480|7468|7478.7|7466.7|9
1723041260000|2024-08-07 14:34:20|7478.9|7466.9|7481.2|7469.2|7481.7|7469.7|7478.9|7466.9|2
1723041270000|2024-08-07 14:34:30|7483.1|7471.1|7486.6|7474.6|7487.1|7475.1|7480.1|7468.1|5
1723041280000|2024-08-07 14:34:40|7484.4|7472.4|7479.8|7467.8|7484.4|7472.4|7477.4|7465.4|8
1723041290000|2024-08-07 14:34:50|7479.4|7467.4|7478|7466|7479.7|7467.7|7478|7466|1
1723041300000|2024-08-07 14:35:00|7478.1|7466.1|7483.4|7471.4|7483.7|7471.7|7478.1|7466.1|10
1723041310000|2024-08-07 14:35:10|7483.7|7471.7|7483.4|7471.4|7485.9|7473.9|7482.4|7470.4|3
1723041320000|2024-08-07 14:35:20|7483.9|7471.9|7483.9|7471.9|7484|7472|7482.2|7470.2|5
1723041340000|2024-08-07 14:35:40|7484|7472|7483.8|7471.8|7484|7472|7483.8|7471.8|0
1723041350000|2024-08-07 14:35:50|7475.4|7467.4|7479|7467|7479|7468.3|7475.4|7467|6
1723041360000|2024-08-07 14:36:00|7489.7|7477.7|7489.8|7477.8|7489.8|7477.8|7488.7|7476.7|1
1723041370000|2024-08-07 14:36:10|7490|7478|7491|7479|7491|7479|7490|7478|11
1723041390000|2024-08-07 14:36:30|7490.9|7478.9|7493|7481|7493|7481|7490.9|7478.9|1
1723041400000|2024-08-07 14:36:40|7495.5|7483.5|7497|7485|7497|7485|7495.5|7483.5|0
1723041410000|2024-08-07 14:36:50|7496|7484|7495|7483|7496|7484|7494.9|7482.9|0
1723041420000|2024-08-07 14:37:00|7496.2|7484.2|7497.4|7485.4|7497.7|7485.7|7495.8|7483.8|10
1723041430000|2024-08-07 14:37:10|7498.7|7486.7|7490.7|7478.7|7498.8|7486.8|7490.7|7478.7|8
1723041440000|2024-08-07 14:37:20|7490.6|7478.6|7490.7|7478.7|7490.7|7478.7|7490.6|7478.6|0
1723041450000|2024-08-07 14:37:30|7492.1|7480.1|7488.9|7476.9|7493|7481.8|7488.9|7476.9|10
1723041460000|2024-08-07 14:37:40|7489.4|7477.4|7490.8|7478.8|7491|7479|7489.2|7477.2|2
1723041470000|2024-08-07 14:37:50|7489.4|7477.4|7489.6|7477.6|7489.7|7477.7|7489.4|7477.4|0
1723041480000|2024-08-07 14:38:00|7489.7|7477.7|7490|7478|7490|7478|7489.6|7477.6|0
1723041490000|2024-08-07 14:38:10|7489.9|7477.9|7490|7478|7490.1|7478.1|7488.1|7476.1|3
1723041500000|2024-08-07 14:38:20|7489.1|7477.1|7486.1|7474.1|7489.1|7477.1|7486.1|7474.1|8
1723041510000|2024-08-07 14:38:30|7486|7474|7484.1|7472.1|7486|7474|7484.1|7472.1|0
1723041520000|2024-08-07 14:38:40|7484.6|7472.6|7485|7473|7485.9|7473.9|7484.6|7472.6|1
1723041530000|2024-08-07 14:38:50|7484.8|7472.8|7484.5|7472.5|7485.4|7473.4|7484.5|7472.5|2
1723041540000|2024-08-07 14:39:00|7485.2|7473.2|7485.6|7473.6|7487.2|7475.2|7485.2|7473.2|3
1723041550000|2024-08-07 14:39:10|7485.7|7473.7|7488.3|7476.3|7488.3|7476.3|7485.7|7473.7|1
1723041560000|2024-08-07 14:39:20|7488.5|7476.5|7489.3|7477.3|7489.3|7477.3|7488.5|7476.5|0
1723041570000|2024-08-07 14:39:30|7489.7|7477.7|7494.8|7482.8|7496.7|7484.7|7489.7|7477.7|4
1723041580000|2024-08-07 14:39:40|7495.1|7483.1|7501.1|7489.1|7501.1|7489.1|7495.1|7483.1|20
1723041590000|2024-08-07 14:39:50|7501.9|7489.9|7504.2|7492.2|7515.4|7506.4|7498.6|7488.6|49
1723041600000|2024-08-07 14:40:00|7504.1|7492.1|7512|7500|7516.5|7508.5|7504|7492|23
1723041610000|2024-08-07 14:40:10|7511.6|7499.6|7518.3|7506.3|7518.3|7506.3|7510.9|7498.9|10
1723041620000|2024-08-07 14:40:20|7518.2|7506.2|7523.7|7511.7|7523.7|7514.3|7517.8|7505.8|6
1723041630000|2024-08-07 14:40:30|7524.5|7512.5|7532.2|7520.2|7532.5|7520.5|7524.5|7512.5|5
1723041640000|2024-08-07 14:40:40|7531.7|7519.7|7519.1|7507.1|7531.8|7519.8|7515.6|7503.6|10
1723041650000|2024-08-07 14:40:50|7519.9|7507.9|7513.4|7501.4|7519.9|7507.9|7513.4|7501.4|12
1723041660000|2024-08-07 14:41:00|7513.5|7501.5|7512.4|7500.4|7514.3|7502.3|7512.4|7500.4|2
1723041670000|2024-08-07 14:41:10|7512.3|7500.3|7512.8|7500.8|7514.9|7502.9|7511.7|7499.7|6
1723041680000|2024-08-07 14:41:20|7513.3|7501.3|7499.8|7487.8|7514.1|7502.1|7499.7|7487.7|4
1723041690000|2024-08-07 14:41:30|7500.6|7488.6|7500.1|7488.1|7501.2|7489.2|7499.3|7487.3|1
1723041700000|2024-08-07 14:41:40|7499|7487|7496.5|7484.5|7499|7487|7492.3|7480.3|6
1723041710000|2024-08-07 14:41:50|7496.6|7484.6|7486.2|7474.2|7496.6|7484.6|7486.1|7474.1|5
1723041720000|2024-08-07 14:42:00|7487.1|7475.1|7490.3|7478.3|7499.4|7487.4|7487.1|7475.1|5
1723041730000|2024-08-07 14:42:10|7490.8|7478.8|7492.1|7480.1|7493.5|7481.5|7489.1|7477.1|2
1723041740000|2024-08-07 14:42:20|7496.3|7484.3|7504.6|7492.6|7505.1|7493.1|7496.3|7484.3|0
1723041750000|2024-08-07 14:42:30|7504.4|7492.4|7507.1|7495.1|7509.5|7497.5|7504.4|7492.4|4
1723041760000|2024-08-07 14:42:40|7507.4|7495.4|7492|7480|7507.4|7495.4|7490.1|7478.1|4
1723041770000|2024-08-07 14:42:50|7492.1|7480.1|7491.1|7479.1|7492.1|7480.1|7491.1|7479.1|0
1723041780000|2024-08-07 14:43:00|7490.7|7478.7|7491.7|7479.7|7491.7|7479.7|7490.3|7478.3|0
1723041790000|2024-08-07 14:43:10|7491.9|7479.9|7491.9|7479.9|7492|7480|7491.5|7479.5|1
1723041800000|2024-08-07 14:43:20|7492.2|7480.2|7492.4|7480.4|7492.5|7480.5|7492.2|7480.2|0
1723041810000|2024-08-07 14:43:30|7501.2|7489.2|7502.9|7490.9|7503.2|7491.2|7500.1|7488.1|7
1723041820000|2024-08-07 14:43:40|7503.3|7491.3|7493.6|7481.6|7503.3|7491.3|7493.6|7481.6|7
1723041830000|2024-08-07 14:43:50|7491.4|7479.4|7495.4|7483.4|7495.4|7483.4|7491.4|7479.4|1
1723041840000|2024-08-07 14:44:00|7487.5|7475.5|7487|7475|7488|7476|7487|7475|11
1723041850000|2024-08-07 14:44:10|7487.1|7475.1|7487.1|7475.1|7487.2|7475.2|7487.1|7475.1|0
1723041860000|2024-08-07 14:44:20|7487.5|7475.5|7487.2|7475.2|7487.6|7475.6|7487.1|7475.1|1
1723041870000|2024-08-07 14:44:30|7489.5|7477.5|7488.6|7476.6|7489.8|7477.8|7488.6|7476.6|1
1723041880000|2024-08-07 14:44:40|7488.7|7476.7|7488.8|7476.8|7491|7479|7486.5|7474.5|1
1723041890000|2024-08-07 14:44:50|7489.3|7477.3|7479.9|7467.9|7490.2|7478.2|7479.2|7467.2|6
1723041900000|2024-08-07 14:45:00|7479.7|7467.7|7461.8|7449.8|7479.7|7467.7|7461.8|7449.8|12
1723041910000|2024-08-07 14:45:10|7462.2|7450.2|7462.3|7450.3|7464.1|7452.1|7462.2|7450.2|1
1723041920000|2024-08-07 14:45:20|7464.8|7452.8|7463.3|7451.3|7467.3|7455.3|7463.3|7451.3|7
1723041930000|2024-08-07 14:45:30|7463.2|7451.2|7452.7|7440.7|7463.2|7451.2|7449.7|7437.7|7
1723041940000|2024-08-07 14:45:40|7455.7|7443.7|7461.7|7449.7|7462.8|7450.8|7455.7|7443.7|1
1723041950000|2024-08-07 14:45:50|7461.1|7449.1|7458.7|7446.7|7461.1|7449.1|7457.8|7445.8|0
1723041960000|2024-08-07 14:46:00|7458.5|7446.5|7455.1|7443.1|7462.1|7450.1|7449.5|7437.5|1
1723041970000|2024-08-07 14:46:10|7450.3|7438.3|7447.2|7435.2|7450.4|7438.4|7442.8|7430.8|4
1723041980000|2024-08-07 14:46:20|7447.3|7435.3|7439.9|7427.9|7447.5|7435.5|7439.9|7427.9|0
1723041990000|2024-08-07 14:46:30|7440.5|7428.5|7444.2|7432.2|7444.4|7432.4|7440.5|7428.5|0
1723042000000|2024-08-07 14:46:40|7444.3|7432.3|7436|7424|7444.8|7432.8|7436|7424|1
1723042010000|2024-08-07 14:46:50|7431.3|7419.3|7439.5|7427.5|7444.6|7432.6|7429.2|7417.2|5
1723042020000|2024-08-07 14:47:00|7439.6|7427.6|7443|7431|7444.8|7432.8|7431.9|7419.9|0
1723042030000|2024-08-07 14:47:10|7449.1|7437.1|7449.2|7437.2|7451.2|7439.2|7447.2|7435.2|7
1723042040000|2024-08-07 14:47:20|7449.3|7437.3|7440.9|7428.9|7449.8|7437.8|7440.9|7428.9|8
1723042050000|2024-08-07 14:47:30|7438.6|7426.6|7436.6|7424.6|7438.6|7426.6|7434.7|7422.7|1
1723042060000|2024-08-07 14:47:40|7436.2|7424.2|7436.7|7424.7|7437.3|7425.3|7435.2|7423.2|7
1723042070000|2024-08-07 14:47:50|7436.6|7424.6|7435.4|7423.4|7436.9|7424.9|7431.9|7422|11
1723042080000|2024-08-07 14:48:00|7435.9|7423.9|7434.5|7422.5|7435.9|7423.9|7434.3|7422.3|5
1723042090000|2024-08-07 14:48:10|7434.4|7422.4|7434.4|7422.4|7434.4|7422.4|7434.4|7422.4|0
1723042100000|2024-08-07 14:48:20|7434.5|7422.5|7449.8|7437.8|7453.3|7441.3|7434.5|7422.5|1
1723042110000|2024-08-07 14:48:30|7449.3|7437.3|7450.7|7438.7|7450.7|7438.7|7448.4|7436.4|0
1723042120000|2024-08-07 14:48:40|7450.9|7438.9|7454.1|7442.1|7454.9|7442.9|7450.3|7438.3|2
1723042130000|2024-08-07 14:48:50|7453.5|7441.5|7466.6|7454.6|7467.1|7455.1|7453.5|7441.5|3
1723042140000|2024-08-07 14:49:00|7465.9|7453.9|7465.9|7453.9|7466|7454|7464.9|7452.9|3
1723042150000|2024-08-07 14:49:10|7466.8|7454.8|7465|7453|7467.4|7455.4|7463.7|7451.7|6
1723042160000|2024-08-07 14:49:20|7477.5|7465.5|7473.1|7461.1|7477.5|7465.5|7472.2|7460.2|8
1723042170000|2024-08-07 14:49:30|7472.3|7460.3|7475.3|7463.3|7475.3|7463.3|7472.3|7460.3|1
1723042180000|2024-08-07 14:49:40|7475.4|7463.4|7473.9|7461.9|7475.4|7463.4|7473.9|7461.9|1
1723042190000|2024-08-07 14:49:50|7477.5|7465.5|7477.4|7465.4|7477.5|7465.5|7477.4|7465.4|0
1723042200000|2024-08-07 14:50:00|7478|7466|7478.2|7466.2|7479.1|7467.1|7478|7466|0
1723042210000|2024-08-07 14:50:10|7478.4|7466.4|7478.8|7466.8|7478.9|7466.9|7478.3|7466.3|5
1723042220000|2024-08-07 14:50:20|7478.7|7466.7|7477.6|7465.6|7478.7|7466.7|7477.6|7465.6|1
1723042230000|2024-08-07 14:50:30|7476.4|7464.4|7476.1|7464.1|7476.4|7464.4|7475.4|7463.4|2
1723042240000|2024-08-07 14:50:40|7475.5|7463.5|7479.7|7467.7|7479.9|7467.9|7475.5|7463.5|0
1723042250000|2024-08-07 14:50:50|7478.9|7466.9|7478.6|7466.6|7478.9|7466.9|7478.6|7466.6|5
1723042260000|2024-08-07 14:51:00|7478.5|7466.5|7478.2|7466.2|7478.6|7466.6|7478.1|7466.1|0
1723042270000|2024-08-07 14:51:10|7478.6|7466.6|7462.2|7450.2|7478.6|7466.6|7461.2|7449.2|2
1723042280000|2024-08-07 14:51:20|7462.1|7450.1|7459.2|7447.2|7462.7|7450.7|7459.2|7447.2|0
1723042290000|2024-08-07 14:51:30|7458.8|7446.8|7462.1|7450.1|7466.2|7454.2|7454.8|7442.8|4
1723042300000|2024-08-07 14:51:40|7461.2|7449.2|7465.5|7453.5|7466.1|7454.1|7461.2|7449.2|4
1723042310000|2024-08-07 14:51:50|7458.2|7446.2|7454.5|7442.5|7458.2|7446.2|7454.5|7442.5|1
1723042320000|2024-08-07 14:52:00|7454.4|7442.4|7447.5|7435.5|7455.4|7443.4|7446.6|7434.6|4
1723042330000|2024-08-07 14:52:10|7447.4|7435.4|7459|7447|7459.4|7447.4|7444.9|7432.9|1
1723042340000|2024-08-07 14:52:20|7456.4|7444.4|7457.3|7445.3|7458.7|7446.7|7456.2|7444.2|1
1723042350000|2024-08-07 14:52:30|7457.2|7445.2|7456.8|7444.8|7457.2|7445.2|7455.2|7443.2|1
1723042360000|2024-08-07 14:52:40|7455.8|7443.8|7462.3|7450.3|7462.3|7450.3|7454.3|7443.8|1
1723042370000|2024-08-07 14:52:50|7462.2|7450.2|7461.3|7449.3|7465.2|7453.2|7457.4|7449.3|4
1723042380000|2024-08-07 14:53:00|7452.7|7440.7|7454.1|7442.1|7455.4|7443.4|7450.9|7438.9|5
1723042390000|2024-08-07 14:53:10|7458.4|7446.4|7457.9|7445.9|7459.2|7448.9|7454.9|7445.9|1
1723042400000|2024-08-07 14:53:20|7459.7|7447.7|7460.1|7448.1|7460.1|7448.1|7459.7|7447.7|0
1723042410000|2024-08-07 14:53:30|7461|7449|7458.6|7450.6|7461|7451.5|7457.3|7449|3
1723042420000|2024-08-07 14:53:40|7457.8|7449.8|7461.2|7449.2|7467.6|7461.6|7457.8|7448.4|7
1723042430000|2024-08-07 14:53:50|7459.9|7453.9|7469.9|7457.9|7474.4|7462.4|7459.9|7453.9|5
1723042440000|2024-08-07 14:54:00|7469.4|7457.4|7474.9|7462.9|7476.1|7464.9|7469.4|7457.4|11
1723042450000|2024-08-07 14:54:10|7475|7463|7475|7463|7475|7463|7474.9|7462.9|1
1723042460000|2024-08-07 14:54:20|7474.2|7462.2|7469.6|7457.6|7474.2|7462.2|7469.6|7457.6|2
1723042470000|2024-08-07 14:54:30|7467.2|7459.2|7463.7|7451.7|7467.2|7459.2|7463.7|7451.7|3
1723042480000|2024-08-07 14:54:40|7463.8|7451.8|7465.3|7453.3|7465.3|7453.3|7462.9|7450.9|1
1723042490000|2024-08-07 14:54:50|7465.7|7453.7|7468|7456|7468.6|7456.6|7465.7|7453.7|1
1723042500000|2024-08-07 14:55:00|7468.5|7456.5|7468.8|7456.8|7469.1|7457.1|7468.1|7456.1|1
1723042510000|2024-08-07 14:55:10|7468.7|7456.7|7471.8|7459.8|7473.7|7461.7|7467.6|7456.7|1
1723042520000|2024-08-07 14:55:20|7472.3|7460.3|7470.6|7458.6|7474.8|7462.8|7470.5|7458.5|0
1723042530000|2024-08-07 14:55:30|7470.7|7458.7|7470.4|7458.4|7472.2|7460.2|7470.4|7458.4|2
1723042540000|2024-08-07 14:55:40|7470.9|7458.9|7474.8|7462.8|7474.8|7462.8|7470.9|7458.9|1
1723042550000|2024-08-07 14:55:50|7475.8|7463.8|7475.8|7463.8|7475.8|7463.8|7475.8|7463.8|2
1723042560000|2024-08-07 14:56:00|7475|7463|7477.7|7465.7|7481.8|7469.8|7475|7463|6
1723042570000|2024-08-07 14:56:10|7478|7466|7478.2|7466.2|7479.2|7467.2|7478|7466|9
1723042580000|2024-08-07 14:56:20|7475.9|7463.9|7475.9|7463.9|7475.9|7463.9|7475.8|7463.8|0
1723042590000|2024-08-07 14:56:30|7475.8|7463.8|7478.1|7466.1|7479.6|7467.6|7473.7|7463.6|4
1723042600000|2024-08-07 14:56:40|7478|7466|7479.5|7467.5|7480.4|7468.4|7477.6|7465.6|3
1723042610000|2024-08-07 14:56:50|7480|7468|7476.4|7464.4|7480.3|7468.3|7475.5|7463.5|11
1723042620000|2024-08-07 14:57:00|7475.5|7463.5|7471.8|7463.8|7475.5|7463.9|7471.2|7461|6
1723042630000|2024-08-07 14:57:10|7471.9|7463.9|7475|7463|7475|7463.9|7471.9|7461.9|35
1723042640000|2024-08-07 14:57:20|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|1
1723042650000|2024-08-07 14:57:30|7473.7|7461.7|7487.6|7475.6|7493.9|7481.9|7473.7|7461.7|29
1723042660000|2024-08-07 14:57:40|7487.5|7475.5|7493.1|7481.1|7494.4|7482.4|7487.5|7475.5|17
1723042670000|2024-08-07 14:57:50|7493.6|7481.6|7493.6|7481.6|7493.6|7481.6|7493.6|7481.6|1
1723042680000|2024-08-07 14:58:00|7493.1|7481.1|7491.1|7483.1|7493.6|7483.1|7491.1|7481.1|17
1723042690000|2024-08-07 14:58:10|7491|7483|7495.5|7483.5|7495.5|7484.9|7491|7481.6|39
1723042710000|2024-08-07 14:58:30|7494.8|7482.8|7490.5|7478.5|7494.8|7482.8|7490.5|7478.5|0
1723042720000|2024-08-07 14:58:40|7490.7|7478.7|7480.5|7468.5|7491.2|7479.2|7480.5|7468.5|32
1723042730000|2024-08-07 14:58:50|7480.8|7468.8|7481.4|7469.4|7481.4|7469.4|7480.8|7468.8|3
1723042740000|2024-08-07 14:59:00|7482.3|7470.3|7488.3|7476.3|7489.5|7479.8|7482.3|7470.3|7
1723042750000|2024-08-07 14:59:10|7489.5|7477.5|7487.7|7475.7|7489.6|7477.6|7487.7|7475.7|19
1723042760000|2024-08-07 14:59:20|7487.6|7475.6|7490.2|7478.2|7490.2|7478.2|7486.8|7474.8|0
1723042770000|2024-08-07 14:59:30|7490.1|7478.1|7488.4|7476.4|7490.1|7478.1|7487.3|7475.3|0
1723042780000|2024-08-07 14:59:40|7490.7|7478.7|7493.2|7481.2|7493.3|7481.3|7489.7|7477.7|0
1723042790000|2024-08-07 14:59:50|7492.1|7480.1|7487.3|7475.3|7492.1|7480.1|7487.3|7475.3|1
1723042800000|2024-08-07 15:00:00|7488.6|7476.6|7492.9|7480.9|7493.1|7481.1|7488.6|7476.6|0
1723042810000|2024-08-07 15:00:10|7492.1|7480.1|7493.2|7481.2|7493.2|7481.2|7492.1|7480.1|6
1723042820000|2024-08-07 15:00:20|7493.3|7481.3|7499.5|7487.5|7499.5|7487.5|7490.8|7481.1|18
1723042830000|2024-08-07 15:00:30|7500.8|7488.8|7499.4|7491.4|7500.9|7491.4|7498.9|7488.8|2
1723042840000|2024-08-07 15:00:40|7495.7|7483.7|7495.5|7483.5|7495.9|7483.9|7494.3|7482.3|3
1723042850000|2024-08-07 15:00:50|7494.7|7482.7|7494.7|7482.7|7494.7|7482.7|7494.7|7482.7|1
1723042860000|2024-08-07 15:01:00|7495.1|7483.1|7494|7482|7495.1|7483.1|7493.3|7481.3|6
1723042870000|2024-08-07 15:01:10|7493.9|7481.9|7496|7484|7496.4|7484.4|7493.5|7481.5|2
1723042880000|2024-08-07 15:01:20|7495.5|7483.5|7494.1|7482.1|7495.5|7483.5|7494.1|7482.1|4
1723042890000|2024-08-07 15:01:30|7495|7483|7493.3|7485.3|7498.8|7486.8|7493.2|7483|0
1723042900000|2024-08-07 15:01:40|7494.1|7486.1|7500.4|7488.4|7500.4|7488.4|7494.1|7486.1|1
1723042910000|2024-08-07 15:01:50|7500.5|7488.5|7499.6|7487.6|7500.5|7488.5|7499.6|7487.6|4
1723042920000|2024-08-07 15:02:00|7499.8|7487.8|7502.9|7490.9|7506.2|7494.2|7497.8|7487.8|0
1723042930000|2024-08-07 15:02:10|7501.3|7489.3|7500|7488|7501.3|7489.3|7500|7488|9
1723042940000|2024-08-07 15:02:20|7497.8|7489.8|7500|7488|7500|7489.8|7497.8|7487.1|4
1723042950000|2024-08-07 15:02:30|7499.5|7487.5|7495.4|7483.4|7499.5|7487.5|7495.4|7483.4|2
1723042960000|2024-08-07 15:02:40|7495.6|7483.6|7496.4|7484.4|7496.4|7484.4|7495.6|7483.6|0
1723042970000|2024-08-07 15:02:50|7496.9|7484.9|7497.1|7489.1|7497.1|7489.1|7496.7|7484.7|4
1723042980000|2024-08-07 15:03:00|7496.1|7490.1|7505.4|7493.4|7505.8|7493.8|7496.1|7488.7|4
1723042990000|2024-08-07 15:03:10|7504.3|7492.3|7505.2|7493.2|7505.3|7493.3|7504.3|7492.3|1
1723043000000|2024-08-07 15:03:20|7504.8|7492.8|7499.3|7487.3|7504.8|7492.8|7499.2|7487.2|5
1723043010000|2024-08-07 15:03:30|7499.7|7487.7|7500|7492|7508.5|7498.4|7499.2|7487.2|3
1723043020000|2024-08-07 15:03:40|7498.8|7490.8|7499.2|7487.2|7502.9|7493.4|7498.7|7487.2|4
1723043030000|2024-08-07 15:03:50|7497.7|7485.7|7498.4|7486.4|7498.8|7486.8|7497.2|7485.2|1
1723043040000|2024-08-07 15:04:00|7498|7486|7495.1|7483.1|7499.1|7487.1|7494.4|7482.4|8
1723043050000|2024-08-07 15:04:10|7494|7482|7493.8|7481.8|7494.7|7482.7|7493.3|7481.3|0
1723043060000|2024-08-07 15:04:20|7494.1|7482.1|7494.1|7482.1|7494.6|7482.6|7494.1|7482.1|0
1723043070000|2024-08-07 15:04:30|7494.2|7482.2|7492|7480|7494.2|7482.2|7492|7480|2
1723043090000|2024-08-07 15:04:50|7486.9|7474.9|7487.1|7475.1|7487.1|7475.1|7486.9|7474.9|3
1723043100000|2024-08-07 15:05:00|7487|7475|7479.5|7467.5|7487.1|7475.1|7479.5|7467.5|1
1723043110000|2024-08-07 15:05:10|7479.4|7467.4|7474.5|7466.5|7479.4|7469.3|7474.5|7465|3
1723043120000|2024-08-07 15:05:20|7474.6|7466.6|7476.4|7464.4|7476.4|7466.6|7474.6|7464.4|4
1723043130000|2024-08-07 15:05:30|7475.6|7463.6|7473.9|7461.9|7475.6|7463.6|7473.7|7461.7|8
1723043140000|2024-08-07 15:05:40|7476.9|7464.9|7471.7|7459.7|7477.1|7465.1|7471.7|7459.7|2
1723043150000|2024-08-07 15:05:50|7472.7|7460.7|7469.2|7457.2|7472.7|7460.7|7469|7457|1
1723043160000|2024-08-07 15:06:00|7469.3|7457.3|7461.5|7449.5|7469.3|7459|7461.4|7449.4|10
1723043170000|2024-08-07 15:06:10|7460.8|7448.8|7457.1|7445.1|7460.8|7448.8|7456.5|7444.5|2
1723043180000|2024-08-07 15:06:20|7456.6|7444.6|7455.7|7443.7|7456.7|7444.7|7455.5|7443.5|7
1723043190000|2024-08-07 15:06:30|7455.8|7443.8|7460.1|7448.1|7460.1|7448.1|7455.7|7443.7|3
1723043200000|2024-08-07 15:06:40|7460.3|7448.3|7459.1|7447.1|7460.3|7448.3|7458.6|7446.6|4
1723043210000|2024-08-07 15:06:50|7456.2|7444.2|7461.3|7449.3|7461.3|7449.3|7456.1|7444.1|1
1723043220000|2024-08-07 15:07:00|7461.4|7449.4|7458.3|7446.3|7461.9|7449.9|7458.3|7446.3|4
1723043230000|2024-08-07 15:07:10|7458.4|7446.4|7457|7445|7458.7|7446.7|7457|7445|3
1723043240000|2024-08-07 15:07:20|7456.9|7444.9|7457.2|7445.2|7457.2|7445.2|7456.1|7444.1|3
1723043250000|2024-08-07 15:07:30|7457.5|7445.5|7452.6|7440.6|7458.6|7446.6|7452.6|7440.6|2
1723043260000|2024-08-07 15:07:40|7452.1|7440.1|7452.7|7440.7|7454.7|7442.7|7450.8|7438.8|1
1723043270000|2024-08-07 15:07:50|7452.8|7440.8|7447.3|7435.3|7452.8|7440.8|7447.2|7435.2|1
1723043280000|2024-08-07 15:08:00|7443.6|7431.6|7447.2|7439.2|7448.9|7439.2|7443.5|7431.5|5
1723043290000|2024-08-07 15:08:10|7446.7|7438.7|7446.8|7434.8|7452.4|7440.4|7442.1|7430.1|6
1723043300000|2024-08-07 15:08:20|7447.8|7435.8|7451.4|7439.4|7451.4|7439.4|7447.8|7435.8|0
1723043310000|2024-08-07 15:08:30|7464.9|7452.9|7453.6|7441.6|7468.4|7456.4|7453.5|7441.5|7
1723043320000|2024-08-07 15:08:40|7453.3|7441.3|7453.4|7441.4|7453.5|7441.5|7453.3|7441.3|0
1723043330000|2024-08-07 15:08:50|7453.3|7441.3|7448.6|7436.6|7453.5|7441.5|7447.5|7435.5|2
1723043340000|2024-08-07 15:09:00|7449.1|7437.1|7456.7|7444.7|7457.5|7445.5|7449.1|7437.1|1
1723043350000|2024-08-07 15:09:10|7457.2|7445.2|7454|7442|7457.3|7445.3|7450|7438|5
1723043360000|2024-08-07 15:09:20|7454.2|7442.2|7451.9|7439.9|7458.5|7446.5|7451.2|7439.2|4
1723043370000|2024-08-07 15:09:30|7450.9|7438.9|7453.2|7441.2|7453.5|7441.5|7450.9|7438.9|0
1723043380000|2024-08-07 15:09:40|7452.3|7440.3|7452.8|7440.8|7453|7441|7452|7440|1
1723043390000|2024-08-07 15:09:50|7452.5|7440.5|7456.3|7444.3|7456.4|7444.4|7452.5|7440.5|0
1723043400000|2024-08-07 15:10:00|7455.9|7443.9|7456.3|7444.3|7456.3|7444.3|7455.9|7443.9|2
1723043410000|2024-08-07 15:10:10|7458|7446|7468|7456|7468|7456|7458|7446|4
1723043420000|2024-08-07 15:10:20|7467.8|7455.8|7467.7|7455.7|7470.7|7458.7|7466.2|7454.2|10
1723043430000|2024-08-07 15:10:30|7467.3|7455.3|7467.2|7455.2|7467.7|7455.7|7467.2|7455.2|6
1723043440000|2024-08-07 15:10:40|7467.3|7455.3|7460.2|7448.2|7467.7|7455.7|7459.7|7447.7|1
1723043450000|2024-08-07 15:10:50|7459.9|7447.9|7459.9|7447.9|7460.1|7448.1|7459.8|7447.8|0
1723043460000|2024-08-07 15:11:00|7460.1|7448.1|7460.2|7448.2|7460.2|7448.2|7460|7448|1
1723043470000|2024-08-07 15:11:10|||||||||1
1723043480000|2024-08-07 15:11:20|7460.1|7448.1|7456.9|7444.9|7460.4|7448.4|7456.3|7444.3|9
1723043490000|2024-08-07 15:11:30|7457.7|7445.7|7458.2|7446.2|7458.2|7446.2|7457.7|7445.7|0
1723043500000|2024-08-07 15:11:40|7458.3|7446.3|7457.3|7445.3|7458.3|7446.3|7457.2|7445.2|1
1723043520000|2024-08-07 15:12:00|7456.8|7444.8|7469.3|7457.3|7469.3|7457.3|7455.3|7443.3|4
1723043530000|2024-08-07 15:12:10|7469.4|7457.4|7472.1|7460.1|7472.1|7460.1|7469.4|7457.4|0
1723043540000|2024-08-07 15:12:20|7472|7460|7471.6|7459.6|7472.1|7460.1|7471.6|7459.6|0
1723043550000|2024-08-07 15:12:30|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|6
1723043560000|2024-08-07 15:12:40|7471.9|7459.9|7470.3|7458.3|7471.9|7459.9|7470.3|7458.3|1
1723043570000|2024-08-07 15:12:50|7470.5|7458.5|7470.8|7458.8|7470.8|7458.8|7470.4|7458.4|0
1723043580000|2024-08-07 15:13:00|7470.9|7458.9|7472.6|7460.6|7474.3|7462.3|7470.8|7458.8|2
1723043590000|2024-08-07 15:13:10|7471.9|7459.9|7469.9|7457.9|7471.9|7459.9|7468.5|7456.5|2
1723043600000|2024-08-07 15:13:20|7470|7458|7470.1|7458.1|7470.9|7458.9|7468.5|7456.5|6
1723043610000|2024-08-07 15:13:30|7468.8|7456.8|7455|7443|7468.8|7456.8|7455|7443|2
1723043620000|2024-08-07 15:13:40|7455.1|7443.1|7455|7443|7455.1|7443.1|7455|7443|0
1723043630000|2024-08-07 15:13:50|7455.1|7443.1|7462.3|7450.3|7462.5|7450.5|7455.1|7443.1|13
1723043640000|2024-08-07 15:14:00|7462.1|7450.1|7464.6|7452.6|7465|7453|7460.3|7448.3|6
1723043650000|2024-08-07 15:14:10|7464.5|7452.5|7464.1|7452.1|7467.8|7455.8|7462.9|7450.9|4
1723043660000|2024-08-07 15:14:20|7463.8|7451.8|7462.7|7450.7|7464.8|7452.8|7462.7|7450.7|1
1723043670000|2024-08-07 15:14:30|7463.1|7451.1|7463.8|7451.8|7463.8|7451.8|7462.4|7450.4|0
1723043680000|2024-08-07 15:14:40|7462.6|7450.6|7464.1|7452.1|7465.1|7453.1|7462.6|7450.6|5
1723043690000|2024-08-07 15:14:50|7464.2|7452.2|7473|7461|7473|7461|7464.2|7452.2|4
1723043700000|2024-08-07 15:15:00|7472.2|7460.2|7469.4|7457.4|7473.5|7461.5|7469.4|7457.4|10
1723043710000|2024-08-07 15:15:10|7469.3|7457.3|7473|7461|7473.9|7461.9|7468.9|7456.9|11
1723043720000|2024-08-07 15:15:20|7473.1|7461.1|7473.1|7461.1|7474|7462|7473.1|7461.1|8
1723043730000|2024-08-07 15:15:30|7474.4|7462.4|7473.6|7461.6|7474.4|7462.4|7472.6|7460.6|0
1723043740000|2024-08-07 15:15:40|7471.5|7459.5|7471.8|7459.8|7473|7461|7470.5|7458.5|7
1723043750000|2024-08-07 15:15:50|7471.9|7459.9|7471.9|7459.9|7471.9|7459.9|7471.7|7459.7|0
1723043760000|2024-08-07 15:16:00|7472|7460|7481|7469|7484|7472|7472|7460|2
1723043770000|2024-08-07 15:16:10|7480.4|7468.4|7464.1|7452.1|7480.4|7468.4|7464.1|7452.1|6
1723043780000|2024-08-07 15:16:20|7464.4|7452.4|7466.4|7454.4|7471.1|7459.1|7463.2|7451.2|3
1723043790000|2024-08-07 15:16:30|7465.1|7453.1|7465.5|7453.5|7465.5|7453.5|7465|7453|2
1723043800000|2024-08-07 15:16:40|7466.1|7454.1|7465.1|7453.1|7466.1|7454.1|7464.3|7452.3|0
1723043810000|2024-08-07 15:16:50|7465.3|7453.3|7465.5|7453.5|7466|7454|7464.6|7452.6|3
1723043820000|2024-08-07 15:17:00|7465.4|7453.4|7466.9|7454.9|7467.7|7457.8|7464.6|7453.2|3
1723043830000|2024-08-07 15:17:10|7467|7455|7459|7447|7468.7|7458.5|7456.2|7445.8|10
1723043840000|2024-08-07 15:17:20|7462.7|7450.7|7464.5|7452.5|7467.9|7455.9|7456.7|7444.7|38
1723043850000|2024-08-07 15:17:30|7464.4|7452.4|7448.9|7436.9|7464.5|7452.5|7444.8|7432.8|27
1723043860000|2024-08-07 15:17:40|7448.4|7436.4|7443.6|7431.6|7449|7437|7443.2|7431.2|0
1723043870000|2024-08-07 15:17:50|7443.2|7431.2|7441.1|7429.1|7453.7|7441.7|7440.6|7428.6|6
1723043880000|2024-08-07 15:18:00|7441.5|7429.5|7450.6|7438.6|7450.6|7438.6|7441.4|7429.4|5
1723043890000|2024-08-07 15:18:10|7450.8|7438.8|7450.4|7438.4|7456.3|7444.3|7450.4|7438.4|5
1723043900000|2024-08-07 15:18:20|7450.6|7438.6|7450.3|7438.3|7453.2|7441.2|7449|7437|7
1723043910000|2024-08-07 15:18:30|7446|7434|7445|7433|7446.1|7434.1|7445|7433|3
1723043920000|2024-08-07 15:18:40|7444.2|7432.2|7441.5|7429.5|7444.2|7432.2|7441.5|7429.5|1
1723043930000|2024-08-07 15:18:50|7441.9|7429.9|7445.9|7433.9|7446.3|7434.3|7441.9|7429.9|2
1723043940000|2024-08-07 15:19:00|7445.4|7433.4|7453|7441|7455|7444.5|7445.4|7433.4|22
1723043950000|2024-08-07 15:19:10|7448.2|7436.2|7447.5|7435.5|7448.2|7436.2|7446.6|7434.6|3
1723043960000|2024-08-07 15:19:20|7447.4|7435.4|7448.2|7436.2|7448.3|7436.3|7446.6|7434.6|1
1723043970000|2024-08-07 15:19:30|7448.6|7436.6|7432.4|7420.4|7448.6|7436.6|7432.4|7420.4|16
1723043980000|2024-08-07 15:19:40|7435.7|7423.7|7431|7419|7435.7|7423.7|7431|7419|37
1723043990000|2024-08-07 15:19:50|7430.7|7418.7|7432.6|7420.6|7433.1|7421.1|7426.6|7414.6|12
1723044000000|2024-08-07 15:20:00|7431.7|7419.7|7430.9|7418.9|7431.7|7419.7|7430.7|7418.7|3
1723044010000|2024-08-07 15:20:10|7434.6|7422.6|7441.5|7429.5|7444.4|7432.4|7434.6|7422.6|3
1723044020000|2024-08-07 15:20:20|7442.4|7430.4|7435.4|7423.4|7444.2|7432.2|7435.4|7423.4|4
1723044030000|2024-08-07 15:20:30|7437.3|7425.3|7443|7431|7443|7431|7436.1|7424.1|24
1723044040000|2024-08-07 15:20:40|7443.3|7431.3|7436.4|7424.4|7443.3|7431.3|7435.7|7423.7|9
1723044050000|2024-08-07 15:20:50|7435.6|7423.6|7442.1|7430.1|7443.1|7434.8|7435.6|7423.6|4
1723044060000|2024-08-07 15:21:00|7442|7430|7429.1|7417.1|7442|7430|7429.1|7417.1|15
1723044070000|2024-08-07 15:21:10|7428.9|7416.9|7426.3|7414.3|7429|7417|7425.8|7413.8|13
1723044080000|2024-08-07 15:21:20|7426.7|7414.7|7427.1|7415.1|7427.1|7415.1|7426.7|7414.7|2
1723044090000|2024-08-07 15:21:30|7433.4|7421.4|7431|7419|7434.2|7422.2|7430.5|7418.5|9
1723044100000|2024-08-07 15:21:40|7431.9|7419.9|7438.6|7426.6|7439.7|7427.7|7431.9|7419.9|0
1723044110000|2024-08-07 15:21:50|7438.9|7426.9|7427.1|7415.1|7438.9|7426.9|7427.1|7415.1|5
1723044120000|2024-08-07 15:22:00|7425.4|7413.4|7423.9|7411.9|7425.9|7413.9|7423.5|7411.5|6
1723044130000|2024-08-07 15:22:10|7424.3|7412.3|7434.9|7422.9|7437|7425|7424.3|7412.3|11
1723044140000|2024-08-07 15:22:20|7435.2|7423.2|7436.4|7424.4|7437.5|7425.5|7435.2|7423.2|0
1723044150000|2024-08-07 15:22:30|7435.6|7423.6|7434|7422|7435.6|7423.6|7434|7422|1
1723044160000|2024-08-07 15:22:40|7433.7|7421.7|7430.5|7418.5|7433.7|7421.7|7430.4|7418.4|9
1723044170000|2024-08-07 15:22:50|7430.7|7418.7|7427.4|7415.4|7430.8|7418.8|7427.4|7415.4|1
1723044180000|2024-08-07 15:23:00|7427|7415|7426.2|7414.2|7427.6|7415.6|7426.1|7414.1|4
1723044190000|2024-08-07 15:23:10|7426.1|7414.1|7425.5|7413.5|7426.5|7414.5|7425.4|7413.4|0
1723044200000|2024-08-07 15:23:20|7425.3|7413.3|7420.2|7408.2|7425.3|7413.3|7420.2|7408.2|10
1723044210000|2024-08-07 15:23:30|7420.1|7408.1|7416.9|7408.9|7420.3|7408.9|7416.5|7405.9|4
1723044220000|2024-08-07 15:23:40|7413.9|7401.9|7415|7403|7415.1|7403.1|7413.9|7401.9|3
1723044230000|2024-08-07 15:23:50|7415.4|7403.4|7416.3|7404.3|7423|7411|7415.4|7403.4|17
1723044240000|2024-08-07 15:24:00|7414.6|7402.6|7422.2|7410.2|7422.8|7410.8|7414.3|7402.3|2
1723044250000|2024-08-07 15:24:10|7424.5|7412.5|7422.4|7410.4|7425.6|7413.6|7422.4|7410.4|8
1723044260000|2024-08-07 15:24:20|7422.9|7410.9|7411.5|7399.5|7423.1|7411.1|7409.2|7397.2|11
1723044270000|2024-08-07 15:24:30|7411.3|7399.3|7414.9|7402.9|7417|7405|7411.1|7399.1|4
1723044280000|2024-08-07 15:24:40|7411.8|7403.8|7410.8|7402.8|7413.8|7403.8|7410.8|7401.7|1
1723044290000|2024-08-07 15:24:50|7410.9|7402.9|7408.8|7396.8|7411.1|7402.9|7408.7|7396.7|3
1723044300000|2024-08-07 15:25:00|7409.2|7397.2|7405.5|7399.5|7409.5|7400.7|7405.5|7397.2|9
1723044310000|2024-08-07 15:25:10|7408|7396|7408.5|7396.5|7408.5|7396.5|7404.7|7392.7|12
1723044320000|2024-08-07 15:25:20|7406.3|7394.3|7372.3|7360.3|7406.3|7394.3|7371.8|7359.8|11
1723044330000|2024-08-07 15:25:30|7373.6|7361.6|7366.9|7354.9|7373.6|7361.6|7366.9|7354.9|4
1723044340000|2024-08-07 15:25:40|7367.1|7355.1|7372.6|7360.6|7372.8|7363.2|7367.1|7355.1|1
1723044350000|2024-08-07 15:25:50|7367.6|7355.6|7370.6|7358.6|7373.1|7361.1|7367.6|7355.6|0
1723044360000|2024-08-07 15:26:00|7371|7359|7376.8|7364.8|7376.8|7367.7|7370.5|7358.5|1
1723044370000|2024-08-07 15:26:10|7374.9|7366.9|7376.5|7364.5|7377.9|7371.9|7374.9|7364.5|6
1723044380000|2024-08-07 15:26:20|7376|7364|7373.9|7361.9|7376|7364.4|7372|7361.9|6
1723044390000|2024-08-07 15:26:30|7369.1|7357.1|7373.8|7361.8|7374|7362|7369.1|7357.1|0
1723044400000|2024-08-07 15:26:40|7373.9|7361.9|7375.8|7363.8|7375.8|7363.8|7373.9|7361.9|8
1723044410000|2024-08-07 15:26:50|7373.9|7367.9|7366.5|7360.5|7374.8|7367.9|7366.5|7358.4|6
1723044420000|2024-08-07 15:27:00|7367.5|7361.5|7372.8|7360.8|7376|7367.1|7367.5|7358.7|11
1723044430000|2024-08-07 15:27:10|7371.7|7359.7|7369.6|7357.6|7371.7|7359.7|7367.5|7355.5|7
1723044440000|2024-08-07 15:27:20|7369.1|7357.1|7369.1|7357.1|7369.1|7357.1|7369.1|7357.1|0
1723044450000|2024-08-07 15:27:30|7371.5|7359.5|7371.5|7359.5|7371.5|7359.5|7371.5|7359.5|0
1723044460000|2024-08-07 15:27:40|7371.7|7359.7|7371.9|7359.9|7371.9|7359.9|7371.7|7359.7|3
1723044470000|2024-08-07 15:27:50|7372|7360|7370.5|7364.5|7372|7364.5|7370.5|7360|0
1723044480000|2024-08-07 15:28:00|7372.8|7360.8|7368.2|7362.2|7372.8|7362.8|7368.2|7360.7|4
1723044490000|2024-08-07 15:28:10|7367.7|7361.7|7372.3|7360.3|7372.3|7362.2|7367.7|7360.3|7
1723044500000|2024-08-07 15:28:20|7372.7|7360.7|7371.5|7359.5|7372.7|7360.7|7371.5|7359.5|5
1723044510000|2024-08-07 15:28:30|7371.7|7359.7|7362.3|7350.3|7371.7|7359.7|7362.3|7350.3|3
1723044520000|2024-08-07 15:28:40|7362.2|7350.2|7361.3|7349.3|7362.2|7350.2|7361|7349|8
1723044530000|2024-08-07 15:28:50|7361.5|7349.5|7369.9|7357.9|7369.9|7357.9|7361.5|7349.5|2
1723044540000|2024-08-07 15:29:00|7370.4|7358.4|7392.7|7384.7|7393.6|7385.6|7370.4|7358.4|11
1723044550000|2024-08-07 15:29:10|7391.7|7379.7|7397.7|7385.7|7397.7|7385.7|7389.1|7377.3|8
1723044560000|2024-08-07 15:29:20|7397.6|7385.6|7396.6|7384.6|7397.6|7385.6|7396.6|7384.6|0
1723044570000|2024-08-07 15:29:30|7396.4|7384.4|7392.4|7380.4|7397.7|7385.7|7390.4|7378.4|10
1723044580000|2024-08-07 15:29:40|7396.7|7384.7|7393.1|7381.1|7396.8|7384.8|7393.1|7381.1|1
1723044590000|2024-08-07 15:29:50|7392.4|7380.4|7394.9|7382.9|7394.9|7382.9|7386.7|7375.8|10
1723044600000|2024-08-07 15:30:00|7392.4|7380.4|7391.1|7379.1|7394.9|7382.9|7389.4|7377.4|0
1723044610000|2024-08-07 15:30:10|7390.7|7378.7|7394.8|7382.8|7399.4|7387.4|7390.3|7378.7|4
1723044620000|2024-08-07 15:30:20|7395.2|7383.2|7394.7|7382.7|7404.5|7392.5|7393.8|7381.8|15
1723044630000|2024-08-07 15:30:30|7394.9|7382.9|7395.9|7383.9|7398.7|7386.7|7394.9|7382.9|3
1723044640000|2024-08-07 15:30:40|7395.8|7383.8|7403.2|7391.2|7403.2|7391.2|7395.8|7383.8|3
1723044650000|2024-08-07 15:30:50|7401.6|7393.6|7411.6|7399.6|7413.3|7401.3|7401.6|7393.6|16
1723044660000|2024-08-07 15:31:00|7409.5|7397.5|7414.8|7402.8|7414.8|7404.3|7402.9|7392.6|16
1723044670000|2024-08-07 15:31:10|7416.9|7404.9|7418.8|7406.8|7419.3|7407.3|7416.9|7404.9|16
1723044680000|2024-08-07 15:31:20|7418.9|7406.9|7418.9|7406.9|7418.9|7406.9|7418.9|7406.9|0
1723044690000|2024-08-07 15:31:30|7417.9|7405.9|7418.6|7406.6|7419.3|7413.3|7417.7|7405.7|4
1723044700000|2024-08-07 15:31:40|7416.5|7404.5|7415.8|7403.8|7416.5|7404.5|7414.3|7402.3|2
1723044710000|2024-08-07 15:31:50|7415.9|7403.9|7417.6|7405.6|7417.6|7405.6|7415.8|7403.8|0
1723044720000|2024-08-07 15:32:00|7417.3|7405.3|7415|7403|7417.3|7405.3|7415|7403|0
1723044730000|2024-08-07 15:32:10|7412.2|7400.2|7413.1|7401.1|7413.2|7401.2|7412.2|7400.2|2
1723044740000|2024-08-07 15:32:20|7415.6|7403.6|7405.2|7393.2|7416.6|7404.6|7405.2|7393.2|1
1723044750000|2024-08-07 15:32:30|7400.2|7388.2|7415.4|7403.4|7416.8|7404.8|7400.2|7388.2|9
1723044760000|2024-08-07 15:32:40|7411.3|7399.3|7412.7|7400.7|7416.4|7404.4|7411.3|7399.3|0
1723044770000|2024-08-07 15:32:50|7415.6|7403.6|7417.6|7405.6|7417.6|7405.6|7415.6|7403.6|5
1723044780000|2024-08-07 15:33:00|7418.8|7406.8|7422.1|7410.1|7430.4|7418.4|7418.6|7406.6|16
1723044790000|2024-08-07 15:33:10|7423.1|7411.1|7421.7|7409.7|7426.3|7414.3|7421.7|7409.7|4
1723044800000|2024-08-07 15:33:20|7421.5|7409.5|7406.1|7394.1|7421.8|7409.8|7406.1|7394.1|7
1723044810000|2024-08-07 15:33:30|7406.5|7394.5|7408.1|7396.1|7408.4|7396.4|7405.4|7393.4|18
1723044820000|2024-08-07 15:33:40|7407.6|7395.6|7404.4|7392.4|7407.6|7395.6|7402.1|7390.1|12
1723044830000|2024-08-07 15:33:50|7404.5|7392.5|7395.1|7383.1|7405.3|7393.3|7392.3|7380.3|20
1723044840000|2024-08-07 15:34:00|7394.9|7382.9|7394.8|7382.8|7406.3|7394.3|7391.2|7379.2|31
1723044850000|2024-08-07 15:34:10|7396.9|7384.9|7396.5|7384.5|7398.6|7386.6|7392|7380|35
1723044860000|2024-08-07 15:34:20|7396.1|7384.1|7391.5|7379.5|7396.5|7384.5|7387.7|7375.7|9
1723044870000|2024-08-07 15:34:30|7391.4|7379.4|7388.8|7376.8|7391.5|7379.5|7387.2|7375.2|8
1723044880000|2024-08-07 15:34:40|7387.7|7375.7|7391|7379|7391.5|7379.5|7387.7|7375.7|1
1723044890000|2024-08-07 15:34:50|7389.4|7377.4|7389.3|7377.3|7394.4|7382.4|7389.3|7377.3|7
1723044900000|2024-08-07 15:35:00|7389.7|7377.7|7393.4|7381.4|7393.4|7381.4|7386.8|7374.8|9
1723044910000|2024-08-07 15:35:10|7393.6|7381.6|7400|7388|7400|7388|7393.6|7381.6|0
1723044920000|2024-08-07 15:35:20|7400.5|7388.5|7408.7|7396.7|7409.3|7397.3|7400.5|7388.5|3
1723044930000|2024-08-07 15:35:30|7408.2|7396.2|7409.2|7397.2|7409.2|7397.2|7407.7|7395.7|1
1723044940000|2024-08-07 15:35:40|7409.3|7397.3|7416.3|7404.3|7416.3|7404.3|7409.2|7397.2|1
1723044950000|2024-08-07 15:35:50|7417.8|7405.8|7416.1|7404.1|7418.5|7406.5|7413.9|7401.9|2
1723044960000|2024-08-07 15:36:00|7415.4|7403.4|7406.4|7394.4|7415.4|7403.4|7399.7|7387.7|7
1723044970000|2024-08-07 15:36:10|7406.9|7394.9|7391.5|7379.5|7407.8|7395.8|7389.7|7377.7|25
1723044980000|2024-08-07 15:36:20|7391.6|7379.6|7380.7|7368.7|7394.8|7382.8|7380|7368|22
1723044990000|2024-08-07 15:36:30|7381.1|7369.1|7377.7|7365.7|7382.7|7370.7|7372.1|7363.1|6
1723045000000|2024-08-07 15:36:40|7376.9|7364.9|7368.9|7356.9|7376.9|7364.9|7368|7356|13
1723045010000|2024-08-07 15:36:50|7369|7357|7354.2|7342.2|7369.4|7357.4|7353.7|7341.7|39
1723045020000|2024-08-07 15:37:00|7353.4|7341.4|7340|7328|7355.4|7343.4|7340|7328|29
1723045030000|2024-08-07 15:37:10|7342.4|7330.4|7357.3|7345.3|7357.3|7345.3|7339.2|7327.2|3
1723045040000|2024-08-07 15:37:20|7357.4|7345.4|7362.4|7350.4|7363.1|7351.1|7357.4|7345.4|3
1723045050000|2024-08-07 15:37:30|7362.2|7350.2|7362.7|7350.7|7363|7351|7362.2|7350.2|3
1723045060000|2024-08-07 15:37:40|7364.4|7352.4|7369|7357|7369|7357|7357.5|7349.5|8
1723045070000|2024-08-07 15:37:50|7367.7|7355.7|7363.1|7351.1|7374.2|7362.2|7362.6|7350.6|19
1723045080000|2024-08-07 15:38:00|7363.6|7351.6|7358.5|7346.5|7364.5|7352.5|7356.7|7344.7|6
1723045090000|2024-08-07 15:38:10|7359.6|7347.6|7352.8|7340.8|7361.2|7349.2|7352.6|7340.6|32
1723045100000|2024-08-07 15:38:20|7353.5|7341.5|7351.4|7339.4|7353.5|7342|7347|7335|7
1723045110000|2024-08-07 15:38:30|7354|7342|7354.5|7342.5|7354.5|7342.5|7354|7342|2
1723045120000|2024-08-07 15:38:40|7355.4|7343.4|7365.9|7353.9|7365.9|7353.9|7355.4|7343.4|8
1723045130000|2024-08-07 15:38:50|7365.8|7353.8|7379.4|7367.4|7379.4|7367.4|7365.8|7353.8|5
1723045140000|2024-08-07 15:39:00|7379.6|7367.6|7381|7369|7381|7369|7373.6|7364|15
1723045150000|2024-08-07 15:39:10|7381.3|7369.3|7394|7382|7394|7383.7|7381.3|7369.3|4
1723045160000|2024-08-07 15:39:20|7391.8|7383.8|7389.8|7377.8|7403.5|7391.5|7389.8|7377.8|9
1723045170000|2024-08-07 15:39:30|7389.4|7377.4|7389.2|7377.2|7390.8|7378.8|7387.4|7375.4|2
1723045180000|2024-08-07 15:39:40|7390.1|7378.1|7387.1|7375.1|7390.1|7378.1|7381.5|7369.5|5
1723045190000|2024-08-07 15:39:50|7386.9|7374.9|7398.6|7386.6|7398.6|7386.6|7386.9|7374.9|6
1723045200000|2024-08-07 15:40:00|7399.9|7387.9|7400|7388|7402.3|7390.3|7397|7385|4
1723045210000|2024-08-07 15:40:10|7400.9|7388.9|7398.2|7386.2|7400.9|7388.9|7396|7384|8
1723045220000|2024-08-07 15:40:20|7398.1|7386.1|7412.5|7400.5|7412.5|7400.5|7390.7|7378.7|9
1723045230000|2024-08-07 15:40:30|7415|7403|7418.1|7406.1|7418.1|7406.1|7413.4|7401.4|4
1723045240000|2024-08-07 15:40:40|7419.6|7407.6|7408|7396|7423.1|7411.1|7406.1|7394.1|4
1723045250000|2024-08-07 15:40:50|7408.6|7396.6|7409.7|7397.7|7412.2|7400.2|7405.9|7393.9|3
1723045260000|2024-08-07 15:41:00|7410.2|7398.2|7415.7|7403.7|7420.8|7408.8|7410.2|7398.2|6
1723045270000|2024-08-07 15:41:10|7414.5|7402.5|7412.1|7400.1|7416.4|7404.4|7410.9|7398.9|5
1723045280000|2024-08-07 15:41:20|7412.2|7400.2|7410.3|7398.3|7413.1|7401.1|7409.1|7397.1|7
1723045290000|2024-08-07 15:41:30|7410.2|7398.2|7401.4|7389.4|7411.1|7399.1|7401.4|7389.4|17
1723045300000|2024-08-07 15:41:40|7401.3|7389.3|7408.2|7396.2|7408.6|7396.6|7400.8|7388.8|17
1723045310000|2024-08-07 15:41:50|7409.8|7397.8|7397.2|7385.2|7411.8|7399.8|7396.7|7384.7|7
1723045320000|2024-08-07 15:42:00|7397.1|7385.1|7402.5|7390.5|7406.3|7394.3|7395.9|7383.9|11
1723045330000|2024-08-07 15:42:10|7403.1|7391.1|7390.7|7378.7|7405.9|7393.9|7388|7376|5
1723045340000|2024-08-07 15:42:20|7390.4|7378.4|7380.3|7368.3|7390.4|7380.4|7376|7364|20
1723045350000|2024-08-07 15:42:30|7380.7|7368.7|7374.1|7362.1|7380.7|7368.7|7373.7|7361.7|17
1723045360000|2024-08-07 15:42:40|7373.9|7361.9|7347.2|7335.2|7373.9|7361.9|7347.1|7335.1|46
1723045370000|2024-08-07 15:42:50|7347.3|7335.3|7348.5|7336.5|7351.2|7339.2|7340.1|7328.1|19
1723045380000|2024-08-07 15:43:00|7348.4|7336.4|7359.1|7347.1|7359.5|7347.5|7346.8|7334.8|22
1723045390000|2024-08-07 15:43:10|7359.2|7347.2|7347.5|7335.5|7369.2|7357.2|7347.5|7335.5|8
1723045400000|2024-08-07 15:43:20|7346.6|7334.6|7348.3|7336.3|7355.2|7343.2|7345.7|7333.7|6
1723045410000|2024-08-07 15:43:30|7347.7|7335.7|7351.3|7339.3|7352.2|7340.2|7343.7|7331.7|12
1723045420000|2024-08-07 15:43:40|7351.5|7339.5|7348|7336|7351.9|7339.9|7342.4|7330.4|5
1723045430000|2024-08-07 15:43:50|7347|7335|7348|7336|7348.5|7336.5|7342.9|7330.9|1
1723045440000|2024-08-07 15:44:00|7346.8|7334.8|7335.4|7323.4|7346.8|7334.8|7335.1|7323.1|7
1723045450000|2024-08-07 15:44:10|7336.3|7324.3|7338.7|7326.7|7340.2|7328.2|7336|7324|4
1723045460000|2024-08-07 15:44:20|7336.1|7328.1|7344.8|7332.8|7351.9|7339.9|7336.1|7326.7|19
1723045470000|2024-08-07 15:44:30|7344.7|7332.7|7337.9|7325.9|7344.7|7332.7|7337.9|7325.9|8
1723045480000|2024-08-07 15:44:40|7339.1|7327.1|7338.3|7326.3|7342.8|7330.8|7337.3|7325.3|2
1723045490000|2024-08-07 15:44:50|7337.1|7325.1|7331.3|7319.3|7341|7329|7331.2|7319.2|6
1723045500000|2024-08-07 15:45:00|7329.2|7317.2|7318|7306|7330.1|7318.1|7308|7296|24
1723045510000|2024-08-07 15:45:10|7317.1|7305.1|7316.5|7304.5|7325.1|7313.1|7316.3|7304.3|23
1723045520000|2024-08-07 15:45:20|7319.4|7307.4|7318.9|7306.9|7321.4|7309.4|7316.3|7304.3|27
1723045530000|2024-08-07 15:45:30|7318.8|7306.8|7315.7|7303.7|7318.8|7306.8|7307.1|7295.1|19
1723045540000|2024-08-07 15:45:40|7315.3|7303.3|7307.9|7295.9|7319.9|7307.9|7304.3|7292.3|17
1723045550000|2024-08-07 15:45:50|7307.8|7295.8|7295.2|7283.2|7309.6|7297.6|7295.2|7283.2|15
1723045560000|2024-08-07 15:46:00|7296.5|7284.5|7298.6|7286.6|7298.7|7286.7|7291.7|7280.3|31
1723045570000|2024-08-07 15:46:10|7305.1|7293.1|7285.7|7273.7|7305.1|7293.1|7285.1|7273.1|38
1723045580000|2024-08-07 15:46:20|7285.4|7273.4|7286.4|7274.4|7288.4|7276.4|7284.7|7272.7|11
1723045590000|2024-08-07 15:46:30|7286.7|7274.7|7281|7269|7286.7|7274.7|7280.4|7268.4|12
1723045600000|2024-08-07 15:46:40|7283.9|7271.9|7282.5|7270.5|7284|7272|7282.5|7270.5|8
1723045610000|2024-08-07 15:46:50|7284.2|7272.2|7272.5|7260.5|7284.7|7272.7|7272.5|7260.5|12
1723045620000|2024-08-07 15:47:00|7269.2|7257.2|7276.9|7270.9|7280.9|7270.9|7268.8|7257.1|17
1723045630000|2024-08-07 15:47:10|7270.2|7264.2|7273.4|7261.4|7276.6|7264.6|7270.2|7261|10
1723045640000|2024-08-07 15:47:20|7273.8|7261.8|7270.4|7258.4|7274.4|7262.4|7266|7254|23
1723045650000|2024-08-07 15:47:30|7271.7|7259.7|7259.8|7247.8|7271.7|7259.7|7255.8|7243.8|22
1723045660000|2024-08-07 15:47:40|7259.4|7247.4|7240.9|7228.9|7259.4|7247.4|7239.3|7227.3|16
1723045670000|2024-08-07 15:47:50|7241.5|7229.5|7236|7224|7246.8|7234.8|7235.6|7223.6|38
1723045680000|2024-08-07 15:48:00|7235.8|7223.8|7227.7|7215.7|7238.7|7227.3|7221.4|7209.4|107
1723045690000|2024-08-07 15:48:10|7227.2|7215.2|7234.1|7222.1|7234.5|7222.9|7220.3|7208.3|45
1723045700000|2024-08-07 15:48:20|7233.6|7225.6|7235.2|7223.2|7236.4|7227.3|7231.9|7223|41
1723045710000|2024-08-07 15:48:30|7233.3|7225.3|7243.5|7235.5|7254.3|7242.3|7233.3|7225.3|50
1723045720000|2024-08-07 15:48:40|7243|7235|7240.3|7228.3|7247.4|7235.4|7237.3|7225.3|31
1723045730000|2024-08-07 15:48:50|7240|7228|7265.9|7253.9|7267.1|7255.1|7240|7228|46
1723045740000|2024-08-07 15:49:00|7266.4|7254.4|7290.7|7282.7|7292.4|7282.7|7266.2|7254.2|36
1723045750000|2024-08-07 15:49:10|7289.7|7281.7|7307.9|7295.9|7307.9|7295.9|7287.1|7275.1|41
1723045760000|2024-08-07 15:49:20|7309|7297|7324.5|7312.5|7334.2|7322.2|7309|7297|41
1723045770000|2024-08-07 15:49:30|7323.6|7311.6|7344.4|7332.4|7344.4|7332.4|7310.4|7298.4|31
1723045780000|2024-08-07 15:49:40|7344.3|7332.3|7344.9|7332.9|7354.5|7342.5|7339|7331|31
1723045790000|2024-08-07 15:49:50|7345|7333|7366|7354|7371.3|7359.3|7341.1|7330.8|26
1723045800000|2024-08-07 15:50:00|7366.3|7354.3|7370.6|7358.6|7378.3|7366.3|7360.4|7348.4|31
1723045810000|2024-08-07 15:50:10|7371.3|7359.3|7358.9|7346.9|7371.7|7361.7|7351.2|7339.2|8
1723045820000|2024-08-07 15:50:20|7358.6|7346.6|7348.5|7336.5|7358.6|7346.6|7340.6|7328.6|4
1723045830000|2024-08-07 15:50:30|7351|7339|7377.6|7365.6|7377.6|7365.6|7350.2|7338.2|5
1723045840000|2024-08-07 15:50:40|7378.7|7366.7|7382.6|7370.6|7390.9|7378.9|7377.6|7365.6|5
1723045850000|2024-08-07 15:50:50|7382.9|7370.9|7377.5|7365.5|7384.9|7372.9|7376.9|7364.9|3
1723045860000|2024-08-07 15:51:00|7378.4|7366.4|7403.4|7391.4|7403.9|7391.9|7378.3|7366.3|12
1723045870000|2024-08-07 15:51:10|7402.4|7390.4|7406.2|7394.2|7406.4|7394.4|7400.9|7388.9|7
1723045880000|2024-08-07 15:51:20|7406.4|7394.4|7407.2|7395.2|7408.7|7396.7|7406.3|7394.3|7
1723045890000|2024-08-07 15:51:30|7406.9|7394.9|7410.7|7398.7|7411.3|7399.3|7406.9|7394.9|12
1723045900000|2024-08-07 15:51:40|7426.3|7414.3|7429.5|7417.5|7429.5|7417.5|7426.3|7414.3|26
1723045910000|2024-08-07 15:51:50|7429.4|7417.4|7433.8|7421.8|7446.2|7434.2|7429.4|7417.4|5
1723045920000|2024-08-07 15:52:00|7435.9|7423.9|7437.7|7425.7|7439.6|7427.6|7434.9|7422.9|3
1723045930000|2024-08-07 15:52:10|7435.4|7423.4|7432.5|7420.5|7438.9|7426.9|7430.3|7418.3|5
1723045940000|2024-08-07 15:52:20|7431.1|7419.1|7428.5|7416.5|7431.2|7419.2|7427.5|7415.5|0
1723045950000|2024-08-07 15:52:30|7433|7421|7430.8|7418.8|7435.4|7423.4|7426.2|7414.2|8
1723045960000|2024-08-07 15:52:40|7433.4|7421.4|7436.3|7424.3|7437.1|7425.1|7433.4|7421.4|1
1723045970000|2024-08-07 15:52:50|7437.3|7425.3|7447.9|7435.9|7447.9|7435.9|7436.4|7424.4|2
1723045980000|2024-08-07 15:53:00|7446.6|7434.6|7445.2|7433.2|7446.6|7434.6|7442.3|7430.3|3
1723045990000|2024-08-07 15:53:10|7445.3|7433.3|7436.9|7424.9|7445.3|7433.3|7436.9|7424.9|3
1723046000000|2024-08-07 15:53:20|7437.3|7425.3|7435.9|7423.9|7444.5|7432.5|7435.9|7423.9|2
1723046010000|2024-08-07 15:53:30|7438.5|7426.5|7446.8|7434.8|7446.9|7434.9|7438.5|7426.5|0
1723046020000|2024-08-07 15:53:40|7444.6|7432.6|7442.2|7430.2|7444.6|7432.6|7442.2|7430.2|7
1723046030000|2024-08-07 15:53:50|7441.8|7429.8|7440|7428|7444.3|7432.3|7440|7428|2
1723046040000|2024-08-07 15:54:00|7441.3|7429.3|7458|7446|7458.3|7446.3|7441.3|7429.3|2
1723046050000|2024-08-07 15:54:10|7458.4|7446.4|7462.8|7450.8|7462.8|7450.8|7456.1|7444.1|0
1723046060000|2024-08-07 15:54:20|7462|7450|7462.7|7450.7|7462.8|7450.8|7460.1|7448.1|1
1723046070000|2024-08-07 15:54:30|7462.8|7450.8|7481.1|7469.1|7481.4|7470.1|7462|7450.8|13
1723046080000|2024-08-07 15:54:40|7481.2|7469.2|7492.3|7480.3|7493.1|7481.1|7481.2|7469.2|1
1723046090000|2024-08-07 15:54:50|7492.2|7480.2|7478.1|7466.1|7492.2|7480.2|7477.8|7465.8|3
1723046100000|2024-08-07 15:55:00|7479.3|7467.3|7480.6|7468.6|7480.8|7468.8|7475.8|7463.8|0
1723046110000|2024-08-07 15:55:10|7480.2|7468.2|7487.3|7475.3|7487.3|7475.3|7479.9|7467.9|0
1723046120000|2024-08-07 15:55:20|7487.5|7475.5|7482.5|7470.5|7490.1|7478.1|7482.5|7470.5|0
1723046130000|2024-08-07 15:55:30|7489.5|7477.5|7489.5|7477.5|7489.6|7477.6|7487.8|7475.8|4
1723046140000|2024-08-07 15:55:40|7490|7478|7490|7478|7490.1|7478.1|7490|7478|1
1723046150000|2024-08-07 15:55:50|7490.1|7478.1|7490.1|7478.1|7490.1|7478.1|7490.1|7478.1|0
1723046160000|2024-08-07 15:56:00|7490.4|7478.4|7492.2|7480.2|7494.9|7482.9|7490.4|7478.4|1
1723046170000|2024-08-07 15:56:10|7493.1|7481.1|7504.9|7492.9|7512.4|7500.4|7493.1|7481.1|3
1723046180000|2024-08-07 15:56:20|7505.8|7493.8|7502.7|7490.7|7511|7499|7500.9|7488.9|1
1723046190000|2024-08-07 15:56:30|7505.2|7493.2|7501.7|7489.7|7505.2|7493.2|7500.2|7488.2|0
1723046200000|2024-08-07 15:56:40|7501.6|7489.6|7503.5|7491.5|7503.6|7491.6|7500.2|7488.2|4
1723046210000|2024-08-07 15:56:50|7503.6|7491.6|7500.2|7488.2|7503.6|7491.6|7496.7|7484.7|7
1723046220000|2024-08-07 15:57:00|7500.1|7488.1|7502|7490|7502|7490|7500.1|7488.1|4
1723046230000|2024-08-07 15:57:10|7502.2|7490.2|7500.9|7488.9|7503.5|7491.5|7500.9|7488.9|1
1723046240000|2024-08-07 15:57:20|7497.6|7485.6|7496.7|7484.7|7497.7|7485.7|7484.8|7472.8|4
1723046250000|2024-08-07 15:57:30|7497.2|7485.2|7503|7491|7503.3|7491.3|7495.4|7483.4|0
1723046260000|2024-08-07 15:57:40|7503.9|7491.9|7499.4|7491.4|7504|7492|7498.5|7490.5|8
1723046270000|2024-08-07 15:57:50|7498.1|7492.1|7503.8|7491.8|7503.8|7492.7|7498.1|7489.1|4
1723046280000|2024-08-07 15:58:00|7504.7|7492.7|7511.1|7499.1|7511.1|7499.1|7501.1|7489.1|4
1723046290000|2024-08-07 15:58:10|7511.2|7499.2|7492.3|7486.3|7511.2|7499.2|7492.3|7484.7|7
1723046300000|2024-08-07 15:58:20|7493.2|7487.2|7506.1|7494.1|7506.1|7494.1|7491.3|7485.3|24
1723046310000|2024-08-07 15:58:30|7506.5|7494.5|7507.5|7495.5|7507.7|7495.7|7503.3|7491.3|0
1723046320000|2024-08-07 15:58:40|7504.7|7492.7|7489|7477|7504.7|7492.7|7489|7477|10
1723046330000|2024-08-07 15:58:50|7489.1|7477.1|7488.8|7476.8|7489.9|7477.9|7488.5|7476.5|4
1723046340000|2024-08-07 15:59:00|7489.6|7477.6|7498.5|7486.5|7498.5|7486.5|7489.5|7477.5|1
1723046350000|2024-08-07 15:59:10|7499.4|7487.4|7487.8|7475.8|7499.4|7487.4|7485.8|7475.4|4
1723046370000|2024-08-07 15:59:30|7485.9|7477.9|7485.9|7477.9|7485.9|7477.9|7485.9|7477.9|0
1723046380000|2024-08-07 15:59:40|7488.9|7476.9|7508.7|7496.7|7509.2|7497.2|7488.9|7476.9|7
1723046390000|2024-08-07 15:59:50|7507.8|7495.8|7491.7|7479.7|7509.2|7497.2|7485.1|7475.7|11
1723046400000|2024-08-07 16:00:00|7489.9|7481.9|7504.6|7492.6|7504.6|7492.6|7489.8|7480.2|2
1723046410000|2024-08-07 16:00:10|7505.5|7493.5|7505.9|7493.9|7505.9|7493.9|7505.5|7493.5|0
1723046420000|2024-08-07 16:00:20|7506.8|7494.8|7490.4|7478.4|7506.9|7494.9|7490.4|7478.4|5
1723046430000|2024-08-07 16:00:30|7490.5|7478.5|7504.2|7492.2|7504.3|7492.3|7490.4|7478.4|0
1723046440000|2024-08-07 16:00:40|7503.9|7491.9|7487.9|7475.9|7503.9|7491.9|7487.9|7475.9|11
1723046460000|2024-08-07 16:01:00|7490|7478|7489.1|7477.1|7504.6|7492.6|7489.1|7477.1|1
1723046470000|2024-08-07 16:01:10|7489.9|7477.9|7504.3|7492.3|7504.3|7492.3|7489.9|7477.9|0
1723046480000|2024-08-07 16:01:20|7498.5|7486.5|7493.9|7481.9|7498.5|7486.5|7493.8|7481.8|13
1723046490000|2024-08-07 16:01:30|7493.6|7481.6|7493.6|7481.6|7493.6|7481.6|7493.6|7481.6|0
1723046500000|2024-08-07 16:01:40|7493.5|7481.5|7493.8|7481.8|7495.5|7483.5|7491.6|7479.6|16
1723046510000|2024-08-07 16:01:50|7494.1|7482.1|7485|7473|7494.1|7482.1|7480.6|7468.6|11
1723046520000|2024-08-07 16:02:00|7484.9|7472.9|7484.6|7472.6|7485.1|7473.1|7484.5|7472.5|0
1723046530000|2024-08-07 16:02:10|7485.2|7473.2|7487.3|7475.3|7487.3|7475.3|7484.7|7472.7|3
1723046540000|2024-08-07 16:02:20|7481.8|7469.8|7477.5|7465.5|7482.2|7470.2|7475.8|7463.8|26
1723046550000|2024-08-07 16:02:30|7477.6|7465.6|7478.9|7466.9|7478.9|7466.9|7476.9|7464.9|0
1723046560000|2024-08-07 16:02:40|7467.9|7461.9|7453.8|7441.8|7469|7462.7|7453.8|7441.8|13
1723046570000|2024-08-07 16:02:50|7446.8|7434.8|7452|7440|7452.4|7440.4|7446.6|7434.6|0
1723046580000|2024-08-07 16:03:00|7452.4|7440.4|7454.2|7442.2|7454.2|7442.2|7452.4|7440.4|0
1723046590000|2024-08-07 16:03:10|7454.1|7442.1|7453.1|7441.1|7457.5|7445.5|7452.2|7440.2|0
1723046600000|2024-08-07 16:03:20|7453.4|7441.4|7450.9|7438.9|7453.4|7441.4|7450.9|7438.9|0
1723046610000|2024-08-07 16:03:30|7451.1|7439.1|7450.8|7438.8|7451.1|7439.1|7450.4|7438.4|1
1723046620000|2024-08-07 16:03:40|7451.6|7439.6|7451.8|7439.8|7451.8|7439.8|7451.6|7439.6|0
1723046630000|2024-08-07 16:03:50|7445|7433|7444.9|7432.9|7445|7433|7436.9|7424.9|6
1723046640000|2024-08-07 16:04:00|7445.3|7433.3|7446|7434|7447|7435|7445.3|7433.3|1
1723046650000|2024-08-07 16:04:10|7446.1|7434.1|7445.2|7433.2|7446.1|7434.1|7445.2|7433.2|1
1723046660000|2024-08-07 16:04:20|7445.6|7433.6|7444.8|7432.8|7445.7|7433.7|7444.8|7432.8|0
1723046680000|2024-08-07 16:04:40|7442.8|7430.8|7443.2|7431.2|7443.7|7431.7|7442.8|7430.8|0
1723046690000|2024-08-07 16:04:50|7442|7430|7436.4|7424.4|7442|7430|7434.2|7422.2|0
1723046700000|2024-08-07 16:05:00|7439.6|7427.6|7437.8|7425.8|7439.6|7427.6|7437.8|7425.8|1
1723046710000|2024-08-07 16:05:10|7437.7|7425.7|7434.6|7422.6|7439.4|7427.4|7434.6|7422.6|2
1723046720000|2024-08-07 16:05:20|7439|7427|7439.7|7427.7|7439.8|7427.8|7438.3|7426.3|17
1723046730000|2024-08-07 16:05:30|7439.3|7427.3|7434.2|7422.2|7439.3|7427.3|7434.2|7422.2|9
1723046740000|2024-08-07 16:05:40|7433.7|7421.7|7437.3|7425.3|7437.3|7425.3|7433.7|7421.7|1
1723046750000|2024-08-07 16:05:50|||||||||1
1723046760000|2024-08-07 16:06:00|7436.2|7424.2|7438.5|7426.5|7438.8|7426.8|7436.2|7424.2|0
1723046770000|2024-08-07 16:06:10|7435.2|7423.2|7426.3|7414.3|7435.2|7423.2|7422.6|7410.6|2
1723046780000|2024-08-07 16:06:20|7426.6|7414.6|7427.4|7415.4|7427.4|7415.4|7426.6|7414.6|0
1723046790000|2024-08-07 16:06:30|7427.2|7415.2|7425.2|7413.2|7427.2|7415.2|7424.1|7412.1|0
1723046800000|2024-08-07 16:06:40|7425.6|7413.6|7425.7|7413.7|7425.9|7413.9|7425.5|7413.5|1
1723046810000|2024-08-07 16:06:50|7427.4|7415.4|7422.4|7410.4|7428|7416|7422.4|7410.4|1
1723046820000|2024-08-07 16:07:00|7436|7424|7437.5|7425.5|7437.5|7425.5|7436|7424|17
1723046830000|2024-08-07 16:07:10|7436.5|7424.5|7433.4|7421.4|7437.5|7425.5|7433.4|7421.4|1
1723046840000|2024-08-07 16:07:20|7434.5|7422.5|7434.4|7422.4|7434.5|7422.5|7434.4|7422.4|0
1723046850000|2024-08-07 16:07:30|7434.5|7422.5|7434.6|7422.6|7434.6|7422.6|7434.4|7422.4|0
1723046860000|2024-08-07 16:07:40|7434.5|7422.5|7434.5|7422.5|7434.6|7422.6|7434.5|7422.5|1
1723046870000|2024-08-07 16:07:50|7434.8|7422.8|7434.8|7422.8|7434.8|7422.8|7434.8|7422.8|0
1723046880000|2024-08-07 16:08:00|7434.9|7422.9|7437|7425|7437|7425|7434.9|7422.9|1
1723046890000|2024-08-07 16:08:10|7437.1|7425.1|7435.3|7423.3|7443.8|7431.8|7435.3|7423.3|35
1723046900000|2024-08-07 16:08:20|7438.9|7426.9|7438.2|7426.2|7438.9|7426.9|7436.8|7424.8|0
1723046910000|2024-08-07 16:08:30|7438.5|7426.5|7440.9|7428.9|7440.9|7428.9|7438.5|7426.5|10
1723046920000|2024-08-07 16:08:40|7440.6|7428.6|7438.1|7426.1|7440.6|7428.6|7438.1|7426.1|0
1723046940000|2024-08-07 16:09:00|7437.6|7425.6|7437.5|7425.5|7437.6|7425.6|7437.1|7425.1|0
1723046950000|2024-08-07 16:09:10|7437.7|7425.7|7437.7|7425.7|7437.7|7425.7|7437.7|7425.7|2
1723046960000|2024-08-07 16:09:20|7436.3|7424.3|7434.2|7426.2|7436.4|7426.7|7434.2|7424.2|2
1723046970000|2024-08-07 16:09:30|7434.7|7426.7|7426.3|7414.3|7436.6|7426.7|7425.6|7413.6|15
1723046980000|2024-08-07 16:09:40|7431.2|7419.2|7428.7|7420.7|7433.8|7421.8|7428.7|7419.2|2
1723046990000|2024-08-07 16:09:50|7429.6|7421.6|7434.6|7422.6|7434.8|7422.8|7429.6|7421.6|3
1723047000000|2024-08-07 16:10:00|7435|7423|7434.9|7422.9|7435|7423|7434.9|7422.9|0
1723047010000|2024-08-07 16:10:10|7435|7423|7443.3|7431.3|7443.3|7431.3|7434.9|7422.9|0
1723047020000|2024-08-07 16:10:20|7443.6|7431.6|7443.6|7431.6|7443.7|7431.7|7442.8|7430.8|0
1723047030000|2024-08-07 16:10:30|7443.7|7431.7|7426.7|7414.7|7443.8|7431.8|7426.7|7414.7|9
1723047040000|2024-08-07 16:10:40|7429.1|7417.1|7430.7|7418.7|7432.3|7420.3|7429.1|7417.1|1
1723047060000|2024-08-07 16:11:00|7429.9|7417.9|7428.3|7416.3|7430|7418|7427.9|7415.9|1
1723047070000|2024-08-07 16:11:10|7427.9|7415.9|7427.1|7415.1|7429.5|7417.5|7424.8|7412.8|3
1723047080000|2024-08-07 16:11:20|7427|7415|7426.7|7414.7|7429.7|7417.7|7425.3|7413.3|0
1723047090000|2024-08-07 16:11:30|7426.5|7414.5|7427.5|7415.5|7440.7|7428.7|7425.9|7413.9|13
1723047100000|2024-08-07 16:11:40|7428.4|7416.4|7428.9|7416.9|7429|7417|7428.2|7416.2|0
1723047110000|2024-08-07 16:11:50|7428.7|7416.7|7429.5|7417.5|7429.8|7417.8|7427.9|7415.9|1
1723047120000|2024-08-07 16:12:00|7429.4|7417.4|7421.3|7409.3|7429.4|7417.4|7412.7|7400.7|6
1723047130000|2024-08-07 16:12:10|7421.2|7409.2|7420.8|7408.8|7421.3|7409.3|7420.5|7408.5|0
1723047140000|2024-08-07 16:12:20|7420.7|7408.7|7424.7|7412.7|7425.2|7413.2|7420.4|7408.4|0
1723047150000|2024-08-07 16:12:30|7424.6|7412.6|7434|7422|7434|7422|7424.2|7412.2|0
1723047160000|2024-08-07 16:12:40|7433.9|7421.9|7427.3|7415.3|7433.9|7421.9|7420|7408|11
1723047170000|2024-08-07 16:12:50|7427.1|7415.1|7411.2|7399.2|7429.8|7417.8|7411.2|7399.2|10
1723047180000|2024-08-07 16:13:00|7411.1|7399.1|7412.8|7400.8|7414.1|7402.1|7410.1|7398.1|0
1723047190000|2024-08-07 16:13:10|7412.7|7400.7|7397.4|7385.4|7414.2|7402.2|7397.4|7385.4|8
1723047200000|2024-08-07 16:13:20|7396.5|7384.5|7396.2|7384.2|7397|7385|7396.1|7384.1|0
1723047210000|2024-08-07 16:13:30|7396.1|7384.1|7393.7|7381.7|7396.9|7384.9|7390.3|7380.9|0
1723047220000|2024-08-07 16:13:40|7396.8|7384.8|7398.7|7386.7|7400|7388.2|7396.2|7384.8|0
1723047230000|2024-08-07 16:13:50|7401.9|7389.9|7400.1|7388.1|7401.9|7389.9|7399.4|7387.4|0
1723047240000|2024-08-07 16:14:00|7400|7388|7401.6|7389.6|7401.6|7389.6|7399.4|7387.4|1
1723047250000|2024-08-07 16:14:10|7401.5|7389.5|7400.9|7388.9|7401.5|7389.5|7400|7388|5
1723047260000|2024-08-07 16:14:20|7401.7|7389.7|7408.2|7396.2|7411|7399|7401.5|7389.5|0
1723047270000|2024-08-07 16:14:30|7408.1|7396.1|7405.8|7393.8|7408.1|7396.1|7405.7|7393.7|2
1723047280000|2024-08-07 16:14:40|7407.1|7395.1|7414|7402|7414|7402|7407.1|7395.1|1
1723047290000|2024-08-07 16:14:50|7414.4|7402.4|7429.2|7417.2|7437.4|7425.4|7413.1|7401.1|13
1723047300000|2024-08-07 16:15:00|7416.2|7404.2|7411|7399|7418.5|7406.5|7410.3|7398.3|7
1723047310000|2024-08-07 16:15:10|7410.8|7398.8|7415.4|7403.4|7415.5|7403.5|7410.8|7398.8|0
1723047320000|2024-08-07 16:15:20|7415.6|7403.6|7416.8|7404.8|7417.5|7405.5|7415.6|7403.6|0
1723047330000|2024-08-07 16:15:30|7403.2|7391.2|7400.4|7388.4|7403.7|7391.7|7399.8|7387.8|10
1723047340000|2024-08-07 16:15:40|7400|7388|7400.6|7388.6|7400.7|7388.7|7399.7|7387.7|0
1723047350000|2024-08-07 16:15:50|7400.1|7388.1|7376.1|7364.1|7400.1|7388.1|7376.1|7364.1|4
1723047360000|2024-08-07 16:16:00|7375.7|7363.7|7373.9|7361.9|7375.7|7363.7|7373.2|7361.2|0
1723047370000|2024-08-07 16:16:10|7371.8|7359.8|7375.5|7363.5|7375.5|7363.5|7371.8|7359.8|1
1723047380000|2024-08-07 16:16:20|7375.9|7363.9|7375.5|7363.5|7375.9|7363.9|7375.5|7363.5|0
1723047390000|2024-08-07 16:16:30|7373.4|7361.4|7369.3|7357.3|7373.4|7361.4|7369.3|7357.3|0
1723047400000|2024-08-07 16:16:40|7379.6|7367.6|7380.6|7368.6|7387.6|7375.6|7379.6|7367.6|5
1723047410000|2024-08-07 16:16:50|7382.3|7370.3|7371.1|7359.1|7387.1|7375.1|7368|7356|3
1723047420000|2024-08-07 16:17:00|7367.3|7355.3|7367.3|7355.3|7367.3|7355.3|7367.3|7355.3|0
1723047430000|2024-08-07 16:17:10|7367.4|7355.4|7367.3|7355.3|7367.4|7355.4|7367.3|7355.3|1
1723047440000|2024-08-07 16:17:20|7367.7|7355.7|7367.5|7355.5|7367.7|7355.7|7367.5|7355.5|0
1723047450000|2024-08-07 16:17:30|7367.6|7355.6|7367.5|7355.5|7367.6|7355.6|7367.5|7355.5|0
1723047460000|2024-08-07 16:17:40|7366.5|7354.5|7367.6|7355.6|7371.4|7359.4|7365.6|7353.6|4
1723047470000|2024-08-07 16:17:50|7367|7355|7367.4|7355.4|7370.8|7358.8|7367|7355|1
1723047480000|2024-08-07 16:18:00|7368.7|7356.7|7370.7|7358.7|7373.9|7361.9|7368.7|7356.7|1
1723047490000|2024-08-07 16:18:10|7369.7|7357.7|7379.1|7367.1|7379.2|7367.2|7369.6|7357.6|0
1723047500000|2024-08-07 16:18:20|7378.9|7366.9|7376.3|7364.3|7379.7|7367.7|7376.3|7364.3|0
1723047510000|2024-08-07 16:18:30|7375.4|7363.4|7372.8|7360.8|7376.2|7364.2|7372.8|7360.8|1
1723047530000|2024-08-07 16:18:50|7373|7361|7373|7361|7373|7361|7373|7361|0
1723047540000|2024-08-07 16:19:00|7374.2|7362.2|7373.6|7361.6|7377.6|7365.6|7373.1|7361.1|1
1723047550000|2024-08-07 16:19:10|7370.3|7358.3|7370.3|7358.3|7370.3|7358.3|7370.3|7358.3|0
1723047570000|2024-08-07 16:19:30|7369.9|7357.9|7377.8|7365.8|7377.8|7365.8|7369.8|7357.8|6
1723047580000|2024-08-07 16:19:40|7378|7366|7378.5|7366.5|7378.5|7366.5|7378|7366|0
1723047590000|2024-08-07 16:19:50|7377.2|7365.2|7377.3|7365.3|7377.3|7365.3|7377.2|7365.2|1
1723047600000|2024-08-07 16:20:00|7377.2|7365.2|7371.4|7359.4|7377.3|7365.3|7371.4|7359.4|1
1723047610000|2024-08-07 16:20:10|7370.4|7358.4|7370.4|7358.4|7370.4|7358.4|7370.4|7358.4|1
1723047640000|2024-08-07 16:20:40|7375|7363|7378.4|7366.4|7378.4|7366.4|7375|7363|0
1723047650000|2024-08-07 16:20:50|7380.5|7368.5|7389.8|7377.8|7392.7|7380.7|7380.5|7368.5|1
1723047660000|2024-08-07 16:21:00|7389|7377|7384.4|7372.4|7389.1|7377.1|7384.4|7372.4|0
1723047670000|2024-08-07 16:21:10|7384.5|7372.5|7383.9|7371.9|7384.5|7372.5|7383.9|7371.9|1
1723047680000|2024-08-07 16:21:20|7384.3|7372.3|7384.3|7372.3|7384.3|7372.3|7384.3|7372.3|1
1723047690000|2024-08-07 16:21:30|7384.2|7372.2|7384.8|7372.8|7384.8|7372.8|7384.2|7372.2|0
1723047700000|2024-08-07 16:21:40|7385.2|7373.2|7387.3|7375.3|7387.3|7375.3|7385.2|7373.2|0
1723047710000|2024-08-07 16:21:50|7400.5|7388.5|7402.1|7390.1|7402.8|7390.8|7398.8|7386.8|0
1723047740000|2024-08-07 16:22:20|7402|7390|7401.2|7389.2|7402|7390|7401.1|7389.1|1
1723047750000|2024-08-07 16:22:30|7401.1|7389.1|7407.5|7395.5|7407.5|7395.5|7399|7387|1
1723047760000|2024-08-07 16:22:40|7407.6|7395.6|7408.3|7396.3|7408.3|7396.3|7406.8|7394.8|0
1723047780000|2024-08-07 16:23:00|7408.4|7396.4|7408.4|7396.4|7408.4|7396.4|7408.4|7396.4|1
1723047790000|2024-08-07 16:23:10|7410.9|7398.9|7415.1|7403.1|7417.7|7405.7|7410.9|7398.9|2
1723047800000|2024-08-07 16:23:20|7414.6|7402.6|7415.7|7403.7|7415.7|7403.7|7414.6|7402.6|0
1723047810000|2024-08-07 16:23:30|7412.4|7400.4|7412.5|7400.5|7412.5|7400.5|7412.4|7400.4|0
1723047820000|2024-08-07 16:23:40|7413.3|7401.3|7413.4|7401.4|7413.4|7401.4|7413.3|7401.3|0
1723047830000|2024-08-07 16:23:50|||||||||1
1723047840000|2024-08-07 16:24:00|||||||||2
1723047880000|2024-08-07 16:24:40|7413.5|7401.5|7414|7402|7414|7402|7413.4|7401.4|0
1723047890000|2024-08-07 16:24:50|7414.3|7402.3|7413.7|7401.7|7414.3|7402.3|7413.7|7401.7|2
1723047900000|2024-08-07 16:25:00|7413.8|7401.8|7413.7|7401.7|7413.8|7401.8|7413.7|7401.7|0
1723047910000|2024-08-07 16:25:10|||||||||1
1723047920000|2024-08-07 16:25:20|7413.8|7401.8|7413.8|7401.8|7413.8|7401.8|7413.8|7401.8|0
1723047930000|2024-08-07 16:25:30|7413.9|7401.9|7414|7402|7414.3|7402.3|7413.8|7401.8|0
1723047940000|2024-08-07 16:25:40|7413.1|7401.1|7413.2|7401.2|7413.5|7401.5|7413|7401|1
1723047950000|2024-08-07 16:25:50|7412.9|7400.9|7413.9|7401.9|7414|7402|7412.9|7400.9|0
1723047960000|2024-08-07 16:26:00|7414|7402|7415.3|7403.3|7415.3|7403.3|7413.5|7401.5|0
1723047970000|2024-08-07 16:26:10|7414.8|7402.8|7414.8|7402.8|7414.8|7402.8|7414.8|7402.8|0
1723047980000|2024-08-07 16:26:20|7415.3|7403.3|7413.7|7401.7|7415.7|7403.7|7413.7|7401.7|0
1723047990000|2024-08-07 16:26:30|7413.3|7401.3|7413.6|7401.6|7417.1|7405.1|7413.3|7401.3|8
1723048000000|2024-08-07 16:26:40|7413.9|7401.9|7413.9|7401.9|7415.7|7403.7|7413.8|7401.8|0
1723048040000|2024-08-07 16:27:20|7414.2|7402.2|7414.2|7402.2|7414.2|7402.2|7414.2|7402.2|2
1723048050000|2024-08-07 16:27:30|7413.7|7401.7|7415.5|7403.5|7416.4|7404.4|7413.7|7401.7|0
1723048060000|2024-08-07 16:27:40|7415.6|7403.6|7415.7|7403.7|7415.7|7403.7|7415.4|7403.4|0
1723048070000|2024-08-07 16:27:50|7416|7404|7417.7|7405.7|7417.8|7405.8|7416|7404|1
1723048080000|2024-08-07 16:28:00|7417.8|7405.8|7428.4|7416.4|7429.7|7417.7|7417.6|7405.6|0
1723048090000|2024-08-07 16:28:10|7429.6|7417.6|7429.6|7417.6|7430.1|7418.1|7429.3|7417.3|2
1723048100000|2024-08-07 16:28:20|7429.7|7417.7|7425.9|7413.9|7429.7|7417.7|7425.9|7413.9|0
1723048120000|2024-08-07 16:28:40|7423.8|7411.8|7423|7411|7423.8|7411.8|7423|7411|1
1723048130000|2024-08-07 16:28:50|7422.2|7410.2|7421.3|7409.3|7422.2|7410.2|7419.9|7407.9|0
1723048140000|2024-08-07 16:29:00|7441.6|7429.6|7432.6|7420.6|7441.6|7429.6|7432.6|7420.6|3
1723048150000|2024-08-07 16:29:10|7431.9|7419.9|7422.5|7410.5|7431.9|7419.9|7422.5|7410.5|1
1723048160000|2024-08-07 16:29:20|7422.4|7410.4|7422.4|7410.4|7422.4|7410.4|7422.4|7410.4|0
1723048170000|2024-08-07 16:29:30|7423.2|7411.2|7426.6|7414.6|7427.6|7415.6|7423.2|7411.2|0
1723048180000|2024-08-07 16:29:40|7427.5|7415.5|7426.5|7414.5|7427.6|7415.6|7426.5|7414.5|0
1723048200000|2024-08-07 16:30:00|7425.7|7413.7|7425.7|7413.7|7426.6|7414.6|7425.6|7413.6|1
1723048210000|2024-08-07 16:30:10|7426.5|7414.5|7425.6|7413.6|7427|7415|7425.6|7413.6|0
1723048220000|2024-08-07 16:30:20|7418|7406|7423.8|7411.8|7423.9|7411.9|7418|7406|6
1723048230000|2024-08-07 16:30:30|7424|7412|7421.7|7409.7|7424.8|7412.8|7421.7|7409.7|1
1723048240000|2024-08-07 16:30:40|7421.5|7409.5|7422.1|7410.1|7423.5|7411.5|7421.5|7409.5|2
1723048250000|2024-08-07 16:30:50|7422.7|7410.7|7423.5|7411.5|7423.6|7411.6|7422.7|7410.7|0
1723048260000|2024-08-07 16:31:00|7423.6|7411.6|7422.5|7410.5|7423.7|7411.7|7422.4|7410.4|0
1723048270000|2024-08-07 16:31:10|7422.7|7410.7|7422|7410|7423.1|7411.1|7421.9|7409.9|11
1723048280000|2024-08-07 16:31:20|7421.7|7409.7|7421.1|7409.1|7421.7|7409.7|7419.9|7407.9|0
1723048290000|2024-08-07 16:31:30|7420.1|7408.1|7420.1|7408.1|7420.1|7408.1|7420.1|7408.1|0
1723048300000|2024-08-07 16:31:40|7420.2|7408.2|7420.1|7408.1|7420.2|7408.2|7420.1|7408.1|1
1723048310000|2024-08-07 16:31:50|7420.2|7408.2|7417.1|7405.1|7420.2|7408.2|7417.1|7405.1|1
1723048320000|2024-08-07 16:32:00|7414.2|7402.2|7407.8|7395.8|7414.2|7402.2|7407.8|7395.8|0
1723048330000|2024-08-07 16:32:10|7410.8|7398.8|7416.2|7404.2|7416.2|7404.2|7410.8|7398.8|5
1723048360000|2024-08-07 16:32:40|7415.9|7403.9|7414.1|7402.1|7415.9|7403.9|7414|7402|1
1723048370000|2024-08-07 16:32:50|7414.4|7402.4|7414.5|7402.5|7414.5|7402.5|7414.4|7402.4|0
1723048380000|2024-08-07 16:33:00|7414.9|7402.9|7415.1|7403.1|7415.4|7403.4|7414.9|7402.9|1
1723048390000|2024-08-07 16:33:10|7415.3|7403.3|7418.1|7406.1|7418.1|7406.1|7415.3|7403.3|0
1723048400000|2024-08-07 16:33:20|7418|7406|7417.4|7405.4|7418|7406|7417.4|7405.4|1
1723048410000|2024-08-07 16:33:30|7416.1|7404.1|7417.2|7405.2|7417.2|7405.2|7416.1|7404.1|2
1723048420000|2024-08-07 16:33:40|7417.1|7405.1|7417.2|7405.2|7417.2|7405.2|7417.1|7405.1|0
1723048430000|2024-08-07 16:33:50|7418.6|7406.6|7418.9|7406.9|7418.9|7406.9|7418.6|7406.6|0
1723048440000|2024-08-07 16:34:00|7418.6|7406.6|7416.4|7404.4|7418.6|7406.6|7416.4|7404.4|0
1723048450000|2024-08-07 16:34:10|7416.5|7404.5|7416.4|7404.4|7416.5|7404.5|7416.4|7404.4|1
1723048460000|2024-08-07 16:34:20|7416.5|7404.5|7417.1|7405.1|7418.2|7406.2|7416.5|7404.5|1
1723048470000|2024-08-07 16:34:30|7417|7405|7417.4|7405.4|7417.5|7405.5|7417|7405|0
1723048480000|2024-08-07 16:34:40|7417.5|7405.5|7417.4|7405.4|7417.5|7405.5|7417.4|7405.4|0
1723048490000|2024-08-07 16:34:50|7416.4|7404.4|7416.4|7404.4|7416.4|7404.4|7416.4|7404.4|1
1723048500000|2024-08-07 16:35:00|7416.5|7404.5|7417.5|7405.5|7417.5|7405.5|7416.5|7404.5|1
1723048510000|2024-08-07 16:35:10|7417.9|7405.9|7420.2|7408.2|7420.2|7408.2|7417.9|7405.9|1
1723048520000|2024-08-07 16:35:20|7420.1|7408.1|7420.2|7408.2|7420.2|7408.2|7420|7408|1
1723048530000|2024-08-07 16:35:30|7420.1|7408.1|7420.1|7408.1|7420.1|7408.1|7420.1|7408.1|0
1723048540000|2024-08-07 16:35:40|7420.5|7408.5|7419.6|7407.6|7420.5|7408.5|7419.5|7407.5|15
1723048550000|2024-08-07 16:35:50|7419.3|7407.3|7419.4|7407.4|7419.7|7407.7|7419.2|7407.2|0
1723048560000|2024-08-07 16:36:00|7419.5|7407.5|7419.5|7407.5|7419.5|7407.5|7419.5|7407.5|0
1723048590000|2024-08-07 16:36:30|7419.4|7407.4|7419.5|7407.5|7419.5|7407.5|7419.3|7407.3|0
1723048610000|2024-08-07 16:36:50|||||||||1
1723048620000|2024-08-07 16:37:00|7419.4|7407.4|7419.3|7407.3|7419.4|7407.4|7419.3|7407.3|1
1723048630000|2024-08-07 16:37:10|7419.2|7407.2|7419.3|7407.3|7419.3|7407.3|7419.2|7407.2|0
1723048650000|2024-08-07 16:37:30|7419.2|7407.2|7419.4|7407.4|7419.5|7407.5|7419.1|7407.1|0
1723048660000|2024-08-07 16:37:40|7419.1|7407.1|7415.2|7403.2|7419.4|7407.9|7415.1|7403.1|3
1723048670000|2024-08-07 16:37:50|7415.1|7403.1|7412.3|7400.3|7415.1|7403.1|7412.2|7400.2|1
1723048700000|2024-08-07 16:38:20|7410.5|7398.5|7408.1|7396.1|7410.5|7398.5|7408.1|7396.1|15
1723048710000|2024-08-07 16:38:30|7406.8|7394.8|7411.6|7399.6|7411.6|7399.6|7405.5|7393.5|8
1723048720000|2024-08-07 16:38:40|7411.5|7399.5|7408.8|7396.8|7412.4|7400.4|7408.8|7396.8|0
1723048730000|2024-08-07 16:38:50|7408.7|7396.7|7409.2|7397.2|7410.3|7398.3|7408|7396|0
1723048740000|2024-08-07 16:39:00|7408.8|7396.8|7407.4|7395.4|7410.9|7398.9|7407.4|7395.4|1
1723048750000|2024-08-07 16:39:10|7407.3|7395.3|7407.3|7395.3|7407.3|7395.3|7407.3|7395.3|0
1723048760000|2024-08-07 16:39:20|7407.4|7395.4|7407|7395|7407.4|7395.4|7406.9|7394.9|0
1723048770000|2024-08-07 16:39:30|7408.7|7396.7|7407.3|7395.3|7408.7|7396.7|7407.3|7395.3|0
1723048780000|2024-08-07 16:39:40|7407.2|7395.2|7411.4|7399.4|7411.4|7399.4|7407.1|7395.1|3
1723048790000|2024-08-07 16:39:50|7411.5|7399.5|7411.9|7399.9|7411.9|7399.9|7411.5|7399.5|0
1723048800000|2024-08-07 16:40:00|7412.7|7400.7|7411.9|7399.9|7416.7|7404.7|7411.9|7399.9|0
1723048810000|2024-08-07 16:40:10|7411.4|7399.4|7413.8|7401.8|7414.4|7402.4|7410.7|7398.7|1
1723048820000|2024-08-07 16:40:20|7413.7|7401.7|7412.7|7400.7|7413.9|7401.9|7412.4|7400.4|1
1723048830000|2024-08-07 16:40:30|7412.6|7400.6|7415.2|7403.2|7415.4|7403.4|7412.1|7400.1|1
1723048840000|2024-08-07 16:40:40|7415.1|7403.1|7413.6|7401.6|7415.5|7403.5|7412.1|7400.1|1
1723048850000|2024-08-07 16:40:50|7413.5|7405.5|7413.5|7405.5|7413.5|7405.5|7413.5|7405.5|0
1723048860000|2024-08-07 16:41:00|7413.4|7405.4|7417.5|7405.5|7418.2|7406.2|7413.4|7403.4|1
1723048870000|2024-08-07 16:41:10|7417.4|7405.4|7416.9|7404.9|7417.5|7405.5|7416.9|7404.9|1
1723048880000|2024-08-07 16:41:20|7417.1|7405.1|7418.8|7406.8|7419.1|7407.1|7417.1|7405.1|0
1723048890000|2024-08-07 16:41:30|||||||||1
1723048900000|2024-08-07 16:41:40|7418.7|7406.7|7418.9|7406.9|7419.3|7407.3|7418.7|7406.7|0
1723048910000|2024-08-07 16:41:50|7418.8|7406.8|7428.9|7416.9|7428.9|7416.9|7418.6|7406.6|0
1723048920000|2024-08-07 16:42:00|7428.8|7416.8|7433.3|7421.3|7435.1|7423.1|7428.8|7416.8|3
1723048930000|2024-08-07 16:42:10|7432|7420|7435.5|7423.5|7435.5|7423.5|7428.9|7416.9|4
1723048940000|2024-08-07 16:42:20|7434.7|7422.7|7431.1|7419.1|7434.7|7422.7|7430.7|7418.7|4
1723048950000|2024-08-07 16:42:30|7430.7|7418.7|7433.9|7421.9|7434.4|7422.4|7430.7|7418.7|0
1723048960000|2024-08-07 16:42:40|7433.8|7421.8|7432.5|7420.5|7433.8|7421.8|7430.2|7418.2|0
1723048970000|2024-08-07 16:42:50|7432.6|7420.6|7431.1|7419.1|7432.6|7420.6|7431.1|7419.1|0
1723048980000|2024-08-07 16:43:00|7431.3|7419.3|7434.3|7422.3|7434.3|7422.3|7430|7418|1
1723048990000|2024-08-07 16:43:10|7433.4|7421.4|7443.3|7431.3|7443.3|7431.3|7432.9|7420.9|0
1723049000000|2024-08-07 16:43:20|7444.2|7432.2|7443.5|7431.5|7444.3|7432.3|7443.5|7431.5|0
1723049010000|2024-08-07 16:43:30|7443.6|7431.6|7457.5|7445.5|7457.9|7445.9|7443.5|7431.5|2
1723049020000|2024-08-07 16:43:40|7458|7446|7456.2|7444.2|7459.1|7447.1|7455.9|7443.9|4
1723049030000|2024-08-07 16:43:50|7456.8|7444.8|7470.6|7458.6|7471.5|7459.5|7456.8|7444.8|5
1723049040000|2024-08-07 16:44:00|7470.2|7458.2|7470.1|7458.1|7470.2|7458.2|7470.1|7458.1|0
1723049050000|2024-08-07 16:44:10|7470|7458|7471.9|7459.9|7472|7460|7468.7|7456.7|0
1723049060000|2024-08-07 16:44:20|7466.8|7454.8|7470.4|7458.4|7470.7|7458.7|7463.7|7451.7|1
1723049070000|2024-08-07 16:44:30|7461.6|7449.6|7464.6|7452.6|7465.4|7453.4|7458.2|7446.2|1
1723049080000|2024-08-07 16:44:40|7465|7453|7461.9|7449.9|7465|7453|7456.8|7444.8|41
1723049090000|2024-08-07 16:44:50|7461.3|7449.3|7454.6|7442.6|7461.3|7449.3|7454.6|7442.6|0
1723049100000|2024-08-07 16:45:00|7454.5|7442.5|7457.3|7445.3|7457.3|7445.3|7453.3|7441.3|1
1723049110000|2024-08-07 16:45:10|7457.2|7445.2|7457.2|7445.2|7457.6|7445.6|7457.2|7445.2|0
1723049120000|2024-08-07 16:45:20|7457.4|7445.4|7453.1|7441.1|7457.4|7445.4|7452.9|7440.9|2
1723049130000|2024-08-07 16:45:30|7453|7441|7455.2|7443.2|7455.5|7443.5|7452.9|7440.9|0
1723049140000|2024-08-07 16:45:40|7455.1|7443.1|7449|7437|7455.1|7443.1|7449|7437|3
1723049150000|2024-08-07 16:45:50|7446.3|7434.3|7446.5|7434.5|7446.6|7434.6|7444|7432|0
1723049160000|2024-08-07 16:46:00|7446.2|7434.2|7447.1|7435.1|7447.4|7435.4|7446.2|7434.2|0
1723049170000|2024-08-07 16:46:10|7447|7435|7447|7435|7447|7435|7444.1|7432.1|1
1723049180000|2024-08-07 16:46:20|7446.8|7434.8|7450.9|7438.9|7451.1|7439.1|7446.5|7434.5|1
1723049190000|2024-08-07 16:46:30|7450.6|7438.6|7453.5|7441.5|7453.6|7441.6|7446|7434|0
1723049210000|2024-08-07 16:46:50|7453.9|7441.9|7456.6|7444.6|7456.6|7444.6|7453.9|7441.9|0
1723049220000|2024-08-07 16:47:00|7456.7|7444.7|7447.6|7435.6|7456.7|7444.7|7446.8|7434.8|2
1723049230000|2024-08-07 16:47:10|7447.7|7435.7|7446.9|7434.9|7447.8|7435.8|7446.9|7434.9|1
1723049240000|2024-08-07 16:47:20|7444.6|7432.6|7445.1|7433.1|7445.1|7433.1|7444.6|7432.6|0
1723049250000|2024-08-07 16:47:30|7444.2|7432.2|7445.7|7433.7|7445.7|7433.7|7444.2|7432.2|2
1723049260000|2024-08-07 16:47:40|7445.6|7433.6|7446.5|7434.5|7446.6|7434.6|7445.6|7433.6|1
1723049270000|2024-08-07 16:47:50|7446.6|7434.6|7447.2|7435.2|7448.6|7436.6|7444.4|7432.4|4
1723049280000|2024-08-07 16:48:00|7447.1|7435.1|7447.2|7435.2|7447.3|7435.3|7446.9|7434.9|0
1723049290000|2024-08-07 16:48:10|7447.3|7435.3|7447.1|7435.1|7447.3|7435.3|7447.1|7435.1|0
1723049300000|2024-08-07 16:48:20|7443.2|7431.2|7443.3|7431.3|7443.3|7431.3|7442.3|7430.3|2
1723049310000|2024-08-07 16:48:30|7443.2|7431.2|7443.2|7431.2|7443.2|7431.2|7443.2|7431.2|1
1723049320000|2024-08-07 16:48:40|7443.6|7431.6|7444.5|7432.5|7444.5|7432.5|7443.6|7431.6|1
1723049330000|2024-08-07 16:48:50|7449.8|7437.8|7447.9|7435.9|7463.4|7451.4|7447.4|7435.4|11
1723049340000|2024-08-07 16:49:00|7449.4|7437.4|7464.8|7452.8|7464.8|7452.8|7445.5|7433.5|4
1723049350000|2024-08-07 16:49:10|7464.3|7452.3|7467|7455|7467|7455|7458.3|7446.3|1
1723049360000|2024-08-07 16:49:20|7466.8|7454.8|7470.8|7458.8|7471.3|7459.3|7466.8|7454.8|1
1723049370000|2024-08-07 16:49:30|7470.6|7458.6|7469.8|7457.8|7471.3|7459.3|7469.1|7457.1|0
1723049380000|2024-08-07 16:49:40|7469.6|7457.6|7471.1|7459.1|7471.1|7459.1|7469.5|7457.5|0
1723049390000|2024-08-07 16:49:50|7471.5|7459.5|7475.7|7463.7|7477.1|7465.1|7471.5|7459.5|0
1723049400000|2024-08-07 16:50:00|7475.6|7463.6|7472.6|7460.6|7475.6|7463.6|7469.4|7457.4|0
1723049410000|2024-08-07 16:50:10|7472.7|7460.7|7472.4|7460.4|7472.9|7460.9|7472.3|7460.3|1
1723049420000|2024-08-07 16:50:20|7472.5|7460.5|7474.4|7462.4|7474.4|7462.4|7469.8|7460.5|2
1723049430000|2024-08-07 16:50:30|7483.6|7471.6|7481.6|7469.6|7483.7|7471.7|7481.5|7469.5|1
1723049440000|2024-08-07 16:50:40|7481.8|7469.8|7484.7|7472.7|7484.8|7472.8|7481.8|7469.8|0
1723049450000|2024-08-07 16:50:50|7483.9|7471.9|7480.9|7472.9|7483.9|7472.9|7480.9|7471.9|1
1723049460000|2024-08-07 16:51:00|7482|7470|7473.2|7461.2|7482|7470|7467.1|7455.1|3
1723049470000|2024-08-07 16:51:10|7473.1|7461.1|7472.8|7460.8|7473.1|7461.1|7472.8|7460.8|0
1723049490000|2024-08-07 16:51:30|7472.9|7460.9|7472.8|7460.8|7472.9|7460.9|7472.8|7460.8|0
1723049500000|2024-08-07 16:51:40|||||||||2
1723049520000|2024-08-07 16:52:00|7473.7|7461.7|7473.7|7461.7|7473.7|7461.7|7473.7|7461.7|0
1723049530000|2024-08-07 16:52:10|7473.3|7461.3|7473.3|7461.3|7473.3|7461.3|7473.3|7461.3|0
1723049540000|2024-08-07 16:52:20|7474|7462|7480.1|7468.1|7480.2|7468.2|7474|7462|5
1723049550000|2024-08-07 16:52:30|7475.5|7463.5|7477.9|7465.9|7477.9|7465.9|7475.5|7463.5|3
1723049560000|2024-08-07 16:52:40|7477.8|7465.8|7484.4|7472.4|7484.4|7472.4|7477.4|7465.4|0
1723049570000|2024-08-07 16:52:50|7484.1|7472.1|7484.1|7472.1|7484.1|7472.1|7484.1|7472.1|0
1723049580000|2024-08-07 16:53:00|7483.6|7471.6|7483.3|7471.3|7483.6|7471.6|7483.2|7471.2|1
1723049590000|2024-08-07 16:53:10|7471.5|7459.5|7468.6|7456.6|7471.5|7459.5|7468.6|7456.6|1
1723049600000|2024-08-07 16:53:20|7468.5|7456.5|7468.6|7456.6|7468.6|7456.6|7468.5|7456.5|0
1723049610000|2024-08-07 16:53:30|7477.5|7465.5|7467.2|7455.2|7477.5|7465.5|7466.1|7454.1|6
1723049620000|2024-08-07 16:53:40|7468.2|7456.2|7468.2|7456.2|7468.2|7456.2|7468.2|7456.2|0
1723049640000|2024-08-07 16:54:00|7465.3|7457.3|7462.7|7450.7|7467.8|7457.3|7462.7|7450.7|2
1723049650000|2024-08-07 16:54:10|7451.5|7439.5|7449.8|7437.8|7452.4|7440.4|7449.8|7437.8|7
1723049660000|2024-08-07 16:54:20|7449.4|7437.4|7449.4|7437.4|7449.4|7437.4|7449.4|7437.4|1
1723049680000|2024-08-07 16:54:40|7447.3|7435.3|7448.3|7436.3|7448.3|7436.3|7447.3|7435.3|0
1723049690000|2024-08-07 16:54:50|7446.9|7434.9|7446.9|7434.9|7447.8|7435.8|7446.9|7434.9|1
1723049700000|2024-08-07 16:55:00|7447.8|7435.8|7447.3|7435.3|7447.9|7435.9|7447.3|7435.3|0
1723049710000|2024-08-07 16:55:10|7447.4|7435.4|7449.9|7437.9|7449.9|7437.9|7447.4|7435.4|5
1723049720000|2024-08-07 16:55:20|7451.6|7439.6|7447.1|7439.1|7451.6|7439.6|7447.1|7437.1|1
1723049730000|2024-08-07 16:55:30|7447.2|7439.2|7446.8|7438.8|7447.2|7439.9|7445.4|7438.4|6
1723049740000|2024-08-07 16:55:40|7446.7|7438.7|7449.7|7437.7|7449.7|7440|7446.3|7437.5|8
1723049750000|2024-08-07 16:55:50|7449.6|7437.6|7449.6|7437.6|7449.6|7437.6|7449.6|7437.6|0
1723049760000|2024-08-07 16:56:00|7449.5|7437.5|7449.4|7437.4|7449.5|7437.5|7449.3|7437.3|0
1723049770000|2024-08-07 16:56:10|7449.5|7437.5|7449.5|7437.5|7449.5|7437.5|7449.4|7437.4|0
1723049780000|2024-08-07 16:56:20|7449.6|7437.6|7449.6|7437.6|7449.6|7437.6|7449.6|7437.6|1
1723049790000|2024-08-07 16:56:30|7450.1|7438.1|7451|7439|7451.1|7439.1|7450|7438|0
1723049800000|2024-08-07 16:56:40|7448|7436|7448.1|7436.1|7450|7438|7447.6|7435.6|6
1723049810000|2024-08-07 16:56:50|7448.2|7436.2|7443.8|7431.8|7448.3|7436.3|7443.8|7431.8|2
1723049820000|2024-08-07 16:57:00|7443.7|7431.7|7446.2|7434.2|7446.2|7434.2|7443.5|7431.5|0
1723049830000|2024-08-07 16:57:10|||||||||1
1723049840000|2024-08-07 16:57:20|7446.7|7434.7|7446.7|7434.7|7446.7|7434.7|7446.7|7434.7|1
1723049850000|2024-08-07 16:57:30|7445.6|7433.6|7438.6|7426.6|7445.6|7433.6|7438.5|7426.5|1
1723049860000|2024-08-07 16:57:40|7438.5|7426.5|7438.5|7426.5|7438.5|7426.5|7438.5|7426.5|0
1723049880000|2024-08-07 16:58:00|||||||||1
1723049890000|2024-08-07 16:58:10|||||||||1
1723049910000|2024-08-07 16:58:30|7438.8|7426.8|7449.2|7437.2|7449.2|7437.2|7438.8|7426.8|0
1723049920000|2024-08-07 16:58:40|7450|7438|7451|7439|7451|7439|7450|7438|1
1723049940000|2024-08-07 16:59:00|7447.2|7435.2|7451.1|7439.1|7451.1|7441.2|7447.2|7435.2|2
1723049950000|2024-08-07 16:59:10|7449.6|7441.6|7451.1|7439.1|7451.1|7441.6|7449.6|7439.1|1
1723049960000|2024-08-07 16:59:20|7452|7440|7452.2|7440.2|7452.2|7440.2|7452|7440|0
1723049970000|2024-08-07 16:59:30|7451.8|7439.8|7451.3|7439.3|7451.8|7439.8|7451.3|7439.3|2
1723049980000|2024-08-07 16:59:40|7452.3|7440.3|7452.3|7440.3|7452.3|7440.3|7452.3|7440.3|2
1723050000000|2024-08-07 17:00:00|7450.3|7442.3|7451.8|7439.8|7451.8|7442.3|7450.3|7439.8|0
1723050010000|2024-08-07 17:00:10|7452.3|7440.3|7451.9|7439.9|7452.3|7442.3|7449.8|7439.9|0
1723050020000|2024-08-07 17:00:20|7452.3|7440.3|7440.9|7432.9|7452.3|7440.3|7440.9|7429.8|4
1723050030000|2024-08-07 17:00:30|7440.8|7432.8|7441.1|7429.1|7441.1|7432.8|7438.7|7428|1
1723050040000|2024-08-07 17:00:40|7441.5|7429.5|7446.6|7434.6|7446.6|7434.6|7441.5|7429.5|0
1723050050000|2024-08-07 17:00:50|7446.5|7434.5|7448.2|7436.2|7448.3|7436.3|7445.8|7433.8|2
1723050060000|2024-08-07 17:01:00|7448.3|7436.3|7448.9|7436.9|7448.9|7436.9|7447.8|7435.8|2
1723050070000|2024-08-07 17:01:10|7449.2|7437.2|7449.2|7437.2|7449.2|7437.2|7449.2|7437.2|0
1723050090000|2024-08-07 17:01:30|7449.3|7437.3|7447.3|7441.3|7449.3|7441.3|7447.3|7437.2|7
1723050100000|2024-08-07 17:01:40|7446.6|7438.6|7444.9|7436.9|7446.6|7438.6|7444.9|7436.9|1
1723050110000|2024-08-07 17:01:50|7447.8|7435.8|7454.3|7442.3|7454.9|7442.9|7447.8|7435.8|2
1723050130000|2024-08-07 17:02:10|7454.8|7442.8|7452.7|7440.7|7454.8|7442.8|7452.7|7440.7|1
1723050140000|2024-08-07 17:02:20|7452.9|7440.9|7451.9|7439.9|7452.9|7440.9|7451.4|7439.4|1
1723050150000|2024-08-07 17:02:30|7451.8|7439.8|7457.4|7445.4|7460.5|7448.5|7450.8|7438.8|3
1723050160000|2024-08-07 17:02:40|7456.6|7444.6|7458.2|7446.2|7458.2|7446.2|7456.6|7444.6|2
1723050170000|2024-08-07 17:02:50|7443.8|7431.8|7443.9|7431.9|7443.9|7431.9|7443.8|7431.8|0
1723050180000|2024-08-07 17:03:00|7443.3|7431.3|7439.9|7427.9|7443.3|7431.3|7439.9|7427.9|0
1723050190000|2024-08-07 17:03:10|7440|7428|7435.6|7423.6|7440|7428|7435.6|7423.6|0
1723050200000|2024-08-07 17:03:20|7436.6|7424.6|7444|7432|7444|7432|7436.6|7424.6|1
1723050210000|2024-08-07 17:03:30|7444.9|7432.9|7445.3|7433.3|7445.5|7433.5|7444.9|7432.9|1
1723050230000|2024-08-07 17:03:50|7443.5|7431.5|7443.4|7431.4|7443.5|7431.5|7443.4|7431.4|0
1723050240000|2024-08-07 17:04:00|7443.5|7431.5|7443.3|7431.3|7443.5|7431.5|7443.3|7431.3|0
1723050250000|2024-08-07 17:04:10|7443.5|7431.5|7442.4|7430.4|7445.1|7433.1|7442.4|7430.4|1
1723050260000|2024-08-07 17:04:20|7440.7|7428.7|7436.9|7424.9|7440.7|7428.7|7436.9|7424.9|1
1723050280000|2024-08-07 17:04:40|7437.7|7425.7|7437.7|7425.7|7437.7|7425.7|7437.7|7425.7|0
1723050290000|2024-08-07 17:04:50|7437.3|7425.3|7437.3|7425.3|7437.3|7425.3|7437.3|7425.3|1
1723050300000|2024-08-07 17:05:00|7437.4|7425.4|7437|7425|7437.5|7425.5|7437|7425|2
1723050310000|2024-08-07 17:05:10|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|0
1723050340000|2024-08-07 17:05:40|7436.4|7424.4|7438|7426|7438|7426|7436.4|7424.4|5
1723050350000|2024-08-07 17:05:50|7441.3|7429.3|7443.4|7431.4|7443.4|7431.4|7440.5|7428.5|1
1723050360000|2024-08-07 17:06:00|7442.6|7430.6|7441.4|7429.4|7445.2|7433.2|7441.3|7429.3|2
1723050370000|2024-08-07 17:06:10|7442.3|7430.3|7442.3|7430.3|7442.3|7430.3|7442.2|7430.2|1
1723050380000|2024-08-07 17:06:20|7442.7|7430.7|7442.8|7430.8|7442.9|7430.9|7442.7|7430.7|1
1723050390000|2024-08-07 17:06:30|7442.9|7430.9|7440.5|7428.5|7443.7|7431.7|7440.5|7428.5|1
1723050400000|2024-08-07 17:06:40|7440.4|7428.4|7440.3|7428.3|7440.4|7428.4|7440.3|7428.3|0
1723050410000|2024-08-07 17:06:50|7439.9|7427.9|7438|7426|7440.1|7428.1|7436.7|7424.7|0
1723050420000|2024-08-07 17:07:00|7438.1|7426.1|7440.9|7428.9|7441.4|7429.4|7437.1|7425.1|0
1723050430000|2024-08-07 17:07:10|7440.7|7428.7|7441.2|7429.2|7441.2|7429.2|7440.2|7428.2|0
1723050440000|2024-08-07 17:07:20|7441.4|7429.4|7442.6|7430.6|7442.6|7430.6|7441.4|7429.4|1
1723050450000|2024-08-07 17:07:30|7442.5|7430.5|7450.8|7438.8|7450.8|7438.8|7442.5|7430.5|1
1723050460000|2024-08-07 17:07:40|7449.2|7437.2|7448.6|7436.6|7449.7|7437.7|7445|7433|1
1723050470000|2024-08-07 17:07:50|7448.5|7436.5|7448.1|7436.1|7448.7|7436.7|7448.1|7436.1|0
1723050480000|2024-08-07 17:08:00|7448.5|7436.5|7449.3|7437.3|7450.2|7438.2|7444.1|7432.1|2
1723050490000|2024-08-07 17:08:10|7448.8|7436.8|7449.4|7437.4|7449.4|7437.4|7448.8|7436.8|0
1723050500000|2024-08-07 17:08:20|7448.8|7436.8|7441.4|7429.4|7448.9|7436.9|7441.4|7429.4|0
1723050510000|2024-08-07 17:08:30|7441.3|7429.3|7439.4|7427.4|7441.3|7429.3|7438.9|7426.9|0
1723050520000|2024-08-07 17:08:40|7440.4|7428.4|7441.7|7429.7|7441.7|7429.7|7440.3|7428.3|0
1723050530000|2024-08-07 17:08:50|7441.6|7429.6|7440.9|7428.9|7441.6|7429.6|7440.3|7428.3|2
1723050540000|2024-08-07 17:09:00|7440.5|7428.5|7440.7|7428.7|7441.4|7429.4|7439.4|7427.4|0
1723050550000|2024-08-07 17:09:10|7441|7429|7445.2|7433.2|7445.2|7433.2|7440|7428|0
1723050560000|2024-08-07 17:09:20|7448.7|7436.7|7443.3|7431.3|7448.7|7436.7|7443.2|7431.2|0
1723050570000|2024-08-07 17:09:30|7443.8|7431.8|7441.6|7429.6|7443.8|7431.8|7441.6|7429.6|1
1723050580000|2024-08-07 17:09:40|7441.9|7429.9|7442.4|7430.4|7442.5|7430.5|7441.6|7429.6|1
1723050590000|2024-08-07 17:09:50|7442.2|7430.2|7441.9|7429.9|7443|7431|7441.7|7429.7|0
1723050600000|2024-08-07 17:10:00|7441.8|7429.8|7443.3|7431.3|7443.3|7431.3|7441.8|7429.8|0
1723050610000|2024-08-07 17:10:10|||||||||1
1723050630000|2024-08-07 17:10:30|7443.7|7431.7|7443.7|7431.7|7443.7|7431.7|7443.7|7431.7|1
1723050660000|2024-08-07 17:11:00|7443.6|7431.6|7443.6|7431.6|7443.6|7431.6|7443.6|7431.6|0
1723050670000|2024-08-07 17:11:10|7442.3|7430.3|7428.9|7416.9|7442.3|7430.3|7428.9|7416.9|4
1723050680000|2024-08-07 17:11:20|7425.8|7413.8|7426|7414|7435.1|7423.1|7424.5|7412.5|0
1723050690000|2024-08-07 17:11:30|7425.8|7413.8|7425.4|7413.4|7425.8|7413.8|7425.4|7413.4|1
1723050700000|2024-08-07 17:11:40|7424.7|7412.7|7430.7|7418.7|7430.7|7418.7|7424.7|7412.7|0
1723050710000|2024-08-07 17:11:50|7432.1|7420.1|7433.3|7421.3|7433.3|7421.3|7431.7|7419.7|2
1723050720000|2024-08-07 17:12:00|7433.4|7421.4|7437.6|7425.6|7437.6|7425.6|7432.4|7420.4|1
1723050730000|2024-08-07 17:12:10|7439.5|7427.5|7438.4|7426.4|7439.5|7427.5|7438.4|7426.4|0
1723050740000|2024-08-07 17:12:20|7438.5|7426.5|7438.5|7426.5|7438.6|7426.6|7438.4|7426.4|0
1723050750000|2024-08-07 17:12:30|7438.6|7426.6|7436.3|7424.3|7439.2|7427.2|7436.3|7424.3|0
1723050760000|2024-08-07 17:12:40|7436.9|7424.9|7429.2|7417.2|7436.9|7424.9|7428.9|7416.9|5
1723050770000|2024-08-07 17:12:50|7428|7416|7434.9|7422.9|7434.9|7422.9|7425.1|7413.1|3
1723050780000|2024-08-07 17:13:00|7434.5|7422.5|7432.6|7420.6|7434.6|7422.6|7432.6|7420.6|0
1723050790000|2024-08-07 17:13:10|7435.6|7423.6|7433.5|7421.5|7436.5|7424.5|7433.5|7421.5|0
1723050800000|2024-08-07 17:13:20|7433.7|7421.7|7435.4|7423.4|7435.4|7423.4|7433.7|7421.7|0
1723050810000|2024-08-07 17:13:30|7434.2|7422.2|7434.2|7422.2|7434.2|7422.2|7434.2|7422.2|1
1723050820000|2024-08-07 17:13:40|7433.9|7421.9|7430.7|7418.7|7433.9|7421.9|7430.7|7418.7|0
1723050840000|2024-08-07 17:14:00|7430.3|7418.3|7428.9|7416.9|7430.3|7418.3|7428.9|7416.9|0
1723050850000|2024-08-07 17:14:10|||||||||1
1723050860000|2024-08-07 17:14:20|7428.2|7416.2|7431.8|7419.8|7432.3|7420.3|7428.2|7416.2|2
1723050870000|2024-08-07 17:14:30|7430.9|7418.9|7435|7423|7435|7423|7430.9|7418.9|1
1723050880000|2024-08-07 17:14:40|7435.8|7423.8|7437.5|7425.5|7437.5|7425.5|7435.8|7423.8|1
1723050890000|2024-08-07 17:14:50|7436.3|7424.3|7434.4|7422.4|7436.3|7424.3|7434|7422|0
1723050900000|2024-08-07 17:15:00|7434.5|7422.5|7428.3|7416.3|7434.5|7422.5|7428.2|7416.2|0
1723050910000|2024-08-07 17:15:10|7431.4|7419.4|7432.7|7420.7|7433.5|7421.5|7431.4|7419.4|1
1723050920000|2024-08-07 17:15:20|7432.8|7420.8|7435.5|7423.5|7435.5|7423.5|7432.7|7420.7|0
1723050930000|2024-08-07 17:15:30|7435.2|7423.2|7433.2|7421.2|7435.2|7423.2|7431.8|7419.8|1
1723050940000|2024-08-07 17:15:40|7432.9|7420.9|7430.2|7418.2|7432.9|7420.9|7430.2|7418.2|1
1723050950000|2024-08-07 17:15:50|7430|7418|7434.5|7422.5|7441.4|7429.4|7429.9|7417.9|1
1723050960000|2024-08-07 17:16:00|7434.9|7422.9|7429.4|7417.4|7438|7426|7429.4|7417.4|4
1723050970000|2024-08-07 17:16:10|7430.1|7418.1|7430.7|7418.7|7431.9|7419.9|7430.1|7418.1|0
1723050980000|2024-08-07 17:16:20|||||||||1
1723050990000|2024-08-07 17:16:30|7430.8|7418.8|7430.8|7418.8|7430.8|7418.8|7430.8|7418.8|0
1723051000000|2024-08-07 17:16:40|7430.9|7418.9|7430.9|7418.9|7430.9|7418.9|7430.9|7418.9|1
1723051010000|2024-08-07 17:16:50|7431.4|7419.4|7434.2|7422.2|7436.6|7424.6|7431.4|7419.4|7
1723051020000|2024-08-07 17:17:00|7435.1|7423.1|7435.8|7423.8|7435.8|7423.8|7434.2|7422.2|2
1723051030000|2024-08-07 17:17:10|7436|7424|7439.9|7427.9|7440.6|7428.6|7436|7424|0
1723051040000|2024-08-07 17:17:20|7439.8|7427.8|7439.6|7427.6|7439.8|7427.8|7439.6|7427.6|0
1723051050000|2024-08-07 17:17:30|7439.7|7427.7|7440.2|7428.2|7440.2|7428.2|7439.7|7427.7|2
1723051060000|2024-08-07 17:17:40|7440.1|7428.1|7438.6|7426.6|7440.1|7428.1|7438.6|7426.6|3
1723051070000|2024-08-07 17:17:50|7438.9|7426.9|7438.6|7426.6|7438.9|7426.9|7438.5|7426.5|0
1723051080000|2024-08-07 17:18:00|7438.9|7426.9|7435.2|7423.2|7439.1|7427.1|7432.5|7420.5|1
1723051090000|2024-08-07 17:18:10|7435.3|7423.3|7437.6|7425.6|7437.6|7425.6|7435.2|7423.2|2
1723051100000|2024-08-07 17:18:20|7437.5|7425.5|7437.2|7425.2|7437.5|7425.5|7437.2|7425.2|0
1723051110000|2024-08-07 17:18:30|7438.2|7426.2|7439|7427|7439|7427|7438.2|7426.2|0
1723051120000|2024-08-07 17:18:40|7439.8|7427.8|7438.8|7426.8|7440.5|7428.5|7438.8|7426.8|1
1723051130000|2024-08-07 17:18:50|7438.9|7426.9|7443.5|7431.5|7443.5|7431.5|7438.9|7426.9|0
1723051140000|2024-08-07 17:19:00|7447|7435|7447.5|7435.5|7450.2|7438.2|7446.9|7434.9|3
1723051150000|2024-08-07 17:19:10|7447.8|7435.8|7448.8|7436.8|7449.9|7437.9|7444.5|7432.5|1
1723051160000|2024-08-07 17:19:20|7448.9|7436.9|7450.5|7438.5|7450.5|7438.5|7448.3|7436.3|0
1723051170000|2024-08-07 17:19:30|7450|7438|7449.6|7437.6|7451.6|7439.6|7449|7437|4
1723051180000|2024-08-07 17:19:40|7449.7|7437.7|7452.4|7440.4|7452.4|7440.4|7449.6|7437.6|1
1723051190000|2024-08-07 17:19:50|7452.5|7440.5|7451.2|7439.2|7452.6|7440.6|7450.2|7438.2|3
1723051200000|2024-08-07 17:20:00|7446.8|7434.8|7444.1|7432.1|7448|7436|7443|7431|3
1723051210000|2024-08-07 17:20:10|7444.3|7432.3|7444.7|7432.7|7448.7|7436.7|7444.1|7432.1|1
1723051220000|2024-08-07 17:20:20|7446.5|7434.5|7447.2|7435.2|7447.2|7435.2|7444.7|7432.7|0
1723051230000|2024-08-07 17:20:30|7447.6|7435.6|7445.3|7433.3|7447.6|7435.6|7444.9|7432.9|1
1723051240000|2024-08-07 17:20:40|7445.4|7433.4|7444.9|7432.9|7446.3|7434.3|7444.6|7432.6|3
1723051250000|2024-08-07 17:20:50|7444.6|7432.6|7444.6|7432.6|7444.6|7432.6|7444.6|7432.6|0
1723051260000|2024-08-07 17:21:00|7444.7|7432.7|7445.6|7433.6|7445.6|7433.6|7444.7|7432.7|0
1723051270000|2024-08-07 17:21:10|7447.3|7435.3|7445.6|7433.6|7447.3|7435.3|7445.6|7433.6|2
1723051280000|2024-08-07 17:21:20|7445.4|7433.4|7448.1|7436.1|7448.1|7436.1|7445.4|7433.4|1
1723051290000|2024-08-07 17:21:30|7449|7437|7446.6|7434.6|7449.4|7437.4|7446.6|7434.6|1
1723051300000|2024-08-07 17:21:40|7446|7434|7445.2|7433.2|7446|7434|7445.2|7433.2|0
1723051310000|2024-08-07 17:21:50|7445.1|7433.1|7446.8|7434.8|7446.9|7434.9|7445.1|7433.1|1
1723051320000|2024-08-07 17:22:00|7446.9|7434.9|7446.4|7434.4|7446.9|7434.9|7446.4|7434.4|1
1723051330000|2024-08-07 17:22:10|7448|7436|7444.8|7432.8|7448.7|7436.7|7444.7|7432.7|2
1723051350000|2024-08-07 17:22:30|7445.7|7433.7|7444.3|7432.3|7446.2|7434.2|7444.3|7432.3|1
1723051360000|2024-08-07 17:22:40|7443.4|7431.4|7443.5|7431.5|7443.5|7431.5|7443.4|7431.4|0
1723051370000|2024-08-07 17:22:50|7444.3|7432.3|7444.3|7432.3|7444.3|7432.3|7444.3|7432.3|0
1723051380000|2024-08-07 17:23:00|7443.8|7431.8|7447.2|7435.2|7447.2|7435.2|7443.8|7431.8|1
1723051390000|2024-08-07 17:23:10|7447.6|7435.6|7445.5|7433.5|7448.7|7436.7|7445.5|7433.5|2
1723051400000|2024-08-07 17:23:20|7445.6|7433.6|7437.7|7425.7|7446.4|7434.4|7437.7|7425.7|2
1723051410000|2024-08-07 17:23:30|7438.4|7426.4|7441.1|7429.1|7441.1|7429.1|7438.4|7426.4|1
1723051420000|2024-08-07 17:23:40|7440.8|7428.8|7440.7|7428.7|7440.8|7428.8|7440.7|7428.7|1
1723051440000|2024-08-07 17:24:00|7440.3|7428.3|7442.6|7434.6|7445.6|7435.1|7440.3|7428.3|0
1723051450000|2024-08-07 17:24:10|7443.1|7435.1|7448.6|7436.6|7448.6|7436.6|7443.1|7433.1|4
1723051460000|2024-08-07 17:24:20|7448.7|7436.7|7443.3|7431.3|7448.7|7436.7|7443.3|7431.3|3
1723051470000|2024-08-07 17:24:30|7443.7|7431.7|7443.1|7431.1|7445.7|7433.7|7443.1|7431.1|8
1723051480000|2024-08-07 17:24:40|7443.2|7431.2|7442.7|7430.7|7443.2|7431.2|7442.2|7430.2|1
1723051490000|2024-08-07 17:24:50|7442.3|7430.3|7430|7418|7442.3|7432.3|7430|7418|6
1723051500000|2024-08-07 17:25:00|7430.7|7418.7|7427.8|7415.8|7434.6|7422.6|7427.8|7415.8|0
1723051510000|2024-08-07 17:25:10|7428.3|7416.3|7431.9|7419.9|7432.6|7420.6|7428.3|7416.3|3
1723051520000|2024-08-07 17:25:20|7431.5|7419.5|7432.1|7420.1|7432.1|7420.1|7431.2|7419.2|8
1723051530000|2024-08-07 17:25:30|7432.3|7420.3|7435.1|7423.1|7435.1|7423.1|7432|7420|1
1723051540000|2024-08-07 17:25:40|7436|7424|7434.7|7422.7|7436.5|7424.5|7434.2|7422.2|1
1723051560000|2024-08-07 17:26:00|7435.9|7423.9|7437.3|7425.3|7441.5|7429.5|7435.9|7423.9|2
1723051570000|2024-08-07 17:26:10|7436.5|7424.5|7434.8|7422.8|7436.5|7424.5|7434.8|7422.8|0
1723051580000|2024-08-07 17:26:20|7434.7|7422.7|7435|7423|7435.1|7423.1|7434.7|7422.7|0
1723051590000|2024-08-07 17:26:30|7435.1|7423.1|7435.1|7423.1|7435.1|7423.1|7435.1|7423.1|0
1723051600000|2024-08-07 17:26:40|7435|7423|7433.5|7421.5|7435|7423|7433.5|7421.5|1
1723051610000|2024-08-07 17:26:50|7433.6|7421.6|7432.5|7420.5|7433.6|7421.6|7432.5|7420.5|1
1723051620000|2024-08-07 17:27:00|7432.4|7420.4|7432.4|7420.4|7432.4|7420.4|7432.3|7420.3|0
1723051630000|2024-08-07 17:27:10|7432.2|7420.2|7431|7419|7432.4|7420.4|7431|7419|1
1723051640000|2024-08-07 17:27:20|7425.5|7413.5|7424.6|7412.6|7425.5|7413.5|7424.6|7412.6|1
1723051660000|2024-08-07 17:27:40|7426.1|7414.1|7421|7409|7426.6|7414.6|7421|7409|2
1723051670000|2024-08-07 17:27:50|7421.6|7409.6|7421.7|7409.7|7421.7|7409.7|7421.6|7409.6|0
1723051680000|2024-08-07 17:28:00|7420.9|7408.9|7418.8|7406.8|7420.9|7408.9|7418.3|7406.3|3
1723051690000|2024-08-07 17:28:10|7419.3|7407.3|7419.5|7407.5|7419.6|7407.6|7417.8|7405.8|0
1723051700000|2024-08-07 17:28:20|7420.1|7412.1|7421.2|7409.2|7422.3|7412.1|7420.1|7409.1|2
1723051710000|2024-08-07 17:28:30|7421.7|7409.7|7421.5|7409.5|7421.7|7409.7|7421.5|7409.5|0
1723051720000|2024-08-07 17:28:40|7421.7|7409.7|7422.7|7410.7|7422.7|7410.7|7421.7|7409.7|3
1723051730000|2024-08-07 17:28:50|7423.1|7411.1|7425.9|7413.9|7425.9|7413.9|7423.1|7411.1|0
1723051740000|2024-08-07 17:29:00|7425.5|7413.5|7424.7|7412.7|7425.5|7413.5|7424.7|7412.7|2
1723051750000|2024-08-07 17:29:10|||||||||1
1723051770000|2024-08-07 17:29:30|7422|7410|7422|7410|7422|7410|7422|7410|0
1723051780000|2024-08-07 17:29:40|7420.3|7408.3|7417.9|7405.9|7420.3|7408.3|7417.4|7405.4|4
1723051790000|2024-08-07 17:29:50|7417.7|7405.7|7418.1|7406.1|7418.1|7406.1|7415.9|7403.9|5
1723106710000|2024-08-08 08:45:10|7304.2|7292.2|7309.2|7297.2|7328.8|7316.8|7302.4|7290.4|4
1723106720000|2024-08-08 08:45:20|7309.8|7297.8|7306.1|7294.1|7309.8|7297.8|7299.7|7287.7|0
1723106730000|2024-08-08 08:45:30|7305.6|7293.6|7300.5|7288.5|7305.6|7293.6|7300.5|7288.5|0
1723106740000|2024-08-08 08:45:40|7300.6|7288.6|7293.1|7281.1|7300.6|7288.6|7291.8|7279.8|5
1723106750000|2024-08-08 08:45:50|7292.9|7280.9|7299.5|7287.5|7299.5|7287.5|7292|7280|2
1723106760000|2024-08-08 08:46:00|7295.8|7283.8|7295.8|7283.8|7295.8|7283.8|7295.8|7283.8|0
1723106770000|2024-08-08 08:46:10|7299.2|7287.2|7299|7287|7300.4|7288.4|7296.7|7284.7|1
1723106780000|2024-08-08 08:46:20|7299.2|7287.2|7306.7|7294.7|7306.7|7294.7|7299.2|7287.2|9
1723106790000|2024-08-08 08:46:30|7309.8|7297.8|7310.8|7298.8|7311.4|7299.4|7309.8|7297.8|0
1723106800000|2024-08-08 08:46:40|7310.9|7298.9|7310.4|7298.4|7312.4|7300.4|7310.4|7298.4|0
1723106810000|2024-08-08 08:46:50|7313.9|7301.9|7319|7307|7319|7307|7312.2|7300.2|5
1723106820000|2024-08-08 08:47:00|7319.4|7307.4|7299.3|7287.3|7319.5|7307.5|7299.3|7287.3|1
1723106830000|2024-08-08 08:47:10|7299.2|7287.2|7313.6|7301.6|7313.6|7301.6|7299.2|7287.2|1
1723106840000|2024-08-08 08:47:20|7306.2|7294.2|7305.5|7293.5|7309.4|7297.4|7300.9|7288.9|6
1723106850000|2024-08-08 08:47:30|7306|7294|7313.2|7301.2|7313.2|7301.2|7306|7294|0
1723106860000|2024-08-08 08:47:40|7313.6|7301.6|7313.2|7301.2|7314.6|7302.6|7312.8|7300.8|0
1723106880000|2024-08-08 08:48:00|7312.4|7300.4|7298.6|7286.6|7312.4|7300.4|7294.2|7282.2|2
1723106890000|2024-08-08 08:48:10|7298.3|7286.3|7293|7281|7298.3|7286.3|7290.5|7278.5|3
1723106900000|2024-08-08 08:48:20|7294.5|7282.5|7293.2|7281.2|7294.5|7282.5|7290.8|7278.8|1
1723106910000|2024-08-08 08:48:30|7294.2|7282.2|7294.7|7282.7|7294.7|7282.7|7293.8|7281.8|0
1723106920000|2024-08-08 08:48:40|7294.5|7282.5|7291.3|7279.3|7294.5|7282.5|7290.3|7278.3|0
1723106930000|2024-08-08 08:48:50|7291|7279|7292|7280|7292.2|7280.2|7290.6|7278.6|0
1723106940000|2024-08-08 08:49:00|7291.6|7279.6|7280.7|7268.7|7291.6|7279.6|7280.7|7268.7|1
1723106950000|2024-08-08 08:49:10|7280.2|7268.2|7280.7|7268.7|7283.6|7271.6|7280.2|7268.2|0
1723106960000|2024-08-08 08:49:20|7279.2|7267.2|7276.7|7264.7|7279.2|7267.2|7276.7|7264.7|2
1723106970000|2024-08-08 08:49:30|7277.7|7265.7|7260|7248|7277.7|7265.7|7255.3|7243.3|9
1723106980000|2024-08-08 08:49:40|7261|7249|7253|7241|7261.2|7249.2|7251|7239|1
1723106990000|2024-08-08 08:49:50|7252.7|7240.7|7248.4|7236.4|7254.2|7242.2|7240.1|7228.1|4
1723107000000|2024-08-08 08:50:00|7248.7|7236.7|7253|7241|7254.5|7242.5|7248|7236|1
1723107010000|2024-08-08 08:50:10|7252.4|7240.4|7249|7237|7252.4|7240.4|7249|7237|0
1723107020000|2024-08-08 08:50:20|7249.1|7237.1|7251.1|7239.1|7251.1|7239.1|7249.1|7237.1|0
1723107030000|2024-08-08 08:50:30|7251.2|7239.2|7254.5|7242.5|7254.5|7242.5|7251.2|7239.2|0
1723107040000|2024-08-08 08:50:40|7251.1|7239.1|7251.8|7239.8|7252.2|7240.2|7251.1|7239.1|1
1723107050000|2024-08-08 08:50:50|7252.4|7240.4|7251.4|7239.4|7252.4|7240.4|7248.6|7236.6|1
1723107060000|2024-08-08 08:51:00|7252.4|7240.4|7240.8|7228.8|7252.4|7240.4|7240.8|7228.8|0
1723107070000|2024-08-08 08:51:10|7242.8|7230.8|7248.9|7236.9|7251.9|7239.9|7241.6|7229.6|16
1723107080000|2024-08-08 08:51:20|7249.2|7237.2|7248.7|7236.7|7251.6|7239.6|7248.7|7236.7|0
1723107090000|2024-08-08 08:51:30|7251.1|7239.1|7251.1|7239.1|7252|7240|7251|7239|1
1723107100000|2024-08-08 08:51:40|7251.6|7239.6|7253.3|7241.3|7253.3|7241.3|7251.1|7239.1|0
1723107110000|2024-08-08 08:51:50|7251.6|7239.6|7249.6|7237.6|7251.6|7239.6|7249.6|7237.6|0
1723107120000|2024-08-08 08:52:00|7251.1|7239.1|7234.8|7222.8|7251.1|7239.1|7231.2|7219.2|2
1723107130000|2024-08-08 08:52:10|7236.3|7224.3|7238.9|7226.9|7242.4|7230.4|7235.6|7223.6|1
1723107140000|2024-08-08 08:52:20|7238|7226|7236.5|7224.5|7238|7226|7235.7|7223.7|1
1723107150000|2024-08-08 08:52:30|7237.9|7225.9|7237.5|7225.5|7242.2|7230.2|7235.7|7223.7|1
1723107160000|2024-08-08 08:52:40|7237.1|7225.1|7233.3|7221.3|7237.1|7225.1|7233.3|7221.3|0
1723107170000|2024-08-08 08:52:50|7232.8|7220.8|7232.8|7220.8|7234.9|7222.9|7232.7|7220.7|1
1723107180000|2024-08-08 08:53:00|7232.7|7220.7|7217.9|7205.9|7232.7|7220.7|7214.3|7202.3|7
1723107190000|2024-08-08 08:53:10|7217.8|7205.8|7220.8|7208.8|7222.8|7210.8|7215.7|7203.7|9
1723107200000|2024-08-08 08:53:20|7221.9|7209.9|7220.3|7208.3|7221.9|7209.9|7220.3|7208.3|0
1723107210000|2024-08-08 08:53:30|7220.7|7208.7|7229|7217|7229.9|7217.9|7219.9|7207.9|1
1723107220000|2024-08-08 08:53:40|7230|7218|7228.7|7216.7|7230|7218|7228.7|7216.7|0
1723107230000|2024-08-08 08:53:50|7231.1|7219.1|7228.4|7216.4|7231.1|7219.1|7226.3|7214.3|1
1723107240000|2024-08-08 08:54:00|7228.3|7216.3|7232.3|7220.3|7232.3|7220.3|7224.9|7212.9|1
1723107250000|2024-08-08 08:54:10|7234.2|7222.2|7235.7|7223.7|7235.8|7223.8|7234.2|7222.2|1
1723107260000|2024-08-08 08:54:20|7235.8|7223.8|7235.8|7223.8|7235.8|7223.8|7235.7|7223.7|0
1723107270000|2024-08-08 08:54:30|7236.4|7224.4|7236.4|7224.4|7236.4|7224.4|7236.4|7224.4|0
1723107280000|2024-08-08 08:54:40|7234.4|7222.4|7257.7|7245.7|7260.2|7248.2|7223.1|7211.1|7
1723107290000|2024-08-08 08:54:50|7258.2|7246.2|7259.2|7247.2|7259.2|7247.2|7256.1|7244.1|0
1723107300000|2024-08-08 08:55:00|7258.4|7246.4|7261.9|7249.9|7262.7|7250.7|7258.4|7246.4|1
1723107310000|2024-08-08 08:55:10|7260.9|7248.9|7261.2|7249.2|7261.2|7249.2|7260.9|7248.9|0
1723107320000|2024-08-08 08:55:20|7261.1|7249.1|7261.3|7249.3|7261.3|7249.3|7261.1|7249.1|1
1723107330000|2024-08-08 08:55:30|7261.2|7249.2|7261.2|7249.2|7261.2|7249.2|7261.2|7249.2|0
1723107340000|2024-08-08 08:55:40|7261.3|7249.3|7258.9|7246.9|7263.9|7251.9|7258.9|7246.9|0
1723107350000|2024-08-08 08:55:50|7258.8|7246.8|7257.6|7245.6|7258.8|7246.8|7257.6|7245.6|0
1723107360000|2024-08-08 08:56:00|7257.5|7245.5|7257.4|7245.4|7257.5|7245.5|7257.4|7245.4|0
1723107370000|2024-08-08 08:56:10|7261.3|7249.3|7261.3|7249.3|7261.3|7249.3|7261.3|7249.3|0
1723107380000|2024-08-08 08:56:20|7262.7|7250.7|7258.2|7246.2|7263.1|7251.1|7258.2|7246.2|0
1723107390000|2024-08-08 08:56:30|7257.8|7245.8|7259.3|7247.3|7259.3|7247.3|7252.5|7240.5|0
1723107400000|2024-08-08 08:56:40|7259.6|7247.6|7261|7249|7261.5|7249.5|7259.6|7247.6|1
1723107410000|2024-08-08 08:56:50|7262.7|7250.7|7263.3|7251.3|7263.3|7251.3|7258.9|7246.9|1
1723107420000|2024-08-08 08:57:00|7263.4|7251.4|7267.1|7255.1|7270.9|7258.9|7263.4|7251.4|1
1723107430000|2024-08-08 08:57:10|7265.3|7253.3|7272.7|7260.7|7272.7|7260.7|7261.5|7249.5|0
1723107440000|2024-08-08 08:57:20|7270.1|7258.1|7268.9|7256.9|7273.2|7261.2|7267.9|7255.9|0
1723107450000|2024-08-08 08:57:30|7268.8|7256.8|7265.1|7253.1|7268.8|7256.8|7265|7253|0
1723107460000|2024-08-08 08:57:40|7265.3|7253.3|7262.2|7250.2|7267.2|7255.2|7261.2|7249.2|1
1723107470000|2024-08-08 08:57:50|7260.1|7248.1|7265.7|7253.7|7265.7|7253.7|7255|7243|0
1723107480000|2024-08-08 08:58:00|7264.8|7252.8|7268.7|7256.7|7268.7|7256.7|7264.8|7252.8|0
1723107490000|2024-08-08 08:58:10|7266.5|7254.5|7267|7255|7267|7255|7265|7253|0
1723107500000|2024-08-08 08:58:20|7266|7254|7267.2|7255.2|7267.2|7255.2|7264.7|7252.7|0
1723107510000|2024-08-08 08:58:30|7267.1|7255.1|7265.9|7253.9|7267.1|7255.1|7265.3|7253.3|0
1723107520000|2024-08-08 08:58:40|7266.7|7254.7|7266|7254|7266.7|7254.7|7265.8|7253.8|0
1723107530000|2024-08-08 08:58:50|7264.2|7252.2|7267.5|7255.5|7267.5|7255.5|7264.2|7252.2|0
1723107540000|2024-08-08 08:59:00|7267.4|7255.4|7265.5|7253.5|7267.4|7255.4|7265.5|7253.5|0
1723107550000|2024-08-08 08:59:10|7266.1|7254.1|7265.4|7253.4|7266.1|7254.1|7265.4|7253.4|0
1723107560000|2024-08-08 08:59:20|7260.5|7248.5|7252.6|7240.6|7260.5|7248.5|7252.6|7240.6|5
1723107570000|2024-08-08 08:59:30|7250.8|7238.8|7251.3|7239.3|7251.4|7239.4|7249.9|7237.9|0
1723107580000|2024-08-08 08:59:40|7250.9|7238.9|7248.9|7236.9|7250.9|7238.9|7248.9|7236.9|1
1723107590000|2024-08-08 08:59:50|7249.3|7237.3|7252.7|7240.7|7252.7|7240.7|7249.2|7237.2|2
1723107600000|2024-08-08 09:00:00|7261.8|7249.8|7262.7|7250.7|7263.1|7251.1|7261.8|7249.8|2
1723107620000|2024-08-08 09:00:20|7263.2|7251.2|7263.2|7251.2|7263.2|7251.2|7263.2|7251.2|1
1723107640000|2024-08-08 09:00:40|7262.2|7250.2|7261.2|7249.2|7262.2|7250.2|7261.2|7249.2|0
1723107650000|2024-08-08 09:00:50|7257.6|7245.6|7256.7|7244.7|7257.6|7245.6|7256.7|7244.7|0
1723107660000|2024-08-08 09:01:00|7252.1|7240.1|7251.8|7239.8|7252.1|7240.1|7250.4|7238.4|1
1723107670000|2024-08-08 09:01:10|7251.7|7239.7|7247.1|7235.1|7251.7|7239.7|7246.1|7234.1|1
1723107680000|2024-08-08 09:01:20|7252.1|7240.1|7255.1|7243.1|7255.1|7243.1|7252.1|7240.1|0
1723107690000|2024-08-08 09:01:30|7255.6|7243.6|7256.1|7244.1|7256.1|7244.1|7255.6|7243.6|0
1723107700000|2024-08-08 09:01:40|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|0
1723107710000|2024-08-08 09:01:50|7257.1|7245.1|7251.9|7239.9|7257.1|7245.1|7251.9|7239.9|0
1723107720000|2024-08-08 09:02:00|7251.5|7239.5|7246.5|7234.5|7251.5|7239.5|7246.5|7234.5|0
1723107740000|2024-08-08 09:02:20|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|6
1723107750000|2024-08-08 09:02:30|7245.4|7233.4|7230|7218|7245.4|7233.4|7229.6|7217.6|0
1723107760000|2024-08-08 09:02:40|7237.3|7225.3|7224.2|7212.2|7237.3|7225.3|7224.1|7212.1|2
1723107770000|2024-08-08 09:02:50|7224.7|7212.7|7224.5|7212.5|7224.7|7212.7|7224.5|7212.5|1
1723107780000|2024-08-08 09:03:00|7228.1|7216.1|7227.2|7215.2|7228.1|7216.1|7226.4|7214.4|1
1723107790000|2024-08-08 09:03:10|7226.2|7214.2|7208.9|7196.9|7228.9|7216.9|7208.9|7196.9|6
1723107800000|2024-08-08 09:03:20|7209.3|7197.3|7195|7183|7209.3|7197.3|7189.5|7177.5|0
1723107810000|2024-08-08 09:03:30|7194.8|7182.8|7190.5|7178.5|7194.9|7182.9|7190.5|7178.5|0
1723107820000|2024-08-08 09:03:40|7190.7|7178.7|7186.9|7174.9|7190.7|7178.7|7184.1|7172.1|2
1723107830000|2024-08-08 09:03:50|7189.2|7177.2|7199.7|7187.7|7202.1|7190.1|7189.2|7177.2|0
1723107840000|2024-08-08 09:04:00|7200.2|7188.2|7198.2|7186.2|7200.2|7188.2|7198.2|7186.2|0
1723107850000|2024-08-08 09:04:10|7198.1|7186.1|7199.6|7187.6|7200.1|7188.1|7198.1|7186.1|0
1723107860000|2024-08-08 09:04:20|7200.7|7188.7|7209|7197|7210.7|7198.7|7200.7|7188.7|0
1723107870000|2024-08-08 09:04:30|7212.8|7200.8|7206.2|7194.2|7216.4|7204.4|7200|7188|2
1723107880000|2024-08-08 09:04:40|7207.1|7195.1|7205.5|7193.5|7207.1|7195.1|7205.5|7193.5|1
1723107890000|2024-08-08 09:04:50|7205.4|7193.4|7204.4|7192.4|7205.4|7193.4|7204.4|7192.4|1
1723107900000|2024-08-08 09:05:00|7202.9|7190.9|7202.2|7190.2|7202.9|7190.9|7202.2|7190.2|1
1723107910000|2024-08-08 09:05:10|7202.1|7190.1|7193.1|7181.1|7202.1|7190.1|7193.1|7181.1|2
1723107920000|2024-08-08 09:05:20|7192.6|7180.6|7183.2|7171.2|7192.6|7180.6|7179.9|7167.9|2
1723107930000|2024-08-08 09:05:30|7183.3|7171.3|7181.3|7169.3|7183.3|7171.3|7181.3|7169.3|0
1723107940000|2024-08-08 09:05:40|7181.2|7169.2|7182.1|7170.1|7182.1|7170.1|7181.2|7169.2|0
1723107950000|2024-08-08 09:05:50|7186.1|7174.1|7183.1|7171.1|7186.2|7174.2|7183.1|7171.1|2
1723107960000|2024-08-08 09:06:00|7183.3|7171.3|7183.3|7171.3|7183.3|7171.3|7183.2|7171.2|0
1723107970000|2024-08-08 09:06:10|7183|7171|7184.6|7172.6|7184.9|7172.9|7183|7171|2
1723107980000|2024-08-08 09:06:20|7184.8|7172.8|7193.3|7181.3|7193.3|7181.3|7184.8|7172.8|1
1723107990000|2024-08-08 09:06:30|7193|7181|7188.8|7176.8|7193|7181|7187|7175|0
1723108000000|2024-08-08 09:06:40|7189.8|7177.8|7190.3|7178.3|7190.3|7178.3|7189.8|7177.8|0
1723108010000|2024-08-08 09:06:50|7189.3|7177.3|7189.1|7177.1|7189.4|7177.4|7189.1|7177.1|0
1723108020000|2024-08-08 09:07:00|7189|7177|7182.3|7170.3|7189|7177|7182.3|7170.3|0
1723108030000|2024-08-08 09:07:10|7182.4|7170.4|7182.3|7170.3|7182.8|7170.8|7182.3|7170.3|0
1723108040000|2024-08-08 09:07:20|7182.4|7170.4|7182.5|7170.5|7182.5|7170.5|7182.3|7170.3|0
1723108050000|2024-08-08 09:07:30|7189.5|7177.5|7192|7180|7192.2|7180.2|7189.5|7177.5|0
1723108060000|2024-08-08 09:07:40|7190.2|7178.2|7192|7180|7192.1|7180.1|7190.2|7178.2|0
1723108070000|2024-08-08 09:07:50|7192.2|7180.2|7193.6|7181.6|7193.6|7181.6|7191.2|7179.2|1
1723108080000|2024-08-08 09:08:00|7194.4|7182.4|7194.8|7182.8|7195.8|7183.8|7194|7182|5
1723108090000|2024-08-08 09:08:10|7194.7|7182.7|7195|7183|7195|7183|7194.7|7182.7|0
1723108100000|2024-08-08 09:08:20|7194.9|7182.9|7203.6|7191.6|7203.6|7191.6|7194.9|7182.9|0
1723108110000|2024-08-08 09:08:30|7204.4|7192.4|7199.3|7187.3|7206.4|7194.4|7199.2|7187.2|1
1723108130000|2024-08-08 09:08:50|7205.6|7193.6|7202.9|7190.9|7205.6|7193.6|7202.9|7190.9|0
1723108140000|2024-08-08 09:09:00|7204.2|7192.2|7201.7|7189.7|7204.2|7192.2|7201.7|7189.7|0
1723108150000|2024-08-08 09:09:10|7204|7192|7211.7|7199.7|7211.7|7199.7|7203.6|7191.6|0
1723108160000|2024-08-08 09:09:20|7211.6|7199.6|7209.1|7197.1|7211.7|7199.7|7209.1|7197.1|1
1723108170000|2024-08-08 09:09:30|7207.3|7195.3|7200.9|7188.9|7207.3|7195.3|7200.9|7188.9|1
1723108180000|2024-08-08 09:09:40|7201|7189|7200.4|7188.4|7201.9|7189.9|7200.4|7188.4|0
1723108190000|2024-08-08 09:09:50|7199.8|7187.8|7207.1|7195.1|7207.1|7195.1|7196.6|7184.6|1
1723108200000|2024-08-08 09:10:00|7201.1|7189.1|7200.9|7188.9|7201.1|7189.1|7200.9|7188.9|0
1723108210000|2024-08-08 09:10:10|7197.9|7185.9|7201|7189|7201|7189|7189.1|7177.1|1
1723108220000|2024-08-08 09:10:20|7200.4|7188.4|7200.5|7188.5|7200.5|7188.5|7200.4|7188.4|0
1723108230000|2024-08-08 09:10:30|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|0
1723108250000|2024-08-08 09:10:50|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|0
1723108260000|2024-08-08 09:11:00|7201|7189|7201|7189|7201|7189|7201|7189|0
1723108280000|2024-08-08 09:11:20|7201.1|7189.1|7203|7191|7203|7191|7201.1|7189.1|0
1723108290000|2024-08-08 09:11:30|7202.8|7190.8|7210.4|7198.4|7212.9|7200.9|7202.8|7190.8|1
1723108300000|2024-08-08 09:11:40|7210.9|7198.9|7209.1|7197.1|7210.9|7198.9|7207.9|7195.9|0
1723108320000|2024-08-08 09:12:00|7209.2|7197.2|7210.1|7198.1|7210.6|7198.6|7209.2|7197.2|0
1723108330000|2024-08-08 09:12:10|7210.6|7198.6|7212.4|7200.4|7212.4|7200.4|7210.3|7198.3|0
1723108340000|2024-08-08 09:12:20|7212.5|7200.5|7207.9|7195.9|7213.4|7201.4|7206.6|7194.6|0
1723108350000|2024-08-08 09:12:30|7205.3|7193.3|7205.3|7193.3|7205.3|7193.3|7205.3|7193.3|0
1723108360000|2024-08-08 09:12:40|7206.2|7194.2|7207.1|7195.1|7207.1|7195.1|7206.2|7194.2|0
1723108370000|2024-08-08 09:12:50|7208.1|7196.1|7209|7197|7209|7197|7208.1|7196.1|0
1723108380000|2024-08-08 09:13:00|7210|7198|7204.4|7192.4|7210|7198|7200.2|7188.2|0
1723108390000|2024-08-08 09:13:10|7197.9|7185.9|7195.4|7183.4|7197.9|7185.9|7195.4|7183.4|0
1723108400000|2024-08-08 09:13:20|7194.9|7182.9|7194|7182|7194.9|7182.9|7193.7|7181.7|2
1723108410000|2024-08-08 09:13:30|7193.1|7181.1|7192.2|7180.2|7193.2|7181.2|7191.7|7179.7|0
1723108420000|2024-08-08 09:13:40|7192.5|7180.5|7194.4|7182.4|7194.4|7182.4|7192.5|7180.5|0
1723108430000|2024-08-08 09:13:50|7195.4|7183.4|7188.9|7176.9|7195.4|7183.4|7187.9|7175.9|0
1723108440000|2024-08-08 09:14:00|7189.9|7177.9|7190.1|7178.1|7190.1|7178.1|7189.9|7177.9|0
1723108450000|2024-08-08 09:14:10|7190.4|7178.4|7183.9|7171.9|7190.4|7178.4|7182.3|7170.3|2
1723108460000|2024-08-08 09:14:20|7181.8|7169.8|7179.7|7167.7|7182.3|7170.3|7179.7|7167.7|1
1723108470000|2024-08-08 09:14:30|7180.1|7168.1|7190.6|7178.6|7190.6|7178.6|7177.9|7165.9|4
1723108480000|2024-08-08 09:14:40|7191.1|7179.1|7175.1|7163.1|7192.7|7180.7|7175.1|7163.1|2
1723108490000|2024-08-08 09:14:50|7173.3|7161.3|7173.3|7161.3|7173.3|7161.3|7173.3|7161.3|0
1723108500000|2024-08-08 09:15:00|7173.2|7161.2|7174.4|7162.4|7176.9|7164.9|7173.1|7161.1|3
1723108510000|2024-08-08 09:15:10|7174.5|7162.5|7174.8|7162.8|7174.9|7162.9|7174.5|7162.5|0
1723108520000|2024-08-08 09:15:20|7174.9|7162.9|7174.6|7162.6|7175|7163|7174.3|7162.3|3
1723108530000|2024-08-08 09:15:30|7174.7|7162.7|7175.1|7163.1|7175.1|7163.1|7174.3|7162.3|1
1723108540000|2024-08-08 09:15:40|7176|7164|7177|7165|7177|7165|7176|7164|1
1723108550000|2024-08-08 09:15:50|7177.1|7165.1|7183.2|7171.2|7183.3|7171.3|7177.1|7165.1|1
1723108560000|2024-08-08 09:16:00|7183.3|7171.3|7175.6|7163.6|7183.3|7171.3|7175.5|7163.5|0
1723108570000|2024-08-08 09:16:10|7176|7164|7174.2|7162.2|7176|7164|7174.2|7162.2|0
1723108580000|2024-08-08 09:16:20|7175.5|7163.5|7168.2|7156.2|7175.5|7163.5|7166.5|7154.5|3
1723108590000|2024-08-08 09:16:30|7168.7|7156.7|7171.2|7159.2|7173.4|7161.4|7165.5|7153.5|4
1723108600000|2024-08-08 09:16:40|7168.6|7156.6|7171.7|7159.7|7171.7|7159.7|7168.6|7156.6|0
1723108610000|2024-08-08 09:16:50|7175.9|7163.9|7172|7160|7175.9|7163.9|7172|7160|1
1723108620000|2024-08-08 09:17:00|7158.7|7146.7|7154.4|7142.4|7158.7|7146.7|7154.4|7142.4|4
1723108630000|2024-08-08 09:17:10|7154.1|7142.1|7148.9|7136.9|7154.1|7142.1|7148.9|7136.9|0
1723108660000|2024-08-08 09:17:40|7148.8|7136.8|7134.9|7122.9|7148.8|7136.8|7134.9|7122.9|5
1723108670000|2024-08-08 09:17:50|7134.8|7122.8|7153.7|7141.7|7158.2|7146.2|7134.5|7122.5|1
1723108680000|2024-08-08 09:18:00|7152.8|7140.8|7152.8|7140.8|7152.8|7140.8|7152.8|7140.8|0
1723108690000|2024-08-08 09:18:10|7151.7|7139.7|7154.9|7142.9|7155.3|7143.3|7151.7|7139.7|0
1723108700000|2024-08-08 09:18:20|7152.7|7140.7|7163.9|7151.9|7168.2|7156.2|7152.7|7140.7|0
1723108710000|2024-08-08 09:18:30|7161.7|7149.7|7160.1|7148.1|7164|7152|7160.1|7148.1|0
1723108720000|2024-08-08 09:18:40|7160.4|7148.4|7144.9|7132.9|7163.8|7151.8|7142.2|7130.2|1
1723108730000|2024-08-08 09:18:50|7143.2|7131.2|7147.2|7135.2|7151.8|7139.8|7140.9|7128.9|1
1723108740000|2024-08-08 09:19:00|7148.9|7136.9|7152.2|7140.2|7152.2|7140.2|7141.3|7129.3|3
1723108750000|2024-08-08 09:19:10|7153.1|7141.1|7149.6|7137.6|7153.6|7141.6|7148.8|7136.8|1
1723108760000|2024-08-08 09:19:20|7149.5|7137.5|7145.9|7133.9|7149.5|7137.5|7142.5|7130.5|4
1723108770000|2024-08-08 09:19:30|7146.8|7134.8|7146.7|7134.7|7146.8|7134.8|7146.7|7134.7|0
1723108780000|2024-08-08 09:19:40|7146.4|7134.4|7148.2|7136.2|7151.3|7139.3|7146.4|7134.4|1
1723108790000|2024-08-08 09:19:50|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|0
1723108800000|2024-08-08 09:20:00|7146.2|7134.2|7151.1|7139.1|7151.1|7139.1|7146.2|7134.2|0
1723108810000|2024-08-08 09:20:10|7152.5|7140.5|7152.8|7140.8|7154.3|7142.3|7152.5|7140.5|0
1723108820000|2024-08-08 09:20:20|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|0
1723108840000|2024-08-08 09:20:40|7149.2|7137.2|7154|7142|7154|7142|7147.7|7135.7|3
1723108860000|2024-08-08 09:21:00|7148.8|7136.8|7153.7|7141.7|7153.7|7141.7|7148.7|7136.7|0
1723108870000|2024-08-08 09:21:10|7149.3|7137.3|7148.7|7136.7|7149.3|7137.3|7148.7|7136.7|0
1723108880000|2024-08-08 09:21:20|7147.2|7135.2|7148.2|7136.2|7148.2|7136.2|7147.1|7135.1|0
1723108890000|2024-08-08 09:21:30|7148.6|7136.6|7144.3|7132.3|7148.7|7136.7|7144.3|7132.3|0
1723108900000|2024-08-08 09:21:40|7144.4|7132.4|7140.4|7128.4|7144.4|7132.4|7139.6|7127.6|0
1723108910000|2024-08-08 09:21:50|7140|7128|7140.6|7128.6|7140.6|7128.6|7140|7128|0
1723108920000|2024-08-08 09:22:00|7141|7129|7141|7129|7141|7129|7141|7129|0
1723108930000|2024-08-08 09:22:10|7140.5|7128.5|7139.6|7127.6|7140.5|7128.5|7139.5|7127.5|0
1723108940000|2024-08-08 09:22:20|7139.5|7127.5|7137.3|7125.3|7139.6|7127.6|7137.2|7125.2|0
1723108950000|2024-08-08 09:22:30|7135.8|7123.8|7136.2|7124.2|7136.2|7124.2|7135.8|7123.8|0
1723108960000|2024-08-08 09:22:40|7135.9|7123.9|7137.2|7125.2|7137.2|7125.2|7135.9|7123.9|3
1723108970000|2024-08-08 09:22:50|7136.2|7124.2|7137.2|7125.2|7137.2|7125.2|7136.2|7124.2|0
1723108980000|2024-08-08 09:23:00|7136.7|7124.7|7138.7|7126.7|7138.7|7126.7|7136.7|7124.7|1
1723108990000|2024-08-08 09:23:10|7139.6|7127.6|7157.7|7145.7|7157.7|7145.7|7139.6|7127.6|0
1723109010000|2024-08-08 09:23:30|7158.1|7146.1|7158.3|7146.3|7158.3|7146.3|7158.1|7146.1|0
1723109050000|2024-08-08 09:24:10|7158.4|7146.4|7158.4|7146.4|7158.4|7146.4|7158.4|7146.4|0
1723109060000|2024-08-08 09:24:20|7160.1|7148.1|7158.3|7146.3|7160.1|7148.1|7158.3|7146.3|0
1723109070000|2024-08-08 09:24:30|7157.5|7145.5|7158.3|7146.3|7158.3|7146.3|7157.5|7145.5|0
1723109080000|2024-08-08 09:24:40|7157.4|7145.4|7157.4|7145.4|7157.4|7145.4|7157.4|7145.4|0
1723109110000|2024-08-08 09:25:10|7157.5|7145.5|7157.4|7145.4|7157.5|7145.5|7157.4|7145.4|0
1723109160000|2024-08-08 09:26:00|7156.5|7144.5|7155.5|7143.5|7156.5|7144.5|7155.5|7143.5|0
1723109170000|2024-08-08 09:26:10|7154.7|7142.7|7144|7132|7154.7|7142.7|7144|7132|0
1723109180000|2024-08-08 09:26:20|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|0
1723109190000|2024-08-08 09:26:30|7138.4|7126.4|7134.9|7122.9|7138.4|7126.4|7134.9|7122.9|1
1723109200000|2024-08-08 09:26:40|7133.6|7121.6|7136.3|7124.3|7137.2|7125.2|7133.6|7121.6|0
1723109210000|2024-08-08 09:26:50|7135.8|7123.8|7135.8|7123.8|7135.8|7123.8|7135.8|7123.8|0
1723109220000|2024-08-08 09:27:00|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|1
1723109230000|2024-08-08 09:27:10|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|0
1723109240000|2024-08-08 09:27:20|7133.5|7121.5|7133.5|7121.5|7133.5|7121.5|7133.5|7121.5|0
1723109260000|2024-08-08 09:27:40|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|0
1723109270000|2024-08-08 09:27:50|||||||||5
1723109280000|2024-08-08 09:28:00|7133.4|7121.4|7117.4|7105.4|7133.4|7121.4|7117.4|7105.4|2
1723109290000|2024-08-08 09:28:10|7114.5|7102.5|7104.2|7092.2|7116.8|7104.8|7102.4|7090.4|6
1723109300000|2024-08-08 09:28:20|7099.4|7087.4|7097.9|7085.9|7099.4|7087.4|7097.9|7085.9|0
1723109310000|2024-08-08 09:28:30|7098.4|7086.4|7098|7086|7098.6|7086.6|7098|7086|1
1723109320000|2024-08-08 09:28:40|7098.4|7086.4|7098.4|7086.4|7098.4|7086.4|7098.4|7086.4|0
1723109330000|2024-08-08 09:28:50|7106.2|7094.2|7109.5|7097.5|7109.5|7097.5|7106.2|7094.2|1
1723109340000|2024-08-08 09:29:00|7109.6|7097.6|7115|7103|7119.6|7107.6|7109.6|7097.6|1
1723109350000|2024-08-08 09:29:10|7115.4|7103.4|7116.4|7104.4|7116.4|7104.4|7115.4|7103.4|0
1723109360000|2024-08-08 09:29:20|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1723109370000|2024-08-08 09:29:30|7116.2|7104.2|7115.6|7103.6|7116.2|7104.2|7114.4|7102.4|0
1723109380000|2024-08-08 09:29:40|7115.7|7103.7|7116.2|7104.2|7116.2|7104.2|7115.7|7103.7|1
1723109400000|2024-08-08 09:30:00|7116.1|7104.1|7115.3|7103.3|7116.1|7104.1|7115.3|7103.3|0
1723109410000|2024-08-08 09:30:10|7115.8|7103.8|7116.5|7104.5|7116.6|7104.6|7115.8|7103.8|1
1723109420000|2024-08-08 09:30:20|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|0
1723109430000|2024-08-08 09:30:30|7116.5|7104.5|7116|7104|7116.5|7104.5|7116|7104|0
1723109450000|2024-08-08 09:30:50|7116.2|7104.2|7115.6|7103.6|7116.6|7104.6|7115.6|7103.6|0
1723109460000|2024-08-08 09:31:00|7116.5|7104.5|7107.3|7095.3|7116.5|7104.5|7106.8|7094.8|0
1723109470000|2024-08-08 09:31:10|7107.2|7095.2|7104.4|7092.4|7107.2|7095.2|7103.3|7091.3|1
1723109480000|2024-08-08 09:31:20|7104.5|7092.5|7101.9|7089.9|7104.5|7092.5|7101.8|7089.8|0
1723109490000|2024-08-08 09:31:30|7103|7091|7104|7092|7104|7092|7103|7091|0
1723109500000|2024-08-08 09:31:40|7106.3|7094.3|7106.3|7094.3|7106.3|7094.3|7106.3|7094.3|0
1723109510000|2024-08-08 09:31:50|7107|7095|7107.2|7095.2|7107.2|7095.2|7107|7095|0
1723109520000|2024-08-08 09:32:00|7107.3|7095.3|7106.9|7094.9|7107.3|7095.3|7106.9|7094.9|0
1723109530000|2024-08-08 09:32:10|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|0
1723109540000|2024-08-08 09:32:20|7107.3|7095.3|7107.2|7095.2|7107.3|7095.3|7107.2|7095.2|0
1723109560000|2024-08-08 09:32:40|7106.4|7094.4|7105.6|7093.6|7106.4|7094.4|7104.1|7092.1|1
1723109570000|2024-08-08 09:32:50|7105.1|7093.1|7102.1|7090.1|7105.1|7093.1|7099.2|7087.2|1
1723109580000|2024-08-08 09:33:00|7101.9|7089.9|7105.6|7093.6|7105.6|7093.6|7096.7|7084.7|2
1723109590000|2024-08-08 09:33:10|7105|7093|7105|7093|7105|7093|7105|7093|0
1723109600000|2024-08-08 09:33:20|7104.9|7092.9|7104.6|7092.6|7104.9|7092.9|7104.6|7092.6|0
1723109610000|2024-08-08 09:33:30|7105|7093|7105|7093|7105.2|7093.2|7104.9|7092.9|0
1723109640000|2024-08-08 09:34:00|7104.9|7092.9|7104.9|7092.9|7104.9|7092.9|7104.9|7092.9|0
1723109650000|2024-08-08 09:34:10|7105.2|7093.2|7104.9|7092.9|7107.1|7095.1|7104.9|7092.9|0
1723109660000|2024-08-08 09:34:20|7105|7093|7104.8|7092.8|7107.2|7095.2|7104.8|7092.8|1
1723109670000|2024-08-08 09:34:30|7104.9|7092.9|7105.3|7093.3|7105.3|7093.3|7104.9|7092.9|0
1723109690000|2024-08-08 09:34:50|7104.3|7092.3|7105.7|7093.7|7105.7|7093.7|7104.3|7092.3|0
1723109700000|2024-08-08 09:35:00|7105.5|7093.5|7103.8|7091.8|7105.5|7093.5|7103.3|7091.3|0
1723109730000|2024-08-08 09:35:30|7103.7|7091.7|7103.8|7091.8|7103.8|7091.8|7103.7|7091.7|0
1723109740000|2024-08-08 09:35:40|7106.8|7094.8|7107.4|7095.4|7109.7|7097.7|7106.8|7094.8|1
1723109750000|2024-08-08 09:35:50|7107.7|7095.7|7109|7097|7110.4|7098.4|7106.1|7094.1|1
1723109760000|2024-08-08 09:36:00|7109.1|7097.1|7106|7094|7110.3|7098.3|7106|7094|1
1723109770000|2024-08-08 09:36:10|7107.4|7095.4|7113.6|7101.6|7119.9|7107.9|7107.4|7095.4|0
1723109780000|2024-08-08 09:36:20|7119.7|7107.7|7123.2|7111.2|7123.2|7111.2|7114.7|7102.7|0
1723109800000|2024-08-08 09:36:40|7121.4|7109.4|7121.9|7109.9|7121.9|7109.9|7121|7109|0
1723109810000|2024-08-08 09:36:50|7121|7109|7121|7109|7121.1|7109.1|7121|7109|0
1723109820000|2024-08-08 09:37:00|7120.2|7108.2|7119.7|7107.7|7120.2|7108.2|7119.7|7107.7|0
1723109830000|2024-08-08 09:37:10|7116.3|7104.3|7117.1|7105.1|7118.3|7106.3|7116.3|7104.3|0
1723109840000|2024-08-08 09:37:20|7117.2|7105.2|7119.3|7107.3|7124.6|7112.6|7115.1|7103.1|0
1723109850000|2024-08-08 09:37:30|7119.7|7107.7|7113.7|7101.7|7119.8|7107.8|7113.7|7101.7|1
1723109860000|2024-08-08 09:37:40|7112.8|7100.8|7112.8|7100.8|7112.8|7100.8|7112.8|7100.8|0
1723109880000|2024-08-08 09:38:00|7112.9|7100.9|7115.2|7103.2|7115.2|7103.2|7112.8|7100.8|0
1723109890000|2024-08-08 09:38:10|7114.8|7102.8|7110.4|7098.4|7114.8|7102.8|7110.4|7098.4|1
1723109900000|2024-08-08 09:38:20|7109.8|7097.8|7109.3|7097.3|7109.8|7097.8|7108.1|7096.1|0
1723109910000|2024-08-08 09:38:30|7108|7096|7113.2|7101.2|7113.2|7101.2|7108|7096|0
1723109920000|2024-08-08 09:38:40|7114.9|7102.9|7108.9|7096.9|7114.9|7102.9|7108.9|7096.9|1
1723109930000|2024-08-08 09:38:50|7108.7|7096.7|7109.3|7097.3|7109.3|7097.3|7108.7|7096.7|1
1723109940000|2024-08-08 09:39:00|7109.2|7097.2|7115.7|7103.7|7115.7|7103.7|7109.2|7097.2|0
1723109970000|2024-08-08 09:39:30|7115.3|7103.3|7115.3|7103.3|7115.3|7103.3|7115.3|7103.3|0
1723109980000|2024-08-08 09:39:40|7115.4|7103.4|7115.8|7103.8|7115.8|7103.8|7115.4|7103.4|0
1723109990000|2024-08-08 09:39:50|7121.8|7109.8|7130.8|7118.8|7130.8|7118.8|7121.8|7109.8|2
1723110000000|2024-08-08 09:40:00|7129.9|7117.9|7141.8|7129.8|7141.8|7129.8|7127.1|7115.1|1
1723110010000|2024-08-08 09:40:10|7142.2|7130.2|7142.6|7130.6|7142.6|7130.6|7142.2|7130.2|1
1723110030000|2024-08-08 09:40:30|7141.8|7129.8|7141.8|7129.8|7141.8|7129.8|7141.8|7129.8|0
1723110040000|2024-08-08 09:40:40|7145.1|7133.1|7145.1|7133.1|7145.1|7133.1|7145.1|7133.1|0
1723110080000|2024-08-08 09:41:20|7145.6|7133.6|7157|7145|7159.7|7147.7|7145.6|7133.6|1
1723110090000|2024-08-08 09:41:30|7158.2|7146.2|7158.9|7146.9|7162.2|7150.2|7158.2|7146.2|0
1723110100000|2024-08-08 09:41:40|7159.1|7147.1|7162|7150|7163.9|7151.9|7156.3|7144.3|0
1723110110000|2024-08-08 09:41:50|7161.9|7149.9|7163|7151|7163.8|7151.8|7161.9|7149.9|0
1723110120000|2024-08-08 09:42:00|7162.5|7150.5|7160|7148|7162.5|7150.5|7159.9|7147.9|0
1723110130000|2024-08-08 09:42:10|7164|7152|7161.3|7149.3|7164|7152|7160.4|7148.4|0
1723110150000|2024-08-08 09:42:30|7161.4|7149.4|7161.7|7149.7|7165.5|7153.5|7161.4|7149.4|0
1723110160000|2024-08-08 09:42:40|7160.4|7148.4|7165.8|7153.8|7165.8|7153.8|7158.7|7146.7|0
1723110170000|2024-08-08 09:42:50|7164.9|7152.9|7164.9|7152.9|7164.9|7152.9|7164.9|7152.9|0
1723110180000|2024-08-08 09:43:00|7159|7147|7159.5|7147.5|7159.5|7147.5|7159|7147|0
1723110190000|2024-08-08 09:43:10|7156.7|7144.7|7156.4|7144.4|7156.8|7144.8|7156.2|7144.2|0
1723110200000|2024-08-08 09:43:20|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|7156.1|7144.1|0
1723110210000|2024-08-08 09:43:30|7156.3|7144.3|7157.6|7145.6|7157.7|7145.7|7156.3|7144.3|0
1723110220000|2024-08-08 09:43:40|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|1
1723110230000|2024-08-08 09:43:50|7157.6|7145.6|7156|7144|7157.6|7145.6|7155.9|7143.9|7
1723110240000|2024-08-08 09:44:00|7156.2|7144.2|7158|7146|7158|7146|7156.2|7144.2|0
1723110250000|2024-08-08 09:44:10|7156.2|7144.2|7156.7|7144.7|7156.7|7144.7|7156.2|7144.2|0
1723110260000|2024-08-08 09:44:20|7156.5|7144.5|7152.2|7140.2|7156.5|7144.5|7152.2|7140.2|0
1723110270000|2024-08-08 09:44:30|7151.7|7139.7|7151.7|7139.7|7151.7|7139.7|7151.7|7139.7|0
1723110280000|2024-08-08 09:44:40|7151.2|7139.2|7150.5|7138.5|7151.2|7139.2|7150.2|7138.2|0
1723110290000|2024-08-08 09:44:50|7150.4|7138.4|7150.4|7138.4|7150.4|7138.4|7150.4|7138.4|0
1723110300000|2024-08-08 09:45:00|7150.9|7138.9|7162.8|7150.8|7163.6|7151.6|7150.9|7138.9|0
1723110310000|2024-08-08 09:45:10|7162.7|7150.7|7163.1|7151.1|7163.1|7151.1|7162.6|7150.6|1
1723110320000|2024-08-08 09:45:20|7162.7|7150.7|7163.5|7151.5|7163.5|7151.5|7162.7|7150.7|0
1723110340000|2024-08-08 09:45:40|7163.8|7151.8|7164.1|7152.1|7164.6|7152.6|7163.8|7151.8|0
1723110360000|2024-08-08 09:46:00|7163.7|7151.7|7168.6|7156.6|7168.6|7156.6|7162.8|7150.8|1
1723110370000|2024-08-08 09:46:10|7168.4|7156.4|7168.8|7156.8|7172|7160|7167.6|7155.6|0
1723110380000|2024-08-08 09:46:20|7168.4|7156.4|7165.7|7153.7|7168.4|7156.4|7165.1|7153.1|0
1723110390000|2024-08-08 09:46:30|7166.6|7154.6|7164.6|7152.6|7167.7|7155.7|7164.5|7152.5|2
1723110400000|2024-08-08 09:46:40|7164.5|7152.5|7164.5|7152.5|7164.5|7152.5|7164.5|7152.5|0
1723110420000|2024-08-08 09:47:00|7164.9|7152.9|7164.6|7152.6|7164.9|7152.9|7164.6|7152.6|0
1723110430000|2024-08-08 09:47:10|7164.5|7152.5|7164.6|7152.6|7164.6|7152.6|7164.5|7152.5|0
1723110440000|2024-08-08 09:47:20|7164.5|7152.5|7164.5|7152.5|7164.6|7152.6|7164.5|7152.5|0
1723110450000|2024-08-08 09:47:30|7164.6|7152.6|7164.6|7152.6|7164.6|7152.6|7164.6|7152.6|0
1723110480000|2024-08-08 09:48:00|7165.3|7153.3|7163.6|7151.6|7165.3|7153.3|7163.6|7151.6|0
1723110500000|2024-08-08 09:48:20|7163.5|7151.5|7163.5|7151.5|7163.5|7151.5|7163.5|7151.5|0
1723110510000|2024-08-08 09:48:30|7163.6|7151.6|7163.6|7151.6|7163.6|7151.6|7163.6|7151.6|0
1723110520000|2024-08-08 09:48:40|7163.5|7151.5|7163.6|7151.6|7163.6|7151.6|7163.5|7151.5|0
1723110540000|2024-08-08 09:49:00|7154.8|7142.8|7158.2|7146.2|7158.6|7146.6|7154.8|7142.8|1
1723110550000|2024-08-08 09:49:10|7158|7146|7156.1|7144.1|7158.5|7146.5|7155.7|7143.7|0
1723110570000|2024-08-08 09:49:30|7156.5|7144.5|7162.2|7150.2|7162.2|7150.2|7156.5|7144.5|0
1723110580000|2024-08-08 09:49:40|7161.4|7149.4|7159.1|7147.1|7161.8|7149.8|7159.1|7147.1|0
1723110590000|2024-08-08 09:49:50|7158.7|7146.7|7159.1|7147.1|7160.1|7148.1|7158.7|7146.7|0
1723110600000|2024-08-08 09:50:00|7159.2|7147.2|7159.6|7147.6|7160.6|7148.6|7159.2|7147.2|0
1723110610000|2024-08-08 09:50:10|7159.5|7147.5|7158.3|7146.3|7159.5|7147.5|7158.2|7146.2|0
1723110620000|2024-08-08 09:50:20|7159.1|7147.1|7162.1|7150.1|7162.1|7150.1|7159.1|7147.1|0
1723110630000|2024-08-08 09:50:30|7162.5|7150.5|7161.5|7149.5|7164.5|7152.5|7161.5|7149.5|1
1723110640000|2024-08-08 09:50:40|7161.3|7149.3|7160|7148|7161.3|7149.3|7160|7148|0
1723110650000|2024-08-08 09:50:50|7160.2|7148.2|7161.4|7149.4|7161.4|7149.4|7160.2|7148.2|0
1723110660000|2024-08-08 09:51:00|7161.5|7149.5|7160.9|7148.9|7161.8|7149.8|7160.9|7148.9|0
1723110670000|2024-08-08 09:51:10|7161|7149|7161.3|7149.3|7161.4|7149.4|7161|7149|0
1723110680000|2024-08-08 09:51:20|7161.4|7149.4|7161.4|7149.4|7161.4|7149.4|7161.4|7149.4|0
1723110690000|2024-08-08 09:51:30|7161.8|7149.8|7166.1|7154.1|7166.1|7154.1|7161.8|7149.8|0
1723110700000|2024-08-08 09:51:40|7165.2|7153.2|7174.4|7162.4|7174.4|7162.4|7165.2|7153.2|0
1723110710000|2024-08-08 09:51:50|7173.9|7161.9|7173.7|7161.7|7173.9|7161.9|7173.7|7161.7|0
1723110720000|2024-08-08 09:52:00|7173.8|7161.8|7174.4|7162.4|7174.4|7162.4|7173.8|7161.8|0
1723110740000|2024-08-08 09:52:20|7172.7|7160.7|7172.9|7160.9|7172.9|7160.9|7171.9|7159.9|2
1723110750000|2024-08-08 09:52:30|7173.2|7161.2|7175.4|7163.4|7175.4|7163.4|7173.2|7161.2|0
1723110760000|2024-08-08 09:52:40|7177.9|7165.9|7176.6|7164.6|7177.9|7165.9|7176.6|7164.6|0
1723110770000|2024-08-08 09:52:50|7177.1|7165.1|7173.4|7161.4|7177.2|7165.2|7173.4|7161.4|1
1723110780000|2024-08-08 09:53:00|7173.7|7161.7|7173.6|7161.6|7173.7|7161.7|7173.6|7161.6|0
1723110790000|2024-08-08 09:53:10|7174|7162|7173.8|7161.8|7176.1|7164.1|7173.8|7161.8|0
1723110800000|2024-08-08 09:53:20|7174.3|7162.3|7171.9|7159.9|7174.3|7162.3|7171.9|7159.9|0
1723110810000|2024-08-08 09:53:30|7172|7160|7172|7160|7172|7160|7172|7160|0
1723110820000|2024-08-08 09:53:40|7170.6|7158.6|7170.7|7158.7|7170.7|7158.7|7170.6|7158.6|0
1723110840000|2024-08-08 09:54:00|7170.4|7158.4|7171.9|7159.9|7171.9|7159.9|7169.1|7157.1|0
1723110860000|2024-08-08 09:54:20|7169.1|7157.1|7169.1|7157.1|7169.1|7157.1|7167.5|7155.5|1
1723110870000|2024-08-08 09:54:30|7169.2|7157.2|7169.2|7157.2|7169.2|7157.2|7169.2|7157.2|0
1723110880000|2024-08-08 09:54:40|7167.7|7155.7|7168.3|7156.3|7168.3|7156.3|7167.7|7155.7|0
1723110890000|2024-08-08 09:54:50|7169.3|7157.3|7170.9|7158.9|7170.9|7158.9|7169.3|7157.3|0
1723110900000|2024-08-08 09:55:00|7170|7158|7174.3|7162.3|7174.3|7162.3|7170|7158|0
1723110910000|2024-08-08 09:55:10|7174.4|7162.4|7176.5|7164.5|7176.5|7164.5|7174.4|7162.4|0
1723110920000|2024-08-08 09:55:20|7176.3|7164.3|7177.2|7165.2|7177.2|7165.2|7174.6|7162.6|0
1723110930000|2024-08-08 09:55:30|7177.6|7165.6|7176.2|7164.2|7177.6|7165.6|7176.2|7164.2|0
1723110940000|2024-08-08 09:55:40|7176.1|7164.1|7176.5|7164.5|7176.5|7164.5|7176.1|7164.1|0
1723110950000|2024-08-08 09:55:50|7176.4|7164.4|7176.1|7164.1|7177.7|7165.7|7174.3|7162.3|0
1723110960000|2024-08-08 09:56:00|7174.1|7162.1|7157.8|7145.8|7178.2|7166.2|7156.6|7144.6|6
1723110970000|2024-08-08 09:56:10|7162|7150|7165.6|7153.6|7165.6|7153.6|7161.6|7149.6|0
1723110980000|2024-08-08 09:56:20|7165|7153|7162.9|7150.9|7165|7153|7161|7149|0
1723110990000|2024-08-08 09:56:30|7162|7150|7156.5|7144.5|7162|7150|7155.4|7143.4|0
1723111000000|2024-08-08 09:56:40|7157|7145|7157.4|7145.4|7158|7146|7155.6|7143.6|4
1723111010000|2024-08-08 09:56:50|7156.3|7144.3|7151.1|7139.1|7156.3|7144.3|7151.1|7139.1|0
1723111020000|2024-08-08 09:57:00|7150.6|7138.6|7150.6|7138.6|7150.6|7138.6|7150.6|7138.6|0
1723111030000|2024-08-08 09:57:10|7153.7|7141.7|7155.1|7143.1|7155.1|7143.1|7153.7|7141.7|0
1723111050000|2024-08-08 09:57:30|7155.3|7143.3|7153.4|7141.4|7155.3|7143.3|7152.8|7140.8|0
1723111060000|2024-08-08 09:57:40|7153.3|7141.3|7154.7|7142.7|7155.8|7143.8|7152.3|7140.3|1
1723111070000|2024-08-08 09:57:50|7154.9|7142.9|7154.8|7142.8|7155.8|7143.8|7154.8|7142.8|0
1723111080000|2024-08-08 09:58:00|7155.2|7143.2|7156.3|7144.3|7156.3|7144.3|7154.8|7142.8|0
1723111090000|2024-08-08 09:58:10|7156.8|7144.8|7157.2|7145.2|7157.2|7145.2|7156.8|7144.8|1
1723111110000|2024-08-08 09:58:30|7156.8|7144.8|7154.5|7142.5|7156.8|7144.8|7154.5|7142.5|0
1723111120000|2024-08-08 09:58:40|7155.2|7143.2|7154.7|7142.7|7155.2|7143.2|7154.7|7142.7|0
1723111130000|2024-08-08 09:58:50|7154.3|7142.3|7146.5|7134.5|7154.3|7142.3|7146.2|7134.2|0
1723111140000|2024-08-08 09:59:00|7148.7|7136.7|7146.2|7134.2|7148.7|7136.7|7146.2|7134.2|0
1723111150000|2024-08-08 09:59:10|7152.2|7140.2|7149.2|7137.2|7153.6|7141.6|7149.1|7137.1|0
1723111160000|2024-08-08 09:59:20|7149.7|7137.7|7151.7|7139.7|7152.3|7140.3|7149.7|7137.7|0
1723111170000|2024-08-08 09:59:30|7151.6|7139.6|7152.7|7140.7|7152.7|7140.7|7151.2|7139.2|0
1723111180000|2024-08-08 09:59:40|7151.2|7139.2|7150|7138|7151.2|7139.2|7149.9|7137.9|0
1723111190000|2024-08-08 09:59:50|7149.9|7137.9|7149.9|7137.9|7150.4|7138.4|7147.4|7135.4|0
1723111200000|2024-08-08 10:00:00|7150.1|7138.1|7144.1|7132.1|7150.6|7138.6|7144.1|7132.1|0
1723111210000|2024-08-08 10:00:10|7144.7|7132.7|7145.3|7133.3|7147|7135|7144.7|7132.7|0
1723111220000|2024-08-08 10:00:20|7146.5|7134.5|7149.4|7137.4|7149.9|7137.9|7145.2|7133.2|0
1723111230000|2024-08-08 10:00:30|7149.3|7137.3|7148.9|7136.9|7149.3|7137.3|7148.5|7136.5|0
1723111240000|2024-08-08 10:00:40|7149.4|7137.4|7148.9|7136.9|7149.4|7137.4|7148.9|7136.9|0
1723111250000|2024-08-08 10:00:50|7149|7137|7149.4|7137.4|7149.4|7137.4|7149|7137|0
1723111270000|2024-08-08 10:01:10|7149|7137|7149|7137|7149|7137|7149|7137|0
1723111280000|2024-08-08 10:01:20|7147.6|7135.6|7147.6|7135.6|7147.6|7135.6|7147.6|7135.6|0
1723111300000|2024-08-08 10:01:40|7147.4|7135.4|7145.7|7133.7|7147.8|7135.8|7144.7|7132.7|0
1723111310000|2024-08-08 10:01:50|7145.4|7133.4|7147.3|7135.3|7147.3|7135.3|7144.9|7132.9|0
1723111320000|2024-08-08 10:02:00|7147.2|7135.2|7146.2|7134.2|7147.2|7135.2|7146.2|7134.2|0
1723111330000|2024-08-08 10:02:10|7144|7132|7147.5|7135.5|7147.5|7135.5|7144|7132|0
1723111340000|2024-08-08 10:02:20|7148.8|7136.8|7149.7|7137.7|7149.7|7137.7|7148.8|7136.8|0
1723111350000|2024-08-08 10:02:30|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|0
1723111360000|2024-08-08 10:02:40|7149|7137|7149|7137|7149|7137|7149|7137|0
1723111370000|2024-08-08 10:02:50|7149.7|7137.7|7158.9|7146.9|7158.9|7146.9|7149.7|7137.7|0
1723111380000|2024-08-08 10:03:00|7159.7|7147.7|7159.8|7147.8|7159.8|7147.8|7159.7|7147.7|0
1723111390000|2024-08-08 10:03:10|7159.6|7147.6|7159.2|7147.2|7159.6|7147.6|7159.2|7147.2|0
1723111410000|2024-08-08 10:03:30|7163.6|7151.6|7160.9|7148.9|7163.6|7151.6|7160.9|7148.9|0
1723111420000|2024-08-08 10:03:40|7160.7|7148.7|7155.6|7143.6|7160.7|7148.7|7155.2|7143.2|0
1723111450000|2024-08-08 10:04:10|7155.8|7143.8|7156.6|7144.6|7156.6|7144.6|7155.8|7143.8|0
1723111460000|2024-08-08 10:04:20|7156.8|7144.8|7156.6|7144.6|7157.9|7145.9|7156.6|7144.6|0
1723111470000|2024-08-08 10:04:30|7156.1|7144.1|7157.1|7145.1|7157.1|7145.1|7156.1|7144.1|0
1723111490000|2024-08-08 10:04:50|7156.2|7144.2|7157.8|7145.8|7157.8|7145.8|7156.2|7144.2|10
1723111500000|2024-08-08 10:05:00|7158.7|7146.7|7155.4|7143.4|7158.7|7146.7|7155.4|7143.4|0
1723111520000|2024-08-08 10:05:20|7155.3|7143.3|7154.7|7142.7|7155.3|7143.3|7153.4|7141.4|0
1723111530000|2024-08-08 10:05:30|7153.1|7141.1|7144.1|7132.1|7153.1|7141.1|7143.7|7131.7|0
1723111540000|2024-08-08 10:05:40|7143.2|7131.2|7143.7|7131.7|7143.9|7131.9|7142.2|7130.2|1
1723111550000|2024-08-08 10:05:50|7143.2|7131.2|7143.3|7131.3|7143.3|7131.3|7143.2|7131.2|0
1723111560000|2024-08-08 10:06:00|7143.7|7131.7|7143.2|7131.2|7143.7|7131.7|7143.2|7131.2|0
1723111570000|2024-08-08 10:06:10|7143.1|7131.1|7143.1|7131.1|7143.1|7131.1|7143.1|7131.1|0
1723111580000|2024-08-08 10:06:20|7142.4|7130.4|7144.4|7132.4|7144.4|7132.4|7142.4|7130.4|0
1723111590000|2024-08-08 10:06:30|7145.3|7133.3|7142.9|7130.9|7145.3|7133.3|7142.9|7130.9|0
1723111600000|2024-08-08 10:06:40|7140.2|7128.2|7140.9|7128.9|7142.1|7130.1|7140.2|7128.2|0
1723111620000|2024-08-08 10:07:00|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|0
1723111630000|2024-08-08 10:07:10|7141.5|7129.5|7144|7132|7144|7132|7141.5|7129.5|0
1723111650000|2024-08-08 10:07:30|7144.8|7132.8|7142.4|7130.4|7144.8|7132.8|7142.4|7130.4|1
1723111660000|2024-08-08 10:07:40|7143.8|7131.8|7143.9|7131.9|7143.9|7131.9|7143.8|7131.8|0
1723111670000|2024-08-08 10:07:50|7141.4|7129.4|7135.5|7123.5|7141.4|7129.4|7135.4|7123.4|1
1723111690000|2024-08-08 10:08:10|7135.8|7123.8|7135.3|7123.3|7135.8|7123.8|7135.3|7123.3|0
1723111700000|2024-08-08 10:08:20|7134.8|7122.8|7128.1|7116.1|7134.8|7122.8|7128.1|7116.1|0
1723111720000|2024-08-08 10:08:40|7128.2|7116.2|7128.2|7116.2|7128.2|7116.2|7128.2|7116.2|0
1723111740000|2024-08-08 10:09:00|7124.3|7112.3|7125.9|7113.9|7125.9|7113.9|7124.2|7112.2|0
1723111760000|2024-08-08 10:09:20|7126.2|7114.2|7125.4|7113.4|7127|7115|7125.3|7113.3|0
1723111770000|2024-08-08 10:09:30|7125.6|7113.6|7125.6|7113.6|7128.4|7116.4|7125.5|7113.5|0
1723111780000|2024-08-08 10:09:40|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|0
1723111800000|2024-08-08 10:10:00|7122.9|7110.9|7123|7111|7123|7111|7122.9|7110.9|0
1723111850000|2024-08-08 10:10:50|7123.1|7111.1|7125.3|7113.3|7125.3|7113.3|7123.1|7111.1|0
1723111860000|2024-08-08 10:11:00|7126.6|7114.6|7126.4|7114.4|7126.6|7114.6|7125.1|7113.1|0
1723111890000|2024-08-08 10:11:30|7126.5|7114.5|7126.5|7114.5|7126.5|7114.5|7126.5|7114.5|0
1723111910000|2024-08-08 10:11:50|7126.4|7114.4|7122|7110|7126.4|7114.4|7122|7110|0
1723111930000|2024-08-08 10:12:10|7121.9|7109.9|7111.8|7099.8|7121.9|7109.9|7111.8|7099.8|6
1723111940000|2024-08-08 10:12:20|7109.2|7097.2|7109.2|7097.2|7109.2|7097.2|7109.2|7097.2|0
1723111950000|2024-08-08 10:12:30|7108|7096|7108.2|7096.2|7108.2|7096.2|7108|7096|0
1723111960000|2024-08-08 10:12:40|7108.7|7096.7|7108.7|7096.7|7108.7|7096.7|7108.7|7096.7|0
1723111980000|2024-08-08 10:13:00|7107|7095|7107|7095|7107|7095|7107|7095|0
1723111990000|2024-08-08 10:13:10|7108.2|7096.2|7115.2|7103.2|7115.3|7103.3|7108.2|7096.2|0
1723112000000|2024-08-08 10:13:20|7115.3|7103.3|7115.3|7103.3|7115.3|7103.3|7115.3|7103.3|0
1723112010000|2024-08-08 10:13:30|7115.5|7103.5|7117.6|7105.6|7118.4|7106.4|7115.2|7103.2|0
1723112020000|2024-08-08 10:13:40|7116.7|7104.7|7118.8|7106.8|7119.3|7107.3|7115.8|7103.8|0
1723112040000|2024-08-08 10:14:00|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|0
1723112050000|2024-08-08 10:14:10|7117.5|7105.5|7117.5|7105.5|7117.5|7105.5|7117.5|7105.5|0
1723112060000|2024-08-08 10:14:20|7117.6|7105.6|7116.8|7104.8|7117.6|7105.6|7116.6|7104.6|0
1723112070000|2024-08-08 10:14:30|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|0
1723112080000|2024-08-08 10:14:40|7118.1|7106.1|7116.6|7104.6|7118.1|7106.1|7116.6|7104.6|0
1723112090000|2024-08-08 10:14:50|7116.1|7104.1|7115.2|7103.2|7116.1|7104.1|7115.2|7103.2|0
1723112100000|2024-08-08 10:15:00|7114.7|7102.7|7121.3|7109.3|7122.2|7110.2|7114.7|7102.7|0
1723112110000|2024-08-08 10:15:10|7120.9|7108.9|7117|7105|7120.9|7108.9|7117|7105|0
1723112120000|2024-08-08 10:15:20|7117.2|7105.2|7120.9|7108.9|7121|7109|7117.2|7105.2|2
1723112130000|2024-08-08 10:15:30|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|0
1723112150000|2024-08-08 10:15:50|7122|7110|7123.9|7111.9|7123.9|7111.9|7122|7110|1
1723112160000|2024-08-08 10:16:00|7123.3|7111.3|7121.9|7109.9|7123.3|7111.3|7121.9|7109.9|0
1723112200000|2024-08-08 10:16:40|7121.7|7109.7|7111.8|7099.8|7121.7|7109.7|7111.8|7099.8|3
1723112210000|2024-08-08 10:16:50|7113.1|7101.1|7111.1|7099.1|7113.1|7101.1|7110.8|7098.8|1
1723112220000|2024-08-08 10:17:00|7111.6|7099.6|7111|7099|7111.6|7099.6|7110.6|7098.6|1
1723112230000|2024-08-08 10:17:10|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|0
1723112240000|2024-08-08 10:17:20|7107.1|7095.1|7105.9|7093.9|7107.1|7095.1|7104.2|7092.2|0
1723112250000|2024-08-08 10:17:30|7105.1|7093.1|7104.9|7092.9|7105.1|7093.1|7104.9|7092.9|0
1723112270000|2024-08-08 10:17:50|7104.8|7092.8|7114|7102|7115.7|7103.7|7104.8|7092.8|1
1723112280000|2024-08-08 10:18:00|7116.1|7104.1|7116.1|7104.1|7118.1|7106.1|7115.6|7103.6|0
1723112290000|2024-08-08 10:18:10|7116.3|7104.3|7112.6|7100.6|7117.7|7105.7|7112.6|7100.6|0
1723112300000|2024-08-08 10:18:20|7115.1|7103.1|7100.8|7088.8|7115.1|7103.1|7100.8|7088.8|1
1723112310000|2024-08-08 10:18:30|7101.1|7089.1|7106|7094|7106|7094|7098.2|7086.2|0
1723112320000|2024-08-08 10:18:40|7105|7093|7094.7|7082.7|7106.8|7094.8|7094.7|7082.7|0
1723112330000|2024-08-08 10:18:50|7094.1|7082.1|7095.8|7083.8|7096.5|7084.5|7094.1|7082.1|3
1723112340000|2024-08-08 10:19:00|7095.7|7083.7|7096.3|7084.3|7097.1|7085.1|7095.7|7083.7|0
1723112350000|2024-08-08 10:19:10|7096.5|7084.5|7099.3|7087.3|7101.5|7089.5|7095.9|7083.9|0
1723112360000|2024-08-08 10:19:20|7098.9|7086.9|7095.9|7083.9|7098.9|7086.9|7095.8|7083.8|0
1723112370000|2024-08-08 10:19:30|7096.2|7084.2|7096.2|7084.2|7096.2|7084.2|7096.2|7084.2|0
1723112380000|2024-08-08 10:19:40|7096.6|7084.6|7085.7|7073.7|7096.6|7084.6|7083.7|7071.7|0
1723112390000|2024-08-08 10:19:50|7084.6|7072.6|7085.7|7073.7|7088.1|7076.1|7082.1|7070.1|0
1723112400000|2024-08-08 10:20:00|7084.4|7072.4|7077.7|7065.7|7084.9|7072.9|7077.3|7065.3|0
1723112410000|2024-08-08 10:20:10|7077.3|7065.3|7077.3|7065.3|7077.3|7065.3|7077.3|7065.3|0
1723112420000|2024-08-08 10:20:20|7076.7|7064.7|7070.7|7058.7|7077.1|7065.1|7067.5|7055.5|6
1723112430000|2024-08-08 10:20:30|7069.4|7057.4|7071.3|7059.3|7071.3|7059.3|7069.4|7057.4|0
1723112440000|2024-08-08 10:20:40|7074.7|7062.7|7068.3|7056.3|7074.7|7062.7|7068.3|7056.3|2
1723112450000|2024-08-08 10:20:50|7068.5|7056.5|7069.8|7057.8|7069.8|7057.8|7068.5|7056.5|0
1723112460000|2024-08-08 10:21:00|7069.6|7057.6|7068.6|7056.6|7069.6|7057.6|7068.6|7056.6|0
1723112470000|2024-08-08 10:21:10|7069.3|7057.3|7073.2|7061.2|7073.2|7061.2|7067.9|7055.9|2
1723112480000|2024-08-08 10:21:20|7073.8|7061.8|7075.6|7063.6|7076.6|7064.6|7070.1|7058.1|2
1723112490000|2024-08-08 10:21:30|7072.1|7060.1|7075.4|7063.4|7076.6|7064.6|7072.1|7060.1|1
1723112500000|2024-08-08 10:21:40|7075.3|7063.3|7074.5|7062.5|7075.3|7063.3|7070|7058|0
1723112510000|2024-08-08 10:21:50|7074.6|7062.6|7073.6|7061.6|7076|7064|7073.2|7061.2|0
1723112520000|2024-08-08 10:22:00|7073.2|7061.2|7074.6|7062.6|7074.6|7062.6|7073.2|7061.2|0
1723112530000|2024-08-08 10:22:10|7074.2|7062.2|7072|7060|7074.6|7062.6|7071.5|7059.5|0
1723112540000|2024-08-08 10:22:20|7072.3|7060.3|7071.9|7059.9|7072.3|7060.3|7071.4|7059.4|0
1723112550000|2024-08-08 10:22:30|7078.8|7066.8|7074.6|7062.6|7078.8|7066.8|7074.6|7062.6|1
1723112560000|2024-08-08 10:22:40|7073.9|7061.9|7076.6|7064.6|7077.1|7065.1|7073.9|7061.9|0
1723112580000|2024-08-08 10:23:00|7077.5|7065.5|7080.5|7068.5|7080.5|7068.5|7077.5|7065.5|0
1723112590000|2024-08-08 10:23:10|7081.4|7069.4|7081.4|7069.4|7081.4|7069.4|7081.4|7069.4|0
1723112610000|2024-08-08 10:23:30|7081.8|7069.8|7074|7062|7088.1|7076.1|7071.4|7059.4|3
1723112620000|2024-08-08 10:23:40|7072.2|7060.2|7070.5|7058.5|7072.7|7060.7|7069.9|7057.9|0
1723112630000|2024-08-08 10:23:50|7069.9|7057.9|7070.4|7058.4|7074.6|7062.6|7064.5|7052.5|0
1723112640000|2024-08-08 10:24:00|7071.2|7059.2|7064|7052|7071.2|7059.2|7064|7052|0
1723112650000|2024-08-08 10:24:10|7065.3|7053.3|7062.9|7050.9|7075.4|7063.4|7062.9|7050.9|0
1723112660000|2024-08-08 10:24:20|7069.7|7057.7|7058|7046|7070.2|7058.2|7058|7046|0
1723112670000|2024-08-08 10:24:30|7058.9|7046.9|7056.7|7044.7|7058.9|7046.9|7056.6|7044.6|0
1723112680000|2024-08-08 10:24:40|7058.8|7046.8|7075.5|7063.5|7076|7064|7058.8|7046.8|8
1723112690000|2024-08-08 10:24:50|7075.8|7063.8|7075.8|7063.8|7075.8|7063.8|7075.8|7063.8|0
1723112700000|2024-08-08 10:25:00|7075.4|7063.4|7073.4|7061.4|7075.4|7063.4|7072|7060|0
1723112720000|2024-08-08 10:25:20|7074.2|7062.2|7063.3|7051.3|7077.4|7065.4|7063.2|7051.2|0
1723112730000|2024-08-08 10:25:30|7063.2|7051.2|7053.7|7041.7|7069.1|7057.1|7053.7|7041.7|4
1723112740000|2024-08-08 10:25:40|7055.9|7043.9|7055.9|7043.9|7056.6|7044.6|7055.9|7043.9|2
1723112750000|2024-08-08 10:25:50|7054.3|7042.3|7054.3|7042.3|7054.4|7042.4|7053.5|7041.5|2
1723112760000|2024-08-08 10:26:00|7054.4|7042.4|7051.6|7039.6|7054.4|7042.4|7051.6|7039.6|0
1723112770000|2024-08-08 10:26:10|7051.7|7039.7|7035.5|7023.5|7051.7|7039.7|7032|7020|10
1723112780000|2024-08-08 10:26:20|7034.3|7022.3|7040.6|7028.6|7043.3|7031.3|7034.3|7022.3|3
1723112790000|2024-08-08 10:26:30|7040.5|7028.5|7038.9|7026.9|7041|7029|7038.9|7026.9|1
1723112800000|2024-08-08 10:26:40|7039|7027|7042.5|7030.5|7042.5|7030.5|7038.2|7026.2|0
1723112810000|2024-08-08 10:26:50|7041.5|7029.5|7042.5|7030.5|7042.5|7030.5|7039.8|7027.8|0
1723112820000|2024-08-08 10:27:00|7042.3|7030.3|7040.6|7028.6|7042.5|7030.5|7040.6|7028.6|0
1723112830000|2024-08-08 10:27:10|7041.3|7029.3|7041.5|7029.5|7042.6|7030.6|7036.5|7024.5|0
1723112840000|2024-08-08 10:27:20|7040|7028|7048.4|7036.4|7051.1|7039.1|7040|7028|0
1723112850000|2024-08-08 10:27:30|7047.5|7035.5|7050.2|7038.2|7050.2|7038.2|7044.8|7032.8|0
1723112860000|2024-08-08 10:27:40|7048|7036|7048|7036|7048|7036|7048|7036|0
1723112870000|2024-08-08 10:27:50|7047.9|7035.9|7045.3|7033.3|7047.9|7035.9|7044.3|7032.3|0
1723112880000|2024-08-08 10:28:00|7047.5|7035.5|7049.3|7037.3|7049.3|7037.3|7047.5|7035.5|0
1723112890000|2024-08-08 10:28:10|7047.9|7035.9|7042.4|7030.4|7047.9|7035.9|7038.9|7026.9|0
1723112900000|2024-08-08 10:28:20|7042.3|7030.3|7038|7026|7042.3|7030.3|7038|7026|0
1723112910000|2024-08-08 10:28:30|7038.5|7026.5|7042.4|7030.4|7042.4|7030.4|7038.5|7026.5|0
1723112920000|2024-08-08 10:28:40|7042.2|7030.2|7036.5|7024.5|7042.2|7030.2|7036.5|7024.5|0
1723112940000|2024-08-08 10:29:00|7036.6|7024.6|7036.5|7024.5|7036.6|7024.6|7036.5|7024.5|1
1723112950000|2024-08-08 10:29:10|7036|7024|7036|7024|7036|7024|7036|7024|0
1723112960000|2024-08-08 10:29:20|7038|7026|7037.9|7025.9|7038|7026|7037.6|7025.6|0
1723112970000|2024-08-08 10:29:30|7037.8|7025.8|7038.9|7026.9|7039.6|7027.6|7037.6|7025.6|0
1723112980000|2024-08-08 10:29:40|7039.1|7027.1|7043.4|7031.4|7044.8|7032.8|7039.1|7027.1|0
1723112990000|2024-08-08 10:29:50|7044.4|7032.4|7041|7029|7046.5|7034.5|7038.8|7026.8|1
1723113000000|2024-08-08 10:30:00|7036.9|7024.9|7028.8|7016.8|7036.9|7024.9|7028.8|7016.8|0
1723113010000|2024-08-08 10:30:10|7029.1|7017.1|7028.3|7016.3|7031.2|7019.2|7028.3|7016.3|0
1723113030000|2024-08-08 10:30:30|7028.6|7016.6|7030.8|7018.8|7031.2|7019.2|7028.6|7016.6|0
1723113040000|2024-08-08 10:30:40|7031.2|7019.2|7035|7023|7035|7023|7031.2|7019.2|0
1723113050000|2024-08-08 10:30:50|7029|7017|7028.2|7016.2|7029|7017|7028|7016|1
1723113060000|2024-08-08 10:31:00|7028|7016|7022.5|7010.5|7028|7016|7020|7008|0
1723113070000|2024-08-08 10:31:10|7023.3|7011.3|7023.7|7011.7|7027.2|7015.2|7022.6|7010.6|0
1723113080000|2024-08-08 10:31:20|7022.7|7010.7|7024|7012|7025.2|7013.2|7022.7|7010.7|0
1723113090000|2024-08-08 10:31:30|7023.2|7011.2|7022.2|7010.2|7023.2|7011.2|7017.7|7005.7|1
1723113100000|2024-08-08 10:31:40|7022.3|7010.3|7024|7012|7024.1|7012.1|7020.1|7008.1|0
1723113110000|2024-08-08 10:31:50|7025.7|7013.7|7020.2|7008.2|7026.2|7014.2|7019.7|7007.7|0
1723113120000|2024-08-08 10:32:00|7019.7|7007.7|7026.5|7014.5|7029.1|7017.1|7019.2|7007.2|1
1723113130000|2024-08-08 10:32:10|7028|7016|7030.5|7018.5|7032.9|7020.9|7026.9|7014.9|0
1723113140000|2024-08-08 10:32:20|7030.4|7018.4|7029.5|7017.5|7031.4|7019.4|7029.5|7017.5|0
1723113150000|2024-08-08 10:32:30|7029.7|7017.7|7031.7|7019.7|7032|7020|7029.7|7017.7|0
1723113160000|2024-08-08 10:32:40|7033.2|7021.2|7040.5|7028.5|7041|7029|7033.2|7021.2|0
1723113170000|2024-08-08 10:32:50|7037.9|7025.9|7050.7|7038.7|7050.9|7038.9|7037.9|7025.9|0
1723113180000|2024-08-08 10:33:00|7053.7|7041.7|7052.9|7040.9|7054.2|7042.2|7052.9|7040.9|0
1723113190000|2024-08-08 10:33:10|7054.2|7042.2|7051.7|7039.7|7054.4|7042.4|7051.6|7039.6|0
1723113200000|2024-08-08 10:33:20|7051.6|7039.6|7050.6|7038.6|7054.9|7042.9|7050.6|7038.6|0
1723113210000|2024-08-08 10:33:30|7050.7|7038.7|7054.6|7042.6|7054.6|7042.6|7050.7|7038.7|0
1723113220000|2024-08-08 10:33:40|7058|7046|7058|7046|7058|7046|7058|7046|0
1723113230000|2024-08-08 10:33:50|7056.8|7044.8|7046.8|7034.8|7056.8|7044.8|7046.4|7034.4|0
1723113240000|2024-08-08 10:34:00|7046.9|7034.9|7042.8|7030.8|7047.4|7035.4|7042.6|7030.6|0
1723113250000|2024-08-08 10:34:10|7043.1|7031.1|7056.6|7044.6|7056.6|7044.6|7043.1|7031.1|0
1723113260000|2024-08-08 10:34:20|7059.5|7047.5|7074.7|7062.7|7074.7|7062.7|7057|7045|2
1723113270000|2024-08-08 10:34:30|7079|7067|7075.9|7063.9|7079|7067|7075.6|7063.6|1
1723113280000|2024-08-08 10:34:40|7076.4|7064.4|7074.5|7062.5|7076.4|7064.4|7070.3|7058.3|0
1723113290000|2024-08-08 10:34:50|7074.3|7062.3|7075.2|7063.2|7079.1|7067.1|7072.1|7060.1|1
1723113300000|2024-08-08 10:35:00|7075.3|7063.3|7073.6|7061.6|7077.9|7065.9|7073.6|7061.6|0
1723113310000|2024-08-08 10:35:10|7073.5|7061.5|7071.1|7059.1|7073.5|7061.5|7070|7058|0
1723113320000|2024-08-08 10:35:20|7071.3|7059.3|7082|7070|7082.1|7070.1|7071.3|7059.3|11
1723113330000|2024-08-08 10:35:30|7081.2|7069.2|7106.4|7094.4|7108.3|7096.3|7080.2|7068.2|2
1723113340000|2024-08-08 10:35:40|7108.4|7096.4|7105.1|7093.1|7108.6|7096.6|7105.1|7093.1|1
1723113350000|2024-08-08 10:35:50|7103.1|7091.1|7099.3|7087.3|7103.1|7091.1|7097.7|7085.7|1
1723113360000|2024-08-08 10:36:00|7099.6|7087.6|7100.3|7088.3|7101.3|7089.3|7099.6|7087.6|0
1723113370000|2024-08-08 10:36:10|7100.2|7088.2|7100.9|7088.9|7100.9|7088.9|7099.8|7087.8|1
1723113380000|2024-08-08 10:36:20|7101.3|7089.3|7093.6|7081.6|7102.1|7090.1|7093.6|7081.6|8
1723113390000|2024-08-08 10:36:30|7093.7|7081.7|7099.1|7087.1|7102.3|7090.3|7092.1|7080.1|1
1723113400000|2024-08-08 10:36:40|7100|7088|7095.6|7083.6|7101.2|7089.2|7094.8|7082.8|0
1723113410000|2024-08-08 10:36:50|7094.7|7082.7|7090.5|7078.5|7094.7|7082.7|7090.3|7078.3|0
1723113420000|2024-08-08 10:37:00|7088.8|7076.8|7088.8|7076.8|7088.8|7076.8|7088.8|7076.8|0
1723113430000|2024-08-08 10:37:10|7092.8|7080.8|7093.1|7081.1|7093.1|7081.1|7092.8|7080.8|0
1723113440000|2024-08-08 10:37:20|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|0
1723113450000|2024-08-08 10:37:30|7092.4|7080.4|7094.8|7082.8|7094.8|7082.8|7089.7|7077.7|0
1723113460000|2024-08-08 10:37:40|7095|7083|7098|7086|7098|7086|7095|7083|0
1723113480000|2024-08-08 10:38:00|7097.5|7085.5|7097.4|7085.4|7097.5|7085.5|7092.6|7080.6|1
1723113490000|2024-08-08 10:38:10|7097.5|7085.5|7096.6|7084.6|7099.3|7087.3|7096.6|7084.6|1
1723113500000|2024-08-08 10:38:20|7095|7083|7100.5|7088.5|7100.5|7088.5|7095|7083|0
1723113510000|2024-08-08 10:38:30|7100.1|7088.1|7105.9|7093.9|7107.5|7095.5|7100.1|7088.1|0
1723113520000|2024-08-08 10:38:40|7106|7094|7103.4|7091.4|7106.4|7094.4|7101|7089|2
1723113530000|2024-08-08 10:38:50|7103.5|7091.5|7103.5|7091.5|7103.5|7091.5|7103.5|7091.5|0
1723113540000|2024-08-08 10:39:00|7103.4|7091.4|7100.9|7088.9|7103.4|7091.4|7100.9|7088.9|0
1723113550000|2024-08-08 10:39:10|7100.3|7088.3|7095.4|7083.4|7100.3|7088.3|7088.6|7076.6|0
1723113560000|2024-08-08 10:39:20|7095.7|7083.7|7092.7|7080.7|7096|7084|7092.7|7080.7|1
1723113570000|2024-08-08 10:39:30|7092|7080|7096.7|7084.7|7102.9|7090.9|7092|7080|0
1723113580000|2024-08-08 10:39:40|7097.6|7085.6|7098|7086|7099.9|7087.9|7097.6|7085.6|0
1723113590000|2024-08-08 10:39:50|7096.8|7084.8|7096.4|7084.4|7096.8|7084.8|7096.4|7084.4|0
1723113600000|2024-08-08 10:40:00|7095.5|7083.5|7096.1|7084.1|7096.1|7084.1|7095.4|7083.4|0
1723113610000|2024-08-08 10:40:10|7096|7084|7096.1|7084.1|7096.1|7084.1|7096|7084|0
1723113640000|2024-08-08 10:40:40|7095.8|7083.8|7094.1|7082.1|7095.8|7083.8|7093.5|7081.5|0
1723113650000|2024-08-08 10:40:50|7094.2|7082.2|7093.7|7081.7|7094.2|7082.2|7093.7|7081.7|0
1723113660000|2024-08-08 10:41:00|7094.1|7082.1|7094.1|7082.1|7094.1|7082.1|7094.1|7082.1|0
1723113670000|2024-08-08 10:41:10|7094.4|7082.4|7094.1|7082.1|7094.7|7082.7|7094.1|7082.1|0
1723113690000|2024-08-08 10:41:30|7096.8|7084.8|7098.6|7086.6|7098.6|7086.6|7096.8|7084.8|0
1723113700000|2024-08-08 10:41:40|7097.8|7085.8|7090.3|7078.3|7097.8|7085.8|7088.8|7076.8|0
1723113710000|2024-08-08 10:41:50|7090.5|7078.5|7089.9|7077.9|7090.5|7078.5|7089.8|7077.8|0
1723113720000|2024-08-08 10:42:00|7090|7078|7089.9|7077.9|7090|7078|7089.9|7077.9|0
1723113740000|2024-08-08 10:42:20|7083.2|7071.2|7084.5|7072.5|7084.5|7072.5|7083.2|7071.2|0
1723113750000|2024-08-08 10:42:30|7083.6|7071.6|7083.7|7071.7|7083.7|7071.7|7083.6|7071.6|0
1723113760000|2024-08-08 10:42:40|7084.2|7072.2|7086.9|7074.9|7086.9|7074.9|7084.2|7072.2|0
1723113770000|2024-08-08 10:42:50|7086.1|7074.1|7087.3|7075.3|7087.9|7075.9|7086.1|7074.1|0
1723113780000|2024-08-08 10:43:00|7088.2|7076.2|7088.2|7076.2|7088.2|7076.2|7088.2|7076.2|0
1723113790000|2024-08-08 10:43:10|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|0
1723113800000|2024-08-08 10:43:20|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|0
1723113830000|2024-08-08 10:43:50|7088.9|7076.9|7088.8|7076.8|7088.9|7076.9|7088.8|7076.8|0
1723113850000|2024-08-08 10:44:10|7088.9|7076.9|7087.6|7075.6|7088.9|7076.9|7087.6|7075.6|0
1723113860000|2024-08-08 10:44:20|7087.5|7075.5|7085.9|7073.9|7087.5|7075.5|7082.9|7070.9|2
1723113870000|2024-08-08 10:44:30|7086.3|7074.3|7084.8|7072.8|7086.3|7074.3|7078.8|7066.8|1
1723113880000|2024-08-08 10:44:40|7085.9|7073.9|7084.3|7072.3|7086.7|7074.7|7081.5|7069.5|2
1723113890000|2024-08-08 10:44:50|7083.9|7071.9|7083.3|7071.3|7084.8|7072.8|7075.5|7063.5|0
1723113900000|2024-08-08 10:45:00|7084.4|7072.4|7089.5|7077.5|7089.5|7077.5|7084.4|7072.4|0
1723113910000|2024-08-08 10:45:10|7092.1|7080.1|7099.6|7087.6|7099.6|7087.6|7091.2|7079.2|0
1723113920000|2024-08-08 10:45:20|7099.7|7087.7|7100.7|7088.7|7100.7|7088.7|7099.7|7087.7|0
1723113930000|2024-08-08 10:45:30|7102.6|7090.6|7101.5|7089.5|7103.4|7091.4|7100.8|7088.8|0
1723113940000|2024-08-08 10:45:40|7101.4|7089.4|7101.6|7089.6|7101.6|7089.6|7097.7|7085.7|0
1723113950000|2024-08-08 10:45:50|7101.7|7089.7|7102.5|7090.5|7102.5|7090.5|7101.7|7089.7|0
1723113960000|2024-08-08 10:46:00|7106.4|7094.4|7110.9|7098.9|7110.9|7098.9|7106.4|7094.4|1
1723113970000|2024-08-08 10:46:10|7110.4|7098.4|7117.4|7105.4|7119.4|7107.4|7107.2|7095.2|2
1723113980000|2024-08-08 10:46:20|7118.9|7106.9|7124.1|7112.1|7124.9|7112.9|7118.6|7106.9|1
1723113990000|2024-08-08 10:46:30|7125.9|7113.9|7132.1|7120.1|7134.8|7122.8|7125.9|7113.9|1
1723114000000|2024-08-08 10:46:40|7132.9|7120.9|7139.9|7127.9|7141.1|7129.1|7132.9|7120.9|2
1723114010000|2024-08-08 10:46:50|7139.8|7127.8|7139.5|7127.5|7139.8|7127.8|7139.5|7127.5|0
1723114020000|2024-08-08 10:47:00|7134.6|7122.6|7133.4|7121.4|7138.9|7126.9|7133.4|7121.4|0
1723114030000|2024-08-08 10:47:10|7133.3|7121.3|7130|7118|7133.3|7121.3|7129.9|7117.9|0
1723114040000|2024-08-08 10:47:20|7128.6|7116.6|7125.8|7113.8|7128.6|7116.6|7125.8|7113.8|0
1723114050000|2024-08-08 10:47:30|7126.2|7114.2|7126.8|7114.8|7127.5|7115.5|7125.8|7113.8|0
1723114060000|2024-08-08 10:47:40|7126|7114|7126|7114|7126|7114|7126|7114|0
1723114070000|2024-08-08 10:47:50|7126.3|7114.3|7125.7|7113.7|7126.3|7114.3|7124.3|7112.3|0
1723114080000|2024-08-08 10:48:00|7125.6|7113.6|7124|7112|7125.6|7113.6|7124|7112|0
1723114090000|2024-08-08 10:48:10|7121.9|7109.9|7124.5|7112.5|7124.5|7112.5|7121.9|7109.9|0
1723114100000|2024-08-08 10:48:20|7125.5|7113.5|7125.6|7113.6|7125.6|7113.6|7125.5|7113.5|0
1723114110000|2024-08-08 10:48:30|7125.5|7113.5|7125.3|7113.3|7125.6|7113.6|7124.2|7112.2|0
1723114120000|2024-08-08 10:48:40|7125.4|7113.4|7126.3|7114.3|7126.3|7114.3|7125.4|7113.4|0
1723114130000|2024-08-08 10:48:50|7126.7|7114.7|7126.7|7114.7|7126.8|7114.8|7126.7|7114.7|0
1723114140000|2024-08-08 10:49:00|7126.6|7114.6|7126.6|7114.6|7126.6|7114.6|7126.6|7114.6|0
1723114150000|2024-08-08 10:49:10|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|0
1723114160000|2024-08-08 10:49:20|7126.8|7114.8|7136.1|7124.1|7136.4|7124.4|7126.8|7114.8|0
1723114170000|2024-08-08 10:49:30|7136.9|7124.9|7136.9|7124.9|7136.9|7124.9|7136.9|7124.9|0
1723114180000|2024-08-08 10:49:40|7135.6|7123.6|7129.1|7117.1|7135.6|7123.6|7129|7117|0
1723114190000|2024-08-08 10:49:50|7129.9|7117.9|7124.7|7112.7|7129.9|7117.9|7124.7|7112.7|1
1723114200000|2024-08-08 10:50:00|7126.4|7114.4|7125.4|7113.4|7133|7121|7124.6|7112.6|0
1723114210000|2024-08-08 10:50:10|7122.4|7110.4|7129.6|7117.6|7129.7|7117.7|7122.4|7110.4|0
1723114220000|2024-08-08 10:50:20|7128.7|7116.7|7129.4|7117.4|7131.6|7119.6|7128.4|7116.4|0
1723114230000|2024-08-08 10:50:30|7124.4|7112.4|7126.4|7114.4|7126.9|7114.9|7124.4|7112.4|0
1723114240000|2024-08-08 10:50:40|7127.3|7115.3|7127.3|7115.3|7127.3|7115.3|7127.3|7115.3|0
1723114250000|2024-08-08 10:50:50|7128|7116|7124.7|7112.7|7132.1|7120.1|7124.7|7112.7|0
1723114260000|2024-08-08 10:51:00|7125.6|7113.6|7123.3|7111.3|7125.6|7113.6|7123.3|7111.3|0
1723114270000|2024-08-08 10:51:10|7123.6|7111.6|7123.5|7111.5|7123.6|7111.6|7123.5|7111.5|0
1723114280000|2024-08-08 10:51:20|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|0
1723114290000|2024-08-08 10:51:30|7123.7|7111.7|7124.6|7112.6|7124.6|7112.6|7123.7|7111.7|0
1723114300000|2024-08-08 10:51:40|7126|7114|7125.5|7113.5|7126|7114|7125.3|7113.3|0
1723114330000|2024-08-08 10:52:10|7123.3|7111.3|7122.7|7110.7|7124|7112|7122.7|7110.7|0
1723114340000|2024-08-08 10:52:20|7122.1|7110.1|7120.8|7108.8|7122.1|7110.1|7120.8|7108.8|0
1723114350000|2024-08-08 10:52:30|7120.9|7108.9|7120.8|7108.8|7120.9|7108.9|7120.8|7108.8|0
1723114360000|2024-08-08 10:52:40|7121.1|7109.1|7122.8|7110.8|7122.9|7110.9|7121.1|7109.1|0
1723114370000|2024-08-08 10:52:50|7117.2|7105.2|7118.4|7106.4|7119.9|7107.9|7117.2|7105.2|0
1723114380000|2024-08-08 10:53:00|7118.5|7106.5|7116.6|7104.6|7119.4|7107.4|7116.6|7104.6|0
1723114390000|2024-08-08 10:53:10|7117|7105|7127|7115|7127|7115|7117|7105|0
1723114400000|2024-08-08 10:53:20|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|0
1723114410000|2024-08-08 10:53:30|7126.4|7114.4|7126.5|7114.5|7126.5|7114.5|7126.4|7114.4|0
1723114420000|2024-08-08 10:53:40|7126.6|7114.6|7126.7|7114.7|7126.7|7114.7|7126.5|7114.5|0
1723114430000|2024-08-08 10:53:50|7121.7|7109.7|7112.2|7100.2|7121.7|7109.7|7112.2|7100.2|0
1723114440000|2024-08-08 10:54:00|7111.9|7099.9|7110.4|7098.4|7111.9|7099.9|7109.9|7097.9|0
1723114450000|2024-08-08 10:54:10|7110.3|7098.3|7112.3|7100.3|7112.3|7100.3|7110.3|7098.3|0
1723114460000|2024-08-08 10:54:20|7112.4|7100.4|7112.3|7100.3|7112.4|7100.4|7112.3|7100.3|0
1723114470000|2024-08-08 10:54:30|7113.1|7101.1|7113|7101|7113.1|7101.1|7113|7101|0
1723114480000|2024-08-08 10:54:40|7114.3|7102.3|7115.1|7103.1|7115.1|7103.1|7114.3|7102.3|2
1723114490000|2024-08-08 10:54:50|7114.9|7102.9|7126.6|7114.6|7126.6|7114.6|7114.9|7102.9|0
1723114500000|2024-08-08 10:55:00|7127.2|7115.2|7124.1|7112.1|7128.1|7116.1|7123.6|7111.6|1
1723114510000|2024-08-08 10:55:10|7124.2|7112.2|7123.6|7111.6|7125.7|7113.7|7120.6|7108.6|0
1723114530000|2024-08-08 10:55:30|7125.1|7113.1|7125.1|7113.1|7125.1|7113.1|7125.1|7113.1|0
1723114540000|2024-08-08 10:55:40|7125|7113|7125.1|7113.1|7125.1|7113.1|7125|7113|0
1723114550000|2024-08-08 10:55:50|7125|7113|7125|7113|7125|7113|7125|7113|0
1723114570000|2024-08-08 10:56:10|7120.6|7108.6|7123.5|7111.5|7123.5|7111.5|7120|7108|0
1723114580000|2024-08-08 10:56:20|7123.8|7111.8|7127.1|7115.1|7127.1|7115.1|7123.8|7111.8|0
1723114590000|2024-08-08 10:56:30|7127|7115|7127|7115|7127|7115|7125.3|7113.3|0
1723114640000|2024-08-08 10:57:20|7122.7|7110.7|7116.3|7104.3|7122.7|7110.7|7114.7|7102.7|0
1723114650000|2024-08-08 10:57:30|7115|7103|7117.3|7105.3|7117.3|7105.3|7115|7103|0
1723114660000|2024-08-08 10:57:40|7117.4|7105.4|7117.3|7105.3|7117.4|7105.4|7117.3|7105.3|0
1723114670000|2024-08-08 10:57:50|7117.2|7105.2|7117.3|7105.3|7117.3|7105.3|7117.2|7105.2|0
1723114730000|2024-08-08 10:58:50|7113.6|7101.6|7114.8|7102.8|7115.2|7103.2|7112.2|7100.2|0
1723114740000|2024-08-08 10:59:00|7115.1|7103.1|7116.8|7104.8|7116.8|7104.8|7115.1|7103.1|0
1723114760000|2024-08-08 10:59:20|7117|7105|7116.1|7104.1|7117|7105|7116.1|7104.1|0
1723114770000|2024-08-08 10:59:30|7116.7|7104.7|7115.4|7103.4|7123.2|7111.2|7110.7|7098.7|0
1723114780000|2024-08-08 10:59:40|7115.8|7103.8|7111.9|7099.9|7115.8|7103.8|7109.7|7097.7|0
1723114790000|2024-08-08 10:59:50|7110.6|7098.6|7112.4|7100.4|7112.4|7100.4|7107.8|7095.8|3
1723114800000|2024-08-08 11:00:00|7112.3|7100.3|7109.3|7097.3|7112.3|7100.3|7109.3|7097.3|0
1723114810000|2024-08-08 11:00:10|7109.9|7097.9|7110|7098|7110|7098|7109.9|7097.9|0
1723114820000|2024-08-08 11:00:20|7114|7102|7112|7100|7114|7102|7112|7100|0
1723114830000|2024-08-08 11:00:30|7111.9|7099.9|7113.9|7101.9|7113.9|7101.9|7111.9|7099.9|0
1723114840000|2024-08-08 11:00:40|7112.4|7100.4|7114.9|7102.9|7115|7103|7112.4|7100.4|0
1723114850000|2024-08-08 11:00:50|7113|7101|7107.2|7095.2|7113|7101|7106.6|7094.6|0
1723114870000|2024-08-08 11:01:10|7110.2|7098.2|7111.8|7099.8|7111.8|7099.8|7110.2|7098.2|0
1723114890000|2024-08-08 11:01:30|7112.2|7100.2|7111.6|7099.6|7112.2|7100.2|7111.2|7099.2|0
1723114900000|2024-08-08 11:01:40|7111.3|7099.3|7119.2|7107.2|7119.2|7107.2|7111.3|7099.3|0
1723114910000|2024-08-08 11:01:50|7119.3|7107.3|7121.7|7109.7|7121.7|7109.7|7119.3|7107.3|0
1723114920000|2024-08-08 11:02:00|7121.8|7109.8|7121.8|7109.8|7121.8|7109.8|7121.8|7109.8|0
1723114940000|2024-08-08 11:02:20|7121.2|7109.2|7111.8|7099.8|7121.2|7109.2|7110.8|7098.8|2
1723114950000|2024-08-08 11:02:30|7111.9|7099.9|7112.8|7100.8|7112.8|7100.8|7111.8|7099.8|0
1723114960000|2024-08-08 11:02:40|7113.8|7101.8|7111|7099|7113.8|7101.8|7111|7099|0
1723114970000|2024-08-08 11:02:50|7112|7100|7110.3|7098.3|7112|7100|7110.3|7098.3|0
1723114980000|2024-08-08 11:03:00|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|0
1723115000000|2024-08-08 11:03:20|7112.8|7100.8|7108.2|7096.2|7112.8|7100.8|7107.7|7095.7|0
1723115010000|2024-08-08 11:03:30|7108.3|7096.3|7109.3|7097.3|7109.3|7097.3|7108.3|7096.3|0
1723115020000|2024-08-08 11:03:40|7109.2|7097.2|7119.5|7107.5|7119.8|7107.8|7108.3|7096.3|0
1723115030000|2024-08-08 11:03:50|7108.2|7096.2|7117.2|7105.2|7117.2|7105.2|7107.7|7095.7|0
1723115040000|2024-08-08 11:04:00|7117.1|7105.1|7111.2|7099.2|7117.1|7105.1|7110.2|7098.2|0
1723115060000|2024-08-08 11:04:20|7110.6|7098.6|7107.6|7095.6|7110.6|7098.6|7107.6|7095.6|0
1723115070000|2024-08-08 11:04:30|7107.7|7095.7|7105.3|7093.3|7108.4|7096.4|7105.3|7093.3|0
1723115080000|2024-08-08 11:04:40|7106.5|7094.5|7106.5|7094.5|7106.5|7094.5|7106.5|7094.5|0
1723115100000|2024-08-08 11:05:00|7106.4|7094.4|7107.4|7095.4|7107.4|7095.4|7106.4|7094.4|0
1723115110000|2024-08-08 11:05:10|7107.3|7095.3|7107.3|7095.3|7107.3|7095.3|7107.3|7095.3|0
1723115130000|2024-08-08 11:05:30|7107.7|7095.7|7107.7|7095.7|7107.7|7095.7|7107.7|7095.7|0
1723115150000|2024-08-08 11:05:50|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|0
1723115160000|2024-08-08 11:06:00|7108.2|7096.2|7117.1|7105.1|7117.1|7105.1|7108.2|7096.2|0
1723115170000|2024-08-08 11:06:10|7118|7106|7118.9|7106.9|7118.9|7106.9|7118|7106|0
1723115180000|2024-08-08 11:06:20|7119|7107|7119|7107|7119|7107|7119|7107|0
1723115190000|2024-08-08 11:06:30|7118.9|7106.9|7118|7106|7118.9|7106.9|7118|7106|0
1723115200000|2024-08-08 11:06:40|7118.7|7106.7|7109.3|7097.3|7118.7|7106.7|7109.3|7097.3|0
1723115210000|2024-08-08 11:06:50|7109.4|7097.4|7111.2|7099.2|7111.2|7099.2|7109.4|7097.4|0
1723115230000|2024-08-08 11:07:10|7109|7097|7109|7097|7109|7097|7109|7097|0
1723115240000|2024-08-08 11:07:20|7110.5|7098.5|7109.5|7097.5|7110.5|7098.5|7109.5|7097.5|0
1723115250000|2024-08-08 11:07:30|7109.1|7097.1|7107.7|7095.7|7109.2|7097.2|7107.7|7095.7|0
1723115260000|2024-08-08 11:07:40|7104.4|7092.4|7099.9|7087.9|7104.4|7092.4|7096.8|7084.8|2
1723115270000|2024-08-08 11:07:50|7098.7|7086.7|7098.9|7086.9|7098.9|7086.9|7098.7|7086.7|0
1723115280000|2024-08-08 11:08:00|7099|7087|7099|7087|7099|7087|7099|7087|0
1723115290000|2024-08-08 11:08:10|7099.1|7087.1|7099.2|7087.2|7099.2|7087.2|7099.1|7087.1|0
1723115300000|2024-08-08 11:08:20|7099.3|7087.3|7099.9|7087.9|7099.9|7087.9|7099.3|7087.3|0
1723115310000|2024-08-08 11:08:30|7105|7093|7103.9|7091.9|7105|7093|7103.8|7091.8|0
1723115320000|2024-08-08 11:08:40|7104.2|7092.2|7107.7|7095.7|7107.7|7095.7|7103.9|7091.9|0
1723115330000|2024-08-08 11:08:50|7107.8|7095.8|7107.9|7095.9|7107.9|7095.9|7107.8|7095.8|0
1723115340000|2024-08-08 11:09:00|7108|7096|7108.4|7096.4|7108.9|7096.9|7108|7096|0
1723115350000|2024-08-08 11:09:10|7107.6|7095.6|7109|7097|7109|7097|7107.6|7095.6|0
1723115360000|2024-08-08 11:09:20|7108.8|7096.8|7110.7|7098.7|7110.8|7098.8|7108.8|7096.8|0
1723115370000|2024-08-08 11:09:30|7110.8|7098.8|7105.5|7093.5|7116.4|7104.4|7105.5|7093.5|0
1723115380000|2024-08-08 11:09:40|7101.9|7089.9|7101|7089|7101.9|7089.9|7101|7089|0
1723115400000|2024-08-08 11:10:00|7100.5|7088.5|7100.5|7088.5|7104.1|7092.1|7100.5|7088.5|0
1723115410000|2024-08-08 11:10:10|7101.6|7089.6|7102|7090|7102.8|7090.8|7101.6|7089.6|0
1723115420000|2024-08-08 11:10:20|7106.7|7094.7|7106.7|7094.7|7106.7|7094.7|7106.7|7094.7|0
1723115430000|2024-08-08 11:10:30|7103.8|7091.8|7103.5|7091.5|7105.2|7093.2|7102.5|7090.5|0
1723115440000|2024-08-08 11:10:40|7103.8|7091.8|7114.6|7102.6|7114.7|7102.7|7099.9|7087.9|1
1723115450000|2024-08-08 11:10:50|7115.7|7103.7|7111.8|7099.8|7116|7104|7111.8|7099.8|0
1723115470000|2024-08-08 11:11:10|7112|7100|7112.3|7100.3|7112.3|7100.3|7112|7100|0
1723115490000|2024-08-08 11:11:30|7111.4|7099.4|7112.9|7100.9|7112.9|7100.9|7111.4|7099.4|0
1723115500000|2024-08-08 11:11:40|7113|7101|7110.5|7098.5|7113.2|7101.2|7110.5|7098.5|1
1723115510000|2024-08-08 11:11:50|7108.9|7096.9|7107.7|7095.7|7108.9|7096.9|7107.2|7095.2|0
1723115520000|2024-08-08 11:12:00|7111.2|7099.2|7106.7|7094.7|7111.2|7099.2|7105.7|7093.7|0
1723115530000|2024-08-08 11:12:10|7107.2|7095.2|7103.8|7091.8|7107.2|7095.2|7103.2|7091.2|0
1723115540000|2024-08-08 11:12:20|7104.8|7092.8|7106.6|7094.6|7106.6|7094.6|7104.8|7092.8|0
1723115550000|2024-08-08 11:12:30|7106.7|7094.7|7107.1|7095.1|7107.1|7095.1|7106.7|7094.7|0
1723115560000|2024-08-08 11:12:40|7107.2|7095.2|7107.2|7095.2|7107.2|7095.2|7107.2|7095.2|0
1723115610000|2024-08-08 11:13:30|7104.7|7092.7|7104.2|7092.2|7104.7|7092.7|7104.2|7092.2|0
1723115620000|2024-08-08 11:13:40|7104.1|7092.1|7111.1|7099.1|7112|7100|7103.3|7091.3|0
1723115630000|2024-08-08 11:13:50|7110.8|7098.8|7119.3|7107.3|7119.3|7107.3|7110.8|7098.8|3
1723115640000|2024-08-08 11:14:00|7116.6|7104.6|7109.8|7097.8|7116.6|7108.1|7108.1|7096.1|5
1723115650000|2024-08-08 11:14:10|7110.6|7098.6|7110.7|7098.7|7110.7|7098.7|7110.6|7098.6|0
1723115660000|2024-08-08 11:14:20|7110.8|7098.8|7120.3|7108.3|7120.3|7108.3|7110.8|7098.8|0
1723115670000|2024-08-08 11:14:30|7120.2|7108.2|7112.7|7100.7|7120.2|7108.2|7112.7|7100.7|0
1723115720000|2024-08-08 11:15:20|7111.2|7099.2|7116.4|7104.4|7117.4|7105.4|7111.2|7099.2|0
1723115730000|2024-08-08 11:15:30|7116|7104|7113.8|7101.8|7118.7|7106.7|7113.8|7101.8|3
1723115740000|2024-08-08 11:15:40|7113.6|7101.6|7111.3|7099.3|7113.6|7101.6|7110.8|7098.8|0
1723115750000|2024-08-08 11:15:50|7111.8|7099.8|7117.8|7105.8|7117.8|7105.8|7111.7|7099.7|2
1723115760000|2024-08-08 11:16:00|7115.6|7103.6|7117.4|7105.4|7117.4|7105.4|7115.6|7103.6|0
1723115770000|2024-08-08 11:16:10|7117.5|7105.5|7117.5|7105.5|7117.5|7105.5|7117.5|7105.5|0
1723115780000|2024-08-08 11:16:20|7117.6|7105.6|7118.2|7106.2|7118.5|7106.5|7117.6|7105.6|0
1723115800000|2024-08-08 11:16:40|7117.6|7105.6|7118.6|7106.6|7118.6|7106.6|7117.6|7105.6|0
1723115820000|2024-08-08 11:17:00|7119|7107|7119|7107|7119|7107|7119|7107|0
1723115840000|2024-08-08 11:17:20|7118.9|7106.9|7118.2|7106.2|7118.9|7106.9|7116.4|7104.4|0
1723115850000|2024-08-08 11:17:30|7118.3|7106.3|7117.8|7105.8|7118.3|7106.3|7117.3|7105.3|0
1723115860000|2024-08-08 11:17:40|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|0
1723115870000|2024-08-08 11:17:50|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|0
1723115880000|2024-08-08 11:18:00|7120.1|7108.1|7120.1|7108.1|7120.1|7108.1|7120.1|7108.1|0
1723115890000|2024-08-08 11:18:10|7121.8|7109.8|7121.8|7109.8|7121.8|7109.8|7121.8|7109.8|0
1723115900000|2024-08-08 11:18:20|7121.7|7109.7|7124.2|7112.2|7124.2|7112.2|7121.3|7109.3|0
1723115910000|2024-08-08 11:18:30|7124.3|7112.3|7124.3|7112.3|7124.3|7112.3|7124.3|7112.3|0
1723115920000|2024-08-08 11:18:40|7124.2|7112.2|7123.5|7111.5|7124.2|7112.2|7123.3|7111.3|0
1723115930000|2024-08-08 11:18:50|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1723115940000|2024-08-08 11:19:00|7124.5|7112.5|7122.8|7110.8|7124.5|7112.5|7122.8|7110.8|1
1723115950000|2024-08-08 11:19:10|7120.7|7108.7|7122.9|7110.9|7122.9|7110.9|7120.7|7108.7|0
1723115960000|2024-08-08 11:19:20|7122.4|7110.4|7126|7114|7126.4|7114.4|7122.4|7110.4|2
1723115970000|2024-08-08 11:19:30|7124.8|7112.8|7123.3|7111.3|7124.8|7112.8|7120.6|7108.6|1
1723115980000|2024-08-08 11:19:40|7123.4|7111.4|7124|7112|7124|7112|7123.4|7111.4|0
1723115990000|2024-08-08 11:19:50|7124.2|7112.2|7124.2|7112.2|7124.2|7112.2|7124.2|7112.2|0
1723116000000|2024-08-08 11:20:00|7124.7|7112.7|7139.3|7127.3|7140|7128|7124.7|7112.7|0
1723116010000|2024-08-08 11:20:10|7135.1|7123.1|7139.6|7127.6|7143.6|7131.6|7135.1|7123.1|0
1723116020000|2024-08-08 11:20:20|7141|7129|7133.1|7121.1|7144.3|7132.3|7129.1|7117.1|1
1723116030000|2024-08-08 11:20:30|7135.2|7123.2|7138.6|7126.6|7143|7131|7134.4|7122.4|0
1723116040000|2024-08-08 11:20:40|7137|7125|7137.2|7125.2|7137.3|7125.3|7135.1|7123.1|0
1723116050000|2024-08-08 11:20:50|7137.3|7125.3|7136.8|7124.8|7137.3|7125.3|7136.8|7124.8|0
1723116060000|2024-08-08 11:21:00|7136.9|7124.9|7142.6|7130.6|7143.1|7131.1|7136.9|7124.9|3
1723116070000|2024-08-08 11:21:10|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|0
1723116080000|2024-08-08 11:21:20|7143.3|7131.3|7155.7|7143.7|7156|7144|7143.3|7131.3|1
1723116090000|2024-08-08 11:21:30|7156.5|7144.5|7158|7146|7158|7146|7156.5|7144.5|0
1723116100000|2024-08-08 11:21:40|7158.1|7146.1|7157.7|7145.7|7158.5|7146.5|7157.6|7145.6|1
1723116110000|2024-08-08 11:21:50|7158|7146|7158.6|7146.6|7158.6|7146.6|7157.1|7145.1|0
1723116120000|2024-08-08 11:22:00|7159.1|7147.1|7165.5|7153.5|7165.5|7153.5|7159.1|7147.1|0
1723116130000|2024-08-08 11:22:10|7165.4|7153.4|7167.2|7155.2|7167.2|7155.2|7165.4|7153.4|1
1723116140000|2024-08-08 11:22:20|7166.7|7154.7|7164.5|7152.5|7166.7|7154.7|7159.5|7147.5|24
1723116150000|2024-08-08 11:22:30|7163.9|7151.9|7162.5|7150.5|7164.9|7152.9|7162.2|7150.2|0
1723116160000|2024-08-08 11:22:40|7165.4|7153.4|7165.5|7153.5|7165.5|7153.5|7165.4|7153.4|0
1723116170000|2024-08-08 11:22:50|7165.4|7153.4|7165.4|7153.4|7165.4|7153.4|7165.3|7153.3|0
1723116180000|2024-08-08 11:23:00|7164.8|7152.8|7164.7|7152.7|7164.8|7152.8|7164.7|7152.7|1
1723116190000|2024-08-08 11:23:10|7163.9|7151.9|7164|7152|7164|7152|7163.9|7151.9|0
1723116200000|2024-08-08 11:23:20|7164.1|7152.1|7168.2|7156.2|7168.2|7156.2|7164|7152|0
1723116210000|2024-08-08 11:23:30|7166|7154|7166.2|7154.2|7166.2|7154.2|7165.5|7153.5|2
1723116220000|2024-08-08 11:23:40|7167|7155|7167.2|7155.2|7167.2|7155.2|7167|7155|2
1723116230000|2024-08-08 11:23:50|7167.3|7155.3|7161|7149|7172.1|7160.1|7161|7149|0
1723116240000|2024-08-08 11:24:00|7161.4|7149.4|7161.4|7149.4|7161.4|7149.4|7161.4|7149.4|0
1723116250000|2024-08-08 11:24:10|7162.3|7150.3|7162.3|7150.3|7162.3|7150.3|7162.3|7150.3|0
1723116270000|2024-08-08 11:24:30|7163|7151|7167|7155|7167|7155|7163|7151|4
1723116280000|2024-08-08 11:24:40|7168.1|7156.1|7169|7157|7169|7157|7161.8|7149.8|2
1723116290000|2024-08-08 11:24:50|7170.9|7158.9|7179.2|7167.2|7181.9|7169.9|7170.9|7158.9|1
1723116300000|2024-08-08 11:25:00|7178.4|7166.4|7175.3|7163.3|7178.4|7166.4|7173.9|7161.9|1
1723116310000|2024-08-08 11:25:10|7175.1|7163.1|7168.5|7156.5|7175.1|7163.1|7165.7|7153.7|0
1723116320000|2024-08-08 11:25:20|7168.8|7156.8|7174.2|7162.2|7174.2|7162.2|7168.8|7156.8|0
1723116330000|2024-08-08 11:25:30|7173.3|7161.3|7173.5|7161.5|7173.5|7161.5|7173.3|7161.3|2
1723116340000|2024-08-08 11:25:40|7174.8|7162.8|7174.3|7162.3|7174.8|7162.8|7174.3|7162.3|0
1723116350000|2024-08-08 11:25:50|7174.8|7162.8|7171.8|7159.8|7174.8|7162.8|7171.8|7159.8|6
1723116360000|2024-08-08 11:26:00|7171.7|7159.7|7173.8|7161.8|7179.5|7167.5|7168.3|7156.3|2
1723116370000|2024-08-08 11:26:10|7173.6|7161.6|7174.8|7162.8|7174.8|7162.8|7172.8|7160.8|2
1723116380000|2024-08-08 11:26:20|7174.6|7162.6|7171|7159|7174.6|7162.6|7170.6|7158.6|0
1723116390000|2024-08-08 11:26:30|7173.1|7161.1|7182.4|7170.4|7183.9|7171.9|7172.2|7160.2|0
1723116400000|2024-08-08 11:26:40|7182|7170|7182.1|7170.1|7182.1|7170.1|7182|7170|0
1723116410000|2024-08-08 11:26:50|7182|7170|7186.4|7174.4|7186.4|7174.4|7181.1|7169.1|0
1723116420000|2024-08-08 11:27:00|7186.8|7174.8|7186.4|7174.4|7186.8|7174.8|7186.3|7174.3|0
1723116430000|2024-08-08 11:27:10|7186.5|7174.5|7186.8|7174.8|7187|7175|7186.5|7174.5|0
1723116440000|2024-08-08 11:27:20|7186.9|7174.9|7188.4|7176.4|7188.4|7176.4|7186.9|7174.9|0
1723116460000|2024-08-08 11:27:40|7189.7|7177.7|7174.2|7162.2|7189.7|7177.7|7171.7|7159.7|8
1723116470000|2024-08-08 11:27:50|7171.3|7159.3|7175.4|7163.4|7176.9|7164.9|7171.3|7159.3|0
1723116480000|2024-08-08 11:28:00|7176.2|7164.2|7176.7|7164.7|7177.5|7165.5|7175.8|7163.8|1
1723116490000|2024-08-08 11:28:10|7176.9|7164.9|7178.8|7166.8|7178.9|7166.9|7176.9|7164.9|0
1723116510000|2024-08-08 11:28:30|7178.9|7166.9|7180.8|7168.8|7180.8|7168.8|7178.8|7166.8|0
1723116520000|2024-08-08 11:28:40|7181|7169|7174.4|7162.4|7183.5|7171.5|7174.4|7162.4|1
1723116530000|2024-08-08 11:28:50|7179.8|7167.8|7173.1|7161.1|7179.8|7167.8|7172.3|7160.3|0
1723116540000|2024-08-08 11:29:00|7172.6|7160.6|7183|7171|7190.2|7178.2|7172.6|7160.6|0
1723116550000|2024-08-08 11:29:10|7183.1|7171.1|7182.3|7170.3|7184.4|7172.4|7179.6|7167.6|0
1723116560000|2024-08-08 11:29:20|7181.8|7169.8|7178.2|7166.2|7181.8|7169.8|7178.2|7166.2|0
1723116570000|2024-08-08 11:29:30|7178.3|7166.3|7179.5|7167.5|7179.5|7167.5|7178.3|7166.3|0
1723116580000|2024-08-08 11:29:40|7179.4|7167.4|7179.3|7167.3|7180.5|7168.5|7178.5|7166.5|1
1723116590000|2024-08-08 11:29:50|7180.2|7168.2|7179.3|7167.3|7180.2|7168.2|7179.3|7167.3|0
1723116600000|2024-08-08 11:30:00|7180.3|7168.3|7180.2|7168.2|7180.3|7168.3|7180.2|7168.2|0
1723116610000|2024-08-08 11:30:10|7180.7|7168.7|7176.8|7164.8|7181.6|7169.6|7176.8|7164.8|0
1723116620000|2024-08-08 11:30:20|7175.2|7163.2|7175.2|7163.2|7175.5|7163.5|7175.2|7163.2|0
1723116630000|2024-08-08 11:30:30|7176|7164|7173.2|7161.2|7176|7164|7173.2|7161.2|0
1723116640000|2024-08-08 11:30:40|7176|7164|7176|7164|7176|7164|7176|7164|0
1723116650000|2024-08-08 11:30:50|7176.4|7164.4|7176.7|7164.7|7177.9|7165.9|7174.4|7162.4|9
1723116660000|2024-08-08 11:31:00|7176.2|7164.2|7173.5|7161.5|7177.8|7165.8|7173.2|7161.2|22
1723116670000|2024-08-08 11:31:10|7173.2|7161.2|7170.7|7158.7|7174|7162|7169.9|7157.9|2
1723116680000|2024-08-08 11:31:20|7169.3|7157.3|7170.2|7158.2|7170.2|7158.2|7168.8|7156.8|0
1723116690000|2024-08-08 11:31:30|7170.3|7158.3|7168.3|7156.3|7170.3|7158.3|7168|7156|0
1723116700000|2024-08-08 11:31:40|7168.4|7156.4|7168.4|7156.4|7168.4|7156.4|7167.5|7155.5|0
1723116710000|2024-08-08 11:31:50|7168.9|7156.9|7168.9|7156.9|7168.9|7156.9|7168.9|7156.9|0
1723116720000|2024-08-08 11:32:00|7170.6|7158.6|7170.1|7158.1|7170.6|7158.6|7169.2|7157.2|0
1723116730000|2024-08-08 11:32:10|7170.3|7158.3|7170.3|7158.3|7170.3|7158.3|7170.3|7158.3|0
1723116740000|2024-08-08 11:32:20|7171.2|7159.2|7169.7|7157.7|7171.2|7159.2|7169.7|7157.7|0
1723116750000|2024-08-08 11:32:30|7169.9|7157.9|7171.1|7159.1|7171.1|7159.1|7169.9|7157.9|0
1723116760000|2024-08-08 11:32:40|7171.3|7159.3|7170.2|7158.2|7172.1|7160.1|7169.1|7157.1|0
1723116770000|2024-08-08 11:32:50|7170.7|7158.7|7171.1|7159.1|7171.2|7159.2|7170.7|7158.7|0
1723116790000|2024-08-08 11:33:10|7169.6|7157.6|7170.3|7158.3|7170.3|7158.3|7160.4|7148.4|10
1723116800000|2024-08-08 11:33:20|7167.8|7155.8|7169.7|7157.7|7170.4|7158.4|7167.8|7155.8|0
1723116810000|2024-08-08 11:33:30|7170.3|7158.3|7172|7160|7172|7160|7170.3|7158.3|0
1723116820000|2024-08-08 11:33:40|7172.3|7160.3|7172.9|7160.9|7175.2|7163.2|7172.3|7160.3|0
1723116830000|2024-08-08 11:33:50|7173.2|7161.2|7170|7158|7173.2|7161.2|7170|7158|0
1723116840000|2024-08-08 11:34:00|7170.1|7158.1|7172.3|7160.3|7172.3|7160.3|7170.1|7158.1|0
1723116850000|2024-08-08 11:34:10|7172.8|7160.8|7169.1|7157.1|7176|7164|7168.7|7156.7|0
1723116860000|2024-08-08 11:34:20|7168.2|7156.2|7168.6|7156.6|7168.6|7156.6|7165.7|7153.7|0
1723116870000|2024-08-08 11:34:30|7168.7|7156.7|7170.6|7158.6|7170.6|7158.6|7168.7|7156.7|0
1723116880000|2024-08-08 11:34:40|7168.8|7156.8|7168.6|7156.6|7168.9|7156.9|7168.1|7156.1|0
1723116890000|2024-08-08 11:34:50|7170.2|7158.2|7172.9|7160.9|7174.4|7162.4|7170.2|7158.2|0
1723116900000|2024-08-08 11:35:00|7173|7161|7172|7160|7173|7161|7169.6|7157.6|0
1723116910000|2024-08-08 11:35:10|7174.3|7162.3|7174.4|7162.4|7174.4|7162.4|7172.6|7160.6|0
1723116920000|2024-08-08 11:35:20|7175.2|7163.2|7179|7167|7181.5|7169.5|7175.2|7163.2|3
1723116930000|2024-08-08 11:35:30|7180.7|7168.7|7173.6|7161.6|7180.7|7168.7|7173.6|7161.6|0
1723116940000|2024-08-08 11:35:40|7175|7163|7175|7163|7175.6|7163.6|7175|7163|0
1723116950000|2024-08-08 11:35:50|7175.1|7163.1|7172.7|7160.7|7175.4|7163.4|7172.7|7160.7|0
1723116960000|2024-08-08 11:36:00|7172.9|7160.9|7173.1|7161.1|7173.1|7161.1|7172.3|7160.3|0
1723116970000|2024-08-08 11:36:10|7172.7|7160.7|7172.8|7160.8|7172.8|7160.8|7172.7|7160.7|0
1723116980000|2024-08-08 11:36:20|7172.6|7160.6|7175.4|7163.4|7175.5|7163.5|7172.6|7160.6|0
1723116990000|2024-08-08 11:36:30|7174.6|7162.6|7177|7165|7177|7165|7174.6|7162.6|0
1723117000000|2024-08-08 11:36:40|7177.1|7165.1|7179.9|7167.9|7179.9|7167.9|7177.1|7165.1|0
1723117010000|2024-08-08 11:36:50|7179.6|7167.6|7183.2|7171.2|7184.2|7172.2|7179.6|7167.6|1
1723117020000|2024-08-08 11:37:00|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|0
1723117030000|2024-08-08 11:37:10|7188.6|7176.6|7185.7|7173.7|7188.6|7176.6|7182.8|7170.8|14
1723117040000|2024-08-08 11:37:20|7187.1|7175.1|7187.7|7175.7|7187.7|7175.7|7183.7|7171.7|0
1723117050000|2024-08-08 11:37:30|7187.6|7175.6|7192.3|7180.3|7198.6|7186.6|7187.6|7175.6|9
1723117060000|2024-08-08 11:37:40|7194.5|7182.5|7194.5|7182.5|7194.6|7182.6|7194.5|7182.5|0
1723117070000|2024-08-08 11:37:50|7194.6|7182.6|7193.8|7181.8|7194.8|7182.8|7193.8|7181.8|0
1723117080000|2024-08-08 11:38:00|7194.3|7182.3|7197.8|7185.8|7197.8|7185.8|7194|7182|0
1723117090000|2024-08-08 11:38:10|7198.2|7186.2|7198.2|7186.2|7198.2|7186.2|7198.2|7186.2|0
1723117120000|2024-08-08 11:38:40|7196.8|7184.8|7201.5|7189.5|7208|7196|7196.8|7184.8|3
1723117130000|2024-08-08 11:38:50|7201.9|7189.9|7197.8|7185.8|7202.1|7190.1|7196|7184|0
1723117140000|2024-08-08 11:39:00|7198.2|7186.2|7200.5|7188.5|7200.8|7188.8|7198.2|7186.2|0
1723117150000|2024-08-08 11:39:10|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|0
1723117160000|2024-08-08 11:39:20|7199.8|7187.8|7205.7|7193.7|7207.5|7195.5|7199.4|7187.4|3
1723117170000|2024-08-08 11:39:30|7205.8|7193.8|7204|7192|7206.2|7194.2|7203.9|7191.9|0
1723117180000|2024-08-08 11:39:40|7203.6|7191.6|7205.8|7193.8|7205.8|7193.8|7203.6|7191.6|0
1723117190000|2024-08-08 11:39:50|7206|7194|7206.9|7194.9|7208.6|7196.6|7206|7194|0
1723117200000|2024-08-08 11:40:00|7207|7195|7208.6|7196.6|7208.6|7196.6|7207|7195|0
1723117210000|2024-08-08 11:40:10|7208|7196|7201.9|7189.9|7208|7196|7201.9|7189.9|0
1723117220000|2024-08-08 11:40:20|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|0
1723117230000|2024-08-08 11:40:30|7202.1|7190.1|7199.1|7187.1|7202.1|7190.1|7199.1|7187.1|0
1723117250000|2024-08-08 11:40:50|7199.3|7187.3|7199.8|7187.8|7200.1|7188.1|7199.3|7187.3|0
1723117260000|2024-08-08 11:41:00|7202.5|7190.5|7199.8|7187.8|7208.3|7196.3|7199.8|7187.8|2
1723117270000|2024-08-08 11:41:10|7202|7190|7199.8|7187.8|7203.4|7191.4|7199.8|7187.8|0
1723117280000|2024-08-08 11:41:20|7199.7|7187.7|7200.1|7188.1|7200.1|7188.1|7199.3|7187.3|0
1723117290000|2024-08-08 11:41:30|7201|7189|7200.9|7188.9|7201|7189|7200.9|7188.9|0
1723117300000|2024-08-08 11:41:40|7199.6|7187.6|7199.6|7187.6|7199.6|7187.6|7199.6|7187.6|0
1723117320000|2024-08-08 11:42:00|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|0
1723117330000|2024-08-08 11:42:10|7199.6|7187.6|7199.2|7187.2|7199.6|7187.6|7199.2|7187.2|0
1723117350000|2024-08-08 11:42:30|7199.6|7187.6|7199.2|7187.2|7199.7|7187.7|7199.2|7187.2|0
1723117360000|2024-08-08 11:42:40|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|0
1723117380000|2024-08-08 11:43:00|7199.6|7187.6|7199.7|7187.7|7199.7|7187.7|7199.6|7187.6|0
1723117390000|2024-08-08 11:43:10|7200.3|7188.3|7200.7|7188.7|7200.7|7188.7|7200.3|7188.3|0
1723117400000|2024-08-08 11:43:20|7201.6|7189.6|7204.4|7192.4|7205.3|7193.3|7201.6|7189.6|0
1723117410000|2024-08-08 11:43:30|7204|7192|7206.1|7194.1|7206.5|7194.5|7204|7192|1
1723117420000|2024-08-08 11:43:40|7205|7193|7202.1|7190.1|7205|7193|7202|7190|0
1723117430000|2024-08-08 11:43:50|7202.8|7190.8|7210|7198|7210|7198|7202.8|7190.8|2
1723117440000|2024-08-08 11:44:00|7209.9|7197.9|7211.3|7199.3|7211.3|7199.3|7209.8|7197.8|1
1723117450000|2024-08-08 11:44:10|7211.4|7199.4|7211.8|7199.8|7211.8|7199.8|7211.4|7199.4|0
1723117460000|2024-08-08 11:44:20|7211.9|7199.9|7211.9|7199.9|7211.9|7199.9|7211.9|7199.9|0
1723117470000|2024-08-08 11:44:30|7212.3|7200.3|7210.8|7198.8|7212.3|7200.3|7210.8|7198.8|0
1723117480000|2024-08-08 11:44:40|7207.9|7195.9|7242.9|7230.9|7247.9|7235.9|7207.9|7195.9|3
1723117490000|2024-08-08 11:44:50|7241.9|7229.9|7228.4|7216.4|7241.9|7229.9|7228.4|7216.4|3
1723117500000|2024-08-08 11:45:00|7228.7|7216.7|7237.3|7225.3|7237.4|7225.4|7226.5|7214.5|1
1723117510000|2024-08-08 11:45:10|7237.4|7225.4|7239.8|7227.8|7240|7228|7237.4|7225.4|11
1723117530000|2024-08-08 11:45:30|7239.4|7227.4|7240|7228|7240|7228|7239.3|7227.3|0
1723117540000|2024-08-08 11:45:40|7240.1|7228.1|7241.7|7229.7|7242.7|7230.7|7240.1|7228.1|1
1723117550000|2024-08-08 11:45:50|7242.7|7230.7|7243.6|7231.6|7243.6|7231.6|7242.7|7230.7|0
1723117560000|2024-08-08 11:46:00|7242.5|7230.5|7238.3|7226.3|7242.5|7230.5|7238.3|7226.3|0
1723117570000|2024-08-08 11:46:10|7237.5|7225.5|7239.7|7227.7|7239.7|7227.7|7236.5|7224.5|0
1723117580000|2024-08-08 11:46:20|7238.9|7226.9|7234.5|7222.5|7241.1|7229.1|7234.5|7222.5|0
1723117590000|2024-08-08 11:46:30|7234.4|7222.4|7237.3|7225.3|7237.3|7225.3|7230.5|7218.5|0
1723117600000|2024-08-08 11:46:40|7237.4|7225.4|7244|7232|7244|7232|7237.4|7225.4|1
1723117610000|2024-08-08 11:46:50|7244.5|7232.5|7244.4|7232.4|7244.5|7232.5|7244.4|7232.4|0
1723117620000|2024-08-08 11:47:00|7242.3|7230.3|7242.3|7230.3|7242.3|7230.3|7242.3|7230.3|0
1723117630000|2024-08-08 11:47:10|7245|7233|7244|7238|7245|7238|7243.1|7233|0
1723117640000|2024-08-08 11:47:20|7246.6|7240.6|7247.2|7235.2|7251|7243|7246.6|7235.2|8
1723117650000|2024-08-08 11:47:30|7247.3|7235.3|7247.5|7235.5|7247.5|7235.5|7247.3|7235.3|2
1723117660000|2024-08-08 11:47:40|7248.7|7236.7|7254|7242|7254|7242|7247.9|7235.9|4
1723117670000|2024-08-08 11:47:50|7253|7241|7260.8|7248.8|7263|7251|7248.8|7236.8|9
1723117680000|2024-08-08 11:48:00|7259.8|7247.8|7255.6|7243.6|7259.9|7247.9|7250|7238|1
1723117690000|2024-08-08 11:48:10|7255.7|7243.7|7253.2|7241.2|7255.7|7243.7|7253.1|7241.1|3
1723117710000|2024-08-08 11:48:30|7254.1|7242.1|7254|7242|7254.1|7242.1|7254|7242|0
1723117720000|2024-08-08 11:48:40|7253.6|7241.6|7251|7239|7253.6|7241.6|7244.8|7232.8|1
1723117730000|2024-08-08 11:48:50|7250.6|7238.6|7253|7241|7253|7241|7246.1|7234.1|0
1723117740000|2024-08-08 11:49:00|7253.1|7241.1|7251.3|7239.3|7254.3|7242.3|7251|7239|1
1723117750000|2024-08-08 11:49:10|7255.2|7243.2|7251.6|7239.6|7255.2|7243.2|7250.6|7238.6|6
1723117760000|2024-08-08 11:49:20|7251.7|7239.7|7250.2|7238.2|7252.1|7240.1|7250.2|7238.2|1
1723117770000|2024-08-08 11:49:30|7250.6|7238.6|7242.5|7230.5|7251.5|7239.5|7242.5|7230.5|3
1723117780000|2024-08-08 11:49:40|7241.6|7229.6|7238.1|7226.1|7242.7|7230.7|7237.7|7225.7|5
1723117790000|2024-08-08 11:49:50|7238.6|7226.6|7247.6|7235.6|7249|7237|7238.6|7226.6|2
1723117800000|2024-08-08 11:50:00|7245.5|7233.5|7249|7237|7249|7237|7244.5|7232.5|1
1723117810000|2024-08-08 11:50:10|7248.9|7236.9|7248|7236|7248.9|7236.9|7247.2|7235.2|0
1723117820000|2024-08-08 11:50:20|7247.9|7235.9|7248.4|7236.4|7248.5|7236.5|7241.9|7229.9|5
1723117830000|2024-08-08 11:50:30|7246.4|7234.4|7253.4|7241.4|7256.3|7244.3|7238.7|7226.7|7
1723117840000|2024-08-08 11:50:40|7252.9|7240.9|7257.8|7245.8|7257.8|7245.8|7252.9|7240.9|3
1723117850000|2024-08-08 11:50:50|7257.9|7245.9|7256.8|7244.8|7258.8|7246.8|7256.1|7244.1|1
1723117860000|2024-08-08 11:51:00|7255.1|7243.1|7250.3|7238.3|7255.1|7243.1|7249.9|7237.9|0
1723117870000|2024-08-08 11:51:10|7248.9|7236.9|7249.9|7237.9|7250.4|7238.4|7248.9|7236.9|0
1723117880000|2024-08-08 11:51:20|7251.8|7239.8|7252.6|7240.6|7252.6|7240.6|7251.7|7239.7|0
1723117890000|2024-08-08 11:51:30|7252.5|7240.5|7247.1|7235.1|7252.5|7240.5|7247.1|7235.1|0
1723117900000|2024-08-08 11:51:40|7248.4|7236.4|7249.8|7237.8|7249.9|7237.9|7248.4|7236.4|1
1723117910000|2024-08-08 11:51:50|7249.9|7237.9|7251.3|7239.3|7252.3|7240.3|7249.9|7237.9|0
1723117930000|2024-08-08 11:52:10|7250.4|7238.4|7251.8|7239.8|7251.8|7239.8|7250|7238|0
1723117940000|2024-08-08 11:52:20|7252.3|7240.3|7252.3|7240.3|7252.3|7240.3|7252.3|7240.3|2
1723117950000|2024-08-08 11:52:30|7253.2|7241.2|7245.8|7233.8|7253.2|7241.2|7245.8|7233.8|1
1723117960000|2024-08-08 11:52:40|7245.6|7233.6|7246.2|7234.2|7246.2|7234.2|7244.3|7232.3|5
1723117970000|2024-08-08 11:52:50|7246.1|7234.1|7244.3|7232.3|7246.2|7234.2|7244.3|7232.3|32
1723117980000|2024-08-08 11:53:00|7256.1|7244.1|7257|7245|7257|7245|7256.1|7244.1|21
1723117990000|2024-08-08 11:53:10|7256.7|7244.7|7255.9|7243.9|7256.7|7244.7|7255.1|7243.1|0
1723118000000|2024-08-08 11:53:20|7255|7243|7246.9|7234.9|7255|7243|7246.9|7234.9|6
1723118010000|2024-08-08 11:53:30|7246.8|7234.8|7251|7239|7251|7239|7235.5|7223.5|13
1723118020000|2024-08-08 11:53:40|7250.8|7238.8|7250.2|7238.2|7251.8|7239.8|7244.5|7232.5|0
1723118030000|2024-08-08 11:53:50|7251.1|7239.1|7253|7241|7253|7241|7251.1|7239.1|0
1723118040000|2024-08-08 11:54:00|7253.2|7241.2|7255.6|7243.6|7255.6|7243.6|7253.2|7241.2|0
1723118050000|2024-08-08 11:54:10|7255.7|7243.7|7255.8|7243.8|7256.2|7244.2|7255.7|7243.7|0
1723118060000|2024-08-08 11:54:20|7255.9|7243.9|7255.8|7243.8|7255.9|7243.9|7255.8|7243.8|0
1723118070000|2024-08-08 11:54:30|7255.9|7243.9|7258.9|7246.9|7259.7|7247.7|7255.9|7243.9|3
1723118080000|2024-08-08 11:54:40|7259|7247|7260.8|7248.8|7260.8|7248.8|7259|7247|0
1723118090000|2024-08-08 11:54:50|7260.9|7248.9|7261.4|7249.4|7261.4|7249.4|7260.9|7248.9|0
1723118100000|2024-08-08 11:55:00|7261.6|7249.6|7265|7253|7265.6|7253.6|7261.6|7249.6|0
1723118110000|2024-08-08 11:55:10|7265.4|7253.4|7266.5|7254.5|7266.5|7254.5|7265.4|7253.4|0
1723118120000|2024-08-08 11:55:20|7266.6|7254.6|7255.4|7243.4|7266.6|7254.6|7255.4|7243.4|0
1723118130000|2024-08-08 11:55:30|7255.8|7243.8|7259.8|7247.8|7260.7|7248.7|7254.4|7242.4|0
1723118140000|2024-08-08 11:55:40|7258.3|7246.3|7250.3|7238.3|7258.3|7246.3|7250.3|7238.3|0
1723118150000|2024-08-08 11:55:50|7256.6|7244.6|7256.2|7244.2|7256.6|7244.6|7256.1|7244.1|0
1723118160000|2024-08-08 11:56:00|7256.3|7244.3|7250.5|7238.5|7256.3|7244.3|7250.5|7238.5|0
1723118170000|2024-08-08 11:56:10|7250|7238|7249.7|7237.7|7250|7238|7249.1|7237.1|0
1723118180000|2024-08-08 11:56:20|7250.8|7238.8|7252.4|7240.4|7257.5|7245.5|7250.8|7238.8|1
1723118190000|2024-08-08 11:56:30|7250.7|7238.7|7253.2|7241.2|7253.2|7241.2|7250.7|7238.7|0
1723118200000|2024-08-08 11:56:40|7252.1|7240.1|7252.1|7240.1|7252.6|7240.6|7252.1|7240.1|0
1723118210000|2024-08-08 11:56:50|7248.5|7236.5|7243.9|7231.9|7249.2|7237.2|7243.8|7231.8|0
1723118220000|2024-08-08 11:57:00|7244.3|7232.3|7248.7|7236.7|7248.7|7236.7|7244.3|7232.3|0
1723118230000|2024-08-08 11:57:10|7251.3|7239.3|7251.3|7239.3|7251.3|7239.3|7251.3|7239.3|0
1723118240000|2024-08-08 11:57:20|7251.2|7239.2|7251.2|7239.2|7251.2|7239.2|7251.2|7239.2|0
1723118260000|2024-08-08 11:57:40|7252.3|7240.3|7251.2|7239.2|7253.4|7241.4|7251.2|7239.2|1
1723118270000|2024-08-08 11:57:50|7251|7239|7242.7|7230.7|7251.1|7239.1|7242.7|7230.7|4
1723118290000|2024-08-08 11:58:10|7242.6|7230.6|7252.9|7240.9|7264.9|7252.9|7239|7227|1
1723118300000|2024-08-08 11:58:20|7252.7|7240.7|7250.5|7238.5|7252.7|7240.7|7250.4|7238.4|0
1723118310000|2024-08-08 11:58:30|7250.9|7238.9|7228.6|7216.6|7250.9|7238.9|7227.7|7215.7|3
1723118320000|2024-08-08 11:58:40|7228.1|7216.1|7241.4|7229.4|7241.6|7229.6|7225.6|7213.6|3
1723118330000|2024-08-08 11:58:50|7240.7|7228.7|7241.7|7229.7|7241.7|7229.7|7239.7|7227.7|0
1723118340000|2024-08-08 11:59:00|7241.3|7229.3|7241.8|7229.8|7241.8|7229.8|7241.3|7229.3|0
1723118350000|2024-08-08 11:59:10|7242.3|7230.3|7244.8|7232.8|7245|7233|7242.3|7230.3|4
1723118360000|2024-08-08 11:59:20|7244.5|7232.5|7244.5|7232.5|7244.5|7232.5|7244.5|7232.5|0
1723118370000|2024-08-08 11:59:30|7244.4|7232.4|7245|7233|7245|7233|7244.4|7232.4|1
1723118380000|2024-08-08 11:59:40|7244.1|7236.1|7241.7|7229.7|7251.4|7239.4|7235.5|7223.5|3
1723118390000|2024-08-08 11:59:50|7241.2|7229.2|7237.5|7225.5|7241.2|7229.2|7237.5|7225.5|0
1723118400000|2024-08-08 12:00:00|7238.8|7226.8|7238.2|7226.2|7240.1|7230.3|7237.2|7225.2|10
1723118410000|2024-08-08 12:00:10|7238.3|7226.3|7238.6|7226.6|7238.6|7226.6|7234.9|7222.9|2
1723118420000|2024-08-08 12:00:20|7243.6|7231.6|7242.7|7230.7|7243.6|7231.6|7242.7|7230.7|0
1723118430000|2024-08-08 12:00:30|7243|7231|7242.7|7230.7|7243|7231|7242.7|7230.7|3
1723118440000|2024-08-08 12:00:40|7243|7231|7242.9|7230.9|7243|7231|7240.2|7228.2|4
1723118450000|2024-08-08 12:00:50|7242.8|7230.8|7240|7234|7244.7|7235|7240|7230|16
1723118460000|2024-08-08 12:01:00|7240.5|7234.5|7253.4|7241.4|7256.4|7244.4|7240.5|7231.9|10
1723118470000|2024-08-08 12:01:10|7253.2|7241.2|7251.4|7239.4|7253.2|7241.2|7249.8|7237.8|11
1723118480000|2024-08-08 12:01:20|7251.5|7239.5|7254.7|7242.7|7256.9|7244.9|7251.5|7239.5|4
1723118490000|2024-08-08 12:01:30|7255.2|7243.2|7236.9|7224.9|7255.7|7245.2|7233.2|7221.2|14
1723118500000|2024-08-08 12:01:40|7235.6|7223.6|7233.1|7221.1|7235.6|7223.6|7233.1|7221.1|3
1723118510000|2024-08-08 12:01:50|7232.9|7220.9|7240.1|7228.1|7251.7|7239.7|7230.1|7218.1|8
1723118520000|2024-08-08 12:02:00|7239.6|7227.6|7241.9|7229.9|7242.4|7230.4|7239.2|7227.2|0
1723118530000|2024-08-08 12:02:10|7242.7|7230.7|7242.2|7234.2|7250.4|7238.4|7242.2|7230.7|0
1723118540000|2024-08-08 12:02:20|7241.8|7229.8|7235.8|7223.8|7241.8|7229.8|7235.3|7223.3|9
1723118550000|2024-08-08 12:02:30|7235|7223|7243.8|7231.8|7243.8|7231.8|7235|7223|1
1723118560000|2024-08-08 12:02:40|7244.4|7232.4|7248.6|7236.6|7248.8|7236.8|7244.4|7232.4|4
1723118570000|2024-08-08 12:02:50|7246.8|7234.8|7247.9|7235.9|7249.6|7237.6|7245.9|7233.9|0
1723118580000|2024-08-08 12:03:00|7254.3|7242.3|7255.3|7243.3|7256.6|7244.6|7251.4|7239.4|4
1723118590000|2024-08-08 12:03:10|7255.2|7243.2|7255.2|7243.2|7255.3|7243.3|7255|7243|1
1723118600000|2024-08-08 12:03:20|7255.3|7243.3|7256.3|7244.3|7256.3|7244.3|7255.3|7243.3|0
1723118610000|2024-08-08 12:03:30|7256.2|7244.2|7256.2|7244.2|7256.2|7244.2|7256.2|7244.2|0
1723118620000|2024-08-08 12:03:40|7256.3|7244.3|7256.2|7244.2|7256.3|7244.3|7256.2|7244.2|0
1723118630000|2024-08-08 12:03:50|7255.7|7243.7|7254.3|7242.3|7255.7|7243.7|7248|7239.2|2
1723118640000|2024-08-08 12:04:00|7254.2|7242.2|7254.1|7242.1|7254.4|7242.4|7254.1|7242.1|0
1723118650000|2024-08-08 12:04:10|7254|7242|7253.9|7241.9|7254.1|7242.1|7253.9|7241.9|0
1723118660000|2024-08-08 12:04:20|7253.7|7241.7|7246.4|7234.4|7254.9|7242.9|7246|7234|4
1723118670000|2024-08-08 12:04:30|7245.5|7233.5|7229.9|7217.9|7246.7|7234.7|7229.9|7217.9|5
1723118680000|2024-08-08 12:04:40|7229.2|7217.2|7228.2|7216.2|7229.2|7217.2|7227.7|7215.7|1
1723118690000|2024-08-08 12:04:50|7228.6|7216.6|7221.1|7209.1|7228.6|7216.6|7217.3|7205.3|3
1723118700000|2024-08-08 12:05:00|7222.4|7210.4|7221.6|7209.6|7222.4|7210.4|7219.5|7207.5|0
1723118710000|2024-08-08 12:05:10|7222.8|7210.8|7222.6|7210.6|7222.8|7210.8|7222.6|7210.6|1
1723118720000|2024-08-08 12:05:20|7222.4|7210.4|7230.3|7218.3|7230.4|7218.4|7221.9|7209.9|9
1723118730000|2024-08-08 12:05:30|7229.9|7217.9|7217.3|7205.3|7229.9|7217.9|7217.3|7205.3|11
1723118740000|2024-08-08 12:05:40|||||||||2
1723118750000|2024-08-08 12:05:50|7222.9|7210.9|7227.2|7215.2|7227.2|7215.2|7220.7|7208.7|5
1723118760000|2024-08-08 12:06:00|7225.2|7213.2|7218.2|7206.2|7231.7|7219.7|7217.2|7205.2|2
1723118770000|2024-08-08 12:06:10|7217.3|7205.3|7211.4|7199.4|7217.3|7205.3|7204.7|7192.7|9
1723118780000|2024-08-08 12:06:20|7211.3|7199.3|7209.8|7197.8|7211.3|7199.3|7206.9|7194.9|2
1723118790000|2024-08-08 12:06:30|7211.5|7199.5|7201.2|7189.2|7211.5|7199.5|7201.2|7189.2|1
1723118800000|2024-08-08 12:06:40|7201.3|7189.3|7201.5|7189.5|7201.5|7189.5|7201.3|7189.3|0
1723118810000|2024-08-08 12:06:50|7215|7203|7213.5|7201.5|7216.7|7204.7|7213.4|7201.4|2
1723118820000|2024-08-08 12:07:00|7217.5|7205.5|7219|7207|7219|7207|7217.1|7205.1|1
1723118830000|2024-08-08 12:07:10|7219.4|7207.4|7219.5|7207.5|7219.5|7207.5|7219.4|7207.4|2
1723118840000|2024-08-08 12:07:20|7217.7|7209.7|7217.7|7209.7|7217.7|7209.7|7217.7|7209.7|0
1723118850000|2024-08-08 12:07:30|7219|7211|7217.8|7211.8|7219|7211.8|7217.8|7211|0
1723118860000|2024-08-08 12:07:40|7217.4|7211.4|7202.5|7190.5|7217.4|7211.4|7202.5|7190.5|5
1723118870000|2024-08-08 12:07:50|7202.6|7190.6|7204.4|7192.4|7205.2|7193.2|7202.6|7190.6|0
1723118880000|2024-08-08 12:08:00|7205.2|7193.2|7208.7|7196.7|7208.7|7196.7|7204.6|7192.6|13
1723118890000|2024-08-08 12:08:10|7208.9|7196.9|7210.5|7198.5|7210.8|7198.8|7208|7196|10
1723118900000|2024-08-08 12:08:20|7210.8|7198.8|7214.3|7202.3|7214.3|7202.3|7210.3|7198.3|23
1723118910000|2024-08-08 12:08:30|7214.1|7202.1|7216.9|7204.9|7216.9|7204.9|7214.1|7202.1|4
1723118920000|2024-08-08 12:08:40|7217.6|7205.6|7218.4|7206.4|7220.5|7208.5|7217.6|7205.6|0
1723118930000|2024-08-08 12:08:50|7218.5|7206.5|7218.5|7206.5|7218.5|7206.5|7218.4|7206.4|1
1723118940000|2024-08-08 12:09:00|7218.6|7206.6|7217.1|7209.1|7219.4|7209.1|7217.1|7206.6|4
1723118950000|2024-08-08 12:09:10|7212.9|7200.9|7214.3|7202.3|7214.3|7202.3|7210.2|7198.2|5
1723118960000|2024-08-08 12:09:20|7213.7|7201.7|7212.9|7200.9|7213.7|7201.7|7212.4|7200.4|0
1723118970000|2024-08-08 12:09:30|7213.9|7201.9|7214.1|7202.1|7214.1|7202.1|7213.9|7201.9|0
1723118980000|2024-08-08 12:09:40|7214.2|7202.2|7212.7|7200.7|7214.2|7202.2|7211.4|7199.4|0
1723118990000|2024-08-08 12:09:50|7211.7|7199.7|7211.1|7199.1|7211.7|7199.7|7211|7199|0
1723119000000|2024-08-08 12:10:00|7211|7199|7209.1|7197.1|7211.3|7199.3|7209.1|7197.1|2
1723119010000|2024-08-08 12:10:10|7209.4|7197.4|7211.1|7199.1|7211.3|7199.3|7209.4|7197.4|0
1723119020000|2024-08-08 12:10:20|7211|7199|7214.7|7202.7|7214.7|7202.7|7209.2|7197.2|0
1723119030000|2024-08-08 12:10:30|7218.8|7206.8|7217.7|7205.7|7218.8|7206.8|7217.7|7205.7|2
1723119040000|2024-08-08 12:10:40|7217.4|7205.4|7216|7204|7217.5|7205.5|7216|7204|0
1723119050000|2024-08-08 12:10:50|7213.5|7201.5|7215.5|7203.5|7215.5|7203.5|7213.5|7201.5|2
1723119060000|2024-08-08 12:11:00|7214.3|7202.3|7215|7203|7215|7203|7214.3|7202.3|0
1723119070000|2024-08-08 12:11:10|7215.5|7203.5|7215.9|7203.9|7215.9|7203.9|7215.3|7203.3|23
1723119080000|2024-08-08 12:11:20|7215.5|7203.5|7210.7|7198.7|7215.5|7203.5|7209.9|7197.9|6
1723119090000|2024-08-08 12:11:30|7212.2|7200.2|7207.8|7199.8|7212.2|7200.2|7207.8|7199.7|9
1723119100000|2024-08-08 12:11:40|7213.3|7201.3|7215.5|7203.5|7215.9|7203.9|7213.3|7201.3|3
1723119120000|2024-08-08 12:12:00|7216|7204|7216.5|7204.5|7216.9|7204.9|7215.9|7203.9|1
1723119130000|2024-08-08 12:12:10|||||||||1
1723119150000|2024-08-08 12:12:30|7210.1|7198.1|7209.7|7197.7|7210.2|7198.2|7204.8|7192.8|9
1723119160000|2024-08-08 12:12:40|7209.8|7197.8|7211.5|7199.5|7211.6|7199.6|7209.8|7197.8|0
1723119170000|2024-08-08 12:12:50|7212.8|7200.8|7212.4|7200.4|7212.8|7200.8|7212.3|7200.3|0
1723119180000|2024-08-08 12:13:00|7213.7|7201.7|7213.4|7201.4|7213.7|7201.7|7213.4|7201.4|1
1723119190000|2024-08-08 12:13:10|7213.5|7201.5|7211|7199|7213.5|7201.5|7211|7199|0
1723119200000|2024-08-08 12:13:20|7203.7|7191.7|7205.8|7193.8|7205.8|7193.8|7199.5|7187.5|6
1723119210000|2024-08-08 12:13:30|7205.4|7193.4|7202.1|7190.1|7207.3|7195.3|7199.8|7187.8|3
1723119220000|2024-08-08 12:13:40|7202.9|7190.9|7205|7193|7205.5|7193.5|7201.4|7189.4|3
1723119230000|2024-08-08 12:13:50|7205.1|7193.1|7212|7200|7213.4|7201.4|7205.1|7193.1|1
1723119240000|2024-08-08 12:14:00|7211.9|7199.9|7210|7198|7211.9|7199.9|7210|7198|0
1723119250000|2024-08-08 12:14:10|7209.9|7197.9|7206.2|7194.2|7210.3|7198.3|7206.2|7194.2|0
1723119270000|2024-08-08 12:14:30|7203.7|7191.7|7196.7|7184.7|7203.7|7191.7|7196.4|7184.4|7
1723119280000|2024-08-08 12:14:40|7193.4|7181.4|7197.3|7185.3|7197.3|7185.3|7183.9|7171.9|5
1723119290000|2024-08-08 12:14:50|7197.6|7185.6|7195.5|7183.5|7198.4|7186.4|7194.4|7182.4|0
1723119300000|2024-08-08 12:15:00|7198.9|7186.9|7189.4|7177.4|7198.9|7186.9|7189.4|7177.4|0
1723119310000|2024-08-08 12:15:10|7189.2|7177.2|7180.4|7168.4|7189.2|7177.2|7179.7|7167.7|2
1723119320000|2024-08-08 12:15:20|7179.4|7167.4|7175.9|7163.9|7179.4|7167.4|7175.9|7163.9|0
1723119330000|2024-08-08 12:15:30|7175.5|7163.5|7191.5|7179.5|7191.5|7179.5|7175.5|7163.5|1
1723119340000|2024-08-08 12:15:40|7190.5|7178.5|7184.7|7172.7|7190.6|7178.6|7184.1|7172.1|0
1723119350000|2024-08-08 12:15:50|7185.1|7173.1|7181.6|7169.6|7189|7177|7181.6|7169.6|0
1723119360000|2024-08-08 12:16:00|7181.1|7169.1|7180.3|7168.3|7181.1|7169.1|7180.1|7168.1|0
1723119370000|2024-08-08 12:16:10|7180.9|7168.9|7182.3|7170.3|7183.2|7171.2|7180.9|7168.9|1
1723119380000|2024-08-08 12:16:20|7182.6|7170.6|7182.7|7170.7|7183.2|7171.2|7182.6|7170.6|0
1723119390000|2024-08-08 12:16:30|7182.6|7170.6|7180.7|7168.7|7182.6|7170.6|7180.6|7168.6|4
1723119400000|2024-08-08 12:16:40|7180.8|7168.8|7183|7171|7183.1|7171.1|7180.8|7168.8|0
1723119410000|2024-08-08 12:16:50|7182.8|7170.8|7179.6|7167.6|7182.8|7170.8|7176.8|7164.8|2
1723119420000|2024-08-08 12:17:00|7179.4|7167.4|7181.5|7169.5|7182.2|7170.2|7179.4|7167.4|1
1723119430000|2024-08-08 12:17:10|7182.5|7170.5|7182.5|7170.5|7182.5|7170.5|7182.5|7170.5|0
1723119440000|2024-08-08 12:17:20|7182|7170|7182|7170|7182|7170|7181.2|7169.2|1
1723119450000|2024-08-08 12:17:30|7181.5|7169.5|7177.6|7165.6|7181.5|7169.5|7177.6|7165.6|4
1723119460000|2024-08-08 12:17:40|7178.6|7166.6|7181.7|7169.7|7181.7|7169.7|7178.6|7166.6|1
1723119480000|2024-08-08 12:18:00|7181.5|7169.5|7182|7170|7182.5|7170.5|7181.5|7169.5|0
1723119490000|2024-08-08 12:18:10|||||||||2
1723119500000|2024-08-08 12:18:20|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|7182.4|7170.4|3
1723119530000|2024-08-08 12:18:50|7182.8|7170.8|7184.9|7172.9|7185.4|7173.4|7182.8|7170.8|3
1723119540000|2024-08-08 12:19:00|7184.4|7172.4|7185.8|7173.8|7185.9|7173.9|7182.7|7170.7|0
1723119550000|2024-08-08 12:19:10|7183|7175|7182.5|7170.5|7184.1|7175|7180.4|7168.4|7
1723119560000|2024-08-08 12:19:20|7182.6|7170.6|7182.3|7170.3|7182.6|7170.6|7181.6|7169.6|1
1723119570000|2024-08-08 12:19:30|7182.2|7170.2|7182.1|7170.1|7182.2|7170.2|7180.8|7168.8|0
1723119580000|2024-08-08 12:19:40|7181.6|7169.6|7181.8|7169.8|7182.2|7170.2|7180.3|7168.3|0
1723119590000|2024-08-08 12:19:50|||||||||1
1723119610000|2024-08-08 12:20:10|7181.7|7169.7|7182.3|7170.3|7182.5|7170.5|7181.6|7169.6|0
1723119620000|2024-08-08 12:20:20|7181.8|7169.8|7179.7|7167.7|7183.2|7171.2|7178.3|7166.3|5
1723119630000|2024-08-08 12:20:30|7180.1|7168.1|7168.2|7156.2|7180.1|7168.1|7164.3|7152.3|5
1723119640000|2024-08-08 12:20:40|7167.8|7155.8|7168.8|7156.8|7170.5|7158.5|7167.7|7155.7|2
1723119650000|2024-08-08 12:20:50|7168.2|7156.2|7171.4|7159.4|7174|7162|7167.7|7155.7|0
1723119660000|2024-08-08 12:21:00|7171.2|7159.2|7167.7|7155.7|7171.5|7159.5|7166.2|7154.2|8
1723119670000|2024-08-08 12:21:10|7168|7156|7166.5|7154.5|7168|7156|7165|7153|1
1723119680000|2024-08-08 12:21:20|7166.4|7154.4|7167.4|7155.4|7168.6|7156.6|7164.8|7152.8|1
1723119690000|2024-08-08 12:21:30|7167.5|7155.5|7177.4|7165.4|7177.6|7165.6|7164.6|7152.6|2
1723119700000|2024-08-08 12:21:40|7178.3|7166.3|7177.7|7165.7|7179.4|7167.4|7177.7|7165.7|1
1723119720000|2024-08-08 12:22:00|7177.6|7165.6|7177.4|7165.4|7177.6|7165.6|7177.4|7165.4|0
1723119740000|2024-08-08 12:22:20|7179.5|7167.5|7187|7175|7187|7175|7178.6|7166.6|4
1723119750000|2024-08-08 12:22:30|7187.4|7175.4|7184.6|7172.6|7187.8|7175.8|7184.6|7172.6|1
1723119760000|2024-08-08 12:22:40|7184.3|7172.3|7183.8|7171.8|7184.4|7172.4|7183.8|7171.8|0
1723119770000|2024-08-08 12:22:50|7183.7|7171.7|7183.6|7171.6|7183.7|7171.7|7183.6|7171.6|0
1723119780000|2024-08-08 12:23:00|7184.6|7172.6|7184.5|7172.5|7184.6|7172.6|7184.5|7172.5|2
1723119810000|2024-08-08 12:23:30|7185|7173|7185|7173|7185|7173|7185|7173|1
1723119820000|2024-08-08 12:23:40|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|1
1723119830000|2024-08-08 12:23:50|7184.2|7172.2|7184.1|7172.1|7184.2|7172.2|7184.1|7172.1|0
1723119840000|2024-08-08 12:24:00|7184.2|7172.2|7184.1|7172.1|7184.2|7172.2|7184.1|7172.1|0
1723119850000|2024-08-08 12:24:10|7184.5|7172.5|7173.5|7161.5|7184.5|7172.5|7173.5|7161.5|5
1723119860000|2024-08-08 12:24:20|7173.4|7161.4|7184.5|7172.5|7184.5|7172.5|7173.4|7161.4|2
1723119870000|2024-08-08 12:24:30|7184|7172|7185.4|7173.4|7185.7|7173.7|7183.7|7171.7|3
1723119880000|2024-08-08 12:24:40|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|1
1723119890000|2024-08-08 12:24:50|7185.2|7173.2|7185.1|7173.1|7185.2|7173.2|7185.1|7173.1|3
1723119900000|2024-08-08 12:25:00|7185|7173|7189.7|7177.7|7198.5|7186.5|7183|7172.2|15
1723119910000|2024-08-08 12:25:10|7188.9|7176.9|7184.1|7172.1|7188.9|7176.9|7183.4|7171.4|12
1723119920000|2024-08-08 12:25:20|7180.3|7168.3|7180.4|7168.4|7181.1|7169.1|7179.5|7167.5|4
1723119930000|2024-08-08 12:25:30|7180.8|7168.8|7179.7|7167.7|7181.1|7169.1|7178.2|7166.2|3
1723119940000|2024-08-08 12:25:40|7180.6|7168.6|7180.6|7168.6|7180.6|7168.6|7180.6|7168.6|1
1723119950000|2024-08-08 12:25:50|7178.1|7166.1|7176.8|7164.8|7178.1|7166.1|7174.8|7162.8|7
1723119960000|2024-08-08 12:26:00|7176.9|7164.9|7175.4|7163.4|7176.9|7164.9|7171.4|7159.4|8
1723119970000|2024-08-08 12:26:10|7175.8|7163.8|7176.3|7164.3|7176.3|7164.3|7174.6|7162.6|0
1723119980000|2024-08-08 12:26:20|7175.8|7163.8|7174.8|7162.8|7175.8|7163.8|7174.8|7162.8|0
1723119990000|2024-08-08 12:26:30|7174.3|7162.3|7160.5|7148.5|7174.8|7162.8|7160.5|7148.5|3
1723120000000|2024-08-08 12:26:40|7160.4|7148.4|7157.8|7145.8|7160.5|7148.5|7156.5|7144.5|8
1723120010000|2024-08-08 12:26:50|7157.7|7145.7|7159.9|7147.9|7160.5|7148.5|7155.4|7143.4|1
1723120020000|2024-08-08 12:27:00|7160.5|7148.5|7158.2|7146.2|7162.5|7150.5|7155.4|7143.4|10
1723120030000|2024-08-08 12:27:10|7157.8|7145.8|7165.9|7153.9|7166|7154|7157.8|7145.8|3
1723120040000|2024-08-08 12:27:20|7165.8|7153.8|7166|7154|7166.9|7154.9|7162.7|7150.7|2
1723120050000|2024-08-08 12:27:30|7166.1|7154.1|7179.8|7167.8|7179.8|7167.8|7160.4|7148.4|7
1723120060000|2024-08-08 12:27:40|7181.6|7169.6|7177.7|7165.7|7181.6|7169.6|7174.2|7162.2|1
1723120070000|2024-08-08 12:27:50|7175.2|7163.2|7187.7|7175.7|7188.1|7176.1|7171.9|7159.9|2
1723120080000|2024-08-08 12:28:00|7188.2|7176.2|7191|7179|7191|7179|7187.1|7175.1|2
1723120090000|2024-08-08 12:28:10|7191.3|7179.3|7178|7166|7191.3|7179.3|7178|7166|2
1723120100000|2024-08-08 12:28:20|7181|7169|7180.4|7168.4|7181|7169|7180.4|7168.4|1
1723120110000|2024-08-08 12:28:30|7180.5|7168.5|7179|7167|7180.5|7168.5|7178.9|7166.9|1
1723120120000|2024-08-08 12:28:40|7179.1|7167.1|7187.1|7175.1|7187.3|7175.3|7179|7167|0
1723120130000|2024-08-08 12:28:50|7187.6|7175.6|7191.1|7179.1|7191.1|7179.1|7187.4|7175.4|0
1723120150000|2024-08-08 12:29:10|7192.3|7180.3|7193|7181|7193.6|7181.6|7192.3|7180.3|1
1723120160000|2024-08-08 12:29:20|7193.1|7181.1|7222|7210|7223.2|7211.2|7193.1|7181.1|1
1723120170000|2024-08-08 12:29:30|7217|7205|7226.5|7214.5|7226.5|7214.5|7217|7205|0
1723120180000|2024-08-08 12:29:40|7227|7215|7226.9|7214.9|7227|7215|7226.9|7214.9|1
1723120200000|2024-08-08 12:30:00|7215.4|7203.4|7212.5|7200.5|7215.4|7203.4|7212|7200|4
1723120210000|2024-08-08 12:30:10|||||||||2
1723120240000|2024-08-08 12:30:40|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|0
1723120250000|2024-08-08 12:30:50|7211.1|7199.1|7205|7193|7211.1|7199.1|7205|7193|0
1723120260000|2024-08-08 12:31:00|7204.6|7192.6|7213.3|7201.3|7213.5|7201.5|7204.6|7192.6|4
1723120270000|2024-08-08 12:31:10|7213.7|7201.7|7214.2|7202.2|7214.2|7202.2|7213.7|7201.7|0
1723120280000|2024-08-08 12:31:20|7214.8|7202.8|7215.4|7203.4|7215.9|7203.9|7214.7|7202.7|12
1723120290000|2024-08-08 12:31:30|7216.3|7204.3|7216.3|7204.3|7216.3|7204.3|7216.3|7204.3|0
1723120300000|2024-08-08 12:31:40|7216|7204|7218.4|7206.4|7218.4|7206.4|7216|7204|0
1723120310000|2024-08-08 12:31:50|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|7216.4|7204.4|8
1723120320000|2024-08-08 12:32:00|7219.3|7207.3|7226.7|7214.7|7227.7|7215.7|7219.3|7207.3|7
1723120330000|2024-08-08 12:32:10|7226.8|7214.8|7219.2|7207.2|7230.2|7218.2|7215.1|7203.1|15
1723120340000|2024-08-08 12:32:20|7219.3|7207.3|7220.6|7208.6|7220.6|7208.6|7219.2|7207.2|1
1723120350000|2024-08-08 12:32:30|7220.2|7208.2|7222.4|7210.4|7222.4|7210.4|7220.1|7208.1|3
1723120360000|2024-08-08 12:32:40|7222.5|7210.5|7224.5|7212.5|7224.6|7212.6|7222.5|7210.5|6
1723120370000|2024-08-08 12:32:50|7226.9|7214.9|7234|7222|7234.4|7222.4|7226.9|7214.9|5
1723120380000|2024-08-08 12:33:00|7234.5|7222.5|7232.3|7220.3|7234.9|7222.9|7231.8|7219.8|6
1723120390000|2024-08-08 12:33:10|7232.2|7220.2|7232.2|7220.2|7232.2|7220.2|7232.2|7220.2|0
1723120400000|2024-08-08 12:33:20|7243.5|7231.5|7242.3|7230.3|7243.5|7231.5|7241.8|7229.8|8
1723120410000|2024-08-08 12:33:30|7242.1|7230.1|7240.3|7228.3|7242.1|7230.1|7240.1|7228.1|3
1723120420000|2024-08-08 12:33:40|7241|7229|7240.8|7228.8|7241.3|7229.3|7240.5|7228.5|0
1723120430000|2024-08-08 12:33:50|7240.9|7228.9|7247.3|7235.3|7252.1|7240.1|7240.8|7228.8|0
1723120440000|2024-08-08 12:34:00|7247.4|7235.4|7252.1|7240.1|7255.3|7243.3|7246.5|7234.5|2
1723120450000|2024-08-08 12:34:10|7252.5|7240.5|7248.6|7236.6|7253.8|7241.8|7248.6|7236.6|5
1723120460000|2024-08-08 12:34:20|7248.2|7236.2|7248.2|7236.2|7248.7|7236.7|7247.6|7235.6|0
1723120470000|2024-08-08 12:34:30|7247.9|7235.9|7247.6|7235.6|7247.9|7235.9|7247.6|7235.6|2
1723120480000|2024-08-08 12:34:40|7248.5|7236.5|7253.6|7241.6|7256.1|7244.1|7248.5|7236.5|2
1723120490000|2024-08-08 12:34:50|7253.3|7241.3|7251.6|7239.6|7253.3|7241.3|7251.6|7239.6|0
1723120500000|2024-08-08 12:35:00|7251.5|7239.5|7250.4|7238.4|7251.5|7239.5|7250.1|7238.1|0
1723120510000|2024-08-08 12:35:10|7250.3|7238.3|7250.9|7238.9|7251.2|7239.2|7249.9|7237.9|7
1723120520000|2024-08-08 12:35:20|7250.8|7238.8|7251.9|7239.9|7251.9|7239.9|7250.8|7238.8|1
1723120530000|2024-08-08 12:35:30|7251.8|7239.8|7255.4|7243.4|7256.4|7244.4|7246.7|7234.7|0
1723120540000|2024-08-08 12:35:40|7255.5|7243.5|7255.9|7243.9|7256.4|7244.4|7255.5|7243.5|0
1723120550000|2024-08-08 12:35:50|7256.4|7244.4|7254.9|7242.9|7256.4|7244.4|7254.9|7242.9|0
1723120560000|2024-08-08 12:36:00|7254.8|7242.8|7245|7233|7254.8|7242.8|7229.1|7217.1|8
1723120570000|2024-08-08 12:36:10|7244.9|7232.9|7241.1|7229.1|7246.1|7235.7|7237.5|7225.5|2
1723120580000|2024-08-08 12:36:20|7241|7229|7242|7230|7242|7230|7240.1|7228.1|0
1723120590000|2024-08-08 12:36:30|7242.1|7230.1|7241.7|7229.7|7244.5|7232.5|7241.6|7229.6|1
1723120600000|2024-08-08 12:36:40|7250.3|7238.3|7246.8|7234.8|7250.3|7238.3|7244.8|7232.8|0
1723120610000|2024-08-08 12:36:50|7246.5|7234.5|7244.3|7232.3|7246.5|7234.5|7244.3|7232.3|0
1723120620000|2024-08-08 12:37:00|7243.8|7231.8|7252.5|7240.5|7254.3|7242.3|7243.8|7231.8|4
1723120630000|2024-08-08 12:37:10|7253.1|7241.1|7254|7242|7254|7242|7253.1|7241.1|1
1723120640000|2024-08-08 12:37:20|7253.8|7241.8|7256.4|7244.4|7260.9|7248.9|7253|7241|0
1723120650000|2024-08-08 12:37:30|7256.3|7244.3|7256|7244|7256.3|7244.3|7256|7244|0
1723120660000|2024-08-08 12:37:40|7256.4|7244.4|7258|7246|7258.5|7246.5|7255.5|7243.5|0
1723120670000|2024-08-08 12:37:50|7257.8|7245.8|7257|7245|7257.8|7245.8|7257|7245|0
1723120690000|2024-08-08 12:38:10|7257.3|7245.3|7259.5|7247.5|7261.5|7249.5|7256.1|7244.1|1
1723120700000|2024-08-08 12:38:20|7259.2|7247.2|7259.5|7247.5|7261|7249|7255|7243|0
1723120710000|2024-08-08 12:38:30|7258.5|7246.5|7256.4|7244.4|7258.7|7246.7|7255.8|7243.8|0
1723120720000|2024-08-08 12:38:40|7256.3|7244.3|7262.3|7250.3|7262.3|7250.3|7255.4|7243.4|0
1723120730000|2024-08-08 12:38:50|7262.6|7250.6|7260.5|7248.5|7263.4|7251.4|7260.5|7248.5|4
1723120740000|2024-08-08 12:39:00|7260.6|7248.6|7259.2|7247.2|7261.4|7249.4|7257.7|7245.7|0
1723120750000|2024-08-08 12:39:10|7259.6|7247.6|7256.7|7244.7|7260.1|7248.1|7256.7|7244.7|0
1723120760000|2024-08-08 12:39:20|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|0
1723120770000|2024-08-08 12:39:30|7256.8|7244.8|7256.8|7244.8|7256.8|7244.8|7256.6|7244.6|0
1723120780000|2024-08-08 12:39:40|7256.2|7244.2|7255.9|7243.9|7257.6|7245.6|7255.9|7243.9|5
1723120790000|2024-08-08 12:39:50|7254.5|7242.5|7244|7232|7254.5|7242.5|7243.7|7231.7|16
1723120800000|2024-08-08 12:40:00|7243.9|7231.9|7242.7|7230.7|7244.5|7232.5|7242.2|7230.2|1
1723120810000|2024-08-08 12:40:10|7243|7231|7242.7|7230.7|7243.6|7231.6|7242.7|7230.7|0
1723120820000|2024-08-08 12:40:20|7243.8|7231.8|7243|7231|7244.6|7232.6|7243|7231|3
1723120830000|2024-08-08 12:40:30|7243.1|7231.1|7244|7232|7244|7232|7243.1|7231.1|0
1723120840000|2024-08-08 12:40:40|7243.8|7231.8|7226.2|7214.2|7243.8|7231.8|7226.2|7214.2|1
1723120850000|2024-08-08 12:40:50|7226.3|7214.3|7227.2|7215.2|7227.2|7215.2|7226.3|7214.3|0
1723120860000|2024-08-08 12:41:00|7227.1|7215.1|7227.1|7215.1|7227.1|7215.1|7227.1|7215.1|0
1723120870000|2024-08-08 12:41:10|7227.2|7215.2|7225|7213|7227.2|7215.2|7223|7211|8
1723120880000|2024-08-08 12:41:20|7226|7214|7226.9|7214.9|7226.9|7214.9|7226|7214|1
1723120890000|2024-08-08 12:41:30|7227.5|7215.5|7226.6|7214.6|7227.5|7215.5|7226.6|7214.6|3
1723120900000|2024-08-08 12:41:40|7226.2|7214.2|7213.5|7201.5|7227.1|7215.1|7213.5|7201.5|8
1723120910000|2024-08-08 12:41:50|7214.2|7202.2|7208.2|7196.2|7214.2|7202.2|7202.8|7190.8|15
1723120920000|2024-08-08 12:42:00|7208.3|7196.3|7200.7|7188.7|7209.4|7197.4|7200.7|7188.7|7
1723120930000|2024-08-08 12:42:10|7201.9|7189.9|7198.8|7190.8|7205|7193|7198.8|7188.5|4
1723120940000|2024-08-08 12:42:20|7199.7|7191.7|7197.2|7185.2|7199.7|7191.7|7197.2|7185.2|1
1723120950000|2024-08-08 12:42:30|7197.1|7185.1|7197.2|7185.2|7197.5|7185.5|7189.7|7177.7|4
1723120960000|2024-08-08 12:42:40|7197.6|7185.6|7203.5|7191.5|7206.4|7194.4|7197.3|7185.3|2
1723120970000|2024-08-08 12:42:50|7204.7|7192.7|7214|7202|7214|7202|7204.7|7192.7|0
1723120980000|2024-08-08 12:43:00|7213.9|7201.9|7208.4|7196.4|7214.6|7202.6|7208.4|7196.4|9
1723120990000|2024-08-08 12:43:10|7208.2|7196.2|7206.9|7194.9|7208.2|7196.2|7206.9|7194.9|0
1723121000000|2024-08-08 12:43:20|7206.7|7194.7|7202.4|7190.4|7206.7|7194.7|7202.4|7190.4|0
1723121010000|2024-08-08 12:43:30|7202.8|7190.8|7205.5|7193.5|7206.5|7194.5|7201.9|7189.9|0
1723121020000|2024-08-08 12:43:40|7204.9|7192.9|7205.9|7193.9|7207.9|7195.9|7203.6|7191.6|2
1723121030000|2024-08-08 12:43:50|7206|7194|7198.2|7186.2|7208.8|7196.8|7197.4|7185.4|6
1723121040000|2024-08-08 12:44:00|7198.6|7186.6|7213|7201|7213.2|7201.2|7198.6|7186.6|1
1723121050000|2024-08-08 12:44:10|7212.9|7200.9|7207.7|7195.7|7212.9|7200.9|7206.3|7194.3|0
1723121060000|2024-08-08 12:44:20|7207.6|7195.6|7209|7197|7209.5|7197.5|7207.6|7195.6|1
1723121070000|2024-08-08 12:44:30|7208.9|7196.9|7207.8|7195.8|7209.5|7197.5|7207.7|7195.7|0
1723121080000|2024-08-08 12:44:40|7207.7|7195.7|7205.7|7193.7|7207.7|7195.7|7205.7|7193.7|0
1723121100000|2024-08-08 12:45:00|7206.6|7194.6|7209|7197|7209.2|7197.2|7206.6|7194.6|1
1723121120000|2024-08-08 12:45:20|7208.5|7196.5|7209.1|7197.1|7209.2|7197.2|7208.5|7196.5|0
1723121140000|2024-08-08 12:45:40|7207.3|7195.3|7206.3|7194.3|7207.4|7195.4|7206.3|7194.3|2
1723121150000|2024-08-08 12:45:50|7206.4|7194.4|7211|7199|7211|7199|7206.4|7194.4|6
1723121160000|2024-08-08 12:46:00|7213.2|7201.2|7211|7199|7213.2|7201.2|7210.9|7198.9|0
1723121170000|2024-08-08 12:46:10|7211.9|7199.9|7210.2|7198.2|7211.9|7199.9|7209.3|7197.3|1
1723121180000|2024-08-08 12:46:20|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|1
1723121200000|2024-08-08 12:46:40|7208|7196|7213.8|7201.8|7217.6|7205.6|7207.2|7195.2|9
1723121210000|2024-08-08 12:46:50|7216.6|7204.6|7216.5|7204.5|7217.7|7205.7|7216.2|7204.2|3
1723121220000|2024-08-08 12:47:00|7215.6|7203.6|7210.9|7198.9|7216.4|7204.4|7210.8|7198.8|1
1723121230000|2024-08-08 12:47:10|7210.8|7198.8|7210.6|7198.6|7213.3|7201.3|7208.1|7196.1|7
1723121240000|2024-08-08 12:47:20|7210.3|7198.3|7209.4|7197.4|7212.8|7200.8|7209.2|7197.2|9
1723121250000|2024-08-08 12:47:30|7209.3|7197.3|7209.8|7197.8|7209.8|7197.8|7208.5|7196.5|0
1723121260000|2024-08-08 12:47:40|7209.7|7197.7|7209.8|7197.8|7210.4|7198.4|7208.4|7196.4|0
1723121270000|2024-08-08 12:47:50|7209|7197|7206.4|7194.4|7209|7197|7206.4|7194.4|0
1723121280000|2024-08-08 12:48:00|7206.3|7194.3|7210.3|7198.3|7210.3|7198.3|7204.3|7194.2|0
1723121290000|2024-08-08 12:48:10|7210.8|7198.8|7210.7|7198.7|7210.8|7198.8|7210.7|7198.7|1
1723121300000|2024-08-08 12:48:20|7210.3|7198.3|7213.6|7201.6|7215.3|7203.3|7210.3|7198.3|2
1723121310000|2024-08-08 12:48:30|7211.9|7199.9|7207.7|7199.7|7211.9|7199.9|7207.7|7197.8|0
1723121320000|2024-08-08 12:48:40|7210.1|7198.1|7214.7|7202.7|7214.7|7202.7|7210.1|7198.1|0
1723121330000|2024-08-08 12:48:50|7214.2|7202.2|7215.7|7203.7|7215.7|7203.7|7211.7|7199.7|0
1723121340000|2024-08-08 12:49:00|7215.8|7203.8|7217.2|7205.2|7217.2|7205.2|7215.8|7203.8|6
1723121380000|2024-08-08 12:49:40|7217.1|7205.1|7218.1|7206.1|7218.1|7206.1|7217|7205|1
1723121390000|2024-08-08 12:49:50|7218|7206|7216.9|7204.9|7218|7206|7216.9|7204.9|1
1723121400000|2024-08-08 12:50:00|7217|7205|7216.9|7204.9|7217|7205|7216.9|7204.9|0
1723121420000|2024-08-08 12:50:20|7217.1|7205.1|7219.1|7207.1|7219.1|7207.1|7217.1|7205.1|1
1723121430000|2024-08-08 12:50:30|7231.1|7219.1|7240.9|7232.9|7242.9|7232.9|7231.1|7219.1|7
1723121440000|2024-08-08 12:50:40|7242.6|7234.6|7237.5|7225.5|7246.3|7234.6|7237.5|7225.5|12
1723121450000|2024-08-08 12:50:50|7240.2|7228.2|7239.6|7227.6|7240.6|7228.6|7236.2|7224.2|9
1723121460000|2024-08-08 12:51:00|7240.1|7228.1|7239.7|7227.7|7241.8|7229.8|7238.6|7226.6|4
1723121470000|2024-08-08 12:51:10|7240.2|7228.2|7239.3|7227.3|7241.4|7229.4|7239.3|7227.3|4
1723121480000|2024-08-08 12:51:20|7240.3|7228.3|7240.1|7228.1|7240.7|7228.7|7240.1|7228.1|0
1723121490000|2024-08-08 12:51:30|7240.3|7228.3|7244.7|7232.7|7248.5|7236.5|7240.3|7228.3|3
1723121500000|2024-08-08 12:51:40|7245|7233|7247|7235|7247|7235|7244.9|7232.9|13
1723121510000|2024-08-08 12:51:50|7246.8|7234.8|7247.1|7235.1|7247.1|7237.7|7243.7|7234.3|4
1723121520000|2024-08-08 12:52:00|7244.5|7232.5|7244|7232|7245|7233|7244|7232|0
1723121540000|2024-08-08 12:52:20|7228|7216|7226.7|7214.7|7231.1|7219.1|7226.7|7214.7|7
1723121550000|2024-08-08 12:52:30|7226.6|7214.6|7230.7|7218.7|7232.7|7220.7|7226.6|7214.6|0
1723121560000|2024-08-08 12:52:40|7230.2|7218.2|7230.2|7218.2|7231.2|7219.2|7230.2|7218.2|0
1723121580000|2024-08-08 12:53:00|7230.4|7218.4|7242|7230|7242|7230|7230.4|7218.4|6
1723121590000|2024-08-08 12:53:10|7241.9|7229.9|7243.4|7231.4|7243.5|7231.5|7240.9|7228.9|1
1723121600000|2024-08-08 12:53:20|7243|7231|7245|7233|7245|7233|7243|7231|2
1723121610000|2024-08-08 12:53:30|7244.9|7232.9|7244.1|7232.1|7244.9|7232.9|7243.8|7231.8|0
1723121620000|2024-08-08 12:53:40|7244|7232|7244|7232|7244|7232|7244|7232|0
1723121630000|2024-08-08 12:53:50|7243.8|7231.8|7244.3|7232.3|7244.9|7232.9|7243.8|7231.8|2
1723121640000|2024-08-08 12:54:00|7243.2|7231.2|7245.2|7233.2|7245.8|7233.8|7243.1|7231.1|0
1723121650000|2024-08-08 12:54:10|7245.3|7233.3|7245.8|7233.8|7246.2|7234.2|7245.2|7233.2|2
1723121670000|2024-08-08 12:54:30|7246.2|7234.2|7246.2|7234.2|7246.2|7234.2|7246.2|7234.2|0
1723121680000|2024-08-08 12:54:40|7246.1|7234.1|7245.8|7233.8|7246.1|7234.1|7245.8|7233.8|0
1723121690000|2024-08-08 12:54:50|7247.7|7235.7|7248.2|7236.2|7248.5|7236.5|7247.7|7235.7|2
1723121700000|2024-08-08 12:55:00|7257.6|7245.6|7266.2|7254.2|7272.7|7260.7|7257.6|7245.6|11
1723121710000|2024-08-08 12:55:10|7266|7254|7263.7|7251.7|7268.7|7258.7|7263.7|7251.7|0
1723121720000|2024-08-08 12:55:20|7264.1|7252.1|7260.2|7248.2|7264.2|7252.2|7259|7247|3
1723121730000|2024-08-08 12:55:30|7258.9|7246.9|7272.4|7260.4|7275.1|7263.1|7257.5|7245.5|5
1723121740000|2024-08-08 12:55:40|7272.5|7260.5|7271.2|7259.2|7272.9|7260.9|7270.4|7258.4|2
1723121750000|2024-08-08 12:55:50|7271.6|7259.6|7273.3|7261.3|7273.3|7261.3|7271.6|7259.6|2
1723121760000|2024-08-08 12:56:00|7273.2|7261.2|7273|7261|7273.2|7261.2|7273|7261|0
1723121770000|2024-08-08 12:56:10|7274|7262|7281.7|7269.7|7281.7|7269.7|7273.5|7262|4
1723121780000|2024-08-08 12:56:20|7281.6|7269.6|7282.2|7270.2|7283.4|7271.4|7281.6|7269.6|0
1723121790000|2024-08-08 12:56:30|7282.1|7270.1|7287.9|7275.9|7288.5|7276.5|7280.4|7268.4|3
1723121800000|2024-08-08 12:56:40|7287.4|7275.4|7288.1|7276.1|7288.3|7276.3|7287.4|7275.4|1
1723121810000|2024-08-08 12:56:50|7287.1|7275.1|7286.9|7274.9|7287.2|7275.2|7286.7|7274.7|0
1723121820000|2024-08-08 12:57:00|7287.3|7275.3|7269.2|7257.2|7287.3|7275.3|7268.4|7256.4|3
1723121830000|2024-08-08 12:57:10|7269.1|7257.1|7274.9|7262.9|7275.2|7263.2|7266.1|7254.1|1
1723121840000|2024-08-08 12:57:20|7275.1|7263.1|7277.5|7265.5|7277.5|7265.5|7275.1|7263.1|0
1723121850000|2024-08-08 12:57:30|7278.4|7266.4|7284.1|7272.1|7284.1|7272.1|7277.4|7265.4|1
1723121860000|2024-08-08 12:57:40|7284.6|7272.6|7284.5|7272.5|7284.9|7272.9|7284.5|7272.5|0
1723121870000|2024-08-08 12:57:50|7283.5|7271.5|7283.5|7271.5|7283.5|7271.5|7283.5|7271.5|0
1723121880000|2024-08-08 12:58:00|7283.4|7271.4|7288.1|7276.1|7288.1|7276.1|7283|7271|10
1723121890000|2024-08-08 12:58:10|7289.1|7277.1|7300.1|7288.1|7304|7292|7287.6|7277.1|3
1723121900000|2024-08-08 12:58:20|7300|7288|7296.8|7284.8|7300|7288|7295.5|7283.5|2
1723121910000|2024-08-08 12:58:30|7297.7|7285.7|7297.3|7285.3|7297.7|7285.7|7297.3|7285.3|1
1723121920000|2024-08-08 12:58:40|7297.4|7285.4|7295.8|7283.8|7297.4|7285.4|7295.8|7283.8|1
1723121940000|2024-08-08 12:59:00|7296.3|7284.3|7302.9|7290.9|7303.2|7291.2|7296.3|7284.3|4
1723121950000|2024-08-08 12:59:10|7303|7291|7301.5|7289.5|7303.4|7291.4|7301.5|7289.5|3
1723121960000|2024-08-08 12:59:20|7301|7289|7301|7289|7301|7289|7301|7289|0
1723121970000|2024-08-08 12:59:30|7301.1|7289.1|7304.4|7292.4|7304.4|7292.4|7301.1|7289.1|1
1723121980000|2024-08-08 12:59:40|7304.3|7292.3|7304.4|7292.4|7304.4|7292.4|7304.3|7292.3|0
1723121990000|2024-08-08 12:59:50|7309.5|7297.5|7321.6|7309.6|7325.2|7313.2|7309.5|7297.5|11
1723122000000|2024-08-08 13:00:00|7321.7|7309.7|7307.9|7299.9|7321.9|7309.9|7306.2|7296.6|3
1723122010000|2024-08-08 13:00:10|7308|7300|7308|7296|7308.5|7300|7302.2|7290.2|14
1723122020000|2024-08-08 13:00:20|7307|7295|7319.8|7307.8|7319.9|7307.9|7307|7295|2
1723122030000|2024-08-08 13:00:30|7318.9|7306.9|7318.9|7306.9|7318.9|7306.9|7318.9|7306.9|0
1723122040000|2024-08-08 13:00:40|7318.7|7306.7|7319.1|7307.1|7325.9|7313.9|7318.7|7306.7|0
1723122060000|2024-08-08 13:01:00|7319|7307|7319|7307|7319|7307|7318.1|7306.1|0
1723122070000|2024-08-08 13:01:10|7318.9|7306.9|7315.3|7303.3|7318.9|7306.9|7315.3|7303.3|1
1723122080000|2024-08-08 13:01:20|7312.2|7300.2|7315.6|7303.6|7315.6|7303.6|7310.9|7298.9|0
1723122090000|2024-08-08 13:01:30|7315.4|7303.4|7318.9|7306.9|7318.9|7306.9|7315.2|7303.2|0
1723122100000|2024-08-08 13:01:40|7319.3|7307.3|7319.3|7307.3|7319.3|7307.3|7319.3|7307.3|0
1723122110000|2024-08-08 13:01:50|7318.1|7306.1|7319|7307|7319.2|7307.2|7317.5|7305.5|2
1723122120000|2024-08-08 13:02:00|7319.2|7307.2|7320|7308|7320|7308|7319.2|7307.2|0
1723122130000|2024-08-08 13:02:10|7321|7309|7320.2|7308.2|7321|7309|7318.7|7306.7|2
1723122140000|2024-08-08 13:02:20|7320.3|7308.3|7321.6|7309.6|7321.6|7309.6|7320.3|7308.3|0
1723122150000|2024-08-08 13:02:30|7321.5|7309.5|7321|7309|7321.5|7309.5|7321|7309|1
1723122160000|2024-08-08 13:02:40|7320.7|7308.7|7320|7308|7320.9|7308.9|7320|7308|2
1723122170000|2024-08-08 13:02:50|7320.1|7308.1|7317.8|7305.8|7321|7310|7317.8|7305.8|3
1723122180000|2024-08-08 13:03:00|7318|7306|7324.8|7312.8|7325.9|7313.9|7317.6|7305.6|12
1723122200000|2024-08-08 13:03:20|7322.6|7314.6|7322.6|7314.6|7322.6|7314.6|7322.6|7314.6|2
1723122210000|2024-08-08 13:03:30|7324.4|7312.4|7322.4|7310.4|7324.4|7312.4|7322.4|7310.4|2
1723122220000|2024-08-08 13:03:40|7322.7|7310.7|7311.1|7299.1|7322.7|7310.7|7311.1|7299.1|0
1723122230000|2024-08-08 13:03:50|7311.6|7299.6|7303.4|7291.4|7311.6|7299.6|7303.4|7291.4|2
1723122240000|2024-08-08 13:04:00|7302.9|7290.9|7309.7|7297.7|7313|7301|7299.9|7287.9|0
1723122250000|2024-08-08 13:04:10|7307.4|7295.4|7299.2|7287.2|7307.4|7295.4|7299.2|7287.2|2
1723122260000|2024-08-08 13:04:20|7299.1|7287.1|7310.1|7298.1|7312.6|7300.6|7299.1|7287.1|1
1723122270000|2024-08-08 13:04:30|7310.2|7298.2|7308.3|7296.3|7310.3|7298.3|7308.3|7296.3|0
1723122280000|2024-08-08 13:04:40|7310.2|7298.2|7310.4|7298.4|7310.4|7298.4|7310.2|7298.2|0
1723122290000|2024-08-08 13:04:50|7294.2|7282.2|7295|7283|7295|7283|7294.1|7282.1|1
1723122300000|2024-08-08 13:05:00|7297.2|7285.2|7296.5|7284.5|7297.2|7285.2|7293.6|7281.6|0
1723122310000|2024-08-08 13:05:10|7293.9|7281.9|7269.6|7257.6|7293.9|7281.9|7269.3|7257.3|6
1723122320000|2024-08-08 13:05:20|7269.8|7257.8|7266.7|7254.7|7269.8|7257.8|7259.2|7247.2|2
1723122330000|2024-08-08 13:05:30|7265.4|7253.4|7264.4|7252.4|7266.3|7254.3|7263.6|7251.6|39
1723122340000|2024-08-08 13:05:40|7263.8|7251.8|7271.3|7259.3|7274.6|7262.6|7263.8|7251.8|3
1723122350000|2024-08-08 13:05:50|7271.6|7259.6|7270.2|7258.2|7272.4|7260.4|7270.2|7258.2|0
1723122360000|2024-08-08 13:06:00|7270.3|7258.3|7275.9|7263.9|7275.9|7263.9|7270.3|7258.3|0
1723122370000|2024-08-08 13:06:10|7275.8|7263.8|7270.6|7258.6|7275.8|7263.8|7270|7258|11
1723122380000|2024-08-08 13:06:20|7270.4|7258.4|7245.7|7233.7|7270.4|7258.4|7245.7|7233.7|14
1723122390000|2024-08-08 13:06:30|7246|7234|7245.7|7233.7|7247.2|7235.2|7245.7|7233.7|0
1723122400000|2024-08-08 13:06:40|7244.7|7232.7|7230.3|7218.3|7244.7|7232.7|7229.3|7217.3|11
1723122410000|2024-08-08 13:06:50|7230.6|7218.6|7236.2|7224.2|7237.4|7225.4|7230.6|7218.6|8
1723122420000|2024-08-08 13:07:00|7236.1|7224.1|7238.5|7226.5|7238.5|7226.5|7234.5|7222.5|1
1723122430000|2024-08-08 13:07:10|7238|7226|7236.7|7224.7|7238|7226|7235|7223|1
1723122440000|2024-08-08 13:07:20|7236|7224|7257.4|7245.4|7262.7|7250.7|7235.7|7223.7|4
1723122450000|2024-08-08 13:07:30|7256.8|7244.8|7263.1|7251.1|7263.5|7251.5|7253|7241|3
1723122460000|2024-08-08 13:07:40|7268.7|7256.7|7242|7230|7268.7|7256.7|7230.3|7218.3|6
1723122470000|2024-08-08 13:07:50|7243.7|7231.7|7240.6|7228.6|7246.2|7234.2|7240.1|7228.1|0
1723122480000|2024-08-08 13:08:00|7240.1|7228.1|7245|7233|7246.4|7234.4|7238.6|7226.6|1
1723122490000|2024-08-08 13:08:10|7245.4|7233.4|7246|7234|7246.2|7234.2|7245.4|7233.4|2
1723122500000|2024-08-08 13:08:20|7248.4|7236.4|7246.1|7234.1|7248.4|7236.4|7245.6|7233.6|2
1723122510000|2024-08-08 13:08:30|7245.6|7233.6|7242.5|7230.5|7245.6|7233.6|7238.3|7226.3|1
1723122520000|2024-08-08 13:08:40|7242.6|7230.6|7227.4|7215.4|7242.6|7230.6|7214.3|7202.3|2
1723122530000|2024-08-08 13:08:50|7227.1|7215.1|7223.7|7211.7|7227.1|7215.1|7217|7205|0
1723122540000|2024-08-08 13:09:00|7222.9|7210.9|7229.6|7217.6|7231|7219|7222.9|7210.9|2
1723122550000|2024-08-08 13:09:10|7228.2|7216.2|7227.8|7215.8|7229.3|7217.3|7217.7|7205.7|4
1723122560000|2024-08-08 13:09:20|7225.6|7213.6|7228.4|7216.4|7228.4|7216.4|7225.6|7213.6|0
1723122570000|2024-08-08 13:09:30|7228.3|7216.3|7228.6|7216.6|7229|7217|7226.4|7214.4|0
1723122580000|2024-08-08 13:09:40|7230.6|7218.6|7229.7|7217.7|7230.6|7218.6|7229.7|7217.7|0
1723122590000|2024-08-08 13:09:50|7230.5|7218.5|7197.6|7185.6|7230.5|7218.5|7195.5|7183.5|7
1723122600000|2024-08-08 13:10:00|7197.7|7185.7|7200.6|7188.6|7200.6|7188.6|7164.3|7152.3|11
1723122610000|2024-08-08 13:10:10|7203.3|7191.3|7190.3|7178.3|7204|7192|7177.8|7165.8|3
1723122620000|2024-08-08 13:10:20|7193.1|7181.1|7192.5|7180.5|7193.9|7181.9|7191.5|7179.5|0
1723122630000|2024-08-08 13:10:30|7192.3|7180.3|7196.2|7184.2|7196.6|7184.6|7191.2|7179.2|0
1723122640000|2024-08-08 13:10:40|7194.5|7182.5|7199.2|7187.2|7199.3|7187.3|7194.5|7182.5|0
1723122650000|2024-08-08 13:10:50|7200.5|7188.5|7199.5|7187.5|7200.6|7188.6|7193.5|7181.5|3
1723122660000|2024-08-08 13:11:00|7199.1|7187.1|7203|7191|7203.3|7191.3|7198|7186|3
1723122670000|2024-08-08 13:11:10|7200.7|7188.7|7203.2|7191.2|7203.5|7191.5|7198.7|7186.7|0
1723122680000|2024-08-08 13:11:20|7203.4|7191.4|7203.2|7191.2|7205.6|7193.6|7203.2|7191.2|0
1723122690000|2024-08-08 13:11:30|7203.6|7191.6|7212.8|7200.8|7212.8|7200.8|7203.6|7191.6|3
1723122700000|2024-08-08 13:11:40|7212.7|7200.7|7212.7|7200.7|7212.7|7200.7|7212.6|7200.6|1
1723122710000|2024-08-08 13:11:50|7218.7|7206.7|7230.6|7218.6|7233.2|7221.2|7218.7|7206.7|3
1723122720000|2024-08-08 13:12:00|7230.2|7218.2|7226.2|7214.2|7230.2|7218.2|7219.4|7207.4|0
1723122730000|2024-08-08 13:12:10|7226.4|7214.4|7224.3|7212.3|7228.3|7216.3|7223.3|7211.3|1
1723122740000|2024-08-08 13:12:20|7224.4|7212.4|7227.6|7215.6|7227.6|7215.6|7224.3|7212.3|1
1723122750000|2024-08-08 13:12:30|7228.9|7216.9|7226.9|7214.9|7229|7217|7226.9|7214.9|0
1723122760000|2024-08-08 13:12:40|7222.5|7210.5|7225.1|7213.1|7225.1|7213.1|7213.5|7201.5|3
1723122770000|2024-08-08 13:12:50|7225|7213|7228.8|7216.8|7228.8|7216.8|7225|7213|0
1723122780000|2024-08-08 13:13:00|7231|7219|7240|7228|7240.5|7228.5|7231|7219|9
1723122790000|2024-08-08 13:13:10|7239.9|7227.9|7239|7227|7239.9|7227.9|7239|7227|2
1723122800000|2024-08-08 13:13:20|7239.9|7227.9|7239.6|7227.6|7240.3|7228.3|7239.3|7227.3|4
1723122810000|2024-08-08 13:13:30|7239|7227|7238.2|7226.2|7239|7227|7238.2|7226.2|4
1723122820000|2024-08-08 13:13:40|7237.1|7225.1|7229.1|7217.1|7237.1|7225.1|7227.8|7215.8|1
1723122830000|2024-08-08 13:13:50|7228.7|7216.7|7232.4|7220.4|7232.4|7220.4|7228.3|7216.3|3
1723122840000|2024-08-08 13:14:00|7233.7|7221.7|7233.1|7221.1|7235.6|7223.6|7232.1|7220.1|1
1723122850000|2024-08-08 13:14:10|7232.1|7220.1|7228.1|7216.1|7232.1|7220.1|7226.4|7214.4|2
1723122860000|2024-08-08 13:14:20|7227.7|7215.7|7216|7204|7227.7|7215.7|7216|7204|7
1723122870000|2024-08-08 13:14:30|7215.6|7203.6|7219|7207|7219|7207|7215.6|7203.6|1
1723122880000|2024-08-08 13:14:40|7223.2|7211.2|7225|7213|7225.3|7213.3|7222.3|7210.3|1
1723122890000|2024-08-08 13:14:50|7224.5|7212.5|7219.9|7207.9|7224.5|7212.5|7219|7207|0
1723122900000|2024-08-08 13:15:00|7217.7|7205.7|7235.1|7223.1|7235.1|7223.1|7216|7204|4
1723122910000|2024-08-08 13:15:10|7235.4|7223.4|7235.6|7223.6|7237.6|7225.6|7235|7223|0
1723122920000|2024-08-08 13:15:20|7236.6|7224.6|7234.2|7222.2|7237|7225|7234.2|7222.2|0
1723122930000|2024-08-08 13:15:30|7236.4|7224.4|7236.7|7224.7|7237.2|7225.2|7229.4|7217.4|1
1723122940000|2024-08-08 13:15:40|7237.4|7225.4|7233.3|7221.3|7239.4|7227.4|7233.3|7221.3|4
1723122950000|2024-08-08 13:15:50|7236.2|7224.2|7238.2|7226.2|7238.2|7226.2|7236.2|7224.2|0
1723122960000|2024-08-08 13:16:00|7238.4|7226.4|7239.1|7227.1|7239.3|7227.3|7238.4|7226.4|2
1723122970000|2024-08-08 13:16:10|7238.8|7226.8|7234.1|7222.1|7238.8|7226.8|7234.1|7222.1|18
1723122980000|2024-08-08 13:16:20|7233.2|7221.2|7240.4|7228.4|7241|7229|7229.1|7217.1|0
1723122990000|2024-08-08 13:16:30|7240|7228|7248|7236|7252.7|7240.7|7240|7228|0
1723123000000|2024-08-08 13:16:40|7249.6|7237.6|7248.1|7236.1|7250.4|7238.4|7247.4|7235.4|9
1723123010000|2024-08-08 13:16:50|7247.6|7235.6|7254.5|7242.5|7256.4|7244.4|7247.3|7235.3|0
1723123020000|2024-08-08 13:17:00|7255.3|7243.3|7264.6|7252.6|7271.7|7259.7|7255.3|7243.3|0
1723123030000|2024-08-08 13:17:10|7265.1|7253.1|7273|7261|7274|7262|7265.1|7253.1|8
1723123040000|2024-08-08 13:17:20|7273.1|7261.1|7267|7255|7273.3|7261.3|7267|7255|3
1723123050000|2024-08-08 13:17:30|7266.5|7254.5|7253.7|7241.7|7266.5|7254.5|7253.7|7241.7|4
1723123060000|2024-08-08 13:17:40|7252.8|7240.8|7243.8|7231.8|7252.8|7240.8|7243.8|7231.8|1
1723123070000|2024-08-08 13:17:50|7243.6|7231.6|7245.6|7233.6|7245.6|7233.6|7233.8|7221.8|2
1723123080000|2024-08-08 13:18:00|7244.6|7232.6|7243.9|7231.9|7255.3|7243.3|7243.3|7231.3|6
1723123090000|2024-08-08 13:18:10|7242.1|7230.1|7247.7|7235.7|7247.7|7237|7236.7|7224.7|7
1723123100000|2024-08-08 13:18:20|7246.6|7234.6|7253.8|7241.8|7253.8|7241.8|7239.9|7227.9|2
1723123110000|2024-08-08 13:18:30|7253.4|7241.4|7252.1|7240.1|7256.3|7244.3|7251.9|7239.9|0
1723123120000|2024-08-08 13:18:40|7254.3|7242.3|7254.3|7242.3|7254.3|7242.3|7254.3|7242.3|0
1723123130000|2024-08-08 13:18:50|7249.4|7237.4|7249.9|7237.9|7252|7240|7249.4|7237.4|1
1723123140000|2024-08-08 13:19:00|7249.4|7237.4|7254.7|7242.7|7270.9|7258.9|7249.4|7237.4|7
1723123150000|2024-08-08 13:19:10|7254.6|7242.6|7254.7|7242.7|7254.7|7242.7|7254.2|7242.2|1
1723123160000|2024-08-08 13:19:20|7247.7|7235.7|7252.9|7240.9|7253.4|7241.4|7247.7|7235.7|3
1723123170000|2024-08-08 13:19:30|7253.7|7241.7|7256.5|7244.5|7265.4|7253.4|7252.9|7240.9|5
1723123180000|2024-08-08 13:19:40|7256.4|7244.4|7247.1|7235.1|7256.4|7244.4|7245.6|7233.6|0
1723123190000|2024-08-08 13:19:50|7248.1|7236.1|7243.8|7231.8|7248.1|7236.1|7243.8|7231.8|0
1723123200000|2024-08-08 13:20:00|7246.4|7234.4|7250.4|7238.4|7250.4|7238.4|7246.4|7234.4|0
1723123210000|2024-08-08 13:20:10|7250|7238|7244.6|7232.6|7250|7238|7240.6|7228.6|1
1723123220000|2024-08-08 13:20:20|7247.1|7235.1|7249.3|7237.3|7249.3|7237.3|7244.1|7232.1|0
1723123230000|2024-08-08 13:20:30|7250.1|7238.1|7249.1|7237.1|7255.6|7243.6|7249.1|7237.1|0
1723123240000|2024-08-08 13:20:40|7248.8|7236.8|7246.6|7234.6|7248.8|7236.8|7246.6|7234.6|0
1723123250000|2024-08-08 13:20:50|7257|7245|7251.1|7239.1|7257|7245|7250.3|7238.3|11
1723123260000|2024-08-08 13:21:00|7250.9|7238.9|7244.8|7232.8|7251.1|7239.1|7238|7226|11
1723123270000|2024-08-08 13:21:10|7244.9|7232.9|7172.9|7160.9|7244.9|7232.9|7145.6|7133.6|6
1723123280000|2024-08-08 13:21:20|7172.7|7160.7|7180.4|7168.4|7180.4|7168.4|7167.6|7155.6|2
1723123290000|2024-08-08 13:21:30|7180.5|7168.5|7185.4|7173.4|7185.4|7173.4|7179.9|7167.9|13
1723123300000|2024-08-08 13:21:40|7185.5|7173.5|7185.4|7173.4|7185.5|7173.5|7185.4|7173.4|0
1723123310000|2024-08-08 13:21:50|7182.8|7170.8|7170.6|7158.6|7182.8|7170.8|7158.5|7146.5|4
1723123320000|2024-08-08 13:22:00|7170.7|7158.7|7171.3|7159.3|7171.3|7159.3|7170.2|7158.2|0
1723123330000|2024-08-08 13:22:10|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|0
1723123340000|2024-08-08 13:22:20|7169.5|7157.5|7169.2|7157.2|7169.7|7157.7|7169|7157|8
1723123350000|2024-08-08 13:22:30|7170.2|7158.2|7173.5|7161.5|7173.5|7161.5|7169.7|7157.7|2
1723123360000|2024-08-08 13:22:40|7173.4|7161.4|7173.4|7161.4|7173.4|7161.4|7173.4|7161.4|0
1723123370000|2024-08-08 13:22:50|7173.5|7161.5|7161.3|7149.3|7173.9|7161.9|7158|7146|2
1723123380000|2024-08-08 13:23:00|7161.5|7149.5|7157|7145|7168.1|7156.1|7157|7145|3
1723123390000|2024-08-08 13:23:10|7157.1|7145.1|7149.2|7137.2|7158.4|7146.4|7149.2|7137.2|14
1723123400000|2024-08-08 13:23:20|7148.7|7136.7|7156.8|7144.8|7156.8|7144.8|7148.7|7136.7|0
1723123410000|2024-08-08 13:23:30|7157.7|7145.7|7150.8|7138.8|7158.2|7146.2|7147.6|7135.6|8
1723123420000|2024-08-08 13:23:40|7150.9|7138.9|7144.4|7136.4|7151.8|7139.8|7144.4|7136.4|16
1723123430000|2024-08-08 13:23:50|7144.7|7132.7|7138.8|7126.8|7146.5|7134.5|7136.6|7124.6|1
1723123440000|2024-08-08 13:24:00|7138.4|7126.4|7143.9|7131.9|7145.4|7133.4|7138.3|7126.3|1
1723123450000|2024-08-08 13:24:10|7145.3|7133.3|7143.5|7131.5|7145.3|7133.3|7143.1|7131.1|0
1723123460000|2024-08-08 13:24:20|7143.4|7131.4|7144.7|7132.7|7144.8|7132.8|7141.2|7129.2|1
1723123470000|2024-08-08 13:24:30|7144.6|7132.6|7132|7120|7145.4|7133.4|7131.2|7119.2|7
1723123480000|2024-08-08 13:24:40|7132.4|7120.4|7130.6|7118.6|7136.1|7124.1|7129.7|7117.7|1
1723123490000|2024-08-08 13:24:50|7130.1|7118.1|7132.1|7120.1|7136.7|7124.7|7130.1|7118.1|10
1723123500000|2024-08-08 13:25:00|7131|7119|7128.9|7116.9|7131|7119|7119.6|7107.6|9
1723123510000|2024-08-08 13:25:10|7132.6|7120.6|7118.2|7106.2|7132.6|7120.6|7116.6|7104.6|1
1723123520000|2024-08-08 13:25:20|7116.4|7104.4|7118.3|7106.3|7118.8|7106.8|7116.4|7104.4|1
1723123540000|2024-08-08 13:25:40|7126.8|7114.8|7123.3|7111.3|7128.3|7116.3|7120.2|7108.2|2
1723123550000|2024-08-08 13:25:50|7123.4|7111.4|7121.8|7109.8|7125.3|7113.3|7121.8|7109.8|0
1723123560000|2024-08-08 13:26:00|7122.1|7110.1|7125.4|7113.4|7144.5|7132.5|7121.4|7109.4|15
1723123570000|2024-08-08 13:26:10|7125|7113|7124.5|7112.5|7130.8|7118.8|7121.7|7109.7|9
1723123580000|2024-08-08 13:26:20|7123.1|7111.1|7126.8|7114.8|7127.8|7115.8|7121|7109|1
1723123590000|2024-08-08 13:26:30|7126.7|7114.7|7128.5|7116.5|7129.5|7117.5|7126.6|7114.6|2
1723123600000|2024-08-08 13:26:40|7128.4|7116.4|7121|7109|7128.4|7116.4|7121|7109|2
1723123610000|2024-08-08 13:26:50|7120.8|7108.8|7109.3|7097.3|7120.8|7108.8|7109.1|7097.1|0
1723123620000|2024-08-08 13:27:00|7109.8|7097.8|7105.1|7093.1|7109.8|7097.8|7101.6|7089.6|1
1723123630000|2024-08-08 13:27:10|7105|7093|7101.1|7089.1|7105|7093|7100.5|7088.5|8
1723123640000|2024-08-08 13:27:20|7100.6|7088.6|7097.5|7085.5|7100.8|7088.8|7097.5|7085.5|4
1723123650000|2024-08-08 13:27:30|7098|7086|7105.7|7093.7|7107.6|7095.6|7095|7083|11
1723123660000|2024-08-08 13:27:40|7105.8|7093.8|7098|7086|7105.8|7093.8|7097.9|7085.9|1
1723123670000|2024-08-08 13:27:50|7097.8|7085.8|7096.3|7084.3|7097.8|7085.8|7095.1|7083.1|1
1723123680000|2024-08-08 13:28:00|7095.9|7083.9|7093.5|7081.5|7095.9|7083.9|7091.2|7079.2|3
1723123690000|2024-08-08 13:28:10|7092.6|7080.6|7077.1|7065.1|7092.6|7080.6|7075|7065.1|16
1723123700000|2024-08-08 13:28:20|7078.4|7066.4|7066.1|7054.1|7078.4|7066.4|7066.1|7054.1|7
1723123710000|2024-08-08 13:28:30|7066.2|7054.2|7065|7053|7067.5|7058.2|7062.5|7053|4
1723123720000|2024-08-08 13:28:40|7063.3|7055.3|7059.6|7047.6|7071.7|7059.7|7059.6|7047.6|12
1723123730000|2024-08-08 13:28:50|7058.2|7046.2|7065.6|7053.6|7066.4|7054.4|7056.9|7044.9|4
1723123740000|2024-08-08 13:29:00|7064.7|7052.7|7078.3|7066.3|7078.8|7066.8|7063.5|7051.5|11
1723123750000|2024-08-08 13:29:10|7078.2|7066.2|7072|7060|7080.3|7068.3|7071.5|7059.5|7
1723123760000|2024-08-08 13:29:20|7071.9|7059.9|7079.4|7067.4|7083.3|7071.3|7068.2|7056.2|7
1723123770000|2024-08-08 13:29:30|7079.5|7067.5|7083.8|7071.8|7083.8|7071.8|7075.5|7063.5|4
1723123780000|2024-08-08 13:29:40|7083.3|7071.3|7083.7|7071.7|7084.3|7072.3|7080.2|7068.2|2
1723123790000|2024-08-08 13:29:50|7083.9|7071.9|7082.3|7070.3|7084.7|7072.7|7080.7|7068.7|2
1723123800000|2024-08-08 13:30:00|7083.2|7071.2|7095.4|7083.4|7095.7|7083.7|7083.2|7071.2|2
1723123810000|2024-08-08 13:30:10|7095.2|7083.2|7091.1|7079.1|7095.2|7083.2|7091.1|7079.1|0
1723123820000|2024-08-08 13:30:20|7090.7|7078.7|7081.5|7069.5|7090.7|7078.7|7081.5|7069.5|0
1723123830000|2024-08-08 13:30:30|7081.6|7069.6|7081.1|7069.1|7081.6|7069.6|7080.4|7068.4|2
1723123840000|2024-08-08 13:30:40|7080.6|7068.6|7080.4|7068.4|7080.6|7068.6|7080.4|7068.4|0
1723123850000|2024-08-08 13:30:50|7079.9|7067.9|7091|7079|7091|7079|7079.9|7067.9|3
1723123860000|2024-08-08 13:31:00|7090.7|7078.7|7074.5|7062.5|7090.7|7078.7|7065.5|7053.5|5
1723123870000|2024-08-08 13:31:10|7074.4|7062.4|7068.5|7056.5|7084.4|7072.4|7066.2|7054.2|2
1723123880000|2024-08-08 13:31:20|7069.1|7057.1|7069.6|7057.6|7072.2|7060.2|7068.7|7056.7|1
1723123890000|2024-08-08 13:31:30|7069.1|7057.1|7065.2|7053.2|7070|7058|7059.4|7051.4|6
1723123900000|2024-08-08 13:31:40|7066.6|7054.6|7064.3|7052.3|7066.6|7054.6|7064.2|7052.2|6
1723123910000|2024-08-08 13:31:50|7063.3|7051.3|7052.9|7040.9|7063.3|7051.3|7052.4|7040.4|15
1723123920000|2024-08-08 13:32:00|7052.8|7040.8|7048.7|7036.7|7053.1|7041.1|7048.7|7036.7|10
1723123930000|2024-08-08 13:32:10|7050.1|7038.1|7042.9|7030.9|7050.1|7038.1|7041.9|7029.9|2
1723123940000|2024-08-08 13:32:20|7043.4|7031.4|7048.8|7036.8|7049.1|7037.1|7043|7031|3
1723123950000|2024-08-08 13:32:30|7049.2|7037.2|7045.6|7033.6|7049.2|7037.6|7044.2|7032.9|4
1723123960000|2024-08-08 13:32:40|7045.7|7033.7|7045.3|7033.3|7046.5|7034.5|7045.3|7033.3|0
1723123970000|2024-08-08 13:32:50|7045.7|7033.7|7040.3|7032.3|7045.7|7033.7|7039.4|7030.5|10
1723123980000|2024-08-08 13:33:00|7042.8|7030.8|7043.1|7031.1|7046.3|7034.3|7040.8|7028.8|18
1723123990000|2024-08-08 13:33:10|7043.2|7031.2|7045.5|7033.5|7053.1|7041.1|7043.2|7031.2|2
1723124000000|2024-08-08 13:33:20|7045.4|7033.4|7045.7|7033.7|7046.1|7034.1|7045.3|7033.3|0
1723124010000|2024-08-08 13:33:30|7045.5|7033.5|7039.8|7027.8|7045.8|7033.8|7039.7|7027.7|14
1723124020000|2024-08-08 13:33:40|7038.6|7026.6|7012.3|7000.3|7039|7027|7012.3|7000.3|16
1723124030000|2024-08-08 13:33:50|7014.2|7002.2|7009.6|7001.6|7015.5|7003.5|7009.5|6997.5|3
1723124040000|2024-08-08 13:34:00|7010|7002|6994.6|6982.6|7011.3|7002|6994.4|6982.4|22
1723124050000|2024-08-08 13:34:10|6997|6985|6998.5|6986.5|7000.2|6988.2|6992.9|6980.9|3
1723124060000|2024-08-08 13:34:20|6998|6986|6996.4|6984.4|6999.4|6987.4|6996.4|6984.4|3
1723124070000|2024-08-08 13:34:30|6996.5|6984.5|6995.2|6983.2|6996.7|6984.7|6990|6980|7
1723124080000|2024-08-08 13:34:40|6995.7|6983.7|6997.9|6985.9|6999.2|6987.2|6991.2|6979.2|1
1723124090000|2024-08-08 13:34:50|6997.5|6985.5|7002.2|6990.2|7003|6991|6993.2|6981.2|1
1723124100000|2024-08-08 13:35:00|7002.3|6990.3|6998.9|6990.9|7005.9|6993.9|6997.1|6987.5|4
1723124110000|2024-08-08 13:35:10|6998.5|6990.5|6980.1|6968.1|7000.9|6990.5|6980.1|6968.1|21
1723124120000|2024-08-08 13:35:20|6978.7|6966.7|6926.6|6914.6|6978.7|6966.7|6926.5|6914.5|40
1723124130000|2024-08-08 13:35:30|6926.9|6914.9|6922.1|6910.1|6935.6|6925.6|6921.8|6909.8|18
1723124140000|2024-08-08 13:35:40|6923.4|6911.4|6927.1|6915.1|6931.2|6919.2|6921.5|6909.5|35
1723124150000|2024-08-08 13:35:50|6929.4|6917.4|6940.9|6928.9|6944|6934.1|6926.7|6914.7|23
1723124160000|2024-08-08 13:36:00|6940.5|6928.5|6949.4|6937.4|6950.4|6938.4|6940.5|6928.5|4
1723124170000|2024-08-08 13:36:10|6950.6|6938.6|6940.3|6928.3|6950.6|6938.6|6937|6925|1
1723124180000|2024-08-08 13:36:20|6940.1|6928.1|6955.9|6943.9|6957.7|6945.7|6937.6|6925.6|11
1723124190000|2024-08-08 13:36:30|6955.1|6943.1|6949.2|6937.2|6955.1|6943.1|6939.8|6927.8|4
1723124200000|2024-08-08 13:36:40|6947.5|6935.5|6947.5|6935.5|6947.5|6935.5|6941.5|6929.5|3
1723124210000|2024-08-08 13:36:50|6949.8|6937.8|6946.7|6934.7|6949.8|6937.8|6945.1|6933.1|24
1723124220000|2024-08-08 13:37:00|6946.6|6934.6|6954|6942|6954.5|6942.5|6940.8|6930|3
1723124230000|2024-08-08 13:37:10|6954.6|6942.6|6952.1|6940.1|6956|6944|6945.1|6933.1|5
1723124240000|2024-08-08 13:37:20|6951.2|6939.2|6951|6939|6951.2|6939.2|6950.8|6938.8|4
1723124250000|2024-08-08 13:37:30|6947.7|6935.7|6938.6|6926.6|6947.8|6935.8|6936.6|6924.6|4
1723124260000|2024-08-08 13:37:40|6938.5|6926.5|6898.1|6886.1|6939|6927|6898.1|6886.1|18
1723124270000|2024-08-08 13:37:50|6897.3|6885.3|6889.9|6877.9|6897.3|6885.3|6886.2|6874.2|14
1723124280000|2024-08-08 13:38:00|6891.2|6879.2|6891.8|6879.8|6894.6|6882.6|6884.9|6872.9|3
1723124290000|2024-08-08 13:38:10|6891.7|6879.7|6913.3|6901.3|6915.6|6903.6|6889.7|6877.7|14
1723124300000|2024-08-08 13:38:20|6913.8|6901.8|6905.7|6893.7|6914.6|6902.6|6905.5|6893.5|1
1723124310000|2024-08-08 13:38:30|6905.6|6893.6|6926.5|6914.5|6927|6915|6905.6|6893.6|7
1723124320000|2024-08-08 13:38:40|6928.3|6916.3|6921.9|6909.9|6928.3|6916.3|6917.1|6905.1|1
1723124330000|2024-08-08 13:38:50|6922.3|6910.3|6927.5|6915.5|6927.5|6915.5|6922.3|6910.3|1
1723124340000|2024-08-08 13:39:00|6925.4|6913.4|6927.5|6915.5|6931.2|6919.2|6925.4|6913.4|14
1723124350000|2024-08-08 13:39:10|6927.3|6915.3|6918.4|6906.4|6928.2|6916.7|6918.4|6906.4|6
1723124360000|2024-08-08 13:39:20|6917.5|6905.5|6931.9|6919.9|6938.9|6926.9|6917.5|6905.5|9
1723124370000|2024-08-08 13:39:30|6931.4|6919.4|6919.3|6907.3|6931.4|6919.4|6919.3|6907.3|0
1723124380000|2024-08-08 13:39:40|6919.5|6907.5|6919.9|6907.9|6923.2|6911.2|6919.1|6907.1|3
1723124390000|2024-08-08 13:39:50|6919.6|6907.6|6925.2|6913.2|6927.7|6915.7|6918.3|6906.3|4
1723124400000|2024-08-08 13:40:00|6925|6913|6933.8|6921.8|6935.4|6923.4|6924.3|6912.3|4
1723124410000|2024-08-08 13:40:10|6933.9|6921.9|6928.3|6916.3|6934.5|6922.5|6928.1|6916.1|2
1723124420000|2024-08-08 13:40:20|6928.1|6916.1|6923.8|6911.8|6929.8|6917.8|6923.8|6911.8|1
1723124430000|2024-08-08 13:40:30|6922.1|6910.1|6918.6|6906.6|6922.1|6910.1|6918.5|6906.5|0
1723124440000|2024-08-08 13:40:40|6919.4|6907.4|6935.1|6923.1|6936.2|6924.2|6919.1|6907.1|8
1723124450000|2024-08-08 13:40:50|6934.8|6922.8|6936.5|6924.5|6939.6|6927.6|6933|6921|6
1723124460000|2024-08-08 13:41:00|6936.6|6924.6|6933.5|6921.5|6939.4|6927.4|6933.5|6921.5|8
1723124470000|2024-08-08 13:41:10|6933.1|6921.1|6911.5|6899.5|6933.1|6921.1|6911.5|6899.5|19
1723124480000|2024-08-08 13:41:20|6910.1|6898.1|6900|6888|6910.2|6898.2|6898.1|6886.1|3
1723124490000|2024-08-08 13:41:30|6898.4|6886.4|6899.4|6887.4|6900.1|6888.9|6895.4|6885.8|3
1723124500000|2024-08-08 13:41:40|6899|6887|6904.1|6892.1|6908|6896|6899|6887|12
1723124510000|2024-08-08 13:41:50|6903.8|6891.8|6901.4|6889.4|6904.3|6892.3|6901.3|6889.3|0
1723124520000|2024-08-08 13:42:00|6902.8|6890.8|6902.4|6890.4|6902.8|6890.8|6898.5|6886.5|4
1723124530000|2024-08-08 13:42:10|6903.2|6891.2|6898.5|6886.5|6903.2|6891.2|6896|6884|5
1723124540000|2024-08-08 13:42:20|6898.6|6886.6|6900.8|6888.8|6902.5|6890.5|6897|6885|1
1723124550000|2024-08-08 13:42:30|6899|6887|6899.9|6887.9|6901|6889|6899|6887|2
1723124560000|2024-08-08 13:42:40|6900.9|6888.9|6900.3|6888.3|6901.9|6889.9|6900.3|6888.3|1
1723124570000|2024-08-08 13:42:50|6900.8|6888.8|6913.4|6901.4|6915.3|6903.3|6900.8|6888.8|12
1723124580000|2024-08-08 13:43:00|6912.8|6900.8|6906.9|6894.9|6912.8|6900.8|6906.9|6894.9|1
1723124590000|2024-08-08 13:43:10|6907.7|6895.7|6911.7|6899.7|6911.7|6899.7|6905.7|6893.7|2
1723124600000|2024-08-08 13:43:20|6910.2|6898.2|6908.2|6896.2|6911.2|6899.2|6907.7|6895.7|5
1723124610000|2024-08-08 13:43:30|6907.2|6895.2|6882.7|6870.7|6907.7|6895.7|6882.7|6870.7|27
1723124620000|2024-08-08 13:43:40|6882.6|6870.6|6880.4|6868.4|6882.8|6870.8|6879.5|6867.5|8
1723124630000|2024-08-08 13:43:50|6880.2|6868.2|6879.3|6867.3|6880.9|6871|6878.5|6866.9|6
1723124640000|2024-08-08 13:44:00|6878.9|6866.9|6852.4|6840.4|6878.9|6866.9|6852.3|6840.3|15
1723124650000|2024-08-08 13:44:10|6851.9|6839.9|6855.1|6843.1|6867.1|6855.1|6851.5|6839.5|11
1723124660000|2024-08-08 13:44:20|6853.4|6841.4|6861.5|6849.5|6861.5|6849.5|6853.4|6841.4|6
1723124670000|2024-08-08 13:44:30|6860.8|6848.8|6857.5|6845.5|6866.5|6854.5|6856.5|6844.5|8
1723124680000|2024-08-08 13:44:40|6855|6843|6845.7|6833.7|6855.1|6843.1|6845.5|6833.5|6
1723124690000|2024-08-08 13:44:50|6845.1|6833.1|6843.6|6831.6|6849|6837|6838.7|6826.7|3
1723124700000|2024-08-08 13:45:00|6843.5|6831.5|6840.3|6832.3|6848.5|6839|6838.5|6829.1|12
1723124710000|2024-08-08 13:45:10|6842.4|6834.4|6841.7|6829.7|6845.9|6836.4|6841.7|6829.7|10
1723124720000|2024-08-08 13:45:20|6841.4|6829.4|6841.2|6829.2|6844.8|6834.5|6841.2|6829.2|5
1723124730000|2024-08-08 13:45:30|6841.1|6829.1|6843.4|6831.4|6843.4|6831.4|6840.2|6828.2|1
1723124740000|2024-08-08 13:45:40|6843.3|6831.3|6843.4|6831.4|6844.9|6832.9|6843.3|6831.3|4
1723124750000|2024-08-08 13:45:50|6843|6831|6838.3|6826.3|6843|6831|6832.7|6820.7|7
1723124760000|2024-08-08 13:46:00|6838.7|6826.7|6840.4|6828.4|6840.4|6830.4|6833.8|6826|21
1723124770000|2024-08-08 13:46:10|6831.5|6819.5|6835.9|6823.9|6836.8|6824.8|6831.5|6819.5|19
1723124780000|2024-08-08 13:46:20|6841.6|6829.6|6857.7|6845.7|6857.7|6845.7|6834.2|6822.2|15
1723124790000|2024-08-08 13:46:30|6854.6|6842.6|6845.4|6837.4|6855.6|6843.6|6845.4|6833.8|6
1723124800000|2024-08-08 13:46:40|6854.7|6846.7|6863.1|6851.1|6863.8|6851.8|6854.3|6844.4|5
1723124810000|2024-08-08 13:46:50|6863|6851|6864.8|6856.8|6865|6856.8|6860.8|6848.8|8
1723124820000|2024-08-08 13:47:00|6864.4|6856.4|6865|6853|6867.9|6856.4|6863.5|6853|14
1723124830000|2024-08-08 13:47:10|6869.2|6857.2|6861.1|6849.1|6869.2|6857.2|6857.4|6845.4|13
1723124840000|2024-08-08 13:47:20|6859.1|6847.1|6853.1|6841.1|6859.2|6847.2|6852.9|6840.9|2
1723124850000|2024-08-08 13:47:30|6852.8|6840.8|6857.1|6845.1|6859.8|6847.8|6849.2|6837.2|2
1723124860000|2024-08-08 13:47:40|6857.3|6845.3|6854.6|6842.6|6862|6850|6854.6|6842.6|7
1723124870000|2024-08-08 13:47:50|6854.7|6842.7|6851.3|6839.3|6854.8|6842.8|6850.5|6838.5|0
1723124880000|2024-08-08 13:48:00|6851.4|6839.4|6852.6|6840.6|6852.6|6840.6|6851.3|6839.3|2
1723124890000|2024-08-08 13:48:10|6853.5|6841.5|6853.7|6841.7|6853.9|6841.9|6853.5|6841.5|6
1723124900000|2024-08-08 13:48:20|6853.3|6841.3|6828|6816|6853.7|6841.7|6828|6816|9
1723124910000|2024-08-08 13:48:30|6828.9|6820.9|6832.3|6820.3|6840.9|6828.9|6826|6818|38
1723124920000|2024-08-08 13:48:40|6829.3|6817.3|6829|6821|6830.1|6821|6827.7|6816.4|14
1723124930000|2024-08-08 13:48:50|6840.5|6828.5|6844.4|6832.4|6845.4|6833.4|6840.2|6828.2|11
1723124940000|2024-08-08 13:49:00|6844.3|6832.3|6835.6|6823.6|6845.1|6833.1|6835.6|6823.6|6
1723124950000|2024-08-08 13:49:10|6835.7|6823.7|6862|6850|6865.7|6853.7|6835.6|6823.6|9
1723124960000|2024-08-08 13:49:20|6861.5|6849.5|6858|6846|6862|6850|6858|6846|10
1723124970000|2024-08-08 13:49:30|6858.2|6846.2|6860|6848|6860.1|6848.1|6858.2|6846.2|7
1723124980000|2024-08-08 13:49:40|6859.7|6847.7|6858.7|6846.7|6860.2|6848.2|6858.2|6846.2|8
1723124990000|2024-08-08 13:49:50|6858.8|6846.8|6868.4|6856.4|6868.9|6856.9|6854.8|6842.8|2
1723125000000|2024-08-08 13:50:00|6869.4|6857.4|6873.5|6861.5|6874.7|6862.7|6869.4|6857.4|12
1723125010000|2024-08-08 13:50:10|6873.6|6861.6|6866.7|6854.7|6873.6|6861.6|6866.7|6854.7|15
1723125020000|2024-08-08 13:50:20|6865.9|6853.9|6867.7|6855.7|6868.6|6856.6|6864.6|6852.6|2
1723125030000|2024-08-08 13:50:30|6867.4|6855.4|6866.1|6854.1|6867.4|6855.4|6866.1|6854.1|1
1723125040000|2024-08-08 13:50:40|6863.9|6851.9|6862.5|6850.5|6864.2|6852.2|6862.2|6850.2|1
1723125050000|2024-08-08 13:50:50|6862.6|6850.6|6871.6|6859.6|6873.9|6861.9|6862.4|6850.4|9
1723125060000|2024-08-08 13:51:00|6872|6860|6869.8|6857.8|6875.8|6863.8|6868.5|6856.5|18
1723125070000|2024-08-08 13:51:10|6869.3|6857.3|6867.7|6855.7|6871.5|6859.5|6867.7|6855.7|1
1723125080000|2024-08-08 13:51:20|6867.8|6855.8|6855.5|6843.5|6871.5|6859.5|6855.5|6843.5|25
1723125090000|2024-08-08 13:51:30|6859.8|6847.8|6853|6841|6862.5|6850.5|6852.7|6840.7|2
1723125100000|2024-08-08 13:51:40|6853.7|6841.7|6853.1|6841.1|6853.7|6841.7|6853|6841|0
1723125110000|2024-08-08 13:51:50|6851.7|6843.7|6839.3|6827.3|6853.7|6843.7|6837.6|6825.6|28
1723125120000|2024-08-08 13:52:00|6841|6829|6842.3|6830.3|6843.8|6831.8|6841|6829|4
1723125130000|2024-08-08 13:52:10|6841.8|6829.8|6843.8|6831.8|6843.8|6831.8|6841.7|6829.7|0
1723125140000|2024-08-08 13:52:20|6844.3|6832.3|6840.2|6828.2|6844.3|6832.3|6837.2|6825.2|8
1723125150000|2024-08-08 13:52:30|6829.5|6817.5|6830.7|6818.7|6831.7|6819.7|6829.5|6817.5|8
1723125160000|2024-08-08 13:52:40|6831.5|6819.5|6840.4|6828.4|6844.6|6832.6|6831.5|6819.5|17
1723125170000|2024-08-08 13:52:50|6839.4|6827.4|6839.1|6827.1|6841.5|6829.5|6839.1|6827.1|5
1723125180000|2024-08-08 13:53:00|6838.2|6826.2|6837.1|6825.1|6838.2|6826.2|6832.7|6820.7|1
1723125190000|2024-08-08 13:53:10|6838.1|6826.1|6838.5|6826.5|6838.5|6826.5|6835.9|6823.9|0
1723125200000|2024-08-08 13:53:20|6838|6826|6858.3|6846.3|6858.3|6846.3|6838|6826|1
1723125210000|2024-08-08 13:53:30|6858.8|6846.8|6865.1|6853.1|6870|6858|6855.4|6843.4|4
1723125220000|2024-08-08 13:53:40|6872|6860|6872.9|6860.9|6872.9|6860.9|6870.6|6858.6|5
1723125230000|2024-08-08 13:53:50|6872.4|6860.4|6872.2|6860.2|6872.4|6860.4|6872.2|6860.2|7
1723125240000|2024-08-08 13:54:00|6871.9|6859.9|6868.9|6856.9|6871.9|6862.4|6868.4|6856.6|1
1723125250000|2024-08-08 13:54:10|6869.3|6857.3|6864.1|6852.1|6869.3|6857.3|6864.1|6852.1|5
1723125260000|2024-08-08 13:54:20|6864.2|6852.2|6865.6|6853.6|6867.4|6855.4|6864.2|6852.2|3
1723125270000|2024-08-08 13:54:30|6865.9|6853.9|6865.9|6853.9|6865.9|6853.9|6865.9|6853.9|3
1723125280000|2024-08-08 13:54:40|6866.1|6854.1|6868.8|6856.8|6868.8|6856.8|6866.1|6854.1|0
1723125300000|2024-08-08 13:55:00|6867.5|6855.5|6878.3|6866.3|6880.9|6868.9|6867.5|6855.5|12
1723125310000|2024-08-08 13:55:10|6880.9|6868.9|6901.9|6889.9|6908|6896|6877.3|6865.3|17
1723125320000|2024-08-08 13:55:20|6900.8|6888.8|6902.1|6890.1|6905.8|6893.8|6897.9|6885.9|6
1723125330000|2024-08-08 13:55:30|6903|6891|6908.5|6896.5|6909.9|6897.9|6899.2|6887.2|3
1723125340000|2024-08-08 13:55:40|6905.9|6893.9|6904.1|6892.1|6905.9|6893.9|6904.1|6892.1|5
1723125350000|2024-08-08 13:55:50|6903.7|6891.7|6904|6892|6905.6|6893.6|6902.8|6890.8|3
1723125360000|2024-08-08 13:56:00|6904.1|6892.1|6914.1|6902.1|6922|6910|6904.1|6892.1|8
1723125370000|2024-08-08 13:56:10|6906|6894|6907.6|6895.6|6907.6|6895.6|6904.9|6892.9|16
1723125380000|2024-08-08 13:56:20|6907.9|6895.9|6914.8|6902.8|6917.5|6905.5|6907.9|6895.9|0
1723125390000|2024-08-08 13:56:30|6915|6903|6933.3|6921.3|6933.3|6921.3|6915|6903|6
1723125400000|2024-08-08 13:56:40|6932.8|6920.8|6927.2|6915.2|6932.8|6920.8|6924.2|6912.2|6
1723125410000|2024-08-08 13:56:50|6926.7|6914.7|6928.9|6916.9|6928.9|6916.9|6926.7|6914.7|2
1723125420000|2024-08-08 13:57:00|6934.5|6920.9|6932.5|6920.5|6935.6|6926.5|6932.5|6920.5|5
1723125430000|2024-08-08 13:57:10|6934.7|6922.7|6934.8|6922.8|6934.8|6922.8|6934.7|6922.7|8
1723125440000|2024-08-08 13:57:20|6934.9|6922.9|6930.4|6918.4|6934.9|6922.9|6929.7|6917.7|2
1723125450000|2024-08-08 13:57:30|6930.9|6918.9|6929|6917|6931|6919|6929|6917|0
1723125460000|2024-08-08 13:57:40|6928.6|6916.6|6927.6|6915.6|6928.6|6916.6|6924.6|6912.6|2
1723125470000|2024-08-08 13:57:50|6927.7|6915.7|6929.2|6917.2|6929.2|6917.2|6927.7|6915.7|0
1723125480000|2024-08-08 13:58:00|6928.9|6916.9|6933.7|6921.7|6936.1|6924.1|6921.9|6909.9|10
1723125490000|2024-08-08 13:58:10|6933.6|6921.6|6937.7|6925.7|6937.7|6925.7|6933.3|6921.3|15
1723125500000|2024-08-08 13:58:20|6938.6|6926.6|6943.7|6931.7|6949.7|6940|6938.6|6926.6|20
1723125510000|2024-08-08 13:58:30|6943.9|6931.9|6948.4|6936.4|6948.9|6936.9|6943.9|6931.9|18
1723125520000|2024-08-08 13:58:40|6948.3|6936.3|6935.5|6923.5|6949.7|6937.7|6934.5|6922.5|32
1723125530000|2024-08-08 13:58:50|6935.4|6923.4|6934.2|6922.2|6936|6924|6932|6920|10
1723125540000|2024-08-08 13:59:00|6936.4|6924.4|6925.7|6913.7|6946.2|6934.2|6925.7|6913.7|20
1723125550000|2024-08-08 13:59:10|6925.6|6913.6|6914.7|6902.7|6925.6|6913.6|6914.7|6902.7|2
1723125560000|2024-08-08 13:59:20|6911.6|6899.6|6908.8|6896.8|6919.6|6907.6|6908.8|6896.8|7
1723125570000|2024-08-08 13:59:30|6908.7|6896.7|6906|6894|6909.5|6897.5|6906|6894|1
1723125580000|2024-08-08 13:59:40|6905.9|6893.9|6905.3|6893.3|6905.9|6893.9|6904.8|6892.8|2
1723125590000|2024-08-08 13:59:50|6901.3|6889.3|6901|6889|6902.2|6890.2|6901|6889|0
1723125600000|2024-08-08 14:00:00|6903.5|6891.5|6899.3|6887.3|6907.5|6895.5|6899.3|6887.3|6
1723125610000|2024-08-08 14:00:10|6899.7|6887.7|6903.7|6891.7|6903.7|6891.7|6898.2|6886.2|2
1723125620000|2024-08-08 14:00:20|6896.3|6884.3|6887|6875|6896.3|6885.2|6887|6875|0
1723125630000|2024-08-08 14:00:30|6887.1|6875.1|6887|6875|6889.7|6881|6882.1|6870.1|5
1723125640000|2024-08-08 14:00:40|6886.5|6874.5|6884.1|6872.1|6886.9|6874.9|6879|6867|2
1723125650000|2024-08-08 14:00:50|6882.8|6870.8|6883.5|6871.5|6884.2|6872.2|6882.8|6870.8|9
1723125660000|2024-08-08 14:01:00|6882.2|6870.2|6881.4|6869.4|6885.3|6873.3|6879.2|6867.2|18
1723125670000|2024-08-08 14:01:10|6882.3|6870.3|6882.4|6870.4|6882.9|6872.4|6878.2|6868.1|7
1723125680000|2024-08-08 14:01:20|6880|6868|6882.9|6870.9|6883.1|6871.1|6880|6868|12
1723125690000|2024-08-08 14:01:30|6883|6871|6884.7|6872.7|6884.7|6874.7|6881.6|6869.6|15
1723125700000|2024-08-08 14:01:40|6883.7|6877.7|6882.5|6870.5|6883.7|6877.7|6880.7|6868.7|16
1723125710000|2024-08-08 14:01:50|6882.8|6870.8|6882.8|6870.8|6882.8|6870.8|6882.8|6870.8|0
1723125720000|2024-08-08 14:02:00|6883|6871|6880.5|6868.5|6883.2|6873.1|6880.2|6868.5|16
1723125730000|2024-08-08 14:02:10|6881|6869|6877.1|6865.1|6881.1|6869.1|6877|6865|6
1723125740000|2024-08-08 14:02:20|6877.2|6865.2|6878.5|6866.5|6878.5|6866.5|6877.2|6865.2|13
1723125750000|2024-08-08 14:02:30|6878.4|6866.4|6876.8|6864.8|6878.4|6866.4|6876.1|6864.1|17
1723125760000|2024-08-08 14:02:40|6876.6|6864.6|6885|6873|6888.5|6876.5|6876|6864|15
1723125770000|2024-08-08 14:02:50|6884.9|6872.9|6882.6|6870.6|6884.9|6872.9|6880|6868|6
1723125780000|2024-08-08 14:03:00|6882.5|6870.5|6879.1|6867.1|6882.5|6870.5|6879.1|6867.1|1
1723125790000|2024-08-08 14:03:10|6878.6|6866.6|6881.3|6869.3|6887.7|6875.7|6878.6|6866.6|17
1723125800000|2024-08-08 14:03:20|6881.1|6869.1|6877.1|6865.1|6881.1|6869.1|6875.5|6863.5|10
1723125810000|2024-08-08 14:03:30|6878.5|6866.5|6879.5|6867.5|6879.5|6867.5|6877.7|6865.7|2
1723125820000|2024-08-08 14:03:40|6880.3|6868.3|6883.8|6871.8|6884|6872|6878.6|6866.6|1
1723125830000|2024-08-08 14:03:50|6883.6|6871.6|6881.5|6869.5|6883.6|6871.6|6881.5|6869.5|0
1723125840000|2024-08-08 14:04:00|6881.3|6869.3|6888.6|6876.6|6889.4|6877.4|6881.2|6869.2|3
1723125850000|2024-08-08 14:04:10|6889.9|6877.9|6882.8|6870.8|6895.5|6883.5|6882.8|6870.8|8
1723125860000|2024-08-08 14:04:20|6882.6|6870.6|6881.3|6869.3|6882.6|6870.6|6881.3|6869.3|0
1723125870000|2024-08-08 14:04:30|6875.5|6863.5|6872.1|6860.1|6875.6|6863.6|6871.8|6859.8|9
1723125880000|2024-08-08 14:04:40|6872|6860|6873.2|6861.2|6873.2|6861.2|6871.2|6859.2|4
1723125890000|2024-08-08 14:04:50|6873.4|6861.4|6883.8|6871.8|6883.8|6871.8|6873.4|6861.4|1
1723125900000|2024-08-08 14:05:00|6884.2|6872.2|6884.5|6872.5|6884.5|6874.6|6882.6|6872.1|5
1723125910000|2024-08-08 14:05:10|6884.1|6872.1|6898.6|6886.6|6905.3|6893.3|6884.1|6872.1|10
1723125920000|2024-08-08 14:05:20|6898.5|6886.5|6906.9|6894.9|6906.9|6894.9|6897.6|6885.6|4
1723125930000|2024-08-08 14:05:30|6907.1|6895.1|6907.9|6895.9|6908|6896|6907.1|6895.1|0
1723125940000|2024-08-08 14:05:40|6907.8|6895.8|6909.2|6897.2|6909.9|6897.9|6907.8|6895.8|2
1723125950000|2024-08-08 14:05:50|6909.3|6897.3|6915.6|6903.6|6915.6|6903.6|6909.1|6897.1|1
1723125960000|2024-08-08 14:06:00|6915.5|6903.5|6912.4|6900.4|6915.5|6903.5|6904.6|6894.7|7
1723125970000|2024-08-08 14:06:10|6911.4|6899.4|6903.5|6891.5|6911.4|6899.4|6903.1|6891.1|1
1723125980000|2024-08-08 14:06:20|6903.4|6891.4|6907.1|6895.1|6907.3|6895.3|6902.9|6890.9|1
1723125990000|2024-08-08 14:06:30|6905.3|6893.3|6908.1|6896.1|6908.1|6896.1|6905.3|6893.3|2
1723126000000|2024-08-08 14:06:40|6906.1|6894.1|6906.1|6894.1|6906.1|6894.1|6906.1|6894.1|0
1723126010000|2024-08-08 14:06:50|6905.7|6893.7|6906.2|6894.2|6907.1|6895.1|6905.7|6893.7|1
1723126020000|2024-08-08 14:07:00|6906.3|6894.3|6895.6|6883.6|6911.7|6899.7|6894.7|6882.7|4
1723126030000|2024-08-08 14:07:10|6895.3|6883.3|6889.8|6877.8|6896.6|6884.6|6889.6|6877.6|8
1723126040000|2024-08-08 14:07:20|6889.4|6877.4|6885.6|6873.6|6891.9|6879.9|6880.1|6868.1|1
1723126050000|2024-08-08 14:07:30|6885.2|6873.2|6890.6|6878.6|6890.6|6878.6|6884.3|6872.3|9
1723126060000|2024-08-08 14:07:40|6890.7|6878.7|6889.8|6877.8|6890.7|6878.7|6889.8|6877.8|0
1723126070000|2024-08-08 14:07:50|6889.7|6877.7|6883.2|6871.2|6889.7|6877.7|6883.1|6871.1|2
1723126080000|2024-08-08 14:08:00|6884.1|6872.1|6881.6|6869.6|6884.5|6872.5|6881.5|6869.5|0
1723126090000|2024-08-08 14:08:10|6883.8|6871.8|6883.5|6871.5|6885.1|6873.1|6879|6867|2
1723126100000|2024-08-08 14:08:20|6883|6871|6881.8|6869.8|6883|6871|6879.5|6867.5|7
1723126110000|2024-08-08 14:08:30|6882.3|6870.3|6890.5|6878.5|6890.5|6878.5|6882.3|6870.3|0
1723126120000|2024-08-08 14:08:40|6887.7|6875.7|6890|6878|6890|6878|6887.7|6875.7|0
1723126130000|2024-08-08 14:08:50|6889.5|6877.5|6886.2|6874.2|6889.5|6877.5|6885.7|6873.7|0
1723126140000|2024-08-08 14:09:00|6886.7|6874.7|6880.1|6868.1|6886.9|6874.9|6879.7|6867.7|5
1723126150000|2024-08-08 14:09:10|6879.1|6867.1|6872.7|6860.7|6885.8|6873.8|6871.8|6859.8|19
1723126160000|2024-08-08 14:09:20|6871|6859|6872.3|6860.3|6872.8|6860.8|6870.9|6858.9|0
1723126170000|2024-08-08 14:09:30|6872.4|6860.4|6876.4|6864.4|6877.8|6865.8|6872.3|6860.3|3
1723126180000|2024-08-08 14:09:40|6875.6|6863.6|6875.7|6863.7|6875.7|6863.7|6875.5|6863.5|1
1723126200000|2024-08-08 14:10:00|6875.9|6863.9|6877.6|6865.6|6877.6|6865.6|6875.9|6863.9|0
1723126210000|2024-08-08 14:10:10|6877.4|6865.4|6879|6867|6879|6867|6875.7|6863.7|0
1723126220000|2024-08-08 14:10:20|6879.9|6867.9|6873.5|6861.5|6879.9|6869.7|6869.9|6857.9|10
1723126230000|2024-08-08 14:10:30|6873.4|6861.4|6891.5|6879.5|6891.5|6879.5|6870.4|6858.4|7
1723126240000|2024-08-08 14:10:40|6891.6|6879.6|6893.3|6881.3|6893.6|6881.6|6891.2|6879.2|0
1723126250000|2024-08-08 14:10:50|6891.6|6879.6|6875.3|6863.3|6891.6|6879.6|6875.3|6863.3|8
1723126260000|2024-08-08 14:11:00|6875|6863|6857.7|6845.7|6875|6863|6855.9|6843.9|0
1723126270000|2024-08-08 14:11:10|6860.3|6848.3|6836.6|6824.6|6866.1|6854.1|6835.3|6823.3|28
1723126280000|2024-08-08 14:11:20|6836.8|6824.8|6834.8|6822.8|6841.1|6829.1|6832.4|6820.4|6
1723126290000|2024-08-08 14:11:30|6834.9|6822.9|6834.6|6822.6|6837.1|6825.1|6834.6|6822.6|1
1723126300000|2024-08-08 14:11:40|6834.4|6822.4|6840.1|6828.1|6845|6833|6833|6821|1
1723126310000|2024-08-08 14:11:50|6839.6|6827.6|6845|6833|6845|6833|6832.6|6820.6|23
1723126320000|2024-08-08 14:12:00|6845.1|6833.1|6843.3|6831.3|6845.3|6833.3|6842.8|6830.8|3
1723126330000|2024-08-08 14:12:10|6844|6832|6848.6|6836.6|6848.6|6836.6|6844|6832|2
1723126340000|2024-08-08 14:12:20|6847.8|6835.8|6849.5|6837.5|6850|6838|6847.8|6835.8|5
1723126350000|2024-08-08 14:12:30|6849.7|6837.7|6843.7|6831.7|6852.8|6840.8|6843.7|6831.7|1
1723126360000|2024-08-08 14:12:40|6843.2|6831.2|6835.2|6823.2|6843.2|6831.2|6835.2|6823.2|1
1723126370000|2024-08-08 14:12:50|6834.2|6822.2|6834.2|6822.2|6834.2|6822.2|6834.2|6822.2|0
1723126380000|2024-08-08 14:13:00|6834.1|6822.1|6820.1|6808.1|6834.1|6822.1|6820.1|6808.1|5
1723126390000|2024-08-08 14:13:10|6820.5|6808.5|6821.6|6809.6|6821.6|6809.6|6820.5|6808.5|1
1723126400000|2024-08-08 14:13:20|6821.1|6809.1|6821.1|6809.1|6821.1|6809.1|6821.1|6809.1|0
1723126410000|2024-08-08 14:13:30|6821|6809|6821|6809|6821.1|6809.1|6821|6809|0
1723126420000|2024-08-08 14:13:40|6820.9|6808.9|6820.7|6808.7|6820.9|6811.6|6817.6|6808.7|3
1723126440000|2024-08-08 14:14:00|6821.6|6809.6|6817.2|6805.2|6821.6|6809.6|6816.2|6804.2|6
1723126450000|2024-08-08 14:14:10|6818.1|6806.1|6817.1|6805.1|6818.6|6806.6|6817.1|6805.1|1
1723126460000|2024-08-08 14:14:20|6815.8|6803.8|6810.6|6798.6|6816.2|6804.2|6810.1|6798.1|46
1723126470000|2024-08-08 14:14:30|6810.7|6798.7|6810.5|6798.5|6810.7|6798.7|6809.8|6797.8|3
1723126480000|2024-08-08 14:14:40|6814.8|6802.8|6829.5|6817.5|6829.5|6817.5|6814.8|6802.8|38
1723126490000|2024-08-08 14:14:50|6825.5|6813.5|6825.3|6813.3|6825.5|6813.5|6822.2|6810.2|0
1723126500000|2024-08-08 14:15:00|6826.2|6814.2|6820.8|6808.8|6826.2|6814.2|6820.7|6808.7|2
1723126510000|2024-08-08 14:15:10|6821|6809|6826.1|6814.1|6826.1|6814.1|6820.8|6808.8|0
1723126520000|2024-08-08 14:15:20|6825.9|6813.9|6816.3|6804.3|6825.9|6813.9|6815.3|6803.3|9
1723126530000|2024-08-08 14:15:30|6816.1|6804.1|6815.1|6803.1|6816.1|6804.1|6815.1|6803.1|0
1723126540000|2024-08-08 14:15:40|6815.3|6803.3|6817|6805|6817|6805|6815.3|6803.3|0
1723126550000|2024-08-08 14:15:50|6817.1|6805.1|6823.2|6811.2|6825.2|6813.2|6817.1|6805.1|11
1723126560000|2024-08-08 14:16:00|6822.2|6810.2|6824.9|6812.9|6826.5|6814.5|6822.2|6810.2|3
1723126570000|2024-08-08 14:16:10|6825|6813|6825.4|6813.4|6825.8|6813.8|6825|6813|1
1723126580000|2024-08-08 14:16:20|6825.3|6813.3|6825.3|6813.3|6825.4|6813.4|6825.3|6813.3|0
1723126590000|2024-08-08 14:16:30|6825.2|6813.2|6825.2|6813.2|6825.3|6813.3|6825.2|6813.2|0
1723126600000|2024-08-08 14:16:40|6826|6814|6839.2|6827.2|6839.2|6827.2|6826|6814|3
1723126610000|2024-08-08 14:16:50|6838.2|6826.2|6838.7|6826.7|6838.8|6826.8|6837.9|6825.9|6
1723126620000|2024-08-08 14:17:00|6839.6|6827.6|6835.3|6823.3|6839.6|6827.6|6824.3|6812.3|12
1723126630000|2024-08-08 14:17:10|6836.7|6824.7|6840.2|6828.2|6840.2|6828.2|6836.7|6824.7|7
1723126650000|2024-08-08 14:17:30|6847|6835|6847.1|6835.1|6847.1|6835.1|6847|6835|4
1723126660000|2024-08-08 14:17:40|6847.9|6835.9|6842.5|6830.5|6855.1|6843.1|6842.4|6830.4|3
1723126670000|2024-08-08 14:17:50|6843.3|6831.3|6846.6|6834.6|6846.6|6834.6|6839.9|6827.9|7
1723126680000|2024-08-08 14:18:00|6845.3|6833.3|6845.2|6833.2|6845.3|6833.3|6842.9|6830.9|0
1723126690000|2024-08-08 14:18:10|6845.3|6833.3|6844.4|6832.4|6845.3|6833.3|6844.4|6832.4|0
1723126700000|2024-08-08 14:18:20|6845.2|6833.2|6853.2|6841.2|6853.7|6841.7|6845.2|6833.2|4
1723126710000|2024-08-08 14:18:30|6853.3|6841.3|6855.7|6843.7|6856.1|6844.1|6853.3|6841.3|0
1723126720000|2024-08-08 14:18:40|6855.5|6843.5|6852.6|6840.6|6858.1|6847.8|6851.5|6840.6|5
1723126730000|2024-08-08 14:18:50|6852.7|6840.7|6853.5|6841.5|6855|6843|6851.3|6839.3|2
1723126740000|2024-08-08 14:19:00|6854.9|6842.9|6848|6836|6854.9|6842.9|6845.6|6833.6|6
1723126750000|2024-08-08 14:19:10|6847.9|6835.9|6847.3|6839.3|6849.4|6839.3|6845.6|6835.7|5
1723126760000|2024-08-08 14:19:20|6846.4|6838.4|6851.7|6839.7|6854.1|6842.1|6846.4|6835.1|3
1723126770000|2024-08-08 14:19:30|6852.6|6840.6|6851.2|6839.2|6854.8|6842.8|6851.2|6839.2|5
1723126780000|2024-08-08 14:19:40|6852|6840|6853.2|6841.2|6854.4|6842.4|6851.7|6839.7|1
1723126790000|2024-08-08 14:19:50|6853.3|6841.3|6842.4|6830.4|6853.3|6841.3|6841.4|6829.4|2
1723126800000|2024-08-08 14:20:00|6842|6830|6833.7|6821.7|6845.3|6833.3|6833.7|6821.7|6
1723126810000|2024-08-08 14:20:10|6831.6|6819.6|6829.7|6817.7|6832.1|6820.1|6827|6815.5|10
1723126820000|2024-08-08 14:20:20|6829.2|6817.2|6827|6815|6829.5|6817.5|6827|6815|3
1723126830000|2024-08-08 14:20:30|6824.8|6812.8|6821.9|6809.9|6824.8|6812.8|6817.6|6805.6|4
1723126840000|2024-08-08 14:20:40|6821.4|6809.4|6821.4|6809.4|6821.4|6809.4|6821.4|6809.4|0
1723126850000|2024-08-08 14:20:50|6819.2|6807.2|6805.5|6793.5|6819.2|6807.2|6805.5|6793.5|17
1723126860000|2024-08-08 14:21:00|6805.8|6793.8|6802|6796|6805.8|6796|6802|6793.3|1
1723126870000|2024-08-08 14:21:10|6809.9|6797.9|6810.8|6798.8|6810.8|6800.7|6808.3|6797.1|7
1723126880000|2024-08-08 14:21:20|6811.3|6799.3|6807.3|6795.3|6811.3|6800.6|6807.3|6795.3|14
1723126890000|2024-08-08 14:21:30|6807.4|6795.4|6817.6|6805.6|6817.6|6805.6|6806.9|6794.9|3
1723126900000|2024-08-08 14:21:40|6818.5|6806.5|6817.6|6805.6|6818.7|6806.7|6815.7|6803.7|0
1723126910000|2024-08-08 14:21:50|6817.7|6805.7|6818.5|6806.5|6818.5|6806.5|6817.7|6805.7|0
1723126920000|2024-08-08 14:22:00|6818.1|6806.1|6820.4|6808.4|6820.9|6811.2|6816.7|6804.7|2
1723126930000|2024-08-08 14:22:10|6820.3|6808.3|6820.4|6808.4|6822.4|6810.4|6819.4|6807.4|0
1723126940000|2024-08-08 14:22:20|6819.9|6807.9|6820.9|6808.9|6825.6|6813.6|6819.9|6807.9|9
1723126950000|2024-08-08 14:22:30|6821.7|6809.7|6818.6|6810.6|6823.7|6812.3|6818.6|6808.5|4
1723126960000|2024-08-08 14:22:40|6818.9|6810.9|6821.6|6809.6|6821.6|6812|6817.1|6809.6|2
1723126970000|2024-08-08 14:22:50|6825.9|6813.9|6835.2|6823.2|6835.7|6823.7|6825.9|6813.9|8
1723126980000|2024-08-08 14:23:00|6833.3|6821.3|6837.9|6825.9|6837.9|6825.9|6831|6819.1|5
1723126990000|2024-08-08 14:23:10|6838.4|6826.4|6839.1|6827.1|6839.1|6827.1|6838.4|6826.4|2
1723127000000|2024-08-08 14:23:20|6839.5|6827.5|6841.6|6829.6|6841.6|6829.6|6839.5|6827.5|1
1723127010000|2024-08-08 14:23:30|6842.6|6830.6|6842.6|6830.6|6842.6|6830.6|6842.6|6830.6|0
1723127020000|2024-08-08 14:23:40|6844.6|6832.6|6860|6848|6860|6848|6844.6|6832.6|12
1723127030000|2024-08-08 14:23:50|6859.8|6847.8|6854.4|6842.4|6860.3|6848.3|6853|6841|6
1723127040000|2024-08-08 14:24:00|6854|6842|6859.9|6847.9|6860|6848|6852.5|6840.5|16
1723127050000|2024-08-08 14:24:10|6858.5|6846.5|6855.7|6843.7|6860.8|6851.1|6852.9|6840.9|9
1723127060000|2024-08-08 14:24:20|6855.9|6843.9|6857.2|6845.2|6857.2|6845.2|6855|6843|0
1723127070000|2024-08-08 14:24:30|6854.5|6842.5|6855|6843|6855|6843|6854.5|6842.5|0
1723127080000|2024-08-08 14:24:40|6855.9|6843.9|6854.5|6842.5|6855.9|6843.9|6854.5|6842.5|0
1723127090000|2024-08-08 14:24:50|6854.4|6842.4|6848.5|6836.5|6854.8|6842.8|6846.5|6834.5|2
1723127100000|2024-08-08 14:25:00|6848.9|6836.9|6830.9|6818.9|6848.9|6836.9|6829.5|6817.5|4
1723127110000|2024-08-08 14:25:10|6833.7|6821.7|6838.7|6826.7|6839.2|6827.2|6833.7|6821.7|3
1723127120000|2024-08-08 14:25:20|6834.6|6822.6|6837.6|6825.6|6837.6|6825.6|6834.6|6822.6|0
1723127130000|2024-08-08 14:25:30|6836.3|6824.3|6825.8|6813.8|6836.3|6824.3|6825.8|6813.8|1
1723127140000|2024-08-08 14:25:40|6826.3|6814.3|6836.7|6824.7|6836.7|6824.7|6823.8|6811.8|0
1723127150000|2024-08-08 14:25:50|6838.8|6826.8|6840.6|6828.6|6840.6|6828.6|6837.9|6825.9|0
1723127160000|2024-08-08 14:26:00|6842.7|6830.7|6850.6|6838.6|6851.6|6839.6|6842.3|6830.3|13
1723127170000|2024-08-08 14:26:10|6841.7|6829.7|6845.4|6833.4|6846.3|6834.3|6841.7|6829.7|1
1723127180000|2024-08-08 14:26:20|6846.3|6834.3|6846.3|6834.3|6846.3|6834.3|6846.3|6834.3|1
1723127190000|2024-08-08 14:26:30|6846.8|6834.8|6852.5|6840.5|6856|6844|6846.8|6834.8|4
1723127200000|2024-08-08 14:26:40|6851.6|6839.6|6850.3|6838.3|6851.6|6839.6|6850.3|6838.3|1
1723127210000|2024-08-08 14:26:50|6850.2|6838.2|6851.3|6839.3|6851.3|6839.3|6850.2|6838.2|1
1723127220000|2024-08-08 14:27:00|6852.6|6844.6|6855|6843|6860.3|6848.3|6852.6|6840.9|19
1723127230000|2024-08-08 14:27:10|6855.1|6843.1|6857.1|6845.1|6857.1|6845.1|6854.9|6842.9|2
1723127240000|2024-08-08 14:27:20|6857.6|6845.6|6858.5|6846.5|6858.5|6846.5|6857.6|6845.6|1
1723127250000|2024-08-08 14:27:30|6858|6846|6858.4|6846.4|6858.5|6846.5|6858|6846|0
1723127260000|2024-08-08 14:27:40|6858.5|6846.5|6860.3|6848.3|6860.3|6848.3|6858.5|6846.5|0
1723127280000|2024-08-08 14:28:00|6859.8|6847.8|6862.3|6850.3|6862.8|6850.8|6859.8|6847.8|6
1723127290000|2024-08-08 14:28:10|6862.7|6850.7|6866.5|6854.5|6866.5|6854.5|6862.7|6850.7|2
1723127300000|2024-08-08 14:28:20|6868|6856|6864|6852|6871.8|6859.8|6862.7|6850.7|5
1723127310000|2024-08-08 14:28:30|6861.2|6849.2|6853.7|6841.7|6861.2|6849.2|6849.9|6837.9|8
1723127320000|2024-08-08 14:28:40|6854|6842|6850.3|6838.3|6856.5|6844.5|6849.9|6837.9|4
1723127330000|2024-08-08 14:28:50|6849.8|6837.8|6850.8|6838.8|6850.8|6838.8|6849.8|6837.8|1
1723127340000|2024-08-08 14:29:00|6850.7|6838.7|6850.1|6838.1|6850.7|6838.7|6849.3|6837.3|5
1723127350000|2024-08-08 14:29:10|6851.4|6839.4|6851.5|6839.5|6851.5|6839.5|6851.4|6839.4|0
1723127360000|2024-08-08 14:29:20|6850.2|6838.2|6856.2|6844.2|6856.3|6844.3|6850.2|6838.2|2
1723127370000|2024-08-08 14:29:30|6855.2|6843.2|6855.7|6843.7|6856.6|6844.6|6854.7|6842.7|8
1723127380000|2024-08-08 14:29:40|6854.7|6842.7|6857.6|6845.6|6858.7|6846.7|6854.4|6842.4|0
1723127390000|2024-08-08 14:29:50|6857.7|6845.7|6872.2|6860.2|6874.5|6862.5|6857.7|6845.7|2
1723127400000|2024-08-08 14:30:00|6873.1|6861.1|6864.7|6856.7|6874.3|6862.3|6864.7|6856.7|8
1723127410000|2024-08-08 14:30:10|6865.1|6857.1|6873.1|6861.1|6876.6|6864.6|6865.1|6857.1|10
1723127420000|2024-08-08 14:30:20|6872.8|6860.8|6876|6864|6876.1|6864.1|6871.7|6860.8|11
1723127430000|2024-08-08 14:30:30|6875.1|6863.1|6874.4|6862.4|6875.1|6863.1|6873.8|6861.8|1
1723127440000|2024-08-08 14:30:40|6874.2|6862.2|6874.2|6862.2|6874.2|6862.2|6874.2|6862.2|2
1723127450000|2024-08-08 14:30:50|6874.3|6862.3|6874.2|6862.2|6874.3|6862.3|6874.1|6862.1|1
1723127460000|2024-08-08 14:31:00|6874.9|6862.9|6874.3|6862.3|6875|6865.4|6872.6|6862.2|4
1723127470000|2024-08-08 14:31:10|6874.2|6862.2|6883|6871|6883.6|6871.6|6874.2|6862.2|16
1723127480000|2024-08-08 14:31:20|6883.1|6871.1|6901.5|6889.5|6901.5|6889.5|6883.1|6871.1|9
1723127490000|2024-08-08 14:31:30|6901|6889|6902.2|6890.2|6902.2|6890.2|6901|6889|0
1723127500000|2024-08-08 14:31:40|6902.3|6890.3|6900.8|6888.8|6902.3|6890.3|6899.7|6887.7|5
1723127510000|2024-08-08 14:31:50|6901|6889|6907.5|6895.5|6907.5|6897|6900.6|6888.6|9
1723127520000|2024-08-08 14:32:00|6907.3|6895.3|6893.4|6881.4|6907.3|6897.7|6891.7|6879.7|16
1723127530000|2024-08-08 14:32:10|6893.7|6881.7|6893|6881|6893.7|6881.7|6892.4|6880.4|0
1723127540000|2024-08-08 14:32:20|6892|6880|6891.6|6879.6|6892.1|6880.1|6891.5|6879.5|0
1723127550000|2024-08-08 14:32:30|6891.5|6879.5|6877.5|6865.5|6891.5|6879.5|6877.5|6865.5|0
1723127560000|2024-08-08 14:32:40|6877.8|6865.8|6889.4|6877.4|6889.4|6877.4|6876.9|6864.9|4
1723127570000|2024-08-08 14:32:50|6889.2|6877.2|6877.4|6865.4|6889.2|6877.7|6877.4|6865.4|6
1723127580000|2024-08-08 14:33:00|6877.8|6865.8|6876.5|6864.5|6877.8|6865.8|6874.9|6862.9|1
1723127590000|2024-08-08 14:33:10|6876.7|6864.7|6878.8|6866.8|6879.5|6867.5|6876.5|6864.5|4
1723127600000|2024-08-08 14:33:20|6878.4|6866.4|6874.8|6862.8|6878.4|6866.4|6874.7|6862.7|0
1723127620000|2024-08-08 14:33:40|6874.4|6862.4|6868.9|6856.9|6874.4|6862.4|6862|6850|5
1723127630000|2024-08-08 14:33:50|6865.5|6853.5|6862.8|6850.8|6865.5|6853.5|6862.1|6850.1|0
1723127640000|2024-08-08 14:34:00|6861.9|6849.9|6863.8|6851.8|6864|6852|6861.9|6849.9|0
1723127650000|2024-08-08 14:34:10|6863.9|6851.9|6863.6|6851.6|6863.9|6851.9|6863.6|6851.6|21
1723127660000|2024-08-08 14:34:20|6865.1|6853.1|6864.8|6852.8|6865.7|6853.7|6864.8|6852.8|1
1723127670000|2024-08-08 14:34:30|6865|6853|6871.4|6859.4|6871.5|6859.5|6864.9|6852.9|9
1723127680000|2024-08-08 14:34:40|6872|6860|6887.8|6875.8|6887.8|6875.8|6870.4|6858.4|12
1723127690000|2024-08-08 14:34:50|6880.5|6868.5|6898.6|6886.6|6899.8|6887.8|6876.1|6864.1|8
1723127700000|2024-08-08 14:35:00|6899.5|6887.5|6904.2|6892.2|6905.1|6893.1|6899.1|6887.1|5
1723127710000|2024-08-08 14:35:10|6904.3|6892.3|6893.6|6881.6|6904.3|6892.3|6893.6|6881.6|4
1723127720000|2024-08-08 14:35:20|6893.7|6881.7|6896.8|6884.8|6897.7|6885.7|6893.3|6881.3|4
1723127730000|2024-08-08 14:35:30|6897.3|6885.3|6897|6885|6897.3|6885.3|6896.7|6884.7|0
1723127740000|2024-08-08 14:35:40|6897.9|6885.9|6882.2|6870.2|6897.9|6885.9|6882.2|6870.2|2
1723127750000|2024-08-08 14:35:50|6884.3|6872.3|6880.7|6868.7|6887.3|6875.3|6880.7|6868.7|1
1723127760000|2024-08-08 14:36:00|6874.7|6865.4|6878.2|6866.2|6881.2|6869.2|6874.7|6863.3|10
1723127770000|2024-08-08 14:36:10|6878|6866|6875.4|6863.4|6878|6866|6875.3|6863.3|0
1723127780000|2024-08-08 14:36:20|6875|6863|6870.2|6858.2|6875|6863|6869.4|6857.4|7
1723127790000|2024-08-08 14:36:30|6870.1|6858.1|6867.8|6855.8|6870.1|6858.1|6866.4|6854.4|1
1723127800000|2024-08-08 14:36:40|6868.2|6856.2|6863.5|6851.5|6868.2|6856.2|6863.5|6851.5|10
1723127810000|2024-08-08 14:36:50|6864.4|6852.4|6861.9|6849.9|6864.5|6852.5|6861.9|6849.9|4
1723127820000|2024-08-08 14:37:00|6862|6850|6859.8|6847.8|6864.1|6852.1|6859.8|6847.8|5
1723127830000|2024-08-08 14:37:10|6859.5|6847.5|6867.7|6855.7|6868.8|6856.8|6859.5|6847.5|18
1723127840000|2024-08-08 14:37:20|6867.5|6855.5|6867.5|6855.5|6867.9|6855.9|6867.3|6855.3|2
1723127850000|2024-08-08 14:37:30|6867.4|6855.4|6866.5|6854.5|6867.4|6855.4|6866.5|6854.5|0
1723127860000|2024-08-08 14:37:40|6867.4|6855.4|6867.4|6855.4|6867.4|6855.4|6867.4|6855.4|0
1723127870000|2024-08-08 14:37:50|6867.3|6855.3|6867.3|6855.3|6867.3|6855.3|6867.3|6855.3|0
1723127880000|2024-08-08 14:38:00|6867.2|6855.2|6856.9|6844.9|6867.2|6855.2|6856.3|6844.3|8
1723127890000|2024-08-08 14:38:10|6856.4|6844.4|6856.4|6844.4|6856.4|6844.4|6856.4|6844.4|0
1723127900000|2024-08-08 14:38:20|6860.6|6852.6|6869|6857|6870|6858|6860.6|6852.6|1
1723127910000|2024-08-08 14:38:30|6868.8|6856.8|6870.9|6858.9|6871.5|6859.5|6868.8|6856.8|0
1723127920000|2024-08-08 14:38:40|6870.1|6858.1|6870|6858|6870.1|6858.1|6870|6858|0
1723127930000|2024-08-08 14:38:50|6870.1|6858.1|6869.9|6857.9|6870.8|6858.8|6869.9|6857.9|0
1723127940000|2024-08-08 14:39:00|6869.3|6857.3|6868.8|6856.8|6869.3|6857.3|6866.4|6854.4|1
1723127950000|2024-08-08 14:39:10|6868.7|6856.7|6868.7|6856.7|6868.7|6856.7|6868.6|6856.6|0
1723127960000|2024-08-08 14:39:20|6868.1|6856.1|6868.2|6856.2|6868.7|6856.7|6867.6|6855.6|0
1723127980000|2024-08-08 14:39:40|6868.7|6856.7|6868.8|6856.8|6869.2|6857.2|6868.7|6856.7|0
1723127990000|2024-08-08 14:39:50|6868.7|6856.7|6874.3|6862.3|6874.3|6862.3|6868.7|6856.7|1
1723128000000|2024-08-08 14:40:00|6873.9|6861.9|6884|6872|6884|6872|6856.6|6844.6|52
1723128010000|2024-08-08 14:40:10|6883.8|6871.8|6886.6|6874.6|6896.1|6884.1|6883.8|6871.8|3
1723128020000|2024-08-08 14:40:20|6886.3|6874.3|6893.1|6881.1|6893.1|6881.1|6885|6873|0
1723128030000|2024-08-08 14:40:30|6893.6|6881.6|6890.1|6878.1|6897.6|6885.6|6887.1|6875.1|1
1723128040000|2024-08-08 14:40:40|6891|6879|6883.8|6871.8|6891|6879|6883.7|6871.7|8
1723128050000|2024-08-08 14:40:50|6883.7|6871.7|6883.6|6871.6|6883.7|6871.7|6883.6|6871.6|0
1723128060000|2024-08-08 14:41:00|6883.8|6871.8|6883.8|6871.8|6883.8|6871.8|6883.8|6871.8|0
1723128070000|2024-08-08 14:41:10|6884.2|6872.2|6884.2|6872.2|6884.2|6872.2|6884.2|6872.2|1
1723128080000|2024-08-08 14:41:20|6884.6|6872.6|6884.6|6872.6|6884.6|6872.6|6884.6|6872.6|0
1723128090000|2024-08-08 14:41:30|6882.9|6874.9|6880.7|6868.7|6882.9|6874.9|6877.8|6865.8|2
1723128100000|2024-08-08 14:41:40|6881|6869|6875.8|6863.8|6881|6869|6875.6|6863.6|7
1723128110000|2024-08-08 14:41:50|6876.3|6864.3|6876.6|6864.6|6877.8|6865.8|6876.3|6864.3|7
1723128120000|2024-08-08 14:42:00|6887.9|6875.9|6890.2|6878.2|6892|6880|6887.9|6875.9|5
1723128130000|2024-08-08 14:42:10|6889.3|6877.3|6887|6875|6889.3|6877.3|6886.7|6874.7|4
1723128140000|2024-08-08 14:42:20|6887.1|6875.1|6894.9|6882.9|6899.2|6887.2|6887.1|6875.1|5
1723128150000|2024-08-08 14:42:30|6894|6882|6900.1|6888.1|6901.6|6889.6|6894|6882|9
1723128160000|2024-08-08 14:42:40|6900.4|6888.4|6924.6|6912.6|6925.6|6913.6|6900.2|6888.2|14
1723128170000|2024-08-08 14:42:50|6925.3|6913.3|6921.4|6909.4|6925.3|6913.3|6913.9|6901.9|19
1723128180000|2024-08-08 14:43:00|6920.4|6908.4|6915.2|6903.2|6920.4|6908.4|6911.7|6899.7|14
1723128190000|2024-08-08 14:43:10|6914.2|6902.2|6914.9|6902.9|6917.8|6905.8|6913.1|6901.1|9
1723128200000|2024-08-08 14:43:20|6914.7|6902.7|6913.1|6901.1|6914.7|6902.7|6913|6901|3
1723128210000|2024-08-08 14:43:30|6913.5|6901.5|6920.3|6908.3|6923.8|6911.8|6913.5|6901.5|6
1723128220000|2024-08-08 14:43:40|6920.2|6908.2|6920|6908|6920.3|6908.3|6919.8|6907.8|2
1723128230000|2024-08-08 14:43:50|6919.8|6907.8|6918.7|6906.7|6919.8|6907.8|6918.7|6906.7|3
1723128240000|2024-08-08 14:44:00|6918.6|6906.6|6905.2|6893.2|6918.7|6906.7|6903|6891|10
1723128250000|2024-08-08 14:44:10|6904.9|6892.9|6906.2|6894.2|6910.3|6898.3|6902.7|6890.7|2
1723128260000|2024-08-08 14:44:20|6905.4|6893.4|6903.4|6891.4|6905.4|6893.4|6902.8|6890.8|2
1723128270000|2024-08-08 14:44:30|6903.3|6891.3|6894|6882|6903.9|6895.9|6891.1|6879.1|15
1723128280000|2024-08-08 14:44:40|6893.6|6881.6|6891.9|6879.9|6896.7|6884.7|6891.8|6879.8|1
1723128290000|2024-08-08 14:44:50|6892|6880|6892|6880|6892|6880|6891.5|6879.5|1
1723128300000|2024-08-08 14:45:00|6891|6879|6887.2|6875.2|6891.1|6879.1|6881.9|6869.9|7
1723128310000|2024-08-08 14:45:10|6888.1|6876.1|6875.6|6863.6|6892|6882|6875.6|6863.6|5
1723128320000|2024-08-08 14:45:20|6875|6863|6868.4|6856.4|6876.1|6864.1|6863|6851|0
1723128330000|2024-08-08 14:45:30|6867.5|6855.5|6870.3|6858.3|6870.3|6858.3|6867.5|6855.5|0
1723128340000|2024-08-08 14:45:40|6870.2|6858.2|6863.2|6851.2|6870.2|6858.2|6862.4|6850.4|2
1723128350000|2024-08-08 14:45:50|6864.1|6852.1|6875.8|6863.8|6878.4|6868.9|6864.1|6852.1|5
1723128360000|2024-08-08 14:46:00|6874.6|6862.6|6867.4|6855.4|6874.6|6862.6|6867.3|6855.3|2
1723128370000|2024-08-08 14:46:10|6869.3|6857.3|6868|6856|6869.4|6857.4|6868|6856|6
1723128380000|2024-08-08 14:46:20|6868.5|6856.5|6873.3|6861.3|6878.7|6866.7|6868.1|6856.1|10
1723128390000|2024-08-08 14:46:30|6871|6859|6870.8|6858.8|6871|6859|6870.7|6858.7|1
1723128400000|2024-08-08 14:46:40|6870.9|6858.9|6863.6|6851.6|6870.9|6858.9|6862.6|6850.6|5
1723128410000|2024-08-08 14:46:50|6863.5|6851.5|6861.3|6849.3|6863.5|6851.5|6860.3|6848.3|0
1723128420000|2024-08-08 14:47:00|6857.5|6845.5|6850.3|6838.3|6857.5|6845.5|6850.3|6838.3|2
1723128430000|2024-08-08 14:47:10|6848.9|6836.9|6844.6|6832.6|6848.9|6836.9|6844.5|6832.5|0
1723128440000|2024-08-08 14:47:20|6844.2|6832.2|6837.8|6825.8|6844.2|6832.2|6832.5|6820.5|6
1723128450000|2024-08-08 14:47:30|6837.3|6825.3|6838|6826|6839.3|6827.3|6835.8|6823.8|0
1723128460000|2024-08-08 14:47:40|6837.9|6825.9|6830.7|6818.7|6837.9|6825.9|6830.7|6818.7|0
1723128470000|2024-08-08 14:47:50|6831.4|6819.4|6830|6818|6831.5|6819.5|6828.3|6816.3|1
1723128480000|2024-08-08 14:48:00|6829.5|6817.5|6824.9|6812.9|6829.5|6818.7|6822.5|6812.8|15
1723128490000|2024-08-08 14:48:10|6825|6813|6826.8|6814.8|6827|6815|6824.6|6812.6|0
1723128500000|2024-08-08 14:48:20|6827|6815|6825.5|6813.5|6828.4|6816.4|6825.1|6813.1|11
1723128510000|2024-08-08 14:48:30|6825.6|6813.6|6825.6|6813.6|6825.6|6813.6|6825.6|6813.6|1
1723128520000|2024-08-08 14:48:40|6826.5|6814.5|6826.7|6814.7|6826.7|6814.7|6826.5|6814.5|2
1723128530000|2024-08-08 14:48:50|6827|6815|6827|6815|6827|6815|6826.8|6814.8|0
1723128540000|2024-08-08 14:49:00|6827.1|6815.1|6844.8|6832.8|6845.2|6833.2|6827|6815|8
1723128560000|2024-08-08 14:49:20|6844.9|6832.9|6844.9|6836.9|6844.9|6836.9|6844.9|6832.9|2
1723128570000|2024-08-08 14:49:30|6843.3|6831.3|6843.3|6831.3|6843.3|6831.3|6843.3|6831.3|10
1723128580000|2024-08-08 14:49:40|6842.8|6830.8|6842.8|6830.8|6842.8|6830.8|6842.8|6830.8|0
1723128590000|2024-08-08 14:49:50|6842.7|6830.7|6842.7|6830.7|6842.7|6830.7|6842.7|6830.7|0
1723128600000|2024-08-08 14:50:00|6841.7|6829.7|6842.2|6830.2|6842.8|6830.8|6841.7|6829.7|5
1723128610000|2024-08-08 14:50:10|6842.4|6830.4|6840.7|6828.7|6842.7|6830.7|6839.5|6827.5|6
1723128620000|2024-08-08 14:50:20|6839.7|6827.7|6830.7|6818.7|6839.7|6827.7|6829.9|6817.9|8
1723128630000|2024-08-08 14:50:30|6832.4|6820.4|6830.6|6818.6|6835.2|6823.2|6830.6|6818.6|10
1723128640000|2024-08-08 14:50:40|6829.3|6817.3|6827|6821|6829.4|6821|6827|6817.3|0
1723128650000|2024-08-08 14:50:50|6824.4|6818.4|6826.6|6814.6|6826.6|6818.4|6824.4|6814.3|1
1723128660000|2024-08-08 14:51:00|6827.5|6815.5|6829.5|6817.5|6834.6|6822.6|6827.5|6815.5|1
1723128670000|2024-08-08 14:51:10|6829.4|6817.4|6828.3|6816.3|6829.6|6817.6|6828.3|6816.3|1
1723128690000|2024-08-08 14:51:30|6828.8|6816.8|6829.2|6817.2|6830.8|6818.8|6828.8|6816.8|0
1723128700000|2024-08-08 14:51:40|6829.1|6817.1|6829.3|6817.3|6829.3|6817.3|6829.1|6817.1|0
1723128710000|2024-08-08 14:51:50|6829.7|6817.7|6829.8|6817.8|6829.8|6817.8|6829.7|6817.7|0
1723128720000|2024-08-08 14:52:00|6829.9|6817.9|6829.3|6817.3|6830.8|6818.8|6829.3|6817.3|3
1723128730000|2024-08-08 14:52:10|6829.4|6817.4|6829.5|6817.5|6830.3|6818.3|6829.4|6817.4|0
1723128740000|2024-08-08 14:52:20|6830.2|6818.2|6830.3|6818.3|6830.4|6818.4|6829.3|6817.3|0
1723128760000|2024-08-08 14:52:40|6830.4|6818.4|6830.8|6818.8|6830.8|6818.8|6830.4|6818.4|0
1723128770000|2024-08-08 14:52:50|6834.5|6822.5|6837|6825|6837.1|6827.4|6834.5|6822.5|6
1723128780000|2024-08-08 14:53:00|6837.2|6825.2|6837.4|6825.4|6837.4|6825.4|6837.2|6825.2|7
1723128790000|2024-08-08 14:53:10|6835.5|6827.5|6845.8|6833.8|6846.2|6834.2|6835.5|6827.5|5
1723128800000|2024-08-08 14:53:20|6843.7|6835.7|6845.4|6833.4|6845.4|6835.7|6843.7|6833.4|0
1723128810000|2024-08-08 14:53:30|6843.3|6835.3|6845.4|6833.4|6845.4|6835.3|6843.3|6833.4|0
1723128820000|2024-08-08 14:53:40|6843.3|6835.3|6845.4|6833.4|6845.4|6835.3|6842.9|6832.9|0
1723128830000|2024-08-08 14:53:50|6845.8|6833.8|6845.8|6833.8|6845.8|6833.8|6845.8|6833.8|2
1723128840000|2024-08-08 14:54:00|6845.4|6833.4|6845.4|6833.4|6845.4|6833.4|6845.4|6833.4|1
1723128850000|2024-08-08 14:54:10|6843.9|6835.9|6839.3|6827.3|6845.8|6835.9|6839.3|6827.3|2
1723128860000|2024-08-08 14:54:20|6838.9|6826.9|6838.7|6826.7|6838.9|6826.9|6838.7|6826.7|0
1723128870000|2024-08-08 14:54:30|6838.6|6826.6|6838.5|6826.5|6838.6|6826.6|6838.3|6826.3|0
1723128880000|2024-08-08 14:54:40|6834.1|6822.1|6826.6|6814.6|6834.1|6822.1|6826.6|6814.6|4
1723128890000|2024-08-08 14:54:50|6827.8|6815.8|6822.6|6810.6|6827.8|6815.8|6822.6|6810.6|3
1723128900000|2024-08-08 14:55:00|6823.5|6811.5|6822.9|6810.9|6825.3|6813.3|6819.8|6807.8|9
1723128910000|2024-08-08 14:55:10|6822.4|6810.4|6822.5|6810.5|6822.5|6810.5|6822.4|6810.4|3
1723128920000|2024-08-08 14:55:20|6822.4|6810.4|6826.8|6814.8|6826.8|6814.8|6822.4|6810.4|1
1723128930000|2024-08-08 14:55:30|6827.7|6815.7|6823.8|6811.8|6827.7|6815.7|6823.7|6811.7|2
1723128940000|2024-08-08 14:55:40|6824.3|6812.3|6829.8|6817.8|6830.6|6818.6|6824.3|6812.3|6
1723128950000|2024-08-08 14:55:50|6841.2|6829.2|6847|6835|6847|6835|6841.2|6829.2|13
1723128960000|2024-08-08 14:56:00|6844.4|6832.4|6848.4|6836.4|6850.2|6838.2|6844|6832|7
1723128970000|2024-08-08 14:56:10|6847.9|6835.9|6862.2|6850.2|6862.6|6850.6|6847.9|6835.9|1
1723128980000|2024-08-08 14:56:20|6862.5|6850.5|6875|6863|6875|6863|6862.5|6850.5|29
1723128990000|2024-08-08 14:56:30|6882.3|6870.3|6886.8|6874.8|6890.1|6878.1|6881.2|6869.3|30
1723129000000|2024-08-08 14:56:40|6888.5|6876.5|6880.2|6868.2|6895.5|6885.5|6880.2|6868.2|34
1723129010000|2024-08-08 14:56:50|6880.7|6868.7|6883.3|6871.3|6885.4|6873.4|6880.7|6868.7|4
1723129020000|2024-08-08 14:57:00|6883.4|6871.4|6876|6864|6883.4|6871.4|6876|6864|1
1723129030000|2024-08-08 14:57:10|6876.2|6864.2|6877.7|6865.7|6877.7|6865.7|6876.2|6864.2|1
1723129040000|2024-08-08 14:57:20|6877.6|6865.6|6868.9|6856.9|6877.9|6865.9|6867.3|6855.3|2
1723129050000|2024-08-08 14:57:30|6870.2|6858.2|6861.4|6849.4|6870.3|6858.3|6861.4|6849.4|1
1723129060000|2024-08-08 14:57:40|6861.5|6849.5|6862.5|6850.5|6863.2|6851.2|6859.6|6847.6|0
1723129070000|2024-08-08 14:57:50|6863.1|6851.1|6864.1|6852.1|6864.1|6852.1|6863.1|6851.1|0
1723129080000|2024-08-08 14:58:00|6866.3|6854.3|6859.9|6847.9|6867.8|6855.8|6859.9|6847.9|9
1723129090000|2024-08-08 14:58:10|6857|6845|6856.5|6844.5|6857|6845|6855.1|6843.1|3
1723129100000|2024-08-08 14:58:20|6856.6|6844.6|6843.2|6831.2|6857.6|6845.6|6843.2|6831.2|0
1723129110000|2024-08-08 14:58:30|6844.8|6832.8|6837.6|6825.6|6844.8|6832.8|6837.1|6825.1|2
1723129120000|2024-08-08 14:58:40|6836.4|6824.4|6835.2|6823.2|6836.4|6824.4|6833.8|6821.8|1
1723129130000|2024-08-08 14:58:50|6835.7|6823.7|6837.1|6825.1|6842.2|6830.2|6835.7|6823.7|0
1723129140000|2024-08-08 14:59:00|6838.1|6826.1|6833|6821|6838.1|6826.1|6833|6821|0
1723129150000|2024-08-08 14:59:10|6830.2|6818.2|6831.2|6819.2|6831.2|6819.2|6830.2|6818.2|0
1723129160000|2024-08-08 14:59:20|6831.1|6819.1|6841.7|6829.7|6842.3|6830.3|6830.1|6818.1|20
1723129170000|2024-08-08 14:59:30|6841.6|6829.6|6840.7|6828.7|6842.4|6830.4|6840.6|6828.6|2
1723129180000|2024-08-08 14:59:40|6840.8|6828.8|6847.9|6835.9|6852.4|6840.4|6837.7|6828.3|4
1723129190000|2024-08-08 14:59:50|6848|6836|6847.5|6835.5|6848|6836|6847.5|6835.5|0
1723129200000|2024-08-08 15:00:00|6847|6835|6845.4|6833.4|6851.6|6839.6|6843.3|6831.3|4
1723129210000|2024-08-08 15:00:10|6845.3|6833.3|6844.8|6832.8|6845.4|6833.4|6843|6831|0
1723129220000|2024-08-08 15:00:20|6845.3|6833.3|6842|6830|6845.3|6833.3|6842|6830|0
1723129230000|2024-08-08 15:00:30|6842.1|6830.1|6844.5|6832.5|6844.5|6832.5|6842|6830|1
1723129240000|2024-08-08 15:00:40|6844.1|6832.1|6845.5|6833.5|6845.5|6833.5|6844.1|6832.1|1
1723129250000|2024-08-08 15:00:50|6845.7|6833.7|6850|6838|6850|6838|6845.7|6833.7|0
1723129260000|2024-08-08 15:01:00|6844.7|6832.7|6842.8|6830.8|6849|6837|6842.8|6830.8|5
1723129270000|2024-08-08 15:01:10|6844.2|6832.2|6830.2|6818.2|6844.2|6832.2|6828.3|6816.3|33
1723129280000|2024-08-08 15:01:20|6830.3|6818.3|6859.2|6847.2|6859.2|6847.2|6827.6|6815.6|45
1723129290000|2024-08-08 15:01:30|6860|6848|6860.9|6848.9|6861|6849|6859.8|6847.8|0
1723129300000|2024-08-08 15:01:40|6860.8|6848.8|6863.9|6851.9|6863.9|6851.9|6860.8|6848.8|0
1723129310000|2024-08-08 15:01:50|6863.8|6851.8|6855.8|6843.8|6863.8|6851.8|6855.8|6843.8|1
1723129320000|2024-08-08 15:02:00|6855.7|6843.7|6857.1|6845.1|6860.9|6848.9|6855.7|6843.7|2
1723129330000|2024-08-08 15:02:10|6857.2|6845.2|6854|6842|6857.2|6845.2|6854|6842|1
1723129340000|2024-08-08 15:02:20|6854.9|6842.9|6852.9|6840.9|6855|6843|6852.5|6840.5|11
1723129350000|2024-08-08 15:02:30|6852.4|6840.4|6859.1|6847.1|6863.1|6851.1|6852.4|6840.4|4
1723129360000|2024-08-08 15:02:40|6859|6847|6855.6|6847.6|6859|6848|6855.6|6845.9|0
1723129370000|2024-08-08 15:02:50|6860.3|6852.3|6872|6860|6872|6860|6860.3|6852.3|6
1723129390000|2024-08-08 15:03:10|6872.9|6860.9|6873|6861|6873.8|6864.2|6870.2|6860.7|4
1723129400000|2024-08-08 15:03:20|6872.6|6860.6|6872.7|6860.7|6872.7|6860.7|6872.6|6860.6|1
1723129410000|2024-08-08 15:03:30|6874.4|6862.4|6873.5|6861.5|6874.4|6862.4|6873.5|6861.5|0
1723129420000|2024-08-08 15:03:40|6868.2|6860.2|6860.7|6848.7|6868.2|6860.2|6860.7|6848.7|4
1723129430000|2024-08-08 15:03:50|6860.2|6848.2|6859.6|6847.6|6860.5|6848.5|6859.6|6847.6|1
1723129440000|2024-08-08 15:04:00|6860.5|6848.5|6857.8|6845.8|6860.5|6848.5|6857.8|6845.8|1
1723129450000|2024-08-08 15:04:10|6857.9|6845.9|6857.9|6845.9|6857.9|6845.9|6857.8|6845.8|0
1723129460000|2024-08-08 15:04:20|6858.4|6846.4|6859.7|6847.7|6859.7|6847.7|6858.4|6846.4|1
1723129470000|2024-08-08 15:04:30|6860.5|6848.5|6866.2|6854.2|6866.2|6854.2|6860.4|6848.4|3
1723129480000|2024-08-08 15:04:40|6865.8|6853.8|6865.9|6853.9|6865.9|6853.9|6865.8|6853.8|0
1723129500000|2024-08-08 15:05:00|6865.4|6853.4|6867.8|6855.8|6868.8|6856.8|6859.1|6847.1|21
1723129510000|2024-08-08 15:05:10|6867.9|6855.9|6873|6861|6874.1|6862.1|6867.9|6855.9|3
1723129520000|2024-08-08 15:05:20|6872.9|6860.9|6874.8|6862.8|6874.8|6862.8|6872.9|6860.9|0
1723129530000|2024-08-08 15:05:30|6874.9|6862.9|6878.8|6866.8|6880.5|6868.5|6874.9|6862.9|0
1723129540000|2024-08-08 15:05:40|6878.7|6866.7|6878.7|6866.7|6878.9|6866.9|6878.7|6866.7|0
1723129550000|2024-08-08 15:05:50|6878.8|6866.8|6874.9|6862.9|6883.6|6871.6|6874.9|6862.9|1
1723129560000|2024-08-08 15:06:00|6874|6862|6866|6854|6874|6862|6866|6854|1
1723129570000|2024-08-08 15:06:10|6865.5|6853.5|6855.9|6843.9|6865.5|6853.5|6855.9|6843.9|10
1723129580000|2024-08-08 15:06:20|6856.2|6844.2|6854.9|6842.9|6856.2|6844.2|6854.9|6842.9|0
1723129590000|2024-08-08 15:06:30|6855.7|6843.7|6855.8|6843.8|6855.8|6843.8|6855.7|6843.7|0
1723129620000|2024-08-08 15:07:00|6855.7|6843.7|6862.1|6850.1|6862.6|6850.6|6855.7|6843.7|0
1723129630000|2024-08-08 15:07:10|6862.6|6850.6|6856.8|6844.8|6862.6|6850.6|6856.8|6844.8|0
1723129640000|2024-08-08 15:07:20|6857.1|6845.1|6857.1|6845.1|6859.2|6847.2|6857.1|6845.1|0
1723129650000|2024-08-08 15:07:30|6857.2|6845.2|6857.1|6845.1|6857.2|6845.2|6857|6845|0
1723129660000|2024-08-08 15:07:40|6859|6847|6859.9|6847.9|6859.9|6847.9|6859|6847|1
1723129670000|2024-08-08 15:07:50|6858.9|6846.9|6862.1|6850.1|6863.3|6851.3|6858|6846|10
1723129680000|2024-08-08 15:08:00|6861.3|6849.3|6874.2|6862.2|6874.2|6862.2|6861.3|6849.3|8
1723129690000|2024-08-08 15:08:10|6873.2|6861.2|6873.2|6861.2|6873.2|6861.2|6873.2|6861.2|0
1723129700000|2024-08-08 15:08:20|6870.6|6858.6|6871.1|6859.1|6871.5|6859.5|6870.5|6858.5|0
1723129710000|2024-08-08 15:08:30|6870.1|6858.1|6864.6|6852.6|6870.1|6858.1|6864.6|6852.6|3
1723129720000|2024-08-08 15:08:40|6864.7|6852.7|6868.2|6856.2|6869.5|6857.5|6864.7|6852.7|12
1723129730000|2024-08-08 15:08:50|6867.7|6855.7|6871.7|6859.7|6871.7|6859.7|6865.3|6853.3|1
1723129740000|2024-08-08 15:09:00|6873.4|6861.4|6860.9|6848.9|6873.4|6861.4|6860.6|6848.6|9
1723129750000|2024-08-08 15:09:10|6861.4|6849.4|6861.4|6849.4|6861.4|6849.4|6861.4|6849.4|0
1723129770000|2024-08-08 15:09:30|6861.3|6849.3|6860.6|6848.6|6861.8|6849.8|6860.5|6848.5|0
1723129780000|2024-08-08 15:09:40|6860.5|6848.5|6859.9|6847.9|6860.5|6848.5|6859.7|6847.7|0
1723129790000|2024-08-08 15:09:50|6859.8|6847.8|6859.8|6847.8|6859.8|6847.8|6859.8|6847.8|2
1723129800000|2024-08-08 15:10:00|6859.9|6847.9|6857|6845|6859.9|6847.9|6856.6|6844.6|1
1723129810000|2024-08-08 15:10:10|6853.6|6845.6|6852.6|6840.6|6854.9|6845.6|6852.6|6840.6|3
1723129820000|2024-08-08 15:10:20|6847.5|6835.5|6845.6|6837.6|6847.5|6837.6|6845.4|6835.5|23
1723129830000|2024-08-08 15:10:30|6847.5|6835.5|6847.5|6835.5|6847.5|6835.5|6847.5|6835.5|0
1723129840000|2024-08-08 15:10:40|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|0
1723129860000|2024-08-08 15:11:00|6845.6|6837.6|6848.8|6836.8|6848.8|6837.6|6845|6835.1|31
1723129870000|2024-08-08 15:11:10|6847.7|6839.7|6854.3|6842.3|6854.5|6844.6|6847.7|6837.6|9
1723129880000|2024-08-08 15:11:20|6855.9|6843.9|6857|6845|6857|6845|6854.2|6842.2|0
1723129890000|2024-08-08 15:11:30|6858.2|6846.2|6851|6843|6859.3|6847.3|6851|6841.1|21
1723129900000|2024-08-08 15:11:40|6850.5|6842.5|6850.6|6838.6|6852.6|6842.5|6850.1|6838.5|28
1723129910000|2024-08-08 15:11:50|6850.7|6838.7|6851.3|6839.3|6854.8|6842.8|6849.3|6838.6|10
1723129920000|2024-08-08 15:12:00|6850|6838|6842.3|6830.3|6850|6838|6834.8|6822.8|10
1723129930000|2024-08-08 15:12:10|6841.4|6829.4|6839.5|6827.5|6841.9|6829.9|6836.5|6824.5|5
1723129940000|2024-08-08 15:12:20|6839|6827|6838.5|6826.5|6839.3|6827.3|6838.4|6826.4|0
1723129950000|2024-08-08 15:12:30|6839|6827|6846.2|6834.2|6846.2|6834.2|6838.9|6826.9|1
1723129960000|2024-08-08 15:12:40|6843.9|6831.9|6844|6832|6844|6832|6841.4|6829.4|3
1723129970000|2024-08-08 15:12:50|6843|6831|6844|6832|6844.4|6832.4|6842.5|6830.5|0
1723129980000|2024-08-08 15:13:00|6842.5|6834.5|6844.5|6832.5|6844.5|6835.3|6842.5|6832.5|3
1723129990000|2024-08-08 15:13:10|6840.7|6828.7|6839.3|6827.3|6840.7|6828.7|6838.4|6826.4|6
1723130000000|2024-08-08 15:13:20|6839.4|6827.4|6834.3|6822.3|6839.4|6827.4|6829.5|6817.5|12
1723130010000|2024-08-08 15:13:30|6833.9|6821.9|6833.9|6821.9|6835.7|6823.7|6830.6|6818.6|13
1723130020000|2024-08-08 15:13:40|6833.7|6821.7|6836.4|6824.4|6836.4|6824.4|6830.4|6818.4|10
1723130030000|2024-08-08 15:13:50|6843.6|6831.6|6843.6|6831.6|6843.6|6833.5|6841.5|6831.6|3
1723130040000|2024-08-08 15:14:00|6843.1|6831.1|6841.2|6829.2|6843.1|6831.1|6840.3|6828.3|4
1723130050000|2024-08-08 15:14:10|6841.8|6829.8|6854|6842|6856.4|6844.4|6841.8|6829.8|10
1723130060000|2024-08-08 15:14:20|6856.9|6844.9|6861.6|6849.6|6870.4|6858.4|6856.6|6844.6|7
1723130070000|2024-08-08 15:14:30|6859.3|6853.3|6852.4|6840.4|6864.8|6855.2|6845.8|6833.8|11
1723130080000|2024-08-08 15:14:40|6850.8|6838.8|6864|6852|6864|6852|6850.8|6838.8|1
1723130090000|2024-08-08 15:14:50|6864.9|6852.9|6860.6|6848.6|6864.9|6852.9|6859.3|6847.3|0
1723130100000|2024-08-08 15:15:00|6859.2|6847.2|6854.2|6842.2|6859.2|6847.2|6848.2|6836.2|14
1723130110000|2024-08-08 15:15:10|6855.2|6843.2|6852.5|6840.5|6855.2|6843.2|6850.7|6838.7|7
1723130120000|2024-08-08 15:15:20|6852.4|6840.4|6853.7|6841.7|6854.8|6842.8|6852.3|6840.3|5
1723130130000|2024-08-08 15:15:30|6852.2|6840.2|6854.3|6842.3|6854.3|6842.3|6851|6839|0
1723130140000|2024-08-08 15:15:40|6853.7|6841.7|6852.1|6840.1|6853.8|6841.8|6850.5|6838.5|3
1723130150000|2024-08-08 15:15:50|6853.3|6841.3|6850.8|6838.8|6853.4|6841.4|6850|6838|3
1723130160000|2024-08-08 15:16:00|6850.4|6838.4|6850|6838|6852|6840|6847.6|6835.6|7
1723130170000|2024-08-08 15:16:10|6849|6837|6850.6|6838.6|6850.6|6838.6|6847.6|6835.6|1
1723130180000|2024-08-08 15:16:20|6851.8|6839.8|6857.3|6845.3|6858.8|6846.8|6851.7|6839.7|4
1723130190000|2024-08-08 15:16:30|6857.4|6845.4|6858.1|6846.1|6858.1|6846.1|6857.4|6845.4|0
1723130200000|2024-08-08 15:16:40|6858.5|6846.5|6856.6|6844.6|6858.5|6846.5|6856.6|6844.6|2
1723130210000|2024-08-08 15:16:50|6857.1|6845.1|6851.6|6839.6|6857.2|6845.2|6849.8|6837.8|1
1723130220000|2024-08-08 15:17:00|6852.1|6840.1|6848.3|6836.3|6853.7|6841.7|6847.3|6835.3|4
1723130230000|2024-08-08 15:17:10|6848.4|6836.4|6850|6838|6850|6838|6847.3|6835.3|4
1723130240000|2024-08-08 15:17:20|6851.8|6839.8|6851.7|6839.7|6851.8|6839.8|6850.1|6838.1|1
1723130250000|2024-08-08 15:17:30|6853.2|6841.2|6860.4|6848.4|6860.9|6848.9|6851.7|6839.7|20
1723130260000|2024-08-08 15:17:40|6860.5|6848.5|6881.9|6869.9|6881.9|6869.9|6860.5|6848.5|15
1723130270000|2024-08-08 15:17:50|6882.3|6870.3|6887.5|6875.5|6888.8|6876.8|6882.3|6870.3|7
1723130280000|2024-08-08 15:18:00|6887|6875|6885|6873|6887|6875|6876.8|6864.8|14
1723130290000|2024-08-08 15:18:10|6885.3|6873.3|6879|6873|6886.8|6874.8|6879|6871.5|0
1723130300000|2024-08-08 15:18:20|6878.9|6872.9|6874.7|6862.7|6878.9|6872.9|6873.8|6861.8|6
1723130310000|2024-08-08 15:18:30|6874.2|6862.2|6874.4|6862.4|6874.4|6862.4|6872.8|6860.8|0
1723130320000|2024-08-08 15:18:40|6874.5|6862.5|6875|6863|6875.5|6863.5|6874.5|6862.5|0
1723130330000|2024-08-08 15:18:50|6876.3|6864.3|6886.7|6874.7|6886.7|6874.7|6876.3|6864.3|4
1723130340000|2024-08-08 15:19:00|6886.2|6874.2|6887.1|6875.1|6888.2|6876.2|6886.2|6874.2|5
1723130350000|2024-08-08 15:19:10|6889.2|6877.2|6897.6|6885.6|6900.3|6888.3|6888|6876|9
1723130360000|2024-08-08 15:19:20|6896.8|6884.8|6897.4|6885.4|6900|6888|6895|6883|14
1723130370000|2024-08-08 15:19:30|6897.6|6885.6|6909|6897|6909.4|6897.4|6897.6|6885.6|4
1723130380000|2024-08-08 15:19:40|6908.8|6896.8|6913|6901|6914.1|6902.1|6908.1|6896.1|5
1723130390000|2024-08-08 15:19:50|6912.1|6900.1|6914.6|6902.6|6914.6|6903.9|6910.1|6899.7|4
1723130400000|2024-08-08 15:20:00|6913.7|6901.7|6910.4|6902.4|6913.7|6902.6|6910.4|6898.5|6
1723130410000|2024-08-08 15:20:10|6911.9|6899.9|6908.6|6896.6|6913.8|6905.6|6906.6|6894.6|19
1723130420000|2024-08-08 15:20:20|6908.5|6896.5|6911.6|6899.6|6911.6|6899.6|6908.5|6896.5|8
1723130430000|2024-08-08 15:20:30|6917.4|6905.4|6924|6912|6925|6913|6917.2|6905.2|8
1723130440000|2024-08-08 15:20:40|6924.1|6912.1|6925.9|6913.9|6925.9|6913.9|6919.8|6907.8|8
1723130450000|2024-08-08 15:20:50|6924.4|6916.4|6926.2|6914.2|6926.2|6916.4|6924.4|6913.4|2
1723130460000|2024-08-08 15:21:00|6926|6914|6917.9|6905.9|6926|6914|6917.9|6905.9|19
1723130470000|2024-08-08 15:21:10|6917.4|6905.4|6904.2|6892.2|6917.4|6905.4|6904.2|6892.2|12
1723130480000|2024-08-08 15:21:20|6904.4|6892.4|6908|6896|6908|6896|6904.4|6892.4|4
1723130490000|2024-08-08 15:21:30|6909.7|6897.7|6923.1|6911.1|6923.1|6911.1|6909.7|6897.7|11
1723130500000|2024-08-08 15:21:40|6925.6|6913.6|6926.5|6914.5|6927|6916|6924|6912.3|8
1723130510000|2024-08-08 15:21:50|6926.6|6914.6|6931.8|6919.8|6931.8|6919.8|6926.5|6914.5|3
1723130520000|2024-08-08 15:22:00|6932.7|6920.7|6931.5|6919.5|6940.4|6932.4|6931.5|6919.5|4
1723130530000|2024-08-08 15:22:10|6932.4|6920.4|6945.1|6933.1|6945.2|6933.2|6929.5|6917.5|15
1723130540000|2024-08-08 15:22:20|6944.8|6932.8|6932.1|6920.1|6944.8|6932.8|6932.1|6920.1|4
1723130550000|2024-08-08 15:22:30|6932.5|6920.5|6934.7|6922.7|6935.3|6923.3|6930.2|6918.2|11
1723130560000|2024-08-08 15:22:40|6935.6|6923.6|6938.9|6926.9|6939.8|6927.8|6935.6|6923.6|3
1723130570000|2024-08-08 15:22:50|6938.8|6926.8|6939.4|6927.4|6939.5|6927.5|6936.3|6924.3|7
1723130580000|2024-08-08 15:23:00|6939.5|6927.5|6942.5|6930.5|6942.5|6930.5|6939.5|6927.5|4
1723130590000|2024-08-08 15:23:10|6942.6|6930.6|6949.3|6937.3|6949.7|6937.7|6942.5|6930.5|7
1723130600000|2024-08-08 15:23:20|6948.4|6936.4|6950.4|6938.4|6951.3|6939.3|6947.7|6935.7|20
1723130610000|2024-08-08 15:23:30|6950.2|6938.2|6953.2|6941.2|6953.2|6941.2|6947|6938.2|13
1723130620000|2024-08-08 15:23:40|6953.9|6941.9|6954.9|6942.9|6955.1|6943.1|6953.9|6941.9|5
1723130630000|2024-08-08 15:23:50|6957|6945|6934.6|6922.6|6957|6945|6922.4|6910.4|2
1723130640000|2024-08-08 15:24:00|6934.4|6922.4|6937.6|6925.6|6941.6|6929.6|6931.8|6919.8|1
1723130650000|2024-08-08 15:24:10|6937.5|6925.5|6936.1|6924.1|6937.6|6925.6|6936.1|6924.1|1
1723130660000|2024-08-08 15:24:20|6930.8|6918.8|6931.4|6919.4|6934.8|6922.8|6930.8|6918.8|1
1723130670000|2024-08-08 15:24:30|6931.8|6919.8|6931.9|6919.9|6936.3|6924.3|6930.8|6918.8|1
1723130680000|2024-08-08 15:24:40|6931.8|6919.8|6936.3|6924.3|6938.3|6928.4|6928.3|6916.3|10
1723130690000|2024-08-08 15:24:50|6937.6|6925.6|6943.6|6931.6|6943.6|6931.6|6937.6|6925.6|0
1723130700000|2024-08-08 15:25:00|6943.1|6931.1|6938.7|6926.7|6943.6|6931.6|6937.2|6925.2|5
1723130710000|2024-08-08 15:25:10|6940.4|6928.4|6939.1|6927.1|6940.4|6928.4|6939.1|6927.1|2
1723130730000|2024-08-08 15:25:30|6938.7|6926.7|6943.5|6931.5|6944.5|6932.5|6938.7|6926.7|10
1723130740000|2024-08-08 15:25:40|6943.7|6931.7|6943.9|6931.9|6943.9|6931.9|6943.7|6931.7|0
1723130750000|2024-08-08 15:25:50|6943.8|6931.8|6945.1|6933.1|6945.1|6933.1|6943.8|6931.8|0
1723130760000|2024-08-08 15:26:00|6943.9|6931.9|6944.9|6932.9|6945.2|6933.2|6942.9|6930.9|0
1723130770000|2024-08-08 15:26:10|6945.3|6933.3|6944.3|6932.3|6945.5|6935.2|6943.2|6932.2|4
1723130780000|2024-08-08 15:26:20|6935.6|6923.6|6940.9|6928.9|6944.9|6932.9|6933.8|6921.8|4
1723130790000|2024-08-08 15:26:30|6939.2|6927.2|6940.2|6928.2|6942.2|6930.2|6939.2|6927.2|0
1723130800000|2024-08-08 15:26:40|6940.8|6928.8|6950.6|6938.6|6955|6943|6940.8|6928.8|37
1723130810000|2024-08-08 15:26:50|6955.9|6943.9|6954.5|6942.5|6955.9|6943.9|6952.1|6940.1|5
1723130820000|2024-08-08 15:27:00|6957.1|6945.1|6955|6943|6962.8|6950.8|6954.3|6943|5
1723130830000|2024-08-08 15:27:10|6956.4|6944.4|6951.8|6939.8|6956.6|6944.6|6951.7|6939.7|2
1723130840000|2024-08-08 15:27:20|6951.9|6939.9|6951.8|6939.8|6951.9|6939.9|6951.8|6939.8|0
1723130850000|2024-08-08 15:27:30|6951.9|6939.9|6953.7|6941.7|6953.7|6941.7|6951.9|6939.9|1
1723130860000|2024-08-08 15:27:40|6953.3|6941.3|6962|6950|6962|6950|6953.3|6941.3|10
1723130870000|2024-08-08 15:27:50|6962.1|6950.1|6961.7|6949.7|6962.1|6950.1|6961.7|6949.7|0
1723130880000|2024-08-08 15:28:00|6961.8|6949.8|6962.2|6950.2|6962.9|6950.9|6961.8|6949.8|0
1723130890000|2024-08-08 15:28:10|6962.1|6950.1|6956.9|6944.9|6962.1|6950.1|6955.9|6943.9|1
1723130900000|2024-08-08 15:28:20|6956.6|6944.6|6954.6|6942.6|6956.6|6944.6|6953.6|6941.6|5
1723130910000|2024-08-08 15:28:30|6955|6943|6965.6|6953.6|6965.6|6953.6|6955|6943|16
1723130920000|2024-08-08 15:28:40|6965.5|6953.5|6964.1|6952.1|6966.1|6954.1|6964.1|6952.1|1
1723130930000|2024-08-08 15:28:50|6964.9|6952.9|6964.9|6952.9|6965|6953|6964.9|6952.9|0
1723130940000|2024-08-08 15:29:00|6962.4|6950.4|6964.6|6956.6|6965.1|6957.1|6958.8|6946.8|3
1723130950000|2024-08-08 15:29:10|6965.1|6957.1|6959.7|6951.7|6965.1|6957.1|6958.4|6948|7
1723130960000|2024-08-08 15:29:20|6961.4|6953.4|6966|6954|6966.5|6955.3|6961.4|6953.4|4
1723130970000|2024-08-08 15:29:30|6965.9|6953.9|6965.9|6953.9|6965.9|6953.9|6965.9|6953.9|0
1723130980000|2024-08-08 15:29:40|6966.2|6954.2|6958.6|6946.6|6966.2|6954.2|6958.6|6946.6|8
1723130990000|2024-08-08 15:29:50|6957|6945|6958.8|6946.8|6960.3|6948.3|6956.9|6944.9|4
1723131000000|2024-08-08 15:30:00|6959|6947|6959.5|6947.5|6960|6948|6958.8|6946.8|3
1723131010000|2024-08-08 15:30:10|6959.6|6947.6|6960.5|6948.5|6960.5|6950.4|6958.4|6947.5|10
1723131020000|2024-08-08 15:30:20|6958.4|6950.4|6956.5|6948.5|6960.5|6950.4|6956.5|6948|0
1723131030000|2024-08-08 15:30:30|6957.1|6945.1|6957.2|6945.2|6957.2|6945.2|6957.1|6945.1|7
1723131040000|2024-08-08 15:30:40|6955.7|6949.7|6955.7|6943.7|6958.3|6949.7|6954.5|6943|11
1723131050000|2024-08-08 15:30:50|6955.8|6943.8|6949.7|6937.7|6956.3|6944.3|6949.7|6937.7|8
1723131060000|2024-08-08 15:31:00|6950|6938|6932.8|6920.8|6951.9|6940|6930.1|6918.1|24
1723131070000|2024-08-08 15:31:10|6932.3|6920.3|6931.9|6919.9|6932.3|6920.3|6929|6917|6
1723131080000|2024-08-08 15:31:20|6931.4|6919.4|6929.3|6917.3|6931.4|6919.4|6924.6|6912.6|3
1723131090000|2024-08-08 15:31:30|6929.1|6917.1|6929.5|6921.5|6931.7|6921.5|6928.1|6916.1|3
1723131100000|2024-08-08 15:31:40|6931.5|6919.5|6924.6|6916.6|6932.5|6920.5|6924.6|6916.5|1
1723131110000|2024-08-08 15:31:50|6925.5|6913.5|6931.1|6919.1|6931.2|6919.2|6922.6|6913.5|13
1723131120000|2024-08-08 15:32:00|6930.2|6918.2|6939.5|6927.5|6939.8|6927.8|6929.9|6917.9|5
1723131130000|2024-08-08 15:32:10|6932.5|6920.5|6931.2|6919.2|6936.6|6926|6929.1|6917.1|15
1723131140000|2024-08-08 15:32:20|6932.6|6920.6|6931|6919|6932.6|6920.6|6930.6|6918.6|11
1723131150000|2024-08-08 15:32:30|6930.9|6918.9|6928.1|6916.1|6930.9|6920.7|6919.7|6907.7|15
1723131160000|2024-08-08 15:32:40|6927.8|6915.8|6919.7|6907.7|6927.8|6915.8|6919.5|6907.5|8
1723131170000|2024-08-08 15:32:50|6919.6|6907.6|6919.3|6907.3|6919.7|6907.7|6906.4|6894.4|18
1723131180000|2024-08-08 15:33:00|6919.4|6907.4|6919.4|6907.4|6919.6|6907.6|6916.4|6904.4|7
1723131190000|2024-08-08 15:33:10|6918.9|6906.9|6916.6|6904.6|6919.9|6907.9|6913.6|6901.6|7
1723131200000|2024-08-08 15:33:20|6916.7|6904.7|6916.8|6904.8|6919|6907|6915.3|6903.3|4
1723131210000|2024-08-08 15:33:30|6917.6|6905.6|6910.8|6898.8|6917.6|6905.6|6910.8|6898.8|2
1723131220000|2024-08-08 15:33:40|6911|6899|6906.8|6894.8|6911.1|6899.1|6906.8|6894.8|5
1723131230000|2024-08-08 15:33:50|6906.9|6894.9|6901.8|6889.8|6906.9|6894.9|6900.6|6888.6|17
1723131240000|2024-08-08 15:34:00|6902.3|6890.3|6909|6897|6909|6897|6901.8|6889.8|6
1723131250000|2024-08-08 15:34:10|6910.4|6898.4|6905.3|6893.3|6910.5|6898.5|6903.3|6891.3|4
1723131260000|2024-08-08 15:34:20|6905.8|6893.8|6910.5|6898.5|6910.6|6898.6|6905.8|6893.8|7
1723131270000|2024-08-08 15:34:30|6910|6898|6912.9|6900.9|6912.9|6900.9|6901.6|6889.6|5
1723131280000|2024-08-08 15:34:40|6913.1|6901.1|6922.5|6910.5|6922.5|6910.5|6913|6901|1
1723131290000|2024-08-08 15:34:50|6921.7|6909.7|6921.5|6909.5|6921.7|6909.7|6921|6909|4
1723131300000|2024-08-08 15:35:00|6917.3|6905.3|6919.6|6907.6|6921|6909|6914.8|6902.8|5
1723131310000|2024-08-08 15:35:10|6918.1|6906.1|6917.3|6905.3|6920.9|6908.9|6917.3|6905.3|0
1723131320000|2024-08-08 15:35:20|6918.1|6906.1|6907|6895|6918.1|6906.1|6904.7|6892.7|5
1723131330000|2024-08-08 15:35:30|6907.1|6895.1|6904.8|6892.8|6907.7|6895.7|6904|6892|0
1723131340000|2024-08-08 15:35:40|6903.5|6891.5|6906.2|6894.2|6906.2|6894.2|6902.2|6890.2|5
1723131350000|2024-08-08 15:35:50|6906|6894|6904.4|6892.4|6906|6894|6904.3|6892.3|0
1723131360000|2024-08-08 15:36:00|6904.9|6892.9|6902.8|6890.8|6905.7|6893.7|6902.5|6890.5|12
1723131370000|2024-08-08 15:36:10|6903.7|6891.7|6904.3|6892.3|6906.2|6894.2|6903.7|6891.7|0
1723131380000|2024-08-08 15:36:20|6903.7|6891.7|6901.5|6889.5|6910.2|6898.2|6901.5|6889.5|15
1723131390000|2024-08-08 15:36:30|6901.3|6889.3|6896.8|6884.8|6901.5|6889.5|6896.8|6884.8|5
1723131400000|2024-08-08 15:36:40|6896.6|6884.6|6892.1|6880.1|6896.6|6884.6|6892|6880|0
1723131410000|2024-08-08 15:36:50|6892.8|6880.8|6896.7|6884.7|6896.7|6884.7|6892.8|6880.8|2
1723131420000|2024-08-08 15:37:00|6896.3|6884.3|6893.6|6881.6|6896.3|6885.9|6892.2|6880.2|8
1723131430000|2024-08-08 15:37:10|6893.5|6881.5|6893.2|6881.2|6893.5|6881.5|6892.8|6880.8|1
1723131440000|2024-08-08 15:37:20|6893.1|6881.1|6888.2|6876.2|6893.1|6881.1|6887.2|6875.2|7
1723131450000|2024-08-08 15:37:30|6888.3|6876.3|6888.4|6876.4|6888.9|6876.9|6888.3|6876.3|3
1723131460000|2024-08-08 15:37:40|6887.7|6875.7|6884.4|6872.4|6887.7|6875.7|6884.4|6872.4|5
1723131480000|2024-08-08 15:38:00|6884.5|6872.5|6885.8|6873.8|6885.9|6873.9|6881.7|6869.7|8
1723131490000|2024-08-08 15:38:10|6885.7|6873.7|6898|6886|6902.9|6890.9|6885.3|6873.3|3
1723131500000|2024-08-08 15:38:20|6898.7|6886.7|6907.6|6895.6|6907.6|6895.6|6897.1|6886.7|12
1723131510000|2024-08-08 15:38:30|6908.1|6896.1|6912.7|6900.7|6921.1|6909.1|6908.1|6896.1|3
1723131520000|2024-08-08 15:38:40|6912.8|6900.8|6918|6906|6918|6906|6912.7|6900.7|0
1723131530000|2024-08-08 15:38:50|6918.1|6906.1|6922.7|6910.7|6922.7|6910.7|6918.1|6906.1|1
1723131540000|2024-08-08 15:39:00|6922.8|6910.8|6922.3|6910.3|6923.9|6911.9|6918.9|6906.9|3
1723131550000|2024-08-08 15:39:10|6922|6910|6920.9|6908.9|6922|6910|6919.5|6907.5|0
1723131560000|2024-08-08 15:39:20|6920.7|6908.7|6925.3|6913.3|6925.3|6913.3|6919.4|6907.4|3
1723131570000|2024-08-08 15:39:30|6925.7|6913.7|6925|6913|6925.9|6913.9|6924.8|6912.8|6
1723131580000|2024-08-08 15:39:40|6926.7|6914.7|6926.7|6914.7|6926.7|6914.7|6926.7|6914.7|0
1723131590000|2024-08-08 15:39:50|6926.8|6914.8|6927.2|6915.2|6927.7|6915.7|6926.6|6914.6|0
1723131600000|2024-08-08 15:40:00|6927.1|6915.1|6919|6907|6927.2|6915.2|6919|6907|2
1723131610000|2024-08-08 15:40:10|6919.1|6907.1|6914.1|6902.1|6920.3|6908.3|6913.4|6901.4|0
1723131620000|2024-08-08 15:40:20|6914.3|6902.3|6916|6904|6917.5|6905.5|6910.9|6901|8
1723131630000|2024-08-08 15:40:30|6915.8|6903.8|6919.6|6907.6|6919.6|6907.6|6913.7|6901.7|2
1723131640000|2024-08-08 15:40:40|6918.9|6906.9|6925.2|6913.2|6926.4|6914.4|6918.9|6906.9|3
1723131650000|2024-08-08 15:40:50|6925.3|6913.3|6925.1|6913.1|6928|6916|6924.1|6912.1|0
1723131660000|2024-08-08 15:41:00|6926|6914|6922.8|6910.8|6926.1|6914.1|6922|6910|3
1723131670000|2024-08-08 15:41:10|6922|6910|6921.6|6909.6|6923.6|6911.6|6920.4|6908.4|1
1723131680000|2024-08-08 15:41:20|6921.7|6909.7|6921.9|6909.9|6922.7|6910.7|6920.9|6908.9|4
1723131690000|2024-08-08 15:41:30|6921.5|6909.5|6918.4|6906.4|6922.4|6910.4|6918|6906|1
1723131700000|2024-08-08 15:41:40|6919.9|6907.9|6917.1|6905.1|6919.9|6907.9|6916.7|6904.7|0
1723131710000|2024-08-08 15:41:50|6915.6|6903.6|6908.7|6896.7|6915.6|6903.6|6908.7|6896.7|2
1723131720000|2024-08-08 15:42:00|6905.7|6893.7|6906.2|6894.2|6910.3|6898.3|6904.7|6892.7|13
1723131730000|2024-08-08 15:42:10|6906.1|6894.1|6900.7|6888.7|6906.1|6894.1|6900.6|6888.6|0
1723131740000|2024-08-08 15:42:20|6900.6|6888.6|6891.5|6879.5|6900.6|6888.6|6891.5|6879.5|2
1723131750000|2024-08-08 15:42:30|6891.6|6879.6|6895.2|6883.2|6899.2|6887.2|6890.1|6879.2|8
1723131760000|2024-08-08 15:42:40|6896.7|6884.7|6895.3|6883.3|6897.7|6888.7|6895.3|6883.3|5
1723131770000|2024-08-08 15:42:50|6895.4|6883.4|6892.7|6880.7|6895.8|6883.8|6892.7|6880.7|1
1723131780000|2024-08-08 15:43:00|6892.3|6880.3|6890.9|6878.9|6892.3|6880.3|6885.5|6873.5|19
1723131790000|2024-08-08 15:43:10|6891.2|6879.2|6905.4|6893.4|6908.4|6896.4|6891.1|6879.2|3
1723131800000|2024-08-08 15:43:20|6904.4|6892.4|6898.4|6886.4|6904.7|6892.7|6898.4|6886.4|0
1723131810000|2024-08-08 15:43:30|6898.2|6886.2|6899|6893|6901.2|6893|6895.6|6885.5|3
1723131820000|2024-08-08 15:43:40|6899.2|6891.2|6897.1|6885.1|6899.2|6891.2|6897|6885|6
1723131830000|2024-08-08 15:43:50|6898|6886|6899.8|6891.8|6899.8|6892.4|6896.8|6885.6|5
1723131840000|2024-08-08 15:44:00|6899.4|6891.4|6895.3|6883.3|6900.6|6892.9|6892.4|6880.4|15
1723131850000|2024-08-08 15:44:10|6896.3|6884.3|6913.8|6901.8|6913.8|6901.8|6895.1|6883.1|24
1723131860000|2024-08-08 15:44:20|6914.8|6902.8|6915.1|6903.1|6918.8|6906.8|6913.6|6901.6|0
1723131870000|2024-08-08 15:44:30|6914.9|6902.9|6916.1|6904.1|6916.1|6904.1|6914.8|6902.8|0
1723131880000|2024-08-08 15:44:40|6916.8|6904.8|6920.5|6908.5|6920.5|6908.5|6915|6903|2
1723131890000|2024-08-08 15:44:50|6921.4|6909.4|6920.8|6912.8|6925.8|6913.8|6920.4|6908.4|12
1723131900000|2024-08-08 15:45:00|6919.7|6913.7|6899.4|6887.4|6919.8|6913.8|6893.5|6881.5|12
1723131910000|2024-08-08 15:45:10|6900.2|6888.2|6896.8|6884.8|6900.3|6888.3|6896.8|6884.8|2
1723131920000|2024-08-08 15:45:20|6896.2|6884.2|6893.5|6881.5|6896.2|6884.2|6890.2|6880.5|6
1723131930000|2024-08-08 15:45:30|6893|6881|6897.2|6885.2|6897.2|6885.2|6893|6881|3
1723131940000|2024-08-08 15:45:40|6897|6885|6899|6887|6899|6887|6895.5|6883.5|7
1723131950000|2024-08-08 15:45:50|6898.4|6886.4|6896.6|6884.6|6899|6887|6896.4|6884.4|8
1723131960000|2024-08-08 15:46:00|6896.5|6884.5|6893.6|6881.6|6896.6|6884.6|6890.9|6878.9|8
1723131970000|2024-08-08 15:46:10|6893.7|6881.7|6888.5|6876.5|6893.9|6881.9|6880.2|6873.7|10
1723131980000|2024-08-08 15:46:20|6888.6|6876.6|6907.2|6895.2|6911.2|6899.2|6886.9|6876.6|8
1723131990000|2024-08-08 15:46:30|6910.6|6898.6|6906.2|6894.2|6910.6|6898.6|6900.2|6890.8|3
1723132000000|2024-08-08 15:46:40|6907.6|6895.6|6924.6|6912.6|6926.1|6914.1|6907.6|6895.6|5
1723132010000|2024-08-08 15:46:50|6923.2|6911.2|6924.1|6912.1|6925.4|6913.4|6920.6|6908.6|1
1723132020000|2024-08-08 15:47:00|6924.6|6912.6|6914.4|6902.4|6924.6|6912.6|6912.4|6900.4|16
1723132030000|2024-08-08 15:47:10|6909.9|6897.9|6916.1|6904.1|6917.6|6905.6|6907.7|6897.7|15
1723132040000|2024-08-08 15:47:20|6916.3|6904.3|6916.7|6904.7|6917.6|6905.6|6915.9|6903.9|17
1723132050000|2024-08-08 15:47:30|6918|6906|6921.2|6909.2|6921.3|6909.3|6917.9|6905.9|4
1723132060000|2024-08-08 15:47:40|6923|6911|6930.9|6918.9|6930.9|6920.1|6921.5|6911|19
1723132070000|2024-08-08 15:47:50|6932.6|6920.6|6939.1|6927.1|6939.1|6927.1|6928.5|6919.5|9
1723132080000|2024-08-08 15:48:00|6938.6|6926.6|6913.8|6901.8|6938.6|6928.9|6905.4|6893.4|26
1723132090000|2024-08-08 15:48:10|6913.7|6901.7|6902.4|6894.4|6913.7|6903.1|6902.4|6893.6|26
1723132100000|2024-08-08 15:48:20|6899.4|6893.4|6924.8|6912.8|6925.6|6913.6|6899.4|6892.3|49
1723132110000|2024-08-08 15:48:30|6924.9|6912.9|6930.1|6918.1|6935.1|6924.8|6922.9|6912.7|27
1723132120000|2024-08-08 15:48:40|6929.1|6917.1|6936.4|6928.4|6939.5|6931.4|6929.1|6917.1|19
1723132130000|2024-08-08 15:48:50|6942.9|6930.9|6944.3|6932.3|6949.6|6937.6|6942.7|6930.7|26
1723132140000|2024-08-08 15:49:00|6943.9|6931.9|6922.2|6916.2|6943.9|6933.7|6921|6912.6|42
1723132150000|2024-08-08 15:49:10|6921.4|6915.4|6919.2|6911.2|6928.2|6920|6919.2|6908.5|31
1723132160000|2024-08-08 15:49:20|6919.1|6911.1|6919.9|6907.9|6925.6|6918.2|6919.1|6907.9|25
1723132170000|2024-08-08 15:49:30|6917.9|6909.9|6925.7|6913.7|6925.9|6918.7|6917.9|6909.8|37
1723132180000|2024-08-08 15:49:40|6923.4|6915.4|6926.1|6914.1|6926.1|6915.8|6914.6|6905.3|55
1723132190000|2024-08-08 15:49:50|6926.8|6914.8|6943.5|6931.5|6946.9|6934.9|6926.8|6914.8|62
1723132200000|2024-08-08 15:50:00|6942.7|6930.7|6957.3|6945.3|6958.3|6946.3|6942.7|6930.7|41
1723132210000|2024-08-08 15:50:10|6957.4|6945.4|6964.2|6952.2|6968.2|6956.2|6957.4|6945.4|17
1723132220000|2024-08-08 15:50:20|6965.1|6953.1|6964.9|6952.9|6972.1|6960.1|6956.2|6944.2|16
1723132230000|2024-08-08 15:50:30|6964.7|6952.7|6963.4|6951.4|6965.8|6953.8|6958.1|6946.1|17
1723132240000|2024-08-08 15:50:40|6966.6|6954.6|6970.6|6958.6|6977.3|6965.3|6966.6|6954.6|11
1723132250000|2024-08-08 15:50:50|6970.5|6958.5|6969.6|6957.6|6971|6959|6969.6|6957.6|2
1723132260000|2024-08-08 15:51:00|6966.1|6954.1|6966.8|6958.8|6970.4|6959.9|6965.9|6954.1|1
1723132270000|2024-08-08 15:51:10|6968.7|6956.7|6966.2|6954.2|6968.7|6958.8|6966|6954|3
1723132280000|2024-08-08 15:51:20|6966.4|6954.4|6971.6|6959.6|6972.1|6960.1|6966.3|6954.3|8
1723132290000|2024-08-08 15:51:30|6971.4|6959.4|6982.6|6970.6|6982.6|6970.6|6971.4|6959.4|0
1723132300000|2024-08-08 15:51:40|6983.2|6971.2|6976.8|6964.8|6984.1|6972.1|6975.8|6963.8|1
1723132310000|2024-08-08 15:51:50|6977.3|6965.3|6975.2|6967.2|6977.3|6967.2|6975.2|6963.9|2
1723132320000|2024-08-08 15:52:00|6975.7|6967.7|6981.3|6969.3|6986|6974|6975.7|6967.7|23
1723132330000|2024-08-08 15:52:10|6982.1|6970.1|6979.2|6967.2|6982.1|6970.1|6978.3|6966.3|1
1723132340000|2024-08-08 15:52:20|6979|6967|6985.4|6973.4|6986.9|6974.9|6979|6967|8
1723132350000|2024-08-08 15:52:30|6985.5|6973.5|6984.3|6972.3|6985.5|6973.5|6983.4|6971.4|2
1723132360000|2024-08-08 15:52:40|6983.8|6971.8|6983.3|6971.3|6984.3|6972.3|6983.3|6971.3|1
1723132370000|2024-08-08 15:52:50|6983.9|6971.9|6984.6|6972.6|6989.2|6979|6983.9|6971.9|5
1723132380000|2024-08-08 15:53:00|6986.6|6974.6|6970.1|6958.1|6986.6|6974.6|6968.8|6956.8|10
1723132390000|2024-08-08 15:53:10|6968.8|6956.8|6973.8|6961.8|6974.7|6962.7|6967.7|6955.7|7
1723132400000|2024-08-08 15:53:20|6972.7|6960.7|6966.5|6954.5|6972.7|6960.7|6966.1|6954.1|1
1723132410000|2024-08-08 15:53:30|6966.1|6954.1|6957.1|6945.1|6966.1|6954.1|6955.4|6943.4|6
1723132420000|2024-08-08 15:53:40|6957|6945|6951.7|6939.7|6957.1|6945.1|6950.3|6938.3|2
1723132430000|2024-08-08 15:53:50|6952.8|6940.8|6955|6943|6955|6943|6952.8|6940.8|1
1723132440000|2024-08-08 15:54:00|6954.6|6942.6|6954.6|6942.6|6957.7|6945.7|6954|6942|2
1723132450000|2024-08-08 15:54:10|6954.5|6942.5|6954.7|6942.7|6954.7|6942.7|6954.5|6942.5|0
1723132460000|2024-08-08 15:54:20|6952.7|6940.7|6955.3|6943.3|6955.3|6943.3|6950.7|6938.7|7
1723132470000|2024-08-08 15:54:30|6956.5|6944.5|6960.3|6948.3|6963.6|6951.6|6956.5|6944.5|0
1723132480000|2024-08-08 15:54:40|6960.4|6948.4|6967.7|6955.7|6967.7|6955.7|6959.2|6947.2|3
1723132490000|2024-08-08 15:54:50|6966.2|6958.2|6966.2|6958.2|6966.2|6958.2|6966.2|6958.2|0
1723132500000|2024-08-08 15:55:00|6969.6|6961.6|6969.6|6961.6|6970.5|6962.8|6968.8|6961.6|1
1723132520000|2024-08-08 15:55:20|6972.4|6960.4|6972.4|6960.4|6972.4|6960.4|6972.4|6960.4|1
1723132530000|2024-08-08 15:55:30|6972.5|6960.5|6976.3|6964.3|6978.9|6966.9|6972.5|6960.5|0
1723132540000|2024-08-08 15:55:40|6978.4|6966.4|6978|6966|6979.4|6967.4|6976.1|6964.1|4
1723132550000|2024-08-08 15:55:50|6987|6975|6983.1|6971.1|6987|6975|6983.1|6971.1|0
1723132560000|2024-08-08 15:56:00|6982.7|6970.7|6980.4|6968.4|6986.2|6974.2|6980.4|6968.4|0
1723132570000|2024-08-08 15:56:10|6981.6|6969.6|6981.9|6969.9|6982.1|6970.1|6981.6|6969.6|0
1723132580000|2024-08-08 15:56:20|6982|6970|6982.1|6970.1|6982.1|6970.1|6981.9|6969.9|2
1723132590000|2024-08-08 15:56:30|6982.3|6970.3|6982.2|6970.2|6982.3|6970.3|6982.2|6970.2|0
1723132600000|2024-08-08 15:56:40|6982.3|6970.3|6982.2|6970.2|6982.3|6970.3|6981.8|6969.8|0
1723132610000|2024-08-08 15:56:50|6982.3|6970.3|6982.3|6970.3|6982.3|6970.3|6982.2|6970.2|0
1723132620000|2024-08-08 15:57:00|6982.4|6970.4|6982.4|6970.4|6982.4|6970.4|6982.4|6970.4|0
1723132630000|2024-08-08 15:57:10|6982.5|6970.5|6987.9|6975.9|6988.8|6976.8|6982.5|6970.5|0
1723132640000|2024-08-08 15:57:20|6987.1|6975.1|6996.2|6984.2|6996.2|6984.2|6987.1|6975.1|0
1723132650000|2024-08-08 15:57:30|6996.6|6984.6|6997.1|6985.1|6997.1|6985.1|6996.6|6984.6|0
1723132670000|2024-08-08 15:57:50|6997.2|6985.2|6996.3|6984.3|6997.3|6985.3|6996.2|6984.2|0
1723132680000|2024-08-08 15:58:00|6996.5|6984.5|6996.9|6984.9|6996.9|6984.9|6996.4|6984.4|0
1723132690000|2024-08-08 15:58:10|6995.9|6983.9|6993.7|6981.7|6995.9|6983.9|6993.3|6981.3|3
1723132700000|2024-08-08 15:58:20|6993.9|6981.9|6992.8|6980.8|6994.2|6982.2|6992.8|6980.8|0
1723132710000|2024-08-08 15:58:30|6991.9|6979.9|6992.4|6980.4|6995.4|6983.4|6991.7|6979.7|2
1723132720000|2024-08-08 15:58:40|6992.7|6980.7|6994.9|6982.9|6995|6983|6992.7|6980.7|3
1723132730000|2024-08-08 15:58:50|6995.1|6983.1|6995.6|6983.6|6995.6|6983.6|6992.3|6980.3|0
1723132740000|2024-08-08 15:59:00|6995.7|6983.7|6991.6|6979.6|6995.7|6983.7|6986.9|6974.9|3
1723132750000|2024-08-08 15:59:10|6991.7|6979.7|6989.9|6977.9|6991.7|6979.7|6989.9|6977.9|0
1723132760000|2024-08-08 15:59:20|6990|6978|6991.3|6979.3|6991.4|6979.4|6990|6978|0
1723132770000|2024-08-08 15:59:30|6991.6|6979.6|6993.3|6981.3|6993.4|6981.4|6991.6|6979.6|1
1723132780000|2024-08-08 15:59:40|6991.3|6979.3|6990.9|6978.9|6991.4|6979.4|6990.4|6978.4|0
1723132790000|2024-08-08 15:59:50|6991.4|6979.4|6990.5|6978.5|6991.4|6979.4|6990.5|6978.5|0
1723132800000|2024-08-08 16:00:00|6990.9|6978.9|7011.1|6999.1|7011.5|6999.5|6990.9|6978.9|12
1723132810000|2024-08-08 16:00:10|7011.2|6999.2|7010.5|6998.5|7011.3|6999.3|7010.5|6998.5|0
1723132820000|2024-08-08 16:00:20|7014.5|7002.5|7018.9|7006.9|7018.9|7006.9|7014.5|7002.5|1
1723132830000|2024-08-08 16:00:30|7017.2|7005.2|7014.4|7002.4|7017.2|7005.2|7013.4|7001.4|2
1723132840000|2024-08-08 16:00:40|7014.5|7002.5|7014.2|7002.2|7014.5|7002.5|7014.2|7002.2|0
1723132850000|2024-08-08 16:00:50|7014.4|7002.4|7011.2|6999.2|7014.4|7002.4|7010.7|6998.7|3
1723132860000|2024-08-08 16:01:00|7011.6|6999.6|6998.5|6986.5|7011.6|6999.6|6996.7|6984.7|3
1723132880000|2024-08-08 16:01:20|6993.4|6981.4|6994.6|6982.6|6994.6|6982.6|6991.5|6979.5|1
1723132890000|2024-08-08 16:01:30|6994.2|6982.2|7000|6988|7000.9|6988.9|6994.2|6982.2|1
1723132900000|2024-08-08 16:01:40|6999.9|6987.9|6999.9|6987.9|6999.9|6987.9|6999.9|6987.9|0
1723132910000|2024-08-08 16:01:50|7000.1|6988.1|7006.6|6994.6|7006.6|6994.6|7000.1|6988.1|1
1723132920000|2024-08-08 16:02:00|7005.7|6993.7|7005.6|6993.6|7005.8|6993.8|7005.2|6993.2|0
1723132930000|2024-08-08 16:02:10|7005.2|6993.2|7005.3|6993.3|7005.3|6993.3|7005.2|6993.2|0
1723132940000|2024-08-08 16:02:20|7005.4|6993.4|7005.3|6993.3|7005.5|6993.5|7005.3|6993.3|0
1723132950000|2024-08-08 16:02:30|7005.4|6993.4|7006.5|6994.5|7006.5|6994.5|7005.4|6993.4|0
1723132960000|2024-08-08 16:02:40|7005.5|6993.5|7006.5|6994.5|7006.5|6994.5|7005.5|6993.5|0
1723132970000|2024-08-08 16:02:50|7005.5|6993.5|7012|7000|7012|7000|7005.5|6993.5|1
1723132980000|2024-08-08 16:03:00|7011.8|6999.8|7016.9|7004.9|7017.4|7005.4|7011.8|6999.8|5
1723132990000|2024-08-08 16:03:10|7016.8|7004.8|7016.5|7004.5|7016.9|7004.9|7016.5|7004.5|5
1723133000000|2024-08-08 16:03:20|7016.3|7004.3|7017.3|7005.3|7017.3|7005.3|7016.3|7004.3|3
1723133010000|2024-08-08 16:03:30|7016.1|7004.1|7049.3|7037.3|7049.5|7037.5|7016.1|7004.1|3
1723133020000|2024-08-08 16:03:40|7049.2|7037.2|7054.8|7042.8|7055.7|7043.7|7046.1|7034.1|10
1723133030000|2024-08-08 16:03:50|7055|7043|7058.9|7046.9|7059|7047|7055|7043|0
1723133040000|2024-08-08 16:04:00|7056.9|7044.9|7055.5|7043.5|7057|7045|7055.5|7043.5|0
1723133050000|2024-08-08 16:04:10|7054.2|7042.2|7056|7044|7057|7045|7042.8|7031.5|6
1723133060000|2024-08-08 16:04:20|7055.5|7043.5|7046.5|7034.5|7055.5|7043.5|7046|7034|1
1723133070000|2024-08-08 16:04:30|7046.4|7034.4|7047.6|7035.6|7047.6|7035.6|7044.3|7032.3|3
1723133080000|2024-08-08 16:04:40|7047.5|7035.5|7048|7036|7048.8|7036.8|7046.5|7034.5|1
1723133090000|2024-08-08 16:04:50|7048.5|7036.5|7045|7033|7054|7042|7045|7033|0
1723133100000|2024-08-08 16:05:00|7044.9|7032.9|7050.3|7038.3|7050.5|7038.5|7043.5|7031.5|0
1723133110000|2024-08-08 16:05:10|7050.9|7038.9|7051|7039|7051|7039|7050.9|7038.9|0
1723133120000|2024-08-08 16:05:20|7050.7|7038.7|7053.3|7041.3|7053.3|7041.3|7050.7|7038.7|0
1723133130000|2024-08-08 16:05:30|7053|7041|7053.4|7041.4|7053.4|7041.4|7050.7|7038.7|0
1723133140000|2024-08-08 16:05:40|7053.2|7041.2|7051.8|7039.8|7053.4|7041.4|7051.7|7039.7|0
1723133150000|2024-08-08 16:05:50|7051.6|7039.6|7040.9|7028.9|7051.6|7039.6|7040.7|7028.7|0
1723133160000|2024-08-08 16:06:00|7040.8|7028.8|7040.9|7028.9|7040.9|7028.9|7040.7|7028.7|0
1723133170000|2024-08-08 16:06:10|7040.7|7028.7|7039.4|7027.4|7040.9|7028.9|7039.2|7027.2|0
1723133180000|2024-08-08 16:06:20|7039.2|7027.2|7039.2|7027.2|7039.4|7028.4|7034.4|7025.4|3
1723133190000|2024-08-08 16:06:30|7041.7|7029.7|7040.1|7028.1|7041.7|7029.7|7040.1|7028.1|0
1723133200000|2024-08-08 16:06:40|7041.4|7029.4|7019.7|7007.7|7042.1|7030.1|7019.7|7007.7|10
1723133210000|2024-08-08 16:06:50|7020.2|7008.2|7021.9|7009.9|7022.1|7010.1|7018.6|7006.6|0
1723133220000|2024-08-08 16:07:00|7020.6|7008.6|7032.9|7020.9|7036.4|7024.4|7020.4|7008.4|2
1723133230000|2024-08-08 16:07:10|7033.2|7021.2|7031.8|7019.8|7033.2|7021.2|7031.3|7019.3|0
1723133240000|2024-08-08 16:07:20|7031.6|7019.6|7039.8|7027.8|7039.8|7027.8|7025.1|7016.7|3
1723133250000|2024-08-08 16:07:30|7042.7|7030.7|7035.9|7023.9|7043.8|7031.8|7034|7022|5
1723133260000|2024-08-08 16:07:40|7036|7024|7042.9|7030.9|7042.9|7030.9|7036|7024|2
1723133270000|2024-08-08 16:07:50|7043|7031|7041.7|7029.7|7043.1|7031.1|7041.6|7029.6|0
1723133280000|2024-08-08 16:08:00|7042.2|7030.2|7042.9|7030.9|7042.9|7030.9|7042.2|7030.2|0
1723133290000|2024-08-08 16:08:10|7041.9|7029.9|7041.9|7029.9|7041.9|7029.9|7041.8|7029.8|1
1723133300000|2024-08-08 16:08:20|7041.8|7029.8|7041.5|7029.5|7042.1|7030.1|7041.5|7029.5|0
1723133310000|2024-08-08 16:08:30|7041.4|7029.4|7041.4|7029.4|7041.4|7029.4|7041.4|7029.4|1
1723133320000|2024-08-08 16:08:40|7041.7|7029.7|7043.6|7031.6|7043.6|7031.6|7041.7|7029.7|1
1723133340000|2024-08-08 16:09:00|7045.9|7033.9|7045.9|7033.9|7045.9|7033.9|7045.9|7033.9|0
1723133350000|2024-08-08 16:09:10|7045.8|7033.8|7046.2|7034.2|7046.2|7034.2|7045.8|7033.8|0
1723133360000|2024-08-08 16:09:20|7046.6|7034.6|7071.8|7059.8|7071.9|7059.9|7046.6|7034.6|6
1723133370000|2024-08-08 16:09:30|7071.9|7059.9|7070.7|7058.7|7072.9|7060.9|7069.4|7057.4|4
1723133380000|2024-08-08 16:09:40|7072.2|7060.2|7072.2|7060.2|7072.2|7060.2|7072.2|7060.2|2
1723133390000|2024-08-08 16:09:50|7073.7|7061.7|7075.5|7063.5|7075.5|7063.5|7073.7|7061.7|0
1723133400000|2024-08-08 16:10:00|7076.2|7064.2|7076.3|7064.3|7076.7|7064.7|7072.1|7060.1|5
1723133410000|2024-08-08 16:10:10|7076.7|7064.7|7079.2|7067.2|7079.2|7067.2|7076.7|7064.7|4
1723133420000|2024-08-08 16:10:20|7081.9|7069.9|7082.9|7070.9|7083|7071|7080.1|7068.1|0
1723133430000|2024-08-08 16:10:30|7082.1|7070.1|7084.1|7072.1|7084.1|7072.1|7082.1|7070.1|0
1723133440000|2024-08-08 16:10:40|7083.9|7071.9|7083.9|7071.9|7083.9|7071.9|7082.9|7070.9|0
1723133450000|2024-08-08 16:10:50|7085.9|7073.9|7094.5|7082.5|7094.5|7082.5|7085.9|7073.9|1
1723133460000|2024-08-08 16:11:00|7093.6|7081.6|7094.2|7082.2|7095.4|7083.4|7089.9|7079.8|3
1723133470000|2024-08-08 16:11:10|7094.6|7082.6|7094.1|7082.1|7094.6|7082.6|7094.1|7082.1|0
1723133480000|2024-08-08 16:11:20|7094.2|7082.2|7093.8|7081.8|7095.4|7083.4|7093.6|7081.6|0
1723133490000|2024-08-08 16:11:30|7093.9|7081.9|7093.7|7081.7|7094.4|7082.4|7093.6|7081.6|0
1723133500000|2024-08-08 16:11:40|7093.3|7081.3|7092.1|7086.1|7093.8|7086.1|7092.1|7081.3|5
1723133510000|2024-08-08 16:11:50|7092.5|7080.5|7092.5|7080.5|7092.5|7080.5|7092.5|7080.5|1
1723133520000|2024-08-08 16:12:00|7092.6|7080.6|7102.5|7090.5|7103|7091|7092.5|7080.6|1
1723133530000|2024-08-08 16:12:10|7098.4|7090.4|7097.4|7091.4|7098.5|7091.4|7097.4|7090.4|1
1723133540000|2024-08-08 16:12:20|7097.2|7091.2|7101.3|7089.3|7101.3|7091.7|7097.2|7089.3|3
1723133550000|2024-08-08 16:12:30|7104.3|7092.3|7104.3|7092.3|7104.3|7092.3|7104.3|7092.3|0
1723133560000|2024-08-08 16:12:40|7104.2|7092.2|7104.3|7092.3|7104.3|7092.3|7104.2|7092.2|1
1723133580000|2024-08-08 16:13:00|7104.7|7092.7|7103.2|7091.2|7105.2|7093.2|7103.2|7091.2|1
1723133590000|2024-08-08 16:13:10|7102.2|7090.2|7101.8|7089.8|7102.2|7090.2|7101.7|7089.7|0
1723133600000|2024-08-08 16:13:20|7101.7|7089.7|7076.4|7064.4|7101.7|7089.7|7072.5|7063.6|3
1723133610000|2024-08-08 16:13:30|7074.5|7062.5|7076.7|7064.7|7077.7|7065.7|7074.5|7062.5|0
1723133620000|2024-08-08 16:13:40|7087.9|7075.9|7094|7082|7094|7082|7087.9|7075.9|2
1723133630000|2024-08-08 16:13:50|7094.2|7082.2|7087.3|7075.3|7096.9|7084.9|7087.3|7075.3|0
1723133640000|2024-08-08 16:14:00|7087.4|7075.4|7096.2|7084.2|7098.8|7086.8|7087.4|7075.4|0
1723133650000|2024-08-08 16:14:10|7095.3|7083.3|7096.5|7084.5|7098.2|7086.2|7092|7080|0
1723133660000|2024-08-08 16:14:20|7095.5|7083.5|7092.7|7080.7|7095.5|7083.5|7091.1|7079.1|0
1723133670000|2024-08-08 16:14:30|7092.6|7080.6|7090.6|7082.6|7094.8|7082.8|7090.6|7080.6|2
1723133680000|2024-08-08 16:14:40|7094.6|7082.4|7094.4|7082.4|7094.6|7082.4|7094.4|7082.4|1
1723133690000|2024-08-08 16:14:50|7094.6|7082.6|7094.8|7082.8|7094.8|7082.8|7094.5|7082.5|1
1723133700000|2024-08-08 16:15:00|7095|7083|7109.5|7097.5|7109.5|7097.5|7094.9|7082.9|4
1723133710000|2024-08-08 16:15:10|7110|7098|7110.4|7098.4|7110.4|7098.4|7110|7098|1
1723133720000|2024-08-08 16:15:20|7110.3|7098.3|7109|7097|7110.3|7098.3|7108.8|7096.8|1
1723133730000|2024-08-08 16:15:30|7109.2|7097.2|7112.2|7100.2|7112.2|7100.2|7109.2|7097.2|4
1723133740000|2024-08-08 16:15:40|7111.9|7099.9|7112.2|7100.2|7112.3|7100.3|7111.9|7099.9|0
1723133760000|2024-08-08 16:16:00|7110.4|7098.4|7110.4|7098.4|7110.4|7098.4|7110.4|7098.4|0
1723133780000|2024-08-08 16:16:20|7111.4|7099.4|7111.4|7099.4|7111.4|7099.4|7111.3|7099.3|1
1723133790000|2024-08-08 16:16:30|||||||||1
1723133800000|2024-08-08 16:16:40|7111.3|7099.3|7110|7098|7111.3|7099.3|7109.9|7097.9|1
1723133810000|2024-08-08 16:16:50|7106.1|7094.1|7140.1|7128.1|7140.3|7128.3|7095.2|7083.2|19
1723133820000|2024-08-08 16:17:00|7138.8|7126.8|7155.7|7143.7|7155.7|7143.7|7135.1|7123.1|4
1723133830000|2024-08-08 16:17:10|7155.8|7143.8|7149.5|7137.5|7155.8|7143.8|7144.9|7136|3
1723133840000|2024-08-08 16:17:20|7149.4|7137.4|7139.6|7127.6|7153.5|7141.5|7139.6|7127.6|14
1723133850000|2024-08-08 16:17:30|7140.1|7128.1|7148.1|7136.1|7148.1|7136.1|7139.3|7127.3|18
1723133860000|2024-08-08 16:17:40|7147.2|7135.2|7141.7|7129.7|7149.5|7137.5|7141.7|7129.7|17
1723133870000|2024-08-08 16:17:50|7132.6|7120.6|7126.5|7114.5|7132.6|7120.6|7126.5|7114.5|3
1723133880000|2024-08-08 16:18:00|7125.2|7113.2|7118.3|7106.3|7125.2|7113.2|7118.3|7106.3|0
1723133890000|2024-08-08 16:18:10|7127.3|7115.3|7125.3|7113.3|7127.3|7115.3|7125.3|7113.3|0
1723133900000|2024-08-08 16:18:20|7125.4|7113.4|7126.1|7114.1|7126.2|7114.2|7125.2|7113.2|3
1723133910000|2024-08-08 16:18:30|7126.2|7114.2|7126.5|7114.5|7127.1|7115.1|7126.1|7114.1|0
1723133920000|2024-08-08 16:18:40|7126.4|7114.4|7126.7|7114.7|7126.7|7114.7|7126.1|7114.1|1
1723133930000|2024-08-08 16:18:50|7128.3|7116.3|7117.9|7105.9|7128.3|7116.3|7112.9|7100.9|2
1723133940000|2024-08-08 16:19:00|7118.1|7106.1|7119.9|7107.9|7119.9|7107.9|7117.9|7105.9|10
1723133950000|2024-08-08 16:19:10|7120.2|7108.2|7104|7092|7121|7109|7097.4|7085.4|5
1723133960000|2024-08-08 16:19:20|7105.3|7093.3|7089|7077|7105.5|7093.5|7080.3|7068.3|1
1723133970000|2024-08-08 16:19:30|7089.4|7077.4|7088.1|7076.1|7092.5|7080.5|7081.2|7069.2|3
1723133980000|2024-08-08 16:19:40|7089.1|7077.1|7072.8|7060.8|7098.4|7086.4|7072.8|7060.8|22
1723133990000|2024-08-08 16:19:50|7073.1|7061.1|7074.5|7062.5|7076.3|7064.3|7073.1|7061.1|0
1723134000000|2024-08-08 16:20:00|7073.2|7061.2|7072.5|7060.5|7073.2|7061.2|7072.4|7060.4|0
1723134010000|2024-08-08 16:20:10|7072.6|7060.6|7073.7|7061.7|7076.9|7064.9|7072.6|7060.6|0
1723134020000|2024-08-08 16:20:20|7078.3|7066.3|7078.2|7066.2|7078.3|7066.3|7073.4|7061.4|0
1723134030000|2024-08-08 16:20:30|7078.1|7066.1|7073.9|7061.9|7078.1|7066.1|7073.7|7061.7|1
1723134040000|2024-08-08 16:20:40|7073.7|7061.7|7079.4|7067.4|7079.4|7067.4|7073.6|7061.6|0
1723134050000|2024-08-08 16:20:50|7079.2|7067.2|7075.1|7063.1|7079.2|7067.2|7074.6|7062.6|2
1723134060000|2024-08-08 16:21:00|7075.6|7063.6|7075.5|7063.5|7075.6|7063.6|7075.4|7063.4|0
1723134070000|2024-08-08 16:21:10|7075.4|7063.4|7075.4|7063.4|7075.5|7063.5|7075.4|7063.4|0
1723134080000|2024-08-08 16:21:20|7075.3|7063.3|7075.3|7063.3|7075.3|7063.3|7075.3|7063.3|0
1723134090000|2024-08-08 16:21:30|7075.4|7063.4|7081.8|7069.8|7081.8|7069.8|7075.4|7063.4|1
1723134130000|2024-08-08 16:22:10|7081.7|7069.7|7081.3|7069.3|7081.7|7069.7|7081.3|7069.3|0
1723134140000|2024-08-08 16:22:20|7080.5|7068.5|7080.7|7068.7|7082|7070|7080.5|7068.5|1
1723134150000|2024-08-08 16:22:30|7081.5|7069.5|7080.4|7068.4|7081.5|7069.5|7080.4|7068.4|1
1723134160000|2024-08-08 16:22:40|7080.8|7068.8|7082.3|7070.3|7082.3|7070.3|7080.8|7068.8|1
1723134170000|2024-08-08 16:22:50|7082.4|7070.4|7082.4|7070.4|7082.4|7070.4|7082.4|7070.4|0
1723134180000|2024-08-08 16:23:00|7081.9|7069.9|7082.4|7070.4|7082.4|7070.4|7081.8|7069.8|1
1723134200000|2024-08-08 16:23:20|7081.9|7069.9|7081.9|7069.9|7081.9|7069.9|7081.9|7069.9|0
1723134210000|2024-08-08 16:23:30|7078.1|7066.1|7078.4|7066.4|7078.5|7066.5|7078.1|7066.1|11
1723134240000|2024-08-08 16:24:00|7076.9|7064.9|7076.9|7064.9|7076.9|7064.9|7076.9|7064.9|1
1723134250000|2024-08-08 16:24:10|7076.4|7064.4|7076.8|7064.8|7076.9|7064.9|7076.4|7064.4|0
1723134260000|2024-08-08 16:24:20|7076.7|7064.7|7076.3|7064.3|7076.7|7064.7|7075.8|7063.8|0
1723134270000|2024-08-08 16:24:30|7076.8|7064.8|7075.3|7063.3|7079.8|7067.8|7074.8|7062.8|0
1723134280000|2024-08-08 16:24:40|7074.3|7062.3|7074.1|7062.1|7074.6|7062.6|7073.9|7061.9|1
1723134290000|2024-08-08 16:24:50|7073|7061|7067.8|7055.8|7073|7061|7056|7044|3
1723134300000|2024-08-08 16:25:00|7066.5|7054.5|7059.5|7047.5|7074.2|7062.2|7055.7|7043.7|1
1723134310000|2024-08-08 16:25:10|7059.2|7047.2|7058.7|7046.7|7059.2|7047.2|7058.2|7046.2|0
1723134320000|2024-08-08 16:25:20|7061.5|7049.5|7069.3|7057.3|7069.3|7057.3|7061.5|7049.5|0
1723134330000|2024-08-08 16:25:30|7070.2|7058.2|7070.4|7058.4|7070.5|7058.5|7070.2|7058.2|0
1723134360000|2024-08-08 16:26:00|7070.5|7058.5|7070.6|7058.6|7070.6|7058.6|7070.5|7058.5|1
1723134370000|2024-08-08 16:26:10|7068|7056|7068.5|7056.5|7071|7059|7068|7056|1
1723134380000|2024-08-08 16:26:20|7068.6|7056.6|7069|7057|7069|7057|7068.6|7056.6|0
1723134390000|2024-08-08 16:26:30|7069.1|7057.1|7069.1|7057.1|7069.1|7057.1|7069.1|7057.1|0
1723134400000|2024-08-08 16:26:40|7082.4|7070.4|7074.5|7062.5|7083.9|7071.9|7074.5|7062.5|5
1723134410000|2024-08-08 16:26:50|7081.4|7069.4|7087.8|7075.8|7087.8|7075.8|7081.4|7069.4|0
1723134420000|2024-08-08 16:27:00|7088.1|7076.1|7083|7071|7088.8|7076.8|7082.9|7070.9|1
1723134430000|2024-08-08 16:27:10|7082.9|7070.9|7082.2|7070.2|7083|7071|7082|7070|0
1723134440000|2024-08-08 16:27:20|7082.1|7070.1|7082.5|7070.5|7082.6|7070.6|7082.1|7070.1|0
1723134450000|2024-08-08 16:27:30|7082.3|7070.3|7082.4|7070.4|7082.4|7070.4|7082.3|7070.3|0
1723134460000|2024-08-08 16:27:40|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|0
1723134470000|2024-08-08 16:27:50|7081.7|7069.7|7081.6|7069.6|7081.7|7069.7|7081.6|7069.6|0
1723134480000|2024-08-08 16:28:00|7081.2|7069.2|7080.1|7068.1|7081.2|7069.2|7080.1|7068.1|0
1723134490000|2024-08-08 16:28:10|7079.7|7067.7|7079.2|7067.2|7080.3|7068.3|7079.1|7067.1|3
1723134500000|2024-08-08 16:28:20|7079.3|7067.3|7082.8|7070.8|7083|7071|7079.2|7067.2|0
1723134510000|2024-08-08 16:28:30|7082.9|7070.9|7083|7071|7085.4|7073.4|7082.9|7070.9|2
1723134520000|2024-08-08 16:28:40|7080.7|7068.7|7080.7|7068.7|7080.9|7068.9|7080.4|7068.4|8
1723134540000|2024-08-08 16:29:00|7082.7|7070.7|7091.5|7079.5|7091.5|7079.5|7082.7|7070.7|1
1723134550000|2024-08-08 16:29:10|7093.2|7081.2|7093.2|7081.2|7093.2|7081.2|7093.2|7081.2|0
1723134570000|2024-08-08 16:29:30|7094.3|7082.3|7094.1|7082.1|7094.3|7082.3|7094.1|7082.1|0
1723134580000|2024-08-08 16:29:40|7093.1|7081.1|7092.3|7080.3|7093.1|7081.1|7092.3|7080.3|0
1723134590000|2024-08-08 16:29:50|7092.1|7080.1|7090.3|7078.3|7092.1|7080.1|7090.3|7078.3|0
1723134600000|2024-08-08 16:30:00|7090.7|7078.7|7096|7084|7096|7084|7090.7|7078.7|0
1723134610000|2024-08-08 16:30:10|7095.9|7083.9|7095.9|7083.9|7095.9|7083.9|7095.9|7083.9|0
1723134620000|2024-08-08 16:30:20|7096|7084|7095.9|7083.9|7096|7084|7095.9|7083.9|0
1723134630000|2024-08-08 16:30:30|7096|7084|7101.4|7089.4|7101.6|7089.6|7095.9|7083.9|2
1723134640000|2024-08-08 16:30:40|7099.9|7087.9|7099.4|7087.4|7099.9|7087.9|7099.4|7087.4|0
1723134660000|2024-08-08 16:31:00|7099|7087|7099|7087|7100.6|7088.6|7099|7087|2
1723134670000|2024-08-08 16:31:10|7099.1|7087.1|7097|7085|7099.1|7087.1|7096|7084|1
1723134680000|2024-08-08 16:31:20|7093|7081|7096.2|7084.2|7096.3|7084.3|7093|7081|3
1723134690000|2024-08-08 16:31:30|7096.3|7084.3|7093.5|7081.5|7096.4|7084.4|7093.5|7081.5|2
1723134700000|2024-08-08 16:31:40|7096|7084|7094.3|7082.3|7096|7084|7094.2|7082.2|6
1723134710000|2024-08-08 16:31:50|7095.5|7083.5|7095.2|7083.2|7095.5|7083.5|7095.2|7083.2|0
1723134720000|2024-08-08 16:32:00|7095.3|7083.3|7097.1|7085.1|7097.1|7085.1|7094.4|7082.4|3
1723134730000|2024-08-08 16:32:10|7098.6|7086.6|7099|7087|7099|7087|7098.6|7086.6|0
1723134740000|2024-08-08 16:32:20|7099.4|7087.4|7100.1|7088.1|7100.1|7088.1|7099.4|7087.4|1
1723134750000|2024-08-08 16:32:30|7100.2|7088.2|7100.1|7088.1|7100.7|7088.7|7100.1|7088.1|0
1723134760000|2024-08-08 16:32:40|7100.4|7088.4|7099.5|7087.5|7100.4|7088.4|7099.5|7087.5|0
1723134770000|2024-08-08 16:32:50|7101.5|7089.5|7100.7|7088.7|7101.5|7089.5|7099.5|7087.5|4
1723134780000|2024-08-08 16:33:00|7100.3|7088.3|7101.6|7089.6|7101.6|7089.6|7100.3|7088.3|0
1723134790000|2024-08-08 16:33:10|7101.7|7089.7|7102|7090|7102|7090|7101.7|7089.7|0
1723134800000|2024-08-08 16:33:20|7101.9|7089.9|7102.1|7090.1|7102.1|7090.1|7101.9|7089.9|1
1723134810000|2024-08-08 16:33:30|7103.4|7091.4|7103.3|7091.3|7103.4|7091.4|7103.3|7091.3|0
1723134820000|2024-08-08 16:33:40|7103.5|7091.5|7103.8|7091.8|7105|7093|7103.5|7091.5|1
1723134830000|2024-08-08 16:33:50|7102|7090|7102|7090|7102|7090|7102|7090|0
1723134840000|2024-08-08 16:34:00|7102.9|7090.9|7104.7|7092.7|7105.2|7093.2|7102.9|7090.9|0
1723134850000|2024-08-08 16:34:10|7104.2|7092.2|7104.3|7092.3|7104.3|7092.3|7104.2|7092.2|0
1723134860000|2024-08-08 16:34:20|7104.2|7092.2|7104.2|7092.2|7104.2|7092.2|7104.2|7092.2|0
1723134870000|2024-08-08 16:34:30|7103.8|7091.8|7102.1|7090.1|7103.8|7091.8|7102.1|7090.1|1
1723134880000|2024-08-08 16:34:40|7101.7|7089.7|7101.7|7089.7|7101.7|7089.7|7101.7|7089.7|0
1723134900000|2024-08-08 16:35:00|7102.5|7090.5|7100.5|7088.5|7102.5|7090.5|7100.4|7088.4|2
1723134910000|2024-08-08 16:35:10|7100.6|7088.6|7095.9|7083.9|7101.2|7089.2|7095.9|7083.9|0
1723134920000|2024-08-08 16:35:20|7095.4|7083.4|7099.8|7087.8|7099.9|7087.9|7095.4|7083.4|1
1723134930000|2024-08-08 16:35:30|7099.6|7087.6|7100|7088|7100|7088|7099.6|7087.6|0
1723134940000|2024-08-08 16:35:40|7100.2|7088.2|7098.1|7086.1|7100.2|7088.2|7097.3|7085.3|2
1723134950000|2024-08-08 16:35:50|7097.9|7085.9|7098.1|7086.1|7098.1|7086.1|7097.9|7085.9|3
1723134960000|2024-08-08 16:36:00|7097.9|7085.9|7098.3|7086.3|7098.3|7086.3|7097.8|7085.8|4
1723134970000|2024-08-08 16:36:10|7101.5|7089.5|7100.1|7088.1|7102.1|7090.1|7100.1|7088.1|3
1723134980000|2024-08-08 16:36:20|7100.2|7088.2|7101.3|7089.3|7101.9|7089.9|7100.2|7088.2|0
1723135000000|2024-08-08 16:36:40|7102.1|7090.1|7102|7090|7102.1|7090.1|7102|7090|0
1723135010000|2024-08-08 16:36:50|7101.7|7089.7|7101|7089|7101.7|7089.7|7101|7089|2
1723135020000|2024-08-08 16:37:00|||||||||1
1723135030000|2024-08-08 16:37:10|7100.9|7088.9|7100.2|7088.2|7101|7089|7100.1|7088.1|1
1723135040000|2024-08-08 16:37:20|7097.6|7091.6|7099|7087|7100.9|7091.6|7096.3|7084.3|8
1723135050000|2024-08-08 16:37:30|7099.4|7087.4|7098|7086|7099.5|7087.5|7097.7|7085.7|2
1723135060000|2024-08-08 16:37:40|7097.7|7085.7|7096.7|7084.7|7098.1|7086.1|7096.6|7084.6|0
1723135070000|2024-08-08 16:37:50|7097.2|7085.2|7096|7084|7097.3|7085.3|7095.9|7083.9|1
1723135080000|2024-08-08 16:38:00|7095.4|7083.4|7096.8|7084.8|7096.8|7084.8|7095.4|7083.4|0
1723135090000|2024-08-08 16:38:10|7096.2|7084.2|7094.7|7082.7|7096.2|7084.2|7094.7|7082.7|0
1723135100000|2024-08-08 16:38:20|7094.6|7082.6|7096.2|7084.2|7096.2|7084.2|7094.6|7082.6|1
1723135110000|2024-08-08 16:38:30|7096.3|7084.3|7096.3|7084.3|7096.3|7084.3|7096.3|7084.3|0
1723135120000|2024-08-08 16:38:40|7096.4|7084.4|7095.8|7083.8|7096.5|7084.5|7094.9|7082.9|0
1723135140000|2024-08-08 16:39:00|7094.9|7082.9|7097.1|7085.1|7097.2|7085.2|7094.9|7082.9|0
1723135150000|2024-08-08 16:39:10|7096.7|7084.7|7096.7|7084.7|7097.2|7085.2|7096.2|7084.2|0
1723135160000|2024-08-08 16:39:20|7097.7|7085.7|7099.6|7087.6|7099.6|7087.6|7097.7|7085.7|0
1723135180000|2024-08-08 16:39:40|7100.1|7088.1|7100.1|7088.1|7100.1|7088.1|7100.1|7088.1|0
1723135190000|2024-08-08 16:39:50|7102.9|7090.9|7102.8|7090.8|7102.9|7090.9|7102.8|7090.8|0
1723135210000|2024-08-08 16:40:10|7101.9|7089.9|7102.4|7090.4|7103.9|7091.9|7101.9|7089.9|0
1723135220000|2024-08-08 16:40:20|7102.9|7090.9|7102.8|7090.8|7102.9|7090.9|7102.8|7090.8|0
1723135230000|2024-08-08 16:40:30|7101.9|7089.9|7104.1|7092.1|7104.1|7092.1|7101.9|7089.9|0
1723135240000|2024-08-08 16:40:40|7103.2|7091.2|7103.1|7091.1|7103.6|7091.6|7102.6|7090.6|2
1723135260000|2024-08-08 16:41:00|7102.6|7090.6|7104.8|7092.8|7109.2|7097.2|7102.6|7090.6|1
1723135270000|2024-08-08 16:41:10|7105.3|7093.3|7104.8|7092.8|7105.3|7093.3|7104.8|7092.8|0
1723135280000|2024-08-08 16:41:20|7104.9|7092.9|7104.8|7092.8|7106.3|7094.3|7104.8|7092.8|0
1723135290000|2024-08-08 16:41:30|7104.9|7092.9|7105.2|7093.2|7109.4|7097.4|7104.9|7092.9|13
1723135300000|2024-08-08 16:41:40|7103.6|7091.6|7104.3|7092.3|7104.7|7092.7|7103.6|7091.6|4
1723135310000|2024-08-08 16:41:50|7104.4|7092.4|7104.3|7092.3|7104.5|7092.5|7104.3|7092.3|0
1723135330000|2024-08-08 16:42:10|7104.4|7092.4|7104.4|7092.4|7104.5|7092.5|7104.4|7092.4|0
1723135340000|2024-08-08 16:42:20|7103|7091|7103|7091|7103|7091|7103|7091|0
1723135350000|2024-08-08 16:42:30|7094.6|7082.6|7094.1|7082.1|7095.7|7083.7|7093.8|7081.8|0
1723135360000|2024-08-08 16:42:40|7107.3|7095.3|7108.4|7096.4|7108.4|7096.4|7107.3|7095.3|1
1723135370000|2024-08-08 16:42:50|7108.5|7096.5|7108.5|7096.5|7108.5|7096.5|7108.5|7096.5|0
1723135390000|2024-08-08 16:43:10|7106|7100|7112.5|7106.5|7116.6|7106.5|7106|7098.3|12
1723135400000|2024-08-08 16:43:20|7107.3|7101.3|7109.4|7097.4|7109.4|7101.3|7107.3|7097.4|1
1723135410000|2024-08-08 16:43:30|7109|7097|7107.1|7095.1|7109|7097|7106.1|7094.1|1
1723135420000|2024-08-08 16:43:40|7104.8|7092.8|7104.9|7092.9|7104.9|7092.9|7103.1|7091.1|0
1723135430000|2024-08-08 16:43:50|7105.6|7093.6|7104.4|7092.4|7108.6|7096.6|7104.4|7092.4|0
1723135440000|2024-08-08 16:44:00|7104.5|7092.5|7104.5|7092.5|7104.5|7092.5|7104.5|7092.5|0
1723135450000|2024-08-08 16:44:10|7106.3|7094.3|7104.9|7092.9|7106.3|7094.3|7104.9|7092.9|0
1723135460000|2024-08-08 16:44:20|7104.3|7092.3|7108.1|7096.1|7108.1|7096.1|7104.3|7092.3|0
1723135470000|2024-08-08 16:44:30|7107.8|7095.8|7103.6|7091.6|7107.8|7095.8|7103.6|7091.6|0
1723135480000|2024-08-08 16:44:40|7103.7|7091.7|7105.4|7093.4|7105.8|7093.8|7103.7|7091.7|0
1723135490000|2024-08-08 16:44:50|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|0
1723135500000|2024-08-08 16:45:00|7103|7091|7104|7092|7104.1|7092.1|7102.8|7090.8|0
1723135510000|2024-08-08 16:45:10|7103.9|7091.9|7106.8|7094.8|7106.8|7094.8|7103.5|7091.5|1
1723135520000|2024-08-08 16:45:20|7106.7|7094.7|7105.1|7093.1|7106.7|7094.7|7105.1|7093.1|0
1723135530000|2024-08-08 16:45:30|7106|7094|7106|7094|7106|7094|7106|7094|0
1723135540000|2024-08-08 16:45:40|7111.6|7099.6|7108.5|7096.5|7111.6|7099.6|7105.8|7093.8|6
1723135550000|2024-08-08 16:45:50|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|1
1723135560000|2024-08-08 16:46:00|7110.3|7098.3|7110.3|7098.3|7110.3|7098.3|7110.3|7098.3|1
1723135580000|2024-08-08 16:46:20|7110.7|7098.7|7111.6|7099.6|7111.6|7099.6|7110.7|7098.7|2
1723135590000|2024-08-08 16:46:30|7111.3|7099.3|7110.8|7098.8|7111.4|7099.4|7110.8|7098.8|0
1723135600000|2024-08-08 16:46:40|7109.2|7097.2|7107|7095|7109.2|7097.2|7102.6|7090.6|2
1723135610000|2024-08-08 16:46:50|7106.2|7094.2|7112.9|7100.9|7113|7101|7106.2|7094.2|5
1723135630000|2024-08-08 16:47:10|7109|7097|7109.1|7097.1|7109.1|7097.1|7109|7097|0
1723135650000|2024-08-08 16:47:30|7112.5|7100.5|7112.5|7100.5|7112.5|7100.5|7111.6|7099.6|0
1723135660000|2024-08-08 16:47:40|7111.2|7099.2|7109.8|7097.8|7111.2|7099.2|7109.8|7097.8|0
1723135670000|2024-08-08 16:47:50|7109.9|7097.9|7111.1|7099.1|7111.2|7099.2|7109.9|7097.9|0
1723135680000|2024-08-08 16:48:00|7111.9|7099.9|7111.9|7099.9|7111.9|7099.9|7111.9|7099.9|0
1723135690000|2024-08-08 16:48:10|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|0
1723135710000|2024-08-08 16:48:30|7110.2|7098.2|7110.2|7098.2|7110.2|7098.2|7110.2|7098.2|0
1723135720000|2024-08-08 16:48:40|7109.8|7097.8|7109.1|7097.1|7109.8|7097.8|7109.1|7097.1|2
1723135730000|2024-08-08 16:48:50|7109.2|7097.2|7109.2|7097.2|7109.2|7097.2|7109.1|7097.1|0
1723135740000|2024-08-08 16:49:00|7109.3|7097.3|7109.3|7097.3|7109.3|7097.3|7109.3|7097.3|0
1723135750000|2024-08-08 16:49:10|7110.6|7098.6|7111|7103|7111.1|7104.1|7110.1|7098.6|0
1723135760000|2024-08-08 16:49:20|7110.5|7104.5|7113.4|7101.4|7120.1|7108.1|7110.5|7101.4|14
1723135850000|2024-08-08 16:50:50|7117.7|7105.7|7124.2|7112.2|7124.2|7112.2|7117.7|7105.7|6
1723135860000|2024-08-08 16:51:00|7123.5|7111.5|7119.3|7107.3|7123.5|7111.5|7119.3|7107.3|0
1723135870000|2024-08-08 16:51:10|7120.6|7108.6|7121.5|7109.5|7121.5|7109.5|7120.6|7108.6|0
1723135880000|2024-08-08 16:51:20|7118|7112|7118|7112|7118|7112|7118|7112|0
1723135890000|2024-08-08 16:51:30|7118.9|7106.9|7123.1|7111.1|7124.6|7113.1|7118.8|7106.8|2
1723135930000|2024-08-08 16:52:10|7123.2|7111.2|7123.3|7111.3|7123.3|7111.3|7123.2|7111.2|0
1723135950000|2024-08-08 16:52:30|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|1
1723136040000|2024-08-08 16:54:00|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|1
1723136050000|2024-08-08 16:54:10|7123.5|7111.5|7123.4|7111.4|7123.5|7111.5|7123.4|7111.4|0
1723136060000|2024-08-08 16:54:20|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1723136090000|2024-08-08 16:54:50|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|1
1723136100000|2024-08-08 16:55:00|7124.2|7112.2|7120.1|7108.1|7124.2|7112.2|7120.1|7108.1|1
1723136120000|2024-08-08 16:55:20|7121.9|7109.9|7121.6|7109.6|7121.9|7109.9|7121.6|7109.6|0
1723136130000|2024-08-08 16:55:30|7122.4|7110.4|7122.5|7110.5|7122.5|7110.5|7122.4|7110.4|0
1723136140000|2024-08-08 16:55:40|7122.6|7110.6|7120.9|7108.9|7123.5|7111.5|7120.9|7108.9|0
1723136150000|2024-08-08 16:55:50|7121.1|7109.1|7122.4|7110.4|7122.4|7110.4|7121.1|7109.1|0
1723136160000|2024-08-08 16:56:00|7122.5|7110.5|7122.9|7110.9|7122.9|7110.9|7122.4|7110.4|1
1723136170000|2024-08-08 16:56:10|7123|7111|7123.4|7111.4|7123.4|7111.4|7123|7111|0
1723136180000|2024-08-08 16:56:20|7123.6|7111.6|7123.6|7111.6|7123.6|7111.6|7123.5|7111.5|2
1723136200000|2024-08-08 16:56:40|7123.7|7111.7|7123.6|7111.6|7123.7|7111.7|7123.6|7111.6|3
1723136210000|2024-08-08 16:56:50|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|0
1723136220000|2024-08-08 16:57:00|7124|7112|7123|7111|7126|7114|7122|7110|1
1723136230000|2024-08-08 16:57:10|7123.1|7111.1|7123.6|7111.6|7123.6|7111.6|7123.1|7111.1|1
1723136240000|2024-08-08 16:57:20|7123.7|7111.7|7123.3|7111.3|7123.7|7111.7|7123.3|7111.3|0
1723136250000|2024-08-08 16:57:30|7123.4|7111.4|7123.8|7111.8|7123.8|7111.8|7123.4|7111.4|0
1723136260000|2024-08-08 16:57:40|7122.2|7110.2|7122.4|7110.4|7122.4|7110.4|7122.2|7110.2|1
1723136280000|2024-08-08 16:58:00|7122.3|7110.3|7114.2|7102.2|7122.4|7110.4|7114.2|7102.2|3
1723136290000|2024-08-08 16:58:10|7114.6|7102.6|7114.7|7102.7|7114.7|7102.7|7114.6|7102.6|0
1723136310000|2024-08-08 16:58:30|7114.2|7102.2|7112.2|7100.2|7114.2|7102.2|7111.7|7099.7|0
1723136330000|2024-08-08 16:58:50|7109.9|7097.9|7109.9|7097.9|7109.9|7097.9|7109.9|7097.9|0
1723136340000|2024-08-08 16:59:00|7110|7098|7110.4|7098.4|7110.8|7098.8|7108.7|7096.7|2
1723136350000|2024-08-08 16:59:10|7108.7|7096.7|7102.9|7094.9|7108.7|7096.7|7102.9|7094.9|10
1723136370000|2024-08-08 16:59:30|7105.3|7093.3|7108.3|7096.3|7109.5|7097.5|7105.3|7093.3|1
1723136380000|2024-08-08 16:59:40|7110|7098|7110.9|7098.9|7110.9|7098.9|7110|7098|0
1723136400000|2024-08-08 17:00:00|7110|7098|7116.2|7104.2|7116.2|7104.2|7110|7098|3
1723136410000|2024-08-08 17:00:10|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|0
1723136420000|2024-08-08 17:00:20|7115.7|7103.7|7115.8|7103.8|7115.8|7103.8|7115.6|7103.6|2
1723136430000|2024-08-08 17:00:30|7115.9|7103.9|7119.7|7107.7|7119.7|7107.7|7115.9|7103.9|0
1723136440000|2024-08-08 17:00:40|7120.1|7108.1|7120.1|7108.1|7120.1|7108.1|7120.1|7108.1|0
1723136470000|2024-08-08 17:01:10|7120.6|7108.6|7120.2|7108.2|7120.6|7108.6|7120.2|7108.2|1
1723136500000|2024-08-08 17:01:40|7117.7|7109.7|7119.7|7107.7|7119.7|7109.7|7117.7|7107.7|0
1723136520000|2024-08-08 17:02:00|7120.6|7108.6|7120.2|7108.2|7120.6|7110.1|7118.1|7108.2|0
1723136530000|2024-08-08 17:02:10|7120|7108|7119.5|7107.5|7120|7108|7119.5|7107.5|1
1723136540000|2024-08-08 17:02:20|7117|7109|7116.7|7108.7|7119.5|7109.5|7116.7|7107.5|2
1723136580000|2024-08-08 17:03:00|7118.9|7106.9|7116.7|7108.7|7118.9|7109.6|7116.7|7106.9|1
1723136590000|2024-08-08 17:03:10|7117.2|7109.2|7123.6|7111.6|7123.6|7111.6|7117|7109|2
1723136600000|2024-08-08 17:03:20|7121.6|7109.6|7123.1|7111.1|7123.1|7111.1|7121.6|7109.6|3
1723136610000|2024-08-08 17:03:30|7122.5|7110.5|7120.2|7112.2|7122.5|7112.6|7120.2|7110.4|1
1723136620000|2024-08-08 17:03:40|7120.7|7108.7|7120.8|7108.8|7120.8|7108.8|7120.7|7108.7|2
1723136630000|2024-08-08 17:03:50|7121.3|7109.3|7119.3|7107.3|7121.3|7109.3|7119.3|7107.3|2
1723136640000|2024-08-08 17:04:00|7119.4|7107.4|7119.4|7107.4|7119.4|7107.4|7119.4|7107.4|0
1723136650000|2024-08-08 17:04:10|7121.1|7109.1|7114.4|7102.4|7121.1|7109.1|7114.4|7102.4|0
1723136660000|2024-08-08 17:04:20|7113.3|7101.3|7112.7|7100.7|7113.8|7101.8|7112.7|7100.7|4
1723136680000|2024-08-08 17:04:40|7109.1|7097.1|7107.6|7095.6|7110.8|7098.8|7107.6|7095.6|7
1723136690000|2024-08-08 17:04:50|7106.2|7094.2|7106.2|7094.2|7106.2|7094.2|7106.2|7094.2|0
1723136700000|2024-08-08 17:05:00|7106.3|7094.3|7106.6|7094.6|7106.7|7094.7|7106.3|7094.3|0
1723136710000|2024-08-08 17:05:10|7108.8|7096.8|7108.8|7096.8|7108.8|7096.8|7108.8|7096.8|0
1723136740000|2024-08-08 17:05:40|7106.9|7094.9|7109.3|7097.3|7109.3|7097.3|7106.9|7094.9|3
1723136750000|2024-08-08 17:05:50|7109.4|7097.4|7105.7|7093.7|7109.4|7097.4|7105.7|7093.7|0
1723136760000|2024-08-08 17:06:00|7106.2|7094.2|7105.7|7093.7|7106.2|7094.2|7105.7|7093.7|0
1723136800000|2024-08-08 17:06:40|7103.7|7095.7|7103.7|7095.7|7103.7|7095.7|7103.7|7095.7|0
1723136840000|2024-08-08 17:07:20|7105.8|7093.8|7103.9|7095.9|7105.8|7095.9|7103.9|7093.8|1
1723136850000|2024-08-08 17:07:30|7103.4|7095.4|7105.9|7093.9|7105.9|7095.4|7103.4|7093.9|1
1723136860000|2024-08-08 17:07:40|7106|7094|7106.5|7094.5|7106.5|7094.5|7106|7094|2
1723136870000|2024-08-08 17:07:50|7103.8|7097.8|7119.4|7107.4|7119.4|7107.4|7103.8|7097.8|11
1723136880000|2024-08-08 17:08:00|7119.5|7107.5|7119.5|7107.5|7119.5|7107.5|7119.5|7107.5|0
1723136890000|2024-08-08 17:08:10|7119.6|7107.6|7119.8|7107.8|7119.9|7107.9|7119.6|7107.6|1
1723136900000|2024-08-08 17:08:20|7119.7|7107.7|7117.9|7105.9|7119.7|7107.7|7117.9|7105.9|1
1723136910000|2024-08-08 17:08:30|7117|7105|7115.5|7103.5|7117|7106.8|7114.7|7103.5|3
1723136920000|2024-08-08 17:08:40|7115.6|7103.6|7115.5|7103.5|7115.6|7103.6|7115.5|7103.5|0
1723136930000|2024-08-08 17:08:50|7115.6|7103.6|7116.7|7104.7|7116.7|7104.7|7115.5|7103.5|1
1723136950000|2024-08-08 17:09:10|7114.1|7106.1|7114.1|7106.1|7114.1|7106.1|7114.1|7106.1|0
1723136960000|2024-08-08 17:09:20|7111.9|7103.9|7116.8|7104.8|7116.8|7104.8|7111.9|7103.9|1
1723136970000|2024-08-08 17:09:30|7116.7|7104.7|7114.4|7102.4|7116.7|7104.7|7114.4|7102.4|0
1723136980000|2024-08-08 17:09:40|7116.2|7104.2|7113.6|7101.6|7116.4|7104.4|7113.6|7101.6|0
1723137000000|2024-08-08 17:10:00|7113.1|7101.1|7113.1|7101.1|7113.1|7103.1|7111.1|7101.1|1
1723137010000|2024-08-08 17:10:10|7113.6|7101.6|7113.6|7101.6|7113.6|7101.6|7113.6|7101.6|0
1723137020000|2024-08-08 17:10:20|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|1
1723137030000|2024-08-08 17:10:30|7112.6|7100.6|7113.1|7101.1|7113.1|7101.1|7112.6|7100.6|1
1723137060000|2024-08-08 17:11:00|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|1
1723137070000|2024-08-08 17:11:10|7114.5|7102.5|7114.9|7102.9|7118|7106|7114.5|7102.5|6
1723137080000|2024-08-08 17:11:20|7116.7|7104.7|7116.9|7104.9|7116.9|7104.9|7116.7|7104.7|0
1723137090000|2024-08-08 17:11:30|7116.5|7104.5|7121.8|7109.8|7121.8|7109.8|7116.5|7104.5|1
1723137100000|2024-08-08 17:11:40|7120.8|7108.8|7113.2|7101.2|7120.8|7108.8|7113.2|7101.2|4
1723137110000|2024-08-08 17:11:50|7111.5|7099.5|7111.4|7099.4|7111.5|7099.5|7110.9|7098.9|1
1723137120000|2024-08-08 17:12:00|7112.7|7100.7|7118|7106|7118.2|7106.2|7112.7|7100.7|0
1723137130000|2024-08-08 17:12:10|7116.7|7104.7|7115.6|7103.6|7116.7|7104.7|7115.6|7103.6|10
1723137140000|2024-08-08 17:12:20|7116.1|7104.1|7117.6|7105.6|7117.6|7105.6|7116.1|7104.1|1
1723137150000|2024-08-08 17:12:30|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|0
1723137160000|2024-08-08 17:12:40|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|0
1723137170000|2024-08-08 17:12:50|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|0
1723137180000|2024-08-08 17:13:00|7117.7|7105.7|7121.4|7109.4|7121.4|7109.4|7117.7|7105.7|0
1723137190000|2024-08-08 17:13:10|7122|7110|7117.9|7105.9|7122.9|7110.9|7117.9|7105.9|0
1723137200000|2024-08-08 17:13:20|7117.5|7105.5|7118.4|7106.4|7118.4|7106.4|7117.4|7105.4|1
1723137220000|2024-08-08 17:13:40|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|0
1723137230000|2024-08-08 17:13:50|7118.4|7106.4|7118.5|7106.5|7118.5|7106.5|7118.4|7106.4|0
1723137240000|2024-08-08 17:14:00|7118.1|7106.1|7118.8|7106.8|7119.5|7107.5|7118.1|7106.1|0
1723137250000|2024-08-08 17:14:10|7121.6|7109.6|7119.8|7107.8|7121.6|7109.6|7119.6|7107.6|0
1723137270000|2024-08-08 17:14:30|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|0
1723137280000|2024-08-08 17:14:40|7119.8|7107.8|7119.8|7107.8|7119.8|7107.8|7117.2|7105.2|0
1723137290000|2024-08-08 17:14:50|7119.6|7107.6|7117.3|7105.3|7119.6|7107.6|7117.3|7105.3|0
1723137300000|2024-08-08 17:15:00|7115.5|7103.5|7115|7103|7115.5|7103.5|7115|7103|0
1723137310000|2024-08-08 17:15:10|7115.1|7103.1|7111.7|7099.7|7115.1|7103.1|7111.7|7099.7|0
1723137320000|2024-08-08 17:15:20|7111.8|7099.8|7111.3|7099.3|7111.8|7099.8|7111.3|7099.3|0
1723137330000|2024-08-08 17:15:30|7111.8|7099.8|7112|7100|7112|7100|7111.8|7099.8|0
1723137350000|2024-08-08 17:15:50|7112.6|7100.6|7113.4|7101.4|7113.5|7101.5|7112.6|7100.6|0
1723137360000|2024-08-08 17:16:00|7113.5|7101.5|7114.2|7102.2|7114.5|7102.5|7112.7|7100.7|0
1723137370000|2024-08-08 17:16:10|7112.5|7100.5|7115|7103|7115|7103|7112.5|7100.5|0
1723137380000|2024-08-08 17:16:20|7111.4|7099.4|7111.4|7099.4|7111.4|7099.4|7111.4|7099.4|1
1723137390000|2024-08-08 17:16:30|7111.9|7099.9|7112.5|7100.5|7112.6|7100.6|7111.9|7099.9|2
1723137400000|2024-08-08 17:16:40|7112.4|7100.4|7109.7|7101.7|7112.4|7101.7|7109.7|7100.4|1
1723137410000|2024-08-08 17:16:50|7106.7|7098.7|7105.3|7093.3|7106.7|7098.7|7105.3|7093.3|1
1723137440000|2024-08-08 17:17:20|7106.4|7094.4|7105.4|7093.4|7106.4|7094.4|7105.4|7093.4|6
1723137460000|2024-08-08 17:17:40|7104.9|7092.9|7104.9|7092.9|7104.9|7092.9|7104.9|7092.9|0
1723137470000|2024-08-08 17:17:50|7104.6|7092.6|7102.9|7090.9|7105.4|7093.4|7102.9|7090.9|0
1723137480000|2024-08-08 17:18:00|7104.6|7092.6|7104.6|7092.6|7104.6|7092.6|7104.6|7092.6|0
1723137500000|2024-08-08 17:18:20|7104.1|7092.1|7103.3|7091.3|7104.1|7092.1|7102.8|7090.8|2
1723137510000|2024-08-08 17:18:30|7103.4|7091.4|7103.4|7091.4|7103.4|7091.4|7103.4|7091.4|0
1723137520000|2024-08-08 17:18:40|7103.5|7091.5|7103.5|7091.5|7103.5|7091.5|7103.5|7091.5|0
1723137540000|2024-08-08 17:19:00|7103.4|7091.4|7104.8|7092.8|7105.4|7093.4|7103.4|7091.4|11
1723137550000|2024-08-08 17:19:10|7105|7093|7104.3|7096.3|7106.1|7096.3|7104.3|7092.9|1
1723137560000|2024-08-08 17:19:20|7105.7|7097.7|7110.1|7098.1|7110.1|7099.7|7104.9|7097.7|0
1723137570000|2024-08-08 17:19:30|7110|7098|7110|7098|7110.1|7098.1|7110|7098|1
1723137580000|2024-08-08 17:19:40|7110.1|7098.1|7110.1|7098.1|7110.1|7098.1|7110.1|7098.1|0
1723137590000|2024-08-08 17:19:50|7108.1|7100.1|7110.3|7098.3|7110.3|7101.6|7106.4|7094.4|7
1723137600000|2024-08-08 17:20:00|7110.4|7098.4|7116.2|7104.2|7116.6|7104.6|7110.4|7098.4|3
1723137610000|2024-08-08 17:20:10|7112.6|7100.6|7110.1|7098.1|7112.6|7101|7108.4|7096.4|0
1723137620000|2024-08-08 17:20:20|7110.3|7098.3|7115.1|7103.1|7115.1|7103.1|7110.3|7098.3|1
1723137630000|2024-08-08 17:20:30|7115|7103|7113.2|7101.2|7116.3|7104.3|7113.2|7101.2|5
1723137640000|2024-08-08 17:20:40|7112.8|7100.8|7111.3|7099.3|7112.8|7100.8|7111.2|7099.2|1
1723137650000|2024-08-08 17:20:50|7111.2|7099.2|7111.3|7099.3|7111.3|7099.3|7111.2|7099.2|3
1723137660000|2024-08-08 17:21:00|7111.5|7099.5|7113.3|7101.3|7113.4|7101.4|7111.5|7099.5|1
1723137680000|2024-08-08 17:21:20|7113.5|7101.5|7115.3|7103.3|7115.3|7103.3|7113.5|7101.5|0
1723137690000|2024-08-08 17:21:30|7115.2|7103.2|7118|7106|7118|7106.3|7114.2|7102.2|3
1723137710000|2024-08-08 17:21:50|7118.1|7106.1|7117.5|7105.5|7118.1|7106.1|7117.5|7105.5|0
1723137720000|2024-08-08 17:22:00|7117.9|7105.9|7118.9|7106.9|7118.9|7106.9|7117.9|7105.9|1
1723137730000|2024-08-08 17:22:10|7119|7107|7118|7106|7119|7107|7118|7106|0
1723137750000|2024-08-08 17:22:30|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|0
1723137760000|2024-08-08 17:22:40|7116.7|7104.7|7116.4|7104.4|7116.7|7104.7|7114.8|7102.8|10
1723137770000|2024-08-08 17:22:50|7116.5|7104.5|7117.3|7105.3|7121.7|7109.7|7116.5|7104.5|2
1723137780000|2024-08-08 17:23:00|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|1
1723137790000|2024-08-08 17:23:10|7117.7|7105.7|7119.7|7107.7|7119.7|7107.7|7117.7|7105.7|0
1723137800000|2024-08-08 17:23:20|7119.2|7107.2|7119.4|7107.4|7120.7|7108.7|7119.2|7107.2|2
1723137810000|2024-08-08 17:23:30|7119.8|7107.8|7119.7|7107.7|7119.8|7107.8|7119.7|7107.7|0
1723137820000|2024-08-08 17:23:40|7119.8|7107.8|7120.4|7108.4|7120.4|7108.4|7119.7|7107.7|8
1723137830000|2024-08-08 17:23:50|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|0
1723137840000|2024-08-08 17:24:00|7115.3|7103.3|7115.3|7103.3|7115.3|7103.3|7115.3|7103.3|3
1723137850000|2024-08-08 17:24:10|7115.2|7103.2|7114.3|7102.3|7115.2|7103.9|7110.1|7102.1|1
1723137860000|2024-08-08 17:24:20|7115.8|7103.8|7113.9|7101.9|7115.8|7105.6|7112.8|7100.8|8
1723137870000|2024-08-08 17:24:30|7113.5|7101.5|7108.9|7102.9|7113.5|7103.4|7108.9|7101.5|1
1723137880000|2024-08-08 17:24:40|7110.4|7102.4|7117.1|7105.1|7117.1|7105.1|7110.4|7102.4|2
1723137890000|2024-08-08 17:24:50|7116.6|7104.6|7114.5|7106.5|7116.6|7106.5|7114.5|7104.6|0
1723137900000|2024-08-08 17:25:00|7113.6|7105.6|7116.6|7104.6|7116.6|7105.6|7113.6|7103.7|0
1723137910000|2024-08-08 17:25:10|7116.7|7104.7|7117.8|7105.8|7117.8|7107.8|7114.6|7104.3|2
1723137920000|2024-08-08 17:25:20|7115.8|7107.8|7115.8|7107.8|7115.8|7107.8|7115.8|7107.8|0
1723137930000|2024-08-08 17:25:30|7115.3|7107.3|7115.8|7107.8|7115.8|7107.8|7115.3|7107.3|1
1723137940000|2024-08-08 17:25:40|7115.4|7107.4|7118|7106|7118.2|7107.7|7113.7|7105.9|2
1723137950000|2024-08-08 17:25:50|7117.9|7105.9|7117.8|7105.8|7118|7107.9|7115.9|7105.8|0
1723137960000|2024-08-08 17:26:00|7117.9|7105.9|7117.8|7105.8|7117.9|7105.9|7117.8|7105.8|1
1723137970000|2024-08-08 17:26:10|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|0
1723137990000|2024-08-08 17:26:30|7118.2|7106.2|7115.2|7107.2|7118.2|7108.1|7115.2|7105.8|0
1723138000000|2024-08-08 17:26:40|7115.7|7107.7|7115.2|7107.2|7115.7|7107.7|7115.2|7107.2|0
1723138010000|2024-08-08 17:26:50|7115.7|7107.7|7118.2|7106.2|7118.2|7107.9|7115.7|7106.2|5
1723138020000|2024-08-08 17:27:00|7116.2|7108.2|7116.2|7108.2|7116.2|7108.2|7116.2|7108.2|0
1723138030000|2024-08-08 17:27:10|7115.7|7107.7|7115.7|7107.7|7115.7|7107.7|7115.7|7107.7|0
1723138040000|2024-08-08 17:27:20|7115.8|7107.8|7115.7|7107.7|7116.2|7109.2|7115.2|7107.7|1
1723138050000|2024-08-08 17:27:30|7114.8|7106.8|7120.7|7108.7|7120.7|7109.4|7114.3|7106.8|3
1723138070000|2024-08-08 17:27:50|7118.6|7110.6|7120.6|7108.6|7120.6|7110.6|7116.4|7108.1|3
1723138080000|2024-08-08 17:28:00|7120.5|7108.5|7118.1|7106.1|7120.5|7108.5|7117.8|7105.8|9
1723138090000|2024-08-08 17:28:10|7118.2|7106.2|7117.1|7105.1|7118.8|7106.8|7116.3|7104.3|1
1723138100000|2024-08-08 17:28:20|7116.5|7104.5|7115.6|7103.6|7116.5|7104.5|7115.6|7103.6|3
1723138120000|2024-08-08 17:28:40|7118.9|7106.9|7117.5|7105.5|7119.4|7107.4|7117.5|7105.5|2
1723138130000|2024-08-08 17:28:50|7118.4|7106.4|7117.3|7105.3|7118.5|7106.5|7117.1|7105.1|0
1723138140000|2024-08-08 17:29:00|7118.6|7106.6|7118.8|7106.8|7118.8|7106.8|7118.6|7106.6|2
1723138150000|2024-08-08 17:29:10|7118.7|7106.7|7118.6|7106.6|7118.7|7106.7|7118.6|7106.6|0
1723138160000|2024-08-08 17:29:20|7116.6|7108.6|7118.6|7106.6|7118.6|7108.6|7116.6|7106.6|1
1723138170000|2024-08-08 17:29:30|7117.2|7105.2|7117.1|7105.1|7117.2|7105.2|7117.1|7105.1|4
1723138180000|2024-08-08 17:29:40|7115|7107|7115|7107|7115|7107|7115|7107|0
1723138190000|2024-08-08 17:29:50|7115.9|7107.9|7120|7108|7120.8|7110.5|7115.8|7107.8|8
1723193100000|2024-08-09 08:45:00|7081.7|7069.7|7092.5|7080.5|7092.5|7080.5|7079.4|7067.4|6
1723193110000|2024-08-09 08:45:10|7092.6|7080.6|7095.8|7083.8|7099.1|7087.1|7083.9|7071.9|4
1723193120000|2024-08-09 08:45:20|7081.1|7069.1|7094.7|7082.7|7094.7|7082.7|7077.3|7065.3|0
1723193130000|2024-08-09 08:45:30|7095|7083|7100.2|7088.2|7103.3|7091.3|7095|7083|3
1723193140000|2024-08-09 08:45:40|7100.6|7088.6|7084.4|7072.4|7103|7091|7083.5|7071.5|1
1723193150000|2024-08-09 08:45:50|7084|7072|7085.5|7073.5|7086|7074|7081.8|7069.8|0
1723193160000|2024-08-09 08:46:00|7082.4|7070.4|7082|7070|7092|7080|7075.2|7063.2|5
1723193170000|2024-08-09 08:46:10|7082.3|7070.3|7083.4|7071.4|7083.8|7071.8|7079.8|7067.8|2
1723193180000|2024-08-09 08:46:20|7085.3|7073.3|7110.3|7098.3|7110.3|7098.3|7084.3|7072.3|5
1723193190000|2024-08-09 08:46:30|7109.5|7097.5|7122.6|7110.6|7122.6|7110.6|7108.8|7096.8|3
1723193200000|2024-08-09 08:46:40|7122.1|7110.1|7129.1|7117.1|7129.1|7117.1|7122.1|7110.1|3
1723193210000|2024-08-09 08:46:50|7129.3|7117.3|7135.7|7123.7|7135.7|7123.7|7129.3|7117.3|1
1723193220000|2024-08-09 08:47:00|7136.7|7124.7|7138.9|7126.9|7145.9|7133.9|7136.7|7124.7|0
1723193230000|2024-08-09 08:47:10|7139.7|7127.7|7151|7139|7151|7139|7139.7|7127.7|0
1723193240000|2024-08-09 08:47:20|7152.3|7140.3|7154.2|7142.2|7154.7|7142.7|7150|7138|2
1723193250000|2024-08-09 08:47:30|7156.5|7144.5|7182.5|7170.5|7182.7|7170.7|7156.5|7144.5|8
1723193260000|2024-08-09 08:47:40|7182.9|7170.9|7195.4|7183.4|7198.7|7186.7|7181.9|7169.9|5
1723193270000|2024-08-09 08:47:50|7195.5|7183.5|7195.7|7183.7|7199.3|7187.3|7195.3|7183.3|1
1723193280000|2024-08-09 08:48:00|7198.8|7186.8|7194.1|7182.1|7198.8|7186.8|7194.1|7182.1|1
1723193290000|2024-08-09 08:48:10|7193.1|7181.1|7196.8|7184.8|7196.8|7184.8|7193.1|7181.1|2
1723193300000|2024-08-09 08:48:20|7196.9|7184.9|7192.1|7180.1|7198.7|7186.7|7191.6|7179.6|1
1723193310000|2024-08-09 08:48:30|7193|7181|7193|7181|7193|7181|7193|7181|0
1723193320000|2024-08-09 08:48:40|7192.5|7180.5|7196.5|7184.5|7196.5|7184.5|7192.5|7180.5|0
1723193330000|2024-08-09 08:48:50|7194.4|7182.4|7194.9|7182.9|7194.9|7182.9|7194.4|7182.4|1
1723193350000|2024-08-09 08:49:10|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|0
1723193360000|2024-08-09 08:49:20|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|0
1723193370000|2024-08-09 08:49:30|7190.8|7178.8|7187.1|7175.1|7190.8|7178.8|7187.1|7175.1|2
1723193380000|2024-08-09 08:49:40|7187.4|7175.4|7177.3|7165.3|7187.4|7175.4|7176.9|7164.9|1
1723193390000|2024-08-09 08:49:50|7175.1|7163.1|7175.1|7163.1|7175.1|7163.1|7175.1|7163.1|1
1723193400000|2024-08-09 08:50:00|7185.2|7173.2|7185.6|7173.6|7185.6|7173.6|7183.7|7171.7|0
1723193410000|2024-08-09 08:50:10|7182.7|7170.7|7178.9|7166.9|7183.2|7171.2|7178.9|7166.9|0
1723193420000|2024-08-09 08:50:20|7178|7166|7183|7171|7184.8|7172.8|7176.5|7164.5|4
1723193430000|2024-08-09 08:50:30|7181.2|7169.2|7183.3|7171.3|7184.6|7172.6|7181.2|7169.2|0
1723193440000|2024-08-09 08:50:40|7182.4|7170.4|7182.7|7170.7|7185.5|7173.5|7182.2|7170.2|2
1723193450000|2024-08-09 08:50:50|7182.3|7170.3|7184.8|7172.8|7186.1|7174.1|7182.3|7170.3|2
1723193460000|2024-08-09 08:51:00|7185.3|7173.3|7191.9|7179.9|7195.9|7187.9|7185.3|7173.3|4
1723193470000|2024-08-09 08:51:10|7193.4|7181.4|7190.9|7178.9|7196.9|7184.9|7190.9|7178.9|1
1723193480000|2024-08-09 08:51:20|7190.4|7178.4|7191.5|7179.5|7192.2|7180.2|7190.4|7178.4|0
1723193490000|2024-08-09 08:51:30|7191.1|7179.1|7182|7170|7191.1|7179.1|7182|7170|5
1723193500000|2024-08-09 08:51:40|7182.8|7170.8|7179.1|7167.1|7182.9|7170.9|7178.6|7166.6|4
1723193510000|2024-08-09 08:51:50|7178.6|7166.6|7179.8|7167.8|7179.8|7167.8|7176.1|7164.1|2
1723193520000|2024-08-09 08:52:00|7179.7|7167.7|7183.6|7171.6|7183.6|7171.6|7179.1|7167.1|1
1723193530000|2024-08-09 08:52:10|7181.4|7169.4|7180.6|7168.6|7181.6|7169.6|7178.5|7166.5|5
1723193540000|2024-08-09 08:52:20|7181.5|7169.5|7182.5|7170.5|7182.5|7170.5|7180.2|7168.2|5
1723193550000|2024-08-09 08:52:30|7181.7|7169.7|7183.6|7171.6|7183.6|7171.6|7181.5|7169.5|1
1723193560000|2024-08-09 08:52:40|7183.5|7171.5|7184.7|7172.7|7185.9|7173.9|7183.5|7171.5|1
1723193570000|2024-08-09 08:52:50|7184.5|7172.5|7187.1|7175.1|7187.1|7175.1|7184.5|7172.5|1
1723193580000|2024-08-09 08:53:00|7187.9|7175.9|7189.5|7177.5|7190.4|7178.4|7187.9|7175.9|3
1723193590000|2024-08-09 08:53:10|7190.4|7178.4|7189.7|7177.7|7190.4|7178.4|7189.7|7177.7|2
1723193600000|2024-08-09 08:53:20|7190.6|7178.6|7196|7184|7197.1|7185.1|7190.6|7178.6|3
1723193610000|2024-08-09 08:53:30|7198.2|7186.2|7216.4|7204.4|7220.6|7208.6|7197.7|7185.7|5
1723193630000|2024-08-09 08:53:50|7216.5|7204.5|7217.6|7205.6|7217.8|7205.8|7216.5|7204.5|0
1723193640000|2024-08-09 08:54:00|7217.7|7205.7|7218.9|7206.9|7222.9|7210.9|7217.7|7205.7|2
1723193650000|2024-08-09 08:54:10|7220.9|7208.9|7222.3|7210.3|7222.3|7210.3|7220.9|7208.9|0
1723193660000|2024-08-09 08:54:20|7224.3|7212.3|7224.7|7212.7|7225.2|7213.2|7224.2|7212.2|0
1723193670000|2024-08-09 08:54:30|7225.7|7213.7|7227.7|7215.7|7228.2|7216.2|7222.9|7210.9|2
1723193680000|2024-08-09 08:54:40|7227.8|7215.8|7232.6|7220.6|7232.6|7220.6|7227.8|7215.8|1
1723193690000|2024-08-09 08:54:50|7232.5|7220.5|7233.1|7221.1|7243.9|7231.9|7231.8|7219.8|2
1723193700000|2024-08-09 08:55:00|7236.2|7224.2|7240.2|7228.2|7240.2|7228.2|7234.5|7222.5|1
1723193710000|2024-08-09 08:55:10|7240|7228|7235.5|7223.5|7240|7228|7235.5|7223.5|0
1723193730000|2024-08-09 08:55:30|7233.7|7221.7|7233.7|7221.7|7233.7|7221.7|7233.7|7221.7|0
1723193740000|2024-08-09 08:55:40|7233.8|7221.8|7236.2|7224.2|7236.2|7224.2|7233.8|7221.8|0
1723193750000|2024-08-09 08:55:50|7234.3|7222.3|7232.8|7220.8|7238|7226|7232.8|7220.8|0
1723193760000|2024-08-09 08:56:00|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|0
1723193770000|2024-08-09 08:56:10|7234.2|7222.2|7227.6|7215.6|7235.3|7223.3|7223.1|7211.1|2
1723193780000|2024-08-09 08:56:20|7227.8|7215.8|7224.2|7212.2|7227.8|7215.8|7224.2|7212.2|1
1723193790000|2024-08-09 08:56:30|7224.1|7212.1|7225.6|7213.6|7225.6|7213.6|7222.9|7210.9|1
1723193800000|2024-08-09 08:56:40|7225.8|7213.8|7202.9|7190.9|7226.1|7214.1|7202.4|7190.4|5
1723193810000|2024-08-09 08:56:50|7202.1|7190.1|7208.6|7196.6|7210.1|7198.1|7202.1|7190.1|3
1723193820000|2024-08-09 08:57:00|7209.2|7197.2|7213.6|7201.6|7216.3|7204.3|7209.2|7197.2|4
1723193830000|2024-08-09 08:57:10|7213.5|7201.5|7214.9|7202.9|7214.9|7202.9|7211.9|7199.9|1
1723193840000|2024-08-09 08:57:20|7215.1|7203.1|7215.4|7203.4|7217.4|7205.4|7211.4|7199.4|0
1723193850000|2024-08-09 08:57:30|7215.2|7203.2|7215.2|7203.2|7215.2|7203.2|7215.2|7203.2|0
1723193860000|2024-08-09 08:57:40|7213.4|7201.4|7210.8|7198.8|7213.4|7201.4|7206|7194|4
1723193870000|2024-08-09 08:57:50|7206.8|7194.8|7207|7195|7207|7195|7206.7|7194.7|2
1723193880000|2024-08-09 08:58:00|7207.9|7195.9|7206.4|7194.4|7207.9|7195.9|7206.4|7194.4|0
1723193890000|2024-08-09 08:58:10|7206|7194|7194.7|7182.7|7206|7194|7191.9|7179.9|1
1723193900000|2024-08-09 08:58:20|7196.1|7184.1|7200.5|7188.5|7200.5|7188.5|7196.1|7184.1|0
1723193910000|2024-08-09 08:58:30|7200.4|7188.4|7201.6|7189.6|7201.8|7189.8|7196.7|7184.7|0
1723193920000|2024-08-09 08:58:40|7199.1|7187.1|7201.2|7189.2|7201.2|7189.2|7196.6|7184.6|0
1723193930000|2024-08-09 08:58:50|7200.7|7188.7|7198.5|7186.5|7200.7|7188.7|7198.5|7186.5|0
1723193940000|2024-08-09 08:59:00|7199.4|7187.4|7209.5|7197.5|7209.5|7197.5|7199.4|7187.4|2
1723193950000|2024-08-09 08:59:10|7212.3|7200.3|7203.1|7191.1|7217.1|7205.1|7198.8|7186.8|4
1723193970000|2024-08-09 08:59:30|7204.4|7192.4|7212.8|7200.8|7214.6|7202.6|7204.3|7192.3|0
1723193980000|2024-08-09 08:59:40|7211.8|7199.8|7208.2|7196.2|7211.8|7199.8|7208.2|7196.2|0
1723193990000|2024-08-09 08:59:50|7211.3|7199.3|7227.9|7215.9|7228.3|7216.3|7211.3|7199.3|0
1723194000000|2024-08-09 09:00:00|7228.8|7216.8|7233.8|7221.8|7233.8|7221.8|7228.8|7216.8|0
1723194010000|2024-08-09 09:00:10|7232.8|7220.8|7236.4|7224.4|7236.4|7224.4|7232.8|7220.8|0
1723194020000|2024-08-09 09:00:20|7237.5|7225.5|7245.4|7233.4|7248.2|7236.2|7236.8|7224.8|0
1723194030000|2024-08-09 09:00:30|7245.5|7233.5|7250.4|7238.4|7250.8|7238.8|7241.4|7229.4|0
1723194040000|2024-08-09 09:00:40|7250.8|7238.8|7250.3|7238.3|7251.7|7239.7|7249.8|7237.8|1
1723194050000|2024-08-09 09:00:50|7252.6|7240.6|7258.3|7246.3|7258.3|7246.3|7252.6|7240.6|0
1723194060000|2024-08-09 09:01:00|7257.9|7245.9|7258.4|7246.4|7274.3|7262.3|7256|7244|1
1723194070000|2024-08-09 09:01:10|7261.5|7249.5|7260.4|7248.4|7262.9|7250.9|7260.4|7248.4|0
1723194080000|2024-08-09 09:01:20|7253.1|7241.1|7254|7242|7254|7242|7249.9|7237.9|0
1723194090000|2024-08-09 09:01:30|7254.1|7242.1|7252.4|7240.4|7255.5|7243.5|7251.4|7239.4|0
1723194100000|2024-08-09 09:01:40|7252.8|7240.8|7254.9|7242.9|7255.2|7243.2|7252.8|7240.8|0
1723194110000|2024-08-09 09:01:50|7255.7|7243.7|7253.9|7241.9|7256.3|7244.3|7252.9|7240.9|0
1723194120000|2024-08-09 09:02:00|7253.8|7241.8|7235.9|7223.9|7253.8|7241.8|7233.7|7221.7|7
1723194130000|2024-08-09 09:02:10|7235|7223|7238.8|7226.8|7238.8|7226.8|7234.6|7222.6|6
1723194140000|2024-08-09 09:02:20|7239.7|7227.7|7240.1|7228.1|7240.1|7228.1|7239.7|7227.7|5
1723194150000|2024-08-09 09:02:30|7239.6|7227.6|7237.6|7225.6|7239.6|7227.6|7237.1|7225.1|0
1723194160000|2024-08-09 09:02:40|7237.7|7225.7|7238.9|7226.9|7240.6|7228.6|7237.7|7225.7|3
1723194170000|2024-08-09 09:02:50|7239.9|7227.9|7240.8|7228.8|7244.9|7232.9|7239.9|7227.9|1
1723194180000|2024-08-09 09:03:00|7240.6|7228.6|7238.6|7226.6|7240.8|7228.8|7238.6|7226.6|3
1723194190000|2024-08-09 09:03:10|7240.1|7228.1|7248.8|7236.8|7253.7|7241.7|7240.1|7228.1|2
1723194200000|2024-08-09 09:03:20|7250.2|7238.2|7250|7238|7251.6|7239.6|7249|7237|4
1723194210000|2024-08-09 09:03:30|7249.9|7237.9|7250.3|7238.3|7253.8|7241.8|7249.9|7237.9|0
1723194220000|2024-08-09 09:03:40|7250.8|7238.8|7250.4|7238.4|7250.9|7238.9|7250.3|7238.3|0
1723194230000|2024-08-09 09:03:50|7250.9|7238.9|7253.5|7241.5|7256.3|7244.3|7250.9|7238.9|1
1723194240000|2024-08-09 09:04:00|7250.9|7238.9|7250.9|7238.9|7253.2|7241.2|7248.4|7236.4|3
1723194250000|2024-08-09 09:04:10|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|0
1723194260000|2024-08-09 09:04:20|7250.4|7238.4|7248.7|7236.7|7250.4|7238.4|7248.7|7236.7|0
1723194270000|2024-08-09 09:04:30|7238.1|7226.1|7222.3|7210.3|7238.1|7226.1|7222.2|7210.2|4
1723194280000|2024-08-09 09:04:40|7222.7|7210.7|7225.2|7213.2|7229.3|7217.3|7221.3|7209.3|3
1723194290000|2024-08-09 09:04:50|7224.2|7212.2|7233.6|7221.6|7233.6|7221.6|7224.2|7212.2|2
1723194300000|2024-08-09 09:05:00|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|0
1723194320000|2024-08-09 09:05:20|7232.9|7220.9|7237.2|7225.2|7238.5|7226.5|7232.9|7220.9|0
1723194330000|2024-08-09 09:05:30|7238.2|7226.2|7242.2|7230.2|7242.2|7230.2|7238.2|7226.2|0
1723194340000|2024-08-09 09:05:40|7241.8|7229.8|7243.3|7231.3|7243.3|7231.3|7241.8|7229.8|0
1723194350000|2024-08-09 09:05:50|7243.9|7231.9|7248.9|7236.9|7248.9|7236.9|7243.9|7231.9|0
1723194360000|2024-08-09 09:06:00|7249.8|7237.8|7243.1|7231.1|7251.3|7239.3|7242|7230|0
1723194370000|2024-08-09 09:06:10|7243.8|7231.8|7238.2|7226.2|7243.8|7231.8|7238.2|7226.2|0
1723194380000|2024-08-09 09:06:20|7238.1|7226.1|7248.1|7236.1|7248.1|7236.1|7238.1|7226.1|0
1723194390000|2024-08-09 09:06:30|7248|7236|7291|7279|7291|7279|7248|7236|9
1723194400000|2024-08-09 09:06:40|7290.8|7278.8|7292.1|7280.1|7293.8|7281.8|7290.8|7278.8|0
1723194410000|2024-08-09 09:06:50|7292|7280|7286.4|7274.4|7292|7280|7285.1|7273.1|0
1723194420000|2024-08-09 09:07:00|7285.9|7273.9|7289.1|7277.1|7289.1|7277.1|7284.1|7272.1|0
1723194430000|2024-08-09 09:07:10|7288.6|7276.6|7295.9|7283.9|7296.9|7284.9|7283.1|7271.1|0
1723194440000|2024-08-09 09:07:20|7295.4|7283.4|7298.4|7286.4|7299.6|7287.6|7291.4|7279.4|0
1723194450000|2024-08-09 09:07:30|7297.1|7285.1|7314.5|7302.5|7314.5|7302.5|7293.2|7281.2|3
1723194460000|2024-08-09 09:07:40|7314.4|7302.4|7368.4|7356.4|7368.4|7356.4|7312.6|7300.6|2
1723194470000|2024-08-09 09:07:50|7368.5|7356.5|7385|7373|7388.2|7376.2|7363.4|7351.4|3
1723194480000|2024-08-09 09:08:00|7384.9|7372.9|7369.8|7357.8|7390.8|7378.8|7369.8|7357.8|1
1723194490000|2024-08-09 09:08:10|7369.1|7357.1|7367|7355|7370.6|7358.6|7365|7353|1
1723194500000|2024-08-09 09:08:20|7366.4|7354.4|7362|7350|7366.4|7354.4|7359|7347|1
1723194510000|2024-08-09 09:08:30|7359.5|7347.5|7363.4|7351.4|7363.4|7351.4|7356.5|7344.5|1
1723194520000|2024-08-09 09:08:40|7363.2|7351.2|7384|7372|7384|7372|7363.2|7351.2|0
1723194530000|2024-08-09 09:08:50|7383.6|7371.6|7387.9|7375.9|7388.6|7376.6|7383.6|7371.6|1
1723194540000|2024-08-09 09:09:00|7387.7|7375.7|7376.8|7364.8|7388.3|7376.3|7376.5|7364.5|0
1723194550000|2024-08-09 09:09:10|7379.3|7367.3|7354.9|7342.9|7379.3|7367.3|7354.8|7342.8|1
1723194560000|2024-08-09 09:09:20|7354.4|7342.4|7354|7342|7355.4|7343.4|7354|7342|0
1723194570000|2024-08-09 09:09:30|7354.9|7342.9|7349.3|7337.3|7354.9|7342.9|7349.3|7337.3|0
1723194580000|2024-08-09 09:09:40|7347.6|7335.6|7348.9|7336.9|7348.9|7336.9|7347.6|7335.6|1
1723194590000|2024-08-09 09:09:50|7343.1|7331.1|7338.9|7326.9|7343.1|7331.1|7338.9|7326.9|2
1723194600000|2024-08-09 09:10:00|7339|7327|7344.7|7332.7|7345|7333|7339|7327|1
1723194610000|2024-08-09 09:10:10|7342.5|7330.5|7342.5|7330.5|7342.5|7330.5|7342.5|7330.5|0
1723194620000|2024-08-09 09:10:20|7341.8|7329.8|7341.8|7329.8|7341.8|7329.8|7341.8|7329.8|0
1723194630000|2024-08-09 09:10:30|7341.3|7329.3|7340.6|7328.6|7342.2|7330.2|7340.6|7328.6|2
1723194640000|2024-08-09 09:10:40|7341.6|7329.6|7342|7330|7342|7330|7341.5|7329.5|0
1723194650000|2024-08-09 09:10:50|7345.1|7333.1|7342|7330|7345.1|7333.1|7342|7330|0
1723194660000|2024-08-09 09:11:00|7342.9|7330.9|7342.9|7330.9|7344.2|7332.2|7342.9|7330.9|2
1723194670000|2024-08-09 09:11:10|7344.2|7332.2|7343.3|7331.3|7349.8|7337.8|7343.3|7331.3|2
1723194680000|2024-08-09 09:11:20|7344.3|7332.3|7344.3|7332.3|7344.3|7332.3|7344.3|7332.3|0
1723194690000|2024-08-09 09:11:30|7347.4|7335.4|7313.5|7301.5|7347.4|7335.4|7307.3|7295.3|22
1723194700000|2024-08-09 09:11:40|7313.3|7301.3|7316|7304|7316|7304|7313.3|7301.3|3
1723194710000|2024-08-09 09:11:50|7316.4|7304.4|7322.7|7310.7|7324.5|7312.5|7316.4|7304.4|5
1723194720000|2024-08-09 09:12:00|7325|7313|7319.9|7307.9|7326.5|7314.5|7319.9|7307.9|1
1723194730000|2024-08-09 09:12:10|7314.7|7302.7|7313.1|7301.1|7314.7|7302.7|7309.8|7297.8|0
1723194740000|2024-08-09 09:12:20|7310.4|7298.4|7315.5|7303.5|7315.5|7303.5|7308.2|7296.2|0
1723194750000|2024-08-09 09:12:30|7316.8|7304.8|7304.9|7292.9|7316.8|7304.8|7304.9|7292.9|0
1723194760000|2024-08-09 09:12:40|7305|7293|7305.5|7293.5|7307.7|7295.7|7300.9|7288.9|1
1723194770000|2024-08-09 09:12:50|7306.4|7294.4|7308.8|7296.8|7308.8|7296.8|7304.5|7292.5|0
1723194780000|2024-08-09 09:13:00|7308.6|7296.6|7305.4|7293.4|7308.6|7296.6|7296.2|7284.2|0
1723194790000|2024-08-09 09:13:10|7309.3|7297.3|7308.8|7296.8|7309.4|7297.4|7308.8|7296.8|0
1723194800000|2024-08-09 09:13:20|7309.3|7297.3|7305.4|7293.4|7309.4|7297.4|7305.4|7293.4|0
1723194810000|2024-08-09 09:13:30|7304.1|7292.1|7296.6|7284.6|7304.2|7292.2|7296.4|7284.4|0
1723194820000|2024-08-09 09:13:40|7298.7|7286.7|7301.6|7289.6|7302.5|7290.5|7298.7|7286.7|0
1723194840000|2024-08-09 09:14:00|7301.5|7289.5|7305.5|7293.5|7305.5|7293.5|7301.5|7289.5|0
1723194850000|2024-08-09 09:14:10|7304.2|7292.2|7310.5|7298.5|7311.2|7299.2|7303.3|7291.3|0
1723194860000|2024-08-09 09:14:20|7309.6|7297.6|7309.7|7297.7|7309.7|7297.7|7309.6|7297.6|0
1723194890000|2024-08-09 09:14:50|7309.8|7297.8|7310.1|7298.1|7310.1|7298.1|7309.8|7297.8|0
1723194900000|2024-08-09 09:15:00|7309.8|7297.8|7309.8|7297.8|7309.8|7297.8|7309.4|7297.4|0
1723194910000|2024-08-09 09:15:10|7310|7298|7310.1|7298.1|7310.1|7298.1|7310|7298|0
1723194920000|2024-08-09 09:15:20|7310|7298|7315.7|7303.7|7315.7|7303.7|7310|7298|0
1723194930000|2024-08-09 09:15:30|7318.3|7306.3|7313.2|7301.2|7328.6|7316.6|7313|7301|1
1723194940000|2024-08-09 09:15:40|7314.3|7302.3|7320.8|7308.8|7320.8|7308.8|7311.7|7299.7|0
1723194950000|2024-08-09 09:15:50|7317.4|7305.4|7315.6|7303.6|7317.4|7305.4|7314.5|7302.5|0
1723194960000|2024-08-09 09:16:00|7314.7|7302.7|7324.9|7312.9|7325.1|7313.1|7314.7|7302.7|0
1723194970000|2024-08-09 09:16:10|7322.5|7310.5|7319.6|7307.6|7327.9|7315.9|7319.4|7307.4|0
1723194980000|2024-08-09 09:16:20|7320.1|7308.1|7321.5|7309.5|7321.5|7309.5|7319.3|7307.3|0
1723194990000|2024-08-09 09:16:30|7319.5|7307.5|7319.1|7307.1|7319.5|7307.5|7318|7306|0
1723195010000|2024-08-09 09:16:50|7319|7307|7318.9|7306.9|7319|7307|7318.9|7306.9|0
1723195020000|2024-08-09 09:17:00|7319|7307|7319|7307|7319|7307|7319|7307|0
1723195030000|2024-08-09 09:17:10|7318.8|7306.8|7301.7|7289.7|7318.8|7306.8|7299.9|7287.9|2
1723195040000|2024-08-09 09:17:20|7301.8|7289.8|7301.9|7289.9|7304|7292|7298.4|7286.4|0
1723195050000|2024-08-09 09:17:30|7302.7|7290.7|7293.8|7281.8|7302.8|7290.8|7282.7|7270.7|5
1723195060000|2024-08-09 09:17:40|7295.7|7283.7|7296.9|7284.9|7298.4|7286.4|7289.9|7277.9|0
1723195070000|2024-08-09 09:17:50|7296|7284|7297.6|7285.6|7321.1|7309.1|7293.4|7281.4|5
1723195080000|2024-08-09 09:18:00|7297.7|7285.7|7300.6|7288.6|7302.7|7290.7|7297.7|7285.7|0
1723195090000|2024-08-09 09:18:10|7299.4|7287.4|7301.6|7289.6|7301.8|7289.8|7296.6|7284.6|0
1723195100000|2024-08-09 09:18:20|7301.8|7289.8|7309.6|7297.6|7309.9|7297.9|7300.6|7288.6|0
1723195110000|2024-08-09 09:18:30|7308.8|7296.8|7308.6|7296.6|7308.8|7296.8|7303.6|7291.6|0
1723195120000|2024-08-09 09:18:40|7308.4|7296.4|7284|7272|7308.4|7296.4|7284|7272|0
1723195130000|2024-08-09 09:18:50|7283.6|7271.6|7287|7275|7290.5|7278.5|7283.6|7271.6|1
1723195140000|2024-08-09 09:19:00|7286.1|7274.1|7289.1|7277.1|7289.3|7277.3|7286.1|7274.1|1
1723195150000|2024-08-09 09:19:10|7288.1|7276.1|7290.2|7278.2|7290.2|7278.2|7288.1|7276.1|2
1723195160000|2024-08-09 09:19:20|7290.1|7278.1|7290.2|7278.2|7290.2|7278.2|7289.2|7277.2|0
1723195170000|2024-08-09 09:19:30|7291.2|7279.2|7291.1|7279.1|7291.2|7279.2|7291.1|7279.1|0
1723195180000|2024-08-09 09:19:40|7284.7|7272.7|7287.6|7275.6|7287.6|7275.6|7284.1|7272.1|2
1723195190000|2024-08-09 09:19:50|7288|7276|7289.2|7277.2|7289.2|7277.2|7286.8|7274.8|3
1723195200000|2024-08-09 09:20:00|7289.7|7277.7|7291.7|7279.7|7291.7|7279.7|7289.7|7277.7|0
1723195210000|2024-08-09 09:20:10|7292.8|7280.8|7303.9|7291.9|7303.9|7291.9|7292.8|7280.8|0
1723195220000|2024-08-09 09:20:20|7303.1|7291.1|7318.6|7306.6|7319.7|7307.7|7303.1|7291.1|6
1723195230000|2024-08-09 09:20:30|7316.7|7304.7|7306.5|7294.5|7316.7|7304.7|7303.4|7291.4|0
1723195240000|2024-08-09 09:20:40|7306|7294|7308.4|7296.4|7308.4|7296.4|7305.6|7293.6|0
1723195250000|2024-08-09 09:20:50|7309.8|7297.8|7313.1|7301.1|7313.4|7301.4|7307|7295|0
1723195260000|2024-08-09 09:21:00|7305.9|7293.9|7300.8|7288.8|7305.9|7293.9|7300.8|7288.8|1
1723195270000|2024-08-09 09:21:10|7299.4|7287.4|7300.1|7288.1|7301|7289|7293.9|7281.9|0
1723195280000|2024-08-09 09:21:20|7300|7288|7300.6|7288.6|7300.6|7288.6|7299.1|7287.1|0
1723195290000|2024-08-09 09:21:30|7300.1|7288.1|7305|7293|7305|7293|7298.4|7286.4|0
1723195300000|2024-08-09 09:21:40|7306.4|7294.4|7306.5|7294.5|7306.5|7294.5|7306.4|7294.4|0
1723195310000|2024-08-09 09:21:50|7305|7293|7307.9|7295.9|7308|7296|7304.4|7292.4|0
1723195320000|2024-08-09 09:22:00|7307.5|7295.5|7308.2|7296.2|7308.2|7296.2|7307.5|7295.5|0
1723195330000|2024-08-09 09:22:10|7308|7296|7311.4|7299.4|7318.7|7306.7|7306.2|7294.2|0
1723195340000|2024-08-09 09:22:20|7313.4|7301.4|7310.3|7298.3|7321|7309|7310|7298|1
1723195350000|2024-08-09 09:22:30|7312|7300|7310.4|7298.4|7312|7300|7310.4|7298.4|0
1723195360000|2024-08-09 09:22:40|7310.3|7298.3|7313.4|7301.4|7313.5|7301.5|7309.4|7297.4|0
1723195370000|2024-08-09 09:22:50|7313.5|7301.5|7316.2|7304.2|7318|7306|7313.5|7301.5|0
1723195380000|2024-08-09 09:23:00|7316.3|7304.3|7320.3|7308.3|7320.3|7308.3|7316.3|7304.3|0
1723195390000|2024-08-09 09:23:10|7320.4|7308.4|7321.4|7309.4|7321.4|7309.4|7320.4|7308.4|0
1723195400000|2024-08-09 09:23:20|7322.3|7310.3|7324.6|7312.6|7324.6|7312.6|7321.3|7309.3|0
1723195410000|2024-08-09 09:23:30|7324.8|7312.8|7318.8|7306.8|7324.8|7312.8|7317.8|7305.8|0
1723195430000|2024-08-09 09:23:50|7316.3|7304.3|7322.4|7310.4|7322.4|7310.4|7316.3|7304.3|0
1723195440000|2024-08-09 09:24:00|7322.1|7310.1|7313.2|7301.2|7322.1|7310.1|7304.3|7292.3|1
1723195450000|2024-08-09 09:24:10|7313.1|7301.1|7319.2|7307.2|7319.3|7307.3|7305.3|7293.3|0
1723195460000|2024-08-09 09:24:20|7321.3|7309.3|7320.3|7308.3|7321.8|7309.8|7317.1|7305.1|0
1723195470000|2024-08-09 09:24:30|7317.1|7305.1|7331.5|7319.5|7331.5|7319.5|7317.1|7305.1|0
1723195480000|2024-08-09 09:24:40|7331.6|7319.6|7328.8|7316.8|7333.9|7321.9|7320.9|7308.9|20
1723195490000|2024-08-09 09:24:50|7322.2|7310.2|7324.6|7312.6|7329.4|7317.4|7322.2|7310.2|2
1723195500000|2024-08-09 09:25:00|7325.1|7313.1|7325.7|7313.7|7325.7|7313.7|7324.6|7312.6|0
1723195510000|2024-08-09 09:25:10|7325.2|7313.2|7327.1|7315.1|7329.1|7317.1|7322.2|7310.2|0
1723195520000|2024-08-09 09:25:20|7327.4|7315.4|7332.1|7320.1|7332.6|7320.6|7327.4|7315.4|0
1723195530000|2024-08-09 09:25:30|7332.6|7320.6|7322.5|7310.5|7333.3|7321.3|7319.3|7307.3|1
1723195540000|2024-08-09 09:25:40|7322.6|7310.6|7328.4|7316.4|7329.2|7317.2|7322.6|7310.6|0
1723195550000|2024-08-09 09:25:50|7331.3|7319.3|7330.8|7318.8|7331.9|7319.9|7330.4|7318.4|0
1723195560000|2024-08-09 09:26:00|7330.7|7318.7|7321.3|7309.3|7330.7|7318.7|7316.9|7304.9|0
1723195570000|2024-08-09 09:26:10|7321.6|7309.6|7322.7|7310.7|7323.7|7311.7|7321.6|7309.6|0
1723195580000|2024-08-09 09:26:20|7322.3|7310.3|7324.9|7312.9|7324.9|7312.9|7322.3|7310.3|0
1723195590000|2024-08-09 09:26:30|7325.8|7313.8|7325.5|7313.5|7327.9|7315.9|7325.4|7313.4|0
1723195600000|2024-08-09 09:26:40|7327.4|7315.4|7327.4|7315.4|7327.4|7315.4|7326.4|7314.4|0
1723195610000|2024-08-09 09:26:50|7327.9|7315.9|7327.3|7315.3|7327.9|7315.9|7327.3|7315.3|3
1723195620000|2024-08-09 09:27:00|7327.4|7315.4|7330.2|7318.2|7330.2|7318.2|7327.2|7315.2|0
1723195630000|2024-08-09 09:27:10|7329.7|7317.7|7330.2|7318.2|7330.2|7318.2|7328.2|7316.2|0
1723195640000|2024-08-09 09:27:20|7329.7|7317.7|7331.2|7319.2|7331.2|7319.2|7329.7|7317.7|0
1723195650000|2024-08-09 09:27:30|7331.3|7319.3|7330.7|7318.7|7331.3|7319.3|7330.7|7318.7|0
1723195660000|2024-08-09 09:27:40|7330.6|7318.6|7328.7|7316.7|7330.6|7318.6|7327.4|7315.4|0
1723195670000|2024-08-09 09:27:50|7329|7317|7330.6|7318.6|7330.7|7318.7|7329|7317|0
1723195680000|2024-08-09 09:28:00|7330.8|7318.8|7330.6|7318.6|7330.8|7318.8|7330.3|7318.3|0
1723195690000|2024-08-09 09:28:10|7297.9|7285.9|7303.1|7291.1|7306.3|7294.3|7297.9|7285.9|1
1723195710000|2024-08-09 09:28:30|7301.7|7289.7|7303.6|7291.6|7303.7|7291.7|7301.7|7289.7|0
1723195720000|2024-08-09 09:28:40|7304.6|7292.6|7303.8|7291.8|7304.6|7292.6|7303.8|7291.8|0
1723195730000|2024-08-09 09:28:50|7302.5|7290.5|7297.1|7285.1|7302.5|7290.5|7296.1|7284.1|0
1723195740000|2024-08-09 09:29:00|7295.5|7283.5|7296.1|7284.1|7296.2|7284.2|7277.1|7265.1|3
1723195750000|2024-08-09 09:29:10|7296.3|7284.3|7299.5|7287.5|7301.1|7289.1|7296.3|7284.3|0
1723195760000|2024-08-09 09:29:20|7299.4|7287.4|7298.9|7286.9|7299.9|7287.9|7297.7|7285.7|0
1723195770000|2024-08-09 09:29:30|7298.2|7286.2|7293.9|7281.9|7298.2|7286.2|7292.3|7280.3|0
1723195780000|2024-08-09 09:29:40|7294.1|7282.1|7297.9|7285.9|7297.9|7285.9|7294.1|7282.1|0
1723195790000|2024-08-09 09:29:50|7296.6|7284.6|7297.9|7285.9|7299.9|7287.9|7296.6|7284.6|0
1723195800000|2024-08-09 09:30:00|7293|7281|7294.6|7282.6|7294.6|7282.6|7292.1|7280.1|0
1723195810000|2024-08-09 09:30:10|7297.4|7285.4|7293.6|7281.6|7298.6|7286.6|7291.7|7279.7|1
1723195820000|2024-08-09 09:30:20|7297.7|7285.7|7297.7|7285.7|7297.7|7285.7|7297.7|7285.7|1
1723195830000|2024-08-09 09:30:30|7295.9|7283.9|7295.9|7283.9|7295.9|7283.9|7295.9|7283.9|0
1723195840000|2024-08-09 09:30:40|7297.3|7285.3|7297.7|7285.7|7297.7|7285.7|7297.3|7285.3|0
1723195870000|2024-08-09 09:31:10|7298.6|7286.6|7307|7295|7310.1|7298.1|7298.6|7286.6|0
1723195880000|2024-08-09 09:31:20|7307.2|7295.2|7307.4|7295.4|7309|7297|7305.7|7293.7|0
1723195890000|2024-08-09 09:31:30|7306.5|7294.5|7306|7294|7306.5|7294.5|7305.5|7293.5|0
1723195900000|2024-08-09 09:31:40|7305.5|7293.5|7291.9|7279.9|7305.5|7293.5|7291.9|7279.9|1
1723195910000|2024-08-09 09:31:50|7292|7280|7292.3|7280.3|7292.5|7280.5|7292|7280|0
1723195920000|2024-08-09 09:32:00|7291.9|7279.9|7293|7281|7293|7281|7291.9|7279.9|0
1723195930000|2024-08-09 09:32:10|7293.1|7281.1|7293.1|7281.1|7293.1|7281.1|7293.1|7281.1|0
1723195940000|2024-08-09 09:32:20|7293|7281|7295.2|7283.2|7295.3|7283.3|7293|7281|0
1723195950000|2024-08-09 09:32:30|7295.3|7283.3|7295.3|7283.3|7295.3|7283.3|7295.3|7283.3|1
1723195960000|2024-08-09 09:32:40|7296.3|7284.3|7293.4|7281.4|7296.3|7284.3|7292.3|7280.3|0
1723195970000|2024-08-09 09:32:50|7293.3|7281.3|7293.3|7281.3|7293.3|7281.3|7293.3|7281.3|0
1723195980000|2024-08-09 09:33:00|7293.5|7281.5|7293.8|7281.8|7294.3|7282.3|7292.8|7280.8|0
1723195990000|2024-08-09 09:33:10|7293.4|7281.4|7294.3|7282.3|7294.3|7282.3|7292.8|7280.8|0
1723196000000|2024-08-09 09:33:20|7293.8|7281.8|7293.7|7281.7|7293.8|7281.8|7293.7|7281.7|0
1723196020000|2024-08-09 09:33:40|7293.8|7281.8|7293.7|7281.7|7293.8|7281.8|7293.7|7281.7|0
1723196030000|2024-08-09 09:33:50|7293.9|7281.9|7293.9|7281.9|7293.9|7281.9|7293.9|7281.9|0
1723196040000|2024-08-09 09:34:00|7293.7|7281.7|7296.3|7284.3|7296.3|7284.3|7293.7|7281.7|9
1723196050000|2024-08-09 09:34:10|7296.2|7284.2|7296.3|7284.3|7296.3|7284.3|7296.2|7284.2|0
1723196060000|2024-08-09 09:34:20|7296.4|7284.4|7296.3|7284.3|7296.4|7284.4|7296.3|7284.3|0
1723196070000|2024-08-09 09:34:30|7296.4|7284.4|7296.4|7284.4|7296.4|7284.4|7296.4|7284.4|0
1723196090000|2024-08-09 09:34:50|7296|7284|7295.3|7283.3|7296|7284|7294|7282|0
1723196100000|2024-08-09 09:35:00|7295.4|7283.4|7295.4|7283.4|7295.4|7283.4|7295.4|7283.4|1
1723196110000|2024-08-09 09:35:10|7295.6|7283.6|7295.4|7283.4|7295.6|7283.6|7295.4|7283.4|0
1723196120000|2024-08-09 09:35:20|7295.7|7283.7|7295|7283|7295.7|7283.7|7295|7283|1
1723196130000|2024-08-09 09:35:30|7295.5|7283.5|7295.9|7283.9|7295.9|7283.9|7295.5|7283.5|0
1723196140000|2024-08-09 09:35:40|7297.1|7285.1|7318.1|7306.1|7318.3|7306.3|7295.1|7285.1|2
1723196150000|2024-08-09 09:35:50|7318.3|7306.3|7307|7295|7320|7308|7307|7295|0
1723196160000|2024-08-09 09:36:00|7306.9|7294.9|7301.6|7289.6|7306.9|7294.9|7300.3|7288.3|0
1723196170000|2024-08-09 09:36:10|7303.6|7291.6|7317.9|7305.9|7321.6|7309.6|7303.6|7291.6|0
1723196180000|2024-08-09 09:36:20|7320.1|7308.1|7316.1|7304.1|7325.4|7313.4|7314.8|7302.8|0
1723196190000|2024-08-09 09:36:30|7317.8|7305.8|7329.9|7317.9|7330.7|7318.7|7315|7303|1
1723196200000|2024-08-09 09:36:40|7329.8|7317.8|7331.9|7319.9|7331.9|7319.9|7326.8|7314.8|0
1723196210000|2024-08-09 09:36:50|7331.6|7319.6|7331.8|7319.8|7331.9|7319.9|7328.5|7316.5|0
1723196220000|2024-08-09 09:37:00|7331.9|7319.9|7326.6|7314.6|7332.4|7320.4|7326.6|7314.6|0
1723196230000|2024-08-09 09:37:10|7355.7|7343.7|7336.7|7324.7|7355.7|7343.7|7336.7|7324.7|0
1723196240000|2024-08-09 09:37:20|7336.2|7324.2|7345.5|7333.5|7345.5|7333.5|7327.5|7315.5|0
1723196250000|2024-08-09 09:37:30|7343.5|7331.5|7341|7329|7343.6|7331.6|7339.5|7327.5|0
1723196260000|2024-08-09 09:37:40|7340.9|7328.9|7338.2|7326.2|7340.9|7328.9|7336.2|7324.2|1
1723196270000|2024-08-09 09:37:50|7339.7|7327.7|7339.2|7327.2|7339.7|7327.7|7339.2|7327.2|0
1723196280000|2024-08-09 09:38:00|7339.7|7327.7|7339.7|7327.7|7339.7|7327.7|7339.7|7327.7|0
1723196290000|2024-08-09 09:38:10|7339.9|7327.9|7340.2|7328.2|7340.6|7328.6|7339.9|7327.9|0
1723196300000|2024-08-09 09:38:20|7340|7328|7338.2|7326.2|7340|7328|7338.2|7326.2|0
1723196320000|2024-08-09 09:38:40|7337.7|7325.7|7336.2|7324.2|7337.7|7325.7|7334.7|7322.7|0
1723196330000|2024-08-09 09:38:50|7335.7|7323.7|7332.7|7320.7|7335.7|7323.7|7332.7|7320.7|0
1723196340000|2024-08-09 09:39:00|7332.8|7320.8|7332.8|7320.8|7334.2|7322.2|7332.8|7320.8|0
1723196350000|2024-08-09 09:39:10|7333.2|7321.2|7335.8|7323.8|7337.8|7325.8|7333.2|7321.2|1
1723196360000|2024-08-09 09:39:20|7335.9|7323.9|7334.3|7322.3|7336.8|7324.8|7315.4|7303.4|1
1723196370000|2024-08-09 09:39:30|7334.2|7322.2|7311.8|7299.8|7334.2|7322.2|7310.2|7298.2|0
1723196380000|2024-08-09 09:39:40|7312.3|7300.3|7310.8|7298.8|7312.3|7300.3|7310.8|7298.8|0
1723196390000|2024-08-09 09:39:50|7310.6|7298.6|7309.7|7297.7|7320.3|7308.3|7309.7|7297.7|0
1723196400000|2024-08-09 09:40:00|7309.3|7297.3|7313.3|7301.3|7313.8|7301.8|7309.3|7297.3|0
1723196410000|2024-08-09 09:40:10|7313.1|7301.1|7311.4|7299.4|7313.1|7301.1|7311.4|7299.4|0
1723196420000|2024-08-09 09:40:20|7312|7300|7312.4|7300.4|7312.4|7300.4|7311.7|7299.7|0
1723196430000|2024-08-09 09:40:30|7311.5|7299.5|7307.1|7295.1|7311.5|7299.5|7307.1|7295.1|0
1723196440000|2024-08-09 09:40:40|7307.2|7295.2|7307.9|7295.9|7308.1|7296.1|7307.2|7295.2|0
1723196450000|2024-08-09 09:40:50|7307.8|7295.8|7305.4|7293.4|7307.8|7295.8|7305.4|7293.4|0
1723196460000|2024-08-09 09:41:00|7305.5|7293.5|7298.9|7286.9|7305.6|7293.6|7298.9|7286.9|4
1723196470000|2024-08-09 09:41:10|7298.1|7286.1|7290.3|7278.3|7298.1|7286.1|7290.3|7278.3|0
1723196480000|2024-08-09 09:41:20|7286|7274|7286.8|7274.8|7286.8|7274.8|7285.8|7273.8|0
1723196490000|2024-08-09 09:41:30|7285.9|7273.9|7285.4|7273.4|7285.9|7273.9|7285.3|7273.3|0
1723196500000|2024-08-09 09:41:40|7283.8|7271.8|7283.8|7271.8|7283.8|7271.8|7283.8|7271.8|0
1723196510000|2024-08-09 09:41:50|7282.4|7270.4|7261.5|7249.5|7282.4|7270.4|7260.8|7248.8|1
1723196520000|2024-08-09 09:42:00|7258.5|7246.5|7272.3|7260.3|7274.6|7262.6|7258.4|7246.4|0
1723196530000|2024-08-09 09:42:10|7272.5|7260.5|7269.6|7257.6|7273.3|7261.3|7269.1|7257.1|0
1723196540000|2024-08-09 09:42:20|7269.1|7257.1|7274.2|7262.2|7274.2|7262.2|7264.5|7252.5|0
1723196550000|2024-08-09 09:42:30|7272.9|7260.9|7273.3|7261.3|7273.3|7261.3|7270.9|7258.9|0
1723196560000|2024-08-09 09:42:40|7273.7|7261.7|7273.9|7261.9|7273.9|7261.9|7273.1|7261.1|0
1723196570000|2024-08-09 09:42:50|7272.9|7260.9|7272.9|7260.9|7272.9|7260.9|7272.9|7260.9|0
1723196580000|2024-08-09 09:43:00|7270.4|7258.4|7271.8|7259.8|7271.8|7259.8|7270.4|7258.4|1
1723196590000|2024-08-09 09:43:10|7271.7|7259.7|7269.9|7257.9|7271.7|7259.7|7269.9|7257.9|2
1723196600000|2024-08-09 09:43:20|7265.2|7253.2|7261.9|7249.9|7265.2|7253.2|7261|7249|0
1723196610000|2024-08-09 09:43:30|7261|7249|7260.5|7248.5|7261|7249|7260.5|7248.5|0
1723196620000|2024-08-09 09:43:40|7266.5|7254.5|7266.4|7254.4|7266.9|7254.9|7266.4|7254.4|0
1723196630000|2024-08-09 09:43:50|7265.9|7253.9|7272.4|7260.4|7272.4|7260.4|7265.9|7253.9|0
1723196640000|2024-08-09 09:44:00|7271.6|7259.6|7261.4|7249.4|7271.6|7259.6|7261.4|7249.4|0
1723196650000|2024-08-09 09:44:10|7261.5|7249.5|7262.4|7250.4|7262.4|7250.4|7261.5|7249.5|0
1723196660000|2024-08-09 09:44:20|7261|7249|7266|7254|7266|7254|7258.2|7246.2|0
1723196670000|2024-08-09 09:44:30|7263.8|7251.8|7263.8|7251.8|7263.8|7251.8|7263.8|7251.8|0
1723196680000|2024-08-09 09:44:40|7262.9|7250.9|7261.3|7249.3|7262.9|7250.9|7261.3|7249.3|0
1723196690000|2024-08-09 09:44:50|7259.8|7247.8|7259.4|7247.4|7259.8|7247.8|7259.4|7247.4|0
1723196700000|2024-08-09 09:45:00|7259|7247|7260.8|7248.8|7262|7250|7251.6|7239.6|0
1723196710000|2024-08-09 09:45:10|7259.7|7247.7|7259.8|7247.8|7259.8|7247.8|7258|7246|0
1723196720000|2024-08-09 09:45:20|7257.9|7245.9|7253.9|7241.9|7257.9|7245.9|7253.9|7241.9|0
1723196730000|2024-08-09 09:45:30|7254.1|7242.1|7260.3|7248.3|7260.3|7248.3|7254.1|7242.1|0
1723196740000|2024-08-09 09:45:40|7260.8|7248.8|7264.3|7252.3|7266.2|7254.2|7260.8|7248.8|0
1723196760000|2024-08-09 09:46:00|7264.7|7252.7|7266.1|7254.1|7266.1|7254.1|7263.7|7251.7|0
1723196770000|2024-08-09 09:46:10|7266|7254|7265.9|7253.9|7266|7254|7265.9|7253.9|0
1723196780000|2024-08-09 09:46:20|7264.5|7252.5|7266.4|7254.4|7266.5|7254.5|7264.5|7252.5|1
1723196790000|2024-08-09 09:46:30|7265.5|7253.5|7261.8|7249.8|7265.5|7253.5|7261.7|7249.7|1
1723196800000|2024-08-09 09:46:40|7262.2|7250.2|7261.9|7249.9|7262.2|7250.2|7261.2|7249.2|0
1723196810000|2024-08-09 09:46:50|7262.2|7250.2|7263.2|7251.2|7264.2|7252.2|7262.2|7250.2|0
1723196820000|2024-08-09 09:47:00|7273.2|7261.2|7280.8|7268.8|7280.9|7268.9|7273.1|7261.1|5
1723196830000|2024-08-09 09:47:10|7279.8|7267.8|7262.4|7250.4|7279.8|7267.8|7262.4|7250.4|0
1723196840000|2024-08-09 09:47:20|7262.7|7250.7|7265.2|7253.2|7271.1|7259.1|7262.7|7250.7|2
1723196860000|2024-08-09 09:47:40|7265.7|7253.7|7267.6|7255.6|7268.8|7256.8|7265.7|7253.7|0
1723196870000|2024-08-09 09:47:50|7267.8|7255.8|7263.1|7251.1|7267.8|7255.8|7263.1|7251.1|0
1723196880000|2024-08-09 09:48:00|7262.8|7250.8|7262.8|7250.8|7263.1|7251.1|7261.3|7249.3|0
1723196920000|2024-08-09 09:48:40|7263.5|7251.5|7263.1|7251.1|7268.2|7256.2|7263.1|7251.1|1
1723196930000|2024-08-09 09:48:50|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|0
1723196940000|2024-08-09 09:49:00|7264.3|7252.3|7276.9|7264.9|7278.3|7266.3|7260.2|7248.2|0
1723196950000|2024-08-09 09:49:10|7277.6|7265.6|7275.8|7263.8|7277.6|7265.6|7275.8|7263.8|0
1723196960000|2024-08-09 09:49:20|7274.8|7262.8|7275.2|7263.2|7276.2|7264.2|7274.8|7262.8|0
1723196970000|2024-08-09 09:49:30|7275.9|7263.9|7276.9|7264.9|7280.2|7268.2|7275.9|7263.9|0
1723196980000|2024-08-09 09:49:40|7274.2|7262.2|7274.3|7262.3|7275.2|7263.2|7274.2|7262.2|0
1723196990000|2024-08-09 09:49:50|7274.6|7262.6|7279|7267|7279|7267|7274.6|7262.6|0
1723197000000|2024-08-09 09:50:00|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|0
1723197010000|2024-08-09 09:50:10|7277.2|7265.2|7277.2|7265.2|7277.2|7265.2|7277.2|7265.2|0
1723197020000|2024-08-09 09:50:20|7277.3|7265.3|7277.3|7265.3|7277.3|7265.3|7277.3|7265.3|0
1723197030000|2024-08-09 09:50:30|7277.2|7265.2|7275|7263|7277.2|7265.2|7275|7263|0
1723197080000|2024-08-09 09:51:20|7274.8|7262.8|7274.8|7262.8|7274.8|7262.8|7274.8|7262.8|0
1723197090000|2024-08-09 09:51:30|7275|7263|7277.7|7265.7|7277.7|7265.7|7275|7263|1
1723197100000|2024-08-09 09:51:40|7277.3|7265.3|7277.3|7265.3|7277.3|7265.3|7277.3|7265.3|0
1723197130000|2024-08-09 09:52:10|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|0
1723197140000|2024-08-09 09:52:20|7277.8|7265.8|7277.8|7265.8|7277.8|7265.8|7277.8|7265.8|2
1723197180000|2024-08-09 09:53:00|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|0
1723197190000|2024-08-09 09:53:10|7276.4|7264.4|7276.4|7264.4|7276.4|7264.4|7276.4|7264.4|0
1723197210000|2024-08-09 09:53:30|7276.5|7264.5|7277.4|7265.4|7277.4|7265.4|7276.5|7264.5|0
1723197220000|2024-08-09 09:53:40|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|0
1723197230000|2024-08-09 09:53:50|7278.2|7266.2|7278.7|7266.7|7278.7|7266.7|7278.2|7266.2|0
1723197240000|2024-08-09 09:54:00|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|0
1723197260000|2024-08-09 09:54:20|7278.4|7266.4|7279.7|7267.7|7279.7|7267.7|7278.4|7266.4|0
1723197270000|2024-08-09 09:54:30|7279.2|7267.2|7279.2|7267.2|7279.2|7267.2|7279.2|7267.2|0
1723197280000|2024-08-09 09:54:40|7279.3|7267.3|7279.7|7267.7|7279.7|7267.7|7279.3|7267.3|0
1723197300000|2024-08-09 09:55:00|7279.9|7267.9|7300.6|7288.6|7311|7299|7279.9|7267.9|5
1723197310000|2024-08-09 09:55:10|7300.1|7288.1|7285.8|7273.8|7300.1|7288.1|7285.1|7273.1|0
1723197320000|2024-08-09 09:55:20|7285.7|7273.7|7284|7272|7289.1|7277.1|7283.3|7271.3|2
1723197330000|2024-08-09 09:55:30|7284.6|7272.6|7285.4|7273.4|7285.4|7273.4|7282|7270|5
1723197340000|2024-08-09 09:55:40|7286.9|7274.9|7286.6|7274.6|7286.9|7274.9|7286.4|7274.4|0
1723197350000|2024-08-09 09:55:50|7288|7276|7287|7279|7288.5|7279.4|7285.6|7273.6|0
1723197360000|2024-08-09 09:56:00|7288.3|7280.3|7206.3|7194.3|7288.3|7280.3|7189|7177|3
1723197370000|2024-08-09 09:56:10|7210.3|7198.3|7222.9|7210.9|7223.8|7211.8|7210.3|7198.3|0
1723197380000|2024-08-09 09:56:20|7223|7211|7240.4|7228.4|7241|7229|7223|7211|0
1723197390000|2024-08-09 09:56:30|7240.9|7228.9|7266.1|7254.1|7266.1|7254.1|7240.9|7228.9|1
1723197400000|2024-08-09 09:56:40|7272.4|7260.4|7285.6|7273.6|7285.6|7273.6|7272.4|7260.4|0
1723197410000|2024-08-09 09:56:50|7285.7|7273.7|7285.9|7273.9|7289.9|7277.9|7272.2|7260.2|0
1723197420000|2024-08-09 09:57:00|7286.1|7274.1|7286.6|7274.6|7286.9|7274.9|7282.6|7270.6|1
1723197430000|2024-08-09 09:57:10|7288|7276|7287|7275|7288.9|7276.9|7284.6|7272.6|0
1723197440000|2024-08-09 09:57:20|7288.9|7276.9|7277.2|7265.2|7288.9|7276.9|7276|7264|0
1723197450000|2024-08-09 09:57:30|7275.9|7263.9|7266.2|7254.2|7275.9|7263.9|7266.2|7254.2|0
1723197460000|2024-08-09 09:57:40|7264.9|7252.9|7263.9|7251.9|7264.9|7252.9|7263.9|7251.9|0
1723197470000|2024-08-09 09:57:50|7263.4|7251.4|7260.3|7248.3|7263.4|7251.4|7260.3|7248.3|0
1723197480000|2024-08-09 09:58:00|7255.9|7243.9|7252.9|7240.9|7255.9|7243.9|7252.9|7240.9|0
1723197490000|2024-08-09 09:58:10|7264.6|7252.6|7281.2|7269.2|7287|7275|7262.9|7250.9|2
1723197500000|2024-08-09 09:58:20|7281.3|7269.3|7281.2|7269.2|7281.3|7269.3|7281.2|7269.2|0
1723197510000|2024-08-09 09:58:30|7280.7|7268.7|7289.4|7277.4|7290|7278|7276|7264|0
1723197520000|2024-08-09 09:58:40|7290|7278|7287.3|7275.3|7290.9|7278.9|7282.5|7270.5|0
1723197530000|2024-08-09 09:58:50|7286|7274|7287.5|7275.5|7287.9|7275.9|7286|7274|0
1723197540000|2024-08-09 09:59:00|7286.8|7274.8|7283.1|7271.1|7286.8|7274.8|7277|7265|0
1723197550000|2024-08-09 09:59:10|7283.2|7271.2|7283.2|7271.2|7283.2|7271.2|7283.2|7271.2|0
1723197560000|2024-08-09 09:59:20|7283.1|7271.1|7280.9|7268.9|7283.1|7271.1|7280.9|7268.9|0
1723197580000|2024-08-09 09:59:40|7281.1|7269.1|7284.3|7272.3|7284.3|7272.3|7281.1|7269.1|1
1723197600000|2024-08-09 10:00:00|7285.1|7273.1|7288.7|7276.7|7288.7|7276.7|7285.1|7273.1|0
1723197620000|2024-08-09 10:00:20|7288.6|7276.6|7287.5|7275.5|7292.9|7280.9|7286.5|7274.5|0
1723197630000|2024-08-09 10:00:30|7288.4|7276.4|7287|7275|7288.4|7276.4|7286|7274|0
1723197640000|2024-08-09 10:00:40|7284.4|7272.4|7284|7272|7284.4|7272.4|7284|7272|0
1723197650000|2024-08-09 10:00:50|7281.5|7269.5|7293.2|7281.2|7293.2|7281.2|7281.5|7269.5|0
1723197660000|2024-08-09 10:01:00|7293.3|7281.3|7297.9|7285.9|7305|7293|7287|7275|1
1723197670000|2024-08-09 10:01:10|7299.7|7287.7|7301.1|7289.1|7301.1|7289.1|7299.7|7287.7|0
1723197680000|2024-08-09 10:01:20|7301.9|7289.9|7294.5|7282.5|7302.9|7290.9|7290.6|7278.6|0
1723197690000|2024-08-09 10:01:30|7295.3|7283.3|7293|7281|7295.3|7283.3|7291|7279|0
1723197700000|2024-08-09 10:01:40|7292.9|7280.9|7295.6|7283.6|7302.2|7290.2|7292.9|7280.9|1
1723197710000|2024-08-09 10:01:50|7294|7282|7295.7|7283.7|7295.7|7283.7|7294|7282|0
1723197730000|2024-08-09 10:02:10|7298|7286|7292.8|7280.8|7298.5|7286.5|7292.8|7280.8|0
1723197740000|2024-08-09 10:02:20|7291.8|7279.8|7260.3|7248.3|7291.8|7279.8|7258.9|7246.9|0
1723197750000|2024-08-09 10:02:30|7260.5|7248.5|7249.4|7237.4|7261.3|7249.3|7237.3|7225.3|0
1723197760000|2024-08-09 10:02:40|7250.8|7238.8|7233.7|7221.7|7252.3|7240.3|7233.4|7221.4|0
1723197770000|2024-08-09 10:02:50|7241.9|7229.9|7239.8|7227.8|7244.5|7232.5|7239.8|7227.8|0
1723197780000|2024-08-09 10:03:00|7238.8|7226.8|7230.8|7218.8|7238.8|7226.8|7230.8|7218.8|0
1723197810000|2024-08-09 10:03:30|7231.5|7219.5|7245.9|7233.9|7246.9|7234.9|7231.5|7219.5|0
1723197820000|2024-08-09 10:03:40|7242.9|7230.9|7257.5|7245.5|7258.6|7246.6|7242.9|7230.9|0
1723197830000|2024-08-09 10:03:50|7258.4|7246.4|7260.3|7248.3|7260.3|7248.3|7258.4|7246.4|0
1723197850000|2024-08-09 10:04:10|7260.6|7248.6|7260.9|7248.9|7267|7255|7258.9|7246.9|0
1723197860000|2024-08-09 10:04:20|7261.4|7249.4|7258.9|7246.9|7262|7250|7257.9|7245.9|0
1723197870000|2024-08-09 10:04:30|7259.4|7247.4|7260.9|7248.9|7263.3|7251.3|7259.4|7247.4|0
1723197880000|2024-08-09 10:04:40|7258.3|7246.3|7258.3|7246.3|7258.3|7246.3|7258.3|7246.3|0
1723197890000|2024-08-09 10:04:50|7256.4|7244.4|7220|7208|7256.4|7244.4|7210.1|7198.1|0
1723197900000|2024-08-09 10:05:00|7220.2|7208.2|7231.9|7219.9|7231.9|7219.9|7220.2|7208.2|0
1723197910000|2024-08-09 10:05:10|7231.8|7219.8|7225.9|7213.9|7231.8|7219.8|7225.9|7213.9|0
1723197930000|2024-08-09 10:05:30|7226.8|7214.8|7231|7219|7248.8|7236.8|7226.8|7214.8|0
1723197940000|2024-08-09 10:05:40|7232.5|7220.5|7251.8|7239.8|7251.8|7239.8|7232.5|7220.5|0
1723197960000|2024-08-09 10:06:00|7252.1|7240.1|7259.8|7247.8|7259.8|7247.8|7252.1|7240.1|0
1723197970000|2024-08-09 10:06:10|7260.8|7248.8|7246.2|7234.2|7260.8|7248.8|7240.3|7228.3|0
1723197980000|2024-08-09 10:06:20|7245.6|7233.6|7245.9|7233.9|7245.9|7233.9|7241.5|7229.5|0
1723197990000|2024-08-09 10:06:30|7256.3|7244.3|7260.6|7248.6|7264.8|7252.8|7256.3|7244.3|0
1723198000000|2024-08-09 10:06:40|7259.7|7247.7|7254.8|7242.8|7259.7|7247.7|7252.6|7240.6|0
1723198020000|2024-08-09 10:07:00|7254.9|7242.9|7256.2|7244.2|7256.2|7244.2|7254.9|7242.9|0
1723198030000|2024-08-09 10:07:10|7256.6|7244.6|7250.3|7238.3|7256.6|7244.6|7249.3|7237.3|0
1723198040000|2024-08-09 10:07:20|7222.8|7210.8|7229.2|7217.2|7229.7|7217.7|7222.8|7210.8|0
1723198050000|2024-08-09 10:07:30|7228.2|7216.2|7225.2|7213.2|7228.2|7216.2|7225.2|7213.2|0
1723198060000|2024-08-09 10:07:40|7226.1|7214.1|7231.4|7219.4|7235.7|7223.7|7226.1|7214.1|0
1723198070000|2024-08-09 10:07:50|7231.2|7219.2|7231.1|7219.1|7231.2|7219.2|7231.1|7219.1|0
1723198080000|2024-08-09 10:08:00|7230.2|7218.2|7237.3|7225.3|7237.8|7225.8|7230.2|7218.2|0
1723198090000|2024-08-09 10:08:10|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|0
1723198100000|2024-08-09 10:08:20|7236.2|7224.2|7234.6|7222.6|7236.2|7224.2|7234.6|7222.6|0
1723198110000|2024-08-09 10:08:30|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|0
1723198120000|2024-08-09 10:08:40|7236.9|7224.9|7236.7|7224.7|7236.9|7224.9|7236.7|7224.7|0
1723198130000|2024-08-09 10:08:50|7236|7224|7238.2|7226.2|7239|7227|7234.5|7222.5|0
1723198150000|2024-08-09 10:09:10|7238|7226|7234.2|7222.2|7238|7226|7234.2|7222.2|0
1723198160000|2024-08-09 10:09:20|7230.3|7218.3|7230.7|7218.7|7230.7|7218.7|7226.8|7214.8|0
1723198170000|2024-08-09 10:09:30|7230.6|7218.6|7230.2|7218.2|7230.6|7218.6|7230.2|7218.2|0
1723198180000|2024-08-09 10:09:40|7225.5|7217.5|7200.9|7188.9|7225.5|7217.5|7197.9|7185.9|4
1723198190000|2024-08-09 10:09:50|7201.2|7189.2|7203.5|7191.5|7204.3|7192.3|7201.2|7189.2|0
1723198200000|2024-08-09 10:10:00|7202.1|7190.1|7205.5|7193.5|7205.5|7193.5|7198|7186|0
1723198210000|2024-08-09 10:10:10|7205.1|7193.1|7204.3|7192.3|7205.1|7193.1|7192.7|7180.7|0
1723198220000|2024-08-09 10:10:20|7221.5|7209.5|7210.7|7198.7|7221.5|7209.5|7201.5|7189.5|1
1723198230000|2024-08-09 10:10:30|7211.1|7199.1|7204|7192|7217.8|7205.8|7193.7|7181.7|2
1723198240000|2024-08-09 10:10:40|7203|7191|7206.7|7194.7|7206.8|7194.8|7201.8|7189.8|0
1723198260000|2024-08-09 10:11:00|7206.5|7194.5|7208|7196|7208.2|7196.2|7205.7|7193.7|0
1723198270000|2024-08-09 10:11:10|7206.7|7194.7|7216|7204|7216.1|7204.1|7206.7|7194.7|0
1723198290000|2024-08-09 10:11:30|7218.1|7206.1|7222|7210|7222|7210|7218.1|7206.1|0
1723198300000|2024-08-09 10:11:40|7224.7|7212.7|7232.1|7220.1|7233.1|7221.1|7224.7|7212.7|0
1723198310000|2024-08-09 10:11:50|7235.6|7223.6|7234.6|7222.6|7235.6|7223.6|7232.6|7220.6|0
1723198320000|2024-08-09 10:12:00|7234.3|7222.3|7234.7|7222.7|7235.2|7223.2|7231.7|7219.7|0
1723198330000|2024-08-09 10:12:10|7233.1|7225.1|7237.9|7229.9|7237.9|7229.9|7233.1|7225.1|1
1723198360000|2024-08-09 10:12:40|7238.4|7226.4|7227.6|7215.6|7238.4|7226.4|7227.6|7215.6|1
1723198380000|2024-08-09 10:13:00|7227.3|7215.3|7227.3|7215.3|7227.3|7215.3|7227.3|7215.3|0
1723198390000|2024-08-09 10:13:10|7226.5|7214.5|7226.5|7214.5|7226.5|7214.5|7226.5|7214.5|0
1723198400000|2024-08-09 10:13:20|7230.5|7218.5|7229.3|7217.3|7230.5|7218.5|7229.3|7217.3|1
1723198410000|2024-08-09 10:13:30|7228.3|7216.3|7228.2|7216.2|7228.4|7216.4|7228.2|7216.2|0
1723198420000|2024-08-09 10:13:40|7228.3|7216.3|7228.3|7216.3|7228.7|7216.7|7228.3|7216.3|0
1723198440000|2024-08-09 10:14:00|7228.8|7216.8|7211.5|7199.5|7228.8|7216.8|7211.5|7199.5|0
1723198450000|2024-08-09 10:14:10|7213|7201|7216.2|7204.2|7216.3|7204.3|7213|7201|0
1723198470000|2024-08-09 10:14:30|7215.3|7203.3|7215.3|7203.3|7215.3|7203.3|7215.3|7203.3|0
1723198490000|2024-08-09 10:14:50|7211.8|7199.8|7214.5|7202.5|7217.2|7205.2|7211.8|7199.8|0
1723198500000|2024-08-09 10:15:00|7215.4|7203.4|7205.8|7193.8|7215.4|7203.4|7203.1|7191.1|1
1723198510000|2024-08-09 10:15:10|7201.8|7189.8|7196.9|7184.9|7201.8|7189.8|7195.8|7183.8|0
1723198520000|2024-08-09 10:15:20|7196.3|7184.3|7195.3|7183.3|7196.3|7184.3|7195.3|7183.3|0
1723198540000|2024-08-09 10:15:40|7190.8|7178.8|7193.4|7181.4|7200.8|7188.8|7190.8|7178.8|0
1723198550000|2024-08-09 10:15:50|7193.9|7181.9|7193.9|7181.9|7193.9|7181.9|7192.9|7180.9|0
1723198560000|2024-08-09 10:16:00|7194|7182|7195|7183|7195|7183|7194|7182|0
1723198570000|2024-08-09 10:16:10|7195.9|7183.9|7195.9|7183.9|7195.9|7183.9|7195.9|7183.9|0
1723198580000|2024-08-09 10:16:20|7202|7190|7214.3|7202.3|7214.3|7202.3|7202|7190|0
1723198590000|2024-08-09 10:16:30|7214.4|7202.4|7216.4|7204.4|7216.4|7204.4|7214.3|7202.3|0
1723198600000|2024-08-09 10:16:40|7215.9|7203.9|7212.6|7200.6|7215.9|7203.9|7212.4|7200.4|0
1723198620000|2024-08-09 10:17:00|7213.9|7201.9|7215.3|7203.3|7215.3|7203.3|7213.9|7201.9|0
1723198700000|2024-08-09 10:18:20|7218.8|7206.8|7227.4|7215.4|7227.4|7215.4|7218.8|7206.8|0
1723198710000|2024-08-09 10:18:30|7228.3|7216.3|7229.3|7217.3|7229.3|7217.3|7227.9|7215.9|0
1723198760000|2024-08-09 10:19:20|7229.4|7217.4|7230.4|7218.4|7230.8|7218.8|7229.4|7217.4|0
1723198770000|2024-08-09 10:19:30|7230.8|7218.8|7230.8|7218.8|7230.8|7218.8|7230.8|7218.8|0
1723198780000|2024-08-09 10:19:40|7230.3|7218.3|7231.8|7219.8|7231.8|7219.8|7230.3|7218.3|0
1723198790000|2024-08-09 10:19:50|7231.7|7219.7|7230.8|7218.8|7231.7|7219.7|7230.8|7218.8|0
1723198800000|2024-08-09 10:20:00|7230.9|7218.9|7231.2|7219.2|7231.3|7219.3|7230.9|7218.9|0
1723198810000|2024-08-09 10:20:10|7230.9|7218.9|7230.8|7218.8|7231.2|7219.2|7230.8|7218.8|0
1723198820000|2024-08-09 10:20:20|7231.3|7219.3|7231.3|7219.3|7231.3|7219.3|7230.8|7218.8|0
1723198830000|2024-08-09 10:20:30|7231.2|7219.2|7230.8|7218.8|7231.3|7219.3|7230.8|7218.8|0
1723198840000|2024-08-09 10:20:40|7231.2|7219.2|7230.8|7218.8|7231.2|7219.2|7230.8|7218.8|0
1723198870000|2024-08-09 10:21:10|7231.3|7219.3|7231.2|7219.2|7231.3|7219.3|7231.2|7219.2|0
1723198890000|2024-08-09 10:21:30|7230.8|7218.8|7230.8|7218.8|7230.8|7218.8|7230.8|7218.8|0
1723198910000|2024-08-09 10:21:50|7220.6|7208.6|7223.1|7211.1|7226.3|7214.3|7220.6|7208.6|0
1723198920000|2024-08-09 10:22:00|7222.7|7210.7|7222.7|7210.7|7222.7|7210.7|7222.7|7210.7|0
1723198940000|2024-08-09 10:22:20|7226.8|7214.8|7227.4|7215.4|7228.9|7216.9|7226.1|7214.1|0
1723198950000|2024-08-09 10:22:30|7227.3|7215.3|7229.3|7217.3|7229.3|7217.3|7226.5|7214.5|0
1723198960000|2024-08-09 10:22:40|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|0
1723198980000|2024-08-09 10:23:00|7229.8|7217.8|7180.9|7168.9|7229.8|7217.8|7169.2|7157.2|3
1723198990000|2024-08-09 10:23:10|7181.2|7169.2|7210.2|7198.2|7212.2|7200.2|7181.1|7169.1|0
1723199000000|2024-08-09 10:23:20|7214.2|7202.2|7221.6|7209.6|7221.6|7209.6|7214.2|7202.2|0
1723199010000|2024-08-09 10:23:30|7220.2|7208.2|7215.7|7203.7|7220.2|7208.2|7215.7|7203.7|0
1723199020000|2024-08-09 10:23:40|7215|7203|7197.2|7185.2|7215|7203|7197.2|7185.2|0
1723199030000|2024-08-09 10:23:50|7197.4|7185.4|7199.2|7187.2|7199.2|7187.2|7197.4|7185.4|0
1723199040000|2024-08-09 10:24:00|7202.8|7190.8|7210.5|7198.5|7212.8|7200.8|7202.8|7190.8|1
1723199050000|2024-08-09 10:24:10|7209.6|7197.6|7211.6|7199.6|7211.6|7199.6|7209.6|7197.6|0
1723199070000|2024-08-09 10:24:30|7211.3|7199.3|7211.1|7199.1|7211.6|7199.6|7208.6|7196.6|0
1723199080000|2024-08-09 10:24:40|7212.1|7200.1|7210.6|7198.6|7212.1|7200.1|7210.6|7198.6|0
1723199090000|2024-08-09 10:24:50|7210.5|7198.5|7209.1|7197.1|7210.5|7198.5|7209.1|7197.1|0
1723199100000|2024-08-09 10:25:00|7211.6|7199.6|7242.9|7230.9|7244.5|7232.5|7210.8|7198.8|5
1723199110000|2024-08-09 10:25:10|7242.8|7230.8|7250.3|7238.3|7267.6|7255.6|7242.8|7230.8|1
1723199120000|2024-08-09 10:25:20|7254.8|7242.8|7263.6|7251.6|7263.6|7251.6|7254.8|7242.8|0
1723199130000|2024-08-09 10:25:30|7264.1|7252.1|7282.6|7270.6|7282.6|7270.6|7264.1|7252.1|1
1723199140000|2024-08-09 10:25:40|7282.1|7270.1|7272.6|7260.6|7282.1|7270.1|7272.6|7260.6|0
1723199150000|2024-08-09 10:25:50|7272|7260|7271.2|7259.2|7272|7260|7263.4|7251.4|3
1723199160000|2024-08-09 10:26:00|7270.8|7258.8|7270.8|7258.8|7270.8|7258.8|7270.8|7258.8|0
1723199190000|2024-08-09 10:26:30|7270.7|7258.7|7265.8|7253.8|7270.7|7258.7|7262.7|7250.7|1
1723199200000|2024-08-09 10:26:40|7267.1|7255.1|7277.7|7265.7|7284.3|7272.3|7267.1|7255.1|2
1723199210000|2024-08-09 10:26:50|7277.4|7265.4|7275.7|7263.7|7277.4|7265.4|7274.2|7262.2|0
1723199220000|2024-08-09 10:27:00|7275.4|7263.4|7270.9|7258.9|7275.4|7263.4|7270.9|7258.9|0
1723199230000|2024-08-09 10:27:10|7271|7259|7276.4|7264.4|7276.4|7264.4|7268.4|7256.4|0
1723199240000|2024-08-09 10:27:20|7276.1|7264.1|7275.9|7263.9|7276.1|7264.1|7275.4|7263.4|0
1723199250000|2024-08-09 10:27:30|7276.1|7264.1|7276.9|7264.9|7276.9|7264.9|7276.1|7264.1|0
1723199260000|2024-08-09 10:27:40|7277.7|7265.7|7280.8|7268.8|7288|7276|7277.7|7265.7|11
1723199270000|2024-08-09 10:27:50|7288.8|7276.8|7283.4|7271.4|7289.2|7277.2|7281.5|7269.5|1
1723199280000|2024-08-09 10:28:00|7284.1|7272.1|7287.6|7275.6|7287.6|7275.6|7284.1|7272.1|0
1723199300000|2024-08-09 10:28:20|7287.7|7275.7|7288|7276|7288.1|7276.1|7287.7|7275.7|0
1723199310000|2024-08-09 10:28:30|7288.7|7276.7|7295.6|7283.6|7296.8|7288.6|7288.7|7276.7|0
1723199330000|2024-08-09 10:28:50|7295.1|7283.1|7295.6|7283.6|7295.6|7283.6|7295.1|7283.1|0
1723199340000|2024-08-09 10:29:00|7293.9|7281.9|7290|7278|7293.9|7281.9|7276.1|7264.1|0
1723199350000|2024-08-09 10:29:10|7289.9|7277.9|7297.5|7285.5|7297.5|7285.5|7289|7277|2
1723199360000|2024-08-09 10:29:20|7297|7285|7297|7285|7297|7285|7297|7285|1
1723199370000|2024-08-09 10:29:30|7296.7|7284.7|7299.6|7287.6|7299.6|7287.6|7296.7|7284.7|0
1723199390000|2024-08-09 10:29:50|7298|7286|7316|7304|7316|7304|7287.3|7275.3|7
1723199400000|2024-08-09 10:30:00|7311.2|7299.2|7310.9|7298.9|7311.3|7299.3|7310.9|7298.9|0
1723199410000|2024-08-09 10:30:10|7310.7|7298.7|7308.1|7296.1|7310.7|7298.7|7308.1|7296.1|0
1723199430000|2024-08-09 10:30:30|7306|7294|7306|7294|7306|7294|7306|7294|0
1723199440000|2024-08-09 10:30:40|7304.6|7292.6|7304.5|7292.5|7304.6|7292.6|7304.5|7292.5|0
1723199450000|2024-08-09 10:30:50|7300|7288|7300|7288|7300|7288|7300|7288|0
1723199460000|2024-08-09 10:31:00|7300.1|7288.1|7303.3|7291.3|7303.3|7291.3|7300.1|7288.1|0
1723199480000|2024-08-09 10:31:20|7303.6|7291.6|7303.6|7291.6|7303.6|7291.6|7303.6|7291.6|0
1723199490000|2024-08-09 10:31:30|7303.5|7291.5|7300.9|7288.9|7303.5|7291.5|7299.8|7287.8|0
1723199500000|2024-08-09 10:31:40|||||||||2
1723199510000|2024-08-09 10:31:50|7301.4|7289.4|7302.3|7290.3|7302.3|7290.3|7301.3|7289.3|0
1723199520000|2024-08-09 10:32:00|7301.8|7289.8|7301.8|7289.8|7301.8|7289.8|7301.8|7289.8|0
1723199530000|2024-08-09 10:32:10|7299.2|7287.2|7299.9|7287.9|7299.9|7287.9|7299.2|7287.2|1
1723199540000|2024-08-09 10:32:20|7300.1|7288.1|7300.6|7288.6|7300.6|7288.6|7300|7288|0
1723199560000|2024-08-09 10:32:40|7285.7|7273.7|7285.5|7273.5|7288.6|7276.6|7285.5|7273.5|0
1723199570000|2024-08-09 10:32:50|7285.6|7273.6|7286.7|7274.7|7286.7|7274.7|7285.6|7273.6|0
1723199580000|2024-08-09 10:33:00|7288|7276|7288.2|7276.2|7288.2|7276.2|7288|7276|0
1723199590000|2024-08-09 10:33:10|7288.7|7276.7|7290.3|7278.3|7290.3|7278.3|7288.7|7276.7|2
1723199620000|2024-08-09 10:33:40|7294.7|7282.7|7294.2|7282.2|7294.7|7282.7|7294.2|7282.2|0
1723199630000|2024-08-09 10:33:50|7294.4|7282.4|7297.2|7285.2|7297.2|7285.2|7294.4|7282.4|0
1723199640000|2024-08-09 10:34:00|7297.5|7285.5|7299.2|7287.2|7300.8|7288.8|7297.5|7285.5|0
1723199650000|2024-08-09 10:34:10|7299.8|7287.8|7299.8|7287.8|7299.8|7287.8|7299.8|7287.8|0
1723199660000|2024-08-09 10:34:20|7297.8|7285.8|7297.8|7285.8|7297.8|7285.8|7297.8|7285.8|0
1723199670000|2024-08-09 10:34:30|7298|7286|7299.8|7287.8|7299.8|7287.8|7298|7286|0
1723199680000|2024-08-09 10:34:40|7298.8|7286.8|7299.8|7287.8|7299.8|7287.8|7298.7|7286.7|0
1723199690000|2024-08-09 10:34:50|7299.3|7287.3|7299.4|7287.4|7299.4|7287.4|7299.3|7287.3|0
1723199700000|2024-08-09 10:35:00|7300.3|7288.3|7303.9|7291.9|7304.4|7292.4|7300.3|7288.3|0
1723199710000|2024-08-09 10:35:10|7304.3|7292.3|7306.4|7294.4|7306.4|7294.4|7303.6|7291.6|0
1723199720000|2024-08-09 10:35:20|7306.8|7294.8|7304.8|7292.8|7306.8|7294.8|7301|7289|0
1723199730000|2024-08-09 10:35:30|7304.9|7292.9|7304.9|7292.9|7304.9|7292.9|7304.9|7292.9|0
1723199740000|2024-08-09 10:35:40|7305.8|7293.8|7305.8|7293.8|7305.8|7293.8|7305.8|7293.8|0
1723199750000|2024-08-09 10:35:50|7305.5|7293.5|7304.4|7292.4|7305.5|7293.5|7304.4|7292.4|0
1723199760000|2024-08-09 10:36:00|7304.8|7292.8|7304.8|7292.8|7304.8|7292.8|7304.8|7292.8|0
1723199800000|2024-08-09 10:36:40|7304.9|7292.9|7304.9|7292.9|7304.9|7292.9|7304.9|7292.9|0
1723199810000|2024-08-09 10:36:50|7305|7293|7305|7293|7305|7293|7305|7293|0
1723199820000|2024-08-09 10:37:00|||||||||1
1723199830000|2024-08-09 10:37:10|7302|7290|7303|7291|7303.5|7291.5|7302|7290|0
1723199870000|2024-08-09 10:37:50|7302.6|7290.6|7299.9|7287.9|7302.6|7290.6|7299.9|7287.9|1
1723199880000|2024-08-09 10:38:00|7302.5|7290.5|7302.5|7290.5|7302.5|7290.5|7302.5|7290.5|0
1723199900000|2024-08-09 10:38:20|7302.1|7290.1|7302.1|7290.1|7302.1|7290.1|7302.1|7290.1|0
1723199940000|2024-08-09 10:39:00|7303.5|7291.5|7291|7279|7303.5|7291.5|7290|7278|2
1723199950000|2024-08-09 10:39:10|7291.1|7279.1|7291.1|7279.1|7291.5|7279.5|7291|7279|0
1723199970000|2024-08-09 10:39:30|7291.5|7279.5|7291.5|7279.5|7291.5|7279.5|7291.5|7279.5|0
1723199980000|2024-08-09 10:39:40|7291.1|7279.1|7292.5|7280.5|7292.5|7280.5|7291.1|7279.1|1
1723200000000|2024-08-09 10:40:00|7292.7|7280.7|7296.3|7284.3|7296.3|7284.3|7292.7|7280.7|1
1723200010000|2024-08-09 10:40:10|7296.4|7284.4|7298.7|7286.7|7298.7|7286.7|7296.4|7284.4|0
1723200060000|2024-08-09 10:41:00|7298.8|7286.8|7298.8|7286.8|7298.8|7286.8|7298.8|7286.8|0
1723200070000|2024-08-09 10:41:10|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|0
1723200080000|2024-08-09 10:41:20|7298.8|7286.8|7258.5|7246.5|7298.8|7286.8|7256.1|7244.1|6
1723200090000|2024-08-09 10:41:30|7257.6|7245.6|7259.2|7247.2|7259.2|7247.2|7242.1|7230.1|3
1723200100000|2024-08-09 10:41:40|7261.6|7249.6|7260.3|7248.3|7261.6|7249.6|7260.3|7248.3|0
1723200110000|2024-08-09 10:41:50|7259.9|7247.9|7259.8|7247.8|7259.9|7247.9|7259.8|7247.8|0
1723200120000|2024-08-09 10:42:00|7258.9|7246.9|7260.8|7248.8|7260.8|7248.8|7257.2|7245.2|0
1723200130000|2024-08-09 10:42:10|7260.5|7248.5|7262.4|7250.4|7262.8|7250.8|7260.5|7248.5|0
1723200170000|2024-08-09 10:42:50|7262.3|7250.3|7262.3|7250.3|7262.3|7250.3|7262.3|7250.3|0
1723200180000|2024-08-09 10:43:00|7262.2|7250.2|7273.6|7261.6|7273.6|7261.6|7261.5|7249.5|0
1723200190000|2024-08-09 10:43:10|7291.4|7279.4|7311.6|7299.6|7313.6|7301.6|7282.8|7270.8|14
1723200210000|2024-08-09 10:43:30|7345.5|7333.5|7341.3|7329.3|7345.5|7333.5|7341.2|7329.2|4
1723200220000|2024-08-09 10:43:40|7340.7|7328.7|7324.9|7312.9|7340.7|7328.7|7324.9|7312.9|0
1723200230000|2024-08-09 10:43:50|7324.8|7312.8|7338.3|7326.3|7338.3|7326.3|7324.8|7312.8|3
1723200240000|2024-08-09 10:44:00|7339.7|7327.7|7340.7|7328.7|7340.7|7328.7|7339.7|7327.7|0
1723200250000|2024-08-09 10:44:10|7342.9|7330.9|7357.8|7345.8|7360|7348|7340.3|7329.3|7
1723200260000|2024-08-09 10:44:20|7359|7347|7363.8|7351.8|7368.6|7356.6|7359|7347|3
1723200270000|2024-08-09 10:44:30|7363.9|7351.9|7364.8|7352.8|7364.9|7352.9|7363.8|7351.8|0
1723200280000|2024-08-09 10:44:40|7365|7353|7359.9|7347.9|7367.5|7355.5|7359.9|7347.9|1
1723200290000|2024-08-09 10:44:50|7359.1|7347.1|7350.1|7338.1|7363.1|7351.1|7348.6|7336.6|0
1723200300000|2024-08-09 10:45:00|7350.4|7338.4|7351.1|7339.1|7352.2|7340.2|7350.4|7338.4|0
1723200310000|2024-08-09 10:45:10|7350.6|7338.6|7344.7|7332.7|7350.6|7338.6|7344.7|7332.7|0
1723200320000|2024-08-09 10:45:20|7344.9|7332.9|7347.1|7335.1|7347.2|7335.2|7344.9|7332.9|0
1723200330000|2024-08-09 10:45:30|7347.4|7335.4|7306.4|7294.4|7368|7356|7295.1|7283.1|11
1723200340000|2024-08-09 10:45:40|7306.6|7294.6|7329.4|7317.4|7329.9|7317.9|7296.9|7284.9|0
1723200350000|2024-08-09 10:45:50|7329.2|7317.2|7331.4|7319.4|7332.4|7320.4|7328.4|7316.4|0
1723200360000|2024-08-09 10:46:00|7330.7|7318.7|7330.9|7318.9|7331.2|7319.2|7330.7|7318.7|0
1723200370000|2024-08-09 10:46:10|7330.3|7318.3|7331.1|7319.1|7331.1|7319.1|7327.2|7315.2|0
1723200390000|2024-08-09 10:46:30|7330.7|7318.7|7328.2|7316.2|7330.7|7318.7|7328.1|7316.1|0
1723200400000|2024-08-09 10:46:40|7329.2|7317.2|7332.7|7320.7|7332.7|7320.7|7329.2|7317.2|0
1723200410000|2024-08-09 10:46:50|7331.9|7319.9|7333.1|7321.1|7333.1|7321.1|7326.8|7314.8|0
1723200420000|2024-08-09 10:47:00|7333.2|7321.2|7323.3|7311.3|7334.3|7322.3|7323.3|7311.3|0
1723200430000|2024-08-09 10:47:10|7326.6|7314.6|7323.9|7311.9|7333.2|7321.2|7323.9|7311.9|0
1723200440000|2024-08-09 10:47:20|7324.7|7312.7|7326.1|7314.1|7326.1|7314.1|7324.7|7312.7|0
1723200450000|2024-08-09 10:47:30|7326.2|7314.2|7324.3|7312.3|7326.2|7314.2|7324.3|7312.3|1
1723200460000|2024-08-09 10:47:40|7324.8|7312.8|7324.9|7312.9|7324.9|7312.9|7324.8|7312.8|0
1723200470000|2024-08-09 10:47:50|7321|7309|7324.3|7312.3|7324.3|7312.3|7321|7309|0
1723200480000|2024-08-09 10:48:00|7324.4|7312.4|7327.1|7315.1|7327.1|7315.1|7324.4|7312.4|0
1723200510000|2024-08-09 10:48:30|7327.2|7315.2|7327.2|7315.2|7327.2|7315.2|7327.2|7315.2|0
1723200520000|2024-08-09 10:48:40|7327.8|7315.8|7327.5|7315.5|7327.8|7315.8|7326.5|7314.5|0
1723200530000|2024-08-09 10:48:50|7327.4|7315.4|7321.5|7309.5|7327.4|7315.4|7309.9|7297.9|0
1723200540000|2024-08-09 10:49:00|7321.1|7309.1|7319|7307|7321.1|7309.1|7317|7305|0
1723200550000|2024-08-09 10:49:10|7319.2|7307.2|7319.6|7307.6|7319.6|7307.6|7319.2|7307.2|0
1723200560000|2024-08-09 10:49:20|7320.4|7308.4|7319.5|7307.5|7320.4|7308.4|7319.5|7307.5|0
1723200570000|2024-08-09 10:49:30|7319.1|7307.1|7314.1|7302.1|7319.1|7307.1|7314.1|7302.1|0
1723200600000|2024-08-09 10:50:00|7340.1|7328.1|7322|7310|7340.1|7328.1|7321.5|7309.5|2
1723200620000|2024-08-09 10:50:20|7322.5|7310.5|7321|7309|7326.4|7314.4|7321|7309|0
1723200650000|2024-08-09 10:50:50|7320.6|7308.6|7335.5|7323.5|7340.5|7328.5|7319.5|7307.5|0
1723200660000|2024-08-09 10:51:00|7334.3|7322.3|7336.5|7324.5|7336.5|7324.5|7325|7313|2
1723200670000|2024-08-09 10:51:10|7336.3|7324.3|7336.3|7324.3|7336.3|7324.3|7336.3|7324.3|0
1723200690000|2024-08-09 10:51:30|7335|7323|7333.9|7321.9|7338.4|7326.4|7333.9|7321.9|1
1723200700000|2024-08-09 10:51:40|7333.6|7321.6|7333.3|7321.3|7333.6|7321.6|7330.9|7318.9|0
1723200710000|2024-08-09 10:51:50|7332.3|7320.3|7329.9|7317.9|7332.3|7320.3|7329.9|7317.9|0
1723200720000|2024-08-09 10:52:00|7329|7317|7329|7317|7329|7317|7329|7317|0
1723200730000|2024-08-09 10:52:10|7329.2|7317.2|7352.6|7340.6|7352.6|7340.6|7329.2|7317.2|2
1723200740000|2024-08-09 10:52:20|7352.1|7340.1|7343.9|7331.9|7356.3|7344.3|7336.9|7324.9|0
1723200750000|2024-08-09 10:52:30|7344|7332|7343.8|7331.8|7344.9|7332.9|7342.9|7330.9|0
1723200760000|2024-08-09 10:52:40|7343.7|7331.7|7343.7|7331.7|7343.9|7331.9|7343.3|7331.3|0
1723200770000|2024-08-09 10:52:50|7343.4|7331.4|7343.8|7331.8|7343.8|7331.8|7343.4|7331.4|0
1723200780000|2024-08-09 10:53:00|7343.7|7331.7|7359.4|7347.4|7359.4|7347.4|7342.5|7330.5|0
1723200790000|2024-08-09 10:53:10|7359.7|7347.7|7365.7|7353.7|7365.7|7353.7|7356.3|7344.3|0
1723200800000|2024-08-09 10:53:20|7364.8|7352.8|7345.7|7333.7|7364.8|7352.8|7345.7|7333.7|0
1723200810000|2024-08-09 10:53:30|7348.3|7336.3|7362.3|7350.3|7365.5|7353.5|7348.3|7336.3|2
1723200820000|2024-08-09 10:53:40|7353.5|7341.5|7343.9|7331.9|7353.5|7341.5|7342.3|7330.3|2
1723200830000|2024-08-09 10:53:50|7344.1|7332.1|7342.2|7330.2|7344.4|7332.4|7342.2|7330.2|0
1723200840000|2024-08-09 10:54:00|7337.5|7325.5|7351.7|7339.7|7352|7340|7336|7324|0
1723200850000|2024-08-09 10:54:10|7348.8|7336.8|7349.2|7337.2|7349.2|7337.2|7348.3|7336.3|1
1723200860000|2024-08-09 10:54:20|7355.7|7343.7|7356.1|7344.1|7356.1|7344.1|7353.7|7341.7|7
1723200870000|2024-08-09 10:54:30|7356.2|7344.2|7355.3|7343.3|7357.1|7345.1|7355.3|7343.3|0
1723200880000|2024-08-09 10:54:40|7357.9|7345.9|7357.9|7345.9|7357.9|7345.9|7357.9|7345.9|0
1723200900000|2024-08-09 10:55:00|7356.6|7344.6|7356.6|7344.6|7356.6|7344.6|7356.6|7344.6|0
1723200920000|2024-08-09 10:55:20|7356.1|7344.1|7356.1|7344.1|7356.1|7344.1|7356.1|7344.1|0
1723200940000|2024-08-09 10:55:40|7356.4|7344.4|7370|7358|7370.5|7358.5|7356.1|7344.1|3
1723200950000|2024-08-09 10:55:50|7370.5|7358.5|7369.5|7357.5|7371|7359|7369.5|7357.5|5
1723200960000|2024-08-09 10:56:00|7366.5|7354.5|7367.5|7355.5|7367.5|7355.5|7366.5|7354.5|0
1723200970000|2024-08-09 10:56:10|7347.6|7335.6|7344.7|7332.7|7350.1|7338.1|7344.7|7332.7|16
1723200980000|2024-08-09 10:56:20|7344.4|7332.4|7344.9|7332.9|7346.9|7334.9|7344.4|7332.4|0
1723200990000|2024-08-09 10:56:30|7344.4|7332.4|7344.4|7332.4|7344.4|7332.4|7344.4|7332.4|0
1723201000000|2024-08-09 10:56:40|7344.5|7332.5|7344.5|7332.5|7344.5|7332.5|7344.5|7332.5|0
1723201020000|2024-08-09 10:57:00|7344.6|7332.6|7345.4|7333.4|7345.5|7333.5|7344.6|7332.6|0
1723201030000|2024-08-09 10:57:10|7345.5|7333.5|7345.7|7333.7|7345.7|7333.7|7345.5|7333.5|0
1723201040000|2024-08-09 10:57:20|7346.1|7334.1|7345.1|7333.1|7349.2|7337.2|7345.1|7333.1|1
1723201050000|2024-08-09 10:57:30|7345.2|7333.2|7345.2|7333.2|7345.2|7333.2|7345.2|7333.2|0
1723201070000|2024-08-09 10:57:50|7345.1|7333.1|7345.7|7333.7|7345.7|7333.7|7345.1|7333.1|0
1723201080000|2024-08-09 10:58:00|7345.8|7333.8|7347.8|7335.8|7348.3|7336.3|7345.8|7333.8|1
1723201090000|2024-08-09 10:58:10|7348.2|7336.2|7348.3|7336.3|7348.5|7336.5|7347.7|7335.7|1
1723201100000|2024-08-09 10:58:20|7347.8|7335.8|7352.8|7340.8|7352.8|7340.8|7347.8|7335.8|0
1723201110000|2024-08-09 10:58:30|7352.9|7340.9|7352.9|7340.9|7352.9|7340.9|7352.9|7340.9|1
1723201120000|2024-08-09 10:58:40|7353.5|7341.5|7365|7353|7365|7353|7353.5|7341.5|0
1723201130000|2024-08-09 10:58:50|7365.1|7353.1|7365|7353|7366|7354|7361.4|7349.4|0
1723201140000|2024-08-09 10:59:00|7365.1|7353.1|7368.4|7356.4|7368.4|7356.4|7364.6|7352.6|1
1723201150000|2024-08-09 10:59:10|7353.9|7341.9|7343.3|7331.3|7353.9|7341.9|7343.3|7331.3|4
1723201170000|2024-08-09 10:59:30|7343.6|7331.6|7357.7|7345.7|7357.7|7345.7|7343.6|7331.6|0
1723201180000|2024-08-09 10:59:40|7356.7|7344.7|7359.2|7347.2|7359.2|7347.2|7356.2|7344.2|3
1723201190000|2024-08-09 10:59:50|7359.1|7347.1|7360.1|7348.1|7360.1|7348.1|7358.3|7346.3|0
1723201200000|2024-08-09 11:00:00|7363.2|7351.2|7348.9|7336.9|7366.2|7354.2|7348.4|7336.4|2
1723201210000|2024-08-09 11:00:10|7351|7339|7353.8|7341.8|7360.2|7348.2|7351|7339|1
1723201220000|2024-08-09 11:00:20|7353.7|7341.7|7353.8|7341.8|7353.9|7341.9|7353.7|7341.7|0
1723201230000|2024-08-09 11:00:30|7353.7|7341.7|7353.2|7341.2|7353.7|7341.7|7353.2|7341.2|0
1723201240000|2024-08-09 11:00:40|7351.9|7339.9|7351.9|7339.9|7351.9|7339.9|7351.9|7339.9|0
1723201260000|2024-08-09 11:01:00|7352.2|7340.2|7358.1|7346.1|7358.2|7346.2|7352.2|7340.2|1
1723201270000|2024-08-09 11:01:10|7358.7|7346.7|7360.9|7348.9|7360.9|7348.9|7358.7|7346.7|1
1723201280000|2024-08-09 11:01:20|7362.6|7350.6|7370.4|7364.4|7370.9|7364.4|7362.6|7350.6|6
1723201290000|2024-08-09 11:01:30|7379.1|7367.1|7431.5|7419.5|7466.1|7454.1|7379.1|7367.1|29
1723201300000|2024-08-09 11:01:40|7431.4|7419.4|7412.9|7400.9|7433.5|7421.5|7412.7|7400.7|2
1723201310000|2024-08-09 11:01:50|7412.8|7400.8|7413|7401|7420.6|7408.6|7411.4|7399.4|0
1723201320000|2024-08-09 11:02:00|7413.4|7401.4|7426.8|7414.8|7427.8|7415.8|7413.4|7401.4|0
1723201330000|2024-08-09 11:02:10|7420.9|7408.9|7425.4|7413.4|7428.4|7416.4|7420.9|7408.9|0
1723201340000|2024-08-09 11:02:20|7425.3|7413.3|7424.4|7412.4|7425.4|7413.4|7424.3|7412.3|0
1723201350000|2024-08-09 11:02:30|7424.8|7412.8|7430.9|7418.9|7430.9|7418.9|7424.8|7412.8|0
1723201360000|2024-08-09 11:02:40|7429.8|7417.8|7442.9|7430.9|7442.9|7430.9|7423.8|7411.8|3
1723201370000|2024-08-09 11:02:50|7440.9|7428.9|7454.7|7442.7|7456.4|7444.4|7436.5|7424.5|4
1723201380000|2024-08-09 11:03:00|7454.3|7442.3|7450.2|7438.2|7463.3|7451.3|7442|7430|4
1723201390000|2024-08-09 11:03:10|7446.9|7434.9|7448.4|7436.4|7455.6|7443.6|7441.6|7429.6|1
1723201400000|2024-08-09 11:03:20|7449.3|7437.3|7460.2|7448.2|7463.3|7451.3|7449.3|7437.3|2
1723201410000|2024-08-09 11:03:30|7460|7448|7462.6|7450.6|7462.6|7450.6|7452.9|7440.9|7
1723201420000|2024-08-09 11:03:40|7462.5|7450.5|7461.4|7449.4|7464.7|7452.7|7461|7449|7
1723201430000|2024-08-09 11:03:50|7461.3|7449.3|7449.5|7437.5|7461.3|7449.3|7449.5|7437.5|8
1723201440000|2024-08-09 11:04:00|7448.7|7436.7|7454.2|7442.2|7457.6|7445.6|7448.7|7436.7|3
1723201450000|2024-08-09 11:04:10|7454.6|7442.6|7471.7|7459.7|7476.7|7464.7|7454.6|7442.6|2
1723201460000|2024-08-09 11:04:20|7470.7|7458.7|7465|7453|7474.9|7462.9|7462.7|7450.7|0
1723201470000|2024-08-09 11:04:30|7462.8|7450.8|7451.6|7439.6|7463.5|7451.5|7451.6|7439.6|0
1723201480000|2024-08-09 11:04:40|7450.8|7438.8|7452.4|7440.4|7456.8|7444.8|7450.8|7438.8|1
1723201490000|2024-08-09 11:04:50|7451.8|7439.8|7452.2|7440.2|7462.8|7450.8|7451.8|7439.8|0
1723201500000|2024-08-09 11:05:00|7451.8|7439.8|7464.6|7452.6|7467.4|7455.4|7451.8|7439.8|0
1723201510000|2024-08-09 11:05:10|7463.6|7451.6|7453.8|7441.8|7463.6|7451.6|7453.8|7441.8|1
1723201520000|2024-08-09 11:05:20|7453.6|7441.6|7453.4|7441.4|7453.6|7441.6|7449.7|7437.7|1
1723201530000|2024-08-09 11:05:30|7454|7442|7454.6|7442.6|7460|7448|7454|7442|0
1723201540000|2024-08-09 11:05:40|7453.9|7441.9|7450.1|7438.1|7453.9|7441.9|7450.1|7438.1|0
1723201550000|2024-08-09 11:05:50|7449.9|7437.9|7439|7427|7449.9|7437.9|7438.9|7426.9|1
1723201560000|2024-08-09 11:06:00|7438.6|7426.6|7443.4|7431.4|7444.4|7432.4|7438.6|7426.6|1
1723201570000|2024-08-09 11:06:10|7443.9|7431.9|7438.6|7426.6|7443.9|7431.9|7438.5|7426.5|0
1723201580000|2024-08-09 11:06:20|7438.5|7426.5|7435.2|7423.2|7438.5|7426.5|7435.1|7423.1|1
1723201590000|2024-08-09 11:06:30|7435.1|7423.1|7436.7|7424.7|7438.1|7426.1|7435.1|7423.1|2
1723201600000|2024-08-09 11:06:40|7435.8|7423.8|7435.3|7423.3|7435.8|7423.8|7435.1|7423.1|0
1723201620000|2024-08-09 11:07:00|7435.7|7423.7|7437.4|7425.4|7440.4|7428.4|7435.7|7423.7|1
1723201630000|2024-08-09 11:07:10|7437.3|7425.3|7432.9|7420.9|7439.9|7427.9|7432.9|7420.9|2
1723201640000|2024-08-09 11:07:20|7440.2|7428.2|7438.3|7426.3|7442.9|7430.9|7436.2|7424.2|3
1723201650000|2024-08-09 11:07:30|7438.2|7426.2|7438.2|7426.2|7438.2|7426.2|7438.2|7426.2|0
1723201660000|2024-08-09 11:07:40|7437.7|7425.7|7437.7|7425.7|7437.7|7425.7|7437.7|7425.7|0
1723201670000|2024-08-09 11:07:50|7437.3|7425.3|7434.2|7422.2|7437.3|7425.3|7434.2|7422.2|0
1723201690000|2024-08-09 11:08:10|7435.8|7423.8|7441.7|7429.7|7441.8|7429.8|7433.3|7421.3|1
1723201700000|2024-08-09 11:08:20|7441.2|7429.2|7437.8|7425.8|7441.2|7429.2|7437.4|7425.4|0
1723201710000|2024-08-09 11:08:30|7438.4|7426.4|7439.3|7427.3|7439.3|7427.3|7438.4|7426.4|0
1723201720000|2024-08-09 11:08:40|7439.2|7427.2|7438.9|7426.9|7439.2|7427.2|7438.8|7426.8|0
1723201730000|2024-08-09 11:08:50|7439.2|7427.2|7439.3|7427.3|7439.8|7427.8|7438.8|7426.8|1
1723201740000|2024-08-09 11:09:00|7438.9|7426.9|7433.2|7421.2|7438.9|7426.9|7432.3|7420.3|2
1723201750000|2024-08-09 11:09:10|7433.3|7421.3|7419.1|7407.1|7433.3|7421.3|7419.1|7407.1|0
1723201760000|2024-08-09 11:09:20|7418.5|7406.5|7413.9|7401.9|7418.5|7406.5|7413.9|7401.9|0
1723201770000|2024-08-09 11:09:30|7413.8|7401.8|7419.1|7407.1|7419.1|7407.1|7413|7401|0
1723201780000|2024-08-09 11:09:40|7419.2|7407.2|7430|7418|7430|7418|7418.7|7406.7|0
1723201790000|2024-08-09 11:09:50|7431|7419|7429.6|7417.6|7433.3|7421.3|7429.6|7417.6|9
1723201800000|2024-08-09 11:10:00|7429.9|7417.9|7429.6|7417.6|7431.6|7419.6|7427.3|7415.3|0
1723201810000|2024-08-09 11:10:10|7429.4|7417.4|7429.6|7417.6|7429.7|7417.7|7429.3|7417.3|0
1723201820000|2024-08-09 11:10:20|7429.5|7417.5|7426.4|7414.4|7429.8|7417.8|7426.4|7414.4|0
1723201830000|2024-08-09 11:10:30|7425.5|7413.5|7426.9|7414.9|7427.3|7415.3|7425.4|7413.4|0
1723201840000|2024-08-09 11:10:40|7427.4|7415.4|7426.9|7414.9|7427.4|7415.4|7426.8|7414.8|0
1723201850000|2024-08-09 11:10:50|7426.3|7414.3|7431.8|7419.8|7431.8|7419.8|7425.4|7413.4|0
1723201860000|2024-08-09 11:11:00|7431.3|7419.3|7433|7421|7433|7421|7431.3|7419.3|1
1723201880000|2024-08-09 11:11:20|7432.9|7420.9|7431.5|7419.5|7433|7421|7431.5|7419.5|0
1723201890000|2024-08-09 11:11:30|7431.9|7419.9|7409.9|7397.9|7432.5|7420.5|7409.9|7397.9|1
1723201900000|2024-08-09 11:11:40|7406.8|7394.8|7406.8|7394.8|7407.8|7395.8|7406.8|7394.8|2
1723201910000|2024-08-09 11:11:50|7419.4|7407.4|7418.9|7406.9|7419.4|7407.4|7412.4|7400.4|2
1723201920000|2024-08-09 11:12:00|7417.6|7405.6|7418|7406|7418|7406|7417|7405|0
1723201930000|2024-08-09 11:12:10|7418.6|7406.6|7419.6|7407.6|7422.5|7410.5|7418.6|7406.6|0
1723201940000|2024-08-09 11:12:20|7414.8|7402.8|7397.7|7385.7|7414.8|7402.8|7397.7|7385.7|0
1723201960000|2024-08-09 11:12:40|7397.5|7385.5|7396.7|7384.7|7397.5|7385.5|7396.7|7384.7|0
1723201970000|2024-08-09 11:12:50|7398.4|7386.4|7398.1|7386.1|7398.4|7386.4|7398.1|7386.1|0
1723201980000|2024-08-09 11:13:00|7396.3|7384.3|7400.3|7388.3|7400.3|7388.3|7396.3|7384.3|0
1723201990000|2024-08-09 11:13:10|7400.5|7388.5|7397.8|7385.8|7404.7|7392.7|7397.8|7385.8|0
1723202010000|2024-08-09 11:13:30|7398.2|7386.2|7399.2|7387.2|7399.2|7387.2|7398.2|7386.2|0
1723202020000|2024-08-09 11:13:40|7399|7387|7398.7|7386.7|7399|7387|7396.1|7384.1|0
1723202040000|2024-08-09 11:14:00|7398.8|7386.8|7399.3|7387.3|7399.3|7387.3|7398.7|7386.7|0
1723202050000|2024-08-09 11:14:10|7401.2|7389.2|7417.8|7405.8|7421.6|7409.6|7400.2|7388.2|2
1723202060000|2024-08-09 11:14:20|7417.7|7405.7|7415.6|7403.6|7417.8|7405.8|7415.6|7403.6|0
1723202070000|2024-08-09 11:14:30|7417.8|7405.8|7417.1|7405.1|7418.3|7406.3|7417.1|7405.1|0
1723202080000|2024-08-09 11:14:40|7417.9|7405.9|7418.3|7406.3|7418.3|7406.3|7417.9|7405.9|0
1723202090000|2024-08-09 11:14:50|7417.8|7405.8|7417.9|7405.9|7417.9|7405.9|7417.8|7405.8|0
1723202100000|2024-08-09 11:15:00|7418.8|7406.8|7418.8|7406.8|7418.8|7406.8|7418.8|7406.8|0
1723202110000|2024-08-09 11:15:10|7416.9|7404.9|7416.9|7404.9|7416.9|7404.9|7416.9|7404.9|0
1723202120000|2024-08-09 11:15:20|7417|7405|7417.7|7405.7|7417.7|7405.7|7417|7405|0
1723202140000|2024-08-09 11:15:40|7413.2|7401.2|7413.2|7401.2|7413.2|7401.2|7413.2|7401.2|0
1723202160000|2024-08-09 11:16:00|7416.9|7404.9|7416.9|7404.9|7416.9|7404.9|7416.8|7404.8|1
1723202170000|2024-08-09 11:16:10|||||||||1
1723202180000|2024-08-09 11:16:20|7415.9|7403.9|7415.9|7403.9|7415.9|7403.9|7415.9|7403.9|0
1723202190000|2024-08-09 11:16:30|7416.4|7404.4|7416.9|7404.9|7416.9|7404.9|7416.4|7404.4|0
1723202220000|2024-08-09 11:17:00|7416.8|7404.8|7414.3|7402.3|7417.9|7405.9|7414.3|7402.3|0
1723202240000|2024-08-09 11:17:20|7414.5|7402.5|7414.4|7402.4|7415.4|7403.4|7414.4|7402.4|0
1723202250000|2024-08-09 11:17:30|7415|7403|7415.4|7403.4|7415.4|7403.4|7415|7403|0
1723202280000|2024-08-09 11:18:00|7415.3|7403.3|7414.5|7402.5|7415.3|7403.3|7414.3|7402.3|0
1723202290000|2024-08-09 11:18:10|7415.3|7403.3|7411.3|7399.3|7415.3|7403.3|7411.3|7399.3|0
1723202300000|2024-08-09 11:18:20|7411.1|7399.1|7411.3|7399.3|7412.3|7400.3|7411.1|7399.1|0
1723202320000|2024-08-09 11:18:40|7406.3|7394.3|7403.8|7391.8|7406.3|7394.3|7403.4|7391.4|0
1723202340000|2024-08-09 11:19:00|7403.9|7391.9|7403.9|7391.9|7403.9|7391.9|7403.9|7391.9|0
1723202390000|2024-08-09 11:19:50|7407.8|7395.8|7407.9|7395.9|7407.9|7395.9|7407.8|7395.8|0
1723202400000|2024-08-09 11:20:00|7408.4|7396.4|7414.9|7402.9|7414.9|7402.9|7408.3|7396.3|0
1723202410000|2024-08-09 11:20:10|7412.8|7400.8|7413.6|7401.6|7416.1|7404.1|7412.5|7400.5|5
1723202420000|2024-08-09 11:20:20|7415.1|7403.1|7407.2|7395.2|7419.7|7408.9|7404.2|7392.2|4
1723202430000|2024-08-09 11:20:30|7407.5|7395.5|7408.2|7396.2|7408.2|7396.2|7407.3|7395.3|0
1723202450000|2024-08-09 11:20:50|7408|7396|7407|7395|7408|7396|7406.6|7394.6|0
1723202460000|2024-08-09 11:21:00|7407.2|7395.2|7409.7|7397.7|7409.7|7397.7|7407.2|7395.2|0
1723202470000|2024-08-09 11:21:10|7410.6|7398.6|7410.6|7398.6|7410.6|7398.6|7410.6|7398.6|0
1723202480000|2024-08-09 11:21:20|7410.4|7398.4|7414.6|7402.6|7414.7|7402.7|7410|7398|0
1723202490000|2024-08-09 11:21:30|7414.7|7402.7|7418.8|7406.8|7418.8|7406.8|7414.7|7402.7|1
1723202520000|2024-08-09 11:22:00|7419.1|7407.1|7423|7415|7425.1|7415|7419.1|7407.1|1
1723202530000|2024-08-09 11:22:10|7423.5|7415.5|7414.5|7402.5|7427|7415.9|7412.6|7400.6|6
1723202540000|2024-08-09 11:22:20|7413.5|7401.5|7410|7398|7413.5|7401.5|7408.6|7396.6|0
1723202550000|2024-08-09 11:22:30|7409.1|7397.1|7403.1|7391.1|7409.1|7397.1|7403.1|7391.1|0
1723202560000|2024-08-09 11:22:40|7404|7392|7404|7392|7404|7392|7404|7392|0
1723202570000|2024-08-09 11:22:50|7403.9|7391.9|7403.9|7391.9|7403.9|7391.9|7403.9|7391.9|0
1723202580000|2024-08-09 11:23:00|7405.3|7393.3|7405.3|7393.3|7405.3|7393.3|7405.3|7393.3|0
1723202590000|2024-08-09 11:23:10|7405.6|7393.6|7407.7|7395.7|7407.8|7395.8|7405.6|7393.6|0
1723202600000|2024-08-09 11:23:20|7403.5|7391.5|7400|7388|7406.1|7394.1|7399.7|7387.7|5
1723202610000|2024-08-09 11:23:30|7400.4|7388.4|7399.9|7387.9|7400.5|7388.5|7399.9|7387.9|0
1723202620000|2024-08-09 11:23:40|7400.3|7388.3|7400.4|7388.4|7400.4|7388.4|7399.9|7387.9|0
1723202630000|2024-08-09 11:23:50|7397.5|7389.5|7389.5|7377.5|7397.5|7389.5|7389.5|7377.5|2
1723202640000|2024-08-09 11:24:00|7390.5|7378.5|7390|7378|7390.5|7378.5|7390|7378|0
1723202650000|2024-08-09 11:24:10|7390.2|7378.2|7377.5|7365.5|7390.2|7378.2|7376.7|7364.7|0
1723202660000|2024-08-09 11:24:20|7376.7|7364.7|7378.8|7366.8|7379.3|7367.3|7371.8|7359.8|1
1723202670000|2024-08-09 11:24:30|7381.2|7369.2|7408.1|7396.1|7408.1|7396.1|7381.2|7369.2|3
1723202680000|2024-08-09 11:24:40|7408.5|7396.5|7402.1|7390.1|7408.5|7396.5|7399.6|7387.6|0
1723202690000|2024-08-09 11:24:50|7402.6|7390.6|7404.5|7392.5|7406|7394|7401.1|7389.1|0
1723202700000|2024-08-09 11:25:00|7404.9|7392.9|7408.5|7396.5|7409|7397|7404.1|7392.1|0
1723202710000|2024-08-09 11:25:10|7409|7397|7414.2|7402.2|7414.2|7402.2|7408.4|7396.4|0
1723202720000|2024-08-09 11:25:20|7415.7|7403.7|7411.8|7399.8|7415.7|7403.7|7410.6|7398.6|0
1723202730000|2024-08-09 11:25:30|7413.9|7401.9|7415.1|7403.1|7415.1|7403.1|7413.9|7401.9|0
1723202740000|2024-08-09 11:25:40|7414.1|7402.1|7407.6|7395.6|7418.9|7406.9|7405.4|7393.4|0
1723202750000|2024-08-09 11:25:50|7407.4|7395.4|7405.2|7393.2|7412.1|7400.1|7404.8|7392.8|1
1723202760000|2024-08-09 11:26:00|7403.3|7391.3|7403.3|7391.3|7403.4|7391.4|7403.3|7391.3|0
1723202770000|2024-08-09 11:26:10|7403.4|7391.4|7403.2|7391.2|7403.8|7391.8|7403.2|7391.2|0
1723202780000|2024-08-09 11:26:20|7402.9|7390.9|7402.9|7390.9|7404.7|7392.7|7402.7|7390.7|0
1723202790000|2024-08-09 11:26:30|7402.8|7390.8|7404.3|7392.3|7404.3|7392.3|7402.8|7390.8|0
1723202800000|2024-08-09 11:26:40|7404.4|7392.4|7398.4|7386.4|7404.4|7392.4|7398.4|7386.4|0
1723202810000|2024-08-09 11:26:50|7399.3|7387.3|7399.2|7387.2|7399.3|7387.3|7398.4|7386.4|0
1723202820000|2024-08-09 11:27:00|7398.4|7386.4|7398.4|7386.4|7398.4|7386.4|7398.4|7386.4|0
1723202830000|2024-08-09 11:27:10|7398.9|7386.9|7398.9|7386.9|7398.9|7386.9|7398.2|7386.2|1
1723202840000|2024-08-09 11:27:20|7398.7|7386.7|7398.8|7386.8|7398.8|7386.8|7398.3|7386.3|0
1723202850000|2024-08-09 11:27:30|7397.8|7385.8|7401.8|7389.8|7401.8|7389.8|7397.7|7385.7|0
1723202870000|2024-08-09 11:27:50|7402.3|7390.3|7402.8|7390.8|7402.8|7390.8|7402.3|7390.3|0
1723202880000|2024-08-09 11:28:00|7394.4|7382.4|7399.5|7387.5|7399.5|7387.5|7394.4|7382.4|1
1723202890000|2024-08-09 11:28:10|7398.6|7386.6|7399|7387|7399|7387|7398.1|7386.1|0
1723202900000|2024-08-09 11:28:20|7399.8|7387.8|7399.3|7387.3|7399.8|7387.8|7399.3|7387.3|0
1723202910000|2024-08-09 11:28:30|7398.9|7386.9|7396.5|7384.5|7398.9|7386.9|7396.1|7384.1|0
1723202920000|2024-08-09 11:28:40|7395.6|7383.6|7395.2|7383.2|7397.2|7385.2|7394.1|7382.1|0
1723202930000|2024-08-09 11:28:50|7394.3|7382.3|7394.3|7382.3|7394.3|7382.3|7394.3|7382.3|0
1723202940000|2024-08-09 11:29:00|7393.4|7381.4|7389|7377|7393.4|7381.4|7389|7377|0
1723202950000|2024-08-09 11:29:10|7387.7|7375.7|7385.4|7377.4|7387.7|7377.4|7385.4|7375.7|0
1723202960000|2024-08-09 11:29:20|7388.6|7376.6|7388.6|7376.6|7388.6|7376.6|7388.5|7376.5|3
1723202970000|2024-08-09 11:29:30|7386.2|7374.2|7356.6|7344.6|7386.2|7374.2|7356.6|7344.6|24
1723202980000|2024-08-09 11:29:40|7356.4|7344.4|7336.2|7324.2|7356.4|7344.4|7336.2|7324.2|2
1723202990000|2024-08-09 11:29:50|7336.3|7324.3|7336.7|7324.7|7337.5|7325.5|7335.2|7323.2|0
1723203000000|2024-08-09 11:30:00|7337.2|7325.2|7337.8|7325.8|7338.7|7326.7|7337.2|7325.2|0
1723203010000|2024-08-09 11:30:10|7336.8|7324.8|7321|7309|7348.3|7336.3|7318.8|7306.8|1
1723203020000|2024-08-09 11:30:20|7325|7313|7328.1|7316.1|7328.3|7316.3|7325|7313|0
1723203030000|2024-08-09 11:30:30|7328.2|7316.2|7329|7317|7329|7317|7327.4|7315.4|4
1723203040000|2024-08-09 11:30:40|7331.5|7319.5|7329.1|7317.1|7332.5|7320.5|7327.3|7315.3|0
1723203050000|2024-08-09 11:30:50|7328.1|7316.1|7321.2|7309.2|7329|7317|7318.8|7306.8|0
1723203060000|2024-08-09 11:31:00|7321.6|7309.6|7321.6|7309.6|7321.6|7309.6|7321.6|7309.6|0
1723203070000|2024-08-09 11:31:10|7322|7310|7326.8|7314.8|7326.8|7314.8|7322|7310|0
1723203080000|2024-08-09 11:31:20|7328.3|7316.3|7329.9|7317.9|7329.9|7317.9|7328.3|7316.3|0
1723203090000|2024-08-09 11:31:30|7330|7318|7319.8|7307.8|7331|7319|7319.8|7307.8|1
1723203100000|2024-08-09 11:31:40|7319.6|7307.6|7323.2|7311.2|7325.4|7313.4|7319.6|7307.6|0
1723203110000|2024-08-09 11:31:50|7335.1|7323.1|7335.2|7323.2|7335.2|7323.2|7335.1|7323.1|0
1723203120000|2024-08-09 11:32:00|7336.1|7324.1|7354.6|7342.6|7354.6|7342.6|7333.4|7321.4|7
1723203130000|2024-08-09 11:32:10|7354.1|7342.1|7354.1|7342.1|7354.1|7342.1|7354.1|7342.1|0
1723203150000|2024-08-09 11:32:30|7356.7|7344.7|7359.2|7347.2|7359.2|7347.2|7356.7|7344.7|1
1723203160000|2024-08-09 11:32:40|7358.9|7346.9|7351|7339|7361.2|7349.2|7351|7339|1
1723203170000|2024-08-09 11:32:50|7351.1|7339.1|7351.1|7339.1|7351.1|7339.1|7351.1|7339.1|0
1723203180000|2024-08-09 11:33:00|7351|7339|7351.2|7339.2|7351.2|7339.2|7349.4|7337.4|0
1723203190000|2024-08-09 11:33:10|7350.6|7338.6|7348.6|7336.6|7350.6|7338.6|7348.6|7336.6|0
1723203200000|2024-08-09 11:33:20|7348.8|7336.8|7335.2|7323.2|7349.7|7337.7|7334.2|7322.2|0
1723203210000|2024-08-09 11:33:30|7335.6|7323.6|7338.1|7326.1|7340.1|7328.1|7335.6|7323.6|0
1723203220000|2024-08-09 11:33:40|7338.5|7326.5|7338|7326|7341.2|7329.2|7338|7326|0
1723203230000|2024-08-09 11:33:50|7336.6|7324.6|7336.7|7324.7|7336.7|7324.7|7336.6|7324.6|0
1723203250000|2024-08-09 11:34:10|7336.9|7324.9|7336.1|7324.1|7338.7|7326.7|7336.1|7324.1|0
1723203260000|2024-08-09 11:34:20|7336.7|7324.7|7349.1|7337.1|7354|7342|7336.7|7324.7|0
1723203270000|2024-08-09 11:34:30|7349.6|7337.6|7349.6|7337.6|7349.6|7337.6|7349.6|7337.6|0
1723203280000|2024-08-09 11:34:40|7349.2|7337.2|7341|7329|7349.2|7337.2|7340|7328|0
1723203290000|2024-08-09 11:34:50|7338|7326|7336.1|7324.1|7338|7326|7336.1|7324.1|0
1723203300000|2024-08-09 11:35:00|7336.6|7324.6|7336.6|7324.6|7336.6|7324.6|7336.6|7324.6|0
1723203310000|2024-08-09 11:35:10|7336.8|7324.8|7336.1|7324.1|7336.8|7324.8|7336.1|7324.1|0
1723203320000|2024-08-09 11:35:20|7336.4|7324.4|7337.4|7325.4|7338.6|7326.6|7336.4|7324.4|0
1723203330000|2024-08-09 11:35:30|7336.5|7324.5|7336.5|7324.5|7337.6|7325.6|7334.4|7322.4|0
1723203360000|2024-08-09 11:36:00|7337.1|7325.1|7337.5|7325.5|7342|7330|7337.1|7325.1|0
1723203370000|2024-08-09 11:36:10|7337.8|7325.8|7340|7328|7341|7329|7337.8|7325.8|0
1723203380000|2024-08-09 11:36:20|7339.9|7327.9|7339.5|7327.5|7339.9|7327.9|7339.5|7327.5|0
1723203410000|2024-08-09 11:36:50|7339.7|7327.7|7340.9|7328.9|7341|7329|7339.7|7327.7|0
1723203420000|2024-08-09 11:37:00|7340.5|7328.5|7341.7|7329.7|7342.7|7330.7|7340.5|7328.5|1
1723203430000|2024-08-09 11:37:10|7341.6|7329.6|7341.6|7329.6|7341.6|7329.6|7341.6|7329.6|0
1723203440000|2024-08-09 11:37:20|7341.5|7329.5|7341.6|7329.6|7341.6|7329.6|7340.4|7328.4|0
1723203450000|2024-08-09 11:37:30|7341.3|7329.3|7339.1|7327.1|7341.3|7329.3|7339.1|7327.1|0
1723203460000|2024-08-09 11:37:40|7341.6|7329.6|7342.6|7330.6|7342.6|7330.6|7341.6|7329.6|0
1723203470000|2024-08-09 11:37:50|7342.4|7330.4|7342.6|7330.6|7342.6|7330.6|7341.1|7329.1|0
1723203510000|2024-08-09 11:38:30|7343.1|7331.1|7349.1|7337.1|7350.1|7338.1|7343.1|7331.1|0
1723203520000|2024-08-09 11:38:40|7345.7|7333.7|7347.1|7335.1|7347.6|7335.6|7345.7|7333.7|0
1723203540000|2024-08-09 11:39:00|7347.6|7335.6|7347.6|7335.6|7347.6|7335.6|7347.6|7335.6|0
1723203550000|2024-08-09 11:39:10|7347.8|7335.8|7348.1|7336.1|7350|7338|7347.8|7335.8|0
1723203560000|2024-08-09 11:39:20|7352.6|7340.6|7354.8|7342.8|7358.6|7346.6|7352.1|7340.1|0
1723203570000|2024-08-09 11:39:30|7356.1|7344.1|7356.6|7344.6|7356.6|7344.6|7356.1|7344.1|0
1723203590000|2024-08-09 11:39:50|7358.6|7346.6|7358.7|7346.7|7358.7|7346.7|7358.6|7346.6|0
1723203600000|2024-08-09 11:40:00|7360|7348|7361.4|7349.4|7361.5|7349.5|7358.4|7346.4|0
1723203610000|2024-08-09 11:40:10|7360.2|7348.2|7359.1|7347.1|7361.6|7349.6|7359.1|7347.1|0
1723203620000|2024-08-09 11:40:20|7360.1|7348.1|7359.2|7347.2|7360.5|7348.5|7359.2|7347.2|0
1723203630000|2024-08-09 11:40:30|7356.9|7344.9|7356.9|7344.9|7356.9|7344.9|7356.9|7344.9|0
1723203640000|2024-08-09 11:40:40|7356.8|7344.8|7356.4|7344.4|7356.8|7344.8|7356.4|7344.4|0
1723203650000|2024-08-09 11:40:50|7356.3|7344.3|7341.7|7329.7|7356.3|7344.3|7341.7|7329.7|1
1723203660000|2024-08-09 11:41:00|7342.6|7330.6|7350.9|7338.9|7350.9|7338.9|7341.9|7329.9|0
1723203670000|2024-08-09 11:41:10|7351.1|7339.1|7349.2|7337.2|7352.7|7340.7|7347.8|7335.8|0
1723203680000|2024-08-09 11:41:20|7349.5|7337.5|7349.1|7337.1|7350.6|7338.6|7347.6|7335.6|0
1723203700000|2024-08-09 11:41:40|7348.1|7336.1|7354.3|7342.3|7354.8|7342.8|7348.1|7336.1|0
1723203710000|2024-08-09 11:41:50|7354.8|7342.8|7352.1|7340.1|7354.8|7342.8|7352.1|7340.1|0
1723203720000|2024-08-09 11:42:00|7351.6|7339.6|7355.6|7343.6|7355.6|7343.6|7351.6|7339.6|0
1723203730000|2024-08-09 11:42:10|7355.8|7343.8|7356.6|7344.6|7356.6|7344.6|7355.8|7343.8|0
1723203740000|2024-08-09 11:42:20|7356.2|7344.2|7356.6|7344.6|7356.6|7344.6|7356.2|7344.2|0
1723203760000|2024-08-09 11:42:40|7356.9|7344.9|7358.1|7346.1|7360.1|7348.1|7356.9|7344.9|0
1723203780000|2024-08-09 11:43:00|7358.3|7346.3|7359.6|7347.6|7360.5|7348.5|7358.3|7346.3|0
1723203790000|2024-08-09 11:43:10|7359.7|7347.7|7359.1|7347.1|7360.2|7348.2|7357.7|7345.7|1
1723203800000|2024-08-09 11:43:20|7358.6|7346.6|7359.5|7347.5|7359.6|7347.6|7358.6|7346.6|0
1723203810000|2024-08-09 11:43:30|7359.1|7347.1|7358.1|7346.1|7359.1|7347.1|7358.1|7346.1|0
1723203820000|2024-08-09 11:43:40|7358.2|7346.2|7357.6|7345.6|7358.6|7346.6|7357.1|7345.1|0
1723203830000|2024-08-09 11:43:50|7357.3|7345.3|7346.7|7334.7|7357.3|7345.3|7346.7|7334.7|1
1723203840000|2024-08-09 11:44:00|7348|7336|7342.9|7330.9|7348|7336|7342.4|7330.4|0
1723203850000|2024-08-09 11:44:10|7339.9|7327.9|7341.7|7329.7|7344.6|7332.6|7339.5|7327.5|0
1723203860000|2024-08-09 11:44:20|7336.6|7324.6|7340.3|7328.3|7340.3|7328.3|7335.8|7323.8|5
1723203870000|2024-08-09 11:44:30|7340.1|7328.1|7339.3|7327.3|7340.1|7328.1|7337.4|7325.4|0
1723203880000|2024-08-09 11:44:40|7337.1|7325.1|7337|7325|7337.1|7325.1|7336.9|7324.9|0
1723203890000|2024-08-09 11:44:50|7336.9|7324.9|7336.9|7324.9|7336.9|7324.9|7336.9|7324.9|0
1723203900000|2024-08-09 11:45:00|7336.8|7324.8|7336.5|7324.5|7336.8|7324.8|7336.5|7324.5|0
1723203910000|2024-08-09 11:45:10|7334.3|7322.3|7334.3|7322.3|7334.3|7322.3|7334.3|7322.3|0
1723203940000|2024-08-09 11:45:40|7334.5|7322.5|7334.4|7322.4|7334.5|7322.5|7334.4|7322.4|0
1723203950000|2024-08-09 11:45:50|7337.4|7325.4|7338.3|7326.3|7338.3|7326.3|7337.4|7325.4|5
1723203980000|2024-08-09 11:46:20|7338.2|7326.2|7338.3|7326.3|7338.3|7326.3|7338.2|7326.2|0
1723203990000|2024-08-09 11:46:30|7338.2|7326.2|7338.3|7326.3|7338.3|7326.3|7338.2|7326.2|0
1723204030000|2024-08-09 11:47:10|7338.2|7326.2|7338.3|7326.3|7338.3|7326.3|7338.2|7326.2|0
1723204060000|2024-08-09 11:47:40|7340|7328|7340|7328|7340|7328|7340|7328|0
1723204090000|2024-08-09 11:48:10|7340.9|7328.9|7340.9|7328.9|7340.9|7328.9|7340.9|7328.9|0
1723204100000|2024-08-09 11:48:20|7341.2|7329.2|7357|7345|7358.3|7346.3|7341.2|7329.2|0
1723204110000|2024-08-09 11:48:30|7357.9|7345.9|7353.5|7341.5|7358.4|7346.4|7353.4|7341.4|1
1723204120000|2024-08-09 11:48:40|7354.4|7342.4|7354.9|7342.9|7354.9|7342.9|7354.4|7342.4|0
1723204140000|2024-08-09 11:49:00|7355.3|7343.3|7355.6|7343.6|7355.6|7343.6|7354.1|7342.1|0
1723204150000|2024-08-09 11:49:10|7355.4|7343.4|7356.4|7344.4|7356.4|7344.4|7355.4|7343.4|0
1723204160000|2024-08-09 11:49:20|7356.9|7344.9|7341.7|7329.7|7356.9|7344.9|7341.7|7329.7|0
1723204170000|2024-08-09 11:49:30|7343.4|7331.4|7345.4|7333.4|7345.9|7333.9|7343.4|7331.4|3
1723204180000|2024-08-09 11:49:40|7345.8|7333.8|7343.8|7331.8|7347.9|7335.9|7343.8|7331.8|0
1723204190000|2024-08-09 11:49:50|7345.2|7333.2|7339.7|7327.7|7345.2|7333.2|7339.7|7327.7|0
1723204200000|2024-08-09 11:50:00|7340.1|7328.1|7340.1|7328.1|7340.1|7328.1|7340.1|7328.1|0
1723204230000|2024-08-09 11:50:30|7340.5|7328.5|7340.5|7328.5|7340.5|7328.5|7340.5|7328.5|0
1723204270000|2024-08-09 11:51:10|7341|7329|7335.9|7323.9|7341|7329|7335.9|7323.9|0
1723204280000|2024-08-09 11:51:20|7336.4|7324.4|7336.8|7324.8|7336.8|7324.8|7336.4|7324.4|0
1723204290000|2024-08-09 11:51:30|7338.3|7326.3|7336.3|7324.3|7338.3|7326.3|7336.3|7324.3|0
1723204300000|2024-08-09 11:51:40|7335.3|7323.3|7334.3|7322.3|7335.4|7323.4|7334.3|7322.3|2
1723204310000|2024-08-09 11:51:50|7334.7|7322.7|7329.8|7317.8|7334.9|7322.9|7329.3|7317.3|1
1723204320000|2024-08-09 11:52:00|7329.7|7317.7|7329.7|7317.7|7329.7|7317.7|7329.3|7317.3|0
1723204330000|2024-08-09 11:52:10|7329.2|7317.2|7329.3|7317.3|7329.3|7317.3|7329.2|7317.2|1
1723204380000|2024-08-09 11:53:00|7343.1|7331.1|7392.6|7380.6|7398.1|7386.1|7343.1|7331.1|1
1723204390000|2024-08-09 11:53:10|7391.6|7379.6|7384.1|7372.1|7391.6|7379.6|7384.1|7372.1|0
1723204400000|2024-08-09 11:53:20|7380.9|7368.9|7382|7370|7382.2|7370.2|7369.1|7357.1|2
1723204410000|2024-08-09 11:53:30|7386.7|7374.7|7390.2|7378.2|7390.2|7378.2|7386.7|7374.7|0
1723204420000|2024-08-09 11:53:40|7389.7|7377.7|7388.7|7376.7|7389.7|7377.7|7386.7|7374.7|0
1723204430000|2024-08-09 11:53:50|7388.8|7376.8|7390.6|7378.6|7391.1|7379.1|7388.5|7376.5|0
1723204450000|2024-08-09 11:54:10|7390.9|7378.9|7392.1|7380.1|7393.1|7381.1|7390.8|7378.8|1
1723204460000|2024-08-09 11:54:20|7392.2|7380.2|7392.6|7380.6|7392.6|7380.6|7392.2|7380.2|0
1723204470000|2024-08-09 11:54:30|7394.6|7382.6|7394.6|7382.6|7394.6|7382.6|7394.6|7382.6|0
1723204480000|2024-08-09 11:54:40|7394.8|7382.8|7394.5|7382.5|7394.8|7382.8|7394.3|7382.3|0
1723204490000|2024-08-09 11:54:50|7394.8|7382.8|7395.8|7383.8|7397.3|7385.3|7394.8|7382.8|0
1723204500000|2024-08-09 11:55:00|7395.9|7383.9|7396.3|7384.3|7396.3|7384.3|7395.9|7383.9|0
1723204510000|2024-08-09 11:55:10|7395.8|7383.8|7398|7386|7398|7386|7395.8|7383.8|1
1723204520000|2024-08-09 11:55:20|7397.8|7385.8|7396.5|7384.5|7397.8|7385.8|7396.5|7384.5|0
1723204530000|2024-08-09 11:55:30|7397|7385|7392|7380|7397|7385|7391.6|7379.6|0
1723204550000|2024-08-09 11:55:50|7391.9|7379.9|7391.1|7379.1|7391.9|7379.9|7391.1|7379.1|0
1723204560000|2024-08-09 11:56:00|7389|7377|7401.6|7389.6|7404.2|7392.2|7389|7377|1
1723204570000|2024-08-09 11:56:10|7400.8|7388.8|7398.9|7386.9|7400.8|7388.8|7398.9|7386.9|0
1723204580000|2024-08-09 11:56:20|7398.8|7386.8|7397.4|7385.4|7398.8|7386.8|7397.4|7385.4|0
1723204590000|2024-08-09 11:56:30|7397.1|7385.1|7392.4|7380.4|7397.1|7385.1|7392.4|7380.4|0
1723204600000|2024-08-09 11:56:40|7391.9|7379.9|7374.5|7362.5|7391.9|7379.9|7370.1|7358.1|0
1723204620000|2024-08-09 11:57:00|7374.9|7362.9|7375|7363|7375|7363|7374.9|7362.9|0
1723204630000|2024-08-09 11:57:10|7375.6|7363.6|7381|7369|7381|7369|7375.6|7363.6|0
1723204640000|2024-08-09 11:57:20|7378.4|7366.4|7382.4|7370.4|7382.4|7370.4|7378.4|7366.4|1
1723204650000|2024-08-09 11:57:30|7381.1|7369.1|7377|7365|7381.1|7369.1|7377|7365|0
1723204660000|2024-08-09 11:57:40|7376.9|7364.9|7378|7366|7378|7366|7376.9|7364.9|0
1723204670000|2024-08-09 11:57:50|7375.4|7363.4|7363.9|7351.9|7375.4|7363.4|7359.7|7347.7|3
1723204680000|2024-08-09 11:58:00|7363.3|7351.3|7360.4|7348.4|7363.3|7351.3|7359.5|7347.5|0
1723204710000|2024-08-09 11:58:30|7360.3|7348.3|7360.3|7348.3|7360.3|7348.3|7360.3|7348.3|0
1723204720000|2024-08-09 11:58:40|7360.4|7348.4|7361.4|7349.4|7361.4|7349.4|7360.4|7348.4|0
1723204730000|2024-08-09 11:58:50|7361.3|7349.3|7360.9|7348.9|7361.4|7349.4|7360.9|7348.9|0
1723204750000|2024-08-09 11:59:10|7361|7349|7360.9|7348.9|7361.4|7349.4|7360.9|7348.9|0
1723204760000|2024-08-09 11:59:20|7361|7349|7361|7349|7361|7349|7361|7349|0
1723204770000|2024-08-09 11:59:30|7361.4|7349.4|7360.9|7348.9|7361.4|7349.4|7360.9|7348.9|0
1723204790000|2024-08-09 11:59:50|7359.9|7347.9|7357.4|7345.4|7359.9|7347.9|7354.4|7342.4|1
1723204800000|2024-08-09 12:00:00|7361.5|7349.5|7359.1|7347.1|7362.9|7350.9|7357.9|7345.9|12
1723204810000|2024-08-09 12:00:10|7358.8|7346.8|7358.2|7346.2|7358.8|7346.8|7358.2|7346.2|0
1723204820000|2024-08-09 12:00:20|7358.1|7346.1|7354|7342|7358.1|7346.1|7352.8|7340.8|0
1723204830000|2024-08-09 12:00:30|7353.9|7341.9|7354.1|7346.1|7358.9|7346.9|7353|7341|0
1723204840000|2024-08-09 12:00:40|7351|7343|7353.4|7341.4|7353.8|7343|7351|7340.4|2
1723204850000|2024-08-09 12:00:50|7353.7|7341.7|7359.8|7347.8|7361.9|7349.9|7353.7|7341.7|2
1723204860000|2024-08-09 12:01:00|7361.1|7349.1|7355.9|7343.9|7361.1|7349.1|7352.5|7340.5|3
1723204870000|2024-08-09 12:01:10|7355.7|7343.7|7347.5|7335.5|7356.2|7344.2|7347.5|7335.5|2
1723204880000|2024-08-09 12:01:20|7348.1|7336.1|7351.4|7339.4|7352.8|7340.8|7338.5|7326.5|2
1723204890000|2024-08-09 12:01:30|7348.3|7336.3|7357.3|7345.3|7357.3|7345.3|7348.3|7336.3|1
1723204900000|2024-08-09 12:01:40|7355|7343|7357.2|7345.2|7357.2|7347.2|7341.6|7329.6|2
1723204910000|2024-08-09 12:01:50|7355.2|7347.2|7351.5|7343.5|7357.7|7349.7|7349.2|7337.2|10
1723204920000|2024-08-09 12:02:00|7357.7|7349.7|7362.6|7350.6|7365.3|7353.3|7357.7|7348.1|3
1723204930000|2024-08-09 12:02:10|7362.5|7350.5|7362.7|7350.7|7362.7|7350.7|7362.5|7350.5|0
1723204940000|2024-08-09 12:02:20|7363|7351|7363|7351|7363|7351|7362.9|7350.9|2
1723204950000|2024-08-09 12:02:30|7362.9|7350.9|7363|7351|7363|7351|7362.9|7350.9|1
1723204970000|2024-08-09 12:02:50|7365|7353|7362|7350|7365|7353|7361|7349|2
1723204980000|2024-08-09 12:03:00|7362.3|7350.3|7363.4|7351.4|7363.4|7355.9|7361.6|7350.3|6
1723204990000|2024-08-09 12:03:10|7361.5|7353.5|7362.9|7354.9|7362.9|7354.9|7361.5|7353.5|0
1723205000000|2024-08-09 12:03:20|7361.9|7355.9|7361.6|7349.6|7361.9|7355.9|7361.1|7349.1|4
1723205010000|2024-08-09 12:03:30|7362|7350|7351.7|7339.7|7362|7350|7351.7|7339.7|0
1723205020000|2024-08-09 12:03:40|7350.5|7338.5|7338.8|7326.8|7350.5|7338.5|7338.8|7326.8|2
1723205030000|2024-08-09 12:03:50|7339.3|7327.3|7356.7|7344.7|7356.7|7344.7|7335.8|7323.8|2
1723205040000|2024-08-09 12:04:00|7357.3|7345.3|7349.6|7337.6|7358.2|7346.2|7349.6|7337.6|3
1723205050000|2024-08-09 12:04:10|7350.1|7338.1|7343.3|7331.3|7350.6|7338.6|7343.3|7331.3|0
1723205060000|2024-08-09 12:04:20|7345.2|7333.2|7352.7|7340.7|7352.7|7340.7|7344.7|7332.7|6
1723205070000|2024-08-09 12:04:30|7353.1|7341.1|7351|7339|7353.9|7341.9|7347.3|7335.3|3
1723205080000|2024-08-09 12:04:40|7351.1|7339.1|7353|7341|7353|7341|7351.1|7339.1|0
1723205090000|2024-08-09 12:04:50|7354|7342|7364|7352|7364|7352|7352.9|7340.9|1
1723205100000|2024-08-09 12:05:00|7363.9|7351.9|7363.9|7351.9|7363.9|7351.9|7363.9|7351.9|1
1723205110000|2024-08-09 12:05:10|7365|7353|7379.7|7371.7|7381.9|7371.7|7365|7353|0
1723205120000|2024-08-09 12:05:20|7378.7|7372.7|7380|7368|7380|7373.2|7378.7|7367.8|3
1723205130000|2024-08-09 12:05:30|7380.8|7368.8|7381.3|7369.3|7381.3|7369.3|7380.8|7368.8|1
1723205140000|2024-08-09 12:05:40|7381.2|7369.2|7381.9|7369.9|7381.9|7369.9|7381.2|7369.2|0
1723205150000|2024-08-09 12:05:50|7381.5|7369.5|7381.5|7369.5|7381.5|7369.5|7381.5|7369.5|4
1723205160000|2024-08-09 12:06:00|7381.7|7369.7|7384.8|7372.8|7384.8|7372.8|7379.5|7369.7|2
1723205180000|2024-08-09 12:06:20|7382.9|7374.9|7383.8|7375.8|7383.8|7375.8|7382.9|7374.9|0
1723205190000|2024-08-09 12:06:30|7382.3|7370.3|7384.3|7372.3|7384.3|7372.3|7382.3|7370.3|0
1723205200000|2024-08-09 12:06:40|7399.8|7387.8|7399.7|7387.7|7399.8|7387.8|7399.7|7387.7|3
1723205210000|2024-08-09 12:06:50|7400.8|7388.8|7399.4|7387.4|7400.9|7388.9|7399.4|7387.4|0
1723205220000|2024-08-09 12:07:00|7399.8|7387.8|7402.4|7390.4|7402.4|7390.4|7399.8|7387.8|2
1723205230000|2024-08-09 12:07:10|7402.6|7390.6|7401.5|7389.5|7403.1|7391.1|7401.5|7389.5|0
1723205240000|2024-08-09 12:07:20|7400.5|7388.5|7395.9|7383.9|7400.5|7388.5|7395.1|7383.1|0
1723205250000|2024-08-09 12:07:30|7394.5|7382.5|7392|7380|7395.3|7383.3|7392|7380|0
1723205260000|2024-08-09 12:07:40|7393.1|7381.1|7389.7|7377.7|7393.1|7381.1|7389.7|7377.7|0
1723205270000|2024-08-09 12:07:50|7387.9|7375.9|7384.6|7372.6|7387.9|7375.9|7384.6|7372.6|1
1723205280000|2024-08-09 12:08:00|7384.1|7372.1|7383.7|7371.7|7386.4|7374.4|7383.7|7371.7|1
1723205290000|2024-08-09 12:08:10|7379.8|7367.8|7374.4|7362.4|7379.8|7367.8|7372.4|7360.4|7
1723205300000|2024-08-09 12:08:20|7374.5|7362.5|7376|7364|7376|7364|7367.9|7355.9|0
1723205310000|2024-08-09 12:08:30|7376.8|7364.8|7395.2|7383.2|7395.2|7383.2|7376.8|7364.8|0
1723205320000|2024-08-09 12:08:40|7395.1|7383.1|7397.6|7385.6|7397.6|7385.6|7394.6|7382.6|0
1723205330000|2024-08-09 12:08:50|7397.7|7385.7|7398.1|7386.1|7398.1|7386.1|7397.7|7385.7|0
1723205340000|2024-08-09 12:09:00|7398.2|7386.2|7393.7|7381.7|7399.6|7387.6|7393.7|7381.7|0
1723205350000|2024-08-09 12:09:10|7393.8|7381.8|7397|7385|7397|7385|7393.8|7381.8|1
1723205360000|2024-08-09 12:09:20|7415|7403|7421.6|7409.6|7422.3|7410.3|7415|7403|0
1723205370000|2024-08-09 12:09:30|7421.7|7409.7|7422.5|7410.5|7422.5|7410.5|7421.7|7409.7|1
1723205380000|2024-08-09 12:09:40|7422.7|7410.7|7443.2|7431.2|7443.6|7431.6|7422.7|7410.7|3
1723205390000|2024-08-09 12:09:50|7443.1|7431.1|7446.2|7434.2|7446.2|7434.2|7442.7|7430.7|4
1723205400000|2024-08-09 12:10:00|7448.5|7436.5|7448.3|7436.3|7448.8|7436.8|7443.1|7431.1|4
1723205410000|2024-08-09 12:10:10|7448.2|7436.2|7442.5|7430.5|7448.2|7436.2|7442.5|7430.5|1
1723205420000|2024-08-09 12:10:20|7439|7427|7442.3|7430.3|7447.6|7438.6|7438.3|7426.3|6
1723205430000|2024-08-09 12:10:30|7441.4|7429.4|7427.2|7419.2|7441.4|7429.4|7427.2|7416.3|0
1723205440000|2024-08-09 12:10:40|7424.6|7418.6|7433.9|7421.9|7437.7|7425.7|7424.6|7418.6|5
1723205450000|2024-08-09 12:10:50|7433.6|7421.6|7432.6|7420.6|7433.6|7421.6|7431.8|7419.8|0
1723205460000|2024-08-09 12:11:00|7433.9|7421.9|7426.6|7414.6|7434.4|7422.4|7423.9|7411.9|1
1723205470000|2024-08-09 12:11:10|7423.6|7411.6|7411.5|7399.5|7423.7|7411.7|7411.5|7399.5|3
1723205480000|2024-08-09 12:11:20|7411|7399|7400.8|7388.8|7411|7399|7400.8|7388.8|1
1723205490000|2024-08-09 12:11:30|7400.3|7388.3|7414.4|7402.4|7414.4|7402.4|7400|7388|0
1723205500000|2024-08-09 12:11:40|7414.9|7402.9|7414.3|7402.3|7414.9|7402.9|7414.3|7402.3|0
1723205510000|2024-08-09 12:11:50|7409.5|7397.5|7412.3|7400.3|7412.3|7400.3|7406.5|7394.5|1
1723205520000|2024-08-09 12:12:00|7412.4|7400.4|7415.7|7403.7|7415.7|7403.7|7412.4|7400.4|4
1723205530000|2024-08-09 12:12:10|7416.2|7404.2|7416.6|7404.6|7418.1|7406.1|7416.2|7404.2|2
1723205540000|2024-08-09 12:12:20|7418.6|7406.6|7441.8|7429.8|7442.8|7430.8|7418.6|7406.6|6
1723205550000|2024-08-09 12:12:30|7441.9|7429.9|7443.3|7431.3|7443.4|7431.4|7441.9|7429.9|0
1723205560000|2024-08-09 12:12:40|7443.2|7431.2|7439.3|7427.3|7443.2|7431.2|7438.1|7426.1|1
1723205570000|2024-08-09 12:12:50|7439.2|7427.2|7440.8|7428.8|7440.8|7428.8|7439.2|7427.2|1
1723205580000|2024-08-09 12:13:00|7440.3|7428.3|7447.7|7435.7|7447.8|7435.8|7440.3|7428.3|1
1723205590000|2024-08-09 12:13:10|7443.2|7431.2|7440.7|7428.7|7443.2|7431.2|7440.7|7428.7|5
1723205600000|2024-08-09 12:13:20|7441.2|7429.2|7440.1|7428.1|7441.2|7429.2|7440.1|7428.1|0
1723205610000|2024-08-09 12:13:30|7438.4|7426.4|7439|7427|7441.4|7429.4|7429.6|7417.6|1
1723205620000|2024-08-09 12:13:40|7439.1|7427.1|7438|7426|7439.1|7427.1|7438|7426|0
1723205630000|2024-08-09 12:13:50|7437.7|7425.7|7439.2|7427.2|7439.2|7427.2|7437.7|7425.7|0
1723205640000|2024-08-09 12:14:00|7438.7|7426.7|7439.2|7427.2|7439.2|7427.2|7438.7|7426.7|1
1723205650000|2024-08-09 12:14:10|7440.6|7428.6|7441|7429|7441|7429|7440.6|7428.6|0
1723205660000|2024-08-09 12:14:20|7441.8|7429.8|7448.4|7436.4|7448.8|7436.8|7441.8|7429.8|0
1723205670000|2024-08-09 12:14:30|7448.8|7436.8|7449.5|7437.5|7449.5|7437.5|7448.8|7436.8|0
1723205680000|2024-08-09 12:14:40|7449.6|7437.6|7442|7430|7449.6|7437.6|7442|7430|2
1723205690000|2024-08-09 12:14:50|7442.6|7430.6|7446|7434|7446|7434|7442.6|7430.6|0
1723205700000|2024-08-09 12:15:00|7444.9|7432.9|7447.8|7435.8|7448|7436|7444.9|7432.9|0
1723205710000|2024-08-09 12:15:10|7447.9|7435.9|7449.3|7437.3|7449.3|7439.2|7446.4|7435.9|2
1723205720000|2024-08-09 12:15:20|7447.4|7439.4|7446.9|7438.9|7449.3|7439.4|7446.9|7436.3|4
1723205730000|2024-08-09 12:15:30|7446.5|7438.5|7446.5|7438.5|7446.5|7438.5|7446.5|7438.5|1
1723205740000|2024-08-09 12:15:40|7436.9|7424.9|7434.9|7422.9|7438.7|7426.7|7433.1|7421.1|3
1723205750000|2024-08-09 12:15:50|7435.2|7423.2|7440.4|7428.4|7441.7|7429.7|7435.2|7423.2|0
1723205760000|2024-08-09 12:16:00|7440|7428|7442.3|7430.3|7443|7431|7440|7428|1
1723205770000|2024-08-09 12:16:10|7443|7431|7444.9|7432.9|7445.3|7433.3|7441.9|7429.9|0
1723205780000|2024-08-09 12:16:20|7445.4|7433.4|7445|7433|7445.4|7433.4|7445|7433|1
1723205790000|2024-08-09 12:16:30|7446.4|7434.4|7445.5|7433.5|7446.4|7434.4|7445.5|7433.5|3
1723205800000|2024-08-09 12:16:40|7445.3|7433.3|7445|7433|7445.3|7433.3|7445|7433|1
1723205810000|2024-08-09 12:16:50|7444.8|7432.8|7445|7433|7445|7433|7444.4|7432.4|1
1723205820000|2024-08-09 12:17:00|7444.8|7432.8|7445|7433|7445.3|7433.3|7444.8|7432.8|2
1723205830000|2024-08-09 12:17:10|7445.1|7433.1|7445|7433|7445.1|7433.1|7445|7433|1
1723205840000|2024-08-09 12:17:20|7445.3|7433.3|7445.1|7433.1|7445.3|7433.3|7445.1|7433.1|2
1723205870000|2024-08-09 12:17:50|7443|7431|7443.1|7431.1|7443.1|7431.1|7443|7431|0
1723205880000|2024-08-09 12:18:00|7442.9|7430.9|7440.2|7428.2|7442.9|7430.9|7436.3|7424.3|10
1723205890000|2024-08-09 12:18:10|7437|7425|7423.3|7411.3|7437|7425|7419.8|7407.8|5
1723205900000|2024-08-09 12:18:20|7422.3|7410.3|7431.2|7419.2|7431.7|7419.7|7419.7|7407.7|0
1723205910000|2024-08-09 12:18:30|7431.7|7419.7|7432.7|7420.7|7433.6|7421.6|7431.7|7419.7|0
1723205920000|2024-08-09 12:18:40|7431.7|7419.7|7438|7426|7438.6|7426.6|7431.7|7419.7|0
1723205930000|2024-08-09 12:18:50|7438.7|7426.7|7436.6|7424.6|7440|7428|7436.6|7424.6|0
1723205940000|2024-08-09 12:19:00|7437.5|7425.5|7445|7433|7445|7433|7437.5|7425.5|0
1723205950000|2024-08-09 12:19:10|7445.5|7433.5|7445|7433|7445.5|7433.5|7445|7433|1
1723205980000|2024-08-09 12:19:40|7437.5|7425.5|7441.8|7429.8|7441.8|7429.8|7433.6|7421.6|1
1723205990000|2024-08-09 12:19:50|7441.5|7429.5|7437.8|7429.8|7441.9|7431.5|7437.8|7429.4|0
1723206000000|2024-08-09 12:20:00|7442|7430|7444.3|7432.3|7444.6|7432.6|7442|7430|4
1723206010000|2024-08-09 12:20:10|7442.2|7434.2|7439.2|7427.2|7444.3|7434.3|7437.3|7426.7|1
1723206020000|2024-08-09 12:20:20|7439.1|7427.1|7442.1|7430.1|7442.6|7430.6|7439.1|7427.1|1
1723206030000|2024-08-09 12:20:30|7442.6|7430.6|7442.5|7430.5|7442.6|7430.6|7442.5|7430.5|1
1723206040000|2024-08-09 12:20:40|7439.7|7427.7|7439.8|7427.8|7440.3|7428.3|7438.8|7426.8|11
1723206050000|2024-08-09 12:20:50|7439.9|7427.9|7440.8|7428.8|7440.8|7428.8|7439.9|7427.9|2
1723206060000|2024-08-09 12:21:00|7441.7|7429.7|7442.3|7430.3|7442.3|7430.3|7441.7|7429.7|0
1723206070000|2024-08-09 12:21:10|7442.2|7430.2|7442.7|7430.7|7442.7|7430.7|7440.9|7428.9|0
1723206080000|2024-08-09 12:21:20|7442.9|7430.9|7444.3|7432.3|7444.3|7432.3|7442.9|7430.9|0
1723206090000|2024-08-09 12:21:30|7444.2|7432.2|7444.2|7432.2|7444.2|7432.2|7444.2|7432.2|0
1723206100000|2024-08-09 12:21:40|7442.7|7430.7|7442.7|7430.7|7442.7|7430.7|7442.7|7430.7|0
1723206110000|2024-08-09 12:21:50|||||||||1
1723206120000|2024-08-09 12:22:00|7444.7|7432.7|7444.7|7432.7|7444.7|7432.7|7444.7|7432.7|0
1723206130000|2024-08-09 12:22:10|7444.5|7432.5|7444.6|7432.6|7444.6|7432.6|7444.5|7432.5|0
1723206140000|2024-08-09 12:22:20|7444.7|7432.7|7444.6|7432.6|7444.7|7432.7|7444.6|7432.6|0
1723206160000|2024-08-09 12:22:40|7444.7|7432.7|7445.6|7433.6|7445.6|7433.6|7444.7|7432.7|0
1723206170000|2024-08-09 12:22:50|7445.7|7433.7|7447|7435|7447.6|7435.6|7445.7|7433.7|1
1723206180000|2024-08-09 12:23:00|7447.1|7435.1|7448.1|7436.1|7448.6|7436.6|7447.1|7435.1|1
1723206190000|2024-08-09 12:23:10|7448.2|7436.2|7448.6|7436.6|7448.6|7436.6|7448.2|7436.2|0
1723206200000|2024-08-09 12:23:20|7448.1|7436.1|7448.5|7436.5|7448.6|7436.6|7448.1|7436.1|2
1723206210000|2024-08-09 12:23:30|7448.6|7436.6|7460.5|7448.5|7460.5|7448.5|7448.6|7436.6|7
1723206220000|2024-08-09 12:23:40|7461.4|7449.4|7457.8|7449.8|7463.2|7451.2|7456.9|7449.4|2
1723206230000|2024-08-09 12:23:50|7455.3|7443.3|7455.3|7443.3|7456.8|7444.8|7453.3|7441.3|4
1723206240000|2024-08-09 12:24:00|7455.7|7443.7|7457.6|7445.6|7459.5|7447.5|7455.7|7443.7|4
1723206250000|2024-08-09 12:24:10|7459.5|7447.5|7459.5|7447.5|7459.5|7447.5|7459.5|7447.5|0
1723206260000|2024-08-09 12:24:20|7459.6|7447.6|7460.1|7448.1|7460.1|7448.1|7459.6|7447.6|0
1723206270000|2024-08-09 12:24:30|7460.5|7448.5|7478.3|7466.3|7479.5|7467.5|7460.3|7448.5|2
1723206280000|2024-08-09 12:24:40|7478.8|7466.8|7482.2|7470.2|7482.2|7470.2|7473.9|7461.9|10
1723206290000|2024-08-09 12:24:50|7479.9|7467.9|7480.9|7468.9|7480.9|7468.9|7479.5|7467.5|0
1723206300000|2024-08-09 12:25:00|7480.4|7468.4|7465.3|7453.3|7480.4|7468.4|7465.3|7453.3|3
1723206310000|2024-08-09 12:25:10|7463.2|7455.2|7465.2|7453.2|7465.2|7455.2|7463.2|7452.9|1
1723206320000|2024-08-09 12:25:20|7463.9|7451.9|7464|7452|7464.8|7452.8|7463.9|7451.9|1
1723206330000|2024-08-09 12:25:30|7464.4|7452.4|7464.5|7452.5|7470.5|7458.5|7464.4|7452.4|4
1723206340000|2024-08-09 12:25:40|7464|7452|7459|7447|7464|7452|7459|7447|0
1723206350000|2024-08-09 12:25:50|7458.6|7446.6|7452|7440|7459|7447|7452|7440|0
1723206360000|2024-08-09 12:26:00|7452.9|7440.9|7453.5|7441.5|7455.5|7443.5|7452.7|7440.7|1
1723206370000|2024-08-09 12:26:10|7453|7441|7447.4|7435.4|7453|7441|7447.4|7435.4|1
1723206380000|2024-08-09 12:26:20|7440.4|7428.4|7442.3|7430.3|7442.4|7430.4|7437.8|7425.8|1
1723206390000|2024-08-09 12:26:30|7442.4|7430.4|7440.7|7428.7|7442.4|7430.4|7440.2|7428.2|1
1723206400000|2024-08-09 12:26:40|7441.2|7429.2|7441.7|7429.7|7442.2|7430.2|7441.2|7429.2|3
1723206410000|2024-08-09 12:26:50|7442.6|7430.6|7446.8|7434.8|7446.8|7434.8|7442.6|7430.6|0
1723206420000|2024-08-09 12:27:00|7447.6|7435.6|7449.6|7437.6|7454.7|7442.7|7447.6|7435.6|0
1723206430000|2024-08-09 12:27:10|7449.8|7437.8|7448.3|7436.3|7451.6|7439.6|7434.7|7422.7|23
1723206440000|2024-08-09 12:27:20|7448.4|7436.4|7453|7441|7453|7441|7448.4|7436.4|0
1723206450000|2024-08-09 12:27:30|7453.4|7441.4|7453.1|7441.1|7453.5|7441.5|7453.1|7441.1|0
1723206460000|2024-08-09 12:27:40|7453.5|7441.5|7453.4|7441.4|7453.5|7441.5|7453.4|7441.4|0
1723206470000|2024-08-09 12:27:50|7452.9|7440.9|7469.5|7457.5|7470.3|7458.3|7452.9|7440.9|0
1723206480000|2024-08-09 12:28:00|7469.9|7457.9|7478.4|7466.4|7478.4|7466.4|7463.4|7451.4|4
1723206490000|2024-08-09 12:28:10|7486.6|7474.6|7493.1|7481.1|7493.1|7481.1|7483.8|7474.6|8
1723206500000|2024-08-09 12:28:20|7512.5|7500.5|7499.8|7487.8|7512.7|7500.7|7495.4|7483.4|6
1723206510000|2024-08-09 12:28:30|7500.3|7488.3|7498.9|7486.9|7503.8|7491.8|7497.4|7485.4|1
1723206520000|2024-08-09 12:28:40|7499|7487|7501.5|7489.5|7501.5|7489.5|7499|7487|0
1723206530000|2024-08-09 12:28:50|7501.4|7489.4|7501.5|7489.5|7501.5|7489.5|7501|7489|0
1723206540000|2024-08-09 12:29:00|7501.4|7489.4|7507.2|7495.2|7507.2|7495.2|7499.5|7489|3
1723206550000|2024-08-09 12:29:10|7506.4|7494.4|7513.9|7501.9|7513.9|7501.9|7506.4|7494.4|0
1723206560000|2024-08-09 12:29:20|7513.5|7501.5|7504.9|7492.9|7518.1|7506.1|7503.6|7491.6|5
1723206570000|2024-08-09 12:29:30|7500.7|7494.7|7498.4|7486.4|7502.9|7494.7|7488.8|7476.8|8
1723206580000|2024-08-09 12:29:40|7500.1|7488.1|7493.5|7481.5|7500.1|7488.1|7493|7481|0
1723206590000|2024-08-09 12:29:50|7493.9|7481.9|7492.3|7480.3|7499.2|7487.2|7489.8|7477.8|9
1723206600000|2024-08-09 12:30:00|7492.4|7480.4|7493.7|7481.7|7495.8|7483.8|7490.2|7478.2|0
1723206610000|2024-08-09 12:30:10|7491.4|7483.4|7488.6|7476.6|7491.6|7483.4|7487.8|7475.8|5
1723206620000|2024-08-09 12:30:20|7488.5|7476.5|7487.1|7475.1|7488.5|7476.5|7483.5|7471.5|2
1723206630000|2024-08-09 12:30:30|7487.2|7475.2|7489|7477|7490.5|7478.5|7487.2|7475.2|0
1723206640000|2024-08-09 12:30:40|7489.4|7477.4|7497.5|7485.5|7501|7489|7489.4|7477.4|2
1723206650000|2024-08-09 12:30:50|7498.1|7486.1|7499|7487|7500.5|7488.5|7498.1|7486.1|1
1723206660000|2024-08-09 12:31:00|7498.8|7486.8|7500.1|7488.1|7500.1|7488.1|7497|7485|2
1723206670000|2024-08-09 12:31:10|7500.6|7488.6|7509.8|7497.8|7510.9|7498.9|7500.6|7488.6|0
1723206680000|2024-08-09 12:31:20|7509.9|7497.9|7508.3|7496.3|7509.9|7497.9|7506.6|7494.6|1
1723206690000|2024-08-09 12:31:30|7501.9|7489.9|7499.4|7487.4|7502|7490|7499.4|7487.4|0
1723206700000|2024-08-09 12:31:40|7497.4|7485.4|7515.6|7503.6|7515.6|7503.6|7497.4|7485.4|5
1723206710000|2024-08-09 12:31:50|7515.9|7503.9|7515.9|7503.9|7515.9|7503.9|7515.9|7503.9|0
1723206720000|2024-08-09 12:32:00|7516.1|7504.1|7516.6|7504.6|7516.8|7504.8|7516.1|7504.1|2
1723206730000|2024-08-09 12:32:10|7516.5|7504.5|7504.9|7492.9|7516.6|7504.6|7504.5|7492.5|2
1723206740000|2024-08-09 12:32:20|7505.4|7493.4|7513.5|7501.5|7513.5|7501.5|7505.4|7493.4|6
1723206750000|2024-08-09 12:32:30|7513.4|7501.4|7513.9|7501.9|7515.1|7503.1|7513.4|7501.4|0
1723206760000|2024-08-09 12:32:40|7513.4|7501.4|7512.9|7500.9|7513.4|7501.4|7512.9|7500.9|0
1723206770000|2024-08-09 12:32:50|7512.7|7500.7|7512.9|7500.9|7512.9|7500.9|7511.4|7499.4|0
1723206780000|2024-08-09 12:33:00|7513.4|7501.4|7513.9|7501.9|7513.9|7501.9|7513.4|7501.4|0
1723206790000|2024-08-09 12:33:10|7513.7|7501.7|7513.7|7501.7|7513.7|7501.7|7513.7|7501.7|0
1723206800000|2024-08-09 12:33:20|7512.9|7500.9|7512.9|7500.9|7512.9|7500.9|7512.9|7500.9|0
1723206810000|2024-08-09 12:33:30|7507.4|7495.4|7505.2|7493.2|7507.4|7495.4|7505.2|7493.2|0
1723206820000|2024-08-09 12:33:40|7503.9|7491.9|7503.9|7491.9|7503.9|7491.9|7503.9|7491.9|0
1723206830000|2024-08-09 12:33:50|7504|7492|7503.7|7491.7|7506.4|7496.8|7503.7|7491.7|1
1723206840000|2024-08-09 12:34:00|7503.9|7491.9|7503.7|7491.7|7503.9|7491.9|7503.7|7491.7|0
1723206850000|2024-08-09 12:34:10|7502.8|7490.8|7514.8|7502.8|7514.8|7502.8|7502.8|7490.8|7
1723206860000|2024-08-09 12:34:20|7515|7503|7511.4|7499.4|7516.8|7504.8|7510|7498|2
1723206870000|2024-08-09 12:34:30|7511.3|7499.3|7512.3|7500.3|7512.4|7500.4|7511.3|7499.3|1
1723206880000|2024-08-09 12:34:40|7512.4|7500.4|7512.9|7500.9|7512.9|7500.9|7512.4|7500.4|0
1723206890000|2024-08-09 12:34:50|7513.5|7501.5|7514.9|7502.9|7514.9|7502.9|7513.5|7501.5|0
1723206900000|2024-08-09 12:35:00|7515.3|7503.3|7515.2|7503.2|7515.3|7503.3|7515.2|7503.2|0
1723206910000|2024-08-09 12:35:10|7514.2|7502.2|7520.1|7508.1|7520.7|7508.7|7514.2|7502.2|2
1723206920000|2024-08-09 12:35:20|7520.2|7508.2|7520.6|7508.6|7523.2|7511.8|7519.8|7508.2|0
1723206930000|2024-08-09 12:35:30|7521|7509|7521.1|7509.1|7521.1|7509.1|7520.6|7508.6|0
1723206940000|2024-08-09 12:35:40|7521.6|7509.6|7521.1|7509.1|7521.6|7509.6|7521|7509|0
1723206960000|2024-08-09 12:36:00|7521.6|7509.6|7521.4|7509.4|7521.9|7509.9|7521.4|7509.4|0
1723206970000|2024-08-09 12:36:10|7519.2|7511.2|7519.7|7511.7|7519.7|7511.7|7519.2|7511.2|6
1723206980000|2024-08-09 12:36:20|7519.2|7511.2|7520.6|7508.6|7520.7|7511.2|7519.2|7508.5|6
1723206990000|2024-08-09 12:36:30|7520.4|7508.4|7522|7510|7522|7510|7519.2|7507.2|5
1723207000000|2024-08-09 12:36:40|7528.4|7516.4|7521.5|7513.5|7529.9|7517.9|7521.5|7511.5|0
1723207010000|2024-08-09 12:36:50|7523.5|7511.5|7521.8|7509.8|7523.5|7513.4|7517.6|7508.7|3
1723207020000|2024-08-09 12:37:00|7523.9|7511.9|7524.3|7512.3|7524.4|7512.4|7523.9|7511.9|1
1723207040000|2024-08-09 12:37:20|7525.3|7513.3|7524.4|7512.4|7525.3|7513.3|7524.3|7512.3|0
1723207050000|2024-08-09 12:37:30|7524.8|7512.8|7526|7514|7529.9|7517.9|7524.8|7512.8|2
1723207060000|2024-08-09 12:37:40|7510.7|7498.7|7520.7|7508.7|7520.7|7508.7|7510.2|7498.2|1
1723207070000|2024-08-09 12:37:50|7520.1|7508.1|7519.7|7507.7|7520.1|7508.1|7519.6|7507.6|9
1723207080000|2024-08-09 12:38:00|7521.6|7509.6|7522|7510|7522.1|7510.1|7521.6|7509.6|0
1723207090000|2024-08-09 12:38:10|7521.9|7509.9|7521.9|7509.9|7522|7510|7521.9|7509.9|1
1723207100000|2024-08-09 12:38:20|7521.8|7509.8|7523.3|7511.3|7523.3|7511.3|7520.8|7508.8|0
1723207110000|2024-08-09 12:38:30|7522.8|7510.8|7520.9|7508.9|7522.8|7510.8|7518.8|7508.8|2
1723207120000|2024-08-09 12:38:40|7518.3|7510.3|7505.3|7493.3|7518.3|7510.3|7504.8|7492.8|0
1723207130000|2024-08-09 12:38:50|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|0
1723207140000|2024-08-09 12:39:00|7500.6|7488.6|7499|7487|7502.6|7490.7|7498.4|7486.4|8
1723207150000|2024-08-09 12:39:10|7498|7486|7502.9|7490.9|7502.9|7490.9|7496.1|7486|1
1723207170000|2024-08-09 12:39:30|7502.5|7490.5|7513.9|7501.9|7513.9|7501.9|7502.5|7490.5|0
1723207180000|2024-08-09 12:39:40|7513.5|7501.5|7510.5|7502.5|7513.5|7502.5|7510.5|7501.4|0
1723207190000|2024-08-09 12:39:50|7504.4|7492.4|7502.5|7490.5|7506.5|7494.5|7498|7486|8
1723207200000|2024-08-09 12:40:00|7503.1|7491.1|7514.4|7502.4|7514.4|7502.4|7502.7|7490.7|1
1723207210000|2024-08-09 12:40:10|7514.8|7502.8|7506.3|7494.3|7514.8|7502.8|7505.5|7493.5|0
1723207220000|2024-08-09 12:40:20|7506.4|7494.4|7502.9|7490.9|7506.4|7494.4|7502.9|7490.9|0
1723207230000|2024-08-09 12:40:30|7502.4|7490.4|7502.4|7490.4|7502.4|7490.4|7502.4|7490.4|0
1723207240000|2024-08-09 12:40:40|7501.3|7489.3|7500.3|7488.3|7501.3|7489.3|7500.3|7488.3|0
1723207250000|2024-08-09 12:40:50|7499.8|7487.8|7507.2|7495.2|7507.2|7495.2|7499.8|7487.8|0
1723207260000|2024-08-09 12:41:00|7508.1|7496.1|7504.8|7492.8|7508.1|7496.1|7504.8|7492.8|5
1723207270000|2024-08-09 12:41:10|7504.6|7492.6|7505.8|7493.8|7509.2|7497.2|7501.8|7489.8|2
1723207280000|2024-08-09 12:41:20|7505.7|7493.7|7511|7499|7511|7499|7504.3|7492.3|4
1723207290000|2024-08-09 12:41:30|7512.3|7500.3|7514.9|7502.9|7514.9|7502.9|7512.3|7500.3|0
1723207300000|2024-08-09 12:41:40|7513.2|7501.2|7514.6|7502.6|7516.1|7504.1|7508.5|7500.2|1
1723207310000|2024-08-09 12:41:50|7515.1|7503.1|7515|7503|7516.1|7504.1|7515|7503|0
1723207320000|2024-08-09 12:42:00|7514.6|7502.6|7516|7504|7516.1|7504.1|7514|7502|1
1723207330000|2024-08-09 12:42:10|7517.5|7505.5|7518.5|7510.5|7519.5|7510.5|7517.5|7505.5|0
1723207350000|2024-08-09 12:42:30|7519.8|7511.8|7519.8|7511.8|7519.8|7511.8|7519.8|7511.8|0
1723207360000|2024-08-09 12:42:40|7516.5|7510.5|7516.5|7510.5|7516.5|7510.5|7516.5|7510.5|0
1723207370000|2024-08-09 12:42:50|7516.9|7510.9|7510.1|7498.1|7518.2|7510.9|7510.1|7498.1|6
1723207380000|2024-08-09 12:43:00|7511.1|7499.1|7512|7500|7512|7500|7509.6|7497.6|0
1723207390000|2024-08-09 12:43:10|7511.5|7499.5|7508.9|7496.9|7511.5|7499.5|7508.4|7496.4|0
1723207400000|2024-08-09 12:43:20|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|1
1723207410000|2024-08-09 12:43:30|7512.3|7500.3|7512.3|7500.3|7512.3|7500.3|7512.3|7500.3|2
1723207420000|2024-08-09 12:43:40|7511.9|7499.9|7512.9|7500.9|7513.3|7501.3|7511.9|7499.9|3
1723207440000|2024-08-09 12:44:00|7513.1|7501.1|7514.8|7502.8|7514.8|7502.8|7513.1|7501.1|0
1723207450000|2024-08-09 12:44:10|7515|7503|7517.7|7505.7|7518.3|7506.3|7515|7503|3
1723207470000|2024-08-09 12:44:30|7519.4|7507.4|7519.4|7507.4|7519.4|7507.4|7519.4|7507.4|1
1723207480000|2024-08-09 12:44:40|7521.8|7509.8|7521.3|7509.3|7521.8|7509.8|7521.3|7509.3|2
1723207500000|2024-08-09 12:45:00|7523.8|7511.8|7520.5|7508.5|7524.1|7512.1|7520.5|7508.5|11
1723207510000|2024-08-09 12:45:10|7521|7509|7521|7509|7521|7509|7521|7509|0
1723207520000|2024-08-09 12:45:20|7521.5|7509.5|7521.6|7509.6|7521.6|7509.6|7521.5|7509.5|0
1723207540000|2024-08-09 12:45:40|7522.5|7510.5|7528.2|7516.2|7528.6|7516.6|7522.5|7510.5|0
1723207550000|2024-08-09 12:45:50|7530.6|7518.6|7534.3|7522.3|7534.3|7522.3|7530.6|7518.6|0
1723207560000|2024-08-09 12:46:00|7532.5|7520.5|7534.9|7522.9|7535.1|7523.1|7532.5|7520.5|0
1723207570000|2024-08-09 12:46:10|7535|7523|7544.9|7532.9|7545.1|7533.1|7534.9|7522.9|8
1723207590000|2024-08-09 12:46:30|7543.1|7531.1|7543.1|7531.1|7543.1|7531.1|7543.1|7531.1|0
1723207610000|2024-08-09 12:46:50|7543.4|7531.4|7556.2|7544.2|7556.2|7544.2|7543.4|7531.4|1
1723207620000|2024-08-09 12:47:00|7558.9|7546.9|7573.6|7561.6|7576.7|7564.7|7558.9|7546.9|8
1723207630000|2024-08-09 12:47:10|7574.5|7562.5|7584.8|7572.8|7584.8|7572.8|7572.4|7562.5|4
1723207640000|2024-08-09 12:47:20|7586.2|7574.2|7585.4|7573.4|7586.2|7574.2|7585.4|7573.4|0
1723207650000|2024-08-09 12:47:30|7585.8|7573.8|7566.1|7554.1|7585.8|7573.8|7565.8|7553.8|5
1723207660000|2024-08-09 12:47:40|7564.2|7552.2|7574.8|7562.8|7574.8|7562.8|7564.2|7552.2|2
1723207670000|2024-08-09 12:47:50|7573.2|7561.2|7558.8|7550.8|7573.2|7561.2|7558.8|7550.8|1
1723207680000|2024-08-09 12:48:00|7558.3|7550.3|7552.4|7540.4|7559|7550.3|7551.4|7539.4|7
1723207690000|2024-08-09 12:48:10|7552.8|7540.8|7561.7|7549.7|7561.7|7549.7|7552.3|7540.3|2
1723207700000|2024-08-09 12:48:20|7564.2|7552.2|7569.8|7557.8|7569.8|7557.8|7564.2|7552.2|0
1723207710000|2024-08-09 12:48:30|7570|7558|7571.8|7559.8|7572.3|7560.3|7567.8|7555.8|0
1723207720000|2024-08-09 12:48:40|7573.8|7561.8|7573.7|7561.7|7573.8|7561.8|7573.7|7561.7|0
1723207730000|2024-08-09 12:48:50|7573.8|7561.8|7574.8|7562.8|7574.8|7562.8|7573.8|7561.8|1
1723207740000|2024-08-09 12:49:00|7575.8|7563.8|7580.8|7568.8|7584.2|7572.2|7575.8|7563.8|3
1723207750000|2024-08-09 12:49:10|7581.1|7569.1|7591.3|7579.3|7601.6|7589.6|7581.1|7569.1|16
1723207760000|2024-08-09 12:49:20|7592.3|7580.3|7583.3|7571.3|7592.3|7580.3|7583.3|7571.3|0
1723207770000|2024-08-09 12:49:30|7583.1|7571.1|7584.7|7572.7|7584.7|7572.7|7581.8|7569.8|1
1723207780000|2024-08-09 12:49:40|7585.1|7573.1|7577.8|7565.8|7592.8|7580.8|7575.2|7563.2|1
1723207790000|2024-08-09 12:49:50|7576.4|7564.4|7575.9|7563.9|7579.7|7567.7|7574.9|7562.9|0
1723207800000|2024-08-09 12:50:00|7576.2|7564.2|7578.8|7566.8|7584.2|7572.2|7569.4|7557.4|1
1723207810000|2024-08-09 12:50:10|7576.8|7564.8|7576.4|7564.4|7578.4|7566.4|7576.4|7564.4|1
1723207820000|2024-08-09 12:50:20|7577.2|7565.2|7589.4|7577.4|7590.1|7578.1|7577.2|7565.2|1
1723207830000|2024-08-09 12:50:30|7589.1|7577.1|7589.1|7577.1|7589.1|7577.1|7589.1|7577.1|0
1723207840000|2024-08-09 12:50:40|7587.4|7575.4|7582.4|7570.4|7587.4|7575.4|7582.4|7570.4|3
1723207850000|2024-08-09 12:50:50|7581.8|7569.8|7577.3|7565.3|7581.8|7570|7577.2|7565.2|1
1723207860000|2024-08-09 12:51:00|7576.9|7564.9|7575|7563|7577.3|7567.1|7572.8|7563|2
1723207870000|2024-08-09 12:51:10|7577.2|7565.2|7576.3|7564.3|7577.2|7565.2|7576.3|7564.3|0
1723207880000|2024-08-09 12:51:20|7575.5|7563.5|7569|7557|7575.5|7563.5|7569|7557|2
1723207890000|2024-08-09 12:51:30|7568.5|7556.5|7568.5|7556.5|7568.5|7556.5|7568.5|7556.5|0
1723207900000|2024-08-09 12:51:40|7573|7561|7574.4|7562.4|7574.4|7562.4|7571.5|7559.5|0
1723207910000|2024-08-09 12:51:50|7573.4|7561.4|7576|7564|7576.9|7564.9|7573.4|7561.4|1
1723207940000|2024-08-09 12:52:20|7576.4|7564.4|7576.4|7564.4|7576.4|7564.4|7576.4|7564.4|0
1723207950000|2024-08-09 12:52:30|7576|7564|7593.3|7581.3|7593.3|7581.3|7576|7564|0
1723207960000|2024-08-09 12:52:40|7592|7580|7595.1|7583.1|7595.1|7583.1|7592|7580|0
1723207970000|2024-08-09 12:52:50|7595.9|7583.9|7613|7601|7613.1|7601.1|7595.9|7583.9|10
1723207980000|2024-08-09 12:53:00|7614.1|7602.1|7608.4|7596.4|7614.1|7602.1|7608.4|7596.4|7
1723207990000|2024-08-09 12:53:10|7606.4|7598.4|7612.9|7600.9|7612.9|7600.9|7606.4|7598.4|1
1723208020000|2024-08-09 12:53:40|7610.3|7598.3|7613.4|7601.4|7613.4|7601.4|7610.3|7598.3|1
1723208030000|2024-08-09 12:53:50|7612.4|7600.4|7612.4|7600.4|7612.4|7600.4|7612.4|7600.4|0
1723208040000|2024-08-09 12:54:00|7612.7|7600.7|7633.9|7621.9|7633.9|7621.9|7612.7|7600.7|15
1723208050000|2024-08-09 12:54:10|7633.5|7621.5|7633.3|7621.3|7634.7|7622.7|7633.3|7621.3|2
1723208060000|2024-08-09 12:54:20|7632.1|7620.1|7666.4|7654.4|7666.4|7654.4|7632|7620|18
1723208070000|2024-08-09 12:54:30|7666.9|7654.9|7664.4|7652.4|7666.9|7654.9|7662.5|7650.5|2
1723208080000|2024-08-09 12:54:40|7662.3|7654.3|7662.3|7650.3|7664.2|7654.3|7645.9|7633.9|7
1723208090000|2024-08-09 12:54:50|7662.7|7650.7|7678.3|7666.3|7681.5|7669.5|7662.7|7650.7|0
1723208100000|2024-08-09 12:55:00|7678.5|7666.5|7669.4|7657.4|7711|7699|7661.6|7649.6|26
1723208110000|2024-08-09 12:55:10|7677|7665|7654.9|7642.9|7677|7665|7647.7|7635.7|27
1723208120000|2024-08-09 12:55:20|7654.2|7642.2|7627.5|7615.5|7667.6|7655.6|7623|7611|1
1723208130000|2024-08-09 12:55:30|7628|7616|7631|7619|7631|7619|7624|7612|0
1723208140000|2024-08-09 12:55:40|7630.5|7618.5|7624|7612|7630.5|7618.5|7622.4|7610.4|0
1723208150000|2024-08-09 12:55:50|7622.9|7610.9|7631.4|7619.4|7631.9|7619.9|7622.2|7610.2|0
1723208160000|2024-08-09 12:56:00|7630.1|7618.1|7608|7596|7630.1|7618.1|7607.5|7595.5|15
1723208170000|2024-08-09 12:56:10|7607.9|7595.9|7628.4|7616.4|7628.5|7616.5|7606|7594|0
1723208180000|2024-08-09 12:56:20|7628|7616|7626|7614|7628|7616|7626|7614|3
1723208190000|2024-08-09 12:56:30|7626.8|7614.8|7634.5|7622.5|7639.9|7627.9|7626.8|7614.8|0
1723208200000|2024-08-09 12:56:40|7635|7623|7628.5|7616.5|7645.3|7633.3|7628|7616|4
1723208210000|2024-08-09 12:56:50|7629|7617|7635|7623|7639.3|7627.3|7629|7617|3
1723208220000|2024-08-09 12:57:00|7635.7|7623.7|7641.4|7629.4|7641.5|7629.5|7635.7|7623.7|2
1723208230000|2024-08-09 12:57:10|7640.4|7628.4|7646.1|7634.1|7646.1|7634.1|7640.4|7628.4|3
1723208240000|2024-08-09 12:57:20|7646.2|7634.2|7654.4|7642.4|7662|7650|7646.2|7634.2|6
1723208250000|2024-08-09 12:57:30|7654.9|7642.9|7654.5|7642.5|7658.1|7646.1|7653.1|7641.1|2
1723208260000|2024-08-09 12:57:40|7653|7641|7660.8|7648.8|7661.2|7649.2|7653|7641|1
1723208270000|2024-08-09 12:57:50|7662.6|7650.6|7660.5|7648.5|7679.9|7667.9|7660|7648|7
1723208280000|2024-08-09 12:58:00|7660.4|7648.4|7630|7618|7661.9|7649.9|7630|7618|4
1723208290000|2024-08-09 12:58:10|7630.1|7618.1|7628.8|7616.8|7634.2|7622.2|7625.4|7613.4|8
1723208300000|2024-08-09 12:58:20|7629.7|7617.7|7647|7635|7647.1|7635.1|7629.7|7617.7|0
1723208310000|2024-08-09 12:58:30|7646.1|7634.1|7645.8|7633.8|7649.3|7637.3|7645|7633|1
1723208320000|2024-08-09 12:58:40|7647.5|7635.5|7637|7625|7647.5|7635.5|7633.7|7621.7|0
1723208330000|2024-08-09 12:58:50|7637.1|7625.1|7632.5|7620.5|7644.5|7632.5|7632.5|7620.5|2
1723208340000|2024-08-09 12:59:00|7632.3|7620.3|7629.9|7617.9|7632.3|7620.3|7629.9|7617.9|1
1723208350000|2024-08-09 12:59:10|7635.9|7623.9|7641.3|7629.3|7643.3|7631.3|7635.9|7623.9|3
1723208360000|2024-08-09 12:59:20|7641.5|7629.5|7645.9|7633.9|7645.9|7633.9|7641.5|7629.5|0
1723208370000|2024-08-09 12:59:30|7645|7633|7646.8|7634.8|7648.9|7636.9|7644.9|7632.9|2
1723208380000|2024-08-09 12:59:40|7645.8|7633.8|7648.6|7636.6|7648.8|7636.8|7645.8|7633.8|0
1723208390000|2024-08-09 12:59:50|7647.6|7635.6|7646.9|7634.9|7652.8|7640.8|7643.9|7631.9|0
1723208400000|2024-08-09 13:00:00|7647.4|7635.4|7657.7|7645.7|7657.7|7645.7|7647.4|7635.4|19
1723208410000|2024-08-09 13:00:10|7658|7646|7641.6|7629.6|7658.5|7648.6|7640.6|7628.6|4
1723208420000|2024-08-09 13:00:20|7641.8|7629.8|7649.5|7637.5|7649.5|7637.5|7641.8|7629.8|1
1723208430000|2024-08-09 13:00:30|7649.6|7637.6|7649.6|7637.6|7649.6|7637.6|7649.6|7637.6|1
1723208440000|2024-08-09 13:00:40|7650.6|7638.6|7649.4|7637.4|7650.6|7638.6|7649.1|7637.1|2
1723208450000|2024-08-09 13:00:50|7648.6|7636.6|7652.2|7640.2|7658.4|7646.4|7648.6|7636.6|0
1723208460000|2024-08-09 13:01:00|7650.1|7638.1|7651.9|7639.9|7658.1|7646.1|7646.7|7635.8|4
1723208470000|2024-08-09 13:01:10|7638.9|7626.9|7633.4|7621.4|7638.9|7626.9|7633.4|7621.4|7
1723208480000|2024-08-09 13:01:20|7632.6|7620.6|7629.6|7617.6|7632.6|7620.6|7624.9|7612.9|0
1723208490000|2024-08-09 13:01:30|7629.5|7617.5|7626.5|7614.5|7629.5|7617.5|7626.4|7614.4|0
1723208500000|2024-08-09 13:01:40|7626.4|7614.4|7626.7|7614.7|7626.7|7614.7|7623.7|7611.7|0
1723208510000|2024-08-09 13:01:50|7626.5|7614.5|7625.2|7613.2|7626.5|7614.5|7625.2|7613.2|0
1723208520000|2024-08-09 13:02:00|7624.7|7612.7|7628.2|7616.2|7629.2|7617.2|7624.7|7612.7|0
1723208530000|2024-08-09 13:02:10|7628|7616|7626.3|7614.3|7628|7616|7626.3|7614.3|1
1723208540000|2024-08-09 13:02:20|7628.3|7616.3|7632.1|7620.1|7632.1|7620.1|7628.3|7616.3|1
1723208550000|2024-08-09 13:02:30|7632.2|7620.2|7632.2|7620.2|7632.2|7620.2|7632.2|7620.2|0
1723208560000|2024-08-09 13:02:40|7632.1|7620.1|7650.2|7638.2|7651.2|7639.2|7632.1|7620.1|3
1723208570000|2024-08-09 13:02:50|7652|7640|7650.8|7638.8|7652|7640|7648.8|7636.8|2
1723208580000|2024-08-09 13:03:00|7653.4|7641.4|7664.6|7652.6|7665.3|7653.3|7653.4|7641.4|5
1723208590000|2024-08-09 13:03:10|7665|7653|7665.1|7653.1|7665.1|7653.1|7662.6|7650.6|5
1723208600000|2024-08-09 13:03:20|7667.1|7655.1|7667.1|7655.1|7667.1|7655.1|7667.1|7655.1|0
1723208610000|2024-08-09 13:03:30|7666.8|7654.8|7667.1|7655.1|7667.1|7655.1|7666.8|7654.8|2
1723208630000|2024-08-09 13:03:50|7667.4|7655.4|7672.6|7660.6|7672.6|7660.6|7667.4|7655.4|0
1723208640000|2024-08-09 13:04:00|7674.3|7662.3|7675.4|7663.4|7676.3|7664.3|7673.4|7661.4|1
1723208650000|2024-08-09 13:04:10|7674.9|7662.9|7674.6|7662.6|7674.9|7662.9|7673.6|7661.6|0
1723208660000|2024-08-09 13:04:20|7674.5|7662.5|7634.8|7622.8|7674.5|7662.5|7634.7|7622.7|1
1723208670000|2024-08-09 13:04:30|7635.7|7623.7|7648.7|7636.7|7648.7|7636.7|7635.7|7623.7|0
1723208680000|2024-08-09 13:04:40|7648.8|7636.8|7651.7|7639.7|7653.2|7643.4|7645.5|7633.5|3
1723208690000|2024-08-09 13:04:50|7655.7|7643.7|7660.5|7648.5|7662.5|7650.5|7655.7|7643.7|7
1723208700000|2024-08-09 13:05:00|7660.3|7648.3|7659|7647|7660.3|7648.3|7658.7|7646.7|10
1723208710000|2024-08-09 13:05:10|7658.9|7646.9|7659|7647|7659.1|7647.1|7658.9|7646.9|13
1723208730000|2024-08-09 13:05:30|7659.8|7647.8|7664.8|7652.8|7664.8|7652.8|7659.8|7647.8|1
1723208750000|2024-08-09 13:05:50|7670.5|7658.5|7673.7|7661.7|7673.7|7661.7|7670|7658|0
1723208760000|2024-08-09 13:06:00|7672.8|7664.8|7671.9|7665.9|7673.2|7667.2|7671.9|7664.8|3
1723208770000|2024-08-09 13:06:10|7672.8|7666.8|7666.8|7654.8|7673.6|7666.8|7664.9|7652.9|4
1723208780000|2024-08-09 13:06:20|7666.6|7654.6|7671.5|7659.5|7671.5|7660.6|7666.6|7654.6|4
1723208790000|2024-08-09 13:06:30|7677.1|7665.1|7673|7661|7677.1|7665.1|7672.5|7660.5|2
1723208800000|2024-08-09 13:06:40|7672.8|7660.8|7675.2|7663.2|7675.2|7663.2|7672|7660|1
1723208810000|2024-08-09 13:06:50|7675.1|7663.1|7672.9|7660.9|7676.1|7664.1|7671.6|7659.6|1
1723208820000|2024-08-09 13:07:00|7674.2|7662.2|7677.7|7665.7|7678.9|7666.9|7666.2|7654.2|10
1723208830000|2024-08-09 13:07:10|7677.6|7665.6|7668.3|7660.3|7680.8|7668.8|7668.3|7660.3|6
1723208840000|2024-08-09 13:07:20|7667.3|7655.3|7658.4|7646.4|7667.3|7655.3|7658.4|7646.4|1
1723208850000|2024-08-09 13:07:30|7659.7|7647.7|7661.9|7649.9|7661.9|7649.9|7655.2|7643.2|0
1723208860000|2024-08-09 13:07:40|7662.8|7650.8|7656.7|7644.7|7663.7|7651.7|7655.7|7643.7|0
1723208870000|2024-08-09 13:07:50|7654.3|7646.3|7657.6|7645.6|7658.2|7646.3|7654.3|7644.7|0
1723208880000|2024-08-09 13:08:00|7658.1|7646.1|7664.7|7652.7|7664.7|7654.2|7658.1|7646.1|4
1723208890000|2024-08-09 13:08:10|7656.4|7644.4|7665.4|7653.4|7667.8|7655.8|7656.4|7644.4|6
1723208900000|2024-08-09 13:08:20|7666.8|7654.8|7654|7642|7667.3|7655.3|7654|7642|13
1723208910000|2024-08-09 13:08:30|7654.2|7642.2|7656|7644|7656|7644|7654.2|7642.2|0
1723208920000|2024-08-09 13:08:40|7656.5|7644.5|7655|7643|7656.5|7644.5|7655|7643|0
1723208930000|2024-08-09 13:08:50|7654.9|7642.9|7654.5|7642.5|7654.9|7642.9|7652.1|7640.1|5
1723208940000|2024-08-09 13:09:00|7654.6|7642.6|7656.9|7644.9|7661|7649|7654.6|7642.6|3
1723208950000|2024-08-09 13:09:10|7656.7|7644.7|7654.4|7642.4|7656.7|7644.7|7654.4|7642.4|0
1723208960000|2024-08-09 13:09:20|7657|7645|7657|7645|7657|7645|7657|7645|11
1723208970000|2024-08-09 13:09:30|7657.2|7645.2|7656.6|7644.6|7657.4|7645.4|7656|7644|0
1723208980000|2024-08-09 13:09:40|7655|7643|7654|7642|7655|7643|7654|7642|0
1723208990000|2024-08-09 13:09:50|7654.1|7642.1|7655.9|7649.9|7657|7649.9|7653.3|7642.1|3
1723209000000|2024-08-09 13:10:00|7655|7649|7654|7642|7657.5|7649|7651.8|7641.4|5
1723209010000|2024-08-09 13:10:10|7654.1|7642.1|7652.4|7644.4|7654.6|7644.4|7652.4|7642.1|0
1723209020000|2024-08-09 13:10:20|7652.5|7644.5|7653.4|7645.4|7653.4|7645.4|7652.5|7644.5|1
1723209030000|2024-08-09 13:10:30|7652.9|7646.9|7656.1|7644.1|7656.1|7646.9|7652.9|7644|2
1723209050000|2024-08-09 13:10:50|7658.6|7646.6|7658|7646|7658.6|7646.6|7658|7646|3
1723209060000|2024-08-09 13:11:00|7657.6|7645.6|7661.2|7649.2|7669.6|7657.6|7657.6|7645.6|8
1723209070000|2024-08-09 13:11:10|7660.6|7648.6|7650.4|7644.4|7663.6|7651.6|7650.4|7644.4|32
1723209080000|2024-08-09 13:11:20|7650.6|7642.6|7655.2|7647.2|7657.3|7647.2|7650.6|7642.6|5
1723209090000|2024-08-09 13:11:30|7655.8|7643.8|7660.4|7648.4|7660.4|7648.4|7655.8|7643.8|1
1723209100000|2024-08-09 13:11:40|7666.7|7654.7|7668.8|7656.8|7670|7660.1|7663.5|7654.3|14
1723209110000|2024-08-09 13:11:50|7669.7|7657.7|7656.5|7644.5|7669.7|7657.7|7656.4|7644.4|9
1723209120000|2024-08-09 13:12:00|7657.4|7645.4|7659.9|7647.9|7662.9|7650.9|7657.4|7645.4|3
1723209130000|2024-08-09 13:12:10|7661.7|7649.7|7660|7648|7661.7|7649.7|7660|7648|1
1723209140000|2024-08-09 13:12:20|7659.8|7647.8|7659.8|7647.8|7659.8|7647.8|7659.3|7647.3|2
1723209150000|2024-08-09 13:12:30|7659.5|7647.5|7659.6|7647.6|7659.6|7647.6|7659.5|7647.5|6
1723209160000|2024-08-09 13:12:40|7659.7|7647.7|7659.5|7647.5|7662.6|7650.6|7659.5|7647.5|2
1723209170000|2024-08-09 13:12:50|7658.5|7646.5|7662.8|7650.8|7663.3|7652.6|7656.7|7644.7|19
1723209180000|2024-08-09 13:13:00|7661.8|7653.8|7661.1|7649.1|7665.3|7654.1|7660.7|7648.7|7
1723209190000|2024-08-09 13:13:10|7663.3|7651.3|7669.2|7657.2|7671.5|7659.5|7663.3|7651.3|3
1723209200000|2024-08-09 13:13:20|7674.5|7662.5|7657.4|7649.4|7674.5|7662.5|7657.4|7648.6|2
1723209210000|2024-08-09 13:13:30|7656.9|7648.9|7658.3|7646.3|7659.7|7649.3|7652.1|7645.2|2
1723209220000|2024-08-09 13:13:40|7658.2|7646.2|7654.6|7642.6|7658.3|7646.3|7654.6|7642.6|2
1723209230000|2024-08-09 13:13:50|7654.5|7642.5|7653.4|7641.4|7654.9|7642.9|7651.9|7639.9|16
1723209240000|2024-08-09 13:14:00|7655.3|7643.3|7657.8|7645.8|7657.9|7645.9|7654.5|7642.5|0
1723209250000|2024-08-09 13:14:10|7658.7|7646.7|7657.2|7645.2|7659.7|7649|7654.9|7644.8|3
1723209260000|2024-08-09 13:14:20|7657.3|7645.3|7656.7|7644.7|7657.3|7645.3|7656.7|7644.7|0
1723209270000|2024-08-09 13:14:30|7656.8|7644.8|7657.2|7645.2|7657.7|7645.7|7656.8|7644.8|0
1723209280000|2024-08-09 13:14:40|7656.8|7644.8|7652.4|7640.4|7656.8|7644.8|7651.1|7639.1|3
1723209290000|2024-08-09 13:14:50|7652.5|7640.5|7652.5|7640.5|7652.6|7640.6|7652.4|7640.4|3
1723209300000|2024-08-09 13:15:00|7652.6|7640.6|7653.6|7641.6|7655.6|7646.2|7651.4|7639.4|1
1723209310000|2024-08-09 13:15:10|7653.7|7641.7|7654.7|7642.7|7654.8|7642.8|7653.7|7641.7|2
1723209320000|2024-08-09 13:15:20|7654.3|7642.3|7655.5|7643.5|7655.5|7643.5|7654.3|7642.3|4
1723209330000|2024-08-09 13:15:30|7655.6|7643.6|7655.6|7643.6|7655.6|7643.6|7655.5|7643.5|0
1723209340000|2024-08-09 13:15:40|7655.5|7643.5|7655.4|7643.4|7655.5|7643.5|7655.4|7643.4|0
1723209350000|2024-08-09 13:15:50|7654.4|7642.4|7654.4|7642.4|7654.5|7642.5|7654.3|7642.3|0
1723209360000|2024-08-09 13:16:00|7656.4|7644.4|7654.7|7642.7|7661|7649|7654.7|7642.7|4
1723209370000|2024-08-09 13:16:10|7654.6|7642.6|7655.6|7643.6|7656.4|7644.4|7654.6|7642.6|3
1723209390000|2024-08-09 13:16:30|7655.7|7643.7|7655.2|7643.2|7655.7|7643.7|7655.2|7643.2|0
1723209400000|2024-08-09 13:16:40|7652.5|7640.5|7658|7646|7658|7646|7651.3|7640.2|1
1723209410000|2024-08-09 13:16:50|7657.8|7645.8|7655.6|7643.6|7657.8|7645.8|7655.6|7643.6|0
1723209430000|2024-08-09 13:17:10|7653|7645|7652.6|7644.6|7653|7645|7652.6|7644.6|0
1723209450000|2024-08-09 13:17:30|7652.1|7644.1|7652.1|7644.1|7652.1|7644.1|7652.1|7644.1|0
1723209460000|2024-08-09 13:17:40|7654.3|7642.3|7655.1|7643.1|7655.1|7643.1|7654.3|7642.3|0
1723209470000|2024-08-09 13:17:50|7654.6|7642.6|7653.4|7645.4|7655.1|7645.4|7653.4|7642.6|0
1723209480000|2024-08-09 13:18:00|7652.1|7644.1|7668.3|7656.3|7669.2|7657.2|7651|7643.1|15
1723209490000|2024-08-09 13:18:10|7668.5|7656.5|7664.8|7652.8|7669.8|7657.8|7661.4|7652.8|3
1723209500000|2024-08-09 13:18:20|7663.1|7651.1|7663.1|7651.1|7663.1|7651.1|7663.1|7651.1|1
1723209510000|2024-08-09 13:18:30|7663.9|7651.9|7663.9|7651.9|7663.9|7651.9|7663.9|7651.9|0
1723209520000|2024-08-09 13:18:40|7661.9|7653.9|7657.4|7649.4|7661.9|7653.9|7657.4|7649.4|3
1723209530000|2024-08-09 13:18:50|7657.8|7645.8|7654.6|7646.6|7658.8|7646.8|7654.5|7645.4|5
1723209540000|2024-08-09 13:19:00|7653.4|7647.4|7654.3|7642.3|7654.3|7647.4|7652.9|7642.3|5
1723209550000|2024-08-09 13:19:10|7652.3|7644.3|7652.3|7644.3|7652.3|7644.3|7652.3|7644.3|0
1723209560000|2024-08-09 13:19:20|7651.8|7643.8|7651.8|7643.8|7651.8|7643.8|7651.8|7643.8|1
1723209570000|2024-08-09 13:19:30|7651.3|7645.3|7647.2|7635.2|7651.3|7645.3|7646.7|7634.7|3
1723209580000|2024-08-09 13:19:40|7645.1|7637.1|7645.1|7637.1|7645.1|7637.1|7644.2|7636.2|0
1723209590000|2024-08-09 13:19:50|7645.6|7637.6|7622.8|7610.8|7646|7638|7622.8|7610.8|9
1723209600000|2024-08-09 13:20:00|7627.1|7615.1|7629.5|7617.5|7633.2|7623|7624.6|7612.6|6
1723209610000|2024-08-09 13:20:10|7629.4|7617.4|7621.8|7615.8|7629.5|7620.1|7621.8|7615.8|5
1723209620000|2024-08-09 13:20:20|7624.8|7618.8|7626.3|7620.3|7626.3|7620.3|7621.8|7613.9|7
1723209630000|2024-08-09 13:20:30|7625.8|7619.8|7627.1|7619.1|7627.3|7619.8|7623.8|7615.3|12
1723209640000|2024-08-09 13:20:40|7627.9|7621.1|7627.1|7621.1|7628.5|7622.5|7627.1|7621.1|3
1723209650000|2024-08-09 13:20:50|7627.2|7621.2|7638.7|7626.7|7638.7|7626.7|7626.8|7619.9|4
1723209660000|2024-08-09 13:21:00|7639.1|7627.1|7645.6|7633.6|7645.6|7633.6|7637.8|7627.1|1
1723209670000|2024-08-09 13:21:10|7645.9|7633.9|7645.6|7633.6|7645.9|7633.9|7643.6|7631.6|0
1723209690000|2024-08-09 13:21:30|7645.7|7633.7|7641.7|7633.7|7646|7634|7641.6|7633.6|0
1723209700000|2024-08-09 13:21:40|||||||||1
1723209710000|2024-08-09 13:21:50|7641.6|7633.6|7648.7|7636.7|7648.7|7636.7|7641.2|7633.2|7
1723209720000|2024-08-09 13:22:00|7649.2|7637.2|7667.1|7655.1|7667.9|7655.9|7649.2|7637.2|5
1723209730000|2024-08-09 13:22:10|7668|7656|7666.5|7658.5|7668|7658.5|7666.5|7656|1
1723209740000|2024-08-09 13:22:20|7674.1|7662.1|7675.1|7663.1|7675.5|7663.5|7674.1|7662.1|1
1723209750000|2024-08-09 13:22:30|7675.5|7663.5|7667.6|7655.6|7679.2|7667.2|7665.8|7653.8|14
1723209760000|2024-08-09 13:22:40|7666.4|7654.4|7664.8|7652.8|7669.3|7659.7|7664.8|7652.8|3
1723209770000|2024-08-09 13:22:50|7664.7|7652.7|7664.3|7652.3|7664.7|7652.7|7664.3|7652.3|0
1723209780000|2024-08-09 13:23:00|7667.8|7655.8|7658.5|7646.5|7669.8|7657.8|7648.9|7636.9|5
1723209790000|2024-08-09 13:23:10|7660.3|7648.3|7658|7646|7660.3|7648.3|7657|7645|1
1723209800000|2024-08-09 13:23:20|7655|7643|7659|7647|7659.5|7647.5|7655|7643|3
1723209810000|2024-08-09 13:23:30|7659.5|7647.5|7666|7654|7667.3|7655.3|7659.5|7647.5|4
1723209820000|2024-08-09 13:23:40|7665.5|7653.5|7664.5|7652.5|7667|7655|7656.5|7644.5|6
1723209830000|2024-08-09 13:23:50|7666.4|7654.4|7670.5|7658.5|7675.6|7663.6|7666.4|7654.4|0
1723209840000|2024-08-09 13:24:00|7670.6|7658.6|7673.6|7661.6|7673.6|7661.6|7669.9|7657.9|1
1723209850000|2024-08-09 13:24:10|7674.1|7662.1|7677.1|7665.1|7677.1|7665.1|7673.1|7661.1|1
1723209860000|2024-08-09 13:24:20|7677.6|7665.6|7679|7667|7679|7667|7676.6|7664.6|2
1723209870000|2024-08-09 13:24:30|7679.1|7667.1|7668.4|7656.4|7679.1|7667.1|7668.4|7656.4|1
1723209880000|2024-08-09 13:24:40|7667.6|7655.6|7669|7657|7671.1|7659.1|7667.5|7655.5|1
1723209890000|2024-08-09 13:24:50|7665.5|7657.5|7671.6|7659.6|7671.6|7659.6|7663.2|7651.2|10
1723209900000|2024-08-09 13:25:00|7671.7|7659.7|7670.5|7658.5|7671.7|7659.7|7668.6|7656.6|7
1723209910000|2024-08-09 13:25:10|7670.7|7658.7|7670.5|7658.5|7670.7|7658.7|7670.5|7658.5|2
1723209920000|2024-08-09 13:25:20|7670|7658|7662.6|7654.6|7670|7658|7662.6|7654.6|1
1723209930000|2024-08-09 13:25:30|7669.1|7657.1|7666.2|7654.2|7669.9|7657.9|7666.2|7654.2|3
1723209940000|2024-08-09 13:25:40|7667.1|7655.1|7666.6|7654.6|7668.1|7656.1|7666.1|7654.1|2
1723209950000|2024-08-09 13:25:50|7666.7|7654.7|7669.1|7657.1|7669.5|7658.1|7666.1|7654.7|8
1723209960000|2024-08-09 13:26:00|7667.8|7655.8|7676.2|7664.2|7676.2|7664.2|7667.5|7655.5|0
1723209970000|2024-08-09 13:26:10|7675.7|7663.7|7675.4|7663.4|7676.9|7664.9|7675.4|7663.4|0
1723209980000|2024-08-09 13:26:20|7675.8|7663.8|7685|7673|7685|7673|7675.8|7663.8|2
1723209990000|2024-08-09 13:26:30|7684.2|7672.2|7688.1|7676.1|7689|7677|7680.3|7672.1|18
1723210000000|2024-08-09 13:26:40|7688.5|7676.5|7692.9|7680.9|7692.9|7680.9|7688.5|7676.5|4
1723210010000|2024-08-09 13:26:50|7694.7|7682.7|7694.7|7682.7|7694.7|7682.7|7694.7|7682.7|0
1723210020000|2024-08-09 13:27:00|7694.3|7682.3|7693.7|7685.7|7694.3|7685.7|7692.4|7682.3|1
1723210030000|2024-08-09 13:27:10|7693.3|7685.3|7692|7684|7693.7|7685.7|7690.9|7684|2
1723210040000|2024-08-09 13:27:20|7692.3|7686.3|7705|7693|7711.5|7699.5|7691.9|7685.9|8
1723210050000|2024-08-09 13:27:30|7705.3|7693.3|7704.8|7692.8|7709.9|7697.9|7703.7|7691.7|5
1723210060000|2024-08-09 13:27:40|7707.8|7695.8|7716.3|7704.3|7716.3|7704.3|7706.3|7694.3|6
1723210070000|2024-08-09 13:27:50|7717.1|7705.1|7699.1|7687.1|7717.1|7705.1|7696.3|7684.3|4
1723210080000|2024-08-09 13:28:00|7698.7|7686.7|7708.2|7696.2|7709.2|7698.9|7698.7|7686.7|1
1723210090000|2024-08-09 13:28:10|7707.8|7695.8|7711.2|7699.2|7711.2|7699.2|7702.6|7692.2|0
1723210100000|2024-08-09 13:28:20|7707.7|7695.7|7707.7|7695.7|7707.7|7695.7|7707.2|7695.2|0
1723210110000|2024-08-09 13:28:30|7711.2|7699.2|7712.2|7704.2|7717.7|7705.7|7710.8|7698.8|1
1723210120000|2024-08-09 13:28:40|7714.9|7702.9|7697.9|7689.9|7715.7|7703.8|7696.8|7689.9|4
1723210130000|2024-08-09 13:28:50|7696.6|7688.6|7669|7657|7696.6|7688.6|7668.9|7656.9|3
1723210140000|2024-08-09 13:29:00|7669.1|7657.1|7676|7664|7681.1|7669.1|7668.9|7656.9|0
1723210150000|2024-08-09 13:29:10|7675.4|7663.4|7677|7665|7680.5|7668.5|7671.2|7659.2|2
1723210160000|2024-08-09 13:29:20|7669.5|7657.5|7669.2|7657.2|7670.9|7658.9|7660.2|7652.2|9
1723210170000|2024-08-09 13:29:30|7669|7657|7678.9|7666.9|7679|7667|7668.9|7656.9|0
1723210180000|2024-08-09 13:29:40|7676.5|7664.5|7666.5|7654.5|7676.5|7664.5|7666|7654|0
1723210190000|2024-08-09 13:29:50|7669.8|7657.8|7662.8|7650.8|7669.8|7657.8|7662.8|7650.8|2
1723210200000|2024-08-09 13:30:00|7661.1|7649.1|7648|7636|7665.5|7653.5|7648|7636|4
1723210210000|2024-08-09 13:30:10|7643.7|7631.7|7643.2|7631.2|7647.2|7635.2|7638.7|7626.7|2
1723210220000|2024-08-09 13:30:20|7643.3|7631.3|7644.3|7632.3|7644.3|7632.3|7643.3|7631.3|0
1723210230000|2024-08-09 13:30:30|7644.6|7632.6|7654.6|7642.6|7654.6|7642.6|7644.6|7632.6|0
1723210240000|2024-08-09 13:30:40|7654.7|7642.7|7656.1|7644.1|7657|7645|7654.7|7642.7|0
1723210250000|2024-08-09 13:30:50|7657.1|7645.1|7655.2|7643.2|7657.3|7645.3|7655.2|7643.2|1
1723210260000|2024-08-09 13:31:00|7652.9|7640.9|7652|7640|7652.9|7640.9|7652|7640|0
1723210270000|2024-08-09 13:31:10|7652.1|7640.1|7649.8|7637.8|7652.1|7640.1|7649.8|7637.8|0
1723210280000|2024-08-09 13:31:20|7650.8|7638.8|7647.9|7635.9|7650.8|7638.8|7647|7635|1
1723210290000|2024-08-09 13:31:30|7649.2|7637.2|7643.4|7631.4|7649.2|7637.2|7641.9|7629.9|1
1723210300000|2024-08-09 13:31:40|7642.6|7630.6|7642.5|7630.5|7643|7631|7642.5|7630.5|0
1723210310000|2024-08-09 13:31:50|7642.4|7630.4|7643.2|7631.2|7643.2|7631.2|7642.4|7630.4|1
1723210320000|2024-08-09 13:32:00|7643.7|7631.7|7647.7|7635.7|7647.7|7635.7|7643.7|7631.7|1
1723210330000|2024-08-09 13:32:10|7649.1|7637.1|7650.9|7638.9|7656.2|7644.2|7649.1|7637.1|24
1723210340000|2024-08-09 13:32:20|7651.9|7639.9|7652|7640|7652|7640|7651.9|7639.9|0
1723210350000|2024-08-09 13:32:30|7652.1|7640.1|7652.2|7640.2|7652.2|7640.2|7652|7640|0
1723210360000|2024-08-09 13:32:40|7652.1|7640.1|7651|7643|7652.9|7643|7651|7639.9|0
1723210370000|2024-08-09 13:32:50|7652|7644|7642.6|7630.6|7652.4|7644.4|7637.1|7625.1|13
1723210380000|2024-08-09 13:33:00|7644.8|7632.8|7647.7|7635.7|7647.8|7635.8|7644.8|7632.8|3
1723210390000|2024-08-09 13:33:10|7648.1|7636.1|7646.5|7634.5|7648.2|7636.5|7644.5|7634.5|6
1723210400000|2024-08-09 13:33:20|7649.1|7637.1|7651.1|7643.1|7653|7643.1|7649.1|7637.1|2
1723210410000|2024-08-09 13:33:30|7653|7641|7655.7|7643.7|7655.7|7643.7|7651.5|7641|0
1723210420000|2024-08-09 13:33:40|7656.3|7644.3|7668.5|7656.5|7669|7657|7656.3|7644.3|18
1723210430000|2024-08-09 13:33:50|7668.6|7656.6|7672.7|7660.7|7672.8|7660.8|7668.6|7656.6|0
1723210440000|2024-08-09 13:34:00|7672.8|7660.8|7672.5|7660.5|7673.7|7661.7|7672.5|7660.5|0
1723210450000|2024-08-09 13:34:10|7668.5|7656.5|7675.2|7663.2|7675.2|7663.2|7668.1|7656.1|3
1723210460000|2024-08-09 13:34:20|7662.4|7650.4|7664.8|7652.8|7670.4|7658.4|7661.8|7649.8|7
1723210470000|2024-08-09 13:34:30|7665|7653|7668.3|7656.3|7668.3|7656.3|7665|7653|0
1723210480000|2024-08-09 13:34:40|7668.7|7656.7|7668.7|7656.7|7668.7|7656.7|7668.7|7656.7|0
1723210490000|2024-08-09 13:34:50|7668.8|7656.8|7668.8|7656.8|7668.8|7656.8|7668.8|7656.8|0
1723210500000|2024-08-09 13:35:00|7669.1|7657.1|7666.6|7654.6|7670.8|7660.4|7666.6|7654.6|0
1723210510000|2024-08-09 13:35:10|7666.1|7654.1|7646.1|7634.1|7666.1|7654.1|7645|7633|7
1723210520000|2024-08-09 13:35:20|7647.1|7635.1|7651.3|7639.3|7659.2|7647.2|7647.1|7635.1|1
1723210530000|2024-08-09 13:35:30|7652.8|7640.8|7656.9|7644.9|7658.8|7646.8|7649.8|7637.8|7
1723210540000|2024-08-09 13:35:40|7657.4|7645.4|7656.7|7644.7|7657.4|7645.4|7656.7|7644.7|0
1723210550000|2024-08-09 13:35:50|7656.2|7644.2|7658.6|7646.6|7658.6|7646.6|7655.2|7643.2|0
1723210560000|2024-08-09 13:36:00|7658.7|7652.7|7662.3|7650.3|7664.2|7654.9|7658.4|7646.4|5
1723210570000|2024-08-09 13:36:10|7662.2|7650.2|7661.8|7649.8|7662.2|7650.2|7660.9|7648.9|1
1723210580000|2024-08-09 13:36:20|7659.4|7651.4|7656.4|7648.4|7661|7651.4|7656.4|7648.4|0
1723210590000|2024-08-09 13:36:30|7659.4|7651.4|7659.4|7651.4|7659.4|7651.4|7659.4|7651.4|0
1723210600000|2024-08-09 13:36:40|7655.4|7643.4|7654.6|7646.6|7659.4|7651.4|7654.6|7643.4|0
1723210610000|2024-08-09 13:36:50|7660.8|7648.8|7663.1|7651.1|7663.1|7651.1|7660.8|7648.8|3
1723210620000|2024-08-09 13:37:00|7663.5|7651.5|7667.1|7655.1|7671.2|7661.5|7663.5|7651.5|4
1723210630000|2024-08-09 13:37:10|7667|7659|7665.5|7653.5|7669.5|7660.1|7663.2|7653.5|4
1723210640000|2024-08-09 13:37:20|7664.4|7652.4|7664|7652|7664.4|7652.4|7664|7652|0
1723210650000|2024-08-09 13:37:30|7664.9|7652.9|7665|7653|7665|7653|7664.9|7652.9|0
1723210660000|2024-08-09 13:37:40|7665.3|7653.3|7664|7652|7665.3|7653.3|7664|7652|1
1723210670000|2024-08-09 13:37:50|7663.5|7651.5|7659.3|7647.3|7663.5|7651.5|7659.3|7647.3|1
1723210680000|2024-08-09 13:38:00|7658.8|7646.8|7664.4|7652.4|7664.4|7652.4|7658.8|7646.8|0
1723210690000|2024-08-09 13:38:10|7665.7|7653.7|7662.8|7650.8|7665.7|7653.7|7662.3|7650.3|1
1723210700000|2024-08-09 13:38:20|7662.3|7650.3|7659.8|7647.8|7662.8|7650.8|7659.8|7647.8|0
1723210710000|2024-08-09 13:38:30|7659.3|7647.3|7657.8|7645.8|7659.3|7647.3|7657.3|7645.3|7
1723210720000|2024-08-09 13:38:40|7657.7|7645.7|7652.9|7640.9|7657.7|7645.7|7652.6|7640.6|7
1723210740000|2024-08-09 13:39:00|7653.7|7641.7|7653.7|7641.7|7653.8|7641.8|7653.7|7641.7|0
1723210750000|2024-08-09 13:39:10|7653.9|7641.9|7665.8|7653.8|7669.2|7657.2|7653.9|7641.9|1
1723210760000|2024-08-09 13:39:20|7665.3|7653.3|7663.4|7651.4|7665.3|7653.3|7663.4|7651.4|0
1723210770000|2024-08-09 13:39:30|7662.5|7650.5|7660.4|7648.4|7662.5|7650.5|7660.3|7648.3|5
1723210780000|2024-08-09 13:39:40|7657.2|7649.2|7659.8|7647.8|7659.8|7649.2|7657.2|7645.9|1
1723210790000|2024-08-09 13:39:50|7659.7|7647.7|7660.4|7648.4|7660.4|7648.4|7659.4|7647.4|2
1723210800000|2024-08-09 13:40:00|7661|7649|7630.9|7618.9|7665.5|7653.5|7630.9|7618.9|19
1723210810000|2024-08-09 13:40:10|7631|7619|7619.2|7607.2|7632.6|7620.6|7617.1|7607.2|0
1723210820000|2024-08-09 13:40:20|7617.7|7605.7|7590.4|7578.4|7621.9|7614.8|7587.7|7575.7|6
1723210830000|2024-08-09 13:40:30|7590.8|7578.8|7601|7589|7602.2|7590.2|7589.7|7577.7|14
1723210840000|2024-08-09 13:40:40|7593.2|7581.2|7593.9|7581.9|7596.8|7584.8|7588.2|7576.2|2
1723210850000|2024-08-09 13:40:50|7593.8|7581.8|7597.3|7585.3|7597.4|7585.4|7592.8|7580.8|1
1723210860000|2024-08-09 13:41:00|7597.4|7585.4|7606.2|7594.2|7606.2|7594.2|7588.9|7576.9|8
1723210870000|2024-08-09 13:41:10|7606|7594|7608.2|7596.2|7610.7|7598.7|7602.2|7590.2|9
1723210880000|2024-08-09 13:41:20|7608.3|7596.3|7608.1|7596.1|7608.3|7596.3|7608.1|7596.1|0
1723210890000|2024-08-09 13:41:30|7608.5|7596.5|7609.5|7597.5|7614.5|7602.5|7608.5|7596.5|6
1723210900000|2024-08-09 13:41:40|7610|7598|7624.6|7612.6|7627.2|7615.2|7610|7598|1
1723210910000|2024-08-09 13:41:50|7628.2|7616.2|7630.3|7618.3|7630.3|7618.3|7628.2|7616.2|0
1723210920000|2024-08-09 13:42:00|7630.9|7618.9|7622.1|7610.1|7636.3|7624.3|7614.4|7602.4|0
1723210930000|2024-08-09 13:42:10|7620.6|7608.6|7620.4|7608.4|7620.6|7608.6|7618.5|7606.5|0
1723210940000|2024-08-09 13:42:20|7617.6|7605.6|7606.3|7594.3|7617.6|7605.6|7602.8|7590.8|14
1723210950000|2024-08-09 13:42:30|7606.2|7594.2|7603.7|7591.7|7608.3|7596.3|7602.9|7590.9|7
1723210960000|2024-08-09 13:42:40|7607.1|7595.1|7602.9|7590.9|7607.1|7595.1|7601.4|7589.4|0
1723210970000|2024-08-09 13:42:50|7603|7591|7604.8|7592.8|7604.8|7592.8|7602.9|7590.9|2
1723210980000|2024-08-09 13:43:00|7604.4|7592.4|7595.6|7583.6|7605.9|7593.9|7592.4|7580.4|3
1723210990000|2024-08-09 13:43:10|7596.2|7584.2|7606.4|7594.4|7606.4|7594.4|7595|7583|7
1723211000000|2024-08-09 13:43:20|7606.5|7594.5|7611.4|7599.4|7611.4|7599.4|7606.5|7594.5|0
1723211010000|2024-08-09 13:43:30|7612.4|7600.4|7622.9|7610.9|7623|7611|7612.4|7600.4|0
1723211020000|2024-08-09 13:43:40|7622.2|7610.2|7617|7605|7622.2|7610.2|7611.9|7603.2|2
1723211040000|2024-08-09 13:44:00|7617.5|7605.5|7621.4|7609.4|7621.4|7611.3|7615.9|7603.9|8
1723211050000|2024-08-09 13:44:10|7620.4|7608.4|7620.4|7608.4|7620.5|7608.5|7620.4|7608.4|0
1723211060000|2024-08-09 13:44:20|7617.3|7609.3|7618.8|7610.8|7618.8|7611.1|7616.7|7608.9|10
1723211070000|2024-08-09 13:44:30|7621|7609|7621.5|7609.5|7621.6|7609.6|7621|7609|0
1723211080000|2024-08-09 13:44:40|7622.5|7610.5|7631.3|7619.3|7631.3|7619.3|7620.2|7610.5|3
1723211090000|2024-08-09 13:44:50|7631.8|7619.8|7629.8|7617.8|7631.8|7619.8|7620.2|7608.2|3
1723211100000|2024-08-09 13:45:00|7630.3|7618.3|7627.4|7615.4|7630.5|7618.5|7625|7613|0
1723211110000|2024-08-09 13:45:10|7629.4|7617.4|7629.5|7617.5|7629.5|7617.5|7624.6|7614.5|0
1723211120000|2024-08-09 13:45:20|7628.5|7616.5|7631.5|7619.5|7631.5|7619.5|7624.5|7614.5|0
1723211130000|2024-08-09 13:45:30|7629.9|7621.9|7618.7|7606.7|7629.9|7621.9|7618.7|7606.7|4
1723211140000|2024-08-09 13:45:40|7618.8|7606.8|7625.8|7613.8|7625.8|7613.8|7618.8|7606.8|2
1723211150000|2024-08-09 13:45:50|7625.7|7613.7|7621.8|7613.8|7625.7|7613.8|7621.8|7610.7|1
1723211160000|2024-08-09 13:46:00|7624.5|7612.5|7625.8|7613.8|7625.9|7613.9|7624.5|7612.5|9
1723211170000|2024-08-09 13:46:10|7624.9|7612.9|7634.1|7626.1|7634.1|7626.1|7624.6|7612.6|4
1723211180000|2024-08-09 13:46:20|7633.2|7627.2|7628.8|7616.8|7642.6|7633.3|7628.8|7616.8|9
1723211190000|2024-08-09 13:46:30|7628.4|7616.4|7628.4|7616.4|7628.5|7616.5|7628.4|7616.4|0
1723211200000|2024-08-09 13:46:40|7626.9|7618.9|7628.9|7616.9|7629|7618.9|7626.9|7616.8|8
1723211210000|2024-08-09 13:46:50|7625.6|7619.6|7618.9|7606.9|7625.6|7619.6|7618.9|7606.9|6
1723211220000|2024-08-09 13:47:00|7619.2|7607.2|7600|7588|7619.2|7608.5|7597.1|7585.1|5
1723211230000|2024-08-09 13:47:10|7600.5|7588.5|7600.4|7588.4|7600.5|7588.5|7600|7588|0
1723211240000|2024-08-09 13:47:20|7600|7588|7602.9|7590.9|7605.7|7593.7|7599.4|7587.4|2
1723211250000|2024-08-09 13:47:30|7603|7591|7605|7593|7605|7593|7602.4|7590.4|0
1723211260000|2024-08-09 13:47:40|7605.3|7593.3|7604.7|7592.7|7608.1|7596.1|7604.7|7592.7|1
1723211270000|2024-08-09 13:47:50|7603.9|7591.9|7603.2|7595.2|7607.5|7595.6|7602.2|7591.9|0
1723211280000|2024-08-09 13:48:00|7603.6|7595.6|7605.8|7593.8|7605.8|7595.6|7603.6|7593.8|0
1723211290000|2024-08-09 13:48:10|7608|7596|7602.9|7590.9|7608|7596|7602.7|7590.7|9
1723211300000|2024-08-09 13:48:20|7602.8|7590.8|7604.5|7592.5|7605.9|7593.9|7601.8|7589.8|3
1723211310000|2024-08-09 13:48:30|7607.6|7595.6|7608.1|7596.1|7611.2|7599.2|7607.6|7595.6|0
1723211320000|2024-08-09 13:48:40|7608.2|7596.2|7608.2|7596.2|7608.2|7596.2|7608.2|7596.2|1
1723211330000|2024-08-09 13:48:50|7608.6|7596.6|7620.7|7608.7|7620.8|7608.8|7608.6|7596.6|0
1723211340000|2024-08-09 13:49:00|7620.6|7608.6|7624.6|7612.6|7624.6|7616.6|7620.5|7608.5|10
1723211350000|2024-08-09 13:49:10|7624.5|7612.5|7625.2|7613.2|7625.2|7613.2|7624.5|7612.5|0
1723211360000|2024-08-09 13:49:20|7625.1|7613.1|7623.8|7611.8|7625.2|7613.2|7620.9|7608.9|0
1723211370000|2024-08-09 13:49:30|7624.2|7612.2|7627.1|7615.1|7628.7|7616.7|7624.2|7612.2|1
1723211380000|2024-08-09 13:49:40|7625.7|7613.7|7624.3|7612.3|7625.7|7613.7|7621.9|7609.9|1
1723211390000|2024-08-09 13:49:50|7625.8|7613.8|7625.7|7613.7|7626.7|7614.7|7625.7|7613.7|1
1723211400000|2024-08-09 13:50:00|7625.2|7613.2|7621.9|7609.9|7625.2|7613.2|7619.9|7609.9|0
1723211410000|2024-08-09 13:50:10|7619.8|7611.8|7619|7613|7619.8|7613|7619|7611.8|0
1723211420000|2024-08-09 13:50:20|7619.4|7613.4|7620.3|7608.3|7620.4|7613.4|7619.4|7607.4|7
1723211430000|2024-08-09 13:50:30|7620.4|7608.4|7620.4|7608.4|7620.4|7608.4|7620.4|7608.4|0
1723211440000|2024-08-09 13:50:40|7620.6|7608.6|7614.3|7602.3|7620.7|7608.7|7613.3|7601.3|0
1723211450000|2024-08-09 13:50:50|7614.5|7602.5|7614.5|7602.5|7614.5|7602.5|7614.5|7602.5|3
1723211460000|2024-08-09 13:51:00|7614.4|7602.4|7624.9|7612.9|7624.9|7612.9|7613.4|7601.4|7
1723211470000|2024-08-09 13:51:10|7624.8|7612.8|7623.9|7611.9|7624.9|7612.9|7623.8|7611.8|0
1723211480000|2024-08-09 13:51:20|7622.9|7610.9|7624.4|7612.4|7624.4|7612.4|7622.7|7610.7|11
1723211490000|2024-08-09 13:51:30|7624|7612|7623|7611|7624|7612|7617.3|7605.3|0
1723211500000|2024-08-09 13:51:40|7623.5|7611.5|7630.4|7618.4|7630.4|7618.4|7622|7610|0
1723211510000|2024-08-09 13:51:50|7630|7618|7628.2|7616.2|7630|7618|7628|7616|0
1723211520000|2024-08-09 13:52:00|7630.8|7618.8|7633|7621|7633|7621.1|7629.1|7617.8|2
1723211530000|2024-08-09 13:52:10|7632.6|7620.6|7633.5|7621.5|7633.5|7621.5|7632.5|7620.5|0
1723211540000|2024-08-09 13:52:20|7633.4|7621.4|7617.3|7605.3|7633.5|7621.5|7616.1|7604.1|1
1723211550000|2024-08-09 13:52:30|7617.1|7605.1|7617|7605|7617.1|7605.1|7616.9|7604.9|7
1723211560000|2024-08-09 13:52:40|7616.9|7604.9|7616.5|7604.5|7616.9|7604.9|7616.5|7604.5|0
1723211570000|2024-08-09 13:52:50|7617.4|7605.4|7616.4|7604.4|7617.4|7605.4|7616.4|7604.4|0
1723211580000|2024-08-09 13:53:00|7616.9|7604.9|7616.9|7604.9|7617.3|7605.3|7616.9|7604.9|0
1723211590000|2024-08-09 13:53:10|7615.9|7603.9|7615.4|7603.4|7615.9|7603.9|7615.4|7603.4|0
1723211600000|2024-08-09 13:53:20|7615.3|7603.3|7618.4|7606.4|7618.4|7606.4|7615.3|7603.3|0
1723211610000|2024-08-09 13:53:30|7618.2|7606.2|7618.2|7606.2|7618.2|7606.2|7618.1|7606.1|12
1723211620000|2024-08-09 13:53:40|7616.9|7604.9|7620.3|7612.3|7621.3|7612.3|7615.4|7603.4|3
1723211630000|2024-08-09 13:53:50|7620.8|7612.8|7621.2|7613.2|7623.1|7613.2|7619.2|7607.2|12
1723211640000|2024-08-09 13:54:00|7621.7|7613.7|7628|7616|7628|7616|7621.7|7613.7|1
1723211650000|2024-08-09 13:54:10|7627.6|7615.6|7627.6|7615.6|7627.6|7615.6|7627.6|7615.6|0
1723211670000|2024-08-09 13:54:30|7628.5|7616.5|7634.1|7622.1|7634.1|7624.4|7627|7616.5|39
1723211680000|2024-08-09 13:54:40|7634.2|7622.2|7633.8|7621.8|7634.2|7624.2|7630.2|7621.5|28
1723211690000|2024-08-09 13:54:50|7634|7622|7627|7615|7634|7622|7627|7615|2
1723211700000|2024-08-09 13:55:00|7627.1|7615.1|7625.9|7613.9|7627.5|7615.5|7625.9|7613.9|1
1723211710000|2024-08-09 13:55:10|7626|7614|7625.1|7613.1|7627|7616.2|7623.7|7613.1|8
1723211720000|2024-08-09 13:55:20|7625.3|7613.3|7621.5|7609.5|7625.4|7613.4|7621.4|7609.4|0
1723211730000|2024-08-09 13:55:30|7621.9|7609.9|7621.8|7609.8|7621.9|7609.9|7621.8|7609.8|0
1723211740000|2024-08-09 13:55:40|7620.5|7608.5|7620.7|7608.7|7621.2|7609.2|7620.5|7608.5|3
1723211750000|2024-08-09 13:55:50|7621|7609|7614.6|7602.6|7621|7609|7614.6|7602.6|1
1723211760000|2024-08-09 13:56:00|7616.8|7604.8|7621.7|7613.7|7621.7|7613.7|7615.9|7604.8|0
1723211770000|2024-08-09 13:56:10|7620.8|7612.8|7618.9|7610.9|7621.8|7612.8|7618.9|7609.8|1
1723211780000|2024-08-09 13:56:20|7620.9|7608.9|7621.7|7609.7|7621.8|7611.8|7617.8|7608.6|4
1723211790000|2024-08-09 13:56:30|7622.7|7610.7|7627.3|7615.3|7627.3|7617.6|7621.2|7610.7|3
1723211800000|2024-08-09 13:56:40|7627.4|7615.4|7626.2|7618.2|7628.8|7618.2|7626.2|7615.4|0
1723211810000|2024-08-09 13:56:50|7617.4|7605.4|7614.4|7602.4|7623.1|7611.6|7611.9|7601.9|2
1723211820000|2024-08-09 13:57:00|7612.3|7604.3|7607.9|7595.9|7614.4|7604.3|7601.2|7589.2|13
1723211830000|2024-08-09 13:57:10|7608.4|7596.4|7603.9|7595.9|7608.4|7596.4|7603.9|7594.9|5
1723211840000|2024-08-09 13:57:20|7606.1|7594.1|7615.2|7603.2|7615.2|7603.2|7606.1|7594.1|4
1723211850000|2024-08-09 13:57:30|7612.5|7600.5|7614.5|7602.5|7614.5|7602.5|7612.5|7600.5|1
1723211860000|2024-08-09 13:57:40|7609|7597|7609.2|7597.2|7609.2|7597.2|7609|7597|1
1723211870000|2024-08-09 13:57:50|7608.5|7596.5|7608.1|7596.1|7608.6|7596.6|7608.1|7596.1|0
1723211880000|2024-08-09 13:58:00|7608.2|7596.2|7604|7592|7608.2|7596.2|7604|7592|0
1723211890000|2024-08-09 13:58:10|7604.7|7592.7|7609.7|7601.7|7610.8|7601.7|7602.2|7592.7|0
1723211900000|2024-08-09 13:58:20|7612.9|7600.9|7618.2|7606.2|7618.7|7606.7|7612.9|7600.9|0
1723211910000|2024-08-09 13:58:30|7618.3|7606.3|7616.5|7604.5|7618.8|7612.2|7613|7601|7
1723211920000|2024-08-09 13:58:40|7615.7|7603.7|7617.8|7605.8|7617.9|7605.9|7615.7|7603.7|10
1723211930000|2024-08-09 13:58:50|7617.4|7605.4|7606.8|7594.8|7617.4|7605.4|7603|7591|6
1723211940000|2024-08-09 13:59:00|7605.8|7593.8|7610.7|7598.7|7610.7|7598.7|7604.6|7592.6|5
1723211950000|2024-08-09 13:59:10|7610.6|7598.6|7608.3|7596.3|7610.6|7598.6|7606.2|7594.2|0
1723211960000|2024-08-09 13:59:20|7609.1|7597.1|7605.4|7593.4|7609.1|7599.5|7604.7|7592.7|0
1723211970000|2024-08-09 13:59:30|7606.7|7594.7|7604.7|7592.7|7606.7|7594.7|7604.1|7592.1|0
1723211980000|2024-08-09 13:59:40|7604.6|7592.6|7603.8|7591.8|7605.7|7593.7|7603.8|7591.8|0
1723211990000|2024-08-09 13:59:50|7605.1|7593.1|7603.6|7591.6|7605.1|7593.1|7603.6|7591.6|0
1723212000000|2024-08-09 14:00:00|7586.6|7574.6|7584.9|7572.9|7586.6|7574.6|7579.8|7567.8|2
1723212010000|2024-08-09 14:00:10|7585.4|7573.4|7581.2|7573.2|7585.4|7573.4|7581.2|7571.1|2
1723212020000|2024-08-09 14:00:20|7579.9|7571.9|7562.9|7550.9|7579.9|7571.9|7562.9|7550.9|2
1723212030000|2024-08-09 14:00:30|7562.7|7550.7|7558.6|7546.6|7564.2|7552.2|7558.6|7546.6|6
1723212040000|2024-08-09 14:00:40|7554.9|7542.9|7550|7538|7554.9|7542.9|7550|7538|0
1723212050000|2024-08-09 14:00:50|7549.7|7537.7|7528.7|7516.7|7549.7|7537.7|7528.7|7516.7|3
1723212060000|2024-08-09 14:01:00|7530.9|7518.9|7523|7511|7532.2|7520.2|7520.7|7508.7|7
1723212070000|2024-08-09 14:01:10|7521.6|7509.6|7538.6|7526.6|7541.6|7529.6|7520.7|7509.2|9
1723212080000|2024-08-09 14:01:20|7539.6|7527.6|7548|7536|7548.5|7536.5|7538.6|7526.6|9
1723212090000|2024-08-09 14:01:30|7548.2|7536.2|7554|7542|7554|7542|7548.2|7536.2|0
1723212100000|2024-08-09 14:01:40|7554.2|7542.2|7551.5|7543.5|7555|7543.5|7551.5|7541.7|0
1723212110000|2024-08-09 14:01:50|7551.1|7545.1|7532.6|7520.6|7552|7545.1|7528.7|7516.7|1
1723212120000|2024-08-09 14:02:00|7532.8|7520.8|7528.9|7516.9|7534.7|7523.5|7524.2|7512.2|4
1723212130000|2024-08-09 14:02:10|7527.1|7515.1|7523.8|7511.8|7530.3|7518.3|7519.8|7507.8|4
1723212140000|2024-08-09 14:02:20|7523.5|7511.5|7496.1|7490.1|7525.2|7513.2|7496.1|7489.6|12
1723212150000|2024-08-09 14:02:30|7491.6|7479.6|7494.8|7482.8|7503.3|7491.3|7490.8|7478.8|5
1723212160000|2024-08-09 14:02:40|7494.4|7482.4|7497|7485|7497.4|7485.4|7492.8|7480.8|0
1723212170000|2024-08-09 14:02:50|7494.8|7482.8|7506.8|7498.8|7510.3|7498.8|7488|7476|3
1723212180000|2024-08-09 14:03:00|7506|7498|7501.4|7489.4|7508|7498|7500.3|7488.3|4
1723212190000|2024-08-09 14:03:10|7501.1|7489.1|7502.6|7490.6|7502.6|7490.6|7498.2|7486.2|11
1723212200000|2024-08-09 14:03:20|7502.5|7490.5|7500.3|7488.3|7502.5|7490.5|7498.5|7486.5|5
1723212210000|2024-08-09 14:03:30|7501.3|7489.3|7512.9|7500.9|7512.9|7500.9|7501.3|7489.3|5
1723212220000|2024-08-09 14:03:40|7515.9|7503.9|7487.4|7475.4|7516.4|7507.4|7484.9|7472.9|8
1723212230000|2024-08-09 14:03:50|7482.9|7470.9|7457.8|7445.8|7482.9|7470.9|7457.8|7445.8|6
1723212240000|2024-08-09 14:04:00|7457.3|7445.3|7454.7|7442.7|7457.7|7445.7|7453.2|7441.2|4
1723212250000|2024-08-09 14:04:10|7455.7|7443.7|7479.6|7467.6|7481.4|7469.4|7451.2|7442.3|9
1723212260000|2024-08-09 14:04:20|7479.2|7467.2|7475.2|7463.2|7479.2|7467.2|7467.8|7455.8|11
1723212270000|2024-08-09 14:04:30|7473.9|7461.9|7479|7467|7483.7|7471.7|7472.3|7460.3|0
1723212280000|2024-08-09 14:04:40|7480.4|7468.4|7479.4|7467.4|7480.4|7468.4|7477.2|7465.2|0
1723212290000|2024-08-09 14:04:50|7479.9|7467.9|7487.3|7475.3|7492.2|7480.2|7479.2|7467.2|10
1723212300000|2024-08-09 14:05:00|7485.2|7473.2|7483.6|7475.6|7489.2|7477.2|7483.6|7472.3|3
1723212310000|2024-08-09 14:05:10|7483.4|7475.4|7484.4|7472.4|7484.4|7475.4|7479.7|7468.6|3
1723212320000|2024-08-09 14:05:20|7484|7472|7487.2|7479.2|7494.1|7482.7|7482.2|7470.2|2
1723212330000|2024-08-09 14:05:30|7487.6|7479.6|7514.6|7502.6|7514.6|7502.6|7487.6|7477.1|30
1723212340000|2024-08-09 14:05:40|7518|7506|7532|7520|7536|7524|7515.5|7503.5|14
1723212350000|2024-08-09 14:05:50|7531.8|7519.8|7545.8|7533.8|7551.7|7539.7|7530|7518|1
1723212360000|2024-08-09 14:06:00|7547.6|7535.6|7548.6|7536.6|7551.3|7539.3|7547.6|7535.6|4
1723212370000|2024-08-09 14:06:10|7549|7537|7560.6|7548.6|7561.2|7549.2|7547.8|7535.8|3
1723212380000|2024-08-09 14:06:20|7560.2|7548.2|7558.1|7546.1|7563|7551|7558.1|7546.1|0
1723212390000|2024-08-09 14:06:30|7557.6|7545.6|7561.1|7549.1|7561.1|7549.1|7556.6|7544.6|0
1723212400000|2024-08-09 14:06:40|7561.5|7549.5|7563.5|7551.5|7564.4|7552.4|7561.5|7549.5|0
1723212410000|2024-08-09 14:06:50|7563.4|7551.4|7562.9|7550.9|7563.4|7551.4|7562.5|7550.5|6
1723212420000|2024-08-09 14:07:00|7562.4|7550.4|7538|7526|7562.4|7552.5|7538|7526|7
1723212430000|2024-08-09 14:07:10|7535.9|7523.9|7538.6|7526.6|7538.6|7526.6|7533.3|7521.3|0
1723212440000|2024-08-09 14:07:20|7535.3|7523.3|7535.3|7523.3|7535.3|7523.3|7535.3|7523.3|0
1723212450000|2024-08-09 14:07:30|7535.6|7523.6|7535.6|7523.6|7535.6|7523.6|7535.6|7523.6|0
1723212460000|2024-08-09 14:07:40|7528.9|7516.9|7528.1|7520.1|7531.9|7520.1|7525.9|7516.9|3
1723212470000|2024-08-09 14:07:50|7530.4|7518.4|7520.1|7508.1|7530.4|7518.4|7519.6|7507.6|9
1723212480000|2024-08-09 14:08:00|7522.7|7510.7|7531.2|7519.2|7531.2|7519.2|7518.8|7506.8|0
1723212490000|2024-08-09 14:08:10|7534|7522|7529.7|7517.7|7540.7|7528.7|7529.7|7517.7|1
1723212500000|2024-08-09 14:08:20|7527.9|7515.9|7529.4|7517.4|7531.2|7519.2|7526.6|7514.6|2
1723212510000|2024-08-09 14:08:30|7530|7518|7523.4|7511.4|7534.3|7522.3|7520.5|7508.5|0
1723212520000|2024-08-09 14:08:40|7523.5|7511.5|7525.4|7513.4|7526|7514|7523.5|7511.5|0
1723212530000|2024-08-09 14:08:50|7524.4|7512.4|7524.4|7512.4|7524.4|7512.4|7524.4|7512.4|0
1723212540000|2024-08-09 14:09:00|7523.9|7511.9|7509.7|7497.7|7523.9|7511.9|7509.7|7497.7|16
1723212550000|2024-08-09 14:09:10|7509.8|7497.8|7518.8|7506.8|7519.2|7507.2|7509|7497|2
1723212560000|2024-08-09 14:09:20|7515.8|7503.8|7515.7|7503.7|7515.8|7503.8|7515.7|7503.7|0
1723212570000|2024-08-09 14:09:30|7515.6|7503.6|7518.1|7506.1|7518.1|7506.1|7515.6|7503.6|0
1723212580000|2024-08-09 14:09:40|7517.7|7505.7|7517.7|7505.7|7517.7|7505.7|7517.7|7505.7|0
1723212590000|2024-08-09 14:09:50|7510.7|7498.7|7522.3|7510.3|7522.3|7510.3|7510.7|7498.7|21
1723212600000|2024-08-09 14:10:00|7522.4|7510.4|7535.6|7523.6|7535.6|7523.6|7522.4|7510.4|6
1723212610000|2024-08-09 14:10:10|7536.4|7524.4|7527.8|7515.8|7536.4|7524.4|7522.1|7510.1|3
1723212620000|2024-08-09 14:10:20|7526.8|7514.8|7529.9|7517.9|7529.9|7517.9|7525.9|7513.9|0
1723212630000|2024-08-09 14:10:30|7530.4|7518.4|7529.4|7517.4|7530.4|7518.4|7528.9|7516.9|0
1723212640000|2024-08-09 14:10:40|7529.3|7517.3|7529.5|7517.5|7529.6|7517.6|7529.3|7517.3|2
1723212650000|2024-08-09 14:10:50|7529.6|7517.6|7515.4|7503.4|7532|7520|7513.1|7501.1|0
1723212660000|2024-08-09 14:11:00|7515.5|7503.5|7522.6|7510.6|7522.6|7510.6|7515.5|7503.5|5
1723212670000|2024-08-09 14:11:10|7522.2|7510.2|7525.7|7513.7|7525.7|7513.7|7522.2|7510.2|1
1723212700000|2024-08-09 14:11:40|7525.5|7513.5|7524.7|7512.7|7525.5|7513.5|7523.7|7511.7|1
1723212710000|2024-08-09 14:11:50|7524.8|7512.8|7528.8|7516.8|7528.8|7516.8|7524.8|7512.8|0
1723212720000|2024-08-09 14:12:00|7528.5|7516.5|7525|7513|7528.5|7516.5|7517.2|7505.2|3
1723212730000|2024-08-09 14:12:10|7525.3|7513.3|7522.8|7510.8|7529.2|7520.2|7522.8|7510.8|15
1723212740000|2024-08-09 14:12:20|7522.9|7510.9|7523.5|7511.5|7523.7|7511.7|7522.9|7510.9|3
1723212750000|2024-08-09 14:12:30|||||||||1
1723212760000|2024-08-09 14:12:40|7522.4|7510.4|7525.4|7513.4|7525.4|7513.4|7522.4|7510.4|19
1723212770000|2024-08-09 14:12:50|7525.2|7513.2|7522.3|7510.3|7525.2|7513.2|7522.3|7510.3|0
1723212780000|2024-08-09 14:13:00|7522.5|7510.5|7514.9|7502.9|7522.5|7510.5|7514.9|7502.9|0
1723212790000|2024-08-09 14:13:10|7514.4|7502.4|7513|7501|7514.4|7502.4|7510.9|7498.9|0
1723212800000|2024-08-09 14:13:20|7512.8|7500.8|7512.8|7500.8|7512.8|7500.8|7512.8|7500.8|4
1723212810000|2024-08-09 14:13:30|7512.7|7500.7|7527.8|7515.8|7527.8|7515.8|7512.7|7500.7|2
1723212820000|2024-08-09 14:13:40|7527.4|7515.4|7534.5|7522.5|7534.5|7522.5|7525.5|7514|2
1723212830000|2024-08-09 14:13:50|7534.4|7522.4|7530.8|7524.8|7534.5|7524.8|7530.8|7522|2
1723212840000|2024-08-09 14:14:00|7529.9|7523.9|7527.3|7515.3|7534|7525.4|7517.4|7505.4|4
1723212850000|2024-08-09 14:14:10|7525.6|7513.6|7530.9|7518.9|7530.9|7518.9|7525.6|7513.6|0
1723212860000|2024-08-09 14:14:20|7530.8|7518.8|7531.7|7519.7|7533.1|7521.1|7528.9|7516.9|2
1723212870000|2024-08-09 14:14:30|7530.4|7518.4|7523.1|7511.1|7530.4|7521.4|7522.4|7510.4|15
1723212880000|2024-08-09 14:14:40|7523.2|7511.2|7522.6|7510.6|7525.4|7513.4|7522.6|7510.6|0
1723212890000|2024-08-09 14:14:50|7522.1|7510.1|7516.9|7504.9|7522.1|7510.1|7516.8|7504.8|0
1723212900000|2024-08-09 14:15:00|7517.3|7505.3|7522.4|7510.4|7522.5|7510.5|7516.3|7504.3|7
1723212910000|2024-08-09 14:15:10|7522.3|7510.3|7522|7510|7522.4|7510.4|7520.6|7508.6|5
1723212920000|2024-08-09 14:15:20|7524|7512|7525.2|7513.2|7525.2|7513.2|7524|7512|0
1723212930000|2024-08-09 14:15:30|7524.8|7512.8|7522.9|7514.9|7524.8|7514.9|7522.8|7512.7|1
1723212950000|2024-08-09 14:15:50|7526.3|7520.3|7529.5|7517.5|7529.5|7520.3|7526.3|7517.5|1
1723212960000|2024-08-09 14:16:00|7527.7|7515.7|7522.3|7510.3|7528.6|7516.6|7520.3|7509.7|1
1723212970000|2024-08-09 14:16:10|7522.6|7510.6|7521.7|7509.7|7522.6|7510.6|7521.7|7509.7|2
1723212980000|2024-08-09 14:16:20|7521.5|7509.5|7518.8|7506.8|7521.5|7509.5|7518.8|7506.8|0
1723212990000|2024-08-09 14:16:30|7519.3|7507.3|7518.3|7506.3|7519.3|7507.3|7517.7|7505.7|1
1723213000000|2024-08-09 14:16:40|7515.6|7509.6|7532.3|7520.3|7532.3|7521.1|7515.6|7509.6|6
1723213010000|2024-08-09 14:16:50|7532.7|7520.7|7539.4|7527.4|7539.4|7527.4|7532.7|7520.7|3
1723213020000|2024-08-09 14:17:00|7539.8|7527.8|7539.5|7527.5|7539.8|7527.8|7539.5|7527.5|1
1723213030000|2024-08-09 14:17:10|7539.3|7527.3|7540.4|7528.4|7540.4|7528.4|7539.3|7527.3|5
1723213040000|2024-08-09 14:17:20|7539.3|7531.3|7557.6|7545.6|7559.6|7547.6|7539.3|7531.3|2
1723213050000|2024-08-09 14:17:30|7557.4|7545.4|7556.6|7544.6|7557.4|7545.4|7553.7|7541.7|24
1723213060000|2024-08-09 14:17:40|7556.8|7544.8|7565.1|7553.1|7565.8|7553.8|7556.8|7544.8|0
1723213070000|2024-08-09 14:17:50|7566.1|7554.1|7554.4|7542.4|7568.7|7556.7|7554.4|7542.4|11
1723213080000|2024-08-09 14:18:00|7553.6|7541.6|7551.5|7543.5|7554|7543.5|7551.5|7541.6|0
1723213090000|2024-08-09 14:18:10|7552.4|7544.4|7549.4|7537.4|7552.4|7544.4|7549.4|7537.4|1
1723213100000|2024-08-09 14:18:20|7543.7|7531.7|7537.9|7525.9|7543.7|7531.7|7535.6|7523.6|6
1723213110000|2024-08-09 14:18:30|7537.5|7525.5|7540.9|7528.9|7540.9|7528.9|7537.5|7525.5|0
1723213120000|2024-08-09 14:18:40|7542.8|7530.8|7546|7534|7546|7534|7542.3|7530.3|1
1723213130000|2024-08-09 14:18:50|7542.2|7530.2|7541.7|7529.7|7542.3|7530.3|7541.7|7529.7|1
1723213140000|2024-08-09 14:19:00|7541.9|7529.9|7536.6|7524.6|7543.9|7531.9|7533.4|7521.4|0
1723213150000|2024-08-09 14:19:10|7535.7|7523.7|7535.7|7523.7|7535.7|7523.7|7535.7|7523.7|6
1723213160000|2024-08-09 14:19:20|7535.1|7523.1|7545|7539|7547.8|7539|7531.7|7519.7|2
1723213170000|2024-08-09 14:19:30|7543.3|7537.3|7551.3|7539.3|7552.3|7540.3|7543.3|7534.3|1
1723213180000|2024-08-09 14:19:40|7551.2|7539.2|7556|7544|7556|7544|7550.8|7538.8|0
1723213190000|2024-08-09 14:19:50|7556.1|7544.1|7553.8|7541.8|7556.5|7544.5|7553.8|7541.8|0
1723213200000|2024-08-09 14:20:00|7553.3|7541.3|7547.6|7535.6|7553.3|7541.3|7547|7535|3
1723213210000|2024-08-09 14:20:10|7540.2|7528.2|7535.8|7523.8|7542.6|7530.6|7535.6|7523.6|10
1723213220000|2024-08-09 14:20:20|7535.7|7523.7|7532|7520|7535.7|7523.7|7532|7520|0
1723213230000|2024-08-09 14:20:30|7531.8|7519.8|7531.3|7519.3|7531.8|7519.8|7531.3|7519.3|1
1723213240000|2024-08-09 14:20:40|7529.8|7517.8|7531.4|7519.4|7531.4|7519.4|7529.8|7517.8|2
1723213250000|2024-08-09 14:20:50|7541.1|7529.1|7542.6|7530.6|7544.6|7532.6|7541.1|7529.1|8
1723213260000|2024-08-09 14:21:00|7541.7|7529.7|7540.2|7528.2|7542.7|7530.7|7540.2|7528.2|1
1723213270000|2024-08-09 14:21:10|7540|7528|7539.9|7527.9|7540.4|7528.4|7539.9|7527.9|4
1723213280000|2024-08-09 14:21:20|7539.8|7527.8|7530.4|7518.4|7539.9|7527.9|7530.4|7518.4|3
1723213290000|2024-08-09 14:21:30|7529.9|7517.9|7535.8|7523.8|7536.2|7524.2|7529.9|7517.9|3
1723213300000|2024-08-09 14:21:40|7536.6|7524.6|7534.7|7522.7|7536.7|7524.7|7534.7|7522.7|0
1723213310000|2024-08-09 14:21:50|7535|7523|7532.9|7520.9|7535|7523|7532.9|7520.9|1
1723213320000|2024-08-09 14:22:00|7531.9|7519.9|7531.2|7519.2|7533.1|7521.1|7529.6|7517.6|1
1723213330000|2024-08-09 14:22:10|7533|7521|7532.4|7520.4|7533.1|7521.1|7532.4|7520.4|5
1723213340000|2024-08-09 14:22:20|7532.5|7520.5|7523.1|7511.1|7533|7521|7523|7511|6
1723213350000|2024-08-09 14:22:30|7524|7512|7518.9|7506.9|7524.1|7512.1|7518.9|7506.9|23
1723213360000|2024-08-09 14:22:40|7519.7|7507.7|7517.7|7505.7|7519.7|7507.7|7517.7|7505.7|0
1723213370000|2024-08-09 14:22:50|7519.7|7507.7|7522.2|7510.2|7522.5|7510.5|7518.7|7506.7|0
1723213380000|2024-08-09 14:23:00|7524.4|7512.4|7540.1|7528.1|7540.7|7528.7|7518.2|7506.2|1
1723213390000|2024-08-09 14:23:10|7540.7|7528.7|7532.3|7520.3|7540.7|7528.7|7530|7518|8
1723213400000|2024-08-09 14:23:20|7529|7517|7525|7513|7529|7517|7525|7513|0
1723213410000|2024-08-09 14:23:30|7526.5|7514.5|7523.9|7511.9|7526.5|7514.5|7522.9|7510.9|1
1723213420000|2024-08-09 14:23:40|7523.7|7511.7|7517.7|7505.7|7523.7|7511.7|7517.7|7505.7|2
1723213430000|2024-08-09 14:23:50|7521.8|7509.8|7511.2|7499.2|7521.8|7509.8|7510.7|7498.7|2
1723213440000|2024-08-09 14:24:00|7511.1|7499.1|7509.3|7497.3|7512.1|7500.1|7505.8|7493.8|1
1723213450000|2024-08-09 14:24:10|7506.8|7494.8|7502.3|7490.3|7506.8|7494.8|7499.6|7487.6|3
1723213460000|2024-08-09 14:24:20|7503.9|7491.9|7510.9|7498.9|7522.4|7510.4|7503.9|7491.9|13
1723213470000|2024-08-09 14:24:30|7509.5|7497.5|7510.4|7498.4|7511.4|7499.4|7509.5|7497.5|0
1723213480000|2024-08-09 14:24:40|7510.2|7498.2|7508.4|7496.4|7510.2|7498.2|7508.4|7496.4|0
1723213490000|2024-08-09 14:24:50|7503.4|7495.4|7503.9|7495.9|7505.1|7495.9|7503.4|7493.1|1
1723213500000|2024-08-09 14:25:00|7503.8|7495.8|7503.6|7491.6|7516.1|7504.1|7500.4|7490.4|4
1723213520000|2024-08-09 14:25:20|7503.7|7491.7|7503.7|7491.7|7503.8|7491.8|7503.7|7491.7|6
1723213530000|2024-08-09 14:25:30|7503.8|7491.8|7503.9|7491.9|7504.8|7492.8|7503.7|7491.7|0
1723213540000|2024-08-09 14:25:40|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|0
1723213550000|2024-08-09 14:25:50|7503.7|7491.7|7503.7|7491.7|7503.7|7491.7|7503.7|7491.7|1
1723213560000|2024-08-09 14:26:00|7503.8|7491.8|7500.9|7488.9|7503.8|7491.8|7500.9|7488.9|6
1723213570000|2024-08-09 14:26:10|7500.8|7488.8|7501.5|7489.5|7501.6|7489.6|7500.5|7488.5|7
1723213580000|2024-08-09 14:26:20|7501.6|7489.6|7501.7|7489.7|7501.7|7489.7|7501.6|7489.6|1
1723213590000|2024-08-09 14:26:30|7501.8|7489.8|7500.8|7488.8|7501.8|7489.8|7500.8|7488.8|0
1723213600000|2024-08-09 14:26:40|7500.7|7488.7|7500.7|7488.7|7500.7|7488.7|7500.7|7488.7|0
1723213610000|2024-08-09 14:26:50|7500.5|7488.5|7501.3|7489.3|7501.3|7489.3|7500.5|7488.5|0
1723213620000|2024-08-09 14:27:00|7501.2|7489.2|7508.8|7496.8|7510.2|7498.2|7500.3|7488.3|0
1723213630000|2024-08-09 14:27:10|7512.8|7500.8|7477.8|7465.8|7512.8|7500.8|7473.3|7461.3|3
1723213640000|2024-08-09 14:27:20|7478|7466|7478.8|7466.8|7478.8|7466.8|7472.3|7460.3|0
1723213650000|2024-08-09 14:27:30|7478.9|7466.9|7478.8|7466.8|7478.9|7466.9|7478.6|7466.6|3
1723213660000|2024-08-09 14:27:40|7478.7|7466.7|7457.8|7445.8|7478.8|7466.8|7455.8|7443.8|1
1723213670000|2024-08-09 14:27:50|7454.3|7442.3|7449.2|7437.2|7459.7|7447.7|7444.7|7432.7|3
1723213680000|2024-08-09 14:28:00|7448.5|7436.5|7444.1|7432.1|7448.5|7436.5|7441.3|7429.3|2
1723213690000|2024-08-09 14:28:10|7443.6|7431.6|7443.6|7431.6|7443.6|7431.6|7443.6|7431.6|0
1723213700000|2024-08-09 14:28:20|7443.4|7431.4|7444.2|7432.2|7445.1|7433.1|7443.4|7431.4|0
1723213710000|2024-08-09 14:28:30|7443.7|7431.7|7442.9|7430.9|7444.2|7432.2|7442.9|7430.9|3
1723213720000|2024-08-09 14:28:40|7443.2|7431.2|7454.4|7442.4|7454.4|7442.4|7442|7430|1
1723213730000|2024-08-09 14:28:50|7455.3|7443.3|7455.4|7443.4|7455.4|7443.4|7455.3|7443.3|0
1723213740000|2024-08-09 14:29:00|7455.2|7443.2|7455.6|7443.6|7457.9|7445.9|7454.4|7442.4|6
1723213750000|2024-08-09 14:29:10|7454.6|7442.6|7451.4|7439.4|7455.7|7443.7|7451.4|7439.4|1
1723213760000|2024-08-09 14:29:20|7451.7|7439.7|7451.5|7439.5|7452.6|7440.6|7451.5|7439.5|3
1723213770000|2024-08-09 14:29:30|7447.6|7435.6|7446.8|7434.8|7451.6|7439.6|7446.8|7434.8|0
1723213780000|2024-08-09 14:29:40|7446.7|7434.7|7446.6|7434.6|7447.7|7435.7|7446.4|7434.4|0
1723213790000|2024-08-09 14:29:50|7446.1|7434.1|7435.1|7423.1|7446.1|7434.1|7435.1|7423.1|7
1723213800000|2024-08-09 14:30:00|7434.5|7422.5|7434.5|7422.5|7434.5|7422.5|7434.5|7422.5|0
1723213810000|2024-08-09 14:30:10|7434.6|7422.6|7436.7|7424.7|7438|7426|7434.6|7422.6|1
1723213820000|2024-08-09 14:30:20|7437.2|7425.2|7431.7|7423.7|7437.2|7425.4|7431.7|7422.8|0
1723213830000|2024-08-09 14:30:30|7430.4|7422.4|7436.2|7424.2|7436.3|7424.3|7430.4|7422.1|2
1723213840000|2024-08-09 14:30:40|7435.4|7423.4|7435.3|7423.3|7435.4|7423.4|7435.3|7423.3|1
1723213850000|2024-08-09 14:30:50|7436.3|7424.3|7436.2|7424.2|7436.3|7424.3|7436.2|7424.2|0
1723213860000|2024-08-09 14:31:00|7434|7422|7433.9|7421.9|7434|7422|7433.4|7421.4|1
1723213870000|2024-08-09 14:31:10|7433.8|7421.8|7430.2|7418.2|7433.9|7421.9|7426.3|7414.3|2
1723213880000|2024-08-09 14:31:20|7430.3|7418.3|7432.8|7420.8|7432.9|7420.9|7429.3|7417.3|0
1723213890000|2024-08-09 14:31:30|7432.9|7420.9|7440.8|7428.8|7441.3|7429.3|7432.8|7420.8|2
1723213900000|2024-08-09 14:31:40|7441.3|7429.3|7440.4|7428.4|7442|7430|7440.4|7428.4|6
1723213910000|2024-08-09 14:31:50|7440.3|7428.3|7436|7424|7449.4|7437.4|7436|7424|9
1723213920000|2024-08-09 14:32:00|7428.2|7416.2|7431.3|7419.3|7431.3|7419.3|7420.6|7408.6|1
1723213930000|2024-08-09 14:32:10|7427.2|7415.2|7427.1|7415.1|7427.2|7415.2|7425.6|7413.6|0
1723213940000|2024-08-09 14:32:20|7426.3|7414.3|7427.3|7415.3|7427.3|7415.3|7426.3|7414.3|0
1723213950000|2024-08-09 14:32:30|7426.4|7414.4|7426.4|7414.4|7426.4|7414.4|7426.4|7414.4|0
1723213960000|2024-08-09 14:32:40|7423.7|7411.7|7418.4|7406.4|7423.7|7412.4|7418.3|7406.3|31
1723213970000|2024-08-09 14:32:50|7418.5|7406.5|7420.6|7408.6|7420.6|7408.6|7415.2|7406.4|13
1723213980000|2024-08-09 14:33:00|7420.1|7408.1|7418.5|7406.5|7423.7|7411.7|7417.7|7405.7|43
1723213990000|2024-08-09 14:33:10|7415.5|7403.5|7413.5|7401.5|7415.5|7403.5|7413.5|7401.5|5
1723214000000|2024-08-09 14:33:20|7413.2|7401.2|7400.8|7388.8|7413.2|7401.2|7394|7382|5
1723214010000|2024-08-09 14:33:30|7404.8|7392.8|7410.3|7398.3|7410.3|7398.3|7404.8|7392.8|0
1723214020000|2024-08-09 14:33:40|7409.8|7397.8|7406.3|7394.3|7410.2|7398.2|7406.3|7394.3|0
1723214030000|2024-08-09 14:33:50|7405.9|7393.9|7409.3|7397.3|7409.3|7397.3|7395.5|7383.5|1
1723214040000|2024-08-09 14:34:00|7410.2|7398.2|7407.3|7395.3|7418.8|7406.8|7407.3|7395.3|4
1723214050000|2024-08-09 14:34:10|7407|7395|7433.4|7421.4|7433.4|7421.4|7404.8|7392.8|1
1723214060000|2024-08-09 14:34:20|7433.5|7421.5|7431.3|7419.3|7435.6|7423.6|7429.1|7417.8|8
1723214070000|2024-08-09 14:34:30|7427.8|7415.8|7419.9|7407.9|7431.1|7419.1|7417.9|7405.9|2
1723214080000|2024-08-09 14:34:40|7419.8|7407.8|7410.3|7398.3|7419.9|7407.9|7409.2|7397.2|3
1723214090000|2024-08-09 14:34:50|7409.8|7397.8|7412.4|7400.4|7412.4|7400.4|7409.5|7397.5|0
1723214100000|2024-08-09 14:35:00|7410.6|7398.6|7402.6|7390.6|7411.9|7399.9|7402.3|7390.3|3
1723214110000|2024-08-09 14:35:10|7403.6|7391.6|7401.4|7389.4|7403.6|7391.6|7401.4|7389.4|5
1723214120000|2024-08-09 14:35:20|7401.2|7389.2|7399.9|7387.9|7401.2|7389.2|7398.9|7386.9|0
1723214130000|2024-08-09 14:35:30|7400.4|7388.4|7393.4|7381.4|7400.4|7388.4|7390.6|7378.6|3
1723214140000|2024-08-09 14:35:40|7391.4|7379.4|7398.9|7386.9|7400.4|7388.4|7391.4|7379.4|2
1723214150000|2024-08-09 14:35:50|7398.1|7386.1|7393.1|7381.1|7398.1|7386.1|7392.5|7380.5|1
1723214160000|2024-08-09 14:36:00|7393.9|7381.9|7387.9|7375.9|7393.9|7381.9|7387.9|7375.9|0
1723214170000|2024-08-09 14:36:10|7385.1|7373.1|7366.9|7354.9|7385.1|7373.1|7363.4|7351.4|11
1723214180000|2024-08-09 14:36:20|7365.9|7353.9|7383|7371|7387.7|7375.7|7365.3|7353.3|5
1723214190000|2024-08-09 14:36:30|7384.3|7372.3|7385.5|7373.5|7387.8|7375.8|7381.9|7369.9|3
1723214200000|2024-08-09 14:36:40|7385.3|7373.3|7383.8|7371.8|7385.6|7373.6|7383.6|7371.6|2
1723214210000|2024-08-09 14:36:50|7382.8|7370.8|7379.3|7371.3|7386.2|7374.2|7379.3|7367.8|1
1723214220000|2024-08-09 14:37:00|7382.1|7370.1|7389.6|7377.6|7390.8|7378.8|7382.1|7370.1|0
1723214230000|2024-08-09 14:37:10|7388.6|7376.6|7397.6|7385.6|7399.7|7387.7|7388.6|7376.6|1
1723214240000|2024-08-09 14:37:20|7399.7|7387.7|7414.4|7402.4|7423.5|7411.5|7398.5|7386.5|6
1723214250000|2024-08-09 14:37:30|7410.1|7398.1|7410|7398|7410.7|7398.7|7400|7388|0
1723214260000|2024-08-09 14:37:40|7411|7399|7414.6|7402.6|7416.1|7404.1|7411|7399|0
1723214270000|2024-08-09 14:37:50|7415.1|7403.1|7422.6|7410.6|7422.6|7410.6|7413.6|7403.1|2
1723214280000|2024-08-09 14:38:00|7423.7|7411.7|7428.8|7416.8|7428.8|7416.8|7423.7|7411.7|10
1723214290000|2024-08-09 14:38:10|7428.3|7416.3|7427.3|7415.3|7430.6|7418.6|7426|7414|1
1723214300000|2024-08-09 14:38:20|7427.8|7415.8|7428.3|7416.3|7428.3|7416.3|7426.8|7414.8|0
1723214310000|2024-08-09 14:38:30|7428.6|7416.6|7416.8|7404.8|7429.4|7417.4|7406.8|7394.8|5
1723214320000|2024-08-09 14:38:40|7417.3|7405.3|7413.5|7401.5|7417.4|7405.4|7413.1|7401.1|0
1723214330000|2024-08-09 14:38:50|7414.6|7402.6|7410.2|7398.2|7414.6|7402.6|7410.1|7398.1|0
1723214340000|2024-08-09 14:39:00|7411.1|7399.1|7410.8|7398.8|7411.8|7399.8|7410.8|7398.8|0
1723214350000|2024-08-09 14:39:10|7408.9|7400.9|7408.8|7396.8|7410.3|7401.3|7405.2|7393.2|4
1723214360000|2024-08-09 14:39:20|7409.7|7397.7|7409.9|7397.9|7411.7|7399.7|7408.7|7396.7|1
1723214370000|2024-08-09 14:39:30|7410.8|7398.8|7411.4|7399.4|7411.4|7399.4|7410.8|7398.8|0
1723214380000|2024-08-09 14:39:40|7411.6|7399.6|7420.9|7408.9|7420.9|7408.9|7411.6|7399.6|4
1723214390000|2024-08-09 14:39:50|7420.7|7408.7|7419|7407|7420.7|7408.7|7419|7407|0
1723214400000|2024-08-09 14:40:00|7419.4|7407.4|7421.2|7409.2|7423.2|7411.2|7418.4|7406.4|1
1723214410000|2024-08-09 14:40:10|7422.2|7410.2|7420.9|7408.9|7422.2|7410.2|7420.4|7408.4|1
1723214430000|2024-08-09 14:40:30|7421|7409|7401.7|7389.7|7421.4|7409.4|7401.7|7389.7|1
1723214440000|2024-08-09 14:40:40|7403.3|7391.3|7401.5|7389.5|7405.7|7393.7|7401|7389|0
1723214450000|2024-08-09 14:40:50|7401.6|7389.6|7403.6|7391.6|7404.6|7392.6|7401.3|7389.3|0
1723214460000|2024-08-09 14:41:00|7403.3|7391.3|7402.2|7390.2|7403.3|7391.3|7399.2|7387.2|0
1723214470000|2024-08-09 14:41:10|7402.1|7390.1|7401.5|7389.5|7402.1|7390.1|7400.6|7388.6|0
1723214480000|2024-08-09 14:41:20|7401.2|7389.2|7399|7387|7401.2|7389.2|7399|7387|0
1723214490000|2024-08-09 14:41:30|7399.3|7387.3|7399.3|7387.3|7399.3|7387.3|7399.3|7387.3|5
1723214500000|2024-08-09 14:41:40|7400.7|7388.7|7400.8|7388.8|7400.8|7388.8|7400.7|7388.7|0
1723214510000|2024-08-09 14:41:50|7401.3|7389.3|7411.6|7399.6|7420.3|7408.3|7401.3|7389.3|1
1723214520000|2024-08-09 14:42:00|7410.7|7398.7|7409.7|7397.7|7411.7|7399.7|7409.7|7397.7|0
1723214530000|2024-08-09 14:42:10|7409.8|7397.8|7417.5|7405.5|7417.5|7405.5|7409.8|7397.8|13
1723214540000|2024-08-09 14:42:20|7416.4|7404.4|7413.9|7401.9|7417.9|7405.9|7411.9|7399.9|3
1723214550000|2024-08-09 14:42:30|7414.1|7402.1|7423.3|7411.3|7423.4|7411.4|7414.1|7402.1|3
1723214560000|2024-08-09 14:42:40|7422.9|7410.9|7430.9|7418.9|7430.9|7418.9|7422.9|7410.9|9
1723214570000|2024-08-09 14:42:50|7432.5|7420.5|7437.2|7425.2|7438.7|7426.7|7432.5|7420.5|1
1723214580000|2024-08-09 14:43:00|7437.6|7425.6|7437.2|7425.2|7437.7|7425.7|7435.2|7423.2|1
1723214590000|2024-08-09 14:43:10|7445.7|7433.7|7428.7|7416.7|7445.7|7433.7|7428.7|7416.7|0
1723214600000|2024-08-09 14:43:20|7429.7|7417.7|7429.7|7417.7|7429.7|7417.7|7429.7|7417.7|2
1723214620000|2024-08-09 14:43:40|7431.3|7419.3|7430.3|7418.3|7431.3|7419.3|7422.7|7410.7|1
1723214630000|2024-08-09 14:43:50|7431.4|7419.4|7445.8|7433.8|7445.8|7433.8|7431.4|7419.4|0
1723214640000|2024-08-09 14:44:00|7446.9|7434.9|7446.9|7434.9|7447|7435|7445.1|7433.1|5
1723214650000|2024-08-09 14:44:10|7447.3|7435.3|7472.5|7460.5|7472.5|7460.5|7447.3|7435.3|1
1723214660000|2024-08-09 14:44:20|7473.4|7461.4|7476.3|7464.3|7476.4|7464.4|7473.4|7461.4|1
1723214670000|2024-08-09 14:44:30|7475|7463|7462|7450|7476.3|7464.3|7462|7450|2
1723214680000|2024-08-09 14:44:40|7462.8|7450.8|7450.8|7438.8|7466.1|7454.1|7447.8|7435.8|3
1723214690000|2024-08-09 14:44:50|7450.5|7438.5|7447.8|7435.8|7450.5|7438.5|7446|7434|0
1723214700000|2024-08-09 14:45:00|7446|7434|7450.1|7438.1|7453.8|7442.3|7446|7434|5
1723214710000|2024-08-09 14:45:10|7450.6|7438.6|7450.6|7438.6|7450.6|7438.6|7450.6|7438.6|0
1723214720000|2024-08-09 14:45:20|7450.1|7444.1|7450.1|7438.1|7450.6|7444.1|7450.1|7438.1|4
1723214730000|2024-08-09 14:45:30|7450.6|7438.6|7450.6|7438.6|7450.6|7438.6|7450.6|7438.6|0
1723214740000|2024-08-09 14:45:40|7451.4|7439.4|7453.6|7441.6|7454|7442|7451.4|7439.4|1
1723214750000|2024-08-09 14:45:50|||||||||1
1723214760000|2024-08-09 14:46:00|7455.6|7443.6|7467.4|7455.4|7467.4|7455.4|7455.6|7443.6|4
1723214770000|2024-08-09 14:46:10|7470|7458|7475.6|7463.6|7477.3|7465.3|7470|7458|0
1723214780000|2024-08-09 14:46:20|7471.1|7459.1|7470.5|7458.5|7471.1|7459.1|7470.5|7458.5|3
1723214790000|2024-08-09 14:46:30|7470.4|7458.4|7463.1|7451.1|7470.4|7458.4|7463.1|7451.1|0
1723214800000|2024-08-09 14:46:40|7464.1|7452.1|7459.6|7447.6|7464.1|7452.1|7459.6|7447.6|0
1723214810000|2024-08-09 14:46:50|7459.2|7447.2|7463.6|7451.6|7465.4|7453.4|7455.7|7443.7|11
1723214820000|2024-08-09 14:47:00|7463|7451|7455.4|7443.4|7463|7451|7455.4|7443.4|0
1723214830000|2024-08-09 14:47:10|7455.9|7443.9|7455.2|7443.2|7456.2|7444.2|7454.5|7442.5|0
1723214840000|2024-08-09 14:47:20|7454.3|7442.3|7454.3|7442.3|7454.9|7442.9|7454.3|7442.3|0
1723214850000|2024-08-09 14:47:30|7456.3|7444.3|7457.3|7445.3|7457.8|7445.8|7455.8|7443.8|1
1723214860000|2024-08-09 14:47:40|7458.2|7446.2|7458.1|7446.1|7458.2|7446.2|7458.1|7446.1|5
1723214870000|2024-08-09 14:47:50|7458.5|7446.5|7457.7|7445.7|7464.3|7452.3|7457.7|7445.7|0
1723214880000|2024-08-09 14:48:00|7457.3|7445.3|7456.1|7444.1|7457.3|7445.3|7455.1|7443.1|0
1723214890000|2024-08-09 14:48:10|7456|7444|7457.1|7445.1|7457.1|7445.1|7456|7444|0
1723214900000|2024-08-09 14:48:20|7449.1|7437.1|7446.6|7434.6|7451|7439|7446.6|7434.6|3
1723214910000|2024-08-09 14:48:30|7446.7|7434.7|7455|7443|7455|7443|7446.7|7434.7|8
1723214920000|2024-08-09 14:48:40|7456|7444|7455.8|7443.8|7456|7444|7455.8|7443.8|0
1723214930000|2024-08-09 14:48:50|7454.1|7442.1|7451.1|7439.1|7454.1|7442.1|7451.1|7439.1|0
1723214940000|2024-08-09 14:49:00|7451.6|7439.6|7455|7443|7455|7443|7451.5|7439.5|1
1723214950000|2024-08-09 14:49:10|7455.2|7443.2|7456.5|7444.5|7458.1|7446.1|7455.2|7443.2|0
1723214960000|2024-08-09 14:49:20|7456|7444|7463.4|7451.4|7463.4|7451.4|7455.9|7443.9|0
1723214970000|2024-08-09 14:49:30|7463.9|7451.9|7477.9|7465.9|7477.9|7465.9|7462.9|7451.9|0
1723214980000|2024-08-09 14:49:40|7482|7470|7478.7|7466.7|7482|7470|7476.1|7464.1|10
1723214990000|2024-08-09 14:49:50|7477.6|7465.6|7478.6|7466.6|7478.6|7466.6|7477.5|7465.5|0
1723215000000|2024-08-09 14:50:00|7478.5|7466.5|7501|7489|7505.2|7493.2|7478.5|7466.5|14
1723215010000|2024-08-09 14:50:10|7506.4|7494.4|7510.2|7498.2|7510.7|7498.7|7506.4|7494.4|5
1723215020000|2024-08-09 14:50:20|7510.4|7498.4|7512.4|7500.4|7523|7511|7510.4|7498.4|0
1723215030000|2024-08-09 14:50:30|7511.4|7499.4|7501.9|7489.9|7511.4|7499.4|7500.6|7488.6|0
1723215040000|2024-08-09 14:50:40|7499.4|7487.4|7492.2|7480.2|7502.4|7490.4|7491.1|7479.1|3
1723215050000|2024-08-09 14:50:50|7492.7|7480.7|7492.2|7480.2|7493.2|7481.2|7489.6|7477.6|0
1723215060000|2024-08-09 14:51:00|7489.1|7477.1|7471.7|7459.7|7489.2|7477.2|7471.7|7459.7|4
1723215070000|2024-08-09 14:51:10|7471.8|7459.8|7457.7|7445.7|7472.2|7460.2|7457.2|7445.2|1
1723215080000|2024-08-09 14:51:20|7457.3|7445.3|7457.8|7445.8|7460.2|7448.2|7455.9|7443.9|9
1723215090000|2024-08-09 14:51:30|7458.8|7446.8|7456.3|7444.3|7459.2|7447.2|7456.3|7444.3|0
1723215100000|2024-08-09 14:51:40|7456.6|7444.6|7456.8|7444.8|7460.3|7448.3|7456.6|7444.6|0
1723215120000|2024-08-09 14:52:00|7456.7|7444.7|7458.3|7446.3|7458.5|7446.5|7456.3|7444.3|0
1723215130000|2024-08-09 14:52:10|7458.1|7446.1|7454.9|7442.9|7460.8|7448.8|7454.9|7442.9|1
1723215140000|2024-08-09 14:52:20|7457.6|7445.6|7452.8|7440.8|7457.6|7445.6|7451.2|7439.2|2
1723215150000|2024-08-09 14:52:30|7454.6|7442.6|7454.6|7442.6|7454.6|7442.6|7454.6|7442.6|0
1723215160000|2024-08-09 14:52:40|7454.2|7442.2|7459.9|7447.9|7459.9|7447.9|7454.2|7442.2|2
1723215170000|2024-08-09 14:52:50|7459.6|7447.6|7458.4|7446.4|7459.9|7447.9|7457.9|7445.9|0
1723215180000|2024-08-09 14:53:00|7457.9|7445.9|7459.8|7447.8|7460.4|7448.4|7457.9|7445.9|0
1723215190000|2024-08-09 14:53:10|7459.9|7447.9|7476.9|7464.9|7476.9|7464.9|7459.9|7447.9|0
1723215200000|2024-08-09 14:53:20|7477|7465|7477.3|7465.3|7483.4|7471.4|7477|7465|0
1723215210000|2024-08-09 14:53:30|7476.9|7464.9|7479.8|7467.8|7480.6|7468.6|7476.9|7464.9|0
1723215220000|2024-08-09 14:53:40|7477.3|7465.3|7475.8|7463.8|7477.3|7465.3|7475.8|7463.8|0
1723215230000|2024-08-09 14:53:50|7475.7|7463.7|7475.8|7463.8|7475.8|7463.8|7475.7|7463.7|1
1723215240000|2024-08-09 14:54:00|7475.7|7463.7|7477|7465|7485.9|7473.9|7474.8|7462.8|1
1723215250000|2024-08-09 14:54:10|7474.3|7462.3|7473.8|7461.8|7474.3|7462.3|7473.8|7461.8|1
1723215260000|2024-08-09 14:54:20|7474.1|7462.1|7476.5|7464.5|7476.5|7464.5|7474.1|7462.1|0
1723215270000|2024-08-09 14:54:30|7478.3|7466.3|7480.2|7468.2|7485.7|7473.7|7478.2|7466.2|0
1723215280000|2024-08-09 14:54:40|7480.3|7468.3|7477.2|7465.2|7480.7|7468.7|7477.2|7465.2|0
1723215290000|2024-08-09 14:54:50|7477|7465|7476.2|7464.2|7477|7465|7476.2|7464.2|0
1723215300000|2024-08-09 14:55:00|7476.6|7464.6|7480.1|7468.1|7480.1|7468.1|7476.6|7464.6|13
1723215310000|2024-08-09 14:55:10|7480.2|7468.2|7480.3|7468.3|7480.3|7468.3|7479.6|7467.6|2
1723215320000|2024-08-09 14:55:20|7480.1|7468.1|7480.2|7468.2|7480.2|7468.2|7480.1|7468.1|0
1723215330000|2024-08-09 14:55:30|7480.7|7468.7|7481.5|7469.5|7481.5|7471.3|7462.9|7450.9|47
1723215340000|2024-08-09 14:55:40|7481.6|7469.6|7482.2|7470.2|7482.2|7470.2|7481.6|7469.6|7
1723215350000|2024-08-09 14:55:50|7479.5|7467.5|7476.8|7468.8|7480.1|7469.7|7476.4|7466.2|6
1723215360000|2024-08-09 14:56:00|7477.2|7469.2|7482|7470|7482.2|7470.4|7475.9|7468|4
1723215370000|2024-08-09 14:56:10|||||||||1
1723215380000|2024-08-09 14:56:20|7482.1|7470.1|7482.1|7470.1|7482.2|7470.2|7482.1|7470.1|0
1723215400000|2024-08-09 14:56:40|7482.4|7470.4|7483.6|7471.6|7484.1|7472.1|7482.4|7470.4|0
1723215410000|2024-08-09 14:56:50|7489.6|7477.6|7488.1|7476.1|7490.2|7478.2|7488.1|7476.1|0
1723215420000|2024-08-09 14:57:00|7490.1|7478.1|7489.1|7477.1|7490.1|7478.1|7489.1|7477.1|2
1723215430000|2024-08-09 14:57:10|7489.2|7477.2|7490.1|7478.1|7490.1|7478.1|7489.2|7477.2|0
1723215440000|2024-08-09 14:57:20|7488.8|7476.8|7480.6|7468.6|7488.8|7476.8|7479.7|7467.7|14
1723215450000|2024-08-09 14:57:30|7481.5|7469.5|7485.1|7473.1|7486.2|7474.2|7478.9|7466.9|0
1723215460000|2024-08-09 14:57:40|7484.6|7472.6|7483|7471|7484.9|7472.9|7483|7471|6
1723215470000|2024-08-09 14:57:50|7481.5|7469.5|7480.1|7468.1|7481.5|7469.5|7480.1|7468.1|0
1723215480000|2024-08-09 14:58:00|7480.7|7468.7|7481.2|7469.2|7485.1|7473.1|7480.7|7468.7|28
1723215490000|2024-08-09 14:58:10|7481.5|7469.5|7461.1|7449.1|7481.5|7469.5|7458.6|7446.6|6
1723215500000|2024-08-09 14:58:20|7461|7449|7467.8|7455.8|7472.4|7460.4|7461|7449|0
1723215510000|2024-08-09 14:58:30|7468.3|7456.3|7468.3|7456.3|7468.3|7456.3|7468.3|7456.3|0
1723215520000|2024-08-09 14:58:40|7468.4|7456.4|7467|7455|7468.5|7456.5|7467|7455|0
1723215530000|2024-08-09 14:58:50|7468.4|7456.4|7468.1|7456.1|7468.4|7456.4|7465.9|7453.9|0
1723215540000|2024-08-09 14:59:00|7467.7|7455.7|7446.8|7434.8|7468.3|7456.3|7442.9|7430.9|1
1723215550000|2024-08-09 14:59:10|7446.7|7434.7|7456.4|7444.4|7457.7|7445.7|7446.3|7434.3|0
1723215560000|2024-08-09 14:59:20|7456.5|7444.5|7454.1|7442.1|7456.9|7444.9|7453|7441|0
1723215570000|2024-08-09 14:59:30|7454.9|7442.9|7458.7|7446.7|7458.7|7446.7|7454.9|7442.9|5
1723215580000|2024-08-09 14:59:40|7458.3|7446.3|7458.1|7446.1|7458.4|7446.4|7458.1|7446.1|1
1723215590000|2024-08-09 14:59:50|7458.3|7446.3|7458.4|7446.4|7462.7|7450.7|7457.9|7445.9|2
1723215600000|2024-08-09 15:00:00|7458.3|7446.3|7457.4|7445.4|7461.6|7449.6|7455.9|7443.9|9
1723215610000|2024-08-09 15:00:10|7457|7445|7457|7445|7457|7445|7457|7445|0
1723215620000|2024-08-09 15:00:20|7457.2|7445.2|7458.3|7446.3|7458.7|7446.7|7457.2|7445.2|0
1723215630000|2024-08-09 15:00:30|7450.4|7442.4|7451|7439|7452.9|7442.4|7450.4|7438.6|3
1723215640000|2024-08-09 15:00:40|7451.1|7439.1|7456.3|7444.3|7456.8|7444.8|7451.1|7439.1|6
1723215650000|2024-08-09 15:00:50|7455.8|7443.8|7455.3|7443.3|7455.8|7443.8|7454.9|7442.9|1
1723215660000|2024-08-09 15:01:00|7457|7445|7460.2|7448.2|7460.2|7448.2|7457|7445|1
1723215670000|2024-08-09 15:01:10|7459.7|7447.7|7459.6|7447.6|7460.2|7448.2|7459.6|7447.6|0
1723215690000|2024-08-09 15:01:30|||||||||8
1723215720000|2024-08-09 15:02:00|7443.9|7431.9|7436.3|7424.3|7445.8|7433.8|7436.3|7424.3|2
1723215730000|2024-08-09 15:02:10|7436.8|7424.8|7441.8|7429.8|7441.8|7429.8|7436.8|7424.8|4
1723215740000|2024-08-09 15:02:20|7441.6|7429.6|7441.8|7429.8|7442.5|7430.5|7441.6|7429.6|2
1723215760000|2024-08-09 15:02:40|7442.3|7430.3|7448.3|7436.3|7448.3|7436.3|7441.3|7429.3|1
1723215780000|2024-08-09 15:03:00|7444.7|7432.7|7438.8|7430.8|7444.7|7432.7|7438.8|7428.9|2
1723215790000|2024-08-09 15:03:10|7435.7|7423.7|7429.9|7417.9|7438.1|7426.1|7427.2|7415.2|9
1723215800000|2024-08-09 15:03:20|7430.3|7418.3|7433.1|7421.1|7433.4|7421.4|7430.3|7418.3|4
1723215810000|2024-08-09 15:03:30|7433|7421|7426.1|7414.1|7433|7421|7418.9|7406.9|22
1723215820000|2024-08-09 15:03:40|7425.5|7413.5|7430.2|7418.2|7430.2|7418.2|7425.5|7413.5|0
1723215830000|2024-08-09 15:03:50|7429.7|7417.7|7431.8|7419.8|7432.4|7420.4|7429.7|7417.7|0
1723215840000|2024-08-09 15:04:00|7432|7420|7435.3|7423.3|7435.3|7423.3|7432|7420|0
1723215850000|2024-08-09 15:04:10|7438.2|7426.2|7435.8|7423.8|7438.2|7426.2|7435.8|7423.8|0
1723215860000|2024-08-09 15:04:20|7435.7|7423.7|7439.6|7427.6|7440.1|7428.1|7435.7|7423.7|1
1723215880000|2024-08-09 15:04:40|7439.1|7427.1|7439.6|7427.6|7441|7429|7439.1|7427.1|1
1723215890000|2024-08-09 15:04:50|7439.1|7427.1|7441.1|7429.1|7442.9|7432.7|7439.1|7427.1|21
1723215900000|2024-08-09 15:05:00|7439.8|7427.8|7437.8|7425.8|7439.8|7427.8|7433.3|7421.3|2
1723215920000|2024-08-09 15:05:20|7439.6|7427.6|7437.8|7425.8|7439.6|7427.6|7437.8|7425.8|2
1723215930000|2024-08-09 15:05:30|7438|7426|7436.8|7428.8|7439.4|7428.8|7436.8|7426|0
1723215940000|2024-08-09 15:05:40|7438.9|7426.9|7456.8|7444.8|7456.8|7444.8|7438.4|7426.4|5
1723215950000|2024-08-09 15:05:50|7456.4|7444.4|7459.3|7447.3|7459.4|7447.4|7455|7444.4|0
1723215960000|2024-08-09 15:06:00|7459.4|7447.4|7458.8|7446.8|7461.1|7449.1|7458.6|7446.6|6
1723215970000|2024-08-09 15:06:10|7459.7|7447.7|7458.8|7446.8|7460.6|7448.6|7458.7|7446.7|1
1723215980000|2024-08-09 15:06:20|7459.4|7447.4|7463.3|7451.3|7463.8|7451.8|7459.4|7447.4|0
1723215990000|2024-08-09 15:06:30|7463.8|7451.8|7463.3|7451.3|7463.8|7451.8|7463.3|7451.3|0
1723216020000|2024-08-09 15:07:00|7461.2|7453.2|7463.3|7451.3|7464.7|7453.2|7457|7451|1
1723216030000|2024-08-09 15:07:10|7462.8|7450.8|7463.3|7451.3|7463.3|7451.3|7462.8|7450.8|0
1723216050000|2024-08-09 15:07:30|7462.8|7450.8|7462.8|7450.8|7462.8|7450.8|7462.8|7450.8|1
1723216060000|2024-08-09 15:07:40|7463.3|7451.3|7463.3|7451.3|7463.7|7451.7|7463.3|7451.3|2
1723216070000|2024-08-09 15:07:50|7458.9|7450.9|7462.4|7450.4|7462.8|7450.9|7458.9|7449.1|5
1723216080000|2024-08-09 15:08:00|7462|7450|7463.8|7451.8|7463.8|7451.8|7462|7450|3
1723216090000|2024-08-09 15:08:10|7462.8|7450.8|7462.8|7450.8|7462.9|7450.9|7462.8|7450.8|0
1723216100000|2024-08-09 15:08:20|7462.7|7450.7|7460.9|7452.9|7462.7|7452.9|7460.9|7450.7|0
1723216110000|2024-08-09 15:08:30|7461.3|7453.3|7461.3|7453.3|7461.3|7453.3|7461.3|7453.3|1
1723216120000|2024-08-09 15:08:40|7461.8|7453.8|7453.6|7441.6|7461.8|7453.8|7452|7440|5
1723216130000|2024-08-09 15:08:50|7454.5|7442.5|7452|7440|7458.1|7446.1|7448.8|7436.8|0
1723216140000|2024-08-09 15:09:00|7452.5|7440.5|7450|7438|7452.5|7440.5|7450|7438|2
1723216150000|2024-08-09 15:09:10|7447.9|7439.9|7446.7|7438.7|7447.9|7439.9|7446.6|7438.6|0
1723216180000|2024-08-09 15:09:40|7449.4|7437.4|7452.7|7440.7|7454.3|7442.3|7449.4|7437.4|3
1723216190000|2024-08-09 15:09:50|7445.9|7437.9|7445.9|7437.9|7445.9|7437.9|7445.9|7437.9|14
1723216200000|2024-08-09 15:10:00|7444.6|7436.6|7455.9|7443.9|7464.7|7453.4|7444.1|7436.1|17
1723216210000|2024-08-09 15:10:10|7455.5|7443.5|7464.7|7452.7|7468.7|7456.7|7455.5|7443.5|7
1723216220000|2024-08-09 15:10:20|7462.5|7454.5|7456.9|7448.9|7464.5|7454.5|7456.9|7447.9|3
1723216230000|2024-08-09 15:10:30|7459.9|7447.9|7456.9|7448.9|7459.9|7448.9|7456.9|7447.9|1
1723216240000|2024-08-09 15:10:40|7454.4|7442.4|7457.5|7445.5|7457.5|7445.5|7454.4|7442.4|1
1723216250000|2024-08-09 15:10:50|7452.8|7444.8|7452.8|7444.8|7452.8|7444.8|7452.8|7444.8|0
1723216260000|2024-08-09 15:11:00|7454.9|7442.9|7451.5|7439.5|7454.9|7446.3|7449.4|7439|0
1723216270000|2024-08-09 15:11:10|7449.4|7441.4|7456.4|7444.4|7456.4|7444.4|7446.5|7440|3
1723216280000|2024-08-09 15:11:20|7453.4|7441.4|7460.8|7448.8|7460.8|7448.8|7453.2|7441.2|18
1723216290000|2024-08-09 15:11:30|7460.3|7448.3|7461.2|7449.2|7461.2|7449.2|7460.3|7448.3|13
1723216300000|2024-08-09 15:11:40|7461.1|7449.1|7459|7447|7461.1|7449.1|7458.6|7446.6|1
1723216310000|2024-08-09 15:11:50|7459.1|7447.1|7458.5|7446.5|7459.1|7447.1|7458.5|7446.5|1
1723216320000|2024-08-09 15:12:00|7448.5|7436.5|7451.1|7439.1|7451.1|7439.1|7448.5|7436.5|6
1723216330000|2024-08-09 15:12:10|7451.6|7439.6|7453.4|7441.4|7453.4|7441.4|7451.6|7439.6|2
1723216340000|2024-08-09 15:12:20|7453.6|7441.6|7452.8|7440.8|7453.6|7441.6|7452.8|7440.8|0
1723216350000|2024-08-09 15:12:30|7452.3|7440.3|7453.2|7441.2|7453.3|7441.3|7452.3|7440.3|5
1723216360000|2024-08-09 15:12:40|7453.3|7441.3|7454.1|7442.1|7454.1|7442.1|7453.3|7441.3|1
1723216370000|2024-08-09 15:12:50|7454.2|7442.2|7457.2|7445.2|7457.2|7445.2|7452.2|7440.2|4
1723216380000|2024-08-09 15:13:00|7458.7|7446.7|7458.4|7446.4|7458.7|7446.7|7457.2|7445.2|21
1723216390000|2024-08-09 15:13:10|7459.8|7447.8|7461.5|7449.5|7464.2|7452.2|7454.9|7442.9|19
1723216400000|2024-08-09 15:13:20|7462.8|7450.8|7466.2|7454.2|7466.5|7457.3|7461.1|7450.4|27
1723216410000|2024-08-09 15:13:30|7478.8|7466.8|7484.5|7472.5|7485.8|7473.8|7478.8|7466.8|0
1723216420000|2024-08-09 15:13:40|7483.8|7471.8|7492.2|7480.2|7496.5|7487.5|7480.8|7468.8|12
1723216430000|2024-08-09 15:13:50|7491.4|7479.4|7492.6|7480.6|7492.6|7480.6|7490.3|7478.3|4
1723216440000|2024-08-09 15:14:00|7492.3|7480.3|7495.2|7483.2|7495.3|7483.3|7490.8|7478.8|5
1723216450000|2024-08-09 15:14:10|7493.7|7481.7|7495.9|7483.9|7495.9|7483.9|7493.7|7481.7|2
1723216460000|2024-08-09 15:14:20|7472.1|7460.1|7484.5|7472.5|7485.5|7473.5|7471|7459|4
1723216470000|2024-08-09 15:14:30|7484.2|7472.2|7480.8|7468.8|7484.2|7472.2|7476.1|7464.1|0
1723216480000|2024-08-09 15:14:40|7477.5|7465.5|7485.3|7473.3|7486.4|7474.4|7476.5|7464.5|3
1723216490000|2024-08-09 15:14:50|7485.1|7473.1|7487.4|7475.4|7487.9|7475.9|7484|7472|5
1723216500000|2024-08-09 15:15:00|7486.9|7474.9|7486.3|7474.3|7487.1|7477.1|7482.2|7470.2|4
1723216510000|2024-08-09 15:15:10|7486|7474|7487.6|7475.6|7488.1|7476.1|7485.9|7473.9|3
1723216520000|2024-08-09 15:15:20|7488|7476|7490.8|7478.8|7492|7481.4|7488|7476|1
1723216530000|2024-08-09 15:15:30|7491.2|7479.2|7490.2|7478.2|7491.2|7483.8|7489.4|7478.2|1
1723216540000|2024-08-09 15:15:40|7493.5|7481.5|7492.5|7480.5|7496.5|7484.5|7492.5|7480.5|31
1723216550000|2024-08-09 15:15:50|7492.6|7480.6|7490|7478|7494.1|7482.1|7489.9|7477.9|7
1723216560000|2024-08-09 15:16:00|7490.2|7478.2|7484.5|7472.5|7490.2|7478.2|7482.4|7470.4|0
1723216570000|2024-08-09 15:16:10|7484.9|7472.9|7485|7473|7485|7473|7484.9|7472.9|1
1723216580000|2024-08-09 15:16:20|7481.6|7469.6|7477.6|7465.6|7481.9|7469.9|7477.6|7465.6|17
1723216590000|2024-08-09 15:16:30|7476.8|7464.8|7476.8|7464.8|7476.8|7464.8|7476.8|7464.8|0
1723216600000|2024-08-09 15:16:40|7477.3|7465.3|7477.3|7465.3|7477.3|7465.3|7477.3|7465.3|0
1723216610000|2024-08-09 15:16:50|7483|7471|7483.7|7471.7|7484|7472|7483|7471|14
1723216620000|2024-08-09 15:17:00|7483.6|7471.6|7486.3|7474.3|7486.3|7474.3|7483.6|7471.6|18
1723216630000|2024-08-09 15:17:10|7485.3|7473.3|7486.7|7474.7|7487.2|7475.2|7485.3|7473.3|0
1723216640000|2024-08-09 15:17:20|7486.8|7474.8|7484.9|7476.9|7486.8|7476.9|7484|7473.9|41
1723216650000|2024-08-09 15:17:30|7484.4|7476.4|7484.4|7472.4|7486.2|7476.9|7484.4|7472.4|1
1723216660000|2024-08-09 15:17:40|7484.5|7472.5|7483.9|7471.9|7485.8|7473.8|7483|7471|0
1723216670000|2024-08-09 15:17:50|7483|7471|7483.5|7471.5|7483.6|7471.6|7482.4|7470.4|3
1723216680000|2024-08-09 15:18:00|7483.4|7471.4|7481.2|7469.2|7483.4|7471.4|7481.2|7469.2|7
1723216690000|2024-08-09 15:18:10|7480.9|7468.9|7478.3|7466.3|7480.9|7468.9|7477.3|7465.3|3
1723216700000|2024-08-09 15:18:20|7478.4|7466.4|7480.6|7468.6|7480.6|7468.6|7478.3|7466.3|2
1723216710000|2024-08-09 15:18:30|7481.9|7469.9|7481.8|7469.8|7482|7470|7480.9|7468.9|6
1723216720000|2024-08-09 15:18:40|7481.9|7469.9|7477.9|7465.9|7482.1|7470.1|7473.8|7464.6|25
1723216730000|2024-08-09 15:18:50|7477.4|7465.4|7474.2|7462.2|7477.4|7465.4|7474.2|7462.2|5
1723216740000|2024-08-09 15:19:00|7474.6|7462.6|7475.3|7463.3|7478|7466|7474.6|7462.6|0
1723216750000|2024-08-09 15:19:10|7475.2|7463.2|7481.7|7469.7|7481.8|7469.8|7475.2|7463.2|0
1723216760000|2024-08-09 15:19:20|7481.3|7469.3|7476.9|7464.9|7481.3|7469.3|7476.9|7464.9|1
1723216770000|2024-08-09 15:19:30|7477.3|7465.3|7478.9|7466.9|7481.5|7469.5|7477.3|7465.3|6
1723216780000|2024-08-09 15:19:40|7479|7467|7482.3|7470.3|7482.3|7470.3|7477.3|7465.3|9
1723216790000|2024-08-09 15:19:50|7482.9|7470.9|7479.8|7467.8|7484.7|7472.7|7477.9|7465.9|0
1723216800000|2024-08-09 15:20:00|7479.9|7467.9|7480.1|7468.1|7481|7469|7479|7467|1
1723216810000|2024-08-09 15:20:10|7479.7|7467.7|7481.8|7469.8|7481.8|7469.8|7479.6|7467.6|2
1723216820000|2024-08-09 15:20:20|7481.4|7469.4|7485.8|7473.8|7486.1|7474.1|7479.9|7469|2
1723216830000|2024-08-09 15:20:30|7486.2|7474.2|7487.8|7475.8|7489.1|7477.8|7480.7|7474.2|27
1723216840000|2024-08-09 15:20:40|7487.7|7475.7|7489.4|7477.4|7489.4|7479.1|7486.3|7475.7|1
1723216850000|2024-08-09 15:20:50|7489.5|7477.5|7497|7485|7497.3|7488.3|7489|7477|10
1723216860000|2024-08-09 15:21:00|7494.3|7482.3|7510.4|7498.4|7510.4|7498.4|7492.4|7480.4|18
1723216870000|2024-08-09 15:21:10|7509.6|7497.6|7510.8|7498.8|7510.8|7498.8|7504.5|7492.5|7
1723216880000|2024-08-09 15:21:20|7510|7498|7510|7498|7510|7498|7510|7498|1
1723216890000|2024-08-09 15:21:30|7510.4|7498.4|7512.2|7500.2|7512.2|7500.2|7510.4|7498.4|29
1723216900000|2024-08-09 15:21:40|7512.7|7500.7|7512.7|7500.7|7512.8|7500.8|7512.7|7500.7|14
1723216910000|2024-08-09 15:21:50|7524.7|7512.7|7531.5|7519.5|7531.5|7519.5|7522.7|7510.7|11
1723216920000|2024-08-09 15:22:00|7531.4|7519.4|7520.2|7508.2|7531.4|7519.4|7519.2|7507.2|8
1723216930000|2024-08-09 15:22:10|7519.9|7507.9|7519.2|7507.2|7519.9|7507.9|7518.1|7506.1|2
1723216940000|2024-08-09 15:22:20|7519|7507|7518.7|7506.7|7519|7507|7517.8|7505.8|7
1723216960000|2024-08-09 15:22:40|7520.2|7508.2|7530.6|7518.6|7530.6|7518.6|7520.2|7508.2|14
1723216970000|2024-08-09 15:22:50|7530.7|7518.7|7528.4|7516.4|7530.7|7518.7|7527.7|7515.7|41
1723216980000|2024-08-09 15:23:00|7528.6|7516.6|7533.8|7521.8|7535.6|7523.6|7522.9|7510.9|28
1723216990000|2024-08-09 15:23:10|7534.2|7522.2|7533.3|7521.3|7534.3|7522.3|7531.6|7519.6|6
1723217000000|2024-08-09 15:23:20|7532.9|7520.9|7524.9|7512.9|7532.9|7520.9|7524|7512|15
1723217010000|2024-08-09 15:23:30|7524.4|7512.4|7500.6|7488.6|7526|7514|7500.1|7488.1|9
1723217020000|2024-08-09 15:23:40|7505.1|7493.1|7501.2|7489.2|7505.1|7493.1|7499.3|7487.3|0
1723217030000|2024-08-09 15:23:50|7501.1|7489.1|7499.3|7487.3|7501.1|7489.1|7497.5|7485.5|0
1723217040000|2024-08-09 15:24:00|7499.8|7487.8|7502.5|7490.5|7502.5|7490.5|7499.8|7487.8|1
1723217050000|2024-08-09 15:24:10|7502.4|7490.4|7495.4|7483.4|7504.1|7492.1|7495.4|7483.4|10
1723217060000|2024-08-09 15:24:20|7494.4|7482.4|7470.7|7458.7|7494.8|7482.8|7467.5|7455.5|11
1723217070000|2024-08-09 15:24:30|7471.5|7459.5|7469|7457|7471.8|7459.8|7467|7455|7
1723217080000|2024-08-09 15:24:40|7469.4|7457.4|7477|7465|7477|7465|7468.8|7456.8|10
1723217090000|2024-08-09 15:24:50|7477.2|7465.2|7468.6|7456.6|7478.5|7466.5|7468.6|7456.6|14
1723217100000|2024-08-09 15:25:00|7470|7458|7468.5|7456.5|7474.5|7462.5|7467.8|7455.8|33
1723217110000|2024-08-09 15:25:10|7468.6|7456.6|7457.6|7445.6|7468.6|7456.6|7457.5|7445.5|1
1723217120000|2024-08-09 15:25:20|7458.6|7446.6|7459.9|7447.9|7464|7452|7457|7445|2
1723217130000|2024-08-09 15:25:30|7461.2|7449.2|7456.1|7444.1|7461.2|7449.2|7456.1|7444.1|4
1723217140000|2024-08-09 15:25:40|7461.7|7449.7|7463.9|7451.9|7466.4|7454.4|7458.3|7446.3|3
1723217150000|2024-08-09 15:25:50|7468.4|7456.4|7458.6|7446.6|7468.4|7456.4|7457.6|7445.6|8
1723217160000|2024-08-09 15:26:00|7458.8|7446.8|7460.4|7448.4|7460.6|7448.6|7458.8|7446.8|1
1723217170000|2024-08-09 15:26:10|7460.1|7448.1|7459.8|7447.8|7460.1|7448.1|7459.8|7447.8|1
1723217180000|2024-08-09 15:26:20|7459.6|7447.6|7469.8|7457.8|7469.8|7457.8|7459.6|7447.6|6
1723217190000|2024-08-09 15:26:30|7469.9|7457.9|7470.1|7458.1|7470.1|7458.1|7469.5|7457.5|2
1723217200000|2024-08-09 15:26:40|7470.2|7458.2|7475.9|7463.9|7476.1|7464.1|7470.2|7458.2|15
1723217210000|2024-08-09 15:26:50|7468.5|7456.5|7467.1|7455.1|7470.2|7458.2|7461|7449|13
1723217220000|2024-08-09 15:27:00|7465.9|7453.9|7472.8|7460.8|7473|7461|7465.9|7453.9|15
1723217230000|2024-08-09 15:27:10|7473.6|7461.6|7474.3|7462.3|7474.4|7462.4|7473.5|7461.5|4
1723217240000|2024-08-09 15:27:20|7473.9|7461.9|7473.8|7461.8|7473.9|7461.9|7473.4|7461.4|2
1723217250000|2024-08-09 15:27:30|7477.8|7465.8|7480.4|7468.4|7480.4|7468.4|7477.8|7465.8|0
1723217260000|2024-08-09 15:27:40|7480.9|7468.9|7479.9|7467.9|7480.9|7468.9|7479.9|7467.9|0
1723217270000|2024-08-09 15:27:50|7480.2|7468.2|7478.2|7470.2|7480.4|7470.2|7478.2|7467.4|1
1723217280000|2024-08-09 15:28:00|7476.9|7468.9|7486.2|7474.2|7486.6|7474.6|7476.9|7466.2|2
1723217290000|2024-08-09 15:28:10|7485.9|7473.9|7485.8|7473.8|7485.9|7473.9|7485.4|7473.4|0
1723217300000|2024-08-09 15:28:20|7484.9|7472.9|7485.5|7473.5|7485.5|7473.5|7484.6|7472.6|3
1723217310000|2024-08-09 15:28:30|7485|7473|7450.8|7438.8|7485.2|7473.2|7447.2|7435.2|2
1723217320000|2024-08-09 15:28:40|7449.7|7437.7|7451.8|7439.8|7453.5|7441.5|7449.7|7437.7|0
1723217330000|2024-08-09 15:28:50|7451.9|7439.9|7452.6|7440.6|7452.7|7440.7|7451.9|7439.9|3
1723217340000|2024-08-09 15:29:00|7452.7|7440.7|7451.2|7439.2|7455.7|7443.7|7449.7|7437.7|1
1723217350000|2024-08-09 15:29:10|7452.1|7440.1|7451|7439|7452.1|7440.1|7451|7439|6
1723217360000|2024-08-09 15:29:20|7450.8|7438.8|7460.3|7448.3|7466.1|7454.1|7450.8|7438.8|3
1723217370000|2024-08-09 15:29:30|7459.4|7447.4|7467.5|7455.5|7470|7458|7456.4|7444.4|4
1723217380000|2024-08-09 15:29:40|7470.7|7458.7|7468.9|7456.9|7472.7|7460.7|7465.8|7453.8|11
1723217390000|2024-08-09 15:29:50|7469.2|7457.2|7463.4|7451.4|7469.2|7457.2|7463.4|7451.4|6
1723217400000|2024-08-09 15:30:00|7463.9|7451.9|7435.4|7423.4|7463.9|7451.9|7435.4|7423.4|8
1723217410000|2024-08-09 15:30:10|7433.7|7425.7|7434.7|7422.7|7438.1|7427.9|7431.1|7419.1|5
1723217420000|2024-08-09 15:30:20|7433.7|7421.7|7443.4|7431.4|7443.4|7431.4|7431.9|7419.9|0
1723217430000|2024-08-09 15:30:30|7443.9|7431.9|7445|7433|7445|7433|7443.9|7431.9|5
1723217440000|2024-08-09 15:30:40|7445.1|7433.1|7445.2|7433.2|7445.5|7433.5|7445.1|7433.1|2
1723217450000|2024-08-09 15:30:50|7445.4|7433.4|7444.2|7432.2|7446.3|7434.3|7444.2|7432.2|2
1723217460000|2024-08-09 15:31:00|7444.3|7432.3|7453|7441|7459.4|7447.4|7444.3|7432.3|2
1723217470000|2024-08-09 15:31:10|7452.8|7440.8|7453.4|7441.4|7453.5|7441.5|7452.8|7440.8|2
1723217480000|2024-08-09 15:31:20|7451.9|7439.9|7455.8|7443.8|7455.8|7443.8|7451.9|7439.9|0
1723217490000|2024-08-09 15:31:30|7455.9|7443.9|7456.9|7444.9|7456.9|7444.9|7455.8|7443.8|0
1723217500000|2024-08-09 15:31:40|7456.8|7444.8|7476.5|7464.5|7476.5|7464.5|7456.4|7444.4|3
1723217510000|2024-08-09 15:31:50|7477.2|7465.2|7473.4|7461.4|7477.2|7465.2|7472.6|7460.6|5
1723217520000|2024-08-09 15:32:00|7473.6|7461.6|7480.2|7468.2|7489.3|7477.3|7473.5|7461.5|1
1723217530000|2024-08-09 15:32:10|7480.1|7468.1|7484.6|7472.6|7486.5|7474.5|7479|7467|3
1723217540000|2024-08-09 15:32:20|7484.9|7472.9|7483.3|7471.3|7484.9|7472.9|7483.3|7471.3|0
1723217550000|2024-08-09 15:32:30|7484.1|7472.1|7484.6|7472.6|7485.1|7473.1|7484.1|7472.1|0
1723217560000|2024-08-09 15:32:40|7486.1|7474.1|7482.8|7470.8|7487.1|7475.1|7481.9|7469.9|4
1723217570000|2024-08-09 15:32:50|7482.4|7470.4|7494|7482|7494|7482|7482.4|7470.4|4
1723217580000|2024-08-09 15:33:00|7494.9|7482.9|7490.5|7478.5|7494.9|7482.9|7487.9|7475.9|3
1723217590000|2024-08-09 15:33:10|7491.1|7479.1|7490.6|7478.6|7491.7|7479.7|7490.1|7478.1|2
1723217600000|2024-08-09 15:33:20|7489.1|7477.1|7486.2|7474.2|7490.1|7478.1|7485.5|7473.5|8
1723217610000|2024-08-09 15:33:30|7486.1|7474.1|7480|7468|7486.1|7474.1|7480|7468|1
1723217620000|2024-08-09 15:33:40|7480.4|7468.4|7478.5|7466.5|7480.4|7468.4|7478.5|7466.5|1
1723217630000|2024-08-09 15:33:50|7477.6|7465.6|7483.6|7471.6|7484.2|7472.2|7476.5|7464.5|3
1723217640000|2024-08-09 15:34:00|7484.5|7472.5|7486.7|7474.7|7486.7|7474.7|7484.5|7472.5|0
1723217650000|2024-08-09 15:34:10|7488|7476|7488|7476|7488|7476|7488|7476|0
1723217660000|2024-08-09 15:34:20|7487.2|7475.2|7484.2|7472.2|7487.2|7475.2|7483.6|7471.6|7
1723217670000|2024-08-09 15:34:30|7485.5|7473.5|7495.8|7483.8|7496.3|7484.3|7485.5|7473.5|0
1723217680000|2024-08-09 15:34:40|7496.2|7484.2|7495.6|7483.6|7499.6|7487.6|7494.9|7482.9|3
1723217690000|2024-08-09 15:34:50|7496|7484|7496.5|7484.5|7503.9|7491.9|7491.4|7483.4|9
1723217700000|2024-08-09 15:35:00|7498.7|7486.7|7499.4|7487.4|7502.9|7490.9|7496.2|7484.2|5
1723217710000|2024-08-09 15:35:10|7501.2|7489.2|7504.2|7492.2|7504.7|7492.7|7501.2|7489.2|5
1723217720000|2024-08-09 15:35:20|7503.8|7491.8|7505.1|7493.1|7505.1|7493.1|7503.7|7491.7|2
1723217730000|2024-08-09 15:35:30|7506|7494|7503.2|7491.2|7506|7494|7503.2|7491.2|6
1723217740000|2024-08-09 15:35:40|7502.7|7490.7|7502.7|7490.7|7502.8|7490.8|7502.7|7490.7|1
1723217750000|2024-08-09 15:35:50|7502.8|7490.8|7500.2|7488.2|7503.2|7491.2|7498.4|7486.4|2
1723217760000|2024-08-09 15:36:00|7499.6|7487.6|7504.8|7492.8|7507|7495|7499.6|7487.6|5
1723217770000|2024-08-09 15:36:10|7510|7498|7508.7|7496.7|7510.1|7498.1|7508.7|7496.7|4
1723217790000|2024-08-09 15:36:30|7508.8|7496.8|7507.2|7495.2|7508.8|7496.8|7507.2|7495.2|0
1723217800000|2024-08-09 15:36:40|7509.2|7497.2|7511.3|7499.3|7515.8|7503.8|7509.2|7497.2|14
1723217810000|2024-08-09 15:36:50|7511.4|7499.4|7534.8|7522.8|7538.2|7526.2|7511.4|7499.4|3
1723217820000|2024-08-09 15:37:00|7534.9|7522.9|7541.7|7529.7|7541.7|7531.4|7534.9|7522.9|8
1723217830000|2024-08-09 15:37:10|7542.1|7530.1|7561.7|7549.7|7561.7|7549.7|7542.1|7530.1|10
1723217840000|2024-08-09 15:37:20|7559.1|7547.1|7571.1|7559.1|7571.1|7559.1|7559.1|7547.1|4
1723217850000|2024-08-09 15:37:30|7570.7|7558.7|7580.8|7568.8|7584.5|7572.5|7569.8|7557.8|22
1723217860000|2024-08-09 15:37:40|7580.9|7568.9|7565.2|7553.2|7582.7|7570.7|7565.2|7553.2|12
1723217870000|2024-08-09 15:37:50|7564.2|7552.2|7569.3|7557.3|7569.7|7557.7|7563.3|7551.3|1
1723217880000|2024-08-09 15:38:00|7569.7|7557.7|7571|7559|7571|7559|7566|7554|28
1723217890000|2024-08-09 15:38:10|7570.6|7558.6|7562.3|7550.3|7573|7561|7560.6|7548.6|7
1723217900000|2024-08-09 15:38:20|7561.2|7549.2|7558.3|7546.3|7561.2|7549.2|7558.3|7546.3|3
1723217910000|2024-08-09 15:38:30|7558.4|7546.4|7554.9|7542.9|7558.4|7546.4|7554.5|7542.5|4
1723217920000|2024-08-09 15:38:40|7554.8|7542.8|7546.9|7534.9|7555.2|7543.2|7542.5|7530.5|8
1723217930000|2024-08-09 15:38:50|7546.4|7534.4|7545.5|7533.5|7548.3|7536.3|7545.5|7533.5|4
1723217940000|2024-08-09 15:39:00|7540.4|7528.4|7537|7525|7540.4|7528.4|7535.5|7523.5|4
1723217950000|2024-08-09 15:39:10|7537.1|7525.1|7536.2|7524.2|7537.1|7525.1|7536.1|7524.1|3
1723217960000|2024-08-09 15:39:20|7534.4|7522.4|7534.5|7522.5|7534.5|7522.5|7534.4|7522.4|3
1723217970000|2024-08-09 15:39:30|7534.6|7522.6|7534.6|7522.6|7535.1|7523.1|7534.5|7522.5|4
1723217980000|2024-08-09 15:39:40|7533.1|7521.1|7528.9|7516.9|7541|7529|7528.6|7516.6|16
1723217990000|2024-08-09 15:39:50|7529|7517|7515.7|7503.7|7529.9|7517.9|7515.4|7503.4|37
1723218000000|2024-08-09 15:40:00|7517.9|7505.9|7517.6|7505.6|7519.4|7507.4|7512.4|7500.4|17
1723218010000|2024-08-09 15:40:10|7518|7506|7527.9|7515.9|7527.9|7515.9|7518|7506|20
1723218020000|2024-08-09 15:40:20|7528.1|7516.1|7540.7|7528.7|7542.1|7530.1|7528.1|7516.1|5
1723218030000|2024-08-09 15:40:30|7540.8|7528.8|7539.4|7527.4|7540.9|7528.9|7536.5|7524.5|7
1723218040000|2024-08-09 15:40:40|7542.9|7530.9|7551.8|7539.8|7554.6|7542.6|7540.8|7528.8|29
1723218050000|2024-08-09 15:40:50|7551.6|7539.6|7536.3|7524.3|7551.7|7539.7|7536.3|7524.3|4
1723218060000|2024-08-09 15:41:00|7536.7|7524.7|7534.2|7522.2|7538.6|7526.6|7534.2|7522.2|1
1723218070000|2024-08-09 15:41:10|7533.7|7521.7|7534.9|7522.9|7540.6|7528.6|7531.4|7519.4|17
1723218080000|2024-08-09 15:41:20|7535|7523|7535.7|7523.7|7537.1|7525.1|7535|7523|4
1723218090000|2024-08-09 15:41:30|7536.1|7524.1|7536.5|7524.5|7537.5|7525.5|7536.1|7524.1|4
1723218100000|2024-08-09 15:41:40|7535.7|7523.7|7536.5|7524.5|7537|7525|7527.3|7515.3|16
1723218110000|2024-08-09 15:41:50|7536.1|7524.1|7546.6|7534.6|7546.6|7534.6|7536.1|7524.1|1
1723218120000|2024-08-09 15:42:00|7545.7|7533.7|7548.3|7536.3|7550.1|7538.1|7545.5|7533.5|10
1723218130000|2024-08-09 15:42:10|7548|7536|7530.5|7518.5|7548|7536|7530.1|7518.1|8
1723218140000|2024-08-09 15:42:20|7528.3|7516.3|7520.6|7508.6|7528.3|7516.3|7520.6|7508.6|5
1723218150000|2024-08-09 15:42:30|7520.5|7508.5|7529.5|7517.5|7529.5|7517.5|7520.2|7508.2|16
1723218160000|2024-08-09 15:42:40|7530.3|7518.3|7518.8|7506.8|7531.3|7519.3|7517.5|7505.5|10
1723218170000|2024-08-09 15:42:50|7520|7508|7528.6|7516.6|7528.6|7516.6|7516|7506.1|10
1723218180000|2024-08-09 15:43:00|7527.6|7515.6|7532.5|7520.5|7534.4|7522.4|7527.4|7515.4|2
1723218190000|2024-08-09 15:43:10|7532.4|7520.4|7525.8|7513.8|7532.4|7520.4|7525.8|7513.8|12
1723218200000|2024-08-09 15:43:20|7526.2|7514.2|7510.9|7498.9|7526.2|7514.2|7508.8|7496.8|35
1723218210000|2024-08-09 15:43:30|7511|7499|7518.5|7506.5|7518.8|7506.8|7510|7498|10
1723218220000|2024-08-09 15:43:40|7518.6|7506.6|7500.1|7488.1|7521.4|7509.4|7500.1|7488.1|4
1723218230000|2024-08-09 15:43:50|7502.4|7490.4|7501.4|7489.4|7506.3|7494.3|7500.1|7488.1|6
1723218240000|2024-08-09 15:44:00|7500.9|7488.9|7510|7498|7511.3|7499.3|7500.9|7488.9|19
1723218250000|2024-08-09 15:44:10|7510.1|7498.1|7500.3|7488.3|7510.1|7498.1|7500.3|7488.3|8
1723218260000|2024-08-09 15:44:20|7500.6|7488.6|7504.1|7492.1|7504.1|7492.1|7500.6|7488.6|1
1723218270000|2024-08-09 15:44:30|7504.2|7492.2|7484.9|7472.9|7504.2|7492.2|7484.4|7472.4|22
1723218280000|2024-08-09 15:44:40|7485.9|7473.9|7491.9|7479.9|7493.5|7481.5|7485.9|7473.9|18
1723218290000|2024-08-09 15:44:50|7489.7|7477.7|7492.7|7480.7|7492.7|7480.7|7486.2|7474.2|10
1723218300000|2024-08-09 15:45:00|7492.3|7480.3|7492.2|7480.2|7494.2|7482.2|7491.2|7479.2|2
1723218310000|2024-08-09 15:45:10|7487.1|7475.1|7492.6|7480.6|7495.5|7483.5|7487.1|7475.1|3
1723218320000|2024-08-09 15:45:20|7492.7|7480.7|7494.1|7482.1|7494.1|7482.1|7488.8|7476.8|4
1723218330000|2024-08-09 15:45:30|7494.4|7482.4|7480.6|7468.6|7495.3|7483.3|7480.6|7468.6|22
1723218340000|2024-08-09 15:45:40|7480.1|7468.1|7471.1|7459.1|7484.7|7472.7|7464.8|7452.8|36
1723218350000|2024-08-09 15:45:50|7470.6|7458.6|7465.1|7453.1|7470.9|7458.9|7462.3|7450.3|23
1723218360000|2024-08-09 15:46:00|7465.9|7453.9|7458.7|7446.7|7467.6|7455.7|7458.7|7446.7|11
1723218370000|2024-08-09 15:46:10|7460.6|7448.6|7468.2|7456.2|7472.4|7460.4|7458|7446|9
1723218380000|2024-08-09 15:46:20|7470.2|7458.2|7476|7468|7477.2|7468|7466.8|7454.8|7
1723218390000|2024-08-09 15:46:30|7477.9|7465.9|7496.5|7484.5|7500.9|7488.9|7477.9|7465.9|19
1723218400000|2024-08-09 15:46:40|7498|7486|7512.8|7500.8|7512.8|7500.8|7498|7486|5
1723218410000|2024-08-09 15:46:50|7513.7|7501.7|7502|7490|7514.8|7502.8|7501.2|7489.2|10
1723218420000|2024-08-09 15:47:00|7502.8|7490.8|7506.7|7494.7|7512.9|7500.9|7498.2|7487.7|15
1723218430000|2024-08-09 15:47:10|7506.6|7494.6|7507.9|7495.9|7511.1|7499.1|7504.8|7492.8|3
1723218440000|2024-08-09 15:47:20|7512.7|7500.7|7514.2|7502.2|7520.3|7508.3|7512.7|7500.7|10
1723218450000|2024-08-09 15:47:30|7515.8|7503.8|7521.2|7509.2|7527.2|7515.2|7515.8|7503.8|25
1723218460000|2024-08-09 15:47:40|7521.1|7509.1|7519.2|7507.2|7523.7|7511.7|7513.7|7501.7|3
1723218470000|2024-08-09 15:47:50|7521.3|7509.3|7538.6|7526.6|7539.3|7527.3|7517.1|7505.1|31
1723218480000|2024-08-09 15:48:00|7539.1|7527.1|7562.7|7550.7|7563.6|7551.6|7537.2|7525.2|54
1723218490000|2024-08-09 15:48:10|7562|7550|7597.3|7585.3|7598.2|7586.2|7561.5|7549.5|77
1723218500000|2024-08-09 15:48:20|7597.7|7585.7|7590.6|7582.6|7600.5|7588.5|7590|7579.5|73
1723218510000|2024-08-09 15:48:30|7589.7|7581.7|7580.9|7572.9|7590.1|7582.1|7580.8|7570.2|53
1723218520000|2024-08-09 15:48:40|7583.6|7571.6|7601.8|7589.8|7602|7590|7583.6|7571.6|37
1723218530000|2024-08-09 15:48:50|7606.1|7594.1|7616.6|7604.6|7616.7|7604.7|7605.2|7594.1|21
1723218540000|2024-08-09 15:49:00|7614.8|7606.8|7629.6|7617.6|7639.1|7627.1|7614.8|7606.8|47
1723218550000|2024-08-09 15:49:10|7629.7|7617.7|7636.7|7624.7|7637.7|7626.7|7621.4|7612.4|30
1723218560000|2024-08-09 15:49:20|7639|7627|7627.7|7615.7|7639|7627|7624.9|7612.9|49
1723218570000|2024-08-09 15:49:30|7627.1|7615.1|7628.5|7616.5|7630.3|7618.3|7613.5|7601.5|81
1723218580000|2024-08-09 15:49:40|7629.5|7617.5|7644|7632|7644|7632|7626.3|7616.5|31
1723218590000|2024-08-09 15:49:50|7644.4|7632.4|7660.1|7648.1|7660.1|7648.1|7644.3|7632.3|36
1723218600000|2024-08-09 15:50:00|7658.8|7646.8|7657.1|7645.1|7661|7649|7647.5|7635.5|6
1723218610000|2024-08-09 15:50:10|7658.6|7646.6|7659.2|7647.2|7660.1|7649.6|7653.7|7643.2|12
1723218620000|2024-08-09 15:50:20|7658.6|7650.6|7669.5|7657.5|7680.7|7671.8|7657.8|7650.3|39
1723218630000|2024-08-09 15:50:30|7669.1|7657.1|7654.1|7642.1|7671.5|7659.5|7654.1|7642.1|1
1723218640000|2024-08-09 15:50:40|7653.2|7641.2|7650.3|7638.3|7653.8|7641.8|7649.5|7637.5|9
1723218650000|2024-08-09 15:50:50|7650.2|7638.2|7642.2|7630.2|7650.2|7638.2|7636.7|7624.7|6
1723218660000|2024-08-09 15:51:00|7641.3|7629.3|7632.1|7620.1|7642.6|7630.6|7632|7620|16
1723218670000|2024-08-09 15:51:10|7631.9|7619.9|7628.5|7616.5|7631.9|7619.9|7628.5|7616.5|2
1723218680000|2024-08-09 15:51:20|7627.6|7615.6|7616.1|7604.1|7627.6|7615.6|7616.1|7604.1|4
1723218690000|2024-08-09 15:51:30|7616.9|7604.9|7610.8|7598.8|7628.9|7616.9|7610.7|7598.7|35
1723218700000|2024-08-09 15:51:40|7611|7599|7611.8|7599.8|7611.8|7599.8|7610.8|7598.8|23
1723218710000|2024-08-09 15:51:50|7611.9|7599.9|7631.8|7619.8|7631.9|7619.9|7611.8|7599.8|26
1723218720000|2024-08-09 15:52:00|7631.7|7619.7|7639.8|7627.8|7640.3|7628.3|7631.3|7619.3|6
1723218730000|2024-08-09 15:52:10|7637.9|7625.9|7635.5|7623.5|7645|7633|7635.5|7623.5|1
1723218740000|2024-08-09 15:52:20|7635.8|7623.8|7637.1|7625.1|7639.4|7627.4|7630.3|7618.3|5
1723218750000|2024-08-09 15:52:30|7636.7|7624.7|7638.8|7626.8|7641.1|7629.1|7636.7|7624.7|2
1723218760000|2024-08-09 15:52:40|7638.9|7626.9|7628.3|7616.3|7642.1|7630.1|7624.9|7612.9|6
1723218770000|2024-08-09 15:52:50|7627.3|7615.3|7625.1|7613.1|7630.4|7618.4|7624.4|7612.4|7
1723218780000|2024-08-09 15:53:00|7624.9|7612.9|7623|7611|7627.8|7615.8|7619.4|7607.4|1
1723218790000|2024-08-09 15:53:10|7622.5|7610.5|7623.2|7611.2|7623.2|7611.2|7621.7|7609.7|0
1723218800000|2024-08-09 15:53:20|7626.2|7614.2|7622.2|7610.2|7626.3|7614.3|7619.3|7607.3|1
1723218810000|2024-08-09 15:53:30|7623.1|7611.1|7603.5|7591.5|7623.1|7611.1|7603.5|7591.5|3
1723218820000|2024-08-09 15:53:40|7602.1|7590.1|7585.9|7577.9|7602.1|7590.1|7585.9|7577.9|7
1723218830000|2024-08-09 15:53:50|7587.3|7575.3|7596.1|7584.1|7604.5|7592.5|7587.3|7575.3|5
1723218840000|2024-08-09 15:54:00|7597.8|7585.8|7613.5|7601.5|7615.5|7603.5|7593.5|7583.3|42
1723218850000|2024-08-09 15:54:10|7615.4|7603.4|7609.9|7597.9|7615.4|7603.4|7608|7596|12
1723218860000|2024-08-09 15:54:20|7610.4|7598.4|7605.4|7593.4|7610.9|7598.9|7605.4|7593.4|0
1723218870000|2024-08-09 15:54:30|7605.5|7593.5|7613.1|7601.1|7613.1|7601.1|7605.5|7593.5|1
1723218880000|2024-08-09 15:54:40|7613.2|7601.2|7608.4|7596.4|7613.2|7601.2|7606.5|7594.5|9
1723218890000|2024-08-09 15:54:50|7607.4|7595.4|7596|7584|7607.4|7595.4|7594.5|7582.5|3
1723218900000|2024-08-09 15:55:00|7595.9|7583.9|7600.7|7588.7|7600.7|7588.7|7594.5|7582.5|2
1723218920000|2024-08-09 15:55:20|7601.1|7589.1|7605.3|7593.3|7605.9|7593.9|7601.1|7589.1|0
1723218930000|2024-08-09 15:55:30|7608.4|7596.4|7610.6|7598.6|7612.2|7600.2|7607.4|7595.4|0
1723218940000|2024-08-09 15:55:40|7611|7599|7613.6|7601.6|7613.6|7601.6|7611|7599|3
1723218960000|2024-08-09 15:56:00|7613.5|7601.5|7613.6|7601.6|7613.6|7601.6|7613.5|7601.5|0
1723218970000|2024-08-09 15:56:10|7613.5|7601.5|7613.6|7601.6|7613.6|7601.6|7613.5|7601.5|0
1723218980000|2024-08-09 15:56:20|7615.4|7603.4|7616|7604|7616.2|7604.2|7614|7602|6
1723218990000|2024-08-09 15:56:30|7616.8|7604.8|7635.3|7623.3|7635.3|7623.3|7616.8|7604.8|1
1723219000000|2024-08-09 15:56:40|7635.5|7623.5|7636|7624|7636|7624|7635.5|7623.5|0
1723219010000|2024-08-09 15:56:50|7635.9|7623.9|7633.8|7621.8|7635.9|7623.9|7633.4|7621.4|0
1723219020000|2024-08-09 15:57:00|7632.4|7620.4|7633.6|7621.6|7634.5|7622.5|7631.4|7619.4|0
1723219060000|2024-08-09 15:57:40|7633.5|7621.5|7632.3|7620.3|7633.5|7621.5|7632.3|7620.3|1
1723219070000|2024-08-09 15:57:50|7632.2|7620.2|7620.2|7608.2|7632.2|7620.2|7615.7|7603.7|5
1723219080000|2024-08-09 15:58:00|7618.1|7606.1|7617.2|7605.2|7618.1|7606.1|7614.9|7602.9|2
1723219090000|2024-08-09 15:58:10|7617.7|7605.7|7623.6|7611.6|7623.6|7611.6|7617.7|7605.7|1
1723219120000|2024-08-09 15:58:40|7622.7|7610.7|7625.9|7613.9|7626.2|7614.2|7619.7|7607.7|2
1723219130000|2024-08-09 15:58:50|7626.6|7614.6|7626.9|7614.9|7627.9|7615.9|7626.1|7614.1|0
1723219140000|2024-08-09 15:59:00|7628.4|7622.4|7633.2|7621.2|7633.2|7622.4|7628.4|7621.2|2
1723219150000|2024-08-09 15:59:10|7632.7|7620.7|7632.7|7620.7|7632.7|7620.7|7632.7|7620.7|0
1723219160000|2024-08-09 15:59:20|7623.2|7611.2|7623.3|7611.3|7625.3|7613.3|7620.1|7608.1|1
1723219170000|2024-08-09 15:59:30|7621.5|7609.5|7623.2|7611.2|7625.2|7613.2|7620.7|7608.7|5
1723219180000|2024-08-09 15:59:40|7623.4|7611.4|7624.5|7612.5|7624.7|7612.7|7623.4|7611.4|1
1723219190000|2024-08-09 15:59:50|7625|7613|7624.5|7612.5|7625.7|7613.7|7624.5|7612.5|1
1723219200000|2024-08-09 16:00:00|7617.8|7605.8|7624.5|7612.5|7625|7613|7615.9|7603.9|0
1723219210000|2024-08-09 16:00:10|7624.4|7612.4|7623.3|7611.3|7624.4|7612.4|7622.4|7610.4|2
1723219220000|2024-08-09 16:00:20|7623|7611|7617.2|7605.2|7623|7611|7617.2|7605.2|6
1723219230000|2024-08-09 16:00:30|7614.9|7602.9|7617.5|7605.5|7618.9|7606.9|7614.9|7602.9|3
1723219240000|2024-08-09 16:00:40|7617.4|7605.4|7617.5|7605.5|7617.5|7605.5|7617.4|7605.4|0
1723219250000|2024-08-09 16:00:50|7617.6|7605.6|7617.5|7605.5|7617.6|7605.6|7617.5|7605.5|0
1723219260000|2024-08-09 16:01:00|7617.6|7605.6|7623.4|7611.4|7623.4|7611.4|7617.6|7605.6|0
1723219270000|2024-08-09 16:01:10|7623.9|7611.9|7622|7614|7623.9|7614|7622|7611.9|0
1723219280000|2024-08-09 16:01:20|7623.8|7615.8|7624.2|7616.2|7624.2|7616.2|7623.8|7615.8|0
1723219290000|2024-08-09 16:01:30|7623.3|7617.3|7628.4|7616.4|7628.4|7617.3|7623.3|7615.1|3
1723219300000|2024-08-09 16:01:40|7629.4|7617.4|7625.9|7617.9|7629.4|7617.9|7625.2|7615.9|2
1723219310000|2024-08-09 16:01:50|7625.2|7617.2|7624.7|7612.7|7625.2|7617.2|7621.9|7609.9|4
1723219320000|2024-08-09 16:02:00|7624.6|7612.6|7625.9|7613.9|7625.9|7613.9|7624.6|7612.6|4
1723219340000|2024-08-09 16:02:20|7626|7614|7627.7|7615.7|7627.7|7615.7|7626|7614|3
1723219350000|2024-08-09 16:02:30|7626.4|7614.4|7623.6|7617.6|7626.4|7617.6|7623.6|7614.4|5
1723219360000|2024-08-09 16:02:40|7622.3|7616.3|7622.3|7616.3|7622.3|7616.3|7622.3|7616.3|0
1723219370000|2024-08-09 16:02:50|7613.5|7607.5|7617.7|7605.7|7617.7|7607.5|7613.5|7603|3
1723219380000|2024-08-09 16:03:00|7616.8|7604.8|7618.8|7606.8|7618.8|7606.8|7616.8|7604.8|0
1723219390000|2024-08-09 16:03:10|7618.4|7606.4|7618.4|7606.4|7618.4|7606.4|7618.4|7606.4|0
1723219400000|2024-08-09 16:03:20|7617.8|7605.8|7622.5|7610.5|7624.5|7612.5|7617.5|7605.5|5
1723219410000|2024-08-09 16:03:30|7622.4|7610.4|7622.8|7610.8|7622.8|7610.8|7621.4|7609.4|0
1723219420000|2024-08-09 16:03:40|7621.8|7613.8|7629.4|7617.4|7629.4|7617.4|7621.8|7610.8|6
1723219430000|2024-08-09 16:03:50|7629.5|7617.5|7629.5|7617.5|7629.6|7617.6|7629.5|7617.5|0
1723219440000|2024-08-09 16:04:00|7629.7|7617.7|7629.6|7617.6|7629.7|7617.7|7629.6|7617.6|0
1723219450000|2024-08-09 16:04:10|7629.5|7617.5|7629.5|7617.5|7629.5|7617.5|7629.5|7617.5|0
1723219470000|2024-08-09 16:04:30|7630.4|7618.4|7638.7|7626.7|7638.7|7626.7|7629.5|7617.5|11
1723219490000|2024-08-09 16:04:50|7639.3|7627.3|7639.4|7627.4|7639.4|7627.4|7638.8|7626.8|2
1723219500000|2024-08-09 16:05:00|7639.5|7627.5|7639.5|7627.5|7639.5|7627.5|7639.4|7627.4|0
1723219510000|2024-08-09 16:05:10|7639.4|7627.4|7639.4|7627.4|7639.4|7627.4|7639.4|7627.4|0
1723219520000|2024-08-09 16:05:20|7639.5|7627.5|7639.4|7627.4|7639.5|7627.5|7639.3|7627.3|0
1723219530000|2024-08-09 16:05:30|7639.3|7627.3|7639.3|7627.3|7639.4|7627.4|7639.3|7627.3|0
1723219540000|2024-08-09 16:05:40|7638.3|7626.3|7638.3|7626.3|7638.3|7626.3|7637.9|7625.9|3
1723219550000|2024-08-09 16:05:50|7638.7|7630.3|7643|7631|7646.8|7634.8|7638.7|7630.3|4
1723219560000|2024-08-09 16:06:00|7644.7|7632.7|7647.8|7635.8|7647.8|7635.8|7642.3|7630.3|2
1723219570000|2024-08-09 16:06:10|7647.7|7635.7|7648.7|7636.7|7655.1|7643.1|7645.8|7633.8|4
1723219580000|2024-08-09 16:06:20|7649|7637|7644.6|7632.6|7649|7637|7644.6|7632.6|0
1723219590000|2024-08-09 16:06:30|7644.2|7632.2|7647.4|7635.4|7647.4|7635.4|7644.2|7632.2|0
1723219600000|2024-08-09 16:06:40|7649.3|7637.3|7650.7|7638.7|7650.7|7638.7|7649.3|7637.3|0
1723219610000|2024-08-09 16:06:50|7652.1|7640.1|7652.6|7640.6|7652.6|7640.6|7652.1|7640.1|1
1723219620000|2024-08-09 16:07:00|7652.3|7640.3|7653.2|7641.2|7653.2|7641.2|7649.6|7637.6|0
1723219630000|2024-08-09 16:07:10|7655|7643|7662.5|7650.5|7662.5|7650.5|7655|7643|3
1723219640000|2024-08-09 16:07:20|7661.2|7649.2|7661.2|7649.2|7661.2|7649.2|7661.2|7649.2|0
1723219650000|2024-08-09 16:07:30|7656.6|7644.6|7658|7646|7658.1|7646.1|7656.2|7644.2|1
1723219660000|2024-08-09 16:07:40|7657.6|7645.6|7657.6|7645.6|7657.6|7645.6|7657.6|7645.6|1
1723219680000|2024-08-09 16:08:00|7657.7|7645.7|7659.1|7647.1|7659.2|7647.2|7657.7|7645.7|0
1723219690000|2024-08-09 16:08:10|7659.5|7647.5|7659.6|7647.6|7660.4|7648.4|7658|7646|0
1723219700000|2024-08-09 16:08:20|7659.7|7647.7|7656.7|7644.7|7659.7|7647.7|7656.7|7644.7|0
1723219710000|2024-08-09 16:08:30|7656.5|7644.5|7654|7642|7656.5|7644.5|7654|7642|4
1723219720000|2024-08-09 16:08:40|7654.9|7642.9|7654.3|7642.3|7654.9|7642.9|7654.3|7642.3|0
1723219730000|2024-08-09 16:08:50|7654.5|7642.5|7654.5|7642.5|7657.1|7645.1|7654.5|7642.5|1
1723219740000|2024-08-09 16:09:00|7654.6|7642.6|7654.6|7642.6|7655|7643|7654.6|7642.6|0
1723219760000|2024-08-09 16:09:20|7654.5|7642.5|7654.5|7642.5|7654.5|7642.5|7654.5|7642.5|0
1723219770000|2024-08-09 16:09:30|7653.5|7641.5|7653.5|7641.5|7653.5|7641.5|7653.5|7641.5|0
1723219790000|2024-08-09 16:09:50|7653.4|7641.4|7653.4|7641.4|7653.4|7641.4|7653.4|7641.4|0
1723219800000|2024-08-09 16:10:00|7654.4|7642.4|7650.1|7638.1|7654.4|7642.4|7650.1|7638.1|0
1723219810000|2024-08-09 16:10:10|7650.5|7638.5|7649.4|7637.4|7650.5|7638.5|7649.4|7637.4|1
1723219840000|2024-08-09 16:10:40|7649.5|7637.5|7649.4|7637.4|7649.5|7637.5|7649.4|7637.4|0
1723219850000|2024-08-09 16:10:50|7649.5|7637.5|7649.5|7637.5|7649.6|7637.6|7649.4|7637.4|0
1723219860000|2024-08-09 16:11:00|7649.4|7637.4|7650.3|7638.3|7650.4|7638.4|7649.4|7637.4|0
1723219870000|2024-08-09 16:11:10|7650.4|7638.4|7650.4|7638.4|7650.4|7638.4|7650.4|7638.4|0
1723219880000|2024-08-09 16:11:20|7656.6|7644.6|7656.9|7644.9|7660.1|7648.1|7656.6|7644.6|10
1723219890000|2024-08-09 16:11:30|7657.1|7645.1|7658.9|7646.9|7658.9|7646.9|7657.1|7645.1|0
1723219900000|2024-08-09 16:11:40|||||||||1
1723219920000|2024-08-09 16:12:00|7659|7647|7659.3|7647.3|7659.8|7647.8|7659|7647|0
1723219930000|2024-08-09 16:12:10|7659.8|7647.8|7661|7649|7661.8|7649.8|7659.8|7647.8|1
1723219950000|2024-08-09 16:12:30|7661.6|7649.6|7660.2|7652.2|7662.5|7652.2|7660.2|7649.6|0
1723219960000|2024-08-09 16:12:40|7662.7|7650.7|7661.1|7655.1|7662.7|7655.1|7661.1|7650.7|0
1723219970000|2024-08-09 16:12:50|7662.3|7650.3|7659.8|7647.8|7662.3|7650.3|7659.8|7647.8|5
1723219980000|2024-08-09 16:13:00|7660.2|7648.2|7660.2|7648.2|7660.2|7648.2|7660.2|7648.2|0
1723219990000|2024-08-09 16:13:10|7660.3|7648.3|7660.3|7648.3|7660.3|7648.3|7660.3|7648.3|0
1723220020000|2024-08-09 16:13:40|7661.2|7649.2|7661.2|7649.2|7661.2|7649.2|7661.2|7649.2|0
1723220030000|2024-08-09 16:13:50|7660.7|7648.7|7660.7|7648.7|7660.7|7648.7|7659.4|7647.4|2
1723220040000|2024-08-09 16:14:00|7660.2|7648.2|7660.2|7648.2|7660.2|7648.2|7660.2|7648.2|0
1723220050000|2024-08-09 16:14:10|7660.3|7648.3|7660.3|7648.3|7660.3|7648.3|7660.3|7648.3|0
1723220080000|2024-08-09 16:14:40|7660.4|7648.4|7661.7|7649.7|7661.7|7649.7|7660.4|7648.4|0
1723220090000|2024-08-09 16:14:50|7661.8|7649.8|7661.3|7649.3|7662.2|7650.2|7661.3|7649.3|0
1723220100000|2024-08-09 16:15:00|7662.2|7650.2|7662.2|7650.2|7662.2|7650.2|7662.2|7650.2|0
1723220110000|2024-08-09 16:15:10|7662.3|7650.3|7660.3|7652.3|7662.7|7652.3|7660.3|7650.3|1
1723220130000|2024-08-09 16:15:30|7661.2|7653.2|7661.2|7653.2|7661.2|7653.2|7661.2|7653.2|0
1723220140000|2024-08-09 16:15:40|7661.1|7653.1|7661.1|7653.1|7661.1|7653.1|7661.1|7653.1|0
1723220150000|2024-08-09 16:15:50|7663.1|7651.1|7663.1|7651.1|7663.1|7651.1|7663.1|7651.1|1
1723220160000|2024-08-09 16:16:00|7661.1|7653.1|7663.1|7651.1|7663.1|7653.1|7661.1|7651.1|1
1723220170000|2024-08-09 16:16:10|7659.6|7647.6|7659.6|7647.6|7659.6|7647.6|7659.6|7647.6|2
1723220180000|2024-08-09 16:16:20|7660.1|7648.1|7660.1|7648.1|7660.1|7648.1|7660.1|7648.1|0
1723220200000|2024-08-09 16:16:40|7659.2|7647.2|7659.2|7647.2|7659.2|7647.2|7659.2|7647.2|0
1723220210000|2024-08-09 16:16:50|7658.4|7646.4|7659.6|7647.6|7660.2|7648.2|7658.4|7646.4|1
1723220250000|2024-08-09 16:17:30|7659.1|7647.1|7659.1|7647.1|7659.1|7647.1|7659.1|7647.1|1
1723220260000|2024-08-09 16:17:40|7656.7|7644.7|7653.2|7641.2|7656.7|7644.7|7650.7|7638.7|0
1723220270000|2024-08-09 16:17:50|7653.1|7641.1|7653.1|7641.1|7653.1|7641.1|7653.1|7641.1|0
1723220280000|2024-08-09 16:18:00|7655.7|7643.7|7655.4|7643.4|7655.8|7643.8|7655.4|7643.4|0
1723220290000|2024-08-09 16:18:10|7655.3|7643.3|7655.3|7643.3|7655.3|7643.3|7655.3|7643.3|0
1723220310000|2024-08-09 16:18:30|7655.7|7643.7|7655.7|7643.7|7655.7|7643.7|7655.7|7643.7|0
1723220340000|2024-08-09 16:19:00|7652.4|7646.4|7650.1|7644.1|7652.4|7646.4|7650.1|7644.1|2
1723220350000|2024-08-09 16:19:10|7652.3|7644.3|7652.5|7644.5|7652.5|7645.5|7651.5|7644|2
1723220370000|2024-08-09 16:19:30|7652|7644|7652|7644|7652|7644|7652|7644|0
1723220380000|2024-08-09 16:19:40|7652.3|7644.3|7652.3|7644.3|7652.3|7644.3|7652.3|7644.3|5
1723220420000|2024-08-09 16:20:20|7652.4|7644.4|7651.9|7643.9|7652.4|7644.4|7651.9|7643.9|0
1723220430000|2024-08-09 16:20:30|7652.3|7644.3|7652.3|7644.3|7652.3|7644.3|7652.3|7644.3|0
1723220450000|2024-08-09 16:20:50|7652.4|7644.4|7664.2|7652.2|7664.2|7652.2|7651.9|7643.9|5
1723220460000|2024-08-09 16:21:00|7662.1|7650.1|7660.3|7648.3|7662.1|7650.1|7660.2|7648.2|0
1723220470000|2024-08-09 16:21:10|7662.7|7650.7|7663.7|7651.7|7663.7|7651.7|7662.7|7650.7|0
1723220480000|2024-08-09 16:21:20|7663.8|7651.8|7664.3|7652.3|7664.3|7652.3|7663.5|7651.5|1
1723220490000|2024-08-09 16:21:30|7674.2|7662.2|7673.3|7661.3|7679.5|7667.5|7673.3|7661.3|1
1723220500000|2024-08-09 16:21:40|7672.6|7660.6|7676|7664|7676|7664|7671.3|7659.3|2
1723220510000|2024-08-09 16:21:50|7676.1|7664.1|7679.4|7667.4|7679.4|7667.4|7675.6|7663.6|0
1723220520000|2024-08-09 16:22:00|7678.1|7666.1|7678.3|7666.3|7679.3|7667.3|7677.5|7665.5|1
1723220530000|2024-08-09 16:22:10|7677.9|7665.9|7677.9|7665.9|7677.9|7665.9|7677.9|7665.9|0
1723220540000|2024-08-09 16:22:20|7677.8|7665.8|7677.8|7665.8|7677.8|7665.8|7677.8|7665.8|0
1723220550000|2024-08-09 16:22:30|7677.6|7665.6|7677.2|7665.2|7677.6|7665.6|7677.2|7665.2|0
1723220570000|2024-08-09 16:22:50|7676.2|7664.2|7676.2|7664.2|7676.2|7664.2|7676.2|7664.2|0
1723220630000|2024-08-09 16:23:50|7678|7666|7677|7669|7678.5|7669|7677|7666|0
1723220650000|2024-08-09 16:24:10|7679.8|7667.8|7677|7665|7679.8|7667.8|7677|7665|3
1723220660000|2024-08-09 16:24:20|||||||||1
1723220690000|2024-08-09 16:24:50|7677.3|7665.3|7678.1|7666.1|7678.1|7666.1|7677.3|7665.3|0
1723220740000|2024-08-09 16:25:40|7681.9|7673.9|7691.4|7679.4|7691.4|7679.4|7681.9|7673.9|6
1723220750000|2024-08-09 16:25:50|7691.5|7679.5|7690.9|7678.9|7692.8|7682.5|7690.5|7678.9|0
1723220760000|2024-08-09 16:26:00|7691|7679|7690.1|7678.1|7691|7682.9|7688.3|7677.6|3
1723220770000|2024-08-09 16:26:10|7689.6|7677.6|7688.9|7676.9|7690.6|7679.8|7687.8|7676.7|8
1723220780000|2024-08-09 16:26:20|7688.8|7676.8|7688.8|7676.8|7688.8|7676.8|7688.8|7676.8|0
1723220790000|2024-08-09 16:26:30|7688.3|7676.3|7688|7676|7688.4|7676.4|7688|7676|2
1723220820000|2024-08-09 16:27:00|7686.6|7674.6|7686.6|7674.6|7686.6|7674.6|7686.6|7674.6|0
1723220830000|2024-08-09 16:27:10|7686.7|7674.7|7686.7|7674.7|7686.7|7674.7|7686.7|7674.7|0
1723220840000|2024-08-09 16:27:20|7688|7676|7696.9|7684.9|7696.9|7684.9|7687.8|7675.8|1
1723220850000|2024-08-09 16:27:30|7696.8|7684.8|7689.3|7677.3|7696.9|7684.9|7686.8|7677.3|10
1723220860000|2024-08-09 16:27:40|7692.3|7680.3|7692.3|7680.3|7692.3|7680.3|7692.3|7680.3|0
1723220870000|2024-08-09 16:27:50|7692.5|7680.5|7692.5|7680.5|7692.6|7680.6|7692.5|7680.5|0
1723220880000|2024-08-09 16:28:00|7692.6|7680.6|7692.6|7680.6|7692.8|7680.8|7692.6|7680.6|0
1723220890000|2024-08-09 16:28:10|7692.8|7680.8|7695.6|7683.6|7695.6|7683.6|7692.8|7680.8|0
1723220900000|2024-08-09 16:28:20|7695.2|7683.2|7694.3|7682.3|7695.6|7683.6|7694.3|7682.3|0
1723220910000|2024-08-09 16:28:30|7694|7682|7694.4|7682.4|7694.9|7682.9|7693.9|7681.9|1
1723220920000|2024-08-09 16:28:40|7694.5|7682.5|7694.8|7682.8|7694.9|7682.9|7694.5|7682.5|1
1723220930000|2024-08-09 16:28:50|7692.4|7684.4|7694.8|7682.8|7694.9|7684.4|7692.4|7681.5|0
1723220940000|2024-08-09 16:29:00|7694.4|7682.4|7694.4|7682.4|7694.4|7682.4|7694.4|7682.4|0
1723220950000|2024-08-09 16:29:10|7694.5|7682.5|7693.9|7685.9|7695.4|7687|7693|7682.5|0
1723220960000|2024-08-09 16:29:20|7700.3|7688.3|7710.6|7698.6|7710.6|7698.6|7700.3|7688.3|7
1723220970000|2024-08-09 16:29:30|7711.5|7699.5|7707.3|7695.3|7712.6|7700.6|7705.1|7693.1|0
1723220990000|2024-08-09 16:29:50|7707.2|7695.2|7709.8|7697.8|7709.8|7697.8|7705.9|7693.9|4
1723221000000|2024-08-09 16:30:00|7712|7700|7708.3|7696.3|7712|7700|7708.3|7696.3|3
1723221010000|2024-08-09 16:30:10|7707.9|7695.9|7700.8|7688.8|7710.4|7698.4|7698.5|7688.8|10
1723221020000|2024-08-09 16:30:20|7707.5|7695.5|7707.6|7695.6|7707.6|7695.6|7707.5|7695.5|0
1723221030000|2024-08-09 16:30:30|7708|7696|7707.9|7695.9|7708|7696|7707.9|7695.9|2
1723221040000|2024-08-09 16:30:40|||||||||3
1723221050000|2024-08-09 16:30:50|7707.6|7695.6|7707.9|7695.9|7708|7696|7707.6|7695.6|0
1723221070000|2024-08-09 16:31:10|7709.9|7697.9|7710.4|7698.4|7710.4|7698.4|7709.9|7697.9|0
1723221080000|2024-08-09 16:31:20|7710.5|7698.5|7711.8|7699.8|7711.8|7699.8|7710.5|7698.5|0
1723221090000|2024-08-09 16:31:30|7711.9|7699.9|7711.9|7699.9|7711.9|7699.9|7711.8|7699.8|0
1723221100000|2024-08-09 16:31:40|7713.2|7701.2|7721.1|7709.1|7721.1|7711.7|7713.2|7701.2|8
1723221110000|2024-08-09 16:31:50|7721.6|7709.6|7721.6|7709.6|7721.6|7709.6|7721.6|7709.6|0
1723221120000|2024-08-09 16:32:00|7721.5|7709.5|7720.1|7708.1|7721.5|7709.5|7720|7708|1
1723221130000|2024-08-09 16:32:10|7720|7708|7715.7|7703.7|7720.1|7708.1|7715.7|7703.7|0
1723221140000|2024-08-09 16:32:20|7714.6|7702.6|7714.1|7702.1|7714.6|7702.6|7713.6|7701.6|0
1723221150000|2024-08-09 16:32:30|7710.9|7698.9|7706.5|7694.5|7710.9|7698.9|7706.5|7694.5|1
1723221160000|2024-08-09 16:32:40|7706.6|7694.6|7706.5|7694.5|7707.5|7695.5|7706.5|7694.5|0
1723221180000|2024-08-09 16:33:00|7706.4|7694.4|7706.3|7694.3|7706.4|7694.4|7706.3|7694.3|1
1723221190000|2024-08-09 16:33:10|7706.5|7694.5|7707.3|7695.3|7707.8|7695.8|7706.5|7694.5|0
1723221200000|2024-08-09 16:33:20|7707.2|7695.2|7706.3|7694.3|7707.2|7695.2|7706.3|7694.3|0
1723221210000|2024-08-09 16:33:30|7705.5|7693.5|7705.5|7693.5|7705.5|7693.5|7705.5|7693.5|0
1723221230000|2024-08-09 16:33:50|7705.6|7693.6|7706.5|7694.5|7706.5|7694.5|7705.6|7693.6|0
1723221240000|2024-08-09 16:34:00|7706.4|7694.4|7706.3|7694.3|7706.4|7694.4|7706.3|7694.3|2
1723221250000|2024-08-09 16:34:10|7706.2|7694.2|7706.2|7694.2|7706.2|7694.2|7706.2|7694.2|0
1723221290000|2024-08-09 16:34:50|7706.1|7694.1|7705.7|7693.7|7706.1|7694.1|7704.7|7692.7|0
1723221300000|2024-08-09 16:35:00|7705.8|7693.8|7701.2|7689.2|7705.8|7693.8|7696.5|7684.5|7
1723221320000|2024-08-09 16:35:20|7701.4|7689.4|7702.7|7690.7|7702.7|7690.7|7701.4|7689.4|0
1723221330000|2024-08-09 16:35:30|7701.3|7689.3|7701.2|7689.2|7701.3|7689.3|7701.2|7689.2|1
1723221350000|2024-08-09 16:35:50|7701.3|7689.3|7701.7|7689.7|7701.7|7689.7|7701.3|7689.3|0
1723221370000|2024-08-09 16:36:10|7701.8|7689.8|7701.8|7689.8|7701.8|7689.8|7701.8|7689.8|0
1723221400000|2024-08-09 16:36:40|7701.7|7689.7|7701.7|7689.7|7701.7|7689.7|7701.7|7689.7|0
1723221410000|2024-08-09 16:36:50|7700.8|7688.8|7700.3|7688.3|7700.8|7688.8|7700.3|7688.3|0
1723221420000|2024-08-09 16:37:00|7699.8|7687.8|7677.4|7665.4|7700.3|7688.3|7677.4|7665.4|8
1723221430000|2024-08-09 16:37:10|7675.5|7663.5|7667.9|7655.9|7679.5|7667.5|7667.9|7655.9|0
1723221440000|2024-08-09 16:37:20|7667.8|7655.8|7667.5|7655.5|7667.8|7655.8|7667.5|7655.5|0
1723221450000|2024-08-09 16:37:30|7667.6|7655.6|7667.4|7655.4|7667.6|7655.6|7667.4|7655.4|0
1723221470000|2024-08-09 16:37:50|7667.6|7655.6|7668|7656|7668|7656|7667.5|7655.5|0
1723221480000|2024-08-09 16:38:00|7667.4|7655.4|7662|7654|7667.4|7655.4|7661.1|7653.1|2
1723221490000|2024-08-09 16:38:10|7661.1|7653.1|7666.5|7654.5|7666.5|7654.5|7660.7|7650.9|4
1723221500000|2024-08-09 16:38:20|7669|7657|7671|7659|7672.5|7660.5|7669|7657|0
1723221510000|2024-08-09 16:38:30|7671.3|7659.3|7671.3|7659.3|7671.3|7659.3|7671.3|7659.3|0
1723221520000|2024-08-09 16:38:40|7671.4|7659.4|7671.5|7659.5|7671.5|7659.5|7671.4|7659.4|0
1723221550000|2024-08-09 16:39:10|7671.9|7659.9|7675.5|7663.5|7675.5|7663.5|7671.9|7659.9|0
1723221570000|2024-08-09 16:39:30|7675.4|7663.4|7675.4|7663.4|7675.4|7663.4|7675.4|7663.4|0
1723221600000|2024-08-09 16:40:00|7675.9|7663.9|7675.9|7663.9|7675.9|7663.9|7675.9|7663.9|0
1723221650000|2024-08-09 16:40:50|7676.2|7664.2|7678.6|7666.6|7678.6|7666.6|7676.2|7664.2|0
1723221660000|2024-08-09 16:41:00|7679|7667|7679.1|7667.1|7682|7670|7679|7667|1
1723221670000|2024-08-09 16:41:10|7680|7668|7681.1|7669.1|7681.1|7669.1|7679|7667|0
1723221690000|2024-08-09 16:41:30|7681|7669|7679.8|7667.8|7681|7669|7679.8|7667.8|0
1723221700000|2024-08-09 16:41:40|7679.2|7667.2|7681.3|7669.3|7681.5|7669.5|7679.2|7667.2|0
1723221720000|2024-08-09 16:42:00|7681.4|7669.4|7681.3|7669.3|7681.4|7669.4|7681.3|7669.3|0
1723221730000|2024-08-09 16:42:10|7681.4|7669.4|7682.3|7670.3|7682.3|7670.3|7681.4|7669.4|0
1723221740000|2024-08-09 16:42:20|7682.8|7670.8|7682.8|7670.8|7682.8|7670.8|7682.8|7670.8|0
1723221760000|2024-08-09 16:42:40|7683.7|7671.7|7683.7|7671.7|7683.7|7671.7|7683.7|7671.7|0
1723221780000|2024-08-09 16:43:00|7683.2|7671.2|7680.8|7668.8|7683.2|7671.2|7680.8|7668.8|2
1723221790000|2024-08-09 16:43:10|7681.8|7669.8|7680.8|7668.8|7681.8|7669.8|7680.8|7668.8|0
1723221800000|2024-08-09 16:43:20|7680.7|7668.7|7679.8|7667.8|7680.7|7668.7|7679.8|7667.8|0
1723221810000|2024-08-09 16:43:30|7679.9|7667.9|7671.9|7663.9|7679.9|7667.9|7671.9|7660.3|6
1723221820000|2024-08-09 16:43:40|7672.3|7664.3|7674.4|7662.4|7674.4|7664.3|7669.6|7657.6|2
1723221830000|2024-08-09 16:43:50|7674.5|7662.5|7677.5|7665.5|7677.9|7665.9|7674.5|7662.5|1
1723221840000|2024-08-09 16:44:00|7677.4|7665.4|7675.2|7663.2|7677.5|7665.5|7675.2|7663.2|0
1723221850000|2024-08-09 16:44:10|7675.3|7663.3|7667.4|7655.4|7675.3|7663.3|7667.2|7655.2|0
1723221860000|2024-08-09 16:44:20|7668.8|7656.8|7662.8|7650.8|7668.8|7656.8|7659.5|7650.8|4
1723221870000|2024-08-09 16:44:30|7662.9|7650.9|7662.9|7650.9|7662.9|7650.9|7662.9|7650.9|0
1723221880000|2024-08-09 16:44:40|7663.7|7651.7|7663.7|7651.7|7663.8|7651.8|7663.7|7651.7|0
1723221890000|2024-08-09 16:44:50|7663.8|7651.8|7663.8|7651.8|7663.8|7651.8|7663.7|7651.7|0
1723221900000|2024-08-09 16:45:00|7663.7|7651.7|7658.9|7646.9|7663.8|7651.8|7658.9|7646.9|4
1723221910000|2024-08-09 16:45:10|7657.1|7645.1|7654.4|7642.4|7657.1|7645.1|7654.4|7642.4|6
1723221920000|2024-08-09 16:45:20|7654.9|7642.9|7653.1|7641.1|7654.9|7642.9|7653.1|7641.1|2
1723221930000|2024-08-09 16:45:30|||||||||2
1723221940000|2024-08-09 16:45:40|7652.5|7640.5|7651.4|7639.4|7652.5|7640.5|7651.4|7639.4|2
1723221950000|2024-08-09 16:45:50|7651.6|7639.6|7652.4|7640.4|7652.4|7640.4|7651.6|7639.6|0
1723221980000|2024-08-09 16:46:20|7654.9|7642.9|7652.5|7640.5|7655.2|7643.2|7652|7640|1
1723222000000|2024-08-09 16:46:40|7652|7640|7652|7640|7652|7640|7652|7640|0
1723222010000|2024-08-09 16:46:50|7650.9|7638.9|7647.5|7635.5|7651.4|7639.4|7647.5|7635.5|0
1723222020000|2024-08-09 16:47:00|7647.4|7635.4|7647.4|7635.4|7647.4|7635.4|7647.4|7635.4|0
1723222030000|2024-08-09 16:47:10|7647|7635|7647|7635|7647|7635|7647|7635|2
1723222040000|2024-08-09 16:47:20|7646.6|7634.6|7645.2|7633.2|7646.6|7634.6|7645.2|7633.2|13
1723222050000|2024-08-09 16:47:30|7645.6|7633.6|7646|7634|7646.1|7634.1|7645.6|7633.6|4
1723222060000|2024-08-09 16:47:40|7644.6|7632.6|7644.6|7632.6|7644.6|7632.6|7644.6|7632.6|0
1723222070000|2024-08-09 16:47:50|7644.8|7632.8|7647.8|7635.8|7647.8|7635.8|7644.8|7632.8|1
1723222090000|2024-08-09 16:48:10|7647.3|7635.3|7647.3|7635.3|7647.3|7635.3|7647.3|7635.3|0
1723222100000|2024-08-09 16:48:20|7646.9|7634.9|7636.1|7624.1|7646.9|7634.9|7636.1|7624.1|2
1723222110000|2024-08-09 16:48:30|7636.6|7624.6|7635.9|7623.9|7636.6|7624.6|7635.9|7623.9|1
1723222120000|2024-08-09 16:48:40|7631.1|7623.1|7628.6|7620.6|7633|7623.1|7626.8|7619.7|4
1723222130000|2024-08-09 16:48:50|7628.5|7620.5|7627|7615|7628.6|7620.6|7626.5|7614.5|2
1723222140000|2024-08-09 16:49:00|7625.6|7613.6|7626.4|7614.4|7627.8|7615.8|7625.6|7613.6|0
1723222150000|2024-08-09 16:49:10|7626.3|7614.3|7627.8|7615.8|7627.8|7615.8|7626.3|7614.3|0
1723222180000|2024-08-09 16:49:40|7629.9|7617.9|7635.9|7623.9|7640.1|7628.1|7629.9|7617.9|1
1723222200000|2024-08-09 16:50:00|7635.5|7623.5|7635.5|7623.5|7635.5|7623.5|7635.5|7623.5|0
1723222220000|2024-08-09 16:50:20|7635.4|7623.4|7635.5|7623.5|7635.5|7623.5|7635.4|7623.4|0
1723222230000|2024-08-09 16:50:30|7635.2|7623.2|7632.5|7620.5|7635.2|7623.2|7631.9|7619.9|0
1723222240000|2024-08-09 16:50:40|7632.3|7620.3|7630.9|7618.9|7632.3|7620.3|7630.9|7618.9|0
1723222260000|2024-08-09 16:51:00|7631|7619|7628.3|7616.3|7632|7620|7628.3|7616.3|0
1723222270000|2024-08-09 16:51:10|7628.5|7616.5|7629.9|7617.9|7630.3|7618.3|7628.5|7616.5|1
1723222280000|2024-08-09 16:51:20|7630|7618|7629.7|7617.7|7630|7618|7629.7|7617.7|0
1723222310000|2024-08-09 16:51:50|7629.8|7617.8|7631.2|7619.2|7631.2|7619.2|7629.8|7617.8|0
1723222320000|2024-08-09 16:52:00|7631.7|7619.7|7636.6|7624.6|7637.7|7625.7|7631.7|7619.7|1
1723222330000|2024-08-09 16:52:10|7636.8|7624.8|7640.6|7628.6|7640.6|7628.6|7636.8|7624.8|0
1723222340000|2024-08-09 16:52:20|7640.7|7628.7|7640.6|7628.6|7640.7|7628.7|7640.6|7628.6|1
1723222350000|2024-08-09 16:52:30|7640.7|7628.7|7654.6|7642.6|7656.6|7644.6|7640.7|7628.7|2
1723222360000|2024-08-09 16:52:40|7651.7|7639.7|7652|7640|7652|7640|7651.6|7639.6|0
1723222380000|2024-08-09 16:53:00|7651.1|7639.1|7653.8|7641.8|7654.7|7642.7|7651.1|7639.1|0
1723222390000|2024-08-09 16:53:10|7654|7642|7657.1|7645.1|7657.2|7645.2|7654|7642|2
1723222410000|2024-08-09 16:53:30|7657.4|7645.4|7657.1|7645.1|7659.5|7647.5|7657.1|7645.1|34
1723222430000|2024-08-09 16:53:50|7656.6|7644.6|7656.9|7644.9|7656.9|7644.9|7656.6|7644.6|1
1723222450000|2024-08-09 16:54:10|7656.8|7644.8|7649|7637|7656.8|7644.8|7648.6|7636.6|0
1723222460000|2024-08-09 16:54:20|7648.9|7636.9|7648.9|7636.9|7648.9|7636.9|7648.4|7636.4|0
1723222480000|2024-08-09 16:54:40|7648.4|7636.4|7647.9|7635.9|7648.4|7636.4|7647.9|7635.9|0
1723222490000|2024-08-09 16:54:50|7647.4|7635.4|7647.4|7635.4|7647.4|7635.4|7647.4|7635.4|2
1723222500000|2024-08-09 16:55:00|7644.4|7632.4|7639.8|7627.8|7644.4|7632.4|7631.9|7619.9|3
1723222510000|2024-08-09 16:55:10|7641.1|7629.1|7639.9|7627.9|7645.3|7633.3|7638.9|7626.9|13
1723222520000|2024-08-09 16:55:20|7639.8|7627.8|7639.8|7627.8|7639.8|7627.8|7635.8|7623.8|9
1723222530000|2024-08-09 16:55:30|7639.5|7627.5|7639.5|7627.5|7639.5|7627.5|7639.5|7627.5|9
1723222540000|2024-08-09 16:55:40|7639.4|7627.4|7639.6|7627.6|7639.6|7627.6|7639.4|7627.4|0
1723222550000|2024-08-09 16:55:50|7639.7|7627.7|7639.7|7627.7|7639.7|7627.7|7639.6|7627.6|1
1723222560000|2024-08-09 16:56:00|7640.2|7628.2|7635.9|7623.9|7640.3|7628.3|7635.6|7623.6|1
1723222570000|2024-08-09 16:56:10|7636.3|7624.3|7634.7|7622.7|7636.3|7624.3|7634.7|7622.7|0
1723222580000|2024-08-09 16:56:20|7634.3|7622.3|7635.1|7623.1|7635.2|7623.2|7633.7|7621.7|1
1723222590000|2024-08-09 16:56:30|7634.2|7622.2|7633.7|7621.7|7634.6|7622.6|7633.7|7621.7|0
1723222600000|2024-08-09 16:56:40|7633.8|7621.8|7633.9|7621.9|7634.7|7622.7|7633.7|7621.7|2
1723222630000|2024-08-09 16:57:10|7633.4|7621.4|7633.7|7621.7|7633.7|7621.7|7633.4|7621.4|0
1723222640000|2024-08-09 16:57:20|7632.1|7620.1|7624.8|7612.8|7633.2|7621.2|7624.8|7612.8|0
1723222650000|2024-08-09 16:57:30|7622.3|7610.3|7619|7607|7622.8|7610.8|7619|7607|1
1723222660000|2024-08-09 16:57:40|7618|7606|7618.5|7606.5|7618.5|7606.5|7618|7606|0
1723222670000|2024-08-09 16:57:50|7618.6|7606.6|7624.4|7612.4|7625|7613|7618.6|7606.6|1
1723222680000|2024-08-09 16:58:00|7626.4|7614.4|7635.5|7623.5|7635.5|7623.5|7626.4|7614.4|0
1723222690000|2024-08-09 16:58:10|7635.4|7623.4|7636.5|7624.5|7636.5|7624.5|7635|7623|0
1723222700000|2024-08-09 16:58:20|7636.6|7624.6|7627.7|7615.7|7637|7625|7627.4|7615.4|3
1723222710000|2024-08-09 16:58:30|7629.4|7617.4|7634.8|7622.8|7634.8|7622.8|7627.9|7615.9|6
1723222720000|2024-08-09 16:58:40|7634.9|7622.9|7636.2|7624.2|7636.4|7624.4|7634.8|7622.8|0
1723222730000|2024-08-09 16:58:50|7635.4|7623.4|7635.3|7623.3|7635.6|7623.6|7635.3|7623.3|0
1723222740000|2024-08-09 16:59:00|7635.4|7623.4|7635.4|7623.4|7635.4|7623.4|7635.4|7623.4|0
1723222750000|2024-08-09 16:59:10|7635.3|7623.3|7635.4|7623.4|7635.4|7623.4|7635.3|7623.3|0
1723222760000|2024-08-09 16:59:20|7635.3|7623.3|7635.4|7623.4|7635.4|7623.4|7635.3|7623.3|0
1723222790000|2024-08-09 16:59:50|7635.5|7623.5|7634.1|7622.1|7635.5|7623.5|7634.1|7622.1|0
1723222800000|2024-08-09 17:00:00|7633.7|7621.7|7620.4|7608.4|7633.7|7621.7|7618.2|7606.2|8
1723222810000|2024-08-09 17:00:10|7620.3|7608.3|7615.4|7603.4|7620.3|7608.3|7613.4|7601.4|1
1723222820000|2024-08-09 17:00:20|7615.5|7603.5|7616|7604|7616.9|7604.9|7614.5|7602.5|0
1723222830000|2024-08-09 17:00:30|7614.9|7602.9|7607|7595|7614.9|7602.9|7607|7595|1
1723222840000|2024-08-09 17:00:40|7607.2|7595.2|7609.2|7597.2|7609.2|7597.2|7607.1|7595.1|1
1723222850000|2024-08-09 17:00:50|7609.1|7597.1|7609.1|7597.1|7609.1|7597.1|7609.1|7597.1|0
1723222860000|2024-08-09 17:01:00|7609.2|7597.2|7621.6|7609.6|7625|7613|7609.2|7597.2|0
1723222870000|2024-08-09 17:01:10|7621.7|7609.7|7618.1|7606.1|7621.7|7609.7|7618.1|7606.1|0
1723222880000|2024-08-09 17:01:20|7617.1|7605.1|7626.4|7614.4|7626.4|7614.4|7617.1|7605.1|1
1723222890000|2024-08-09 17:01:30|7628.2|7616.2|7624.7|7612.7|7629.7|7617.7|7624.7|7612.7|0
1723222900000|2024-08-09 17:01:40|7622.7|7610.7|7620.8|7608.8|7622.7|7610.7|7620.7|7608.7|0
1723222910000|2024-08-09 17:01:50|7621.2|7609.2|7619.3|7607.3|7621.2|7609.2|7619.2|7607.2|0
1723222920000|2024-08-09 17:02:00|7619.7|7607.7|7619.2|7607.2|7619.7|7607.7|7619.2|7607.2|0
1723222930000|2024-08-09 17:02:10|7619.7|7607.7|7618.8|7606.8|7619.7|7607.7|7618.8|7606.8|0
1723222960000|2024-08-09 17:02:40|7618.7|7606.7|7618.7|7606.7|7618.7|7606.7|7618.7|7606.7|0
1723222980000|2024-08-09 17:03:00|7615.5|7603.5|7615.5|7603.5|7615.5|7603.5|7615.5|7603.5|2
1723222990000|2024-08-09 17:03:10|7615.2|7603.2|7612|7600|7615.2|7603.2|7612|7600|0
1723223030000|2024-08-09 17:03:50|7621.3|7609.3|7622.8|7610.8|7622.8|7610.8|7621.3|7609.3|17
1723223040000|2024-08-09 17:04:00|7623.3|7611.3|7630.2|7618.2|7630.2|7618.2|7623.3|7611.3|0
1723223050000|2024-08-09 17:04:10|7627|7615|7627.8|7615.8|7627.8|7615.8|7624.9|7612.9|4
1723223060000|2024-08-09 17:04:20|7627.7|7615.7|7627.3|7615.3|7627.7|7615.7|7627|7615|8
1723223070000|2024-08-09 17:04:30|7626.3|7614.3|7626.3|7614.3|7626.3|7614.3|7625.8|7613.8|11
1723223080000|2024-08-09 17:04:40|7625.9|7613.9|7625.9|7613.9|7625.9|7613.9|7625.9|7613.9|1
1723223090000|2024-08-09 17:04:50|7625.8|7613.8|7631.1|7619.1|7631.1|7619.1|7623.9|7611.9|3
1723223100000|2024-08-09 17:05:00|7628.9|7616.9|7623.1|7611.1|7628.9|7616.9|7623.1|7611.1|6
1723223110000|2024-08-09 17:05:10|7622.3|7610.3|7615.1|7603.1|7622.4|7610.4|7615|7603|7
1723223120000|2024-08-09 17:05:20|7614.8|7602.8|7622.9|7610.9|7623.4|7611.4|7614.8|7602.8|2
1723223130000|2024-08-09 17:05:30|7619.7|7607.7|7619.7|7607.7|7619.7|7607.7|7619.7|7607.7|0
1723223140000|2024-08-09 17:05:40|7618.7|7606.7|7621.7|7609.7|7621.7|7609.7|7617.9|7605.9|0
1723223150000|2024-08-09 17:05:50|7620.2|7608.2|7618.4|7606.4|7620.2|7608.2|7618.4|7606.4|0
1723223160000|2024-08-09 17:06:00|7617.9|7605.9|7616|7604|7618|7606|7616|7604|0
1723223170000|2024-08-09 17:06:10|7617.7|7605.7|7616.3|7604.3|7617.7|7605.7|7616.3|7604.3|0
1723223180000|2024-08-09 17:06:20|7617|7605|7618.3|7606.3|7618.8|7606.8|7617|7605|1
1723223190000|2024-08-09 17:06:30|7618.4|7606.4|7617.8|7605.8|7619.2|7607.2|7617.8|7605.8|1
1723223200000|2024-08-09 17:06:40|7617.9|7605.9|7616.8|7604.8|7617.9|7605.9|7616.8|7604.8|0
1723223210000|2024-08-09 17:06:50|7618.3|7606.3|7618.3|7606.3|7618.3|7606.3|7618.3|7606.3|1
1723223220000|2024-08-09 17:07:00|7618.8|7606.8|7619.1|7607.1|7619.1|7607.1|7618.8|7606.8|1
1723223240000|2024-08-09 17:07:20|7619.6|7607.6|7622.7|7610.7|7623.5|7611.5|7619.6|7607.6|0
1723223250000|2024-08-09 17:07:30|7622.6|7610.6|7622.7|7610.7|7622.7|7610.7|7622.2|7610.2|0
1723223260000|2024-08-09 17:07:40|7621.7|7609.7|7621.1|7609.1|7621.7|7609.7|7621.1|7609.1|0
1723223270000|2024-08-09 17:07:50|7621.2|7609.2|7622.1|7610.1|7622.1|7610.1|7621.2|7609.2|0
1723223280000|2024-08-09 17:08:00|7621.2|7609.2|7621.2|7609.2|7621.2|7609.2|7621.2|7609.2|0
1723223290000|2024-08-09 17:08:10|7622.1|7610.1|7622.1|7610.1|7622.1|7610.1|7622.1|7610.1|0
1723223310000|2024-08-09 17:08:30|7621.7|7609.7|7624.1|7612.1|7624.1|7612.1|7621.7|7609.7|0
1723223320000|2024-08-09 17:08:40|7624|7612|7623|7611|7624|7612|7623|7611|0
1723223340000|2024-08-09 17:09:00|7621.7|7609.7|7621.7|7609.7|7623|7611|7621.6|7609.6|0
1723223370000|2024-08-09 17:09:30|7622.6|7610.6|7622.6|7610.6|7622.6|7610.6|7622.6|7610.6|0
1723223390000|2024-08-09 17:09:50|||||||||1
1723223400000|2024-08-09 17:10:00|7622.1|7610.1|7621.1|7609.1|7622.1|7610.1|7621.1|7609.1|0
1723223410000|2024-08-09 17:10:10|||||||||6
1723223420000|2024-08-09 17:10:20|7621|7609|7621|7609|7621|7609|7621|7609|0
1723223430000|2024-08-09 17:10:30|7620.9|7608.9|7622.7|7610.7|7622.7|7610.7|7620.9|7608.9|0
1723223440000|2024-08-09 17:10:40|7622.6|7610.6|7622.7|7610.7|7622.7|7610.7|7622.6|7610.6|2
1723223450000|2024-08-09 17:10:50|7622.3|7610.3|7622.3|7610.3|7622.3|7610.3|7622.3|7610.3|1
1723223460000|2024-08-09 17:11:00|7613.4|7601.4|7614.3|7602.3|7614.3|7602.3|7613.4|7601.4|2
1723223470000|2024-08-09 17:11:10|7614.8|7602.8|7618.4|7606.4|7619.6|7607.6|7614.6|7602.6|0
1723223480000|2024-08-09 17:11:20|7618.7|7606.7|7620.7|7608.7|7624.4|7612.4|7618.7|7606.7|0
1723223490000|2024-08-09 17:11:30|7624.6|7612.6|7624.6|7612.6|7624.6|7612.6|7624.6|7612.6|0
1723223510000|2024-08-09 17:11:50|7624.5|7612.5|7616.1|7604.1|7624.5|7612.5|7614.2|7602.2|0
1723223520000|2024-08-09 17:12:00|7616|7604|7620.2|7608.2|7620.2|7608.2|7616|7604|0
1723223530000|2024-08-09 17:12:10|7621.7|7609.7|7624.7|7612.7|7624.7|7612.7|7621.7|7609.7|1
1723223540000|2024-08-09 17:12:20|7624.5|7612.5|7624.5|7612.5|7624.5|7612.5|7624.5|7612.5|0
1723223550000|2024-08-09 17:12:30|7624.1|7612.1|7623.5|7611.5|7624.1|7612.1|7623.5|7611.5|0
1723223560000|2024-08-09 17:12:40|7617.5|7605.5|7616.5|7604.5|7617.6|7605.6|7616.5|7604.5|0
1723223570000|2024-08-09 17:12:50|7618.6|7606.6|7622.6|7610.6|7622.7|7610.7|7618.6|7606.6|0
1723223580000|2024-08-09 17:13:00|7622.2|7610.2|7623|7611|7623.7|7611.7|7622.2|7610.2|0
1723223600000|2024-08-09 17:13:20|7622.9|7610.9|7622.9|7610.9|7622.9|7610.9|7622.9|7610.9|0
1723223610000|2024-08-09 17:13:30|7622|7610|7622|7610|7622|7610|7622|7610|0
1723223620000|2024-08-09 17:13:40|7622.3|7610.3|7625.1|7613.1|7625.1|7613.1|7622.3|7610.3|0
1723223630000|2024-08-09 17:13:50|7624.6|7612.6|7622|7610|7624.6|7612.6|7622|7610|0
1723223640000|2024-08-09 17:14:00|7624|7612|7626.1|7614.1|7626.1|7614.1|7624|7612|0
1723223660000|2024-08-09 17:14:20|7625.8|7613.8|7632.2|7620.2|7632.2|7620.2|7621.9|7609.9|2
1723223670000|2024-08-09 17:14:30|7632.3|7620.3|7631.8|7619.8|7632.9|7620.9|7631.1|7619.1|0
1723223680000|2024-08-09 17:14:40|7631.9|7619.9|7632.8|7620.8|7632.8|7620.8|7631.9|7619.9|0
1723223690000|2024-08-09 17:14:50|7632.9|7620.9|7632.9|7620.9|7632.9|7620.9|7632.9|7620.9|0
1723223700000|2024-08-09 17:15:00|7633.7|7621.7|7628.5|7616.5|7633.7|7621.7|7628.5|7616.5|0
1723223710000|2024-08-09 17:15:10|7628.7|7616.7|7629.2|7617.2|7629.2|7617.2|7628.7|7616.7|0
1723223720000|2024-08-09 17:15:20|7629.1|7617.1|7629.2|7617.2|7629.2|7617.2|7629.1|7617.1|0
1723223740000|2024-08-09 17:15:40|7634.7|7622.7|7627.4|7615.4|7638.5|7626.5|7627.2|7615.2|2
1723223750000|2024-08-09 17:15:50|7627.2|7615.2|7632.8|7620.8|7634.3|7622.3|7626.8|7614.8|1
1723223760000|2024-08-09 17:16:00|7632.7|7620.7|7632.8|7620.8|7632.8|7621|7625.7|7617.1|1
1723223770000|2024-08-09 17:16:10|7633.2|7621.2|7632.8|7620.8|7633.2|7621.2|7632.8|7620.8|3
1723223790000|2024-08-09 17:16:30|7632.2|7620.2|7632.2|7620.2|7632.2|7620.2|7632.2|7620.2|1
1723223800000|2024-08-09 17:16:40|7632.1|7620.1|7627.1|7615.1|7632.1|7620.1|7627.1|7615.1|0
1723223810000|2024-08-09 17:16:50|7627.3|7615.3|7627.9|7615.9|7628|7616|7626.6|7614.6|1
1723223820000|2024-08-09 17:17:00|7627.8|7615.8|7626.9|7614.9|7627.8|7615.8|7626.9|7614.9|0
1723223850000|2024-08-09 17:17:30|7627.1|7615.1|7629.8|7617.8|7629.8|7617.8|7627.1|7615.1|0
1723223860000|2024-08-09 17:17:40|7629.9|7617.9|7629.8|7617.8|7629.9|7617.9|7629.8|7617.8|0
1723223870000|2024-08-09 17:17:50|7629.7|7617.7|7629.8|7617.8|7629.8|7617.8|7628.9|7616.9|0
1723223890000|2024-08-09 17:18:10|7629.9|7617.9|7629.9|7617.9|7629.9|7617.9|7629.9|7617.9|0
1723223900000|2024-08-09 17:18:20|7630|7618|7630.4|7618.4|7630.4|7618.4|7630|7618|0
1723223910000|2024-08-09 17:18:30|7629.9|7617.9|7629.8|7617.8|7629.9|7617.9|7629.8|7617.8|0
1723223920000|2024-08-09 17:18:40|7629.4|7617.4|7629.9|7617.9|7629.9|7617.9|7629.4|7617.4|0
1723223930000|2024-08-09 17:18:50|7630|7618|7632.4|7620.4|7632.4|7620.4|7630|7618|0
1723223940000|2024-08-09 17:19:00|7634.3|7622.3|7640.7|7628.7|7644.6|7632.6|7634.3|7622.3|0
1723223950000|2024-08-09 17:19:10|7639.9|7627.9|7640|7628|7640|7628|7632.8|7620.8|4
1723223960000|2024-08-09 17:19:20|7640.5|7628.5|7641|7629|7641.4|7629.4|7639.5|7627.5|0
1723223970000|2024-08-09 17:19:30|7641.5|7629.5|7645.9|7633.9|7645.9|7633.9|7641|7629|0
1723223980000|2024-08-09 17:19:40|7646.4|7634.4|7643.9|7631.9|7646.7|7634.7|7643.9|7631.9|0
1723223990000|2024-08-09 17:19:50|7643.8|7631.8|7645.5|7633.5|7645.5|7633.5|7642.8|7630.8|2
1723224000000|2024-08-09 17:20:00|7647|7635|7648.8|7636.8|7650|7638|7647|7635|0
1723224010000|2024-08-09 17:20:10|7648.4|7636.4|7649.4|7637.4|7649.4|7637.4|7648.4|7636.4|0
1723224020000|2024-08-09 17:20:20|7649.1|7637.1|7647.4|7635.4|7649.1|7637.1|7647.4|7635.4|0
1723224030000|2024-08-09 17:20:30|7648.4|7636.4|7651.2|7639.2|7651.2|7639.2|7648.4|7636.4|0
1723224070000|2024-08-09 17:21:10|7651.7|7639.7|7651.7|7639.7|7651.7|7639.7|7651.7|7639.7|0
1723224080000|2024-08-09 17:21:20|7651.2|7639.2|7650.4|7638.4|7651.2|7639.2|7650.4|7638.4|5
1723224090000|2024-08-09 17:21:30|7650.3|7638.3|7650.3|7638.3|7650.3|7638.3|7650.3|7638.3|0
1723224120000|2024-08-09 17:22:00|7649.4|7637.4|7638.7|7626.7|7649.4|7637.4|7637.7|7625.7|2
1723224130000|2024-08-09 17:22:10|7638.6|7626.6|7639.7|7627.7|7639.7|7627.7|7635.2|7623.2|1
1723224140000|2024-08-09 17:22:20|7642|7630|7643.4|7631.4|7643.4|7631.4|7642|7630|0
1723224150000|2024-08-09 17:22:30|7643.8|7631.8|7644.2|7632.2|7645.5|7633.5|7643.8|7631.8|1
1723224160000|2024-08-09 17:22:40|7643.1|7631.1|7643.3|7631.3|7643.3|7631.3|7642.1|7630.1|11
1723224180000|2024-08-09 17:23:00|7644.1|7632.1|7642.7|7630.7|7644.2|7632.2|7639.7|7627.7|0
1723224200000|2024-08-09 17:23:20|7642.8|7630.8|7644.1|7632.1|7644.3|7632.3|7642.8|7630.8|0
1723224220000|2024-08-09 17:23:40|7645.1|7633.1|7644.1|7632.1|7645.1|7633.1|7644.1|7632.1|0
1723224230000|2024-08-09 17:23:50|7644.2|7632.2|7646.4|7634.4|7647.4|7635.4|7642.6|7630.6|0
1723224240000|2024-08-09 17:24:00|7645.9|7633.9|7649.4|7637.4|7649.4|7638.7|7645.9|7633.9|0
1723224250000|2024-08-09 17:24:10|7648.4|7636.4|7648.4|7636.4|7648.4|7636.4|7648.4|7636.4|4
1723224270000|2024-08-09 17:24:30|7648.8|7636.8|7648.8|7636.8|7649.8|7639.3|7647.3|7636.8|1
1723224280000|2024-08-09 17:24:40|7646.7|7638.7|7645.4|7637.4|7646.7|7638.7|7645.4|7637.4|0
1723224300000|2024-08-09 17:25:00|7644.1|7632.1|7636.3|7624.3|7644.1|7632.1|7636.3|7624.3|1
1723224310000|2024-08-09 17:25:10|7634.8|7622.8|7633.2|7621.2|7635.1|7623.1|7633.2|7621.2|2
1723224320000|2024-08-09 17:25:20|7632.1|7620.1|7620.4|7608.4|7632.1|7620.1|7620.4|7608.4|2
1723224330000|2024-08-09 17:25:30|7620.6|7608.6|7620.6|7608.6|7620.6|7608.6|7620.6|7608.6|0
1723224340000|2024-08-09 17:25:40|7619.3|7607.3|7637.6|7625.6|7637.7|7625.7|7619.3|7607.3|1
1723224350000|2024-08-09 17:25:50|7637|7625|7639.9|7627.9|7639.9|7627.9|7634.3|7622.3|0
1723224360000|2024-08-09 17:26:00|7639.8|7627.8|7641.2|7629.2|7643.3|7631.3|7635.8|7623.8|0
1723224370000|2024-08-09 17:26:10|7633.2|7621.2|7635.1|7623.1|7635.1|7623.1|7632.8|7620.8|0
1723224380000|2024-08-09 17:26:20|7634.7|7622.7|7635.1|7623.1|7635.1|7623.1|7634.7|7622.7|0
1723224390000|2024-08-09 17:26:30|7634.9|7622.9|7627.4|7615.4|7634.9|7622.9|7626.9|7614.9|0
1723224400000|2024-08-09 17:26:40|7627.3|7615.3|7626.4|7614.4|7627.3|7615.3|7624.4|7612.4|1
1723224410000|2024-08-09 17:26:50|7626.6|7614.6|7628.3|7616.3|7628.3|7616.3|7626.6|7614.6|1
1723224420000|2024-08-09 17:27:00|7628.4|7616.4|7639.9|7627.9|7639.9|7627.9|7628.4|7616.4|1
1723224430000|2024-08-09 17:27:10|7639.8|7627.8|7639.8|7627.8|7639.8|7627.8|7639.8|7627.8|0
1723224440000|2024-08-09 17:27:20|7639.9|7627.9|7639.9|7627.9|7639.9|7627.9|7639.9|7627.9|0
1723224450000|2024-08-09 17:27:30|7639.7|7627.7|7639.7|7627.7|7639.7|7627.7|7639.7|7627.7|0
1723224460000|2024-08-09 17:27:40|7638.8|7626.8|7638.8|7626.8|7638.8|7626.8|7638.8|7626.8|0
1723224470000|2024-08-09 17:27:50|7634.8||7634.8||7634.8||7634.8||1
1723224480000|2024-08-09 17:28:00|7636.5|7624.5|7635|7623|7636.5|7624.5|7635|7623|3
1723224490000|2024-08-09 17:28:10|7634.2|7622.2|7634.2|7622.2|7634.2|7622.2|7634.2|7622.2|0
1723224500000|2024-08-09 17:28:20|7632.1|7624.1|7640.3|7628.3|7641.7|7629.7|7632.1|7624.1|0
1723224510000|2024-08-09 17:28:30|7640.2|7628.2|7637.8|7625.8|7640.6|7628.6|7637.8|7625.8|0
1723224520000|2024-08-09 17:28:40|7638.3|7626.3|7630.6|7618.6|7638.3|7626.3|7630.6|7618.6|3
1723224530000|2024-08-09 17:28:50|7630.1|7618.1|7624.4|7612.4|7630.1|7618.1|7623.3|7611.3|3
1723224540000|2024-08-09 17:29:00|7625.3|7613.3|7634.3|7622.3|7634.6|7622.6|7625.3|7613.3|1
1723224550000|2024-08-09 17:29:10|7635.2|7623.2|7629.3|7617.3|7635.2|7623.2|7629.3|7617.3|2
1723224560000|2024-08-09 17:29:20|7630.2|7618.2|7629.8|7617.8|7630.2|7618.2|7629.8|7617.8|9
1723224570000|2024-08-09 17:29:30|7629.4|7617.4|7615.8|7603.8|7629.4|7617.4|7609.3|7601.7|15
1723224580000|2024-08-09 17:29:40|7615.7|7603.7|7617.7|7605.7|7617.7|7605.7|7615.1|7603.1|0
1723224590000|2024-08-09 17:29:50|7618.7|7606.7|7623.2|7611.2|7623.7|7611.7|7615.7|7603.7|6
1723452310000|2024-08-12 08:45:10|7329.6|7317.6|7330.7|7318.7|7331.2|7319.2|7329.6|7317.6|0
1723452320000|2024-08-12 08:45:20|7330.2|7318.2|7314.2|7302.2|7330.8|7318.8|7314.2|7302.2|2
1723452330000|2024-08-12 08:45:30|7313.7|7301.7|7312.2|7300.2|7313.7|7301.7|7308.6|7296.6|20
1723452340000|2024-08-12 08:45:40|7339.6|7327.6|7370|7358|7370|7358|7339.6|7327.6|1
1723452350000|2024-08-12 08:45:50|7370.6|7358.6|7370.1|7358.1|7370.8|7358.8|7369.6|7357.6|0
1723452360000|2024-08-12 08:46:00|7343|7331|7342.1|7330.1|7343.7|7331.7|7340.5|7328.5|1
1723452370000|2024-08-12 08:46:10|7341.7|7329.7|7349.6|7337.6|7355|7343|7341.5|7329.5|1
1723452380000|2024-08-12 08:46:20|7354.4|7342.4|7347.6|7335.6|7354.4|7342.4|7347.6|7335.6|3
1723452390000|2024-08-12 08:46:30|7346.2|7334.2|7357.3|7345.3|7357.3|7345.3|7339.5|7327.5|0
1723452400000|2024-08-12 08:46:40|7357.9|7345.9|7360.6|7348.6|7361|7349|7357.5|7345.5|0
1723452410000|2024-08-12 08:46:50|7363.4|7351.4|7371.8|7359.8|7371.8|7359.8|7362.4|7350.4|0
1723452420000|2024-08-12 08:47:00|7375.3|7363.3|7394.2|7382.2|7394.2|7382.2|7375.3|7363.3|4
1723452430000|2024-08-12 08:47:10|7390.1|7378.1|7378.4|7366.4|7393.4|7381.4|7373.3|7361.3|2
1723452440000|2024-08-12 08:47:20|7377.9|7365.9|7390.3|7378.3|7390.3|7378.3|7377.9|7365.9|0
1723452450000|2024-08-12 08:47:30|7390.2|7378.2|7386.9|7374.9|7390.2|7378.2|7378.6|7366.6|0
1723452460000|2024-08-12 08:47:40|7379|7367|7377.6|7365.6|7386.6|7374.6|7376.6|7364.6|0
1723452470000|2024-08-12 08:47:50|7377.1|7365.1|7377.1|7365.1|7380.3|7368.3|7376.3|7364.3|0
1723452480000|2024-08-12 08:48:00|7376.6|7364.6|7361.2|7349.2|7377.3|7365.3|7361.2|7349.2|0
1723452490000|2024-08-12 08:48:10|7360.7|7348.7|7369.2|7357.2|7369.2|7357.2|7360.7|7348.7|0
1723452500000|2024-08-12 08:48:20|7373.3|7361.3|7384|7372|7385.8|7373.8|7371.2|7359.2|0
1723452510000|2024-08-12 08:48:30|7385.8|7373.8|7393|7381|7393|7381|7383.9|7371.9|2
1723452520000|2024-08-12 08:48:40|7391.3|7379.3|7393.2|7381.2|7393.6|7381.6|7389.9|7377.9|1
1723452530000|2024-08-12 08:48:50|7392.6|7380.6|7392.6|7380.6|7392.6|7380.6|7392.6|7380.6|0
1723452540000|2024-08-12 08:49:00|7390.3|7378.3|7386.1|7374.1|7390.3|7378.3|7386.1|7374.1|1
1723452550000|2024-08-12 08:49:10|7384.7|7372.7|7384|7372|7384.7|7372.7|7383.2|7371.2|1
1723452560000|2024-08-12 08:49:20|7389.2|7377.2|7389.2|7377.2|7391.1|7379.1|7389.2|7377.2|0
1723452570000|2024-08-12 08:49:30|7388.2|7376.2|7390.5|7378.5|7392.4|7380.4|7388.2|7376.2|0
1723452580000|2024-08-12 08:49:40|7388.2|7376.2|7386.1|7374.1|7388.2|7376.2|7386.1|7374.1|1
1723452590000|2024-08-12 08:49:50|7384.2|7372.2|7384.1|7372.1|7384.2|7372.2|7384.1|7372.1|0
1723452600000|2024-08-12 08:50:00|7383.2|7371.2|7383.6|7371.6|7383.6|7371.6|7383.1|7371.1|0
1723452610000|2024-08-12 08:50:10|7383.5|7371.5|7383.4|7371.4|7383.5|7371.5|7383.4|7371.4|0
1723452620000|2024-08-12 08:50:20|7383.3|7371.3|7375.3|7363.3|7383.3|7371.3|7375.2|7363.2|1
1723452640000|2024-08-12 08:50:40|7375.2|7363.2|7375.2|7363.2|7375.2|7363.2|7375.1|7363.1|0
1723452650000|2024-08-12 08:50:50|7375.3|7363.3|7375.3|7363.3|7375.3|7363.3|7375.3|7363.3|0
1723452660000|2024-08-12 08:51:00|7375.1|7363.1|7356.1|7344.1|7375.2|7363.2|7356.1|7344.1|1
1723452670000|2024-08-12 08:51:10|7355.9|7343.9|7362.7|7350.7|7362.8|7350.8|7355.9|7343.9|0
1723452680000|2024-08-12 08:51:20|7363.6|7351.6|7363.5|7351.5|7363.6|7351.6|7362.5|7350.5|0
1723452690000|2024-08-12 08:51:30|7363.4|7351.4|7364.4|7352.4|7364.4|7352.4|7362|7350|0
1723452700000|2024-08-12 08:51:40|7363.9|7351.9|7365.3|7353.3|7365.3|7353.3|7363.9|7351.9|0
1723452720000|2024-08-12 08:52:00|7364.8|7352.8|7363.4|7351.4|7364.9|7352.9|7363.3|7351.3|1
1723452730000|2024-08-12 08:52:10|7364.9|7352.9|7364.9|7352.9|7364.9|7352.9|7364.9|7352.9|0
1723452740000|2024-08-12 08:52:20|7364.8|7352.8|7366.6|7354.6|7366.6|7354.6|7364.7|7352.7|0
1723452750000|2024-08-12 08:52:30|7366.2|7354.2|7365.2|7353.2|7366.2|7354.2|7362.8|7350.8|0
1723452760000|2024-08-12 08:52:40|7365.1|7353.1|7363.3|7351.3|7365.1|7353.1|7362.8|7350.8|0
1723452770000|2024-08-12 08:52:50|7362.8|7350.8|7362.3|7350.3|7362.8|7350.8|7362.3|7350.3|0
1723452780000|2024-08-12 08:53:00|7362.2|7350.2|7357.9|7345.9|7362.2|7350.2|7354.2|7342.2|6
1723452790000|2024-08-12 08:53:10|7356|7344|7352.8|7340.8|7356|7344|7352.8|7340.8|2
1723452800000|2024-08-12 08:53:20|7352.9|7340.9|7320.5|7308.5|7352.9|7340.9|7319|7307|1
1723452810000|2024-08-12 08:53:30|7321.4|7309.4|7322.1|7310.1|7322.1|7310.1|7318.5|7306.5|0
1723452820000|2024-08-12 08:53:40|7321.4|7309.4|7337|7325|7337|7325|7321.4|7309.4|1
1723452830000|2024-08-12 08:53:50|7337.8|7325.8|7343.5|7331.5|7345|7333|7337.8|7325.8|1
1723452840000|2024-08-12 08:54:00|7340.2|7328.2|7343.5|7331.5|7348.1|7336.1|7338.1|7326.1|0
1723452850000|2024-08-12 08:54:10|7346.5|7334.5|7338.9|7330.9|7346.5|7334.5|7338.9|7330.9|0
1723452860000|2024-08-12 08:54:20|7341|7329|7340|7328|7341|7329|7340|7328|2
1723452870000|2024-08-12 08:54:30|7339.9|7327.9|7339.5|7327.5|7339.9|7327.9|7339.5|7327.5|0
1723452880000|2024-08-12 08:54:40|7340|7328|7340|7328|7340|7328|7340|7328|0
1723452890000|2024-08-12 08:54:50|7339.9|7327.9|7333.3|7321.3|7339.9|7327.9|7332.3|7320.3|0
1723452900000|2024-08-12 08:55:00|7333.4|7321.4|7332.5|7320.5|7333.4|7321.4|7332.5|7320.5|0
1723452910000|2024-08-12 08:55:10|7333|7321|7333|7321|7333.9|7321.9|7333|7321|1
1723452920000|2024-08-12 08:55:20|7332.9|7320.9|7332.5|7320.5|7332.9|7320.9|7332.5|7320.5|0
1723452930000|2024-08-12 08:55:30|7332.2|7320.2|7332.2|7320.2|7332.2|7320.2|7332.2|7320.2|0
1723452940000|2024-08-12 08:55:40|7331.6|7319.6|7328.3|7316.3|7331.6|7319.6|7327.9|7315.9|0
1723452950000|2024-08-12 08:55:50|7324.3|7312.3|7329.2|7317.2|7330.7|7318.7|7324.3|7312.3|3
1723452960000|2024-08-12 08:56:00|7329.3|7317.3|7329.7|7317.7|7329.7|7317.7|7329.3|7317.3|0
1723452970000|2024-08-12 08:56:10|7329.3|7317.3|7332.6|7320.6|7332.6|7320.6|7329.3|7317.3|0
1723452980000|2024-08-12 08:56:20|7334.7|7322.7|7333.2|7321.2|7334.7|7322.7|7333.2|7321.2|2
1723452990000|2024-08-12 08:56:30|7333.6|7321.6|7333.2|7321.2|7333.7|7321.7|7333.2|7321.2|1
1723453000000|2024-08-12 08:56:40|7333.3|7321.3|7333.7|7321.7|7333.7|7321.7|7333.3|7321.3|0
1723453010000|2024-08-12 08:56:50|7333.6|7321.6|7332.7|7320.7|7333.7|7321.7|7332.7|7320.7|0
1723453020000|2024-08-12 08:57:00|7331.8|7319.8|7331.8|7319.8|7331.8|7319.8|7331.8|7319.8|0
1723453030000|2024-08-12 08:57:10|7325.3|7313.3|7325.3|7313.3|7325.3|7313.3|7325.3|7313.3|0
1723453040000|2024-08-12 08:57:20|7325.2|7313.2|7325.2|7313.2|7325.2|7313.2|7325.2|7313.2|0
1723453050000|2024-08-12 08:57:30|7324.1|7312.1|7325.1|7313.1|7325.1|7313.1|7324.1|7312.1|2
1723453060000|2024-08-12 08:57:40|7326|7314|7325.3|7313.3|7328.1|7316.1|7323|7311|1
1723453070000|2024-08-12 08:57:50|7327.2|7315.2|7327.2|7315.2|7327.2|7315.2|7327.2|7315.2|0
1723453080000|2024-08-12 08:58:00|7327.1|7315.1|7327.2|7315.2|7327.2|7315.2|7324.3|7312.3|1
1723453090000|2024-08-12 08:58:10|7325.8|7313.8|7325.8|7313.8|7325.8|7313.8|7325.8|7313.8|0
1723453110000|2024-08-12 08:58:30|7324.9|7312.9|7324|7312|7324.9|7312.9|7322.6|7310.6|1
1723453120000|2024-08-12 08:58:40|7325.4|7313.4|7325.4|7313.4|7325.4|7313.4|7325.4|7313.4|0
1723453130000|2024-08-12 08:58:50|7324.5|7312.5|7323.4|7311.4|7324.5|7312.5|7321.7|7309.7|6
1723453140000|2024-08-12 08:59:00|7331.2|7319.2|7333.8|7321.8|7334.8|7322.8|7331.2|7319.2|0
1723453150000|2024-08-12 08:59:10|7335.2|7323.2|7336.9|7324.9|7336.9|7324.9|7335|7323|0
1723453170000|2024-08-12 08:59:30|7336.8|7324.8|7336.8|7324.8|7336.8|7324.8|7336.8|7324.8|0
1723453180000|2024-08-12 08:59:40|7344.9|7332.9|7369.3|7357.3|7369.3|7357.3|7344.8|7332.8|7
1723453190000|2024-08-12 08:59:50|7370.2|7358.2|7380.9|7368.9|7383|7371|7370.2|7358.2|3
1723453200000|2024-08-12 09:00:00|7376.8|7364.8|7381.7|7369.7|7382.1|7370.1|7373.9|7361.9|0
1723453210000|2024-08-12 09:00:10|7380.7|7368.7|7380.7|7368.7|7380.7|7368.7|7380.7|7368.7|0
1723453220000|2024-08-12 09:00:20|7373.8|7361.8|7369.3|7357.3|7373.8|7361.8|7368.5|7356.5|3
1723453230000|2024-08-12 09:00:30|7368.5|7356.5|7357.5|7345.5|7368.5|7356.5|7355.4|7343.4|1
1723453240000|2024-08-12 09:00:40|7358.4|7346.4|7355.6|7343.6|7358.5|7346.5|7355|7343|0
1723453250000|2024-08-12 09:00:50|7355.3|7343.3|7350.2|7338.2|7355.3|7343.3|7350.2|7338.2|2
1723453280000|2024-08-12 09:01:20|7348.8|7336.8|7355.9|7343.9|7355.9|7343.9|7348|7336|0
1723453290000|2024-08-12 09:01:30|7379.3|7367.3|7384.1|7372.1|7384.1|7372.1|7379.3|7367.3|1
1723453300000|2024-08-12 09:01:40|7407.7|7395.7|7407.8|7395.8|7407.8|7395.8|7403.4|7391.4|2
1723453310000|2024-08-12 09:01:50|7407.9|7395.9|7409.2|7397.2|7409.2|7397.2|7407.9|7395.9|0
1723453320000|2024-08-12 09:02:00|7409.7|7397.7|7409.7|7397.7|7409.7|7397.7|7409.7|7397.7|0
1723453330000|2024-08-12 09:02:10|7409.3|7397.3|7409.2|7397.2|7409.3|7397.3|7409.2|7397.2|0
1723453340000|2024-08-12 09:02:20|7409.4|7397.4|7409.4|7397.4|7409.4|7397.4|7409.4|7397.4|0
1723453360000|2024-08-12 09:02:40|7409.7|7397.7|7418.4|7406.4|7420.4|7408.4|7409.7|7397.7|0
1723453370000|2024-08-12 09:02:50|7418.6|7406.6|7421|7409|7422.3|7410.3|7418.6|7406.6|0
1723453380000|2024-08-12 09:03:00|7421.5|7409.5|7421.3|7409.3|7421.5|7409.5|7421.3|7409.3|0
1723453390000|2024-08-12 09:03:10|7420.8|7408.8|7425.1|7413.1|7425.6|7413.6|7420.1|7408.1|3
1723453400000|2024-08-12 09:03:20|7425|7413|7424.6|7412.6|7425.3|7413.3|7422|7410|1
1723453410000|2024-08-12 09:03:30|7425.6|7413.6|7431.5|7419.5|7431.5|7419.5|7425.6|7413.6|0
1723453420000|2024-08-12 09:03:40|7427|7421|7429.5|7417.5|7429.5|7421|7427|7417.5|2
1723453430000|2024-08-12 09:03:50|7424.5|7412.5|7424|7412|7424.9|7412.9|7424|7412|0
1723453440000|2024-08-12 09:04:00|7424.5|7412.5|7424.5|7412.5|7424.5|7412.5|7424.5|7412.5|0
1723453450000|2024-08-12 09:04:10|7421.7|7409.7|7422.1|7410.1|7422.1|7410.1|7421.7|7409.7|0
1723453460000|2024-08-12 09:04:20|7423.1|7411.1|7422.2|7410.2|7423.1|7411.1|7419.4|7407.4|0
1723453470000|2024-08-12 09:04:30|7420.8|7408.8|7420.8|7408.8|7420.8|7408.8|7420.8|7408.8|0
1723453480000|2024-08-12 09:04:40|7419.4|7407.4|7421.7|7409.7|7421.7|7409.7|7419|7407|2
1723453490000|2024-08-12 09:04:50|7421.6|7409.6|7401.9|7389.9|7421.7|7409.7|7401.9|7389.9|0
1723453500000|2024-08-12 09:05:00|7408.3|7396.3|7411.8|7399.8|7411.8|7399.8|7405|7393|0
1723453510000|2024-08-12 09:05:10|7411.3|7399.3|7410.6|7402.6|7413.1|7403.1|7410.4|7398.4|0
1723453520000|2024-08-12 09:05:20|7388.5|7376.5|7389.7|7377.7|7393|7381|7381.4|7369.4|2
1723453530000|2024-08-12 09:05:30|7387.4|7375.4|7384.5|7372.5|7387.4|7375.4|7378.6|7366.6|0
1723453540000|2024-08-12 09:05:40|7384.6|7372.6|7387|7375|7388.5|7376.5|7384.3|7372.3|0
1723453560000|2024-08-12 09:06:00|7386.9|7374.9|7383.1|7371.1|7387|7375|7380.7|7368.7|0
1723453580000|2024-08-12 09:06:20|7382.8|7370.8|7379.4|7367.4|7382.8|7370.8|7379.4|7367.4|0
1723453590000|2024-08-12 09:06:30|7379.9|7367.9|7380.3|7368.3|7380.3|7368.3|7377.9|7365.9|0
1723453600000|2024-08-12 09:06:40|7381.7|7369.7|7381.7|7369.7|7381.7|7369.7|7381.7|7369.7|0
1723453610000|2024-08-12 09:06:50|7381.6|7369.6|7377.9|7365.9|7381.6|7369.6|7377.9|7365.9|0
1723453620000|2024-08-12 09:07:00|7377|7365|7375.8|7363.8|7377|7365|7375.8|7363.8|1
1723453630000|2024-08-12 09:07:10|7376.3|7364.3|7372.8|7360.8|7376.3|7364.3|7368|7356|0
1723453650000|2024-08-12 09:07:30|7373.3|7361.3|7364.5|7352.5|7373.3|7361.3|7364.5|7352.5|0
1723453660000|2024-08-12 09:07:40|7365|7353|7361.9|7349.9|7365|7353|7361.4|7349.4|0
1723453670000|2024-08-12 09:07:50|7360.4|7348.4|7353.4|7341.4|7360.4|7348.4|7353.4|7341.4|0
1723453680000|2024-08-12 09:08:00|7353.9|7341.9|7358.5|7346.5|7358.5|7346.5|7352|7340|0
1723453690000|2024-08-12 09:08:10|7358|7346|7361.5|7349.5|7362|7350|7358|7346|0
1723453700000|2024-08-12 09:08:20|7363|7351|7363|7351|7363|7351|7363|7351|0
1723453710000|2024-08-12 09:08:30|7363.5|7351.5|7361.1|7349.1|7363.5|7351.5|7361.1|7349.1|0
1723453720000|2024-08-12 09:08:40|7359.5|7347.5|7357.6|7345.6|7359.6|7347.6|7357.6|7345.6|0
1723453730000|2024-08-12 09:08:50|7359.5|7347.5|7375.4|7363.4|7375.9|7363.9|7359.5|7347.5|0
1723453740000|2024-08-12 09:09:00|7376.3|7364.3|7363.6|7351.6|7376.3|7364.3|7363.6|7351.6|1
1723453750000|2024-08-12 09:09:10|7366.8|7354.8|7368.3|7356.3|7368.4|7356.4|7364.8|7352.8|0
1723453760000|2024-08-12 09:09:20|7367.3|7355.3|7367.4|7355.4|7367.4|7355.4|7366.9|7354.9|0
1723453770000|2024-08-12 09:09:30|7367.9|7355.9|7367.9|7355.9|7367.9|7355.9|7367.9|7355.9|0
1723453780000|2024-08-12 09:09:40|7367.8|7355.8|7367.9|7355.9|7367.9|7355.9|7367.8|7355.8|0
1723453790000|2024-08-12 09:09:50|7367.8|7355.8|7368.2|7356.2|7368.2|7356.2|7367.7|7355.7|0
1723453800000|2024-08-12 09:10:00|7375.6|7363.6|7372.3|7360.3|7378.8|7366.8|7372.2|7360.2|1
1723453810000|2024-08-12 09:10:10|7371.8|7359.8|7371.9|7359.9|7371.9|7359.9|7371.8|7359.8|0
1723453850000|2024-08-12 09:10:50|7373.4|7361.4|7372.6|7360.6|7373.9|7361.9|7372.6|7360.6|0
1723453860000|2024-08-12 09:11:00|7373.1|7361.1|7373.1|7361.1|7373.1|7361.1|7373.1|7361.1|0
1723453870000|2024-08-12 09:11:10|7375.1|7363.1|7375.1|7363.1|7375.1|7363.1|7375.1|7363.1|0
1723453890000|2024-08-12 09:11:30|7376.4|7364.4|7376.4|7364.4|7376.4|7364.4|7376.4|7364.4|0
1723453900000|2024-08-12 09:11:40|7376.5|7364.5|7375.3|7363.3|7376.5|7364.5|7375.3|7363.3|1
1723453910000|2024-08-12 09:11:50|7375.2|7363.2|7378.2|7366.2|7378.3|7366.3|7375.2|7363.2|0
1723453920000|2024-08-12 09:12:00|7377.8|7365.8|7377.9|7365.9|7378.3|7366.3|7377.8|7365.8|6
1723453930000|2024-08-12 09:12:10|7377.8|7365.8|7377.8|7365.8|7377.9|7365.9|7377.8|7365.8|0
1723453940000|2024-08-12 09:12:20|7379.7|7367.7|7370|7358|7381.1|7369.1|7369.5|7357.5|1
1723453950000|2024-08-12 09:12:30|7369.5|7357.5|7373.3|7361.3|7373.3|7361.3|7366.6|7354.6|0
1723453960000|2024-08-12 09:12:40|7373.5|7361.5|7373.1|7361.1|7373.5|7361.5|7373.1|7361.1|0
1723453970000|2024-08-12 09:12:50|7372.5|7360.5|7371.8|7359.8|7372.5|7360.5|7364.9|7352.9|0
1723453980000|2024-08-12 09:13:00|7370.9|7358.9|7395.4|7383.4|7395.4|7383.4|7370.9|7358.9|1
1723453990000|2024-08-12 09:13:10|7395.5|7383.5|7399.5|7387.5|7403.9|7391.9|7395|7383|1
1723454000000|2024-08-12 09:13:20|7399.4|7387.4|7399|7387|7399.4|7387.4|7398.9|7386.9|0
1723454010000|2024-08-12 09:13:30|7399.4|7387.4|7400.1|7388.1|7400.1|7388.1|7398.7|7386.7|0
1723454020000|2024-08-12 09:13:40|7399.1|7387.1|7401.1|7389.1|7403.4|7391.4|7399.1|7387.1|3
1723454030000|2024-08-12 09:13:50|7401.2|7389.2|7405.1|7393.1|7405.1|7393.1|7401.2|7389.2|0
1723454040000|2024-08-12 09:14:00|7405.2|7393.2|7408.1|7396.1|7408.1|7396.1|7405.2|7393.2|0
1723454050000|2024-08-12 09:14:10|7410.6|7398.6|7411.1|7399.1|7411.6|7399.6|7410.6|7398.6|1
1723454060000|2024-08-12 09:14:20|7409.7|7397.7|7415.7|7403.7|7416.2|7404.2|7409.7|7397.7|1
1723454070000|2024-08-12 09:14:30|7415.8|7403.8|7415.8|7403.8|7415.8|7403.8|7415.8|7403.8|0
1723454080000|2024-08-12 09:14:40|7418.2|7406.2|7420.6|7408.6|7420.6|7408.6|7418.1|7406.1|0
1723454090000|2024-08-12 09:14:50|7421.1|7409.1|7430.1|7418.1|7431.9|7419.9|7421.1|7409.1|2
1723454100000|2024-08-12 09:15:00|7430.5|7418.5|7430.5|7418.5|7430.5|7418.5|7429.6|7417.6|1
1723454110000|2024-08-12 09:15:10|7431.5|7419.5|7431.5|7419.5|7431.5|7419.5|7431.5|7419.5|0
1723454120000|2024-08-12 09:15:20|||||||||1
1723454140000|2024-08-12 09:15:40|7434.2|7422.2|7446.5|7434.5|7447.4|7435.4|7434.2|7422.2|17
1723454150000|2024-08-12 09:15:50|7445|7433|7446.4|7434.4|7448.4|7436.4|7444|7432|0
1723454160000|2024-08-12 09:16:00|7448.3|7436.3|7445|7433|7448.3|7436.3|7445|7433|0
1723454170000|2024-08-12 09:16:10|7444.5|7432.5|7433.4|7421.4|7444.5|7432.5|7427.4|7415.4|0
1723454180000|2024-08-12 09:16:20|7433.1|7421.1|7440.7|7428.7|7442.5|7430.5|7426.7|7414.7|0
1723454190000|2024-08-12 09:16:30|7442.1|7430.1|7453|7441|7453|7441|7442.1|7430.1|2
1723454200000|2024-08-12 09:16:40|7469.8|7457.8|7459|7447|7470.8|7458.8|7457.5|7445.5|1
1723454210000|2024-08-12 09:16:50|7461|7449|7473|7461|7476.1|7464.1|7459.1|7447.1|0
1723454220000|2024-08-12 09:17:00|7472.5|7460.5|7472.6|7460.6|7472.6|7460.6|7472.5|7460.5|0
1723454230000|2024-08-12 09:17:10|7467.4|7455.4|7467.4|7455.4|7467.4|7455.4|7467.4|7455.4|0
1723454240000|2024-08-12 09:17:20|7464.6|7452.6|7464.6|7452.6|7464.6|7452.6|7464.6|7452.6|0
1723454250000|2024-08-12 09:17:30|||||||||1
1723454270000|2024-08-12 09:17:50|7464.5|7452.5|7468.2|7456.2|7468.2|7456.2|7464.5|7452.5|0
1723454280000|2024-08-12 09:18:00|7464.5|7452.5|7464.5|7452.5|7464.5|7452.5|7464.5|7452.5|0
1723454300000|2024-08-12 09:18:20|7464|7452|7464|7452|7464|7452|7464|7452|0
1723454320000|2024-08-12 09:18:40|7464.1|7452.1|7464.1|7452.1|7464.1|7452.1|7464.1|7452.1|0
1723454350000|2024-08-12 09:19:10|7463.6|7451.6|7464.1|7452.1|7464.1|7452.1|7463.6|7451.6|0
1723454360000|2024-08-12 09:19:20|7467.6|7455.6|7463.1|7451.1|7468.1|7456.1|7463.1|7451.1|0
1723454370000|2024-08-12 09:19:30|7462.6|7450.6|7467.2|7455.2|7467.2|7455.2|7462.6|7450.6|0
1723454380000|2024-08-12 09:19:40|7469.1|7457.1|7469.1|7457.1|7469.1|7457.1|7467.1|7455.1|0
1723454390000|2024-08-12 09:19:50|7474|7462|7478.1|7466.1|7478.1|7466.1|7474|7462|0
1723454400000|2024-08-12 09:20:00|7481.1|7469.1|7481.1|7469.1|7481.6|7469.6|7481.1|7469.1|0
1723454410000|2024-08-12 09:20:10|7481|7469|7479.6|7467.6|7481|7469|7479.6|7467.6|0
1723454420000|2024-08-12 09:20:20|7483.6|7471.6|7483.9|7471.9|7484|7472|7483.6|7471.6|6
1723454450000|2024-08-12 09:20:50|7483.2|7471.2|7483.1|7471.1|7483.2|7471.2|7483.1|7471.1|0
1723454460000|2024-08-12 09:21:00|7480.3|7468.3|7477.9|7465.9|7480.3|7468.3|7477.9|7465.9|0
1723454470000|2024-08-12 09:21:10|7483.2|7471.2|7482.6|7470.6|7483.2|7471.2|7481.6|7469.6|0
1723454480000|2024-08-12 09:21:20|7480.7|7468.7|7466.3|7454.3|7481.2|7469.2|7465.3|7453.3|1
1723454490000|2024-08-12 09:21:30|7466.7|7454.7|7466.1|7454.1|7466.7|7454.7|7464.7|7452.7|4
1723454500000|2024-08-12 09:21:40|7464.7|7452.7|7464.7|7452.7|7464.7|7452.7|7464.7|7452.7|0
1723454510000|2024-08-12 09:21:50|7464.1|7452.1|7466.4|7454.4|7466.4|7454.4|7464.1|7452.1|0
1723454520000|2024-08-12 09:22:00|7464.9|7452.9|7464.9|7452.9|7464.9|7452.9|7458.9|7446.9|0
1723454530000|2024-08-12 09:22:10|7464.8|7452.8|7464.9|7452.9|7464.9|7452.9|7464.8|7452.8|0
1723454560000|2024-08-12 09:22:40|7482.9|7470.9|7482.9|7470.9|7482.9|7470.9|7482.4|7470.4|0
1723454570000|2024-08-12 09:22:50|7483.3|7471.3|7483.3|7471.3|7484.3|7472.3|7483.3|7471.3|0
1723454590000|2024-08-12 09:23:10|7484.3|7472.3|7484.8|7472.8|7484.8|7472.8|7484.3|7472.3|0
1723454600000|2024-08-12 09:23:20|7483.8|7471.8|7498.8|7486.8|7498.9|7486.9|7483.8|7471.8|0
1723454610000|2024-08-12 09:23:30|7498.7|7486.7|7498.7|7486.7|7498.7|7486.7|7498.7|7486.7|0
1723454620000|2024-08-12 09:23:40|7499.2|7487.2|7498.9|7486.9|7500.9|7488.9|7498.1|7486.1|1
1723454630000|2024-08-12 09:23:50|7498.8|7486.8|7498.8|7486.8|7498.8|7486.8|7498.8|7486.8|0
1723454640000|2024-08-12 09:24:00|7496.9|7484.9|7484.7|7472.7|7496.9|7484.9|7484.7|7472.7|0
1723454650000|2024-08-12 09:24:10|7488.9|7476.9|7484.3|7472.3|7489.4|7477.4|7484.3|7472.3|0
1723454660000|2024-08-12 09:24:20|7484.1|7472.1|7473.7|7461.7|7484.1|7472.1|7473.2|7461.2|0
1723454670000|2024-08-12 09:24:30|7473.2|7461.2|7470.1|7458.1|7473.2|7461.2|7469.7|7457.7|0
1723454690000|2024-08-12 09:24:50|7470.7|7458.7|7472.7|7460.7|7472.7|7460.7|7470.1|7458.1|3
1723454700000|2024-08-12 09:25:00|7472.2|7460.2|7472.2|7460.2|7472.2|7460.2|7470.1|7458.1|0
1723454710000|2024-08-12 09:25:10|7472.6|7460.6|7472.6|7460.6|7473.1|7461.1|7472.2|7460.2|0
1723454720000|2024-08-12 09:25:20|7478.1|7466.1|7486.6|7474.6|7487.1|7475.1|7478.1|7466.1|2
1723454730000|2024-08-12 09:25:30|7487.1|7475.1|7487.1|7475.1|7487.1|7475.1|7486.6|7474.6|0
1723454740000|2024-08-12 09:25:40|7487.6|7475.6|7491.6|7479.6|7493.1|7481.1|7487.6|7475.6|0
1723454750000|2024-08-12 09:25:50|7491.1|7479.1|7489.1|7477.1|7495.6|7483.6|7487.4|7475.4|1
1723454760000|2024-08-12 09:26:00|7488.6|7476.6|7492.6|7480.6|7492.6|7480.6|7487.5|7475.5|1
1723454770000|2024-08-12 09:26:10|7492.7|7480.7|7496.6|7484.6|7496.6|7484.6|7492.7|7480.7|0
1723454780000|2024-08-12 09:26:20|7496.1|7484.1|7486.2|7474.2|7496.1|7484.1|7482.4|7470.4|0
1723454790000|2024-08-12 09:26:30|7486.1|7474.1|7486.7|7474.7|7488|7476|7485.2|7473.2|0
1723454800000|2024-08-12 09:26:40|7487.7|7475.7|7500.7|7488.7|7500.7|7488.7|7487.7|7475.7|0
1723454810000|2024-08-12 09:26:50|7500.6|7488.6|7500.6|7488.6|7500.6|7488.6|7500.6|7488.6|0
1723454820000|2024-08-12 09:27:00|7502.4|7490.4|7502.5|7490.5|7502.5|7490.5|7501.7|7489.7|1
1723454830000|2024-08-12 09:27:10|7502|7490|7501.1|7489.1|7502|7490|7501|7489|0
1723454840000|2024-08-12 09:27:20|7501.5|7489.5|7489.8|7477.8|7502.5|7490.5|7488.6|7476.6|1
1723454850000|2024-08-12 09:27:30|7487.2|7475.2|7484.6|7472.6|7487.2|7475.2|7484.6|7472.6|0
1723454860000|2024-08-12 09:27:40|7487.8|7475.8|7485.1|7473.1|7487.8|7475.8|7485.1|7473.1|1
1723454870000|2024-08-12 09:27:50|7484.8|7472.8|7482.5|7470.5|7484.8|7472.8|7480.9|7468.9|1
1723454880000|2024-08-12 09:28:00|7483|7471|7482.8|7470.8|7483|7471|7481.2|7469.2|1
1723454890000|2024-08-12 09:28:10|7482.9|7470.9|7484.2|7472.2|7484.2|7472.2|7482.9|7470.9|1
1723454900000|2024-08-12 09:28:20|7483|7471|7474.7|7462.7|7483|7471|7473.2|7461.2|3
1723454910000|2024-08-12 09:28:30|7474.2|7462.2|7473.6|7461.6|7474.2|7462.2|7472|7460|0
1723454920000|2024-08-12 09:28:40|7474.3|7462.3|7470.5|7458.5|7475.5|7463.5|7470.5|7458.5|0
1723454930000|2024-08-12 09:28:50|7470|7458|7462.8|7450.8|7471|7459|7462.8|7450.8|0
1723454940000|2024-08-12 09:29:00|7462.4|7450.4|7462.4|7450.4|7462.4|7450.4|7462.4|7450.4|0
1723454950000|2024-08-12 09:29:10|7464.9|7452.9|7463.9|7451.9|7464.9|7452.9|7463.9|7451.9|0
1723454970000|2024-08-12 09:29:30|7463.8|7451.8|7461|7449|7463.8|7451.8|7461|7449|0
1723454980000|2024-08-12 09:29:40|7460.5|7448.5|7460.6|7448.6|7460.6|7448.6|7460.5|7448.5|0
1723454990000|2024-08-12 09:29:50|7462.4|7450.4|7461.4|7449.4|7463.4|7451.4|7461.4|7449.4|0
1723455020000|2024-08-12 09:30:20|7460|7448|7460|7448|7460|7448|7460|7448|0
1723455050000|2024-08-12 09:30:50|7460.5|7448.5|7460.5|7448.5|7460.5|7448.5|7460.5|7448.5|0
1723455060000|2024-08-12 09:31:00|7461|7449|7457.7|7445.7|7461|7449|7457.7|7445.7|0
1723455070000|2024-08-12 09:31:10|7460.9|7448.9|7460.9|7448.9|7460.9|7448.9|7460.9|7448.9|0
1723455090000|2024-08-12 09:31:30|7458.4|7446.4|7444.6|7432.6|7458.4|7446.4|7444.6|7432.6|6
1723455100000|2024-08-12 09:31:40|7444.5|7432.5|7449.1|7437.1|7449.1|7437.1|7443.6|7431.6|0
1723455110000|2024-08-12 09:31:50|7448.6|7436.6|7448.5|7436.5|7451.4|7439.4|7448.5|7436.5|0
1723455130000|2024-08-12 09:32:10|7449.5|7437.5|7449.5|7437.5|7449.5|7437.5|7449.5|7437.5|0
1723455140000|2024-08-12 09:32:20|7449.3|7437.3|7449.3|7437.3|7449.3|7437.3|7449.3|7437.3|1
1723455150000|2024-08-12 09:32:30|7448.4|7436.4|7448.4|7436.4|7448.4|7436.4|7448.4|7436.4|0
1723455160000|2024-08-12 09:32:40|7447.5|7435.5|7447.5|7435.5|7447.5|7435.5|7447.5|7435.5|0
1723455170000|2024-08-12 09:32:50|7448.4|7436.4|7449.4|7437.4|7449.4|7437.4|7448.4|7436.4|1
1723455190000|2024-08-12 09:33:10|7448.4|7436.4|7449.4|7437.4|7449.4|7437.4|7445.4|7433.4|0
1723455210000|2024-08-12 09:33:30|7450.3|7438.3|7451.3|7439.3|7451.3|7439.3|7450.3|7438.3|0
1723455220000|2024-08-12 09:33:40|7450.4|7438.4|7450.4|7438.4|7450.4|7438.4|7450.4|7438.4|0
1723455260000|2024-08-12 09:34:20|7437.9|7425.9|7431.1|7419.1|7437.9|7425.9|7431.1|7419.1|5
1723455270000|2024-08-12 09:34:30|7430.6|7418.6|7431.7|7419.7|7431.7|7419.7|7430.6|7418.6|0
1723455280000|2024-08-12 09:34:40|7434|7422|7424.4|7412.4|7434|7422|7422|7410|2
1723455290000|2024-08-12 09:34:50|7424.5|7412.5|7419.1|7407.1|7424.5|7412.5|7419.1|7407.1|0
1723455300000|2024-08-12 09:35:00|7418.6|7406.6|7416.8|7404.8|7420.6|7408.6|7412.3|7400.3|0
1723455310000|2024-08-12 09:35:10|7422.3|7410.3|7422.4|7410.4|7424.8|7412.8|7419|7407|0
1723455320000|2024-08-12 09:35:20|7422.5|7410.5|7422.9|7410.9|7422.9|7410.9|7422.5|7410.5|0
1723455330000|2024-08-12 09:35:30|7423.3|7411.3|7422.1|7410.1|7423.3|7411.3|7422.1|7410.1|0
1723455340000|2024-08-12 09:35:40|7422|7410|7423|7411|7423|7411|7422|7410|0
1723455350000|2024-08-12 09:35:50|7421.5|7409.5|7423|7411|7423|7411|7421.5|7409.5|0
1723455380000|2024-08-12 09:36:20|7421.5|7409.5|7421.5|7409.5|7421.5|7409.5|7421.5|7409.5|2
1723455390000|2024-08-12 09:36:30|7421|7409|7419.6|7407.6|7421|7409|7419.6|7407.6|0
1723455400000|2024-08-12 09:36:40|7418.5|7406.5|7417.7|7405.7|7418.5|7406.5|7415.3|7403.3|1
1723455410000|2024-08-12 09:36:50|7417.6|7405.6|7416.4|7404.4|7419.6|7407.6|7416.2|7404.2|1
1723455450000|2024-08-12 09:37:30|7416.5|7404.5|7416.5|7404.5|7416.5|7404.5|7416.5|7404.5|0
1723455470000|2024-08-12 09:37:50|7417.6|7405.6|7417.6|7405.6|7417.6|7405.6|7417.6|7405.6|0
1723455480000|2024-08-12 09:38:00|7422|7410|7418.5|7406.5|7422.7|7410.7|7418.5|7406.5|0
1723455510000|2024-08-12 09:38:30|7418.6|7406.6|7418|7406|7420.3|7408.3|7418|7406|0
1723455520000|2024-08-12 09:38:40|7414.6|7402.6|7416.1|7404.1|7416.1|7404.1|7414.6|7402.6|0
1723455560000|2024-08-12 09:39:20|7419|7407|7421.1|7409.1|7421.1|7409.1|7419|7407|0
1723455570000|2024-08-12 09:39:30|7422|7410|7422.5|7410.5|7422.5|7410.5|7422|7410|0
1723455580000|2024-08-12 09:39:40|7422.3|7410.3|7422.5|7410.5|7422.7|7410.7|7422.3|7410.3|0
1723455600000|2024-08-12 09:40:00|7422|7410|7433.6|7421.6|7439.6|7427.6|7422|7410|0
1723455610000|2024-08-12 09:40:10|7434.5|7422.5|7437.9|7425.9|7437.9|7425.9|7434.5|7422.5|0
1723455620000|2024-08-12 09:40:20|7438.4|7426.4|7438.4|7426.4|7438.4|7426.4|7438.4|7426.4|0
1723455630000|2024-08-12 09:40:30|7439.3|7427.3|7439.2|7427.2|7439.6|7427.6|7439.2|7427.2|0
1723455640000|2024-08-12 09:40:40|7437.8|7425.8|7437.3|7425.3|7437.8|7425.8|7436.8|7424.8|0
1723455650000|2024-08-12 09:40:50|7436.7|7424.7|7436.7|7424.7|7436.7|7424.7|7436.7|7424.7|0
1723455670000|2024-08-12 09:41:10|7428.7|7416.7|7427.2|7415.2|7428.7|7416.7|7423.2|7411.2|0
1723455680000|2024-08-12 09:41:20|7427.5|7415.5|7427.5|7415.5|7427.5|7415.5|7427.5|7415.5|0
1723455690000|2024-08-12 09:41:30|7427.6|7415.6|7429|7417|7430.4|7418.4|7427.6|7415.6|0
1723455700000|2024-08-12 09:41:40|7428.7|7416.7|7428.7|7416.7|7428.7|7416.7|7428.7|7416.7|0
1723455710000|2024-08-12 09:41:50|7427.3|7415.3|7427.8|7415.8|7427.8|7415.8|7426.8|7414.8|0
1723455720000|2024-08-12 09:42:00|7427.3|7415.3|7427.3|7415.3|7427.3|7415.3|7427.3|7415.3|0
1723455740000|2024-08-12 09:42:20|7426.8|7414.8|7426.8|7414.8|7426.8|7414.8|7426.8|7414.8|0
1723455760000|2024-08-12 09:42:40|7426.2|7414.2|7417.6|7405.6|7426.2|7414.2|7416.3|7404.3|0
1723455770000|2024-08-12 09:42:50|7415.8|7403.8|7415.6|7403.6|7415.8|7403.8|7414.4|7402.4|1
1723455780000|2024-08-12 09:43:00|7414.6|7402.6|7412.1|7400.1|7415.6|7403.6|7406.2|7394.2|0
1723455790000|2024-08-12 09:43:10|7412.2|7400.2|7411.7|7399.7|7412.2|7400.2|7408.8|7396.8|0
1723455800000|2024-08-12 09:43:20|7413.6|7401.6|7406.2|7394.2|7413.6|7401.6|7406.1|7394.1|0
1723455820000|2024-08-12 09:43:40|7405.6|7393.6|7403.8|7391.8|7405.6|7393.6|7403.8|7391.8|0
1723455830000|2024-08-12 09:43:50|7401.4|7389.4|7396.1|7384.1|7401.4|7389.4|7396.1|7384.1|1
1723455840000|2024-08-12 09:44:00|7396.2|7384.2|7396.2|7384.2|7396.2|7384.2|7396.2|7384.2|0
1723455860000|2024-08-12 09:44:20|7415|7403|7415.4|7403.4|7417.6|7405.6|7415|7403|1
1723455870000|2024-08-12 09:44:30|7414.9|7402.9|7413.9|7401.9|7416|7404|7413.9|7401.9|0
1723455880000|2024-08-12 09:44:40|7413.3|7401.3|7413.1|7401.1|7413.3|7401.3|7411|7399|0
1723455890000|2024-08-12 09:44:50|7414.1|7402.1|7414.1|7402.1|7414.1|7402.1|7414.1|7402.1|0
1723455900000|2024-08-12 09:45:00|7414.6|7402.6|7413.6|7401.6|7415.6|7403.6|7413.6|7401.6|0
1723455910000|2024-08-12 09:45:10|7413.4|7401.4|7408.6|7396.6|7413.4|7401.4|7408.5|7396.5|0
1723455920000|2024-08-12 09:45:20|7405.6|7393.6|7405.6|7393.6|7405.6|7393.6|7403.5|7391.5|0
1723455930000|2024-08-12 09:45:30|7403.6|7391.6|7403.6|7391.6|7403.6|7391.6|7403.6|7391.6|0
1723455940000|2024-08-12 09:45:40|7403.5|7391.5|7403.6|7391.6|7403.6|7391.6|7402.6|7390.6|0
1723455950000|2024-08-12 09:45:50|7402.6|7390.6|7402.6|7390.6|7402.6|7390.6|7402.6|7390.6|0
1723455960000|2024-08-12 09:46:00|7402.1|7390.1|7397.6|7385.6|7402.1|7390.1|7396.6|7384.6|0
1723455970000|2024-08-12 09:46:10|7398.6|7386.6|7401.5|7389.5|7401.6|7389.6|7398.6|7386.6|0
1723455980000|2024-08-12 09:46:20|7400.4|7388.4|7400.4|7388.4|7400.4|7388.4|7400.4|7388.4|0
1723455990000|2024-08-12 09:46:30|7402.4|7390.4|7402.4|7390.4|7402.4|7390.4|7402.4|7390.4|0
1723456010000|2024-08-12 09:46:50|7401.4|7389.4|7402.4|7390.4|7402.4|7390.4|7401.4|7389.4|0
1723456020000|2024-08-12 09:47:00|7401.9|7389.9|7396.9|7384.9|7401.9|7389.9|7396.9|7384.9|0
1723456050000|2024-08-12 09:47:30|7396.8|7384.8|7396.8|7384.8|7396.8|7384.8|7396.8|7384.8|0
1723456060000|2024-08-12 09:47:40|7397.2|7385.2|7397.3|7385.3|7397.3|7385.3|7397.2|7385.2|0
1723456070000|2024-08-12 09:47:50|7397|7385|7397.5|7385.5|7397.5|7385.5|7397|7385|0
1723456080000|2024-08-12 09:48:00|7396.5|7384.5|7396.5|7384.5|7396.5|7384.5|7396.5|7384.5|0
1723456090000|2024-08-12 09:48:10|7396.4|7384.4|7395.4|7383.4|7396.4|7384.4|7395.4|7383.4|0
1723456100000|2024-08-12 09:48:20|7395.5|7383.5|7396.4|7384.4|7396.4|7384.4|7395.5|7383.5|0
1723456110000|2024-08-12 09:48:30|7396.6|7384.6|7385|7373|7397.9|7385.9|7384.9|7372.9|0
1723456120000|2024-08-12 09:48:40|7388|7376|7387|7375|7388|7376|7387|7375|0
1723456130000|2024-08-12 09:48:50|7386.8|7374.8|7384|7372|7386.8|7374.8|7384|7372|0
1723456140000|2024-08-12 09:49:00|7382.4|7370.4|7382.4|7370.4|7382.4|7370.4|7382.4|7370.4|0
1723456160000|2024-08-12 09:49:20|7383.5|7371.5|7383.4|7371.4|7383.5|7371.5|7383.4|7371.4|0
1723456170000|2024-08-12 09:49:30|7383|7371|7383|7371|7383|7371|7383|7371|0
1723456180000|2024-08-12 09:49:40|7382.8|7370.8|7382.9|7370.9|7382.9|7370.9|7380.9|7368.9|0
1723456190000|2024-08-12 09:49:50|7381.5|7369.5|7380.5|7368.5|7381.5|7369.5|7380.5|7368.5|0
1723456200000|2024-08-12 09:50:00|7380.8|7368.8|7380.8|7368.8|7380.8|7368.8|7380.8|7368.8|0
1723456220000|2024-08-12 09:50:20|7383.8|7371.8|7381.3|7369.3|7383.8|7371.8|7379.8|7367.8|0
1723456230000|2024-08-12 09:50:30|7380.8|7368.8|7374.3|7362.3|7380.8|7368.8|7369.8|7357.8|0
1723456240000|2024-08-12 09:50:40|7373.8|7361.8|7372.4|7360.4|7373.8|7361.8|7372.4|7360.4|0
1723456250000|2024-08-12 09:50:50|7372.3|7360.3|7374.2|7362.2|7374.8|7362.8|7371.9|7359.9|0
1723456260000|2024-08-12 09:51:00|7373.3|7361.3|7375.9|7363.9|7375.9|7363.9|7373.3|7361.3|0
1723456270000|2024-08-12 09:51:10|7376|7364|7376.4|7364.4|7378.4|7366.4|7375.8|7363.8|0
1723456280000|2024-08-12 09:51:20|7377.3|7365.3|7377.3|7365.3|7377.3|7365.3|7377.3|7365.3|0
1723456290000|2024-08-12 09:51:30|7367.3|7355.3|7365.8|7353.8|7367.3|7355.3|7365.8|7353.8|0
1723456300000|2024-08-12 09:51:40|7360.4|7348.4|7359|7347|7360.4|7348.4|7356|7344|1
1723456320000|2024-08-12 09:52:00|7356.5|7344.5|7355|7343|7356.5|7344.5|7355|7343|0
1723456330000|2024-08-12 09:52:10|7347.3|7335.3|7344.8|7336.8|7347.3|7336.8|7344.8|7335.3|0
1723456340000|2024-08-12 09:52:20|7351.8|7339.8|7352.8|7340.8|7352.8|7340.8|7350.3|7338.3|2
1723456350000|2024-08-12 09:52:30|7354.3|7342.3|7354.2|7342.2|7354.3|7342.3|7354.2|7342.2|0
1723456360000|2024-08-12 09:52:40|7353.2|7341.2|7352.8|7340.8|7353.2|7341.2|7351.8|7339.8|0
1723456390000|2024-08-12 09:53:10|7352.7|7340.7|7350.9|7338.9|7352.7|7340.7|7350.8|7338.8|0
1723456410000|2024-08-12 09:53:30|7352.7|7340.7|7352.2|7340.2|7352.7|7340.7|7352.2|7340.2|0
1723456430000|2024-08-12 09:53:50|7352.6|7340.6|7352.7|7340.7|7352.7|7340.7|7352.6|7340.6|0
1723456440000|2024-08-12 09:54:00|7352.9|7340.9|7338.1|7326.1|7352.9|7340.9|7338|7326|2
1723456450000|2024-08-12 09:54:10|7338|7326|7336.1|7324.1|7338|7326|7336.1|7324.1|0
1723456460000|2024-08-12 09:54:20|7337|7325|7326.9|7314.9|7337|7325|7326.9|7314.9|1
1723456470000|2024-08-12 09:54:30|7326.8|7314.8|7325.4|7313.4|7326.8|7314.8|7325.4|7313.4|0
1723456480000|2024-08-12 09:54:40|7338.9|7326.9|7338.7|7326.7|7338.9|7326.9|7338.3|7326.3|4
1723456490000|2024-08-12 09:54:50|7343.3|7331.3|7348.2|7336.2|7348.3|7336.3|7343.2|7331.2|2
1723456500000|2024-08-12 09:55:00|7346.9|7334.9|7348|7336|7348|7336|7343.3|7331.3|0
1723456510000|2024-08-12 09:55:10|7346.8|7334.8|7346.8|7334.8|7346.8|7334.8|7346.8|7334.8|2
1723456520000|2024-08-12 09:55:20|7348|7336|7361.8|7349.8|7371|7359|7348|7336|1
1723456530000|2024-08-12 09:55:30|7362.6|7350.6|7362.6|7350.6|7362.6|7350.6|7362.6|7350.6|0
1723456540000|2024-08-12 09:55:40|7362.2|7350.2|7357.7|7345.7|7362.2|7350.2|7355.6|7343.6|0
1723456550000|2024-08-12 09:55:50|7358|7346|7358|7346|7358|7346|7358|7346|0
1723456560000|2024-08-12 09:56:00|7358.1|7346.1|7358.1|7346.1|7358.1|7346.1|7358.1|7346.1|1
1723456570000|2024-08-12 09:56:10|7359|7347|7359|7347|7359|7347|7359|7347|0
1723456590000|2024-08-12 09:56:30|7360.3|7348.3|7378.2|7366.2|7378.2|7366.2|7360.3|7348.3|0
1723456600000|2024-08-12 09:56:40|7371.2|7359.2|7362.3|7350.3|7371.2|7359.2|7362.3|7350.3|0
1723456610000|2024-08-12 09:56:50|7362.5|7350.5|7363.3|7351.3|7365.9|7353.9|7361.3|7349.3|0
1723456630000|2024-08-12 09:57:10|7363.4|7351.4|7369.2|7357.2|7369.2|7357.2|7363.4|7351.4|0
1723456640000|2024-08-12 09:57:20|7368.6|7356.6|7366.3|7354.3|7368.6|7356.6|7366.3|7354.3|0
1723456650000|2024-08-12 09:57:30|7362.8|7350.8|7362.8|7350.8|7362.8|7350.8|7362.8|7350.8|0
1723456660000|2024-08-12 09:57:40|7361.8|7349.8|7361.8|7349.8|7361.8|7349.8|7361.8|7349.8|0
1723456670000|2024-08-12 09:57:50|7359.8|7347.8|7363.3|7351.3|7363.3|7351.3|7359.8|7347.8|0
1723456690000|2024-08-12 09:58:10|7362.8|7350.8|7363.2|7351.2|7366.7|7354.7|7362.8|7350.8|0
1723456700000|2024-08-12 09:58:20|7362.7|7350.7|7361.7|7349.7|7363.1|7351.1|7361.7|7349.7|0
1723456710000|2024-08-12 09:58:30|7362.8|7350.8|7361.7|7349.7|7362.8|7350.8|7361.7|7349.7|0
1723456720000|2024-08-12 09:58:40|7361.5|7349.5|7365.2|7353.2|7369.8|7357.8|7361.5|7349.5|0
1723456730000|2024-08-12 09:58:50|7365.3|7353.3|7367.8|7355.8|7367.8|7355.8|7365.3|7353.3|0
1723456740000|2024-08-12 09:59:00|7368.3|7356.3|7369.7|7357.7|7376.2|7364.2|7368.3|7356.3|0
1723456750000|2024-08-12 09:59:10|7369.4|7357.4|7365.7|7353.7|7369.4|7357.4|7365.7|7353.7|0
1723456760000|2024-08-12 09:59:20|7366.2|7354.2|7366.2|7354.2|7366.2|7354.2|7365.7|7353.7|0
1723456780000|2024-08-12 09:59:40|7369.8|7357.8|7369.8|7357.8|7369.8|7357.8|7369.8|7357.8|0
1723456800000|2024-08-12 10:00:00|7369.7|7357.7|7369.7|7357.7|7369.7|7357.7|7369.7|7357.7|0
1723456850000|2024-08-12 10:00:50|7370.2|7358.2|7371.7|7359.7|7371.7|7359.7|7370.2|7358.2|0
1723456860000|2024-08-12 10:01:00|7372.2|7360.2|7372.7|7360.7|7376.2|7364.2|7372.2|7360.2|0
1723456870000|2024-08-12 10:01:10|7372.6|7360.6|7371.7|7359.7|7372.6|7360.6|7371.7|7359.7|0
1723456900000|2024-08-12 10:01:40|7371.6|7359.6|7370.1|7358.1|7371.6|7359.6|7370.1|7358.1|2
1723456920000|2024-08-12 10:02:00|7370.2|7358.2|7370.2|7358.2|7370.2|7358.2|7370.2|7358.2|0
1723456930000|2024-08-12 10:02:10|7371.1|7359.1|7371.1|7359.1|7371.1|7359.1|7371.1|7359.1|0
1723456940000|2024-08-12 10:02:20|7366.1|7354.1|7363.6|7351.6|7366.1|7354.1|7363.6|7351.6|0
1723456950000|2024-08-12 10:02:30|7363.5|7351.5|7339.8|7327.8|7363.5|7351.5|7338.4|7326.4|2
1723456960000|2024-08-12 10:02:40|7345.8|7333.8|7349.8|7337.8|7349.8|7337.8|7343.5|7331.5|0
1723456980000|2024-08-12 10:03:00|7350.5|7338.5|7358.5|7346.5|7360|7348|7350.5|7338.5|3
1723456990000|2024-08-12 10:03:10|7360|7348|7357.5|7345.5|7360|7348|7357.5|7345.5|0
1723457000000|2024-08-12 10:03:20|7364.5|7352.5|7366.5|7354.5|7366.5|7354.5|7364.5|7352.5|0
1723457010000|2024-08-12 10:03:30|7366.4|7354.4|7366.9|7354.9|7367.4|7355.4|7366.4|7354.4|3
1723457020000|2024-08-12 10:03:40|7367|7355|7346|7334|7367.9|7355.9|7344.4|7332.4|2
1723457030000|2024-08-12 10:03:50|7346.1|7334.1|7339.8|7327.8|7346.1|7334.1|7338.9|7326.9|12
1723457040000|2024-08-12 10:04:00|7338.8|7326.8|7337.7|7325.7|7338.8|7326.8|7337.7|7325.7|0
1723457050000|2024-08-12 10:04:10|7337.8|7325.8|7337.8|7325.8|7337.8|7325.8|7337.8|7325.8|3
1723457060000|2024-08-12 10:04:20|7337.3|7325.3|7315.4|7303.4|7337.3|7325.3|7315|7303|3
1723457080000|2024-08-12 10:04:40|7314.4|7302.4|7304.2|7292.2|7314.4|7302.4|7304.2|7292.2|3
1723457090000|2024-08-12 10:04:50|7304.3|7292.3|7302.8|7290.8|7309.2|7297.2|7302.8|7290.8|2
1723457100000|2024-08-12 10:05:00|7303.2|7291.2|7303.2|7291.2|7303.2|7291.2|7303.2|7291.2|0
1723457110000|2024-08-12 10:05:10|7306.7|7294.7|7306.3|7294.3|7309.5|7297.5|7303.2|7291.2|0
1723457120000|2024-08-12 10:05:20|7308.1|7296.1|7306.6|7294.6|7308.1|7296.1|7306.6|7294.6|0
1723457130000|2024-08-12 10:05:30|7307.2|7295.2|7309.1|7297.1|7310.4|7298.4|7307.1|7295.1|0
1723457140000|2024-08-12 10:05:40|7309|7297|7309|7297|7309.6|7297.6|7309|7297|0
1723457150000|2024-08-12 10:05:50|7309.1|7297.1|7303.7|7291.7|7309.1|7297.1|7303.7|7291.7|0
1723457160000|2024-08-12 10:06:00|7268|7256|7253.9|7241.9|7268|7256|7244.1|7232.1|21
1723457170000|2024-08-12 10:06:10|7252.8|7240.8|7259.3|7247.3|7260.2|7248.2|7226.5|7214.5|4
1723457180000|2024-08-12 10:06:20|7258.2|7246.2|7250.9|7238.9|7271.4|7259.4|7238.7|7226.7|3
1723457190000|2024-08-12 10:06:30|7251.9|7239.9|7251.9|7239.9|7251.9|7239.9|7251.9|7239.9|0
1723457200000|2024-08-12 10:06:40|7252.4|7240.4|7254.3|7242.3|7263.2|7251.2|7252.4|7240.4|0
1723457210000|2024-08-12 10:06:50|7253.8|7241.8|7250.3|7238.3|7255.3|7243.3|7249|7237|0
1723457220000|2024-08-12 10:07:00|7249.8|7237.8|7268.8|7256.8|7268.8|7256.8|7249.8|7237.8|0
1723457240000|2024-08-12 10:07:20|7269.9|7257.9|7293.3|7281.3|7293.3|7281.3|7269.9|7257.9|0
1723457250000|2024-08-12 10:07:30|7294.8|7282.8|7290.2|7278.2|7304.2|7292.2|7289.8|7277.8|3
1723457260000|2024-08-12 10:07:40|7291.1|7279.1|7293.7|7281.7|7293.7|7281.7|7289.7|7277.7|0
1723457280000|2024-08-12 10:08:00|7293.2|7281.2|7282.4|7270.4|7293.2|7281.2|7279.1|7267.1|1
1723457290000|2024-08-12 10:08:10|7282.7|7270.7|7288.7|7276.7|7290.7|7278.7|7282.6|7270.6|0
1723457310000|2024-08-12 10:08:30|7292.4|7280.4|7277.8|7265.8|7292.4|7280.4|7277.8|7265.8|1
1723457320000|2024-08-12 10:08:40|7277.3|7265.3|7278|7266|7278|7266|7277.3|7265.3|0
1723457330000|2024-08-12 10:08:50|7279.1|7267.1|7280.1|7268.1|7280.1|7268.1|7277.6|7265.6|0
1723457340000|2024-08-12 10:09:00|7279.6|7267.6|7281.1|7269.1|7281.1|7269.1|7279.6|7267.6|0
1723457350000|2024-08-12 10:09:10|7281.2|7269.2|7283.1|7271.1|7283.1|7271.1|7281.2|7269.2|0
1723457360000|2024-08-12 10:09:20|7283.6|7271.6|7283.6|7271.6|7283.6|7271.6|7283.6|7271.6|0
1723457370000|2024-08-12 10:09:30|7284|7272|7290|7278|7290|7278|7284|7272|0
1723457380000|2024-08-12 10:09:40|7288.6|7276.6|7283.2|7271.2|7288.6|7276.6|7281.6|7269.6|0
1723457400000|2024-08-12 10:10:00|7283.7|7271.7|7278.4|7266.4|7283.7|7271.7|7273.1|7261.1|1
1723457410000|2024-08-12 10:10:10|7276.7|7264.7|7277.7|7265.7|7278.7|7266.7|7273.7|7261.7|0
1723457420000|2024-08-12 10:10:20|7278.7|7266.7|7277.2|7265.2|7278.7|7266.7|7277.2|7265.2|0
1723457430000|2024-08-12 10:10:30|7277.7|7265.7|7274.6|7262.6|7277.7|7265.7|7274.6|7262.6|1
1723457450000|2024-08-12 10:10:50|7277.4|7265.4|7278.5|7266.5|7280.1|7268.1|7275|7263|2
1723457460000|2024-08-12 10:11:00|7276|7264|7277.9|7265.9|7279|7267|7272|7260|3
1723457470000|2024-08-12 10:11:10|7278.9|7266.9|7279.9|7267.9|7279.9|7267.9|7278.4|7266.4|0
1723457480000|2024-08-12 10:11:20|7277|7265|7275.4|7263.4|7277|7265|7275.4|7263.4|0
1723457490000|2024-08-12 10:11:30|7274.4|7262.4|7277.5|7265.5|7277.5|7265.5|7274.4|7262.4|0
1723457500000|2024-08-12 10:11:40|7278.4|7266.4|7278.4|7266.4|7278.4|7266.4|7278.4|7266.4|0
1723457540000|2024-08-12 10:12:20|7278.3|7266.3|7278.3|7266.3|7278.3|7266.3|7278.3|7266.3|0
1723457550000|2024-08-12 10:12:30|7278.8|7266.8|7277.9|7265.9|7279.8|7267.8|7276.8|7264.8|0
1723457590000|2024-08-12 10:13:10|7277.5|7265.5|7276.6|7264.6|7278.5|7266.5|7276.6|7264.6|0
1723457600000|2024-08-12 10:13:20|7277.5|7265.5|7298.6|7286.6|7298.6|7286.6|7276.6|7264.6|0
1723457610000|2024-08-12 10:13:30|7298.8|7286.8|7296.9|7284.9|7298.8|7286.8|7295.9|7283.9|0
1723457620000|2024-08-12 10:13:40|7297.2|7285.2|7299.2|7287.2|7299.2|7287.2|7294.9|7282.9|0
1723457630000|2024-08-12 10:13:50|7298.7|7286.7|7298.2|7286.2|7299.2|7287.2|7298.2|7286.2|0
1723457640000|2024-08-12 10:14:00|7299.7|7287.7|7299.7|7287.7|7299.7|7287.7|7299.7|7287.7|0
1723457660000|2024-08-12 10:14:20|7293.1|7281.1|7292.1|7280.1|7293.1|7281.1|7289.6|7277.6|0
1723457680000|2024-08-12 10:14:40|7294.6|7282.6|7293.6|7281.6|7294.6|7282.6|7293.6|7281.6|0
1723457690000|2024-08-12 10:14:50|7293.7|7281.7|7293.7|7281.7|7293.7|7281.7|7293.7|7281.7|0
1723457700000|2024-08-12 10:15:00|7293.5|7281.5|7294.5|7282.5|7294.5|7282.5|7291.2|7279.2|0
1723457710000|2024-08-12 10:15:10|7298.7|7286.7|7299.7|7287.7|7299.7|7287.7|7298.7|7286.7|1
1723457730000|2024-08-12 10:15:30|7300.2|7288.2|7299.7|7287.7|7300.2|7288.2|7299.7|7287.7|0
1723457760000|2024-08-12 10:16:00|7300.1|7288.1|7307.2|7295.2|7307.2|7295.2|7300.1|7288.1|1
1723457780000|2024-08-12 10:16:20|7307.6|7295.6|7308.2|7296.2|7312.2|7300.2|7307.6|7295.6|0
1723457810000|2024-08-12 10:16:50|7308.4|7296.4|7301.9|7289.9|7309.4|7297.4|7301.9|7289.9|0
1723457820000|2024-08-12 10:17:00|7302.4|7290.4|7305.4|7293.4|7305.4|7293.4|7300.4|7288.4|0
1723457830000|2024-08-12 10:17:10|7305.5|7293.5|7306|7294|7307.4|7295.4|7305.5|7293.5|0
1723457840000|2024-08-12 10:17:20|7307.4|7295.4|7306.9|7294.9|7307.4|7295.4|7306.4|7294.4|2
1723457850000|2024-08-12 10:17:30|7306.7|7294.7|7304.4|7292.4|7306.7|7294.7|7304.4|7292.4|4
1723457860000|2024-08-12 10:17:40|7307|7295|7307|7295|7307|7295|7307|7295|0
1723457880000|2024-08-12 10:18:00|7307.5|7295.5|7307|7295|7307.5|7295.5|7307|7295|0
1723457890000|2024-08-12 10:18:10|||||||||2
1723457920000|2024-08-12 10:18:40|7307.5|7295.5|7307.5|7295.5|7307.5|7295.5|7307.5|7295.5|0
1723457930000|2024-08-12 10:18:50|7308|7296|7307.1|7295.1|7308.6|7296.6|7307.1|7295.1|9
1723457970000|2024-08-12 10:19:30|7306.5|7294.5|7306.5|7294.5|7307|7295|7306.5|7294.5|0
1723457990000|2024-08-12 10:19:50|7306|7294|7300.1|7288.1|7306|7294|7300.1|7288.1|0
1723458010000|2024-08-12 10:20:10|7300|7288|7300|7288|7300|7288|7300|7288|0
1723458020000|2024-08-12 10:20:20|7299.8|7287.8|7297.5|7285.5|7299.8|7287.8|7295.6|7283.6|0
1723458030000|2024-08-12 10:20:30|7297|7285|7297|7285|7297|7285|7297|7285|0
1723458040000|2024-08-12 10:20:40|7298.1|7286.1|7298.1|7286.1|7298.1|7286.1|7298.1|7286.1|0
1723458090000|2024-08-12 10:21:30|7298.5|7286.5|7297|7285|7301.5|7289.5|7295.5|7283.5|1
1723458100000|2024-08-12 10:21:40|7296|7284|7296|7284|7296|7284|7296|7284|0
1723458120000|2024-08-12 10:22:00|7295.9|7283.9|7295|7283|7295.9|7283.9|7295|7283|0
1723458130000|2024-08-12 10:22:10|7294.5|7282.5|7295|7283|7295|7283|7294.5|7282.5|3
1723458140000|2024-08-12 10:22:20|7294.8|7282.8|7292.5|7280.5|7294.8|7282.8|7292.5|7280.5|0
1723458150000|2024-08-12 10:22:30|7293|7281|7298.5|7286.5|7299|7287|7293|7281|7
1723458160000|2024-08-12 10:22:40|7299|7287|7300|7288|7300|7288|7299|7287|5
1723458170000|2024-08-12 10:22:50|7300.5|7288.5|7300.5|7288.5|7300.5|7288.5|7300.5|7288.5|0
1723458190000|2024-08-12 10:23:10|7299.6|7287.6|7300.5|7288.5|7300.5|7288.5|7299.6|7287.6|2
1723458200000|2024-08-12 10:23:20|7300.3|7288.3|7299.3|7287.3|7300.3|7288.3|7299.3|7287.3|0
1723458240000|2024-08-12 10:24:00|7299.5|7287.5|7299.5|7287.5|7299.5|7287.5|7299.5|7287.5|0
1723458260000|2024-08-12 10:24:20|7299.2|7287.2|7293.9|7281.9|7299.2|7287.2|7293.9|7281.9|0
1723458270000|2024-08-12 10:24:30|7292.5|7280.5|7291.9|7279.9|7292.5|7280.5|7291.9|7279.9|0
1723458300000|2024-08-12 10:25:00|7292.1|7280.1|7294.9|7282.9|7294.9|7282.9|7292.1|7280.1|0
1723458310000|2024-08-12 10:25:10|7295.4|7283.4|7295.4|7283.4|7295.4|7283.4|7295.4|7283.4|1
1723458320000|2024-08-12 10:25:20|7302.2|7290.2|7301.3|7289.3|7302.2|7290.2|7301.3|7289.3|0
1723458330000|2024-08-12 10:25:30|7297.9|7285.9|7297.9|7285.9|7297.9|7285.9|7297.9|7285.9|0
1723458340000|2024-08-12 10:25:40|7299|7287|7301.4|7289.4|7301.4|7289.4|7299|7287|0
1723458350000|2024-08-12 10:25:50|7301.9|7289.9|7302|7290|7302|7290|7301.9|7289.9|0
1723458360000|2024-08-12 10:26:00|7302.9|7290.9|7301.4|7289.4|7302.9|7290.9|7301.4|7289.4|0
1723458380000|2024-08-12 10:26:20|7302.9|7290.9|7303.4|7291.4|7303.4|7291.4|7302|7290|0
1723458390000|2024-08-12 10:26:30|7303.5|7291.5|7308.5|7296.5|7308.5|7296.5|7303.5|7291.5|0
1723458400000|2024-08-12 10:26:40|7309.4|7297.4|7309.4|7297.4|7309.4|7297.4|7309.4|7297.4|0
1723458410000|2024-08-12 10:26:50|||||||||2
1723458420000|2024-08-12 10:27:00|7299.9|7287.9|7305.1|7293.1|7306.1|7294.1|7299.9|7287.9|1
1723458440000|2024-08-12 10:27:20|7304.6|7292.6|7306.1|7294.1|7306.1|7294.1|7302.8|7290.8|0
1723458450000|2024-08-12 10:27:30|7303.1|7291.1|7306.9|7294.9|7306.9|7294.9|7302.4|7290.4|16
1723458460000|2024-08-12 10:27:40|7305.9|7293.9|7305.9|7293.9|7305.9|7293.9|7305.9|7293.9|0
1723458470000|2024-08-12 10:27:50|7306.1|7294.1|7309.4|7297.4|7309.4|7297.4|7306.1|7294.1|0
1723458490000|2024-08-12 10:28:10|7309.6|7297.6|7309.4|7297.4|7309.6|7297.6|7309.4|7297.4|0
1723458510000|2024-08-12 10:28:30|7306.1|7294.1|7306.1|7294.1|7306.1|7294.1|7306.1|7294.1|0
1723458520000|2024-08-12 10:28:40|7306.6|7294.6|7306.6|7294.6|7306.6|7294.6|7306.6|7294.6|0
1723458530000|2024-08-12 10:28:50|7306.7|7294.7|7306.7|7294.7|7306.7|7294.7|7306.7|7294.7|2
1723458540000|2024-08-12 10:29:00|7306.6|7294.6|7305.7|7293.7|7306.6|7294.6|7305.7|7293.7|0
1723458550000|2024-08-12 10:29:10|7307.1|7295.1|7306.7|7294.7|7307.1|7295.1|7306.7|7294.7|2
1723458570000|2024-08-12 10:29:30|7307.6|7295.6|7307.6|7295.6|7307.6|7295.6|7307.6|7295.6|0
1723458580000|2024-08-12 10:29:40|||||||||1
1723458590000|2024-08-12 10:29:50|7305.7|7293.7|7305.6|7293.6|7305.7|7293.7|7305.6|7293.6|0
1723458600000|2024-08-12 10:30:00|7305.2|7293.2|7305.2|7293.2|7305.2|7293.2|7305.2|7293.2|0
1723458610000|2024-08-12 10:30:10|7305|7293|7303.1|7291.1|7305|7293|7303.1|7291.1|0
1723458620000|2024-08-12 10:30:20|7302.1|7290.1|7300.2|7288.2|7302.1|7290.1|7299.2|7287.2|0
1723458630000|2024-08-12 10:30:30|7299.7|7287.7|7299.1|7287.1|7300.6|7288.6|7299.1|7287.1|0
1723458640000|2024-08-12 10:30:40|7299.2|7287.2|7299.2|7287.2|7299.2|7287.2|7299.2|7287.2|5
1723458650000|2024-08-12 10:30:50|7299.1|7287.1|7299.1|7287.1|7299.5|7287.5|7299.1|7287.1|0
1723458730000|2024-08-12 10:32:10|7299|7287|7299|7287|7299|7287|7299|7287|0
1723458750000|2024-08-12 10:32:30|7297.5|7285.5|7293.3|7281.3|7297.5|7285.5|7288.3|7276.3|3
1723458770000|2024-08-12 10:32:50|7290.3|7278.3|7288.7|7276.7|7290.3|7278.3|7286.8|7274.8|0
1723458780000|2024-08-12 10:33:00|7287.3|7275.3|7281.8|7269.8|7287.3|7275.3|7280.8|7268.8|1
1723458790000|2024-08-12 10:33:10|7281.9|7269.9|7282.9|7270.9|7285.3|7273.3|7281.9|7269.9|2
1723458810000|2024-08-12 10:33:30|7282.6|7270.6|7281.3|7269.3|7282.6|7270.6|7281.3|7269.3|0
1723458820000|2024-08-12 10:33:40|7281.4|7269.4|7282.8|7270.8|7282.8|7270.8|7281.4|7269.4|0
1723458840000|2024-08-12 10:34:00|7282.3|7270.3|7282.3|7270.3|7282.3|7270.3|7282.3|7270.3|0
1723458850000|2024-08-12 10:34:10|7282.7|7270.7|7282.7|7270.7|7282.7|7270.7|7282.7|7270.7|1
1723458860000|2024-08-12 10:34:20|7282.3|7270.3|7281.2|7269.2|7282.3|7270.3|7281.2|7269.2|0
1723458870000|2024-08-12 10:34:30|7280.8|7268.8|7281.2|7269.2|7281.2|7269.2|7280.2|7268.2|0
1723458880000|2024-08-12 10:34:40|7281.3|7269.3|7281.7|7269.7|7283.1|7271.1|7281.3|7269.3|0
1723458890000|2024-08-12 10:34:50|7281.5|7269.5|7276.7|7264.7|7281.5|7269.5|7276.7|7264.7|0
1723458900000|2024-08-12 10:35:00|7276.2|7264.2|7273.8|7261.8|7276.5|7264.5|7273.8|7261.8|0
1723458910000|2024-08-12 10:35:10|7275.2|7263.2|7275.2|7263.2|7275.2|7263.2|7275.2|7263.2|0
1723458930000|2024-08-12 10:35:30|7277.2|7265.2|7275.8|7263.8|7277.2|7265.2|7275.7|7263.7|0
1723458940000|2024-08-12 10:35:40|7275.3|7263.3|7275.3|7263.3|7275.3|7263.3|7274.8|7262.8|0
1723458950000|2024-08-12 10:35:50|7274.9|7262.9|7274.9|7262.9|7274.9|7262.9|7274.9|7262.9|0
1723458960000|2024-08-12 10:36:00|7275.3|7263.3|7274.9|7262.9|7275.3|7263.3|7274.8|7262.8|0
1723458970000|2024-08-12 10:36:10|7274.8|7262.8|7266.9|7254.9|7275.3|7263.3|7266.9|7254.9|0
1723458990000|2024-08-12 10:36:30|7264.9|7252.9|7265.4|7253.4|7265.4|7253.4|7264.9|7252.9|0
1723459000000|2024-08-12 10:36:40|7265|7253|7264.5|7252.5|7265|7253|7264.5|7252.5|0
1723459010000|2024-08-12 10:36:50|7264.4|7252.4|7265|7253|7265|7253|7263.5|7251.5|0
1723459030000|2024-08-12 10:37:10|7264.5|7252.5|7265|7253|7265|7253|7264.5|7252.5|0
1723459050000|2024-08-12 10:37:30|7264.5|7252.5|7264.5|7252.5|7264.5|7252.5|7264.5|7252.5|0
1723459070000|2024-08-12 10:37:50|||||||||1
1723459090000|2024-08-12 10:38:10|7264|7252|7259.1|7247.1|7264|7252|7259.1|7247.1|2
1723459110000|2024-08-12 10:38:30|7258.6|7246.6|7257.1|7245.1|7258.7|7246.7|7257.1|7245.1|1
1723459120000|2024-08-12 10:38:40|7247|7235|7247.7|7235.7|7247.7|7235.7|7247|7235|1
1723459130000|2024-08-12 10:38:50|7246.7|7234.7|7245.7|7233.7|7246.7|7234.7|7245.7|7233.7|0
1723459150000|2024-08-12 10:39:10|7240.7|7228.7|7238.3|7226.3|7240.7|7228.7|7238.3|7226.3|0
1723459160000|2024-08-12 10:39:20|7238.1|7226.1|7236.2|7224.2|7238.1|7226.1|7236.2|7224.2|0
1723459170000|2024-08-12 10:39:30|7235.7|7223.7|7235.7|7223.7|7235.8|7223.8|7235.7|7223.7|0
1723459190000|2024-08-12 10:39:50|7232.7|7220.7|7231.7|7219.7|7232.7|7220.7|7231.7|7219.7|0
1723459200000|2024-08-12 10:40:00|7232.2|7220.2|7231.3|7219.3|7232.2|7220.2|7231.3|7219.3|1
1723459210000|2024-08-12 10:40:10|7231.2|7219.2|7230.2|7218.2|7231.2|7219.2|7230.2|7218.2|0
1723459220000|2024-08-12 10:40:20|||||||||1
1723459230000|2024-08-12 10:40:30|7237.3|7225.3|7237.8|7225.8|7238.8|7226.8|7235.9|7223.9|1
1723459240000|2024-08-12 10:40:40|7237.9|7225.9|7244|7232|7244|7232|7237.9|7225.9|1
1723459250000|2024-08-12 10:40:50|7243|7231|7252|7240|7252|7240|7243|7231|1
1723459290000|2024-08-12 10:41:30|7248.1|7236.1|7249.7|7237.7|7251.1|7239.1|7246.8|7234.8|0
1723459300000|2024-08-12 10:41:40|7251.1|7239.1|7249.6|7237.6|7251.1|7239.1|7249.1|7237.1|0
1723459310000|2024-08-12 10:41:50|7248.6|7236.6|7246.6|7234.6|7248.6|7236.6|7246.6|7234.6|0
1723459320000|2024-08-12 10:42:00|7247.1|7235.1|7247|7235|7247.1|7235.1|7247|7235|0
1723459370000|2024-08-12 10:42:50|7247.1|7235.1|7248.9|7236.9|7248.9|7236.9|7247.1|7235.1|0
1723459380000|2024-08-12 10:43:00|7248.5|7236.5|7248.5|7236.5|7248.5|7236.5|7248.5|7236.5|0
1723459400000|2024-08-12 10:43:20|7245|7233|7241.6|7229.6|7245|7233|7241.2|7229.2|0
1723459410000|2024-08-12 10:43:30|7241.1|7229.1|7241|7229|7241.1|7229.1|7241|7229|0
1723459420000|2024-08-12 10:43:40|7240.9|7228.9|7236|7224|7240.9|7228.9|7234.5|7222.5|0
1723459430000|2024-08-12 10:43:50|7235.9|7223.9|7236.6|7224.6|7236.6|7224.6|7235.9|7223.9|0
1723459440000|2024-08-12 10:44:00|7235.6|7223.6|7242.1|7230.1|7244.1|7232.1|7235.5|7223.5|0
1723459480000|2024-08-12 10:44:40|7242.3|7230.3|7244.1|7232.1|7244.1|7232.1|7242.3|7230.3|0
1723459490000|2024-08-12 10:44:50|7244.6|7232.6|7236.5|7224.5|7251|7239|7236|7224|7
1723459500000|2024-08-12 10:45:00|7237|7225|7237.9|7225.9|7237.9|7225.9|7237|7225|5
1723459510000|2024-08-12 10:45:10|7238|7226|7237|7225|7238|7226|7236.5|7224.5|1
1723459520000|2024-08-12 10:45:20|7236.5|7224.5|7236.5|7224.5|7236.5|7224.5|7236.5|7224.5|0
1723459530000|2024-08-12 10:45:30|7236.4|7224.4|7236.2|7224.2|7236.4|7224.4|7235.6|7223.6|2
1723459540000|2024-08-12 10:45:40|7236.1|7224.1|7236.6|7224.6|7238.5|7226.5|7236.1|7224.1|0
1723459550000|2024-08-12 10:45:50|7236.5|7224.5|7234.5|7222.5|7236.5|7224.5|7234.5|7222.5|0
1723459560000|2024-08-12 10:46:00|7231.9|7219.9|7232|7220|7232|7220|7231.5|7219.5|0
1723459570000|2024-08-12 10:46:10|7231.5|7219.5|7234.4|7222.4|7234.5|7222.5|7231.5|7219.5|1
1723459580000|2024-08-12 10:46:20|7234.5|7222.5|7233.9|7221.9|7234.5|7222.5|7231.9|7219.9|0
1723459590000|2024-08-12 10:46:30|7233|7221|7244.4|7232.4|7245.8|7233.8|7233|7221|0
1723459600000|2024-08-12 10:46:40|7244.5|7232.5|7249.4|7237.4|7249.9|7237.9|7244.5|7232.5|7
1723459610000|2024-08-12 10:46:50|7248.9|7236.9|7246.7|7234.7|7251.4|7239.4|7246.7|7234.7|0
1723459630000|2024-08-12 10:47:10|7246.8|7234.8|7246.4|7234.4|7246.8|7234.8|7246.3|7234.3|0
1723459640000|2024-08-12 10:47:20|7246.3|7234.3|7246.3|7234.3|7246.3|7234.3|7246.3|7234.3|0
1723459670000|2024-08-12 10:47:50|7246.1|7234.1|7240.9|7228.9|7246.1|7234.1|7240.9|7228.9|0
1723459680000|2024-08-12 10:48:00|7240|7228|7244.4|7232.4|7244.4|7232.4|7240|7228|1
1723459700000|2024-08-12 10:48:20|7244.8|7232.8|7244.4|7232.4|7244.8|7232.8|7242.4|7230.4|0
1723459710000|2024-08-12 10:48:30|7243.9|7231.9|7244|7232|7244|7232|7243.9|7231.9|0
1723459720000|2024-08-12 10:48:40|7245.5|7233.5|7245.3|7233.3|7246.4|7234.4|7245.3|7233.3|0
1723459740000|2024-08-12 10:49:00|7245.2|7233.2|7244.4|7232.4|7245.2|7233.2|7244.4|7232.4|0
1723459750000|2024-08-12 10:49:10|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|0
1723459770000|2024-08-12 10:49:30|7245.3|7233.3|7244.3|7232.3|7245.3|7233.3|7244.3|7232.3|0
1723459780000|2024-08-12 10:49:40|7244.8|7232.8|7244.8|7232.8|7244.8|7232.8|7244.8|7232.8|0
1723459790000|2024-08-12 10:49:50|7244.9|7232.9|7244.3|7232.3|7245.4|7233.4|7244.3|7232.3|0
1723459800000|2024-08-12 10:50:00|7245.8|7233.8|7245.7|7233.7|7245.8|7233.8|7245.7|7233.7|0
1723459810000|2024-08-12 10:50:10|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|0
1723459830000|2024-08-12 10:50:30|7245.2|7233.2|7243.9|7231.9|7245.3|7233.3|7243.9|7231.9|0
1723459840000|2024-08-12 10:50:40|7243.7|7231.7|7243.5|7231.5|7244.9|7232.9|7242.3|7230.3|1
1723459850000|2024-08-12 10:50:50|7244.2|7232.2|7246.5|7234.5|7246.5|7234.5|7241.9|7229.9|1
1723459860000|2024-08-12 10:51:00|7246|7234|7246|7234|7246|7234|7246|7234|0
1723459880000|2024-08-12 10:51:20|7245.3|7233.3|7274.6|7262.6|7274.6|7262.6|7245.3|7233.3|1
1723459890000|2024-08-12 10:51:30|7271.7|7259.7|7273.2|7261.2|7273.6|7261.6|7271.7|7259.7|0
1723459900000|2024-08-12 10:51:40|7273.6|7261.6|7273.6|7261.6|7273.6|7261.6|7273.6|7261.6|0
1723459920000|2024-08-12 10:52:00|7274.1|7262.1|7282.1|7270.1|7288.1|7276.1|7274.1|7262.1|0
1723459930000|2024-08-12 10:52:10|7283|7271|7280.5|7268.5|7283|7271|7280.5|7268.5|0
1723459950000|2024-08-12 10:52:30|7281|7269|7281.6|7269.6|7282.5|7270.5|7281|7269|0
1723459970000|2024-08-12 10:52:50|7282.6|7270.6|7282.6|7270.6|7282.6|7270.6|7282.6|7270.6|0
1723459980000|2024-08-12 10:53:00|7282.1|7270.1|7284.1|7272.1|7284.6|7272.6|7282.1|7270.1|0
1723459990000|2024-08-12 10:53:10|7283.5|7271.5|7296.6|7284.6|7297.6|7285.6|7282.6|7270.6|2
1723460000000|2024-08-12 10:53:20|7297.6|7285.6|7301.7|7289.7|7301.7|7289.7|7296.6|7284.6|0
1723460010000|2024-08-12 10:53:30|7303.1|7291.1|7302.9|7290.9|7303.1|7291.1|7302.9|7290.9|0
1723460020000|2024-08-12 10:53:40|7301.6|7289.6|7301.6|7289.6|7301.6|7289.6|7301.6|7289.6|0
1723460040000|2024-08-12 10:54:00|7301.1|7289.1|7302.6|7290.6|7302.6|7290.6|7301.1|7289.1|0
1723460050000|2024-08-12 10:54:10|7302.4|7290.4|7302.3|7290.3|7302.4|7290.4|7302.3|7290.3|0
1723460060000|2024-08-12 10:54:20|7303.2|7291.2|7303.6|7291.6|7303.6|7291.6|7303.2|7291.2|1
1723460070000|2024-08-12 10:54:30|7304.6|7292.6|7304.6|7292.6|7304.6|7292.6|7304.6|7292.6|0
1723460090000|2024-08-12 10:54:50|7305|7293|7309.6|7297.6|7309.6|7297.6|7305|7293|0
1723460100000|2024-08-12 10:55:00|7309.7|7297.7|7311.1|7299.1|7311.1|7299.1|7309.7|7297.7|0
1723460120000|2024-08-12 10:55:20|7311.9|7299.9|7328.6|7316.6|7328.6|7316.6|7311.9|7299.9|0
1723460130000|2024-08-12 10:55:30|7329.6|7317.6|7333.1|7321.1|7335.4|7323.4|7329.6|7317.6|0
1723460140000|2024-08-12 10:55:40|7334.1|7322.1|7334.7|7322.7|7335.1|7323.1|7334.1|7322.1|0
1723460150000|2024-08-12 10:55:50|7334.8|7322.8|7352.7|7340.7|7358.7|7346.7|7334.8|7322.8|0
1723460160000|2024-08-12 10:56:00|7341.2|7329.2|7338.2|7326.2|7345.7|7333.7|7327.8|7315.8|1
1723460170000|2024-08-12 10:56:10|7336.7|7324.7|7353.7|7341.7|7356.5|7344.5|7336.7|7324.7|1
1723460180000|2024-08-12 10:56:20|7357.9|7345.9|7359.3|7347.3|7372.2|7360.2|7353.8|7341.8|0
1723460190000|2024-08-12 10:56:30|7361.3|7349.3|7362.8|7350.8|7363.8|7351.8|7357.7|7345.7|1
1723460200000|2024-08-12 10:56:40|7361.2|7349.2|7361.3|7349.3|7362.7|7350.7|7361.2|7349.2|0
1723460220000|2024-08-12 10:57:00|7361.7|7349.7|7361|7349|7362.5|7350.5|7351.8|7339.8|1
1723460230000|2024-08-12 10:57:10|7361.4|7349.4|7356.4|7344.4|7361.4|7349.4|7354.5|7342.5|0
1723460240000|2024-08-12 10:57:20|7356.5|7344.5|7351.4|7339.4|7357.4|7345.4|7347.4|7335.4|1
1723460250000|2024-08-12 10:57:30|7349.8|7337.8|7343.4|7331.4|7349.8|7337.8|7339.6|7327.6|0
1723460260000|2024-08-12 10:57:40|7335.5|7323.5|7340.1|7328.1|7343|7331|7335.5|7323.5|0
1723460270000|2024-08-12 10:57:50|7339|7327|7356.9|7344.9|7356.9|7344.9|7336|7324|3
1723460280000|2024-08-12 10:58:00|7356.4|7344.4|7358.8|7346.8|7358.8|7346.8|7356.4|7344.4|0
1723460290000|2024-08-12 10:58:10|7360.2|7348.2|7360.2|7348.2|7360.2|7348.2|7360.2|7348.2|0
1723460300000|2024-08-12 10:58:20|7359.3|7347.3|7339.3|7327.3|7362.1|7350.1|7339.3|7327.3|0
1723460310000|2024-08-12 10:58:30|7341.6|7329.6|7342|7330|7344.1|7332.1|7340|7328|0
1723460320000|2024-08-12 10:58:40|7341.1|7329.1|7345.1|7333.1|7345.6|7333.6|7341.1|7329.1|0
1723460330000|2024-08-12 10:58:50|7345|7333|7345.1|7333.1|7345.1|7333.1|7344.1|7332.1|0
1723460340000|2024-08-12 10:59:00|7345.5|7333.5|7349.1|7337.1|7349.6|7337.6|7345.5|7333.5|0
1723460350000|2024-08-12 10:59:10|7349|7337|7349|7337|7349|7337|7349|7337|0
1723460360000|2024-08-12 10:59:20|7349.1|7337.1|7349.4|7337.4|7349.4|7337.4|7349.1|7337.1|0
1723460380000|2024-08-12 10:59:40|7349.2|7337.2|7347.8|7335.8|7349.2|7337.2|7345.8|7333.8|0
1723460390000|2024-08-12 10:59:50|7347.9|7335.9|7348.2|7336.2|7348.3|7336.3|7347.9|7335.9|0
1723460400000|2024-08-12 11:00:00|7347.7|7335.7|7340.8|7328.8|7347.7|7335.7|7339.8|7327.8|0
1723460410000|2024-08-12 11:00:10|7347.7|7335.7|7354.3|7342.3|7354.3|7342.3|7347.7|7335.7|0
1723460420000|2024-08-12 11:00:20|7354.2|7342.2|7353.8|7341.8|7354.2|7342.2|7353.8|7341.8|0
1723460430000|2024-08-12 11:00:30|7354.7|7342.7|7352.6|7340.6|7354.7|7342.7|7351.7|7339.7|0
1723460440000|2024-08-12 11:00:40|7350.8|7338.8|7350.3|7338.3|7352.7|7340.7|7350.2|7338.2|0
1723460450000|2024-08-12 11:00:50|7351.2|7339.2|7355.2|7343.2|7355.2|7343.2|7351.2|7339.2|0
1723460460000|2024-08-12 11:01:00|7353.2|7341.2|7349.2|7337.2|7353.2|7341.2|7349.2|7337.2|0
1723460470000|2024-08-12 11:01:10|7351.2|7339.2|7351.7|7339.7|7352.2|7340.2|7351.2|7339.2|0
1723460480000|2024-08-12 11:01:20|7351.4|7339.4|7339.1|7327.1|7351.4|7339.4|7332.7|7320.7|1
1723460490000|2024-08-12 11:01:30|7339.2|7327.2|7335.7|7323.7|7339.2|7327.2|7335.7|7323.7|0
1723460500000|2024-08-12 11:01:40|7337.5|7325.5|7337.2|7325.2|7338.1|7326.1|7337.2|7325.2|0
1723460530000|2024-08-12 11:02:10|7336.6|7324.6|7326.2|7314.2|7337|7325|7325.3|7313.3|0
1723460540000|2024-08-12 11:02:20|7326.1|7314.1|7328.4|7316.4|7328.4|7316.4|7324.7|7312.7|1
1723460550000|2024-08-12 11:02:30|7328.2|7316.2|7318.4|7306.4|7328.2|7316.2|7317.9|7305.9|0
1723460560000|2024-08-12 11:02:40|7317.4|7305.4|7317.4|7305.4|7317.4|7305.4|7317.4|7305.4|0
1723460570000|2024-08-12 11:02:50|7316.4|7304.4|7316.4|7304.4|7316.4|7304.4|7315.3|7303.3|0
1723460580000|2024-08-12 11:03:00|7315.9|7303.9|7315.9|7303.9|7315.9|7303.9|7315.9|7303.9|0
1723460590000|2024-08-12 11:03:10|7315.4|7303.4|7315.4|7303.4|7315.4|7303.4|7314.9|7302.9|0
1723460610000|2024-08-12 11:03:30|7316.1|7304.1|7324.4|7312.4|7326.9|7314.9|7316.1|7304.1|0
1723460620000|2024-08-12 11:03:40|7323.8|7311.8|7322.9|7310.9|7323.8|7311.8|7322.9|7310.9|0
1723460630000|2024-08-12 11:03:50|7323.1|7311.1|7323.1|7311.1|7323.1|7311.1|7323.1|7311.1|0
1723460640000|2024-08-12 11:04:00|7325.6|7313.6|7326.1|7314.1|7326.1|7314.1|7325.1|7313.1|0
1723460650000|2024-08-12 11:04:10|7325.6|7313.6|7326.6|7314.6|7326.6|7314.6|7325.6|7313.6|0
1723460680000|2024-08-12 11:04:40|7333.4|7321.4|7334.3|7322.3|7334.3|7322.3|7333.4|7321.4|5
1723460690000|2024-08-12 11:04:50|7334.9|7322.9|7341.7|7329.7|7342.8|7330.8|7334.9|7322.9|0
1723460710000|2024-08-12 11:05:10|7342.7|7330.7|7342.7|7330.7|7342.7|7330.7|7342.7|7330.7|0
1723460720000|2024-08-12 11:05:20|7334.2|7322.2|7324.2|7312.2|7334.2|7322.2|7324.2|7312.2|1
1723460730000|2024-08-12 11:05:30|7324.7|7312.7|7324.4|7312.4|7333.4|7321.4|7320.7|7308.7|0
1723460740000|2024-08-12 11:05:40|7321.8|7309.8|7323.2|7311.2|7323.2|7311.2|7321.8|7309.8|0
1723460750000|2024-08-12 11:05:50|7323.3|7311.3|7325.6|7313.6|7325.6|7313.6|7323.3|7311.3|0
1723460760000|2024-08-12 11:06:00|7325.2|7313.2|7327.7|7315.7|7330.1|7318.1|7325.2|7313.2|0
1723460770000|2024-08-12 11:06:10|7326.2|7314.2|7324.6|7312.6|7326.2|7314.2|7324.6|7312.6|0
1723460780000|2024-08-12 11:06:20|7324.5|7312.5|7327.6|7315.6|7328.6|7316.6|7322.6|7310.6|0
1723460800000|2024-08-12 11:06:40|7329.1|7317.1|7329.1|7317.1|7329.1|7317.1|7329.1|7317.1|0
1723460810000|2024-08-12 11:06:50|7328.1|7316.1|7330.1|7318.1|7331.6|7319.6|7328.1|7316.1|0
1723460820000|2024-08-12 11:07:00|7330.5|7318.5|7320.5|7308.5|7330.5|7318.5|7320.5|7308.5|0
1723460830000|2024-08-12 11:07:10|7321|7309|7321|7309|7321|7309|7321|7309|0
1723460850000|2024-08-12 11:07:30|7319.5|7307.5|7319|7307|7319.5|7307.5|7319|7307|1
1723460880000|2024-08-12 11:08:00|7319.5|7307.5|7317.5|7305.5|7319.5|7307.5|7317.5|7305.5|0
1723460890000|2024-08-12 11:08:10|7317.8|7305.8|7315|7303|7317.8|7305.8|7315|7303|0
1723460900000|2024-08-12 11:08:20|7320|7308|7319.4|7307.4|7320|7308|7317|7305|0
1723460930000|2024-08-12 11:08:50|7319.2|7307.2|7316.5|7304.5|7319.5|7307.5|7314.4|7302.4|0
1723460940000|2024-08-12 11:09:00|7317.5|7305.5|7316.4|7304.4|7319.9|7307.9|7316.4|7304.4|0
1723460950000|2024-08-12 11:09:10|7316.6|7304.6|7315.9|7303.9|7316.9|7304.9|7315.9|7303.9|0
1723460960000|2024-08-12 11:09:20|7315.8|7303.8|7313.4|7301.4|7315.8|7303.8|7313.4|7301.4|0
1723460980000|2024-08-12 11:09:40|7303.4|7291.4|7302.4|7290.4|7303.4|7291.4|7292.8|7280.8|0
1723460990000|2024-08-12 11:09:50|7302.5|7290.5|7302.9|7290.9|7302.9|7290.9|7302.5|7290.5|0
1723461000000|2024-08-12 11:10:00|7298.4|7286.4|7296.9|7284.9|7298.4|7286.4|7293|7281|0
1723461010000|2024-08-12 11:10:10|7303.9|7291.9|7298.9|7286.9|7303.9|7291.9|7298.9|7286.9|0
1723461020000|2024-08-12 11:10:20|7297.9|7285.9|7297.9|7285.9|7297.9|7285.9|7297.9|7285.9|0
1723461030000|2024-08-12 11:10:30|7297.4|7285.4|7297.4|7285.4|7297.4|7285.4|7297.4|7285.4|0
1723461050000|2024-08-12 11:10:50|7297.2|7285.2|7295.8|7283.8|7297.2|7285.2|7295.8|7283.8|0
1723461060000|2024-08-12 11:11:00|7294.4|7282.4|7293.9|7281.9|7295.3|7283.3|7293.9|7281.9|0
1723461080000|2024-08-12 11:11:20|7294.5|7282.5|7301.4|7289.4|7302.4|7290.4|7294.5|7282.5|0
1723461090000|2024-08-12 11:11:30|7308.4|7296.4|7305.4|7293.4|7308.4|7296.4|7305.4|7293.4|0
1723461110000|2024-08-12 11:11:50|7305.7|7293.7|7308.6|7296.6|7309.5|7297.5|7305.7|7293.7|0
1723461120000|2024-08-12 11:12:00|7308.8|7296.8|7304.7|7292.7|7308.8|7296.8|7303.3|7291.3|0
1723461130000|2024-08-12 11:12:10|7304.8|7292.8|7305.8|7293.8|7305.8|7293.8|7303.3|7291.3|0
1723461140000|2024-08-12 11:12:20|7304.9|7292.9|7304.2|7292.2|7306.7|7294.7|7304.2|7292.2|0
1723461160000|2024-08-12 11:12:40|7303.9|7291.9|7303.8|7291.8|7303.9|7291.9|7303.8|7291.8|1
1723461180000|2024-08-12 11:13:00|7302.9|7290.9|7304|7292|7304.9|7292.9|7302.9|7290.9|0
1723461190000|2024-08-12 11:13:10|7305.9|7293.9|7304.9|7292.9|7306.4|7294.4|7304.9|7292.9|0
1723461200000|2024-08-12 11:13:20|7304.8|7292.8|7308.9|7296.9|7310.4|7298.4|7303.4|7291.4|0
1723461230000|2024-08-12 11:13:50|7308.8|7296.8|7308.9|7296.9|7310.9|7298.9|7307.4|7295.4|0
1723461250000|2024-08-12 11:14:10|7306.4|7294.4|7294.8|7282.8|7306.4|7294.4|7294.8|7282.8|0
1723461260000|2024-08-12 11:14:20|7294.5|7282.5|7292.8|7280.8|7296.4|7284.4|7289.3|7277.3|0
1723461290000|2024-08-12 11:14:50|7302.3|7290.3|7295.8|7283.8|7302.3|7290.3|7295.8|7283.8|0
1723461300000|2024-08-12 11:15:00|7295.5|7283.5|7292.8|7280.8|7295.5|7283.5|7292.8|7280.8|0
1723461310000|2024-08-12 11:15:10|7292.7|7280.7|7291.3|7279.3|7292.7|7280.7|7291.3|7279.3|0
1723461330000|2024-08-12 11:15:30|7291.5|7279.5|7293.3|7281.3|7293.3|7281.3|7291.5|7279.5|0
1723461340000|2024-08-12 11:15:40|7292.4|7280.4|7293.4|7281.4|7294.4|7282.4|7292.4|7280.4|0
1723461350000|2024-08-12 11:15:50|7291.4|7279.4|7293.9|7281.9|7293.9|7281.9|7291.4|7279.4|0
1723461390000|2024-08-12 11:16:30|7293.5|7281.5|7288.4|7276.4|7293.5|7281.5|7288.4|7276.4|0
1723461400000|2024-08-12 11:16:40|7282.8|7270.8|7282.8|7270.8|7282.8|7270.8|7282.8|7270.8|0
1723461410000|2024-08-12 11:16:50|7283.9|7271.9|7281.4|7269.4|7283.9|7271.9|7281.4|7269.4|0
1723461420000|2024-08-12 11:17:00|7283.1|7271.1|7283.1|7271.1|7284.1|7272.1|7283.1|7271.1|1
1723461430000|2024-08-12 11:17:10|7284.1|7272.1|7284.1|7272.1|7284.1|7272.1|7284.1|7272.1|0
1723461480000|2024-08-12 11:18:00|7284.2|7272.2|7297.6|7285.6|7297.6|7285.6|7284.2|7272.2|0
1723461490000|2024-08-12 11:18:10|7304.6|7292.6|7301.1|7289.1|7304.6|7292.6|7301.1|7289.1|0
1723461500000|2024-08-12 11:18:20|7301|7289|7297.1|7285.1|7301|7289|7297.1|7285.1|0
1723461520000|2024-08-12 11:18:40|7297.5|7285.5|7297.5|7285.5|7302.5|7290.5|7297.5|7285.5|0
1723461530000|2024-08-12 11:18:50|7297.6|7285.6|7297.6|7285.6|7297.6|7285.6|7297.6|7285.6|0
1723461540000|2024-08-12 11:19:00|7298.3|7286.3|7312.6|7300.6|7313.9|7301.9|7298.3|7286.3|0
1723461560000|2024-08-12 11:19:20|7313.6|7301.6|7313.6|7301.6|7313.6|7301.6|7313.6|7301.6|0
1723461570000|2024-08-12 11:19:30|7313.7|7301.7|7312.7|7300.7|7313.7|7301.7|7312.7|7300.7|0
1723461610000|2024-08-12 11:20:10|7312.9|7300.9|7311.9|7299.9|7316.1|7304.1|7311.1|7299.1|10
1723461620000|2024-08-12 11:20:20|7312.7|7300.7|7311.5|7299.5|7312.8|7300.8|7311.5|7299.5|2
1723461630000|2024-08-12 11:20:30|7311.6|7299.6|7316.1|7304.1|7316.1|7304.1|7311.6|7299.6|0
1723461640000|2024-08-12 11:20:40|7316.4|7304.4|7316.5|7304.5|7316.7|7304.7|7316.1|7304.1|0
1723461650000|2024-08-12 11:20:50|7316.4|7304.4|7314.3|7302.3|7316.8|7304.8|7314.2|7302.2|0
1723461660000|2024-08-12 11:21:00|7314.2|7302.2|7314.5|7302.5|7314.5|7302.5|7314.2|7302.2|0
1723461680000|2024-08-12 11:21:20|7314.7|7302.7|7316.9|7304.9|7317.5|7305.5|7314.7|7302.7|0
1723461690000|2024-08-12 11:21:30|7316.2|7304.2|7307.3|7295.3|7316.2|7304.2|7307.3|7295.3|0
1723461700000|2024-08-12 11:21:40|7307.2|7295.2|7307.2|7295.2|7307.2|7295.2|7307.2|7295.2|0
1723461760000|2024-08-12 11:22:40|7308.1|7296.1|7306.2|7294.2|7308.1|7296.1|7306.2|7294.2|0
1723461780000|2024-08-12 11:23:00|7307.2|7295.2|7307.2|7295.2|7307.2|7295.2|7307.2|7295.2|0
1723461790000|2024-08-12 11:23:10|7306.9|7294.9|7304.1|7292.1|7306.9|7294.9|7304.1|7292.1|0
1723461800000|2024-08-12 11:23:20|7305|7293|7305.1|7293.1|7305.1|7293.1|7305|7293|7
1723461810000|2024-08-12 11:23:30|7305|7293|7305|7293|7305|7293|7305|7293|0
1723461830000|2024-08-12 11:23:50|7305.1|7293.1|7305|7293|7305.1|7293.1|7305|7293|1
1723461850000|2024-08-12 11:24:10|7305.3|7293.3|7302.1|7290.1|7305.3|7293.3|7300.8|7288.8|0
1723461880000|2024-08-12 11:24:40|7298.6|7286.6|7298.8|7286.8|7298.8|7286.8|7298.6|7286.6|0
1723461890000|2024-08-12 11:24:50|7301.1|7289.1|7298.1|7286.1|7301.1|7289.1|7295.6|7283.6|0
1723461900000|2024-08-12 11:25:00|7302.6|7290.6|7296.6|7284.6|7302.6|7290.6|7296.6|7284.6|0
1723461910000|2024-08-12 11:25:10|7297.4|7285.4|7296.6|7284.6|7297.4|7285.4|7296.6|7284.6|0
1723461960000|2024-08-12 11:26:00|7294.6|7282.6|7283|7271|7294.6|7282.6|7281|7269|0
1723461970000|2024-08-12 11:26:10|7282.6|7270.6|7282.1|7270.1|7288.6|7276.6|7282.1|7270.1|0
1723461980000|2024-08-12 11:26:20|7280.7|7268.7|7280.2|7268.2|7280.7|7268.7|7280.2|7268.2|2
1723461990000|2024-08-12 11:26:30|7266.7|7254.7|7265.6|7253.6|7266.7|7254.7|7265.6|7253.6|1
1723462000000|2024-08-12 11:26:40|7265.7|7253.7|7270|7258|7271.9|7259.9|7265.5|7253.5|0
1723462010000|2024-08-12 11:26:50|7269.9|7257.9|7270.8|7258.8|7272.7|7260.7|7269.9|7257.9|0
1723462020000|2024-08-12 11:27:00|7269.9|7257.9|7271.9|7259.9|7276.4|7264.4|7269.9|7257.9|0
1723462030000|2024-08-12 11:27:10|7271.8|7259.8|7271.8|7259.8|7271.8|7259.8|7271.8|7259.8|0
1723462040000|2024-08-12 11:27:20|7271.7|7259.7|7269.9|7257.9|7271.7|7259.7|7269.9|7257.9|0
1723462050000|2024-08-12 11:27:30|7270.3|7258.3|7274.9|7262.9|7277.4|7265.4|7270.3|7258.3|0
1723462060000|2024-08-12 11:27:40|7295.8|7283.8|7316.9|7304.9|7317.9|7305.9|7295.8|7283.8|3
1723462070000|2024-08-12 11:27:50|7317.8|7305.8|7316.2|7304.2|7319.3|7307.3|7316.2|7304.2|0
1723462080000|2024-08-12 11:28:00|7315.3|7303.3|7315.3|7303.3|7315.3|7303.3|7315.3|7303.3|0
1723462090000|2024-08-12 11:28:10|7315.2|7303.2|7359.2|7347.2|7359.2|7347.2|7314.8|7302.8|0
1723462100000|2024-08-12 11:28:20|7359.3|7347.3|7349.7|7337.7|7359.9|7347.9|7345.3|7333.3|0
1723462110000|2024-08-12 11:28:30|7348.8|7336.8|7351.8|7339.8|7355.9|7343.9|7348.3|7336.3|0
1723462120000|2024-08-12 11:28:40|7352|7340|7352.1|7340.1|7357.8|7345.8|7350.7|7338.7|0
1723462130000|2024-08-12 11:28:50|7351.4|7339.4|7334.1|7322.1|7351.4|7339.4|7333.6|7321.6|0
1723462140000|2024-08-12 11:29:00|7332.3|7320.3|7342.2|7330.2|7346.7|7334.7|7330.5|7318.5|3
1723462150000|2024-08-12 11:29:10|7343|7331|7338|7326|7343|7331|7332.6|7320.6|0
1723462160000|2024-08-12 11:29:20|7338.3|7326.3|7353.6|7341.6|7353.7|7341.7|7338.3|7326.3|0
1723462170000|2024-08-12 11:29:30|7353.2|7341.2|7354.7|7342.7|7354.7|7342.7|7352.6|7340.6|0
1723462180000|2024-08-12 11:29:40|7354.6|7342.6|7352.7|7340.7|7354.6|7342.6|7352.2|7340.2|0
1723462190000|2024-08-12 11:29:50|7352.2|7340.2|7353.2|7341.2|7353.2|7341.2|7352.2|7340.2|0
1723462200000|2024-08-12 11:30:00|7353.1|7341.1|7361.7|7349.7|7361.7|7349.7|7351.1|7339.1|0
1723462210000|2024-08-12 11:30:10|7361.2|7349.2|7359.6|7347.6|7361.2|7349.2|7355.8|7343.8|2
1723462220000|2024-08-12 11:30:20|7358|7346|7363.5|7351.5|7363.8|7351.8|7356.6|7344.6|2
1723462230000|2024-08-12 11:30:30|7364.4|7352.4|7363.9|7351.9|7364.4|7352.4|7363.9|7351.9|0
1723462240000|2024-08-12 11:30:40|7364.4|7352.4|7366.3|7354.3|7366.4|7354.4|7364|7352|0
1723462250000|2024-08-12 11:30:50|7365.4|7353.4|7365.4|7353.4|7365.4|7353.4|7365.4|7353.4|0
1723462260000|2024-08-12 11:31:00|7365.3|7353.3|7367.3|7355.3|7371.4|7359.4|7363.3|7351.3|0
1723462270000|2024-08-12 11:31:10|7366.9|7354.9|7372.9|7360.9|7373.4|7361.4|7366.9|7354.9|0
1723462280000|2024-08-12 11:31:20|7372.8|7360.8|7365.5|7353.5|7372.8|7360.8|7365.4|7353.4|0
1723462290000|2024-08-12 11:31:30|7367.4|7355.4|7367.9|7355.9|7368.4|7356.4|7363.6|7351.6|0
1723462300000|2024-08-12 11:31:40|7369.4|7357.4|7366.9|7354.9|7369.9|7357.9|7363.7|7351.7|0
1723462320000|2024-08-12 11:32:00|7366.4|7354.4|7373.9|7361.9|7373.9|7361.9|7366.4|7354.4|0
1723462330000|2024-08-12 11:32:10|7373.4|7361.4|7372.5|7360.5|7373.4|7361.4|7372.5|7360.5|0
1723462350000|2024-08-12 11:32:30|7372.6|7360.6|7372.6|7360.6|7372.6|7360.6|7372.6|7360.6|0
1723462360000|2024-08-12 11:32:40|7372.7|7360.7|7373.6|7361.6|7374.6|7362.6|7372.7|7360.7|0
1723462370000|2024-08-12 11:32:50|7374.1|7362.1|7374.1|7362.1|7374.1|7362.1|7374.1|7362.1|0
1723462380000|2024-08-12 11:33:00|7374.2|7362.2|7375.1|7363.1|7375.1|7363.1|7374.2|7362.2|0
1723462390000|2024-08-12 11:33:10|7374.6|7362.6|7374.6|7362.6|7374.6|7362.6|7374.6|7362.6|0
1723462410000|2024-08-12 11:33:30|7375.1|7363.1|7374.1|7362.1|7375.1|7363.1|7374.1|7362.1|0
1723462420000|2024-08-12 11:33:40|7375.6|7363.6|7375.7|7363.7|7376.7|7364.7|7375.6|7363.6|0
1723462430000|2024-08-12 11:33:50|7375.6|7363.6|7376.2|7364.2|7377.2|7365.2|7373.7|7361.7|0
1723462440000|2024-08-12 11:34:00|7375.7|7363.7|7374.7|7362.7|7376.2|7364.2|7374.7|7362.7|0
1723462460000|2024-08-12 11:34:20|7375.1|7363.1|7381.2|7369.2|7381.2|7369.2|7375.1|7363.1|0
1723462470000|2024-08-12 11:34:30|7379.2|7367.2|7390.2|7378.2|7390.3|7378.3|7379.2|7367.2|0
1723462480000|2024-08-12 11:34:40|7390.3|7378.3|7392.3|7380.3|7392.3|7380.3|7389.8|7377.8|0
1723462490000|2024-08-12 11:34:50|7390.8|7378.8|7390.8|7378.8|7390.8|7378.8|7390.8|7378.8|0
1723462500000|2024-08-12 11:35:00|7394.3|7382.3|7393.3|7385.3|7395.6|7388.5|7393.3|7381.8|8
1723462510000|2024-08-12 11:35:10|7415.2|7403.2|7384.9|7372.9|7415.2|7403.2|7384.9|7372.9|21
1723462520000|2024-08-12 11:35:20|7387.9|7375.9|7384.9|7372.9|7387.9|7375.9|7384.8|7372.8|0
1723462530000|2024-08-12 11:35:30|7388.6|7376.6|7401.3|7389.3|7401.3|7389.3|7388.5|7376.5|2
1723462540000|2024-08-12 11:35:40|7402.8|7390.8|7396.2|7390.2|7403.8|7391.8|7396.2|7384.8|0
1723462550000|2024-08-12 11:35:50|7402.8|7390.8|7399.6|7387.6|7402.8|7390.8|7393.4|7381.4|4
1723462560000|2024-08-12 11:36:00|7399.4|7387.4|7393.5|7381.5|7399.4|7387.4|7393.5|7381.5|1
1723462570000|2024-08-12 11:36:10|7392.5|7380.5|7392.6|7380.6|7397|7385|7392.5|7380.5|0
1723462580000|2024-08-12 11:36:20|7396.2|7384.2|7403.2|7391.2|7403.2|7391.2|7396.2|7384.2|2
1723462590000|2024-08-12 11:36:30|7403.8|7391.8|7403.7|7391.7|7409.8|7397.8|7403.7|7391.7|1
1723462600000|2024-08-12 11:36:40|7420.2|7408.2|7408|7396|7422.2|7410.2|7408|7396|39
1723462610000|2024-08-12 11:36:50|7409.9|7397.9|7403.2|7391.2|7409.9|7397.9|7402.2|7390.2|7
1723462620000|2024-08-12 11:37:00|7403.6|7391.6|7409.1|7397.1|7409.1|7397.1|7401.1|7389.1|0
1723462630000|2024-08-12 11:37:10|7409|7397|7407.6|7395.6|7410.1|7398.1|7407.6|7395.6|1
1723462640000|2024-08-12 11:37:20|7408.4|7396.4|7407.4|7395.4|7408.4|7396.4|7407.4|7395.4|1
1723462650000|2024-08-12 11:37:30|7407.9|7395.9|7417.4|7405.4|7417.4|7405.4|7407.9|7395.9|1
1723462660000|2024-08-12 11:37:40|7416.9|7404.9|7409.4|7397.4|7416.9|7404.9|7409.4|7397.4|0
1723462670000|2024-08-12 11:37:50|7409.9|7397.9|7410.4|7398.4|7410.4|7398.4|7409.9|7397.9|0
1723462680000|2024-08-12 11:38:00|7410.3|7398.3|7409.9|7397.9|7411.5|7399.5|7409.4|7397.4|1
1723462690000|2024-08-12 11:38:10|7409.4|7397.4|7403.9|7391.9|7409.4|7397.4|7403.9|7391.9|2
1723462700000|2024-08-12 11:38:20|7403.8|7391.8|7403.2|7391.2|7403.8|7391.8|7402.7|7390.7|1
1723462710000|2024-08-12 11:38:30|7403.1|7391.1|7403.7|7391.7|7403.7|7391.7|7403.1|7391.1|0
1723462720000|2024-08-12 11:38:40|7403.8|7391.8|7403.3|7391.3|7403.8|7391.8|7403.3|7391.3|0
1723462730000|2024-08-12 11:38:50|7404.4|7392.4|7401.6|7389.6|7404.4|7392.4|7401.6|7389.6|0
1723462750000|2024-08-12 11:39:10|7401.1|7389.1|7401.6|7389.6|7401.6|7389.6|7401.1|7389.1|0
1723462760000|2024-08-12 11:39:20|7396.2|7384.2|7391.3|7379.3|7403.1|7391.1|7390.2|7378.2|2
1723462770000|2024-08-12 11:39:30|7391.8|7379.8|7392.3|7380.3|7392.3|7380.3|7391.3|7379.3|0
1723462780000|2024-08-12 11:39:40|7391.4|7379.4|7391.4|7379.4|7391.4|7379.4|7390.9|7378.9|0
1723462790000|2024-08-12 11:39:50|7392.3|7380.3|7390.5|7378.5|7392.3|7380.3|7390.5|7378.5|0
1723462800000|2024-08-12 11:40:00|7389.5|7377.5|7390.6|7378.6|7390.6|7378.6|7387.3|7375.3|0
1723462810000|2024-08-12 11:40:10|7390.2|7378.2|7391.8|7379.8|7391.8|7379.8|7390.2|7378.2|0
1723462820000|2024-08-12 11:40:20|7392.9|7380.9|7393.8|7381.8|7393.8|7381.8|7392.9|7380.9|2
1723462830000|2024-08-12 11:40:30|7394.1|7382.1|7389.8|7377.8|7395|7383|7389.8|7377.8|0
1723462840000|2024-08-12 11:40:40|7389|7377|7393.2|7381.2|7393.4|7381.4|7389|7377|0
1723462850000|2024-08-12 11:40:50|7392.2|7380.2|7393.6|7381.6|7393.6|7381.6|7390.6|7378.6|0
1723462860000|2024-08-12 11:41:00|7394.1|7382.1|7393.1|7381.1|7394.1|7382.1|7391.1|7379.1|0
1723462870000|2024-08-12 11:41:10|7394.6|7382.6|7396.1|7384.1|7396.1|7384.1|7394.6|7382.6|0
1723462880000|2024-08-12 11:41:20|7402.6|7390.6|7406.2|7394.2|7408.9|7396.9|7400.1|7388.1|0
1723462890000|2024-08-12 11:41:30|7406.6|7394.6|7405.6|7393.6|7409|7397|7404.8|7392.8|0
1723462900000|2024-08-12 11:41:40|7404.2|7392.2|7403.5|7391.5|7404.2|7392.2|7403.5|7391.5|0
1723462910000|2024-08-12 11:41:50|7402.7|7390.7|7401.6|7389.6|7403.1|7391.1|7401.6|7389.6|0
1723462920000|2024-08-12 11:42:00|7399.6|7387.6|7399.6|7387.6|7399.6|7387.6|7399.6|7387.6|0
1723462930000|2024-08-12 11:42:10|7399.5|7387.5|7390|7378|7399.5|7387.5|7389.1|7377.1|0
1723462940000|2024-08-12 11:42:20|7389.1|7377.1|7389|7377|7389.1|7377.1|7388.5|7376.5|1
1723462960000|2024-08-12 11:42:40|7389.1|7377.1|7389.1|7377.1|7389.1|7377.1|7389.1|7377.1|0
1723462980000|2024-08-12 11:43:00|7381.6|7369.6|7380.2|7368.2|7381.6|7369.6|7375.5|7363.5|0
1723462990000|2024-08-12 11:43:10|7381.1|7369.1|7380|7368|7381.1|7369.1|7380|7368|0
1723463000000|2024-08-12 11:43:20|7380.2|7368.2|7382|7370|7384.9|7372.9|7380.2|7368.2|0
1723463010000|2024-08-12 11:43:30|7380.6|7368.6|7380.6|7368.6|7380.6|7368.6|7380.6|7368.6|0
1723463030000|2024-08-12 11:43:50|7380.5|7368.5|7379.1|7367.1|7380.5|7368.5|7379.1|7367.1|0
1723463040000|2024-08-12 11:44:00|7379|7367|7379|7367|7379|7367|7379|7367|1
1723463060000|2024-08-12 11:44:20|7377.5|7365.5|7368.9|7356.9|7377.5|7365.5|7368.5|7356.5|0
1723463070000|2024-08-12 11:44:30|7369.4|7357.4|7364.5|7352.5|7369.9|7357.9|7364.5|7352.5|0
1723463080000|2024-08-12 11:44:40|7364|7352|7360|7348|7365|7353|7359.8|7347.8|0
1723463090000|2024-08-12 11:44:50|7366.5|7354.5|7366.5|7354.5|7366.5|7354.5|7366.5|7354.5|0
1723463100000|2024-08-12 11:45:00|7366.9|7354.9|7365.9|7353.9|7366.9|7354.9|7365.9|7353.9|0
1723463110000|2024-08-12 11:45:10|7366|7354|7366|7354|7366.9|7354.9|7364.9|7352.9|0
1723463130000|2024-08-12 11:45:30|7365.9|7353.9|7364.4|7352.4|7366.5|7354.5|7364.4|7352.4|0
1723463140000|2024-08-12 11:45:40|7364.3|7352.3|7358.9|7346.9|7364.3|7352.3|7358.9|7346.9|1
1723463150000|2024-08-12 11:45:50|7359.9|7347.9|7354.4|7342.4|7359.9|7347.9|7354.4|7342.4|0
1723463160000|2024-08-12 11:46:00|7341.4|7329.4|7339.4|7327.4|7341.4|7329.4|7339.4|7327.4|0
1723463170000|2024-08-12 11:46:10|7338.4|7326.4|7336.9|7324.9|7338.4|7326.4|7336.9|7324.9|0
1723463180000|2024-08-12 11:46:20|7337|7325|7337|7325|7337|7325|7337|7325|0
1723463190000|2024-08-12 11:46:30|7336.5|7324.5|7335.8|7323.8|7336.5|7324.5|7335.8|7323.8|0
1723463200000|2024-08-12 11:46:40|7333.9|7321.9|7334.9|7322.9|7334.9|7322.9|7333.9|7321.9|0
1723463210000|2024-08-12 11:46:50|7331.9|7319.9|7330.4|7318.4|7334.4|7322.4|7330.4|7318.4|0
1723463220000|2024-08-12 11:47:00|7329.8|7317.8|7326.1|7314.1|7329.8|7317.8|7308|7296|0
1723463230000|2024-08-12 11:47:10|7328|7316|7328|7316|7328|7316|7328|7316|0
1723463240000|2024-08-12 11:47:20|7323.1|7311.1|7324.6|7312.6|7325.1|7313.1|7323.1|7311.1|1
1723463250000|2024-08-12 11:47:30|7324.7|7312.7|7324.2|7312.2|7324.7|7312.7|7324.2|7312.2|0
1723463260000|2024-08-12 11:47:40|7324.7|7312.7|7324.7|7312.7|7324.7|7312.7|7324.7|7312.7|0
1723463270000|2024-08-12 11:47:50|7325.2|7313.2|7325.6|7313.6|7325.6|7313.6|7325.2|7313.2|0
1723463290000|2024-08-12 11:48:10|7325.7|7313.7|7325.7|7313.7|7326.1|7314.1|7325.7|7313.7|0
1723463310000|2024-08-12 11:48:30|7326.6|7314.6|7327.2|7315.2|7327.2|7315.2|7326.6|7314.6|0
1723463320000|2024-08-12 11:48:40|7330.9|7318.9|7331.3|7319.3|7344.3|7332.3|7330.9|7318.9|1
1723463330000|2024-08-12 11:48:50|7331.8|7319.8|7329.2|7317.2|7332.3|7320.3|7329.2|7317.2|2
1723463340000|2024-08-12 11:49:00|7329.5|7317.5|7331.2|7319.2|7331.2|7319.2|7329.5|7317.5|0
1723463350000|2024-08-12 11:49:10|7333.8|7321.8|7332.8|7320.8|7334.3|7322.3|7331.7|7319.7|0
1723463360000|2024-08-12 11:49:20|7332.3|7320.3|7341.8|7329.8|7341.8|7329.8|7332.3|7320.3|0
1723463370000|2024-08-12 11:49:30|7342.8|7330.8|7342.2|7330.2|7342.8|7330.8|7342.2|7330.2|0
1723463380000|2024-08-12 11:49:40|7342.3|7330.3|7335.5|7323.5|7342.7|7330.7|7335.5|7323.5|0
1723463390000|2024-08-12 11:49:50|7335.4|7323.4|7333.4|7321.4|7335.4|7323.4|7333.4|7321.4|0
1723463410000|2024-08-12 11:50:10|7333.5|7321.5|7334.3|7322.3|7334.4|7322.4|7333.4|7321.4|0
1723463420000|2024-08-12 11:50:20|7333.3|7321.3|7332.4|7320.4|7333.3|7321.3|7332.3|7320.3|0
1723463430000|2024-08-12 11:50:30|7332.3|7320.3|7327.3|7315.3|7332.3|7320.3|7326.3|7314.3|2
1723463450000|2024-08-12 11:50:50|7332.4|7320.4|7330.5|7318.5|7332.4|7320.4|7330.5|7318.5|0
1723463460000|2024-08-12 11:51:00|7330.4|7318.4|7329.4|7317.4|7332.2|7320.2|7329.4|7317.4|1
1723463470000|2024-08-12 11:51:10|7329.3|7317.3|7328.9|7316.9|7329.3|7317.3|7328.9|7316.9|0
1723463480000|2024-08-12 11:51:20|7330.8|7318.8|7330.6|7318.6|7332.1|7320.1|7330.6|7318.6|0
1723463500000|2024-08-12 11:51:40|7334.1|7322.1|7334.1|7322.1|7334.1|7322.1|7333.1|7321.1|1
1723463510000|2024-08-12 11:51:50|7332.6|7320.6|7332.6|7320.6|7332.6|7320.6|7332.6|7320.6|1
1723463520000|2024-08-12 11:52:00|7333.6|7321.6|7333.7|7321.7|7333.7|7321.7|7333.6|7321.6|0
1723463530000|2024-08-12 11:52:10|7332.7|7320.7|7332.7|7320.7|7332.7|7320.7|7332.7|7320.7|0
1723463540000|2024-08-12 11:52:20|7333.7|7321.7|7333.7|7321.7|7333.7|7321.7|7332.7|7320.7|1
1723463570000|2024-08-12 11:52:50|7341.7|7329.7|7338.6|7326.6|7341.7|7329.7|7335.7|7323.7|1
1723463590000|2024-08-12 11:53:10|7336.7|7324.7|7336.7|7324.7|7336.7|7324.7|7336.7|7324.7|0
1723463600000|2024-08-12 11:53:20|7336.4|7324.4|7331.2|7319.2|7336.4|7324.4|7331.2|7319.2|0
1723463620000|2024-08-12 11:53:40|7331.1|7319.1|7331.1|7319.1|7331.1|7319.1|7331.1|7319.1|1
1723463630000|2024-08-12 11:53:50|7331|7319|7322.2|7310.2|7331|7319|7322.2|7310.2|0
1723463640000|2024-08-12 11:54:00|7322.3|7310.3|7320.7|7308.7|7322.3|7310.3|7320.7|7308.7|0
1723463650000|2024-08-12 11:54:10|7320.8|7308.8|7320.7|7308.7|7321.2|7309.2|7320.7|7308.7|0
1723463660000|2024-08-12 11:54:20|7320.8|7308.8|7322.2|7310.2|7323.6|7311.6|7320.8|7308.8|1
1723463670000|2024-08-12 11:54:30|7322.7|7310.7|7323.2|7311.2|7323.2|7311.2|7322.7|7310.7|0
1723463700000|2024-08-12 11:55:00|7323.1|7311.1|7321.3|7309.3|7323.1|7311.1|7321.3|7309.3|0
1723463710000|2024-08-12 11:55:10|7321.2|7309.2|7326.4|7314.4|7326.6|7314.6|7321.2|7309.2|0
1723463720000|2024-08-12 11:55:20|7325.1|7313.1|7325.1|7313.1|7325.1|7313.1|7325.1|7313.1|1
1723463760000|2024-08-12 11:56:00|7325|7313|7330.1|7318.1|7331|7319|7324.8|7312.8|2
1723463770000|2024-08-12 11:56:10|7331|7319|7331|7319|7331|7319|7331|7319|0
1723463780000|2024-08-12 11:56:20|7334.1|7322.1|7334.1|7322.1|7334.1|7322.1|7334.1|7322.1|1
1723463790000|2024-08-12 11:56:30|7334.3|7322.3|7334.3|7322.3|7334.3|7322.3|7334.3|7322.3|1
1723463800000|2024-08-12 11:56:40|7334.4|7322.4|7334.4|7322.4|7334.4|7322.4|7334.4|7322.4|0
1723463810000|2024-08-12 11:56:50|7334|7322|7322.9|7310.9|7334|7322|7322.1|7310.1|0
1723463820000|2024-08-12 11:57:00|7323.4|7311.4|7322.9|7310.9|7323.4|7311.4|7322.9|7310.9|0
1723463840000|2024-08-12 11:57:20|7324.9|7312.9|7324.8|7312.8|7324.9|7312.9|7324.8|7312.8|0
1723463870000|2024-08-12 11:57:50|7324.9|7312.9|7320.4|7308.4|7324.9|7312.9|7319.9|7307.9|0
1723463880000|2024-08-12 11:58:00|7319.9|7307.9|7320|7308|7320|7308|7319.9|7307.9|0
1723463890000|2024-08-12 11:58:10|7322.5|7310.5|7323|7311|7323|7311|7322|7310|0
1723463900000|2024-08-12 11:58:20|7322.6|7310.6|7315.6|7303.6|7322.6|7310.6|7315.6|7303.6|0
1723463910000|2024-08-12 11:58:30|||||||||1
1723463920000|2024-08-12 11:58:40|7315.1|7303.1|7294.9|7282.9|7315.1|7303.1|7294.9|7282.9|13
1723463930000|2024-08-12 11:58:50|7295|7283|7291.8|7279.8|7295.9|7283.9|7290.9|7278.9|7
1723463940000|2024-08-12 11:59:00|7291.9|7279.9|7301.7|7289.7|7301.8|7289.8|7291.9|7279.9|0
1723463950000|2024-08-12 11:59:10|7301.9|7289.9|7304.7|7292.7|7304.7|7292.7|7301.9|7289.9|2
1723463960000|2024-08-12 11:59:20|7305.1|7293.1|7309.3|7297.3|7309.3|7297.3|7305.1|7293.1|1
1723463980000|2024-08-12 11:59:40|7309.4|7297.4|7309.3|7297.3|7315.3|7303.3|7309.3|7297.3|0
1723463990000|2024-08-12 11:59:50|7308.3|7296.3|7309.4|7297.4|7311.3|7299.3|7308.3|7296.3|0
1723464000000|2024-08-12 12:00:00|7309.8|7297.8|7300.2|7288.2|7309.8|7297.8|7299.8|7287.8|3
1723464010000|2024-08-12 12:00:10|7300.7|7288.7|7271.8|7259.8|7300.7|7288.7|7270.7|7258.7|0
1723464020000|2024-08-12 12:00:20|7271.7|7259.7|7270.8|7258.8|7271.8|7259.8|7270.8|7258.8|0
1723464030000|2024-08-12 12:00:30|7271.2|7259.2|7267.2|7255.2|7271.2|7259.2|7265.3|7255.2|1
1723464040000|2024-08-12 12:00:40|7263.7|7251.7|7261.7|7249.7|7264.1|7254.6|7261.7|7249.7|0
1723464050000|2024-08-12 12:00:50|7261.2|7249.2|7261.1|7249.1|7262.6|7250.6|7261.1|7249.1|11
1723464060000|2024-08-12 12:01:00|7261.6|7249.6|7254.4|7246.4|7261.6|7249.6|7254.4|7246.4|3
1723464070000|2024-08-12 12:01:10|7254.9|7246.9|7261.6|7249.6|7263.1|7251.1|7254.9|7246.9|1
1723464090000|2024-08-12 12:01:30|7260.2|7248.2|7262.9|7250.9|7264.3|7252.3|7260.2|7248.2|1
1723464100000|2024-08-12 12:01:40|7262.8|7250.8|7263.3|7251.3|7265.4|7253.4|7259.9|7247.9|0
1723464110000|2024-08-12 12:01:50|7261.4|7249.4|7260.9|7248.9|7261.4|7249.4|7259.1|7247.1|2
1723464120000|2024-08-12 12:02:00|7260.4|7248.4|7263.5|7251.5|7264.9|7252.9|7259.4|7247.4|5
1723464130000|2024-08-12 12:02:10|7263.9|7251.9|7263.9|7251.9|7264.4|7252.4|7263.9|7251.9|0
1723464140000|2024-08-12 12:02:20|7261.1|7253.1|7261.1|7253.1|7261.2|7253.2|7260.7|7252.7|6
1723464150000|2024-08-12 12:02:30|7261.6|7249.6|7261.7|7249.7|7261.8|7249.8|7261.1|7249.1|2
1723464160000|2024-08-12 12:02:40|7261.8|7249.8|7260.3|7248.3|7261.9|7249.9|7253.8|7245|11
1723464180000|2024-08-12 12:03:00|7259.8|7247.8|7260.7|7248.7|7261.2|7249.2|7259.8|7247.8|1
1723464190000|2024-08-12 12:03:10|7260.8|7248.8|7265.7|7253.7|7265.7|7253.7|7260.7|7248.7|0
1723464200000|2024-08-12 12:03:20|7284.5|7272.5|7287|7275|7289.5|7277.5|7282.1|7270.1|1
1723464210000|2024-08-12 12:03:30|7286.6|7274.6|7277|7265|7286.7|7274.7|7277|7265|3
1723464220000|2024-08-12 12:03:40|7278.1|7266.1|7280.9|7268.9|7280.9|7268.9|7278.1|7266.1|3
1723464230000|2024-08-12 12:03:50|7282.1|7270.1|7282.6|7270.6|7282.6|7272.6|7280.6|7270.1|0
1723464240000|2024-08-12 12:04:00|7283|7271|7288.4|7276.4|7292.6|7280.6|7283|7271|2
1723464250000|2024-08-12 12:04:10|7287.5|7275.5|7292.2|7280.2|7292.2|7280.2|7287.5|7275.5|3
1723464270000|2024-08-12 12:04:30|7292.7|7280.7|7292.7|7280.7|7292.7|7280.7|7292.7|7280.7|0
1723464280000|2024-08-12 12:04:40|7292.2|7280.2|7292.2|7280.2|7292.2|7280.2|7292.2|7280.2|1
1723464290000|2024-08-12 12:04:50|7291.7|7279.7|7291.7|7279.7|7291.7|7279.7|7291.7|7279.7|2
1723464300000|2024-08-12 12:05:00|||||||||3
1723464310000|2024-08-12 12:05:10|7289.8|7277.8|7292.7|7280.7|7292.7|7280.7|7289.8|7277.8|3
1723464320000|2024-08-12 12:05:20|7293.2|7281.2|7293.4|7281.4|7295.8|7283.8|7293.2|7281.2|5
1723464330000|2024-08-12 12:05:30|7293.2|7281.2|7302.2|7290.2|7302.3|7290.3|7292.2|7280.2|4
1723464340000|2024-08-12 12:05:40|7301.2|7289.2|7301.3|7289.3|7301.3|7289.3|7301.2|7289.2|0
1723464360000|2024-08-12 12:06:00|7301.8|7289.8|7301.8|7289.8|7301.8|7289.8|7301.8|7289.8|0
1723464370000|2024-08-12 12:06:10|7301.7|7289.7|7299.3|7287.3|7301.7|7289.7|7299.3|7287.3|1
1723464380000|2024-08-12 12:06:20|7301.8|7289.8|7301.8|7289.8|7301.8|7289.8|7301.8|7289.8|1
1723464390000|2024-08-12 12:06:30|7302.3|7290.3|7302.3|7290.3|7302.3|7290.3|7302.3|7290.3|1
1723464400000|2024-08-12 12:06:40|7301.8|7289.8|7298.8|7286.8|7301.8|7289.8|7298.8|7286.8|1
1723464410000|2024-08-12 12:06:50|7294.4|7282.4|7293.3|7281.3|7297.4|7285.4|7293.2|7281.2|6
1723464420000|2024-08-12 12:07:00|7292.1|7280.1|7280|7272|7292.1|7280.1|7280|7270.1|2
1723464430000|2024-08-12 12:07:10|7282.1|7270.1|7290.1|7278.1|7291.1|7279.1|7278|7270.1|6
1723464440000|2024-08-12 12:07:20|7289.8|7277.8|7286|7274|7289.8|7277.8|7286|7274|0
1723464450000|2024-08-12 12:07:30|7285.4|7273.4|7269.8|7257.8|7285.4|7273.4|7268.4|7256.4|10
1723464460000|2024-08-12 12:07:40|7269.7|7257.7|7258|7250|7269.7|7257.7|7258|7248.5|8
1723464470000|2024-08-12 12:07:50|7257.5|7249.5|7254.6|7248.6|7257.7|7249.5|7254.5|7245.7|8
1723464480000|2024-08-12 12:08:00|7253.3|7241.3|7249.7|7237.7|7253.3|7241.3|7249.7|7237.7|5
1723464490000|2024-08-12 12:08:10|7249.1|7237.1|7252.7|7240.7|7254.5|7242.5|7249.1|7237.1|5
1723464500000|2024-08-12 12:08:20|7251.1|7239.1|7250.7|7238.7|7251.2|7239.2|7249.6|7237.6|3
1723464510000|2024-08-12 12:08:30|7250.6|7238.6|7237.5|7225.5|7251.5|7239.5|7234.8|7223|5
1723464520000|2024-08-12 12:08:40|7238.5|7226.5|7242.5|7230.5|7243.1|7231.1|7237.2|7225.2|4
1723464530000|2024-08-12 12:08:50|7241.6|7229.6|7241.5|7229.5|7241.6|7229.6|7238.8|7226.8|2
1723464540000|2024-08-12 12:09:00|7240.1|7228.1|7241.3|7229.3|7241.9|7229.9|7239.3|7227.3|14
1723464550000|2024-08-12 12:09:10|7240.8|7228.8|7243.8|7231.8|7249.9|7237.9|7238.8|7228.8|7
1723464560000|2024-08-12 12:09:20|7243.9|7231.9|7245.3|7233.3|7245.8|7233.8|7243.4|7231.4|0
1723464570000|2024-08-12 12:09:30|7245.8|7233.8|7244.8|7232.8|7246.3|7234.3|7244.7|7232.7|1
1723464580000|2024-08-12 12:09:40|7245.3|7233.3|7245.8|7233.8|7246.3|7234.3|7244.4|7232.4|13
1723464590000|2024-08-12 12:09:50|7245.7|7233.7|7202.6|7190.6|7245.7|7233.8|7202.6|7190.6|11
1723464600000|2024-08-12 12:10:00|7202.5|7190.5|7193.5|7181.5|7204.5|7192.5|7193.5|7181.5|5
1723464610000|2024-08-12 12:10:10|7192.2|7180.2|7176.2|7164.2|7193.4|7183.4|7176.2|7164.2|16
1723464620000|2024-08-12 12:10:20|7173|7161|7157.7|7145.7|7175.1|7163.1|7155.4|7143.4|16
1723464630000|2024-08-12 12:10:30|7158.6|7146.6|7158.4|7146.4|7164.5|7152.5|7154.5|7142.5|7
1723464640000|2024-08-12 12:10:40|7158.9|7146.9|7158.1|7146.1|7159.7|7147.7|7155.7|7143.7|2
1723464650000|2024-08-12 12:10:50|7157.2|7145.2|7163.8|7151.8|7165.2|7153.2|7153.8|7141.8|12
1723464660000|2024-08-12 12:11:00|7166.2|7154.2|7165|7153|7169.5|7157.5|7164.3|7152.3|10
1723464670000|2024-08-12 12:11:10|7164.8|7152.8|7162.5|7150.5|7168.1|7156.1|7157.5|7145.5|6
1723464680000|2024-08-12 12:11:20|7163.5|7151.5|7155.5|7143.5|7163.9|7151.9|7155.5|7143.5|8
1723464690000|2024-08-12 12:11:30|7157.8|7145.8|7162.8|7150.8|7172.4|7160.4|7154.6|7142.6|7
1723464700000|2024-08-12 12:11:40|7164.5|7152.5|7163.5|7151.5|7164.5|7152.5|7160.3|7148.3|0
1723464710000|2024-08-12 12:11:50|7163.4|7151.4|7161|7149|7163.5|7151.5|7160.9|7148.9|7
1723464720000|2024-08-12 12:12:00|7161.1|7149.1|7146.8|7134.8|7161.1|7149.1|7146.8|7134.8|8
1723464730000|2024-08-12 12:12:10|7148.6|7136.6|7148.9|7136.9|7150.8|7138.8|7146.2|7134.2|6
1723464740000|2024-08-12 12:12:20|7146.7|7138.7|7160.4|7148.4|7164.9|7152.9|7146.7|7138.7|5
1723464750000|2024-08-12 12:12:30|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|0
1723464760000|2024-08-12 12:12:40|7159.7|7147.7|7153.6|7141.6|7159.7|7147.7|7148.6|7137.3|5
1723464770000|2024-08-12 12:12:50|7155.9|7143.9|7155.9|7143.9|7155.9|7143.9|7155.9|7143.9|4
1723464780000|2024-08-12 12:13:00|7155.7|7143.7|7154|7142|7155.7|7143.7|7152.5|7140.5|3
1723464790000|2024-08-12 12:13:10|7153.9|7141.9|7153.9|7141.9|7153.9|7141.9|7153.9|7141.9|1
1723464800000|2024-08-12 12:13:20|7154.1|7142.1|7157.3|7145.3|7157.3|7145.3|7153.8|7141.8|10
1723464810000|2024-08-12 12:13:30|7157|7145|7153.8|7141.8|7157.1|7145.1|7153.8|7141.8|9
1723464820000|2024-08-12 12:13:40|7153.9|7141.9|7148.6|7136.6|7153.9|7141.9|7148.1|7136.1|3
1723464830000|2024-08-12 12:13:50|7148.1|7136.1|7147.8|7135.8|7148.8|7138.4|7146.4|7135.5|8
1723464840000|2024-08-12 12:14:00|7152.6|7140.6|7145.6|7133.6|7152.6|7140.6|7144.7|7132.7|3
1723464850000|2024-08-12 12:14:10|7144.8|7132.8|7155.7|7143.7|7157.3|7145.3|7144.8|7132.8|4
1723464860000|2024-08-12 12:14:20|7155.8|7143.8|7167.5|7155.5|7169.2|7157.2|7155.8|7143.8|3
1723464870000|2024-08-12 12:14:30|7165.7|7153.7|7165.1|7153.1|7168.2|7156.2|7165.1|7153.1|1
1723464880000|2024-08-12 12:14:40|7166|7154|7178.9|7166.9|7178.9|7166.9|7166|7154|1
1723464890000|2024-08-12 12:14:50|7177.1|7165.1|7177.3|7165.3|7177.7|7165.7|7176.7|7164.7|1
1723464900000|2024-08-12 12:15:00|7173|7161|7178.1|7166.1|7178.4|7166.4|7172.6|7160.6|3
1723464910000|2024-08-12 12:15:10|7178.2|7166.2|7194.1|7182.1|7218.7|7206.7|7178.2|7166.2|3
1723464920000|2024-08-12 12:15:20|7195.5|7183.5|7192.5|7180.5|7195.5|7183.5|7188.9|7176.9|1
1723464930000|2024-08-12 12:15:30|7192|7180|7201.6|7189.6|7202.1|7190.1|7192|7180|2
1723464940000|2024-08-12 12:15:40|7202.2|7190.2|7219.6|7207.6|7219.6|7207.6|7201.7|7189.7|4
1723464950000|2024-08-12 12:15:50|7219.7|7207.7|7210.1|7198.1|7219.7|7207.7|7209.2|7197.2|0
1723464960000|2024-08-12 12:16:00|7210.4|7198.4|7218.9|7206.9|7220.9|7208.9|7210.4|7198.4|0
1723464970000|2024-08-12 12:16:10|7221.2|7209.2|7220.5|7208.5|7221.2|7209.2|7220.5|7208.5|1
1723464980000|2024-08-12 12:16:20|7217.2|7205.2|7217.9|7205.9|7218|7206|7217.2|7205.2|0
1723464990000|2024-08-12 12:16:30|7218.4|7206.4|7208.5|7196.5|7218.4|7206.4|7199.9|7187.9|0
1723465000000|2024-08-12 12:16:40|7206.4|7194.4|7201.6|7189.6|7206.7|7194.7|7201.6|7189.6|0
1723465010000|2024-08-12 12:16:50|7201.7|7189.7|7201.2|7189.2|7201.7|7189.7|7199.7|7187.7|0
1723465020000|2024-08-12 12:17:00|7198.6|7190.6|7200.5|7188.5|7200.5|7190.6|7198.6|7187.1|4
1723465030000|2024-08-12 12:17:10|7200.6|7188.6|7200.1|7188.1|7200.6|7188.6|7199.7|7187.7|2
1723465040000|2024-08-12 12:17:20|7200.6|7188.6|7200.6|7188.6|7200.6|7188.6|7200.6|7188.6|2
1723465050000|2024-08-12 12:17:30|7199.7|7187.7|7188.2|7176.2|7199.7|7187.7|7188.2|7176.2|2
1723465060000|2024-08-12 12:17:40|7188.3|7176.3|7202.1|7190.1|7202.1|7190.1|7186.9|7174.9|3
1723465070000|2024-08-12 12:17:50|7202|7190|7202.1|7190.1|7202.1|7190.1|7202|7190|1
1723465080000|2024-08-12 12:18:00|7202|7190|7202.2|7190.2|7202.2|7190.2|7201.9|7189.9|4
1723465090000|2024-08-12 12:18:10|7197.3|7185.3|7199.5|7187.5|7199.5|7187.5|7197.3|7185.3|3
1723465100000|2024-08-12 12:18:20|7199.4|7187.4|7198.8|7186.8|7199.5|7187.5|7198.8|7186.8|0
1723465110000|2024-08-12 12:18:30|7200.3|7188.3|7200.1|7188.1|7200.3|7188.3|7200.1|7188.1|1
1723465120000|2024-08-12 12:18:40|7200|7188|7198|7186|7200|7188|7198|7186|1
1723465130000|2024-08-12 12:18:50|||||||||1
1723465140000|2024-08-12 12:19:00|7197.1|7185.1|7191.7|7179.7|7197.1|7185.1|7191.7|7179.7|3
1723465150000|2024-08-12 12:19:10|7191.6|7179.6|7186.1|7174.1|7191.7|7179.7|7185.1|7173.1|0
1723465160000|2024-08-12 12:19:20|7186.2|7174.2|7185.8|7173.8|7187.3|7175.3|7185.8|7173.8|0
1723465170000|2024-08-12 12:19:30|7185.4|7173.4|7187.6|7175.6|7187.7|7175.7|7185.3|7173.3|0
1723465180000|2024-08-12 12:19:40|7189.5|7177.5|7189|7177|7189.5|7177.5|7189|7177|1
1723465190000|2024-08-12 12:19:50|7189.5|7177.5|7189.4|7177.4|7189.5|7177.5|7189.4|7177.4|1
1723465200000|2024-08-12 12:20:00|7188.8|7176.8|7185.6|7173.6|7188.8|7176.8|7185.4|7173.4|3
1723465220000|2024-08-12 12:20:20|7184.6|7172.6|7193.8|7181.8|7193.8|7181.8|7184.6|7172.6|1
1723465230000|2024-08-12 12:20:30|7194.8|7182.8|7194.8|7182.8|7194.8|7182.8|7194.8|7182.8|0
1723465240000|2024-08-12 12:20:40|7192.8|7184.8|7215.3|7203.3|7219.6|7207.6|7192.8|7184.8|2
1723465250000|2024-08-12 12:20:50|7216.2|7204.2|7224.3|7212.3|7225.2|7213.2|7214.7|7202.7|0
1723465260000|2024-08-12 12:21:00|7224.8|7212.8|7211.4|7199.4|7224.9|7212.9|7209.6|7197.6|3
1723465270000|2024-08-12 12:21:10|7215|7203|7215.2|7203.2|7216.2|7204.2|7214.6|7202.6|0
1723465290000|2024-08-12 12:21:30|7214.7|7202.7|7214.7|7202.7|7214.7|7202.7|7214.7|7202.7|3
1723465300000|2024-08-12 12:21:40|7215.7|7203.7|7219.4|7207.4|7219.4|7207.4|7215.7|7203.7|0
1723465310000|2024-08-12 12:21:50|7219.5|7207.5|7209.4|7197.4|7220.9|7208.9|7209.4|7197.4|10
1723465320000|2024-08-12 12:22:00|7208|7196|7200.6|7188.6|7208|7196|7200.6|7188.6|1
1723465330000|2024-08-12 12:22:10|7200.4|7188.4|7199.5|7187.5|7200.4|7188.4|7199.5|7187.5|1
1723465340000|2024-08-12 12:22:20|7199.6|7187.6|7199.5|7187.5|7199.6|7187.6|7199.4|7187.4|0
1723465350000|2024-08-12 12:22:30|7199.6|7187.6|7196.7|7184.7|7199.7|7187.7|7194.2|7182.2|4
1723465360000|2024-08-12 12:22:40|7196.2|7184.2|7196|7184|7197.4|7185.4|7195.9|7183.9|4
1723465370000|2024-08-12 12:22:50|7196.1|7184.1|7194.3|7182.3|7196.1|7184.1|7194.3|7182.3|4
1723465380000|2024-08-12 12:23:00|7194.8|7182.8|7193.8|7181.8|7194.8|7182.8|7193.8|7181.8|0
1723465390000|2024-08-12 12:23:10|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|2
1723465410000|2024-08-12 12:23:30|7193.8|7181.8|7188.7|7176.7|7193.8|7181.8|7188.7|7176.7|1
1723465420000|2024-08-12 12:23:40|7187.9|7175.9|7189.3|7177.3|7189.4|7177.4|7187.8|7175.8|1
1723465430000|2024-08-12 12:23:50|7189.2|7177.2|7189.2|7177.2|7189.2|7177.2|7189.2|7177.2|0
1723465440000|2024-08-12 12:24:00|7187.7|7175.7|7184|7172|7187.7|7175.7|7184|7172|1
1723465450000|2024-08-12 12:24:10|7183.8|7171.8|7179.2|7167.2|7183.8|7171.8|7179|7167|2
1723465460000|2024-08-12 12:24:20|7185.4|7173.4|7186.4|7174.4|7186.4|7174.4|7185.4|7173.4|1
1723465470000|2024-08-12 12:24:30|7184.6|7176.6|7192|7180|7192|7180|7184.6|7176.6|4
1723465480000|2024-08-12 12:24:40|7202.1|7190.1|7212.3|7200.3|7212.3|7200.3|7202.1|7190.1|2
1723465490000|2024-08-12 12:24:50|7213|7201|7193.4|7181.4|7213|7201|7193.4|7181.4|1
1723465500000|2024-08-12 12:25:00|7192.3|7180.3|7195.8|7183.8|7195.8|7183.8|7192.3|7180.3|0
1723465510000|2024-08-12 12:25:10|7195.9|7183.9|7195.4|7183.4|7195.9|7183.9|7195.4|7183.4|2
1723465520000|2024-08-12 12:25:20|7198.2|7186.2|7210.4|7198.4|7210.6|7198.6|7198.2|7186.2|1
1723465530000|2024-08-12 12:25:30|7212.4|7200.4|7216.9|7204.9|7217.9|7205.9|7212.4|7200.4|0
1723465540000|2024-08-12 12:25:40|7217|7205|7219.7|7207.7|7219.7|7207.7|7217|7205|2
1723465550000|2024-08-12 12:25:50|7219.6|7207.6|7217.3|7205.3|7219.6|7207.6|7217.2|7205.2|1
1723465560000|2024-08-12 12:26:00|7216.3|7204.3|7216.3|7204.3|7216.3|7204.3|7216.3|7204.3|0
1723465570000|2024-08-12 12:26:10|7216.5|7204.5|7217.4|7205.4|7217.4|7205.4|7216.5|7204.5|2
1723465580000|2024-08-12 12:26:20|7217.3|7205.3|7217.3|7205.3|7217.3|7205.3|7217.3|7205.3|0
1723465590000|2024-08-12 12:26:30|7217.5|7205.5|7218.1|7206.1|7219|7207|7217.5|7205.5|1
1723465600000|2024-08-12 12:26:40|7217.4|7205.4|7208|7196|7217.4|7205.4|7207.9|7195.9|1
1723465610000|2024-08-12 12:26:50|7207|7195|7207.4|7195.4|7210.9|7198.9|7206.5|7194.5|2
1723465620000|2024-08-12 12:27:00|7207.5|7195.5|7207.7|7195.7|7207.7|7195.7|7205.9|7193.9|2
1723465630000|2024-08-12 12:27:10|7208.2|7196.2|7208.2|7196.2|7208.2|7196.2|7208.2|7196.2|2
1723465640000|2024-08-12 12:27:20|7209.2|7197.2|7208.1|7196.1|7209.2|7197.2|7208.1|7196.1|0
1723465650000|2024-08-12 12:27:30|7207.7|7195.7|7207.6|7195.6|7208.1|7196.1|7207.6|7195.6|0
1723465660000|2024-08-12 12:27:40|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|2
1723465670000|2024-08-12 12:27:50|7208.8|7196.8|7208|7196|7208.9|7196.9|7207.5|7195.5|1
1723465680000|2024-08-12 12:28:00|7208.5|7196.5|7209|7197|7209|7197|7208.5|7196.5|2
1723465690000|2024-08-12 12:28:10|7208.5|7196.5|7196.8|7184.8|7208.5|7196.5|7196.8|7184.8|6
1723465700000|2024-08-12 12:28:20|7196.7|7184.7|7190.7|7178.7|7196.7|7184.7|7190.7|7178.7|0
1723465710000|2024-08-12 12:28:30|7190.6|7178.6|7189.4|7177.4|7190.7|7178.7|7189.4|7177.4|3
1723465720000|2024-08-12 12:28:40|7189.5|7177.5|7186.5|7174.5|7189.6|7177.6|7186.4|7174.4|2
1723465730000|2024-08-12 12:28:50|7192.9|7180.9|7194|7182|7195.4|7183.4|7191.6|7179.6|1
1723465740000|2024-08-12 12:29:00|7193.5|7181.5|7193.9|7181.9|7193.9|7181.9|7191.9|7179.9|1
1723465750000|2024-08-12 12:29:10|7192.5|7180.5|7193.1|7181.1|7195.4|7183.4|7192.5|7180.5|1
1723465760000|2024-08-12 12:29:20|7194.1|7182.1|7192.1|7180.1|7195|7183|7192.1|7180.1|1
1723465770000|2024-08-12 12:29:30|7193.1|7181.1|7191.6|7179.6|7193.1|7181.1|7191.6|7179.6|2
1723465780000|2024-08-12 12:29:40|7191.7|7179.7|7194|7182|7194.4|7182.4|7191.7|7179.7|2
1723465790000|2024-08-12 12:29:50|7192.1|7180.1|7196.4|7184.4|7196.4|7184.4|7192.1|7180.1|2
1723465800000|2024-08-12 12:30:00|7192.6|7180.6|7188.5|7176.5|7194.9|7182.9|7188.5|7176.5|2
1723465810000|2024-08-12 12:30:10|7188|7176|7188|7176|7188|7176|7188|7176|2
1723465820000|2024-08-12 12:30:20|7187.9|7175.9|7187.9|7175.9|7187.9|7175.9|7187.9|7175.9|2
1723465830000|2024-08-12 12:30:30|||||||||1
1723465840000|2024-08-12 12:30:40|||||||||3
1723465850000|2024-08-12 12:30:50|7187.8|7175.8|7187.8|7175.8|7187.8|7175.8|7187.8|7175.8|2
1723465860000|2024-08-12 12:31:00|7184.9|7176.9|7182.9|7170.9|7184.9|7176.9|7182.9|7170.9|2
1723465870000|2024-08-12 12:31:10|7183.3|7171.3|7184.3|7172.3|7184.4|7172.4|7176.2|7167.5|2
1723465880000|2024-08-12 12:31:20|7183.2|7171.2|7184.8|7172.8|7187.2|7175.2|7180.8|7168.8|1
1723465890000|2024-08-12 12:31:30|7185.2|7173.2|7185.6|7173.6|7186|7174|7184.2|7172.2|2
1723465900000|2024-08-12 12:31:40|7186.2|7174.2|7181.9|7169.9|7186.2|7174.2|7181.9|7169.9|4
1723465920000|2024-08-12 12:32:00|7181.7|7169.7|7176.3|7164.3|7181.7|7169.7|7176.3|7164.3|0
1723465930000|2024-08-12 12:32:10|7175.3|7163.3|7181|7169|7181|7169|7171.1|7163.2|6
1723465940000|2024-08-12 12:32:20|7178.7|7166.7|7175.1|7163.1|7178.7|7166.7|7175.1|7163.1|0
1723465950000|2024-08-12 12:32:30|7174.7|7162.7|7173.1|7165.1|7174.7|7165.1|7172.6|7162.7|4
1723465960000|2024-08-12 12:32:40|7173|7165|7172.1|7164.1|7173|7165|7172.1|7164.1|2
1723465970000|2024-08-12 12:32:50|7171.5|7165.5|7179.5|7167.5|7182.8|7170.8|7171.5|7164.1|1
1723465980000|2024-08-12 12:33:00|7181.8|7169.8|7180.9|7168.9|7181.8|7169.8|7180.9|7168.9|1
1723465990000|2024-08-12 12:33:10|7181.8|7169.8|7182.3|7170.3|7182.3|7170.3|7181.8|7169.8|1
1723466000000|2024-08-12 12:33:20|7183.3|7171.3|7182.9|7170.9|7183.3|7171.3|7182.9|7170.9|1
1723466010000|2024-08-12 12:33:30|7182.4|7170.4|7182|7170|7182.4|7170.4|7182|7170|1
1723466020000|2024-08-12 12:33:40|||||||||2
1723466030000|2024-08-12 12:33:50|7184.1|7172.1|7183.4|7171.4|7184.1|7172.1|7183.4|7171.4|10
1723466040000|2024-08-12 12:34:00|7183.5|7171.5|7183.4|7171.4|7183.5|7171.5|7183.4|7171.4|0
1723466050000|2024-08-12 12:34:10|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|2
1723466060000|2024-08-12 12:34:20|7183.4|7171.4|7183.5|7171.5|7183.5|7171.5|7183.4|7171.4|0
1723466080000|2024-08-12 12:34:40|7183.4|7171.4|7183.5|7171.5|7183.5|7171.5|7183.4|7171.4|1
1723466090000|2024-08-12 12:34:50|7183.6|7171.6|7183.1|7171.1|7183.6|7171.6|7182.9|7170.9|0
1723466100000|2024-08-12 12:35:00|7183.6|7171.6|7178.7|7166.7|7183.6|7171.6|7175.6|7165|3
1723466110000|2024-08-12 12:35:10|7181.5|7169.5|7181.5|7169.5|7181.5|7169.5|7181.5|7169.5|2
1723466140000|2024-08-12 12:35:40|7182|7170|7182.4|7170.4|7182.4|7170.4|7182|7170|2
1723466150000|2024-08-12 12:35:50|7182.9|7170.9|7180.2|7168.2|7182.9|7170.9|7179.8|7167.8|1
1723466160000|2024-08-12 12:36:00|7179.3|7167.3|7175.2|7163.2|7179.7|7167.7|7175.2|7163.2|0
1723466170000|2024-08-12 12:36:10|7173.8|7161.8|7173.7|7161.7|7173.8|7161.8|7173.6|7161.6|2
1723466180000|2024-08-12 12:36:20|7173.5|7161.5|7163.9|7151.9|7173.5|7161.6|7158.5|7150.5|7
1723466190000|2024-08-12 12:36:30|7164.4|7152.4|7167.9|7155.9|7167.9|7155.9|7162.2|7152.3|0
1723466200000|2024-08-12 12:36:40|7168.1|7156.1|7172.9|7160.9|7172.9|7160.9|7168.1|7156.1|6
1723466210000|2024-08-12 12:36:50|7172.4|7160.4|7171.2|7159.2|7173.8|7161.8|7171.2|7159.2|1
1723466220000|2024-08-12 12:37:00|7171.7|7159.7|7185.5|7173.5|7185.5|7173.5|7171.1|7159.1|7
1723466230000|2024-08-12 12:37:10|7185.6|7173.6|7185.7|7173.7|7185.8|7173.8|7181.3|7169.3|1
1723466240000|2024-08-12 12:37:20|7185.8|7173.8|7197.7|7185.7|7202|7190|7185.8|7173.8|3
1723466250000|2024-08-12 12:37:30|7198.2|7186.2|7198.2|7186.2|7198.2|7186.2|7198.1|7186.1|2
1723466260000|2024-08-12 12:37:40|7198.8|7186.8|7195.8|7183.8|7198.8|7186.8|7195.6|7183.6|1
1723466270000|2024-08-12 12:37:50|7196.3|7184.3|7195.8|7183.8|7196.5|7184.5|7195.8|7183.8|2
1723466280000|2024-08-12 12:38:00|7196.1|7184.1|7209.4|7197.4|7209.4|7197.4|7195.7|7183.7|3
1723466290000|2024-08-12 12:38:10|7209.3|7197.3|7209.8|7197.8|7209.8|7197.8|7208.7|7196.7|1
1723466300000|2024-08-12 12:38:20|7208.8|7196.8|7209.7|7197.7|7209.8|7197.8|7208.8|7196.8|0
1723466310000|2024-08-12 12:38:30|7209.8|7197.8|7209.6|7197.6|7209.8|7197.8|7209.6|7197.6|0
1723466320000|2024-08-12 12:38:40|||||||||1
1723466330000|2024-08-12 12:38:50|7230.3|7218.3|7229.5|7217.5|7230.3|7218.3|7228.7|7216.7|1
1723466340000|2024-08-12 12:39:00|7230.5|7218.5|7231.4|7219.4|7231.5|7219.5|7230.5|7218.5|2
1723466350000|2024-08-12 12:39:10|7231.3|7219.3|7231.4|7219.4|7231.4|7219.4|7231.3|7219.3|1
1723466360000|2024-08-12 12:39:20|7232.3|7220.3|7233.3|7221.3|7233.3|7221.3|7231.2|7219.2|0
1723466370000|2024-08-12 12:39:30|7235.2|7223.2|7234.7|7222.7|7235.2|7223.2|7234.7|7222.7|0
1723466380000|2024-08-12 12:39:40|7234.2|7222.2|7233.7|7221.7|7234.2|7222.2|7233.7|7221.7|2
1723466400000|2024-08-12 12:40:00|7234.1|7222.1|7238.5|7226.5|7238.5|7229.1|7232.5|7222.1|0
1723466410000|2024-08-12 12:40:10|7235.7|7223.7|7233.6|7221.6|7235.7|7223.7|7233.6|7221.6|2
1723466430000|2024-08-12 12:40:30|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|0
1723466440000|2024-08-12 12:40:40|7225.3|7213.3|7223|7215|7225.3|7215|7223|7213|2
1723466450000|2024-08-12 12:40:50|7222.9|7214.9|7224.8|7216.8|7226.4|7216.8|7221.9|7213.2|2
1723466460000|2024-08-12 12:41:00|7225.3|7217.3|7223.1|7211.1|7226.6|7218.7|7223.1|7211.1|6
1723466470000|2024-08-12 12:41:10|7223.4|7211.4|7220.4|7212.4|7223.4|7212.4|7220.4|7210.1|2
1723466480000|2024-08-12 12:41:20|7219.9|7211.9|7221.3|7209.3|7221.6|7212.9|7218.9|7209.3|2
1723466500000|2024-08-12 12:41:40|||||||||2
1723466520000|2024-08-12 12:42:00|7221.2|7209.2|7221.3|7209.3|7221.3|7209.3|7220.9|7208.9|6
1723466530000|2024-08-12 12:42:10|7220.4|7208.4|7200.9|7188.9|7220.4|7208.4|7199.8|7187.8|1
1723466540000|2024-08-12 12:42:20|7201.5|7189.5|7209.1|7197.1|7210.5|7198.5|7200.5|7189.5|7
1723466550000|2024-08-12 12:42:30|7209.9|7197.9|7205.6|7193.6|7209.9|7197.9|7205.6|7193.6|0
1723466560000|2024-08-12 12:42:40|7205.1|7193.1|7204.1|7192.1|7205.1|7193.1|7204.1|7192.1|3
1723466570000|2024-08-12 12:42:50|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|0
1723466580000|2024-08-12 12:43:00|7204.3|7192.3|7204.9|7192.9|7205.2|7193.2|7204.3|7192.3|0
1723466590000|2024-08-12 12:43:10|7203.9|7191.9|7210.2|7202.2|7210.2|7202.2|7203.9|7191.9|3
1723466600000|2024-08-12 12:43:20|7212|7200|7218.7|7206.7|7218.7|7206.7|7209.8|7200|2
1723466610000|2024-08-12 12:43:30|7219.6|7207.6|7223|7211|7224.4|7212.4|7218.1|7206.1|3
1723466620000|2024-08-12 12:43:40|7220.3|7208.3|7220.5|7208.5|7220.8|7208.8|7220.3|7208.3|2
1723466640000|2024-08-12 12:44:00|7219.8|7207.8|7220.8|7208.8|7220.8|7208.8|7219.8|7207.8|2
1723466650000|2024-08-12 12:44:10|7231.3|7219.3|7231.3|7219.3|7231.3|7219.3|7231.3|7219.3|2
1723466660000|2024-08-12 12:44:20|7231.8|7219.8|7236.4|7224.4|7236.4|7224.4|7231.8|7219.8|0
1723466670000|2024-08-12 12:44:30|7234.7|7222.7|7238.5|7226.5|7238.5|7226.5|7234.7|7222.7|3
1723466680000|2024-08-12 12:44:40|7237.9|7225.9|7236|7224|7237.9|7225.9|7232.6|7220.6|2
1723466690000|2024-08-12 12:44:50|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|1
1723466700000|2024-08-12 12:45:00|7236.2|7224.2|7252.2|7240.2|7252.2|7240.2|7236.2|7224.2|1
1723466710000|2024-08-12 12:45:10|||||||||2
1723466720000|2024-08-12 12:45:20|7252.5|7240.5|7254.8|7242.8|7261.3|7249.3|7252.5|7240.5|1
1723466730000|2024-08-12 12:45:30|7259.7|7247.7|7262.2|7250.2|7262.2|7250.2|7254.8|7242.8|1
1723466740000|2024-08-12 12:45:40|7262.1|7250.1|7257.8|7245.8|7262.1|7250.1|7257.8|7245.8|1
1723466750000|2024-08-12 12:45:50|7257.3|7245.3|7257.3|7245.3|7257.3|7245.3|7257.3|7245.3|0
1723466760000|2024-08-12 12:46:00|7256.7|7244.7|7238.7|7226.7|7256.7|7244.7|7238.7|7226.7|1
1723466770000|2024-08-12 12:46:10|7238.8|7226.8|7237.8|7225.8|7239.8|7227.8|7237.8|7225.8|2
1723466780000|2024-08-12 12:46:20|7237.7|7225.7|7241.2|7229.2|7241.2|7229.2|7237.7|7225.7|0
1723466800000|2024-08-12 12:46:40|7237.3|7225.3|7236.3|7224.3|7237.3|7225.3|7236.3|7224.3|1
1723466810000|2024-08-12 12:46:50|7236.2|7224.2|7235.7|7223.7|7236.3|7224.3|7235.6|7223.6|0
1723466820000|2024-08-12 12:47:00|||||||||1
1723466830000|2024-08-12 12:47:10|7233.6|7225.6|7229.6|7217.6|7235.7|7225.6|7227.6|7215.6|5
1723466840000|2024-08-12 12:47:20|7228.6|7216.6|7228.6|7216.6|7228.6|7216.6|7228.6|7216.6|0
1723466850000|2024-08-12 12:47:30|7229.5|7217.5|7229.5|7217.5|7229.5|7217.5|7229.5|7217.5|0
1723466860000|2024-08-12 12:47:40|7227.2|7215.2|7227.2|7215.2|7227.2|7215.2|7227.2|7215.2|1
1723466870000|2024-08-12 12:47:50|7226.1|7214.1|7229.9|7217.9|7229.9|7217.9|7226.1|7214.1|0
1723466880000|2024-08-12 12:48:00|7225.5|7213.5|7226|7214|7226|7214|7225.5|7213.5|1
1723466890000|2024-08-12 12:48:10|7226.4|7214.4|7226|7214|7226.4|7214.4|7226|7214|2
1723466900000|2024-08-12 12:48:20|7227|7215|7227.4|7215.4|7228.3|7216.3|7227|7215|2
1723466920000|2024-08-12 12:48:40|7226|7214|7216|7204|7226|7214|7216|7204|4
1723466930000|2024-08-12 12:48:50|7215.9|7203.9|7219.7|7207.7|7220.2|7208.2|7215.9|7203.9|0
1723466940000|2024-08-12 12:49:00|7218.8|7206.8|7219.8|7207.8|7219.8|7207.8|7218.8|7206.8|0
1723466950000|2024-08-12 12:49:10|7219.7|7207.7|7218.3|7206.3|7219.7|7207.7|7218.3|7206.3|1
1723466960000|2024-08-12 12:49:20|7218.4|7206.4|7219.8|7207.8|7219.8|7207.8|7218.4|7206.4|0
1723466970000|2024-08-12 12:49:30|7217.4|7205.4|7234.5|7222.5|7234.5|7222.5|7217.4|7205.4|8
1723466980000|2024-08-12 12:49:40|7233.3|7221.3|7233.9|7221.9|7233.9|7221.9|7233.3|7221.3|0
1723466990000|2024-08-12 12:49:50|7234.8|7222.8|7234.3|7222.3|7235.3|7223.3|7234.3|7222.3|0
1723467000000|2024-08-12 12:50:00|7234.2|7222.2|7237.8|7225.8|7237.8|7225.8|7234.2|7222.2|0
1723467010000|2024-08-12 12:50:10|7237.9|7225.9|7237.4|7225.4|7239.2|7227.2|7237.4|7225.4|1
1723467020000|2024-08-12 12:50:20|7237.3|7225.3|7237.3|7225.3|7237.3|7225.3|7237.3|7225.3|0
1723467030000|2024-08-12 12:50:30|7237.8|7225.8|7235.3|7223.3|7237.8|7225.8|7235.3|7223.3|0
1723467040000|2024-08-12 12:50:40|7235.4|7223.4|7235.3|7223.3|7235.4|7223.4|7235.3|7223.3|2
1723467050000|2024-08-12 12:50:50|7236.9|7224.9|7235.3|7223.3|7236.9|7224.9|7234.9|7222.9|0
1723467060000|2024-08-12 12:51:00|7235.4|7223.4|7240.7|7228.7|7240.7|7228.7|7235.4|7223.4|0
1723467070000|2024-08-12 12:51:10|7238.3|7226.3|7238.4|7226.4|7238.8|7226.8|7238.3|7226.3|1
1723467090000|2024-08-12 12:51:30|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|0
1723467100000|2024-08-12 12:51:40|7237.7|7225.7|7238.8|7226.8|7239.8|7227.8|7236.9|7224.9|3
1723467110000|2024-08-12 12:51:50|7242.3|7230.3|7239.2|7227.2|7242.3|7230.3|7238.8|7226.8|1
1723467120000|2024-08-12 12:52:00|7238.2|7226.2|7238.2|7226.2|7238.2|7226.2|7238.2|7226.2|0
1723467130000|2024-08-12 12:52:10|7238.3|7226.3|7238.2|7226.2|7238.3|7226.3|7238.2|7226.2|1
1723467150000|2024-08-12 12:52:30|7238.3|7226.3|7260.8|7248.8|7260.8|7248.8|7238.3|7226.3|2
1723467160000|2024-08-12 12:52:40|7260.7|7248.7|7260.7|7248.7|7260.7|7248.7|7260.7|7248.7|1
1723467170000|2024-08-12 12:52:50|7260.6|7248.6|7259.7|7247.7|7260.6|7248.6|7259.6|7247.6|0
1723467190000|2024-08-12 12:53:10|7259.8|7247.8|7258.2|7246.2|7262.2|7250.2|7258.2|7246.2|1
1723467200000|2024-08-12 12:53:20|7258.1|7246.1|7257.7|7245.7|7258.7|7246.7|7257.6|7245.6|1
1723467220000|2024-08-12 12:53:40|7258.2|7246.2|7258.2|7246.2|7258.2|7246.2|7258.2|7246.2|2
1723467230000|2024-08-12 12:53:50|7257.7|7245.7|7258.7|7246.7|7258.7|7246.7|7257.7|7245.7|0
1723467240000|2024-08-12 12:54:00|7256.7|7244.7|7248.7|7236.7|7256.7|7244.7|7248.6|7236.6|3
1723467250000|2024-08-12 12:54:10|7248.8|7236.8|7249.2|7237.2|7249.7|7237.7|7248.8|7236.8|0
1723467260000|2024-08-12 12:54:20|7250.4|7238.4|7250|7238|7250.4|7238.4|7248.2|7236.2|0
1723467270000|2024-08-12 12:54:30|7249.7|7237.7|7252.7|7240.7|7252.7|7240.7|7249.7|7237.7|0
1723467280000|2024-08-12 12:54:40|7260.4|7248.4|7259.4|7247.4|7260.4|7248.4|7259.4|7247.4|2
1723467290000|2024-08-12 12:54:50|7261.3|7249.3|7272.3|7260.3|7272.3|7260.3|7261.3|7249.3|1
1723467310000|2024-08-12 12:55:10|||||||||1
1723467340000|2024-08-12 12:55:40|7272.2|7260.2|7272.2|7260.2|7272.2|7260.2|7272.2|7260.2|3
1723467350000|2024-08-12 12:55:50|7272.1|7260.1|7271.5|7259.5|7273.1|7266.5|7271.5|7259.5|4
1723467360000|2024-08-12 12:56:00|7268.5|7256.5|7249.1|7237.1|7268.5|7256.5|7249|7237|3
1723467370000|2024-08-12 12:56:10|7249|7237|7249|7237|7249|7237|7249|7237|1
1723467380000|2024-08-12 12:56:20|7248.9|7236.9|7253.5|7241.5|7255.5|7243.5|7248.8|7236.8|1
1723467390000|2024-08-12 12:56:30|7253.9|7241.9|7253|7241|7255.4|7243.4|7250.6|7238.6|1
1723467400000|2024-08-12 12:56:40|7252.9|7240.9|7251.9|7239.9|7252.9|7240.9|7251.9|7239.9|5
1723467410000|2024-08-12 12:56:50|7251.7|7239.7|7251.3|7239.3|7252.4|7240.4|7250.4|7238.4|0
1723467420000|2024-08-12 12:57:00|7251.6|7239.6|7249.8|7237.8|7251.7|7239.7|7248.2|7236.2|2
1723467430000|2024-08-12 12:57:10|7250.2|7238.2|7248.9|7236.9|7250.8|7238.8|7248.8|7236.8|0
1723467460000|2024-08-12 12:57:40|7248.4|7236.4|7248.4|7236.4|7248.4|7236.4|7248.4|7236.4|1
1723467470000|2024-08-12 12:57:50|7248.5|7236.5|7248.3|7236.3|7248.5|7236.5|7248.3|7236.3|3
1723467480000|2024-08-12 12:58:00|7248.4|7236.4|7248.2|7236.2|7248.4|7236.4|7248.1|7236.1|3
1723467490000|2024-08-12 12:58:10|7248.1|7236.1|7248.3|7236.3|7248.3|7236.3|7248.1|7236.1|2
1723467500000|2024-08-12 12:58:20|7249.3|7237.3|7248.3|7236.3|7250.3|7238.3|7248.3|7236.3|2
1723467510000|2024-08-12 12:58:30|7247.9|7235.9|7247.8|7235.8|7247.9|7235.9|7247.8|7235.8|7
1723467520000|2024-08-12 12:58:40|7247.7|7235.7|7244.9|7232.9|7247.7|7235.7|7244.4|7232.4|0
1723467530000|2024-08-12 12:58:50|7243.5|7231.5|7244.9|7232.9|7246.9|7234.9|7243.5|7231.5|2
1723467540000|2024-08-12 12:59:00|7245.8|7233.8|7239.7|7227.7|7245.8|7233.8|7239.3|7227.3|0
1723467550000|2024-08-12 12:59:10|7238.3|7226.3|7235.7|7223.7|7239.7|7227.7|7235.7|7223.7|2
1723467560000|2024-08-12 12:59:20|7235.6|7223.6|7235.1|7223.1|7237.2|7225.2|7233.2|7221.2|0
1723467570000|2024-08-12 12:59:30|7234.6|7222.6|7233.1|7221.1|7234.7|7222.7|7232.7|7220.7|0
1723467580000|2024-08-12 12:59:40|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|1
1723467590000|2024-08-12 12:59:50|7233.6|7221.6|7238.9|7226.9|7239|7227|7233.1|7221.1|3
1723467600000|2024-08-12 13:00:00|7238|7226|7234.1|7222.1|7238.1|7226.1|7231.9|7219.9|0
1723467610000|2024-08-12 13:00:10|7234.6|7222.6|7232.4|7220.4|7234.6|7222.6|7232.2|7220.2|2
1723467620000|2024-08-12 13:00:20|7232.9|7220.9|7233.8|7221.8|7233.9|7221.9|7232.9|7220.9|2
1723467630000|2024-08-12 13:00:30|7233.9|7221.9|7233.9|7221.9|7233.9|7221.9|7233.9|7221.9|0
1723467640000|2024-08-12 13:00:40|7235.4|7223.4|7235.5|7223.5|7235.9|7223.9|7234.5|7222.5|1
1723467650000|2024-08-12 13:00:50|7233.6|7225.6|7233.6|7225.6|7233.6|7225.6|7233.6|7225.6|0
1723467660000|2024-08-12 13:01:00|7234.5|7226.5|7247.4|7235.4|7253.9|7241.9|7234.5|7226.5|13
1723467670000|2024-08-12 13:01:10|7248|7236|7251.4|7239.4|7254.3|7242.3|7248|7236|14
1723467680000|2024-08-12 13:01:20|7250.5|7238.5|7258.5|7246.5|7258.5|7246.5|7250.5|7238.5|1
1723467690000|2024-08-12 13:01:30|7258.6|7246.6|7263.2|7251.2|7263.2|7251.2|7258.6|7246.6|2
1723467700000|2024-08-12 13:01:40|7263.5|7251.5|7275.1|7263.1|7275.1|7263.1|7263|7251|3
1723467710000|2024-08-12 13:01:50|7275.2|7263.2|7271.6|7259.6|7275.6|7263.6|7271|7259|10
1723467720000|2024-08-12 13:02:00|7270.6|7258.6|7261.4|7249.4|7270.6|7258.6|7261.4|7249.4|4
1723467730000|2024-08-12 13:02:10|7260.4|7248.4|7253.1|7241.1|7260.4|7248.4|7253.1|7241.1|2
1723467740000|2024-08-12 13:02:20|7253.6|7241.6|7254.2|7242.2|7254.2|7242.2|7253.6|7241.6|1
1723467750000|2024-08-12 13:02:30|7254.4|7242.4|7258.1|7246.1|7258.7|7246.7|7254.4|7242.4|0
1723467760000|2024-08-12 13:02:40|7258.2|7246.2|7257.8|7245.8|7259.3|7247.3|7256.8|7244.8|4
1723467770000|2024-08-12 13:02:50|7257.9|7245.9|7246.4|7234.4|7258.8|7246.8|7246.4|7234.4|3
1723467780000|2024-08-12 13:03:00|7244.1|7232.1|7245.4|7233.4|7245.6|7233.6|7244.1|7232.1|2
1723467790000|2024-08-12 13:03:10|7246.5|7234.5|7246.5|7234.5|7246.5|7234.5|7246.5|7234.5|0
1723467800000|2024-08-12 13:03:20|7254.2|7242.2|7254.7|7242.7|7254.7|7242.7|7254.2|7242.2|2
1723467810000|2024-08-12 13:03:30|7262.2|7250.2|7260.5|7248.5|7263.2|7251.2|7260|7248|3
1723467820000|2024-08-12 13:03:40|7260.6|7248.6|7261.2|7249.2|7261.2|7249.2|7260.5|7248.5|1
1723467830000|2024-08-12 13:03:50|7261.1|7249.1|7262.1|7250.1|7263.1|7251.1|7260.3|7248.3|0
1723467840000|2024-08-12 13:04:00|7263.1|7251.1|7261.6|7249.6|7263.1|7251.1|7261.6|7249.6|0
1723467850000|2024-08-12 13:04:10|7262|7250|7266.1|7254.1|7266.6|7254.6|7262|7250|4
1723467860000|2024-08-12 13:04:20|7266|7254|7279.6|7267.6|7279.6|7267.6|7266|7254|1
1723467870000|2024-08-12 13:04:30|7279.5|7267.5|7280|7268|7280|7268|7278.6|7266.6|0
1723467880000|2024-08-12 13:04:40|7279.9|7267.9|7288.7|7276.7|7288.7|7276.7|7279.8|7267.8|0
1723467890000|2024-08-12 13:04:50|7289.7|7277.7|7296.2|7284.2|7296.2|7284.2|7289.6|7277.6|0
1723467900000|2024-08-12 13:05:00|7296.7|7284.7|7278.6|7266.6|7296.7|7284.7|7278.6|7266.6|0
1723467910000|2024-08-12 13:05:10|7278.7|7266.7|7291.7|7279.7|7291.7|7279.7|7278.7|7266.7|0
1723467920000|2024-08-12 13:05:20|||||||||2
1723467940000|2024-08-12 13:05:40|7290.1|7278.1|7292.7|7280.7|7292.7|7280.7|7289.9|7277.9|0
1723467960000|2024-08-12 13:06:00|7292.8|7280.8|7294.3|7282.3|7294.3|7282.3|7292.8|7280.8|0
1723467970000|2024-08-12 13:06:10|7294|7282|7288.6|7276.6|7294|7282|7281.5|7269.5|5
1723467980000|2024-08-12 13:06:20|7284.6|7272.6|7283.1|7271.1|7284.6|7272.6|7281.7|7269.7|7
1723467990000|2024-08-12 13:06:30|7282.9|7270.9|7282.6|7270.6|7283.6|7271.6|7281.5|7269.5|3
1723468010000|2024-08-12 13:06:50|7282.9|7270.9|7290.1|7278.1|7291|7279|7282.9|7270.9|0
1723468020000|2024-08-12 13:07:00|7290|7278|7299|7287|7299.1|7287.1|7286.6|7274.6|2
1723468030000|2024-08-12 13:07:10|7298.9|7286.9|7292.3|7280.3|7299|7287|7292.3|7280.3|2
1723468050000|2024-08-12 13:07:30|7292.4|7280.4|7292.3|7280.3|7292.4|7280.4|7292.2|7280.2|0
1723468060000|2024-08-12 13:07:40|7292.4|7280.4|7292.2|7280.2|7292.4|7280.4|7292.1|7280.1|0
1723468070000|2024-08-12 13:07:50|7292.1|7280.1|7295.6|7283.6|7295.7|7283.7|7292.1|7280.1|0
1723468080000|2024-08-12 13:08:00|7295.5|7283.5|7295.6|7283.6|7295.6|7283.6|7295.5|7283.5|1
1723468090000|2024-08-12 13:08:10|7295.7|7283.7|7295.8|7283.8|7295.8|7283.8|7295.7|7283.7|0
1723468100000|2024-08-12 13:08:20|7313.9|7301.9|7313.4|7301.4|7316.3|7304.3|7313.4|7301.4|2
1723468110000|2024-08-12 13:08:30|7314.4|7302.4|7312.7|7300.7|7314.4|7302.4|7312.6|7300.6|4
1723468120000|2024-08-12 13:08:40|7312.2|7300.2|7310.7|7298.7|7312.7|7300.7|7310.7|7298.7|0
1723468130000|2024-08-12 13:08:50|7311.3|7299.3|7309.2|7297.2|7311.7|7299.7|7307.7|7295.7|0
1723468140000|2024-08-12 13:09:00|7309.3|7297.3|7307.4|7295.4|7309.4|7297.4|7307.4|7295.4|0
1723468150000|2024-08-12 13:09:10|7308.3|7296.3|7306.9|7294.9|7309.8|7297.8|7306.8|7294.8|0
1723468160000|2024-08-12 13:09:20|7306.8|7294.8|7306.8|7294.8|7306.9|7294.9|7306.8|7294.8|0
1723468170000|2024-08-12 13:09:30|7306.9|7294.9|7306.8|7294.8|7306.9|7294.9|7306.8|7294.8|0
1723468180000|2024-08-12 13:09:40|7306.9|7294.9|7317.3|7305.3|7317.3|7305.3|7306.8|7294.8|0
1723468190000|2024-08-12 13:09:50|7329.9|7317.9|7325.3|7313.3|7332.9|7320.9|7324.7|7312.7|3
1723468200000|2024-08-12 13:10:00|7325.2|7313.2|7320.4|7308.4|7328.4|7316.4|7320.4|7308.4|1
1723468220000|2024-08-12 13:10:20|7320.5|7308.5|7326.9|7314.9|7329|7317|7320.5|7308.5|0
1723468230000|2024-08-12 13:10:30|7327|7315|7326.9|7314.9|7327|7315|7326.9|7314.9|0
1723468240000|2024-08-12 13:10:40|7327|7315|7326.9|7314.9|7327|7315|7326.9|7314.9|0
1723468250000|2024-08-12 13:10:50|7323.4|7311.4|7310.6|7298.6|7323.4|7311.4|7308.4|7296.4|2
1723468260000|2024-08-12 13:11:00|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|7310.7|7298.7|3
1723468270000|2024-08-12 13:11:10|7310.7|7298.7|7310.9|7298.9|7310.9|7298.9|7310.7|7298.7|1
1723468280000|2024-08-12 13:11:20|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|3
1723468290000|2024-08-12 13:11:30|7310.7|7298.7|7310.9|7298.9|7310.9|7298.9|7310.7|7298.7|0
1723468300000|2024-08-12 13:11:40|7311.4|7299.4|7325.8|7313.8|7327.8|7315.8|7311.4|7299.4|1
1723468310000|2024-08-12 13:11:50|7324.9|7312.9|7324.5|7312.5|7324.9|7312.9|7324.4|7312.4|6
1723468320000|2024-08-12 13:12:00|7324.4|7312.4|7314|7302|7324.5|7312.5|7311.5|7299.5|1
1723468330000|2024-08-12 13:12:10|7315|7303|7315|7303|7315|7303|7315|7303|1
1723468340000|2024-08-12 13:12:20|7312.5|7300.5|7315|7303|7315|7303|7312.5|7300.5|0
1723468370000|2024-08-12 13:12:50|7314.9|7302.9|7313.4|7301.4|7314.9|7302.9|7313.4|7301.4|0
1723468380000|2024-08-12 13:13:00|7313|7301|7289.1|7277.1|7313|7301|7289.1|7277.1|6
1723468390000|2024-08-12 13:13:10|7288.7|7276.7|7287|7275|7288.7|7276.7|7285|7273|0
1723468400000|2024-08-12 13:13:20|7290.2|7278.2|7284.6|7272.6|7290.3|7278.3|7284.6|7272.6|0
1723468410000|2024-08-12 13:13:30|7281.4|7269.4|7293.3|7281.3|7296.9|7284.9|7280.8|7268.8|24
1723468420000|2024-08-12 13:13:40|7293.2|7281.2|7292.5|7280.5|7298.2|7286.2|7292.5|7280.5|5
1723468430000|2024-08-12 13:13:50|7292.9|7280.9|7299|7287|7299|7287|7292.9|7280.9|0
1723468440000|2024-08-12 13:14:00|7299.2|7287.2|7296.6|7284.6|7307.2|7295.2|7296.1|7284.1|2
1723468450000|2024-08-12 13:14:10|7293.6|7281.6|7296.5|7284.5|7296.6|7284.6|7293.6|7281.6|4
1723468460000|2024-08-12 13:14:20|7298.9|7286.9|7298.9|7286.9|7298.9|7286.9|7298.9|7286.9|0
1723468470000|2024-08-12 13:14:30|7295|7283|7303.6|7291.6|7303.6|7291.6|7295|7283|6
1723468480000|2024-08-12 13:14:40|7309.1|7297.1|7311.1|7299.1|7311.1|7299.1|7309.1|7297.1|0
1723468490000|2024-08-12 13:14:50|7316.6|7304.6|7315.6|7303.6|7316.6|7304.6|7315.5|7303.5|2
1723468500000|2024-08-12 13:15:00|7316.6|7304.6|7319.5|7307.5|7319.5|7307.5|7316.6|7304.6|4
1723468510000|2024-08-12 13:15:10|7319.6|7307.6|7327.2|7315.2|7327.3|7315.3|7319.5|7307.5|39
1723468520000|2024-08-12 13:15:20|7325.7|7313.7|7326.9|7314.9|7327|7315|7325.2|7313.2|3
1723468530000|2024-08-12 13:15:30|7326|7314|7335.9|7323.9|7336.5|7324.5|7326|7314|34
1723468540000|2024-08-12 13:15:40|7330.4|7318.4|7316.8|7304.8|7331.3|7319.3|7316.2|7304.2|39
1723468550000|2024-08-12 13:15:50|7322.7|7310.7|7331.5|7319.5|7331.5|7319.5|7321.8|7309.8|28
1723468560000|2024-08-12 13:16:00|7331|7319|7317.2|7305.2|7331|7319|7317.2|7305.2|10
1723468580000|2024-08-12 13:16:20|7316.8|7304.8|7297.3|7285.3|7316.8|7304.8|7297.3|7285.3|1
1723468590000|2024-08-12 13:16:30|7297.4|7285.4|7298.3|7286.3|7298.4|7286.4|7297.4|7285.4|5
1723468600000|2024-08-12 13:16:40|7298.4|7286.4|7290.2|7278.2|7298.4|7286.4|7290.2|7278.2|3
1723468620000|2024-08-12 13:17:00|7290.3|7278.3|7291.6|7279.6|7298|7286|7277.3|7265.3|0
1723468630000|2024-08-12 13:17:10|7290.3|7278.3|7291.2|7279.2|7295.1|7283.1|7289.7|7277.7|1
1723468640000|2024-08-12 13:17:20|7291.1|7279.1|7291.2|7279.2|7291.2|7279.2|7291.1|7279.1|0
1723468650000|2024-08-12 13:17:30|7272.6|7260.6|7280.5|7268.5|7280.5|7268.5|7272.6|7260.6|15
1723468660000|2024-08-12 13:17:40|7280.4|7268.4|7272.6|7260.6|7285.9|7273.9|7272.1|7260.1|9
1723468670000|2024-08-12 13:17:50|7270.7|7258.7|7269.8|7257.8|7273.2|7261.2|7269.8|7257.8|3
1723468680000|2024-08-12 13:18:00|7269.9|7257.9|7269.9|7257.9|7269.9|7257.9|7269.9|7257.9|0
1723468690000|2024-08-12 13:18:10|||||||||1
1723468700000|2024-08-12 13:18:20|7261|7249|7262|7250|7262|7250|7259.9|7247.9|0
1723468710000|2024-08-12 13:18:30|7262.2|7250.2|7265.2|7253.2|7266.2|7254.2|7261.5|7249.5|20
1723468720000|2024-08-12 13:18:40|7267.3|7255.3|7265.9|7253.9|7267.3|7255.3|7265.6|7253.6|0
1723468730000|2024-08-12 13:18:50|7266|7254|7265.8|7253.8|7266.9|7254.9|7265.8|7253.8|0
1723468740000|2024-08-12 13:19:00|||||||||1
1723468750000|2024-08-12 13:19:10|7264.3|7252.3|7252.7|7240.7|7264.3|7252.3|7247.7|7235.7|6
1723468760000|2024-08-12 13:19:20|7252.2|7240.2|7253.2|7241.2|7253.2|7241.2|7252.2|7240.2|7
1723468770000|2024-08-12 13:19:30|7261.2|7249.2|7255.8|7243.8|7261.2|7249.2|7254.7|7242.7|1
1723468780000|2024-08-12 13:19:40|7257.3|7245.3|7256.3|7244.3|7260.3|7248.3|7256.3|7244.3|0
1723468790000|2024-08-12 13:19:50|7256.9|7244.9|7260.3|7248.3|7260.3|7248.3|7256.9|7244.9|0
1723468800000|2024-08-12 13:20:00|7259.8|7247.8|7259.7|7247.7|7269.2|7257.2|7259.2|7247.2|6
1723468810000|2024-08-12 13:20:10|7259.2|7247.2|7258.3|7246.3|7259.3|7247.3|7258.3|7246.3|0
1723468820000|2024-08-12 13:20:20|7258.8|7246.8|7257.7|7245.7|7264.6|7252.6|7257.7|7245.7|9
1723468830000|2024-08-12 13:20:30|7258.2|7246.2|7258.7|7246.7|7258.7|7246.7|7258.2|7246.2|0
1723468840000|2024-08-12 13:20:40|7258.3|7246.3|7254.2|7242.2|7258.3|7246.3|7254.2|7242.2|1
1723468850000|2024-08-12 13:20:50|7254.8|7242.8|7254.2|7242.2|7256.2|7244.2|7254.2|7242.2|0
1723468860000|2024-08-12 13:21:00|7254.3|7242.3|7254.2|7242.2|7254.3|7242.3|7254.2|7242.2|1
1723468870000|2024-08-12 13:21:10|7251.4|7239.4|7252.4|7240.4|7252.4|7240.4|7251.4|7239.4|0
1723468890000|2024-08-12 13:21:30|7252.3|7240.3|7254.8|7242.8|7265.2|7253.2|7250.4|7238.4|0
1723468900000|2024-08-12 13:21:40|7256.2|7244.2|7256.2|7244.2|7256.2|7244.2|7254.8|7242.8|3
1723468910000|2024-08-12 13:21:50|7256.1|7244.1|7258.2|7246.2|7258.2|7246.2|7255.1|7243.1|2
1723468920000|2024-08-12 13:22:00|7258.3|7246.3|7258.7|7246.7|7259.7|7247.7|7258.1|7246.1|0
1723468930000|2024-08-12 13:22:10|7259.2|7247.2|7267.6|7255.6|7267.7|7255.7|7259.2|7247.2|0
1723468940000|2024-08-12 13:22:20|7264.7|7252.7|7256.1|7244.1|7264.7|7252.7|7256.1|7244.1|1
1723468950000|2024-08-12 13:22:30|7255.6|7243.6|7253.6|7241.6|7255.6|7243.6|7253.6|7241.6|0
1723468960000|2024-08-12 13:22:40|7250.3|7238.3|7249.4|7237.4|7250.3|7238.3|7249.3|7237.3|0
1723468970000|2024-08-12 13:22:50|7258.6|7246.6|7256.7|7244.7|7261.6|7249.6|7255.8|7243.8|3
1723468980000|2024-08-12 13:23:00|7256.6|7244.6|7255.7|7243.7|7256.6|7244.6|7253.7|7241.7|2
1723468990000|2024-08-12 13:23:10|7254.9|7242.9|7253.9|7241.9|7255.4|7243.4|7253.4|7241.4|0
1723469000000|2024-08-12 13:23:20|7253.8|7241.8|7256|7244|7257|7245|7252.5|7240.5|0
1723469010000|2024-08-12 13:23:30|7255.8|7243.8|7255.7|7243.7|7255.8|7243.8|7252.5|7240.5|6
1723469020000|2024-08-12 13:23:40|7254.7|7242.7|7252.8|7240.8|7254.7|7242.7|7251.3|7239.3|0
1723469030000|2024-08-12 13:23:50|7252.9|7240.9|7254.7|7242.7|7256.1|7244.1|7252.9|7240.9|0
1723469040000|2024-08-12 13:24:00|7254.2|7242.2|7259.2|7247.2|7260.2|7248.2|7254.2|7242.2|0
1723469050000|2024-08-12 13:24:10|7259.4|7247.4|7261.7|7249.7|7261.7|7249.7|7259.4|7247.4|0
1723469060000|2024-08-12 13:24:20|7261.8|7249.8|7259.8|7247.8|7261.8|7249.8|7258.8|7246.8|0
1723469070000|2024-08-12 13:24:30|7259.9|7247.9|7264.4|7252.4|7264.4|7252.4|7259.9|7247.9|1
1723469080000|2024-08-12 13:24:40|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|0
1723469090000|2024-08-12 13:24:50|7265.8|7253.8|7265.1|7253.1|7265.8|7253.8|7264.9|7252.9|3
1723469100000|2024-08-12 13:25:00|7265.3|7253.3|7270.6|7258.6|7270.6|7258.6|7265.3|7253.3|1
1723469110000|2024-08-12 13:25:10|7269.1|7257.1|7271.6|7259.6|7271.6|7259.6|7269.1|7257.1|0
1723469120000|2024-08-12 13:25:20|7271.7|7259.7|7271.7|7259.7|7271.7|7259.7|7271.6|7259.6|0
1723469140000|2024-08-12 13:25:40|7271.8|7259.8|7271.7|7259.7|7271.8|7259.8|7271.2|7259.2|0
1723469150000|2024-08-12 13:25:50|7272|7260|7272.5|7260.5|7272.5|7260.5|7271.5|7259.5|3
1723469160000|2024-08-12 13:26:00|7285.5|7273.5|7289.8|7277.8|7291.1|7279.1|7285.5|7273.5|7
1723469170000|2024-08-12 13:26:10|7289.9|7277.9|7291.9|7279.9|7291.9|7279.9|7289.9|7277.9|0
1723469180000|2024-08-12 13:26:20|7291.8|7279.8|7291.3|7279.3|7291.9|7279.9|7291.3|7279.3|0
1723469190000|2024-08-12 13:26:30|7290.9|7278.9|7293|7281|7293|7281|7290.8|7278.8|0
1723469200000|2024-08-12 13:26:40|7292.9|7280.9|7294.1|7282.1|7294.1|7282.1|7292.9|7280.9|3
1723469210000|2024-08-12 13:26:50|7294.6|7282.6|7285.4|7273.4|7294.6|7282.6|7285.4|7273.4|3
1723469220000|2024-08-12 13:27:00|7284.9|7272.9|7273.8|7261.8|7284.9|7272.9|7271.4|7259.4|0
1723469230000|2024-08-12 13:27:10|7272.3|7264.3|7270.9|7264.9|7272.3|7264.9|7270.9|7263.9|1
1723469240000|2024-08-12 13:27:20|7270.4|7264.4|7286.1|7274.1|7286.1|7274.1|7270.4|7264.4|1
1723469260000|2024-08-12 13:27:40|7286.6|7274.6|7286.6|7274.6|7286.6|7274.6|7286.6|7274.6|0
1723469270000|2024-08-12 13:27:50|7286.5|7274.5|7290.6|7278.6|7290.6|7278.6|7285.5|7273.5|0
1723469280000|2024-08-12 13:28:00|7289.1|7277.1|7287.9|7275.9|7289.1|7277.1|7287.6|7275.6|2
1723469290000|2024-08-12 13:28:10|7288|7276|7288|7276|7288.1|7276.1|7287.9|7275.9|0
1723469300000|2024-08-12 13:28:20|7288.1|7276.1|7290.8|7278.8|7291.3|7279.3|7287.5|7275.5|0
1723469310000|2024-08-12 13:28:30|7290.4|7278.4|7297.1|7285.1|7297.2|7285.2|7289.9|7277.9|2
1723469320000|2024-08-12 13:28:40|7297.2|7285.2|7297.2|7285.2|7297.2|7285.2|7297.1|7285.1|0
1723469340000|2024-08-12 13:29:00|7297.3|7285.3|7297|7285|7297.3|7285.3|7297|7285|5
1723469360000|2024-08-12 13:29:20|7296.8|7284.8|7296.6|7284.6|7296.8|7284.8|7296.6|7284.6|0
1723469370000|2024-08-12 13:29:30|7297.5|7285.5|7297.5|7285.5|7297.5|7285.5|7297.5|7285.5|0
1723469380000|2024-08-12 13:29:40|7297.4|7285.4|7297.4|7285.4|7297.4|7285.4|7297.4|7285.4|2
1723469390000|2024-08-12 13:29:50|7297.5|7285.5|7295.6|7283.6|7297.6|7285.6|7295.6|7283.6|0
1723469400000|2024-08-12 13:30:00|7295.9|7283.9|7286.3|7274.3|7295.9|7283.9|7283|7271|1
1723469410000|2024-08-12 13:30:10|7284.5|7272.5|7290.1|7278.1|7290.1|7278.1|7284.5|7272.5|0
1723469420000|2024-08-12 13:30:20|7290.2|7278.2|7291.2|7279.2|7291.6|7279.6|7290.2|7278.2|2
1723469430000|2024-08-12 13:30:30|7291.1|7279.1|7290.2|7278.2|7291.1|7279.1|7290.2|7278.2|2
1723469440000|2024-08-12 13:30:40|7290.6|7278.6|7290.6|7278.6|7290.6|7278.6|7290.6|7278.6|10
1723469460000|2024-08-12 13:31:00|7289.2|7277.2|7289.2|7277.2|7289.2|7277.2|7289.2|7277.2|1
1723469470000|2024-08-12 13:31:10|7289.1|7277.1|7289.1|7277.1|7289.1|7277.1|7289.1|7277.1|0
1723469480000|2024-08-12 13:31:20|7289.2|7277.2|7293.4|7281.4|7293.8|7281.8|7289.2|7277.2|1
1723469500000|2024-08-12 13:31:40|7293.9|7281.9|7293.9|7281.9|7293.9|7281.9|7293.9|7281.9|0
1723469550000|2024-08-12 13:32:30|7291.9|7283.9|7280.5|7268.5|7293.9|7283.9|7280.5|7268.5|8
1723469560000|2024-08-12 13:32:40|7282.4|7270.4|7286.6|7274.6|7287.5|7275.5|7279.9|7270.4|2
1723469570000|2024-08-12 13:32:50|7284.6|7272.6|7284.6|7272.6|7284.7|7274.7|7282.7|7272.6|3
1723469580000|2024-08-12 13:33:00|7284.7|7272.7|7287.1|7275.1|7287.2|7275.2|7283.3|7271.3|8
1723469590000|2024-08-12 13:33:10|7287.2|7275.2|7288.8|7276.8|7288.8|7276.8|7287.1|7275.1|6
1723469600000|2024-08-12 13:33:20|7296.2|7284.2|7296.7|7284.7|7296.8|7284.8|7295.8|7283.8|2
1723469610000|2024-08-12 13:33:30|7296.6|7284.6|7297.1|7285.1|7297.2|7285.2|7296.6|7284.6|4
1723469620000|2024-08-12 13:33:40|7296.9|7284.9|7293.2|7281.2|7296.9|7284.9|7293.1|7281.1|1
1723469630000|2024-08-12 13:33:50|7293.3|7281.3|7296.7|7284.7|7296.7|7284.7|7293.3|7281.3|0
1723469640000|2024-08-12 13:34:00|7297.8|7285.8|7297.8|7285.8|7297.8|7285.8|7297.8|7285.8|6
1723469650000|2024-08-12 13:34:10|7295.8|7287.8|7298.6|7286.6|7298.7|7288.3|7295.8|7286.2|9
1723469660000|2024-08-12 13:34:20|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|0
1723469670000|2024-08-12 13:34:30|7290.6|7278.6|7305.6|7293.6|7305.6|7293.6|7289.6|7277.6|2
1723469680000|2024-08-12 13:34:40|7305.7|7293.7|7304.2|7292.2|7305.7|7293.7|7304.2|7292.2|0
1723469690000|2024-08-12 13:34:50|7304.1|7292.1|7304.1|7292.1|7304.1|7292.1|7304.1|7292.1|2
1723469700000|2024-08-12 13:35:00|7301.3|7289.3|7307.6|7295.6|7307.6|7295.6|7299|7288.6|1
1723469710000|2024-08-12 13:35:10|7308.1|7296.1|7309.1|7297.1|7309.1|7297.1|7303.6|7291.6|0
1723469720000|2024-08-12 13:35:20|7307.1|7299.1|7307.1|7299.1|7307.1|7299.1|7307.1|7299.1|0
1723469730000|2024-08-12 13:35:30|7310.6|7298.6|7310.6|7298.6|7311.2|7302.1|7307.6|7297.1|1
1723469740000|2024-08-12 13:35:40|7310.7|7298.7|7310.1|7298.1|7311.2|7299.2|7310.1|7298.1|5
1723469750000|2024-08-12 13:35:50|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|0
1723469790000|2024-08-12 13:36:30|7310.3|7298.3|7310.3|7298.3|7310.3|7298.3|7310.2|7298.2|6
1723469800000|2024-08-12 13:36:40|7310.4|7298.4|7310.6|7298.6|7310.6|7298.6|7310.4|7298.4|16
1723469810000|2024-08-12 13:36:50|7311.6|7299.6|7311.3|7299.3|7312.1|7300.1|7310.3|7298.3|2
1723469820000|2024-08-12 13:37:00|7310.3|7298.3|7291.8|7279.8|7310.3|7298.3|7291.3|7279.3|2
1723469830000|2024-08-12 13:37:10|7291.9|7279.9|7293.1|7281.1|7293.3|7281.3|7291.9|7279.9|1
1723469840000|2024-08-12 13:37:20|7290.7|7278.7|7287.5|7275.5|7290.7|7278.7|7287.5|7275.5|10
1723469880000|2024-08-12 13:38:00|7288.4|7276.4|7287.5|7275.5|7288.4|7276.4|7287.5|7275.5|0
1723469890000|2024-08-12 13:38:10|7286.5|7274.5|7284|7276|7286.5|7277.4|7283.6|7274.5|4
1723469900000|2024-08-12 13:38:20|7283.1|7275.1|7289.9|7277.9|7290.4|7278.4|7283.1|7274.3|1
1723469910000|2024-08-12 13:38:30|7290|7278|7289.9|7277.9|7290|7278|7289.9|7277.9|2
1723469930000|2024-08-12 13:38:50|7289.8|7277.8|7289.9|7277.9|7289.9|7277.9|7289.8|7277.8|2
1723469950000|2024-08-12 13:39:10|7289.8|7277.8|7289.9|7277.9|7289.9|7277.9|7289.8|7277.8|0
1723469960000|2024-08-12 13:39:20|7289.8|7277.8|7289.9|7277.9|7289.9|7277.9|7289.8|7277.8|0
1723469980000|2024-08-12 13:39:40|7295.8|7283.8|7289.8|7277.8|7295.8|7283.8|7289.4|7277.4|0
1723469990000|2024-08-12 13:39:50|7289.9|7277.9|7298.8|7286.8|7298.8|7286.8|7289.9|7277.9|2
1723470000000|2024-08-12 13:40:00|7300.2|7288.2|7299.3|7287.3|7300.2|7288.2|7299.3|7287.3|2
1723470010000|2024-08-12 13:40:10|7300.2|7288.2|7301.7|7289.7|7302.1|7290.1|7300.1|7288.1|6
1723470020000|2024-08-12 13:40:20|7300.7|7288.7|7289.8|7277.8|7300.7|7288.7|7289.8|7277.8|2
1723470030000|2024-08-12 13:40:30|7289.3|7277.3|7287.9|7275.9|7289.8|7279.3|7282.9|7275|2
1723470040000|2024-08-12 13:40:40|7288|7276|7288|7276|7288|7276|7287.5|7275.5|0
1723470050000|2024-08-12 13:40:50|7287.9|7275.9|7286.9|7274.9|7287.9|7275.9|7286.9|7274.9|0
1723470060000|2024-08-12 13:41:00|7286.5|7274.5|7281.7|7273.7|7286.5|7276.4|7281.7|7273.7|12
1723470070000|2024-08-12 13:41:10|7283|7275|7283|7275|7283|7275|7283|7275|9
1723470080000|2024-08-12 13:41:20|||||||||2
1723470090000|2024-08-12 13:41:30|7263.1|7251.1|7255.8|7243.8|7263.1|7251.1|7254.4|7242.4|2
1723470100000|2024-08-12 13:41:40|7267.4|7255.4|7271.7|7259.7|7277.8|7265.8|7267.4|7255.4|1
1723470110000|2024-08-12 13:41:50|7271.3|7259.3|7270.3|7258.3|7271.3|7259.3|7270.3|7258.3|3
1723470120000|2024-08-12 13:42:00|||||||||1
1723470140000|2024-08-12 13:42:20|7269.9|7257.9|7272.4|7260.4|7273.2|7261.2|7269.4|7257.4|3
1723470150000|2024-08-12 13:42:30|7271.9|7259.9|7272|7260|7272.4|7260.4|7271.9|7259.9|2
1723470160000|2024-08-12 13:42:40|7271.8|7259.8|7263.8|7251.8|7271.8|7259.8|7263.8|7251.8|2
1723470170000|2024-08-12 13:42:50|7263.3|7251.3|7263.2|7251.2|7265.3|7253.3|7256.2|7244.2|1
1723470180000|2024-08-12 13:43:00|7263.3|7251.3|7266.2|7254.2|7267|7255|7261.3|7249.3|5
1723470190000|2024-08-12 13:43:10|7266.3|7254.3|7268.2|7256.2|7268.7|7256.7|7266.3|7254.3|1
1723470200000|2024-08-12 13:43:20|7268.7|7256.7|7268.2|7256.2|7268.7|7256.7|7267.8|7255.8|0
1723470220000|2024-08-12 13:43:40|7278.4|7266.4|7272.2|7260.2|7278.4|7266.4|7272.2|7260.2|2
1723470230000|2024-08-12 13:43:50|7271.2|7259.2|7271.2|7259.2|7271.2|7261.1|7268.2|7258.3|0
1723470240000|2024-08-12 13:44:00|7269.2|7261.2|7269.2|7257.2|7271.1|7261.2|7268.3|7256.3|1
1723470250000|2024-08-12 13:44:10|7269.7|7257.7|7263.2|7251.2|7269.7|7259.6|7257.7|7245.7|1
1723470260000|2024-08-12 13:44:20|7263.1|7251.1|7264.2|7252.2|7264.2|7252.2|7262.2|7250.2|0
1723470270000|2024-08-12 13:44:30|7263.3|7251.3|7265.6|7253.6|7265.6|7253.6|7263.3|7251.3|1
1723470290000|2024-08-12 13:44:50|7265.5|7253.5|7266.1|7254.1|7268|7256|7264.1|7252.1|1
1723470300000|2024-08-12 13:45:00|7265.1|7253.1|7266.4|7254.4|7266.5|7254.5|7265.1|7253.1|11
1723470310000|2024-08-12 13:45:10|7267.3|7255.3|7267.3|7255.3|7267.3|7255.3|7267.3|7255.3|0
1723470320000|2024-08-12 13:45:20|||||||||1
1723470330000|2024-08-12 13:45:30|7267.4|7255.4|7286.3|7274.3|7287.3|7275.3|7267.4|7255.4|12
1723470340000|2024-08-12 13:45:40|7285.9|7273.9|7278.7|7266.7|7285.9|7273.9|7278.7|7266.7|0
1723470350000|2024-08-12 13:45:50|7277.7|7265.7|7278.2|7266.2|7278.2|7266.2|7277.7|7265.7|0
1723470360000|2024-08-12 13:46:00|7277.3|7265.3|7277.2|7265.2|7277.3|7265.3|7277.2|7265.2|3
1723470370000|2024-08-12 13:46:10|7277.7|7265.7|7273.8|7261.8|7277.7|7265.7|7273.8|7261.8|0
1723470380000|2024-08-12 13:46:20|7274.7|7262.7|7274.8|7262.8|7274.8|7262.8|7274.7|7262.7|2
1723470390000|2024-08-12 13:46:30|||||||||1
1723470400000|2024-08-12 13:46:40|7274.2|7262.2|7274.1|7262.1|7274.2|7262.2|7273.3|7261.3|11
1723470410000|2024-08-12 13:46:50|7274.2|7262.2|7267.5|7259.5|7274.2|7262.2|7267.5|7259.5|5
1723470420000|2024-08-12 13:47:00|7267.6|7259.6|7266.2|7258.2|7267.6|7259.6|7266.2|7258.2|2
1723470430000|2024-08-12 13:47:10|7266.6|7258.6|7259|7251|7266.6|7258.6|7259|7251|2
1723470440000|2024-08-12 13:47:20|7265.2|7253.2|7266.3|7254.3|7267|7255|7265.2|7253.2|13
1723470450000|2024-08-12 13:47:30|7269.3|7257.3|7268.8|7262.8|7269.3|7262.8|7268.8|7257.3|1
1723470460000|2024-08-12 13:47:40|7277.6|7265.6|7268.9|7256.9|7277.7|7265.7|7268.4|7256.4|2
1723470470000|2024-08-12 13:47:50|7269|7257|7262|7250|7269|7257|7262|7250|0
1723470480000|2024-08-12 13:48:00|7262.5|7250.5|7262.1|7250.1|7262.5|7250.5|7262|7250|0
1723470490000|2024-08-12 13:48:10|7255.1|7247.1|7228.9|7216.9|7255.1|7247.1|7228.9|7216.9|8
1723470500000|2024-08-12 13:48:20|7229.4|7217.4|7231.3|7219.3|7231.3|7219.3|7227.3|7215.3|7
1723470510000|2024-08-12 13:48:30|7240.8|7228.8|7228.8|7216.8|7241.8|7229.8|7228.8|7216.8|1
1723470520000|2024-08-12 13:48:40|7228.9|7216.9|7236.7|7224.7|7236.7|7224.7|7225|7214.8|1
1723470530000|2024-08-12 13:48:50|7233.3|7221.3|7232.1|7220.1|7233.3|7221.3|7228.3|7216.3|2
1723470540000|2024-08-12 13:49:00|7227.3|7215.3|7229.8|7221.8|7230.8|7221.8|7226.3|7214.3|1
1723470550000|2024-08-12 13:49:10|7231.7|7219.7|7231.7|7219.7|7231.7|7219.7|7231.7|7219.7|0
1723470560000|2024-08-12 13:49:20|7231.3|7219.3|7247.9|7235.9|7247.9|7235.9|7231.3|7219.3|3
1723470570000|2024-08-12 13:49:30|7249.2|7237.2|7252.7|7240.7|7253.8|7241.8|7249.2|7237.2|2
1723470580000|2024-08-12 13:49:40|7255.3|7243.3|7256.3|7244.3|7258.7|7246.7|7255.3|7243.3|2
1723470590000|2024-08-12 13:49:50|7256.4|7244.4|7256.4|7244.4|7256.4|7244.4|7253.5|7241.5|7
1723470600000|2024-08-12 13:50:00|7254.3|7246.3|7255.9|7243.9|7255.9|7246.3|7254.3|7242.5|1
1723470610000|2024-08-12 13:50:10|7255|7243|7255|7243|7255.1|7245.1|7253.1|7242.5|13
1723470620000|2024-08-12 13:50:20|7256.9|7244.9|7255.5|7243.5|7257.4|7245.4|7255.5|7243.5|1
1723470630000|2024-08-12 13:50:30|7255|7243|7255|7243|7255|7243|7255|7243|0
1723470650000|2024-08-12 13:50:50|7256.9|7244.9|7257.4|7245.4|7257.4|7246.5|7254.5|7244.9|1
1723470660000|2024-08-12 13:51:00|7261.9|7249.9|7258.6|7246.6|7264.4|7252.4|7257.6|7245.6|1
1723470670000|2024-08-12 13:51:10|7262|7250|7266.2|7254.2|7269.7|7257.7|7259.6|7247.6|7
1723470680000|2024-08-12 13:51:20|7267.2|7255.2|7264.7|7252.7|7267.2|7255.2|7264.7|7252.7|8
1723470690000|2024-08-12 13:51:30|7264.3|7252.3|7260.9|7248.9|7264.3|7253.5|7260.9|7248.9|17
1723470700000|2024-08-12 13:51:40|7261|7249|7261.8|7249.8|7261.8|7249.8|7260.9|7248.9|9
1723470710000|2024-08-12 13:51:50|7269.7|7257.7|7264.7|7252.7|7269.9|7257.9|7264.7|7252.7|5
1723470720000|2024-08-12 13:52:00|7264.2|7252.2|7259.8|7247.8|7264.2|7252.2|7258.4|7246.4|3
1723470730000|2024-08-12 13:52:10|||||||||4
1723470740000|2024-08-12 13:52:20|7259.4|7247.4|7259.3|7247.3|7259.8|7247.8|7259|7247|7
1723470750000|2024-08-12 13:52:30|7264|7252|7267|7255|7270|7258|7264|7252|7
1723470760000|2024-08-12 13:52:40|7267.1|7255.1|7269.1|7257.1|7269.1|7257.1|7267|7255|4
1723470770000|2024-08-12 13:52:50|7269.6|7257.6|7270.1|7258.1|7270.1|7258.1|7269.6|7257.6|3
1723470780000|2024-08-12 13:53:00|7269.4|7257.4|7270.6|7262.6|7270.6|7262.6|7269.4|7257.4|0
1723470790000|2024-08-12 13:53:10|7271.6|7259.6|7262.9|7250.9|7272.4|7260.4|7262.9|7250.9|4
1723470800000|2024-08-12 13:53:20|7261.9|7249.9|7254.3|7242.3|7261.9|7249.9|7254.3|7242.3|2
1723470810000|2024-08-12 13:53:30|7254.4|7242.4|7251.1|7239.1|7257|7245|7251.1|7239.1|1
1723470820000|2024-08-12 13:53:40|7254.5|7242.5|7242.6|7230.6|7254.5|7242.5|7242.6|7230.6|3
1723470830000|2024-08-12 13:53:50|7243.5|7231.5|7243.3|7231.3|7246.8|7237.2|7242.4|7230.4|1
1723470840000|2024-08-12 13:54:00|7242.4|7230.4|7221.9|7209.9|7242.5|7230.5|7220.6|7208.6|4
1723470850000|2024-08-12 13:54:10|7221.7|7209.7|7234.2|7222.2|7234.6|7222.6|7212.8|7204.8|9
1723470860000|2024-08-12 13:54:20|7234|7222|7232.2|7220.2|7234|7222|7231.2|7219.2|0
1723470870000|2024-08-12 13:54:30|7240.2|7228.2|7243.6|7231.6|7245.2|7233.2|7240.2|7228.2|2
1723470880000|2024-08-12 13:54:40|7244.1|7232.1|7239.6|7227.6|7244.1|7232.1|7238.1|7226.1|0
1723470890000|2024-08-12 13:54:50|7239.7|7227.7|7245.2|7233.2|7245.3|7233.3|7239.2|7227.2|1
1723470900000|2024-08-12 13:55:00|7244.7|7232.7|7255.6|7243.6|7256.1|7244.1|7244.7|7232.7|4
1723470910000|2024-08-12 13:55:10|7254.6|7242.6|7254.1|7242.1|7255.1|7243.1|7254.1|7242.1|0
1723470920000|2024-08-12 13:55:20|7253.7|7241.7|7255.7|7243.7|7255.7|7243.7|7253.7|7241.7|1
1723470930000|2024-08-12 13:55:30|7258.7|7246.7|7258.7|7246.7|7258.7|7246.7|7258.2|7246.2|1
1723470940000|2024-08-12 13:55:40|7259.2|7247.2|7262.4|7250.4|7262.8|7250.8|7259.2|7247.2|5
1723470950000|2024-08-12 13:55:50|7263.4|7251.4|7263.8|7251.8|7263.8|7251.8|7262.9|7250.9|2
1723470960000|2024-08-12 13:56:00|7263.9|7251.9|7252.5|7240.5|7264.4|7252.4|7252.5|7240.5|4
1723470970000|2024-08-12 13:56:10|7252.4|7240.4|7243|7231|7252.4|7240.4|7239.5|7227.5|3
1723470980000|2024-08-12 13:56:20|7243.1|7231.1|7240.5|7228.5|7244|7232|7237|7225|0
1723470990000|2024-08-12 13:56:30|7240.3|7228.3|7236.1|7224.1|7240.3|7228.3|7236|7224|0
1723471010000|2024-08-12 13:56:50|7235.9|7223.9|7234.1|7222.1|7235.9|7223.9|7234.1|7222.1|0
1723471020000|2024-08-12 13:57:00|7234|7222|7255.4|7243.4|7258.2|7246.2|7231.9|7219.9|2
1723471030000|2024-08-12 13:57:10|7256.2|7244.2|7250.8|7238.8|7258.6|7246.6|7250.8|7238.8|0
1723471040000|2024-08-12 13:57:20|7251.8|7239.8|7251.8|7239.8|7251.8|7239.8|7251.8|7239.8|0
1723471050000|2024-08-12 13:57:30|7252.7|7240.7|7247|7235|7253.3|7241.3|7245.5|7233.5|0
1723471060000|2024-08-12 13:57:40|7247.3|7235.3|7240.9|7228.9|7247.3|7235.3|7240.9|7228.9|0
1723471070000|2024-08-12 13:57:50|7240.8|7228.8|7241.3|7229.3|7241.3|7229.3|7240.4|7228.4|11
1723471080000|2024-08-12 13:58:00|7241.4|7229.4|7242.2|7230.2|7242.2|7230.2|7241.4|7229.4|0
1723471090000|2024-08-12 13:58:10|||||||||1
1723471110000|2024-08-12 13:58:30|7242.3|7230.3|7242.3|7230.3|7242.3|7230.3|7242.3|7230.3|0
1723471120000|2024-08-12 13:58:40|7223.7|7211.7|7228.6|7216.6|7228.6|7216.6|7222.2|7210.2|10
1723471130000|2024-08-12 13:58:50|7228|7216|7227|7215|7228|7216|7226.2|7214.2|2
1723471140000|2024-08-12 13:59:00|7227.1|7215.1|7228.3|7216.3|7228.3|7216.3|7226.7|7214.7|2
1723471150000|2024-08-12 13:59:10|7211.9|7205.9|7217.4|7205.4|7223.4|7211.4|7211.9|7203.9|12
1723471160000|2024-08-12 13:59:20|7218.3|7206.3|7225.3|7213.3|7229.5|7217.5|7218.3|7206.3|3
1723471170000|2024-08-12 13:59:30|7224.9|7212.9|7230.6|7218.6|7230.6|7218.6|7224.9|7212.9|6
1723471180000|2024-08-12 13:59:40|7237.2|7225.2|7241.2|7229.2|7241.2|7229.2|7237.2|7225.2|1
1723471190000|2024-08-12 13:59:50|7241.3|7229.3|7241.3|7229.3|7241.4|7229.4|7241.3|7229.3|0
1723471200000|2024-08-12 14:00:00|7240.3|7228.3|7239.3|7227.3|7240.3|7228.3|7239.3|7227.3|3
1723471210000|2024-08-12 14:00:10|7239.4|7227.4|7223.1|7211.1|7239.4|7227.4|7222|7210|20
1723471220000|2024-08-12 14:00:20|7223.2|7211.2|7224.4|7212.4|7224.4|7212.4|7219.8|7209.8|1
1723471230000|2024-08-12 14:00:30|7224.3|7212.3|7224.4|7212.4|7224.4|7212.4|7224.3|7212.3|2
1723471240000|2024-08-12 14:00:40|7224.8|7212.8|7232.9|7220.9|7234.4|7222.4|7224.8|7212.8|1
1723471250000|2024-08-12 14:00:50|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|2
1723471260000|2024-08-12 14:01:00|7235.9|7223.9|7234.9|7222.9|7236|7224|7234.9|7222.9|28
1723471270000|2024-08-12 14:01:10|||||||||1
1723471290000|2024-08-12 14:01:30|7235|7223|7235|7223|7235|7223|7235|7223|1
1723471310000|2024-08-12 14:01:50|7234|7226|7219.5|7207.5|7242.8|7230.8|7215.2|7203.2|30
1723471320000|2024-08-12 14:02:00|7223.1|7211.1|7223.4|7211.4|7223.4|7211.4|7223.1|7211.1|2
1723471330000|2024-08-12 14:02:10|7226.6|7214.6|7225.7|7213.7|7228.1|7216.1|7224.7|7212.7|1
1723471340000|2024-08-12 14:02:20|7226.2|7214.2|7227.3|7215.3|7227.3|7215.3|7226.2|7214.2|1
1723471350000|2024-08-12 14:02:30|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|7232.9|7220.9|1
1723471360000|2024-08-12 14:02:40|7235|7223|7237.7|7225.7|7237.7|7225.7|7235|7223|8
1723471370000|2024-08-12 14:02:50|7237.2|7225.2|7234.7|7222.7|7239.2|7227.2|7234.7|7222.7|1
1723471380000|2024-08-12 14:03:00|7234.2|7222.2|7223.2|7211.2|7234.2|7222.2|7223.2|7211.2|3
1723471390000|2024-08-12 14:03:10|7223.3|7211.3|7224.2|7212.2|7225.7|7213.7|7223.3|7211.3|0
1723471400000|2024-08-12 14:03:20|7224.3|7212.3|7225.3|7213.3|7225.3|7213.3|7224.3|7212.3|0
1723471410000|2024-08-12 14:03:30|7225.2|7213.2|7224.7|7212.7|7225.2|7213.2|7224.7|7212.7|0
1723471420000|2024-08-12 14:03:40|7225.2|7213.2|7225.2|7213.2|7226.7|7214.7|7225.2|7213.2|1
1723471430000|2024-08-12 14:03:50|7224.2|7212.2|7230.5|7218.5|7231.6|7219.6|7224.2|7212.2|8
1723471440000|2024-08-12 14:04:00|7230.4|7218.4|7233.5|7221.5|7233.6|7221.6|7228.9|7216.9|7
1723471450000|2024-08-12 14:04:10|7229.8|7217.8|7229.8|7217.8|7229.9|7217.9|7229.7|7217.7|5
1723471460000|2024-08-12 14:04:20|7229.7|7217.7|7229.7|7217.7|7230.1|7218.1|7229.7|7217.7|0
1723471470000|2024-08-12 14:04:30|7230.1|7218.1|7231.7|7219.7|7232.6|7220.6|7230.1|7218.1|1
1723471480000|2024-08-12 14:04:40|7232.6|7220.6|7230.2|7218.2|7233.6|7221.6|7230.2|7218.2|1
1723471490000|2024-08-12 14:04:50|7226.3|7214.3|7215|7203|7226.3|7214.3|7215|7203|8
1723471500000|2024-08-12 14:05:00|7214.9|7202.9|7230.4|7218.4|7230.8|7218.8|7214.9|7202.9|2
1723471510000|2024-08-12 14:05:10|7229.9|7217.9|7234.9|7222.9|7234.9|7222.9|7227.7|7215.7|0
1723471520000|2024-08-12 14:05:20|7235|7223|7235|7223|7235|7223|7235|7223|0
1723471530000|2024-08-12 14:05:30|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|2
1723471540000|2024-08-12 14:05:40|||||||||1
1723471550000|2024-08-12 14:05:50|7234.6|7222.6|7250.9|7238.9|7250.9|7238.9|7231.8|7222.2|6
1723471560000|2024-08-12 14:06:00|7251.8|7239.8|7250.8|7242.8|7251.8|7242.8|7250.8|7239.8|0
1723471570000|2024-08-12 14:06:10|7249.9|7243.9|7257.5|7245.5|7263.9|7251.9|7249.9|7243.9|5
1723471580000|2024-08-12 14:06:20|7257|7245|7260.3|7252.3|7260.4|7252.4|7256.1|7244.1|4
1723471590000|2024-08-12 14:06:30|7263|7255|7263.6|7251.6|7265.1|7255|7263|7251.5|5
1723471600000|2024-08-12 14:06:40|7263.5|7251.5|7263.6|7251.6|7263.6|7251.6|7263.5|7251.5|0
1723471610000|2024-08-12 14:06:50|7264.6|7252.6|7283.4|7271.4|7284.3|7272.3|7264.6|7252.6|8
1723471620000|2024-08-12 14:07:00|7285.8|7273.8|7284.2|7272.2|7285.8|7273.8|7284.2|7272.2|8
1723471640000|2024-08-12 14:07:20|7284.3|7272.3|7288|7276|7288|7276|7283.4|7271.4|4
1723471650000|2024-08-12 14:07:30|7287.5|7275.5|7294.6|7282.6|7294.6|7282.6|7287.5|7275.5|1
1723471660000|2024-08-12 14:07:40|7294.5|7282.5|7290.7|7282.7|7294.5|7283.2|7290.7|7280.1|2
1723471670000|2024-08-12 14:07:50|7292.7|7280.7|7290.3|7278.3|7292.7|7280.7|7290.3|7278.3|2
1723471680000|2024-08-12 14:08:00|7289.8|7277.8|7264.8|7252.8|7289.8|7277.8|7264.8|7252.8|1
1723471690000|2024-08-12 14:08:10|7264.3|7252.3|7255.5|7243.5|7265.6|7256|7251.3|7239.3|16
1723471700000|2024-08-12 14:08:20|7257|7245|7256|7244|7257.4|7245.4|7256|7244|0
1723471710000|2024-08-12 14:08:30|7256.5|7244.5|7256.6|7244.6|7256.6|7244.6|7256.4|7244.4|3
1723471720000|2024-08-12 14:08:40|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|1
1723471730000|2024-08-12 14:08:50|7256.2|7244.2|7258.1|7246.1|7258.2|7246.2|7256.1|7244.1|11
1723471740000|2024-08-12 14:09:00|7257.2|7245.2|7255.7|7243.7|7257.2|7245.2|7255.7|7243.7|19
1723471750000|2024-08-12 14:09:10|7255.6|7243.6|7255.1|7243.1|7255.6|7243.6|7254.6|7242.6|0
1723471760000|2024-08-12 14:09:20|7255.2|7243.2|7257.7|7245.7|7257.7|7245.7|7255.2|7243.2|0
1723471780000|2024-08-12 14:09:40|7257.5|7245.5|7257.6|7245.6|7257.6|7245.6|7257.5|7245.5|5
1723471790000|2024-08-12 14:09:50|7260.6|7248.6|7258.5|7246.5|7261|7249|7258.5|7246.5|0
1723471800000|2024-08-12 14:10:00|7258.6|7246.6|7258|7246|7258.6|7246.6|7255.1|7243.1|9
1723471830000|2024-08-12 14:10:30|7257.9|7245.9|7258|7246|7258|7246|7257.9|7245.9|2
1723471840000|2024-08-12 14:10:40|7254|7242|7253.6|7241.6|7254|7242|7253.5|7241.5|0
1723471850000|2024-08-12 14:10:50|7253.7|7241.7|7258.3|7246.3|7258.5|7246.5|7253.7|7241.7|5
1723471860000|2024-08-12 14:11:00|||||||||1
1723471880000|2024-08-12 14:11:20|7258.4|7246.4|7258.8|7246.8|7258.8|7246.8|7258.4|7246.4|0
1723471890000|2024-08-12 14:11:30|7256.3|7244.3|7255.7|7243.7|7256.4|7244.4|7255.7|7243.7|7
1723471900000|2024-08-12 14:11:40|7251.9|7239.9|7256.1|7244.1|7257.1|7248.1|7245.1|7234.7|4
1723471910000|2024-08-12 14:11:50|7256.6|7244.6|7255.1|7243.1|7257.6|7245.6|7255.1|7243.1|0
1723471920000|2024-08-12 14:12:00|7254.2|7242.2|7254.7|7242.7|7254.7|7242.7|7254.2|7242.2|0
1723471930000|2024-08-12 14:12:10|7257.9|7245.9|7266.3|7254.3|7266.3|7254.3|7257.9|7245.9|3
1723471940000|2024-08-12 14:12:20|7266.5|7254.5|7268.3|7256.3|7268.4|7256.4|7266.5|7254.5|0
1723471950000|2024-08-12 14:12:30|7268.4|7256.4|7267.9|7255.9|7268.4|7256.4|7267.9|7255.9|0
1723471960000|2024-08-12 14:12:40|7268.8|7256.8|7268.9|7256.9|7268.9|7256.9|7268.8|7256.8|0
1723471970000|2024-08-12 14:12:50|7268.8|7256.8|7276.3|7268.3|7277.3|7268.3|7268.8|7256.8|0
1723471980000|2024-08-12 14:13:00|7276.2|7268.2|7276.2|7268.2|7276.2|7268.2|7276.2|7268.2|0
1723471990000|2024-08-12 14:13:10|7277.2|7265.2|7285.9|7273.9|7285.9|7273.9|7276.2|7265.2|1
1723472000000|2024-08-12 14:13:20|7286.9|7274.9|7290.3|7278.3|7290.4|7278.4|7286.9|7274.9|3
1723472010000|2024-08-12 14:13:30|7289.4|7277.4|7289.7|7277.7|7297.6|7285.6|7289.4|7277.4|10
1723472020000|2024-08-12 14:13:40|7290.2|7278.2|7282.7|7270.7|7290.2|7278.2|7281.5|7269.5|0
1723472030000|2024-08-12 14:13:50|7282.6|7270.6|7277.5|7265.5|7282.6|7270.6|7277.5|7265.5|10
1723472040000|2024-08-12 14:14:00|7278|7266|7279|7267|7279|7267|7278|7266|0
1723472050000|2024-08-12 14:14:10|7278.6|7266.6|7278.6|7266.6|7278.6|7266.6|7278.1|7266.1|6
1723472060000|2024-08-12 14:14:20|7275.6|7263.6|7270.1|7262.1|7275.6|7263.6|7270.1|7261.6|1
1723472070000|2024-08-12 14:14:30|7272.3|7260.3|7275.1|7263.1|7275.1|7263.1|7272.3|7260.3|1
1723472080000|2024-08-12 14:14:40|7275|7263|7273|7261|7275.1|7263.1|7273|7261|4
1723472090000|2024-08-12 14:14:50|7273.9|7261.9|7274|7262|7274|7262|7273.9|7261.9|0
1723472100000|2024-08-12 14:15:00|7273.9|7261.9|7286.5|7274.5|7286.5|7274.5|7273|7261|0
1723472110000|2024-08-12 14:15:10|7287|7275|7287.5|7275.5|7287.5|7275.5|7287|7275|2
1723472120000|2024-08-12 14:15:20|7287.4|7275.4|7295.5|7283.5|7295.5|7283.5|7287|7275.4|0
1723472130000|2024-08-12 14:15:30|7295.9|7283.9|7291.3|7279.3|7298.4|7286.4|7289.9|7277.9|8
1723472140000|2024-08-12 14:15:40|7291.2|7279.2|7275.8|7263.8|7291.2|7279.2|7275.7|7263.7|3
1723472150000|2024-08-12 14:15:50|7275.3|7263.3|7267.2|7255.2|7275.3|7263.3|7267.2|7255.2|7
1723472160000|2024-08-12 14:16:00|7267.7|7255.7|7266.6|7254.6|7270.6|7258.6|7266.6|7254.6|3
1723472170000|2024-08-12 14:16:10|7267.1|7255.1|7268.1|7256.1|7268.1|7256.1|7267.1|7255.1|0
1723472190000|2024-08-12 14:16:30|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|0
1723472200000|2024-08-12 14:16:40|7265.3|7253.3|7266.3|7254.3|7266.3|7254.3|7265.3|7253.3|3
1723472210000|2024-08-12 14:16:50|7265.8|7253.8|7275.9|7263.9|7276.7|7264.7|7265.8|7253.8|1
1723472220000|2024-08-12 14:17:00|||||||||5
1723472230000|2024-08-12 14:17:10|7275.8|7263.8|7269.1|7257.1|7275.8|7263.8|7269.1|7257.1|1
1723472240000|2024-08-12 14:17:20|7267.1|7255.1|7266.2|7254.2|7267.1|7255.1|7266.2|7254.2|3
1723472250000|2024-08-12 14:17:30|7266.3|7254.3|7266.2|7254.2|7266.3|7254.3|7266.2|7254.2|0
1723472260000|2024-08-12 14:17:40|7274.7|7262.7|7264.1|7252.1|7276.8|7264.8|7264.1|7252.1|10
1723472270000|2024-08-12 14:17:50|7263.7|7251.7|7250|7238|7264.6|7252.6|7250|7238|2
1723472280000|2024-08-12 14:18:00|7249.4|7237.4|7245.6|7233.6|7249.4|7237.4|7245.6|7233.6|1
1723472290000|2024-08-12 14:18:10|7246.1|7234.1|7246|7234|7246.1|7234.1|7246|7234|1
1723472300000|2024-08-12 14:18:20|7245.3|7233.3|7250.3|7238.3|7250.4|7238.4|7245.3|7233.3|2
1723472310000|2024-08-12 14:18:30|7248.4|7236.4|7259|7247|7259|7247|7241.6|7229.6|1
1723472320000|2024-08-12 14:18:40|7258|7246|7279.6|7267.6|7283.8|7271.8|7258|7246|6
1723472330000|2024-08-12 14:18:50|7280|7268|7282|7270|7285.8|7273.8|7278.1|7266.1|6
1723472340000|2024-08-12 14:19:00|7280.6|7268.6|7276.1|7264.1|7280.6|7268.6|7271.1|7259.1|1
1723472350000|2024-08-12 14:19:10|7280.1|7268.1|7286.7|7274.7|7286.7|7274.7|7280.1|7268.1|4
1723472360000|2024-08-12 14:19:20|7285.7|7273.7|7286.7|7274.7|7288.2|7276.2|7285.7|7273.7|0
1723472370000|2024-08-12 14:19:30|7286.2|7274.2|7257.2|7245.2|7286.2|7274.2|7257.1|7245.1|3
1723472380000|2024-08-12 14:19:40|7257.3|7245.3|7261.2|7249.2|7261.8|7249.8|7257.3|7245.3|0
1723472390000|2024-08-12 14:19:50|7261.3|7249.3|7263.3|7251.3|7263.3|7251.3|7261.3|7249.3|0
1723472400000|2024-08-12 14:20:00|7263.2|7251.2|7263.8|7251.8|7263.8|7251.8|7262.8|7250.8|2
1723472410000|2024-08-12 14:20:10|7262.6|7250.6|7262.3|7250.3|7262.6|7250.6|7262.1|7250.1|3
1723472430000|2024-08-12 14:20:30|7264.1|7252.1|7259.2|7247.2|7264.1|7252.1|7259.2|7247.2|0
1723472440000|2024-08-12 14:20:40|7259.6|7247.6|7256.1|7244.1|7259.6|7247.6|7255.1|7243.1|0
1723472450000|2024-08-12 14:20:50|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|2
1723472460000|2024-08-12 14:21:00|7256.7|7244.7|7257.7|7245.7|7257.7|7245.7|7256.7|7244.7|0
1723472470000|2024-08-12 14:21:10|7257.1|7245.1|7242.7|7230.7|7257.1|7245.1|7241.7|7229.7|0
1723472480000|2024-08-12 14:21:20|7242.2|7230.2|7247.7|7235.7|7250.7|7238.7|7241.6|7229.6|2
1723472490000|2024-08-12 14:21:30|7247.5|7235.5|7245.2|7233.2|7247.5|7235.5|7244.2|7232.2|0
1723472500000|2024-08-12 14:21:40|7245.1|7233.1|7245.1|7233.1|7245.1|7233.1|7245.1|7233.1|0
1723472510000|2024-08-12 14:21:50|7246.1|7234.1|7233.5|7221.5|7246.1|7234.1|7233.5|7221.5|6
1723472520000|2024-08-12 14:22:00|7233|7221|7228|7216|7233|7221|7224.5|7212.5|2
1723472530000|2024-08-12 14:22:10|7230|7218|7230|7218|7232.1|7220.1|7229|7217|0
1723472540000|2024-08-12 14:22:20|7230.1|7218.1|7234.5|7222.5|7234.5|7222.5|7230.1|7218.1|3
1723472550000|2024-08-12 14:22:30|7234.4|7222.4|7229.4|7217.4|7234.4|7222.4|7229.4|7217.4|0
1723472560000|2024-08-12 14:22:40|7229.3|7217.3|7228.4|7216.4|7229.3|7217.3|7226.9|7214.9|1
1723472570000|2024-08-12 14:22:50|7228.5|7216.5|7225.5|7217.5|7229.1|7217.5|7225.5|7216.4|6
1723472580000|2024-08-12 14:23:00|7225|7217|7220|7208|7225.1|7217.1|7220|7208|8
1723472590000|2024-08-12 14:23:10|7219.5|7207.5|7203|7191|7219.5|7207.5|7203|7191|2
1723472600000|2024-08-12 14:23:20|7202.2|7190.2|7202.5|7190.5|7205.9|7193.9|7193.5|7181.5|2
1723472610000|2024-08-12 14:23:30|7202.7|7190.7|7203|7191|7205|7193|7202.7|7190.7|0
1723472620000|2024-08-12 14:23:40|7202.5|7190.5|7198.4|7186.4|7202.5|7190.5|7195.3|7185.4|7
1723472630000|2024-08-12 14:23:50|7199.2|7187.2|7211.3|7199.3|7211.8|7199.8|7199.2|7187.2|0
1723472640000|2024-08-12 14:24:00|7216.8|7204.8|7223.8|7211.8|7224.3|7212.3|7215.1|7203.1|5
1723472650000|2024-08-12 14:24:10|7223.9|7211.9|7220|7208|7223.9|7211.9|7217.1|7205.1|2
1723472660000|2024-08-12 14:24:20|7219.9|7207.9|7204|7192|7220.8|7208.8|7204|7192|2
1723472670000|2024-08-12 14:24:30|7205.9|7193.9|7214.2|7202.2|7214.2|7202.2|7202.9|7193.8|1
1723472680000|2024-08-12 14:24:40|7212.8|7200.8|7209.8|7197.8|7212.8|7201.8|7208.3|7196.3|0
1723472690000|2024-08-12 14:24:50|7209.3|7197.3|7208.3|7196.3|7210.7|7201.6|7207.4|7196.3|0
1723472700000|2024-08-12 14:25:00|7208.8|7196.8|7208.8|7196.8|7209.4|7197.4|7206.8|7194.8|4
1723472710000|2024-08-12 14:25:10|7212.4|7200.4|7214|7202|7215.4|7203.4|7212.4|7200.4|1
1723472720000|2024-08-12 14:25:20|7213.9|7201.9|7214.5|7202.5|7217.4|7205.4|7212.5|7200.5|0
1723472730000|2024-08-12 14:25:30|7214.6|7202.6|7216.6|7204.6|7216.6|7204.6|7214|7202|4
1723472740000|2024-08-12 14:25:40|7216|7204|7222.1|7210.1|7222.1|7210.1|7216|7204|2
1723472750000|2024-08-12 14:25:50|7229.5|7217.5|7231|7219|7231|7219|7229.5|7217.5|0
1723472760000|2024-08-12 14:26:00|7230.8|7218.8|7226.5|7214.5|7230.8|7218.8|7226.5|7214.5|0
1723472770000|2024-08-12 14:26:10|7226.6|7214.6|7225.8|7213.8|7226.6|7214.6|7225.8|7213.8|6
1723472780000|2024-08-12 14:26:20|7224.4|7212.4|7222.8|7210.8|7224.4|7212.4|7222.8|7210.8|0
1723472790000|2024-08-12 14:26:30|7222.4|7210.4|7224.3|7212.3|7224.3|7212.3|7222.4|7210.4|0
1723472800000|2024-08-12 14:26:40|7224.8|7212.8|7224.3|7212.3|7224.8|7212.8|7223.9|7211.9|1
1723472810000|2024-08-12 14:26:50|7223.9|7211.9|7224.3|7212.3|7225.3|7213.3|7223.9|7211.9|0
1723472820000|2024-08-12 14:27:00|7223.9|7211.9|7227.2|7215.2|7227.2|7215.2|7223.9|7211.9|6
1723472830000|2024-08-12 14:27:10|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|0
1723472840000|2024-08-12 14:27:20|7227.7|7215.7|7224.3|7212.3|7227.7|7216.7|7222.2|7210.8|5
1723472850000|2024-08-12 14:27:30|7222.4|7210.4|7226.6|7214.6|7226.6|7214.6|7218.9|7208.5|8
1723472860000|2024-08-12 14:27:40|7227|7219|7227.5|7219.5|7229.4|7219.5|7227|7217.4|8
1723472870000|2024-08-12 14:27:50|7229.4|7217.4|7229.4|7217.4|7229.4|7217.4|7229.4|7217.4|7
1723472880000|2024-08-12 14:28:00|7223.5|7211.5|7220.5|7208.5|7223.5|7211.5|7220.5|7208.5|14
1723472890000|2024-08-12 14:28:10|7220.1|7208.1|7218.7|7206.7|7220.1|7208.1|7217.8|7205.8|2
1723472900000|2024-08-12 14:28:20|7218.2|7206.2|7217.8|7205.8|7218.7|7206.7|7217.7|7205.7|1
1723472920000|2024-08-12 14:28:40|7217.7|7205.7|7216.8|7204.8|7217.8|7205.8|7216.8|7204.8|1
1723472930000|2024-08-12 14:28:50|7217.7|7205.7|7223.2|7211.2|7223.2|7211.2|7217.2|7205.2|1
1723472940000|2024-08-12 14:29:00|7222.7|7210.7|7220.9|7208.9|7222.7|7210.7|7220.7|7208.7|5
1723472950000|2024-08-12 14:29:10|7221.4|7209.4|7222.8|7210.8|7223.3|7211.3|7221.4|7209.4|2
1723472960000|2024-08-12 14:29:20|7222.3|7210.3|7221.4|7209.4|7223.3|7211.3|7221.4|7209.4|0
1723472970000|2024-08-12 14:29:30|7220.4|7213.4|7222.2|7210.2|7223.2|7214.9|7220.2|7210.2|4
1723472980000|2024-08-12 14:29:40|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|0
1723472990000|2024-08-12 14:29:50|||||||||1
1723473000000|2024-08-12 14:30:00|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|5
1723473010000|2024-08-12 14:30:10|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|1
1723473020000|2024-08-12 14:30:20|7219.8|7211.8|7219.8|7211.8|7219.8|7211.8|7219.8|7211.8|0
1723473030000|2024-08-12 14:30:30|7220.3|7212.3|7225.8|7213.8|7226.3|7214.3|7220.3|7209.8|1
1723473040000|2024-08-12 14:30:40|7225.9|7213.9|7225.9|7213.9|7225.9|7213.9|7225.9|7213.9|0
1723473050000|2024-08-12 14:30:50|7223.9|7215.9|7221.9|7209.9|7226.3|7216.9|7221.5|7209.5|2
1723473060000|2024-08-12 14:31:00|7221.8|7209.8|7217.9|7211.9|7221.9|7211.9|7217.9|7209.4|2
1723473070000|2024-08-12 14:31:10|7217|7209|7205.2|7193.2|7217|7209.9|7204.8|7192.8|6
1723473080000|2024-08-12 14:31:20|7203.8|7191.8|7209.2|7197.2|7209.2|7200.2|7201.1|7191.8|3
1723473090000|2024-08-12 14:31:30|7208.2|7200.2|7212.5|7200.5|7212.5|7201.2|7206.8|7200.2|8
1723473100000|2024-08-12 14:31:40|7213|7201|7214.9|7202.9|7214.9|7202.9|7213|7201|0
1723473110000|2024-08-12 14:31:50|7214.8|7202.8|7214.9|7202.9|7214.9|7202.9|7214.3|7202.3|0
1723473130000|2024-08-12 14:32:10|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|2
1723473150000|2024-08-12 14:32:30|7215|7203|7220|7208|7220|7208|7214|7203|10
1723473160000|2024-08-12 14:32:40|7220.1|7208.1|7222|7210|7222.4|7210.4|7220|7208|0
1723473170000|2024-08-12 14:32:50|7222.4|7210.4|7216|7204|7222.4|7210.4|7216|7204|1
1723473180000|2024-08-12 14:33:00|7216.1|7204.1|7216.5|7204.5|7216.5|7204.5|7214.1|7202.1|3
1723473190000|2024-08-12 14:33:10|7214.5|7206.5|7216.5|7204.5|7216.5|7206.5|7214.5|7204.5|0
1723473200000|2024-08-12 14:33:20|7216.6|7204.6|7216.6|7204.6|7216.6|7206.6|7214.6|7204.6|5
1723473210000|2024-08-12 14:33:30|7214.6|7206.6|7211.1|7199.1|7216.6|7206.6|7211.1|7199.1|1
1723473220000|2024-08-12 14:33:40|7212|7200|7211.5|7203.5|7212|7203.6|7209.6|7199.1|0
1723473230000|2024-08-12 14:33:50|7211.1|7205.1|7220.6|7208.6|7220.6|7208.6|7209.2|7199.1|2
1723473240000|2024-08-12 14:34:00|7218.7|7206.7|7216.7|7204.7|7218.7|7206.7|7216.7|7204.7|4
1723473250000|2024-08-12 14:34:10|7215.8|7203.8|7215.8|7203.8|7215.8|7205.8|7213.8|7203.8|1
1723473260000|2024-08-12 14:34:20|7213.3|7205.3|7205.2|7197.2|7213.3|7205.3|7205.2|7197.2|3
1723473270000|2024-08-12 14:34:30|7210.7|7202.7|7213.7|7205.7|7214.2|7205.7|7210.7|7200.7|3
1723473280000|2024-08-12 14:34:40|7215.6|7203.6|7213.6|7201.6|7215.6|7203.6|7213.6|7201.6|0
1723473290000|2024-08-12 14:34:50|7214.1|7202.1|7210.1|7198.1|7214.1|7202.1|7210.1|7198.1|3
1723473300000|2024-08-12 14:35:00|7210|7198|7206.3|7194.3|7210|7198|7204.1|7193.3|1
1723473310000|2024-08-12 14:35:10|7207.2|7195.2|7209.7|7197.7|7211.7|7199.7|7207.2|7195.2|18
1723473320000|2024-08-12 14:35:20|7199.2|7187.2|7166|7154|7199.2|7187.2|7166|7154|16
1723473330000|2024-08-12 14:35:30|7165.5|7153.5|7150.6|7138.6|7165.9|7153.9|7145.9|7133.9|8
1723473340000|2024-08-12 14:35:40|7150.5|7138.5|7154.1|7142.1|7155.1|7143.1|7147.1|7135.1|4
1723473350000|2024-08-12 14:35:50|7155|7143|7156.1|7144.1|7156.6|7144.6|7154.1|7142.1|0
1723473360000|2024-08-12 14:36:00|7157.1|7145.1|7146.5|7134.5|7157.1|7145.1|7145.5|7133.5|6
1723473370000|2024-08-12 14:36:10|7147|7135|7141.7|7129.7|7149|7137|7141.6|7129.6|1
1723473380000|2024-08-12 14:36:20|7142.1|7130.1|7137.4|7125.4|7145.5|7133.5|7137.4|7125.4|6
1723473390000|2024-08-12 14:36:30|7136.9|7124.9|7137.5|7125.5|7137.5|7125.5|7136.9|7124.9|4
1723473400000|2024-08-12 14:36:40|7137.4|7125.4|7150.5|7138.5|7151.4|7139.4|7137.4|7125.4|2
1723473410000|2024-08-12 14:36:50|7150|7138|7157.5|7145.5|7160|7148|7149.5|7137.5|0
1723473420000|2024-08-12 14:37:00|7158.5|7146.5|7163.4|7151.4|7164.5|7152.5|7154.9|7142.9|3
1723473430000|2024-08-12 14:37:10|7162.9|7150.9|7182.1|7170.1|7182.8|7170.8|7162.9|7150.9|3
1723473440000|2024-08-12 14:37:20|7184.3|7172.3|7184.5|7172.5|7189.6|7177.6|7183.9|7171.9|5
1723473450000|2024-08-12 14:37:30|7185|7173|7186.6|7174.6|7189.1|7177.1|7183.1|7171.1|1
1723473460000|2024-08-12 14:37:40|7186.5|7174.5|7187.2|7175.2|7187.2|7175.2|7184.7|7172.7|2
1723473470000|2024-08-12 14:37:50|7187.1|7175.1|7181.3|7169.3|7187.1|7175.1|7179.2|7167.2|6
1723473480000|2024-08-12 14:38:00|7182.2|7170.2|7175.4|7163.4|7182.2|7170.2|7174.1|7162.1|4
1723473490000|2024-08-12 14:38:10|7174.1|7162.1|7174.1|7162.1|7177.6|7165.6|7174|7162|0
1723473500000|2024-08-12 14:38:20|7174.6|7162.6|7174.5|7162.5|7175|7163|7174.5|7162.5|0
1723473510000|2024-08-12 14:38:30|7173.5|7161.5|7176|7164|7176|7164|7171.5|7159.5|1
1723473520000|2024-08-12 14:38:40|7177.5|7165.5|7184.5|7172.5|7184.6|7172.6|7177.5|7165.5|3
1723473530000|2024-08-12 14:38:50|7184.4|7172.4|7187|7175|7187|7175|7182|7170|1
1723473540000|2024-08-12 14:39:00|7186.1|7174.1|7194.6|7182.6|7194.6|7182.6|7181.6|7169.6|1
1723473550000|2024-08-12 14:39:10|7195.5|7183.5|7198.5|7186.5|7198.5|7186.5|7195.5|7183.5|0
1723473560000|2024-08-12 14:39:20|7200.5|7188.5|7198.4|7190.4|7200.5|7190.4|7198.4|7188.5|0
1723473570000|2024-08-12 14:39:30|7203.9|7191.9|7202.9|7190.9|7203.9|7191.9|7202.9|7190.9|10
1723473580000|2024-08-12 14:39:40|7202.8|7190.8|7194|7182|7202.8|7190.8|7194|7182|0
1723473600000|2024-08-12 14:40:00|7195.9|7183.9|7192.1|7180.1|7195.9|7183.9|7186.2|7174.2|12
1723473610000|2024-08-12 14:40:10|7192.6|7180.6|7195|7183|7195|7183|7192.6|7180.6|0
1723473620000|2024-08-12 14:40:20|7194|7186|7193.5|7181.5|7196|7186|7193.5|7181.5|2
1723473630000|2024-08-12 14:40:30|7192.6|7180.6|7193.7|7181.7|7194|7182|7192.6|7180.6|8
1723473640000|2024-08-12 14:40:40|7194.9|7182.9|7197.5|7185.5|7197.7|7185.7|7194.9|7182.9|7
1723473650000|2024-08-12 14:40:50|7197.6|7185.6|7201.6|7189.6|7203.6|7191.6|7197.6|7185.6|25
1723473660000|2024-08-12 14:41:00|7201.2|7189.2|7202.8|7190.8|7203.6|7197.6|7201.1|7189.1|1
1723473670000|2024-08-12 14:41:10|7203.2|7191.2|7223.4|7211.4|7225.3|7213.3|7203.2|7191.2|2
1723473680000|2024-08-12 14:41:20|7224.3|7212.3|7216.6|7204.6|7224.3|7212.3|7215.2|7203.2|0
1723473690000|2024-08-12 14:41:30|7216.2|7204.2|7217.3|7205.3|7217.5|7205.5|7215|7203|3
1723473700000|2024-08-12 14:41:40|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|4
1723473710000|2024-08-12 14:41:50|7216|7204|7217.4|7205.4|7217.4|7205.4|7215.9|7203.9|1
1723473720000|2024-08-12 14:42:00|7216.9|7204.9|7214.5|7202.5|7216.9|7204.9|7214.5|7202.5|1
1723473730000|2024-08-12 14:42:10|7214.4|7202.4|7214|7202|7214.4|7202.4|7214|7202|0
1723473740000|2024-08-12 14:42:20|7213.9|7201.9|7202.4|7190.4|7213.9|7201.9|7200|7188|2
1723473750000|2024-08-12 14:42:30|7202.3|7190.3|7206.7|7194.7|7206.7|7194.7|7197.9|7185.9|8
1723473760000|2024-08-12 14:42:40|7205.2|7193.2|7205.4|7193.4|7205.4|7193.4|7205.2|7193.2|3
1723473770000|2024-08-12 14:42:50|7205.2|7193.2|7221.4|7209.4|7221.5|7209.5|7204.8|7192.8|8
1723473780000|2024-08-12 14:43:00|7220.5|7208.5|7221.1|7209.1|7221.1|7209.1|7220|7208|0
1723473800000|2024-08-12 14:43:20|7222.1|7210.1|7221.2|7209.2|7222.1|7210.1|7221.2|7209.2|1
1723473810000|2024-08-12 14:43:30|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|6
1723473820000|2024-08-12 14:43:40|7218.4|7206.4|7215.9|7203.9|7218.4|7206.4|7215.9|7203.9|0
1723473830000|2024-08-12 14:43:50|7216|7204|7204.7|7192.7|7216|7204|7201.4|7189.4|5
1723473840000|2024-08-12 14:44:00|7205.3|7193.3|7213.8|7201.8|7214|7202|7205.3|7193.3|4
1723473850000|2024-08-12 14:44:10|7213.9|7201.9|7214|7202|7214|7202|7213.9|7201.9|0
1723473860000|2024-08-12 14:44:20|7214.2|7202.2|7227.3|7215.3|7227.8|7215.8|7214.2|7202.2|10
1723473870000|2024-08-12 14:44:30|7227.5|7215.5|7228.3|7216.3|7229.3|7217.3|7227.5|7215.5|1
1723473880000|2024-08-12 14:44:40|7227.9|7215.9|7220.8|7208.8|7227.9|7215.9|7220.8|7208.8|1
1723473890000|2024-08-12 14:44:50|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|7220.2|7208.2|3
1723473900000|2024-08-12 14:45:00|7220.2|7208.2|7214.6|7202.6|7220.4|7208.4|7214.1|7202.1|1
1723473910000|2024-08-12 14:45:10|7213.2|7201.2|7203.8|7191.8|7213.2|7201.2|7203.3|7191.3|3
1723473920000|2024-08-12 14:45:20|||||||||1
1723473930000|2024-08-12 14:45:30|7203.3|7191.3|7191.3|7179.3|7203.3|7191.3|7190.8|7178.8|2
1723473940000|2024-08-12 14:45:40|7192.8|7180.8|7194.3|7182.3|7194.3|7182.3|7192.8|7180.8|0
1723473950000|2024-08-12 14:45:50|7193.9|7181.9|7192.5|7180.5|7193.9|7181.9|7192.5|7180.5|1
1723473960000|2024-08-12 14:46:00|7192.4|7180.4|7191.9|7179.9|7192.4|7180.4|7189.8|7177.8|2
1723473970000|2024-08-12 14:46:10|7192.4|7180.4|7192.9|7180.9|7193.4|7181.4|7191.9|7179.9|1
1723473980000|2024-08-12 14:46:20|7191|7183|7196.8|7184.8|7196.8|7184.8|7191|7183|8
1723473990000|2024-08-12 14:46:30|7196.7|7184.7|7197|7185|7197|7185|7195.8|7183.8|3
1723474000000|2024-08-12 14:46:40|7197.2|7185.2|7200.1|7188.1|7200.1|7189.8|7195.5|7185.2|7
1723474010000|2024-08-12 14:46:50|7200.3|7188.3|7198.5|7186.5|7200.4|7188.4|7198.4|7186.4|14
1723474020000|2024-08-12 14:47:00|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|0
1723474030000|2024-08-12 14:47:10|7209.9|7197.9|7211.6|7199.6|7221.1|7209.1|7209.9|7197.9|2
1723474040000|2024-08-12 14:47:20|7211.2|7199.2|7212|7200|7212.7|7200.7|7210.5|7198.5|2
1723474050000|2024-08-12 14:47:30|7210.5|7202.5|7221|7209|7221.2|7209.2|7210.5|7202.5|13
1723474060000|2024-08-12 14:47:40|7220.9|7208.9|7216.6|7204.6|7221|7209|7216.5|7204.5|5
1723474070000|2024-08-12 14:47:50|7217.2|7205.2|7218|7206|7218|7208.2|7215.2|7205.2|7
1723474080000|2024-08-12 14:48:00|7215.7|7203.7|7215.7|7203.7|7215.7|7203.7|7215.7|7203.7|54
1723474090000|2024-08-12 14:48:10|7216.2|7204.2|7221.4|7209.4|7221.4|7209.4|7215.7|7203.7|18
1723474100000|2024-08-12 14:48:20|7230.1|7218.1|7233.6|7221.6|7233.6|7221.6|7227|7215|27
1723474110000|2024-08-12 14:48:30|7228.6|7216.6|7229.1|7217.1|7230.6|7218.6|7227.6|7215.6|1
1723474120000|2024-08-12 14:48:40|7231.1|7219.1|7230.6|7218.6|7231.1|7219.1|7230.6|7218.6|0
1723474130000|2024-08-12 14:48:50|7230.2|7218.2|7232.2|7220.2|7233.2|7221.2|7225.7|7217.7|0
1723474140000|2024-08-12 14:49:00|7231.7|7219.7|7231.2|7219.2|7231.7|7219.7|7231.2|7219.2|1
1723474150000|2024-08-12 14:49:10|7231.1|7219.1|7230.2|7218.2|7231.1|7219.1|7230.2|7218.2|1
1723474160000|2024-08-12 14:49:20|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|11
1723474170000|2024-08-12 14:49:30|||||||||1
1723474180000|2024-08-12 14:49:40|7230.5|7218.5|7237.1|7225.1|7243.7|7231.7|7230.5|7218.5|14
1723474190000|2024-08-12 14:49:50|7238.1|7226.1|7238.1|7226.1|7238.6|7226.6|7238.1|7226.1|0
1723474200000|2024-08-12 14:50:00|7237.6|7225.6|7240.2|7228.2|7240.2|7228.2|7237.6|7225.6|0
1723474210000|2024-08-12 14:50:10|7240.1|7228.1|7234.6|7222.6|7240.1|7228.1|7234.1|7222.1|5
1723474220000|2024-08-12 14:50:20|7234.1|7222.1|7252.9|7240.9|7252.9|7240.9|7234.1|7222.1|25
1723474230000|2024-08-12 14:50:30|7251.9|7239.9|7249.8|7237.8|7251.9|7239.9|7248.4|7236.4|4
1723474240000|2024-08-12 14:50:40|7249.9|7237.9|7250.9|7238.9|7250.9|7238.9|7248.6|7236.6|4
1723474250000|2024-08-12 14:50:50|7251.4|7239.4|7249|7237|7251.4|7239.4|7248.8|7236.8|1
1723474260000|2024-08-12 14:51:00|7248.9|7236.9|7251.9|7239.9|7251.9|7239.9|7248|7236|2
1723474270000|2024-08-12 14:51:10|7252.2|7240.2|7250.3|7238.3|7252.2|7240.2|7250.2|7238.2|0
1723474280000|2024-08-12 14:51:20|7250.2|7238.2|7251.4|7239.4|7251.4|7239.4|7250.2|7238.2|1
1723474290000|2024-08-12 14:51:30|7251.3|7239.3|7251.9|7239.9|7251.9|7239.9|7250.9|7238.9|2
1723474300000|2024-08-12 14:51:40|7252|7240|7251.1|7239.1|7252|7240|7250.5|7238.5|4
1723474310000|2024-08-12 14:51:50|7251.6|7239.6|7250.9|7242.9|7251.6|7242.9|7250.9|7239.5|7
1723474320000|2024-08-12 14:52:00|7249.5|7241.5|7257.4|7245.4|7257.9|7245.9|7248.5|7239.1|1
1723474330000|2024-08-12 14:52:10|7252|7240|7252.7|7240.7|7256|7244|7251.5|7239.5|3
1723474340000|2024-08-12 14:52:20|7256|7244|7256|7244|7256|7244|7255.9|7243.9|1
1723474350000|2024-08-12 14:52:30|7256.1|7244.1|7257.5|7245.5|7257.5|7245.5|7256.1|7244.1|0
1723474360000|2024-08-12 14:52:40|7257.4|7245.4|7257.4|7245.4|7257.4|7245.4|7257.4|7245.4|7
1723474370000|2024-08-12 14:52:50|7255.3|7247.3|7230.9|7218.9|7256.4|7247.3|7230.4|7218.4|1
1723474380000|2024-08-12 14:53:00|7230.4|7218.4|7229.9|7217.9|7230.4|7218.4|7228.9|7216.9|1
1723474400000|2024-08-12 14:53:20|7231.2|7219.2|7230.1|7218.1|7231.2|7219.2|7230.1|7218.1|8
1723474410000|2024-08-12 14:53:30|7231|7219|7216.4|7204.4|7231|7219|7215|7203|0
1723474420000|2024-08-12 14:53:40|7216.9|7204.9|7215.9|7203.9|7219.7|7207.7|7214|7202|1
1723474430000|2024-08-12 14:53:50|||||||||1
1723474440000|2024-08-12 14:54:00|7216|7204|7228.4|7216.4|7228.4|7216.4|7216|7204|4
1723474450000|2024-08-12 14:54:10|7230.3|7218.3|7233|7221|7233|7221|7230.3|7218.3|0
1723474460000|2024-08-12 14:54:20|7233.4|7221.4|7243|7231|7243|7231|7233.4|7221.4|0
1723474470000|2024-08-12 14:54:30|7242.9|7230.9|7241.3|7229.3|7242.9|7230.9|7241.3|7229.3|6
1723474480000|2024-08-12 14:54:40|7240.8|7228.8|7239.4|7227.4|7240.8|7228.8|7238.4|7226.4|0
1723474490000|2024-08-12 14:54:50|7238|7226|7241.1|7229.1|7243.6|7231.6|7238|7226|1
1723474500000|2024-08-12 14:55:00|7242.1|7230.1|7244.7|7232.7|7245.7|7233.7|7242.1|7230.1|0
1723474510000|2024-08-12 14:55:10|7244.5|7232.5|7242.2|7230.2|7244.5|7232.5|7241.7|7229.7|0
1723474520000|2024-08-12 14:55:20|7242.4|7230.4|7242.7|7230.7|7243|7231|7239.5|7227.5|15
1723474530000|2024-08-12 14:55:30|7244.2|7232.2|7243.7|7231.7|7246.5|7234.5|7243.7|7231.7|0
1723474540000|2024-08-12 14:55:40|7243.6|7231.6|7243.2|7231.2|7243.7|7231.7|7243.2|7231.2|0
1723474550000|2024-08-12 14:55:50|7243.4|7231.4|7248.9|7236.9|7249.4|7237.4|7243.4|7231.4|1
1723474560000|2024-08-12 14:56:00|7250.4|7238.4|7247.6|7235.6|7250.4|7238.4|7247.6|7235.6|1
1723474570000|2024-08-12 14:56:10|7248|7236|7244.6|7232.6|7248|7236|7244.6|7232.6|0
1723474580000|2024-08-12 14:56:20|7244.2|7232.2|7225.1|7213.1|7244.2|7232.2|7223|7211|7
1723474590000|2024-08-12 14:56:30|7225.2|7213.2|7225|7213|7225.2|7213.2|7224.9|7212.9|7
1723474610000|2024-08-12 14:56:50|||||||||2
1723474620000|2024-08-12 14:57:00|7225.1|7213.1|7223|7211|7225.1|7213.1|7221.5|7209.5|1
1723474630000|2024-08-12 14:57:10|7222.8|7210.8|7222.7|7210.7|7222.8|7210.8|7208.6|7196.6|2
1723474650000|2024-08-12 14:57:30|7223.7|7211.7|7221.7|7209.7|7225.1|7213.1|7221.7|7209.7|1
1723474660000|2024-08-12 14:57:40|7222.6|7210.6|7224.5|7212.5|7226.5|7214.5|7222.6|7210.6|5
1723474670000|2024-08-12 14:57:50|7225.9|7213.9|7223.9|7211.9|7226|7214|7223.9|7211.9|0
1723474680000|2024-08-12 14:58:00|7223.4|7211.4|7224|7212|7224|7212|7221|7209|0
1723474690000|2024-08-12 14:58:10|7224.4|7212.4|7224.3|7212.3|7224.8|7212.8|7222.8|7210.8|2
1723474700000|2024-08-12 14:58:20|7222.8|7210.8|7223|7211|7223.1|7211.1|7222.8|7210.8|3
1723474710000|2024-08-12 14:58:30|7224.6|7212.6|7224.2|7212.2|7224.6|7212.6|7224.1|7212.1|0
1723474720000|2024-08-12 14:58:40|7223.2|7211.2|7215.7|7203.7|7225.7|7213.7|7215.7|7203.7|3
1723474730000|2024-08-12 14:58:50|7215.6|7203.6|7215.6|7203.6|7217.2|7205.2|7215.2|7203.2|2
1723474740000|2024-08-12 14:59:00|7215.2|7203.2|7216.2|7204.2|7217.2|7205.2|7213.7|7201.7|2
1723474750000|2024-08-12 14:59:10|7219|7207|7212.9|7200.9|7219|7207|7212.9|7200.9|4
1723474760000|2024-08-12 14:59:20|7212.8|7200.8|7212.1|7200.1|7212.8|7200.8|7211.7|7199.7|2
1723474770000|2024-08-12 14:59:30|7210.3|7198.3|7209.3|7197.3|7210.3|7198.3|7209.3|7197.3|0
1723474780000|2024-08-12 14:59:40|7209.7|7197.7|7210.4|7198.4|7210.7|7198.7|7204.7|7195|8
1723474790000|2024-08-12 14:59:50|7210.3|7198.3|7210.2|7198.2|7210.3|7198.3|7210.1|7198.1|5
1723474800000|2024-08-12 15:00:00|7211.1|7199.1|7223.5|7211.5|7223.6|7211.6|7211.1|7199.1|3
1723474810000|2024-08-12 15:00:10|7223.1|7211.1|7227.1|7215.1|7227.1|7215.1|7222.8|7210.8|4
1723474820000|2024-08-12 15:00:20|7227.6|7215.6|7229.6|7217.6|7229.6|7217.6|7226.6|7214.6|0
1723474840000|2024-08-12 15:00:40|7229.2|7217.2|7229.2|7217.2|7229.2|7217.2|7229.2|7217.2|2
1723474850000|2024-08-12 15:00:50|7229.1|7217.1|7229.2|7217.2|7229.2|7217.2|7229.1|7217.1|1
1723474860000|2024-08-12 15:01:00|7229.1|7217.1|7228.1|7216.1|7237.7|7225.7|7226.6|7214.6|9
1723474870000|2024-08-12 15:01:10|7226.6|7214.6|7225.1|7213.1|7226.6|7214.6|7225.1|7213.1|6
1723474880000|2024-08-12 15:01:20|7224.1|7212.1|7224.1|7212.1|7225.6|7213.6|7224.1|7212.1|1
1723474890000|2024-08-12 15:01:30|7223.6|7211.6|7226.7|7214.7|7226.7|7214.7|7223.6|7211.6|5
1723474900000|2024-08-12 15:01:40|7226.9|7214.9|7230.6|7218.6|7230.6|7218.6|7226.9|7214.9|5
1723474910000|2024-08-12 15:01:50|7231.7|7219.7|7231.1|7219.1|7231.7|7219.7|7231.1|7219.1|1
1723474920000|2024-08-12 15:02:00|7234.2|7222.2|7229.1|7217.1|7234.6|7222.6|7229|7217|2
1723474930000|2024-08-12 15:02:10|7233.1|7221.1|7231|7219|7234|7222|7231|7219|0
1723474940000|2024-08-12 15:02:20|7231.1|7219.1|7234.1|7222.1|7234.1|7222.1|7231|7219|2
1723474950000|2024-08-12 15:02:30|7233.2|7221.2|7232.6|7220.6|7233.2|7221.2|7232.6|7220.6|4
1723474970000|2024-08-12 15:02:50|7232.1|7220.1|7225.5|7213.5|7232.1|7220.1|7225.5|7213.5|5
1723474980000|2024-08-12 15:03:00|7225.1|7213.1|7225.5|7213.5|7225.5|7213.5|7225.1|7213.1|2
1723474990000|2024-08-12 15:03:10|7228.5|7216.5|7232.1|7220.1|7233.5|7221.5|7228.5|7216.5|1
1723475000000|2024-08-12 15:03:20|7229.5|7217.5|7225.6|7213.6|7231.8|7219.8|7225.5|7213.5|1
1723475010000|2024-08-12 15:03:30|7223.6|7211.6|7226.4|7214.4|7227.4|7215.4|7223.6|7211.6|3
1723475020000|2024-08-12 15:03:40|7226.3|7214.3|7229.2|7217.2|7232.4|7220.4|7224.9|7212.9|3
1723475030000|2024-08-12 15:03:50|7228.7|7216.7|7227.7|7215.7|7229.6|7217.6|7227.2|7215.2|2
1723475040000|2024-08-12 15:04:00|7227.6|7215.6|7228.3|7216.3|7228.6|7216.6|7224.1|7212.1|1
1723475050000|2024-08-12 15:04:10|7227.8|7215.8|7232.1|7220.1|7233.9|7221.9|7225.1|7215.2|6
1723475060000|2024-08-12 15:04:20|7230.2|7218.2|7230.7|7218.7|7230.7|7218.7|7230.2|7218.2|0
1723475070000|2024-08-12 15:04:30|7231.2|7219.2|7232.2|7220.2|7232.2|7220.2|7231.2|7219.2|1
1723475080000|2024-08-12 15:04:40|7230.8|7218.8|7238.7|7226.7|7238.7|7226.7|7229.9|7217.9|4
1723475090000|2024-08-12 15:04:50|7237.2|7225.2|7234.4|7222.4|7237.3|7225.3|7234.4|7222.4|2
1723475100000|2024-08-12 15:05:00|7235.8|7223.8|7234.9|7222.9|7235.8|7223.8|7230|7218|2
1723475110000|2024-08-12 15:05:10|7237.4|7225.4|7238.8|7226.8|7238.9|7226.9|7236.5|7224.5|3
1723475120000|2024-08-12 15:05:20|7237.3|7225.3|7230.3|7218.3|7237.3|7225.3|7229.8|7217.8|0
1723475130000|2024-08-12 15:05:30|||||||||1
1723475140000|2024-08-12 15:05:40|7228.8|7216.8|7229.8|7217.8|7231.8|7219.8|7228.8|7216.8|1
1723475150000|2024-08-12 15:05:50|7229.4|7217.4|7229.3|7217.3|7229.4|7217.4|7229.3|7217.3|3
1723475160000|2024-08-12 15:06:00|7229.2|7217.2|7229.1|7217.1|7229.2|7217.2|7229.1|7217.1|6
1723475170000|2024-08-12 15:06:10|7229.6|7217.6|7228|7216|7229.6|7217.6|7226.6|7214.6|1
1723475180000|2024-08-12 15:06:20|7227.9|7215.9|7233.1|7221.1|7235.4|7223.4|7227.9|7215.9|6
1723475190000|2024-08-12 15:06:30|7232.9|7220.9|7225.3|7219.3|7234.4|7222.4|7223.9|7216.2|10
1723475200000|2024-08-12 15:06:40|7234.8|7222.8|7236.2|7224.2|7236.2|7224.2|7234.8|7222.8|11
1723475210000|2024-08-12 15:06:50|7236.3|7224.3|7242.3|7230.3|7242.3|7230.3|7236.3|7224.3|1
1723475220000|2024-08-12 15:07:00|7241|7229|7238.8|7226.8|7241.3|7229.3|7238.4|7226.4|9
1723475230000|2024-08-12 15:07:10|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|0
1723475240000|2024-08-12 15:07:20|||||||||3
1723475250000|2024-08-12 15:07:30|7238.5|7230.5|7245.4|7233.4|7249.5|7237.5|7238.5|7227|1
1723475260000|2024-08-12 15:07:40|7245.8|7233.8|7241.9|7229.9|7248.4|7236.4|7241.9|7229.9|0
1723475270000|2024-08-12 15:07:50|7241.8|7229.8|7242|7230|7242|7230|7239.4|7227.4|2
1723475280000|2024-08-12 15:08:00|7243|7231|7248.5|7236.5|7250.1|7238.1|7241.5|7231|1
1723475290000|2024-08-12 15:08:10|7248.6|7236.6|7249.7|7237.7|7250.7|7238.7|7248.6|7236.6|5
1723475300000|2024-08-12 15:08:20|7250.2|7238.2|7242.5|7230.5|7250.2|7238.2|7242.5|7230.5|8
1723475310000|2024-08-12 15:08:30|7242.4|7230.4|7241.4|7229.4|7242.4|7230.4|7241.4|7229.4|2
1723475320000|2024-08-12 15:08:40|7241.3|7229.3|7236.5|7224.5|7241.3|7229.3|7236.5|7224.5|1
1723475330000|2024-08-12 15:08:50|7234.5|7226.5|7221|7209|7234.5|7226.5|7219.5|7207.5|3
1723475340000|2024-08-12 15:09:00|7221.5|7209.5|7220.7|7208.7|7223.6|7211.6|7215.4|7206|18
1723475350000|2024-08-12 15:09:10|7223.5|7211.5|7223.7|7211.7|7223.7|7213.5|7221.5|7211.5|0
1723475360000|2024-08-12 15:09:20|7223.8|7211.8|7223.7|7215.7|7223.8|7215.7|7223.7|7211.8|1
1723475370000|2024-08-12 15:09:30|7225.9|7213.9|7237.1|7225.1|7237.1|7225.1|7225.9|7213.9|4
1723475380000|2024-08-12 15:09:40|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|0
1723475390000|2024-08-12 15:09:50|7238.2|7226.2|7238.1|7226.1|7238.2|7226.2|7238.1|7226.1|3
1723475400000|2024-08-12 15:10:00|7238.6|7226.6|7238.7|7226.7|7238.7|7226.7|7238.1|7226.1|3
1723475410000|2024-08-12 15:10:10|7239.1|7227.1|7239.5|7227.5|7239.5|7227.5|7239.1|7227.1|6
1723475450000|2024-08-12 15:10:50|7239.6|7227.6|7240.7|7228.7|7240.7|7228.7|7239.6|7227.6|2
1723475480000|2024-08-12 15:11:20|||||||||2
1723475490000|2024-08-12 15:11:30|7238.2|7226.2|7237.2|7225.2|7238.2|7226.2|7237.2|7225.2|1
1723475500000|2024-08-12 15:11:40|7236.2|7224.2|7237.4|7225.4|7237.4|7225.4|7234.7|7222.7|3
1723475510000|2024-08-12 15:11:50|7237.3|7225.3|7236.5|7224.5|7237.3|7225.3|7236.4|7224.4|5
1723475520000|2024-08-12 15:12:00|7240.5|7228.5|7240.5|7228.5|7242|7230|7240.5|7228.5|0
1723475530000|2024-08-12 15:12:10|7240.6|7228.6|7241.8|7229.8|7241.8|7229.8|7240.6|7228.6|2
1723475540000|2024-08-12 15:12:20|7241.7|7229.7|7241.8|7229.8|7241.8|7229.8|7241.7|7229.7|1
1723475550000|2024-08-12 15:12:30|7241.3|7229.3|7247.9|7235.9|7247.9|7235.9|7241.3|7229.3|2
1723475560000|2024-08-12 15:12:40|7247.8|7235.8|7247.4|7235.4|7247.8|7235.8|7247.4|7235.4|0
1723475570000|2024-08-12 15:12:50|7245.5|7237.5|7254.8|7242.8|7254.8|7242.8|7245.5|7237.5|1
1723475580000|2024-08-12 15:13:00|7257.1|7245.1|7252.2|7240.2|7257.1|7245.1|7251.7|7239.7|6
1723475590000|2024-08-12 15:13:10|7255.1|7243.1|7262.5|7250.5|7264.3|7252.3|7252.3|7240.3|5
1723475600000|2024-08-12 15:13:20|7262.9|7250.9|7261|7255|7263.4|7255|7260.5|7250.5|2
1723475610000|2024-08-12 15:13:30|7261.5|7255.5|7260.4|7248.4|7262.4|7255.9|7256.3|7244.3|6
1723475620000|2024-08-12 15:13:40|7260|7248|7260.4|7248.4|7260.4|7248.4|7259.9|7247.9|0
1723475630000|2024-08-12 15:13:50|7260.3|7248.3|7257.9|7249.9|7261.3|7250.9|7257.9|7246.9|3
1723475640000|2024-08-12 15:14:00|7259.9|7247.9|7259.6|7251.6|7261.2|7252.8|7256.9|7247.8|2
1723475650000|2024-08-12 15:14:10|7263.3|7251.3|7270.7|7258.7|7272.3|7260.3|7260|7249.9|1
1723475660000|2024-08-12 15:14:20|7270.4|7258.4|7263.4|7251.4|7270.4|7258.4|7263.4|7251.4|8
1723475670000|2024-08-12 15:14:30|7264.9|7252.9|7264.4|7252.4|7265.5|7254.7|7261.4|7249.4|0
1723475680000|2024-08-12 15:14:40|7265|7253|7266.3|7254.3|7266.5|7255.6|7259|7253|1
1723475690000|2024-08-12 15:14:50|7265.4|7253.4|7265|7259|7266.4|7259|7264.5|7252.9|2
1723475700000|2024-08-12 15:15:00|7264.9|7258.9|7271.4|7259.4|7272.5|7260.9|7264.9|7256.1|4
1723475710000|2024-08-12 15:15:10|7270.4|7258.4|7269.6|7257.6|7271|7259|7269.6|7257.6|7
1723475720000|2024-08-12 15:15:20|7258|7246|7259|7247|7259|7247|7256.6|7244.6|4
1723475730000|2024-08-12 15:15:30|7258.9|7246.9|7258.6|7246.6|7264.2|7252.2|7253.4|7241.4|0
1723475740000|2024-08-12 15:15:40|||||||||2
1723475750000|2024-08-12 15:15:50|7258.5|7246.5|7259|7247|7259|7247|7258.1|7246.1|1
1723475760000|2024-08-12 15:16:00|7258.6|7246.6|7254.8|7242.8|7258.6|7246.6|7254.8|7242.8|1
1723475770000|2024-08-12 15:16:10|||||||||1
1723475780000|2024-08-12 15:16:20|7252.9|7240.9|7253|7241|7253.9|7241.9|7252.8|7240.8|1
1723475790000|2024-08-12 15:16:30|7252.9|7240.9|7254|7246|7255.9|7246|7252|7240|1
1723475800000|2024-08-12 15:16:40|7258.7|7246.7|7261|7249|7261|7249|7258.7|7246.7|4
1723475810000|2024-08-12 15:16:50|7266.1|7254.1|7263.7|7251.7|7266.1|7254.1|7263.7|7251.7|1
1723475820000|2024-08-12 15:17:00|7261.8|7253.8|7266.3|7254.3|7266.3|7256.4|7261.8|7253.8|5
1723475830000|2024-08-12 15:17:10|7264.4|7256.4|7276.3|7264.3|7276.3|7264.3|7264.4|7256.4|3
1723475840000|2024-08-12 15:17:20|||||||||1
1723475850000|2024-08-12 15:17:30|7273.4|7261.4|7273.5|7261.5|7273.5|7261.5|7273.4|7261.4|3
1723475860000|2024-08-12 15:17:40|7273.4|7261.4|7273.3|7261.3|7273.4|7261.4|7273.3|7261.3|3
1723475870000|2024-08-12 15:17:50|7273.4|7261.4|7279.6|7267.6|7279.6|7267.6|7273.4|7261.4|3
1723475880000|2024-08-12 15:18:00|7277.3|7265.3|7277.1|7265.1|7277.3|7265.3|7277.1|7265.1|2
1723475890000|2024-08-12 15:18:10|7278.9|7266.9|7279.5|7267.5|7279.5|7267.5|7278.6|7266.6|3
1723475900000|2024-08-12 15:18:20|7279.9|7267.9|7279.3|7267.3|7279.9|7267.9|7279.3|7267.3|7
1723475920000|2024-08-12 15:18:40|7279.8|7267.8|7281.7|7269.7|7281.7|7269.7|7279.8|7267.8|4
1723475930000|2024-08-12 15:18:50|7280.3|7272.3|7283|7275|7283.1|7275.1|7280.3|7272.3|1
1723475940000|2024-08-12 15:19:00|7284.9|7272.9|7282.3|7274.3|7284.9|7274.3|7282.3|7272.8|9
1723475950000|2024-08-12 15:19:10|7285.2|7273.2|7282|7270|7285.2|7273.8|7281.5|7269.5|4
1723475960000|2024-08-12 15:19:20|7281.5|7269.5|7279.6|7267.6|7281.5|7269.6|7277.6|7267.6|1
1723475970000|2024-08-12 15:19:30|7277.6|7269.6|7282.1|7270.1|7283.3|7274.5|7277.6|7267.6|3
1723475980000|2024-08-12 15:19:40|7282.2|7270.2|7282.3|7270.3|7282.3|7270.3|7282.2|7270.2|4
1723475990000|2024-08-12 15:19:50|7283|7271|7284.5|7272.5|7288.8|7280.3|7283|7271|10
1723476010000|2024-08-12 15:20:10|||||||||1
1723476020000|2024-08-12 15:20:20|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|1
1723476030000|2024-08-12 15:20:30|7283.4|7271.4|7273.1|7261.1|7283.4|7271.4|7273.1|7261.1|12
1723476040000|2024-08-12 15:20:40|7275.9|7263.9|7277.9|7265.9|7277.9|7265.9|7269.8|7258.8|3
1723476050000|2024-08-12 15:20:50|7276.6|7264.6|7279.8|7267.8|7279.8|7267.8|7276.6|7264.6|1
1723476060000|2024-08-12 15:21:00|7280.3|7268.3|7281.5|7269.5|7281.5|7271.3|7279.3|7268.3|1
1723476070000|2024-08-12 15:21:10|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|3
1723476080000|2024-08-12 15:21:20|7281.3|7269.3|7281.3|7269.3|7281.3|7269.3|7281.3|7269.3|2
1723476090000|2024-08-12 15:21:30|7281.2|7269.2|7281.2|7269.2|7281.2|7269.2|7281.2|7269.2|0
1723476100000|2024-08-12 15:21:40|7281|7269|7280.1|7268.1|7281.5|7269.5|7280.1|7268.1|0
1723476110000|2024-08-12 15:21:50|7279.6|7267.6|7284|7272|7285.9|7273.9|7267.8|7255.8|13
1723476120000|2024-08-12 15:22:00|7286|7274|7280.1|7268.1|7286|7274|7280.1|7268.1|0
1723476130000|2024-08-12 15:22:10|7282.9|7270.9|7285.9|7273.9|7287|7275|7282.9|7270.9|9
1723476140000|2024-08-12 15:22:20|7285.7|7273.7|7283.8|7271.8|7285.7|7273.7|7283.8|7271.8|0
1723476150000|2024-08-12 15:22:30|7284|7272|7282|7270|7284|7272|7281.9|7269.9|2
1723476160000|2024-08-12 15:22:40|7282.1|7270.1|7284.5|7272.5|7284.5|7272.5|7282.1|7270.1|1
1723476170000|2024-08-12 15:22:50|7283.5|7271.5|7280|7268|7283.5|7271.5|7280|7268|1
1723476180000|2024-08-12 15:23:00|7279.9|7267.9|7275.8|7267.8|7279.9|7267.9|7275.8|7267.7|0
1723476190000|2024-08-12 15:23:10|7272.3|7260.3|7277.4|7265.4|7282.4|7270.6|7272.3|7260.3|7
1723476200000|2024-08-12 15:23:20|7278|7266|7279|7267|7280.4|7268.4|7275.8|7263.8|3
1723476210000|2024-08-12 15:23:30|7278.9|7266.9|7277.4|7265.4|7278.9|7266.9|7277|7265|3
1723476220000|2024-08-12 15:23:40|7277.3|7265.3|7275.6|7263.6|7277.4|7265.4|7275.6|7263.6|1
1723476230000|2024-08-12 15:23:50|7275.3|7263.3|7270.5|7258.5|7275.3|7263.3|7270.5|7258.5|0
1723476240000|2024-08-12 15:24:00|7271|7259|7264.6|7252.6|7271|7259|7264|7252|0
1723476250000|2024-08-12 15:24:10|7263.5|7251.5|7256|7244|7263.6|7251.6|7256|7244|7
1723476260000|2024-08-12 15:24:20|7255.8|7243.8|7251.6|7239.6|7255.8|7243.8|7251.1|7239.1|2
1723476270000|2024-08-12 15:24:30|7251.5|7239.5|7247.9|7235.9|7251.5|7240.5|7241.5|7231.7|1
1723476280000|2024-08-12 15:24:40|7248.8|7236.8|7245.7|7233.7|7248.8|7236.8|7244.3|7232.3|3
1723476290000|2024-08-12 15:24:50|7247.2|7235.2|7239.7|7227.7|7249.2|7237.2|7238.2|7226.2|2
1723476300000|2024-08-12 15:25:00|7239.2|7227.2|7226.2|7214.2|7239.2|7227.2|7226.2|7214.2|2
1723476310000|2024-08-12 15:25:10|7225.6|7213.6|7225.1|7213.1|7225.6|7216.6|7222.2|7210.2|6
1723476320000|2024-08-12 15:25:20|7223.7|7215.7|7229|7217|7230.1|7218.1|7223.6|7213.6|2
1723476330000|2024-08-12 15:25:30|7228.5|7216.5|7227|7215|7228.6|7216.6|7226.6|7214.6|0
1723476340000|2024-08-12 15:25:40|7227.1|7215.1|7225.8|7213.8|7227.2|7215.2|7225.3|7213.3|8
1723476350000|2024-08-12 15:25:50|7223.3|7217.3|7182.6|7170.6|7223.3|7217.3|7180.7|7168.7|17
1723476360000|2024-08-12 15:26:00|7182.5|7170.5|7198.1|7186.1|7203.1|7191.1|7182|7170|6
1723476370000|2024-08-12 15:26:10|7199|7187|7199.1|7191.1|7199.1|7191.1|7197.1|7187|5
1723476380000|2024-08-12 15:26:20|7191.4|7179.4|7181.6|7169.6|7191.4|7179.4|7181.6|7169.6|3
1723476390000|2024-08-12 15:26:30|7182.1|7170.1|7179|7167|7184.9|7172.9|7177.7|7167|7
1723476400000|2024-08-12 15:26:40|7179.9|7167.9|7180|7168|7184.1|7172.1|7177.7|7165.7|7
1723476410000|2024-08-12 15:26:50|7177.6|7165.6|7179|7167|7181.4|7169.4|7177.2|7165.2|3
1723476420000|2024-08-12 15:27:00|7179.4|7167.4|7184.6|7172.6|7184.6|7172.6|7172.3|7160.3|4
1723476430000|2024-08-12 15:27:10|7185.6|7173.6|7188.8|7176.8|7197|7185|7185.1|7173.1|2
1723476440000|2024-08-12 15:27:20|7192.1|7180.1|7188|7176|7192.1|7180.1|7187.4|7175.4|7
1723476450000|2024-08-12 15:27:30|7187.6|7175.6|7185.1|7173.1|7187.6|7175.6|7185.1|7173.1|0
1723476460000|2024-08-12 15:27:40|7182.8|7170.8|7182.2|7170.2|7184.7|7172.7|7181.3|7169.3|1
1723476470000|2024-08-12 15:27:50|7182.1|7170.1|7178.6|7166.6|7183.7|7171.7|7178.6|7166.6|7
1723476480000|2024-08-12 15:28:00|7180.4|7168.4|7178.1|7166.1|7181|7169|7178.1|7166.1|1
1723476490000|2024-08-12 15:28:10|7177.6|7165.6|7184.1|7176.1|7186|7176.5|7177.1|7165.6|3
1723476500000|2024-08-12 15:28:20|7193.2|7181.2|7193.8|7181.8|7196.1|7184.1|7189.6|7177.6|1
1723476510000|2024-08-12 15:28:30|7194.8|7182.8|7196|7184|7196|7184|7194.8|7182.8|7
1723476530000|2024-08-12 15:28:50|7195.8|7183.8|7195.9|7183.9|7196|7184|7195.8|7183.8|3
1723476540000|2024-08-12 15:29:00|7195.8|7183.8|7182.4|7174.4|7195.8|7183.8|7182.3|7172.3|2
1723476550000|2024-08-12 15:29:10|7185.3|7173.3|7184.8|7172.8|7185.7|7175.8|7183.3|7172.3|1
1723476560000|2024-08-12 15:29:20|7186.5|7174.5|7186.1|7174.1|7188.8|7176.8|7185.5|7173.5|7
1723476570000|2024-08-12 15:29:30|7186|7174|7180.9|7168.9|7186|7177.3|7180.9|7168.9|9
1723476580000|2024-08-12 15:29:40|7181.9|7169.9|7177|7169|7181.9|7169.9|7175.6|7165.5|5
1723476590000|2024-08-12 15:29:50|7176|7170|7171.6|7159.6|7177.5|7170|7171.2|7159.6|7
1723476600000|2024-08-12 15:30:00|7171.5|7159.5|7160|7148|7171.6|7159.6|7160|7148|4
1723476610000|2024-08-12 15:30:10|7163.2|7151.2|7156|7148|7163.2|7151.2|7156|7145.4|0
1723476620000|2024-08-12 15:30:20|7157.5|7145.5|7155.6|7143.6|7157.5|7147.5|7149|7139|6
1723476630000|2024-08-12 15:30:30|7155.5|7143.5|7154.9|7142.9|7157.1|7148.6|7152.2|7140.2|10
1723476640000|2024-08-12 15:30:40|7155|7143|7155|7143|7156.6|7144.6|7154.9|7142.9|0
1723476650000|2024-08-12 15:30:50|7144.6|7132.6|7152.9|7140.9|7152.9|7140.9|7144.6|7132.6|1
1723476660000|2024-08-12 15:31:00|7153.4|7141.4|7156.3|7144.3|7156.3|7144.3|7153.4|7141.4|2
1723476670000|2024-08-12 15:31:10|7156.8|7144.8|7181.3|7169.3|7185.5|7173.5|7154.9|7144.3|3
1723476680000|2024-08-12 15:31:20|7184.1|7172.1|7180.9|7168.9|7184.1|7172.1|7179.8|7167.8|1
1723476700000|2024-08-12 15:31:40|7178.9|7166.9|7170.8|7158.8|7178.9|7166.9|7168.9|7156.9|0
1723476710000|2024-08-12 15:31:50|7170.3|7158.3|7168.6|7156.6|7170.3|7158.3|7168.4|7156.4|0
1723476720000|2024-08-12 15:32:00|7170.4|7158.4|7157.4|7145.4|7170.4|7158.4|7157.4|7145.4|7
1723476730000|2024-08-12 15:32:10|7158.4|7146.4|7159|7147|7160.9|7150.9|7156.9|7146|1
1723476740000|2024-08-12 15:32:20|7156.9|7148.9|7176.5|7164.5|7183.8|7171.8|7154.2|7147|17
1723476750000|2024-08-12 15:32:30|7173.1|7161.1|7172.7|7160.7|7177.6|7165.6|7171.2|7159.2|5
1723476760000|2024-08-12 15:32:40|7172.6|7160.6|7180.1|7168.1|7189.1|7177.1|7170.2|7158.2|12
1723476770000|2024-08-12 15:32:50|7180.6|7168.6|7181.1|7169.1|7183|7171|7180|7168|1
1723476780000|2024-08-12 15:33:00|7182.9|7170.9|7181.7|7169.7|7182.9|7170.9|7179.9|7167.9|2
1723476790000|2024-08-12 15:33:10|7181.8|7169.8|7183.6|7171.6|7183.6|7171.6|7181.8|7169.8|0
1723476800000|2024-08-12 15:33:20|7182.7|7170.7|7182.5|7174.5|7184.6|7174.5|7182.5|7170.7|6
1723476810000|2024-08-12 15:33:30|7180.6|7172.6|7184.3|7172.3|7184.8|7172.8|7180.6|7172.3|2
1723476820000|2024-08-12 15:33:40|7184.1|7172.1|7187.6|7175.6|7187.6|7175.6|7183.5|7171.5|2
1723476830000|2024-08-12 15:33:50|7187.5|7175.5|7184.7|7172.7|7187.5|7175.5|7184.7|7172.7|0
1723476840000|2024-08-12 15:34:00|7184.2|7172.2|7184.2|7172.2|7184.2|7172.2|7184.2|7172.2|1
1723476850000|2024-08-12 15:34:10|7185.6|7173.6|7179.1|7167.1|7185.6|7173.6|7179.1|7167.1|5
1723476860000|2024-08-12 15:34:20|7174.7|7162.7|7167.7|7159.7|7176.6|7165.6|7167.7|7159.7|6
1723476870000|2024-08-12 15:34:30|7166.2|7160.2|7162.6|7150.6|7169.1|7160.2|7158.3|7150.1|2
1723476880000|2024-08-12 15:34:40|7158.8|7150.8|7165.5|7153.5|7167.3|7155.3|7158.8|7150.8|2
1723476890000|2024-08-12 15:34:50|7165.6|7153.6|7162|7150|7166.5|7154.5|7161.1|7149.1|0
1723476900000|2024-08-12 15:35:00|7161.6|7149.6|7151.2|7139.2|7161.6|7149.6|7151.2|7139.2|3
1723476910000|2024-08-12 15:35:10|7153.1|7141.1|7155.5|7143.5|7155.5|7148.5|7150.2|7141.1|15
1723476920000|2024-08-12 15:35:20|7155.1|7143.1|7157.5|7145.5|7157.5|7145.5|7155.1|7143.1|0
1723476930000|2024-08-12 15:35:30|7157.4|7145.4|7151.5|7139.5|7157.4|7145.4|7151.5|7139.5|0
1723476940000|2024-08-12 15:35:40|7151|7139|7149.1|7141.1|7151.1|7141.1|7149.1|7139|3
1723476950000|2024-08-12 15:35:50|7149.2|7143.2|7172.9|7160.9|7175.4|7163.4|7149.2|7138|29
1723476960000|2024-08-12 15:36:00|7171.9|7159.9|7166.9|7154.9|7178.4|7166.4|7166.4|7154.4|9
1723476970000|2024-08-12 15:36:10|7167.8|7155.8|7175|7163|7175|7163|7167.8|7155.8|3
1723476980000|2024-08-12 15:36:20|7175.9|7163.9|7172|7160|7176|7164|7168.6|7156.6|4
1723476990000|2024-08-12 15:36:30|7171.5|7159.5|7171.3|7159.3|7172|7160|7170.1|7158.1|4
1723477000000|2024-08-12 15:36:40|7174.6|7162.6|7172.9|7160.9|7175|7163|7172.9|7160.9|10
1723477010000|2024-08-12 15:36:50|7172.3|7160.3|7167.3|7155.3|7172.3|7160.3|7167.3|7155.3|2
1723477020000|2024-08-12 15:37:00|7163.3|7151.3|7159.3|7147.3|7163.3|7151.3|7159.3|7147.3|1
1723477030000|2024-08-12 15:37:10|7158.3|7146.3|7163.8|7151.8|7165.8|7153.8|7158.3|7146.3|1
1723477040000|2024-08-12 15:37:20|7162.3|7150.3|7145.5|7133.5|7162.6|7150.6|7143|7131|9
1723477050000|2024-08-12 15:37:30|7145|7133|7128.6|7116.6|7145.5|7133.5|7123.2|7111.2|16
1723477060000|2024-08-12 15:37:40|7128.7|7116.7|7119.1|7107.1|7129.2|7117.2|7118.5|7106.5|11
1723477070000|2024-08-12 15:37:50|7120|7108|7116.1|7104.1|7120.5|7108.5|7116.1|7104.1|2
1723477080000|2024-08-12 15:38:00|7116|7104|7120.1|7108.1|7120.1|7108.1|7114.1|7102.1|8
1723477090000|2024-08-12 15:38:10|7120.6|7108.6|7117.6|7105.6|7121|7110.5|7117.1|7105.6|10
1723477100000|2024-08-12 15:38:20|7118.6|7106.6|7118.5|7106.5|7118.6|7106.6|7118.5|7106.5|1
1723477110000|2024-08-12 15:38:30|7117.6|7105.6|7117.6|7105.6|7119.4|7107.4|7115|7103|7
1723477120000|2024-08-12 15:38:40|7117.7|7105.7|7097.6|7085.6|7118.6|7106.6|7096.6|7084.6|28
1723477130000|2024-08-12 15:38:50|7097.7|7085.7|7085|7073|7098.7|7086.7|7082.6|7070.6|17
1723477140000|2024-08-12 15:39:00|7082.9|7074.9|7089.1|7077.1|7089.2|7077.2|7081.6|7069.6|10
1723477150000|2024-08-12 15:39:10|7089.6|7077.6|7094.2|7082.2|7094.2|7082.2|7085.2|7073.2|12
1723477160000|2024-08-12 15:39:20|7094.4|7082.4|7105.2|7093.2|7105.2|7095|7094.4|7082.4|9
1723477170000|2024-08-12 15:39:30|7104.1|7096.1|7100|7088|7104.1|7096.1|7098.5|7086.5|4
1723477180000|2024-08-12 15:39:40|7100.5|7088.5|7100.7|7088.7|7101.5|7091.5|7098.6|7088.5|6
1723477190000|2024-08-12 15:39:50|7100.6|7088.6|7107.7|7095.7|7112.7|7102.5|7100.6|7088.6|72
1723477200000|2024-08-12 15:40:00|7107.9|7095.9|7106.7|7094.7|7107.9|7095.9|7102.6|7091.9|36
1723477210000|2024-08-12 15:40:10|7111.7|7099.7|7114.2|7102.2|7116.8|7104.8|7111.4|7099.4|48
1723477220000|2024-08-12 15:40:20|7111|7099|7103|7091|7113.5|7101.5|7100.5|7088.5|17
1723477230000|2024-08-12 15:40:30|7103.9|7091.9|7105.5|7093.5|7110.1|7098.1|7101.7|7089.7|18
1723477240000|2024-08-12 15:40:40|7106.5|7094.5|7104.5|7092.5|7106.5|7097.1|7101.8|7089.8|13
1723477250000|2024-08-12 15:40:50|7104.6|7092.6|7115.6|7103.6|7115.6|7103.6|7104.6|7092.6|2
1723477260000|2024-08-12 15:41:00|7115.1|7103.1|7109.4|7097.4|7115.1|7103.1|7103|7091|13
1723477270000|2024-08-12 15:41:10|7110.9|7098.9|7109.1|7097.1|7110.9|7098.9|7104.2|7092.2|10
1723477280000|2024-08-12 15:41:20|7109.2|7097.2|7128.5|7116.5|7130.4|7118.4|7105.4|7096.1|10
1723477290000|2024-08-12 15:41:30|7128.4|7116.4|7133.5|7121.5|7133.7|7121.7|7121|7109|20
1723477300000|2024-08-12 15:41:40|7131|7119|7130.8|7118.8|7131|7119|7130.8|7118.8|1
1723477310000|2024-08-12 15:41:50|7127.8|7115.8|7117|7105|7128.3|7116.3|7116.4|7104.4|8
1723477320000|2024-08-12 15:42:00|7117.5|7105.5|7108.5|7096.5|7120.2|7108.2|7104.9|7092.9|22
1723477330000|2024-08-12 15:42:10|7108.4|7096.4|7109.1|7097.1|7111.1|7100.2|7106.5|7094.5|8
1723477340000|2024-08-12 15:42:20|7109.2|7097.2|7123.2|7111.2|7123.4|7111.4|7109.2|7097.2|11
1723477350000|2024-08-12 15:42:30|7123.3|7111.3|7123.2|7111.2|7123.3|7111.3|7123.1|7111.1|3
1723477360000|2024-08-12 15:42:40|7122.8|7110.8|7123|7111|7123|7111|7122.8|7110.8|6
1723477370000|2024-08-12 15:42:50|7120.7|7108.7|7114.1|7102.1|7120.7|7108.7|7114|7102|1
1723477380000|2024-08-12 15:43:00|7115|7103|7113.5|7101.5|7115.5|7103.5|7113|7101|3
1723477390000|2024-08-12 15:43:10|7113.4|7101.4|7116|7104|7116.3|7104.3|7113.4|7101.4|24
1723477400000|2024-08-12 15:43:20|7116.5|7104.5|7123|7111|7123|7111|7115.5|7103.5|4
1723477410000|2024-08-12 15:43:30|7122.6|7110.6|7123.9|7111.9|7124.2|7113.9|7121.9|7110.6|6
1723477420000|2024-08-12 15:43:40|7122.9|7110.9|7123.1|7111.1|7123.1|7111.1|7122.9|7110.9|8
1723477430000|2024-08-12 15:43:50|7123|7111|7118.6|7106.6|7123|7111|7118.5|7106.5|8
1723477440000|2024-08-12 15:44:00|7116.1|7104.1|7113.8|7101.8|7118.6|7106.6|7111.3|7099.3|3
1723477450000|2024-08-12 15:44:10|7113.7|7101.7|7110|7098|7113.7|7101.7|7110|7098|1
1723477460000|2024-08-12 15:44:20|7110.1|7098.1|7108.9|7100.9|7112.1|7100.9|7108.9|7098.1|4
1723477470000|2024-08-12 15:44:30|7108|7100|7089.1|7077.1|7111.8|7101.4|7089.1|7077.1|10
1723477480000|2024-08-12 15:44:40|7089.9|7077.9|7065.3|7057.3|7090|7078|7064.8|7056.1|12
1723477490000|2024-08-12 15:44:50|7077.1|7065.1|7069.7|7057.7|7077.1|7065.1|7069.3|7057.3|7
1723477500000|2024-08-12 15:45:00|7069.3|7057.3|7065.1|7053.1|7069.3|7057.3|7062|7050.4|3
1723477510000|2024-08-12 15:45:10|7066.2|7054.2|7070.8|7058.8|7070.9|7058.9|7064.1|7052.1|19
1723477520000|2024-08-12 15:45:20|7071.2|7059.2|7082.6|7070.6|7088.3|7076.3|7071.2|7059.2|4
1723477530000|2024-08-12 15:45:30|7084.9|7072.9|7089.6|7077.6|7089.6|7080.3|7080.2|7070.9|29
1723477540000|2024-08-12 15:45:40|7090.2|7078.2|7099.5|7087.5|7107.9|7095.9|7090.2|7078.2|41
1723477550000|2024-08-12 15:45:50|7098.2|7086.2|7093.3|7081.3|7100.5|7088.5|7091.7|7079.7|18
1723477560000|2024-08-12 15:46:00|7093.7|7081.7|7091.3|7079.3|7093.7|7081.7|7090.9|7078.9|24
1723477570000|2024-08-12 15:46:10|7090.8|7078.8|7100.9|7088.9|7102.4|7090.4|7090.3|7078.8|6
1723477580000|2024-08-12 15:46:20|7101.8|7089.8|7100.6|7088.6|7103.4|7091.4|7099.5|7087.5|6
1723477590000|2024-08-12 15:46:30|7098.3|7090.3|7095.4|7083.4|7099.2|7090.3|7091.1|7082.1|4
1723477600000|2024-08-12 15:46:40|7095.3|7083.3|7095.1|7083.1|7095.3|7083.3|7095|7083|11
1723477610000|2024-08-12 15:46:50|7097.9|7085.9|7107.5|7095.5|7107.5|7095.5|7096.7|7085.9|4
1723477620000|2024-08-12 15:47:00|7106.3|7094.3|7086.8|7074.8|7106.3|7094.3|7086.8|7074.8|8
1723477630000|2024-08-12 15:47:10|7086.3|7074.3|7085.9|7073.9|7088.5|7076.5|7080|7068|7
1723477640000|2024-08-12 15:47:20|7086|7074|7077.8|7069.8|7087|7077.5|7077.8|7067.9|12
1723477650000|2024-08-12 15:47:30|7077.3|7069.3|7075.3|7063.3|7077.3|7069.3|7072.7|7062.4|7
1723477660000|2024-08-12 15:47:40|7073.8|7065.8|7080.7|7068.7|7090.3|7081.2|7073.8|7065.1|29
1723477670000|2024-08-12 15:47:50|7080.6|7068.6|7089.5|7077.5|7089.6|7077.6|7079.2|7067.2|5
1723477680000|2024-08-12 15:48:00|7089.6|7077.6|7085.1|7077.1|7090.1|7078.2|7075.9|7063.9|53
1723477690000|2024-08-12 15:48:10|7080.8|7068.8|7077.5|7065.5|7085.2|7075.3|7073.6|7063.3|37
1723477700000|2024-08-12 15:48:20|7076.5|7064.5|7070.8|7064.8|7084.5|7072.5|7069.8|7060.7|25
1723477710000|2024-08-12 15:48:30|7071.7|7065.7|7072.3|7064.3|7082.9|7073|7071.7|7062.2|25
1723477720000|2024-08-12 15:48:40|7074.6|7066.6|7078.4|7066.4|7083.8|7074.7|7074.6|7066.4|21
1723477730000|2024-08-12 15:48:50|7078.5|7066.5|7079.8|7071.8|7083.1|7074.4|7075.9|7065.9|20
1723477740000|2024-08-12 15:49:00|7081.4|7069.4|7096.2|7088.2|7099.2|7088.2|7077.7|7065.7|28
1723477750000|2024-08-12 15:49:10|7096.7|7088.7|7106.6|7094.6|7109.3|7099.4|7095.2|7088.2|26
1723477760000|2024-08-12 15:49:20|7106.7|7094.7|7092.5|7080.5|7108.1|7096.8|7092.4|7080.4|37
1723477770000|2024-08-12 15:49:30|7092.2|7080.2|7097.3|7089.3|7104|7092|7086.5|7075.4|31
1723477780000|2024-08-12 15:49:40|7096.9|7088.9|7098.9|7086.9|7098.9|7090|7090.8|7084.8|22
1723477790000|2024-08-12 15:49:50|7097.5|7089.5|7089.4|7077.4|7100.3|7090.4|7089.3|7077.3|33
1723477800000|2024-08-12 15:50:00|7090.3|7078.3|7097.9|7085.9|7098.4|7087.5|7085.6|7076|26
1723477810000|2024-08-12 15:50:10|7098.4|7086.4|7102.4|7096.4|7110.5|7098.7|7097.9|7085.9|33
1723477820000|2024-08-12 15:50:20|7103.4|7095.4|7099.8|7087.8|7103.4|7095.4|7097.4|7085.4|4
1723477830000|2024-08-12 15:50:30|7097.7|7089.7|7094.5|7082.5|7105.5|7093.5|7093|7081|2
1723477840000|2024-08-12 15:50:40|7094.6|7082.6|7080.3|7068.3|7096.7|7084.7|7080.3|7068.3|11
1723477850000|2024-08-12 15:50:50|7080.8|7068.8|7087.9|7075.9|7091.4|7079.4|7080.8|7068.8|8
1723477860000|2024-08-12 15:51:00|7088.3|7076.3|7067.9|7059.9|7088.3|7076.3|7067.9|7059.8|4
1723477870000|2024-08-12 15:51:10|7070.3|7058.3|7079.4|7067.4|7079.4|7067.4|7068.8|7058.3|9
1723477880000|2024-08-12 15:51:20|7078.9|7066.9|7076.2|7064.2|7078.9|7066.9|7074.4|7062.4|2
1723477890000|2024-08-12 15:51:30|7076.4|7064.4|7076.3|7064.3|7078.7|7066.7|7075.2|7063.2|0
1723477900000|2024-08-12 15:51:40|7076.4|7064.4|7081.9|7069.9|7088.5|7076.5|7076.4|7064.4|8
1723477910000|2024-08-12 15:51:50|7081.5|7069.5|7091.5|7079.5|7091.5|7079.5|7081.3|7069.3|5
1723477920000|2024-08-12 15:52:00|7090.9|7078.9|7087.9|7075.9|7092|7080|7084.6|7072.6|6
1723477930000|2024-08-12 15:52:10|7087.8|7075.8|7088.8|7076.8|7088.8|7076.8|7087.8|7075.8|0
1723477940000|2024-08-12 15:52:20|7088.9|7076.9|7088.3|7076.3|7088.9|7076.9|7088.3|7076.3|0
1723477950000|2024-08-12 15:52:30|7088.8|7076.8|7091.6|7079.6|7093.6|7081.6|7078.5|7068.9|6
1723477960000|2024-08-12 15:52:40|7093.6|7081.6|7087.8|7075.8|7094.2|7082.2|7086.3|7074.3|0
1723477970000|2024-08-12 15:52:50|7087.7|7075.7|7094.6|7082.6|7097.3|7086.8|7086.4|7074.4|3
1723477980000|2024-08-12 15:53:00|7094.8|7082.8|7092.4|7080.4|7095.9|7083.9|7087.3|7077|6
1723477990000|2024-08-12 15:53:10|7092.9|7080.9|7092.2|7080.2|7094.3|7082.3|7092.2|7080.2|8
1723478010000|2024-08-12 15:53:30|7092|7080|7087.7|7079.7|7092|7080|7087.7|7079.7|0
1723478020000|2024-08-12 15:53:40|7085.9|7079.9|7091.2|7079.2|7091.2|7079.9|7085.9|7079.2|7
1723478030000|2024-08-12 15:53:50|7091.6|7079.6|7101.8|7089.8|7104.2|7092.2|7091.6|7079.6|5
1723478040000|2024-08-12 15:54:00|7102.2|7090.2|7098.3|7086.3|7103.1|7092.3|7096.1|7085.8|2
1723478050000|2024-08-12 15:54:10|7097.8|7085.8|7097.8|7085.8|7097.8|7085.8|7097.8|7085.8|1
1723478060000|2024-08-12 15:54:20|7098.3|7086.3|7101|7089|7101|7089|7097.2|7085.2|10
1723478070000|2024-08-12 15:54:30|7102|7090|7105.6|7093.6|7105.6|7095.5|7098.9|7088.3|4
1723478080000|2024-08-12 15:54:40|7103.8|7095.8|7103.8|7095.8|7103.8|7095.8|7103.8|7095.8|1
1723478090000|2024-08-12 15:54:50|7103.7|7095.7|7100.8|7088.8|7105.6|7095.7|7099.8|7087.8|0
1723478100000|2024-08-12 15:55:00|7101.8|7089.8|7099.8|7087.8|7101.8|7089.8|7097.4|7085.4|0
1723478110000|2024-08-12 15:55:10|7101.1|7093.1|7103.3|7091.3|7103.3|7093.1|7101.1|7091.3|1
1723478120000|2024-08-12 15:55:20|7103.7|7091.7|7104.3|7092.3|7104.3|7092.3|7102.3|7090.3|0
1723478130000|2024-08-12 15:55:30|7102.9|7090.9|7098|7086|7102.9|7090.9|7098|7086|3
1723478140000|2024-08-12 15:55:40|7095.7|7083.7|7091|7079|7095.7|7083.7|7091|7079|2
1723478150000|2024-08-12 15:55:50|7090.5|7078.5|7087.9|7079.9|7090.5|7079.9|7086.9|7076.9|1
1723478160000|2024-08-12 15:56:00|7089.7|7077.7|7089.8|7077.8|7089.8|7077.8|7089.7|7077.7|2
1723478170000|2024-08-12 15:56:10|7090.8|7078.8|7079.2|7071.2|7090.8|7078.8|7078.7|7068.8|0
1723478180000|2024-08-12 15:56:20|7078.3|7072.3|7081.6|7069.6|7081.7|7072.3|7078.3|7069.1|6
1723478190000|2024-08-12 15:56:30|7081.7|7069.7|7094.2|7082.2|7094.3|7082.3|7079.4|7069.4|6
1723478200000|2024-08-12 15:56:40|7094.3|7082.3|7088.4|7076.4|7095.4|7083.4|7088.4|7076.4|0
1723478220000|2024-08-12 15:57:00|7085.5|7073.5|7084.9|7072.9|7085.5|7073.5|7084.9|7072.9|0
1723478230000|2024-08-12 15:57:10|7084.8|7072.8|7083.7|7071.7|7084.8|7072.8|7083.7|7071.7|0
1723478250000|2024-08-12 15:57:30|7083.5|7071.5|7078.8|7072.8|7083.5|7072.8|7078.8|7069.6|0
1723478260000|2024-08-12 15:57:40|7080.6|7074.6|7080.6|7074.6|7080.6|7074.6|7080.6|7074.6|0
1723478270000|2024-08-12 15:57:50|7089.8|7077.8|7089.8|7077.8|7089.8|7077.8|7089.8|7077.8|1
1723478280000|2024-08-12 15:58:00|7088.8|7076.8|7088.8|7076.8|7088.8|7076.8|7088.8|7076.8|0
1723478310000|2024-08-12 15:58:30|7085.5|7079.5|7091.1|7085.1|7091.2|7085.1|7084.6|7076.4|1
1723478320000|2024-08-12 15:58:40|7092.1|7086.1|7086.5|7074.5|7093.2|7086.1|7086.1|7074.1|2
1723478330000|2024-08-12 15:58:50|7086.4|7074.4|7086.4|7074.4|7086.9|7074.9|7086.4|7074.4|6
1723478340000|2024-08-12 15:59:00|7086.3|7074.3|7086.3|7074.3|7086.8|7074.8|7086.3|7074.3|2
1723478350000|2024-08-12 15:59:10|7086.8|7074.8|7086.8|7074.8|7086.8|7074.8|7086.8|7074.8|2
1723478360000|2024-08-12 15:59:20|7086.3|7074.3|7082.9|7070.9|7086.3|7074.3|7082.9|7070.9|1
1723478370000|2024-08-12 15:59:30|7080.9|7068.9|7082.4|7070.4|7082.4|7070.7|7077.8|7067.9|2
1723478380000|2024-08-12 15:59:40|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|2
1723478390000|2024-08-12 15:59:50|7084.7|7072.7|7084.7|7072.7|7089.2|7077.2|7084.7|7072.7|0
1723478400000|2024-08-12 16:00:00|7084.6|7072.6|7088.2|7076.2|7088.2|7076.2|7083.2|7071.2|0
1723478410000|2024-08-12 16:00:10|7090|7078|7090.1|7078.1|7090.1|7078.1|7090|7078|0
1723478420000|2024-08-12 16:00:20|7088.2|7080.2|7085.8|7073.8|7088.9|7080.2|7085.8|7073.8|9
1723478430000|2024-08-12 16:00:30|7085.9|7073.9|7088.1|7076.1|7088.5|7076.5|7085.8|7073.8|0
1723478440000|2024-08-12 16:00:40|7088.2|7076.2|7087.9|7075.9|7088.3|7076.3|7087.8|7075.8|0
1723478470000|2024-08-12 16:01:10|7084|7072|7082.1|7070.1|7084|7072|7082|7070|9
1723478480000|2024-08-12 16:01:20|7082|7070|7082.4|7070.4|7082.5|7070.5|7082|7070|0
1723478490000|2024-08-12 16:01:30|7082.5|7070.5|7083.3|7071.3|7083.3|7071.3|7082|7070|2
1723478500000|2024-08-12 16:01:40|7083.4|7071.4|7095.7|7083.7|7095.7|7083.7|7082.8|7070.8|0
1723478510000|2024-08-12 16:01:50|7093.3|7081.3|7089.8|7077.8|7095.8|7083.8|7089.8|7077.8|0
1723478520000|2024-08-12 16:02:00|7090.3|7078.3|7090.3|7078.3|7090.3|7078.3|7090.3|7078.3|0
1723478530000|2024-08-12 16:02:10|7090.4|7078.4|7092.8|7080.8|7092.8|7080.8|7090.4|7078.4|0
1723478540000|2024-08-12 16:02:20|7092.5|7080.5|7089.8|7077.8|7092.5|7080.5|7089.8|7077.8|0
1723478550000|2024-08-12 16:02:30|7089.7|7077.7|7093.5|7081.5|7093.5|7084.1|7085.4|7077.5|3
1723478560000|2024-08-12 16:02:40|7093.4|7081.4|7094.4|7082.4|7094.4|7082.4|7093.4|7081.4|0
1723478580000|2024-08-12 16:03:00|7093.9|7081.9|7093.9|7081.9|7093.9|7081.9|7093.9|7081.9|0
1723478590000|2024-08-12 16:03:10|7093.4|7081.4|7093.4|7081.4|7093.4|7081.4|7093.4|7081.4|0
1723478610000|2024-08-12 16:03:30|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|0
1723478620000|2024-08-12 16:03:40|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|0
1723478630000|2024-08-12 16:03:50|7088.8|7082.8|7078.3|7072.3|7089.2|7082.8|7078.3|7069.4|7
1723478640000|2024-08-12 16:04:00|7076.9|7070.9|7083.3|7071.3|7083.3|7071.3|7076.4|7070.4|3
1723478660000|2024-08-12 16:04:20|7084.2|7072.2|7084.2|7072.2|7084.2|7072.2|7084.2|7072.2|1
1723478670000|2024-08-12 16:04:30|7079.7|7071.7|7079.7|7071.7|7079.7|7071.7|7079.7|7071.7|0
1723478690000|2024-08-12 16:04:50|7079.6|7071.6|7079.7|7071.7|7080.1|7072.1|7079.6|7071.6|2
1723478700000|2024-08-12 16:05:00|7088.4|7076.4|7093.4|7081.4|7093.4|7081.4|7088.4|7076.4|1
1723478710000|2024-08-12 16:05:10|7094.4|7082.4|7093.9|7081.9|7094.4|7082.4|7093.9|7081.9|0
1723478720000|2024-08-12 16:05:20|7093.8|7081.8|7093.8|7081.8|7093.9|7081.9|7093.8|7081.8|0
1723478730000|2024-08-12 16:05:30|7093.9|7081.9|7091.7|7079.7|7094.4|7082.4|7091.7|7079.7|0
1723478760000|2024-08-12 16:06:00|7092.1|7080.1|7094.3|7082.3|7099.8|7087.8|7092.1|7080.1|2
1723478770000|2024-08-12 16:06:10|7094.2|7082.2|7094.2|7082.2|7094.2|7082.2|7094.2|7082.2|0
1723478790000|2024-08-12 16:06:30|7091.6|7079.6|7091.6|7079.6|7091.6|7079.6|7091.6|7079.6|0
1723478800000|2024-08-12 16:06:40|7091.1|7079.1|7091.1|7079.1|7091.1|7079.1|7091.1|7079.1|1
1723478820000|2024-08-12 16:07:00|7091.6|7079.6|7093.2|7081.2|7094.2|7082.2|7091.6|7079.6|1
1723478830000|2024-08-12 16:07:10|7093.1|7081.1|7092.2|7080.2|7093.1|7081.1|7092.2|7080.2|1
1723478850000|2024-08-12 16:07:30|7088.1|7080.1|7080.7|7072.7|7088.1|7080.1|7080.7|7070.9|4
1723478860000|2024-08-12 16:07:40|7078.3|7070.3|7078.9|7070.9|7079.6|7071.4|7075.8|7067.6|1
1723478890000|2024-08-12 16:08:10|7077.8|7071.8|7076.4|7070.4|7078.4|7071.8|7076.3|7069.9|0
1723478900000|2024-08-12 16:08:20|7076.8|7070.8|7080.2|7068.2|7080.2|7070.8|7074.3|7066.1|4
1723478910000|2024-08-12 16:08:30|7080.1|7068.1|7080.7|7068.7|7080.7|7068.7|7080.1|7068.1|1
1723478920000|2024-08-12 16:08:40|7079.2|7067.2|7079.2|7067.2|7079.2|7067.2|7079.2|7067.2|1
1723478930000|2024-08-12 16:08:50|7079.1|7067.1|7078.6|7066.6|7079.2|7067.2|7078.5|7066.5|1
1723478940000|2024-08-12 16:09:00|7079|7067|7080.9|7068.9|7080.9|7068.9|7079|7067|0
1723478950000|2024-08-12 16:09:10|7080.4|7068.4|7080|7068|7080.5|7068.5|7079.9|7067.9|1
1723478960000|2024-08-12 16:09:20|7079.9|7067.9|7077.5|7069.5|7080|7069.9|7077.4|7067.9|1
1723478970000|2024-08-12 16:09:30|7077.4|7069.4|7077.6|7065.6|7077.6|7070.4|7073.9|7065.2|1
1723478980000|2024-08-12 16:09:40|7075.7|7067.7|7085.6|7073.6|7086.1|7074.1|7075.7|7067.7|1
1723478990000|2024-08-12 16:09:50|7087.1|7075.1|7087.2|7075.2|7087.2|7075.2|7087.1|7075.1|0
1723479000000|2024-08-12 16:10:00|7087.1|7075.1|7078.2|7066.2|7087.1|7075.1|7078.2|7066.2|0
1723479010000|2024-08-12 16:10:10|7079.1|7067.1|7078.2|7066.2|7079.1|7067.1|7077.7|7065.7|0
1723479030000|2024-08-12 16:10:30|7075|7069|7071.6|7059.6|7077.4|7069|7070.5|7058.5|10
1723479040000|2024-08-12 16:10:40|7072.9|7060.9|7061.5|7049.5|7072.9|7060.9|7061.2|7049.2|0
1723479050000|2024-08-12 16:10:50|7060.2|7048.2|7061.9|7049.9|7064.1|7052.1|7059.1|7047.1|0
1723479060000|2024-08-12 16:11:00|7061|7049|7061|7049|7061|7049|7061|7049|0
1723479070000|2024-08-12 16:11:10|7060.5|7048.5|7065|7053|7066|7054|7060.5|7048.5|1
1723479080000|2024-08-12 16:11:20|7065.1|7053.1|7063.2|7051.2|7065.3|7053.3|7062.1|7050.1|3
1723479090000|2024-08-12 16:11:30|7062.3|7050.3|7063.5|7051.5|7065.4|7053.4|7061.4|7049.4|2
1723479100000|2024-08-12 16:11:40|7063.1|7051.1|7065.6|7053.6|7065.6|7053.6|7063.1|7051.1|0
1723479110000|2024-08-12 16:11:50|7065.7|7053.7|7066.2|7054.2|7067.9|7055.9|7065.7|7053.7|0
1723479120000|2024-08-12 16:12:00|7066.1|7054.1|7066.9|7054.9|7073.4|7061.4|7065.7|7053.7|2
1723479130000|2024-08-12 16:12:10|7066.4|7054.4|7066.8|7054.8|7067.8|7055.8|7066.4|7054.4|4
1723479140000|2024-08-12 16:12:20|7067.1|7055.1|7065.8|7053.8|7067.1|7055.1|7065.7|7053.7|0
1723479150000|2024-08-12 16:12:30|7065.3|7053.3|7066.3|7054.3|7066.3|7054.3|7065.3|7053.3|0
1723479160000|2024-08-12 16:12:40|7062.6|7056.6|7060.3|7054.3|7063.5|7057.5|7060.3|7054.3|3
1723479180000|2024-08-12 16:13:00|7059.8|7053.8|7064|7052|7064.5|7053.8|7059.8|7052|2
1723479190000|2024-08-12 16:13:10|7066.3|7054.3|7066.8|7054.8|7066.8|7054.8|7066.3|7054.3|0
1723479200000|2024-08-12 16:13:20|7066.7|7054.7|7063.8|7055.8|7066.7|7055.8|7063.8|7054.7|0
1723479210000|2024-08-12 16:13:30|7062.8|7054.8|7070.6|7058.6|7072.1|7061.5|7062.7|7053.4|4
1723479220000|2024-08-12 16:13:40|7072.1|7060.1|7077.5|7065.5|7078.5|7066.5|7071.6|7059.6|0
1723479230000|2024-08-12 16:13:50|7077|7065|7075.5|7067.5|7078|7067.5|7075.5|7064.5|0
1723479240000|2024-08-12 16:14:00|7075|7067|7081.3|7069.3|7086.3|7076|7074.5|7066.5|2
1723479250000|2024-08-12 16:14:10|7081.2|7069.2|7082.2|7070.2|7082.2|7072.1|7079.2|7069.2|0
1723479260000|2024-08-12 16:14:20|7080.1|7072.1|7082.3|7070.3|7082.8|7073.1|7078.1|7070.3|3
1723479280000|2024-08-12 16:14:40|7084.1|7072.1|7084.1|7072.1|7084.1|7072.1|7084.1|7072.1|0
1723479290000|2024-08-12 16:14:50|7089.9|7077.9|7091|7079|7092|7080|7089.9|7077.9|1
1723479300000|2024-08-12 16:15:00|7090.9|7078.9|7087.3|7075.3|7091.1|7079.1|7087.3|7075.3|5
1723479310000|2024-08-12 16:15:10|7091.1|7079.1|7092.1|7080.1|7092.1|7080.1|7091.1|7079.1|0
1723479320000|2024-08-12 16:15:20|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|0
1723479330000|2024-08-12 16:15:30|7091.6|7079.6|7088|7080|7091.6|7080|7088|7079.6|0
1723479340000|2024-08-12 16:15:40|7088.4|7076.4|7088.8|7076.8|7088.8|7076.8|7088.4|7076.4|1
1723479350000|2024-08-12 16:15:50|7088.9|7076.9|7088.9|7076.9|7089.8|7077.8|7088.4|7076.4|0
1723479360000|2024-08-12 16:16:00|7089.4|7077.4|7097|7085|7097|7085|7089.4|7077.4|3
1723479370000|2024-08-12 16:16:10|7096.9|7084.9|7095.9|7083.9|7097|7085|7095.9|7083.9|0
1723479380000|2024-08-12 16:16:20|7093.9|7085.9|7091.8|7085.8|7095.9|7085.9|7091.8|7083.9|0
1723479390000|2024-08-12 16:16:30|7092.9|7084.9|7091.5|7079.5|7095|7085.8|7091.5|7079.5|2
1723479440000|2024-08-12 16:17:20|7091.4|7079.4|7091.5|7079.5|7091.5|7079.5|7091.4|7079.4|0
1723479450000|2024-08-12 16:17:30|7091.1|7079.1|7085.3|7077.3|7091.1|7079.1|7085.3|7077.3|0
1723479460000|2024-08-12 16:17:40|7085.2|7077.2|7085.2|7077.2|7085.2|7077.2|7085.2|7077.2|0
1723479470000|2024-08-12 16:17:50|7087.2|7075.2|7090.8|7078.8|7091.1|7079.1|7087.2|7075.2|16
1723479480000|2024-08-12 16:18:00|7090.7|7078.7|7089|7077|7090.8|7078.8|7088.8|7076.8|0
1723479500000|2024-08-12 16:18:20|7089.1|7077.1|7089.1|7077.1|7089.1|7077.1|7089.1|7077.1|2
1723479510000|2024-08-12 16:18:30|7088.8|7076.8|7090.3|7078.3|7090.4|7078.4|7088.7|7076.7|4
1723479520000|2024-08-12 16:18:40|7091.3|7079.3|7092.9|7080.9|7093|7081|7091.3|7079.3|0
1723479530000|2024-08-12 16:18:50|7092.8|7080.8|7093.1|7081.1|7093.1|7081.1|7092.8|7080.8|0
1723479540000|2024-08-12 16:19:00|7092.8|7080.8|7089.8|7077.8|7092.8|7080.8|7087.7|7075.7|11
1723479550000|2024-08-12 16:19:10|7089.4|7077.4|7089.8|7077.8|7089.9|7077.9|7089.3|7077.3|0
1723479560000|2024-08-12 16:19:20|7089.3|7077.3|7088.7|7076.7|7089.8|7077.8|7088.3|7076.3|0
1723479570000|2024-08-12 16:19:30|7088.3|7076.3|7089.5|7077.5|7090|7079.2|7085.2|7074.3|1
1723479580000|2024-08-12 16:19:40|7091.8|7079.8|7090|7078|7091.8|7079.8|7089.5|7077.5|0
1723479590000|2024-08-12 16:19:50|7090.9|7078.9|7090|7078|7090.9|7078.9|7089.4|7077.4|0
1723479600000|2024-08-12 16:20:00|7091.8|7079.8|7084|7076|7091.8|7079.8|7084|7073.5|4
1723479610000|2024-08-12 16:20:10|7085.4|7077.4|7085.4|7077.4|7085.4|7077.4|7085.4|7077.4|1
1723479620000|2024-08-12 16:20:20|7087.8|7075.8|7085.8|7077.8|7087.8|7077.8|7085.8|7075.8|0
1723479640000|2024-08-12 16:20:40|7087.8|7075.8|7087.8|7075.8|7087.8|7075.8|7087.8|7075.8|0
1723479660000|2024-08-12 16:21:00|7085.8|7077.8|7085.8|7077.8|7087.8|7077.8|7085.8|7075.8|0
1723479670000|2024-08-12 16:21:10|7087.8|7075.8|7085.8|7077.8|7087.8|7077.8|7085.8|7075.8|0
1723479690000|2024-08-12 16:21:30|7086.8|7074.8|7084.9|7076.9|7086.8|7076.9|7084.9|7074.8|0
1723479710000|2024-08-12 16:21:50|7086.4|7074.4|7084|7076|7086.4|7076|7084|7074.4|1
1723479720000|2024-08-12 16:22:00|7083.9|7075.9|7083.9|7075.9|7083.9|7075.9|7083.9|7075.9|0
1723479760000|2024-08-12 16:22:40|7083.6|7071.6|7081.2|7075.2|7083.6|7075.2|7081.2|7071.6|0
1723479770000|2024-08-12 16:22:50|7082.1|7074.1|7080.2|7072.2|7082.2|7074.1|7080.2|7070.2|0
1723479780000|2024-08-12 16:23:00|7080.7|7072.7|7080.2|7072.2|7082.6|7072.7|7080.2|7070.6|1
1723479790000|2024-08-12 16:23:10|7086.9|7074.9|7114.4|7102.4|7118.2|7106.2|7086.9|7074.9|4
1723479800000|2024-08-12 16:23:20|7111|7099|7110.5|7098.5|7111|7099|7110.5|7098.5|0
1723479820000|2024-08-12 16:23:40|7112|7100|7113|7101|7113|7101|7112|7100|1
1723479830000|2024-08-12 16:23:50|7114|7102|7114|7102|7114|7102|7114|7102|0
1723479850000|2024-08-12 16:24:10|7113.9|7101.9|7115.4|7103.4|7115.4|7105.2|7111.2|7101.9|0
1723479860000|2024-08-12 16:24:20|7113.1|7101.1|7112.3|7104.3|7114.5|7104.3|7112.3|7101|2
1723479870000|2024-08-12 16:24:30|7110|7098|7111.6|7099.6|7116|7104|7110|7098|0
1723479880000|2024-08-12 16:24:40|7110.7|7098.7|7110.7|7098.7|7110.7|7098.7|7110.7|7098.7|0
1723479890000|2024-08-12 16:24:50|7110.8|7098.8|7109|7097|7110.8|7098.8|7108.9|7096.9|0
1723479900000|2024-08-12 16:25:00|7108.9|7096.9|7109.9|7097.9|7112|7100|7107|7095|2
1723479910000|2024-08-12 16:25:10|7109.8|7097.8|7102|7090|7109.8|7097.8|7099.9|7087.9|3
1723479940000|2024-08-12 16:25:40|7102.5|7090.5|7102.5|7090.5|7102.5|7090.5|7102.5|7090.5|0
1723479950000|2024-08-12 16:25:50|7102.9|7090.9|7098.2|7086.2|7102.9|7090.9|7097.5|7085.5|0
1723479970000|2024-08-12 16:26:10|7098|7086|7096.7|7084.7|7098|7086|7096.7|7084.7|0
1723479990000|2024-08-12 16:26:30|7096.2|7084.2|7096.2|7084.2|7096.2|7084.2|7096.2|7084.2|0
1723480000000|2024-08-12 16:26:40|7090.9|7078.9|7088.7|7076.7|7090.9|7078.9|7088.3|7076.3|0
1723480020000|2024-08-12 16:27:00|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|0
1723480030000|2024-08-12 16:27:10|7090.5|7078.5|7090.5|7078.5|7090.5|7078.5|7090.5|7078.5|0
1723480050000|2024-08-12 16:27:30|7090.9|7078.9|7096.1|7084.1|7096.1|7084.1|7090.9|7078.9|1
1723480100000|2024-08-12 16:28:20|7096.2|7084.2|7096.2|7084.2|7096.2|7084.2|7096.2|7084.2|0
1723480110000|2024-08-12 16:28:30|7096.3|7084.3|7096.4|7084.4|7096.4|7084.4|7096.3|7084.3|0
1723480120000|2024-08-12 16:28:40|7097.1|7085.1|7096.9|7084.9|7097.1|7085.1|7096.6|7084.6|2
1723480130000|2024-08-12 16:28:50|7098.3|7086.3|7111.4|7099.4|7111.4|7099.4|7097.3|7085.3|0
1723480140000|2024-08-12 16:29:00|7111.5|7099.5|7112.6|7100.6|7112.6|7100.6|7111|7099|0
1723480150000|2024-08-12 16:29:10|7112.8|7100.8|7112.8|7100.8|7112.8|7100.8|7111.3|7099.3|0
1723480160000|2024-08-12 16:29:20|7112.9|7100.9|7120.9|7108.9|7120.9|7108.9|7112.9|7100.9|1
1723480170000|2024-08-12 16:29:30|7120.4|7108.4|7118.4|7106.4|7120.5|7108.5|7118.4|7106.4|0
1723480180000|2024-08-12 16:29:40|7117.9|7105.9|7123.5|7111.5|7123.5|7111.5|7116.8|7104.8|3
1723480190000|2024-08-12 16:29:50|7124.9|7112.9|7124|7112|7124.9|7112.9|7121.5|7109.5|1
1723480200000|2024-08-12 16:30:00|7124.5|7112.5|7124.4|7112.4|7124.5|7114|7122|7110.5|2
1723480210000|2024-08-12 16:30:10|7123.6|7111.6|7124.5|7112.5|7125|7113|7123.6|7111.6|2
1723480220000|2024-08-12 16:30:20|7124.8|7112.8|7124.5|7112.5|7124.8|7112.8|7124.5|7112.5|3
1723480230000|2024-08-12 16:30:30|7124.4|7112.4|7124.5|7112.5|7124.5|7112.5|7124.4|7112.4|0
1723480240000|2024-08-12 16:30:40|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|0
1723480250000|2024-08-12 16:30:50|7124.3|7112.3|7120.8|7108.8|7124.3|7112.3|7119.8|7107.8|1
1723480260000|2024-08-12 16:31:00|7121.3|7109.3|7120.9|7108.9|7121.3|7109.3|7120.8|7108.8|0
1723480270000|2024-08-12 16:31:10|7120.8|7108.8|7123.8|7111.8|7123.8|7111.8|7120.8|7108.8|0
1723480280000|2024-08-12 16:31:20|7124.8|7112.8|7122.4|7110.4|7125.4|7113.4|7122.3|7110.3|1
1723480290000|2024-08-12 16:31:30|7122.9|7110.9|7118.4|7106.4|7122.9|7110.9|7117.3|7105.3|0
1723480310000|2024-08-12 16:31:50|7120.4|7108.4|7120.4|7112.4|7120.4|7112.4|7120.4|7108.4|0
1723480320000|2024-08-12 16:32:00|7120.9|7112.9|7124.6|7112.6|7124.6|7112.9|7120.9|7112.6|1
1723480350000|2024-08-12 16:32:30|7121.2|7109.2|7121.8|7109.8|7121.8|7109.8|7121.2|7109.2|0
1723480360000|2024-08-12 16:32:40|7121.7|7109.7|7119.8|7107.8|7121.7|7109.7|7119.8|7107.8|0
1723480370000|2024-08-12 16:32:50|7119.6|7107.6|7116.8|7104.8|7119.6|7107.6|7116.8|7104.8|0
1723480380000|2024-08-12 16:33:00|7114.6|7106.6|7114.1|7102.1|7115.1|7106.6|7114.1|7102.1|0
1723480390000|2024-08-12 16:33:10|7114.3|7102.3|7114.4|7102.4|7114.4|7102.4|7114.3|7102.3|0
1723480410000|2024-08-12 16:33:30|7114.9|7102.9|7114.4|7102.4|7114.9|7102.9|7114.4|7102.4|0
1723480420000|2024-08-12 16:33:40|7115.4|7103.4|7120.4|7108.4|7120.4|7108.4|7115.4|7103.4|0
1723480430000|2024-08-12 16:33:50|7121.4|7109.4|7122.7|7110.7|7122.9|7110.9|7119.9|7107.9|0
1723480440000|2024-08-12 16:34:00|7123.7|7111.7|7120.1|7108.1|7123.7|7111.7|7119.2|7107.2|1
1723480450000|2024-08-12 16:34:10|7119.2|7107.2|7119.1|7107.1|7119.2|7107.2|7119.1|7107.1|0
1723480460000|2024-08-12 16:34:20|7119.6|7107.6|7120.1|7108.1|7120.1|7108.1|7119.6|7107.6|0
1723480470000|2024-08-12 16:34:30|7119.8|7107.8|7120.6|7108.6|7120.6|7108.6|7119.7|7107.7|2
1723480480000|2024-08-12 16:34:40|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|0
1723480500000|2024-08-12 16:35:00|7120.6|7108.6|7125.3|7113.3|7125.3|7113.3|7120.6|7108.6|0
1723480510000|2024-08-12 16:35:10|7124.9|7112.9|7122.4|7110.4|7125.8|7113.8|7122.4|7110.4|0
1723480520000|2024-08-12 16:35:20|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|0
1723480530000|2024-08-12 16:35:30|7120.4|7108.4|7119.7|7107.7|7120.4|7108.4|7118.8|7106.8|0
1723480540000|2024-08-12 16:35:40|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|0
1723480550000|2024-08-12 16:35:50|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|0
1723480570000|2024-08-12 16:36:10|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|0
1723480630000|2024-08-12 16:37:10|7121.4|7109.4|7121.5|7109.5|7121.5|7109.5|7121.4|7109.4|1
1723480650000|2024-08-12 16:37:30|7121.4|7109.4|7118.9|7106.9|7121.4|7109.4|7118.9|7106.9|0
1723480660000|2024-08-12 16:37:40|7114.1|7102.1|7112.3|7100.3|7114.1|7102.1|7111.4|7099.4|0
1723480670000|2024-08-12 16:37:50|7111.7|7099.7|7110.3|7098.3|7111.7|7099.7|7109.9|7097.9|0
1723480700000|2024-08-12 16:38:20|7110.2|7098.2|7109.3|7097.3|7110.2|7098.2|7109.3|7097.3|0
1723480720000|2024-08-12 16:38:40|7109.5|7097.5|7114.7|7102.7|7114.7|7102.7|7109.5|7097.5|0
1723480740000|2024-08-12 16:39:00|7115.6|7103.6|7115.6|7103.6|7115.6|7103.6|7115.6|7103.6|0
1723480760000|2024-08-12 16:39:20|7115.7|7103.7|7116.1|7104.1|7116.1|7104.1|7115.7|7103.7|0
1723480770000|2024-08-12 16:39:30|7114.6|7106.6|7114.5|7102.5|7116|7106.6|7114.5|7102.5|0
1723480790000|2024-08-12 16:39:50|7119.2|7107.2|7117|7105|7119.2|7107.2|7117|7105|1
1723480830000|2024-08-12 16:40:30|7116|7104|7116.1|7104.1|7116.1|7104.1|7116|7104|2
1723480860000|2024-08-12 16:41:00|7111.2|7099.2|7109.7|7097.7|7112.6|7100.6|7109.7|7097.7|0
1723480880000|2024-08-12 16:41:20|7121.4|7109.4|7115.5|7109.5|7121.4|7109.5|7115.5|7105.6|19
1723480890000|2024-08-12 16:41:30|7116.5|7108.5|7116.5|7108.5|7116.5|7108.5|7116.5|7108.5|0
1723480900000|2024-08-12 16:41:40|7116|7108|7118.6|7106.6|7118.6|7108|7116|7104.8|3
1723480910000|2024-08-12 16:41:50|7118.7|7106.7|7119.6|7107.6|7119.6|7107.6|7118.7|7106.7|0
1723480940000|2024-08-12 16:42:20|7119.7|7107.7|7122.2|7110.2|7122.2|7110.2|7119.7|7107.7|0
1723480950000|2024-08-12 16:42:30|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|0
1723480980000|2024-08-12 16:43:00|7122|7110|7122.1|7110.1|7122.1|7110.1|7122|7110|0
1723481010000|2024-08-12 16:43:30|7122|7110|7122.1|7110.1|7122.1|7110.1|7122|7110|0
1723481060000|2024-08-12 16:44:20|7122.6|7110.6|7122|7110|7122.6|7110.6|7122|7110|4
1723481080000|2024-08-12 16:44:40|7121.9|7109.9|7122|7110|7122|7110|7121.9|7109.9|0
1723481100000|2024-08-12 16:45:00|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1723481120000|2024-08-12 16:45:20|7121.8|7109.8|7121.9|7109.9|7121.9|7109.9|7121.8|7109.8|1
1723481150000|2024-08-12 16:45:50|7125.3|7113.3|7123.3|7115.3|7126.1|7115.3|7123.2|7111.2|0
1723481160000|2024-08-12 16:46:00|7122.8|7114.8|7124.4|7112.4|7133.4|7122.7|7122.8|7112.3|3
1723481170000|2024-08-12 16:46:10|7127.4|7115.4|7129.9|7117.9|7130|7118|7127.3|7115.3|1
1723481180000|2024-08-12 16:46:20|7130|7118|7130|7118|7130|7118|7130|7118|0
1723481190000|2024-08-12 16:46:30|7129.5|7117.5|7132.4|7124.4|7132.4|7124.4|7129.5|7117.5|0
1723481200000|2024-08-12 16:46:40|7134|7122|7133.9|7121.9|7134.8|7122.8|7131|7119|1
1723481210000|2024-08-12 16:46:50|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|0
1723481230000|2024-08-12 16:47:10|7135.3|7123.3|7131.3|7119.3|7135.3|7123.3|7131.3|7119.3|0
1723481240000|2024-08-12 16:47:20|7132.8|7120.8|7132.3|7120.3|7132.9|7120.9|7132.3|7120.3|0
1723481250000|2024-08-12 16:47:30|7135.8|7123.8|7130.8|7118.8|7135.8|7123.8|7128.8|7116.8|0
1723481260000|2024-08-12 16:47:40|7130.6|7118.6|7124.7|7112.7|7130.6|7118.6|7124.7|7112.7|8
1723481270000|2024-08-12 16:47:50|7124.3|7112.3|7124.2|7112.2|7124.3|7112.3|7124.2|7112.2|0
1723481280000|2024-08-12 16:48:00|7124.3|7112.3|7124.3|7112.3|7124.3|7112.3|7124.2|7112.2|0
1723481290000|2024-08-12 16:48:10|7124.2|7112.2|7124.2|7112.2|7124.3|7112.3|7124.2|7112.2|0
1723481310000|2024-08-12 16:48:30|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|0
1723481320000|2024-08-12 16:48:40|7129.3|7117.3|7130.4|7118.4|7130.4|7118.4|7129.3|7117.3|1
1723481330000|2024-08-12 16:48:50|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|0
1723481340000|2024-08-12 16:49:00|7130.9|7118.9|7133.3|7121.3|7137.8|7125.8|7130.9|7118.9|0
1723481360000|2024-08-12 16:49:20|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|0
1723481380000|2024-08-12 16:49:40|7136.2|7124.2|7136.2|7124.2|7136.2|7124.2|7136.2|7124.2|0
1723481390000|2024-08-12 16:49:50|7136.3|7124.3|7137.2|7125.2|7137.2|7125.2|7136.3|7124.3|0
1723481400000|2024-08-12 16:50:00|7136.7|7124.7|7135.7|7123.7|7136.7|7124.7|7135.7|7123.7|0
1723481410000|2024-08-12 16:50:10|7135.2|7123.2|7134.7|7122.7|7135.2|7123.2|7134.7|7122.7|0
1723481430000|2024-08-12 16:50:30|7129.2|7117.2|7123.7|7111.7|7129.2|7117.2|7123.7|7111.7|0
1723481440000|2024-08-12 16:50:40|7123.2|7111.2|7124.2|7112.2|7124.7|7112.7|7123.2|7111.2|0
1723481480000|2024-08-12 16:51:20|7122.7|7110.7|7125.2|7113.2|7125.2|7113.2|7122.7|7110.7|0
1723481490000|2024-08-12 16:51:30|7125.6|7113.6|7131.2|7119.2|7131.2|7119.2|7125.6|7113.6|0
1723481510000|2024-08-12 16:51:50|7131.1|7119.1|7130.7|7118.7|7131.1|7119.1|7130.7|7118.7|0
1723481520000|2024-08-12 16:52:00|7130.2|7118.2|7133.6|7121.6|7133.6|7121.6|7130.2|7118.2|0
1723481550000|2024-08-12 16:52:30|7133.5|7121.5|7133.6|7121.6|7133.6|7121.6|7133.5|7121.5|0
1723481570000|2024-08-12 16:52:50|7134|7122|7130.6|7118.6|7134.5|7124|7130|7118|0
1723481580000|2024-08-12 16:53:00|7130.5|7118.5|7130.5|7118.5|7130.6|7118.6|7130.5|7118.5|0
1723481590000|2024-08-12 16:53:10|7129.2|7117.2|7124.8|7112.8|7129.2|7118.2|7124.2|7112.2|1
1723481600000|2024-08-12 16:53:20|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|7124.6|7112.6|1
1723481610000|2024-08-12 16:53:30|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|1
1723481650000|2024-08-12 16:54:10|7123.6|7111.6|7126|7114|7126.1|7114.1|7123.5|7111.5|3
1723481660000|2024-08-12 16:54:20|7126.1|7114.1|7126|7114|7126.1|7114.1|7126|7114|0
1723481690000|2024-08-12 16:54:50|7126.2|7114.2|7126.4|7114.4|7126.4|7114.4|7126.2|7114.2|5
1723481700000|2024-08-12 16:55:00|7128.3|7116.3|7128.3|7116.3|7128.4|7116.4|7128.3|7116.3|0
1723481710000|2024-08-12 16:55:10|7128|7116|7128.1|7116.1|7128.1|7116.1|7128|7116|7
1723481740000|2024-08-12 16:55:40|7128|7116|7128|7116|7128|7116|7128|7116|0
1723481750000|2024-08-12 16:55:50|7125.6|7113.6|7125.6|7113.6|7125.6|7113.6|7125.6|7113.6|0
1723481760000|2024-08-12 16:56:00|7124.7|7112.7|7125.6|7113.6|7125.6|7113.6|7124.7|7112.7|1
1723481770000|2024-08-12 16:56:10|7124.6|7112.6|7124.2|7112.2|7124.6|7112.6|7123.7|7111.7|0
1723481800000|2024-08-12 16:56:40|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|1
1723481860000|2024-08-12 16:57:40|7123.1|7111.1|7123.2|7111.2|7123.2|7111.2|7123.1|7111.1|0
1723481870000|2024-08-12 16:57:50|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|0
1723481890000|2024-08-12 16:58:10|7123.6|7111.6|7128.2|7116.2|7128.2|7116.2|7123.6|7111.6|1
1723481900000|2024-08-12 16:58:20|7127.7|7115.7|7127.2|7115.2|7127.7|7115.7|7127.2|7115.2|0
1723481930000|2024-08-12 16:58:50|7126.8|7114.8|7128.2|7116.2|7128.2|7116.2|7126.8|7114.8|0
1723481950000|2024-08-12 16:59:10|7127.7|7115.7|7128.7|7116.7|7128.7|7116.7|7127.7|7115.7|0
1723481980000|2024-08-12 16:59:40|7134.7|7122.7|7143.2|7131.2|7143.2|7131.2|7134.7|7122.7|1
1723481990000|2024-08-12 16:59:50|7142.8|7130.8|7144.7|7132.7|7144.7|7132.7|7142.8|7130.8|0
1723482000000|2024-08-12 17:00:00|7147.5|7135.5|7152.7|7140.7|7152.7|7140.7|7147.5|7135.5|1
1723482010000|2024-08-12 17:00:10|7152.8|7140.8|7156|7144|7156|7144|7152.8|7140.8|3
1723482020000|2024-08-12 17:00:20|7156.9|7144.9|7168.9|7156.9|7168.9|7156.9|7156.4|7144.4|6
1723482030000|2024-08-12 17:00:30|7166.9|7154.9|7162.8|7150.8|7166.9|7154.9|7162.8|7150.8|1
1723482040000|2024-08-12 17:00:40|7167.5|7155.5|7168.5|7156.5|7168.9|7156.9|7167.5|7155.5|6
1723482050000|2024-08-12 17:00:50|7168.4|7156.4|7168.4|7156.4|7168.4|7156.4|7168.4|7156.4|0
1723482060000|2024-08-12 17:01:00|7168.9|7156.9|7169|7157|7169|7157|7168.9|7156.9|0
1723482090000|2024-08-12 17:01:30|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|12
1723482100000|2024-08-12 17:01:40|7168.1|7156.1|7167.6|7155.6|7168.1|7156.1|7167.6|7155.6|0
1723482110000|2024-08-12 17:01:50|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|0
1723482120000|2024-08-12 17:02:00|7159|7147|7158.4|7146.4|7159|7147|7158.4|7146.4|4
1723482130000|2024-08-12 17:02:10|7159.9|7147.9|7157.8|7145.8|7161|7149|7157.8|7145.8|2
1723482140000|2024-08-12 17:02:20|7155.5|7143.5|7157|7145|7157|7145|7155|7143|1
1723482150000|2024-08-12 17:02:30|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|4
1723482160000|2024-08-12 17:02:40|7159.2|7147.2|7160.8|7148.8|7163.9|7151.9|7159.2|7147.2|3
1723482170000|2024-08-12 17:02:50|7160.5|7148.5|7161.1|7149.1|7161.1|7149.1|7160.4|7148.4|21
1723482180000|2024-08-12 17:03:00|7160.2|7148.2|7160.2|7148.2|7160.2|7148.2|7160.2|7148.2|0
1723482190000|2024-08-12 17:03:10|7161.1|7149.1|7161.1|7149.1|7161.2|7149.2|7161.1|7149.1|0
1723482220000|2024-08-12 17:03:40|7161.2|7149.2|7161.2|7149.2|7161.2|7149.2|7161.2|7149.2|0
1723482240000|2024-08-12 17:04:00|7161.1|7149.1|7161.2|7149.2|7161.2|7149.2|7161.1|7149.1|1
1723482280000|2024-08-12 17:04:40|7161.1|7149.1|7161.1|7149.1|7161.1|7149.1|7161.1|7149.1|0
1723482300000|2024-08-12 17:05:00|7160.7|7148.7|7159.5|7147.5|7160.7|7148.7|7157.9|7145.9|5
1723482310000|2024-08-12 17:05:10|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|0
1723482330000|2024-08-12 17:05:30|7158.9|7146.9|7158.1|7146.1|7159|7147|7158.1|7146.1|21
1723482340000|2024-08-12 17:05:40|7158.6|7146.6|7158.6|7146.6|7158.6|7146.6|7158.6|7146.6|0
1723482360000|2024-08-12 17:06:00|7158.5|7146.5|7158.6|7146.6|7158.6|7146.6|7158.5|7146.5|0
1723482370000|2024-08-12 17:06:10|7158.5|7146.5|7159.1|7147.1|7159.1|7147.1|7158.5|7146.5|1
1723482380000|2024-08-12 17:06:20|7159|7147|7159.1|7147.1|7159.1|7147.1|7159|7147|0
1723482400000|2024-08-12 17:06:40|7158.6|7146.6|7158.1|7146.1|7158.7|7146.7|7158.1|7146.1|2
1723482410000|2024-08-12 17:06:50|7157.6|7145.6|7158.1|7146.1|7158.1|7146.1|7157.6|7145.6|1
1723482420000|2024-08-12 17:07:00|7158.2|7146.2|7158.3|7146.3|7158.3|7146.3|7158.2|7146.2|0
1723482430000|2024-08-12 17:07:10|7156.2|7144.2|7156.7|7144.7|7156.7|7144.7|7156.2|7144.2|2
1723482450000|2024-08-12 17:07:30|7156.6|7144.6|7156.6|7144.6|7156.6|7144.6|7156.6|7144.6|0
1723482460000|2024-08-12 17:07:40|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|7156.6|7144.6|2
1723482490000|2024-08-12 17:08:10|7156.6|7144.6|7156.6|7144.6|7156.6|7144.6|7156.6|7144.6|0
1723482510000|2024-08-12 17:08:30|7156.7|7144.7|7157|7145|7157|7145|7156.7|7144.7|33
1723482520000|2024-08-12 17:08:40|7157.1|7145.1|7157|7145|7157.1|7145.1|7157|7145|4
1723482530000|2024-08-12 17:08:50|7156|7144|7156|7144|7156.1|7144.1|7156|7144|2
1723482550000|2024-08-12 17:09:10|7155.1|7143.1|7155|7143|7155.1|7143.1|7155|7143|1
1723482560000|2024-08-12 17:09:20|7137.1|7125.1|7136.9|7124.9|7137.9|7125.9|7136.4|7124.4|2
1723482580000|2024-08-12 17:09:40|7137.4|7125.4|7143.9|7131.9|7143.9|7131.9|7137.4|7125.4|0
1723482610000|2024-08-12 17:10:10|7143.7|7131.7|7142.9|7130.9|7143.7|7131.7|7141.9|7129.9|0
1723482650000|2024-08-12 17:10:50|7142.8|7130.8|7142.8|7130.8|7142.9|7130.9|7142.8|7130.8|0
1723482660000|2024-08-12 17:11:00|7142.9|7130.9|7143.8|7131.8|7143.8|7131.8|7142.9|7130.9|0
1723482680000|2024-08-12 17:11:20|7143.7|7131.7|7143.2|7131.2|7148.8|7136.8|7143.2|7131.2|6
1723482710000|2024-08-12 17:11:50|7143.1|7131.1|7143.1|7131.1|7143.1|7131.1|7143.1|7131.1|0
1723482720000|2024-08-12 17:12:00|7143.6|7131.6|7144.1|7132.1|7144.1|7132.1|7143.2|7131.2|0
1723482740000|2024-08-12 17:12:20|7144.2|7132.2|7144.2|7132.2|7144.2|7132.2|7144.2|7132.2|0
1723482760000|2024-08-12 17:12:40|7144.7|7132.7|7144.7|7132.7|7144.7|7132.7|7144.7|7132.7|0
1723482770000|2024-08-12 17:12:50|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|0
1723482790000|2024-08-12 17:13:10|7144.2|7132.2|7144.2|7132.2|7144.2|7132.2|7144.2|7132.2|0
1723482830000|2024-08-12 17:13:50|7144.1|7132.1|7143.1|7131.1|7144.1|7132.1|7143.1|7131.1|0
1723482840000|2024-08-12 17:14:00|7143.3|7131.3|7145.7|7133.7|7145.7|7133.7|7143.2|7131.2|1
1723482850000|2024-08-12 17:14:10|7145.9|7133.9|7145.9|7133.9|7145.9|7133.9|7145.9|7133.9|0
1723482860000|2024-08-12 17:14:20|7146.8|7134.8|7144.7|7132.7|7146.8|7134.8|7144.7|7132.7|0
1723482870000|2024-08-12 17:14:30|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|0
1723482890000|2024-08-12 17:14:50|7143.3|7131.3|7143.7|7131.7|7143.8|7131.8|7143.3|7131.3|0
1723482900000|2024-08-12 17:15:00|7143.2|7131.2|7136.7|7124.7|7143.2|7133|7136.7|7124.7|0
1723482910000|2024-08-12 17:15:10|7137.1|7125.1|7141.1|7129.1|7141.1|7129.1|7135.5|7124.6|4
1723482920000|2024-08-12 17:15:20|7142.1|7130.1|7147.6|7135.6|7147.6|7137.6|7139.5|7129.8|5
1723482950000|2024-08-12 17:15:50|7145.7|7137.7|7145.6|7137.6|7145.7|7137.7|7145.6|7137.6|0
1723482960000|2024-08-12 17:16:00|7145.7|7137.7|7149.7|7137.7|7150.2|7138.2|7145.7|7137.7|2
1723482970000|2024-08-12 17:16:10|7149.6|7137.6|7148.8|7136.8|7149.6|7137.6|7148.7|7136.7|4
1723482990000|2024-08-12 17:16:30|7146.9|7138.9|7146.9|7138.9|7146.9|7138.9|7146.9|7138.9|1
1723483000000|2024-08-12 17:16:40|7149|7137|7149|7137|7149|7137|7149|7137|0
1723483030000|2024-08-12 17:17:10|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|2
1723483040000|2024-08-12 17:17:20|7148.8|7136.8|7148.7|7136.7|7148.8|7136.8|7148.7|7136.7|0
1723483050000|2024-08-12 17:17:30|7148.8|7136.8|7148.8|7136.8|7148.8|7136.8|7148.8|7136.8|0
1723483060000|2024-08-12 17:17:40|7146.8|7138.8|7142.9|7130.9|7147.1|7138.8|7142.9|7130.9|1
1723483070000|2024-08-12 17:17:50|7143|7131|7143.9|7131.9|7144.9|7132.9|7143|7131|3
1723483100000|2024-08-12 17:18:20|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|0
1723483120000|2024-08-12 17:18:40|7143.4|7131.4|7142.6|7134.6|7143.4|7134.6|7142.6|7131.4|7
1723483130000|2024-08-12 17:18:50|7143.1|7135.1|7146.6|7134.6|7146.6|7135.1|7143.1|7132.6|4
1723483140000|2024-08-12 17:19:00|7147.6|7135.6|7149.4|7137.4|7149.4|7137.4|7147.6|7135.6|0
1723483150000|2024-08-12 17:19:10|7146.5|7134.5|7145.5|7133.5|7146.5|7134.5|7145.5|7133.5|0
1723483190000|2024-08-12 17:19:50|7146.5|7134.5|7146.6|7134.6|7146.6|7134.6|7145.5|7133.5|0
1723483220000|2024-08-12 17:20:20|7164.7|7152.7|7166.7|7154.7|7166.7|7154.7|7164.7|7152.7|3
1723483230000|2024-08-12 17:20:30|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|0
1723483240000|2024-08-12 17:20:40|7172.2|7164.2|7160.5|7148.5|7172.7|7165.7|7160.5|7148.5|50
1723483250000|2024-08-12 17:20:50|7160.3|7148.3|7171.7|7159.7|7171.7|7159.7|7156.6|7144.6|7
1723483260000|2024-08-12 17:21:00|7171.2|7159.2|7187.7|7175.7|7187.7|7175.7|7171.2|7159.2|43
1723483270000|2024-08-12 17:21:10|7187.2|7175.2|7191.2|7179.2|7191.7|7179.7|7186.8|7174.8|1
1723483280000|2024-08-12 17:21:20|7192.2|7180.2|7201|7193|7201|7193|7190.2|7178.2|15
1723483290000|2024-08-12 17:21:30|7200.6|7192.6|7204.5|7192.5|7205.8|7196.7|7200.5|7192.4|2
1723483300000|2024-08-12 17:21:40|7204.4|7192.4|7212|7200|7212|7202.9|7202.3|7192.4|4
1723483310000|2024-08-12 17:21:50|7210|7202|7184.4|7172.4|7210.5|7202.5|7184.4|7172.4|31
1723483320000|2024-08-12 17:22:00|7184.5|7172.5|7178.6|7166.6|7184.5|7172.5|7177.1|7165.1|0
1723483340000|2024-08-12 17:22:20|7174|7162|7168|7156|7174|7162|7168|7156|0
1723483350000|2024-08-12 17:22:30|7167.8|7155.8|7168.3|7156.3|7168.3|7156.3|7167.8|7155.8|2
1723483380000|2024-08-12 17:23:00|7168.8|7156.8|7172.2|7160.2|7172.3|7160.3|7168.8|7156.8|0
1723483390000|2024-08-12 17:23:10|7186.3|7174.3|7188.8|7176.8|7188.8|7176.8|7186.3|7174.3|1
1723483400000|2024-08-12 17:23:20|7186.8|7178.8|7184.1|7172.1|7187.3|7179.3|7181.6|7169.6|1
1723483410000|2024-08-12 17:23:30|7181.2|7169.2|7179.2|7167.2|7181.2|7169.2|7179.1|7167.1|1
1723483420000|2024-08-12 17:23:40|7180.2|7168.2|7181.2|7169.2|7181.2|7169.2|7179.7|7167.7|0
1723483430000|2024-08-12 17:23:50|7181.1|7169.1|7178.7|7166.7|7181.1|7169.1|7178.7|7166.7|0
1723483440000|2024-08-12 17:24:00|7180.3|7168.3|7179.8|7167.8|7182.3|7170.3|7179.7|7167.7|1
1723483450000|2024-08-12 17:24:10|7179.2|7167.2|7179.2|7167.2|7179.2|7167.2|7179.2|7167.2|0
1723483460000|2024-08-12 17:24:20|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|0
1723483470000|2024-08-12 17:24:30|7179.8|7167.8|7179.8|7167.8|7179.8|7167.8|7179.8|7167.8|0
1723483480000|2024-08-12 17:24:40|7179.7|7167.7|7181.3|7169.3|7182.3|7170.3|7179.2|7167.2|0
1723483490000|2024-08-12 17:24:50|7179.3|7167.3|7178.8|7166.8|7179.3|7167.3|7178.8|7166.8|3
1723483500000|2024-08-12 17:25:00|7178.6|7166.6|7182.3|7170.3|7182.3|7170.3|7176.6|7164.6|0
1723483510000|2024-08-12 17:25:10|7180.8|7168.8|7181.8|7169.8|7181.8|7169.8|7180.8|7168.8|0
1723483520000|2024-08-12 17:25:20|7182.3|7170.3|7181.3|7169.3|7182.3|7170.3|7181.3|7169.3|0
1723483530000|2024-08-12 17:25:30|7181.4|7169.4|7181.5|7169.5|7181.5|7169.5|7181.4|7169.4|0
1723483540000|2024-08-12 17:25:40|7182|7170|7178.7|7166.7|7182.5|7170.5|7178.7|7166.7|0
1723483550000|2024-08-12 17:25:50|7204.9|7192.9|7204.9|7192.9|7204.9|7192.9|7204.9|7192.9|20
1723483560000|2024-08-12 17:26:00|7203.9|7191.9|7202.4|7190.4|7203.9|7191.9|7202.4|7190.4|0
1723483570000|2024-08-12 17:26:10|7206.3|7194.3|7237.4|7231.4|7238.5|7231.4|7206.3|7194.3|23
1723483580000|2024-08-12 17:26:20|7237|7231|7238.4|7232.4|7238.4|7232.4|7236.9|7230.9|9
1723483590000|2024-08-12 17:26:30|7240.2|7234.2|7228.2|7216.2|7243.1|7235.3|7228.2|7216.2|4
1723483600000|2024-08-12 17:26:40|7227.6|7215.6|7205.3|7193.3|7227.6|7215.6|7205.3|7193.3|0
1723483610000|2024-08-12 17:26:50|7205.6|7193.6|7208.7|7196.7|7208.7|7196.7|7204.1|7192.1|2
1723483620000|2024-08-12 17:27:00|7214.6|7202.6|7210.2|7198.2|7214.6|7202.6|7210.2|7198.2|0
1723483630000|2024-08-12 17:27:10|7210.1|7198.1|7208.6|7196.6|7210.2|7198.2|7208.6|7196.6|0
1723483640000|2024-08-12 17:27:20|7207.6|7195.6|7207.6|7195.6|7208.2|7196.2|7207.6|7195.6|2
1723483650000|2024-08-12 17:27:30|7207.7|7195.7|7208.2|7196.2|7208.2|7196.2|7207.7|7195.7|0
1723483660000|2024-08-12 17:27:40|7207.7|7195.7|7209.2|7197.2|7209.2|7197.2|7207.7|7195.7|0
1723483670000|2024-08-12 17:27:50|7205.2|7193.2|7204.2|7192.2|7205.2|7193.2|7204.2|7192.2|0
1723483680000|2024-08-12 17:28:00|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|0
1723483690000|2024-08-12 17:28:10|7203.8|7191.8|7194.9|7182.9|7203.8|7191.8|7186.8|7174.8|0
1723483700000|2024-08-12 17:28:20|7196.3|7184.3|7193.1|7181.1|7197.9|7185.9|7193.1|7181.1|1
1723483710000|2024-08-12 17:28:30|7195.4|7183.4|7174.6|7162.6|7195.4|7183.4|7174.6|7162.6|1
1723483720000|2024-08-12 17:28:40|7175.5|7163.5|7177.6|7165.6|7177.6|7165.6|7173|7161|1
1723483730000|2024-08-12 17:28:50|7177.8|7165.8|7181.1|7169.1|7181.1|7169.1|7177.8|7165.8|0
1723483740000|2024-08-12 17:29:00|7181.6|7169.6|7182.1|7170.1|7182.2|7170.2|7181.2|7169.2|1
1723483750000|2024-08-12 17:29:10|||||||||1
1723483760000|2024-08-12 17:29:20|||||||||3
1723483770000|2024-08-12 17:29:30|7181.6|7169.6|7178.8|7166.8|7182.1|7170.1|7178|7166|4
1723483780000|2024-08-12 17:29:40|7180.7|7168.7|7180.7|7168.7|7180.7|7168.7|7180.7|7168.7|0
1723483790000|2024-08-12 17:29:50|7180.6|7168.6|7180.2|7168.2|7180.6|7168.6|7179.1|7167.1|3
1723538700000|2024-08-13 08:45:00|7166.2|7154.2|7142.6|7130.6|7166.2|7154.2|7142.5|7130.5|6
1723538710000|2024-08-13 08:45:10|7142.7|7130.7|7181.6|7169.6|7182|7170|7142.7|7130.7|0
1723538720000|2024-08-13 08:45:20|7183.1|7171.1|7186.4|7174.4|7189.8|7177.8|7182.7|7170.7|0
1723538730000|2024-08-13 08:45:30|7186.9|7174.9|7189.3|7177.3|7189.3|7177.3|7186.9|7174.9|0
1723538740000|2024-08-13 08:45:40|7189.8|7177.8|7186.8|7174.8|7192.5|7180.5|7186.8|7174.8|0
1723538750000|2024-08-13 08:45:50|7187.2|7175.2|7189.4|7177.4|7196.7|7184.7|7187.2|7175.2|0
1723538760000|2024-08-13 08:46:00|7190.3|7178.3|7209.1|7197.1|7214.6|7202.6|7190.3|7178.3|0
1723538770000|2024-08-13 08:46:10|7207.7|7195.7|7206.7|7194.7|7207.7|7195.7|7205.7|7193.7|1
1723538780000|2024-08-13 08:46:20|7207.2|7195.2|7210.6|7198.6|7210.6|7198.6|7202.9|7190.9|0
1723538790000|2024-08-13 08:46:30|7210.7|7198.7|7217.2|7205.2|7217.2|7205.2|7195|7183|1
1723538800000|2024-08-13 08:46:40|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|0
1723538810000|2024-08-13 08:46:50|7217.4|7205.4|7217.4|7205.4|7217.4|7205.4|7217.4|7205.4|0
1723538820000|2024-08-13 08:47:00|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|3
1723538830000|2024-08-13 08:47:10|7218.7|7206.7|7223.3|7211.3|7223.3|7211.3|7218.7|7206.7|0
1723538840000|2024-08-13 08:47:20|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|0
1723538850000|2024-08-13 08:47:30|7224.4|7212.4|7214.2|7202.2|7225.7|7213.7|7209.1|7197.1|0
1723538860000|2024-08-13 08:47:40|7214|7202|7217.2|7205.2|7217.2|7205.2|7211.7|7199.7|0
1723538870000|2024-08-13 08:47:50|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|0
1723538880000|2024-08-13 08:48:00|7215.2|7203.2|7216.7|7204.7|7217.2|7205.2|7215.1|7203.1|0
1723538890000|2024-08-13 08:48:10|7217.2|7205.2|7219.1|7207.1|7219.1|7207.1|7217.2|7205.2|0
1723538900000|2024-08-13 08:48:20|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|7217.1|7205.1|0
1723538910000|2024-08-13 08:48:30|7219.5|7207.5|7205.7|7193.7|7219.5|7207.5|7205.6|7193.6|2
1723538920000|2024-08-13 08:48:40|7210.8|7198.8|7211.7|7199.7|7211.7|7199.7|7209.4|7197.4|0
1723538950000|2024-08-13 08:49:10|7210.8|7198.8|7209.2|7197.2|7211.3|7199.3|7209.2|7197.2|6
1723538960000|2024-08-13 08:49:20|7205.7|7193.7|7204.3|7192.3|7205.7|7193.7|7204.2|7192.2|0
1723538970000|2024-08-13 08:49:30|||||||||1
1723538980000|2024-08-13 08:49:40|7205.3|7193.3|7206.8|7194.8|7206.8|7194.8|7205.3|7193.3|0
1723538990000|2024-08-13 08:49:50|7208.3|7196.3|7222.8|7210.8|7222.8|7210.8|7208.3|7196.3|0
1723539000000|2024-08-13 08:50:00|7223.3|7211.3|7223.8|7211.8|7224.8|7212.8|7219.4|7207.4|0
1723539010000|2024-08-13 08:50:10|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|0
1723539020000|2024-08-13 08:50:20|7224.4|7212.4|7221.3|7209.3|7229.3|7217.3|7220.3|7208.3|0
1723539030000|2024-08-13 08:50:30|7223.3|7211.3|7221.3|7209.3|7229.3|7217.3|7221.3|7209.3|1
1723539040000|2024-08-13 08:50:40|7221.2|7209.2|7224.5|7212.5|7224.5|7212.5|7221.2|7209.2|0
1723539050000|2024-08-13 08:50:50|7224.4|7212.4|7223.2|7211.2|7224.4|7212.4|7222.7|7210.7|4
1723539060000|2024-08-13 08:51:00|7223.3|7211.3|7224.7|7212.7|7224.7|7212.7|7223.3|7211.3|0
1723539070000|2024-08-13 08:51:10|7223.2|7211.2|7222.8|7210.8|7223.2|7211.2|7222.7|7210.7|0
1723539080000|2024-08-13 08:51:20|7222.7|7210.7|7222.8|7210.8|7223|7211|7221|7209|1
1723539090000|2024-08-13 08:51:30|7221.4|7209.4|7214.5|7202.5|7221.4|7209.4|7207.9|7195.9|0
1723539100000|2024-08-13 08:51:40|7210.5|7198.5|7211.1|7199.1|7212|7200|7210.1|7198.1|0
1723539110000|2024-08-13 08:51:50|7211|7199|7206.4|7194.4|7211|7199|7206.4|7194.4|0
1723539120000|2024-08-13 08:52:00|7206.3|7194.3|7207.8|7195.8|7207.8|7195.8|7206.3|7194.3|0
1723539130000|2024-08-13 08:52:10|7204.9|7192.9|7207.7|7195.7|7207.7|7195.7|7204.3|7192.3|1
1723539140000|2024-08-13 08:52:20|7206.7|7194.7|7202.8|7190.8|7206.7|7194.7|7198.6|7186.6|1
1723539150000|2024-08-13 08:52:30|7202.3|7190.3|7213.1|7201.1|7215.2|7203.2|7202.3|7190.3|1
1723539160000|2024-08-13 08:52:40|7213.2|7201.2|7213.7|7201.7|7214.2|7202.2|7213|7201|0
1723539170000|2024-08-13 08:52:50|7215.2|7203.2|7216.1|7204.1|7216.1|7204.1|7215.2|7203.2|0
1723539180000|2024-08-13 08:53:00|7216.6|7204.6|7229.1|7217.1|7231.6|7219.6|7216.6|7204.6|0
1723539190000|2024-08-13 08:53:10|7227.1|7215.1|7223.6|7211.6|7228.1|7216.1|7221.6|7209.6|0
1723539200000|2024-08-13 08:53:20|7225.1|7213.1|7229.2|7217.2|7230.1|7218.1|7225.1|7213.1|0
1723539220000|2024-08-13 08:53:40|7229.1|7217.1|7228.7|7216.7|7229.1|7217.1|7228.7|7216.7|0
1723539230000|2024-08-13 08:53:50|7229.2|7217.2|7229.1|7217.1|7229.2|7217.2|7229.1|7217.1|0
1723539240000|2024-08-13 08:54:00|7228.7|7216.7|7229|7217|7229|7217|7222|7210|0
1723539250000|2024-08-13 08:54:10|7228.6|7216.6|7228.6|7216.6|7233.4|7221.4|7228.1|7216.1|0
1723539260000|2024-08-13 08:54:20|7227.6|7215.6|7222.6|7210.6|7227.6|7215.6|7222.6|7210.6|0
1723539270000|2024-08-13 08:54:30|7222.4|7210.4|7204.5|7192.5|7222.4|7210.4|7204.5|7192.5|0
1723539280000|2024-08-13 08:54:40|7203.5|7191.5|7217.9|7205.9|7217.9|7205.9|7201.5|7189.5|0
1723539290000|2024-08-13 08:54:50|7216|7204|7220|7208|7220|7208|7215.5|7203.5|0
1723539300000|2024-08-13 08:55:00|7220.1|7208.1|7221|7209|7223|7211|7219|7207|0
1723539310000|2024-08-13 08:55:10|7224.5|7212.5|7228.5|7216.5|7228.5|7216.5|7224|7212|0
1723539320000|2024-08-13 08:55:20|7228.6|7216.6|7232.5|7220.5|7232.5|7220.5|7228.6|7216.6|0
1723539330000|2024-08-13 08:55:30|7233.5|7221.5|7228.5|7216.5|7233.5|7221.5|7228.5|7216.5|0
1723539340000|2024-08-13 08:55:40|7229|7217|7229|7217|7231|7219|7229|7217|0
1723539350000|2024-08-13 08:55:50|7231|7219|7219|7207|7231|7219|7219|7207|0
1723539370000|2024-08-13 08:56:10|7218.8|7206.8|7216|7204|7218.8|7206.8|7216|7204|0
1723539380000|2024-08-13 08:56:20|7216.1|7204.1|7218.9|7206.9|7219|7207|7216.1|7204.1|0
1723539390000|2024-08-13 08:56:30|7218|7206|7212|7200|7218|7206|7212|7200|0
1723539400000|2024-08-13 08:56:40|7211.5|7199.5|7212|7200|7212|7200|7211.5|7199.5|0
1723539410000|2024-08-13 08:56:50|7223|7211|7226.4|7214.4|7226.4|7214.4|7223|7211|0
1723539420000|2024-08-13 08:57:00|7221.9|7209.9|7224.9|7212.9|7225.9|7213.9|7221.5|7209.5|0
1723539430000|2024-08-13 08:57:10|7225.1|7213.1|7229|7217|7232.9|7220.9|7225.1|7213.1|0
1723539450000|2024-08-13 08:57:30|7227.5|7215.5|7227|7215|7227.5|7215.5|7227|7215|0
1723539460000|2024-08-13 08:57:40|7226.9|7214.9|7230.4|7218.4|7230.4|7218.4|7226.4|7214.4|0
1723539470000|2024-08-13 08:57:50|7232.4|7220.4|7229.4|7217.4|7232.4|7220.4|7229.4|7217.4|0
1723539480000|2024-08-13 08:58:00|7229.3|7217.3|7229.4|7217.4|7229.4|7217.4|7228.4|7216.4|0
1723539490000|2024-08-13 08:58:10|7229.3|7217.3|7230.3|7218.3|7232.8|7220.8|7229.3|7217.3|0
1723539510000|2024-08-13 08:58:30|7230|7218|7224.1|7212.1|7230|7218|7224.1|7212.1|0
1723539520000|2024-08-13 08:58:40|7220.8|7208.8|7223.3|7211.3|7223.3|7211.3|7220.8|7208.8|0
1723539530000|2024-08-13 08:58:50|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|0
1723539540000|2024-08-13 08:59:00|7223.7|7211.7|7221.8|7209.8|7223.7|7211.7|7221.8|7209.8|0
1723539550000|2024-08-13 08:59:10|7221.7|7209.7|7219.8|7207.8|7221.7|7209.7|7219.8|7207.8|0
1723539560000|2024-08-13 08:59:20|7220.8|7208.8|7218.3|7206.3|7220.8|7208.8|7218.3|7206.3|0
1723539600000|2024-08-13 09:00:00|7217.8|7205.8|7220.8|7208.8|7220.8|7208.8|7217.8|7205.8|0
1723539610000|2024-08-13 09:00:10|7227.3|7215.3|7232.8|7220.8|7233.9|7221.9|7224.8|7212.8|2
1723539620000|2024-08-13 09:00:20|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|5
1723539630000|2024-08-13 09:00:30|7232.6|7220.6|7232.2|7220.2|7232.6|7220.6|7231.3|7219.3|1
1723539650000|2024-08-13 09:00:50|7235|7223|7247.7|7239.7|7250.9|7239.7|7235|7223|2
1723539660000|2024-08-13 09:01:00|7249.1|7241.1|7260.9|7248.9|7262.9|7250.9|7249.1|7241.1|1
1723539670000|2024-08-13 09:01:10|7263.9|7251.9|7270.9|7258.9|7271.4|7259.4|7263.9|7251.9|2
1723539680000|2024-08-13 09:01:20|7271|7259|7272.9|7260.9|7272.9|7260.9|7271|7259|3
1723539690000|2024-08-13 09:01:30|7273.4|7261.4|7277.6|7265.6|7277.6|7265.6|7271.7|7259.7|4
1723539700000|2024-08-13 09:01:40|7277.7|7265.7|7285.8|7273.8|7286|7274|7277.7|7265.7|3
1723539710000|2024-08-13 09:01:50|7280.2|7268.2|7280.3|7268.3|7282.8|7270.8|7280.2|7268.2|1
1723539720000|2024-08-13 09:02:00|7280.8|7268.8|7268.1|7256.1|7287.1|7275.1|7268.1|7256.1|1
1723539730000|2024-08-13 09:02:10|7271.6|7259.6|7270.6|7258.6|7272.1|7260.1|7268.2|7256.2|0
1723539740000|2024-08-13 09:02:20|7269.7|7257.7|7256.6|7244.6|7272.1|7260.1|7254.1|7242.1|0
1723539770000|2024-08-13 09:02:50|7254.1|7242.1|7258.1|7246.1|7258.1|7246.1|7254.1|7242.1|0
1723539780000|2024-08-13 09:03:00|7257.9|7245.9|7258.9|7246.9|7258.9|7246.9|7257.9|7245.9|0
1723539790000|2024-08-13 09:03:10|7259.4|7247.4|7255.4|7243.4|7259.4|7247.4|7254|7242|0
1723539800000|2024-08-13 09:03:20|7256.9|7244.9|7253.3|7241.3|7260.4|7248.4|7253.3|7241.3|0
1723539810000|2024-08-13 09:03:30|7253.2|7241.2|7255.3|7243.3|7255.3|7243.3|7252.8|7240.8|0
1723539820000|2024-08-13 09:03:40|7253.2|7241.2|7252.7|7240.7|7254.2|7242.2|7252.7|7240.7|0
1723539830000|2024-08-13 09:03:50|7251.6|7239.6|7249.8|7237.8|7251.6|7239.6|7249.8|7237.8|0
1723539840000|2024-08-13 09:04:00|7250.2|7238.2|7251.3|7239.3|7251.3|7239.3|7249.8|7237.8|0
1723539850000|2024-08-13 09:04:10|7250.8|7238.8|7249.3|7237.3|7251.3|7239.3|7248.8|7236.8|0
1723539860000|2024-08-13 09:04:20|7249.4|7237.4|7250.8|7238.8|7250.9|7238.9|7249.4|7237.4|0
1723539870000|2024-08-13 09:04:30|7247.3|7235.3|7249.3|7237.3|7250.8|7238.8|7247.3|7235.3|4
1723539880000|2024-08-13 09:04:40|7248.8|7236.8|7238.7|7226.7|7248.8|7236.8|7238.7|7226.7|0
1723539890000|2024-08-13 09:04:50|7238.8|7226.8|7244.2|7232.2|7245.2|7233.2|7238.8|7226.8|0
1723539900000|2024-08-13 09:05:00|7244.1|7232.1|7245|7233|7245.1|7233.1|7244.1|7232.1|0
1723539910000|2024-08-13 09:05:10|7242.1|7230.1|7244.6|7232.6|7244.6|7232.6|7241.6|7229.6|0
1723539920000|2024-08-13 09:05:20|7248|7236|7246|7234|7249.1|7237.1|7244.1|7232.1|1
1723539930000|2024-08-13 09:05:30|7245.1|7233.1|7257.1|7245.1|7258.1|7246.1|7245.1|7233.1|2
1723539940000|2024-08-13 09:05:40|7258.1|7246.1|7262.1|7250.1|7262.1|7250.1|7257.1|7245.1|2
1723539960000|2024-08-13 09:06:00|7262.2|7250.2|7263.2|7251.2|7263.2|7251.2|7262.2|7250.2|0
1723539970000|2024-08-13 09:06:10|7263.4|7251.4|7265|7253|7265|7253|7263.4|7251.4|1
1723539980000|2024-08-13 09:06:20|7265.5|7253.5|7265.5|7253.5|7265.6|7253.6|7265.4|7253.4|2
1723539990000|2024-08-13 09:06:30|7265.6|7253.6|7269|7257|7269|7257|7265.6|7253.6|2
1723540000000|2024-08-13 09:06:40|7269.1|7257.1|7270|7258|7270|7258|7269.1|7257.1|0
1723540010000|2024-08-13 09:06:50|7269.5|7257.5|7263.8|7251.8|7269.5|7257.5|7261.8|7249.8|1
1723540020000|2024-08-13 09:07:00|7262.8|7250.8|7262.8|7250.8|7262.8|7250.8|7262.8|7250.8|0
1723540030000|2024-08-13 09:07:10|7263.2|7251.2|7252.5|7240.5|7263.2|7251.2|7252.5|7240.5|2
1723540040000|2024-08-13 09:07:20|7253.5|7241.5|7254|7242|7254|7242|7253.5|7241.5|2
1723540060000|2024-08-13 09:07:40|7254.5|7242.5|7253.9|7241.9|7254.5|7242.5|7253.8|7241.8|7
1723540070000|2024-08-13 09:07:50|7251.4|7239.4|7253.7|7241.7|7253.9|7241.9|7251.4|7239.4|0
1723540080000|2024-08-13 09:08:00|7253.6|7241.6|7253.6|7241.6|7253.6|7241.6|7253.6|7241.6|0
1723540090000|2024-08-13 09:08:10|7253.5|7241.5|7253.6|7241.6|7253.6|7241.6|7253.5|7241.5|1
1723540100000|2024-08-13 09:08:20|7252.6|7240.6|7252.6|7240.6|7252.6|7240.6|7252.6|7240.6|0
1723540110000|2024-08-13 09:08:30|7252.7|7240.7|7254.6|7242.6|7254.6|7242.6|7251.2|7239.2|0
1723540120000|2024-08-13 09:08:40|7255.6|7243.6|7255.6|7243.6|7255.6|7243.6|7255.6|7243.6|0
1723540130000|2024-08-13 09:08:50|7257.1|7245.1|7262.8|7250.8|7262.9|7250.9|7255.6|7243.6|1
1723540140000|2024-08-13 09:09:00|7261.9|7249.9|7262.3|7250.3|7262.3|7250.3|7261.4|7249.4|0
1723540150000|2024-08-13 09:09:10|7263.3|7251.3|7263.3|7251.3|7263.3|7251.3|7263.3|7251.3|0
1723540160000|2024-08-13 09:09:20|7263.2|7251.2|7273.5|7261.5|7273.5|7261.5|7262.3|7250.3|2
1723540180000|2024-08-13 09:09:40|7276.9|7264.9|7278.4|7266.4|7278.5|7266.5|7276|7264|0
1723540190000|2024-08-13 09:09:50|7278.5|7266.5|7284.3|7272.3|7285.3|7273.3|7277.5|7265.5|1
1723540210000|2024-08-13 09:10:10|7287.1|7275.1|7287.1|7275.1|7287.1|7275.1|7287.1|7275.1|0
1723540230000|2024-08-13 09:10:30|7284.3|7272.3|7286.2|7274.2|7286.2|7274.2|7284.3|7272.3|0
1723540240000|2024-08-13 09:10:40|7286.1|7274.1|7286.1|7274.1|7286.1|7274.1|7286.1|7274.1|0
1723540250000|2024-08-13 09:10:50|7286.4|7274.4|7286.4|7274.4|7286.4|7274.4|7286.4|7274.4|0
1723540260000|2024-08-13 09:11:00|7289.2|7277.2|7293.2|7281.2|7293.2|7281.2|7289.2|7277.2|0
1723540270000|2024-08-13 09:11:10|7294.2|7282.2|7294.2|7282.2|7294.2|7282.2|7294.2|7282.2|0
1723540290000|2024-08-13 09:11:30|7295.1|7283.1|7295.1|7283.1|7295.1|7283.1|7295.1|7283.1|0
1723540300000|2024-08-13 09:11:40|7294.1|7282.1|7294.3|7282.3|7294.3|7282.3|7294.1|7282.1|1
1723540320000|2024-08-13 09:12:00|7289.6|7277.6|7290.5|7278.5|7291.5|7279.5|7289.6|7277.6|4
1723540330000|2024-08-13 09:12:10|7288.6|7276.6|7287.1|7275.1|7288.6|7276.6|7287.1|7275.1|2
1723540340000|2024-08-13 09:12:20|7273.9|7261.9|7272.5|7260.5|7274.7|7262.7|7272.5|7260.5|4
1723540350000|2024-08-13 09:12:30|7273.9|7261.9|7274|7262|7274|7262|7272.4|7260.4|1
1723540360000|2024-08-13 09:12:40|7274.1|7262.1|7273.1|7261.1|7274.1|7262.1|7273.1|7261.1|0
1723540370000|2024-08-13 09:12:50|7274.1|7262.1|7274.1|7262.1|7274.1|7262.1|7274.1|7262.1|0
1723540380000|2024-08-13 09:13:00|7273.1|7261.1|7274.1|7262.1|7274.1|7262.1|7273.1|7261.1|0
1723540400000|2024-08-13 09:13:20|7278.5|7266.5|7278.6|7266.6|7278.6|7266.6|7278.5|7266.5|0
1723540410000|2024-08-13 09:13:30|7279.1|7267.1|7279.6|7267.6|7279.6|7267.6|7274.9|7265.4|2
1723540420000|2024-08-13 09:13:40|7279.3|7267.3|7279.3|7267.3|7279.3|7267.3|7279.3|7267.3|0
1723540440000|2024-08-13 09:14:00|7279.4|7267.4|7279.4|7267.4|7279.4|7267.4|7279.4|7267.4|0
1723540460000|2024-08-13 09:14:20|7279.3|7267.3|7279.4|7267.4|7279.4|7267.4|7279.3|7267.3|1
1723540470000|2024-08-13 09:14:30|7279.3|7267.3|7279.3|7267.3|7279.3|7267.3|7279.3|7267.3|0
1723540480000|2024-08-13 09:14:40|7278.5|7266.5|7279.3|7267.3|7279.3|7267.3|7278.5|7266.5|2
1723540490000|2024-08-13 09:14:50|7279.4|7267.4|7281.8|7269.8|7281.8|7269.8|7279.4|7267.4|0
1723540500000|2024-08-13 09:15:00|7283.3|7271.3|7281.9|7269.9|7283.3|7271.3|7281.4|7269.4|16
1723540510000|2024-08-13 09:15:10|7280.9|7272.9|7280.9|7272.9|7280.9|7272.9|7280.9|7272.9|0
1723540520000|2024-08-13 09:15:20|7278.9|7266.9|7278.9|7266.9|7278.9|7266.9|7278.9|7266.9|1
1723540530000|2024-08-13 09:15:30|7271.4|7259.4|7267.6|7255.6|7273.9|7261.9|7267.6|7255.6|0
1723540540000|2024-08-13 09:15:40|7268|7256|7268|7256|7268|7256|7268|7256|0
1723540550000|2024-08-13 09:15:50|7269|7257|7269|7257|7269|7257|7269|7257|1
1723540560000|2024-08-13 09:16:00|7269.4|7257.4|7269.2|7257.2|7270.4|7258.4|7269.2|7257.2|3
1723540580000|2024-08-13 09:16:20|7272.1|7260.1|7273.1|7261.1|7273.1|7261.1|7272.1|7260.1|0
1723540590000|2024-08-13 09:16:30|7274|7262|7274|7262|7276.5|7264.5|7274|7262|0
1723540620000|2024-08-13 09:17:00|7272.1|7260.1|7272|7260|7272.1|7260.1|7272|7260|0
1723540630000|2024-08-13 09:17:10|7272.5|7260.5|7273.9|7261.9|7274.4|7262.4|7272.5|7260.5|1
1723540640000|2024-08-13 09:17:20|7273.8|7261.8|7281.3|7269.3|7282.3|7270.3|7273.8|7261.8|7
1723540650000|2024-08-13 09:17:30|7280.4|7268.4|7284.1|7272.1|7284.1|7272.1|7280.4|7268.4|0
1723540660000|2024-08-13 09:17:40|7284.6|7272.6|7283.6|7271.6|7284.6|7272.6|7283.2|7271.2|0
1723540670000|2024-08-13 09:17:50|7282.2|7270.2|7280.7|7268.7|7282.2|7270.2|7280.7|7268.7|0
1723540690000|2024-08-13 09:18:10|7273.6|7261.6|7271.7|7259.7|7274.1|7262.1|7271.7|7259.7|2
1723540700000|2024-08-13 09:18:20|7271.2|7259.2|7271.2|7259.2|7271.2|7259.2|7271.2|7259.2|0
1723540720000|2024-08-13 09:18:40|7271.7|7259.7|7271.7|7259.7|7271.7|7259.7|7271.7|7259.7|0
1723540740000|2024-08-13 09:19:00|7260.5|7248.5|7256.9|7244.9|7260.5|7248.5|7256.9|7244.9|1
1723540750000|2024-08-13 09:19:10|7256.8|7244.8|7256.8|7244.8|7257.8|7245.8|7255.3|7243.3|0
1723540780000|2024-08-13 09:19:40|7256.7|7244.7|7253.7|7241.7|7256.7|7244.7|7253.7|7241.7|0
1723540790000|2024-08-13 09:19:50|7254.2|7242.2|7254.2|7242.2|7254.2|7242.2|7254.2|7242.2|1
1723540800000|2024-08-13 09:20:00|7254.1|7242.1|7254.8|7242.8|7255.5|7243.5|7253.3|7241.3|54
1723540810000|2024-08-13 09:20:10|7252.8|7240.8|7264.2|7252.2|7264.2|7252.2|7252.8|7240.8|0
1723540820000|2024-08-13 09:20:20|7265.3|7253.3|7260.3|7248.3|7265.3|7253.3|7260.3|7248.3|1
1723540840000|2024-08-13 09:20:40|7257.3|7245.3|7259.9|7247.9|7259.9|7247.9|7257.3|7245.3|0
1723540850000|2024-08-13 09:20:50|7261.3|7249.3|7259.8|7247.8|7262|7250|7259.8|7247.8|4
1723540860000|2024-08-13 09:21:00|7260.3|7248.3|7260.2|7248.2|7261.8|7249.8|7259.3|7247.3|0
1723540870000|2024-08-13 09:21:10|7259.3|7247.3|7258.3|7246.3|7259.3|7247.3|7258.3|7246.3|0
1723540880000|2024-08-13 09:21:20|7258.1|7246.1|7254.8|7242.8|7258.1|7246.1|7254.8|7242.8|0
1723540890000|2024-08-13 09:21:30|7254.3|7242.3|7248.7|7236.7|7254.3|7242.3|7244.3|7232.3|0
1723540900000|2024-08-13 09:21:40|7247.3|7235.3|7250.3|7238.3|7251.1|7239.1|7247.3|7235.3|0
1723540910000|2024-08-13 09:21:50|7250.2|7238.2|7248.7|7236.7|7250.2|7238.2|7242.8|7230.8|0
1723540920000|2024-08-13 09:22:00|7247.7|7235.7|7250.3|7238.3|7251.2|7239.2|7246.8|7234.8|0
1723540930000|2024-08-13 09:22:10|7249.2|7237.2|7250.2|7238.2|7250.2|7238.2|7249.2|7237.2|0
1723540950000|2024-08-13 09:22:30|7249.2|7237.2|7249.2|7237.2|7249.2|7237.2|7249.2|7237.2|0
1723540960000|2024-08-13 09:22:40|7249.1|7237.1|7249.1|7237.1|7249.1|7237.1|7249.1|7237.1|0
1723540970000|2024-08-13 09:22:50|7249.2|7237.2|7248.7|7236.7|7249.2|7237.2|7248.7|7236.7|0
1723540980000|2024-08-13 09:23:00|7247.7|7235.7|7248.2|7236.2|7248.2|7236.2|7247.7|7235.7|0
1723541010000|2024-08-13 09:23:30|7247.8|7235.8|7232.2|7220.2|7247.8|7235.8|7227.6|7215.6|1
1723541020000|2024-08-13 09:23:40|7237.7|7225.7|7234.4|7222.4|7237.7|7225.7|7233.7|7221.7|1
1723541030000|2024-08-13 09:23:50|||||||||1
1723541040000|2024-08-13 09:24:00|7234.9|7222.9|7235.3|7223.3|7235.7|7223.7|7234.9|7222.9|13
1723541050000|2024-08-13 09:24:10|7235.2|7223.2|7234.8|7222.8|7235.2|7223.2|7234.8|7222.8|0
1723541070000|2024-08-13 09:24:30|7234.9|7222.9|7234.9|7222.9|7235.9|7223.9|7234.9|7222.9|0
1723541080000|2024-08-13 09:24:40|7234.8|7222.8|7235.1|7223.1|7235.1|7223.1|7234.7|7222.7|5
1723541130000|2024-08-13 09:25:30|7235.6|7223.6|7236.1|7224.1|7236.1|7224.1|7235.6|7223.6|0
1723541140000|2024-08-13 09:25:40|7236.2|7224.2|7236.1|7224.1|7236.2|7224.2|7236.1|7224.1|0
1723541150000|2024-08-13 09:25:50|7235.9|7223.9|7235.8|7223.8|7235.9|7223.9|7235.8|7223.8|0
1723541180000|2024-08-13 09:26:20|7235.7|7223.7|7235.7|7223.7|7235.7|7223.7|7235.7|7223.7|1
1723541190000|2024-08-13 09:26:30|7235.5|7223.5|7229.4|7217.4|7235.5|7223.5|7229.4|7217.4|0
1723541200000|2024-08-13 09:26:40|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|0
1723541210000|2024-08-13 09:26:50|7232.8|7220.8|7235.2|7223.2|7235.2|7223.2|7232.8|7220.8|0
1723541230000|2024-08-13 09:27:10|7238.7|7226.7|7235.7|7223.7|7238.7|7226.7|7235.7|7223.7|0
1723541240000|2024-08-13 09:27:20|7235.6|7223.6|7233|7221|7235.6|7223.6|7233|7221|1
1723541250000|2024-08-13 09:27:30|7232.5|7220.5|7232.4|7220.4|7232.5|7220.5|7231|7219|1
1723541260000|2024-08-13 09:27:40|7231.5|7219.5|7231.4|7219.4|7231.5|7219.5|7231.4|7219.4|4
1723541270000|2024-08-13 09:27:50|||||||||1
1723541280000|2024-08-13 09:28:00|7231.5|7219.5|7225.9|7213.9|7232.5|7220.5|7225.9|7213.9|0
1723541300000|2024-08-13 09:28:20|7225.8|7213.8|7226.3|7214.3|7229.3|7217.3|7225.8|7213.8|1
1723541310000|2024-08-13 09:28:30|7226.8|7214.8|7227.2|7215.2|7227.2|7215.2|7225.7|7213.7|1
1723541330000|2024-08-13 09:28:50|7227.1|7215.1|7225.7|7213.7|7227.1|7215.1|7225.7|7213.7|0
1723541340000|2024-08-13 09:29:00|7226.2|7214.2|7218.5|7206.5|7226.2|7214.2|7217.5|7205.5|1
1723541350000|2024-08-13 09:29:10|7218.4|7206.4|7217.9|7205.9|7218.4|7206.4|7217.9|7205.9|0
1723541360000|2024-08-13 09:29:20|7212.4|7200.4|7203|7191|7212.4|7200.4|7198.7|7186.7|0
1723541370000|2024-08-13 09:29:30|7211.9|7199.9|7206|7194|7211.9|7199.9|7206|7194|0
1723541380000|2024-08-13 09:29:40|7202.5|7196.5|7216.4|7204.4|7216.4|7204.4|7199.3|7187.3|5
1723541390000|2024-08-13 09:29:50|7216.5|7204.5|7208.9|7196.9|7217.9|7205.9|7208.4|7196.4|0
1723541400000|2024-08-13 09:30:00|7209|7197|7227.4|7215.4|7230.2|7218.2|7209|7197|0
1723541410000|2024-08-13 09:30:10|7227.9|7215.9|7234.7|7222.7|7234.9|7222.9|7227.9|7215.9|0
1723541420000|2024-08-13 09:30:20|7232.4|7220.4|7231.4|7219.4|7232.4|7220.4|7231.4|7219.4|0
1723541430000|2024-08-13 09:30:30|7231.5|7219.5|7232.5|7220.5|7232.8|7220.8|7230.4|7218.4|0
1723541440000|2024-08-13 09:30:40|7232.8|7220.8|7229.9|7217.9|7232.8|7220.8|7229.9|7217.9|0
1723541450000|2024-08-13 09:30:50|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|0
1723541460000|2024-08-13 09:31:00|7231.5|7219.5|7230.9|7218.9|7231.5|7219.5|7230.5|7218.5|0
1723541470000|2024-08-13 09:31:10|7231.1|7219.1|7234.8|7222.8|7235|7223|7231.1|7219.1|0
1723541480000|2024-08-13 09:31:20|7235.3|7223.3|7234.8|7222.8|7235.3|7223.3|7234.8|7222.8|0
1723541490000|2024-08-13 09:31:30|7234.7|7222.7|7234.3|7222.3|7234.7|7222.7|7234.3|7222.3|0
1723541500000|2024-08-13 09:31:40|7234.2|7222.2|7234.2|7222.2|7234.2|7222.2|7234.2|7222.2|0
1723541510000|2024-08-13 09:31:50|7236.9|7224.9|7235.8|7223.8|7236.9|7224.9|7235.8|7223.8|1
1723541520000|2024-08-13 09:32:00|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|4
1723541540000|2024-08-13 09:32:20|7236.7|7224.7|7236.8|7224.8|7237.2|7225.2|7236.7|7224.7|12
1723541550000|2024-08-13 09:32:30|7236.3|7224.3|7235.2|7223.2|7236.3|7224.3|7235.2|7223.2|2
1723541560000|2024-08-13 09:32:40|7235.1|7223.1|7235.5|7223.5|7235.6|7223.6|7234.1|7222.1|2
1723541570000|2024-08-13 09:32:50|7235|7223|7235|7223|7235|7223|7235|7223|0
1723541580000|2024-08-13 09:33:00|7234.4|7222.4|7233|7221|7239.8|7227.8|7232.1|7220.1|7
1723541590000|2024-08-13 09:33:10|7233.1|7221.1|7234|7222|7234|7222|7232.4|7220.4|6
1723541620000|2024-08-13 09:33:40|7233.8|7221.8|7233.6|7221.6|7233.8|7221.8|7233.6|7221.6|0
1723541630000|2024-08-13 09:33:50|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|0
1723541640000|2024-08-13 09:34:00|7233.4|7221.4|7236.8|7224.8|7236.8|7224.8|7233.4|7221.4|0
1723541650000|2024-08-13 09:34:10|7236.9|7224.9|7235.8|7223.8|7238.3|7226.3|7235.8|7223.8|0
1723541660000|2024-08-13 09:34:20|7235.7|7223.7|7235.7|7223.7|7235.7|7223.7|7235.7|7223.7|0
1723541670000|2024-08-13 09:34:30|7235.8|7223.8|7237.7|7225.7|7237.7|7225.7|7235.8|7223.8|0
1723541680000|2024-08-13 09:34:40|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|0
1723541710000|2024-08-13 09:35:10|7237.6|7225.6|7237.8|7225.8|7237.8|7225.8|7237.6|7225.6|1
1723541730000|2024-08-13 09:35:30|7239.2|7227.2|7239.7|7227.7|7239.7|7227.7|7239.1|7227.1|2
1723541740000|2024-08-13 09:35:40|7239.6|7227.6|7239.1|7227.1|7239.6|7227.6|7239.1|7227.1|1
1723541750000|2024-08-13 09:35:50|7232.5|7220.5|7238.3|7226.3|7238.3|7226.3|7232.5|7220.5|5
1723541760000|2024-08-13 09:36:00|7238.8|7226.8|7228.9|7216.9|7238.8|7226.8|7228.4|7216.4|1
1723541770000|2024-08-13 09:36:10|7229.3|7217.3|7229.5|7217.5|7229.5|7217.5|7229.3|7217.3|1
1723541780000|2024-08-13 09:36:20|7234.4|7222.4|7235.4|7223.4|7235.8|7223.8|7234.4|7222.4|0
1723541790000|2024-08-13 09:36:30|7234.4|7222.4|7232.6|7220.6|7234.4|7222.4|7231|7219|0
1723541800000|2024-08-13 09:36:40|7233.8|7221.8|7234.8|7222.8|7235.3|7223.3|7233.8|7221.8|0
1723541810000|2024-08-13 09:36:50|7235.3|7223.3|7234.3|7222.3|7235.3|7223.3|7234.3|7222.3|0
1723541820000|2024-08-13 09:37:00|7234.8|7222.8|7236.7|7224.7|7236.8|7224.8|7234.8|7222.8|0
1723541830000|2024-08-13 09:37:10|7237|7225|7239.3|7227.3|7241.6|7229.6|7237|7225|0
1723541850000|2024-08-13 09:37:30|7239.5|7227.5|7239.4|7227.4|7239.5|7227.5|7239.4|7227.4|0
1723541860000|2024-08-13 09:37:40|7239.5|7227.5|7239.5|7227.5|7239.5|7227.5|7239.5|7227.5|0
1723541880000|2024-08-13 09:38:00|7239.4|7227.4|7239.4|7227.4|7239.4|7227.4|7239.4|7227.4|0
1723541890000|2024-08-13 09:38:10|7238.4|7226.4|7237.3|7225.3|7238.4|7226.4|7237.3|7225.3|0
1723541900000|2024-08-13 09:38:20|7234.8|7222.8|7236.3|7224.3|7236.3|7224.3|7234.8|7222.8|0
1723541910000|2024-08-13 09:38:30|7235.8|7223.8|7236.3|7224.3|7236.3|7224.3|7235.8|7223.8|0
1723541920000|2024-08-13 09:38:40|7236|7224|7235.4|7223.4|7236|7224|7234.4|7222.4|4
1723541930000|2024-08-13 09:38:50|7234.9|7222.9|7235.7|7223.7|7235.7|7223.7|7234.9|7222.9|0
1723541940000|2024-08-13 09:39:00|7235.6|7223.6|7232.3|7220.3|7235.6|7223.6|7232.2|7220.2|1
1723541950000|2024-08-13 09:39:10|7233|7221|7232.1|7220.1|7233.5|7221.5|7232.1|7220.1|1
1723541960000|2024-08-13 09:39:20|7232.5|7220.5|7233.6|7221.6|7233.6|7221.6|7230.7|7218.7|1
1723541970000|2024-08-13 09:39:30|7233.7|7221.7|7233.7|7221.7|7233.7|7221.7|7233.5|7221.5|10
1723541980000|2024-08-13 09:39:40|7233.6|7221.6|7233|7221|7233.6|7221.6|7232.7|7220.7|0
1723542000000|2024-08-13 09:40:00|7233.2|7221.2|7233.1|7221.1|7233.2|7221.2|7233.1|7221.1|0
1723542030000|2024-08-13 09:40:30|7233|7221|7231.6|7219.6|7233|7221|7231.6|7219.6|0
1723542050000|2024-08-13 09:40:50|7232.6|7220.6|7233.1|7221.1|7233.1|7221.1|7232.6|7220.6|0
1723542060000|2024-08-13 09:41:00|7216.9|7204.9|7217|7205|7217|7205|7212.1|7200.1|1
1723542070000|2024-08-13 09:41:10|7217.5|7205.5|7217.4|7205.4|7217.5|7205.5|7217.4|7205.4|0
1723542080000|2024-08-13 09:41:20|7216.4|7204.4|7216.4|7204.4|7216.4|7204.4|7216.4|7204.4|0
1723542090000|2024-08-13 09:41:30|7216.3|7204.3|7214.9|7202.9|7217.7|7205.7|7214.8|7202.8|0
1723542100000|2024-08-13 09:41:40|7217.3|7205.3|7217.3|7205.3|7217.3|7205.3|7216.8|7204.8|0
1723542120000|2024-08-13 09:42:00|7217.2|7205.2|7216.2|7204.2|7217.2|7205.2|7216.2|7204.2|0
1723542130000|2024-08-13 09:42:10|7217.2|7205.2|7216.2|7204.2|7217.2|7205.2|7216.2|7204.2|0
1723542140000|2024-08-13 09:42:20|7216.4|7204.4|7219.2|7207.2|7219.2|7207.2|7216.4|7204.4|1
1723542150000|2024-08-13 09:42:30|7219.8|7207.8|7238.3|7226.3|7240.1|7228.1|7219.8|7207.8|7
1723542160000|2024-08-13 09:42:40|7237.8|7225.8|7237.6|7225.6|7237.9|7225.9|7237.6|7225.6|2
1723542170000|2024-08-13 09:42:50|7238.1|7226.1|7237.9|7225.9|7240.9|7228.9|7237.2|7225.2|0
1723542180000|2024-08-13 09:43:00|7237.7|7225.7|7237.8|7225.8|7238.2|7226.2|7237.7|7225.7|0
1723542190000|2024-08-13 09:43:10|7241.3|7229.3|7230.3|7218.3|7241.3|7229.3|7230.3|7218.3|0
1723542200000|2024-08-13 09:43:20|7230.1|7218.1|7228.5|7216.5|7230.4|7218.4|7227.2|7215.2|2
1723542210000|2024-08-13 09:43:30|7228.4|7216.4|7228.4|7216.4|7228.4|7216.4|7228.4|7216.4|0
1723542220000|2024-08-13 09:43:40|7230.4|7218.4|7232.5|7220.5|7232.5|7220.5|7230.4|7218.4|0
1723542230000|2024-08-13 09:43:50|7232.6|7220.6|7233.1|7221.1|7233.1|7221.1|7232.6|7220.6|0
1723542240000|2024-08-13 09:44:00|7231.5|7219.5|7234.5|7222.5|7234.5|7222.5|7231.5|7219.5|1
1723542250000|2024-08-13 09:44:10|7231.9|7219.9|7237.5|7225.5|7237.5|7225.5|7231.9|7219.9|1
1723542260000|2024-08-13 09:44:20|7238.3|7226.3|7238.3|7226.3|7238.3|7226.3|7238.3|7226.3|0
1723542290000|2024-08-13 09:44:50|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|0
1723542300000|2024-08-13 09:45:00|7236.7|7224.7|7235.8|7223.8|7236.7|7224.7|7232.8|7220.8|1
1723542310000|2024-08-13 09:45:10|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|0
1723542320000|2024-08-13 09:45:20|7236.2|7224.2|7235.7|7223.7|7236.2|7224.2|7235.7|7223.7|3
1723542330000|2024-08-13 09:45:30|7236.2|7224.2|7236.2|7224.2|7236.2|7224.2|7236.2|7224.2|0
1723542340000|2024-08-13 09:45:40|7237|7225|7238.5|7226.5|7239.5|7227.5|7237|7225|5
1723542350000|2024-08-13 09:45:50|7238.3|7226.3|7238.2|7226.2|7238.3|7226.3|7238.2|7226.2|0
1723542360000|2024-08-13 09:46:00|7238.3|7226.3|7238.3|7226.3|7238.3|7226.3|7238.3|7226.3|0
1723542370000|2024-08-13 09:46:10|7238.4|7226.4|7240.2|7228.2|7243.1|7231.1|7238.4|7226.4|0
1723542380000|2024-08-13 09:46:20|7240.5|7228.5|7254.7|7242.7|7254.7|7242.7|7240.5|7228.5|0
1723542390000|2024-08-13 09:46:30|7253.6|7241.6|7250.9|7238.9|7254.5|7242.5|7250.9|7238.9|0
1723542400000|2024-08-13 09:46:40|7249.4|7237.4|7252.5|7240.5|7252.5|7240.5|7246.9|7234.9|0
1723542410000|2024-08-13 09:46:50|7252.6|7240.6|7251.1|7239.1|7252.6|7240.6|7249.1|7237.1|0
1723542420000|2024-08-13 09:47:00|7251.2|7239.2|7255.3|7243.3|7255.7|7243.7|7251.2|7239.2|0
1723542430000|2024-08-13 09:47:10|7257.1|7245.1|7257.1|7245.1|7257.1|7245.1|7257.1|7245.1|1
1723542450000|2024-08-13 09:47:30|7257|7245|7257|7245|7257|7245|7257|7245|0
1723542460000|2024-08-13 09:47:40|7256.9|7244.9|7262|7250|7262|7250|7256.9|7244.9|3
1723542470000|2024-08-13 09:47:50|7262.3|7250.3|7263.8|7251.8|7264.8|7252.8|7262.3|7250.3|0
1723542480000|2024-08-13 09:48:00|7263.3|7251.3|7263.3|7251.3|7263.3|7251.3|7262.8|7250.8|0
1723542490000|2024-08-13 09:48:10|7263.2|7251.2|7263.2|7251.2|7263.2|7251.2|7263.2|7251.2|0
1723542510000|2024-08-13 09:48:30|7262.9|7250.9|7262.3|7250.3|7262.9|7250.9|7262.3|7250.3|4
1723542520000|2024-08-13 09:48:40|7261.9|7249.9|7257.2|7245.2|7261.9|7249.9|7257.2|7245.2|0
1723542530000|2024-08-13 09:48:50|7257.3|7245.3|7256.3|7244.3|7257.3|7245.3|7256.3|7244.3|0
1723542540000|2024-08-13 09:49:00|7256.2|7244.2|7254.7|7242.7|7256.2|7244.2|7254.7|7242.7|0
1723542550000|2024-08-13 09:49:10|7254.5|7242.5|7252.9|7240.9|7254.5|7242.5|7252.4|7240.4|1
1723542560000|2024-08-13 09:49:20|7252.2|7240.2|7254.4|7242.4|7256.7|7244.7|7252.2|7240.2|0
1723542570000|2024-08-13 09:49:30|7253|7241|7251.3|7239.3|7255.4|7243.4|7251.3|7239.3|1
1723542580000|2024-08-13 09:49:40|7249.3|7237.3|7252.4|7240.4|7252.4|7240.4|7249.3|7237.3|0
1723542590000|2024-08-13 09:49:50|7253.2|7241.2|7250.3|7238.3|7253.2|7241.2|7250.3|7238.3|0
1723542600000|2024-08-13 09:50:00|7250.1|7238.1|7249.6|7237.6|7250.1|7238.1|7246.8|7234.8|0
1723542610000|2024-08-13 09:50:10|7250.5|7238.5|7250.9|7238.9|7250.9|7242.8|7247.9|7235.9|7
1723542620000|2024-08-13 09:50:20|7248.8|7240.8|7248.8|7240.8|7248.8|7240.8|7248.8|7240.8|0
1723542630000|2024-08-13 09:50:30|7250.2|7242.2|7294.7|7282.7|7295.9|7286.8|7250.2|7241.3|16
1723542640000|2024-08-13 09:50:40|7294.8|7282.8|7299.4|7287.4|7299.9|7287.9|7294.8|7282.8|0
1723542650000|2024-08-13 09:50:50|7297.8|7285.8|7303.5|7291.5|7307.3|7295.3|7295.8|7283.8|0
1723542660000|2024-08-13 09:51:00|7301|7289|7302.5|7290.5|7303.3|7291.3|7298|7286|0
1723542670000|2024-08-13 09:51:10|7302|7290|7302.9|7290.9|7302.9|7290.9|7298.4|7286.4|0
1723542680000|2024-08-13 09:51:20|7303.9|7291.9|7303.3|7291.3|7304.4|7292.4|7301.9|7289.9|2
1723542690000|2024-08-13 09:51:30|7302.3|7290.3|7303.2|7291.2|7303.2|7294.4|7302.3|7290.3|1
1723542720000|2024-08-13 09:52:00|7302.2|7290.2|7302.1|7290.1|7302.2|7290.2|7302.1|7290.1|1
1723542730000|2024-08-13 09:52:10|7301.1|7289.1|7301.6|7289.6|7301.6|7289.6|7301.1|7289.1|0
1723542750000|2024-08-13 09:52:30|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|7298.7|7286.7|0
1723542760000|2024-08-13 09:52:40|7298.9|7286.9|7298.7|7286.7|7302.5|7290.5|7298.7|7286.7|0
1723542770000|2024-08-13 09:52:50|7303|7291|7298.5|7290.5|7303|7291|7298.5|7288.5|2
1723542780000|2024-08-13 09:53:00|7297.5|7289.5|7299.8|7287.8|7299.8|7289.5|7291.9|7280.2|1
1723542790000|2024-08-13 09:53:10|7298.4|7286.4|7298.4|7286.4|7298.4|7286.4|7298.4|7286.4|0
1723542810000|2024-08-13 09:53:30|7298.3|7286.3|7298.3|7286.3|7298.3|7286.3|7298.3|7286.3|0
1723542830000|2024-08-13 09:53:50|7300.6|7288.6|7300.7|7288.7|7300.7|7288.7|7300.6|7288.6|0
1723542840000|2024-08-13 09:54:00|7300.6|7288.6|7300.6|7288.6|7300.6|7288.6|7300.6|7288.6|1
1723542850000|2024-08-13 09:54:10|7300.7|7288.7|7301.2|7289.2|7301.2|7289.2|7300.7|7288.7|0
1723542860000|2024-08-13 09:54:20|7301.6|7289.6|7301.6|7289.6|7301.6|7289.6|7301.6|7289.6|0
1723542870000|2024-08-13 09:54:30|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|7299.1|7287.1|1
1723542880000|2024-08-13 09:54:40|7300.6|7288.6|7300.6|7288.6|7300.6|7288.6|7300.6|7288.6|1
1723542890000|2024-08-13 09:54:50|7300.5|7288.5|7302.8|7290.8|7302.8|7290.8|7300.5|7288.5|0
1723542910000|2024-08-13 09:55:10|7295.1|7283.1|7295.7|7283.7|7295.7|7283.7|7294.2|7282.2|1
1723542920000|2024-08-13 09:55:20|7297.6|7285.6|7296.7|7284.7|7297.6|7285.6|7296.7|7284.7|0
1723542930000|2024-08-13 09:55:30|7296.6|7284.6|7296.6|7284.6|7296.6|7284.6|7296.6|7284.6|0
1723542940000|2024-08-13 09:55:40|7295.6|7283.6|7290.4|7278.4|7295.6|7283.6|7290.4|7278.4|2
1723542950000|2024-08-13 09:55:50|7292.7|7280.7|7289.9|7277.9|7292.7|7280.7|7289.9|7277.9|0
1723542960000|2024-08-13 09:56:00|7287|7275|7281|7269|7287|7275|7281|7269|0
1723542970000|2024-08-13 09:56:10|7280.9|7268.9|7278.4|7266.4|7280.9|7268.9|7278.4|7266.4|0
1723542980000|2024-08-13 09:56:20|7278.3|7266.3|7278.3|7266.3|7278.3|7266.3|7278.3|7266.3|0
1723542990000|2024-08-13 09:56:30|7276.4|7264.4|7276.3|7264.3|7276.5|7264.5|7276.3|7264.3|1
1723543000000|2024-08-13 09:56:40|7276.4|7264.4|7276.4|7264.4|7276.4|7264.4|7276.4|7264.4|0
1723543010000|2024-08-13 09:56:50|7276.1|7264.1|7277.2|7265.2|7277.2|7265.2|7274.2|7262.2|0
1723543040000|2024-08-13 09:57:20|7277.3|7265.3|7278.2|7266.2|7278.2|7266.2|7277.3|7265.3|0
1723543050000|2024-08-13 09:57:30|7278|7266|7274.5|7262.5|7278|7266|7274.5|7262.5|1
1723543060000|2024-08-13 09:57:40|7275|7263|7275.1|7263.1|7275.1|7263.1|7275|7263|0
1723543070000|2024-08-13 09:57:50|7275|7263|7275|7263|7275|7263|7275|7263|0
1723543080000|2024-08-13 09:58:00|7272.5|7260.5|7272.5|7260.5|7272.5|7260.5|7272.5|7260.5|0
1723543090000|2024-08-13 09:58:10|7270.5|7258.5|7258.1|7246.1|7271.1|7259.1|7254.2|7242.2|5
1723543100000|2024-08-13 09:58:20|7258|7246|7259.9|7247.9|7266.5|7254.5|7256.9|7244.9|0
1723543110000|2024-08-13 09:58:30|7260.1|7248.1|7265.2|7253.2|7266.2|7254.2|7260.1|7248.1|1
1723543120000|2024-08-13 09:58:40|7264.2|7252.2|7266.7|7254.7|7267.7|7255.7|7264.2|7252.2|0
1723543130000|2024-08-13 09:58:50|7266.3|7254.3|7260.7|7248.7|7266.3|7254.3|7260.7|7248.7|2
1723543140000|2024-08-13 09:59:00|7267.3|7255.3|7272.6|7260.6|7274.5|7262.5|7264.4|7252.4|10
1723543150000|2024-08-13 09:59:10|7272|7260|7272.6|7260.6|7272.6|7260.6|7270.6|7258.6|0
1723543160000|2024-08-13 09:59:20|7273.1|7261.1|7283.5|7271.5|7283.5|7271.5|7267.7|7255.7|0
1723543170000|2024-08-13 09:59:30|7283.3|7271.3|7286.2|7274.2|7286.6|7274.6|7283|7271|1
1723543180000|2024-08-13 09:59:40|7286|7274|7287.4|7275.4|7287.7|7275.7|7281.6|7269.6|0
1723543190000|2024-08-13 09:59:50|7287.2|7275.2|7283.9|7271.9|7287.2|7275.2|7283.9|7271.9|0
1723543200000|2024-08-13 10:00:00|7282|7270|7282|7270|7283|7271|7282|7270|0
1723543220000|2024-08-13 10:00:20|7282.1|7270.1|7277.4|7265.4|7283|7271|7277.4|7265.4|0
1723543230000|2024-08-13 10:00:30|7277.3|7265.3|7280.7|7268.7|7280.8|7268.8|7277.3|7265.3|0
1723543240000|2024-08-13 10:00:40|7280.6|7268.6|7280.9|7268.9|7280.9|7268.9|7280.6|7268.6|2
1723543250000|2024-08-13 10:00:50|7281.4|7269.4|7280.9|7268.9|7281.4|7269.4|7280.9|7268.9|0
1723543260000|2024-08-13 10:01:00|7281|7269|7290.4|7278.4|7290.4|7278.4|7281|7269|0
1723543270000|2024-08-13 10:01:10|7287.4|7275.4|7287.9|7275.9|7287.9|7275.9|7287.4|7275.4|0
1723543280000|2024-08-13 10:01:20|7288.1|7276.1|7286.7|7274.7|7290.9|7278.9|7286.7|7274.7|1
1723543300000|2024-08-13 10:01:40|7286.6|7274.6|7286.6|7274.6|7286.6|7274.6|7286.6|7274.6|2
1723543310000|2024-08-13 10:01:50|7286.3|7274.3|7286.3|7274.3|7286.3|7274.3|7286.3|7274.3|3
1723543340000|2024-08-13 10:02:20|7286.2|7274.2|7286.1|7274.1|7286.2|7274.2|7286.1|7274.1|1
1723543360000|2024-08-13 10:02:40|7286|7274|7286|7274|7286|7274|7286|7274|0
1723543380000|2024-08-13 10:03:00|7286.1|7274.1|7286.1|7274.1|7286.1|7274.1|7286.1|7274.1|0
1723543390000|2024-08-13 10:03:10|7286|7274|7274.1|7262.1|7286|7274|7273.6|7261.6|0
1723543400000|2024-08-13 10:03:20|7275.1|7263.1|7273.9|7261.9|7275.1|7263.1|7273.9|7261.9|1
1723543410000|2024-08-13 10:03:30|7274.3|7262.3|7279.9|7267.9|7279.9|7267.9|7274.3|7262.3|0
1723543420000|2024-08-13 10:03:40|7279.4|7267.4|7279.4|7267.4|7279.4|7267.4|7279.4|7267.4|0
1723543430000|2024-08-13 10:03:50|7278.5|7266.5|7278.5|7266.5|7278.5|7266.5|7278.5|7266.5|0
1723543440000|2024-08-13 10:04:00|7278.4|7266.4|7278.4|7266.4|7278.4|7266.4|7278.4|7266.4|0
1723543450000|2024-08-13 10:04:10|7277.9|7265.9|7280.9|7268.9|7280.9|7268.9|7276.8|7264.8|3
1723543460000|2024-08-13 10:04:20|7280.7|7268.7|7277.5|7265.5|7281.2|7269.2|7274.2|7262.2|29
1723543470000|2024-08-13 10:04:30|7277.9|7265.9|7278.1|7266.1|7278.1|7266.1|7277.9|7265.9|4
1723543480000|2024-08-13 10:04:40|7278|7266|7279.5|7267.5|7280|7268|7278|7266|0
1723543490000|2024-08-13 10:04:50|7279.8|7267.8|7283.5|7271.5|7284|7272|7279.8|7267.8|0
1723543500000|2024-08-13 10:05:00|7284.5|7272.5|7284.2|7272.2|7286.7|7274.7|7284.2|7272.2|2
1723543510000|2024-08-13 10:05:10|7287.2|7275.2|7287.4|7275.4|7287.4|7275.4|7286.9|7274.9|0
1723543520000|2024-08-13 10:05:20|7287.3|7275.3|7279.9|7267.9|7287.3|7275.3|7279.7|7267.7|0
1723543530000|2024-08-13 10:05:30|7279|7267|7272.1|7260.1|7279|7267|7272.1|7260.1|0
1723543540000|2024-08-13 10:05:40|7272|7260|7271.9|7259.9|7272|7260|7270|7258|0
1723543550000|2024-08-13 10:05:50|7270.9|7258.9|7271.4|7259.4|7271.4|7259.4|7270.9|7258.9|0
1723543560000|2024-08-13 10:06:00|7271.5|7259.5|7272.9|7260.9|7272.9|7260.9|7271.5|7259.5|0
1723543570000|2024-08-13 10:06:10|7273.9|7261.9|7273.9|7261.9|7273.9|7261.9|7273.9|7261.9|0
1723543590000|2024-08-13 10:06:30|7273.8|7261.8|7273.2|7261.2|7273.8|7261.8|7273.2|7261.2|0
1723543600000|2024-08-13 10:06:40|7273.7|7261.7|7273.5|7261.5|7273.7|7261.7|7273.5|7261.5|0
1723543610000|2024-08-13 10:06:50|7275.5|7263.5|7275.5|7263.5|7275.5|7263.5|7275.5|7263.5|0
1723543620000|2024-08-13 10:07:00|7275.6|7263.6|7276.5|7264.5|7276.5|7264.5|7275.6|7263.6|0
1723543630000|2024-08-13 10:07:10|7276.6|7264.6|7279|7267|7279.5|7267.5|7276.6|7264.6|0
1723543650000|2024-08-13 10:07:30|7278.9|7266.9|7278.9|7266.9|7278.9|7266.9|7278.9|7266.9|0
1723543660000|2024-08-13 10:07:40|7277.9|7265.9|7277.9|7265.9|7277.9|7265.9|7277.9|7265.9|0
1723543680000|2024-08-13 10:08:00|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|0
1723543700000|2024-08-13 10:08:20|7277.5|7265.5|7276.1|7264.1|7277.5|7265.5|7276.1|7264.1|0
1723543710000|2024-08-13 10:08:30|7276|7264|7270.5|7258.5|7276|7264|7270.5|7258.5|0
1723543720000|2024-08-13 10:08:40|7268.1|7256.1|7267.5|7255.5|7268.1|7256.1|7267.5|7255.5|0
1723543740000|2024-08-13 10:09:00|7269.5|7257.5|7281.1|7269.1|7281.7|7269.7|7268.3|7256.3|10
1723543750000|2024-08-13 10:09:10|7281|7269|7282.5|7270.5|7283.1|7271.1|7280.8|7268.8|1
1723543760000|2024-08-13 10:09:20|7277.5|7265.5|7278.6|7266.6|7279.5|7267.5|7277.5|7265.5|0
1723543770000|2024-08-13 10:09:30|7278.5|7266.5|7277|7265|7278.8|7266.8|7277|7265|0
1723543830000|2024-08-13 10:10:30|7276.9|7264.9|7277.7|7265.7|7277.7|7265.7|7276.8|7264.8|0
1723543860000|2024-08-13 10:11:00|7277.8|7265.8|7280.2|7268.2|7280.2|7268.2|7277.8|7265.8|0
1723543890000|2024-08-13 10:11:30|7280.1|7268.1|7280.1|7268.1|7280.1|7268.1|7280.1|7268.1|0
1723543900000|2024-08-13 10:11:40|7280|7268|7280|7268|7280|7268|7280|7268|1
1723543920000|2024-08-13 10:12:00|7281.5|7269.5|7281.5|7269.5|7281.5|7269.5|7281.5|7269.5|0
1723543930000|2024-08-13 10:12:10|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|7281.4|7269.4|0
1723543960000|2024-08-13 10:12:40|7282.3|7270.3|7282.9|7270.9|7283.2|7271.2|7282.2|7270.2|7
1723543970000|2024-08-13 10:12:50|7282.8|7270.8|7282.8|7270.8|7283|7271|7282.7|7270.7|0
1723543980000|2024-08-13 10:13:00|7282.7|7270.7|7282.4|7270.4|7282.7|7270.7|7282.4|7270.4|0
1723544000000|2024-08-13 10:13:20|7282.5|7270.5|7282.1|7270.1|7282.5|7270.5|7282.1|7270.1|0
1723544010000|2024-08-13 10:13:30|7282.3|7270.3|7282.3|7270.3|7282.3|7270.3|7282.3|7270.3|1
1723544020000|2024-08-13 10:13:40|7282.2|7270.2|7282.2|7270.2|7282.2|7270.2|7282.2|7270.2|0
1723544060000|2024-08-13 10:14:20|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|0
1723544080000|2024-08-13 10:14:40|7282|7270|7282|7270|7282|7270|7282|7270|1
1723544090000|2024-08-13 10:14:50|7281.9|7269.9|7281.9|7269.9|7281.9|7269.9|7281.9|7269.9|0
1723544100000|2024-08-13 10:15:00|7280.4|7268.4|7280.4|7268.4|7280.4|7268.4|7280.4|7268.4|0
1723544110000|2024-08-13 10:15:10|7280.3|7268.3|7280.3|7268.3|7280.3|7268.3|7280.3|7268.3|0
1723544120000|2024-08-13 10:15:20|7280.4|7268.4|7280.3|7268.3|7280.4|7268.4|7280.3|7268.3|0
1723544130000|2024-08-13 10:15:30|7280.1|7268.1|7280.1|7268.1|7280.1|7268.1|7280.1|7268.1|0
1723544160000|2024-08-13 10:16:00|7280|7268|7280|7268|7280|7268|7280|7268|0
1723544180000|2024-08-13 10:16:20|7279.9|7267.9|7279.9|7267.9|7279.9|7267.9|7279.9|7267.9|1
1723544200000|2024-08-13 10:16:40|7279.4|7267.4|7279.4|7267.4|7279.4|7267.4|7279.4|7267.4|0
1723544240000|2024-08-13 10:17:20|7280.3|7268.3|7280.3|7268.3|7280.3|7268.3|7280.3|7268.3|2
1723544250000|2024-08-13 10:17:30|7281.2|7269.2|7281.2|7269.2|7281.2|7269.2|7281.2|7269.2|9
1723544260000|2024-08-13 10:17:40|7285.9|7273.9|7286.3|7274.3|7286.3|7274.3|7281.8|7269.8|14
1723544270000|2024-08-13 10:17:50|7286|7274|7288|7276|7288|7276|7286|7274|2
1723544280000|2024-08-13 10:18:00|7293|7281|7291.5|7279.5|7293|7281|7290.5|7278.5|0
1723544290000|2024-08-13 10:18:10|7291.3|7279.3|7291.3|7279.3|7291.3|7279.3|7291.3|7279.3|0
1723544300000|2024-08-13 10:18:20|7291.2|7279.2|7290.1|7278.1|7292.2|7280.2|7290.1|7278.1|0
1723544320000|2024-08-13 10:18:40|7290.6|7278.6|7290.1|7278.1|7290.6|7278.6|7290.1|7278.1|0
1723544340000|2024-08-13 10:19:00|7289.8|7277.8|7286.1|7274.1|7289.8|7277.8|7286.1|7274.1|0
1723544350000|2024-08-13 10:19:10|7286|7274|7285.9|7273.9|7286|7274|7285.9|7273.9|0
1723544360000|2024-08-13 10:19:20|7285.8|7273.8|7285.8|7273.8|7285.8|7273.8|7285.8|7273.8|0
1723544380000|2024-08-13 10:19:40|7286.3|7274.3|7286.3|7274.3|7286.3|7274.3|7286.3|7274.3|0
1723544390000|2024-08-13 10:19:50|7285.8|7273.8|7285.8|7273.8|7285.8|7273.8|7285.8|7273.8|0
1723544410000|2024-08-13 10:20:10|7286.7|7274.7|7286.6|7274.6|7286.9|7274.9|7286.6|7274.6|2
1723544430000|2024-08-13 10:20:30|7286.5|7274.5|7286.5|7274.5|7286.5|7274.5|7286.5|7274.5|0
1723544440000|2024-08-13 10:20:40|7286.6|7274.6|7286.6|7274.6|7286.6|7274.6|7286.6|7274.6|0
1723544470000|2024-08-13 10:21:10|7286.7|7274.7|7287.9|7275.9|7288|7276|7286.7|7274.7|0
1723544480000|2024-08-13 10:21:20|7288.4|7276.4|7288.4|7276.4|7288.4|7276.4|7288.4|7276.4|0
1723544490000|2024-08-13 10:21:30|7288.3|7276.3|7287.9|7275.9|7288.3|7276.3|7287.9|7275.9|0
1723544510000|2024-08-13 10:21:50|7286.9|7274.9|7286.8|7274.8|7286.9|7274.9|7286.8|7274.8|0
1723544520000|2024-08-13 10:22:00|7285.4|7273.4|7285.4|7273.4|7285.4|7273.4|7285.4|7273.4|0
1723544530000|2024-08-13 10:22:10|7285.3|7273.3|7285.3|7273.3|7285.3|7273.3|7285.3|7273.3|1
1723544570000|2024-08-13 10:22:50|7285.4|7273.4|7284.3|7272.3|7287.8|7275.8|7284.3|7272.3|0
1723544590000|2024-08-13 10:23:10|7284.1|7272.1|7285|7273|7285|7273|7284.1|7272.1|4
1723544600000|2024-08-13 10:23:20|7284.5|7272.5|7284.5|7272.5|7284.5|7272.5|7284.5|7272.5|0
1723544610000|2024-08-13 10:23:30|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|0
1723544620000|2024-08-13 10:23:40|7283.5|7271.5|7283.5|7271.5|7283.5|7271.5|7283.5|7271.5|0
1723544630000|2024-08-13 10:23:50|7283.4|7271.4|7283.4|7271.4|7283.4|7271.4|7283.4|7271.4|0
1723544680000|2024-08-13 10:24:40|7283.2|7271.2|7274.1|7262.1|7283.2|7271.2|7274.1|7262.1|0
1723544690000|2024-08-13 10:24:50|7275.6|7263.6|7277|7265|7277|7265|7275.6|7263.6|0
1723544700000|2024-08-13 10:25:00|7275.5|7263.5|7277.4|7265.4|7277.4|7265.4|7275.5|7263.5|0
1723544710000|2024-08-13 10:25:10|7275.8|7263.8|7271.3|7259.3|7275.8|7263.8|7270.2|7258.2|1
1723544720000|2024-08-13 10:25:20|7271.2|7259.2|7269.3|7257.3|7271.2|7259.2|7269.3|7257.3|0
1723544750000|2024-08-13 10:25:50|7269.1|7257.1|7269.1|7257.1|7269.1|7257.1|7269.1|7257.1|0
1723544760000|2024-08-13 10:26:00|7265.1|7253.1|7264.6|7252.6|7265.1|7253.1|7264.6|7252.6|1
1723544770000|2024-08-13 10:26:10|7262.1|7250.1|7266.1|7254.1|7266.1|7254.1|7262.1|7250.1|0
1723544780000|2024-08-13 10:26:20|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|0
1723544790000|2024-08-13 10:26:30|7268.6|7256.6|7267.1|7255.1|7268.6|7256.6|7267.1|7255.1|0
1723544800000|2024-08-13 10:26:40|7268.1|7256.1|7268|7256|7268.1|7256.1|7268|7256|0
1723544810000|2024-08-13 10:26:50|7267.1|7255.1|7269.4|7257.4|7269.4|7257.4|7267|7255|2
1723544820000|2024-08-13 10:27:00|7268|7256|7268|7256|7268|7256|7268|7256|0
1723544830000|2024-08-13 10:27:10|7267.9|7255.9|7267.8|7255.8|7267.9|7255.9|7267.8|7255.8|5
1723544840000|2024-08-13 10:27:20|7266.7|7254.7|7271.1|7259.1|7271.8|7259.8|7266.7|7254.7|15
1723544850000|2024-08-13 10:27:30|7270.6|7258.6|7270.6|7258.6|7270.6|7258.6|7270.6|7258.6|0
1723544860000|2024-08-13 10:27:40|7270.5|7258.5|7269.9|7257.9|7270.5|7258.5|7269.6|7257.6|0
1723544870000|2024-08-13 10:27:50|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|0
1723544880000|2024-08-13 10:28:00|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|0
1723544890000|2024-08-13 10:28:10|7268.9|7256.9|7271.8|7259.8|7271.8|7259.8|7268.9|7256.9|0
1723544900000|2024-08-13 10:28:20|7270.8|7258.8|7270.3|7258.3|7270.8|7258.8|7269.8|7257.8|0
1723544910000|2024-08-13 10:28:30|7270.8|7258.8|7273.8|7261.8|7273.8|7261.8|7270.8|7258.8|0
1723544940000|2024-08-13 10:29:00|7273.7|7261.7|7272.7|7260.7|7273.7|7261.7|7272.7|7260.7|1
1723544950000|2024-08-13 10:29:10|7273.7|7261.7|7273.2|7261.2|7273.7|7261.7|7273.2|7261.2|0
1723544970000|2024-08-13 10:29:30|7275.2|7263.2|7273.6|7261.6|7275.2|7263.2|7273.6|7261.6|8
1723544980000|2024-08-13 10:29:40|7274.1|7262.1|7274.1|7262.1|7274.1|7262.1|7274.1|7262.1|6
1723545000000|2024-08-13 10:30:00|||||||||1
1723545010000|2024-08-13 10:30:10|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|3
1723545020000|2024-08-13 10:30:20|7269.1|7257.1|7270|7258|7270.1|7258.1|7269.1|7257.1|0
1723545030000|2024-08-13 10:30:30|7268.6|7256.6|7267.1|7255.1|7268.6|7256.6|7267.1|7255.1|1
1723545040000|2024-08-13 10:30:40|7267.6|7255.6|7271.6|7259.6|7271.6|7259.6|7267.1|7255.1|0
1723545060000|2024-08-13 10:31:00|||||||||2
1723545070000|2024-08-13 10:31:10|7270.5|7258.5|7271.9|7259.9|7271.9|7259.9|7270.5|7258.5|9
1723545080000|2024-08-13 10:31:20|7272|7260|7272|7260|7272|7260|7272|7260|0
1723545090000|2024-08-13 10:31:30|7271.5|7259.5|7273.5|7261.5|7273.5|7261.5|7270.5|7258.5|0
1723545120000|2024-08-13 10:32:00|7273.3|7261.3|7273.1|7261.1|7273.3|7261.3|7273.1|7261.1|1
1723545130000|2024-08-13 10:32:10|7273|7261|7272.1|7260.1|7273|7261|7272.1|7260.1|2
1723545150000|2024-08-13 10:32:30|7272.6|7260.6|7272.6|7260.6|7272.6|7260.6|7272.6|7260.6|0
1723545180000|2024-08-13 10:33:00|7272.5|7260.5|7272.6|7260.6|7273|7261|7272.5|7260.5|5
1723545190000|2024-08-13 10:33:10|7273|7261|7273|7261|7273|7261|7273|7261|0
1723545200000|2024-08-13 10:33:20|7271.9|7259.9|7271.9|7259.9|7271.9|7259.9|7271.9|7259.9|2
1723545210000|2024-08-13 10:33:30|7271.2|7259.2|7258.9|7246.9|7271.2|7259.2|7258.9|7246.9|0
1723545220000|2024-08-13 10:33:40|7260.2|7248.2|7257.4|7245.4|7260.2|7248.2|7257.4|7245.4|0
1723545230000|2024-08-13 10:33:50|7257.2|7245.2|7250.4|7238.4|7257.2|7245.2|7250.4|7238.4|0
1723545240000|2024-08-13 10:34:00|7251.9|7239.9|7251.9|7239.9|7251.9|7239.9|7251.9|7239.9|0
1723545250000|2024-08-13 10:34:10|7251.8|7239.8|7251.8|7239.8|7251.8|7239.8|7251.8|7239.8|2
1723545260000|2024-08-13 10:34:20|7251.6|7239.6|7251.5|7239.5|7251.6|7239.6|7251.5|7239.5|4
1723545270000|2024-08-13 10:34:30|7252.5|7240.5|7252|7240|7252.5|7240.5|7252|7240|0
1723545280000|2024-08-13 10:34:40|||||||||1
1723545290000|2024-08-13 10:34:50|7251.9|7239.9|7251.9|7239.9|7251.9|7239.9|7251.9|7239.9|0
1723545300000|2024-08-13 10:35:00|7250.4|7238.4|7249.5|7237.5|7250.4|7238.4|7249.5|7237.5|0
1723545310000|2024-08-13 10:35:10|7249.9|7237.9|7250.7|7238.7|7251|7239|7249|7237|36
1723545320000|2024-08-13 10:35:20|7250.3|7238.3|7240.7|7228.7|7250.3|7238.3|7235.8|7223.8|3
1723545330000|2024-08-13 10:35:30|7239.3|7227.3|7225.9|7213.9|7240.1|7228.1|7224.9|7212.9|2
1723545340000|2024-08-13 10:35:40|7230.8|7218.8|7233.6|7221.6|7233.8|7221.8|7230.8|7218.8|0
1723545350000|2024-08-13 10:35:50|7233.5|7221.5|7236.8|7224.8|7237.2|7225.2|7233.4|7221.4|9
1723545360000|2024-08-13 10:36:00|7236.9|7224.9|7243.6|7231.6|7244.6|7232.6|7236.9|7224.9|0
1723545370000|2024-08-13 10:36:10|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|0
1723545380000|2024-08-13 10:36:20|7243.6|7231.6|7245.6|7233.6|7245.6|7233.6|7243.6|7231.6|0
1723545390000|2024-08-13 10:36:30|7246.1|7234.1|7245.6|7233.6|7246.1|7234.1|7245.6|7233.6|0
1723545400000|2024-08-13 10:36:40|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|0
1723545410000|2024-08-13 10:36:50|7236.6|7224.6|7234.4|7222.4|7237.2|7225.2|7233.9|7221.9|1
1723545420000|2024-08-13 10:37:00|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|0
1723545430000|2024-08-13 10:37:10|7234.1|7222.1|7234|7222|7234.6|7222.6|7234|7222|1
1723545440000|2024-08-13 10:37:20|7238.9|7226.9|7236.7|7224.7|7238.9|7226.9|7234.6|7222.6|2
1723545450000|2024-08-13 10:37:30|7236.8|7224.8|7242.7|7230.7|7242.7|7230.7|7236.8|7224.8|0
1723545460000|2024-08-13 10:37:40|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|0
1723545470000|2024-08-13 10:37:50|7243.6|7231.6|7242.6|7230.6|7244.4|7232.4|7242.5|7230.5|0
1723545480000|2024-08-13 10:38:00|7242.2|7230.2|7234.9|7222.9|7242.2|7230.2|7234.9|7222.9|2
1723545490000|2024-08-13 10:38:10|7235.9|7223.9|7230|7218|7235.9|7223.9|7228.9|7216.9|1
1723545500000|2024-08-13 10:38:20|7232.8|7220.8|7240.4|7228.4|7242.4|7230.4|7232.8|7220.8|1
1723545510000|2024-08-13 10:38:30|7239.4|7227.4|7243.1|7231.1|7243.1|7231.1|7239.4|7227.4|1
1723545520000|2024-08-13 10:38:40|7242.1|7230.1|7237.1|7225.1|7242.1|7230.1|7237.1|7225.1|0
1723545530000|2024-08-13 10:38:50|7237.2|7225.2|7240.9|7228.9|7241.1|7229.1|7237.2|7225.2|4
1723545540000|2024-08-13 10:39:00|7240.8|7228.8|7235|7223|7240.8|7228.8|7234.3|7222.3|1
1723545550000|2024-08-13 10:39:10|7234.9|7222.9|7233.1|7221.1|7240.4|7228.4|7230.7|7218.7|0
1723545560000|2024-08-13 10:39:20|7230.9|7222.9|7225.7|7213.7|7230.9|7222.9|7221.4|7209.4|2
1723545570000|2024-08-13 10:39:30|7225.2|7213.2|7228.3|7216.3|7230.3|7218.3|7223.3|7211.3|2
1723545580000|2024-08-13 10:39:40|7228.2|7216.2|7221.3|7209.3|7228.2|7216.2|7221.3|7209.3|0
1723545590000|2024-08-13 10:39:50|7221.1|7209.1|7220.9|7208.9|7221.1|7209.1|7220.4|7208.4|0
1723545600000|2024-08-13 10:40:00|7220.8|7208.8|7220.9|7208.9|7220.9|7208.9|7220.8|7208.8|0
1723545610000|2024-08-13 10:40:10|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|0
1723545620000|2024-08-13 10:40:20|7220.2|7208.2|7215.6|7203.6|7220.5|7208.5|7214.2|7202.2|2
1723545630000|2024-08-13 10:40:30|7216.1|7204.1|7216.7|7204.7|7218.2|7206.2|7216.1|7204.1|0
1723545640000|2024-08-13 10:40:40|7215.2|7203.2|7215.1|7203.1|7215.2|7203.2|7214.2|7202.2|0
1723545650000|2024-08-13 10:40:50|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|0
1723545660000|2024-08-13 10:41:00|7214.3|7202.3|7214.1|7202.1|7214.3|7202.3|7207.2|7195.2|1
1723545670000|2024-08-13 10:41:10|7214.6|7202.6|7214.6|7202.6|7215|7203|7214.6|7202.6|0
1723545690000|2024-08-13 10:41:30|7214.5|7202.5|7214.5|7202.5|7214.5|7202.5|7214.5|7202.5|0
1723545700000|2024-08-13 10:41:40|7213.6|7201.6|7213.7|7201.7|7213.7|7201.7|7213.6|7201.6|3
1723545710000|2024-08-13 10:41:50|7213.6|7201.6|7214.5|7202.5|7215.1|7203.1|7213.6|7201.6|6
1723545720000|2024-08-13 10:42:00|7214.6|7202.6|7221.1|7209.1|7221.1|7209.1|7214.6|7202.6|0
1723545730000|2024-08-13 10:42:10|7220.6|7208.6|7226.3|7214.3|7226.3|7214.3|7220.6|7208.6|10
1723545740000|2024-08-13 10:42:20|7226.2|7214.2|7226.6|7214.6|7226.6|7214.6|7225.2|7213.2|0
1723545750000|2024-08-13 10:42:30|7226.5|7214.5|7226.6|7214.6|7226.6|7214.6|7226.5|7214.5|0
1723545760000|2024-08-13 10:42:40|7226.7|7214.7|7226.7|7214.7|7227.2|7215.2|7226.7|7214.7|0
1723545770000|2024-08-13 10:42:50|7226.6|7214.6|7226.4|7214.4|7226.6|7214.6|7226.4|7214.4|0
1723545780000|2024-08-13 10:43:00|7226.5|7214.5|7226.5|7214.5|7226.5|7214.5|7226.5|7214.5|0
1723545790000|2024-08-13 10:43:10|7226.6|7214.6|7227.6|7215.6|7227.6|7215.6|7226.6|7214.6|0
1723545800000|2024-08-13 10:43:20|7227.5|7215.5|7228.6|7216.6|7228.6|7216.6|7227.1|7215.1|0
1723545810000|2024-08-13 10:43:30|7228.4|7216.4|7224.3|7212.3|7228.4|7216.4|7224.3|7212.3|2
1723545830000|2024-08-13 10:43:50|7219.6|7207.6|7217.3|7205.3|7219.6|7207.6|7213.6|7201.6|2
1723545840000|2024-08-13 10:44:00|7217.1|7205.1|7213.7|7201.7|7217.1|7205.1|7213.2|7201.2|0
1723545850000|2024-08-13 10:44:10|7213.9|7201.9|7217.2|7205.2|7217.7|7205.7|7213.9|7201.9|3
1723545860000|2024-08-13 10:44:20|7217.1|7205.1|7216.1|7204.1|7218.2|7206.2|7216.1|7204.1|1
1723545870000|2024-08-13 10:44:30|7217.1|7205.1|7217.1|7205.1|7217.1|7205.1|7217.1|7205.1|0
1723545880000|2024-08-13 10:44:40|7217.4|7205.4|7221.1|7209.1|7221.1|7209.1|7217.4|7205.4|0
1723545890000|2024-08-13 10:44:50|7221|7209|7221|7209|7221|7209|7221|7209|0
1723545900000|2024-08-13 10:45:00|7221.1|7209.1|7220.5|7208.5|7224.9|7212.9|7220.5|7208.5|0
1723545910000|2024-08-13 10:45:10|7221|7209|7221.5|7209.5|7221.5|7209.5|7221|7209|0
1723545930000|2024-08-13 10:45:30|7221.3|7209.3|7220.4|7208.4|7221.3|7209.3|7220.4|7208.4|0
1723545940000|2024-08-13 10:45:40|7220.2|7208.2|7215.9|7203.9|7220.2|7208.2|7215.9|7203.9|3
1723545950000|2024-08-13 10:45:50|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|0
1723545960000|2024-08-13 10:46:00|7215.9|7203.9|7217|7205|7217.4|7205.4|7215.9|7203.9|3
1723545970000|2024-08-13 10:46:10|7217.9|7205.9|7215.4|7203.4|7217.9|7205.9|7212|7200|1
1723545980000|2024-08-13 10:46:20|7214.9|7202.9|7208.5|7196.5|7215.9|7203.9|7208.5|7196.5|0
1723546000000|2024-08-13 10:46:40|7210.9|7198.9|7209|7197|7210.9|7198.9|7209|7197|0
1723546010000|2024-08-13 10:46:50|7199.6|7187.6|7201.4|7189.4|7203.6|7191.6|7199.6|7187.6|1
1723546020000|2024-08-13 10:47:00|7201.3|7189.3|7195.9|7183.9|7201.3|7189.3|7195.9|7183.9|0
1723546030000|2024-08-13 10:47:10|7196|7184|7194.3|7182.3|7197.9|7185.9|7194.3|7182.3|1
1723546040000|2024-08-13 10:47:20|7194.4|7182.4|7193.8|7181.8|7194.4|7182.4|7192.3|7180.3|0
1723546050000|2024-08-13 10:47:30|7192.3|7180.3|7193.2|7181.2|7194.3|7182.3|7191.9|7179.9|0
1723546070000|2024-08-13 10:47:50|7193.8|7181.8|7194.7|7182.7|7194.7|7182.7|7193.8|7181.8|0
1723546080000|2024-08-13 10:48:00|7194.2|7182.2|7194.2|7182.2|7194.2|7182.2|7194.2|7182.2|0
1723546110000|2024-08-13 10:48:30|7194|7182|7194.1|7182.1|7194.2|7182.2|7188.7|7176.7|2
1723546140000|2024-08-13 10:49:00|7193.6|7181.6|7191.1|7179.1|7193.6|7181.6|7191.1|7179.1|0
1723546150000|2024-08-13 10:49:10|7190.7|7178.7|7199.1|7187.1|7199.2|7187.2|7190.7|7178.7|0
1723546160000|2024-08-13 10:49:20|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|2
1723546170000|2024-08-13 10:49:30|7201.5|7189.5|7200.6|7188.6|7201.5|7189.5|7200.6|7188.6|11
1723546180000|2024-08-13 10:49:40|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|0
1723546190000|2024-08-13 10:49:50|7201.4|7189.4|7201.4|7189.4|7201.4|7189.4|7201.4|7189.4|4
1723546210000|2024-08-13 10:50:10|7200.9|7188.9|7201.4|7189.4|7201.4|7189.4|7200.9|7188.9|0
1723546240000|2024-08-13 10:50:40|7201.2|7189.2|7204.4|7192.4|7204.4|7192.4|7199.4|7187.4|0
1723546250000|2024-08-13 10:50:50|7205.4|7193.4|7205.3|7193.3|7205.4|7193.4|7204.9|7192.9|0
1723546260000|2024-08-13 10:51:00|7204.9|7192.9|7205.4|7193.4|7205.4|7193.4|7204.9|7192.9|1
1723546270000|2024-08-13 10:51:10|||||||||1
1723546280000|2024-08-13 10:51:20|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|0
1723546300000|2024-08-13 10:51:40|7203.8|7191.8|7204.8|7192.8|7204.8|7192.8|7203.8|7191.8|0
1723546310000|2024-08-13 10:51:50|7203.8|7191.8|7203.8|7191.8|7203.8|7191.8|7203.8|7191.8|0
1723546320000|2024-08-13 10:52:00|7207.3|7195.3|7214.8|7202.8|7215.8|7203.8|7207.3|7195.3|0
1723546330000|2024-08-13 10:52:10|7214.9|7202.9|7216.8|7204.8|7216.8|7204.8|7214.9|7202.9|0
1723546340000|2024-08-13 10:52:20|7216.7|7204.7|7216.7|7204.7|7216.7|7204.7|7216.7|7204.7|0
1723546350000|2024-08-13 10:52:30|7217.2|7205.2|7217.1|7205.1|7217.2|7205.2|7217.1|7205.1|1
1723546360000|2024-08-13 10:52:40|7216.6|7204.6|7213.2|7201.2|7216.6|7204.6|7213.2|7201.2|1
1723546370000|2024-08-13 10:52:50|7213.1|7201.1|7213.1|7201.1|7213.1|7201.1|7213.1|7201.1|0
1723546390000|2024-08-13 10:53:10|||||||||2
1723546400000|2024-08-13 10:53:20|7211.1|7199.1|7211.3|7199.3|7211.3|7199.3|7210.6|7198.6|6
1723546410000|2024-08-13 10:53:30|7211.2|7199.2|7207.7|7195.7|7211.2|7199.2|7207.7|7195.7|0
1723546450000|2024-08-13 10:54:10|7207.6|7195.6|7207.2|7195.2|7207.6|7195.6|7207.1|7195.1|1
1723546460000|2024-08-13 10:54:20|7207.3|7195.3|7207.3|7195.3|7207.3|7195.3|7207.3|7195.3|0
1723546470000|2024-08-13 10:54:30|7207.2|7195.2|7206.7|7194.7|7207.2|7195.2|7206.2|7194.2|0
1723546480000|2024-08-13 10:54:40|7207.7|7195.7|7205.7|7193.7|7208|7196|7205.7|7193.7|0
1723546490000|2024-08-13 10:54:50|7205.1|7193.1|7205.1|7193.1|7205.1|7193.1|7205.1|7193.1|3
1723546500000|2024-08-13 10:55:00|7203.7|7191.7|7199.8|7187.8|7203.7|7191.7|7199.8|7187.8|0
1723546510000|2024-08-13 10:55:10|7199.6|7187.6|7194.8|7182.8|7199.6|7187.6|7194.8|7182.8|0
1723546520000|2024-08-13 10:55:20|7194.6|7182.6|7198.2|7186.2|7198.3|7186.3|7190.2|7178.2|1
1723546530000|2024-08-13 10:55:30|7197.7|7185.7|7200.4|7188.4|7200.4|7188.4|7197.7|7185.7|1
1723546560000|2024-08-13 10:56:00|7200.3|7188.3|7200.6|7188.6|7200.6|7188.6|7200.3|7188.3|7
1723546580000|2024-08-13 10:56:20|7199.5|7187.5|7200.5|7188.5|7200.6|7188.6|7199.1|7187.1|0
1723546600000|2024-08-13 10:56:40|7200.6|7188.6|7200.8|7188.8|7200.8|7188.8|7200.6|7188.6|4
1723546610000|2024-08-13 10:56:50|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|0
1723546620000|2024-08-13 10:57:00|7200.6|7188.6|7195.7|7183.7|7200.6|7188.6|7195.7|7183.7|0
1723546630000|2024-08-13 10:57:10|7195.6|7183.6|7191.2|7179.2|7195.6|7183.6|7181.2|7169.2|0
1723546640000|2024-08-13 10:57:20|7187.3|7175.3|7183.9|7171.9|7187.3|7175.3|7182.5|7170.5|0
1723546650000|2024-08-13 10:57:30|7182.5|7170.5|7184.4|7172.4|7189.6|7177.6|7182.5|7170.5|0
1723546670000|2024-08-13 10:57:50|7192.5|7180.5|7194|7182|7194|7182|7192.5|7180.5|0
1723546690000|2024-08-13 10:58:10|7194.1|7182.1|7195|7183|7196.5|7184.5|7194.1|7182.1|0
1723546710000|2024-08-13 10:58:30|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|7194.4|7182.4|0
1723546720000|2024-08-13 10:58:40|7194.9|7182.9|7194.1|7182.1|7194.9|7182.9|7194.1|7182.1|0
1723546740000|2024-08-13 10:59:00|7193.6|7181.6|7195|7183|7195|7183|7193.6|7181.6|6
1723546750000|2024-08-13 10:59:10|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|0
1723546760000|2024-08-13 10:59:20|7196|7184|7196|7184|7196.5|7184.5|7195.5|7183.5|1
1723546770000|2024-08-13 10:59:30|7193.5|7181.5|7191.5|7179.5|7193.5|7181.5|7191.5|7179.5|0
1723546780000|2024-08-13 10:59:40|7190.5|7178.5|7193.1|7181.1|7194.9|7182.9|7190.5|7178.5|12
1723546790000|2024-08-13 10:59:50|7193.2|7181.2|7187.9|7175.9|7193.2|7181.2|7187.9|7175.9|1
1723546800000|2024-08-13 11:00:00|7186.4|7174.4|7188.7|7176.7|7194|7182|7185|7173|0
1723546810000|2024-08-13 11:00:10|7188.8|7176.8|7189.9|7177.9|7190|7178|7188.8|7176.8|13
1723546820000|2024-08-13 11:00:20|7188.9|7176.9|7189.8|7177.8|7189.8|7177.8|7188.9|7176.9|2
1723546830000|2024-08-13 11:00:30|7189.6|7177.6|7188.6|7176.6|7190.8|7178.8|7188.3|7176.3|2
1723546840000|2024-08-13 11:00:40|7188.7|7176.7|7189.4|7177.4|7189.4|7177.4|7188.7|7176.7|3
1723546850000|2024-08-13 11:00:50|7189.3|7177.3|7191.5|7179.5|7191.5|7179.5|7188.9|7176.9|0
1723546860000|2024-08-13 11:01:00|7191.6|7179.6|7193.9|7181.9|7194.9|7182.9|7191.4|7179.4|3
1723546870000|2024-08-13 11:01:10|7193.8|7181.8|7190.4|7178.4|7196.4|7184.4|7190.4|7178.4|3
1723546880000|2024-08-13 11:01:20|7190.3|7178.3|7190|7178|7191.2|7179.2|7190|7178|0
1723546890000|2024-08-13 11:01:30|7192|7180|7192.9|7180.9|7193|7181|7191.9|7179.9|0
1723546900000|2024-08-13 11:01:40|7199.3|7187.3|7200.2|7188.2|7200.7|7188.7|7199.3|7187.3|0
1723546910000|2024-08-13 11:01:50|7201.2|7189.2|7200.2|7188.2|7201.2|7189.2|7200.2|7188.2|0
1723546920000|2024-08-13 11:02:00|7200.4|7188.4|7200.2|7188.2|7200.4|7188.4|7200.2|7188.2|3
1723546930000|2024-08-13 11:02:10|7200.1|7188.1|7200.2|7188.2|7200.2|7188.2|7200.1|7188.1|3
1723546940000|2024-08-13 11:02:20|7199.9|7187.9|7199.9|7187.9|7199.9|7187.9|7199.9|7187.9|2
1723546960000|2024-08-13 11:02:40|7200|7188|7200|7188|7200|7188|7199.9|7187.9|0
1723546970000|2024-08-13 11:02:50|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|0
1723546980000|2024-08-13 11:03:00|||||||||1
1723546990000|2024-08-13 11:03:10|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|0
1723547010000|2024-08-13 11:03:30|7200.5|7188.5|7203.9|7191.9|7205.1|7193.1|7200.5|7188.5|7
1723547020000|2024-08-13 11:03:40|7204|7192|7204.8|7192.8|7206.4|7194.4|7204|7192|0
1723547030000|2024-08-13 11:03:50|7204.7|7192.7|7205.2|7193.2|7205.2|7193.2|7204.7|7192.7|1
1723547040000|2024-08-13 11:04:00|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|0
1723547050000|2024-08-13 11:04:10|7204.6|7192.6|7205.2|7193.2|7206.1|7194.1|7204.6|7192.6|3
1723547060000|2024-08-13 11:04:20|7205.1|7193.1|7204.1|7192.1|7205.1|7193.1|7204.1|7192.1|0
1723547070000|2024-08-13 11:04:30|7204.2|7192.2|7204.1|7192.1|7204.2|7192.2|7204.1|7192.1|8
1723547080000|2024-08-13 11:04:40|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|2
1723547090000|2024-08-13 11:04:50|7203|7191|7202.5|7190.5|7204.1|7192.1|7202.5|7190.5|3
1723547100000|2024-08-13 11:05:00|7202.6|7190.6|7203|7191|7203|7191|7202.6|7190.6|0
1723547110000|2024-08-13 11:05:10|7203.1|7191.1|7203|7191|7203.1|7191.1|7203|7191|2
1723547120000|2024-08-13 11:05:20|7202.9|7190.9|7201.5|7189.5|7202.9|7190.9|7201.5|7189.5|0
1723547130000|2024-08-13 11:05:30|7201.7|7189.7|7203|7191|7204.5|7192.5|7201.7|7189.7|0
1723547140000|2024-08-13 11:05:40|7203.1|7191.1|7205.5|7193.5|7205.5|7193.5|7203.1|7191.1|1
1723547150000|2024-08-13 11:05:50|7204.1|7192.1|7203.6|7191.6|7204.1|7192.1|7203.6|7191.6|4
1723547160000|2024-08-13 11:06:00|7204.1|7192.1|7203.1|7191.1|7204.1|7192.1|7203|7191|0
1723547180000|2024-08-13 11:06:20|7204.2|7192.2|7202.7|7190.7|7204.2|7192.2|7202.7|7190.7|3
1723547190000|2024-08-13 11:06:30|||||||||3
1723547200000|2024-08-13 11:06:40|7204.7|7192.7|7202.7|7190.7|7204.7|7192.7|7202.7|7190.7|0
1723547210000|2024-08-13 11:06:50|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|0
1723547220000|2024-08-13 11:07:00|7201.8|7189.8|7201.4|7189.4|7201.8|7189.8|7201.4|7189.4|0
1723547260000|2024-08-13 11:07:40|7201.5|7189.5|7200.4|7188.4|7203.2|7191.2|7200.4|7188.4|0
1723547270000|2024-08-13 11:07:50|7201.8|7189.8|7200.9|7188.9|7201.8|7189.8|7200.9|7188.9|0
1723547280000|2024-08-13 11:08:00|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|0
1723547290000|2024-08-13 11:08:10|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|0
1723547330000|2024-08-13 11:08:50|7201.4|7189.4|7199.8|7187.8|7203.8|7191.8|7198.8|7186.8|0
1723547340000|2024-08-13 11:09:00|7199.2|7187.2|7189.7|7177.7|7199.2|7187.2|7189.7|7177.7|0
1723547350000|2024-08-13 11:09:10|7188.2|7176.2|7185.7|7173.7|7188.2|7176.2|7185.2|7173.2|0
1723547360000|2024-08-13 11:09:20|7180.9|7168.9|7186.2|7174.2|7186.3|7174.3|7180.9|7168.9|3
1723547370000|2024-08-13 11:09:30|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|0
1723547380000|2024-08-13 11:09:40|7184.3|7172.3|7186.3|7174.3|7186.3|7174.3|7184.3|7172.3|0
1723547400000|2024-08-13 11:10:00|7186.2|7174.2|7184.8|7172.8|7186.2|7174.2|7184.8|7172.8|0
1723547420000|2024-08-13 11:10:20|7184.9|7172.9|7188.7|7176.7|7188.7|7176.7|7184.9|7172.9|3
1723547430000|2024-08-13 11:10:30|7190.1|7178.1|7190.2|7178.2|7190.2|7178.2|7190.1|7178.1|2
1723547440000|2024-08-13 11:10:40|7190.7|7178.7|7189.6|7177.6|7190.7|7178.7|7189.6|7177.6|8
1723547490000|2024-08-13 11:11:30|||||||||1
1723547500000|2024-08-13 11:11:40|||||||||1
1723547530000|2024-08-13 11:12:10|7189.4|7177.4|7184.7|7172.7|7189.4|7177.4|7184.7|7172.7|0
1723547540000|2024-08-13 11:12:20|7184.3|7172.3|7190.6|7178.6|7190.6|7178.6|7184.3|7172.3|0
1723547560000|2024-08-13 11:12:40|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|0
1723547570000|2024-08-13 11:12:50|7190.1|7178.1|7186.2|7174.2|7190.1|7178.1|7186.2|7174.2|0
1723547600000|2024-08-13 11:13:20|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|0
1723547610000|2024-08-13 11:13:30|7184.2|7172.2|7184.2|7172.2|7184.2|7172.2|7184.2|7172.2|0
1723547630000|2024-08-13 11:13:50|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|0
1723547640000|2024-08-13 11:14:00|7183.1|7171.1|7183.6|7171.6|7183.6|7171.6|7183|7171|0
1723547650000|2024-08-13 11:14:10|7182.5|7170.5|7183.5|7171.5|7183.6|7171.6|7182.5|7170.5|0
1723547660000|2024-08-13 11:14:20|7183.1|7171.1|7183|7171|7183.1|7171.1|7183|7171|0
1723547680000|2024-08-13 11:14:40|7182.9|7170.9|7177|7165|7182.9|7170.9|7177|7165|0
1723547690000|2024-08-13 11:14:50|7176.5|7164.5|7177|7165|7177|7165|7176.5|7164.5|2
1723547700000|2024-08-13 11:15:00|7176.9|7164.9|7176.9|7164.9|7176.9|7164.9|7176.9|7164.9|0
1723547710000|2024-08-13 11:15:10|7174.5|7162.5|7174.9|7162.9|7175|7163|7174.5|7162.5|0
1723547720000|2024-08-13 11:15:20|7175|7163|7174.9|7162.9|7175|7163|7174.9|7162.9|0
1723547730000|2024-08-13 11:15:30|7177.3|7165.3|7175.2|7163.2|7178.2|7166.2|7175.2|7163.2|1
1723547740000|2024-08-13 11:15:40|7175.1|7163.1|7178.6|7166.6|7178.6|7166.6|7172.3|7160.3|3
1723547750000|2024-08-13 11:15:50|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|3
1723547790000|2024-08-13 11:16:30|7181.2|7169.2|7181.1|7169.1|7181.2|7169.2|7181.1|7169.1|0
1723547800000|2024-08-13 11:16:40|7181.2|7169.2|7181.1|7169.1|7181.2|7169.2|7181.1|7169.1|0
1723547830000|2024-08-13 11:17:10|7181.2|7169.2|7181.1|7169.1|7181.3|7169.3|7181.1|7169.1|0
1723547850000|2024-08-13 11:17:30|7180.6|7168.6|7180.6|7168.6|7180.6|7168.6|7180.6|7168.6|0
1723547870000|2024-08-13 11:17:50|7179.1|7167.1|7179.1|7167.1|7179.1|7167.1|7179.1|7167.1|0
1723547880000|2024-08-13 11:18:00|7178.6|7166.6|7178.6|7166.6|7178.6|7166.6|7178.6|7166.6|0
1723547890000|2024-08-13 11:18:10|7178.5|7166.5|7177.6|7165.6|7178.5|7166.5|7177.6|7165.6|0
1723547900000|2024-08-13 11:18:20|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|1
1723547910000|2024-08-13 11:18:30|7177.9|7165.9|7177.9|7165.9|7177.9|7165.9|7177.9|7165.9|1
1723547940000|2024-08-13 11:19:00|7178.9|7166.9|7178.9|7166.9|7178.9|7166.9|7178.9|7166.9|0
1723547970000|2024-08-13 11:19:30|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|0
1723547980000|2024-08-13 11:19:40|7178.7|7166.7|7177.8|7165.8|7178.7|7166.7|7177.8|7165.8|0
1723548020000|2024-08-13 11:20:20|||||||||1
1723548030000|2024-08-13 11:20:30|7177.7|7165.7|7176.7|7164.7|7177.7|7165.7|7176.7|7164.7|0
1723548040000|2024-08-13 11:20:40|7171.7|7159.7|7170.2|7158.2|7171.7|7159.7|7170.2|7158.2|0
1723548050000|2024-08-13 11:20:50|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|1
1723548060000|2024-08-13 11:21:00|7169.6|7157.6|7170.1|7158.1|7170.1|7158.1|7169.6|7157.6|0
1723548070000|2024-08-13 11:21:10|7170.6|7158.6|7170.6|7158.6|7170.6|7158.6|7170.6|7158.6|0
1723548080000|2024-08-13 11:21:20|7170.1|7158.1|7169.6|7157.6|7170.1|7158.1|7169.6|7157.6|7
1723548090000|2024-08-13 11:21:30|7170.6|7158.6|7170.4|7158.4|7170.6|7158.6|7170.4|7158.4|0
1723548110000|2024-08-13 11:21:50|7170.3|7158.3|7170.4|7158.4|7170.4|7158.4|7170.3|7158.3|1
1723548140000|2024-08-13 11:22:20|7170.3|7158.3|7170.3|7158.3|7170.3|7158.3|7170.3|7158.3|0
1723548200000|2024-08-13 11:23:20|7170.2|7158.2|7170.2|7158.2|7170.2|7158.2|7170.2|7158.2|0
1723548220000|2024-08-13 11:23:40|7170.3|7158.3|7170.2|7158.2|7170.3|7158.3|7170.2|7158.2|1
1723548240000|2024-08-13 11:24:00|||||||||4
1723548280000|2024-08-13 11:24:40|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|0
1723548310000|2024-08-13 11:25:10|||||||||1
1723548330000|2024-08-13 11:25:30|7170|7158|7170|7158|7170|7158|7170|7158|0
1723548350000|2024-08-13 11:25:50|7170.9|7158.9|7159.6|7147.6|7171|7159|7159.6|7147.6|4
1723548360000|2024-08-13 11:26:00|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|0
1723548380000|2024-08-13 11:26:20|7162|7150|7162.9|7150.9|7162.9|7150.9|7160.1|7148.1|0
1723548390000|2024-08-13 11:26:30|7162|7150|7160.6|7148.6|7163.9|7151.9|7160.6|7148.6|0
1723548400000|2024-08-13 11:26:40|7160.5|7148.5|7160.5|7148.5|7160.5|7148.5|7160.5|7148.5|0
1723548410000|2024-08-13 11:26:50|7159.1|7147.1|7162.9|7150.9|7162.9|7150.9|7159.1|7147.1|0
1723548420000|2024-08-13 11:27:00|7163.9|7151.9|7166.6|7154.6|7166.6|7154.6|7163.9|7151.9|1
1723548430000|2024-08-13 11:27:10|7166.7|7154.7|7168.1|7156.1|7168.1|7156.1|7166.7|7154.7|1
1723548450000|2024-08-13 11:27:30|7169.1|7157.1|7168.9|7156.9|7169.1|7157.1|7168.9|7156.9|0
1723548460000|2024-08-13 11:27:40|7165.5|7153.5|7163.3|7151.3|7165.5|7153.5|7163.3|7151.3|4
1723548470000|2024-08-13 11:27:50|7165.3|7153.3|7165.3|7153.3|7165.3|7153.3|7165.3|7153.3|0
1723548480000|2024-08-13 11:28:00|7161.7|7149.7|7162.7|7150.7|7162.7|7150.7|7161.7|7149.7|1
1723548490000|2024-08-13 11:28:10|7162.8|7150.8|7163.7|7151.7|7164.6|7152.6|7162.8|7150.8|0
1723548500000|2024-08-13 11:28:20|7163.9|7151.9|7167.1|7155.1|7167.2|7155.2|7163.9|7151.9|0
1723548510000|2024-08-13 11:28:30|7165.7|7153.7|7165.7|7153.7|7165.7|7153.7|7165.7|7153.7|0
1723548520000|2024-08-13 11:28:40|7165.8|7153.8|7169.2|7157.2|7169.2|7157.2|7165.8|7153.8|0
1723548530000|2024-08-13 11:28:50|7169.1|7157.1|7168.1|7156.1|7169.1|7157.1|7167.2|7155.2|0
1723548540000|2024-08-13 11:29:00|||||||||1
1723548550000|2024-08-13 11:29:10|7169.1|7157.1|7169.1|7157.1|7169.3|7157.3|7169.1|7157.1|0
1723548580000|2024-08-13 11:29:40|7169.2|7157.2|7169.1|7157.1|7169.2|7157.2|7169.1|7157.1|0
1723548590000|2024-08-13 11:29:50|7168.1|7156.1|7168.1|7156.1|7168.1|7156.1|7168.1|7156.1|2
1723548600000|2024-08-13 11:30:00|7168.2|7156.2|7169.1|7157.1|7169.1|7157.1|7168.2|7156.2|0
1723548610000|2024-08-13 11:30:10|7169.2|7157.2|7178.2|7166.2|7178.2|7166.2|7168.2|7156.2|1
1723548620000|2024-08-13 11:30:20|7179.7|7167.7|7179.2|7167.2|7179.7|7167.7|7179.2|7167.2|0
1723548630000|2024-08-13 11:30:30|7179.3|7167.3|7178.7|7166.7|7180.2|7168.2|7178.7|7166.7|0
1723548640000|2024-08-13 11:30:40|7177.2|7165.2|7179.6|7167.6|7179.7|7167.7|7177.2|7165.2|0
1723548650000|2024-08-13 11:30:50|7178.2|7166.2|7178|7166|7179.7|7167.7|7178|7166|0
1723548660000|2024-08-13 11:31:00|7178.1|7166.1|7185.3|7173.3|7185.3|7173.3|7178.1|7166.1|5
1723548680000|2024-08-13 11:31:20|7187.2|7175.2|7185.2|7173.2|7189.2|7177.2|7185.2|7173.2|0
1723548690000|2024-08-13 11:31:30|7184.8|7172.8|7178|7166|7184.8|7172.8|7176.9|7164.9|0
1723548700000|2024-08-13 11:31:40|7177.9|7165.9|7177.9|7165.9|7177.9|7165.9|7177.9|7165.9|0
1723548710000|2024-08-13 11:31:50|7176.9|7164.9|7176.9|7164.9|7176.9|7164.9|7176.9|7164.9|0
1723548720000|2024-08-13 11:32:00|7177.4|7165.4|7177.5|7165.5|7177.5|7165.5|7177|7165|0
1723548730000|2024-08-13 11:32:10|7177.6|7165.6|7178.7|7166.7|7178.7|7166.7|7177.6|7165.6|0
1723548740000|2024-08-13 11:32:20|7181.9|7169.9|7182.9|7170.9|7182.9|7170.9|7181.9|7169.9|0
1723548800000|2024-08-13 11:33:20|7182.4|7170.4|7182.4|7170.4|7182.4|7170.4|7182.4|7170.4|2
1723548810000|2024-08-13 11:33:30|7181.9|7169.9|7181.9|7169.9|7181.9|7169.9|7181.9|7169.9|0
1723548820000|2024-08-13 11:33:40|7180|7168|7180|7168|7180|7168|7180|7168|0
1723548830000|2024-08-13 11:33:50|7179.4|7167.4|7178.1|7166.1|7179.4|7167.4|7178.1|7166.1|0
1723548840000|2024-08-13 11:34:00|7179.5|7167.5|7179.5|7167.5|7179.5|7167.5|7179.5|7167.5|0
1723548850000|2024-08-13 11:34:10|7179|7167|7178.5|7166.5|7179|7167|7178.5|7166.5|0
1723548860000|2024-08-13 11:34:20|7178|7166|7178|7166|7178|7166|7178|7166|0
1723548870000|2024-08-13 11:34:30|7179.5|7167.5|7179.5|7167.5|7179.5|7167.5|7179.5|7167.5|0
1723548880000|2024-08-13 11:34:40|||||||||19
1723548890000|2024-08-13 11:34:50|7180.9|7168.9|7184.9|7172.9|7184.9|7172.9|7180.9|7168.9|0
1723548900000|2024-08-13 11:35:00|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|0
1723548910000|2024-08-13 11:35:10|7185.4|7173.4|7185.4|7173.4|7185.4|7173.4|7185.4|7173.4|0
1723548950000|2024-08-13 11:35:50|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|2
1723548960000|2024-08-13 11:36:00|7185.4|7173.4|7184.9|7172.9|7189.3|7179.9|7184.8|7172.8|0
1723548970000|2024-08-13 11:36:10|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|0
1723549000000|2024-08-13 11:36:40|7184.4|7172.4|7184.4|7172.4|7184.4|7172.4|7184.4|7172.4|0
1723549010000|2024-08-13 11:36:50|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|0
1723549030000|2024-08-13 11:37:10|7182.1|7170.1|7182.1|7170.1|7182.1|7170.1|7182.1|7170.1|2
1723549070000|2024-08-13 11:37:50|||||||||1
1723549080000|2024-08-13 11:38:00|7180.1|7172.1|7177.6|7165.6|7180.1|7172.1|7175.9|7165.6|1
1723549090000|2024-08-13 11:38:10|7175.7|7163.7|7176.1|7164.1|7176.1|7164.1|7175.7|7163.7|0
1723549100000|2024-08-13 11:38:20|7176.2|7164.2|7177.1|7165.1|7177.1|7165.1|7176.2|7164.2|0
1723549110000|2024-08-13 11:38:30|7176.1|7164.1|7176.1|7164.1|7176.1|7164.1|7176.1|7164.1|0
1723549130000|2024-08-13 11:38:50|7177.1|7165.1|7177.1|7165.1|7177.1|7165.1|7177.1|7165.1|0
1723549140000|2024-08-13 11:39:00|7176.6|7164.6|7179.9|7167.9|7180.2|7168.2|7176.6|7164.6|1
1723549150000|2024-08-13 11:39:10|7175.7|7163.7|7173.2|7161.2|7175.7|7163.7|7173.2|7161.2|0
1723549160000|2024-08-13 11:39:20|7172.4|7160.4|7175.2|7163.2|7175.2|7163.2|7172.4|7160.4|0
1723549170000|2024-08-13 11:39:30|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|0
1723549180000|2024-08-13 11:39:40|7173.3|7161.3|7173.3|7161.3|7173.3|7161.3|7173.3|7161.3|0
1723549200000|2024-08-13 11:40:00|7175.7|7163.7|7175.2|7163.2|7175.7|7163.7|7175.2|7163.2|0
1723549210000|2024-08-13 11:40:10|7175.7|7163.7|7175.7|7163.7|7175.7|7163.7|7175.7|7163.7|0
1723549230000|2024-08-13 11:40:30|7175.6|7163.6|7175.7|7163.7|7175.7|7163.7|7173.7|7161.7|1
1723549240000|2024-08-13 11:40:40|7174.2|7162.2|7174.2|7162.2|7174.2|7162.2|7174.2|7162.2|2
1723549250000|2024-08-13 11:40:50|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|0
1723549260000|2024-08-13 11:41:00|7177.1|7165.1|7176.2|7164.2|7177.1|7165.1|7175.2|7163.2|0
1723549270000|2024-08-13 11:41:10|7175.2|7163.2|7175.1|7163.1|7175.2|7163.2|7175.1|7163.1|0
1723549290000|2024-08-13 11:41:30|7174.7|7162.7|7175.2|7163.2|7175.2|7163.2|7174.2|7162.2|0
1723549300000|2024-08-13 11:41:40|7175.7|7163.7|7175.7|7163.7|7175.7|7163.7|7175.7|7163.7|0
1723549320000|2024-08-13 11:42:00|7177.1|7165.1|7178.6|7166.6|7178.6|7166.6|7177.1|7165.1|0
1723549340000|2024-08-13 11:42:20|7176.1|7164.1|7177.6|7165.6|7178.1|7166.1|7176.1|7164.1|2
1723549350000|2024-08-13 11:42:30|7178.1|7166.1|7177.6|7165.6|7178.1|7166.1|7177.6|7165.6|8
1723549360000|2024-08-13 11:42:40|7177.7|7165.7|7178.6|7166.6|7178.6|7166.6|7177.7|7165.7|0
1723549400000|2024-08-13 11:43:20|7177.7|7165.7|7177.7|7165.7|7177.7|7165.7|7177.7|7165.7|2
1723549410000|2024-08-13 11:43:30|7178.6|7166.6|7178.1|7166.1|7178.7|7166.7|7178.1|7166.1|3
1723549420000|2024-08-13 11:43:40|7175.2|7163.2|7179.1|7167.1|7179.1|7167.1|7175.2|7163.2|7
1723549450000|2024-08-13 11:44:10|7177.1|7165.1|7176.6|7164.6|7178.1|7166.1|7175.1|7163.1|0
1723549460000|2024-08-13 11:44:20|7176.1|7164.1|7173.2|7161.2|7177.6|7165.6|7170.7|7158.7|0
1723549470000|2024-08-13 11:44:30|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|0
1723549480000|2024-08-13 11:44:40|7176.5|7164.5|7176.5|7164.5|7176.5|7164.5|7176.5|7164.5|0
1723549510000|2024-08-13 11:45:10|7175.6|7163.6|7174.5|7162.5|7175.6|7163.6|7174.5|7162.5|0
1723549530000|2024-08-13 11:45:30|7172.6|7160.6|7169.6|7157.6|7172.6|7160.6|7169.6|7157.6|2
1723549540000|2024-08-13 11:45:40|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|0
1723549550000|2024-08-13 11:45:50|7162.9|7150.9|7166.6|7154.6|7167.5|7155.5|7162.9|7150.9|5
1723549570000|2024-08-13 11:46:10|7168|7156|7160|7148|7168|7156|7160|7148|7
1723549580000|2024-08-13 11:46:20|7161.8|7149.8|7161.8|7149.8|7161.8|7149.8|7161.8|7149.8|0
1723549590000|2024-08-13 11:46:30|7161.4|7149.4|7144.1|7136.1|7161.4|7149.4|7144.1|7136.1|2
1723549600000|2024-08-13 11:46:40|7145.4|7139.4|7159|7147|7159|7147.4|7144.9|7138.9|5
1723549610000|2024-08-13 11:46:50|7158.9|7146.9|7157|7145|7158.9|7146.9|7156.9|7144.9|0
1723549620000|2024-08-13 11:47:00|7156.9|7144.9|7157.8|7145.8|7159.3|7147.3|7155.9|7143.9|0
1723549630000|2024-08-13 11:47:10|7154.4|7142.4|7153.4|7141.4|7154.4|7142.4|7153.4|7141.4|0
1723549640000|2024-08-13 11:47:20|7153.2|7141.2|7127.2|7115.2|7153.2|7141.2|7126.8|7114.8|4
1723549650000|2024-08-13 11:47:30|7123.7|7111.7|7121.7|7109.7|7123.7|7111.7|7121.2|7109.2|0
1723549660000|2024-08-13 11:47:40|7121.2|7109.2|7121.3|7109.3|7121.3|7109.3|7121.2|7109.2|1
1723549670000|2024-08-13 11:47:50|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|0
1723549680000|2024-08-13 11:48:00|7117.9|7105.9|7112.5|7100.5|7117.9|7105.9|7110|7098|25
1723549690000|2024-08-13 11:48:10|7111.5|7099.5|7110.7|7098.7|7111.7|7099.7|7110.7|7098.7|0
1723549700000|2024-08-13 11:48:20|7112.2|7100.2|7109.6|7097.6|7112.2|7100.2|7109.6|7097.6|8
1723549710000|2024-08-13 11:48:30|7111.6|7099.6|7108.2|7096.2|7112.1|7100.1|7108.1|7096.1|0
1723549730000|2024-08-13 11:48:50|7108.1|7096.1|7107.6|7095.6|7108.2|7096.2|7107.6|7095.6|2
1723549740000|2024-08-13 11:49:00|7107.7|7095.7|7107.2|7095.2|7107.7|7095.7|7106.7|7094.7|1
1723549750000|2024-08-13 11:49:10|7107.1|7095.1|7107.2|7095.2|7107.2|7095.2|7107.1|7095.1|0
1723549760000|2024-08-13 11:49:20|7107.1|7095.1|7098.2|7086.2|7107.1|7095.1|7098.2|7086.2|0
1723549770000|2024-08-13 11:49:30|7101.1|7089.1|7094.1|7082.1|7101.1|7089.1|7094.1|7082.1|4
1723549780000|2024-08-13 11:49:40|7094.6|7082.6|7074.6|7062.6|7094.6|7082.6|7074.6|7062.6|3
1723549790000|2024-08-13 11:49:50|7074.4|7062.4|7077.3|7065.3|7078.2|7066.2|7072.3|7060.3|28
1723549800000|2024-08-13 11:50:00|7072.6|7060.6|7070.6|7058.6|7072.6|7060.6|7070.6|7058.6|2
1723549810000|2024-08-13 11:50:10|7069.7|7057.7|7064.8|7052.8|7070.7|7058.7|7064.7|7052.7|0
1723549820000|2024-08-13 11:50:20|7061.3|7049.3|7061.3|7049.3|7061.3|7049.3|7061.3|7049.3|5
1723549830000|2024-08-13 11:50:30|7061.2|7049.2|7056.7|7044.7|7061.2|7049.2|7056.7|7044.7|4
1723549840000|2024-08-13 11:50:40|7055.5|7047.5|7057.7|7045.7|7057.7|7047.5|7055.5|7045|5
1723549850000|2024-08-13 11:50:50|7060.1|7048.1|7077|7065|7077|7065|7060.1|7048.1|2
1723549860000|2024-08-13 11:51:00|7088|7076|7089|7077|7090.5|7078.5|7087.5|7075.5|0
1723549870000|2024-08-13 11:51:10|7088.9|7076.9|7088.8|7076.8|7088.9|7076.9|7088.8|7076.8|0
1723549890000|2024-08-13 11:51:30|7088.7|7076.7|7088.4|7076.4|7088.7|7076.7|7088.4|7076.4|13
1723549900000|2024-08-13 11:51:40|7088.3|7076.3|7082.6|7070.6|7088.4|7076.4|7079.8|7067.8|3
1723549910000|2024-08-13 11:51:50|7084.6|7072.6|7081.7|7069.7|7084.6|7072.6|7080.3|7068.3|1
1723549920000|2024-08-13 11:52:00|7081.1|7069.1|7075.1|7063.1|7081.1|7069.1|7075.1|7063.1|7
1723549930000|2024-08-13 11:52:10|7075|7063|7072.8|7060.8|7078.9|7066.9|7072.8|7060.8|16
1723549940000|2024-08-13 11:52:20|7071.8|7059.8|7068.5|7056.5|7071.8|7059.8|7067.9|7055.9|0
1723549950000|2024-08-13 11:52:30|7067|7055|7067|7055|7067|7055|7067|7055|0
1723549960000|2024-08-13 11:52:40|7066.4|7054.4|7065.5|7053.5|7066.4|7054.4|7063.9|7051.9|2
1723549970000|2024-08-13 11:52:50|7065.4|7053.4|7065.4|7053.4|7065.4|7053.4|7065.4|7053.4|0
1723549980000|2024-08-13 11:53:00|7065|7053|7065|7053|7065|7053|7065|7053|0
1723549990000|2024-08-13 11:53:10|7065.5|7053.5|7062.5|7050.5|7068.8|7056.8|7062.5|7050.5|1
1723550000000|2024-08-13 11:53:20|7063|7051|7060.6|7048.6|7064.1|7052.1|7060.6|7048.6|11
1723550020000|2024-08-13 11:53:40|7061.1|7049.1|7061.6|7049.6|7061.6|7049.6|7061.1|7049.1|0
1723550030000|2024-08-13 11:53:50|7061.7|7049.7|7064.5|7052.5|7066|7054|7061.7|7049.7|1
1723550040000|2024-08-13 11:54:00|7064.1|7052.1|7067.5|7055.5|7067.5|7055.5|7064|7052|1
1723550050000|2024-08-13 11:54:10|7068.4|7056.4|7067.4|7055.4|7070.4|7058.4|7067.4|7055.4|3
1723550060000|2024-08-13 11:54:20|7067.9|7055.9|7065.9|7053.9|7067.9|7055.9|7065.9|7053.9|0
1723550070000|2024-08-13 11:54:30|7066|7054|7055.9|7043.9|7066|7054|7053.4|7043.9|4
1723550080000|2024-08-13 11:54:40|7056.9|7044.9|7056.9|7044.9|7056.9|7046.8|7053.4|7044.9|3
1723550090000|2024-08-13 11:54:50|7056.4|7044.4|7053.6|7045.6|7056.4|7046.5|7053.6|7044.4|1
1723550100000|2024-08-13 11:55:00|7052.1|7046.1|7057|7045|7057.5|7046.1|7052.1|7045|3
1723550110000|2024-08-13 11:55:10|7056.5|7044.5|7054.5|7046.5|7056.5|7046.5|7054.5|7044.5|1
1723550120000|2024-08-13 11:55:20|7053.5|7045.5|7040.1|7028.1|7053.5|7045.5|7040.1|7028.1|2
1723550130000|2024-08-13 11:55:30|7040|7028|7037.9|7025.9|7041.9|7029.9|7037.9|7025.9|0
1723550140000|2024-08-13 11:55:40|7037.4|7025.4|7036.4|7024.4|7038.9|7026.9|7036.4|7024.4|0
1723550150000|2024-08-13 11:55:50|7036.3|7024.3|7036.3|7024.3|7037.4|7025.4|7035.9|7023.9|2
1723550160000|2024-08-13 11:56:00|7035.9|7023.9|7034.2|7022.2|7035.9|7025.7|7030.9|7020.4|5
1723550170000|2024-08-13 11:56:10|7034.6|7022.6|7031.6|7019.6|7034.6|7022.6|7031.6|7019.6|0
1723550180000|2024-08-13 11:56:20|7032.1|7020.1|7029.1|7021.1|7032.1|7021.1|7029.1|7020.1|0
1723550190000|2024-08-13 11:56:30|7025.7|7013.7|7021.7|7009.7|7027.1|7015.1|7021.7|7009.7|2
1723550200000|2024-08-13 11:56:40|7021.8|7009.8|7023.8|7011.8|7023.8|7011.9|7018.4|7008.4|4
1723550210000|2024-08-13 11:56:50|7023.4|7011.4|7032.2|7020.2|7032.8|7020.8|7023.4|7011.4|3
1723550220000|2024-08-13 11:57:00|7032.3|7020.3|7034.1|7022.1|7036.7|7024.7|7032.3|7020.3|1
1723550230000|2024-08-13 11:57:10|7033.1|7021.1|7032.5|7020.5|7033.1|7021.1|7031.5|7019.5|1
1723550250000|2024-08-13 11:57:30|7032.4|7020.4|7034.4|7022.4|7034.4|7022.4|7032.4|7020.4|0
1723550260000|2024-08-13 11:57:40|7034.9|7022.9|7034.9|7022.9|7034.9|7022.9|7034.9|7022.9|0
1723550270000|2024-08-13 11:57:50|7035.4|7023.4|7038.3|7026.3|7038.3|7026.3|7035.4|7023.4|0
1723550280000|2024-08-13 11:58:00|7037.8|7025.8|7037.8|7025.8|7038.3|7026.3|7037.8|7025.8|0
1723550290000|2024-08-13 11:58:10|7037.3|7025.3|7029.5|7017.5|7037.3|7025.3|7029.5|7017.5|0
1723550320000|2024-08-13 11:58:40|7028.6|7016.6|7027.5|7015.5|7030.9|7018.9|7025.9|7015.1|8
1723550330000|2024-08-13 11:58:50|7025.7|7013.7|7025|7013|7030.5|7018.5|7023.6|7011.6|0
1723550340000|2024-08-13 11:59:00|7025.1|7013.1|7025|7013|7025.1|7013.1|7025|7013|0
1723550350000|2024-08-13 11:59:10|7024.9|7012.9|7019|7007|7024.9|7012.9|7019|7007|1
1723550360000|2024-08-13 11:59:20|7018.1|7006.1|7016|7004|7018.1|7006.1|7016|7004|2
1723550370000|2024-08-13 11:59:30|7015.5|7003.5|7017.8|7005.8|7017.8|7005.8|7014.5|7002.5|1
1723550380000|2024-08-13 11:59:40|7018.2|7006.2|7016.4|7004.4|7019.6|7009.8|7016.4|7004.4|2
1723550390000|2024-08-13 11:59:50|7012.9|7000.9|7010|6998|7013|7001|7010|6998|1
1723550400000|2024-08-13 12:00:00|7010.1|6998.1|7015.8|7003.8|7018.3|7012.3|7010.1|6998.1|9
1723550410000|2024-08-13 12:00:10|7012.8|7004.8|7014.3|7002.3|7014.3|7004.8|7005.3|6996.5|9
1723550420000|2024-08-13 12:00:20|7012.8|7004.8|7015.3|7003.3|7015.3|7004.8|7012.8|7003.3|1
1723550430000|2024-08-13 12:00:30|7016.8|7004.8|7027.1|7015.1|7027.1|7015.1|7016.8|7004.8|6
1723550440000|2024-08-13 12:00:40|7026.7|7014.7|7032.3|7020.3|7032.3|7020.3|7026.7|7014.7|14
1723550450000|2024-08-13 12:00:50|7032.4|7020.4|7038.6|7026.6|7038.6|7026.6|7032.4|7020.4|0
1723550460000|2024-08-13 12:01:00|7036.7|7024.7|7062.8|7050.8|7062.8|7050.8|7036.7|7024.7|10
1723550470000|2024-08-13 12:01:10|7062.9|7050.9|7077.8|7065.8|7077.8|7065.8|7062.9|7050.9|0
1723550480000|2024-08-13 12:01:20|7078|7066|7084.8|7072.8|7084.8|7072.8|7078|7066|0
1723550490000|2024-08-13 12:01:30|7084.7|7072.7|7078.2|7066.2|7084.7|7072.7|7078.2|7066.2|1
1723550500000|2024-08-13 12:01:40|7078.7|7066.7|7084.6|7072.6|7084.6|7072.6|7078.7|7066.7|1
1723550510000|2024-08-13 12:01:50|7085.8|7073.8|7085.4|7073.4|7085.9|7073.9|7085.4|7073.4|12
1723550520000|2024-08-13 12:02:00|7085.3|7073.3|7085.3|7073.3|7085.3|7073.3|7085.3|7073.3|0
1723550540000|2024-08-13 12:02:20|7086.8|7074.8|7095.1|7083.1|7095.1|7083.1|7086.8|7074.8|0
1723550550000|2024-08-13 12:02:30|7096.1|7084.1|7098.3|7086.3|7102.3|7090.3|7096.1|7084.1|2
1723550560000|2024-08-13 12:02:40|7095.8|7083.8|7103.3|7091.3|7103.3|7091.3|7087.9|7075.9|0
1723550570000|2024-08-13 12:02:50|7103.6|7091.6|7098.8|7086.8|7109.3|7097.3|7097|7085|0
1723550580000|2024-08-13 12:03:00|7097.9|7085.9|7098.5|7086.5|7104.3|7092.3|7097.9|7085.9|0
1723550590000|2024-08-13 12:03:10|7101.4|7089.4|7103.8|7091.8|7103.8|7091.8|7101.4|7089.4|0
1723550600000|2024-08-13 12:03:20|7103.9|7091.9|7115.3|7103.3|7115.3|7103.3|7103.9|7091.9|1
1723550610000|2024-08-13 12:03:30|7119.1|7107.1|7120.1|7108.1|7120.1|7108.1|7119.1|7107.1|0
1723550620000|2024-08-13 12:03:40|7119.6|7107.6|7131.7|7119.7|7131.7|7119.7|7119.6|7107.6|2
1723550630000|2024-08-13 12:03:50|7131.8|7119.8|7124.4|7112.4|7132.3|7120.3|7122.8|7110.8|7
1723550640000|2024-08-13 12:04:00|7125.9|7113.9|7143.2|7131.2|7143.2|7131.2|7124|7112|23
1723550650000|2024-08-13 12:04:10|7149.5|7137.5|7145.6|7133.6|7149.5|7137.5|7145.6|7133.6|5
1723550660000|2024-08-13 12:04:20|7145|7133|7128.4|7116.4|7145|7133|7125.5|7113.5|8
1723550670000|2024-08-13 12:04:30|7128|7116|7129.2|7117.2|7131|7119|7128|7116|3
1723550680000|2024-08-13 12:04:40|7131.2|7119.2|7119|7107|7131.2|7119.2|7118.6|7106.6|0
1723550690000|2024-08-13 12:04:50|7117.9|7105.9|7108.3|7096.3|7117.9|7105.9|7106.6|7094.6|0
1723550700000|2024-08-13 12:05:00|7112.1|7100.1|7118.2|7106.2|7118.2|7106.2|7111.6|7099.6|2
1723550720000|2024-08-13 12:05:20|7117.8|7105.8|7125.9|7113.9|7135.3|7123.3|7117.8|7105.8|2
1723550730000|2024-08-13 12:05:30|7127.3|7115.3|7140.3|7128.3|7142.8|7130.8|7127.3|7115.3|0
1723550740000|2024-08-13 12:05:40|7136.4|7124.4|7123.4|7111.4|7136.4|7124.4|7119.5|7107.5|0
1723550750000|2024-08-13 12:05:50|7122.7|7110.7|7116.8|7104.8|7122.7|7110.7|7109.3|7097.3|0
1723550760000|2024-08-13 12:06:00|7124.1|7112.1|7127.3|7115.3|7127.3|7115.3|7124.1|7112.1|0
1723550770000|2024-08-13 12:06:10|7127.2|7115.2|7128.8|7116.8|7128.8|7116.8|7124.3|7112.3|0
1723550780000|2024-08-13 12:06:20|7128.7|7116.7|7126.7|7114.7|7128.7|7116.7|7126.7|7114.7|0
1723550790000|2024-08-13 12:06:30|7127.8|7115.8|7130.7|7118.7|7130.7|7118.7|7127.8|7115.8|0
1723550800000|2024-08-13 12:06:40|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|0
1723550820000|2024-08-13 12:07:00|7137.8|7125.8|7141.3|7129.3|7141.3|7129.3|7137.8|7125.8|0
1723550830000|2024-08-13 12:07:10|7141.4|7129.4|7143.8|7131.8|7143.8|7131.8|7141.4|7129.4|0
1723550840000|2024-08-13 12:07:20|7143.7|7131.7|7143.7|7131.7|7143.7|7131.7|7143.7|7131.7|1
1723550850000|2024-08-13 12:07:30|7132.7|7120.7|7137|7125|7137|7125|7132.7|7120.7|4
1723550860000|2024-08-13 12:07:40|7137.2|7125.2|7140.3|7128.3|7140.3|7128.3|7137.2|7125.2|4
1723550870000|2024-08-13 12:07:50|7140.4|7128.4|7140.4|7128.4|7142.6|7130.6|7139.7|7127.7|15
1723550900000|2024-08-13 12:08:20|7142.5|7130.5|7139.5|7127.5|7142.5|7130.5|7139.5|7127.5|0
1723550910000|2024-08-13 12:08:30|7139.6|7127.6|7155.3|7143.3|7159.2|7147.2|7139.6|7127.6|7
1723550920000|2024-08-13 12:08:40|7157.3|7145.3|7150.9|7138.9|7160.2|7148.2|7148.5|7136.5|20
1723550930000|2024-08-13 12:08:50|7150.5|7138.5|7151.1|7139.1|7151.9|7139.9|7150.2|7138.2|3
1723550940000|2024-08-13 12:09:00|7151.6|7139.6|7150.9|7138.9|7152.7|7140.7|7150.8|7138.8|2
1723550950000|2024-08-13 12:09:10|7154.4|7142.4|7151.7|7139.7|7154.4|7142.4|7150.3|7138.3|3
1723550960000|2024-08-13 12:09:20|7151.2|7139.2|7154.3|7142.3|7154.6|7142.6|7150.2|7138.2|0
1723550970000|2024-08-13 12:09:30|7154.4|7142.4|7172|7160|7172|7160|7154.4|7142.4|0
1723550980000|2024-08-13 12:09:40|7173|7161|7174.2|7162.2|7178.3|7166.3|7172|7160|8
1723550990000|2024-08-13 12:09:50|7174|7162|7169|7157|7174.1|7162.1|7163.5|7151.5|2
1723551000000|2024-08-13 12:10:00|7169.5|7157.5|7170.7|7158.7|7173.1|7161.1|7168.2|7156.2|2
1723551010000|2024-08-13 12:10:10|7172.1|7160.1|7180.7|7168.7|7182.5|7170.5|7172.1|7160.1|0
1723551020000|2024-08-13 12:10:20|7181.1|7169.1|7175.6|7163.6|7181.6|7169.6|7173.7|7161.7|0
1723551030000|2024-08-13 12:10:30|7175.8|7163.8|7191.7|7179.7|7191.7|7179.7|7175.8|7163.8|1
1723551040000|2024-08-13 12:10:40|7191.6|7179.6|7189.9|7177.9|7193|7181|7187.6|7175.6|0
1723551050000|2024-08-13 12:10:50|7190|7178|7182.5|7170.5|7190|7178|7176|7164|1
1723551060000|2024-08-13 12:11:00|7180.2|7168.2|7190.3|7178.3|7190.3|7178.3|7180.2|7168.2|0
1723551070000|2024-08-13 12:11:10|7187.5|7175.5|7186.4|7174.4|7191|7179|7185.5|7173.5|1
1723551080000|2024-08-13 12:11:20|7189|7177|7191.1|7179.1|7191.1|7179.1|7188.5|7176.5|0
1723551090000|2024-08-13 12:11:30|7192.5|7180.5|7192.5|7180.5|7193|7181|7192.5|7180.5|0
1723551100000|2024-08-13 12:11:40|7192.9|7180.9|7187.6|7175.6|7193.5|7183.8|7186.6|7174.6|2
1723551110000|2024-08-13 12:11:50|7187.5|7175.5|7187.6|7175.6|7187.6|7175.6|7187.5|7175.5|2
1723551120000|2024-08-13 12:12:00|7187.7|7175.7|7188.7|7176.7|7188.7|7176.7|7187.7|7175.7|0
1723551130000|2024-08-13 12:12:10|7188.9|7176.9|7189|7177|7189.1|7177.1|7188.9|7176.9|1
1723551140000|2024-08-13 12:12:20|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|0
1723551150000|2024-08-13 12:12:30|7189|7177|7186.9|7174.9|7189.3|7177.3|7186.5|7174.5|2
1723551160000|2024-08-13 12:12:40|7187.9|7175.9|7184.8|7172.8|7187.9|7175.9|7184.8|7172.8|0
1723551170000|2024-08-13 12:12:50|7185.3|7173.3|7182.9|7170.9|7185.3|7173.3|7180.8|7168.8|0
1723551190000|2024-08-13 12:13:10|7182.4|7170.4|7181.9|7169.9|7182.4|7170.4|7181.9|7169.9|0
1723551210000|2024-08-13 12:13:30|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|0
1723551220000|2024-08-13 12:13:40|7183.3|7171.3|7182.8|7170.8|7183.3|7171.3|7182.8|7170.8|0
1723551230000|2024-08-13 12:13:50|7183.9|7171.9|7180.8|7168.8|7183.9|7171.9|7180.8|7168.8|0
1723551240000|2024-08-13 12:14:00|7181.8|7169.8|7181.8|7169.8|7181.8|7169.8|7181.8|7169.8|0
1723551250000|2024-08-13 12:14:10|7180.8|7168.8|7180.4|7168.4|7180.8|7168.8|7180.4|7168.4|2
1723551260000|2024-08-13 12:14:20|7181.4|7169.4|7180.5|7168.5|7181.4|7169.4|7180.5|7168.5|0
1723551280000|2024-08-13 12:14:40|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|0
1723551290000|2024-08-13 12:14:50|||||||||1
1723551300000|2024-08-13 12:15:00|7182.4|7170.4|7183.4|7171.4|7183.4|7171.4|7182.4|7170.4|0
1723551310000|2024-08-13 12:15:10|7191|7179|7192.4|7180.4|7192.4|7180.4|7191|7179|1
1723551320000|2024-08-13 12:15:20|7192.9|7180.9|7203.4|7191.4|7203.4|7191.4|7192.9|7180.9|1
1723551330000|2024-08-13 12:15:30|7204.8|7192.8|7207.3|7195.3|7207.3|7195.3|7201.8|7189.8|12
1723551340000|2024-08-13 12:15:40|7207.4|7195.4|7207.5|7195.5|7207.5|7195.5|7207.4|7195.4|0
1723551360000|2024-08-13 12:16:00|7209.5|7197.5|7203.6|7191.6|7209.5|7197.5|7202.1|7190.1|0
1723551370000|2024-08-13 12:16:10|7203.3|7191.3|7200.6|7188.6|7203.3|7191.3|7198.6|7186.6|0
1723551380000|2024-08-13 12:16:20|7200.4|7188.4|7192.6|7180.6|7200.4|7188.4|7192.6|7180.6|0
1723551390000|2024-08-13 12:16:30|7194.7|7182.7|7206.2|7194.2|7206.2|7194.2|7194.6|7182.6|4
1723551400000|2024-08-13 12:16:40|7207.2|7195.2|7207.3|7195.3|7208.8|7196.8|7207.2|7195.2|3
1723551410000|2024-08-13 12:16:50|7208.4|7196.4|7208.8|7196.8|7208.8|7196.8|7206.8|7194.8|1
1723551420000|2024-08-13 12:17:00|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|0
1723551430000|2024-08-13 12:17:10|7210.2|7198.2|7211.5|7199.5|7211.5|7199.5|7209.8|7197.8|2
1723551440000|2024-08-13 12:17:20|7213.4|7201.4|7216.3|7204.3|7216.3|7204.3|7213.4|7201.4|0
1723551450000|2024-08-13 12:17:30|7213.3|7201.3|7214.8|7202.8|7214.8|7202.8|7213.2|7201.2|0
1723551460000|2024-08-13 12:17:40|7214.7|7202.7|7214.3|7202.3|7214.7|7202.7|7214.3|7202.3|0
1723551470000|2024-08-13 12:17:50|7214.8|7202.8|7214.3|7202.3|7214.8|7202.8|7214.3|7202.3|0
1723551480000|2024-08-13 12:18:00|7214.2|7202.2|7214|7202|7214.2|7202.2|7214|7202|1
1723551490000|2024-08-13 12:18:10|7214.5|7202.5|7214.5|7202.5|7214.5|7202.5|7214|7202|0
1723551500000|2024-08-13 12:18:20|7214.4|7202.4|7214.4|7202.4|7214.5|7202.5|7210.1|7198.1|0
1723551510000|2024-08-13 12:18:30|7213.5|7201.5|7213.9|7201.9|7213.9|7201.9|7213.4|7201.4|0
1723551520000|2024-08-13 12:18:40|7214|7202|7214|7202|7214|7202|7214|7202|0
1723551530000|2024-08-13 12:18:50|7215.5|7203.5|7216.9|7204.9|7217.9|7205.9|7215.5|7203.5|0
1723551540000|2024-08-13 12:19:00|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|0
1723551550000|2024-08-13 12:19:10|7212.9|7200.9|7215.9|7203.9|7217.4|7205.4|7212.9|7200.9|0
1723551560000|2024-08-13 12:19:20|7216|7204|7218.9|7206.9|7219.4|7207.4|7216|7204|0
1723551570000|2024-08-13 12:19:30|||||||||1
1723551580000|2024-08-13 12:19:40|7218.4|7206.4|7218.4|7206.4|7218.4|7206.4|7218.4|7206.4|0
1723551590000|2024-08-13 12:19:50|7217.9|7205.9|7203.8|7191.8|7217.9|7205.9|7199.6|7187.6|10
1723551610000|2024-08-13 12:20:10|7197.9|7185.9|7198|7186|7198|7186|7197.9|7185.9|0
1723551620000|2024-08-13 12:20:20|7201.4|7189.4|7203.8|7191.8|7203.8|7191.8|7201.4|7189.4|0
1723551630000|2024-08-13 12:20:30|7202.4|7190.4|7202.4|7190.4|7202.4|7190.4|7202.4|7190.4|0
1723551640000|2024-08-13 12:20:40|7197.4|7185.4|7201.9|7189.9|7201.9|7189.9|7197.4|7185.4|0
1723551650000|2024-08-13 12:20:50|7202|7190|7200.1|7188.1|7202|7190|7200|7188|3
1723551660000|2024-08-13 12:21:00|7200.2|7188.2|7200.1|7188.1|7200.2|7188.2|7198.5|7186.5|0
1723551670000|2024-08-13 12:21:10|7202.1|7190.1|7201.6|7189.6|7202.1|7190.1|7201.1|7189.1|0
1723551680000|2024-08-13 12:21:20|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|0
1723551690000|2024-08-13 12:21:30|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|0
1723551700000|2024-08-13 12:21:40|7204|7192|7204.6|7192.6|7204.6|7192.6|7203.5|7191.5|0
1723551710000|2024-08-13 12:21:50|7206.1|7194.1|7202.7|7190.7|7216.5|7204.5|7201.3|7189.3|1
1723551720000|2024-08-13 12:22:00|7205|7193|7206.8|7194.8|7207.4|7195.4|7200.9|7188.9|0
1723551730000|2024-08-13 12:22:10|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|0
1723551740000|2024-08-13 12:22:20|7206.7|7194.7|7207.6|7195.6|7209.7|7197.7|7205.2|7193.2|3
1723551750000|2024-08-13 12:22:30|7206.7|7194.7|7207.6|7195.6|7209.1|7197.1|7205.2|7193.2|1
1723551760000|2024-08-13 12:22:40|7207.7|7195.7|7206.6|7194.6|7207.7|7195.7|7205.6|7193.6|1
1723551770000|2024-08-13 12:22:50|7205.9|7193.9|7206.9|7194.9|7206.9|7194.9|7204.9|7192.9|0
1723551780000|2024-08-13 12:23:00|7206.5|7194.5|7208.8|7196.8|7208.8|7196.8|7206.5|7194.5|0
1723551790000|2024-08-13 12:23:10|7207.4|7195.4|7207.4|7195.4|7207.4|7195.4|7207.4|7195.4|0
1723551800000|2024-08-13 12:23:20|7205|7193|7207.5|7195.5|7208.4|7196.4|7205|7193|0
1723551810000|2024-08-13 12:23:30|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|0
1723551820000|2024-08-13 12:23:40|7217.4|7205.4|7221.9|7209.9|7221.9|7209.9|7217.4|7205.4|1
1723551830000|2024-08-13 12:23:50|7221.8|7209.8|7222.8|7210.8|7223.4|7211.4|7221.4|7209.4|0
1723551840000|2024-08-13 12:24:00|7221.4|7209.4|7222.4|7210.4|7222.4|7210.4|7221.4|7209.4|0
1723551850000|2024-08-13 12:24:10|7222.8|7210.8|7223.9|7211.9|7223.9|7211.9|7222.8|7210.8|1
1723551860000|2024-08-13 12:24:20|7223.4|7211.4|7224.5|7212.5|7224.5|7212.5|7223.4|7211.4|4
1723551870000|2024-08-13 12:24:30|7224.6|7212.6|7247.4|7235.4|7247.4|7235.4|7222.8|7212.5|11
1723551880000|2024-08-13 12:24:40|7246.9|7234.9|7250.3|7238.3|7260.2|7248.2|7246.9|7234.9|9
1723551890000|2024-08-13 12:24:50|7252.6|7240.6|7254.7|7242.7|7254.7|7242.7|7252.3|7240.3|0
1723551900000|2024-08-13 12:25:00|7255.7|7243.7|7252.7|7240.7|7256.7|7244.7|7252.3|7240.3|1
1723551910000|2024-08-13 12:25:10|7250.8|7238.8|7236.6|7224.6|7250.8|7238.8|7236.6|7224.6|0
1723551920000|2024-08-13 12:25:20|7240.1|7228.1|7252.8|7240.8|7258.2|7246.2|7239.1|7227.1|0
1723551930000|2024-08-13 12:25:30|7252.7|7240.7|7243.1|7231.1|7252.7|7240.7|7228.3|7216.3|1
1723551940000|2024-08-13 12:25:40|7236.3|7224.3|7227.7|7215.7|7236.3|7224.3|7227.7|7215.7|1
1723551950000|2024-08-13 12:25:50|7227.6|7215.6|7226.2|7214.2|7227.6|7215.6|7226.2|7214.2|0
1723551960000|2024-08-13 12:26:00|7227.7|7215.7|7225.1|7213.1|7227.7|7215.7|7225.1|7213.1|1
1723551970000|2024-08-13 12:26:10|7221.5|7209.5|7233.2|7221.2|7235|7223|7189.7|7177.7|3
1723551980000|2024-08-13 12:26:20|7228.5|7216.5|7226.3|7214.3|7228.5|7216.5|7224.6|7212.6|3
1723551990000|2024-08-13 12:26:30|7226.8|7214.8|7226|7214|7226.8|7214.8|7225.7|7213.7|9
1723552000000|2024-08-13 12:26:40|7225.7|7213.7|7229.4|7217.4|7229.4|7217.4|7225.7|7213.7|2
1723552010000|2024-08-13 12:26:50|7232.3|7220.3|7232.2|7220.2|7232.3|7220.3|7231.6|7219.6|2
1723552020000|2024-08-13 12:27:00|7231.7|7219.7|7232.2|7220.2|7232.2|7220.2|7231.7|7219.7|0
1723552030000|2024-08-13 12:27:10|7232.3|7220.3|7235.2|7223.2|7235.2|7223.2|7223.7|7211.7|1
1723552040000|2024-08-13 12:27:20|7233.3|7225.3|7235.5|7223.5|7235.8|7225.3|7233.3|7223.3|1
1723552050000|2024-08-13 12:27:30|7235.7|7223.7|7235.7|7223.7|7235.7|7223.7|7235.7|7223.7|0
1723552060000|2024-08-13 12:27:40|7235.6|7223.6|7235.6|7223.6|7235.6|7223.6|7235.6|7223.6|0
1723552070000|2024-08-13 12:27:50|7235.1|7223.1|7233.2|7221.2|7237.1|7225.1|7231.8|7219.8|1
1723552080000|2024-08-13 12:28:00|7233.7|7221.7|7234.6|7222.6|7234.6|7222.6|7233.6|7221.6|0
1723552090000|2024-08-13 12:28:10|7234.7|7222.7|7235|7223|7235.2|7223.2|7234.7|7222.7|3
1723552100000|2024-08-13 12:28:20|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|0
1723552110000|2024-08-13 12:28:30|7232.2|7220.2|7239.4|7227.4|7239.4|7227.4|7232.2|7220.2|1
1723552120000|2024-08-13 12:28:40|7237.4|7225.4|7241.4|7229.4|7241.4|7229.4|7237.4|7225.4|0
1723552130000|2024-08-13 12:28:50|7241.3|7229.3|7248.8|7236.8|7248.8|7236.8|7240|7228|0
1723552140000|2024-08-13 12:29:00|7243.4|7231.4|7254.4|7242.4|7254.4|7242.4|7241|7229|0
1723552150000|2024-08-13 12:29:10|7255.9|7243.9|7250.3|7238.3|7255.9|7243.9|7250.3|7238.3|1
1723552160000|2024-08-13 12:29:20|7253.8|7241.8|7256.4|7244.4|7258.9|7246.9|7253.8|7241.8|0
1723552170000|2024-08-13 12:29:30|7256.9|7244.9|7252.9|7240.9|7258.9|7246.9|7252.3|7240.3|1
1723552180000|2024-08-13 12:29:40|7252.8|7240.8|7252.3|7240.3|7252.8|7240.8|7252.3|7240.3|0
1723552190000|2024-08-13 12:29:50|7252.4|7240.4|7232.7|7220.7|7254.2|7242.2|7223.5|7211.5|4
1723552200000|2024-08-13 12:30:00|7233.7|7221.7|7235.2|7223.2|7235.2|7223.2|7233.6|7221.6|0
1723552210000|2024-08-13 12:30:10|7240.5|7228.5|7240.7|7228.7|7250.7|7238.7|7239.4|7227.4|4
1723552220000|2024-08-13 12:30:20|7239.8|7227.8|7241.3|7229.3|7241.3|7229.3|7239.8|7227.8|0
1723552230000|2024-08-13 12:30:30|7241.8|7229.8|7245.3|7233.3|7251|7239|7241.3|7229.3|0
1723552240000|2024-08-13 12:30:40|7246.2|7234.2|7250.8|7238.8|7250.8|7238.8|7245.8|7233.8|0
1723552260000|2024-08-13 12:31:00|7249.8|7237.8|7250.3|7238.3|7250.3|7238.3|7249.8|7237.8|0
1723552270000|2024-08-13 12:31:10|7250.8|7238.8|7250.8|7238.8|7250.8|7238.8|7250.8|7238.8|0
1723552280000|2024-08-13 12:31:20|7250.9|7238.9|7252.3|7240.3|7252.3|7240.3|7250.9|7238.9|0
1723552300000|2024-08-13 12:31:40|7251.9|7239.9|7249.8|7237.8|7252.8|7240.8|7249.3|7237.3|0
1723552310000|2024-08-13 12:31:50|7249.3|7237.3|7250.3|7238.3|7250.3|7238.3|7249.3|7237.3|0
1723552330000|2024-08-13 12:32:10|7250.1|7238.1|7251.1|7239.1|7251.1|7239.1|7250.1|7238.1|1
1723552350000|2024-08-13 12:32:30|7251|7239|7251|7239|7251|7239|7251|7239|0
1723552370000|2024-08-13 12:32:50|7250|7238|7250.6|7238.6|7250.6|7238.6|7249.5|7237.5|0
1723552380000|2024-08-13 12:33:00|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|2
1723552390000|2024-08-13 12:33:10|7250|7238|7250|7238|7250|7238|7250|7238|0
1723552420000|2024-08-13 12:33:40|7249|7237|7250.5|7238.5|7252.5|7240.5|7249|7237|3
1723552430000|2024-08-13 12:33:50|7251.5|7239.5|7250.5|7238.5|7251.5|7239.5|7250.5|7238.5|0
1723552440000|2024-08-13 12:34:00|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|0
1723552450000|2024-08-13 12:34:10|7251.4|7239.4|7250.3|7238.3|7251.4|7239.4|7250.3|7238.3|0
1723552460000|2024-08-13 12:34:20|7249.4|7237.4|7251.3|7239.3|7252.4|7240.4|7249.4|7237.4|3
1723552470000|2024-08-13 12:34:30|7250.3|7238.3|7250.3|7238.3|7250.3|7238.3|7250.3|7238.3|0
1723552490000|2024-08-13 12:34:50|7250.4|7238.4|7239.7|7227.7|7251.4|7239.4|7239.7|7227.7|4
1723552500000|2024-08-13 12:35:00|7240.7|7228.7|7240.9|7232.9|7243.7|7233.8|7240.7|7228.7|5
1723552510000|2024-08-13 12:35:10|7244.4|7232.4|7244.6|7232.6|7246.5|7234.5|7244.4|7232.4|1
1723552520000|2024-08-13 12:35:20|7243.5|7231.5|7245.4|7233.4|7245.4|7233.4|7243.5|7231.5|0
1723552540000|2024-08-13 12:35:40|7245.9|7233.9|7244|7232|7249.2|7237.2|7244|7232|0
1723552550000|2024-08-13 12:35:50|7244.1|7232.1|7240.7|7228.7|7244.1|7232.7|7240.6|7228.7|4
1723552560000|2024-08-13 12:36:00|7238.8|7230.8|7238.8|7230.8|7238.8|7230.8|7238.8|7230.8|0
1723552570000|2024-08-13 12:36:10|7240.5|7228.5|7242.9|7230.9|7246.3|7234.3|7240.5|7228.5|0
1723552590000|2024-08-13 12:36:30|7244.4|7232.4|7242.9|7230.9|7244.4|7232.4|7242.9|7230.9|0
1723552600000|2024-08-13 12:36:40|7244.8|7232.8|7247.4|7235.4|7247.4|7235.4|7244.4|7232.4|0
1723552610000|2024-08-13 12:36:50|7247.8|7235.8|7248.2|7236.2|7250.3|7238.3|7245|7234.7|8
1723552620000|2024-08-13 12:37:00|7248.5|7236.5|7249.6|7237.6|7249.7|7237.7|7244.3|7232.3|8
1723552630000|2024-08-13 12:37:10|7245.3|7233.3|7248|7236|7248.1|7236.1|7245.3|7233.3|2
1723552640000|2024-08-13 12:37:20|7247.9|7235.9|7247.4|7235.4|7247.9|7235.9|7246.5|7234.5|0
1723552650000|2024-08-13 12:37:30|7247.3|7235.3|7247.3|7235.3|7247.3|7235.3|7247.3|7235.3|0
1723552660000|2024-08-13 12:37:40|7247.4|7235.4|7250.2|7242.2|7250.2|7242.2|7247.4|7235.4|0
1723552670000|2024-08-13 12:37:50|7248.2|7236.2|7246.2|7234.2|7248.2|7236.2|7246.2|7234.2|3
1723552680000|2024-08-13 12:38:00|7246|7234|7241.6|7229.6|7246|7234|7241.6|7229.6|1
1723552690000|2024-08-13 12:38:10|7249.8|7237.8|7249.8|7237.8|7250.3|7238.3|7247.4|7235.4|4
1723552700000|2024-08-13 12:38:20|7249.7|7237.7|7250.3|7238.3|7250.3|7238.3|7249.7|7237.7|0
1723552710000|2024-08-13 12:38:30|7247.9|7235.9|7247.9|7235.9|7247.9|7235.9|7247.9|7235.9|0
1723552720000|2024-08-13 12:38:40|7246.9|7234.9|7227.1|7215.1|7246.9|7234.9|7225.5|7213.5|4
1723552730000|2024-08-13 12:38:50|7223.8|7211.8|7221.6|7209.6|7223.8|7211.8|7208.4|7196.4|0
1723552740000|2024-08-13 12:39:00|7221.1|7209.1|7219.2|7207.2|7223.2|7211.2|7219.2|7207.2|1
1723552750000|2024-08-13 12:39:10|7222.1|7210.1|7217.6|7205.6|7223.2|7212.4|7216.2|7204.2|8
1723552760000|2024-08-13 12:39:20|7220.5|7208.5|7218.5|7206.5|7220.5|7208.5|7218.5|7206.5|0
1723552770000|2024-08-13 12:39:30|7203.3|7191.3|7205.5|7193.5|7205.5|7193.5|7203.3|7191.3|0
1723552780000|2024-08-13 12:39:40|7201.5|7189.5|7201.4|7189.4|7201.5|7189.5|7201.3|7189.3|0
1723552790000|2024-08-13 12:39:50|7201.5|7189.5|7202.9|7190.9|7202.9|7190.9|7201.5|7189.5|1
1723552800000|2024-08-13 12:40:00|7203|7191|7201.4|7189.4|7203.9|7191.9|7198.6|7186.6|3
1723552810000|2024-08-13 12:40:10|7200.9|7188.9|7201.4|7189.4|7201.4|7189.4|7200.9|7188.9|1
1723552820000|2024-08-13 12:40:20|7200.4|7188.4|7199.4|7187.4|7200.4|7188.4|7198.4|7186.4|1
1723552830000|2024-08-13 12:40:30|7198.9|7186.9|7202|7190|7202.4|7190.4|7198.9|7186.9|2
1723552840000|2024-08-13 12:40:40|7201|7189|7198.6|7186.6|7201|7189|7198.5|7186.5|0
1723552850000|2024-08-13 12:40:50|7201.1|7189.1|7192.5|7180.5|7202.2|7190.2|7192.5|7180.5|0
1723552860000|2024-08-13 12:41:00|7193.5|7181.5|7193.1|7181.1|7194.1|7182.1|7193.1|7181.1|0
1723552870000|2024-08-13 12:41:10|7194.5|7182.5|7192|7180|7194.5|7182.5|7192|7180|0
1723552880000|2024-08-13 12:41:20|7191.4|7179.4|7170.4|7158.4|7191.4|7179.4|7170.4|7158.4|0
1723552890000|2024-08-13 12:41:30|7169.5|7157.5|7185.6|7173.6|7189.1|7177.1|7167.1|7155.1|0
1723552900000|2024-08-13 12:41:40|7186.1|7174.1|7203.2|7191.2|7208.7|7196.7|7185.7|7173.7|1
1723552910000|2024-08-13 12:41:50|7204.2|7192.2|7208.2|7196.2|7208.2|7196.2|7204.2|7192.2|0
1723552920000|2024-08-13 12:42:00|7209.2|7197.2|7210.2|7198.2|7211.2|7199.2|7206.1|7194.1|1
1723552930000|2024-08-13 12:42:10|7210.1|7198.1|7208.5|7196.5|7210.1|7198.1|7206|7194|0
1723552940000|2024-08-13 12:42:20|7209.5|7197.5|7209.4|7197.4|7209.5|7197.5|7209.4|7197.4|2
1723552960000|2024-08-13 12:42:40|7208.9|7196.9|7196.6|7184.6|7208.9|7196.9|7196.6|7184.6|3
1723552970000|2024-08-13 12:42:50|7195.8|7183.8|7195.7|7183.7|7196.7|7184.7|7195.7|7183.7|0
1723552980000|2024-08-13 12:43:00|7189.8|7177.8|7193.2|7181.2|7195.6|7183.6|7189.8|7177.8|5
1723552990000|2024-08-13 12:43:10|7193|7181|7193.6|7181.6|7193.6|7181.6|7190.7|7178.7|0
1723553000000|2024-08-13 12:43:20|7193.7|7181.7|7198.8|7186.8|7202.4|7190.4|7193.7|7181.7|4
1723553020000|2024-08-13 12:43:40|7198.9|7186.9|7196.4|7184.4|7198.9|7186.9|7196.4|7184.4|0
1723553030000|2024-08-13 12:43:50|7193.3|7181.3|7179.1|7167.1|7193.3|7181.3|7179.1|7167.1|5
1723553040000|2024-08-13 12:44:00|7179.5|7167.5|7178.5|7166.5|7179.5|7167.5|7178|7166|1
1723553050000|2024-08-13 12:44:10|7178.6|7166.6|7179.7|7167.7|7180.2|7168.2|7177.2|7165.2|13
1723553060000|2024-08-13 12:44:20|7179.8|7167.8|7181|7169|7181.6|7169.6|7179.2|7167.2|0
1723553070000|2024-08-13 12:44:30|7181.9|7169.9|7180.9|7168.9|7181.9|7169.9|7180.9|7168.9|0
1723553080000|2024-08-13 12:44:40|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|0
1723553090000|2024-08-13 12:44:50|7180.4|7168.4|7181.4|7169.4|7181.4|7169.4|7180|7168|0
1723553100000|2024-08-13 12:45:00|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|2
1723553110000|2024-08-13 12:45:10|7184.9|7172.9|7184.8|7172.8|7184.9|7172.9|7184.8|7172.8|1
1723553120000|2024-08-13 12:45:20|7185|7173|7188.7|7176.7|7188.7|7176.7|7185|7173|0
1723553130000|2024-08-13 12:45:30|7188.3|7176.3|7187.3|7175.3|7188.3|7176.3|7187.3|7175.3|0
1723553170000|2024-08-13 12:46:10|7189.3|7177.3|7189.4|7177.4|7189.4|7177.4|7189.3|7177.3|0
1723553180000|2024-08-13 12:46:20|7189.3|7177.3|7168.8|7156.8|7189.3|7177.3|7167.4|7155.4|3
1723553190000|2024-08-13 12:46:30|7168.3|7156.3|7165.5|7153.5|7168.3|7156.3|7165.5|7153.5|5
1723553200000|2024-08-13 12:46:40|7165.7|7153.7|7172.1|7160.1|7173.5|7161.5|7165.7|7153.7|0
1723553210000|2024-08-13 12:46:50|7176.6|7164.6|7177.1|7165.1|7177.1|7165.1|7174.1|7162.1|0
1723553220000|2024-08-13 12:47:00|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|0
1723553230000|2024-08-13 12:47:10|7178.1|7166.1|7177.7|7165.7|7178.1|7166.1|7177.7|7165.7|4
1723553240000|2024-08-13 12:47:20|7175.7|7163.7|7178|7166|7178|7166|7175.2|7163.2|4
1723553250000|2024-08-13 12:47:30|7180.4|7168.4|7176.5|7164.5|7180.4|7168.4|7170.5|7158.5|1
1723553260000|2024-08-13 12:47:40|7177.5|7165.5|7180.3|7168.3|7181.5|7169.5|7177.5|7165.5|1
1723553270000|2024-08-13 12:47:50|7180.4|7168.4|7175.5|7163.5|7180.5|7168.5|7175.5|7163.5|0
1723553280000|2024-08-13 12:48:00|7176.5|7164.5|7172.9|7160.9|7176.5|7164.5|7172.9|7160.9|0
1723553290000|2024-08-13 12:48:10|7174|7162|7174|7162|7174|7162|7173.5|7161.5|2
1723553300000|2024-08-13 12:48:20|7172.5|7160.5|7174.2|7162.2|7174.2|7162.2|7172.5|7160.5|0
1723553310000|2024-08-13 12:48:30|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|0
1723553320000|2024-08-13 12:48:40|7173.3|7161.3|7173.7|7161.7|7173.7|7161.7|7173.3|7161.3|2
1723553330000|2024-08-13 12:48:50|7174.7|7162.7|7179|7167|7180.8|7168.8|7174.7|7162.7|7
1723553340000|2024-08-13 12:49:00|7179.1|7167.1|7180.1|7168.1|7180.2|7168.2|7179.1|7167.1|0
1723553350000|2024-08-13 12:49:10|7179.6|7167.6|7177.6|7165.6|7179.6|7167.6|7177.5|7165.5|0
1723553360000|2024-08-13 12:49:20|7165.1|7153.1|7154.2|7142.2|7165.1|7153.1|7154.2|7142.2|0
1723553370000|2024-08-13 12:49:30|7153.2|7141.2|7151.1|7139.1|7154.6|7142.6|7150.6|7138.6|0
1723553380000|2024-08-13 12:49:40|7129.5|7117.5|7125.8|7113.8|7129.5|7117.5|7123.9|7111.9|2
1723553390000|2024-08-13 12:49:50|7125.7|7113.7|7126.5|7114.5|7131.8|7119.8|7121.8|7109.8|4
1723553400000|2024-08-13 12:50:00|7126|7114|7132.3|7120.3|7132.3|7120.3|7126|7114|1
1723553410000|2024-08-13 12:50:10|7132.4|7120.4|7135.9|7123.9|7135.9|7123.9|7132.4|7120.4|0
1723553420000|2024-08-13 12:50:20|7136|7124|7136|7124|7136|7124|7136|7124|0
1723553430000|2024-08-13 12:50:30|7136.9|7124.9|7132.6|7120.6|7137.9|7125.9|7132.6|7120.6|14
1723553440000|2024-08-13 12:50:40|7133.1|7121.1|7134.9|7122.9|7134.9|7122.9|7133.1|7121.1|0
1723553450000|2024-08-13 12:50:50|7134.6|7122.6|7134.9|7122.9|7134.9|7122.9|7134.6|7122.6|0
1723553460000|2024-08-13 12:51:00|7134.4|7122.4|7133.4|7121.4|7134.9|7122.9|7133.4|7121.4|0
1723553470000|2024-08-13 12:51:10|7133.8|7121.8|7133.7|7121.7|7133.8|7121.8|7133.2|7121.2|0
1723553510000|2024-08-13 12:51:50|7134.1|7122.1|7144.9|7132.9|7146.6|7134.6|7134.1|7122.1|3
1723553520000|2024-08-13 12:52:00|7145.9|7133.9|7145.7|7133.7|7145.9|7133.9|7145.4|7133.4|0
1723553530000|2024-08-13 12:52:10|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|0
1723553550000|2024-08-13 12:52:30|7151.9|7139.9|7150.9|7138.9|7152.4|7140.4|7149.4|7137.4|0
1723553560000|2024-08-13 12:52:40|7150.8|7138.8|7146.4|7134.4|7150.8|7138.8|7144.8|7132.8|0
1723553570000|2024-08-13 12:52:50|7146.3|7134.3|7144.3|7132.3|7146.3|7134.3|7141.3|7129.3|0
1723553580000|2024-08-13 12:53:00|7143.8|7131.8|7139.4|7127.4|7143.8|7131.8|7139.4|7127.4|0
1723553590000|2024-08-13 12:53:10|7137.9|7125.9|7130.3|7118.3|7137.9|7125.9|7129.8|7117.8|0
1723553600000|2024-08-13 12:53:20|7130.8|7118.8|7129.3|7117.3|7131.3|7119.3|7127.8|7115.8|1
1723553610000|2024-08-13 12:53:30|7129.2|7117.2|7127.9|7115.9|7129.3|7117.3|7127.9|7115.9|1
1723553620000|2024-08-13 12:53:40|7130.2|7118.2|7128.2|7116.2|7130.2|7118.2|7128.2|7116.2|1
1723553630000|2024-08-13 12:53:50|7128.3|7116.3|7128.4|7116.4|7129.2|7117.2|7127.5|7115.5|12
1723553640000|2024-08-13 12:54:00|7127.8|7115.8|7107.8|7095.8|7127.8|7115.8|7107.8|7095.8|1
1723553650000|2024-08-13 12:54:10|7105.9|7093.9|7103.6|7091.6|7108.4|7096.4|7103.6|7091.6|5
1723553660000|2024-08-13 12:54:20|7108.6|7096.6|7109|7097|7110.6|7098.6|7108.6|7096.6|0
1723553670000|2024-08-13 12:54:30|7112|7100|7115|7103|7115.5|7103.5|7112|7100|0
1723553680000|2024-08-13 12:54:40|7114.9|7102.9|7125.2|7113.2|7125.2|7113.2|7114|7102|1
1723553690000|2024-08-13 12:54:50|7124.1|7112.1|7119.3|7107.3|7124.1|7112.1|7119.3|7107.3|2
1723553700000|2024-08-13 12:55:00|7119.4|7107.4|7122.4|7110.4|7123.4|7111.4|7119.4|7107.4|0
1723553710000|2024-08-13 12:55:10|7125.4|7113.4|7127.8|7115.8|7127.9|7115.9|7125.4|7113.4|1
1723553720000|2024-08-13 12:55:20|7127.7|7115.7|7113.7|7101.7|7127.7|7115.7|7113.7|7101.7|0
1723553730000|2024-08-13 12:55:30|7112.2|7100.2|7110.2|7098.2|7112.2|7100.2|7110.2|7098.2|0
1723553750000|2024-08-13 12:55:50|7110.5|7098.5|7122.3|7110.3|7122.3|7110.3|7110.5|7098.5|0
1723553760000|2024-08-13 12:56:00|7122.2|7110.2|7125.8|7113.8|7125.8|7113.8|7122.2|7110.2|0
1723553770000|2024-08-13 12:56:10|7126.7|7114.7|7125.2|7113.2|7128.8|7116.8|7125.2|7113.2|0
1723553780000|2024-08-13 12:56:20|7125.3|7113.3|7126.2|7114.2|7140.8|7128.8|7125|7113|2
1723553790000|2024-08-13 12:56:30|7123.7|7111.7|7135.1|7123.1|7135.3|7123.3|7123.7|7111.7|3
1723553800000|2024-08-13 12:56:40|7135.2|7123.2|7135.1|7123.1|7135.2|7123.2|7135.1|7123.1|1
1723553810000|2024-08-13 12:56:50|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|3
1723553820000|2024-08-13 12:57:00|7134.9|7122.9|7132.2|7120.2|7134.9|7122.9|7132.1|7120.1|9
1723553830000|2024-08-13 12:57:10|7128.9|7116.9|7119.5|7107.5|7128.9|7116.9|7119.4|7107.4|0
1723553840000|2024-08-13 12:57:20|7119.4|7107.4|7114.5|7102.5|7119.4|7107.4|7114.5|7102.5|0
1723553850000|2024-08-13 12:57:30|7114.4|7102.4|7114.4|7102.4|7114.4|7102.4|7114.4|7102.4|0
1723553860000|2024-08-13 12:57:40|7113.4|7101.4|7113.3|7101.3|7113.4|7101.4|7113.3|7101.3|0
1723553870000|2024-08-13 12:57:50|7112.8|7100.8|7111.8|7099.8|7112.8|7100.8|7111.8|7099.8|0
1723553880000|2024-08-13 12:58:00|7108.3|7096.3|7106.4|7094.4|7110.3|7098.3|7106.3|7094.3|0
1723553890000|2024-08-13 12:58:10|7107.8|7095.8|7107.3|7095.3|7107.8|7095.8|7107.3|7095.3|0
1723553900000|2024-08-13 12:58:20|7106.8|7094.8|7106.5|7094.5|7106.8|7094.8|7106.5|7094.5|1
1723553910000|2024-08-13 12:58:30|7106|7094|7106|7094|7106|7094|7106|7094|0
1723553920000|2024-08-13 12:58:40|7105.9|7093.9|7105|7093|7105.9|7093.9|7104.9|7092.9|0
1723553930000|2024-08-13 12:58:50|7106.1|7094.1|7106.1|7094.1|7106.1|7094.1|7106.1|7094.1|0
1723553940000|2024-08-13 12:59:00|7105.6|7093.6|7105.6|7093.6|7105.6|7093.6|7105.6|7093.6|2
1723553950000|2024-08-13 12:59:10|7105.9|7093.9|7109.2|7097.2|7117.5|7105.5|7105.6|7093.6|0
1723553960000|2024-08-13 12:59:20|7109.7|7097.7|7114.6|7102.6|7116.6|7104.6|7109.7|7097.7|0
1723553970000|2024-08-13 12:59:30|7114.5|7102.5|7115.8|7103.8|7115.8|7103.8|7114.5|7102.5|1
1723553980000|2024-08-13 12:59:40|7115.9|7103.9|7116|7104|7116|7104|7115.9|7103.9|3
1723553990000|2024-08-13 12:59:50|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|0
1723554000000|2024-08-13 13:00:00|7115.7|7103.7|7108.7|7096.7|7115.7|7103.7|7104.8|7092.8|0
1723554010000|2024-08-13 13:00:10|7108.2|7096.2|7111.2|7099.2|7111.2|7099.2|7107.7|7095.7|0
1723554020000|2024-08-13 13:00:20|7111.3|7099.3|7110.2|7098.2|7116.2|7104.2|7110.2|7098.2|1
1723554030000|2024-08-13 13:00:30|7110.4|7098.4|7112.7|7100.7|7112.7|7100.7|7110.4|7098.4|0
1723554040000|2024-08-13 13:00:40|7115.7|7103.7|7108.9|7096.9|7118.2|7106.2|7107.6|7095.6|8
1723554050000|2024-08-13 13:00:50|7109|7097|7107.7|7095.7|7109|7097|7107.2|7095.2|0
1723554060000|2024-08-13 13:01:00|7107.6|7095.6|7107.2|7095.2|7107.7|7095.7|7107.2|7095.2|0
1723554080000|2024-08-13 13:01:20|7107.7|7095.7|7119.5|7107.5|7119.5|7107.5|7107.6|7095.6|6
1723554090000|2024-08-13 13:01:30|7119.4|7107.4|7115.6|7103.6|7119.4|7107.4|7115.6|7103.6|0
1723554100000|2024-08-13 13:01:40|7120.4|7108.4|7119.4|7107.4|7120.4|7108.4|7119.4|7107.4|0
1723554110000|2024-08-13 13:01:50|7117.4|7105.4|7120.9|7108.9|7120.9|7108.9|7117.4|7105.4|1
1723554130000|2024-08-13 13:02:10|7121|7109|7123.2|7111.2|7127.1|7115.1|7120.5|7108.5|0
1723554140000|2024-08-13 13:02:20|7124.6|7112.6|7126.5|7114.5|7126.6|7114.6|7123.5|7111.5|2
1723554150000|2024-08-13 13:02:30|7126.3|7114.3|7121.5|7109.5|7126.3|7114.3|7118|7106|4
1723554160000|2024-08-13 13:02:40|7124.4|7112.4|7117.5|7105.5|7124.9|7112.9|7117.5|7105.5|0
1723554170000|2024-08-13 13:02:50|7116.5|7104.5|7115.9|7103.9|7116.5|7104.5|7109|7097|0
1723554180000|2024-08-13 13:03:00|7114|7102|7111.5|7099.5|7114|7102|7111.4|7099.4|14
1723554190000|2024-08-13 13:03:10|7112|7100|7113.1|7101.1|7113.1|7101.1|7112|7100|0
1723554200000|2024-08-13 13:03:20|7114.1|7102.1|7120.6|7108.6|7122.6|7110.6|7114.1|7102.1|0
1723554210000|2024-08-13 13:03:30|7119.1|7107.1|7120.5|7108.5|7121.6|7109.6|7119.1|7107.1|0
1723554220000|2024-08-13 13:03:40|7120.1|7108.1|7120.1|7108.1|7120.1|7108.1|7120.1|7108.1|2
1723554230000|2024-08-13 13:03:50|7118.3|7110.3|7128.2|7116.2|7128.7|7116.7|7118.3|7110.3|0
1723554240000|2024-08-13 13:04:00|7128.1|7116.1|7121.4|7109.4|7128.1|7116.1|7119.5|7107.5|1
1723554250000|2024-08-13 13:04:10|7119.5|7107.5|7135.2|7123.2|7135.2|7123.2|7119.5|7107.5|5
1723554260000|2024-08-13 13:04:20|7134.2|7122.2|7158.9|7146.9|7165.4|7153.4|7134.2|7122.2|4
1723554270000|2024-08-13 13:04:30|7159|7147|7155.5|7143.5|7161.1|7149.1|7154.6|7142.6|1
1723554280000|2024-08-13 13:04:40|7156.5|7144.5|7159|7147|7159.1|7147.1|7156.5|7144.5|0
1723554300000|2024-08-13 13:05:00|7156.6|7144.6|7155.1|7143.1|7156.6|7144.6|7155.1|7143.1|0
1723554310000|2024-08-13 13:05:10|||||||||1
1723554320000|2024-08-13 13:05:20|7151.1|7139.1|7155.2|7143.2|7157.2|7145.2|7151.1|7139.1|5
1723554330000|2024-08-13 13:05:30|7153.2|7141.2|7152.6|7140.6|7153.2|7141.2|7149.3|7137.3|2
1723554340000|2024-08-13 13:05:40|7152.5|7140.5|7151|7139|7152.5|7140.5|7151|7139|0
1723554350000|2024-08-13 13:05:50|7151.1|7139.1|7166.7|7154.7|7171.3|7159.3|7150.1|7138.1|41
1723554360000|2024-08-13 13:06:00|7167.2|7155.2|7166.5|7154.5|7169.9|7157.9|7162.6|7150.6|0
1723554370000|2024-08-13 13:06:10|7167|7155|7165.9|7153.9|7168|7156|7165.9|7153.9|0
1723554380000|2024-08-13 13:06:20|7165.4|7153.4|7164.9|7152.9|7165.4|7153.4|7164.9|7152.9|0
1723554390000|2024-08-13 13:06:30|7164.5|7152.5|7165|7153|7165|7153|7164|7152|0
1723554400000|2024-08-13 13:06:40|7164.5|7152.5|7166|7154|7166.5|7154.5|7164.5|7152.5|0
1723554420000|2024-08-13 13:07:00|7165.9|7153.9|7163.8|7151.8|7165.9|7153.9|7163.7|7151.7|3
1723554440000|2024-08-13 13:07:20|7163.7|7151.7|7169.8|7157.8|7169.8|7157.8|7163.7|7151.7|0
1723554450000|2024-08-13 13:07:30|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|1
1723554480000|2024-08-13 13:08:00|7169.8|7157.8|7168.3|7156.3|7169.8|7157.8|7168.3|7156.3|0
1723554520000|2024-08-13 13:08:40|7167.8|7155.8|7181.3|7169.3|7187.5|7175.5|7167.8|7155.8|7
1723554530000|2024-08-13 13:08:50|7179.9|7167.9|7178|7166|7181.3|7171.8|7177.8|7165.8|2
1723554550000|2024-08-13 13:09:10|7178.1|7166.1|7174.4|7162.4|7178.1|7166.1|7174.3|7162.3|5
1723554560000|2024-08-13 13:09:20|||||||||8
1723554570000|2024-08-13 13:09:30|7171.9|7159.9|7168.5|7156.5|7171.9|7159.9|7168.5|7156.5|8
1723554580000|2024-08-13 13:09:40|7168|7156|7168|7156|7168|7156|7168|7156|0
1723554590000|2024-08-13 13:09:50|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|0
1723554600000|2024-08-13 13:10:00|7166.8|7154.8|7164.9|7152.9|7166.9|7154.9|7164.9|7152.9|8
1723554610000|2024-08-13 13:10:10|7164.8|7152.8|7169.8|7157.8|7169.8|7157.8|7164.8|7152.8|4
1723554620000|2024-08-13 13:10:20|7168.8|7156.8|7179.4|7167.4|7179.4|7167.4|7168.4|7156.4|2
1723554630000|2024-08-13 13:10:30|7180.3|7168.3|7179.3|7167.3|7180.3|7168.3|7179.3|7167.3|0
1723554640000|2024-08-13 13:10:40|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|1
1723554650000|2024-08-13 13:10:50|7179.6|7167.6|7179.7|7167.7|7179.7|7167.7|7179.6|7167.6|1
1723554660000|2024-08-13 13:11:00|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|7178.7|7166.7|1
1723554670000|2024-08-13 13:11:10|7178.7|7166.7|7172.3|7160.3|7178.7|7166.7|7172.3|7160.3|3
1723554680000|2024-08-13 13:11:20|7171.3|7159.3|7171.3|7159.3|7171.3|7159.3|7171.3|7159.3|2
1723554690000|2024-08-13 13:11:30|7171.2|7159.2|7171.2|7159.2|7171.2|7159.2|7171.2|7159.2|0
1723554700000|2024-08-13 13:11:40|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|0
1723554710000|2024-08-13 13:11:50|7169.7|7157.7|7169.5|7161.5|7170.1|7162|7168|7157.7|2
1723554720000|2024-08-13 13:12:00|7167.2|7159.2|7170.2|7158.2|7171.2|7159.7|7167.2|7156.8|4
1723554730000|2024-08-13 13:12:10|7170.1|7158.1|7170.2|7158.2|7170.2|7158.2|7170.1|7158.1|0
1723554740000|2024-08-13 13:12:20|7171.3|7159.3|7175.1|7163.1|7175.6|7163.6|7171.3|7159.3|0
1723554760000|2024-08-13 13:12:40|7176.5|7164.5|7176.5|7164.5|7176.5|7164.5|7176.5|7164.5|0
1723554770000|2024-08-13 13:12:50|7178.5|7166.5|7178.1|7166.1|7178.5|7166.5|7177.5|7165.5|5
1723554780000|2024-08-13 13:13:00|7178|7166|7189.7|7177.7|7190.6|7178.6|7178|7166|3
1723554790000|2024-08-13 13:13:10|7189.8|7177.8|7189.5|7177.5|7189.8|7177.8|7189.2|7177.2|4
1723554800000|2024-08-13 13:13:20|7189.6|7177.6|7191|7179|7191.5|7179.5|7189.6|7177.6|0
1723554810000|2024-08-13 13:13:30|7192|7180|7184.9|7172.9|7192|7182.4|7184.9|7172.9|1
1723554820000|2024-08-13 13:13:40|7183.5|7171.5|7184|7172|7186.6|7174.6|7183.1|7171.1|4
1723554830000|2024-08-13 13:13:50|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|0
1723554840000|2024-08-13 13:14:00|7178.1|7166.1|7177.2|7165.2|7178.1|7166.1|7177.2|7165.2|0
1723554860000|2024-08-13 13:14:20|7177.1|7165.1|7170.7|7158.7|7177.1|7165.1|7170.2|7158.2|3
1723554870000|2024-08-13 13:14:30|7168.5|7160.5|7177.7|7165.7|7177.7|7165.7|7166.1|7158.1|4
1723554880000|2024-08-13 13:14:40|7176.7|7164.7|7177.7|7165.7|7177.7|7165.7|7176.7|7164.7|0
1723554890000|2024-08-13 13:14:50|7178.2|7166.2|7178.7|7166.7|7180.1|7168.1|7177.6|7165.6|0
1723554900000|2024-08-13 13:15:00|7179.1|7167.1|7186.1|7174.1|7186.1|7174.1|7178.4|7166.4|2
1723554910000|2024-08-13 13:15:10|||||||||5
1723554920000|2024-08-13 13:15:20|7186|7174|7182.1|7170.1|7186|7174|7182.1|7170.1|0
1723554930000|2024-08-13 13:15:30|7182.2|7170.2|7182.1|7170.1|7184|7172|7182|7170|0
1723554940000|2024-08-13 13:15:40|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|0
1723554950000|2024-08-13 13:15:50|7182.1|7170.1|7182.2|7170.2|7182.2|7170.2|7182.1|7170.1|0
1723554970000|2024-08-13 13:16:10|7182.1|7170.1|7182.1|7170.1|7182.1|7170.1|7182.1|7170.1|5
1723554980000|2024-08-13 13:16:20|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|10
1723555000000|2024-08-13 13:16:40|7186.8|7174.8|7183.6|7171.6|7187.8|7178.6|7182.1|7170.1|6
1723555010000|2024-08-13 13:16:50|7183.1|7171.1|7183.5|7171.5|7183.6|7171.6|7183.1|7171.1|0
1723555020000|2024-08-13 13:17:00|7183.1|7171.1|7183.6|7171.6|7184.6|7172.6|7181.1|7169.1|0
1723555030000|2024-08-13 13:17:10|7183.5|7171.5|7182.6|7170.6|7183.5|7171.5|7182.6|7170.6|0
1723555040000|2024-08-13 13:17:20|7183.6|7171.6|7185.1|7173.1|7185.1|7173.1|7183.2|7171.2|0
1723555060000|2024-08-13 13:17:40|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|0
1723555070000|2024-08-13 13:17:50|7184.5|7172.5|7182.6|7170.6|7187.6|7175.6|7177.2|7170.1|3
1723555090000|2024-08-13 13:18:10|7182.1|7170.1|7182.1|7170.1|7182.1|7170.1|7182.1|7170.1|0
1723555110000|2024-08-13 13:18:30|7175.1|7163.1|7175.1|7163.1|7175.1|7163.1|7175.1|7163.1|2
1723555120000|2024-08-13 13:18:40|7176|7164|7176|7164|7176|7164|7176|7164|0
1723555130000|2024-08-13 13:18:50|7176.1|7164.1|7176|7164|7176.1|7164.1|7176|7164|1
1723555140000|2024-08-13 13:19:00|7176.1|7164.1|7176|7164|7176.1|7164.1|7176|7164|0
1723555150000|2024-08-13 13:19:10|7176.4|7164.4|7182.6|7170.6|7184.5|7172.5|7176.4|7164.4|0
1723555160000|2024-08-13 13:19:20|7182.5|7170.5|7180.2|7168.2|7182.5|7170.5|7180.2|7168.2|0
1723555170000|2024-08-13 13:19:30|7182.6|7170.6|7183.5|7171.5|7183.5|7171.5|7182.6|7170.6|0
1723555180000|2024-08-13 13:19:40|7183.7|7171.7|7182.5|7170.5|7188|7176|7182.5|7170.5|5
1723555190000|2024-08-13 13:19:50|7184|7172|7182.5|7170.5|7185.5|7173.5|7182.5|7170.5|0
1723555200000|2024-08-13 13:20:00|7183|7171|7180|7168|7185|7173|7180|7168|2
1723555210000|2024-08-13 13:20:10|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|0
1723555240000|2024-08-13 13:20:40|7180|7168|7180|7168|7180|7168|7180|7168|5
1723555250000|2024-08-13 13:20:50|||||||||1
1723555260000|2024-08-13 13:21:00|7179.9|7167.9|7177.9|7165.9|7180|7168|7177.9|7165.9|4
1723555270000|2024-08-13 13:21:10|7178|7166|7178|7166|7178|7166|7178|7166|2
1723555280000|2024-08-13 13:21:20|7181.6|7169.6|7180.1|7168.1|7181.6|7169.6|7180.1|7168.1|1
1723555290000|2024-08-13 13:21:30|7180|7168|7178.5|7166.5|7180.1|7168.1|7178|7166|3
1723555320000|2024-08-13 13:22:00|7177|7165|7182|7170|7182|7170|7174.5|7165|1
1723555330000|2024-08-13 13:22:10|7182.5|7170.5|7196.6|7184.6|7200.6|7188.6|7182.5|7170.5|8
1723555340000|2024-08-13 13:22:20|7197.1|7185.1|7203.7|7191.7|7203.7|7191.7|7197.1|7185.1|25
1723555350000|2024-08-13 13:22:30|7203.2|7191.2|7215.4|7203.4|7215.4|7203.4|7203.2|7191.2|13
1723555360000|2024-08-13 13:22:40|7215.3|7203.3|7215.4|7203.4|7215.4|7203.4|7214.9|7202.9|0
1723555370000|2024-08-13 13:22:50|7214.9|7202.9|7213.9|7201.9|7214.9|7202.9|7213.4|7201.4|0
1723555380000|2024-08-13 13:23:00|7213.8|7201.8|7221.3|7209.3|7221.4|7209.4|7213.8|7201.8|14
1723555390000|2024-08-13 13:23:10|7221.4|7209.4|7222.5|7210.5|7222.5|7210.5|7221.4|7209.4|1
1723555400000|2024-08-13 13:23:20|7229.7|7217.7|7228.8|7216.8|7230.2|7218.2|7228.8|7216.8|1
1723555410000|2024-08-13 13:23:30|7230.2|7218.2|7230.6|7218.6|7231.6|7219.6|7230.2|7218.2|1
1723555420000|2024-08-13 13:23:40|7231.6|7219.6|7235.3|7223.3|7236.8|7224.8|7231.2|7219.2|1
1723555430000|2024-08-13 13:23:50|7232.1|7220.1|7227.8|7215.8|7232.1|7220.1|7227.8|7215.8|0
1723555440000|2024-08-13 13:24:00|7229.3|7217.3|7225|7213|7229.3|7217.3|7224.5|7212.5|3
1723555450000|2024-08-13 13:24:10|7225.5|7213.5|7224.9|7212.9|7226.3|7214.3|7222.5|7210.5|4
1723555460000|2024-08-13 13:24:20|7230.6|7218.6|7230.5|7218.5|7231.3|7219.3|7229.1|7217.1|2
1723555470000|2024-08-13 13:24:30|7230.6|7218.6|7230|7218|7231.5|7219.5|7229.5|7217.5|1
1723555480000|2024-08-13 13:24:40|7230.5|7218.5|7230.5|7218.5|7230.5|7218.5|7230.5|7218.5|0
1723555490000|2024-08-13 13:24:50|7228.9|7220.9|7240.6|7228.6|7240.6|7228.6|7228.9|7220.9|0
1723555500000|2024-08-13 13:25:00|7241.1|7229.1|7241.1|7229.1|7241.1|7229.1|7241.1|7229.1|0
1723555510000|2024-08-13 13:25:10|7241|7229|7246.3|7234.3|7246.3|7234.3|7241|7229|3
1723555520000|2024-08-13 13:25:20|7245.7|7233.7|7241.5|7229.5|7245.7|7233.7|7241.5|7229.5|2
1723555530000|2024-08-13 13:25:30|7244.2|7232.2|7228.2|7216.2|7244.2|7233.1|7226.1|7214.1|4
1723555540000|2024-08-13 13:25:40|7227.2|7215.2|7227.2|7215.2|7227.2|7215.2|7225.6|7213.6|0
1723555550000|2024-08-13 13:25:50|7227.1|7215.1|7228.6|7216.6|7228.6|7216.6|7227.1|7215.1|0
1723555560000|2024-08-13 13:26:00|7228.7|7216.7|7231.1|7219.1|7232.1|7220.1|7228.6|7216.6|2
1723555570000|2024-08-13 13:26:10|7231.5|7219.5|7229.3|7217.3|7231.7|7219.7|7229.3|7217.3|3
1723555580000|2024-08-13 13:26:20|7230.3|7218.3|7230.2|7218.2|7230.3|7218.3|7230.2|7218.2|1
1723555590000|2024-08-13 13:26:30|7230.1|7218.1|7233.8|7221.8|7233.8|7221.8|7230.1|7218.1|3
1723555600000|2024-08-13 13:26:40|7233.7|7221.7|7234.1|7222.1|7234.2|7222.2|7233.7|7221.7|14
1723555610000|2024-08-13 13:26:50|7234.3|7222.3|7238.2|7226.2|7239.7|7227.7|7234.3|7222.3|0
1723555620000|2024-08-13 13:27:00|7238.1|7226.1|7237.5|7225.5|7239|7227|7236.1|7224.1|0
1723555630000|2024-08-13 13:27:10|7235.1|7223.1|7235.5|7223.5|7243.1|7231.1|7235|7223|2
1723555640000|2024-08-13 13:27:20|7238.5|7226.5|7238.1|7226.1|7241|7229|7237.5|7225.5|0
1723555650000|2024-08-13 13:27:30|7238.5|7226.5|7236.1|7224.1|7238.6|7226.6|7236|7224|1
1723555660000|2024-08-13 13:27:40|7236.5|7224.5|7243|7231|7243|7231|7236.5|7224.5|0
1723555680000|2024-08-13 13:28:00|7242|7230|7245|7233|7247|7235|7242|7230|1
1723555690000|2024-08-13 13:28:10|7243.6|7231.6|7243.8|7231.8|7243.8|7231.8|7243.6|7231.6|5
1723555700000|2024-08-13 13:28:20|7242.8|7234.8|7247.3|7235.3|7247.3|7237.1|7241.8|7231.8|4
1723555710000|2024-08-13 13:28:30|7237.7|7225.7|7246.2|7234.2|7248.3|7236.3|7237.7|7225.7|1
1723555720000|2024-08-13 13:28:40|7247.2|7235.2|7248.2|7236.2|7248.2|7236.2|7247.2|7235.2|0
1723555730000|2024-08-13 13:28:50|7247.7|7235.7|7244|7232|7248.2|7236.2|7237.6|7225.6|7
1723555740000|2024-08-13 13:29:00|7244.5|7232.5|7254.7|7242.7|7256.7|7244.7|7242.6|7230.6|1
1723555750000|2024-08-13 13:29:10|7254.6|7242.6|7254.1|7242.1|7254.6|7242.6|7254.1|7242.1|0
1723555760000|2024-08-13 13:29:20|7254|7242|7254|7242|7254|7242|7254|7242|0
1723555770000|2024-08-13 13:29:30|7254.1|7242.1|7254.8|7242.8|7255.1|7243.1|7254.1|7242.1|1
1723555780000|2024-08-13 13:29:40|7254.9|7242.9|7254.8|7242.8|7254.9|7242.9|7254.8|7242.8|0
1723555790000|2024-08-13 13:29:50|7254.3|7242.3|7254.9|7242.9|7254.9|7242.9|7254.3|7242.3|0
1723555800000|2024-08-13 13:30:00|7254.8|7242.8|7255.8|7243.8|7256.3|7244.3|7254.8|7242.8|0
1723555810000|2024-08-13 13:30:10|7255.4|7243.4|7265.9|7253.9|7267.9|7255.9|7250.9|7238.9|0
1723555820000|2024-08-13 13:30:20|7267.4|7255.4|7276.6|7264.6|7276.6|7264.6|7267.4|7255.4|2
1723555830000|2024-08-13 13:30:30|7276.7|7264.7|7278.9|7266.9|7278.9|7266.9|7276.3|7264.3|1
1723555840000|2024-08-13 13:30:40|7279|7267|7274.6|7262.6|7279|7271.2|7274.6|7262.6|14
1723555850000|2024-08-13 13:30:50|7275.6|7263.6|7277.1|7265.1|7277.1|7265.1|7275.6|7263.6|0
1723555860000|2024-08-13 13:31:00|7277.6|7265.6|7277.6|7265.6|7277.6|7265.6|7277.6|7265.6|0
1723555870000|2024-08-13 13:31:10|7277.5|7265.5|7276.5|7264.5|7277.5|7265.5|7276.5|7264.5|1
1723555880000|2024-08-13 13:31:20|7276.3|7264.3|7274.1|7262.1|7276.3|7264.3|7272.6|7260.6|0
1723555890000|2024-08-13 13:31:30|7275.1|7263.1|7275.1|7263.1|7275.1|7263.1|7275.1|7263.1|0
1723555900000|2024-08-13 13:31:40|7275|7263|7276.7|7264.7|7276.8|7264.8|7274.7|7262.7|3
1723555910000|2024-08-13 13:31:50|7279.2|7267.2|7271.7|7259.7|7279.7|7267.7|7271.7|7259.7|0
1723555920000|2024-08-13 13:32:00|7272.2|7260.2|7279.3|7267.3|7279.3|7267.3|7271.9|7259.9|0
1723555930000|2024-08-13 13:32:10|7279.4|7267.4|7272.4|7260.4|7279.5|7267.5|7272.4|7260.4|1
1723555940000|2024-08-13 13:32:20|7272.5|7260.5|7272.5|7260.5|7272.5|7260.5|7272.5|7260.5|2
1723555950000|2024-08-13 13:32:30|7270.3|7262.3|7269.9|7257.9|7270.3|7262.3|7263.5|7251.5|2
1723555960000|2024-08-13 13:32:40|7268.9|7256.9|7259.4|7247.4|7268.9|7256.9|7259.4|7247.4|3
1723555970000|2024-08-13 13:32:50|7258.9|7246.9|7255.4|7243.4|7258.9|7246.9|7255.4|7243.4|0
1723555980000|2024-08-13 13:33:00|7254.4|7242.4|7247.4|7235.4|7254.4|7242.4|7246.5|7234.5|1
1723555990000|2024-08-13 13:33:10|7247.5|7235.5|7253.9|7241.9|7253.9|7241.9|7247.4|7235.4|2
1723556000000|2024-08-13 13:33:20|7253.8|7241.8|7233.6|7221.6|7253.8|7243.1|7233.6|7221.6|8
1723556010000|2024-08-13 13:33:30|7232.7|7220.7|7242.8|7234.8|7244.8|7234.8|7232.7|7220.7|2
1723556020000|2024-08-13 13:33:40|7243.3|7235.3|7242.6|7230.6|7244.6|7235.3|7242.6|7230.6|3
1723556030000|2024-08-13 13:33:50|7235.5|7223.5|7238.3|7226.3|7239.2|7227.2|7234.3|7222.3|3
1723556040000|2024-08-13 13:34:00|7237.8|7225.8|7237.8|7225.8|7237.8|7225.8|7237.8|7225.8|0
1723556050000|2024-08-13 13:34:10|7241.1|7229.1|7238.7|7226.7|7241.1|7229.1|7233.1|7226.7|1
1723556060000|2024-08-13 13:34:20|7236.4|7224.4|7238.4|7226.4|7238.4|7226.4|7236.4|7224.4|2
1723556070000|2024-08-13 13:34:30|7238.3|7226.3|7235.6|7223.6|7238.3|7226.3|7235.6|7223.6|1
1723556080000|2024-08-13 13:34:40|7235.5|7223.5|7236|7224|7236|7224|7235.5|7223.5|1
1723556100000|2024-08-13 13:35:00|7235.9|7223.9|7227.4|7215.4|7235.9|7223.9|7227.4|7215.4|6
1723556110000|2024-08-13 13:35:10|7227.8|7215.8|7227.8|7215.8|7228.3|7216.3|7227.8|7215.8|0
1723556120000|2024-08-13 13:35:20|7227.9|7215.9|7234.5|7222.5|7234.5|7222.5|7227.9|7215.9|2
1723556130000|2024-08-13 13:35:30|7234.4|7222.4|7249.9|7237.9|7249.9|7237.9|7234.4|7222.4|2
1723556140000|2024-08-13 13:35:40|7247.7|7239.7|7247.7|7239.7|7249.8|7239.7|7247.7|7237.8|0
1723556150000|2024-08-13 13:35:50|7248.7|7240.7|7251.9|7239.9|7251.9|7240.7|7248.7|7238.9|5
1723556160000|2024-08-13 13:36:00|7252.4|7240.4|7252.4|7240.4|7252.4|7240.4|7252.4|7240.4|0
1723556170000|2024-08-13 13:36:10|7253.3|7241.3|7255.3|7247.3|7257.2|7247.3|7253.3|7241.3|2
1723556180000|2024-08-13 13:36:20|7255.7|7247.7|7255.7|7247.7|7255.7|7247.7|7255.7|7247.7|3
1723556190000|2024-08-13 13:36:30|7256.2|7248.2|7256.2|7248.2|7256.2|7248.2|7256.2|7248.2|0
1723556210000|2024-08-13 13:36:50|7255.7|7247.7|7251.7|7239.7|7255.7|7247.7|7250.6|7238.6|1
1723556220000|2024-08-13 13:37:00|7253.1|7241.1|7254.5|7242.5|7255|7243|7252.1|7240.1|5
1723556230000|2024-08-13 13:37:10|7262.4|7250.4|7264.6|7252.6|7265.6|7253.6|7262.4|7250.4|6
1723556240000|2024-08-13 13:37:20|7265.6|7253.6|7265.6|7253.6|7265.6|7253.6|7265.6|7253.6|1
1723556250000|2024-08-13 13:37:30|7265.7|7253.7|7266.6|7254.6|7267.1|7255.1|7265.7|7253.7|0
1723556260000|2024-08-13 13:37:40|7267.1|7255.1|7265.5|7253.5|7267.1|7255.1|7262.6|7250.6|3
1723556270000|2024-08-13 13:37:50|||||||||1
1723556280000|2024-08-13 13:38:00|||||||||2
1723556290000|2024-08-13 13:38:10|7266|7254|7266|7254|7266|7254|7265.5|7253.5|0
1723556300000|2024-08-13 13:38:20|7265.5|7253.5|7267|7255|7267|7255|7265.5|7253.5|1
1723556310000|2024-08-13 13:38:30|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|0
1723556320000|2024-08-13 13:38:40|7267.9|7255.9|7273.6|7261.6|7273.6|7262.9|7265.9|7255.9|5
1723556330000|2024-08-13 13:38:50|7271.6|7263.6|7272.3|7260.3|7273.6|7263.6|7271.6|7260.3|11
1723556340000|2024-08-13 13:39:00|7273.3|7261.3|7272.8|7260.8|7273.3|7261.3|7272.8|7260.8|0
1723556350000|2024-08-13 13:39:10|7273.3|7261.3|7272.8|7260.8|7273.3|7261.3|7272.8|7260.8|0
1723556360000|2024-08-13 13:39:20|7272.7|7260.7|7272.7|7260.7|7272.7|7260.7|7272.7|7260.7|0
1723556370000|2024-08-13 13:39:30|7272.8|7260.8|7272.7|7260.7|7272.8|7260.8|7272.7|7260.7|0
1723556380000|2024-08-13 13:39:40|7272.2|7260.2|7262.6|7250.6|7272.2|7260.2|7254.8|7242.8|5
1723556390000|2024-08-13 13:39:50|7264.5|7252.5|7265|7253|7266.1|7254.1|7264.5|7252.5|0
1723556400000|2024-08-13 13:40:00|7264|7252|7262.8|7250.8|7264.3|7252.3|7262.8|7250.8|2
1723556410000|2024-08-13 13:40:10|7263.3|7251.3|7261.8|7249.8|7263.3|7251.3|7261.8|7249.8|1
1723556420000|2024-08-13 13:40:20|7261.7|7249.7|7258.2|7246.2|7261.8|7251.4|7258.2|7246.2|21
1723556430000|2024-08-13 13:40:30|7257.2|7245.2|7255.1|7247.1|7257.2|7247.2|7255.1|7245.2|8
1723556440000|2024-08-13 13:40:40|7257.1|7245.1|7251|7239|7257.1|7245.1|7251|7239|3
1723556450000|2024-08-13 13:40:50|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|0
1723556460000|2024-08-13 13:41:00|7251.4|7239.4|7249.3|7241.3|7251.4|7241.3|7249.3|7238.5|0
1723556470000|2024-08-13 13:41:10|7248.4|7240.4|7253.2|7241.2|7253.5|7241.5|7247.3|7240.4|20
1723556480000|2024-08-13 13:41:20|7253|7241|7250.2|7238.2|7253|7241|7250.2|7238.2|7
1723556490000|2024-08-13 13:41:30|7250|7238|7239.7|7227.7|7250.1|7238.1|7236.8|7224.8|8
1723556500000|2024-08-13 13:41:40|7239.2|7227.2|7242.8|7230.8|7242.8|7230.8|7238.8|7226.8|5
1723556510000|2024-08-13 13:41:50|7242.1|7230.1|7237|7225|7242.6|7230.6|7236.9|7224.9|2
1723556520000|2024-08-13 13:42:00|7236.5|7224.5|7237|7225|7237|7225|7236.5|7224.5|0
1723556530000|2024-08-13 13:42:10|7236.5|7224.5|7236.5|7224.5|7236.5|7224.5|7236.5|7224.5|4
1723556540000|2024-08-13 13:42:20|7238|7226|7235.6|7223.6|7238.9|7226.9|7235.5|7223.5|0
1723556550000|2024-08-13 13:42:30|7236|7224|7240.3|7228.3|7240.3|7228.3|7236|7224|0
1723556560000|2024-08-13 13:42:40|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|1
1723556570000|2024-08-13 13:42:50|7246.3|7234.3|7244.8|7232.8|7246.8|7234.8|7244.8|7232.8|0
1723556580000|2024-08-13 13:43:00|||||||||1
1723556590000|2024-08-13 13:43:10|7242.8|7234.8|7246.9|7234.9|7246.9|7234.9|7242.8|7232.9|2
1723556600000|2024-08-13 13:43:20|7247.9|7235.9|7265.4|7253.4|7265.5|7253.5|7247.9|7235.9|9
1723556610000|2024-08-13 13:43:30|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|0
1723556640000|2024-08-13 13:44:00|7265.4|7253.4|7265.6|7253.6|7265.6|7253.6|7265.4|7253.4|0
1723556650000|2024-08-13 13:44:10|7265.3|7253.3|7270.9|7258.9|7271|7259|7264.8|7252.8|7
1723556660000|2024-08-13 13:44:20|7265.7|7253.7|7267.6|7255.6|7267.9|7255.9|7265.6|7253.6|2
1723556670000|2024-08-13 13:44:30|7267.5|7255.5|7253.3|7241.3|7267.5|7255.5|7251|7239|1
1723556680000|2024-08-13 13:44:40|7250.4|7238.4|7257.6|7245.6|7262.1|7250.1|7250.4|7238.4|5
1723556690000|2024-08-13 13:44:50|7258.1|7246.1|7257|7245|7258.1|7246.1|7253.7|7241.7|1
1723556700000|2024-08-13 13:45:00|7253|7243.1|7257|7245|7257|7245|7253|7243.1|4
1723556710000|2024-08-13 13:45:10|7257.5|7245.5|7257.5|7245.5|7257.5|7245.5|7257.5|7245.5|0
1723556730000|2024-08-13 13:45:30|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|0
1723556740000|2024-08-13 13:45:40|7258.4|7246.4|7261.5|7253.5|7261.5|7253.5|7257.3|7246.4|11
1723556750000|2024-08-13 13:45:50|7260.6|7252.6|7258.7|7250.7|7260.6|7252.6|7258.7|7250.7|1
1723556770000|2024-08-13 13:46:10|7260.5|7248.5|7259.5|7247.5|7260.5|7248.5|7259.5|7247.5|0
1723556780000|2024-08-13 13:46:20|7260.4|7248.4|7259.9|7247.9|7260.4|7248.4|7259.5|7247.5|1
1723556790000|2024-08-13 13:46:30|7260.4|7248.4|7260.4|7248.4|7260.4|7248.4|7260.4|7248.4|0
1723556800000|2024-08-13 13:46:40|7260.3|7248.3|7263.7|7251.7|7263.9|7251.9|7260.3|7248.3|10
1723556810000|2024-08-13 13:46:50|7263.8|7251.8|7265.8|7253.8|7265.9|7253.9|7263.8|7251.8|1
1723556820000|2024-08-13 13:47:00|7265.9|7253.9|7270.9|7258.9|7270.9|7258.9|7265.7|7253.7|3
1723556830000|2024-08-13 13:47:10|7271.4|7259.4|7269.6|7257.6|7271.4|7259.4|7269.2|7257.2|7
1723556840000|2024-08-13 13:47:20|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|0
1723556860000|2024-08-13 13:47:40|7276.1|7264.1|7276|7264|7276.2|7264.2|7276|7264|2
1723556870000|2024-08-13 13:47:50|7279.1|7267.1|7279.6|7267.6|7281.1|7269.1|7279.1|7267.1|0
1723556880000|2024-08-13 13:48:00|7279.5|7267.5|7283|7271|7283|7271|7279.5|7267.5|0
1723556900000|2024-08-13 13:48:20|7283.2|7271.2|7282.3|7270.3|7283.2|7271.2|7282.3|7270.3|5
1723556910000|2024-08-13 13:48:30|7282.2|7270.2|7282.7|7270.7|7282.7|7270.7|7282.2|7270.2|4
1723556920000|2024-08-13 13:48:40|7282.6|7270.6|7284.4|7272.4|7284.7|7272.7|7281.9|7269.9|3
1723556930000|2024-08-13 13:48:50|7282.5|7270.5|7283|7271|7283|7271|7282.5|7270.5|9
1723556940000|2024-08-13 13:49:00|7277|7265|7272.5|7260.5|7277|7265|7272.5|7260.5|0
1723556950000|2024-08-13 13:49:10|7270|7262|7274.6|7262.6|7274.6|7262.6|7269.5|7259.5|0
1723556960000|2024-08-13 13:49:20|7275.1|7263.1|7278|7266|7278.5|7266.5|7274.6|7262.6|0
1723556970000|2024-08-13 13:49:30|7277.9|7265.9|7277.4|7265.4|7277.9|7265.9|7277.4|7265.4|1
1723556980000|2024-08-13 13:49:40|7277.3|7265.3|7279.5|7267.5|7279.5|7267.5|7274.3|7264.5|18
1723556990000|2024-08-13 13:49:50|7279.3|7267.3|7279.8|7267.8|7279.9|7267.9|7279.3|7267.3|13
1723557000000|2024-08-13 13:50:00|7279.7|7267.7|7278.2|7266.2|7279.7|7267.7|7278.2|7266.2|0
1723557010000|2024-08-13 13:50:10|7278.7|7266.7|7277.7|7265.7|7278.7|7266.7|7274.7|7262.7|0
1723557020000|2024-08-13 13:50:20|7277.5|7265.5|7276.7|7264.7|7277.5|7265.5|7275.7|7263.7|0
1723557030000|2024-08-13 13:50:30|7276.6|7264.6|7276.6|7264.6|7276.6|7264.6|7276.6|7264.6|0
1723557040000|2024-08-13 13:50:40|7276.7|7264.7|7276.7|7264.7|7276.7|7264.7|7276.7|7264.7|0
1723557060000|2024-08-13 13:51:00|7276.6|7264.6|7278.7|7266.7|7278.7|7266.7|7276.6|7264.6|7
1723557070000|2024-08-13 13:51:10|7278.8|7266.8|7278.8|7266.8|7278.8|7266.8|7278.8|7266.8|0
1723557080000|2024-08-13 13:51:20|7276.9|7268.9|7276.9|7268.9|7276.9|7268.9|7276.9|7268.9|1
1723557090000|2024-08-13 13:51:30|7281.6|7269.6|7281.6|7269.6|7281.6|7269.6|7281.6|7269.6|1
1723557100000|2024-08-13 13:51:40|7282.5|7270.5|7282.6|7270.6|7282.6|7270.6|7282.5|7270.5|0
1723557120000|2024-08-13 13:52:00|7280.1|7268.1|7280.2|7268.2|7280.2|7268.2|7280.1|7268.1|0
1723557130000|2024-08-13 13:52:10|7280.6|7268.6|7280.6|7268.6|7280.6|7268.6|7280.6|7268.6|0
1723557150000|2024-08-13 13:52:30|7281.1|7269.1|7279.1|7267.1|7281.1|7269.1|7277.7|7265.7|1
1723557170000|2024-08-13 13:52:50|7279|7267|7279|7267|7279|7267|7279|7267|9
1723557180000|2024-08-13 13:53:00|7276.9|7268.9|7273.3|7261.3|7276.9|7268.9|7272.8|7260.8|2
1723557190000|2024-08-13 13:53:10|7272.8|7260.8|7273.2|7261.2|7273.3|7261.3|7271.9|7259.9|1
1723557200000|2024-08-13 13:53:20|7273.1|7261.1|7272|7260|7273.1|7261.1|7272|7260|4
1723557210000|2024-08-13 13:53:30|7273|7261|7271.9|7259.9|7273|7261|7271.9|7259.9|6
1723557220000|2024-08-13 13:53:40|7269.8|7261.8|7273.5|7261.5|7273.6|7261.8|7269.8|7261.4|16
1723557230000|2024-08-13 13:53:50|7273.6|7261.6|7268.3|7256.3|7273.6|7261.6|7268.3|7256.3|0
1723557240000|2024-08-13 13:54:00|7267.8|7255.8|7267.9|7255.9|7267.9|7255.9|7267.8|7255.8|0
1723557250000|2024-08-13 13:54:10|7267.8|7255.8|7267.8|7255.8|7267.8|7255.8|7267.8|7255.8|0
1723557260000|2024-08-13 13:54:20|7266.8|7254.8|7266.7|7254.7|7266.8|7254.8|7266.7|7254.7|0
1723557280000|2024-08-13 13:54:40|7266.4|7254.4|7260.7|7248.7|7266.4|7254.4|7260.7|7248.7|0
1723557300000|2024-08-13 13:55:00|7260.6|7248.6|7260.6|7248.6|7260.6|7248.6|7260.6|7248.6|2
1723557320000|2024-08-13 13:55:20|7263.4|7251.4|7263.1|7251.1|7264.6|7254.7|7262.6|7251.1|3
1723557330000|2024-08-13 13:55:30|7263.2|7251.2|7262.1|7250.1|7266|7254|7262.1|7250.1|0
1723557340000|2024-08-13 13:55:40|7262.2|7250.2|7263.6|7251.6|7263.6|7251.6|7262.1|7250.1|0
1723557350000|2024-08-13 13:55:50|7265.7|7253.7|7265.8|7253.8|7266|7254|7265.7|7253.7|14
1723557360000|2024-08-13 13:56:00|7265.7|7253.7|7267.3|7255.3|7267.3|7255.3|7265.7|7253.7|1
1723557370000|2024-08-13 13:56:10|7267.2|7255.2|7260.3|7248.3|7267.2|7255.2|7260.3|7248.3|0
1723557380000|2024-08-13 13:56:20|7259.8|7247.8|7259.8|7247.8|7259.8|7247.8|7259.8|7247.8|1
1723557390000|2024-08-13 13:56:30|7259.5|7247.5|7259.5|7247.5|7259.5|7247.5|7259.5|7247.5|3
1723557400000|2024-08-13 13:56:40|7260.4|7248.4|7263.3|7251.3|7266.8|7254.8|7260.4|7248.4|0
1723557410000|2024-08-13 13:56:50|7261.9|7249.9|7266.5|7254.5|7268.9|7256.9|7261.9|7249.9|0
1723557420000|2024-08-13 13:57:00|7267.4|7255.4|7267.8|7255.8|7268.9|7257.9|7265.9|7255.4|0
1723557430000|2024-08-13 13:57:10|7264.8|7256.8|7266.7|7254.7|7268.2|7256.8|7264.8|7254.7|4
1723557440000|2024-08-13 13:57:20|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|0
1723557450000|2024-08-13 13:57:30|7265|7257|7267|7255|7267|7257|7265|7255|4
1723557460000|2024-08-13 13:57:40|7266.9|7254.9|7267.6|7255.6|7268.9|7256.9|7266.9|7254.9|2
1723557470000|2024-08-13 13:57:50|7269.5|7257.5|7269.5|7257.5|7269.5|7257.5|7269.5|7257.5|0
1723557480000|2024-08-13 13:58:00|7269|7257|7272.9|7264.9|7274|7264.9|7269|7257|0
1723557490000|2024-08-13 13:58:10|7271.4|7259.4|7272.4|7260.4|7272.4|7260.4|7265.9|7253.9|10
1723557500000|2024-08-13 13:58:20|7273.4|7261.4|7274.3|7262.3|7274.4|7262.4|7273.4|7261.4|0
1723557510000|2024-08-13 13:58:30|7274.5|7262.5|7276.7|7264.7|7277.3|7265.3|7274.5|7262.5|1
1723557520000|2024-08-13 13:58:40|7276.9|7264.9|7274.8|7262.8|7277.7|7265.7|7274.8|7262.8|0
1723557530000|2024-08-13 13:58:50|7274.7|7262.7|7274.7|7262.7|7274.7|7262.7|7274.7|7262.7|0
1723557540000|2024-08-13 13:59:00|7271.3|7259.3|7274.7|7262.7|7274.7|7262.7|7271.3|7259.3|0
1723557550000|2024-08-13 13:59:10|7274.8|7262.8|7274.8|7262.8|7274.8|7262.8|7274.8|7262.8|0
1723557560000|2024-08-13 13:59:20|7272.8|7260.8|7273.8|7261.8|7273.8|7261.8|7272.8|7260.8|1
1723557590000|2024-08-13 13:59:50|7274.3|7262.3|7274.3|7262.3|7274.3|7262.3|7274.3|7262.3|3
1723557600000|2024-08-13 14:00:00|7273.1|7265.1|7273.1|7265.1|7273.1|7265.1|7273.1|7265.1|4
1723557610000|2024-08-13 14:00:10|||||||||6
1723557620000|2024-08-13 14:00:20|7270.3|7262.3|7273.3|7261.3|7273.3|7262.6|7270.3|7261.1|8
1723557630000|2024-08-13 14:00:30|7273.5|7261.5|7273.5|7261.5|7273.5|7261.5|7273.5|7261.5|2
1723557640000|2024-08-13 14:00:40|7273.4|7261.4|7273.4|7261.4|7273.4|7261.4|7273.4|7261.4|4
1723557650000|2024-08-13 14:00:50|7273.6|7261.6|7273.4|7261.4|7273.6|7261.6|7273.3|7261.3|7
1723557660000|2024-08-13 14:01:00|7273.8|7261.8|7277.3|7265.3|7281.8|7269.8|7273.8|7261.8|23
1723557670000|2024-08-13 14:01:10|7277.4|7265.4|7275.9|7263.9|7277.4|7265.4|7274.8|7262.8|0
1723557680000|2024-08-13 14:01:20|7275.8|7263.8|7273.9|7261.9|7275.8|7263.8|7273.9|7261.9|0
1723557690000|2024-08-13 14:01:30|7274|7262|7281.2|7269.2|7281.2|7269.2|7274|7262|1
1723557700000|2024-08-13 14:01:40|7281.1|7269.1|7281.8|7269.8|7281.8|7269.8|7279.2|7267.2|0
1723557710000|2024-08-13 14:01:50|7283.8|7271.8|7280.3|7268.3|7283.8|7271.8|7280.3|7268.3|0
1723557720000|2024-08-13 14:02:00|7283.4|7271.4|7284|7272|7284|7272|7283.4|7271.4|4
1723557730000|2024-08-13 14:02:10|7285.4|7273.4|7290.2|7278.2|7290.2|7281.6|7285.4|7273.4|9
1723557740000|2024-08-13 14:02:20|7286.2|7275.3|7288.3|7276.3|7288.3|7276.3|7286.2|7275.3|0
1723557750000|2024-08-13 14:02:30|7286.2|7278.2|7288.9|7276.9|7288.9|7278.2|7286.2|7276.9|2
1723557760000|2024-08-13 14:02:40|7286.9|7278.9|7289.3|7281.3|7290.8|7281.3|7286.9|7278.8|0
1723557770000|2024-08-13 14:02:50|7288.3|7280.3|7287.8|7279.8|7288.3|7280.3|7287.8|7279.8|0
1723557780000|2024-08-13 14:03:00|7286.9|7278.9|7286.3|7278.3|7289.7|7282.8|7285.3|7278.3|0
1723557790000|2024-08-13 14:03:10|7285.3|7279.3|7286.3|7278.3|7286.3|7279.3|7285.3|7278.3|3
1723557800000|2024-08-13 14:03:20|||||||||1
1723557810000|2024-08-13 14:03:30|7286.8|7278.8|7286.8|7278.8|7286.8|7278.8|7286.8|7278.8|0
1723557820000|2024-08-13 14:03:40|7286.7|7278.7|7289.6|7281.6|7290.6|7281.6|7286.7|7278.6|1
1723557830000|2024-08-13 14:03:50|7289.1|7283.1|7286.7|7274.7|7289.7|7283.1|7286.7|7274.7|2
1723557840000|2024-08-13 14:04:00|7286.3|7274.3|7277|7265|7290.2|7278.2|7277|7265|7
1723557850000|2024-08-13 14:04:10|7277.1|7265.1|7277.1|7265.1|7277.1|7265.1|7277.1|7265.1|1
1723557860000|2024-08-13 14:04:20|||||||||1
1723557870000|2024-08-13 14:04:30|7279|7267|7275.6|7263.6|7279.8|7267.8|7275.5|7263.5|0
1723557880000|2024-08-13 14:04:40|7275.7|7263.7|7275.7|7263.7|7275.7|7263.7|7275.7|7263.7|0
1723557890000|2024-08-13 14:04:50|||||||||3
1723557900000|2024-08-13 14:05:00|7275.8|7263.8|7275.7|7263.7|7275.9|7263.9|7275.6|7263.6|16
1723557930000|2024-08-13 14:05:30|7275.8|7263.8|7266.3|7254.3|7275.8|7263.8|7266.3|7254.3|1
1723557940000|2024-08-13 14:05:40|7266.2|7254.2|7266.2|7254.2|7266.2|7254.2|7266.2|7254.2|1
1723557950000|2024-08-13 14:05:50|7264.2|7252.2|7263.3|7251.3|7264.2|7252.2|7263.2|7251.2|4
1723557960000|2024-08-13 14:06:00|7263.4|7251.4|7255.7|7243.7|7263.5|7251.5|7255.7|7243.7|10
1723557970000|2024-08-13 14:06:10|7253.7|7241.7|7252.8|7240.8|7253.7|7241.7|7252.8|7240.8|1
1723557980000|2024-08-13 14:06:20|7253.3|7241.3|7253.3|7241.3|7253.3|7241.3|7253.3|7241.3|0
1723557990000|2024-08-13 14:06:30|7247.3|7235.3|7247.3|7235.3|7247.3|7235.3|7247.3|7235.3|1
1723558000000|2024-08-13 14:06:40|7246.2|7234.2|7246.2|7234.2|7246.2|7234.2|7246.2|7234.2|0
1723558010000|2024-08-13 14:06:50|7241.8|7229.8|7244.3|7232.3|7244.3|7232.3|7241.8|7229.8|0
1723558030000|2024-08-13 14:07:10|7244|7232|7243.2|7231.2|7244|7232|7243|7231|5
1723558040000|2024-08-13 14:07:20|7243.3|7231.3|7243.2|7231.2|7243.3|7231.3|7243.2|7231.2|0
1723558050000|2024-08-13 14:07:30|7238.2|7226.2|7237.3|7225.3|7238.2|7226.2|7237.3|7225.3|1
1723558060000|2024-08-13 14:07:40|7238.3|7226.3|7238.8|7226.8|7239.3|7228.7|7236.7|7226.3|2
1723558070000|2024-08-13 14:07:50|7240.7|7228.7|7240.7|7228.7|7240.7|7228.7|7240.7|7228.7|0
1723558080000|2024-08-13 14:08:00|7240.2|7228.2|7240.2|7228.2|7240.2|7228.2|7240.2|7228.2|0
1723558090000|2024-08-13 14:08:10|7240.1|7228.1|7238.6|7226.6|7240.1|7228.1|7238.6|7226.6|2
1723558100000|2024-08-13 14:08:20|7240|7228|7239.5|7227.5|7240|7228|7239.5|7227.5|4
1723558110000|2024-08-13 14:08:30|7247.3|7235.3|7245.4|7233.4|7247.3|7235.3|7245.3|7233.3|8
1723558120000|2024-08-13 14:08:40|||||||||1
1723558130000|2024-08-13 14:08:50|7246.3|7234.3|7242.3|7230.3|7246.3|7234.3|7242.3|7230.3|4
1723558140000|2024-08-13 14:09:00|7243.3|7231.3|7238.3|7226.3|7243.3|7231.3|7238.3|7226.3|1
1723558150000|2024-08-13 14:09:10|7237.8|7225.8|7240.3|7228.3|7240.3|7228.3|7236.2|7224.2|0
1723558160000|2024-08-13 14:09:20|7240.7|7228.7|7242.3|7230.3|7242.3|7230.3|7240.2|7228.2|2
1723558170000|2024-08-13 14:09:30|7242.2|7230.2|7242.1|7230.1|7242.2|7230.2|7242.1|7230.1|4
1723558180000|2024-08-13 14:09:40|7242|7230|7242|7230|7242|7230|7242|7230|0
1723558190000|2024-08-13 14:09:50|7240.5|7228.5|7240.9|7228.9|7240.9|7228.9|7240.5|7228.5|4
1723558200000|2024-08-13 14:10:00|7241.3|7229.3|7250.4|7238.4|7250.9|7238.9|7241.3|7229.3|3
1723558210000|2024-08-13 14:10:10|7249.5|7237.5|7260.1|7248.1|7260.1|7248.1|7249.5|7237.5|2
1723558220000|2024-08-13 14:10:20|7261.5|7249.5|7263.6|7251.6|7264.1|7252.1|7261.5|7249.5|0
1723558230000|2024-08-13 14:10:30|7262.6|7250.6|7262.6|7250.6|7262.6|7250.6|7262.6|7250.6|0
1723558240000|2024-08-13 14:10:40|7262.1|7250.1|7259.7|7247.7|7262.1|7250.1|7259.7|7247.7|4
1723558250000|2024-08-13 14:10:50|7257.7|7249.7|7260.2|7248.2|7260.2|7249.7|7257.7|7248.2|2
1723558260000|2024-08-13 14:11:00|7259.7|7247.7|7258.7|7246.7|7260.2|7250.2|7257.7|7246.7|3
1723558270000|2024-08-13 14:11:10|7257.7|7245.7|7255.8|7243.8|7257.7|7245.7|7255.8|7243.8|2
1723558280000|2024-08-13 14:11:20|7255.3|7243.3|7256.2|7244.2|7256.2|7244.2|7255.3|7243.3|4
1723558290000|2024-08-13 14:11:30|7256.6|7244.6|7257.1|7245.1|7257.1|7245.1|7256.6|7244.6|0
1723558300000|2024-08-13 14:11:40|7257|7245|7256.6|7244.6|7257|7245|7256.6|7244.6|1
1723558310000|2024-08-13 14:11:50|7253.6|7245.6|7253.6|7245.6|7253.6|7245.6|7253.6|7245.6|0
1723558320000|2024-08-13 14:12:00|7252.5|7246.5|7247.6|7235.6|7255.8|7246.9|7245.4|7233.4|6
1723558330000|2024-08-13 14:12:10|7247.5|7235.5|7233.9|7221.9|7247.6|7235.6|7233.4|7221.4|7
1723558350000|2024-08-13 14:12:30|7234.4|7222.4|7234|7222|7234.4|7222.4|7233.9|7221.9|1
1723558360000|2024-08-13 14:12:40|7233.9|7221.9|7233|7221|7233.9|7221.9|7233|7221|0
1723558370000|2024-08-13 14:12:50|7232|7220|7232|7220|7232|7220|7232|7220|0
1723558390000|2024-08-13 14:13:10|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|3
1723558400000|2024-08-13 14:13:20|7229.8|7221.8|7231.9|7219.9|7235.8|7226.5|7229.7|7219.9|13
1723558410000|2024-08-13 14:13:30|7232|7220|7232.9|7220.9|7233.8|7221.8|7232|7220|1
1723558420000|2024-08-13 14:13:40|7233.3|7221.3|7233.3|7221.3|7233.3|7221.3|7233.3|7221.3|0
1723558430000|2024-08-13 14:13:50|7233.8|7221.8|7233.8|7221.8|7233.8|7221.8|7233.8|7221.8|2
1723558450000|2024-08-13 14:14:10|7234.7|7222.7|7236.7|7224.7|7236.7|7225.7|7232.8|7222.7|0
1723558460000|2024-08-13 14:14:20|||||||||1
1723558470000|2024-08-13 14:14:30|||||||||4
1723558480000|2024-08-13 14:14:40|7234.8|7226.8|7244.8|7232.8|7248.2|7236.2|7234.8|7226.8|2
1723558490000|2024-08-13 14:14:50|7242.8|7230.8|7244.7|7232.7|7244.8|7232.8|7242.8|7230.8|0
1723558500000|2024-08-13 14:15:00|7244.3|7232.3|7245.2|7233.2|7247.1|7235.1|7243.1|7231.1|4
1723558510000|2024-08-13 14:15:10|7246.6|7234.6|7252.1|7240.1|7252.1|7240.1|7246.6|7234.6|6
1723558520000|2024-08-13 14:15:20|7252.2|7240.2|7253.2|7241.2|7253.2|7241.2|7252.2|7240.2|0
1723558530000|2024-08-13 14:15:30|7253.4|7241.4|7263.2|7251.2|7263.2|7251.2|7253.4|7241.4|3
1723558540000|2024-08-13 14:15:40|7264.2|7252.2|7264.3|7252.3|7266.2|7254.2|7264.2|7252.2|3
1723558550000|2024-08-13 14:15:50|7264.8|7252.8|7264.8|7252.8|7264.8|7252.8|7264.8|7252.8|1
1723558560000|2024-08-13 14:16:00|7263.2|7255.2|7263.7|7255.7|7263.7|7255.7|7263.2|7255.2|4
1723558570000|2024-08-13 14:16:10|7264.1|7256.1|7263.7|7255.7|7264.1|7256.1|7263.7|7255.7|1
1723558580000|2024-08-13 14:16:20|7266.2|7254.2|7266.2|7254.2|7266.2|7254.2|7266.2|7254.2|0
1723558590000|2024-08-13 14:16:30|7267.1|7255.1|7266.5|7258.5|7268.5|7258.5|7265.1|7255.1|3
1723558600000|2024-08-13 14:16:40|7265.5|7257.5|7267.2|7255.2|7267.2|7258.6|7264.6|7255.2|5
1723558620000|2024-08-13 14:17:00|7266.7|7254.7|7266.7|7254.7|7266.7|7254.7|7266.7|7254.7|0
1723558630000|2024-08-13 14:17:10|7267.2|7255.2|7267.1|7255.1|7267.2|7255.2|7267.1|7255.1|2
1723558650000|2024-08-13 14:17:30|7271.8|7259.8|7271.7|7259.7|7272.6|7260.6|7271.6|7259.6|2
1723558660000|2024-08-13 14:17:40|||||||||1
1723558670000|2024-08-13 14:17:50|7271.6|7259.6|7267.2|7255.2|7271.6|7259.6|7266.7|7255.2|4
1723558680000|2024-08-13 14:18:00|7266.1|7254.1|7264.3|7252.3|7266.1|7254.1|7263.2|7251.2|7
1723558690000|2024-08-13 14:18:10|7264.4|7252.4|7260.9|7248.9|7264.4|7252.4|7260.8|7248.8|4
1723558700000|2024-08-13 14:18:20|7259.9|7247.9|7259.4|7247.4|7259.9|7247.9|7259.4|7247.4|0
1723558710000|2024-08-13 14:18:30|7259|7247|7265.1|7253.1|7265.2|7253.2|7257|7245|2
1723558730000|2024-08-13 14:18:50|||||||||1
1723558740000|2024-08-13 14:19:00|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|0
1723558750000|2024-08-13 14:19:10|7266.2|7254.2|7266.1|7254.1|7266.2|7254.2|7266.1|7254.1|4
1723558770000|2024-08-13 14:19:30|7264.2|7256.2|7267.5|7255.5|7267.5|7256.2|7264.2|7255.5|0
1723558780000|2024-08-13 14:19:40|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|7267.1|7255.1|0
1723558790000|2024-08-13 14:19:50|7265.1|7257.1|7269.1|7257.1|7269.1|7257.1|7265.1|7255.3|1
1723558800000|2024-08-13 14:20:00|7269.2|7257.2|7268.1|7256.1|7269.2|7257.2|7268.1|7256.1|5
1723558830000|2024-08-13 14:20:30|7269.1|7257.1|7269.1|7257.1|7269.1|7257.1|7269|7257|3
1723558840000|2024-08-13 14:20:40|7269|7257|7267|7259|7269|7259|7267|7257|4
1723558850000|2024-08-13 14:20:50|7266|7260|7266.5|7254.5|7266.5|7260|7264.5|7252.5|1
1723558860000|2024-08-13 14:21:00|7267.4|7255.4|7269.1|7257.1|7269.1|7257.1|7267.4|7255.4|10
1723558890000|2024-08-13 14:21:30|7268.1|7260.1|7272.6|7260.6|7274.1|7262.1|7268.1|7260.1|1
1723558900000|2024-08-13 14:21:40|7272.5|7260.5|7271.1|7259.1|7272.5|7260.5|7271.1|7259.1|0
1723558910000|2024-08-13 14:21:50|7272.2|7260.2|7271.6|7259.6|7272.2|7260.2|7270.9|7258.9|10
1723558920000|2024-08-13 14:22:00|7271.7|7259.7|7271.6|7259.6|7271.7|7259.7|7271.6|7259.6|5
1723558930000|2024-08-13 14:22:10|7270.6|7258.6|7271.2|7259.2|7272.1|7260.6|7267.6|7258.6|1
1723558940000|2024-08-13 14:22:20|7269.2|7257.2|7268.9|7256.9|7269.4|7257.4|7268.4|7256.4|7
1723558950000|2024-08-13 14:22:30|7268.4|7256.4|7268.4|7256.4|7268.4|7256.4|7268.4|7256.4|0
1723558970000|2024-08-13 14:22:50|7268.9|7256.9|7268.4|7256.4|7268.9|7256.9|7268.4|7256.4|2
1723558980000|2024-08-13 14:23:00|7268.3|7256.3|7268.3|7256.3|7268.3|7256.3|7268.3|7256.3|0
1723558990000|2024-08-13 14:23:10|7268.1|7256.1|7264.6|7252.6|7268.1|7256.1|7264.6|7252.6|9
1723559000000|2024-08-13 14:23:20|7257.7|7245.7|7264.7|7252.7|7264.7|7252.7|7257.7|7245.7|1
1723559010000|2024-08-13 14:23:30|7260.6|7252.6|7260.6|7252.6|7260.6|7252.6|7260.6|7252.6|0
1723559020000|2024-08-13 14:23:40|7261.1|7253.1|7267.7|7255.7|7267.7|7255.7|7261.1|7253.1|4
1723559030000|2024-08-13 14:23:50|7277.6|7265.6|7279.3|7267.3|7279.3|7267.3|7275.7|7263.7|9
1723559040000|2024-08-13 14:24:00|7279.8|7267.8|7279.8|7267.8|7279.8|7267.8|7279.8|7267.8|0
1723559050000|2024-08-13 14:24:10|7279.3|7267.3|7274.5|7266.5|7279.3|7269.3|7274.5|7266.5|3
1723559060000|2024-08-13 14:24:20|7274|7266|7274|7266|7274|7266|7274|7266|5
1723559080000|2024-08-13 14:24:40|7271.5|7259.5|7270.5|7258.5|7271.5|7259.5|7270.5|7258.5|1
1723559090000|2024-08-13 14:24:50|7270.4|7258.4|7270.5|7258.5|7270.5|7258.5|7270.4|7258.4|4
1723559110000|2024-08-13 14:25:10|7276|7264|7276.9|7264.9|7276.9|7264.9|7276|7264|2
1723559120000|2024-08-13 14:25:20|7277.9|7265.9|7277.9|7265.9|7277.9|7265.9|7277.9|7265.9|2
1723559130000|2024-08-13 14:25:30|||||||||2
1723559140000|2024-08-13 14:25:40|7277.4|7265.4|7277.4|7265.4|7277.4|7265.4|7277.4|7265.4|0
1723559150000|2024-08-13 14:25:50|7286.9|7274.9|7298.5|7286.5|7298.5|7286.5|7286.9|7274.9|7
1723559160000|2024-08-13 14:26:00|7299|7287|7299.7|7293.7|7301.1|7294.6|7297.6|7285.6|7
1723559170000|2024-08-13 14:26:10|7300.6|7288.6|7295|7283|7301.1|7293.6|7295|7283|0
1723559180000|2024-08-13 14:26:20|7293.7|7281.7|7294.3|7282.3|7294.3|7282.3|7293.7|7281.7|6
1723559190000|2024-08-13 14:26:30|7294.2|7282.2|7294.2|7282.2|7294.2|7282.2|7294.2|7282.2|1
1723559200000|2024-08-13 14:26:40|7294.3|7282.3|7294.2|7282.2|7294.3|7282.3|7294.2|7282.2|2
1723559210000|2024-08-13 14:26:50|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|2
1723559220000|2024-08-13 14:27:00|7295.7|7283.7|7298.4|7286.4|7298.4|7286.4|7291.2|7283.2|7
1723559230000|2024-08-13 14:27:10|7301.1|7289.1|7297.8|7285.8|7301.1|7289.1|7295.3|7283.3|1
1723559240000|2024-08-13 14:27:20|7298.3|7286.3|7302.7|7290.7|7304.8|7292.8|7298.3|7286.3|0
1723559250000|2024-08-13 14:27:30|7302.3|7290.3|7302|7290|7305.3|7293.3|7301.8|7289.8|8
1723559260000|2024-08-13 14:27:40|7301.5|7293.5|7301.5|7293.5|7301.5|7293.5|7301.5|7293.5|1
1723559270000|2024-08-13 14:27:50|7306|7294|7305.9|7293.9|7306|7294|7305.7|7293.7|3
1723559280000|2024-08-13 14:28:00|7306|7294|7300.3|7288.3|7306.2|7295.2|7300.3|7288.3|3
1723559290000|2024-08-13 14:28:10|7300.2|7288.2|7295.4|7283.4|7300.2|7288.2|7294.9|7282.9|1
1723559300000|2024-08-13 14:28:20|7293.3|7285.3|7285.4|7273.4|7293.3|7285.3|7285.4|7273.4|2
1723559310000|2024-08-13 14:28:30|7285.3|7273.3|7285.3|7273.3|7285.3|7273.3|7285.3|7273.3|5
1723559330000|2024-08-13 14:28:50|||||||||1
1723559340000|2024-08-13 14:29:00|7284.8|7272.8|7284.8|7272.8|7284.8|7272.8|7284.8|7272.8|0
1723559350000|2024-08-13 14:29:10|7285.3|7273.3|7285.2|7273.2|7285.3|7273.3|7285.1|7273.1|3
1723559360000|2024-08-13 14:29:20|||||||||1
1723559370000|2024-08-13 14:29:30|7285.3|7273.3|7278.3|7266.3|7285.3|7273.3|7278.3|7266.3|2
1723559380000|2024-08-13 14:29:40|7276.9|7264.9|7276.3|7264.3|7276.9|7264.9|7273.4|7261.4|1
1723559390000|2024-08-13 14:29:50|7276.4|7264.4|7276.5|7264.5|7276.5|7264.5|7276.3|7264.3|19
1723559400000|2024-08-13 14:30:00|7277|7265|7275.5|7263.5|7277.5|7265.5|7275.5|7263.5|4
1723559410000|2024-08-13 14:30:10|7276.5|7264.5|7289.6|7277.6|7292.8|7280.8|7276.5|7264.5|13
1723559420000|2024-08-13 14:30:20|7289.8|7277.8|7291.4|7279.4|7292.8|7280.8|7289.8|7277.8|0
1723559430000|2024-08-13 14:30:30|7290.8|7278.8|7287.3|7275.3|7292.3|7280.3|7287.3|7275.3|2
1723559440000|2024-08-13 14:30:40|7288.3|7276.3|7286.4|7278.4|7288.3|7278.4|7286.4|7276.3|0
1723559450000|2024-08-13 14:30:50|7289.7|7281.7|7290.2|7278.2|7291.9|7281.7|7289.7|7278.2|4
1723559460000|2024-08-13 14:31:00|7290.4|7278.4|7293.5|7281.5|7293.5|7281.5|7289.9|7277.9|4
1723559470000|2024-08-13 14:31:10|7291.6|7283.6|7292.1|7284.1|7292.1|7284.1|7291.6|7283.6|0
1723559480000|2024-08-13 14:31:20|7300|7288|7300|7288|7300|7288|7300|7288|10
1723559490000|2024-08-13 14:31:30|7299|7287|7292.5|7280.5|7300|7288|7292.5|7280.5|1
1723559500000|2024-08-13 14:31:40|7291.9|7279.9|7290.9|7278.9|7295.5|7283.5|7290.9|7278.9|8
1723559510000|2024-08-13 14:31:50|7291|7279|7294|7282|7294|7282|7291|7279|16
1723559520000|2024-08-13 14:32:00|7293.9|7281.9|7288.5|7280.5|7293.9|7282.8|7287.4|7278.5|5
1723559530000|2024-08-13 14:32:10|7290.5|7278.5|7290.5|7278.5|7290.5|7278.5|7290.5|7278.5|0
1723559550000|2024-08-13 14:32:30|7292.9|7280.9|7292.4|7280.4|7293.4|7281.4|7292|7280|11
1723559560000|2024-08-13 14:32:40|7292.5|7280.5|7291.5|7279.5|7301|7289|7290.3|7279.5|16
1723559570000|2024-08-13 14:32:50|7291.4|7279.4|7286.4|7280.4|7291.4|7281.3|7286.4|7279.4|2
1723559580000|2024-08-13 14:33:00|7287.5|7279.5|7286.4|7280.4|7287.5|7280.4|7286.4|7279.5|1
1723559590000|2024-08-13 14:33:10|7287.5|7279.5|7290|7278|7290|7281|7286.5|7278|8
1723559600000|2024-08-13 14:33:20|7291.5|7279.5|7292|7280|7292|7280|7291.5|7279.5|0
1723559610000|2024-08-13 14:33:30|7291.9|7279.9|7290.5|7282.5|7291.9|7282.5|7290|7278|3
1723559620000|2024-08-13 14:33:40|7290.9|7282.9|7292|7280|7295|7283|7290.9|7280|6
1723559630000|2024-08-13 14:33:50|7292.5|7280.5|7301|7289|7301|7289|7292.5|7280.5|82
1723559640000|2024-08-13 14:34:00|7300.8|7288.8|7295.4|7287.4|7300.8|7288.8|7295.4|7285.4|6
1723559660000|2024-08-13 14:34:20|7297.9|7285.9|7295.8|7287.8|7298.4|7288.3|7295.8|7285.9|9
1723559670000|2024-08-13 14:34:30|7298.9|7286.9|7298.9|7286.9|7298.9|7286.9|7298.9|7286.9|1
1723559680000|2024-08-13 14:34:40|7300.9|7294.9|7307.1|7299.1|7309.6|7299.6|7300.5|7294.5|16
1723559690000|2024-08-13 14:34:50|7315.5|7303.5|7306.4|7294.4|7316.4|7304.4|7305.6|7293.6|13
1723559700000|2024-08-13 14:35:00|7307.9|7295.9|7305.9|7293.9|7307.9|7295.9|7304.5|7292.5|0
1723559710000|2024-08-13 14:35:10|7306|7294|7301.5|7289.5|7306|7294|7292|7281.5|4
1723559720000|2024-08-13 14:35:20|7301.3|7289.3|7293.6|7281.6|7301.7|7289.7|7293.6|7281.6|12
1723559730000|2024-08-13 14:35:30|7291.5|7283.5|7286.3|7274.3|7293.4|7283.5|7286.3|7274.3|1
1723559740000|2024-08-13 14:35:40|7284.9|7272.9|7284.9|7272.9|7284.9|7272.9|7284.9|7272.9|0
1723559750000|2024-08-13 14:35:50|7293.8|7281.8|7297.9|7285.9|7298.9|7286.9|7293.8|7281.8|3
1723559760000|2024-08-13 14:36:00|7298|7286|7298.5|7286.5|7298.5|7286.5|7297.1|7285.1|0
1723559770000|2024-08-13 14:36:10|7299.2|7287.2|7303.4|7291.4|7305|7293|7299.2|7287.2|1
1723559780000|2024-08-13 14:36:20|7302.9|7290.9|7305.4|7293.4|7305.4|7293.4|7302.9|7290.9|0
1723559790000|2024-08-13 14:36:30|7303.5|7291.5|7303.6|7291.6|7303.6|7291.6|7303.5|7291.5|2
1723559800000|2024-08-13 14:36:40|7304.6|7292.6|7304.6|7292.6|7304.6|7292.6|7303.6|7291.6|4
1723559810000|2024-08-13 14:36:50|7304.2|7292.2|7304.2|7292.2|7304.2|7292.2|7304.1|7292.1|0
1723559820000|2024-08-13 14:37:00|7304.1|7292.1|7304.1|7292.1|7304.1|7292.1|7304.1|7292.1|0
1723559830000|2024-08-13 14:37:10|7303.2|7291.2|7301.6|7293.6|7303.2|7293.6|7301.6|7291.2|0
1723559840000|2024-08-13 14:37:20|7294.6|7286.6|7289.5|7277.5|7296|7286.6|7289|7277|6
1723559850000|2024-08-13 14:37:30|7287|7275|7283|7271|7287|7275|7282|7270|6
1723559860000|2024-08-13 14:37:40|7283.5|7271.5|7285.9|7273.9|7286|7274|7283|7271|3
1723559870000|2024-08-13 14:37:50|7285|7273|7286.1|7274.1|7286.1|7274.1|7285|7273|1
1723559890000|2024-08-13 14:38:10|7286.6|7274.6|7286.1|7274.1|7286.6|7274.6|7286.1|7274.1|0
1723559900000|2024-08-13 14:38:20|7286.2|7274.2|7286.2|7274.2|7286.2|7274.2|7286.2|7274.2|3
1723559910000|2024-08-13 14:38:30|7285.2|7277.2|7285.7|7277.7|7286.2|7277.7|7285.2|7274.2|0
1723559920000|2024-08-13 14:38:40|7286|7274|7291.5|7279.5|7291.5|7279.5|7286|7274|8
1723559930000|2024-08-13 14:38:50|7291.6|7279.6|7294.4|7282.4|7294.9|7282.9|7291.6|7279.6|5
1723559940000|2024-08-13 14:39:00|7291.6|7279.6|7294|7282|7294|7283.1|7291.1|7279.6|0
1723559950000|2024-08-13 14:39:10|7293|7281|7291.6|7279.6|7294.4|7282.4|7291.6|7279.6|3
1723559960000|2024-08-13 14:39:20|7291.1|7279.1|7291.1|7279.1|7291.1|7279.1|7291.1|7279.1|4
1723559980000|2024-08-13 14:39:40|7291.6|7279.6|7291.6|7279.6|7291.6|7279.6|7291.6|7279.6|1
1723559990000|2024-08-13 14:39:50|7291.5|7279.5|7291.5|7279.5|7291.5|7279.5|7291.5|7279.5|1
1723560000000|2024-08-13 14:40:00|7291.6|7279.6|7303.3|7291.3|7306.2|7294.2|7291.1|7279.1|10
1723560010000|2024-08-13 14:40:10|7303.2|7291.2|7305|7293|7305|7293|7300.8|7288.8|5
1723560020000|2024-08-13 14:40:20|7305.1|7293.1|7307.5|7295.5|7307.5|7295.5|7301.5|7289.5|3
1723560030000|2024-08-13 14:40:30|7303|7291|7301.6|7289.6|7303.1|7291.1|7301.6|7289.6|1
1723560040000|2024-08-13 14:40:40|7298.6|7286.6|7301.6|7289.6|7301.6|7289.6|7298.6|7286.6|0
1723560050000|2024-08-13 14:40:50|||||||||3
1723560060000|2024-08-13 14:41:00|7301.7|7289.7|7301.3|7289.3|7301.7|7289.7|7298.8|7286.8|4
1723560070000|2024-08-13 14:41:10|7303.3|7291.3|7304.3|7292.3|7304.3|7292.3|7303.3|7291.3|1
1723560080000|2024-08-13 14:41:20|7304.8|7292.8|7304.9|7292.9|7304.9|7292.9|7304.3|7292.3|0
1723560090000|2024-08-13 14:41:30|7305.3|7293.3|7305.3|7293.3|7305.8|7293.8|7305.3|7293.3|0
1723560100000|2024-08-13 14:41:40|7306.3|7294.3|7306.3|7294.3|7306.3|7294.3|7306.3|7294.3|0
1723560110000|2024-08-13 14:41:50|7306.4|7294.4|7306.8|7294.8|7307.3|7295.3|7306.4|7294.4|0
1723560120000|2024-08-13 14:42:00|7306.3|7294.3|7304.8|7292.8|7306.3|7294.3|7304.7|7292.7|1
1723560130000|2024-08-13 14:42:10|7305.8|7293.8|7303.8|7291.8|7305.8|7293.8|7303.7|7291.7|12
1723560140000|2024-08-13 14:42:20|||||||||3
1723560150000|2024-08-13 14:42:30|7303.5|7291.5|7299.3|7287.3|7303.5|7291.5|7298.3|7286.3|6
1723560160000|2024-08-13 14:42:40|7298.8|7286.8|7296.8|7284.8|7299.4|7287.4|7296.8|7284.8|7
1723560170000|2024-08-13 14:42:50|7296.9|7284.9|7295.8|7283.8|7297.8|7285.8|7295.8|7283.8|1
1723560180000|2024-08-13 14:43:00|||||||||5
1723560190000|2024-08-13 14:43:10|7295.9|7283.9|7295.4|7283.4|7295.9|7283.9|7294.9|7282.9|19
1723560200000|2024-08-13 14:43:20|7298.4|7286.4|7298.4|7286.4|7298.4|7286.4|7298.4|7286.4|0
1723560210000|2024-08-13 14:43:30|7296.4|7284.4|7295.4|7283.4|7296.4|7284.4|7295.4|7283.4|0
1723560220000|2024-08-13 14:43:40|7295.3|7283.3|7295.3|7283.3|7295.4|7283.4|7295.3|7283.3|0
1723560230000|2024-08-13 14:43:50|7295.4|7283.4|7296.9|7284.9|7296.9|7284.9|7295.4|7283.4|0
1723560250000|2024-08-13 14:44:10|7296.8|7284.8|7296.8|7284.8|7296.8|7284.8|7296.8|7284.8|6
1723560260000|2024-08-13 14:44:20|||||||||1
1723560280000|2024-08-13 14:44:40|7295.8|7283.8|7295.8|7283.8|7295.8|7285.3|7293.3|7283.8|0
1723560300000|2024-08-13 14:45:00|7295.7|7283.7|7295.7|7283.7|7295.7|7283.7|7295.7|7283.7|6
1723560310000|2024-08-13 14:45:10|7290.9|7278.9|7291.4|7279.4|7291.4|7280.8|7288.8|7277.9|2
1723560320000|2024-08-13 14:45:20|||||||||1
1723560330000|2024-08-13 14:45:30|||||||||1
1723560340000|2024-08-13 14:45:40|7292.3|7280.3|7292.3|7280.3|7292.3|7280.3|7292.3|7280.3|2
1723560360000|2024-08-13 14:46:00|7291.4|7279.4|7291.4|7279.4|7291.4|7279.4|7291.4|7279.4|0
1723560370000|2024-08-13 14:46:10|7292.3|7280.3|7292.4|7286.4|7295.2|7286.4|7292.3|7280.3|2
1723560380000|2024-08-13 14:46:20|7293.3|7287.3|7292.8|7286.8|7294.2|7287.3|7292.3|7280.3|1
1723560390000|2024-08-13 14:46:30|7292.9|7280.9|7292.9|7280.9|7292.9|7280.9|7292.9|7280.9|11
1723560400000|2024-08-13 14:46:40|7292.8|7280.8|7292.7|7280.7|7292.8|7280.8|7292.7|7280.7|14
1723560410000|2024-08-13 14:46:50|7292.8|7280.8|7292.7|7280.7|7292.8|7280.8|7292.7|7280.7|6
1723560420000|2024-08-13 14:47:00|7289.1|7277.1|7286.1|7274.1|7289.1|7277.6|7284.1|7273.1|4
1723560430000|2024-08-13 14:47:10|7284.6|7272.6|7280.3|7268.3|7284.6|7274.6|7278.1|7266.1|7
1723560440000|2024-08-13 14:47:20|7281.8|7269.8|7281.8|7269.8|7281.8|7269.8|7281.8|7269.8|0
1723560450000|2024-08-13 14:47:30|7280.8|7268.8|7280.8|7268.8|7281.3|7269.3|7280.8|7268.8|0
1723560460000|2024-08-13 14:47:40|7275.4|7263.4|7274.3|7262.3|7275.8|7265.4|7273.3|7261.3|6
1723560470000|2024-08-13 14:47:50|7275.3|7263.3|7277.7|7269.7|7278.7|7269.7|7275.3|7263.3|1
1723560480000|2024-08-13 14:48:00|7276.8|7268.8|7276.8|7268.8|7276.8|7268.8|7276.8|7268.8|0
1723560490000|2024-08-13 14:48:10|7290.8|7278.8|7293.8|7281.8|7293.8|7281.8|7290.8|7278.8|2
1723560500000|2024-08-13 14:48:20|7292.8|7280.8|7290.8|7282.8|7292.8|7282.8|7290.8|7280.8|6
1723560520000|2024-08-13 14:48:40|7294.3|7282.3|7294.3|7282.3|7294.8|7282.8|7294.3|7282.3|9
1723560530000|2024-08-13 14:48:50|||||||||3
1723560540000|2024-08-13 14:49:00|||||||||1
1723560550000|2024-08-13 14:49:10|||||||||7
1723560560000|2024-08-13 14:49:20|7299.8|7287.8|7304.3|7292.3|7304.3|7292.3|7299.8|7287.8|14
1723560570000|2024-08-13 14:49:30|7304.8|7292.8|7304.8|7292.8|7304.8|7292.8|7304.8|7292.8|16
1723560580000|2024-08-13 14:49:40|7303.8|7291.8|7304.3|7292.3|7304.3|7292.3|7303.8|7291.8|6
1723560590000|2024-08-13 14:49:50|7303.8|7291.8|7297.6|7285.6|7303.8|7291.8|7297.6|7285.6|14
1723560600000|2024-08-13 14:50:00|7296.6|7284.6|7291.7|7279.7|7296.6|7284.6|7291.6|7279.6|12
1723560610000|2024-08-13 14:50:10|7291.5|7279.5|7288.2|7276.2|7291.5|7279.5|7288.2|7276.2|17
1723560620000|2024-08-13 14:50:20|7286.2|7274.2|7288.2|7276.2|7288.2|7276.2|7285.8|7273.8|8
1723560630000|2024-08-13 14:50:30|7288.3|7276.3|7288.7|7276.7|7288.7|7276.7|7288.3|7276.3|0
1723560640000|2024-08-13 14:50:40|7288.3|7276.3|7286.4|7274.4|7288.8|7276.8|7286.4|7274.4|31
1723560650000|2024-08-13 14:50:50|7286|7274|7286.4|7274.4|7286.5|7274.5|7286|7274|7
1723560660000|2024-08-13 14:51:00|7286.5|7274.5|7286.4|7274.4|7286.5|7274.5|7286.4|7274.4|2
1723560670000|2024-08-13 14:51:10|7283.6|7275.6|7295|7283|7296.3|7284.3|7283.6|7273.9|8
1723560680000|2024-08-13 14:51:20|7295.4|7283.4|7295.4|7283.4|7295.4|7283.4|7295.4|7283.4|4
1723560690000|2024-08-13 14:51:30|||||||||3
1723560710000|2024-08-13 14:51:50|7295.8|7283.8|7295.8|7283.8|7295.8|7283.8|7295.8|7283.8|3
1723560720000|2024-08-13 14:52:00|7297.2|7285.2|7297.2|7285.2|7297.2|7287.2|7295.2|7285.2|1
1723560730000|2024-08-13 14:52:10|||||||||1
1723560740000|2024-08-13 14:52:20|7295.2|7287.2|7299.2|7287.2|7301.6|7289.6|7295.2|7285.3|1
1723560750000|2024-08-13 14:52:30|7300.2|7288.2|7301.6|7289.6|7302.1|7291|7299|7288.2|3
1723560760000|2024-08-13 14:52:40|7298.1|7286.1|7298.1|7290.1|7298.1|7290.1|7298.1|7286.1|5
1723560770000|2024-08-13 14:52:50|7296.7|7288.7|7287.8|7275.8|7298.5|7288.9|7287.8|7275.8|5
1723560780000|2024-08-13 14:53:00|||||||||6
1723560790000|2024-08-13 14:53:10|7287.9|7275.9|7288.8|7276.8|7288.8|7276.8|7287.9|7275.9|1
1723560800000|2024-08-13 14:53:20|||||||||1
1723560820000|2024-08-13 14:53:40|7288.3|7276.3|7288.3|7276.3|7288.3|7276.3|7288.3|7276.3|1
1723560830000|2024-08-13 14:53:50|||||||||3
1723560840000|2024-08-13 14:54:00|7288.2|7276.2|7286.9|7274.9|7288.2|7276.2|7286.8|7274.8|12
1723560850000|2024-08-13 14:54:10|7286.8|7274.8|7287.4|7275.4|7287.4|7275.4|7286.8|7274.8|1
1723560860000|2024-08-13 14:54:20|||||||||1
1723560870000|2024-08-13 14:54:30|7286.9|7274.9|7286.9|7274.9|7286.9|7274.9|7286.9|7274.9|0
1723560880000|2024-08-13 14:54:40|7287.4|7275.4|7295.4|7283.4|7295.4|7283.4|7287.4|7275.4|1
1723560890000|2024-08-13 14:54:50|7294.8|7282.8|7292.3|7280.3|7294.8|7282.8|7292.3|7280.3|0
1723560900000|2024-08-13 14:55:00|7292.8|7280.8|7292.3|7280.3|7292.8|7280.8|7292.3|7280.3|4
1723560910000|2024-08-13 14:55:10|||||||||2
1723560920000|2024-08-13 14:55:20|7293.9|7281.9|7292.4|7280.4|7293.9|7281.9|7292.4|7280.4|4
1723560930000|2024-08-13 14:55:30|7292.5|7280.5|7294.7|7282.7|7294.7|7282.7|7292.5|7280.5|2
1723560940000|2024-08-13 14:55:40|7294.6|7282.6|7294.4|7282.4|7294.6|7282.6|7294.1|7282.1|3
1723560950000|2024-08-13 14:55:50|7292.6|7280.6|7292.5|7280.5|7292.6|7280.6|7292.5|7280.5|0
1723560960000|2024-08-13 14:56:00|7292.6|7280.6|7292.5|7280.5|7292.6|7280.6|7292.5|7280.5|0
1723560970000|2024-08-13 14:56:10|7289|7277|7288|7276|7289|7277|7288|7276|0
1723560980000|2024-08-13 14:56:20|||||||||1
1723560990000|2024-08-13 14:56:30|7288.1|7276.1|7288.1|7276.1|7288.1|7276.1|7288.1|7276.1|4
1723561000000|2024-08-13 14:56:40|||||||||1
1723561010000|2024-08-13 14:56:50|7289.6|7277.6|7289.6|7277.6|7289.6|7277.6|7289.6|7277.6|0
1723561020000|2024-08-13 14:57:00|7289.5|7277.5|7289.5|7277.5|7289.6|7277.6|7289.5|7277.5|8
1723561030000|2024-08-13 14:57:10|||||||||1
1723561040000|2024-08-13 14:57:20|7289.6|7277.6|7289.5|7277.5|7290.5|7278.5|7288.6|7276.6|0
1723561050000|2024-08-13 14:57:30|7290|7278|7288.5|7276.5|7290.5|7278.5|7288.5|7276.5|1
1723561060000|2024-08-13 14:57:40|7290|7278|7290.3|7278.3|7290.5|7278.5|7290|7278|2
1723561070000|2024-08-13 14:57:50|7287.4|7275.4|7280.3|7268.3|7287.4|7278.4|7280.3|7268.3|7
1723561080000|2024-08-13 14:58:00|7279.3|7267.3|7277.4|7265.4|7279.4|7267.4|7277.4|7265.4|1
1723561090000|2024-08-13 14:58:10|7277.3|7265.3|7276.9|7264.9|7277.3|7265.3|7276.9|7264.9|2
1723561100000|2024-08-13 14:58:20|7276|7264|7274.1|7266.1|7276|7266.1|7274.1|7264|2
1723561110000|2024-08-13 14:58:30|7276|7268|7286.1|7274.1|7286.1|7274.1|7276|7266.2|1
1723561120000|2024-08-13 14:58:40|7287.1|7275.1|7286.2|7278.2|7287.6|7278.2|7286.1|7274.1|0
1723561130000|2024-08-13 14:58:50|7287.6|7275.6|7287.1|7275.1|7287.6|7275.6|7286.2|7274.2|2
1723561140000|2024-08-13 14:59:00|7287|7275|7287|7275|7287|7275|7287|7275|5
1723561150000|2024-08-13 14:59:10|7287.9|7275.9|7287|7275|7287.9|7275.9|7287|7275|1
1723561160000|2024-08-13 14:59:20|7288.1|7276.1|7288.1|7276.1|7288.1|7276.1|7288.1|7276.1|0
1723561170000|2024-08-13 14:59:30|7287.1|7275.1|7287.1|7275.1|7288.1|7276.1|7287.1|7275.1|1
1723561180000|2024-08-13 14:59:40|7288|7276|7285|7277|7288|7278|7285|7276|0
1723561190000|2024-08-13 14:59:50|7286.6|7274.6|7288|7276|7288.1|7278.9|7286.6|7274.6|2
1723561200000|2024-08-13 15:00:00|7287.9|7275.9|7286.2|7274.2|7287.9|7276.4|7284.4|7274.2|1
1723561210000|2024-08-13 15:00:10|7283|7271|7285.8|7273.8|7287.4|7275.4|7283|7271|4
1723561220000|2024-08-13 15:00:20|7284.8|7272.8|7284.8|7272.8|7284.8|7272.8|7284.8|7272.8|2
1723561230000|2024-08-13 15:00:30|7284.7|7272.7|7271.2|7259.2|7285.8|7273.8|7271.2|7259.2|4
1723561240000|2024-08-13 15:00:40|7271.3|7259.3|7267.3|7255.3|7271.3|7259.3|7267.3|7255.3|2
1723561250000|2024-08-13 15:00:50|7266.8|7254.8|7267.9|7255.9|7267.9|7255.9|7264.5|7252.5|3
1723561260000|2024-08-13 15:01:00|7266.9|7258.9|7267.8|7255.8|7270.9|7264.7|7266.3|7255.8|4
1723561270000|2024-08-13 15:01:10|7270.7|7258.7|7270.7|7258.7|7270.7|7258.7|7270.7|7258.7|0
1723561280000|2024-08-13 15:01:20|7280.3|7268.3|7281.8|7269.8|7281.8|7269.8|7280.3|7268.3|2
1723561290000|2024-08-13 15:01:30|7280.3|7268.3|7280.3|7268.3|7280.3|7268.3|7280.3|7268.3|0
1723561320000|2024-08-13 15:02:00|7280.2|7268.2|7274.8|7262.8|7280.3|7268.3|7274.8|7262.8|3
1723561330000|2024-08-13 15:02:10|7275.8|7263.8|7275.8|7263.8|7275.8|7263.8|7275.8|7263.8|2
1723561340000|2024-08-13 15:02:20|7275.7|7263.7|7276.7|7264.7|7277.2|7265.2|7275.7|7263.7|3
1723561350000|2024-08-13 15:02:30|7277.6|7265.6|7278.1|7266.1|7278.1|7266.1|7277.6|7265.6|3
1723561360000|2024-08-13 15:02:40|7278.2|7266.2|7279.3|7267.3|7279.3|7267.3|7277.7|7265.7|5
1723561370000|2024-08-13 15:02:50|||||||||2
1723561380000|2024-08-13 15:03:00|7280.3|7268.3|7278.8|7266.8|7280.3|7268.3|7278.8|7266.8|1
1723561390000|2024-08-13 15:03:10|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|0
1723561400000|2024-08-13 15:03:20|||||||||1
1723561410000|2024-08-13 15:03:30|7278.2|7266.2|7277.2|7265.2|7278.2|7266.2|7277.2|7265.2|3
1723561430000|2024-08-13 15:03:50|7278.3|7266.3|7280.1|7268.1|7280.1|7268.1|7278.3|7266.3|0
1723561440000|2024-08-13 15:04:00|7279.6|7267.6|7277|7265|7280.1|7268.1|7276.9|7264.9|8
1723561450000|2024-08-13 15:04:10|7276|7264|7271.2|7259.2|7276|7265.1|7271.2|7259.2|3
1723561460000|2024-08-13 15:04:20|7272.7|7260.7|7272.3|7260.3|7275.2|7263.2|7272.3|7260.3|3
1723561480000|2024-08-13 15:04:40|7273.2|7261.2|7273.2|7261.2|7273.2|7261.2|7273.2|7261.2|0
1723561490000|2024-08-13 15:04:50|7272.2|7260.2|7272.2|7260.2|7272.2|7260.2|7272.2|7260.2|0
1723561500000|2024-08-13 15:05:00|7274.2|7262.2|7275.8|7263.8|7275.8|7264.1|7271.7|7262.2|1
1723561510000|2024-08-13 15:05:10|7275.7|7263.7|7275.3|7263.3|7275.8|7265.7|7273.7|7263.3|4
1723561520000|2024-08-13 15:05:20|||||||||1
1723561530000|2024-08-13 15:05:30|7275.4|7263.4|7275.4|7263.4|7275.4|7263.4|7275.4|7263.4|5
1723561540000|2024-08-13 15:05:40|7275.9|7263.9|7275.9|7263.9|7275.9|7263.9|7275.9|7263.9|2
1723561550000|2024-08-13 15:05:50|7274.4|7262.4|7274.4|7262.4|7274.4|7262.4|7274.4|7262.4|0
1723561560000|2024-08-13 15:06:00|7276.4|7264.4|7276.4|7264.4|7276.4|7264.4|7276.4|7264.4|0
1723561570000|2024-08-13 15:06:10|7275.4|7263.4|7275.4|7263.4|7275.4|7263.4|7275.4|7263.4|0
1723561580000|2024-08-13 15:06:20|7274.4|7262.4|7275.7|7263.7|7275.8|7264.3|7272.3|7262.4|3
1723561590000|2024-08-13 15:06:30|7274.8|7262.8|7248.6|7236.6|7274.8|7262.8|7248.6|7236.6|3
1723561600000|2024-08-13 15:06:40|7244.6|7232.6|7238.1|7226.1|7245.6|7233.6|7237.6|7225.6|1
1723561610000|2024-08-13 15:06:50|7242.1|7230.1|7239.1|7227.1|7244.1|7232.1|7238.1|7226.1|0
1723561620000|2024-08-13 15:07:00|7236.6|7224.6|7236.6|7224.6|7239.6|7227.6|7232.6|7224.6|0
1723561630000|2024-08-13 15:07:10|7236.1|7224.1|7236.2|7224.2|7236.2|7224.2|7236.1|7224.1|0
1723561640000|2024-08-13 15:07:20|7236.6|7224.6|7235|7227|7236.6|7228.5|7235|7224.6|14
1723561650000|2024-08-13 15:07:30|7236.7|7224.7|7237.1|7225.1|7237.6|7225.6|7236.6|7224.6|3
1723561660000|2024-08-13 15:07:40|7226.9|7214.9|7225.9|7213.9|7226.9|7214.9|7225.9|7213.9|2
1723561670000|2024-08-13 15:07:50|7226|7214|7225.4|7217.4|7227|7217.4|7225|7214|0
1723561680000|2024-08-13 15:08:00|7223.4|7211.7|7223.4|7211.4|7223.7|7211.7|7223.3|7211.3|7
1723561690000|2024-08-13 15:08:10|7223.9|7211.9|7223.9|7211.9|7223.9|7211.9|7223.9|7211.9|1
1723561700000|2024-08-13 15:08:20|||||||||2
1723561710000|2024-08-13 15:08:30|7229.2|7217.2|7232.4|7224.4|7234.9|7224.4|7229.2|7217.2|2
1723561720000|2024-08-13 15:08:40|7229.8|7221.8|7230.2|7218.2|7232.3|7221.8|7229.8|7218.2|7
1723561730000|2024-08-13 15:08:50|7228.2|7216.2|7231.8|7219.8|7231.8|7219.8|7226.2|7214.2|3
1723561740000|2024-08-13 15:09:00|7232.2|7220.2|7240.7|7228.7|7242.3|7230.3|7232.2|7220.2|1
1723561750000|2024-08-13 15:09:10|7240.3|7228.3|7245.3|7233.3|7248.3|7236.3|7240.3|7228.3|2
1723561760000|2024-08-13 15:09:20|7248.3|7236.3|7250.7|7238.7|7250.7|7238.7|7248.3|7236.3|0
1723561770000|2024-08-13 15:09:30|7252.6|7240.6|7254.3|7242.3|7254.3|7242.3|7252.6|7240.6|7
1723561780000|2024-08-13 15:09:40|7251.9|7239.9|7249.8|7237.8|7251.9|7239.9|7246.9|7234.9|1
1723561790000|2024-08-13 15:09:50|7249.4|7237.4|7249.4|7237.4|7249.4|7237.4|7249.4|7237.4|2
1723561800000|2024-08-13 15:10:00|7248.7|7236.7|7247.8|7235.8|7248.8|7236.8|7247.8|7235.8|4
1723561810000|2024-08-13 15:10:10|7242.7|7230.7|7245.8|7233.8|7245.8|7233.8|7240.7|7228.7|2
1723561830000|2024-08-13 15:10:30|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|0
1723561840000|2024-08-13 15:10:40|7244.4|7232.4|7243.9|7231.9|7244.4|7232.4|7243.9|7231.9|0
1723561850000|2024-08-13 15:10:50|7241.8|7229.8|7247.7|7235.7|7247.7|7235.7|7241.8|7229.8|1
1723561860000|2024-08-13 15:11:00|7248.3|7236.3|7248.4|7236.4|7249.9|7237.9|7242.1|7230.1|3
1723561870000|2024-08-13 15:11:10|7248.5|7236.5|7240.9|7228.9|7249.9|7237.9|7240.4|7228.4|3
1723561880000|2024-08-13 15:11:20|7240.8|7228.8|7243.4|7231.4|7243.4|7231.4|7240.3|7228.3|1
1723561890000|2024-08-13 15:11:30|7242.9|7230.9|7244.8|7232.8|7244.8|7233.8|7240.3|7229.9|5
1723561900000|2024-08-13 15:11:40|7244.7|7232.7|7244.8|7232.8|7244.8|7232.8|7243.7|7231.7|3
1723561910000|2024-08-13 15:11:50|7243.8|7231.8|7243.8|7231.8|7243.8|7231.8|7243.8|7231.8|0
1723561920000|2024-08-13 15:12:00|7243.7|7231.7|7240.4|7228.4|7243.7|7231.7|7239.4|7227.4|2
1723561930000|2024-08-13 15:12:10|7238.4|7226.4|7238.4|7226.4|7238.4|7226.4|7238.4|7226.4|5
1723561940000|2024-08-13 15:12:20|7238.3|7226.3|7236.3|7224.3|7238.3|7226.3|7233.8|7224.3|21
1723561950000|2024-08-13 15:12:30|||||||||6
1723561960000|2024-08-13 15:12:40|7234.4|7222.4|7234.9|7222.9|7234.9|7222.9|7234.4|7222.4|0
1723561980000|2024-08-13 15:13:00|7234.4|7222.4|7224.4|7212.4|7238.8|7226.8|7224.4|7212.4|24
1723561990000|2024-08-13 15:13:10|7223.4|7211.4|7227.1|7215.1|7228|7216|7220.5|7208.5|7
1723562000000|2024-08-13 15:13:20|7228.1|7216.1|7228|7216|7231|7219|7228|7216|7
1723562010000|2024-08-13 15:13:30|7227.9|7215.9|7229|7217|7229.5|7217.5|7227.9|7215.9|2
1723562020000|2024-08-13 15:13:40|7229.5|7217.5|7230|7218|7230|7218|7229.5|7217.5|1
1723562030000|2024-08-13 15:13:50|7229.5|7217.5|7229.5|7217.5|7229.5|7217.5|7229.5|7217.5|0
1723562040000|2024-08-13 15:14:00|7229|7217|7225.7|7213.7|7229.5|7217.5|7225|7213|17
1723562050000|2024-08-13 15:14:10|7225.8|7213.8|7221.4|7209.4|7225.8|7213.8|7221.4|7209.4|2
1723562060000|2024-08-13 15:14:20|7221.3|7209.3|7220.4|7208.4|7221.3|7209.3|7220.4|7208.4|3
1723562070000|2024-08-13 15:14:30|7219.7|7207.7|7208.4|7196.4|7219.7|7207.7|7208.4|7196.4|3
1723562080000|2024-08-13 15:14:40|7207.7|7195.7|7200.9|7188.9|7207.7|7195.7|7199.9|7187.9|7
1723562090000|2024-08-13 15:14:50|7200.4|7192.4|7199.4|7187.4|7200.4|7192.6|7197.5|7187.4|2
1723562100000|2024-08-13 15:15:00|7198.4|7186.4|7198.9|7186.9|7199.4|7187.4|7197.4|7185.4|1
1723562110000|2024-08-13 15:15:10|7187|7175|7181.5|7173.5|7189.9|7177.9|7181.5|7172|2
1723562120000|2024-08-13 15:15:20|7183.6|7171.6|7173|7161|7184.3|7173.5|7171|7160.5|2
1723562130000|2024-08-13 15:15:30|7171|7163|7172.5|7164.5|7174|7164.6|7171|7160.5|17
1723562140000|2024-08-13 15:15:40|7171.6|7163.6|7173.4|7161.4|7174|7163.6|7162.4|7150.4|5
1723562150000|2024-08-13 15:15:50|7173.5|7161.5|7181|7169|7181|7169|7173.5|7161.5|0
1723562160000|2024-08-13 15:16:00|7181.5|7169.5|7178.4|7166.4|7182.4|7170.4|7175.9|7163.9|16
1723562170000|2024-08-13 15:16:10|7179.4|7167.4|7178.5|7166.5|7179.5|7167.5|7178.5|7166.5|30
1723562180000|2024-08-13 15:16:20|7179.5|7167.5|7178.5|7166.5|7179.5|7167.5|7177.5|7165.5|36
1723562190000|2024-08-13 15:16:30|7178.6|7166.6|7179.1|7167.1|7179.1|7167.1|7178.6|7166.6|16
1723562200000|2024-08-13 15:16:40|7179|7167|7177.6|7165.6|7179|7167|7177.6|7165.6|1
1723562210000|2024-08-13 15:16:50|7175.6|7167.6|7183.1|7171.1|7183.1|7171.1|7175.5|7163.5|2
1723562220000|2024-08-13 15:17:00|7182.6|7170.6|7182.1|7170.1|7182.6|7170.6|7180.5|7168.5|13
1723562230000|2024-08-13 15:17:10|7183.1|7171.1|7189.1|7177.1|7190.6|7179.1|7183.1|7171.1|4
1723562240000|2024-08-13 15:17:20|7190.1|7178.1|7190|7178|7190.1|7180.1|7188.1|7177.6|5
1723562250000|2024-08-13 15:17:30|7189.9|7177.9|7182.5|7170.5|7189.9|7177.9|7181.5|7169.5|0
1723562260000|2024-08-13 15:17:40|7182|7170|7177.9|7165.9|7182|7170|7172.9|7160.9|6
1723562270000|2024-08-13 15:17:50|7180.3|7168.3|7178.8|7166.8|7180.3|7168.3|7177.3|7165.3|1
1723562280000|2024-08-13 15:18:00|7178.6|7166.6|7178.8|7166.8|7178.9|7166.9|7176.9|7164.9|17
1723562290000|2024-08-13 15:18:10|7180.3|7168.3|7182.4|7170.4|7182.4|7170.4|7178.9|7166.9|2
1723562300000|2024-08-13 15:18:20|7181.4|7169.4|7179.4|7167.4|7181.4|7169.4|7179.4|7167.4|2
1723562310000|2024-08-13 15:18:30|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|0
1723562320000|2024-08-13 15:18:40|7179.4|7167.4|7168.4|7156.4|7179.4|7167.4|7168.4|7156.4|5
1723562330000|2024-08-13 15:18:50|7168.9|7156.9|7178.3|7166.3|7178.4|7166.4|7168.9|7156.9|8
1723562340000|2024-08-13 15:19:00|7179.2|7167.2|7181.3|7169.3|7181.8|7169.8|7179.2|7167.2|3
1723562350000|2024-08-13 15:19:10|7180.3|7168.3|7181.3|7169.3|7181.4|7169.4|7180.3|7168.3|1
1723562360000|2024-08-13 15:19:20|7181.4|7169.4|7186.3|7174.3|7187.8|7175.8|7181.4|7169.4|3
1723562370000|2024-08-13 15:19:30|7186.8|7174.8|7184.3|7172.3|7186.8|7174.8|7184.3|7172.3|5
1723562380000|2024-08-13 15:19:40|7184.2|7172.2|7185.2|7173.2|7189.7|7177.7|7183.2|7171.2|16
1723562390000|2024-08-13 15:19:50|7184.7|7172.7|7169.2|7157.2|7184.7|7172.7|7169.2|7157.2|4
1723562400000|2024-08-13 15:20:00|7172.7|7160.7|7185.7|7173.7|7188.1|7176.1|7172.7|7160.7|5
1723562410000|2024-08-13 15:20:10|7184.7|7176.7|7204.2|7192.2|7204.2|7192.2|7184.7|7175.2|18
1723562420000|2024-08-13 15:20:20|7203.8|7191.8|7203.6|7191.6|7206.2|7194.2|7199.2|7187.2|14
1723562430000|2024-08-13 15:20:30|7203.1|7191.1|7200.2|7188.2|7203.1|7191.1|7200.1|7188.1|0
1723562440000|2024-08-13 15:20:40|7203.5|7191.5|7197.1|7185.1|7203.5|7191.5|7197.1|7185.1|3
1723562450000|2024-08-13 15:20:50|7197.2|7185.2|7188.6|7176.6|7197.2|7185.2|7181.1|7171.4|7
1723562460000|2024-08-13 15:21:00|7189.1|7177.1|7183.1|7171.1|7189.1|7179.5|7180.5|7168.5|5
1723562470000|2024-08-13 15:21:10|7183.3|7171.3|7176.6|7164.6|7184.2|7172.2|7174.6|7162.6|26
1723562490000|2024-08-13 15:21:30|7175.6|7163.6|7174.9|7162.9|7175.6|7163.6|7174.4|7162.4|13
1723562500000|2024-08-13 15:21:40|7178.7|7166.7|7178.9|7166.9|7183.4|7171.4|7168.2|7156.2|29
1723562510000|2024-08-13 15:21:50|7176.8|7164.8|7144.8|7132.8|7181.9|7169.9|7144.8|7132.8|8
1723562520000|2024-08-13 15:22:00|7144.6|7132.6|7137.1|7125.1|7144.6|7132.6|7136.7|7124.7|1
1723562530000|2024-08-13 15:22:10|7136.2|7124.2|7139|7127|7142.2|7130.2|7136.2|7124.2|9
1723562540000|2024-08-13 15:22:20|7138.8|7126.8|7138.7|7126.7|7138.8|7126.8|7138.7|7126.7|1
1723562550000|2024-08-13 15:22:30|7137.7|7125.7|7135.5|7123.5|7137.7|7125.7|7135.3|7123.3|2
1723562570000|2024-08-13 15:22:50|7128.5|7116.5|7133.1|7121.1|7134|7122|7127.5|7115.5|1
1723562580000|2024-08-13 15:23:00|7136|7124|7138.4|7126.4|7138.7|7126.7|7134.7|7122.7|4
1723562590000|2024-08-13 15:23:10|7136.4|7124.4|7128.7|7116.7|7136.4|7124.4|7128.7|7116.7|0
1723562600000|2024-08-13 15:23:20|7128.6|7116.6|7124.1|7112.1|7128.6|7116.6|7121.7|7109.7|4
1723562610000|2024-08-13 15:23:30|7125.1|7113.1|7125.1|7113.1|7125.1|7113.1|7125|7113|1
1723562620000|2024-08-13 15:23:40|7125|7113|7124.8|7112.8|7125|7113|7124.8|7112.8|0
1723562630000|2024-08-13 15:23:50|7124.7|7112.7|7124.5|7112.5|7127.5|7115.5|7124.2|7112.2|14
1723562640000|2024-08-13 15:24:00|7124|7112|7127|7115|7130.4|7118.4|7118.9|7109|16
1723562650000|2024-08-13 15:24:10|7128.9|7116.9|7125.3|7113.3|7128.9|7116.9|7124.4|7112.4|2
1723562660000|2024-08-13 15:24:20|7125.8|7113.8|7130.2|7118.2|7130.2|7118.2|7125.3|7113.3|4
1723562670000|2024-08-13 15:24:30|7130.3|7118.3|7131.3|7119.3|7131.3|7119.3|7130.1|7118.1|3
1723562680000|2024-08-13 15:24:40|7136.9|7124.9|7140.5|7128.5|7140.5|7128.5|7135.9|7123.9|2
1723562690000|2024-08-13 15:24:50|7140.4|7128.4|7138.9|7126.9|7140.4|7128.4|7138.9|7126.9|1
1723562700000|2024-08-13 15:25:00|7139|7127|7127.5|7115.5|7139.6|7127.6|7125.6|7113.6|7
1723562710000|2024-08-13 15:25:10|7129.4|7117.4|7136.5|7124.5|7136.9|7124.9|7128.1|7116.1|5
1723562720000|2024-08-13 15:25:20|7136.6|7124.6|7141.8|7129.8|7147.7|7135.7|7136.1|7124.6|6
1723562730000|2024-08-13 15:25:30|7144.2|7132.2|7150.5|7138.5|7150.5|7138.5|7144.2|7132.2|6
1723562740000|2024-08-13 15:25:40|7151|7139|7145.9|7133.9|7151|7139|7145.9|7133.9|5
1723562750000|2024-08-13 15:25:50|7146|7134|7144|7132|7146.9|7134.9|7143.9|7131.9|2
1723562760000|2024-08-13 15:26:00|7143.9|7131.9|7144|7132|7144|7132|7143.8|7131.8|1
1723562770000|2024-08-13 15:26:10|7144.1|7132.1|7143.1|7131.1|7144.6|7132.6|7143.1|7131.1|1
1723562780000|2024-08-13 15:26:20|7141.1|7129.1|7142.5|7130.5|7142.6|7130.6|7141.1|7129.1|7
1723562790000|2024-08-13 15:26:30|7142.6|7130.6|7139.4|7127.4|7142.6|7130.6|7138.2|7126.2|12
1723562800000|2024-08-13 15:26:40|7139.3|7127.3|7127.3|7115.3|7139.3|7127.3|7126.3|7114.3|3
1723562810000|2024-08-13 15:26:50|7127.4|7115.4|7134.6|7122.6|7134.6|7122.6|7127.4|7115.4|2
1723562820000|2024-08-13 15:27:00|7134.5|7122.5|7128.2|7116.2|7134.5|7122.5|7127.2|7115.2|1
1723562830000|2024-08-13 15:27:10|7127.7|7115.7|7129|7117|7130.7|7118.7|7127.7|7115.7|8
1723562840000|2024-08-13 15:27:20|7129.1|7117.1|7130.7|7118.7|7130.7|7118.7|7125.2|7113.2|5
1723562850000|2024-08-13 15:27:30|7130.8|7118.8|7143.6|7131.6|7145.1|7133.1|7130.8|7118.8|2
1723562860000|2024-08-13 15:27:40|7145.6|7133.6|7143.8|7131.8|7145.6|7133.6|7143.8|7131.8|4
1723562870000|2024-08-13 15:27:50|7142.9|7130.9|7148.7|7136.7|7148.7|7139.2|7140.5|7129.5|2
1723562880000|2024-08-13 15:28:00|7150.1|7138.1|7149|7137|7150.1|7138.1|7148.5|7136.5|4
1723562890000|2024-08-13 15:28:10|7148.9|7136.9|7148.3|7136.3|7149.3|7137.3|7148.3|7136.3|5
1723562900000|2024-08-13 15:28:20|7148.7|7136.7|7145.3|7133.3|7148.7|7136.7|7143.8|7131.8|3
1723562910000|2024-08-13 15:28:30|7143.8|7131.8|7139.4|7127.4|7143.8|7131.8|7137.5|7125.5|2
1723562920000|2024-08-13 15:28:40|7138.4|7126.4|7137.9|7125.9|7138.4|7126.4|7137.9|7125.9|0
1723562930000|2024-08-13 15:28:50|7137.8|7125.8|7133.1|7121.1|7137.8|7125.8|7129.8|7118.6|5
1723562940000|2024-08-13 15:29:00|7133.6|7121.6|7136.3|7124.3|7137.7|7125.7|7129.2|7117.2|2
1723562950000|2024-08-13 15:29:10|7141.3|7129.3|7147.2|7135.2|7147.2|7135.2|7141.3|7129.3|4
1723562960000|2024-08-13 15:29:20|7147.1|7135.1|7148.2|7136.2|7148.2|7136.2|7147.1|7135.1|5
1723562970000|2024-08-13 15:29:30|7142.1|7130.1|7147.6|7135.6|7148.2|7136.2|7142.1|7130.1|7
1723562980000|2024-08-13 15:29:40|7147.5|7135.5|7147|7135|7147.5|7135.5|7147|7135|2
1723562990000|2024-08-13 15:29:50|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|1
1723563000000|2024-08-13 15:30:00|7133|7121|7127.1|7115.1|7133|7121|7127.1|7115.1|3
1723563010000|2024-08-13 15:30:10|7127|7115|7126.4|7114.4|7127|7115|7126|7114|2
1723563020000|2024-08-13 15:30:20|7126.3|7114.3|7126.5|7114.5|7126.6|7114.6|7126.3|7114.3|1
1723563030000|2024-08-13 15:30:30|7126.6|7114.6|7129.1|7117.1|7129.1|7117.1|7126.6|7114.6|2
1723563040000|2024-08-13 15:30:40|7127.2|7119.2|7127.2|7119.2|7127.2|7119.2|7127.2|7119.2|0
1723563050000|2024-08-13 15:30:50|7129.1|7121.1|7142.8|7130.8|7142.8|7130.8|7128.3|7116.3|9
1723563060000|2024-08-13 15:31:00|7145.3|7133.3|7146.1|7134.1|7147.6|7135.6|7144.1|7132.1|3
1723563070000|2024-08-13 15:31:10|7146.2|7134.2|7149.6|7137.6|7149.6|7137.6|7146.2|7134.2|2
1723563080000|2024-08-13 15:31:20|7149.7|7137.7|7150.1|7138.1|7150.1|7138.1|7149.7|7137.7|1
1723563090000|2024-08-13 15:31:30|7149.4|7137.4|7159.1|7147.1|7159.1|7147.1|7149.4|7137.4|3
1723563100000|2024-08-13 15:31:40|7173.1|7161.1|7173.6|7161.6|7175|7163|7173.1|7161.1|0
1723563110000|2024-08-13 15:31:50|7173.1|7161.1|7172.1|7160.1|7173.1|7161.1|7171|7159|11
1723563120000|2024-08-13 15:32:00|7172.2|7160.2|7165|7153|7172.2|7160.2|7160.5|7148.5|1
1723563130000|2024-08-13 15:32:10|7164.5|7152.5|7165.6|7153.6|7165.6|7153.6|7164.5|7152.5|1
1723563140000|2024-08-13 15:32:20|7165|7153|7164.6|7152.6|7165|7153|7164.6|7152.6|8
1723563150000|2024-08-13 15:32:30|7159.4|7147.4|7156.5|7144.5|7160.8|7148.8|7151.3|7139.3|3
1723563160000|2024-08-13 15:32:40|7158|7146|7163|7151|7163|7151|7156.5|7144.5|0
1723563170000|2024-08-13 15:32:50|7163.6|7151.6|7165.5|7153.5|7165.5|7153.5|7163.6|7151.6|1
1723563180000|2024-08-13 15:33:00|7165.6|7153.6|7166.9|7154.9|7170.4|7158.4|7165.5|7153.5|0
1723563190000|2024-08-13 15:33:10|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|0
1723563200000|2024-08-13 15:33:20|7168.1|7156.1|7163.1|7151.1|7168.1|7156.1|7162.5|7150.5|2
1723563210000|2024-08-13 15:33:30|7161.6|7149.6|7157.8|7145.8|7162.1|7150.1|7155.9|7143.9|5
1723563220000|2024-08-13 15:33:40|7157.9|7145.9|7155.5|7143.5|7157.9|7145.9|7155.4|7143.4|1
1723563230000|2024-08-13 15:33:50|7155.8|7143.8|7161.9|7149.9|7162.2|7150.2|7154.4|7142.4|37
1723563240000|2024-08-13 15:34:00|7161.7|7149.7|7164.4|7152.4|7164.4|7152.4|7156.9|7144.9|19
1723563250000|2024-08-13 15:34:10|7164.3|7152.3|7161.1|7155.1|7167.1|7155.1|7160.6|7151.7|39
1723563260000|2024-08-13 15:34:20|7160.7|7154.7|7168.8|7156.8|7168.8|7156.8|7160.4|7148.4|47
1723563270000|2024-08-13 15:34:30|7168.7|7156.7|7175.8|7163.8|7181.3|7169.3|7168.7|7156.7|8
1723563280000|2024-08-13 15:34:40|7175.7|7163.7|7174.9|7162.9|7175.9|7163.9|7173|7161|7
1723563290000|2024-08-13 15:34:50|7174.8|7162.8|7173.5|7161.5|7176.8|7164.8|7173.1|7161.1|8
1723563300000|2024-08-13 15:35:00|7175|7163|7177.6|7165.6|7178.1|7166.1|7175|7163|0
1723563310000|2024-08-13 15:35:10|7178|7166|7177.1|7165.1|7178.1|7166.1|7177.1|7165.1|3
1723563320000|2024-08-13 15:35:20|7174.1|7162.1|7178.5|7166.5|7178.5|7166.5|7174.1|7162.1|9
1723563330000|2024-08-13 15:35:30|7178.6|7166.6|7176.4|7164.4|7178.6|7166.6|7173.5|7161.5|8
1723563340000|2024-08-13 15:35:40|7174.9|7162.9|7176.8|7164.8|7176.8|7164.8|7170.8|7158.8|1
1723563350000|2024-08-13 15:35:50|7177.3|7165.3|7179.1|7167.1|7179.3|7167.3|7177.3|7165.3|12
1723563360000|2024-08-13 15:36:00|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|0
1723563370000|2024-08-13 15:36:10|7178.4|7166.4|7185.2|7173.2|7192.5|7180.5|7178.4|7166.4|6
1723563380000|2024-08-13 15:36:20|7185.1|7173.1|7181.7|7169.7|7185.1|7174.9|7179.2|7167.2|14
1723563390000|2024-08-13 15:36:30|7181.2|7169.2|7164.2|7152.2|7181.2|7169.2|7162.8|7150.8|12
1723563400000|2024-08-13 15:36:40|7164.7|7152.7|7179.4|7167.4|7179.9|7167.9|7164.7|7152.7|4
1723563410000|2024-08-13 15:36:50|7179.5|7167.5|7165.4|7153.4|7182.4|7170.4|7165.4|7153.4|1
1723563420000|2024-08-13 15:37:00|7164.9|7152.9|7169|7157|7169|7157|7160.8|7148.8|1
1723563430000|2024-08-13 15:37:10|7168.7|7156.7|7164.5|7152.5|7168.7|7156.7|7164|7152|0
1723563440000|2024-08-13 15:37:20|7163.9|7151.9|7166|7154|7166|7154|7162.4|7150.4|2
1723563450000|2024-08-13 15:37:30|7166.5|7154.5|7165|7153|7166.5|7154.5|7164|7152|0
1723563460000|2024-08-13 15:37:40|7164.5|7152.5|7164.5|7152.5|7164.5|7152.5|7163.5|7151.5|0
1723563470000|2024-08-13 15:37:50|7164.6|7152.6|7164.2|7152.2|7165|7153|7164.2|7152.2|11
1723563480000|2024-08-13 15:38:00|7164|7152|7164|7152|7164.1|7152.1|7161.6|7149.6|8
1723563490000|2024-08-13 15:38:10|7163.8|7151.8|7163|7151|7163.8|7151.8|7159|7147|1
1723563500000|2024-08-13 15:38:20|7152.6|7146.6|7161.5|7149.5|7161.5|7149.5|7152.6|7146.6|22
1723563510000|2024-08-13 15:38:30|7159.5|7147.5|7159.4|7147.4|7160.9|7148.9|7159.4|7147.4|9
1723563520000|2024-08-13 15:38:40|7162.2|7150.2|7162.4|7150.4|7162.4|7150.4|7162.2|7150.2|5
1723563530000|2024-08-13 15:38:50|7163.4|7151.4|7161.7|7149.7|7167.1|7155.1|7160.4|7148.4|10
1723563540000|2024-08-13 15:39:00|7161.6|7149.6|7158.7|7146.7|7162.1|7152.5|7156.3|7144.3|7
1723563550000|2024-08-13 15:39:10|7158.6|7146.6|7160.6|7148.6|7160.7|7148.7|7156.6|7144.6|6
1723563560000|2024-08-13 15:39:20|7161.6|7149.6|7167.8|7155.8|7168.4|7156.4|7158.9|7146.9|19
1723563570000|2024-08-13 15:39:30|7168.9|7156.9|7164.1|7152.1|7168.9|7156.9|7164.1|7152.1|11
1723563580000|2024-08-13 15:39:40|7164|7152|7151.6|7139.6|7164|7152|7151.2|7139.2|13
1723563590000|2024-08-13 15:39:50|7151.2|7139.2|7149.3|7137.3|7151.6|7139.6|7145.2|7133.2|22
1723563600000|2024-08-13 15:40:00|7149.8|7137.8|7152.6|7140.6|7152.6|7140.6|7147.5|7135.5|47
1723563610000|2024-08-13 15:40:10|7152.7|7140.7|7146.3|7134.3|7152.7|7140.7|7144.2|7132.2|3
1723563620000|2024-08-13 15:40:20|7145.8|7133.8|7142.5|7130.5|7145.8|7133.8|7141.8|7129.8|7
1723563630000|2024-08-13 15:40:30|7140.6|7128.6|7140|7128|7140.6|7128.6|7139.1|7127.1|3
1723563640000|2024-08-13 15:40:40|7140.4|7128.4|7137.9|7125.9|7141.7|7129.7|7137.9|7125.9|14
1723563650000|2024-08-13 15:40:50|7137.4|7125.4|7137|7125|7137.5|7125.5|7137|7125|7
1723563660000|2024-08-13 15:41:00|7136.9|7124.9|7134.4|7122.4|7136.9|7124.9|7134.3|7122.3|15
1723563670000|2024-08-13 15:41:10|7134.3|7122.3|7131.7|7119.7|7134.6|7122.6|7131.7|7119.7|33
1723563680000|2024-08-13 15:41:20|7130.3|7118.3|7128.6|7122.6|7132.7|7122.6|7128.1|7118.3|17
1723563690000|2024-08-13 15:41:30|7128.1|7122.1|7144.3|7132.3|7144.5|7132.5|7128.1|7119.4|17
1723563700000|2024-08-13 15:41:40|7144.2|7132.2|7146.7|7134.7|7146.7|7134.7|7142.2|7130.2|0
1723563710000|2024-08-13 15:41:50|7149.1|7137.1|7143|7131|7149.1|7137.1|7138.2|7126.2|7
1723563720000|2024-08-13 15:42:00|7141|7129|7139.5|7127.5|7141.5|7129.5|7135.6|7123.6|2
1723563730000|2024-08-13 15:42:10|7139.6|7127.6|7142.5|7130.5|7143.4|7131.4|7133.1|7121.1|8
1723563740000|2024-08-13 15:42:20|7142.3|7130.3|7135.8|7123.8|7142.3|7130.3|7135.3|7123.3|5
1723563750000|2024-08-13 15:42:30|7135.9|7123.9|7132.8|7124.8|7139.2|7127.2|7132.8|7123.4|2
1723563760000|2024-08-13 15:42:40|7134.2|7126.2|7127.3|7115.3|7135.6|7126.2|7127.3|7115.3|27
1723563770000|2024-08-13 15:42:50|7127.2|7115.2|7126.5|7114.5|7130|7118|7125.5|7113.5|5
1723563780000|2024-08-13 15:43:00|7126.3|7114.3|7119.1|7113.1|7129|7123|7118.1|7108.9|9
1723563790000|2024-08-13 15:43:10|7118.6|7112.6|7112.9|7100.9|7120.7|7112.6|7112.9|7100.9|9
1723563800000|2024-08-13 15:43:20|7112.4|7100.4|7121.2|7109.2|7123|7111|7112.4|7100.4|15
1723563810000|2024-08-13 15:43:30|7123.1|7111.1|7120|7108|7123.1|7111.1|7118.6|7106.6|2
1723563820000|2024-08-13 15:43:40|7119.9|7107.9|7116.5|7104.5|7119.9|7107.9|7115.5|7103.5|7
1723563830000|2024-08-13 15:43:50|7117|7105|7117.5|7105.5|7117.6|7105.6|7117|7105|2
1723563840000|2024-08-13 15:44:00|7116.5|7104.5|7109|7097|7116.6|7104.6|7108.6|7096.6|2
1723563850000|2024-08-13 15:44:10|7113.6|7101.6|7114.1|7106.1|7115.6|7106.1|7112.1|7100.2|2
1723563860000|2024-08-13 15:44:20|7114.7|7102.7|7112.6|7104.6|7115.8|7106.7|7110.7|7099.2|4
1723563870000|2024-08-13 15:44:30|7113.2|7101.2|7116.2|7104.2|7117.9|7107.9|7109.8|7100|9
1723563880000|2024-08-13 15:44:40|7117.1|7105.1|7109.7|7101.7|7118.1|7106.1|7109.2|7097.9|2
1723563890000|2024-08-13 15:44:50|7110.3|7102.3|7118.4|7106.4|7119.2|7107.2|7110.3|7098.3|6
1723563900000|2024-08-13 15:45:00|7116.9|7108.9|7142.6|7130.6|7143|7131|7116.5|7105.8|10
1723563910000|2024-08-13 15:45:10|7145|7133|7157.1|7145.1|7157.1|7145.1|7145|7133|3
1723563920000|2024-08-13 15:45:20|7157.6|7145.6|7146.5|7134.5|7157.6|7145.6|7145.1|7133.1|7
1723563930000|2024-08-13 15:45:30|7145.5|7133.5|7145|7133|7147.1|7135.1|7129.5|7121.5|12
1723563940000|2024-08-13 15:45:40|7146.1|7134.1|7148.6|7136.6|7148.6|7136.6|7145.8|7133.8|2
1723563950000|2024-08-13 15:45:50|7148.7|7136.7|7160.4|7148.4|7166.9|7154.9|7148.7|7136.7|1
1723563960000|2024-08-13 15:46:00|7160.5|7148.5|7164.8|7152.8|7164.8|7152.8|7158.1|7146.1|1
1723563970000|2024-08-13 15:46:10|7165.6|7153.6|7158.9|7146.9|7165.6|7153.6|7158.8|7146.8|1
1723563980000|2024-08-13 15:46:20|7159|7147|7160.3|7148.3|7160.3|7148.3|7159|7147|2
1723563990000|2024-08-13 15:46:30|7158.8|7146.8|7164.3|7152.3|7164.8|7152.8|7158|7146.8|4
1723564000000|2024-08-13 15:46:40|7164.4|7152.4|7165.3|7153.3|7165.8|7153.8|7164.1|7152.1|11
1723564010000|2024-08-13 15:46:50|7167.7|7155.7|7175.8|7163.8|7185.5|7173.5|7167.7|7155.7|4
1723564020000|2024-08-13 15:47:00|7178.6|7166.6|7170|7158|7179.6|7167.6|7170|7158|2
1723564030000|2024-08-13 15:47:10|7171.4|7159.4|7167.6|7155.6|7171.4|7159.4|7167.5|7155.5|1
1723564040000|2024-08-13 15:47:20|7168.6|7156.6|7161.9|7149.9|7168.6|7156.6|7161.3|7149.3|3
1723564050000|2024-08-13 15:47:30|7161.4|7149.4|7160.6|7148.6|7163.7|7151.7|7159|7147|13
1723564060000|2024-08-13 15:47:40|7160.7|7148.7|7166.7|7154.7|7166.8|7156.2|7160.7|7148.7|7
1723564070000|2024-08-13 15:47:50|7167.2|7155.2|7165.2|7153.2|7167.2|7155.2|7165.2|7153.2|4
1723564080000|2024-08-13 15:48:00|7161.7|7153.7|7165|7157|7167.7|7157.8|7160.2|7149.7|13
1723564090000|2024-08-13 15:48:10|7166.9|7154.9|7128|7116|7167|7156.9|7123|7111|28
1723564100000|2024-08-13 15:48:20|7131.5|7119.5|7119.1|7107.1|7148.1|7136.1|7118.6|7106.6|19
1723564110000|2024-08-13 15:48:30|7118.1|7106.1|7148.6|7136.6|7151.1|7139.1|7117.2|7106.1|25
1723564120000|2024-08-13 15:48:40|7149.7|7137.7|7154.1|7142.1|7158.1|7148.3|7143.1|7131.1|15
1723564130000|2024-08-13 15:48:50|7154|7142|7163.7|7151.7|7165.1|7155.3|7153.5|7141.5|15
1723564140000|2024-08-13 15:49:00|7161.8|7153.8|7174|7162|7178.6|7169.2|7161.8|7151.7|26
1723564150000|2024-08-13 15:49:10|7174.2|7162.2|7171.3|7159.3|7177.6|7165.6|7170.3|7159.3|13
1723564160000|2024-08-13 15:49:20|7171.9|7159.9|7187.4|7175.4|7187.7|7175.7|7167.5|7157.8|17
1723564170000|2024-08-13 15:49:30|7189.9|7177.9|7189.7|7177.7|7189.9|7179.8|7182.2|7172.2|24
1723564180000|2024-08-13 15:49:40|7190.8|7178.8|7195.9|7183.9|7203|7191|7188.9|7177.5|26
1723564190000|2024-08-13 15:49:50|7197|7185|7197.2|7185.2|7203.2|7192.5|7194.9|7182.9|29
1723564200000|2024-08-13 15:50:00|7195.3|7187.3|7195|7183|7198.7|7187.3|7181.7|7169.7|12
1723564210000|2024-08-13 15:50:10|7194|7182|7191.6|7179.6|7194.1|7182.1|7189.4|7178.6|2
1723564220000|2024-08-13 15:50:20|7191.7|7179.7|7190.9|7178.9|7192.4|7180.4|7190.9|7178.9|1
1723564230000|2024-08-13 15:50:30|7191.1|7179.1|7198.9|7186.9|7198.9|7186.9|7191.1|7179.1|0
1723564240000|2024-08-13 15:50:40|7199.9|7187.9|7214.6|7202.6|7214.7|7202.7|7198.9|7186.9|4
1723564250000|2024-08-13 15:50:50|7214.1|7202.1|7215.8|7203.8|7215.8|7203.8|7211.9|7199.9|0
1723564260000|2024-08-13 15:51:00|7216.3|7204.3|7214.8|7202.8|7218.2|7208.3|7214.8|7202.8|7
1723564270000|2024-08-13 15:51:10|7215.3|7203.3|7201.6|7189.6|7216.5|7204.5|7201.6|7189.6|3
1723564280000|2024-08-13 15:51:20|7201.8|7189.8|7213.3|7201.3|7213.3|7201.3|7201.8|7189.8|2
1723564290000|2024-08-13 15:51:30|7213.8|7201.8|7215.7|7203.7|7216.4|7204.4|7213.6|7201.6|6
1723564300000|2024-08-13 15:51:40|7215.8|7203.8|7231.9|7219.9|7231.9|7219.9|7215.8|7203.8|3
1723564310000|2024-08-13 15:51:50|7232.9|7220.9|7230.9|7218.9|7232.9|7220.9|7230.9|7218.9|4
1723564320000|2024-08-13 15:52:00|7230.5|7218.5|7227.3|7215.3|7230.5|7218.5|7218.4|7206.4|1
1723564330000|2024-08-13 15:52:10|7227.2|7215.2|7227.3|7215.3|7227.3|7215.3|7226.7|7214.7|0
1723564340000|2024-08-13 15:52:20|7227.2|7215.2|7223.6|7211.6|7227.3|7215.3|7222.6|7210.6|1
1723564350000|2024-08-13 15:52:30|7224.5|7212.5|7223.1|7211.1|7224.6|7212.6|7221.1|7209.1|1
1723564360000|2024-08-13 15:52:40|7222.7|7210.7|7223.1|7211.1|7223.6|7211.6|7222.6|7210.6|0
1723564370000|2024-08-13 15:52:50|7223|7211|7224.2|7212.2|7224.4|7212.4|7223|7211|5
1723564380000|2024-08-13 15:53:00|7222.2|7210.2|7219.2|7207.2|7222.2|7210.2|7219.2|7207.2|1
1723564390000|2024-08-13 15:53:10|7216.3|7204.3|7214.4|7202.4|7216.3|7204.3|7214.4|7202.4|0
1723564400000|2024-08-13 15:53:20|7212.5|7200.5|7212|7200|7212.5|7200.5|7211.5|7199.5|2
1723564420000|2024-08-13 15:53:40|7211.9|7199.9|7211|7199|7211.9|7199.9|7210.5|7198.5|0
1723564430000|2024-08-13 15:53:50|7210.9|7198.9|7223|7211|7223|7211|7210.9|7198.9|0
1723564440000|2024-08-13 15:54:00|7223.5|7211.5|7220|7208|7223.5|7211.5|7219|7207|0
1723564450000|2024-08-13 15:54:10|7218.2|7206.2|7216.1|7204.1|7220.1|7208.1|7216|7204|0
1723564460000|2024-08-13 15:54:20|7216.6|7204.6|7219.3|7207.3|7219.3|7207.3|7216.6|7204.6|1
1723564470000|2024-08-13 15:54:30|7219.2|7207.2|7222.8|7210.8|7225.3|7213.3|7219.2|7207.2|0
1723564480000|2024-08-13 15:54:40|7225.7|7213.7|7230.1|7218.1|7230.1|7218.1|7225.7|7213.7|0
1723564490000|2024-08-13 15:54:50|7226.7|7214.7|7223.2|7211.2|7226.7|7214.7|7223.2|7211.2|0
1723564500000|2024-08-13 15:55:00|7222.7|7210.7|7224.3|7212.3|7224.3|7212.3|7221.8|7209.8|0
1723564510000|2024-08-13 15:55:10|7238.2|7226.2|7237.7|7225.7|7238.2|7226.2|7234.3|7222.3|0
1723564520000|2024-08-13 15:55:20|7238.5|7226.5|7235.8|7223.8|7238.5|7226.5|7235.2|7223.2|0
1723564530000|2024-08-13 15:55:30|7235.7|7223.7|7239.3|7227.3|7239.3|7227.3|7235.3|7223.3|0
1723564540000|2024-08-13 15:55:40|7239.1|7227.1|7233.3|7221.3|7239.1|7227.1|7229.5|7217.5|3
1723564550000|2024-08-13 15:55:50|7233.2|7221.2|7233.8|7221.8|7233.8|7221.8|7232.8|7220.8|1
1723564560000|2024-08-13 15:56:00|7234.2|7222.2|7235.2|7223.2|7235.3|7223.3|7234.2|7222.2|4
1723564570000|2024-08-13 15:56:10|7235.3|7223.3|7235.3|7223.3|7235.3|7223.3|7235.3|7223.3|0
1723564580000|2024-08-13 15:56:20|7235.2|7223.2|7234.7|7222.7|7235.2|7223.2|7234.7|7222.7|0
1723564590000|2024-08-13 15:56:30|7234.6|7222.6|7234.8|7222.8|7234.8|7222.8|7234.6|7222.6|0
1723564610000|2024-08-13 15:56:50|7234.7|7222.7|7233.8|7221.8|7237.3|7225.3|7232.3|7220.3|2
1723564620000|2024-08-13 15:57:00|7233.7|7221.7|7233.8|7221.8|7233.8|7221.8|7233.4|7221.4|0
1723564630000|2024-08-13 15:57:10|7233.9|7221.9|7231.8|7219.8|7235.3|7223.3|7231.8|7219.8|0
1723564640000|2024-08-13 15:57:20|||||||||1
1723564660000|2024-08-13 15:57:40|7231.7|7219.7|7231.7|7219.7|7231.8|7219.8|7231.7|7219.7|2
1723564670000|2024-08-13 15:57:50|7231.6|7219.6|7231.4|7219.4|7231.6|7219.6|7231.4|7219.4|2
1723564680000|2024-08-13 15:58:00|7233.8|7221.8|7233.4|7221.4|7234.7|7222.7|7233.2|7221.2|0
1723564690000|2024-08-13 15:58:10|7232|7220|7245.6|7233.6|7245.6|7233.6|7232|7220|1
1723564710000|2024-08-13 15:58:30|7245.7|7233.7|7240.2|7228.2|7245.7|7233.7|7240.2|7228.2|0
1723564720000|2024-08-13 15:58:40|7239.7|7227.7|7237.7|7225.7|7239.7|7227.7|7237.7|7225.7|0
1723564730000|2024-08-13 15:58:50|7238.7|7226.7|7238.3|7226.3|7238.7|7226.7|7238.3|7226.3|0
1723564760000|2024-08-13 15:59:20|7243|7231|7249.5|7237.5|7249.5|7237.5|7242.9|7230.9|4
1723564780000|2024-08-13 15:59:40|7249.3|7237.3|7243|7231|7249.3|7237.3|7242.5|7230.5|3
1723564790000|2024-08-13 15:59:50|7237.5|7225.5|7235.4|7223.4|7238.5|7226.5|7235.1|7223.1|2
1723564800000|2024-08-13 16:00:00|||||||||1
1723564810000|2024-08-13 16:00:10|7235.9|7223.9|7242.4|7230.4|7243.4|7231.4|7235.9|7223.9|0
1723564820000|2024-08-13 16:00:20|7242.6|7230.6|7246.4|7234.4|7246.4|7234.4|7242.6|7230.6|1
1723564830000|2024-08-13 16:00:30|7246.3|7234.3|7246.3|7234.3|7246.3|7234.3|7246.3|7234.3|0
1723564840000|2024-08-13 16:00:40|7244.6|7232.6|7247.5|7235.5|7248|7236|7244.6|7232.6|1
1723564850000|2024-08-13 16:00:50|7247.4|7235.4|7247.4|7235.4|7247.5|7235.5|7247.4|7235.4|1
1723564860000|2024-08-13 16:01:00|7247.5|7235.5|7249|7237|7249|7237|7247.4|7235.4|0
1723564870000|2024-08-13 16:01:10|7248.5|7236.5|7248|7236|7248.5|7236.5|7248|7236|0
1723564890000|2024-08-13 16:01:30|7249.5|7237.5|7249|7237|7249.5|7237.5|7248.5|7236.5|0
1723564900000|2024-08-13 16:01:40|7249.5|7237.5|7249.5|7237.5|7249.5|7237.5|7249.5|7237.5|0
1723564920000|2024-08-13 16:02:00|7249|7237|7248.7|7236.7|7249|7237|7248.7|7236.7|3
1723564930000|2024-08-13 16:02:10|7248.8|7236.8|7248.2|7236.2|7248.8|7236.8|7248.2|7236.2|2
1723564950000|2024-08-13 16:02:30|7247.2|7235.2|7247.2|7235.2|7247.2|7235.2|7247.2|7235.2|0
1723564960000|2024-08-13 16:02:40|7247.1|7235.1|7242.1|7230.1|7247.1|7235.1|7242.1|7230.1|0
1723564970000|2024-08-13 16:02:50|7241.2|7229.2|7240.7|7228.7|7241.2|7229.2|7240.7|7228.7|0
1723564980000|2024-08-13 16:03:00|7240.8|7228.8|7227.9|7215.9|7240.8|7228.8|7227.9|7215.9|2
1723564990000|2024-08-13 16:03:10|7228|7216|7228|7216|7228|7216|7228|7216|1
1723565020000|2024-08-13 16:03:40|7228.5|7216.5|7234|7222|7234|7222|7228.5|7216.5|0
1723565030000|2024-08-13 16:03:50|||||||||1
1723565040000|2024-08-13 16:04:00|7235|7223|7233.6|7221.6|7235|7223|7233.6|7221.6|0
1723565060000|2024-08-13 16:04:20|7234.1|7222.1|7235.6|7223.6|7235.6|7223.6|7234.1|7222.1|0
1723565090000|2024-08-13 16:04:50|7235.7|7223.7|7238.6|7226.6|7238.6|7226.6|7235.7|7223.7|1
1723565100000|2024-08-13 16:05:00|||||||||1
1723565120000|2024-08-13 16:05:20|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|7238.2|7226.2|3
1723565130000|2024-08-13 16:05:30|7238.2|7226.2|7238.2|7226.2|7238.2|7226.2|7238.2|7226.2|0
1723565140000|2024-08-13 16:05:40|7238.1|7226.1|7237.7|7225.7|7238.1|7226.1|7237.7|7225.7|0
1723565160000|2024-08-13 16:06:00|7238.6|7226.6|7237.8|7225.8|7238.6|7226.6|7237.8|7225.8|3
1723565200000|2024-08-13 16:06:40|7238.3|7226.3|7246.4|7234.4|7247.7|7235.7|7237.8|7225.8|2
1723565210000|2024-08-13 16:06:50|7246.5|7234.5|7246.5|7234.5|7246.5|7234.5|7246.4|7234.4|0
1723565220000|2024-08-13 16:07:00|7246.3|7234.3|7248|7236|7248|7236|7246.3|7234.3|0
1723565230000|2024-08-13 16:07:10|7247.9|7235.9|7247.9|7235.9|7247.9|7235.9|7247.9|7235.9|0
1723565250000|2024-08-13 16:07:30|7248|7236|7248|7236|7248|7236|7248|7236|1
1723565280000|2024-08-13 16:08:00|7248.1|7236.1|7249.5|7237.5|7249.5|7237.5|7248.1|7236.1|2
1723565290000|2024-08-13 16:08:10|7248.5|7240.5|7251.3|7239.3|7254.1|7242.1|7248.5|7239.1|7
1723565300000|2024-08-13 16:08:20|7251.2|7239.2|7250.2|7238.2|7251.3|7239.3|7250.2|7238.2|0
1723565310000|2024-08-13 16:08:30|7250.3|7238.3|7251.2|7239.2|7251.2|7239.2|7250.2|7238.2|1
1723565330000|2024-08-13 16:08:50|7251.1|7239.1|7250.2|7238.2|7251.1|7239.1|7250.2|7238.2|0
1723565340000|2024-08-13 16:09:00|7251.2|7239.2|7251.2|7239.2|7251.2|7239.2|7251.2|7239.2|0
1723565350000|2024-08-13 16:09:10|7250.9|7238.9|7245.3|7233.3|7250.9|7238.9|7245.3|7233.3|0
1723565360000|2024-08-13 16:09:20|7245|7233|7240.3|7228.3|7245|7233|7240.3|7228.3|0
1723565390000|2024-08-13 16:09:50|7240.4|7228.4|7243.8|7231.8|7243.8|7231.8|7240.4|7228.4|0
1723565400000|2024-08-13 16:10:00|7244.8|7232.8|7245.3|7233.3|7245.3|7233.3|7244.3|7232.3|0
1723565430000|2024-08-13 16:10:30|7244.7|7232.7|7244.7|7232.7|7244.7|7232.7|7244.7|7232.7|0
1723565440000|2024-08-13 16:10:40|7245.3|7233.3|7236.9|7224.9|7245.3|7233.3|7236.9|7224.9|0
1723565460000|2024-08-13 16:11:00|7238.8|7226.8|7237.8|7225.8|7248.3|7236.3|7236.8|7224.8|0
1723565470000|2024-08-13 16:11:10|7236.8|7224.8|7236.8|7224.8|7237.8|7225.8|7236.8|7224.8|0
1723565520000|2024-08-13 16:12:00|7238.9|7226.9|7239|7227|7239|7227|7238.5|7226.5|15
1723565530000|2024-08-13 16:12:10|7238.9|7226.9|7232.1|7220.1|7239|7227|7232.1|7220.1|0
1723565540000|2024-08-13 16:12:20|7232|7220|7238.4|7226.4|7238.4|7226.4|7231.9|7219.9|0
1723565550000|2024-08-13 16:12:30|7239.4|7227.4|7241.9|7229.9|7241.9|7229.9|7239.4|7227.4|0
1723565580000|2024-08-13 16:13:00|7241.8|7229.8|7224.1|7212.1|7241.8|7229.8|7224.1|7212.1|5
1723565590000|2024-08-13 16:13:10|7224.3|7212.3|7227.6|7215.6|7227.6|7215.6|7224.3|7212.3|0
1723565600000|2024-08-13 16:13:20|7225.2|7213.2|7225.2|7213.2|7225.2|7213.2|7225.2|7213.2|0
1723565630000|2024-08-13 16:13:50|7225.3|7213.3|7227|7215|7227.2|7215.2|7225.3|7213.3|1
1723565640000|2024-08-13 16:14:00|7224.6|7212.6|7224.6|7212.6|7224.6|7212.6|7224.6|7212.6|0
1723565650000|2024-08-13 16:14:10|7225.6|7213.6|7226.1|7214.1|7226.1|7214.1|7225.6|7213.6|0
1723565670000|2024-08-13 16:14:30|7226|7214|7226|7214|7226|7214|7226|7214|0
1723565680000|2024-08-13 16:14:40|7224.1|7212.1|7221.1|7209.1|7225.1|7213.1|7221.1|7209.1|0
1723565690000|2024-08-13 16:14:50|7223.7|7211.7|7223.7|7211.7|7223.7|7211.7|7223.7|7211.7|2
1723565700000|2024-08-13 16:15:00|7222.4|7210.4|7222|7210|7222.4|7210.4|7221.9|7209.9|1
1723565720000|2024-08-13 16:15:20|7228|7216|7228|7216|7228|7216|7225.6|7213.6|3
1723565730000|2024-08-13 16:15:30|7227.5|7215.5|7228.5|7216.5|7228.5|7216.5|7227.5|7215.5|0
1723565740000|2024-08-13 16:15:40|7228|7216|7228|7216|7228|7216|7228|7216|0
1723565750000|2024-08-13 16:15:50|7227|7215|7223.6|7211.6|7227|7215|7223.6|7211.6|0
1723565760000|2024-08-13 16:16:00|7223.7|7211.7|7228|7216|7228.1|7216.1|7223.7|7211.7|0
1723565770000|2024-08-13 16:16:10|7228.2|7216.2|7230.5|7218.5|7230.5|7218.5|7228.2|7216.2|0
1723565790000|2024-08-13 16:16:30|7232.9|7220.9|7230|7218|7234.9|7222.9|7230|7218|0
1723565800000|2024-08-13 16:16:40|7229.5|7217.5|7229.5|7217.5|7229.5|7217.5|7229.5|7217.5|0
1723565810000|2024-08-13 16:16:50|7227.5|7215.5|7227.5|7215.5|7227.5|7215.5|7227.5|7215.5|0
1723565830000|2024-08-13 16:17:10|7227.3|7215.3|7226|7214|7227.3|7215.3|7225|7213|0
1723565850000|2024-08-13 16:17:30|7226.1|7214.1|7226.1|7214.1|7226.1|7214.1|7226.1|7214.1|2
1723565860000|2024-08-13 16:17:40|7226.2|7214.2|7226.2|7214.2|7226.2|7214.2|7225.7|7213.7|1
1723565870000|2024-08-13 16:17:50|7225.3|7213.3|7225.3|7213.3|7225.3|7213.3|7225.3|7213.3|0
1723565890000|2024-08-13 16:18:10|7227.2|7215.2|7229|7217|7229|7217|7227.1|7215.1|2
1723565900000|2024-08-13 16:18:20|7229.6|7217.6|7230|7218|7230.5|7218.5|7229.6|7217.6|0
1723565910000|2024-08-13 16:18:30|7226.2|7214.2|7224.7|7212.7|7226.2|7214.2|7224.7|7212.7|0
1723565940000|2024-08-13 16:19:00|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|0
1723565960000|2024-08-13 16:19:20|7223.3|7211.3|7219.3|7207.3|7223.3|7211.3|7219.3|7207.3|0
1723565970000|2024-08-13 16:19:30|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|0
1723565990000|2024-08-13 16:19:50|7235.4|7223.4|7240|7228|7240.9|7228.9|7235.4|7223.4|12
1723566000000|2024-08-13 16:20:00|7239.5|7227.5|7239.5|7227.5|7239.5|7227.5|7239.5|7227.5|0
1723566010000|2024-08-13 16:20:10|7239.6|7227.6|7239.5|7227.5|7239.6|7227.6|7239.5|7227.5|0
1723566020000|2024-08-13 16:20:20|7239.6|7227.6|7241.6|7229.6|7242.6|7230.6|7239.6|7227.6|0
1723566030000|2024-08-13 16:20:30|7241.7|7229.7|7243.6|7231.6|7248.1|7236.1|7241|7229|1
1723566040000|2024-08-13 16:20:40|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|0
1723566050000|2024-08-13 16:20:50|7242.5|7230.5|7242.2|7230.2|7242.5|7230.5|7242.2|7230.2|3
1723566070000|2024-08-13 16:21:10|7242.1|7230.1|7243.1|7231.1|7243.6|7231.6|7239.8|7227.8|0
1723566080000|2024-08-13 16:21:20|7243.6|7231.6|7246.4|7234.4|7246.4|7234.4|7243.1|7231.1|1
1723566090000|2024-08-13 16:21:30|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|0
1723566100000|2024-08-13 16:21:40|7246.4|7234.4|7246.4|7234.4|7246.4|7234.4|7245.4|7233.4|0
1723566120000|2024-08-13 16:22:00|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|0
1723566130000|2024-08-13 16:22:10|7242.9|7230.9|7243.9|7231.9|7243.9|7231.9|7242.9|7230.9|0
1723566170000|2024-08-13 16:22:50|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|0
1723566190000|2024-08-13 16:23:10|7244.7|7232.7|7241.9|7229.9|7244.7|7232.7|7241.9|7229.9|0
1723566200000|2024-08-13 16:23:20|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|0
1723566230000|2024-08-13 16:23:50|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|0
1723566260000|2024-08-13 16:24:20|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|0
1723566290000|2024-08-13 16:24:50|7242.8|7230.8|7243.3|7231.3|7243.3|7231.3|7242.8|7230.8|4
1723566390000|2024-08-13 16:26:30|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|9
1723566410000|2024-08-13 16:26:50|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|0
1723566490000|2024-08-13 16:28:10|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|0
1723566540000|2024-08-13 16:29:00|7242.8|7230.8|7247.8|7235.8|7248.3|7236.3|7242.8|7230.8|1
1723566550000|2024-08-13 16:29:10|7247.9|7235.9|7247.9|7235.9|7247.9|7235.9|7247.9|7235.9|0
1723566600000|2024-08-13 16:30:00|7245.9|7237.9|7245.9|7237.9|7245.9|7237.9|7245.9|7237.9|0
1723566610000|2024-08-13 16:30:10|7246|7238|7246.4|7238.4|7246.4|7238.4|7246|7238|0
1723566620000|2024-08-13 16:30:20|7245.4|7239.4|7245.4|7239.4|7245.4|7239.4|7245.4|7239.4|0
1723566630000|2024-08-13 16:30:30|7248.6|7236.6|7250.1|7238.1|7250.1|7238.1|7248.6|7236.6|1
1723566650000|2024-08-13 16:30:50|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|2
1723566660000|2024-08-13 16:31:00|7237|7225|7233.5|7221.5|7237|7225|7232.8|7220.8|0
1723566670000|2024-08-13 16:31:10|7233.6|7221.6|7233.5|7221.5|7233.6|7221.6|7233.5|7221.5|0
1723566700000|2024-08-13 16:31:40|7233|7221|7233.6|7221.6|7233.6|7221.6|7233|7221|0
1723566710000|2024-08-13 16:31:50|7233.5|7221.5|7233|7221|7233.5|7221.5|7233|7221|0
1723566750000|2024-08-13 16:32:30|7233.1|7221.1|7234.1|7222.1|7234.1|7222.1|7233.1|7221.1|0
1723566760000|2024-08-13 16:32:40|7233.6|7221.6|7235|7223|7235|7223|7233.5|7221.5|2
1723566780000|2024-08-13 16:33:00|7234.5|7222.5|7234.4|7222.4|7234.5|7222.5|7234.4|7222.4|0
1723566800000|2024-08-13 16:33:20|7234.5|7222.5|7234.4|7222.4|7234.5|7222.5|7234.4|7222.4|0
1723566820000|2024-08-13 16:33:40|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|0
1723566870000|2024-08-13 16:34:30|7233.6|7221.6|7233.5|7221.5|7235|7223|7233.5|7221.5|0
1723566890000|2024-08-13 16:34:50|7234|7222|7234|7222|7234|7222|7234|7222|1
1723566930000|2024-08-13 16:35:30|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|0
1723566940000|2024-08-13 16:35:40|7234.2|7222.2|7234.2|7222.2|7234.2|7222.2|7234.2|7222.2|2
1723566980000|2024-08-13 16:36:20|7233.7|7221.7|7234|7222|7234|7222|7233.5|7221.5|3
1723566990000|2024-08-13 16:36:30|7236|7224|7236|7224|7236|7224|7236|7224|0
1723567060000|2024-08-13 16:37:40|7235.9|7223.9|7234|7222|7235.9|7223.9|7234|7222|0
1723567070000|2024-08-13 16:37:50|7234.1|7222.1|7234|7222|7234.1|7222.1|7234|7222|0
1723567080000|2024-08-13 16:38:00|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|0
1723567090000|2024-08-13 16:38:10|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|0
1723567100000|2024-08-13 16:38:20|7234.1|7222.1|7234.6|7222.6|7234.6|7222.6|7234.1|7222.1|2
1723567110000|2024-08-13 16:38:30|7233.6|7221.6|7234.4|7222.4|7234.4|7222.4|7233.6|7221.6|8
1723567120000|2024-08-13 16:38:40|7234.5|7222.5|7234.4|7222.4|7234.5|7222.5|7234.4|7222.4|2
1723567130000|2024-08-13 16:38:50|7234.3|7222.3|7234.5|7222.5|7234.5|7222.5|7234.3|7222.3|2
1723567140000|2024-08-13 16:39:00|7234.4|7222.4|7234.4|7222.4|7234.4|7222.4|7234.4|7222.4|3
1723567150000|2024-08-13 16:39:10|7235|7223|7236.4|7224.4|7236.4|7224.4|7235|7223|0
1723567180000|2024-08-13 16:39:40|7237.4|7225.4|7236.9|7224.9|7237.4|7225.4|7236.9|7224.9|0
1723567200000|2024-08-13 16:40:00|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|0
1723567210000|2024-08-13 16:40:10|7237.5|7225.5|7237.5|7225.5|7237.5|7225.5|7237.5|7225.5|0
1723567230000|2024-08-13 16:40:30|7238|7226|7238|7226|7238|7226|7238|7226|0
1723567240000|2024-08-13 16:40:40|7237.5|7225.5|7237|7225|7237.5|7227.5|7235.5|7225|0
1723567250000|2024-08-13 16:40:50|7237.1|7225.1|7237.5|7225.5|7237.5|7225.5|7237.1|7225.1|0
1723567260000|2024-08-13 16:41:00|7238|7226|7240|7228|7240|7228|7238|7226|0
1723567270000|2024-08-13 16:41:10|7240.5|7228.5|7241.6|7229.6|7241.6|7229.6|7240.5|7228.5|2
1723567300000|2024-08-13 16:41:40|7240.8|7228.8|7243.6|7231.6|7243.6|7231.6|7240.8|7228.8|0
1723567310000|2024-08-13 16:41:50|7243.7|7231.7|7244.7|7232.7|7244.7|7232.7|7243.7|7231.7|0
1723567320000|2024-08-13 16:42:00|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|0
1723567330000|2024-08-13 16:42:10|7246.6|7234.6|7246.6|7234.6|7246.6|7234.6|7246.6|7234.6|0
1723567350000|2024-08-13 16:42:30|7246.7|7234.7|7246.7|7234.7|7246.7|7234.7|7246.7|7234.7|0
1723567360000|2024-08-13 16:42:40|7247.6|7235.6|7245.3|7233.3|7247.6|7235.6|7243.6|7231.6|5
1723567380000|2024-08-13 16:43:00|7244.9|7232.9|7245.3|7233.3|7245.3|7233.3|7244.8|7232.8|0
1723567410000|2024-08-13 16:43:30|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|0
1723567430000|2024-08-13 16:43:50|7245.1|7233.1|7244.1|7232.1|7245.1|7233.1|7244.1|7232.1|0
1723567440000|2024-08-13 16:44:00|7244|7232|7244|7232|7244|7232|7244|7232|0
1723567450000|2024-08-13 16:44:10|7243.6|7231.6|7244.1|7232.1|7244.1|7232.1|7243.6|7231.6|0
1723567500000|2024-08-13 16:45:00|7244|7232|7252.7|7240.7|7252.7|7240.7|7244|7232|2
1723567510000|2024-08-13 16:45:10|7255.2|7243.2|7254.7|7242.7|7255.2|7243.2|7254.7|7242.7|0
1723567540000|2024-08-13 16:45:40|7254.6|7242.6|7256.6|7244.6|7256.6|7244.6|7253.7|7241.7|0
1723567550000|2024-08-13 16:45:50|7258.2|7246.2|7259.2|7247.2|7259.2|7247.2|7258.1|7246.1|2
1723567570000|2024-08-13 16:46:10|7259.7|7247.7|7259.7|7247.7|7259.7|7247.7|7259.6|7247.6|0
1723567580000|2024-08-13 16:46:20|7259.1|7247.1|7260.2|7248.2|7260.2|7248.2|7259.1|7247.1|0
1723567590000|2024-08-13 16:46:30|7263.6|7257.6|7273|7261|7273|7261|7263.6|7254.5|5
1723567600000|2024-08-13 16:46:40|7272|7260|7270.5|7258.5|7272|7260|7269|7257|0
1723567610000|2024-08-13 16:46:50|7270.6|7258.6|7270.5|7258.5|7271.1|7259.1|7270.5|7258.5|0
1723567620000|2024-08-13 16:47:00|7270.6|7258.6|7269|7257|7271.1|7259.1|7269|7257|1
1723567630000|2024-08-13 16:47:10|7268.9|7256.9|7269|7257|7269|7257|7268.9|7256.9|0
1723567650000|2024-08-13 16:47:30|7269.5|7257.5|7269.5|7257.5|7269.5|7257.5|7269.5|7257.5|0
1723567680000|2024-08-13 16:48:00|7269|7257|7269|7257|7269|7257|7269|7257|0
1723567700000|2024-08-13 16:48:20|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|1
1723567710000|2024-08-13 16:48:30|7271.5|7259.5|7271.5|7259.5|7271.5|7259.5|7271.5|7259.5|0
1723567720000|2024-08-13 16:48:40|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|1
1723567730000|2024-08-13 16:48:50|7268.7|7260.7|7268.7|7260.7|7268.7|7260.7|7268.7|7260.7|0
1723567740000|2024-08-13 16:49:00|7272.9|7264.9|7286.6|7274.6|7286.6|7274.6|7272.9|7263.8|14
1723567750000|2024-08-13 16:49:10|7285.6|7273.6|7285.6|7273.6|7287.5|7275.5|7285.6|7273.6|0
1723567760000|2024-08-13 16:49:20|7284.2|7272.2|7284.7|7272.7|7284.7|7272.7|7284.2|7272.2|0
1723567770000|2024-08-13 16:49:30|7285.6|7273.6|7289|7277|7289|7277|7285.6|7273.6|0
1723567800000|2024-08-13 16:50:00|7288.9|7276.9|7286|7274|7288.9|7276.9|7285.6|7273.6|0
1723567810000|2024-08-13 16:50:10|7287|7275|7289.9|7277.9|7289.9|7277.9|7287|7275|0
1723567820000|2024-08-13 16:50:20|7279.2|7267.2|7279.1|7267.1|7279.2|7267.2|7279.1|7267.1|2
1723567830000|2024-08-13 16:50:30|7278.6|7266.6|7275.4|7267.4|7278.6|7267.4|7275.4|7265.6|0
1723567840000|2024-08-13 16:50:40|7276.4|7264.4|7276.9|7264.9|7276.9|7264.9|7276.4|7264.4|0
1723567850000|2024-08-13 16:50:50|7277.8|7265.8|7275.1|7263.1|7277.8|7265.8|7275.1|7263.1|2
1723567860000|2024-08-13 16:51:00|7275.6|7263.6|7275.6|7263.6|7275.6|7263.6|7275.1|7263.1|0
1723567870000|2024-08-13 16:51:10|7276.1|7264.1|7278.8|7266.8|7278.8|7266.8|7275.6|7263.6|0
1723567880000|2024-08-13 16:51:20|7280.6|7268.6|7280.6|7268.6|7280.6|7268.6|7280.6|7268.6|0
1723567890000|2024-08-13 16:51:30|7281.1|7269.1|7281.7|7269.7|7281.7|7269.7|7281.1|7269.1|0
1723567900000|2024-08-13 16:51:40|7281.6|7269.6|7280.7|7268.7|7281.6|7269.6|7280.7|7268.7|0
1723567910000|2024-08-13 16:51:50|7281.6|7269.6|7281.6|7269.6|7281.6|7269.6|7281.6|7269.6|0
1723567920000|2024-08-13 16:52:00|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|0
1723567930000|2024-08-13 16:52:10|7280.6|7268.6|7280.6|7268.6|7280.6|7268.6|7280.6|7268.6|0
1723567940000|2024-08-13 16:52:20|7280.7|7268.7|7281.6|7269.6|7281.6|7269.6|7280.7|7268.7|0
1723567990000|2024-08-13 16:53:10|7282.6|7270.6|7282.6|7270.6|7282.6|7270.6|7282.6|7270.6|0
1723568000000|2024-08-13 16:53:20|7282.2|7270.2|7282.1|7270.1|7282.2|7270.2|7282.1|7270.1|1
1723568010000|2024-08-13 16:53:30|7281.6|7269.6|7282.1|7270.1|7282.6|7270.6|7275.1|7263.1|0
1723568020000|2024-08-13 16:53:40|7280.6|7268.6|7284.6|7272.6|7284.6|7272.6|7280.6|7268.6|0
1723568040000|2024-08-13 16:54:00|7284.1|7272.1|7284.1|7272.1|7284.1|7272.1|7284.1|7272.1|0
1723568050000|2024-08-13 16:54:10|7291.7|7279.7|7292.1|7280.1|7292.1|7280.1|7291.6|7279.6|1
1723568060000|2024-08-13 16:54:20|7291.2|7279.2|7287.1|7275.1|7291.2|7279.2|7287.1|7275.1|0
1723568070000|2024-08-13 16:54:30|7287.2|7275.2|7287.1|7275.1|7287.2|7275.2|7287.1|7275.1|0
1723568080000|2024-08-13 16:54:40|7285.7|7273.7|7285.7|7273.7|7285.7|7273.7|7285.7|7273.7|0
1723568120000|2024-08-13 16:55:20|7287.2|7275.2|7281.2|7269.2|7287.2|7275.2|7281.1|7269.1|2
1723568130000|2024-08-13 16:55:30|7280.6|7268.6|7280.7|7268.7|7280.7|7268.7|7279.7|7267.7|0
1723568140000|2024-08-13 16:55:40|7279.2|7267.2|7281.6|7269.6|7281.6|7269.6|7278.1|7266.1|0
1723568150000|2024-08-13 16:55:50|7281.7|7269.7|7281.7|7269.7|7281.7|7269.7|7281.7|7269.7|0
1723568160000|2024-08-13 16:56:00|7284.2|7272.2|7282.7|7270.7|7284.7|7272.7|7282.7|7270.7|0
1723568170000|2024-08-13 16:56:10|7283.2|7271.2|7282.2|7270.2|7283.2|7271.2|7282.2|7270.2|0
1723568180000|2024-08-13 16:56:20|7280.7|7268.7|7281.6|7269.6|7281.6|7269.6|7280.2|7268.2|1
1723568190000|2024-08-13 16:56:30|7282.2|7270.2|7282.7|7270.7|7282.7|7270.7|7282.2|7270.2|0
1723568200000|2024-08-13 16:56:40|7282.2|7270.2|7281.7|7269.7|7282.7|7270.7|7281.7|7269.7|0
1723568230000|2024-08-13 16:57:10|7285.8|7273.8|7285.7|7273.7|7285.8|7273.8|7285.3|7273.3|2
1723568240000|2024-08-13 16:57:20|7288.7|7276.7|7287.1|7275.1|7288.7|7276.7|7287.1|7275.1|1
1723568250000|2024-08-13 16:57:30|7284.8|7272.8|7286.2|7274.2|7286.2|7274.2|7284.8|7272.8|0
1723568260000|2024-08-13 16:57:40|7287.2|7275.2|7287.2|7275.2|7287.2|7275.2|7287.2|7275.2|0
1723568270000|2024-08-13 16:57:50|7284.8|7272.8|7284.8|7272.8|7284.8|7272.8|7284.8|7272.8|0
1723568280000|2024-08-13 16:58:00|7286.7|7274.7|7286.8|7274.8|7286.8|7274.8|7286.7|7274.7|0
1723568290000|2024-08-13 16:58:10|7287.2|7275.2|7287.2|7275.2|7287.2|7275.2|7287.2|7275.2|0
1723568300000|2024-08-13 16:58:20|7287.1|7275.1|7285.3|7273.3|7287.1|7275.1|7282.8|7270.8|1
1723568310000|2024-08-13 16:58:30|7283.8|7271.8|7286.6|7274.6|7287.4|7275.4|7283.8|7271.8|18
1723568320000|2024-08-13 16:58:40|7286.1|7274.1|7287.8|7275.8|7287.8|7275.8|7286.1|7274.1|3
1723568340000|2024-08-13 16:59:00|7287.3|7275.3|7292.3|7280.3|7292.3|7280.3|7287.3|7275.3|0
1723568360000|2024-08-13 16:59:20|7291.8|7279.8|7291.8|7279.8|7291.8|7279.8|7291.8|7279.8|0
1723568370000|2024-08-13 16:59:30|7292.3|7280.3|7292.3|7280.3|7292.3|7280.3|7292.3|7280.3|0
1723568380000|2024-08-13 16:59:40|||||||||3
1723568400000|2024-08-13 17:00:00|7290.8|7278.8|7292.8|7280.8|7292.8|7280.8|7287.4|7275.4|1
1723568430000|2024-08-13 17:00:30|7291.1|7283.1|7290.5|7278.5|7293.1|7283.1|7290.5|7278.5|2
1723568440000|2024-08-13 17:00:40|7290.6|7278.6|7290.6|7278.6|7290.6|7278.6|7290.5|7278.5|0
1723568450000|2024-08-13 17:00:50|7290.5|7278.5|7290.4|7278.4|7290.6|7278.6|7290.3|7278.3|0
1723568460000|2024-08-13 17:01:00|7290.8|7278.8|7290.9|7278.9|7290.9|7278.9|7290.8|7278.8|1
1723568480000|2024-08-13 17:01:20|7290.8|7278.8|7290.8|7278.8|7290.8|7278.8|7290.8|7278.8|0
1723568500000|2024-08-13 17:01:40|7294|7282|7290.6|7278.6|7294|7282|7290.6|7278.6|1
1723568510000|2024-08-13 17:01:50|7288.9|7276.9|7287|7275|7288.9|7276.9|7287|7275|2
1723568520000|2024-08-13 17:02:00|7287.1|7275.1|7287|7275|7287.1|7275.1|7287|7275|0
1723568530000|2024-08-13 17:02:10|7287.5|7275.5|7287.5|7275.5|7287.5|7275.5|7287.5|7275.5|0
1723568540000|2024-08-13 17:02:20|7286.9|7274.9|7287.4|7275.4|7287.4|7275.4|7286.9|7274.9|1
1723568560000|2024-08-13 17:02:40|7287|7275|7287|7275|7287|7275|7287|7275|0
1723568570000|2024-08-13 17:02:50|7287.5|7275.5|7287.5|7275.5|7287.5|7275.5|7287.5|7275.5|1
1723568580000|2024-08-13 17:03:00|7288|7276|7288.9|7276.9|7288.9|7276.9|7287.9|7275.9|0
1723568610000|2024-08-13 17:03:30|7288.8|7276.8|7285.4|7273.4|7288.8|7276.8|7284.9|7272.9|0
1723568630000|2024-08-13 17:03:50|7285.5|7273.5|7287.4|7275.4|7287.4|7275.4|7285.5|7273.5|0
1723568640000|2024-08-13 17:04:00|7286.9|7274.9|7286.9|7274.9|7286.9|7274.9|7286.9|7274.9|0
1723568650000|2024-08-13 17:04:10|7287.3|7275.3|7286.9|7274.9|7287.4|7275.4|7286.9|7274.9|0
1723568660000|2024-08-13 17:04:20|7287.4|7275.4|7286.8|7274.8|7287.4|7275.4|7286.8|7274.8|0
1723568670000|2024-08-13 17:04:30|7286.9|7274.9|7286.9|7274.9|7286.9|7274.9|7286.4|7274.4|0
1723568680000|2024-08-13 17:04:40|7286.4|7274.4|7286.4|7274.4|7286.4|7274.4|7286.4|7274.4|0
1723568690000|2024-08-13 17:04:50|7286.3|7274.3|7285.4|7273.4|7286.3|7274.3|7285.4|7273.4|0
1723568710000|2024-08-13 17:05:10|7283.9|7271.9|7283.9|7271.9|7283.9|7271.9|7283.9|7271.9|0
1723568720000|2024-08-13 17:05:20|7284|7272|7286.3|7274.3|7286.4|7274.4|7284|7272|0
1723568730000|2024-08-13 17:05:30|7286.9|7274.9|7286.3|7274.3|7287.9|7275.9|7286.3|7274.3|1
1723568740000|2024-08-13 17:05:40|7286.8|7274.8|7286.7|7274.7|7287.3|7275.3|7283.3|7271.3|0
1723568750000|2024-08-13 17:05:50|7286.8|7274.8|7287.7|7275.7|7287.7|7275.7|7286.8|7274.8|0
1723568760000|2024-08-13 17:06:00|7285.7|7273.7|7285.7|7273.7|7285.7|7273.7|7285.7|7273.7|0
1723568800000|2024-08-13 17:06:40|7285.8|7273.8|7280.3|7268.3|7285.8|7273.8|7280.3|7268.3|1
1723568810000|2024-08-13 17:06:50|7280.2|7268.2|7278.9|7266.9|7280.2|7268.2|7278.9|7266.9|0
1723568820000|2024-08-13 17:07:00|7280.3|7268.3|7280.3|7268.3|7280.3|7268.3|7280.3|7268.3|0
1723568830000|2024-08-13 17:07:10|7279.3|7267.3|7279.3|7267.3|7279.4|7267.4|7278.8|7266.8|4
1723568840000|2024-08-13 17:07:20|7279.4|7267.4|7279.5|7267.5|7279.5|7267.5|7279.4|7267.4|1
1723568860000|2024-08-13 17:07:40|7279|7267|7278.7|7266.7|7279|7267|7278.7|7266.7|5
1723568870000|2024-08-13 17:07:50|7278.6|7266.6|7278.7|7266.7|7278.7|7266.7|7278.6|7266.6|0
1723568880000|2024-08-13 17:08:00|7278.8|7266.8|7279.3|7267.3|7279.3|7267.3|7278.8|7266.8|1
1723568890000|2024-08-13 17:08:10|7279.2|7267.2|7275.6|7263.6|7279.2|7267.2|7275.6|7263.6|0
1723568900000|2024-08-13 17:08:20|7275.7|7263.7|7275.7|7263.7|7275.7|7263.7|7275.7|7263.7|0
1723568920000|2024-08-13 17:08:40|7276.7|7264.7|7274.2|7262.2|7276.7|7264.7|7274.2|7262.2|2
1723568930000|2024-08-13 17:08:50|7274.7|7262.7|7274.2|7262.2|7274.8|7262.8|7274.2|7262.2|1
1723568940000|2024-08-13 17:09:00|||||||||1
1723568950000|2024-08-13 17:09:10|||||||||1
1723568970000|2024-08-13 17:09:30|7274.3|7262.3|7274.4|7262.4|7274.9|7262.9|7274.3|7262.3|1
1723568980000|2024-08-13 17:09:40|7274.5|7262.5|7274.4|7262.4|7274.5|7262.5|7274.2|7262.2|4
1723569000000|2024-08-13 17:10:00|||||||||1
1723569010000|2024-08-13 17:10:10|7274.9|7262.9|7273.2|7261.2|7274.9|7262.9|7273.2|7261.2|2
1723569030000|2024-08-13 17:10:30|7272.8|7260.8|7273.2|7261.2|7273.2|7261.2|7272.8|7260.8|0
1723569040000|2024-08-13 17:10:40|7273.1|7261.1|7273.2|7261.2|7273.3|7261.3|7273.1|7261.1|1
1723569050000|2024-08-13 17:10:50|7273.3|7261.3|7273.7|7261.7|7273.7|7261.7|7273.2|7261.2|1
1723569060000|2024-08-13 17:11:00|7273.2|7261.2|7273.2|7261.2|7273.2|7261.2|7273.2|7261.2|0
1723569080000|2024-08-13 17:11:20|7272.7|7260.7|7270.2|7258.2|7272.7|7260.7|7270.2|7258.2|0
1723569090000|2024-08-13 17:11:30|7270.1|7258.1|7267.2|7255.2|7270.1|7258.1|7267.2|7255.2|0
1723569100000|2024-08-13 17:11:40|7267.3|7255.3|7267.8|7255.8|7268.3|7256.3|7267.3|7255.3|0
1723569120000|2024-08-13 17:12:00|7267.7|7255.7|7267.7|7255.7|7267.7|7255.7|7267.7|7255.7|0
1723569150000|2024-08-13 17:12:30|7266.7|7254.7|7266.7|7254.7|7267.7|7255.7|7266.7|7254.7|0
1723569160000|2024-08-13 17:12:40|7266.8|7254.8|7268.2|7256.2|7268.2|7257.7|7265.7|7254.5|1
1723569190000|2024-08-13 17:13:10|7265.3|7259.3|7268.9|7260.9|7270.9|7261.6|7265.3|7257.5|4
1723569200000|2024-08-13 17:13:20|7270.4|7258.4|7269.7|7257.7|7270.7|7260.9|7268.4|7257.7|4
1723569210000|2024-08-13 17:13:30|7270.2|7258.2|7270.2|7258.2|7270.2|7258.2|7270.2|7258.2|0
1723569220000|2024-08-13 17:13:40|7271|7259|7270.1|7258.1|7271.2|7259.2|7270.1|7258.1|0
1723569240000|2024-08-13 17:14:00|7268.1|7260.1|7268.1|7260.1|7268.1|7260.1|7268.1|7260.1|2
1723569250000|2024-08-13 17:14:10|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|1
1723569260000|2024-08-13 17:14:20|||||||||2
1723569280000|2024-08-13 17:14:40|7270.2|7258.2|7270.2|7258.2|7270.2|7258.2|7270.1|7258.1|1
1723569290000|2024-08-13 17:14:50|7268.2|7260.2|7268.2|7260.2|7270.2|7260.2|7268.2|7258.2|0
1723569300000|2024-08-13 17:15:00|7270.2|7258.2|7270.8|7258.8|7270.8|7260.7|7267.7|7257.7|0
1723569310000|2024-08-13 17:15:10|7270.3|7258.3|7269.8|7257.8|7270.3|7258.3|7269.8|7257.8|0
1723569320000|2024-08-13 17:15:20|||||||||1
1723569340000|2024-08-13 17:15:40|7268.8|7256.8|7269.2|7257.2|7269.2|7257.2|7268.7|7256.7|1
1723569360000|2024-08-13 17:16:00|7269.6|7257.6|7272.6|7260.6|7272.6|7260.6|7269.6|7257.6|0
1723569370000|2024-08-13 17:16:10|7274.5|7262.5|7274.5|7262.5|7274.5|7262.5|7274.5|7262.5|0
1723569390000|2024-08-13 17:16:30|7275|7263|7275|7263|7275|7263|7275|7263|0
1723569410000|2024-08-13 17:16:50|7275.5|7263.5|7275.5|7263.5|7275.5|7263.5|7275.5|7263.5|0
1723569450000|2024-08-13 17:17:30|7276.5|7264.5|7276.5|7264.5|7276.5|7264.5|7276.5|7264.5|0
1723569460000|2024-08-13 17:17:40|7276.6|7264.6|7276.6|7264.6|7276.6|7264.6|7276.6|7264.6|2
1723569470000|2024-08-13 17:17:50|7271.6|7259.6|7271.6|7259.6|7271.6|7259.6|7271.6|7259.6|0
1723569480000|2024-08-13 17:18:00|7272.6|7260.6|7271|7259|7272.6|7260.6|7271|7259|0
1723569490000|2024-08-13 17:18:10|7269.6|7257.6|7269.6|7257.6|7269.6|7257.6|7269.6|7257.6|0
1723569500000|2024-08-13 17:18:20|7267.7|7259.7|7267.7|7259.7|7269.6|7259.7|7267.7|7257.6|0
1723569510000|2024-08-13 17:18:30|7269.6|7257.6|7266.7|7254.7|7269.6|7259.7|7266.7|7254.7|0
1723569520000|2024-08-13 17:18:40|7264.6|7256.6|7253.7|7241.7|7264.6|7256.6|7252.8|7240.8|3
1723569540000|2024-08-13 17:19:00|7252.7|7240.7|7241.3|7229.3|7252.7|7240.7|7240.8|7228.8|0
1723569550000|2024-08-13 17:19:10|7241.2|7229.2|7241.3|7229.3|7241.3|7229.3|7241.2|7229.2|0
1723569560000|2024-08-13 17:19:20|7241.2|7229.2|7237.2|7225.2|7241.2|7229.2|7237.2|7225.2|0
1723569570000|2024-08-13 17:19:30|7233.2|7221.2|7226.7|7218.7|7233.2|7221.2|7226.7|7218.7|0
1723569580000|2024-08-13 17:19:40|7228.2|7216.2|7211.7|7199.7|7228.2|7216.8|7209.4|7197.4|7
1723569590000|2024-08-13 17:19:50|7211.2|7199.2|7222.7|7210.7|7222.7|7210.7|7211.2|7199.2|3
1723569600000|2024-08-13 17:20:00|7226.7|7214.7|7223.8|7211.8|7227.1|7215.1|7220.7|7208.7|1
1723569610000|2024-08-13 17:20:10|7223.6|7211.6|7227.9|7215.9|7232.4|7220.4|7222.9|7210.9|0
1723569620000|2024-08-13 17:20:20|7228|7216|7231.8|7219.8|7231.8|7219.8|7228|7216|0
1723569630000|2024-08-13 17:20:30|7230.8|7218.8|7231.8|7219.8|7231.8|7219.8|7230.8|7218.8|0
1723569640000|2024-08-13 17:20:40|7231.9|7219.9|7235.7|7223.7|7235.7|7223.7|7231.9|7219.9|0
1723569650000|2024-08-13 17:20:50|7235.6|7223.6|7232.3|7220.3|7235.6|7223.6|7231.3|7219.3|0
1723569660000|2024-08-13 17:21:00|7232.2|7220.2|7234.4|7222.4|7234.9|7222.9|7232.2|7220.2|0
1723569690000|2024-08-13 17:21:30|7235.3|7223.3|7234.3|7222.3|7235.3|7223.3|7234.3|7222.3|0
1723569700000|2024-08-13 17:21:40|7234.4|7222.4|7234.4|7222.4|7234.4|7222.4|7234.4|7222.4|0
1723569730000|2024-08-13 17:22:10|7236.8|7224.8|7234.4|7222.4|7237.3|7225.3|7234.4|7222.4|0
1723569790000|2024-08-13 17:23:10|7236.8|7224.8|7239.7|7227.7|7241.7|7229.7|7236.8|7224.8|0
1723569800000|2024-08-13 17:23:20|7236.8|7224.8|7241.7|7229.7|7241.7|7229.7|7236.8|7224.8|0
1723569810000|2024-08-13 17:23:30|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|0
1723569830000|2024-08-13 17:23:50|7240.1|7228.1|7240.9|7228.9|7240.9|7228.9|7240.1|7228.1|0
1723569840000|2024-08-13 17:24:00|7240.8|7228.8|7240.8|7228.8|7240.8|7228.8|7240.8|7228.8|0
1723569860000|2024-08-13 17:24:20|7240.5|7228.5|7237.1|7225.1|7240.5|7228.5|7237.1|7225.1|0
1723569870000|2024-08-13 17:24:30|7237.3|7225.3|7240.6|7228.6|7240.6|7228.6|7237.3|7225.3|0
1723569880000|2024-08-13 17:24:40|7240.1|7234.1|7240.1|7234.1|7240.1|7234.1|7240.1|7234.1|0
1723569890000|2024-08-13 17:24:50|7239.6|7227.6|7240.6|7228.6|7240.6|7228.6|7239.6|7227.6|0
1723569900000|2024-08-13 17:25:00|||||||||1
1723569920000|2024-08-13 17:25:20|7243.3|7231.3|7243.3|7231.3|7243.3|7231.3|7243.3|7231.3|1
1723569930000|2024-08-13 17:25:30|7243.8|7231.8|7246.3|7234.3|7246.3|7234.3|7243.4|7231.4|1
1723569940000|2024-08-13 17:25:40|7247.3|7235.3|7249.6|7237.6|7249.7|7237.7|7247.3|7235.3|0
1723569950000|2024-08-13 17:25:50|7248.2|7236.2|7248.6|7236.6|7248.8|7236.8|7248.2|7236.2|0
1723569960000|2024-08-13 17:26:00|7248.1|7236.1|7249.7|7237.7|7250.1|7238.1|7246|7235.5|4
1723569980000|2024-08-13 17:26:20|7251.7|7239.7|7259.2|7247.2|7259.2|7247.2|7251.7|7239.7|0
1723569990000|2024-08-13 17:26:30|7259.1|7247.1|7259.1|7247.1|7259.1|7247.1|7259.1|7247.1|0
1723570000000|2024-08-13 17:26:40|7259|7247|7255.3|7243.3|7259|7247|7255.3|7243.3|0
1723570020000|2024-08-13 17:27:00|7258.1|7246.1|7251.5|7239.5|7258.1|7246.1|7251.5|7239.5|0
1723570030000|2024-08-13 17:27:10|7249.6|7241.6|7253.3|7241.3|7253.3|7243.4|7249.6|7241.3|1
1723570050000|2024-08-13 17:27:30|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|0
1723570060000|2024-08-13 17:27:40|7251|7239|7251|7239|7251|7239|7251|7239|0
1723570070000|2024-08-13 17:27:50|7251.5|7239.5|7250.5|7238.5|7251.5|7239.5|7250.5|7238.5|0
1723570080000|2024-08-13 17:28:00|7251|7239|7252.5|7240.5|7252.5|7240.5|7251|7239|1
1723570090000|2024-08-13 17:28:10|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|0
1723570110000|2024-08-13 17:28:30|7251|7239|7253|7241|7253|7241|7251|7239|0
1723570120000|2024-08-13 17:28:40|7252|7240|7249.2|7237.2|7253|7243.1|7248.6|7237.2|0
1723570130000|2024-08-13 17:28:50|7246.1|7238.1|7245.2|7237.2|7246.1|7238.1|7242.1|7230.1|2
1723570140000|2024-08-13 17:29:00|7247|7235|7247|7235|7247|7235|7247|7235|0
1723570150000|2024-08-13 17:29:10|7243.6|7231.6|7243.7|7231.7|7244.6|7232.6|7243.2|7231.2|2
1723570160000|2024-08-13 17:29:20|7246.2|7234.2|7244.6|7232.6|7246.2|7234.2|7244.1|7232.1|0
1723570170000|2024-08-13 17:29:30|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|0
1723570180000|2024-08-13 17:29:40|7243.2|7231.2|7242.2|7230.2|7243.2|7231.2|7242.2|7230.2|0
1723570190000|2024-08-13 17:29:50|7239|7233|7242.9|7230.9|7242.9|7233|7236.6|7230.2|6
1723625110000|2024-08-14 08:45:10|7159.6|7147.6|7159.6|7147.6|7159.6|7147.6|7159.6|7147.6|0
1723625120000|2024-08-14 08:45:20|7150.5|7138.5|7135.8|7123.8|7150.5|7138.5|7134.4|7122.4|2
1723625130000|2024-08-14 08:45:30|7136.2|7124.2|7130.6|7118.6|7136.7|7124.7|7126.1|7114.1|2
1723625140000|2024-08-14 08:45:40|7126.7|7114.7|7126.2|7114.2|7126.7|7114.7|7125.7|7113.7|0
1723625150000|2024-08-14 08:45:50|7121.9|7109.9|7139.8|7127.8|7139.8|7127.8|7121.4|7109.4|1
1723625160000|2024-08-14 08:46:00|7139.3|7127.3|7146.6|7134.6|7146.6|7134.6|7139.1|7127.1|1
1723625170000|2024-08-14 08:46:10|7148|7136|7151.2|7139.2|7151.2|7139.2|7148|7136|0
1723625180000|2024-08-14 08:46:20|7151.4|7139.4|7161.1|7149.1|7166.4|7154.4|7151.4|7139.4|0
1723625190000|2024-08-14 08:46:30|7161|7149|7161.5|7149.5|7162.1|7150.1|7160.6|7148.6|0
1723625200000|2024-08-14 08:46:40|7161.6|7149.6|7162.5|7150.5|7162.5|7150.5|7161.5|7149.5|0
1723625210000|2024-08-14 08:46:50|7162.6|7150.6|7163.7|7151.7|7163.7|7151.7|7162.6|7150.6|2
1723625220000|2024-08-14 08:47:00|7163.2|7151.2|7169|7157|7169.2|7157.2|7163.2|7151.2|0
1723625230000|2024-08-14 08:47:10|7164|7152|7164|7152|7164|7152|7163.9|7151.9|0
1723625240000|2024-08-14 08:47:20|7164.2|7152.2|7167.2|7155.2|7167.2|7155.2|7164.2|7152.2|0
1723625250000|2024-08-14 08:47:30|7167.1|7155.1|7166.1|7154.1|7167.1|7155.1|7163.2|7151.2|1
1723625260000|2024-08-14 08:47:40|7166.6|7154.6|7168.5|7156.5|7168.5|7156.5|7166.6|7154.6|0
1723625270000|2024-08-14 08:47:50|7169.2|7157.2|7169.2|7157.2|7169.2|7157.2|7169.2|7157.2|0
1723625280000|2024-08-14 08:48:00|7169|7157|7190.5|7178.5|7190.5|7178.5|7169|7157|2
1723625290000|2024-08-14 08:48:10|7190|7178|7187.5|7175.5|7190|7178|7186.5|7174.5|0
1723625300000|2024-08-14 08:48:20|7181.5|7169.5|7181.8|7169.8|7181.8|7169.8|7181.5|7169.5|0
1723625310000|2024-08-14 08:48:30|7187.5|7175.5|7188.9|7176.9|7189.5|7177.5|7187.5|7175.5|1
1723625330000|2024-08-14 08:48:50|7188.8|7176.8|7178.8|7166.8|7189.8|7177.8|7178.8|7166.8|0
1723625340000|2024-08-14 08:49:00|7177.6|7165.6|7172.2|7160.2|7177.6|7165.6|7170.2|7158.2|1
1723625350000|2024-08-14 08:49:10|7170.7|7158.7|7175.8|7163.8|7176.1|7164.1|7165.7|7153.7|2
1723625360000|2024-08-14 08:49:20|7173.8|7161.8|7173.8|7161.8|7173.8|7161.8|7173.8|7161.8|0
1723625370000|2024-08-14 08:49:30|7180.5|7168.5|7180.4|7168.4|7180.5|7168.5|7180.4|7168.4|1
1723625380000|2024-08-14 08:49:40|7181.4|7169.4|7177.9|7165.9|7181.4|7169.4|7177|7165|0
1723625390000|2024-08-14 08:49:50|7179.4|7167.4|7173.2|7161.2|7179.4|7167.4|7172.9|7160.9|8
1723625400000|2024-08-14 08:50:00|7173.3|7161.3|7175.3|7163.3|7175.3|7163.3|7173.3|7161.3|0
1723625410000|2024-08-14 08:50:10|7176.2|7164.2|7175.7|7163.7|7176.2|7164.2|7175.7|7163.7|0
1723625420000|2024-08-14 08:50:20|7175.6|7163.6|7166.2|7154.2|7175.6|7163.6|7164.3|7152.3|0
1723625430000|2024-08-14 08:50:30|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|0
1723625440000|2024-08-14 08:50:40|7165|7153|7165.5|7153.5|7166.1|7154.1|7164.4|7152.4|0
1723625460000|2024-08-14 08:51:00|7166.9|7154.9|7169|7157|7169.5|7157.5|7165.4|7153.4|0
1723625470000|2024-08-14 08:51:10|7168.9|7156.9|7166|7154|7169|7157|7164.9|7152.9|0
1723625480000|2024-08-14 08:51:20|7165.9|7153.9|7165|7153|7168|7156|7164.5|7152.5|0
1723625490000|2024-08-14 08:51:30|7164.9|7152.9|7163.5|7151.5|7164.9|7152.9|7158.9|7146.9|1
1723625500000|2024-08-14 08:51:40|7163.6|7151.6|7160.2|7148.2|7163.6|7151.6|7159.6|7147.6|0
1723625510000|2024-08-14 08:51:50|7161.1|7149.1|7159.6|7147.6|7161.1|7149.1|7159.1|7147.1|0
1723625520000|2024-08-14 08:52:00|7164.6|7152.6|7169.8|7157.8|7169.8|7157.8|7164.6|7152.6|0
1723625530000|2024-08-14 08:52:10|7169.7|7157.7|7168.7|7156.7|7169.7|7157.7|7168.6|7156.6|0
1723625540000|2024-08-14 08:52:20|7164.8|7152.8|7166.2|7154.2|7169.1|7157.1|7164.8|7152.8|0
1723625560000|2024-08-14 08:52:40|7166.1|7154.1|7165|7153|7166.1|7154.1|7165|7153|0
1723625570000|2024-08-14 08:52:50|7165.1|7153.1|7165.2|7153.2|7167.3|7155.3|7163.7|7151.7|0
1723625580000|2024-08-14 08:53:00|7164.2|7152.2|7163.6|7151.6|7166.2|7154.2|7163.6|7151.6|0
1723625590000|2024-08-14 08:53:10|7163.7|7151.7|7163.6|7151.6|7163.7|7151.7|7163.6|7151.6|0
1723625600000|2024-08-14 08:53:20|7164.1|7152.1|7162.7|7150.7|7164.1|7152.1|7162.1|7150.1|0
1723625610000|2024-08-14 08:53:30|7162.6|7150.6|7162.6|7150.6|7162.7|7150.7|7162.6|7150.6|0
1723625620000|2024-08-14 08:53:40|7162.7|7150.7|7151.7|7139.7|7162.7|7150.7|7151.7|7139.7|0
1723625630000|2024-08-14 08:53:50|7153.1|7141.1|7151.6|7139.6|7155.6|7143.6|7151.6|7139.6|0
1723625680000|2024-08-14 08:54:40|7151.5|7139.5|7151|7139|7151.5|7139.5|7151|7139|0
1723625700000|2024-08-14 08:55:00|7151.1|7139.1|7151.1|7139.1|7151.1|7139.1|7151.1|7139.1|0
1723625740000|2024-08-14 08:55:40|7151.6|7139.6|7151|7139|7151.6|7139.6|7151|7139|0
1723625750000|2024-08-14 08:55:50|7151.1|7139.1|7151.6|7139.6|7151.6|7139.6|7151|7139|0
1723625760000|2024-08-14 08:56:00|7151.5|7139.5|7150.6|7138.6|7151.6|7139.6|7150.5|7138.5|0
1723625770000|2024-08-14 08:56:10|7150.5|7138.5|7150.6|7138.6|7150.6|7138.6|7150.5|7138.5|0
1723625780000|2024-08-14 08:56:20|7150.5|7138.5|7150.5|7138.5|7150.5|7138.5|7150.5|7138.5|0
1723625790000|2024-08-14 08:56:30|7150.4|7138.4|7146.5|7134.5|7150.4|7138.4|7146.5|7134.5|0
1723625800000|2024-08-14 08:56:40|7146|7134|7147|7135|7147|7135|7146|7134|0
1723625810000|2024-08-14 08:56:50|7144.5|7132.5|7144.5|7132.5|7144.5|7132.5|7144.5|7132.5|0
1723625820000|2024-08-14 08:57:00|7142.5|7130.5|7143.4|7131.4|7144.9|7132.9|7142.5|7130.5|1
1723625830000|2024-08-14 08:57:10|7143.3|7131.3|7142.2|7130.2|7144.3|7132.3|7141.9|7129.9|5
1723625840000|2024-08-14 08:57:20|7140.7|7128.7|7143.7|7131.7|7145.1|7133.1|7140.7|7128.7|1
1723625850000|2024-08-14 08:57:30|7144.7|7132.7|7144.1|7132.1|7145.2|7133.2|7143.2|7131.2|0
1723625860000|2024-08-14 08:57:40|7144.2|7132.2|7146|7134|7146.1|7134.1|7142.2|7130.2|0
1723625870000|2024-08-14 08:57:50|7146.1|7134.1|7146.1|7134.1|7146.1|7134.1|7145.5|7133.5|0
1723625880000|2024-08-14 08:58:00|7145.6|7133.6|7146|7134|7146.1|7134.1|7145.5|7133.5|0
1723625890000|2024-08-14 08:58:10|7146.1|7134.1|7147.5|7135.5|7151.5|7139.5|7145.5|7133.5|1
1723625900000|2024-08-14 08:58:20|7147.1|7135.1|7147.6|7135.6|7148.1|7136.1|7147.1|7135.1|0
1723625910000|2024-08-14 08:58:30|7146.7|7134.7|7147.1|7135.1|7147.2|7135.2|7146.6|7134.6|0
1723625920000|2024-08-14 08:58:40|7146.6|7134.6|7146.6|7134.6|7147.2|7135.2|7146.1|7134.1|0
1723625930000|2024-08-14 08:58:50|7146.7|7134.7|7147.6|7135.6|7147.6|7135.6|7146.1|7134.1|0
1723625940000|2024-08-14 08:59:00|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|0
1723625950000|2024-08-14 08:59:10|7147.6|7135.6|7147.6|7135.6|7147.6|7135.6|7147.1|7135.1|0
1723625960000|2024-08-14 08:59:20|7147.1|7135.1|7145.1|7133.1|7147.1|7135.1|7145.1|7133.1|0
1723625970000|2024-08-14 08:59:30|7144.1|7132.1|7144.1|7132.1|7144.1|7132.1|7143.6|7131.6|0
1723625990000|2024-08-14 08:59:50|7143.6|7131.6|7146.5|7134.5|7146.5|7134.5|7143.6|7131.6|0
1723626010000|2024-08-14 09:00:10|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|0
1723626040000|2024-08-14 09:00:40|7152.4|7140.4|7152.3|7140.3|7152.5|7140.5|7152.2|7140.2|1
1723626050000|2024-08-14 09:00:50|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7152.3|7140.3|0
1723626060000|2024-08-14 09:01:00|7152.3|7140.3|7155.6|7143.6|7155.8|7143.8|7152.2|7140.2|0
1723626070000|2024-08-14 09:01:10|7155.8|7143.8|7161.1|7149.1|7161.1|7149.1|7155.6|7143.6|2
1723626080000|2024-08-14 09:01:20|7161.2|7149.2|7163.8|7151.8|7163.8|7151.8|7161.2|7149.2|4
1723626090000|2024-08-14 09:01:30|7165.7|7153.7|7164.8|7152.8|7165.7|7153.7|7164.8|7152.8|0
1723626100000|2024-08-14 09:01:40|7165.2|7153.2|7162.7|7150.7|7165.2|7153.2|7162.7|7150.7|0
1723626120000|2024-08-14 09:02:00|7160.2|7148.2|7160.2|7148.2|7160.2|7148.2|7160.2|7148.2|0
1723626130000|2024-08-14 09:02:10|7158.3|7146.3|7157.8|7145.8|7158.3|7146.3|7157.8|7145.8|0
1723626150000|2024-08-14 09:02:30|7156.8|7144.8|7157.8|7145.8|7157.8|7145.8|7156.8|7144.8|0
1723626160000|2024-08-14 09:02:40|7156.8|7144.8|7156.8|7144.8|7156.8|7144.8|7156.8|7144.8|0
1723626190000|2024-08-14 09:03:10|7155.4|7143.4|7154.4|7142.4|7155.4|7143.4|7154.4|7142.4|0
1723626200000|2024-08-14 09:03:20|7155.8|7143.8|7155.8|7143.8|7155.8|7143.8|7155.8|7143.8|0
1723626210000|2024-08-14 09:03:30|7156.8|7144.8|7152.9|7140.9|7156.8|7144.8|7152.9|7140.9|0
1723626220000|2024-08-14 09:03:40|7153.8|7141.8|7153.8|7141.8|7153.8|7141.8|7153.8|7141.8|0
1723626230000|2024-08-14 09:03:50|7153.4|7141.4|7164.2|7152.2|7164.2|7152.2|7153.4|7141.4|26
1723626240000|2024-08-14 09:04:00|7163.2|7151.2|7163.1|7151.1|7163.2|7151.2|7162.2|7150.2|0
1723626250000|2024-08-14 09:04:10|7161.6|7149.6|7162|7150|7162.1|7150.1|7161.4|7149.4|0
1723626260000|2024-08-14 09:04:20|7161.9|7149.9|7162|7150|7162|7150|7161.5|7149.5|0
1723626270000|2024-08-14 09:04:30|7162.1|7150.1|7162|7150|7162.1|7150.1|7162|7150|0
1723626280000|2024-08-14 09:04:40|7161.5|7149.5|7162.6|7150.6|7162.6|7150.6|7161.1|7149.1|0
1723626290000|2024-08-14 09:04:50|7162.5|7150.5|7162.6|7150.6|7163.1|7151.1|7161.6|7149.6|0
1723626300000|2024-08-14 09:05:00|7163.1|7151.1|7162.6|7150.6|7163.1|7151.1|7162.5|7150.5|0
1723626310000|2024-08-14 09:05:10|7161.6|7149.6|7158.7|7146.7|7162|7150|7158.2|7146.2|0
1723626320000|2024-08-14 09:05:20|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|0
1723626330000|2024-08-14 09:05:30|7157.8|7145.8|7158.3|7146.3|7158.3|7146.3|7157.3|7145.3|0
1723626340000|2024-08-14 09:05:40|7160.2|7148.2|7160.7|7148.7|7160.7|7148.7|7160.2|7148.2|0
1723626350000|2024-08-14 09:05:50|7160.2|7148.2|7160.2|7148.2|7160.2|7148.2|7160.2|7148.2|0
1723626360000|2024-08-14 09:06:00|7160.7|7148.7|7159.4|7147.4|7160.7|7148.7|7158.5|7146.5|0
1723626370000|2024-08-14 09:06:10|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|7158.4|7146.4|0
1723626380000|2024-08-14 09:06:20|7159|7147|7159|7147|7159|7147|7159|7147|0
1723626400000|2024-08-14 09:06:40|||||||||1
1723626410000|2024-08-14 09:06:50|7159.5|7147.5|7159|7147|7159.5|7147.5|7159|7147|0
1723626420000|2024-08-14 09:07:00|7160.4|7148.4|7160.6|7148.6|7160.6|7148.6|7159.5|7147.5|0
1723626430000|2024-08-14 09:07:10|7163.1|7151.1|7161.6|7149.6|7163.1|7151.1|7161.6|7149.6|4
1723626440000|2024-08-14 09:07:20|7161.1|7149.1|7159.1|7147.1|7161.1|7149.1|7159.1|7147.1|0
1723626450000|2024-08-14 09:07:30|7161.1|7149.1|7162.1|7150.1|7162.6|7150.6|7161.1|7149.1|0
1723626460000|2024-08-14 09:07:40|7162.6|7150.6|7174.2|7162.2|7174.2|7162.2|7162.6|7150.6|3
1723626470000|2024-08-14 09:07:50|7170.6|7158.6|7169.4|7157.4|7171|7159|7169.4|7157.4|0
1723626480000|2024-08-14 09:08:00|7169.3|7157.3|7169.2|7157.2|7169.3|7157.3|7168.7|7156.7|0
1723626490000|2024-08-14 09:08:10|7169.3|7157.3|7169.4|7157.4|7170.4|7158.4|7169.3|7157.3|1
1723626500000|2024-08-14 09:08:20|7168.9|7156.9|7168|7156|7168.9|7156.9|7168|7156|0
1723626510000|2024-08-14 09:08:30|7167.9|7155.9|7166.5|7154.5|7168|7156|7166.5|7154.5|0
1723626520000|2024-08-14 09:08:40|7168|7156|7167.9|7155.9|7168|7156|7167.9|7155.9|0
1723626540000|2024-08-14 09:09:00|7167.4|7155.4|7166.4|7154.4|7167.4|7155.4|7166.4|7154.4|0
1723626560000|2024-08-14 09:09:20|7165.4|7153.4|7165.4|7153.4|7165.4|7153.4|7165.4|7153.4|0
1723626570000|2024-08-14 09:09:30|7166.9|7154.9|7166.4|7154.4|7166.9|7154.9|7166.4|7154.4|0
1723626580000|2024-08-14 09:09:40|7165.4|7153.4|7165.4|7153.4|7165.4|7153.4|7165.4|7153.4|0
1723626590000|2024-08-14 09:09:50|7164.4|7152.4|7164.4|7152.4|7164.4|7152.4|7164.4|7152.4|0
1723626600000|2024-08-14 09:10:00|7164.9|7152.9|7164.9|7152.9|7164.9|7152.9|7164.9|7152.9|0
1723626610000|2024-08-14 09:10:10|7164.4|7152.4|7164.4|7152.4|7164.4|7152.4|7164.4|7152.4|0
1723626620000|2024-08-14 09:10:20|7164.3|7152.3|7164.4|7152.4|7164.4|7152.4|7164.3|7152.3|0
1723626630000|2024-08-14 09:10:30|7164.9|7152.9|7164.8|7152.8|7164.9|7152.9|7164.8|7152.8|0
1723626640000|2024-08-14 09:10:40|7163.4|7151.4|7163.4|7151.4|7163.4|7151.4|7162.9|7150.9|0
1723626660000|2024-08-14 09:11:00|7163.5|7151.5|7163.5|7151.5|7163.5|7151.5|7162.3|7150.3|0
1723626670000|2024-08-14 09:11:10|7163.4|7151.4|7163.6|7151.6|7163.6|7151.6|7162.8|7150.8|0
1723626680000|2024-08-14 09:11:20|7163.5|7151.5|7162.9|7150.9|7163.5|7151.5|7162.9|7150.9|0
1723626690000|2024-08-14 09:11:30|7163.4|7151.4|7163.5|7151.5|7164|7152|7163.4|7151.4|0
1723626700000|2024-08-14 09:11:40|7163.4|7151.4|7162.4|7150.4|7163.5|7151.5|7162.4|7150.4|0
1723626710000|2024-08-14 09:11:50|7162.5|7150.5|7161.9|7149.9|7162.5|7150.5|7161.8|7149.8|0
1723626720000|2024-08-14 09:12:00|7162|7150|7150.9|7138.9|7162|7150|7150.9|7138.9|0
1723626730000|2024-08-14 09:12:10|7150.4|7138.4|7148.4|7136.4|7151|7139|7148.2|7136.2|0
1723626740000|2024-08-14 09:12:20|7148.3|7136.3|7148.4|7136.4|7148.5|7136.5|7148.3|7136.3|0
1723626750000|2024-08-14 09:12:30|7148.3|7136.3|7148.3|7136.3|7148.5|7136.5|7148.3|7136.3|0
1723626760000|2024-08-14 09:12:40|7148.5|7136.5|7147.9|7135.9|7148.5|7136.5|7147.8|7135.8|0
1723626770000|2024-08-14 09:12:50|7147.8|7135.8|7149|7137|7149|7137|7147.8|7135.8|1
1723626780000|2024-08-14 09:13:00|7148.9|7136.9|7148.5|7136.5|7149|7137|7148.4|7136.4|0
1723626790000|2024-08-14 09:13:10|7148.4|7136.4|7148.5|7136.5|7148.5|7136.5|7146.8|7134.8|0
1723626800000|2024-08-14 09:13:20|7148.3|7136.3|7153.4|7141.4|7153.5|7141.5|7148.3|7136.3|0
1723626810000|2024-08-14 09:13:30|7153.5|7141.5|7152|7140|7153.5|7141.5|7152|7140|0
1723626820000|2024-08-14 09:13:40|7151.9|7139.9|7151|7139|7151.9|7139.9|7150.9|7138.9|0
1723626830000|2024-08-14 09:13:50|7150.9|7138.9|7147.2|7135.2|7150.9|7138.9|7147.2|7135.2|0
1723626840000|2024-08-14 09:14:00|7146.7|7134.7|7147.9|7135.9|7147.9|7135.9|7144.7|7132.7|0
1723626850000|2024-08-14 09:14:10|7147.4|7135.4|7149.4|7137.4|7149.4|7137.4|7147.4|7135.4|0
1723626860000|2024-08-14 09:14:20|7149.3|7137.3|7148.4|7136.4|7149.5|7137.5|7147.9|7135.9|0
1723626870000|2024-08-14 09:14:30|7148.3|7136.3|7148.8|7136.8|7149|7137|7147.3|7135.3|0
1723626880000|2024-08-14 09:14:40|7148.9|7136.9|7147.3|7135.3|7149.3|7137.3|7146.8|7134.8|0
1723626890000|2024-08-14 09:14:50|7147.4|7135.4|7146.9|7134.9|7147.9|7135.9|7146.8|7134.8|0
1723626900000|2024-08-14 09:15:00|7147.4|7135.4|7152.9|7140.9|7152.9|7140.9|7146.9|7134.9|0
1723626910000|2024-08-14 09:15:10|7153|7141|7153.1|7141.1|7153.1|7141.1|7153|7141|0
1723626920000|2024-08-14 09:15:20|7152.7|7140.7|7151|7139|7152.8|7140.8|7149.4|7137.4|0
1723626930000|2024-08-14 09:15:30|7151.9|7139.9|7148.9|7136.9|7151.9|7139.9|7148.8|7136.8|0
1723626940000|2024-08-14 09:15:40|7149|7137|7148.4|7136.4|7149.9|7137.9|7146.8|7134.8|0
1723626950000|2024-08-14 09:15:50|7148.3|7136.3|7148.5|7136.5|7148.5|7136.5|7147.3|7135.3|0
1723626960000|2024-08-14 09:16:00|7148.6|7136.6|7149.6|7137.6|7149.6|7137.6|7148.6|7136.6|1
1723626970000|2024-08-14 09:16:10|7151.5|7139.5|7151.6|7139.6|7151.6|7139.6|7151.5|7139.5|5
1723626980000|2024-08-14 09:16:20|7151.5|7139.5|7151.6|7139.6|7151.6|7139.6|7151.5|7139.5|0
1723626990000|2024-08-14 09:16:30|7151.5|7139.5|7155|7143|7155|7143|7149|7137|0
1723627000000|2024-08-14 09:16:40|7155.1|7143.1|7157|7145|7157|7145|7154.9|7142.9|0
1723627010000|2024-08-14 09:16:50|7157.1|7145.1|7157.1|7145.1|7157.1|7145.1|7156.9|7144.9|0
1723627020000|2024-08-14 09:17:00|7156.9|7144.9|7154.6|7142.6|7157.1|7145.1|7154.6|7142.6|2
1723627040000|2024-08-14 09:17:20|7152.5|7140.5|7152.5|7140.5|7152.5|7140.5|7152.5|7140.5|0
1723627050000|2024-08-14 09:17:30|7152.4|7140.4|7154|7142|7154.5|7142.5|7152|7140|0
1723627060000|2024-08-14 09:17:40|7153.9|7141.9|7153.9|7141.9|7154.5|7142.5|7153.9|7141.9|0
1723627070000|2024-08-14 09:17:50|7154.5|7142.5|7155.9|7143.9|7156.4|7144.4|7153.3|7141.3|0
1723627080000|2024-08-14 09:18:00|7155.4|7143.4|7155|7143|7156.4|7144.4|7152.9|7140.9|1
1723627090000|2024-08-14 09:18:10|7154.8|7142.8|7153.3|7141.3|7154.8|7142.8|7152.9|7140.9|0
1723627100000|2024-08-14 09:18:20|7153.4|7141.4|7153.9|7141.9|7154.5|7142.5|7153.3|7141.3|0
1723627110000|2024-08-14 09:18:30|7154|7142|7155|7143|7155|7143|7154|7142|0
1723627120000|2024-08-14 09:18:40|7154.9|7142.9|7155.8|7143.8|7156|7144|7154.8|7142.8|0
1723627130000|2024-08-14 09:18:50|7157.4|7145.4|7157.4|7145.4|7157.5|7145.5|7155.8|7143.8|0
1723627140000|2024-08-14 09:19:00|7157.3|7145.3|7156.3|7144.3|7157.3|7145.3|7155.6|7143.6|0
1723627150000|2024-08-14 09:19:10|7156.4|7144.4|7154.3|7142.3|7156.5|7144.5|7154.2|7142.2|0
1723627160000|2024-08-14 09:19:20|7154.4|7142.4|7154.4|7142.4|7154.6|7142.6|7154.2|7142.2|0
1723627170000|2024-08-14 09:19:30|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|7154.2|7142.2|0
1723627180000|2024-08-14 09:19:40|7154.3|7142.3|7154.3|7142.3|7154.5|7142.5|7154.3|7142.3|0
1723627190000|2024-08-14 09:19:50|7154.4|7142.4|7149.7|7137.7|7155.7|7143.7|7149.7|7137.7|0
1723627200000|2024-08-14 09:20:00|7149.8|7137.8|7155.5|7143.5|7155.5|7143.5|7148.8|7136.8|2
1723627210000|2024-08-14 09:20:10|7155.4|7143.4|7156.9|7144.9|7156.9|7144.9|7155|7143|1
1723627220000|2024-08-14 09:20:20|7156.7|7144.7|7156.4|7144.4|7156.7|7144.7|7156.4|7144.4|1
1723627230000|2024-08-14 09:20:30|7154|7142|7158.5|7146.5|7158.5|7146.5|7154|7142|1
1723627240000|2024-08-14 09:20:40|7158.4|7146.4|7160.4|7148.4|7161.5|7149.5|7158.4|7146.4|1
1723627250000|2024-08-14 09:20:50|7159|7147|7158.7|7146.7|7159|7147|7158.7|7146.7|0
1723627290000|2024-08-14 09:21:30|7159.7|7147.7|7154.8|7142.8|7159.7|7147.7|7154.8|7142.8|0
1723627300000|2024-08-14 09:21:40|7155.3|7143.3|7155.8|7143.8|7155.8|7143.8|7154.8|7142.8|0
1723627320000|2024-08-14 09:22:00|7155.7|7143.7|7155.7|7143.7|7155.7|7143.7|7155.7|7143.7|0
1723627360000|2024-08-14 09:22:40|7151.3|7139.3|7149.8|7137.8|7151.3|7139.3|7149.7|7137.7|0
1723627370000|2024-08-14 09:22:50|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|0
1723627380000|2024-08-14 09:23:00|7148.2|7136.2|7146.7|7134.7|7148.2|7136.2|7146.7|7134.7|0
1723627390000|2024-08-14 09:23:10|7146.6|7134.6|7143.2|7131.2|7146.6|7134.6|7143.2|7131.2|0
1723627410000|2024-08-14 09:23:30|7142.9|7130.9|7123.4|7111.4|7142.9|7130.9|7121|7109|1
1723627420000|2024-08-14 09:23:40|7124.8|7112.8|7124.9|7112.9|7124.9|7112.9|7122.4|7110.4|1
1723627430000|2024-08-14 09:23:50|7126.8|7114.8|7124.4|7112.4|7126.8|7114.8|7124.4|7112.4|0
1723627440000|2024-08-14 09:24:00|7125.9|7113.9|7126.3|7114.3|7130.2|7118.2|7125.9|7113.9|0
1723627450000|2024-08-14 09:24:10|7124.8|7112.8|7123.8|7111.8|7124.8|7112.8|7123.8|7111.8|0
1723627460000|2024-08-14 09:24:20|7124.8|7112.8|7127.8|7115.8|7128.7|7116.7|7124.8|7112.8|0
1723627470000|2024-08-14 09:24:30|7125.8|7113.8|7125.8|7113.8|7125.8|7113.8|7125.8|7113.8|0
1723627480000|2024-08-14 09:24:40|7130.2|7118.2|7140.7|7128.7|7142.1|7130.1|7125.9|7113.9|2
1723627490000|2024-08-14 09:24:50|7139.1|7127.1|7130.7|7118.7|7140.1|7128.1|7130.7|7118.7|0
1723627500000|2024-08-14 09:25:00|7129.2|7117.2|7131.6|7119.6|7131.6|7119.6|7129.2|7117.2|0
1723627520000|2024-08-14 09:25:20|7131.1|7119.1|7131.6|7119.6|7131.6|7119.6|7131.1|7119.1|0
1723627530000|2024-08-14 09:25:30|7131.5|7119.5|7131.6|7119.6|7131.6|7119.6|7131.5|7119.5|0
1723627540000|2024-08-14 09:25:40|7131.1|7119.1|7130.6|7118.6|7131.1|7119.1|7130.6|7118.6|0
1723627550000|2024-08-14 09:25:50|7130.7|7118.7|7131.6|7119.6|7131.6|7119.6|7130.7|7118.7|0
1723627580000|2024-08-14 09:26:20|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|0
1723627600000|2024-08-14 09:26:40|7130.9|7118.9|7130.9|7118.9|7130.9|7118.9|7130.9|7118.9|0
1723627620000|2024-08-14 09:27:00|7131.9|7119.9|7133.7|7121.7|7133.7|7121.7|7131.3|7119.3|0
1723627630000|2024-08-14 09:27:10|7135.2|7123.2|7135.2|7123.2|7135.2|7123.2|7135.2|7123.2|0
1723627640000|2024-08-14 09:27:20|7137.2|7125.2|7137.6|7125.6|7137.6|7125.6|7137.2|7125.2|1
1723627650000|2024-08-14 09:27:30|7137.5|7125.5|7134.6|7122.6|7137.5|7125.5|7134.6|7122.6|0
1723627660000|2024-08-14 09:27:40|7132.6|7120.6|7135.1|7123.1|7135.1|7123.1|7132.6|7120.6|0
1723627680000|2024-08-14 09:28:00|7134.1|7122.1|7134|7122|7135.5|7123.5|7134|7122|0
1723627690000|2024-08-14 09:28:10|7135.5|7123.5|7133.5|7121.5|7135.5|7123.5|7133.5|7121.5|0
1723627720000|2024-08-14 09:28:40|7129.6|7117.6|7130.1|7118.1|7130.6|7118.6|7129.6|7117.6|0
1723627730000|2024-08-14 09:28:50|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|0
1723627740000|2024-08-14 09:29:00|7126.7|7114.7|7121.8|7109.8|7126.7|7114.7|7121.8|7109.8|0
1723627750000|2024-08-14 09:29:10|7121.3|7109.3|7120.8|7108.8|7121.3|7109.3|7120.8|7108.8|0
1723627770000|2024-08-14 09:29:30|7121.3|7109.3|7122.2|7110.2|7122.2|7110.2|7121.3|7109.3|0
1723627820000|2024-08-14 09:30:20|7132.5|7120.5|7128.7|7116.7|7132.5|7120.5|7128.6|7116.6|0
1723627830000|2024-08-14 09:30:30|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|0
1723627860000|2024-08-14 09:31:00|7131.6|7119.6|7134|7122|7134|7122|7130.1|7118.1|0
1723627880000|2024-08-14 09:31:20|7132.5|7120.5|7129.1|7117.1|7132.5|7120.5|7129.1|7117.1|0
1723627890000|2024-08-14 09:31:30|7125.7|7113.7|7124.2|7112.2|7125.7|7113.7|7124.2|7112.2|0
1723627900000|2024-08-14 09:31:40|7123.2|7111.2|7123.2|7111.2|7123.2|7111.2|7123.2|7111.2|0
1723627910000|2024-08-14 09:31:50|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|0
1723627920000|2024-08-14 09:32:00|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|0
1723627930000|2024-08-14 09:32:10|7133.1|7121.1|7134.5|7122.5|7134.5|7122.5|7131.5|7119.5|0
1723627940000|2024-08-14 09:32:20|7134.4|7122.4|7132|7120|7134.4|7122.4|7132|7120|0
1723627960000|2024-08-14 09:32:40|7131.2|7119.2|7134.5|7122.5|7134.5|7122.5|7131.2|7119.2|0
1723627980000|2024-08-14 09:33:00|7135|7123|7134|7122|7135|7123|7134|7122|0
1723627990000|2024-08-14 09:33:10|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|0
1723628040000|2024-08-14 09:34:00|7130.6|7118.6|7136.8|7124.8|7138.3|7126.3|7130.6|7118.6|1
1723628050000|2024-08-14 09:34:10|7137.2|7125.2|7137.2|7125.2|7137.2|7125.2|7137.2|7125.2|0
1723628060000|2024-08-14 09:34:20|7136.3|7124.3|7139.2|7127.2|7139.2|7127.2|7136.3|7124.3|0
1723628090000|2024-08-14 09:34:50|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|0
1723628120000|2024-08-14 09:35:20|7129.4|7117.4|7133.8|7121.8|7133.8|7121.8|7129.4|7117.4|0
1723628130000|2024-08-14 09:35:30|7131.3|7119.3|7130.5|7118.5|7131.3|7119.3|7130.3|7118.3|0
1723628140000|2024-08-14 09:35:40|7130.4|7118.4|7130.4|7118.4|7130.4|7118.4|7130.4|7118.4|0
1723628160000|2024-08-14 09:36:00|7130.5|7118.5|7128.5|7116.5|7131.4|7119.4|7128.5|7116.5|0
1723628180000|2024-08-14 09:36:20|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|0
1723628190000|2024-08-14 09:36:30|7129.3|7117.3|7128.4|7116.4|7130.3|7118.3|7128.4|7116.4|0
1723628200000|2024-08-14 09:36:40|7128.9|7116.9|7131.3|7119.3|7131.3|7119.3|7128.9|7116.9|0
1723628220000|2024-08-14 09:37:00|7130.8|7118.8|7138.3|7126.3|7138.3|7126.3|7130.8|7118.8|0
1723628240000|2024-08-14 09:37:20|7138.2|7126.2|7134.8|7122.8|7138.2|7126.2|7134.8|7122.8|0
1723628250000|2024-08-14 09:37:30|7134.7|7122.7|7133.8|7121.8|7134.7|7122.7|7133.8|7121.8|0
1723628260000|2024-08-14 09:37:40|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|0
1723628280000|2024-08-14 09:38:00|7135.2|7123.2|7135.2|7123.2|7135.2|7123.2|7135.2|7123.2|0
1723628290000|2024-08-14 09:38:10|7136.2|7124.2|7133.7|7121.7|7136.2|7124.2|7133.7|7121.7|0
1723628310000|2024-08-14 09:38:30|7133.6|7121.6|7131.3|7119.3|7133.6|7121.6|7131.3|7119.3|0
1723628330000|2024-08-14 09:38:50|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|0
1723628340000|2024-08-14 09:39:00|7129.7|7117.7|7126.9|7114.9|7129.7|7117.7|7126.9|7114.9|0
1723628350000|2024-08-14 09:39:10|7127.3|7115.3|7127.3|7115.3|7128.3|7116.3|7127.3|7115.3|0
1723628360000|2024-08-14 09:39:20|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1723628370000|2024-08-14 09:39:30|7125.3|7113.3|7125.3|7113.3|7125.3|7113.3|7125.3|7113.3|0
1723628380000|2024-08-14 09:39:40|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1723628400000|2024-08-14 09:40:00|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|0
1723628430000|2024-08-14 09:40:30|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1723628440000|2024-08-14 09:40:40|7123.9|7111.9|7123.9|7111.9|7123.9|7111.9|7123.9|7111.9|0
1723628460000|2024-08-14 09:41:00|7125.3|7113.3|7125.3|7113.3|7125.3|7113.3|7125.3|7113.3|0
1723628490000|2024-08-14 09:41:30|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1723628510000|2024-08-14 09:41:50|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|0
1723628520000|2024-08-14 09:42:00|7121.9|7109.9|7122.4|7110.4|7122.4|7110.4|7121.9|7109.9|0
1723628530000|2024-08-14 09:42:10|7122.9|7110.9|7123.9|7111.9|7123.9|7111.9|7122.9|7110.9|0
1723628550000|2024-08-14 09:42:30|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|0
1723628580000|2024-08-14 09:43:00|7124.3|7112.3|7124.3|7112.3|7124.3|7112.3|7124.3|7112.3|0
1723628590000|2024-08-14 09:43:10|7123.3|7111.3|7122.9|7110.9|7123.3|7111.3|7122.9|7110.9|0
1723628620000|2024-08-14 09:43:40|7121.4|7109.4|7123.8|7111.8|7123.8|7111.8|7121.4|7109.4|0
1723628690000|2024-08-14 09:44:50|7122.9|7110.9|7121.4|7109.4|7123.3|7111.3|7121.3|7109.3|0
1723628710000|2024-08-14 09:45:10|7123.3|7111.3|7122.8|7110.8|7123.3|7111.3|7121.3|7109.3|0
1723628730000|2024-08-14 09:45:30|7125.2|7113.2|7136.6|7124.6|7136.6|7124.6|7125.2|7113.2|1
1723628760000|2024-08-14 09:46:00|7136.5|7124.5|7134.1|7122.1|7136.5|7124.5|7134.1|7122.1|0
1723628770000|2024-08-14 09:46:10|7135.1|7123.1|7143.1|7131.1|7143.1|7131.1|7135.1|7123.1|0
1723628780000|2024-08-14 09:46:20|7143|7131|7139.1|7127.1|7143|7131|7139.1|7127.1|0
1723628800000|2024-08-14 09:46:40|7139|7127|7138.5|7126.5|7139|7127|7138.5|7126.5|0
1723628820000|2024-08-14 09:47:00|7137.5|7125.5|7138.5|7126.5|7138.5|7126.5|7137.5|7125.5|0
1723628830000|2024-08-14 09:47:10|7136|7124|7137.5|7125.5|7137.5|7125.5|7136|7124|0
1723628860000|2024-08-14 09:47:40|7137.6|7125.6|7139.5|7127.5|7139.5|7127.5|7137.6|7125.6|0
1723628880000|2024-08-14 09:48:00|7139.8|7127.8|7144|7132|7146|7134|7139.8|7127.8|0
1723628890000|2024-08-14 09:48:10|7144.9|7132.9|7139.5|7127.5|7145|7133|7139|7127|0
1723628900000|2024-08-14 09:48:20|7141|7129|7139.5|7127.5|7141|7129|7139.5|7127.5|0
1723628910000|2024-08-14 09:48:30|7139.9|7127.9|7138.5|7126.5|7139.9|7127.9|7137.5|7125.5|0
1723628940000|2024-08-14 09:49:00|7138.9|7126.9|7142.4|7130.4|7142.4|7130.4|7138.9|7126.9|0
1723628950000|2024-08-14 09:49:10|7141|7129|7143|7131|7143|7131|7141|7129|0
1723628980000|2024-08-14 09:49:40|7145.9|7133.9|7144.9|7132.9|7145.9|7133.9|7144.9|7132.9|0
1723628990000|2024-08-14 09:49:50|7145.1|7133.1|7149.9|7137.9|7149.9|7137.9|7145.1|7133.1|0
1723629000000|2024-08-14 09:50:00|7149.4|7137.4|7148.9|7136.9|7149.4|7137.4|7148.9|7136.9|0
1723629010000|2024-08-14 09:50:10|7148.4|7136.4|7149.9|7137.9|7150.5|7138.5|7148.4|7136.4|0
1723629020000|2024-08-14 09:50:20|7149.4|7137.4|7149.4|7137.4|7149.4|7137.4|7149.4|7137.4|0
1723629070000|2024-08-14 09:51:10|7148.9|7136.9|7148.9|7136.9|7148.9|7136.9|7148.9|7136.9|0
1723629100000|2024-08-14 09:51:40|7150.4|7138.4|7150.8|7138.8|7150.8|7138.8|7150.4|7138.4|0
1723629120000|2024-08-14 09:52:00|7148.9|7136.9|7148.9|7136.9|7148.9|7136.9|7148.9|7136.9|0
1723629130000|2024-08-14 09:52:10|7147.9|7135.9|7147.9|7135.9|7147.9|7135.9|7147.9|7135.9|0
1723629150000|2024-08-14 09:52:30|7149.4|7137.4|7149.4|7137.4|7149.4|7137.4|7149.4|7137.4|0
1723629200000|2024-08-14 09:53:20|7151.3|7139.3|7141.8|7129.8|7151.3|7139.3|7141.7|7129.7|0
1723629210000|2024-08-14 09:53:30|7141.7|7129.7|7140.3|7128.3|7141.7|7129.7|7139.8|7127.8|0
1723629260000|2024-08-14 09:54:20|7140.2|7128.2|7140.3|7128.3|7140.3|7128.3|7139.3|7127.3|0
1723629290000|2024-08-14 09:54:50|7140.2|7128.2|7139.2|7127.2|7140.2|7128.2|7139.2|7127.2|0
1723629310000|2024-08-14 09:55:10|7140.8|7128.8|7143.3|7131.3|7143.3|7131.3|7140.8|7128.8|0
1723629320000|2024-08-14 09:55:20|7142.7|7130.7|7139.8|7127.8|7142.7|7130.7|7139.8|7127.8|0
1723629330000|2024-08-14 09:55:30|7139.7|7127.7|7139.3|7127.3|7139.7|7127.7|7139.3|7127.3|0
1723629340000|2024-08-14 09:55:40|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|0
1723629410000|2024-08-14 09:56:50|7139.3|7127.3|7141.2|7129.2|7141.2|7129.2|7139.3|7127.3|0
1723629440000|2024-08-14 09:57:20|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|0
1723629450000|2024-08-14 09:57:30|7140.1|7128.1|7137.1|7125.1|7140.1|7128.1|7137.1|7125.1|0
1723629460000|2024-08-14 09:57:40|7136.2|7124.2|7135.7|7123.7|7136.2|7124.2|7135.7|7123.7|0
1723629480000|2024-08-14 09:58:00|7135.8|7123.8|7136.2|7124.2|7136.2|7124.2|7135.8|7123.8|0
1723629490000|2024-08-14 09:58:10|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|0
1723629530000|2024-08-14 09:58:50|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|0
1723629580000|2024-08-14 09:59:40|7137.7|7125.7|7137.7|7125.7|7137.7|7125.7|7137.7|7125.7|0
1723629600000|2024-08-14 10:00:00|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|0
1723629610000|2024-08-14 10:00:10|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|0
1723629750000|2024-08-14 10:02:30|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|0
1723629790000|2024-08-14 10:03:10|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|0
1723629810000|2024-08-14 10:03:30|7139.6|7127.6|7150.3|7138.3|7150.3|7138.3|7139.6|7127.6|0
1723629820000|2024-08-14 10:03:40|7149.3|7137.3|7149.2|7137.2|7149.3|7137.3|7149.2|7137.2|0
1723629870000|2024-08-14 10:04:30|7149.1|7137.1|7149.1|7137.1|7149.1|7137.1|7149.1|7137.1|0
1723629880000|2024-08-14 10:04:40|7149.2|7137.2|7149.2|7137.2|7149.2|7137.2|7149.2|7137.2|0
1723629900000|2024-08-14 10:05:00|7149.7|7137.7|7149.7|7137.7|7149.8|7137.8|7149.6|7137.6|0
1723629920000|2024-08-14 10:05:20|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|0
1723629940000|2024-08-14 10:05:40|7150.6|7138.6|7150.1|7138.1|7150.6|7138.6|7149.1|7137.1|0
1723629950000|2024-08-14 10:05:50|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|0
1723630040000|2024-08-14 10:07:20|7150.6|7138.6|7149.6|7137.6|7150.6|7138.6|7149.6|7137.6|0
1723630060000|2024-08-14 10:07:40|7149.5|7137.5|7149.1|7137.1|7149.5|7137.5|7149.1|7137.1|0
1723630080000|2024-08-14 10:08:00|7149|7137|7147|7135|7149|7137|7147|7135|0
1723630090000|2024-08-14 10:08:10|7146.5|7134.5|7145.5|7133.5|7146.5|7134.5|7145.5|7133.5|0
1723630120000|2024-08-14 10:08:40|7146|7134|7146|7134|7146|7134|7146|7134|0
1723630130000|2024-08-14 10:08:50|7146.1|7134.1|7146|7134|7147|7135|7146|7134|0
1723630140000|2024-08-14 10:09:00|7144|7132|7144|7132|7144|7132|7144|7132|0
1723630180000|2024-08-14 10:09:40|7143.9|7131.9|7143.9|7131.9|7143.9|7131.9|7143.9|7131.9|0
1723630210000|2024-08-14 10:10:10|7142.9|7130.9|7142.9|7130.9|7142.9|7130.9|7142.9|7130.9|0
1723630230000|2024-08-14 10:10:30|7143|7131|7142.9|7130.9|7143|7131|7142.9|7130.9|0
1723630300000|2024-08-14 10:11:40|7143.1|7131.1|7143.9|7131.9|7146.4|7134.4|7143.1|7131.1|0
1723630310000|2024-08-14 10:11:50|7143.4|7131.4|7142.9|7130.9|7143.4|7131.4|7142.9|7130.9|0
1723630330000|2024-08-14 10:12:10|7143.9|7131.9|7143.9|7131.9|7143.9|7131.9|7143.9|7131.9|0
1723630360000|2024-08-14 10:12:40|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|0
1723630400000|2024-08-14 10:13:20|7144.6|7132.6|7149.7|7137.7|7152.7|7140.7|7144.6|7132.6|3
1723630430000|2024-08-14 10:13:50|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|0
1723630440000|2024-08-14 10:14:00|7148.8|7136.8|7153.2|7141.2|7153.2|7141.2|7148.8|7136.8|3
1723630450000|2024-08-14 10:14:10|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|0
1723630460000|2024-08-14 10:14:20|7150.1|7138.1|7151.2|7139.2|7151.2|7139.2|7150.1|7138.1|0
1723630470000|2024-08-14 10:14:30|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|7150.1|7138.1|1
1723630500000|2024-08-14 10:15:00|7153|7141|7151.1|7139.1|7153|7141|7150.2|7138.2|1
1723630510000|2024-08-14 10:15:10|7150.6|7138.6|7147.6|7135.6|7150.6|7138.6|7147.6|7135.6|0
1723630520000|2024-08-14 10:15:20|7147.7|7135.7|7148.6|7136.6|7148.6|7136.6|7147.7|7135.7|0
1723630560000|2024-08-14 10:16:00|7149.2|7137.2|7150.6|7138.6|7150.6|7138.6|7149.2|7137.2|0
1723630570000|2024-08-14 10:16:10|7151.1|7139.1|7151.1|7139.1|7151.1|7139.1|7151.1|7139.1|0
1723630580000|2024-08-14 10:16:20|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|0
1723630620000|2024-08-14 10:17:00|7153.1|7141.1|7152.1|7140.1|7153.1|7141.1|7152.1|7140.1|0
1723630690000|2024-08-14 10:18:10|7152.2|7140.2|7152.6|7140.6|7153.1|7141.1|7152.2|7140.2|0
1723630700000|2024-08-14 10:18:20|7152.5|7140.5|7147.5|7135.5|7152.6|7140.6|7145.3|7133.3|4
1723630760000|2024-08-14 10:19:20|7148|7136|7149.5|7137.5|7149.5|7137.5|7148|7136|0
1723630780000|2024-08-14 10:19:40|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|0
1723630870000|2024-08-14 10:21:10|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|0
1723630890000|2024-08-14 10:21:30|7147.6|7135.6|7146.5|7134.5|7149|7137|7146.5|7134.5|0
1723630940000|2024-08-14 10:22:20|7146|7134|7146|7134|7146|7134|7146|7134|0
1723630950000|2024-08-14 10:22:30|7145.9|7133.9|7146|7134|7146|7134|7145.9|7133.9|0
1723630980000|2024-08-14 10:23:00|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|0
1723630990000|2024-08-14 10:23:10|7147|7135|7147|7135|7147|7135|7147|7135|0
1723631010000|2024-08-14 10:23:30|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|0
1723631030000|2024-08-14 10:23:50|7147.4|7135.4|7147.4|7135.4|7147.4|7135.4|7147.4|7135.4|0
1723631040000|2024-08-14 10:24:00|7147.9|7135.9|7147.9|7135.9|7147.9|7135.9|7147.9|7135.9|0
1723631080000|2024-08-14 10:24:40|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|0
1723631090000|2024-08-14 10:24:50|7151.9|7139.9|7151.9|7139.9|7151.9|7139.9|7151.9|7139.9|0
1723631100000|2024-08-14 10:25:00|7152|7140|7152.4|7140.4|7152.4|7140.4|7152|7140|0
1723631110000|2024-08-14 10:25:10|7150.5|7138.5|7151.4|7139.4|7151.4|7139.4|7150.5|7138.5|0
1723631130000|2024-08-14 10:25:30|7151.5|7139.5|7152|7140|7152|7140|7151.5|7139.5|1
1723631140000|2024-08-14 10:25:40|7152.5|7140.5|7152.5|7140.5|7153.5|7141.5|7152|7140|2
1723631150000|2024-08-14 10:25:50|7152|7140|7152|7140|7152|7140|7152|7140|2
1723631160000|2024-08-14 10:26:00|7152.1|7140.1|7152|7140|7152.1|7140.1|7151.9|7139.9|2
1723631170000|2024-08-14 10:26:10|7152.1|7140.1|7151.9|7139.9|7152.1|7140.1|7151.9|7139.9|2
1723631210000|2024-08-14 10:26:50|7153.8|7141.8|7151.9|7139.9|7153.8|7141.8|7151.9|7139.9|0
1723631220000|2024-08-14 10:27:00|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|0
1723631230000|2024-08-14 10:27:10|7151.8|7139.8|7151.8|7139.8|7151.8|7139.8|7151.8|7139.8|0
1723631240000|2024-08-14 10:27:20|7151.9|7139.9|7151.7|7139.7|7152.3|7140.3|7151.5|7139.5|4
1723631310000|2024-08-14 10:28:30|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|0
1723631320000|2024-08-14 10:28:40|7147.6|7135.6|7150.1|7138.1|7150.6|7138.6|7147.6|7135.6|0
1723631340000|2024-08-14 10:29:00|7150.2|7138.2|7150.2|7138.2|7150.2|7138.2|7150.2|7138.2|0
1723631380000|2024-08-14 10:29:40|7149.2|7137.2|7146.2|7134.2|7149.2|7137.2|7146.2|7134.2|0
1723631390000|2024-08-14 10:29:50|7147.2|7135.2|7147.2|7135.2|7147.3|7135.3|7147.2|7135.2|0
1723631400000|2024-08-14 10:30:00|7147.3|7135.3|7150.2|7138.2|7150.2|7138.2|7147.3|7135.3|0
1723631420000|2024-08-14 10:30:20|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|0
1723631430000|2024-08-14 10:30:30|7150.2|7138.2|7150.2|7138.2|7150.2|7138.2|7150.2|7138.2|0
1723631450000|2024-08-14 10:30:50|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|7
1723631460000|2024-08-14 10:31:00|7149.8|7137.8|7150.8|7138.8|7150.8|7138.8|7149.8|7137.8|0
1723631480000|2024-08-14 10:31:20|7148.3|7136.3|7147.4|7135.4|7148.3|7136.3|7147.4|7135.4|0
1723631490000|2024-08-14 10:31:30|7148.4|7136.4|7150.4|7138.4|7150.4|7138.4|7148.4|7136.4|0
1723631540000|2024-08-14 10:32:20|7150.3|7138.3|7149.9|7137.9|7150.3|7138.3|7149.9|7137.9|0
1723631560000|2024-08-14 10:32:40|7149.8|7137.8|7149.9|7137.9|7149.9|7137.9|7149.8|7137.8|1
1723631580000|2024-08-14 10:33:00|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|1
1723631630000|2024-08-14 10:33:50|7144.3|7132.3|7149.3|7137.3|7149.3|7137.3|7144.3|7132.3|0
1723631640000|2024-08-14 10:34:00|||||||||5
1723631660000|2024-08-14 10:34:20|7149.4|7137.4|7152.6|7140.6|7152.6|7140.6|7149.4|7137.4|2
1723631670000|2024-08-14 10:34:30|7152.7|7140.7|7151.7|7139.7|7152.7|7140.7|7151.7|7139.7|0
1723631710000|2024-08-14 10:35:10|7150.2|7138.2|7152.2|7140.2|7152.2|7140.2|7150.2|7138.2|0
1723631730000|2024-08-14 10:35:30|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|0
1723631760000|2024-08-14 10:36:00|7151.6|7139.6|7151.6|7139.6|7152.1|7140.1|7151.6|7139.6|0
1723631770000|2024-08-14 10:36:10|7152.6|7140.6|7152.6|7140.6|7152.6|7140.6|7152.6|7140.6|0
1723631780000|2024-08-14 10:36:20|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|3
1723631790000|2024-08-14 10:36:30|7152.6|7140.6|7152.1|7140.1|7152.6|7140.6|7152.1|7140.1|0
1723631800000|2024-08-14 10:36:40|7152.2|7140.2|7152.2|7140.2|7153.6|7141.6|7152.2|7140.2|0
1723631810000|2024-08-14 10:36:50|7152.3|7140.3|7152.4|7140.4|7152.4|7140.4|7152.3|7140.3|3
1723631820000|2024-08-14 10:37:00|7152.2|7140.2|7152.9|7140.9|7152.9|7140.9|7152.2|7140.2|1
1723631830000|2024-08-14 10:37:10|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|0
1723631840000|2024-08-14 10:37:20|7152.9|7140.9|7152.9|7140.9|7152.9|7140.9|7152.9|7140.9|2
1723631850000|2024-08-14 10:37:30|7151|7143|7152.9|7140.9|7152.9|7143|7151|7140.9|2
1723631860000|2024-08-14 10:37:40|7152.7|7140.7|7154.3|7142.3|7154.3|7142.3|7152.3|7140.3|2
1723631870000|2024-08-14 10:37:50|7152.3|7140.3|7150.8|7138.8|7152.3|7140.3|7150.8|7138.8|0
1723631880000|2024-08-14 10:38:00|7151.3|7139.3|7151.3|7139.3|7151.3|7139.3|7151.3|7139.3|0
1723631890000|2024-08-14 10:38:10|||||||||1
1723631910000|2024-08-14 10:38:30|7152.8|7140.8|7153.8|7141.8|7153.8|7141.8|7152.8|7140.8|0
1723631920000|2024-08-14 10:38:40|7154.8|7142.8|7152.8|7140.8|7154.8|7142.8|7152.7|7140.7|0
1723631940000|2024-08-14 10:39:00|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|0
1723631950000|2024-08-14 10:39:10|||||||||9
1723631980000|2024-08-14 10:39:40|7152.2|7140.2|7152.7|7140.7|7152.7|7140.7|7152.2|7140.2|0
1723631990000|2024-08-14 10:39:50|7153.2|7141.2|7153.8|7141.8|7153.8|7141.8|7153.2|7141.2|1
1723632000000|2024-08-14 10:40:00|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|0
1723632020000|2024-08-14 10:40:20|7153.2|7141.2|7153.2|7141.2|7153.2|7141.2|7153.2|7141.2|0
1723632090000|2024-08-14 10:41:30|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|0
1723632190000|2024-08-14 10:43:10|7153|7141|7152.1|7140.1|7153|7141|7151.6|7139.6|0
1723632210000|2024-08-14 10:43:30|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|0
1723632300000|2024-08-14 10:45:00|7153.1|7141.1|7153.6|7141.6|7153.6|7141.6|7153.1|7141.1|0
1723632310000|2024-08-14 10:45:10|7154.1|7142.1|7154.6|7142.6|7154.6|7142.6|7154|7142|0
1723632320000|2024-08-14 10:45:20|7154.5|7142.5|7153.5|7141.5|7154.5|7142.5|7153.5|7141.5|0
1723632330000|2024-08-14 10:45:30|7152.6|7140.6|7153.6|7141.6|7153.6|7141.6|7152.6|7140.6|0
1723632370000|2024-08-14 10:46:10|7153.5|7141.5|7153.5|7141.5|7153.5|7141.5|7153.5|7141.5|0
1723632420000|2024-08-14 10:47:00|7153|7141|7153|7141|7153|7141|7153|7141|0
1723632450000|2024-08-14 10:47:30|7151|7139|7151|7139|7151|7139|7151|7139|0
1723632470000|2024-08-14 10:47:50|7150|7138|7149|7137|7150|7138|7149|7137|0
1723632490000|2024-08-14 10:48:10|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|0
1723632500000|2024-08-14 10:48:20|7147|7135|7146.1|7134.1|7147|7135|7146|7134|0
1723632510000|2024-08-14 10:48:30|7144.6|7132.6|7144.6|7132.6|7144.6|7132.6|7144.6|7132.6|0
1723632520000|2024-08-14 10:48:40|7145.6|7133.6|7145.6|7133.6|7145.6|7133.6|7145.5|7133.5|1
1723632540000|2024-08-14 10:49:00|7145.5|7133.5|7145.5|7133.5|7145.5|7133.5|7145.5|7133.5|0
1723632570000|2024-08-14 10:49:30|7146|7134|7144.5|7136.5|7146|7136.5|7144.5|7134|1
1723632580000|2024-08-14 10:49:40|7151.1|7143.1|7168.1|7156.1|7169.5|7157.5|7151.1|7143.1|3
1723632590000|2024-08-14 10:49:50|7167.6|7155.6|7170|7158|7170|7158|7167.5|7155.5|1
1723632600000|2024-08-14 10:50:00|7169.9|7157.9|7168.5|7156.5|7169.9|7157.9|7168.5|7156.5|2
1723632610000|2024-08-14 10:50:10|7172|7160|7172|7160|7172.1|7160.1|7171.6|7159.6|0
1723632620000|2024-08-14 10:50:20|7172.1|7160.1|7173.4|7161.4|7176|7164|7172.1|7160.1|0
1723632650000|2024-08-14 10:50:50|7170.4|7158.4|7170.4|7158.4|7170.4|7158.4|7170.4|7158.4|0
1723632660000|2024-08-14 10:51:00|7171.9|7159.9|7176.9|7164.9|7180.9|7168.9|7171.9|7159.9|3
1723632670000|2024-08-14 10:51:10|7176.8|7164.8|7171.4|7159.4|7176.8|7164.8|7171.4|7159.4|0
1723632680000|2024-08-14 10:51:20|7171.5|7159.5|7171.6|7159.6|7171.6|7159.6|7171.5|7159.5|0
1723632690000|2024-08-14 10:51:30|7171.5|7159.5|7171.6|7159.6|7171.6|7159.6|7171.5|7159.5|0
1723632720000|2024-08-14 10:52:00|7171.5|7159.5|7171.5|7159.5|7171.6|7159.6|7171.5|7159.5|3
1723632730000|2024-08-14 10:52:10|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|0
1723632770000|2024-08-14 10:52:50|7170.4|7158.4|7166.5|7154.5|7170.4|7158.4|7165.5|7153.5|2
1723632790000|2024-08-14 10:53:10|7166|7154|7162.6|7150.6|7166|7154|7161.6|7149.6|1
1723632800000|2024-08-14 10:53:20|7164|7152|7164|7152|7164|7152|7164|7152|0
1723632810000|2024-08-14 10:53:30|7161.6|7149.6|7161.6|7149.6|7161.6|7149.6|7161.6|7149.6|0
1723632820000|2024-08-14 10:53:40|7161.5|7149.5|7164|7152|7164|7152|7161.5|7149.5|0
1723632830000|2024-08-14 10:53:50|7164.5|7152.5|7163|7151|7164.6|7152.6|7163|7151|0
1723632860000|2024-08-14 10:54:20|7162.5|7150.5|7162.5|7150.5|7162.5|7150.5|7162.5|7150.5|0
1723632880000|2024-08-14 10:54:40|7165|7153|7165|7153|7165|7153|7165|7153|0
1723632890000|2024-08-14 10:54:50|7162.6|7150.6|7155.4|7143.4|7162.6|7150.6|7155.4|7143.4|7
1723632900000|2024-08-14 10:55:00|7156.4|7144.4|7154.3|7142.3|7156.4|7144.4|7154.3|7142.3|0
1723632940000|2024-08-14 10:55:40|7155.8|7143.8|7155.8|7143.8|7155.8|7143.8|7155.8|7143.8|0
1723632970000|2024-08-14 10:56:10|7155.9|7143.9|7156.8|7144.8|7157.8|7145.8|7155.9|7143.9|0
1723633000000|2024-08-14 10:56:40|7154.8|7142.8|7153.8|7141.8|7154.8|7142.8|7153.8|7141.8|0
1723633050000|2024-08-14 10:57:30|7154.3|7142.3|7155.3|7143.3|7155.3|7143.3|7154.3|7142.3|0
1723633080000|2024-08-14 10:58:00|7156.3|7144.3|7156.3|7144.3|7156.3|7144.3|7156.3|7144.3|0
1723633120000|2024-08-14 10:58:40|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|0
1723633140000|2024-08-14 10:59:00|7156.3|7144.3|7156.7|7144.7|7156.7|7144.7|7156.3|7144.3|0
1723633150000|2024-08-14 10:59:10|7156.2|7144.2|7156.2|7144.2|7156.7|7144.7|7156.2|7144.2|0
1723633200000|2024-08-14 11:00:00|7156.7|7144.7|7156.2|7144.2|7156.7|7144.7|7156.2|7144.2|0
1723633210000|2024-08-14 11:00:10|7157.2|7145.2|7156.2|7144.2|7157.2|7145.2|7156.2|7144.2|0
1723633240000|2024-08-14 11:00:40|7156.7|7144.7|7156.2|7144.2|7156.7|7144.7|7156.2|7144.2|0
1723633260000|2024-08-14 11:01:00|7156.1|7144.1|7156.2|7144.2|7156.2|7144.2|7156.1|7144.1|0
1723633280000|2024-08-14 11:01:20|7156.1|7144.1|7156.1|7144.1|7156.1|7144.1|7156.1|7144.1|0
1723633290000|2024-08-14 11:01:30|7155.2|7143.2|7155.2|7143.2|7155.2|7143.2|7155.2|7143.2|0
1723633330000|2024-08-14 11:02:10|7155.7|7143.7|7153.7|7141.7|7155.7|7143.7|7153.7|7141.7|0
1723633340000|2024-08-14 11:02:20|7154.2|7142.2|7154.2|7142.2|7154.2|7142.2|7154.2|7142.2|0
1723633350000|2024-08-14 11:02:30|7154.7|7142.7|7154.7|7142.7|7154.7|7142.7|7154.7|7142.7|0
1723633390000|2024-08-14 11:03:10|7153.7|7141.7|7153.6|7141.6|7153.7|7141.7|7153.6|7141.6|0
1723633400000|2024-08-14 11:03:20|7153.7|7141.7|7153.7|7141.7|7153.7|7141.7|7153.7|7141.7|0
1723633410000|2024-08-14 11:03:30|7154.1|7142.1|7154.1|7142.1|7154.1|7142.1|7154.1|7142.1|0
1723633440000|2024-08-14 11:04:00|7154.4|7142.4|7160.6|7148.6|7160.6|7148.6|7154.4|7142.4|0
1723633450000|2024-08-14 11:04:10|7160.1|7148.1|7166.1|7154.1|7166.1|7154.1|7160.1|7148.1|0
1723633470000|2024-08-14 11:04:30|7164.6|7152.6|7164.6|7152.6|7164.6|7152.6|7164.6|7152.6|0
1723633490000|2024-08-14 11:04:50|7164.5|7152.5|7162.6|7150.6|7164.5|7152.5|7162.6|7150.6|0
1723633500000|2024-08-14 11:05:00|7164|7152|7168|7156|7168|7156|7164|7152|0
1723633520000|2024-08-14 11:05:20|7167.9|7155.9|7165.5|7153.5|7167.9|7155.9|7165.5|7153.5|0
1723633530000|2024-08-14 11:05:30|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|0
1723633560000|2024-08-14 11:06:00|7167|7155|7166.5|7154.5|7168|7156|7166.5|7154.5|0
1723633570000|2024-08-14 11:06:10|7166|7154|7166|7154|7166|7154|7166|7154|0
1723633590000|2024-08-14 11:06:30|7167.5|7155.5|7167.5|7155.5|7167.5|7155.5|7167.5|7155.5|0
1723633630000|2024-08-14 11:07:10|7167.6|7155.6|7168.1|7156.1|7168.1|7156.1|7167.6|7155.6|0
1723633640000|2024-08-14 11:07:20|7168|7156|7168.1|7156.1|7168.1|7156.1|7168|7156|0
1723633650000|2024-08-14 11:07:30|7165.6|7153.6|7165.6|7153.6|7165.6|7153.6|7165.6|7153.6|0
1723633660000|2024-08-14 11:07:40|7165.7|7153.7|7168.2|7156.2|7168.2|7156.2|7165.7|7153.7|1
1723633670000|2024-08-14 11:07:50|7167.2|7155.2|7166.7|7154.7|7167.2|7155.2|7165.2|7153.2|0
1723633680000|2024-08-14 11:08:00|7165.7|7153.7|7165.7|7153.7|7165.7|7153.7|7165.7|7153.7|0
1723633690000|2024-08-14 11:08:10|7165.8|7153.8|7170.7|7158.7|7170.7|7158.7|7165.8|7153.8|2
1723633700000|2024-08-14 11:08:20|7171.2|7159.2|7170.2|7158.2|7171.2|7159.2|7169.6|7157.6|0
1723633710000|2024-08-14 11:08:30|7173.1|7161.1|7167.1|7155.1|7173.1|7161.1|7167.1|7155.1|0
1723633760000|2024-08-14 11:09:20|7167|7155|7167|7155|7167|7155|7167|7155|0
1723633770000|2024-08-14 11:09:30|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|0
1723633780000|2024-08-14 11:09:40|7167|7155|7167|7155|7167|7155|7167|7155|0
1723633790000|2024-08-14 11:09:50|7168|7156|7168|7156|7168|7156|7168|7156|2
1723633800000|2024-08-14 11:10:00|7167.6|7155.6|7167.6|7155.6|7167.6|7155.6|7167.6|7155.6|0
1723633810000|2024-08-14 11:10:10|7164.6|7152.6|7165|7153|7165|7153|7164.5|7152.5|0
1723633820000|2024-08-14 11:10:20|7169.1|7157.1|7168.1|7156.1|7169.1|7157.1|7168.1|7156.1|3
1723633840000|2024-08-14 11:10:40|7168|7156|7168|7156|7168|7156|7168|7156|0
1723633850000|2024-08-14 11:10:50|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|0
1723633870000|2024-08-14 11:11:10|7169.6|7157.6|7169.1|7157.1|7169.6|7157.6|7167.5|7155.5|0
1723633880000|2024-08-14 11:11:20|7170.6|7158.6|7170.6|7158.6|7170.6|7158.6|7170.6|7158.6|0
1723633960000|2024-08-14 11:12:40|7171.5|7159.5|7171.5|7159.5|7171.5|7159.5|7171.5|7159.5|0
1723633990000|2024-08-14 11:13:10|7171.4|7159.4|7171|7159|7171.4|7159.4|7171|7159|0
1723634050000|2024-08-14 11:14:10|7172|7160|7172|7160|7172|7160|7172|7160|0
1723634100000|2024-08-14 11:15:00|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|0
1723634110000|2024-08-14 11:15:10|7172|7160|7172|7160|7172|7160|7172|7160|0
1723634170000|2024-08-14 11:16:10|7171.9|7159.9|7171.9|7159.9|7171.9|7159.9|7171.9|7159.9|0
1723634250000|2024-08-14 11:17:30|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|0
1723634260000|2024-08-14 11:17:40|7173.1|7161.1|7178.3|7166.3|7181.3|7169.3|7173.1|7161.1|1
1723634270000|2024-08-14 11:17:50|||||||||1
1723634280000|2024-08-14 11:18:00|7179.8|7167.8|7179.8|7167.8|7179.8|7167.8|7179.8|7167.8|0
1723634290000|2024-08-14 11:18:10|7180.8|7168.8|7182.8|7170.8|7182.9|7170.9|7180.8|7168.8|3
1723634310000|2024-08-14 11:18:30|7180.3|7168.3|7177.6|7165.6|7180.3|7168.3|7177.6|7165.6|2
1723634330000|2024-08-14 11:18:50|7177.1|7165.1|7178.2|7166.2|7178.2|7166.2|7177.1|7165.1|2
1723634390000|2024-08-14 11:19:50|7177.2|7165.2|7178.4|7166.4|7180.3|7168.3|7177.2|7165.2|3
1723634400000|2024-08-14 11:20:00|7179.8|7167.8|7177.3|7165.3|7179.8|7167.8|7177.3|7165.3|0
1723634490000|2024-08-14 11:21:30|7177.2|7165.2|7175.3|7163.3|7177.2|7165.2|7175.3|7163.3|0
1723634540000|2024-08-14 11:22:20|7175.8|7163.8|7175.7|7163.7|7175.8|7163.8|7175.7|7163.7|0
1723634710000|2024-08-14 11:25:10|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|0
1723634720000|2024-08-14 11:25:20|7174.2|7162.2|7175.1|7163.1|7175.2|7163.2|7174.1|7162.1|6
1723634730000|2024-08-14 11:25:30|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|0
1723634740000|2024-08-14 11:25:40|7174.1|7162.1|7174.1|7162.1|7174.1|7162.1|7174.1|7162.1|1
1723634760000|2024-08-14 11:26:00|7174|7162|7173|7161|7174|7162|7172.5|7160.5|4
1723634780000|2024-08-14 11:26:20|7173.5|7161.5|7173.5|7161.5|7173.5|7161.5|7173.5|7161.5|0
1723634790000|2024-08-14 11:26:30|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|0
1723634800000|2024-08-14 11:26:40|7173.5|7161.5|7172|7160|7173.5|7161.5|7172|7160|0
1723634840000|2024-08-14 11:27:20|7171.9|7159.9|7171.9|7159.9|7171.9|7159.9|7171.9|7159.9|0
1723634850000|2024-08-14 11:27:30|7172|7160|7172|7160|7172|7160|7172|7160|0
1723634870000|2024-08-14 11:27:50|7172.5|7160.5|7174.9|7162.9|7175|7163|7172.5|7160.5|2
1723634890000|2024-08-14 11:28:10|7174.8|7162.8|7173.9|7161.9|7174.8|7162.8|7173.4|7161.4|0
1723634920000|2024-08-14 11:28:40|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|0
1723634950000|2024-08-14 11:29:10|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|0
1723634970000|2024-08-14 11:29:30|||||||||1
1723634980000|2024-08-14 11:29:40|7174.4|7162.4|7174.8|7162.8|7174.8|7162.8|7174.4|7162.4|0
1723634990000|2024-08-14 11:29:50|7174.9|7162.9|7175.3|7163.3|7175.4|7163.4|7174.9|7162.9|0
1723635020000|2024-08-14 11:30:20|7173.7|7161.7|7172.3|7160.3|7173.8|7161.8|7172.2|7160.2|0
1723635030000|2024-08-14 11:30:30|7172.8|7160.8|7153.1|7141.1|7173|7161|7153.1|7141.1|17
1723635040000|2024-08-14 11:30:40|7152.2|7140.2|7152.2|7140.2|7152.6|7140.6|7152|7140|5
1723635050000|2024-08-14 11:30:50|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|4
1723635060000|2024-08-14 11:31:00|7152.9|7140.9|7151.4|7139.4|7152.9|7140.9|7151.4|7139.4|11
1723635070000|2024-08-14 11:31:10|7150.4|7138.4|7146|7134|7150.4|7138.4|7146|7134|0
1723635080000|2024-08-14 11:31:20|7145.5|7133.5|7141.6|7129.6|7145.5|7133.5|7141.6|7129.6|1
1723635090000|2024-08-14 11:31:30|7142.6|7130.6|7142.6|7130.6|7142.6|7130.6|7142.6|7130.6|0
1723635100000|2024-08-14 11:31:40|7143.1|7131.1|7143|7131|7143.1|7131.1|7143|7131|5
1723635110000|2024-08-14 11:31:50|7143.1|7131.1|7141.6|7129.6|7143.1|7131.1|7141.6|7129.6|5
1723635130000|2024-08-14 11:32:10|7139.2|7127.2|7139.6|7127.6|7139.6|7127.6|7139|7127|3
1723635140000|2024-08-14 11:32:20|7139.5|7127.5|7139.5|7127.5|7139.6|7127.6|7139.5|7127.5|0
1723635150000|2024-08-14 11:32:30|7139.6|7127.6|7138.5|7126.5|7139.6|7127.6|7138.5|7126.5|0
1723635160000|2024-08-14 11:32:40|7138.6|7126.6|7138.5|7126.5|7138.6|7126.6|7138.5|7126.5|0
1723635170000|2024-08-14 11:32:50|7138.6|7126.6|7138.5|7126.5|7138.6|7126.6|7138.4|7126.4|0
1723635180000|2024-08-14 11:33:00|7138.6|7126.6|7138.5|7126.5|7138.6|7126.6|7138.5|7126.5|0
1723635190000|2024-08-14 11:33:10|7138.6|7126.6|7138.5|7126.5|7138.6|7126.6|7138.5|7126.5|0
1723635200000|2024-08-14 11:33:20|7138.6|7126.6|7138.6|7126.6|7138.6|7126.6|7138.5|7126.5|0
1723635210000|2024-08-14 11:33:30|7138.5|7126.5|7139|7127|7139.6|7127.6|7138.5|7126.5|0
1723635220000|2024-08-14 11:33:40|7139.6|7127.6|7139.6|7127.6|7140.6|7128.6|7139.5|7127.5|0
1723635240000|2024-08-14 11:34:00|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|0
1723635260000|2024-08-14 11:34:20|7139|7127|7139|7127|7139.5|7127.5|7139|7127|0
1723635280000|2024-08-14 11:34:40|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|0
1723635330000|2024-08-14 11:35:30|7139|7127|7139|7127|7139|7127|7139|7127|0
1723635340000|2024-08-14 11:35:40|7138.9|7126.9|7139.5|7127.5|7139.5|7127.5|7138.9|7126.9|0
1723635360000|2024-08-14 11:36:00|7139.4|7127.4|7139|7127|7139.5|7127.5|7138.9|7126.9|0
1723635370000|2024-08-14 11:36:10|7138.9|7126.9|7137.9|7125.9|7139|7127|7137.9|7125.9|0
1723635380000|2024-08-14 11:36:20|7137.8|7125.8|7130.5|7118.5|7138.9|7126.9|7128.9|7116.9|3
1723635390000|2024-08-14 11:36:30|7130.4|7118.4|7129.5|7117.5|7130.5|7118.5|7128.9|7116.9|0
1723635400000|2024-08-14 11:36:40|7129|7117|7129|7117|7129.6|7117.6|7128.9|7116.9|0
1723635410000|2024-08-14 11:36:50|7128.9|7116.9|7128.9|7116.9|7129.1|7117.1|7128.9|7116.9|0
1723635420000|2024-08-14 11:37:00|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|1
1723635490000|2024-08-14 11:38:10|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|0
1723635510000|2024-08-14 11:38:30|7130|7118|7130|7118|7130|7118|7130|7118|0
1723635520000|2024-08-14 11:38:40|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|7129.9|7117.9|0
1723635530000|2024-08-14 11:38:50|7130|7118|7129.4|7117.4|7130.1|7118.1|7129.4|7117.4|0
1723635540000|2024-08-14 11:39:00|7129.5|7117.5|7129.5|7117.5|7129.6|7117.6|7129.4|7117.4|0
1723635550000|2024-08-14 11:39:10|7130.1|7118.1|7125.5|7113.5|7130.1|7118.1|7125.5|7113.5|1
1723635560000|2024-08-14 11:39:20|7126.4|7114.4|7125.5|7113.5|7126.5|7114.5|7125.5|7113.5|0
1723635570000|2024-08-14 11:39:30|7126|7114|7126|7114|7126|7114|7125.9|7113.9|0
1723635580000|2024-08-14 11:39:40|7126.4|7114.4|7125.5|7113.5|7126.4|7114.4|7125.5|7113.5|0
1723635590000|2024-08-14 11:39:50|7125.4|7113.4|7122.5|7110.5|7125.4|7113.4|7122.5|7110.5|0
1723635600000|2024-08-14 11:40:00|7122.6|7110.6|7123.6|7111.6|7123.6|7111.6|7122|7110|2
1723635610000|2024-08-14 11:40:10|7123.5|7111.5|7122.6|7110.6|7123.5|7111.5|7122.5|7110.5|0
1723635620000|2024-08-14 11:40:20|7122.5|7110.5|7122.6|7110.6|7123.6|7111.6|7122.5|7110.5|0
1723635630000|2024-08-14 11:40:30|7122.5|7110.5|7122.6|7110.6|7122.6|7110.6|7122.5|7110.5|0
1723635640000|2024-08-14 11:40:40|7122.5|7110.5|7123.2|7111.2|7123.2|7111.2|7122.5|7110.5|1
1723635660000|2024-08-14 11:41:00|7126|7114|7125.5|7113.5|7128|7116|7125.5|7113.5|0
1723635670000|2024-08-14 11:41:10|7125|7113|7124.9|7112.9|7125|7113|7124.9|7112.9|0
1723635690000|2024-08-14 11:41:30|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|0
1723635700000|2024-08-14 11:41:40|7126|7114|7127.4|7115.4|7127.4|7115.4|7125.4|7113.4|0
1723635710000|2024-08-14 11:41:50|7127.5|7115.5|7128.4|7116.4|7128.5|7116.5|7127.5|7115.5|0
1723635730000|2024-08-14 11:42:10|7129.4|7117.4|7126.4|7114.4|7129.4|7117.4|7126.4|7114.4|0
1723635740000|2024-08-14 11:42:20|7126.6|7114.6|7125.9|7113.9|7132.2|7120.2|7125.9|7113.9|0
1723635780000|2024-08-14 11:43:00|7126|7114|7126|7114|7126|7114|7126|7114|0
1723635790000|2024-08-14 11:43:10|7127|7115|7127|7115|7127|7115|7127|7115|0
1723635800000|2024-08-14 11:43:20|7124.1|7112.1|7125.1|7113.1|7125.1|7113.1|7124.1|7112.1|0
1723635810000|2024-08-14 11:43:30|7123.6|7111.6|7123.5|7111.5|7124.5|7112.5|7123.4|7111.4|1
1723635820000|2024-08-14 11:43:40|7123.4|7111.4|7124.9|7112.9|7124.9|7112.9|7123.4|7111.4|0
1723635830000|2024-08-14 11:43:50|7123.9|7111.9|7123.9|7111.9|7123.9|7111.9|7123.8|7111.8|4
1723635900000|2024-08-14 11:45:00|7124.9|7112.9|7130.1|7118.1|7130.1|7118.1|7124.9|7112.9|0
1723635910000|2024-08-14 11:45:10|7128.7|7116.7|7128.8|7116.8|7128.8|7116.8|7128.7|7116.7|0
1723635930000|2024-08-14 11:45:30|7126.3|7114.3|7126.2|7114.2|7126.3|7114.3|7126.2|7114.2|0
1723635940000|2024-08-14 11:45:40|7126.3|7114.3|7124.7|7112.7|7126.3|7114.3|7124.7|7112.7|0
1723635950000|2024-08-14 11:45:50|7126.2|7114.2|7127.1|7115.1|7127.2|7115.2|7126.2|7114.2|3
1723635960000|2024-08-14 11:46:00|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|0
1723635970000|2024-08-14 11:46:10|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|0
1723635980000|2024-08-14 11:46:20|7127.1|7115.1|7128.1|7116.1|7129.6|7117.6|7127.1|7115.1|0
1723636040000|2024-08-14 11:47:20|7125.2|7113.2|7125.2|7113.2|7125.2|7113.2|7125.2|7113.2|0
1723636050000|2024-08-14 11:47:30|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|1
1723636060000|2024-08-14 11:47:40|7130.5|7118.5|7130.5|7118.5|7130.5|7118.5|7130.5|7118.5|0
1723636080000|2024-08-14 11:48:00|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|0
1723636100000|2024-08-14 11:48:20|7128.1|7116.1|7130.5|7118.5|7130.5|7118.5|7128.1|7116.1|0
1723636110000|2024-08-14 11:48:30|7129|7117|7129|7117|7129|7117|7129|7117|0
1723636120000|2024-08-14 11:48:40|7128.5|7116.5|7128.5|7116.5|7128.5|7116.5|7128.5|7116.5|0
1723636160000|2024-08-14 11:49:20|7129|7117|7130.5|7118.5|7130.5|7118.5|7129|7117|0
1723636180000|2024-08-14 11:49:40|7130.4|7118.4|7123.6|7111.6|7130.4|7118.4|7122.2|7110.2|2
1723636190000|2024-08-14 11:49:50|7123.2|7111.2|7124.1|7112.1|7124.2|7112.2|7123.2|7111.2|0
1723636210000|2024-08-14 11:50:10|7125.6|7113.6|7127.5|7115.5|7127.5|7115.5|7125.6|7113.6|0
1723636220000|2024-08-14 11:50:20|7128.4|7116.4|7130.5|7118.5|7130.5|7118.5|7127.5|7115.5|0
1723636230000|2024-08-14 11:50:30|7130.6|7118.6|7131.5|7119.5|7131.5|7119.5|7130.6|7118.6|0
1723636250000|2024-08-14 11:50:50|7130.5|7118.5|7130.5|7118.5|7130.5|7118.5|7130.5|7118.5|1
1723636260000|2024-08-14 11:51:00|7130.1|7118.1|7130|7118|7130.1|7118.1|7130|7118|0
1723636270000|2024-08-14 11:51:10|7126.2|7114.2|7126.1|7114.1|7126.2|7114.2|7126.1|7114.1|0
1723636300000|2024-08-14 11:51:40|7127.1|7115.1|7127.1|7115.1|7127.1|7115.1|7127.1|7115.1|0
1723636330000|2024-08-14 11:52:10|7127|7115|7127|7115|7127|7115|7127|7115|0
1723636360000|2024-08-14 11:52:40|7128|7116|7130|7118|7130|7118|7128|7116|0
1723636370000|2024-08-14 11:52:50|7131.5|7119.5|7130.5|7118.5|7131.5|7119.5|7130.5|7118.5|0
1723636380000|2024-08-14 11:53:00|7130|7118|7130|7118|7130|7118|7130|7118|0
1723636390000|2024-08-14 11:53:10|7131|7119|7131|7119|7131|7119|7131|7119|0
1723636410000|2024-08-14 11:53:30|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|0
1723636430000|2024-08-14 11:53:50|7132|7120|7132|7120|7132|7120|7132|7120|0
1723636440000|2024-08-14 11:54:00|7131.9|7119.9|7132|7120|7132|7120|7131.9|7119.9|0
1723636450000|2024-08-14 11:54:10|7133|7121|7133|7121|7133|7121|7133|7121|0
1723636470000|2024-08-14 11:54:30|7132.5|7120.5|7132.5|7120.5|7132.5|7120.5|7132.5|7120.5|0
1723636480000|2024-08-14 11:54:40|7132.6|7120.6|7139.3|7127.3|7139.3|7127.3|7132.6|7120.6|0
1723636490000|2024-08-14 11:54:50|7139.4|7127.4|7139.9|7127.9|7139.9|7127.9|7139.4|7127.4|0
1723636530000|2024-08-14 11:55:30|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|0
1723636610000|2024-08-14 11:56:50|7137.8|7125.8|7139.4|7127.4|7139.4|7127.4|7137.8|7125.8|0
1723636620000|2024-08-14 11:57:00|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|1
1723636640000|2024-08-14 11:57:20|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|0
1723636660000|2024-08-14 11:57:40|7139.3|7127.3|7138.3|7126.3|7139.3|7127.3|7138.3|7126.3|0
1723636700000|2024-08-14 11:58:20|7138.2|7126.2|7139.2|7127.2|7139.2|7127.2|7138.2|7126.2|0
1723636720000|2024-08-14 11:58:40|7138.2|7126.2|7138.2|7126.2|7138.2|7126.2|7138.2|7126.2|0
1723636730000|2024-08-14 11:58:50|7138.1|7126.1|7132.3|7120.3|7138.1|7126.1|7132.3|7120.3|0
1723636740000|2024-08-14 11:59:00|7132.2|7120.2|7130.3|7118.3|7132.2|7120.2|7130.3|7118.3|0
1723636750000|2024-08-14 11:59:10|7129.8|7117.8|7130.3|7118.3|7130.3|7118.3|7129.8|7117.8|1
1723636770000|2024-08-14 11:59:30|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|1
1723636780000|2024-08-14 11:59:40|7130.4|7118.4|7130.4|7118.4|7130.4|7118.4|7130.2|7118.2|6
1723636790000|2024-08-14 11:59:50|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|0
1723636800000|2024-08-14 12:00:00|7129.7|7117.7|7128.7|7116.7|7129.7|7117.7|7128.7|7116.7|0
1723636810000|2024-08-14 12:00:10|||||||||1
1723636820000|2024-08-14 12:00:20|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|5
1723636830000|2024-08-14 12:00:30|7128.9|7116.9|7128.8|7116.8|7128.9|7116.9|7128.8|7116.8|0
1723636840000|2024-08-14 12:00:40|7128.9|7116.9|7128.9|7116.9|7128.9|7116.9|7128.8|7116.8|0
1723636850000|2024-08-14 12:00:50|7128.3|7116.3|7125.8|7113.8|7128.3|7116.3|7124.4|7112.4|10
1723636860000|2024-08-14 12:01:00|7124.8|7112.8|7124.8|7112.8|7124.9|7112.9|7124.8|7112.8|1
1723636870000|2024-08-14 12:01:10|7124.9|7112.9|7122.9|7110.9|7124.9|7112.9|7122.9|7110.9|5
1723636880000|2024-08-14 12:01:20|7123.4|7111.4|7124.3|7112.3|7124.3|7112.3|7123.4|7111.4|4
1723636890000|2024-08-14 12:01:30|7123.3|7111.3|7120|7108|7123.3|7111.3|7119.5|7107.5|1
1723636900000|2024-08-14 12:01:40|7119.9|7107.9|7119|7107|7119.9|7107.9|7119|7107|6
1723636910000|2024-08-14 12:01:50|7118.5|7106.5|7122.3|7110.3|7122.8|7110.8|7118|7106|0
1723636930000|2024-08-14 12:02:10|7122.8|7110.8|7120.3|7112.3|7122.8|7112.8|7120.3|7110.8|1
1723636950000|2024-08-14 12:02:30|7120.2|7112.2|7119.3|7111.3|7120.2|7112.2|7119.3|7111.3|1
1723636970000|2024-08-14 12:02:50|7116.8|7110.8|7087.5|7075.5|7119.5|7110.8|7086.1|7074.1|8
1723636980000|2024-08-14 12:03:00|7088|7076|7087.1|7075.1|7088.1|7076.1|7087.1|7075.1|1
1723637000000|2024-08-14 12:03:20|7087|7075|7087|7075|7087|7075|7087|7075|0
1723637020000|2024-08-14 12:03:40|7083.4|7071.4|7083.9|7071.9|7085.4|7073.4|7083.4|7071.4|2
1723637030000|2024-08-14 12:03:50|7083.4|7071.4|7083.4|7071.4|7087.4|7075.4|7083.4|7071.4|0
1723637040000|2024-08-14 12:04:00|7083|7071|7073.5|7065.5|7083|7071|7068.1|7056.1|6
1723637050000|2024-08-14 12:04:10|7072.5|7064.5|7073.5|7065.5|7073.5|7065.5|7072.5|7064.5|1
1723637060000|2024-08-14 12:04:20|7073|7065|7073.5|7065.5|7073.5|7065.5|7073|7065|0
1723637070000|2024-08-14 12:04:30|7072.1|7064.1|7068.8|7056.8|7072.5|7064.5|7060.5|7048.5|2
1723637080000|2024-08-14 12:04:40|7068.7|7056.7|7063.3|7051.3|7068.7|7056.7|7063.3|7051.3|0
1723637090000|2024-08-14 12:04:50|7063.2|7051.2|7070.6|7058.6|7070.6|7058.6|7059.9|7047.9|0
1723637100000|2024-08-14 12:05:00|7070.1|7058.1|7070|7058|7072.1|7060.1|7069.5|7057.5|8
1723637110000|2024-08-14 12:05:10|7072.2|7060.2|7076.1|7064.1|7076.1|7064.1|7072.2|7060.2|4
1723637130000|2024-08-14 12:05:30|7078.5|7066.5|7078.5|7066.5|7078.5|7066.5|7078.5|7066.5|0
1723637140000|2024-08-14 12:05:40|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|0
1723637150000|2024-08-14 12:05:50|7078.5|7066.5|7079.6|7067.6|7079.6|7067.6|7078.5|7066.5|1
1723637160000|2024-08-14 12:06:00|7079.5|7067.5|7074.7|7062.7|7088|7076|7074.7|7062.7|4
1723637170000|2024-08-14 12:06:10|7074.8|7062.8|7051.2|7039.2|7076.7|7064.7|7049.7|7037.7|7
1723637180000|2024-08-14 12:06:20|7054.6|7042.6|7057.6|7045.6|7057.6|7045.6|7052.2|7040.2|0
1723637190000|2024-08-14 12:06:30|7058|7046|7062|7050|7066.9|7054.9|7058|7046|3
1723637200000|2024-08-14 12:06:40|7063|7051|7069.4|7057.4|7069.9|7057.9|7063|7051|0
1723637210000|2024-08-14 12:06:50|7069.3|7057.3|7069.3|7057.3|7069.4|7057.4|7069.3|7057.3|0
1723637220000|2024-08-14 12:07:00|7068.9|7056.9|7066.8|7054.8|7069.4|7057.4|7066.8|7054.8|0
1723637230000|2024-08-14 12:07:10|7066.3|7054.3|7067.4|7055.4|7067.4|7055.4|7066.3|7054.3|0
1723637240000|2024-08-14 12:07:20|7067.3|7055.3|7070.7|7058.7|7070.7|7058.7|7067.3|7055.3|0
1723637250000|2024-08-14 12:07:30|7070.8|7058.8|7071.6|7059.6|7071.7|7059.7|7067.8|7055.8|1
1723637260000|2024-08-14 12:07:40|7071.7|7059.7|7073.6|7061.6|7073.6|7061.6|7071.7|7059.7|0
1723637270000|2024-08-14 12:07:50|7073.1|7061.1|7083.9|7071.9|7084.4|7072.4|7073.1|7061.1|1
1723637280000|2024-08-14 12:08:00|7083.4|7071.4|7083.9|7071.9|7083.9|7071.9|7083.4|7071.4|0
1723637290000|2024-08-14 12:08:10|7086.8|7074.8|7086.8|7074.8|7086.8|7074.8|7085.8|7073.8|0
1723637310000|2024-08-14 12:08:30|7088.8|7076.8|7088.8|7076.8|7088.8|7076.8|7088.8|7076.8|0
1723637320000|2024-08-14 12:08:40|7089.2|7077.2|7077.3|7065.3|7089.3|7077.3|7076.8|7064.8|0
1723637330000|2024-08-14 12:08:50|7073.8|7061.8|7076.1|7064.1|7076.1|7064.1|7071.3|7059.3|0
1723637340000|2024-08-14 12:09:00|7072.6|7060.6|7072.2|7060.2|7073.1|7061.1|7072.2|7060.2|1
1723637350000|2024-08-14 12:09:10|7074.1|7062.1|7074.6|7062.6|7074.6|7062.6|7074.1|7062.1|0
1723637360000|2024-08-14 12:09:20|7074.7|7062.7|7077.1|7065.1|7077.1|7065.1|7074.7|7062.7|1
1723637370000|2024-08-14 12:09:30|7085.7|7073.7|7087.7|7075.7|7088.2|7076.2|7085.7|7073.7|1
1723637380000|2024-08-14 12:09:40|7088.1|7076.1|7086.7|7074.7|7088.6|7076.6|7085.1|7073.1|0
1723637390000|2024-08-14 12:09:50|7086.6|7074.6|7085.1|7073.1|7086.6|7074.6|7085.1|7073.1|0
1723637400000|2024-08-14 12:10:00|7084.6|7072.6|7080.6|7068.6|7086.1|7074.1|7078.6|7066.6|3
1723637410000|2024-08-14 12:10:10|7080|7068|7081.5|7069.5|7081.5|7069.5|7080|7068|0
1723637420000|2024-08-14 12:10:20|7082|7070|7084.9|7072.9|7085.9|7073.9|7082|7070|0
1723637430000|2024-08-14 12:10:30|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|0
1723637440000|2024-08-14 12:10:40|7082.4|7070.4|7082|7070|7082.4|7070.4|7082|7070|0
1723637450000|2024-08-14 12:10:50|7079.9|7071.9|7078.8|7066.8|7081.2|7071.9|7074.6|7062.6|4
1723637460000|2024-08-14 12:11:00|7079.8|7067.8|7079.8|7067.8|7079.8|7067.8|7079.8|7067.8|6
1723637470000|2024-08-14 12:11:10|7076.3|7064.3|7075.5|7063.5|7077.9|7065.9|7075.5|7063.5|8
1723637480000|2024-08-14 12:11:20|7075.9|7063.9|7073.5|7061.5|7075.9|7063.9|7073.5|7061.5|2
1723637490000|2024-08-14 12:11:30|7073.4|7061.4|7078.3|7066.3|7078.3|7066.3|7073.4|7061.4|4
1723637500000|2024-08-14 12:11:40|7079.3|7067.3|7080.3|7068.3|7080.3|7068.3|7077.4|7065.4|0
1723637520000|2024-08-14 12:12:00|7080.8|7068.8|7080.8|7068.8|7080.8|7068.8|7080.8|7068.8|5
1723637530000|2024-08-14 12:12:10|7080.3|7068.3|7080.7|7068.7|7080.7|7068.7|7080.2|7068.2|6
1723637540000|2024-08-14 12:12:20|7081.2|7069.2|7084.1|7072.1|7084.1|7072.1|7081.2|7069.2|5
1723637550000|2024-08-14 12:12:30|7083.1|7071.1|7083.6|7071.6|7083.6|7071.6|7082.7|7070.7|0
1723637560000|2024-08-14 12:12:40|7083.1|7071.1|7083.1|7071.1|7083.1|7071.1|7083.1|7071.1|0
1723637580000|2024-08-14 12:13:00|7084.1|7072.1|7080.2|7068.2|7084.1|7072.1|7079.2|7067.2|14
1723637590000|2024-08-14 12:13:10|7079.2|7067.2|7077.2|7065.2|7079.2|7067.2|7077.2|7065.2|1
1723637600000|2024-08-14 12:13:20|7077.1|7065.1|7080.5|7068.5|7081|7069|7075|7063|17
1723637610000|2024-08-14 12:13:30|7081|7069|7081.5|7069.5|7082.1|7070.1|7080.9|7068.9|1
1723637620000|2024-08-14 12:13:40|7081|7069|7080.9|7068.9|7081|7069|7080.4|7068.4|3
1723637630000|2024-08-14 12:13:50|7080.8|7068.8|7081.3|7069.3|7081.3|7069.3|7080.3|7068.3|0
1723637640000|2024-08-14 12:14:00|7080.3|7068.3|7080.1|7068.1|7082.1|7070.1|7080.1|7068.1|7
1723637650000|2024-08-14 12:14:10|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|0
1723637660000|2024-08-14 12:14:20|7078.5|7066.5|7076.2|7064.2|7078.5|7066.5|7076.2|7064.2|3
1723637670000|2024-08-14 12:14:30|7076.1|7064.1|7061.6|7049.6|7076.2|7064.2|7060.6|7048.6|5
1723637680000|2024-08-14 12:14:40|7061.2|7049.2|7064.6|7052.6|7067.1|7055.1|7057.8|7045.8|4
1723637690000|2024-08-14 12:14:50|7062.7|7050.7|7064.8|7052.8|7069.1|7057.1|7062.7|7050.7|24
1723637700000|2024-08-14 12:15:00|7062.8|7050.8|7058.1|7046.1|7062.8|7050.8|7058.1|7046.1|5
1723637710000|2024-08-14 12:15:10|7058.7|7046.7|7045.8|7033.8|7058.7|7046.7|7045.7|7033.7|2
1723637720000|2024-08-14 12:15:20|7044.8|7032.8|7043.2|7031.2|7047.5|7035.5|7039.8|7027.8|0
1723637730000|2024-08-14 12:15:30|7041.3|7029.3|7055|7043|7055|7043|7041.2|7029.2|20
1723637740000|2024-08-14 12:15:40|7055.4|7043.4|7045.5|7033.5|7055.4|7043.4|7045.5|7033.5|1
1723637750000|2024-08-14 12:15:50|7045.3|7033.3|7050.7|7038.7|7050.7|7038.7|7043.5|7031.5|0
1723637760000|2024-08-14 12:16:00|7051.2|7039.2|7055.7|7043.7|7056.2|7044.2|7051.2|7039.2|1
1723637770000|2024-08-14 12:16:10|7055.2|7043.2|7055.1|7043.1|7056.2|7044.2|7055.1|7043.1|1
1723637780000|2024-08-14 12:16:20|7054.7|7042.7|7057.8|7045.8|7057.8|7045.8|7054.2|7042.2|11
1723637790000|2024-08-14 12:16:30|7057.7|7045.7|7081.8|7069.8|7081.8|7069.8|7056.4|7044.4|0
1723637800000|2024-08-14 12:16:40|7077|7065|7071.5|7059.5|7077|7065|7070.5|7058.5|1
1723637810000|2024-08-14 12:16:50|7074|7062|7074.1|7062.1|7074.1|7062.1|7072|7060|0
1723637820000|2024-08-14 12:17:00|7074|7062|7074|7062|7074|7062|7074|7062|0
1723637830000|2024-08-14 12:17:10|7073.5|7061.5|7073.5|7061.5|7073.5|7061.5|7073.5|7061.5|0
1723637840000|2024-08-14 12:17:20|7076|7064|7076.9|7064.9|7077.9|7065.9|7076|7064|0
1723637850000|2024-08-14 12:17:30|7080.1|7068.1|7082.4|7070.4|7082.4|7070.4|7080.1|7068.1|1
1723637860000|2024-08-14 12:17:40|7082.5|7070.5|7080.5|7068.5|7082.5|7070.5|7080.5|7068.5|3
1723637870000|2024-08-14 12:17:50|7081.1|7069.1|7077.1|7065.1|7081.1|7069.1|7077.1|7065.1|0
1723637880000|2024-08-14 12:18:00|7078.5|7066.5|7076.6|7064.6|7078.6|7066.6|7075.5|7063.5|0
1723637890000|2024-08-14 12:18:10|7076.5|7064.5|7072.6|7060.6|7076.5|7064.5|7066.6|7054.6|0
1723637900000|2024-08-14 12:18:20|||||||||4
1723637910000|2024-08-14 12:18:30|7066.2|7054.2|7072.1|7060.1|7072.1|7060.1|7066.2|7054.2|0
1723637920000|2024-08-14 12:18:40|7072.6|7060.6|7071.1|7059.1|7072.6|7060.6|7070.6|7058.6|0
1723637930000|2024-08-14 12:18:50|7063.6|7051.6|7068.6|7056.6|7070.6|7058.6|7063.6|7051.6|0
1723637940000|2024-08-14 12:19:00|7065.7|7053.7|7072.1|7060.1|7072.1|7060.1|7065.7|7053.7|0
1723637950000|2024-08-14 12:19:10|7072.5|7060.5|7068.9|7056.9|7072.5|7060.5|7068.9|7056.9|3
1723637960000|2024-08-14 12:19:20|7069|7057|7075.8|7063.8|7075.8|7063.8|7068.4|7056.4|2
1723637970000|2024-08-14 12:19:30|7074.3|7062.3|7072.4|7060.4|7074.3|7062.3|7068.1|7056.1|5
1723637980000|2024-08-14 12:19:40|7070.9|7058.9|7045.7|7033.7|7070.9|7058.9|7045.7|7033.7|5
1723637990000|2024-08-14 12:19:50|7047.2|7035.2|7044.7|7032.7|7048.2|7036.2|7044.2|7032.2|0
1723638000000|2024-08-14 12:20:00|7045.2|7033.2|7043.2|7031.2|7045.2|7033.2|7037.7|7025.7|0
1723638010000|2024-08-14 12:20:10|7043.1|7031.1|7035.7|7023.7|7043.2|7031.2|7035.7|7023.7|0
1723638020000|2024-08-14 12:20:20|7031.7|7019.7|7029.6|7017.6|7031.7|7019.7|7028.2|7016.2|0
1723638030000|2024-08-14 12:20:30|7030.1|7018.1|7033.6|7021.6|7035|7023|7030.1|7018.1|0
1723638040000|2024-08-14 12:20:40|7032.1|7020.1|7034|7022|7034|7022|7032|7020|0
1723638050000|2024-08-14 12:20:50|7032.5|7020.5|7032.9|7020.9|7035.9|7023.9|7032.5|7020.5|1
1723638060000|2024-08-14 12:21:00|||||||||1
1723638070000|2024-08-14 12:21:10|7032.4|7020.4|7029.5|7017.5|7032.4|7020.4|7028.4|7016.4|0
1723638080000|2024-08-14 12:21:20|7030.9|7018.9|7029.5|7017.5|7031.4|7019.4|7029.5|7017.5|0
1723638090000|2024-08-14 12:21:30|7035.7|7023.7|7040.1|7028.1|7040.1|7028.1|7033|7021|3
1723638100000|2024-08-14 12:21:40|7045.8|7033.8|7050.7|7038.7|7060.8|7048.8|7045.8|7033.8|4
1723638110000|2024-08-14 12:21:50|7049.7|7037.7|7048.1|7036.1|7049.7|7037.7|7048.1|7036.1|0
1723638120000|2024-08-14 12:22:00|7052.5|7040.5|7052.5|7040.5|7052.5|7040.5|7052.5|7040.5|0
1723638130000|2024-08-14 12:22:10|7051.4|7039.4|7049.6|7037.6|7051.4|7039.4|7049|7037|8
1723638140000|2024-08-14 12:22:20|7050.1|7038.1|7046.2|7034.2|7050.1|7038.1|7046.2|7034.2|0
1723638150000|2024-08-14 12:22:30|7045.7|7033.7|7044.7|7032.7|7045.7|7033.7|7044.7|7032.7|0
1723638160000|2024-08-14 12:22:40|7045.2|7033.2|7050.6|7038.6|7050.7|7038.7|7045.2|7033.2|1
1723638170000|2024-08-14 12:22:50|7050.7|7038.7|7051.1|7039.1|7051.1|7039.1|7049.7|7037.7|3
1723638180000|2024-08-14 12:23:00|7057.6|7045.6|7059.6|7047.6|7059.6|7047.6|7055.1|7043.1|0
1723638190000|2024-08-14 12:23:10|7061.1|7049.1|7062.6|7050.6|7062.6|7050.6|7061.1|7049.1|1
1723638200000|2024-08-14 12:23:20|7062.5|7050.5|7064.5|7052.5|7064.5|7052.5|7062.5|7050.5|1
1723638210000|2024-08-14 12:23:30|7064.3|7052.3|7064.3|7052.3|7064.3|7052.3|7064.3|7052.3|0
1723638220000|2024-08-14 12:23:40|7065.3|7053.3|7061.2|7049.2|7065.3|7053.3|7061.2|7049.2|0
1723638230000|2024-08-14 12:23:50|7061.3|7049.3|7063.8|7051.8|7063.8|7051.8|7061.2|7049.2|0
1723638240000|2024-08-14 12:24:00|7064.2|7052.2|7064.7|7052.7|7064.7|7052.7|7064.2|7052.2|0
1723638250000|2024-08-14 12:24:10|7064.2|7052.2|7055.1|7043.1|7064.2|7052.2|7055.1|7043.1|2
1723638260000|2024-08-14 12:24:20|7056.1|7044.1|7063.4|7051.4|7063.4|7051.4|7056.1|7044.1|0
1723638270000|2024-08-14 12:24:30|7063.1|7051.1|7057.9|7045.9|7063.1|7051.1|7057.9|7045.9|0
1723638280000|2024-08-14 12:24:40|7057|7045|7057|7045|7057|7045|7057|7045|0
1723638300000|2024-08-14 12:25:00|7050.4|7038.4|7050.4|7038.4|7051.9|7039.9|7049|7037|0
1723638330000|2024-08-14 12:25:30|7050.3|7038.3|7050.3|7038.3|7050.3|7038.3|7050.3|7038.3|0
1723638340000|2024-08-14 12:25:40|7053.8|7041.8|7050.8|7038.8|7054.3|7042.3|7050.3|7038.3|0
1723638350000|2024-08-14 12:25:50|7051.3|7039.3|7052.3|7040.3|7052.3|7040.3|7051.3|7039.3|0
1723638360000|2024-08-14 12:26:00|||||||||1
1723638370000|2024-08-14 12:26:10|7051.8|7039.8|7046.3|7034.3|7051.8|7039.8|7045.8|7033.8|1
1723638390000|2024-08-14 12:26:30|7046.8|7034.8|7045.7|7033.7|7046.8|7036.7|7044.7|7033.7|0
1723638400000|2024-08-14 12:26:40|7036.6|7024.6|7040.9|7028.9|7042.4|7030.4|7033.2|7024.3|3
1723638410000|2024-08-14 12:26:50|7039.5|7027.5|7031.4|7019.4|7039.5|7027.5|7031.4|7019.4|5
1723638420000|2024-08-14 12:27:00|7029.9|7017.9|7025.4|7013.4|7029.9|7017.9|7025.4|7013.4|3
1723638430000|2024-08-14 12:27:10|7024.9|7012.9|7022.9|7010.9|7024.9|7012.9|7020.4|7008.4|2
1723638440000|2024-08-14 12:27:20|7022.4|7010.4|7029.9|7017.9|7029.9|7017.9|7019.3|7009.9|5
1723638450000|2024-08-14 12:27:30|7029.4|7017.4|7028.4|7016.4|7029.4|7017.4|7028.4|7016.4|0
1723638470000|2024-08-14 12:27:50|7027.9|7015.9|7028|7016|7028.4|7016.4|7027.9|7015.9|1
1723638480000|2024-08-14 12:28:00|7026.5|7018.5|7046.9|7034.9|7051|7039|7026.5|7015.9|3
1723638490000|2024-08-14 12:28:10|7047|7035|7057.5|7045.5|7057.5|7045.5|7046.4|7034.4|0
1723638500000|2024-08-14 12:28:20|7056.9|7044.9|7050.5|7038.5|7057.9|7045.9|7050|7038|0
1723638510000|2024-08-14 12:28:30|7051.4|7039.4|7052.4|7040.4|7052.4|7040.4|7051.4|7039.4|0
1723638520000|2024-08-14 12:28:40|7051.4|7039.4|7046.8|7034.8|7052.5|7040.5|7046.8|7034.8|0
1723638530000|2024-08-14 12:28:50|7046.9|7034.9|7046.5|7038.5|7048.8|7038.5|7046.5|7034.8|3
1723638540000|2024-08-14 12:29:00|7043.6|7035.6|7049.5|7037.5|7051|7039|7043.6|7035.6|3
1723638550000|2024-08-14 12:29:10|7049|7037|7048.7|7036.7|7050|7038|7048.7|7036.7|3
1723638560000|2024-08-14 12:29:20|7048.9|7036.9|7050.4|7038.4|7050.5|7038.5|7048.9|7036.9|1
1723638570000|2024-08-14 12:29:30|7050|7038|7049.5|7037.5|7050|7038|7049.4|7037.4|0
1723638580000|2024-08-14 12:29:40|7049.3|7037.3|7049.3|7037.3|7049.3|7037.3|7049.3|7037.3|0
1723638590000|2024-08-14 12:29:50|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|0
1723638600000|2024-08-14 12:30:00|7049.3|7037.3|7048.8|7036.8|7049.3|7037.3|7048.8|7036.8|0
1723638610000|2024-08-14 12:30:10|7049.3|7037.3|7043.7|7031.7|7049.3|7037.3|7037.6|7025.6|4
1723638620000|2024-08-14 12:30:20|7042.7|7030.7|7041.1|7029.1|7042.7|7030.7|7041.1|7029.1|4
1723638630000|2024-08-14 12:30:30|7040.7|7028.7|7041.7|7029.7|7041.7|7029.7|7040.7|7028.7|0
1723638640000|2024-08-14 12:30:40|7041.2|7029.2|7042.2|7030.2|7042.2|7030.2|7041.1|7029.1|0
1723638650000|2024-08-14 12:30:50|7042.7|7030.7|7043.7|7031.7|7043.7|7031.7|7042.7|7030.7|0
1723638670000|2024-08-14 12:31:10|7043.2|7031.2|7043.2|7031.2|7043.2|7031.2|7043.2|7031.2|0
1723638690000|2024-08-14 12:31:30|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|0
1723638710000|2024-08-14 12:31:50|7041.4|7029.4|7036.1|7024.1|7041.4|7029.4|7035.6|7023.6|0
1723638720000|2024-08-14 12:32:00|7035.6|7023.6|7035.6|7023.6|7035.6|7023.6|7035.6|7023.6|0
1723638730000|2024-08-14 12:32:10|7036.1|7024.1|7039.6|7027.6|7039.6|7027.6|7035.6|7023.6|0
1723638740000|2024-08-14 12:32:20|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|0
1723638750000|2024-08-14 12:32:30|7037.1|7025.1|7039.1|7027.1|7039.6|7027.6|7037.1|7025.1|0
1723638760000|2024-08-14 12:32:40|7038.6|7026.6|7035|7027|7038.6|7027|7035|7026.6|0
1723638770000|2024-08-14 12:32:50|7037.9|7025.9|7038.3|7026.3|7038.4|7028.3|7034.9|7025.9|5
1723638780000|2024-08-14 12:33:00|7037.3|7025.3|7036.1|7028.1|7037.3|7030.1|7036.1|7025.2|4
1723638790000|2024-08-14 12:33:10|7038.9|7026.9|7032.9|7024.9|7040.4|7031|7032.9|7024.9|3
1723638800000|2024-08-14 12:33:20|||||||||2
1723638810000|2024-08-14 12:33:30|7033.4|7025.4|7033.4|7025.4|7035.5|7026.5|7032.5|7023.5|1
1723638820000|2024-08-14 12:33:40|7035.1|7023.1|7030.3|7018.3|7035.1|7023.1|7030.3|7018.3|5
1723638830000|2024-08-14 12:33:50|7029.3|7017.3|7027.9|7015.9|7029.3|7017.3|7027.9|7015.9|0
1723638850000|2024-08-14 12:34:10|7029.9|7017.9|7027.9|7015.9|7029.9|7017.9|7027.9|7015.9|0
1723638860000|2024-08-14 12:34:20|7028.4|7016.4|7028.4|7016.4|7028.4|7016.4|7028.4|7016.4|0
1723638880000|2024-08-14 12:34:40|7027.4|7015.4|7024.9|7012.9|7027.4|7015.4|7024.8|7012.8|7
1723638890000|2024-08-14 12:34:50|7025.9|7013.9|7026.9|7014.9|7027.4|7015.4|7025.9|7013.9|1
1723638900000|2024-08-14 12:35:00|7024.3|7012.3|7023.8|7011.8|7024.8|7012.8|7023.8|7011.8|1
1723638910000|2024-08-14 12:35:10|7024.3|7012.3|7023.8|7011.8|7024.3|7012.3|7023.8|7011.8|0
1723638920000|2024-08-14 12:35:20|7023.9|7011.9|7023.8|7011.8|7023.9|7011.9|7023.8|7011.8|0
1723638930000|2024-08-14 12:35:30|7023.7|7011.7|7008.8|6996.8|7024.3|7012.3|7008.8|6996.8|3
1723638940000|2024-08-14 12:35:40|7008.9|6996.9|7008.7|6996.7|7010.3|6998.3|7008.7|6996.7|3
1723638950000|2024-08-14 12:35:50|7008.6|6996.6|7003.2|6991.2|7008.6|6996.6|7003.2|6991.2|1
1723638960000|2024-08-14 12:36:00|7003.1|6991.1|7002.3|6990.3|7003.9|6991.9|7002.3|6990.3|4
1723638970000|2024-08-14 12:36:10|7001.7|6989.7|6989.2|6977.2|7001.7|6989.7|6989.2|6977.2|7
1723638980000|2024-08-14 12:36:20|6989.1|6977.1|6986.2|6974.2|6989.1|6977.1|6986.2|6974.2|0
1723638990000|2024-08-14 12:36:30|6985.7|6973.7|6980.5|6968.5|6985.7|6976.2|6980.1|6968.1|2
1723639000000|2024-08-14 12:36:40|6979.1|6967.1|6967.6|6955.6|6979.1|6967.1|6965.3|6953.3|6
1723639010000|2024-08-14 12:36:50|6966.2|6954.2|6973.9|6961.9|6975.9|6963.9|6965.7|6953.7|1
1723639020000|2024-08-14 12:37:00|6972.4|6960.4|6966.5|6954.5|6973.9|6961.9|6966.5|6954.5|0
1723639030000|2024-08-14 12:37:10|6967.4|6955.4|6966|6954|6968.5|6956.5|6966|6954|0
1723639040000|2024-08-14 12:37:20|6966.1|6954.1|6972.5|6960.5|6972.5|6960.5|6966.1|6954.1|2
1723639050000|2024-08-14 12:37:30|6973.4|6961.4|6994.4|6982.4|6994.4|6982.4|6973.4|6961.4|1
1723639060000|2024-08-14 12:37:40|6993.9|6981.9|6994.7|6982.7|6994.7|6982.7|6993.9|6981.9|4
1723639070000|2024-08-14 12:37:50|6994.8|6982.8|7006.4|6994.4|7006.4|6994.4|6994.8|6982.8|0
1723639090000|2024-08-14 12:38:10|7006.5|6994.5|7006.4|6994.4|7006.5|6994.5|7006.4|6994.4|0
1723639100000|2024-08-14 12:38:20|7006.7|6994.7|7013.9|7001.9|7017.3|7005.3|7006.7|6994.7|0
1723639110000|2024-08-14 12:38:30|7014.9|7002.9|7014.2|7002.2|7019.1|7007.1|7011.3|6999.3|1
1723639120000|2024-08-14 12:38:40|7014|7002|7012.3|7000.3|7014.1|7002.1|7012.2|7000.2|0
1723639130000|2024-08-14 12:38:50|7013.2|7001.2|7014.2|7002.2|7015.2|7003.2|7005.8|6993.8|1
1723639140000|2024-08-14 12:39:00|7015.2|7003.2|7016.7|7004.7|7016.7|7004.7|7014.2|7002.2|0
1723639150000|2024-08-14 12:39:10|7019.6|7007.6|7019.6|7007.6|7019.6|7007.6|7019.6|7007.6|0
1723639170000|2024-08-14 12:39:30|7018.1|7006.1|7021.5|7009.5|7022.5|7010.5|7018.1|7006.1|0
1723639180000|2024-08-14 12:39:40|7022|7010|7022|7010|7022|7010|7022|7010|0
1723639200000|2024-08-14 12:40:00|7022.5|7010.5|7020.5|7008.5|7022.5|7010.5|7020|7008|0
1723639210000|2024-08-14 12:40:10|7015|7003|7019|7007|7019|7007|7015|7003|0
1723639220000|2024-08-14 12:40:20|7018.5|7006.5|7018.5|7006.5|7018.5|7006.5|7018.5|7006.5|0
1723639240000|2024-08-14 12:40:40|7018.6|7006.6|7018.1|7006.1|7018.6|7006.6|7018.1|7006.1|1
1723639250000|2024-08-14 12:40:50|7027.6|7015.6|7030.2|7018.2|7030.2|7018.2|7027.1|7015.1|4
1723639260000|2024-08-14 12:41:00|7029.7|7017.7|7024.7|7012.7|7029.7|7017.7|7022.2|7010.2|4
1723639270000|2024-08-14 12:41:10|7024.2|7012.2|7022.7|7010.7|7024.7|7012.7|7022.7|7010.7|0
1723639280000|2024-08-14 12:41:20|7018.2|7006.2|7016.5|7004.5|7019.7|7007.7|7015.1|7003.1|2
1723639290000|2024-08-14 12:41:30|7016.1|7004.1|7017.1|7005.1|7017.1|7005.1|7016.1|7004.1|0
1723639300000|2024-08-14 12:41:40|7018.1|7006.1|7018.6|7006.6|7019.6|7007.6|7017.6|7005.6|1
1723639320000|2024-08-14 12:42:00|7019.6|7007.6|7024.6|7012.6|7024.6|7012.6|7005.8|6993.8|8
1723639350000|2024-08-14 12:42:30|7024.7|7012.7|7029.6|7017.6|7029.6|7017.6|7024.7|7012.7|3
1723639360000|2024-08-14 12:42:40|7030|7018|7030|7018|7030.1|7018.1|7029.5|7017.5|1
1723639370000|2024-08-14 12:42:50|7030.1|7018.1|7034.9|7022.9|7034.9|7022.9|7030.1|7018.1|0
1723639380000|2024-08-14 12:43:00|7034.4|7022.4|7034.4|7022.4|7034.4|7022.4|7032.9|7020.9|1
1723639390000|2024-08-14 12:43:10|7034.9|7022.9|7034.7|7022.7|7034.9|7022.9|7034.2|7022.2|1
1723639400000|2024-08-14 12:43:20|7034.2|7022.2|7023.7|7011.7|7034.2|7022.2|7023.7|7011.7|2
1723639410000|2024-08-14 12:43:30|7025.6|7013.6|7022.2|7010.2|7029.7|7017.7|7020.2|7008.2|2
1723639420000|2024-08-14 12:43:40|7021.2|7009.2|7022.2|7010.2|7022.2|7010.2|7020.2|7008.2|1
1723639430000|2024-08-14 12:43:50|7021.7|7009.7|7021.7|7009.7|7021.7|7009.7|7021.7|7009.7|0
1723639440000|2024-08-14 12:44:00|7022.2|7010.2|7022.3|7010.3|7022.3|7010.3|7022.2|7010.2|0
1723639450000|2024-08-14 12:44:10|7017.9|7005.9|7017.7|7005.7|7017.9|7005.9|7017.7|7005.7|1
1723639460000|2024-08-14 12:44:20|7021.2|7009.2|7019.3|7007.3|7021.2|7009.2|7016.7|7004.7|0
1723639470000|2024-08-14 12:44:30|7021.2|7009.2|7019.7|7007.7|7021.2|7009.2|7019.7|7007.7|0
1723639480000|2024-08-14 12:44:40|7021.2|7009.2|7021.2|7009.2|7021.2|7009.2|7021.2|7009.2|0
1723639500000|2024-08-14 12:45:00|7022.2|7010.2|7019.2|7007.2|7022.2|7010.2|7019.2|7007.2|2
1723639510000|2024-08-14 12:45:10|7019.4|7007.4|7022|7010|7022|7010|7018.8|7006.8|7
1723639520000|2024-08-14 12:45:20|7022.1|7010.1|7024.5|7012.5|7024.5|7012.5|7021.9|7009.9|0
1723639530000|2024-08-14 12:45:30|7024.4|7012.4|7021.9|7009.9|7024.5|7012.5|7019.8|7007.8|1
1723639540000|2024-08-14 12:45:40|7022|7010|7022|7010|7023|7011|7020.9|7008.9|0
1723639550000|2024-08-14 12:45:50|7022.5|7010.5|7023|7011|7023.1|7011.1|7022.4|7010.4|0
1723639560000|2024-08-14 12:46:00|7026.4|7014.4|7026.5|7014.5|7026.6|7014.6|7026.4|7014.4|0
1723639570000|2024-08-14 12:46:10|7027.5|7015.5|7032.5|7020.5|7035.8|7023.8|7027.5|7015.5|1
1723639580000|2024-08-14 12:46:20|7034|7022|7032|7020|7034.5|7022.5|7032|7020|0
1723639590000|2024-08-14 12:46:30|7031.5|7019.5|7034.5|7022.5|7034.5|7022.5|7031.5|7019.5|0
1723639600000|2024-08-14 12:46:40|7037|7025|7036.9|7024.9|7037|7025|7036.9|7024.9|3
1723639610000|2024-08-14 12:46:50|7035.5|7023.5|7036.4|7024.4|7036.4|7024.4|7035.5|7023.5|0
1723639620000|2024-08-14 12:47:00|7043.6|7031.6|7041.1|7029.1|7043.6|7031.6|7041.1|7029.1|1
1723639640000|2024-08-14 12:47:20|7040.6|7028.6|7040.6|7028.6|7040.6|7028.6|7040.6|7028.6|0
1723639650000|2024-08-14 12:47:30|7039.9|7027.9|7030.1|7018.1|7039.9|7027.9|7030.1|7018.1|0
1723639660000|2024-08-14 12:47:40|7035.8|7023.8|7038.1|7026.1|7038.6|7026.6|7035.8|7023.8|4
1723639670000|2024-08-14 12:47:50|7040.1|7028.1|7036.6|7024.6|7041.1|7029.1|7036.6|7024.6|0
1723639680000|2024-08-14 12:48:00|7036.7|7024.7|7041.6|7029.6|7041.6|7029.6|7036.7|7024.7|2
1723639690000|2024-08-14 12:48:10|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|0
1723639700000|2024-08-14 12:48:20|7040.6|7028.6|7036.5|7024.5|7040.6|7028.6|7035|7023|1
1723639710000|2024-08-14 12:48:30|7037.5|7025.5|7035.5|7023.5|7037.5|7025.5|7035.5|7023.5|0
1723639720000|2024-08-14 12:48:40|7035.6|7023.6|7036.5|7024.5|7036.5|7024.5|7035.6|7023.6|0
1723639740000|2024-08-14 12:49:00|7035.5|7023.5|7036.5|7024.5|7036.5|7024.5|7035.5|7023.5|4
1723639760000|2024-08-14 12:49:20|||||||||3
1723639770000|2024-08-14 12:49:30|7036.3|7024.3|7036.3|7024.3|7036.3|7024.3|7036.3|7024.3|3
1723639780000|2024-08-14 12:49:40|7033.4|7021.4|7033.2|7021.2|7033.4|7021.4|7032.3|7020.3|2
1723639790000|2024-08-14 12:49:50|7033.1|7021.1|7033.6|7021.6|7033.6|7021.6|7033.1|7021.1|0
1723639800000|2024-08-14 12:50:00|7034.1|7022.1|7036.6|7024.6|7037.1|7025.1|7034.1|7022.1|6
1723639810000|2024-08-14 12:50:10|7037.1|7025.1|7035.7|7023.7|7037.1|7025.1|7035.7|7023.7|1
1723639820000|2024-08-14 12:50:20|7035.2|7023.2|7033.7|7021.7|7035.2|7023.2|7033.7|7021.7|1
1723639830000|2024-08-14 12:50:30|7034.2|7022.2|7032.3|7020.3|7034.2|7022.2|7032.3|7020.3|4
1723639840000|2024-08-14 12:50:40|7031.9|7019.9|7029.4|7021.4|7031.9|7021.4|7029.4|7019.4|1
1723639850000|2024-08-14 12:50:50|7039.5|7027.5|7041.5|7029.5|7041.5|7029.5|7039.5|7027.5|2
1723639860000|2024-08-14 12:51:00|7039.1|7027.1|7039|7027|7039.1|7027.1|7039|7027|0
1723639870000|2024-08-14 12:51:10|7038.5|7026.5|7038.7|7026.7|7038.7|7026.7|7038.5|7026.5|1
1723639880000|2024-08-14 12:51:20|7039.2|7027.2|7039.2|7027.2|7039.2|7027.2|7039.2|7027.2|0
1723639900000|2024-08-14 12:51:40|7038.7|7026.7|7038.8|7026.8|7039.2|7027.2|7038.7|7026.7|8
1723639910000|2024-08-14 12:51:50|7038.7|7026.7|7038.7|7026.7|7038.7|7026.7|7037.8|7025.8|0
1723639930000|2024-08-14 12:52:10|7038.2|7026.2|7038.3|7026.3|7038.3|7026.3|7038.2|7026.2|0
1723639940000|2024-08-14 12:52:20|7038.2|7026.2|7041.3|7029.3|7041.3|7029.3|7038.2|7026.2|0
1723639980000|2024-08-14 12:53:00|7041.2|7029.2|7037.2|7025.2|7041.2|7029.2|7037.2|7025.2|1
1723639990000|2024-08-14 12:53:10|7037.3|7025.3|7037.3|7025.3|7037.3|7025.3|7037.2|7025.2|0
1723640040000|2024-08-14 12:54:00|7036.8|7024.8|7036.8|7024.8|7036.8|7024.8|7036.8|7024.8|0
1723640050000|2024-08-14 12:54:10|7034.8|7022.8|7034.9|7022.9|7034.9|7022.9|7033.9|7021.9|3
1723640060000|2024-08-14 12:54:20|7034.8|7022.8|7033.5|7021.5|7034.9|7022.9|7033.5|7021.5|0
1723640070000|2024-08-14 12:54:30|7033|7021|7033|7021|7033|7021|7033|7021|0
1723640100000|2024-08-14 12:55:00|7037.7|7025.7|7034.2|7022.2|7037.7|7025.7|7033.5|7021.5|8
1723640110000|2024-08-14 12:55:10|7034.1|7022.1|7033.8|7021.8|7035|7023|7033.7|7021.7|2
1723640120000|2024-08-14 12:55:20|7033.4|7021.4|7043.4|7031.4|7043.9|7031.9|7033.4|7021.4|2
1723640130000|2024-08-14 12:55:30|7043.5|7031.5|7047|7035|7049.1|7040.5|7040.7|7031.5|1
1723640140000|2024-08-14 12:55:40|7047.5|7035.5|7049.4|7037.4|7051.4|7039.4|7047.5|7035.5|5
1723640150000|2024-08-14 12:55:50|7048.4|7036.4|7046.9|7034.9|7048.4|7036.4|7046.9|7034.9|0
1723640170000|2024-08-14 12:56:10|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|1
1723640180000|2024-08-14 12:56:20|7044.2|7032.2|7044.2|7032.2|7044.2|7032.2|7044.2|7032.2|0
1723640190000|2024-08-14 12:56:30|7045.2|7033.2|7045.3|7033.3|7045.3|7033.3|7045.2|7033.2|0
1723640200000|2024-08-14 12:56:40|7045.4|7033.4|7043.9|7031.9|7045.4|7033.4|7043.9|7031.9|0
1723640220000|2024-08-14 12:57:00|7043.4|7031.4|7043.4|7031.4|7043.4|7031.4|7043.4|7031.4|1
1723640240000|2024-08-14 12:57:20|7046.6|7034.6|7046.4|7034.4|7047|7035|7046.4|7034.4|5
1723640250000|2024-08-14 12:57:30|7051.6|7039.6|7051.1|7039.1|7051.6|7039.6|7051.1|7039.1|6
1723640260000|2024-08-14 12:57:40|7051.6|7039.6|7050.6|7038.6|7051.6|7039.6|7050.6|7038.6|0
1723640280000|2024-08-14 12:58:00|7053|7041|7051.3|7039.3|7053|7041|7048.1|7038.8|2
1723640290000|2024-08-14 12:58:10|7051.7|7039.7|7053.4|7041.4|7053.4|7041.4|7051.3|7039.3|6
1723640300000|2024-08-14 12:58:20|7052.9|7040.9|7053.5|7041.5|7053.6|7041.6|7052.9|7040.9|1
1723640320000|2024-08-14 12:58:40|7052.5|7040.5|7052.5|7040.5|7052.5|7040.5|7052.5|7040.5|0
1723640330000|2024-08-14 12:58:50|7052|7040|7052|7040|7052|7040|7052|7040|0
1723640350000|2024-08-14 12:59:10|7052.1|7040.1|7053.6|7041.6|7053.6|7041.6|7052|7040|0
1723640360000|2024-08-14 12:59:20|7053.1|7041.1|7053.1|7041.1|7053.1|7041.1|7053.1|7041.1|0
1723640370000|2024-08-14 12:59:30|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|0
1723640380000|2024-08-14 12:59:40|7049|7037|7049|7037|7051.9|7039.9|7048|7036|7
1723640390000|2024-08-14 12:59:50|7048.9|7036.9|7044|7032|7048.9|7036.9|7044|7032|0
1723640400000|2024-08-14 13:00:00|7043.6|7031.6|7049|7037|7049|7037|7043.6|7031.6|0
1723640440000|2024-08-14 13:00:40|7046|7034|7046|7034|7046|7034|7045|7033|2
1723640450000|2024-08-14 13:00:50|7046.1|7034.1|7047|7035|7048|7036|7046.1|7034.1|0
1723640470000|2024-08-14 13:01:10|7046.9|7034.9|7043.9|7031.9|7046.9|7034.9|7043.9|7031.9|9
1723640480000|2024-08-14 13:01:20|7043.4|7031.4|7042.4|7030.4|7043.4|7031.4|7042.4|7030.4|1
1723640510000|2024-08-14 13:01:50|7042.9|7030.9|7037.1|7025.1|7042.9|7030.9|7037.1|7025.1|2
1723640520000|2024-08-14 13:02:00|7035|7023|7032.6|7020.6|7035|7023|7032.6|7020.6|1
1723640550000|2024-08-14 13:02:30|7032.5|7020.5|7032.6|7020.6|7032.6|7020.6|7032.5|7020.5|0
1723640560000|2024-08-14 13:02:40|7032.7|7020.7|7032.7|7020.7|7032.7|7020.7|7032.7|7020.7|0
1723640570000|2024-08-14 13:02:50|7032.6|7020.6|7029.5|7017.5|7032.6|7022.1|7028.1|7016.4|5
1723640580000|2024-08-14 13:03:00|7029.4|7017.4|7028.9|7016.9|7029.5|7017.5|7028.9|7016.9|0
1723640590000|2024-08-14 13:03:10|7027.9|7015.9|7025.4|7017.4|7027.9|7017.9|7025.4|7014.8|2
1723640600000|2024-08-14 13:03:20|7024.9|7016.9|7025.4|7017.4|7025.4|7017.4|7024.9|7016.9|0
1723640620000|2024-08-14 13:03:40|7024.4|7018.4|7038.8|7026.8|7039.2|7027.2|7024.4|7015.7|5
1723640630000|2024-08-14 13:03:50|7034.8|7022.8|7035.8|7023.8|7036.8|7024.8|7034.8|7022.8|0
1723640640000|2024-08-14 13:04:00|7034.8|7022.8|7031.8|7019.8|7034.8|7022.8|7031.3|7019.3|0
1723640650000|2024-08-14 13:04:10|7038.3|7026.3|7039.3|7027.3|7040.3|7028.3|7037.3|7025.3|0
1723640660000|2024-08-14 13:04:20|7039.4|7027.4|7040.3|7028.3|7040.3|7028.3|7039.4|7027.4|0
1723640680000|2024-08-14 13:04:40|7040.2|7028.2|7038.8|7026.8|7040.2|7028.2|7037.3|7025.3|0
1723640690000|2024-08-14 13:04:50|7038.3|7026.3|7043.3|7031.3|7044.8|7032.8|7038.3|7026.3|0
1723640700000|2024-08-14 13:05:00|7044.3|7032.3|7035.2|7023.2|7044.3|7032.7|7035.2|7023.2|0
1723640710000|2024-08-14 13:05:10|7034.3|7022.3|7036.8|7024.8|7036.8|7024.8|7034.3|7022.3|0
1723640720000|2024-08-14 13:05:20|7036.9|7024.9|7039.7|7031.7|7039.7|7031.7|7036.9|7024.9|0
1723640730000|2024-08-14 13:05:30|7040.2|7032.2|7040.2|7032.2|7040.2|7032.2|7040.2|7032.2|0
1723640740000|2024-08-14 13:05:40|7045.3|7033.3|7044.8|7032.8|7045.3|7033.3|7044.8|7032.8|1
1723640750000|2024-08-14 13:05:50|7044.9|7032.9|7047.3|7035.3|7047.3|7035.3|7044.9|7032.9|0
1723640760000|2024-08-14 13:06:00|7046.8|7034.8|7047.3|7035.3|7047.3|7035.3|7046.8|7034.8|0
1723640780000|2024-08-14 13:06:20|7047.2|7035.2|7053.3|7041.3|7053.3|7041.3|7047.2|7035.2|3
1723640790000|2024-08-14 13:06:30|7052.8|7040.8|7054.8|7042.8|7056.7|7044.7|7050.3|7040.8|9
1723640800000|2024-08-14 13:06:40|7054.7|7042.7|7058.4|7046.4|7058.4|7046.4|7053.9|7041.9|3
1723640810000|2024-08-14 13:06:50|7058.3|7046.3|7058.4|7046.4|7058.4|7046.4|7058.3|7046.3|0
1723640820000|2024-08-14 13:07:00|7067.1|7055.1|7076.2|7064.2|7077.5|7065.5|7067.1|7055.1|10
1723640830000|2024-08-14 13:07:10|7077.2|7065.2|7075.4|7063.4|7077.5|7065.5|7075.4|7063.4|2
1723640840000|2024-08-14 13:07:20|7074.9|7062.9|7073.6|7061.6|7074.9|7062.9|7073.6|7061.6|4
1723640850000|2024-08-14 13:07:30|7073.4|7061.4|7069.2|7057.2|7073.4|7061.4|7069|7057|1
1723640860000|2024-08-14 13:07:40|7069|7057|7066.5|7054.5|7074.2|7062.2|7066.5|7054.5|3
1723640870000|2024-08-14 13:07:50|7066.6|7054.6|7069.5|7057.5|7069.5|7057.5|7066.6|7054.6|0
1723640880000|2024-08-14 13:08:00|7069.6|7057.6|7066.6|7054.6|7071.1|7059.1|7066.6|7054.6|0
1723640890000|2024-08-14 13:08:10|7067.1|7055.1|7061.6|7049.6|7067.1|7055.1|7061.6|7049.6|0
1723640900000|2024-08-14 13:08:20|7061.5|7049.5|7058.1|7046.1|7061.5|7049.5|7058.1|7046.1|0
1723640910000|2024-08-14 13:08:30|7059|7047|7059.5|7047.5|7059.5|7047.5|7059|7047|0
1723640920000|2024-08-14 13:08:40|7063.9|7051.9|7061|7049|7063.9|7051.9|7061|7049|0
1723640930000|2024-08-14 13:08:50|7070.3|7058.3|7072.7|7060.7|7073.1|7061.1|7070.3|7058.3|1
1723640950000|2024-08-14 13:09:10|7069|7057|7066.1|7054.1|7069|7057|7066.1|7054.1|1
1723640960000|2024-08-14 13:09:20|7062.1|7050.1|7062.1|7050.1|7062.1|7050.1|7062.1|7050.1|0
1723640970000|2024-08-14 13:09:30|7062.6|7050.6|7062.1|7050.1|7062.6|7050.6|7062.1|7050.1|0
1723640980000|2024-08-14 13:09:40|7059.6|7047.6|7059.6|7047.6|7059.6|7047.6|7059.6|7047.6|0
1723640990000|2024-08-14 13:09:50|7059.5|7047.5|7055.8|7043.8|7060|7048|7055.8|7043.8|4
1723641000000|2024-08-14 13:10:00|7053.8|7041.8|7061.2|7049.2|7061.2|7049.2|7053.8|7041.8|0
1723641010000|2024-08-14 13:10:10|7061.1|7049.1|7061.1|7049.1|7061.1|7049.1|7059.6|7047.6|0
1723641020000|2024-08-14 13:10:20|7060.6|7048.6|7060.6|7048.6|7060.6|7048.6|7060.6|7048.6|0
1723641030000|2024-08-14 13:10:30|7061.1|7049.1|7061.1|7049.1|7061.1|7049.1|7061.1|7049.1|1
1723641040000|2024-08-14 13:10:40|7060.6|7048.6|7061.1|7049.1|7061.1|7049.1|7060.6|7048.6|0
1723641050000|2024-08-14 13:10:50|7060.6|7048.6|7062.2|7050.2|7062.2|7050.2|7060.6|7048.6|1
1723641060000|2024-08-14 13:11:00|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|0
1723641070000|2024-08-14 13:11:10|7061.4|7049.4|7061.6|7049.6|7061.6|7049.6|7061.4|7049.4|4
1723641080000|2024-08-14 13:11:20|7061.7|7049.7|7062.8|7050.8|7062.8|7050.8|7061.5|7049.5|2
1723641090000|2024-08-14 13:11:30|7061.8|7049.8|7061.8|7049.8|7061.8|7049.8|7061.8|7049.8|0
1723641100000|2024-08-14 13:11:40|7062.8|7050.8|7062.8|7050.8|7063.3|7051.3|7062.8|7050.8|0
1723641110000|2024-08-14 13:11:50|7063.3|7051.3|7063.5|7051.5|7063.5|7051.5|7063.3|7051.3|4
1723641120000|2024-08-14 13:12:00|7061.5|7053.5|7062.7|7050.7|7062.7|7053.5|7060.5|7050|2
1723641130000|2024-08-14 13:12:10|7063.3|7051.3|7061|7053|7063.5|7053|7060.5|7050.5|0
1723641140000|2024-08-14 13:12:20|7063.5|7051.5|7063|7051|7064|7052|7061.5|7049.5|2
1723641150000|2024-08-14 13:12:30|7063.1|7051.1|7062|7050|7063.1|7051.1|7062|7050|0
1723641160000|2024-08-14 13:12:40|7061|7049|7061|7049|7061|7049|7061|7049|0
1723641170000|2024-08-14 13:12:50|7060.5|7048.5|7061|7049|7061|7049|7060.5|7048.5|0
1723641180000|2024-08-14 13:13:00|7061.5|7049.5|7061.5|7049.5|7061.5|7049.5|7061.5|7049.5|0
1723641210000|2024-08-14 13:13:30|||||||||3
1723641220000|2024-08-14 13:13:40|7061|7049|7061|7049|7061|7049|7061|7049|0
1723641240000|2024-08-14 13:14:00|||||||||1
1723641250000|2024-08-14 13:14:10|7062.5|7050.5|7065.5|7053.5|7065.5|7053.5|7062.5|7050.5|0
1723641270000|2024-08-14 13:14:30|7059.4|7047.4|7058.4|7046.4|7059.4|7047.4|7057.5|7045.5|5
1723641280000|2024-08-14 13:14:40|7058.5|7046.5|7058.9|7046.9|7061|7049|7058.5|7046.5|7
1723641290000|2024-08-14 13:14:50|7060.8|7048.8|7061.6|7049.6|7061.6|7049.6|7060.8|7048.8|2
1723641300000|2024-08-14 13:15:00|7060.1|7048.1|7055.9|7043.9|7060.1|7048.1|7052.4|7040.4|5
1723641310000|2024-08-14 13:15:10|7055|7043|7054.9|7042.9|7058.2|7046.2|7054.9|7042.9|2
1723641320000|2024-08-14 13:15:20|7054.4|7042.4|7057.7|7045.7|7058.2|7046.2|7054.4|7042.4|3
1723641330000|2024-08-14 13:15:30|7057.8|7045.8|7057.7|7045.7|7057.8|7045.8|7057.7|7045.7|1
1723641340000|2024-08-14 13:15:40|7057.8|7045.8|7057.7|7045.7|7057.8|7045.8|7057.3|7045.3|3
1723641350000|2024-08-14 13:15:50|7057.4|7045.4|7057.1|7045.1|7057.4|7045.4|7056.9|7044.9|1
1723641360000|2024-08-14 13:16:00|7056.8|7044.8|7058.1|7046.1|7058.1|7046.1|7056.8|7044.8|7
1723641370000|2024-08-14 13:16:10|7058.2|7046.2|7057.9|7045.9|7058.2|7046.2|7057.9|7045.9|1
1723641380000|2024-08-14 13:16:20|||||||||2
1723641390000|2024-08-14 13:16:30|7058|7046|7058|7046|7058|7046|7057.9|7045.9|0
1723641410000|2024-08-14 13:16:50|7051|7039|7050.5|7038.5|7053|7041|7050.5|7038.5|0
1723641420000|2024-08-14 13:17:00|7050.4|7038.4|7052.5|7040.5|7052.5|7040.5|7048.6|7036.6|1
1723641430000|2024-08-14 13:17:10|7051.7|7039.7|7051.8|7039.8|7053.1|7041.1|7051.7|7039.7|0
1723641440000|2024-08-14 13:17:20|7051.9|7039.9|7052.9|7040.9|7052.9|7040.9|7051.9|7039.9|3
1723641450000|2024-08-14 13:17:30|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|0
1723641460000|2024-08-14 13:17:40|7051|7039|7051|7039|7051|7039|7051|7039|1
1723641480000|2024-08-14 13:18:00|7052.4|7040.4|7051.1|7039.1|7052.4|7040.4|7050.9|7038.9|4
1723641490000|2024-08-14 13:18:10|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|0
1723641500000|2024-08-14 13:18:20|7050.4|7038.4|7049.9|7037.9|7050.4|7038.4|7049.9|7037.9|0
1723641520000|2024-08-14 13:18:40|7049.8|7037.8|7049.3|7037.3|7049.8|7037.8|7049.3|7037.3|2
1723641530000|2024-08-14 13:18:50|7048.8|7036.8|7042.7|7030.7|7048.8|7036.8|7042.2|7030.2|0
1723641540000|2024-08-14 13:19:00|7044.1|7032.1|7044.9|7032.9|7046.1|7034.1|7044.1|7032.1|1
1723641550000|2024-08-14 13:19:10|7045.9|7033.9|7045.9|7033.9|7045.9|7033.9|7045.9|7033.9|1
1723641560000|2024-08-14 13:19:20|7044.9|7032.9|7043.2|7031.2|7045.9|7033.9|7043.2|7031.2|0
1723641570000|2024-08-14 13:19:30|7044.2|7032.2|7042.8|7030.8|7044.2|7032.2|7042.7|7030.7|3
1723641580000|2024-08-14 13:19:40|7044.1|7032.1|7040|7028|7044.1|7032.1|7040|7028|0
1723641590000|2024-08-14 13:19:50|7039.5|7027.5|7038.3|7026.3|7040.7|7028.7|7038.2|7026.2|6
1723641600000|2024-08-14 13:20:00|7038.1|7026.1|7028.8|7016.8|7038.3|7026.3|7028.8|7016.8|1
1723641610000|2024-08-14 13:20:10|7028.7|7016.7|7026.8|7014.8|7028.7|7016.7|7026.8|7014.8|0
1723641620000|2024-08-14 13:20:20|7026.3|7014.3|7016.6|7004.6|7026.3|7014.3|7016.6|7004.6|0
1723641630000|2024-08-14 13:20:30|7017.6|7005.6|7017.6|7005.6|7017.6|7005.6|7017.6|7005.6|0
1723641640000|2024-08-14 13:20:40|7017.5|7005.5|7018.9|7006.9|7018.9|7006.9|7017.5|7005.5|0
1723641650000|2024-08-14 13:20:50|7010.2|6998.2|7010.6|6998.6|7011|6999|7006.3|6994.3|14
1723641660000|2024-08-14 13:21:00|7011.6|6999.6|7014.5|7002.5|7015.5|7003.5|7011.2|6999.2|0
1723641670000|2024-08-14 13:21:10|7015|7003|7014.1|7002.1|7015.5|7003.5|7011.1|6999.1|0
1723641690000|2024-08-14 13:21:30|7014|7002|7014.1|7002.1|7014.1|7002.1|7014|7002|0
1723641710000|2024-08-14 13:21:50|7014.6|7002.6|7014.1|7002.1|7014.6|7002.6|7014.1|7002.1|0
1723641740000|2024-08-14 13:22:20|7013.7|7001.7|7015.1|7003.1|7015.1|7003.1|7013.7|7001.7|0
1723641770000|2024-08-14 13:22:50|7014.1|7002.1|7014.1|7002.1|7014.1|7002.1|7014.1|7002.1|0
1723641780000|2024-08-14 13:23:00|7012.6|7000.6|7012.5|7000.5|7012.6|7000.6|7012.5|7000.5|3
1723641790000|2024-08-14 13:23:10|7014.4|7002.4|7014.9|7002.9|7014.9|7002.9|7014|7002|1
1723641800000|2024-08-14 13:23:20|7015.4|7003.4|7015.4|7003.4|7015.4|7003.4|7015.4|7003.4|0
1723641810000|2024-08-14 13:23:30|7016.9|7004.9|7016.9|7004.9|7016.9|7004.9|7016.9|7004.9|0
1723641820000|2024-08-14 13:23:40|7011.4|6999.4|7013.4|7001.4|7013.4|7001.4|7010.5|6998.5|0
1723641830000|2024-08-14 13:23:50|7012.9|7000.9|7012.5|7000.5|7012.9|7000.9|7012.4|7000.4|3
1723641840000|2024-08-14 13:24:00|7012.3|7000.3|7003.6|6991.6|7012.3|7000.3|7003.5|6991.5|0
1723641850000|2024-08-14 13:24:10|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|0
1723641870000|2024-08-14 13:24:30|7003|6991|7003.1|6991.1|7003.1|6991.1|7003|6991|0
1723641880000|2024-08-14 13:24:40|7003.5|6991.5|7003.5|6991.5|7003.6|6991.6|7003.5|6991.5|0
1723641890000|2024-08-14 13:24:50|7003.6|6991.6|7005.6|6993.6|7005.6|6993.6|7003.6|6991.6|4
1723641900000|2024-08-14 13:25:00|7005.5|6993.5|7005.6|6993.6|7005.6|6993.6|7004.5|6992.5|0
1723641910000|2024-08-14 13:25:10|7005.7|6993.7|7005.7|6993.7|7005.7|6993.7|7005.6|6993.6|2
1723641920000|2024-08-14 13:25:20|7005.6|6993.6|7005.6|6993.6|7005.7|6993.7|7005.6|6993.6|5
1723641940000|2024-08-14 13:25:40|7005.7|6993.7|7006.6|6994.6|7006.6|6994.6|7005.7|6993.7|0
1723641950000|2024-08-14 13:25:50|7007.2|6995.2|7007.6|6995.6|7007.6|6995.6|7007.1|6995.1|0
1723641960000|2024-08-14 13:26:00|7008.6|6996.6|7009.1|6997.1|7009.1|7001.1|7008.6|6996.6|0
1723641970000|2024-08-14 13:26:10|7008.1|7002.1|7019.1|7007.1|7019.1|7007.1|7008.1|7000.8|0
1723641980000|2024-08-14 13:26:20|7018.1|7006.1|7017.6|7005.6|7019.1|7007.1|7013.8|7001.8|0
1723641990000|2024-08-14 13:26:30|7017.2|7005.2|7017.2|7005.2|7017.2|7005.2|7015.6|7003.6|0
1723642000000|2024-08-14 13:26:40|7018.6|7006.6|7001.4|6989.4|7018.6|7006.6|7001.3|6989.3|3
1723642010000|2024-08-14 13:26:50|7001.3|6989.3|7004.8|6992.8|7004.8|6992.8|6998.4|6986.4|1
1723642020000|2024-08-14 13:27:00|7000.2|6988.2|7005.2|6993.2|7006.9|6994.9|7000.2|6988.2|3
1723642030000|2024-08-14 13:27:10|7005.3|6993.3|7007.3|6995.3|7009.3|6997.3|7005.3|6993.3|0
1723642050000|2024-08-14 13:27:30|7007.4|6995.4|7006.4|6994.4|7007.4|6995.4|7006.4|6994.4|0
1723642060000|2024-08-14 13:27:40|7006.9|6994.9|6999.4|6987.4|7006.9|6994.9|6999.4|6987.4|1
1723642070000|2024-08-14 13:27:50|6999.2|6987.2|6988.8|6976.8|6999.3|6987.3|6988.8|6976.8|5
1723642080000|2024-08-14 13:28:00|6989.3|6977.3|6994.3|6982.3|6994.3|6982.3|6989.3|6977.3|0
1723642090000|2024-08-14 13:28:10|6994.8|6982.8|6994.8|6982.8|6994.8|6982.8|6994.8|6982.8|0
1723642100000|2024-08-14 13:28:20|6994.3|6982.3|6993.3|6981.3|6994.4|6982.4|6990.9|6978.9|1
1723642110000|2024-08-14 13:28:30|6993.4|6981.4|6989.2|6977.2|6993.4|6981.4|6989.2|6977.2|2
1723642120000|2024-08-14 13:28:40|6988.2|6976.2|6987.7|6975.7|6988.2|6976.2|6987.7|6975.7|0
1723642130000|2024-08-14 13:28:50|6987.4|6975.4|6982.9|6970.9|6987.4|6975.4|6981.4|6969.4|2
1723642140000|2024-08-14 13:29:00|6982.4|6970.4|6982.2|6970.2|6982.4|6970.4|6982.2|6970.2|4
1723642150000|2024-08-14 13:29:10|6982.7|6970.7|6981.6|6969.6|6982.7|6970.7|6981.6|6969.6|3
1723642160000|2024-08-14 13:29:20|6980.2|6968.2|6978.2|6966.2|6980.2|6968.2|6978.2|6966.2|0
1723642180000|2024-08-14 13:29:40|6976.7|6964.7|6976.7|6964.7|6976.7|6964.7|6976.7|6964.7|0
1723642190000|2024-08-14 13:29:50|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|1
1723642200000|2024-08-14 13:30:00|6975.7|6963.7|6975.9|6963.9|6976.5|6969.6|6973.7|6963.7|5
1723642210000|2024-08-14 13:30:10|6973.7|6961.7|6970.6|6958.6|6973.7|6961.7|6961.4|6949.4|5
1723642220000|2024-08-14 13:30:20|6971.1|6959.1|6972.2|6960.2|6973.5|6961.5|6970.5|6958.5|0
1723642230000|2024-08-14 13:30:30|6972.1|6960.1|6978.6|6966.6|6978.6|6966.6|6972.1|6960.1|1
1723642240000|2024-08-14 13:30:40|6976.2|6964.2|6973.7|6961.7|6979.2|6967.2|6973.7|6961.7|1
1723642250000|2024-08-14 13:30:50|6974.5|6962.5|6967.5|6955.5|6974.5|6962.5|6962|6950|2
1723642260000|2024-08-14 13:31:00|6969|6957|6971.7|6959.7|6971.7|6959.7|6969|6957|0
1723642270000|2024-08-14 13:31:10|6972.7|6960.7|6976.8|6964.8|6976.8|6964.8|6972.7|6960.7|3
1723642280000|2024-08-14 13:31:20|6976.9|6964.9|6989.5|6977.5|6989.5|6977.5|6976.9|6964.9|1
1723642290000|2024-08-14 13:31:30|6967.7|6955.7|6972.5|6960.5|6972.5|6960.5|6963.8|6951.8|1
1723642300000|2024-08-14 13:31:40|6974|6962|6974.1|6962.1|6974.1|6962.1|6974|6962|0
1723642310000|2024-08-14 13:31:50|6973.6|6961.6|6973.6|6961.6|6974.1|6962.1|6973.1|6961.1|0
1723642320000|2024-08-14 13:32:00|6973.5|6961.5|6974.5|6962.5|6974.5|6962.5|6973.5|6961.5|0
1723642330000|2024-08-14 13:32:10|6974.4|6962.4|6974.3|6962.3|6980.4|6968.4|6972.8|6960.8|1
1723642340000|2024-08-14 13:32:20|6980.8|6968.8|6986.9|6974.9|6987.4|6975.4|6980.8|6968.8|1
1723642350000|2024-08-14 13:32:30|6987.4|6975.4|6987.4|6975.4|6987.4|6975.4|6987.4|6975.4|0
1723642360000|2024-08-14 13:32:40|6986.4|6974.4|6986.4|6974.4|6986.4|6974.4|6986.4|6974.4|2
1723642370000|2024-08-14 13:32:50|6988.3|6976.3|6983|6971|6988.3|6976.3|6982.9|6970.9|6
1723642380000|2024-08-14 13:33:00|6982.8|6970.8|6982.8|6970.8|6982.8|6970.8|6982.8|6970.8|2
1723642390000|2024-08-14 13:33:10|6982.9|6970.9|6981.9|6969.9|6982.9|6970.9|6981.9|6969.9|0
1723642400000|2024-08-14 13:33:20|6982|6970|6982|6970|6982|6970|6982|6970|0
1723642420000|2024-08-14 13:33:40|6981.5|6969.5|6981.5|6969.5|6981.5|6969.5|6981.5|6969.5|0
1723642430000|2024-08-14 13:33:50|6982|6970|6981.5|6969.5|6982|6970|6981.5|6969.5|0
1723642440000|2024-08-14 13:34:00|6981.4|6969.4|6981.5|6969.5|6981.5|6969.5|6981.4|6969.4|0
1723642450000|2024-08-14 13:34:10|6982.5|6970.5|6991.9|6979.9|6991.9|6979.9|6982.5|6970.5|0
1723642460000|2024-08-14 13:34:20|7013.4|7001.4|7005.9|6993.9|7013.9|7001.9|7005.9|6993.9|1
1723642470000|2024-08-14 13:34:30|7006.9|6994.9|7002|6990|7006.9|6994.9|7002|6990|0
1723642480000|2024-08-14 13:34:40|7002.1|6990.1|7001|6989|7002.1|6990.1|7001|6989|0
1723642490000|2024-08-14 13:34:50|6999.9|6987.9|6998.5|6986.5|6999.9|6987.9|6997.5|6985.5|3
1723642500000|2024-08-14 13:35:00|6999.5|6987.5|6977.9|6965.9|6999.5|6987.5|6977.9|6965.9|3
1723642510000|2024-08-14 13:35:10|6983.4|6971.4|6982.4|6970.4|6988.4|6976.4|6982.4|6970.4|0
1723642520000|2024-08-14 13:35:20|6981.9|6969.9|6983.1|6971.1|6984.9|6972.9|6981.1|6969.1|4
1723642530000|2024-08-14 13:35:30|6983.5|6971.5|6982.7|6970.7|6983.5|6971.5|6981.1|6969.1|0
1723642540000|2024-08-14 13:35:40|6982.8|6970.8|6983.2|6971.2|6985.2|6973.2|6982.8|6970.8|0
1723642560000|2024-08-14 13:36:00|6983.7|6971.7|6983.6|6971.6|6983.7|6971.7|6983.2|6971.2|2
1723642570000|2024-08-14 13:36:10|6983.7|6971.7|6985.2|6973.2|6985.2|6973.2|6983.7|6971.7|0
1723642580000|2024-08-14 13:36:20|6985.7|6973.7|6983|6971|6986|6974|6983|6971|3
1723642590000|2024-08-14 13:36:30|6982.5|6970.5|6982.1|6970.1|6982.5|6970.5|6981.1|6969.1|0
1723642610000|2024-08-14 13:36:50|6984.1|6972.1|6993.6|6981.6|6993.6|6981.6|6984.1|6972.1|0
1723642620000|2024-08-14 13:37:00|6993.7|6981.7|6995.2|6983.2|6998.1|6986.1|6993.7|6981.7|0
1723642630000|2024-08-14 13:37:10|6992.7|6980.7|6997.7|6985.7|6997.7|6985.7|6992.7|6980.7|2
1723642640000|2024-08-14 13:37:20|6997.5|6985.5|6994.7|6982.7|6997.5|6985.5|6992.7|6980.7|0
1723642650000|2024-08-14 13:37:30|6995.7|6983.7|6994|6982|6996.2|6984.2|6994|6982|0
1723642660000|2024-08-14 13:37:40|6990.7|6978.7|6991.7|6979.7|6991.7|6979.7|6990.7|6978.7|0
1723642670000|2024-08-14 13:37:50|6991.8|6979.8|6992.7|6980.7|6995.7|6983.7|6991.8|6979.8|0
1723642680000|2024-08-14 13:38:00|6993.2|6981.2|6988.2|6976.2|6993.7|6981.7|6986.7|6974.7|0
1723642690000|2024-08-14 13:38:10|6988.7|6976.7|6990|6978|6990|6978|6988.1|6976.1|3
1723642700000|2024-08-14 13:38:20|6989.5|6977.5|6988.3|6976.3|6989.5|6977.5|6987.3|6975.3|2
1723642710000|2024-08-14 13:38:30|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|0
1723642720000|2024-08-14 13:38:40|||||||||2
1723642730000|2024-08-14 13:38:50|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|0
1723642780000|2024-08-14 13:39:40|6989.8|6977.8|6991.4|6979.4|6991.4|6979.4|6989.8|6977.8|2
1723642790000|2024-08-14 13:39:50|6995.4|6983.4|6995.4|6983.4|6996.9|6984.9|6995.4|6983.4|1
1723642800000|2024-08-14 13:40:00|6993.7|6981.7|6995.2|6983.2|6995.7|6983.7|6993.7|6981.7|7
1723642810000|2024-08-14 13:40:10|6995.1|6983.1|6996.6|6984.6|6997.7|6985.7|6995.1|6983.1|1
1723642820000|2024-08-14 13:40:20|6995.6|6983.6|7001.6|6989.6|7001.6|6989.6|6995.6|6983.6|0
1723642830000|2024-08-14 13:40:30|7000.1|6988.1|7025.5|7013.5|7025.7|7013.7|7000.1|6988.1|4
1723642840000|2024-08-14 13:40:40|7025.6|7013.6|7027.9|7015.9|7033|7021|7025.6|7013.6|3
1723642850000|2024-08-14 13:40:50|7028|7016|7025.4|7013.4|7039.5|7027.5|7025.4|7013.4|1
1723642860000|2024-08-14 13:41:00|7025.5|7013.5|7026.9|7014.9|7026.9|7014.9|7025.5|7013.5|0
1723642870000|2024-08-14 13:41:10|7027.4|7015.4|7028.2|7016.2|7030.9|7018.9|7025.9|7013.9|5
1723642880000|2024-08-14 13:41:20|7026.7|7014.7|7034.8|7022.8|7034.8|7022.8|7026.7|7014.7|0
1723642890000|2024-08-14 13:41:30|7034.7|7022.7|7028.3|7016.3|7034.7|7022.7|7025.8|7013.8|0
1723642900000|2024-08-14 13:41:40|7028.8|7016.8|7030.3|7018.3|7030.8|7018.8|7028.8|7016.8|0
1723642910000|2024-08-14 13:41:50|7029.4|7017.4|7034.8|7022.8|7035.3|7023.3|7029.4|7017.4|0
1723642920000|2024-08-14 13:42:00|7035.3|7023.3|7029.2|7017.2|7039.3|7027.3|7029.2|7017.2|0
1723642930000|2024-08-14 13:42:10|7029.8|7017.8|7025.7|7013.7|7033.7|7021.7|7025.7|7013.7|0
1723642940000|2024-08-14 13:42:20|7026.2|7014.2|7026.2|7014.2|7026.7|7014.7|7026.2|7014.2|3
1723642950000|2024-08-14 13:42:30|7027.7|7015.7|7026.5|7014.5|7028.5|7016.5|7026.5|7014.5|0
1723642960000|2024-08-14 13:42:40|7026.7|7014.7|7024.7|7012.7|7026.8|7014.8|7024.7|7012.7|1
1723642970000|2024-08-14 13:42:50|7024.8|7012.8|7012.8|7000.8|7025.8|7013.8|7012.8|7000.8|0
1723642980000|2024-08-14 13:43:00|7012.9|7000.9|7012.8|7000.8|7013.8|7001.8|7012.8|7000.8|0
1723642990000|2024-08-14 13:43:10|7011.8|6999.8|7011.8|6999.8|7011.8|6999.8|7011.8|6999.8|0
1723643000000|2024-08-14 13:43:20|7010.8|6998.8|7008.8|6996.8|7010.8|6998.8|7007.3|6995.3|0
1723643010000|2024-08-14 13:43:30|7009.3|6997.3|7008.3|6996.3|7009.3|6997.3|7007.8|6995.8|0
1723643020000|2024-08-14 13:43:40|7007.8|6995.8|7007.7|6995.7|7008.3|6996.3|7007.7|6995.7|0
1723643030000|2024-08-14 13:43:50|7008.7|6996.7|7008.7|6996.7|7008.7|6996.7|7008.7|6996.7|0
1723643040000|2024-08-14 13:44:00|7009.2|6997.2|7009.6|6997.6|7009.6|6997.6|7009.2|6997.2|0
1723643050000|2024-08-14 13:44:10|7009.2|6997.2|7009.2|6997.2|7009.2|6997.2|7009.2|6997.2|0
1723643080000|2024-08-14 13:44:40|||||||||2
1723643100000|2024-08-14 13:45:00|7009|6997|6997.3|6985.3|7009|6997|6997.3|6985.3|3
1723643110000|2024-08-14 13:45:10|6996.3|6984.3|6991.8|6979.8|6996.3|6984.3|6988.8|6976.8|0
1723643120000|2024-08-14 13:45:20|6992.3|6980.3|6990.8|6978.8|6992.3|6980.3|6988.3|6976.3|0
1723643130000|2024-08-14 13:45:30|6990.7|6978.7|6989.8|6977.8|6990.8|6978.8|6989.8|6977.8|0
1723643140000|2024-08-14 13:45:40|6990.3|6978.3|7004.4|6992.4|7007.3|6995.3|6990.3|6978.3|1
1723643150000|2024-08-14 13:45:50|7001.6|6989.6|7003.5|6991.5|7003.5|6991.5|7001.6|6989.6|0
1723643160000|2024-08-14 13:46:00|7003|6991|7001.1|6989.1|7003|6991|6999.1|6987.1|2
1723643170000|2024-08-14 13:46:10|7001|6989|6993.6|6981.6|7002|6990|6986.5|6974.5|5
1723643190000|2024-08-14 13:46:30|6992.6|6980.6|6993.7|6981.7|6993.7|6981.7|6992.6|6980.6|0
1723643200000|2024-08-14 13:46:40|6999.1|6987.1|6999.1|6987.1|7000|6988|6999.1|6987.1|3
1723643210000|2024-08-14 13:46:50|7000.1|6988.1|6995.6|6983.6|7001.1|6989.1|6995.6|6983.6|0
1723643220000|2024-08-14 13:47:00|6997.6|6985.6|6997.6|6985.6|6997.6|6985.6|6997.6|6985.6|0
1723643230000|2024-08-14 13:47:10|6998.5|6986.5|6996|6984|6998.5|6986.5|6996|6984|0
1723643240000|2024-08-14 13:47:20|6996.1|6984.1|6996|6984|6996.5|6984.5|6996|6984|0
1723643250000|2024-08-14 13:47:30|6996.5|6984.5|6998|6986|6998.5|6986.5|6996.5|6984.5|0
1723643260000|2024-08-14 13:47:40|6998.5|6986.5|6998.3|6986.3|6998.5|6986.5|6996.8|6984.8|3
1723643270000|2024-08-14 13:47:50|6996.3|6984.3|6996.3|6984.3|6996.8|6984.8|6995.8|6983.8|0
1723643280000|2024-08-14 13:48:00|6996.8|6984.8|6997.1|6985.1|6997.1|6985.1|6996.1|6984.1|1
1723643290000|2024-08-14 13:48:10|6997.2|6985.2|7002.4|6990.4|7002.4|6990.4|6993.8|6983.8|8
1723643300000|2024-08-14 13:48:20|7002.3|6990.3|7002.5|6990.5|7005.4|6993.4|7002.3|6990.3|0
1723643310000|2024-08-14 13:48:30|7003.4|6991.4|7003.7|6991.7|7003.7|6991.7|7003.4|6991.4|0
1723643320000|2024-08-14 13:48:40|7005.6|6993.6|7007.5|6995.5|7007.5|6995.5|7005.6|6993.6|0
1723643330000|2024-08-14 13:48:50|7012.8|7000.8|7013.3|7001.3|7013.3|7001.3|7012.8|7000.8|0
1723643340000|2024-08-14 13:49:00|7014.8|7006.8|7021.1|7009.1|7021.2|7009.2|7014.3|7006.8|1
1723643350000|2024-08-14 13:49:10|7019.6|7007.6|7016.1|7004.1|7019.6|7007.6|7006.2|6994.2|1
1723643360000|2024-08-14 13:49:20|7016|7004|7018.9|7006.9|7019.1|7007.1|7013.6|7001.6|0
1723643370000|2024-08-14 13:49:30|7018.4|7006.4|7014.7|7002.7|7018.4|7006.4|7013.7|7001.7|3
1723643380000|2024-08-14 13:49:40|7014.2|7002.2|7011|6999|7014.2|7002.2|7011|6999|0
1723643390000|2024-08-14 13:49:50|7010.6|6998.6|7010.5|6998.5|7012.5|7000.5|7009.5|6997.5|0
1723643400000|2024-08-14 13:50:00|7009.6|6997.6|7018.4|7006.4|7018.4|7006.4|7009.6|6997.6|5
1723643410000|2024-08-14 13:50:10|7018.9|7006.9|7020.8|7008.8|7022.4|7010.4|7018.9|7006.9|0
1723643420000|2024-08-14 13:50:20|7020.7|7008.7|7021.3|7009.3|7021.3|7009.3|7020.3|7008.3|0
1723643430000|2024-08-14 13:50:30|7021.4|7009.4|7023.4|7011.4|7024.4|7012.4|7021.4|7009.4|0
1723643440000|2024-08-14 13:50:40|7024.9|7012.9|7024.7|7012.7|7024.9|7012.9|7023.2|7011.2|1
1723643450000|2024-08-14 13:50:50|7025.2|7013.2|7025.2|7013.2|7025.2|7013.2|7025.2|7013.2|0
1723643460000|2024-08-14 13:51:00|7024.2|7012.2|7027.4|7015.4|7027.4|7015.4|7024.2|7012.2|0
1723643480000|2024-08-14 13:51:20|7029.2|7017.2|7037.9|7025.9|7042.9|7030.9|7029.2|7017.2|0
1723643490000|2024-08-14 13:51:30|7038.9|7026.9|7038.1|7026.1|7038.9|7026.9|7037.9|7025.9|0
1723643500000|2024-08-14 13:51:40|7038.2|7026.2|7038.1|7026.1|7038.6|7026.6|7038.1|7026.1|0
1723643510000|2024-08-14 13:51:50|7029.2|7017.2|7033.6|7021.6|7036|7024|7025.7|7013.7|1
1723643520000|2024-08-14 13:52:00|7033.5|7021.5|7036.1|7024.1|7036.1|7024.1|7031.1|7019.1|2
1723643540000|2024-08-14 13:52:20|7036.2|7024.2|7039.6|7027.6|7039.6|7027.6|7036.2|7024.2|0
1723643550000|2024-08-14 13:52:30|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|3
1723643560000|2024-08-14 13:52:40|7040.6|7028.6|7040.6|7028.6|7040.6|7028.6|7040.6|7028.6|0
1723643570000|2024-08-14 13:52:50|7040.4|7028.4|7042.8|7030.8|7042.8|7030.8|7040.4|7028.4|4
1723643580000|2024-08-14 13:53:00|7042.7|7030.7|7043|7031|7043|7031|7042.7|7030.7|3
1723643600000|2024-08-14 13:53:20|7042|7030|7042.1|7030.1|7042.1|7030.1|7042|7030|0
1723643650000|2024-08-14 13:54:10|7040.8|7028.8|7035.8|7023.8|7040.8|7028.8|7034.8|7022.8|1
1723643660000|2024-08-14 13:54:20|7035.9|7023.9|7035.8|7023.8|7035.9|7023.9|7035.8|7023.8|0
1723643680000|2024-08-14 13:54:40|7037.3|7025.3|7036.8|7024.8|7037.3|7025.3|7036.8|7024.8|0
1723643690000|2024-08-14 13:54:50|7037.3|7025.3|7030.8|7018.8|7037.3|7025.3|7029.3|7017.3|4
1723643700000|2024-08-14 13:55:00|7030.3|7018.3|7030.4|7018.4|7031.8|7019.8|7028.8|7016.8|3
1723643710000|2024-08-14 13:55:10|7032.3|7020.3|7036.8|7024.8|7036.9|7024.9|7031.3|7019.3|1
1723643720000|2024-08-14 13:55:20|7036.9|7024.9|7037.4|7025.4|7037.4|7025.4|7036.9|7024.9|0
1723643730000|2024-08-14 13:55:30|7037.3|7025.3|7037.3|7025.3|7037.3|7025.3|7037.3|7025.3|0
1723643750000|2024-08-14 13:55:50|7037.4|7025.4|7037.4|7025.4|7037.4|7025.4|7037.4|7025.4|0
1723643760000|2024-08-14 13:56:00|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|2
1723643770000|2024-08-14 13:56:10|7037.7|7025.7|7037.6|7025.6|7037.7|7025.7|7037.6|7025.6|0
1723643780000|2024-08-14 13:56:20|7037.7|7025.7|7038.7|7026.7|7038.7|7026.7|7037.7|7025.7|0
1723643790000|2024-08-14 13:56:30|7039.2|7027.2|7038.7|7026.7|7039.2|7027.2|7038.7|7026.7|0
1723643800000|2024-08-14 13:56:40|7039|7027|7040.7|7028.7|7041.2|7029.2|7039|7027|0
1723643810000|2024-08-14 13:56:50|7039.7|7027.7|7041.9|7029.9|7041.9|7029.9|7039.7|7027.7|2
1723643820000|2024-08-14 13:57:00|7042.4|7030.4|7042.4|7030.4|7042.4|7030.4|7042.4|7030.4|0
1723643850000|2024-08-14 13:57:30|||||||||1
1723643860000|2024-08-14 13:57:40|7042.2|7030.2|7042.2|7030.2|7042.2|7030.2|7042.2|7030.2|4
1723643870000|2024-08-14 13:57:50|7042.3|7030.3|7044.7|7032.7|7044.7|7032.7|7042.3|7030.3|1
1723643880000|2024-08-14 13:58:00|7044.8|7032.8|7047.3|7035.3|7051.2|7039.2|7044.8|7032.8|0
1723643890000|2024-08-14 13:58:10|7047.2|7035.2|7047.2|7035.2|7047.2|7035.2|7047.2|7035.2|2
1723643900000|2024-08-14 13:58:20|7047.3|7035.3|7047.3|7035.3|7047.4|7035.4|7047.2|7035.2|2
1723643910000|2024-08-14 13:58:30|7047.2|7035.2|7046.3|7034.3|7047.3|7035.3|7041.9|7029.9|0
1723643920000|2024-08-14 13:58:40|7045.2|7033.2|7040.4|7028.4|7045.2|7033.2|7040.4|7028.4|1
1723643930000|2024-08-14 13:58:50|7045.3|7033.3|7046.3|7034.3|7046.8|7034.8|7045.3|7033.3|0
1723643940000|2024-08-14 13:59:00|7047.8|7035.8|7047.8|7035.8|7047.8|7035.8|7047.8|7035.8|0
1723643950000|2024-08-14 13:59:10|||||||||1
1723643960000|2024-08-14 13:59:20|7045.2|7037.2|7047.7|7035.7|7047.8|7037.2|7045.2|7035.7|5
1723643970000|2024-08-14 13:59:30|7045|7033|7044.9|7032.9|7045|7033|7044.6|7032.6|2
1723643980000|2024-08-14 13:59:40|7045|7033|7044.6|7032.6|7045.1|7033.1|7044.1|7032.1|0
1723643990000|2024-08-14 13:59:50|7046|7034|7046.2|7034.2|7046.2|7034.2|7045.5|7033.5|1
1723644000000|2024-08-14 14:00:00|7046.3|7034.3|7050.8|7038.8|7050.8|7038.8|7046.3|7034.3|0
1723644010000|2024-08-14 14:00:10|7051.3|7039.3|7052.2|7040.2|7055.7|7043.7|7051.3|7039.3|0
1723644060000|2024-08-14 14:01:00|7052.8|7040.8|7052.8|7040.8|7052.8|7040.8|7052.8|7040.8|0
1723644070000|2024-08-14 14:01:10|7053.3|7041.3|7053.3|7041.3|7053.3|7041.3|7053.3|7041.3|0
1723644080000|2024-08-14 14:01:20|7054.4|7042.4|7054.4|7042.4|7054.4|7042.4|7054.4|7042.4|1
1723644090000|2024-08-14 14:01:30|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|0
1723644100000|2024-08-14 14:01:40|7055|7043|7061|7049|7061.1|7049.1|7055|7043|0
1723644110000|2024-08-14 14:01:50|7061.1|7049.1|7062|7050|7062|7050|7061|7049|0
1723644120000|2024-08-14 14:02:00|7062.1|7050.1|7069.1|7057.1|7069.6|7057.6|7062.1|7050.1|0
1723644130000|2024-08-14 14:02:10|7069.6|7057.6|7072.2|7060.2|7072.2|7060.2|7069.6|7057.6|0
1723644140000|2024-08-14 14:02:20|7074.1|7062.1|7090.7|7078.7|7090.7|7078.7|7074.1|7062.1|8
1723644150000|2024-08-14 14:02:30|7090.2|7078.2|7091.9|7079.9|7091.9|7079.9|7090.2|7078.2|1
1723644160000|2024-08-14 14:02:40|7092.5|7080.5|7092.6|7080.6|7093.1|7081.1|7091.6|7079.6|4
1723644170000|2024-08-14 14:02:50|7092.7|7080.7|7096.9|7084.9|7096.9|7084.9|7092.6|7080.7|1
1723644180000|2024-08-14 14:03:00|7097.4|7085.4|7099.8|7087.8|7099.8|7087.8|7097.4|7085.4|0
1723644190000|2024-08-14 14:03:10|7098.9|7086.9|7100.8|7088.8|7100.8|7088.8|7098.9|7086.9|1
1723644200000|2024-08-14 14:03:20|7100.9|7088.9|7100.8|7088.8|7100.9|7088.9|7100.8|7088.8|1
1723644210000|2024-08-14 14:03:30|7095.5|7083.5|7096.6|7084.6|7096.6|7084.6|7091.5|7079.5|13
1723644220000|2024-08-14 14:03:40|7099.5|7087.5|7102.9|7090.9|7104.4|7092.4|7099.5|7087.5|3
1723644230000|2024-08-14 14:03:50|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|1
1723644240000|2024-08-14 14:04:00|7103.8|7091.8|7106.8|7094.8|7107.2|7095.2|7103.8|7091.8|3
1723644250000|2024-08-14 14:04:10|7107.7|7095.7|7107.7|7095.7|7107.7|7095.7|7107.7|7095.7|0
1723644260000|2024-08-14 14:04:20|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|0
1723644270000|2024-08-14 14:04:30|7107.3|7095.3|7107.3|7095.3|7107.3|7095.3|7107.3|7095.3|0
1723644280000|2024-08-14 14:04:40|7107.8|7095.8|7113.4|7101.4|7113.5|7101.5|7107.8|7095.8|2
1723644290000|2024-08-14 14:04:50|7113.3|7101.3|7095.9|7083.9|7113.3|7101.3|7095|7083|1
1723644300000|2024-08-14 14:05:00|7095.8|7083.8|7083.4|7071.4|7095.8|7083.8|7083.4|7071.4|4
1723644310000|2024-08-14 14:05:10|7082.4|7070.4|7078.1|7066.1|7082.4|7070.4|7076.7|7064.7|7
1723644320000|2024-08-14 14:05:20|7082.1|7070.1|7083.6|7071.6|7083.6|7071.6|7082.1|7070.1|0
1723644330000|2024-08-14 14:05:30|7081.5|7069.5|7082.1|7070.1|7082.1|7070.1|7080.6|7068.6|1
1723644340000|2024-08-14 14:05:40|7082.2|7070.2|7082.1|7070.1|7085|7073|7082.1|7070.1|0
1723644350000|2024-08-14 14:05:50|7082|7070|7053.6|7041.6|7082|7070|7050.2|7038.2|6
1723644360000|2024-08-14 14:06:00|7054.1|7042.1|7053.1|7041.1|7054.1|7042.1|7053.1|7041.1|0
1723644370000|2024-08-14 14:06:10|7053|7041|7058.8|7046.8|7070.1|7058.1|7049.1|7037.1|2
1723644380000|2024-08-14 14:06:20|7058.6|7046.6|7062.6|7050.6|7062.6|7050.6|7058.6|7046.6|0
1723644390000|2024-08-14 14:06:30|7062.4|7050.4|7062.6|7050.6|7062.6|7050.6|7062.4|7050.4|2
1723644400000|2024-08-14 14:06:40|7063.5|7051.5|7061.9|7049.9|7063.5|7051.5|7061.9|7049.9|0
1723644410000|2024-08-14 14:06:50|7062|7050|7062|7050|7062|7050|7062|7050|0
1723644420000|2024-08-14 14:07:00|7062.5|7050.5|7062.5|7050.5|7062.5|7050.5|7062.5|7050.5|0
1723644430000|2024-08-14 14:07:10|7061.5|7049.5|7061.5|7049.5|7061.5|7049.5|7061.5|7049.5|0
1723644440000|2024-08-14 14:07:20|7062.5|7050.5|7063.5|7051.5|7064.5|7052.5|7062.5|7050.5|0
1723644450000|2024-08-14 14:07:30|7062.5|7050.5|7062.5|7050.5|7062.5|7050.5|7062.5|7050.5|0
1723644460000|2024-08-14 14:07:40|7062.4|7050.4|7069.9|7057.9|7069.9|7057.9|7062.4|7050.4|0
1723644470000|2024-08-14 14:07:50|7069.8|7057.8|7064.9|7052.9|7069.8|7057.8|7064.9|7052.9|0
1723644480000|2024-08-14 14:08:00|7065|7053|7068|7056|7068|7056|7065|7053|0
1723644490000|2024-08-14 14:08:10|7069|7057|7070.6|7058.6|7070.6|7058.6|7069|7057|0
1723644530000|2024-08-14 14:08:50|7071|7059|7078.3|7066.3|7078.8|7066.8|7071|7059|0
1723644540000|2024-08-14 14:09:00|7079.3|7067.3|7067.8|7055.8|7080.8|7068.8|7061.3|7049.3|1
1723644550000|2024-08-14 14:09:10|7068.3|7056.3|7070.8|7058.8|7071.8|7059.8|7060.3|7048.3|0
1723644560000|2024-08-14 14:09:20|7070.9|7058.9|7074.8|7062.8|7074.8|7062.8|7070.8|7058.8|0
1723644570000|2024-08-14 14:09:30|7073.3|7061.3|7064|7052|7073.3|7061.3|7063.8|7051.8|0
1723644580000|2024-08-14 14:09:40|7066.9|7054.9|7074.3|7062.3|7074.8|7062.8|7066.9|7054.9|0
1723644590000|2024-08-14 14:09:50|7074.8|7062.8|7055.9|7043.9|7074.8|7062.8|7055.9|7043.9|7
1723644600000|2024-08-14 14:10:00|7054.5|7042.5|7059.9|7047.9|7059.9|7047.9|7054.5|7042.5|0
1723644610000|2024-08-14 14:10:10|7061.4|7049.4|7059.3|7047.3|7061.4|7049.4|7058.3|7046.3|1
1723644630000|2024-08-14 14:10:30|7059.4|7047.4|7061.8|7049.8|7061.8|7049.8|7059.4|7047.4|0
1723644640000|2024-08-14 14:10:40|7062.9|7050.9|7069.3|7057.3|7069.3|7057.3|7062.9|7050.9|0
1723644650000|2024-08-14 14:10:50|7067.8|7055.8|7067.3|7055.3|7067.8|7055.8|7067.3|7055.3|1
1723644660000|2024-08-14 14:11:00|7068.8|7056.8|7068.8|7056.8|7068.8|7056.8|7068.8|7056.8|0
1723644680000|2024-08-14 14:11:20|7067.8|7055.8|7067.8|7055.8|7067.8|7055.8|7067.8|7055.8|2
1723644690000|2024-08-14 14:11:30|7067.9|7055.9|7068.3|7056.3|7068.3|7056.3|7067.9|7055.9|0
1723644700000|2024-08-14 14:11:40|7069.3|7057.3|7069.3|7057.3|7069.3|7057.3|7068.4|7056.4|5
1723644710000|2024-08-14 14:11:50|7069.4|7057.4|7069.4|7057.4|7069.4|7057.4|7069.4|7057.4|0
1723644720000|2024-08-14 14:12:00|7070.4|7058.4|7077.4|7065.4|7077.4|7065.4|7070.4|7058.4|0
1723644730000|2024-08-14 14:12:10|7077.9|7065.9|7078.4|7066.4|7078.4|7066.4|7077.9|7065.9|0
1723644740000|2024-08-14 14:12:20|7077.4|7065.4|7076.9|7064.9|7077.4|7065.4|7076.9|7064.9|0
1723644750000|2024-08-14 14:12:30|7076.8|7064.8|7073.4|7061.4|7076.8|7064.8|7070.9|7058.9|0
1723644760000|2024-08-14 14:12:40|7073.3|7061.3|7067.4|7055.4|7073.3|7061.3|7067.4|7055.4|0
1723644770000|2024-08-14 14:12:50|7067.9|7055.9|7067.9|7055.9|7067.9|7055.9|7067.9|7055.9|0
1723644780000|2024-08-14 14:13:00|7068.4|7056.4|7068.4|7056.4|7068.4|7056.4|7068.4|7056.4|0
1723644790000|2024-08-14 14:13:10|7067.4|7055.4|7067.3|7055.3|7067.4|7055.4|7067.3|7055.3|0
1723644800000|2024-08-14 14:13:20|7066.3|7054.3|7063.6|7051.6|7067.8|7057.6|7059.4|7049.7|5
1723644810000|2024-08-14 14:13:30|7064.1|7052.1|7069.7|7057.7|7069.7|7057.7|7062.4|7050.4|1
1723644820000|2024-08-14 14:13:40|7070.7|7058.7|7069.2|7057.2|7070.8|7058.8|7069.2|7057.2|0
1723644830000|2024-08-14 14:13:50|7069.3|7057.3|7072.6|7060.6|7074.3|7062.3|7068.8|7056.8|2
1723644840000|2024-08-14 14:14:00|7073.1|7061.1|7072.1|7060.1|7073.1|7061.1|7071.6|7059.6|1
1723644850000|2024-08-14 14:14:10|7073.1|7061.1|7074.1|7062.1|7074.1|7062.1|7072.5|7060.5|0
1723644860000|2024-08-14 14:14:20|7074|7062|7075.6|7063.6|7076.1|7064.1|7073.1|7061.1|2
1723644870000|2024-08-14 14:14:30|7075.1|7063.1|7076.1|7064.1|7076.1|7064.1|7075.1|7063.1|0
1723644880000|2024-08-14 14:14:40|7076|7064|7075.1|7063.1|7076.6|7064.6|7075.1|7063.1|0
1723644890000|2024-08-14 14:14:50|7076.9|7064.9|7076.4|7064.4|7076.9|7064.9|7076.4|7064.4|9
1723644900000|2024-08-14 14:15:00|7075.4|7063.4|7068|7056|7079.8|7067.8|7066|7056|2
1723644910000|2024-08-14 14:15:10|7062.5|7050.5|7065.5|7053.5|7065.5|7053.5|7056|7044|2
1723644920000|2024-08-14 14:15:20|7064.9|7052.9|7063|7051|7064.9|7052.9|7063|7051|0
1723644930000|2024-08-14 14:15:30|7067.5|7055.5|7065.5|7053.5|7067.5|7055.5|7065|7053|2
1723644940000|2024-08-14 14:15:40|7064|7052|7064|7052|7064|7052|7064|7052|0
1723644950000|2024-08-14 14:15:50|7067.1|7055.1|7065.5|7053.5|7067.1|7055.1|7065.5|7053.5|2
1723644960000|2024-08-14 14:16:00|7063.5|7051.5|7062.1|7050.1|7063.5|7051.5|7062.1|7050.1|3
1723644970000|2024-08-14 14:16:10|7064.6|7052.6|7062.1|7050.1|7064.6|7052.6|7062.1|7050.1|0
1723644990000|2024-08-14 14:16:30|7060.6|7048.6|7059.6|7047.6|7060.6|7048.6|7059.6|7047.6|0
1723645000000|2024-08-14 14:16:40|7060.1|7048.1|7058.2|7046.2|7060.2|7048.2|7058.2|7046.2|0
1723645010000|2024-08-14 14:16:50|7056.2|7044.2|7060.2|7048.2|7060.2|7048.2|7056.2|7044.2|0
1723645020000|2024-08-14 14:17:00|7059.7|7047.7|7058.6|7046.6|7060.7|7048.7|7058.6|7046.6|0
1723645030000|2024-08-14 14:17:10|7058.8|7046.8|7067.5|7055.5|7077.5|7069.5|7058.8|7046.8|11
1723645040000|2024-08-14 14:17:20|7068.4|7056.4|7069|7057|7069|7057|7065.5|7053.5|8
1723645050000|2024-08-14 14:17:30|7072|7060|7072|7060|7072|7060|7072|7060|4
1723645060000|2024-08-14 14:17:40|7071.9|7059.9|7072|7060|7072|7060|7071.9|7059.9|0
1723645070000|2024-08-14 14:17:50|7071.9|7059.9|7073.1|7061.1|7073.1|7061.1|7071.9|7059.9|0
1723645080000|2024-08-14 14:18:00|7072.6|7060.6|7072.6|7060.6|7072.6|7060.6|7072.6|7060.6|0
1723645090000|2024-08-14 14:18:10|7073.6|7061.6|7073.6|7061.6|7073.6|7061.6|7073.6|7061.6|0
1723645100000|2024-08-14 14:18:20|7073.1|7061.1|7073.6|7061.6|7073.6|7061.6|7073.1|7061.1|0
1723645110000|2024-08-14 14:18:30|7072.6|7060.6|7073.6|7061.6|7073.6|7061.6|7072.6|7060.6|0
1723645120000|2024-08-14 14:18:40|7072.6|7060.6|7073.6|7061.6|7073.6|7061.6|7072.6|7060.6|0
1723645130000|2024-08-14 14:18:50|7073.7|7061.7|7073.7|7061.7|7073.7|7061.7|7073.7|7061.7|3
1723645140000|2024-08-14 14:19:00|7073.2|7061.2|7072.7|7060.7|7073.2|7061.2|7072.7|7060.7|0
1723645160000|2024-08-14 14:19:20|7072.2|7060.2|7072.7|7060.7|7072.7|7060.7|7072.2|7060.2|0
1723645190000|2024-08-14 14:19:50|7072.9|7060.9|7073.7|7061.7|7073.7|7061.7|7072.2|7060.2|1
1723645200000|2024-08-14 14:20:00|7074.7|7062.7|7074.3|7062.3|7074.7|7062.7|7074.2|7062.2|0
1723645210000|2024-08-14 14:20:10|7074.7|7062.7|7081.8|7069.8|7081.8|7069.8|7074.7|7062.7|1
1723645220000|2024-08-14 14:20:20|7082.8|7070.8|7081.8|7069.8|7082.8|7070.8|7081.8|7069.8|0
1723645230000|2024-08-14 14:20:30|7082.8|7070.8|7082.8|7070.8|7082.8|7070.8|7082.8|7070.8|0
1723645240000|2024-08-14 14:20:40|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|0
1723645250000|2024-08-14 14:20:50|7082.2|7070.2|7084.7|7072.7|7084.7|7072.7|7082.2|7070.2|4
1723645260000|2024-08-14 14:21:00|7081.7|7069.7|7079.6|7067.6|7081.7|7069.7|7079.2|7067.2|0
1723645270000|2024-08-14 14:21:10|7074.7|7062.7|7079.8|7067.8|7080.8|7068.8|7074.7|7062.7|0
1723645280000|2024-08-14 14:21:20|7079.7|7067.7|7078.4|7066.4|7079.7|7067.7|7077.9|7065.9|2
1723645290000|2024-08-14 14:21:30|7079.9|7067.9|7080.5|7068.5|7080.5|7068.5|7078.9|7066.9|0
1723645300000|2024-08-14 14:21:40|7078.9|7070.9|7080.3|7074.3|7085.3|7074.7|7078.9|7070.9|1
1723645310000|2024-08-14 14:21:50|7081.2|7075.2|7082.8|7074.8|7082.8|7075.2|7080.3|7073.8|4
1723645320000|2024-08-14 14:22:00|7082.3|7074.3|7082.3|7074.3|7082.3|7074.3|7082.3|7074.3|4
1723645330000|2024-08-14 14:22:10|7081.8|7073.8|7081.8|7073.8|7081.8|7073.8|7081.8|7073.8|0
1723645350000|2024-08-14 14:22:30|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|0
1723645360000|2024-08-14 14:22:40|7084.9|7072.9|7084.9|7072.9|7084.9|7072.9|7084.9|7072.9|1
1723645380000|2024-08-14 14:23:00|7085.8|7073.8|7084.4|7072.4|7085.8|7073.8|7084.4|7072.4|1
1723645390000|2024-08-14 14:23:10|7084.3|7072.3|7084.4|7072.4|7084.4|7072.4|7084.3|7072.3|0
1723645400000|2024-08-14 14:23:20|7084.3|7072.3|7084.4|7072.4|7084.4|7072.4|7084.3|7072.3|0
1723645430000|2024-08-14 14:23:50|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|0
1723645440000|2024-08-14 14:24:00|7085.3|7073.3|7081.9|7069.9|7087.2|7075.2|7081.9|7069.9|1
1723645460000|2024-08-14 14:24:20|7078.4|7070.4|7078.4|7070.4|7078.4|7070.4|7078.4|7070.4|0
1723645480000|2024-08-14 14:24:40|7077.9|7069.9|7078.4|7070.4|7078.4|7070.4|7077.9|7069.9|11
1723645500000|2024-08-14 14:25:00|7080.4|7068.4|7078.4|7070.4|7080.4|7070.4|7078.4|7068.4|0
1723645510000|2024-08-14 14:25:10|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|3
1723645530000|2024-08-14 14:25:30|7078.4|7070.4|7078.4|7070.4|7078.4|7070.4|7078.4|7070.4|0
1723645540000|2024-08-14 14:25:40|7080.4|7068.4|7083.3|7075.3|7083.3|7075.3|7075.4|7066|1
1723645550000|2024-08-14 14:25:50|7085.3|7073.3|7085.3|7073.3|7085.3|7075.4|7083.4|7073.3|0
1723645560000|2024-08-14 14:26:00|7082.4|7076.4|7083.3|7071.3|7083.4|7077.4|7082.4|7071.3|2
1723645570000|2024-08-14 14:26:10|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|0
1723645580000|2024-08-14 14:26:20|7081.9|7069.9|7084.3|7072.3|7084.3|7072.3|7081.9|7069.9|0
1723645590000|2024-08-14 14:26:30|7082.8|7070.8|7082.3|7070.3|7082.8|7070.8|7082.3|7070.3|3
1723645600000|2024-08-14 14:26:40|7084.3|7072.3|7083.8|7071.8|7084.3|7072.3|7083.8|7071.8|0
1723645610000|2024-08-14 14:26:50|7084.8|7072.8|7084.7|7072.7|7084.8|7072.8|7084.7|7072.7|0
1723645620000|2024-08-14 14:27:00|7084.8|7072.8|7084.7|7072.7|7084.8|7072.8|7084.7|7072.7|1
1723645630000|2024-08-14 14:27:10|7083.8|7071.8|7086.4|7074.4|7086.4|7074.4|7083.8|7071.8|3
1723645640000|2024-08-14 14:27:20|7085.9|7073.9|7085.9|7073.9|7086.4|7074.4|7085.9|7073.9|0
1723645650000|2024-08-14 14:27:30|7086.4|7074.4|7089.4|7077.4|7089.4|7077.4|7086.4|7074.4|0
1723645660000|2024-08-14 14:27:40|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|0
1723645680000|2024-08-14 14:28:00|7087.4|7075.4|7088.4|7076.4|7088.4|7076.4|7087.4|7075.4|2
1723645690000|2024-08-14 14:28:10|7088.9|7076.9|7088.4|7076.4|7088.9|7076.9|7088.4|7076.4|5
1723645710000|2024-08-14 14:28:30|7087.4|7075.4|7087.4|7075.4|7087.8|7075.8|7087.4|7075.4|0
1723645720000|2024-08-14 14:28:40|7087.8|7075.8|7086.3|7074.3|7087.8|7075.8|7086.3|7074.3|0
1723645730000|2024-08-14 14:28:50|7085.9|7073.9|7092.1|7080.1|7094.5|7082.5|7085.9|7073.9|2
1723645740000|2024-08-14 14:29:00|7092.2|7080.2|7094.2|7082.2|7094.2|7082.2|7092.2|7080.2|0
1723645750000|2024-08-14 14:29:10|7093.1|7081.1|7093.1|7081.1|7093.2|7081.2|7093.1|7081.1|2
1723645780000|2024-08-14 14:29:40|7095.2|7083.2|7094.2|7082.2|7095.2|7083.2|7094.2|7082.2|1
1723645790000|2024-08-14 14:29:50|7094.7|7082.7|7094.6|7082.6|7094.7|7082.7|7094.6|7082.6|1
1723645800000|2024-08-14 14:30:00|7094.7|7082.7|7094.6|7082.6|7097.1|7085.1|7094.6|7082.6|0
1723645810000|2024-08-14 14:30:10|7094.5|7082.5|7083.3|7071.3|7095.1|7083.1|7083.3|7071.3|8
1723645820000|2024-08-14 14:30:20|7082.4|7070.4|7081.4|7069.4|7083.9|7071.9|7081.4|7069.4|0
1723645830000|2024-08-14 14:30:30|7079.8|7067.8|7079.8|7067.8|7079.8|7067.8|7079.8|7067.8|0
1723645840000|2024-08-14 14:30:40|7077.3|7069.3|7079.3|7067.3|7079.3|7069.3|7077.3|7067.3|0
1723645860000|2024-08-14 14:31:00|7078.8|7066.8|7084.8|7072.8|7084.8|7072.8|7075.8|7066.8|0
1723645870000|2024-08-14 14:31:10|7083.3|7071.3|7084.8|7072.8|7084.8|7072.8|7082.9|7070.9|2
1723645880000|2024-08-14 14:31:20|7085.4|7073.4|7083|7071|7085.4|7073.4|7083|7071|0
1723645890000|2024-08-14 14:31:30|7082.9|7070.9|7081.5|7069.5|7082.9|7070.9|7081.5|7069.5|0
1723645930000|2024-08-14 14:32:10|7082.9|7070.9|7083|7071|7083|7071|7082.9|7070.9|0
1723645940000|2024-08-14 14:32:20|7082.9|7070.9|7082.9|7070.9|7082.9|7070.9|7082.9|7070.9|1
1723645950000|2024-08-14 14:32:30|7080|7074|7082|7076|7082|7076|7080|7074|1
1723645960000|2024-08-14 14:32:40|7084.8|7072.8|7081.5|7069.5|7084.8|7072.8|7081.5|7069.5|1
1723645970000|2024-08-14 14:32:50|7082|7070|7082|7070|7082|7070|7081.5|7069.5|10
1723645980000|2024-08-14 14:33:00|7081.9|7069.9|7078.4|7070.4|7082.4|7070.4|7078.4|7069.9|5
1723645990000|2024-08-14 14:33:10|7078.9|7070.9|7077.8|7071.8|7078.9|7071.8|7077.8|7070.9|0
1723646000000|2024-08-14 14:33:20|7076.9|7070.9|7095.2|7083.2|7095.2|7084.5|7076.4|7070.4|8
1723646010000|2024-08-14 14:33:30|7093.8|7081.8|7102.7|7094.7|7107.4|7095.4|7093.8|7081.8|49
1723646020000|2024-08-14 14:33:40|7101.7|7093.7|7101.3|7089.3|7103.2|7093.7|7099.3|7089.3|10
1723646030000|2024-08-14 14:33:50|7097.8|7085.8|7091.2|7079.2|7097.8|7086.7|7089.9|7079.2|4
1723646040000|2024-08-14 14:34:00|7091.1|7079.1|7092.3|7080.3|7092.3|7080.3|7088.1|7076.1|2
1723646050000|2024-08-14 14:34:10|||||||||2
1723646070000|2024-08-14 14:34:30|7090.7|7082.7|7090.7|7082.7|7090.7|7082.7|7090.7|7082.7|0
1723646090000|2024-08-14 14:34:50|7088.8|7076.8|7088.3|7076.3|7088.8|7076.8|7088.3|7076.3|0
1723646100000|2024-08-14 14:35:00|7087.8|7075.8|7081.8|7069.8|7087.8|7077.8|7081.8|7069.8|4
1723646110000|2024-08-14 14:35:10|7082.3|7070.3|7075.7|7063.7|7082.9|7070.9|7075.7|7063.7|13
1723646120000|2024-08-14 14:35:20|7075.8|7063.8|7072.7|7060.7|7075.8|7063.8|7072.7|7060.7|0
1723646130000|2024-08-14 14:35:30|7071.7|7059.7|7071.7|7059.7|7071.7|7059.7|7071.7|7059.7|3
1723646140000|2024-08-14 14:35:40|7068.6|7062.6|7069.1|7057.1|7070.1|7062.6|7067.7|7057.1|0
1723646160000|2024-08-14 14:36:00|7064.8|7052.8|7062.8|7054.8|7064.8|7054.8|7062.8|7052.8|1
1723646170000|2024-08-14 14:36:10|7063.2|7055.2|7063.1|7057.1|7063.7|7057.1|7063.1|7055.2|5
1723646180000|2024-08-14 14:36:20|7064.1|7058.1|7076.1|7064.1|7076.5|7064.5|7064.1|7055.7|1
1723646190000|2024-08-14 14:36:30|7075.1|7063.1|7074.2|7062.2|7075.1|7063.1|7073.7|7061.7|2
1723646200000|2024-08-14 14:36:40|7076.7|7064.7|7075.8|7063.8|7076.7|7064.7|7075.7|7063.7|0
1723646210000|2024-08-14 14:36:50|7076.7|7064.7|7073.8|7067.8|7076.7|7067.8|7073.8|7064.7|0
1723646220000|2024-08-14 14:37:00|7087.3|7075.3|7088.4|7076.4|7088.4|7076.4|7087.3|7075.3|3
1723646230000|2024-08-14 14:37:10|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|9
1723646240000|2024-08-14 14:37:20|7087.9|7079.9|7087.8|7079.8|7088.4|7081.8|7087.8|7079.8|25
1723646250000|2024-08-14 14:37:30|7088.2|7076.2|7081.6|7069.6|7088.2|7076.2|7081.6|7069.6|3
1723646260000|2024-08-14 14:37:40|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|0
1723646270000|2024-08-14 14:37:50|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|0
1723646280000|2024-08-14 14:38:00|7081|7069|7079.5|7067.5|7082.5|7070.5|7079|7067|0
1723646290000|2024-08-14 14:38:10|7079.6|7067.6|7081|7069|7081|7069|7079.6|7067.6|0
1723646310000|2024-08-14 14:38:30|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|0
1723646320000|2024-08-14 14:38:40|7081|7069|7081.5|7069.5|7081.5|7069.5|7079|7067|0
1723646330000|2024-08-14 14:38:50|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|0
1723646340000|2024-08-14 14:39:00|7078.1|7066.1|7078.1|7066.1|7080.1|7068.1|7075.1|7063.1|0
1723646350000|2024-08-14 14:39:10|7077.6|7065.6|7078.6|7066.6|7078.6|7066.6|7077.6|7065.6|0
1723646360000|2024-08-14 14:39:20|7077.6|7065.6|7077.6|7065.6|7077.6|7065.6|7077.6|7065.6|0
1723646370000|2024-08-14 14:39:30|7085.6|7073.6|7085.6|7073.6|7085.6|7073.6|7085.6|7073.6|0
1723646380000|2024-08-14 14:39:40|7086.5|7074.5|7085.6|7073.6|7086.5|7074.5|7085.6|7073.6|0
1723646390000|2024-08-14 14:39:50|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|0
1723646400000|2024-08-14 14:40:00|7086.7|7074.7|7089.1|7077.1|7089.1|7077.1|7086.7|7074.7|0
1723646410000|2024-08-14 14:40:10|7092.1|7080.1|7090.1|7078.1|7092.1|7080.1|7090.1|7078.1|1
1723646420000|2024-08-14 14:40:20|7090.2|7078.2|7089|7077|7092.6|7080.6|7088.5|7076.5|0
1723646430000|2024-08-14 14:40:30|7088.5|7076.5|7085|7073|7088.5|7076.5|7084.5|7072.5|0
1723646450000|2024-08-14 14:40:50|7085.2|7073.2|7088.5|7076.5|7089.5|7077.5|7085.2|7073.2|0
1723646460000|2024-08-14 14:41:00|7088.6|7076.6|7089.5|7077.5|7089.5|7077.5|7088.6|7076.6|0
1723646490000|2024-08-14 14:41:30|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|0
1723646510000|2024-08-14 14:41:50|7088.2|7076.2|7077|7065|7088.2|7076.2|7076.1|7064.1|1
1723646520000|2024-08-14 14:42:00|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|0
1723646530000|2024-08-14 14:42:10|7076.5|7064.5|7081|7069|7082|7070|7076.5|7064.5|0
1723646540000|2024-08-14 14:42:20|7080|7068|7079|7067|7080|7068|7079|7067|0
1723646550000|2024-08-14 14:42:30|7080|7068|7080|7068|7080.1|7068.1|7080|7068|6
1723646610000|2024-08-14 14:43:30|7079|7067|7076.1|7064.1|7079|7067|7076.1|7064.1|0
1723646620000|2024-08-14 14:43:40|7077.5|7065.5|7071.1|7059.1|7077.5|7065.5|7071.1|7059.1|1
1723646630000|2024-08-14 14:43:50|7070|7058|7070|7058|7070|7058|7070|7058|1
1723646640000|2024-08-14 14:44:00|7070.4|7058.4|7073.9|7061.9|7074.5|7062.5|7070.4|7058.4|1
1723646660000|2024-08-14 14:44:20|7074|7062|7072.9|7060.9|7075|7063|7071.5|7059.5|0
1723646670000|2024-08-14 14:44:30|7072|7060|7071.8|7059.8|7072|7060|7071.8|7059.8|6
1723646680000|2024-08-14 14:44:40|7066.7|7054.7|7069|7057|7071|7059|7066.7|7054.7|0
1723646700000|2024-08-14 14:45:00|7069.5|7057.5|7073.5|7061.5|7073.5|7061.5|7069.5|7057.5|0
1723646710000|2024-08-14 14:45:10|7072.5|7060.5|7072.4|7060.4|7072.5|7060.5|7072.4|7060.4|0
1723646720000|2024-08-14 14:45:20|7074.5|7062.5|7071.4|7059.4|7074.5|7062.5|7070.4|7058.4|0
1723646730000|2024-08-14 14:45:30|7071.5|7059.5|7071.5|7059.5|7072|7060|7071.5|7059.5|4
1723646740000|2024-08-14 14:45:40|7071|7059|7074.5|7062.5|7075|7063|7071|7059|0
1723646750000|2024-08-14 14:45:50|7074.4|7062.4|7072|7060|7074.4|7062.4|7072|7060|0
1723646770000|2024-08-14 14:46:10|7072.5|7060.5|7072.5|7060.5|7072.5|7060.5|7072.5|7060.5|0
1723646780000|2024-08-14 14:46:20|7068|7056|7068|7056|7068|7056|7068|7056|1
1723646790000|2024-08-14 14:46:30|7065.1|7053.1|7065.1|7053.1|7065.1|7053.1|7065.1|7053.1|0
1723646800000|2024-08-14 14:46:40|7066.5|7054.5|7050|7038|7066.5|7054.5|7050|7038|11
1723646810000|2024-08-14 14:46:50|7050.1|7038.1|7051.6|7039.6|7051.6|7041.6|7046.1|7037.1|0
1723646820000|2024-08-14 14:47:00|7052.1|7040.1|7055.9|7043.9|7056|7044|7049.6|7039.6|1
1723646830000|2024-08-14 14:47:10|7055.8|7043.8|7057.9|7045.9|7057.9|7045.9|7054.4|7042.4|1
1723646840000|2024-08-14 14:47:20|7058.4|7046.4|7060.4|7048.4|7061.5|7049.5|7058.4|7046.4|5
1723646860000|2024-08-14 14:47:40|||||||||1
1723646870000|2024-08-14 14:47:50|7060.3|7048.3|7060.3|7048.3|7060.3|7048.3|7060.3|7048.3|3
1723646880000|2024-08-14 14:48:00|7060.2|7048.2|7054.8|7042.8|7060.2|7048.2|7053.8|7041.8|0
1723646890000|2024-08-14 14:48:10|7053.8|7041.8|7051.3|7039.3|7053.8|7041.8|7051.3|7039.3|0
1723646900000|2024-08-14 14:48:20|7050.3|7038.3|7045.8|7033.8|7050.3|7038.3|7045.8|7033.8|3
1723646910000|2024-08-14 14:48:30|7045.7|7033.7|7045.2|7033.2|7045.7|7033.7|7043.3|7031.3|3
1723646920000|2024-08-14 14:48:40|7045.1|7033.1|7046.6|7034.6|7047.6|7035.6|7044.6|7032.6|0
1723646930000|2024-08-14 14:48:50|7046.7|7034.7|7049.6|7037.6|7049.6|7037.6|7046.7|7034.7|0
1723646940000|2024-08-14 14:49:00|7050.5|7038.5|7051.6|7039.6|7051.6|7039.6|7050.5|7038.5|0
1723646950000|2024-08-14 14:49:10|7052|7040|7052|7040|7052.1|7040.1|7052|7040|0
1723646960000|2024-08-14 14:49:20|7054.1|7042.1|7054.1|7042.1|7054.1|7042.1|7054.1|7042.1|0
1723646970000|2024-08-14 14:49:30|7057|7045|7068|7056|7068|7056|7057|7045|0
1723646980000|2024-08-14 14:49:40|7069|7057|7069|7057|7069.5|7057.5|7068.5|7056.5|1
1723646990000|2024-08-14 14:49:50|7068.5|7056.5|7069.5|7057.5|7069.5|7057.5|7068.5|7056.5|0
1723647010000|2024-08-14 14:50:10|7069.6|7057.6|7068.6|7056.6|7070.6|7058.6|7068.6|7056.6|0
1723647020000|2024-08-14 14:50:20|7067.1|7055.1|7067.6|7055.6|7067.6|7055.6|7067.1|7055.1|0
1723647030000|2024-08-14 14:50:30|7061.4|7049.4|7059.1|7047.1|7061.4|7049.4|7056|7044|2
1723647040000|2024-08-14 14:50:40|7058.6|7046.6|7054.4|7042.4|7058.6|7046.6|7054.4|7042.4|6
1723647050000|2024-08-14 14:50:50|7053.8|7041.8|7052.9|7040.9|7053.8|7041.8|7052.8|7040.8|2
1723647060000|2024-08-14 14:51:00|||||||||1
1723647080000|2024-08-14 14:51:20|7053.4|7041.4|7050.4|7038.4|7053.4|7041.4|7050.4|7038.4|1
1723647090000|2024-08-14 14:51:30|7048.9|7036.9|7048.9|7036.9|7049.9|7037.9|7048|7036|1
1723647100000|2024-08-14 14:51:40|7049|7037|7049.5|7037.5|7049.5|7037.5|7049|7037|0
1723647110000|2024-08-14 14:51:50|7050|7038|7054|7042|7054|7042|7050|7038|0
1723647140000|2024-08-14 14:52:20|7054.4|7042.4|7054.4|7042.4|7054.4|7042.4|7054.4|7042.4|0
1723647160000|2024-08-14 14:52:40|7052.4|7040.4|7052.4|7040.4|7052.4|7040.4|7052.4|7040.4|0
1723647170000|2024-08-14 14:52:50|7052.9|7040.9|7052.9|7040.9|7053|7041|7052.9|7040.9|0
1723647300000|2024-08-14 14:55:00|7053.4|7041.4|7053.4|7041.4|7053.4|7041.4|7053.4|7041.4|0
1723647310000|2024-08-14 14:55:10|7052.9|7040.9|7053.4|7041.4|7053.4|7041.4|7052.9|7040.9|0
1723647330000|2024-08-14 14:55:30|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|2
1723647370000|2024-08-14 14:56:10|7053|7041|7053|7041|7053|7041|7053|7041|0
1723647380000|2024-08-14 14:56:20|7054.4|7042.4|7054.4|7042.4|7054.4|7042.4|7054.4|7042.4|0
1723647390000|2024-08-14 14:56:30|7054.5|7042.5|7056|7048|7057.5|7048|7054.5|7042.5|0
1723647400000|2024-08-14 14:56:40|7058.5|7046.5|7058.5|7046.5|7058.5|7046.5|7058.5|7046.5|0
1723647420000|2024-08-14 14:57:00|7058.4|7046.4|7056.5|7048.5|7058.4|7048.5|7056.5|7046.4|0
1723647430000|2024-08-14 14:57:10|7058.5|7046.5|7061.5|7049.5|7061.5|7049.5|7058.5|7046.5|0
1723647440000|2024-08-14 14:57:20|7065.5|7053.5|7073.4|7061.4|7073.4|7061.4|7065.5|7053.5|0
1723647450000|2024-08-14 14:57:30|7069.1|7057.1|7069.5|7057.5|7069.5|7057.5|7069|7057|1
1723647460000|2024-08-14 14:57:40|7066.1|7054.1|7061.5|7053.5|7066.1|7054.1|7061.5|7052.5|1
1723647470000|2024-08-14 14:57:50|7063.2|7051.2|7053.4|7041.4|7063.2|7051.2|7053.4|7041.4|6
1723647480000|2024-08-14 14:58:00|7052.4|7040.4|7054.4|7042.4|7054.4|7042.4|7050.4|7038.4|0
1723647490000|2024-08-14 14:58:10|7055.3|7043.3|7055.3|7043.3|7055.3|7043.3|7054.3|7042.3|0
1723647500000|2024-08-14 14:58:20|7054.8|7042.8|7054.8|7042.8|7054.8|7042.8|7054.8|7042.8|0
1723647510000|2024-08-14 14:58:30|7054.9|7042.9|7055.9|7043.9|7055.9|7043.9|7054.9|7042.9|0
1723647520000|2024-08-14 14:58:40|7057.9|7045.9|7058.9|7046.9|7058.9|7046.9|7057.9|7045.9|0
1723647530000|2024-08-14 14:58:50|7061.9|7049.9|7063.9|7051.9|7064.4|7052.4|7061.9|7049.9|0
1723647580000|2024-08-14 14:59:40|7064.4|7052.4|7063.9|7051.9|7064.4|7052.4|7063.9|7051.9|0
1723647590000|2024-08-14 14:59:50|7064.5|7052.5|7065.4|7053.4|7065.4|7053.4|7064.5|7052.5|0
1723647600000|2024-08-14 15:00:00|7064.9|7052.9|7064.5|7052.5|7064.9|7052.9|7064.5|7052.5|0
1723647610000|2024-08-14 15:00:10|7065|7053|7065|7053|7065|7053|7065|7053|0
1723647620000|2024-08-14 15:00:20|7060.5|7048.5|7060.4|7048.4|7060.5|7048.5|7060.4|7048.4|0
1723647630000|2024-08-14 15:00:30|7059.4|7047.4|7057|7045|7059.4|7047.4|7057|7045|0
1723647640000|2024-08-14 15:00:40|7056|7044|7042.4|7030.4|7056|7044|7042|7030|1
1723647650000|2024-08-14 15:00:50|7041.9|7029.9|7041.9|7029.9|7041.9|7029.9|7041.9|7029.9|0
1723647660000|2024-08-14 15:01:00|7046.7|7034.7|7052.8|7040.8|7052.8|7040.8|7046.7|7034.7|1
1723647690000|2024-08-14 15:01:30|7051.8|7039.8|7051.8|7039.8|7051.8|7039.8|7051.8|7039.8|0
1723647700000|2024-08-14 15:01:40|7052.8|7040.8|7052.8|7040.8|7052.8|7040.8|7052.8|7040.8|0
1723647720000|2024-08-14 15:02:00|7052.9|7040.9|7051.3|7039.3|7052.9|7040.9|7051.3|7039.3|5
1723647730000|2024-08-14 15:02:10|7050.8|7038.8|7051.3|7039.3|7051.4|7039.4|7050.8|7038.8|3
1723647750000|2024-08-14 15:02:30|7051.8|7039.8|7051.9|7039.9|7051.9|7039.9|7051.8|7039.8|7
1723647760000|2024-08-14 15:02:40|||||||||1
1723647770000|2024-08-14 15:02:50|7052|7040|7061.8|7049.8|7061.8|7049.8|7052|7040|1
1723647780000|2024-08-14 15:03:00|7062.3|7050.3|7064.8|7052.8|7064.8|7052.8|7062.3|7050.3|0
1723647790000|2024-08-14 15:03:10|7065.3|7053.3|7058.4|7046.4|7065.8|7053.8|7058.4|7046.4|5
1723647800000|2024-08-14 15:03:20|7060.9|7048.9|7057.4|7045.4|7060.9|7048.9|7057.4|7045.4|5
1723647810000|2024-08-14 15:03:30|7056.9|7044.9|7056.5|7044.5|7057.4|7045.4|7055|7043|1
1723647820000|2024-08-14 15:03:40|7055.5|7043.5|7065.8|7053.8|7067.2|7055.2|7055.5|7043.5|7
1723647830000|2024-08-14 15:03:50|7065.3|7053.3|7067.7|7055.7|7067.7|7055.7|7065.2|7053.2|20
1723647840000|2024-08-14 15:04:00|7067.2|7055.2|7065.8|7053.8|7067.2|7058.8|7063.8|7053.8|60
1723647850000|2024-08-14 15:04:10|7065.3|7053.3|7063.4|7055.4|7065.3|7055.4|7063.4|7053.3|10
1723647860000|2024-08-14 15:04:20|||||||||5
1723647890000|2024-08-14 15:04:50|||||||||2
1723647900000|2024-08-14 15:05:00|7058.9|7046.9|7063.3|7051.3|7063.4|7051.4|7058.9|7046.9|8
1723647910000|2024-08-14 15:05:10|7061.4|7053.4|7063.9|7055.9|7063.9|7055.9|7061.4|7053.4|0
1723647920000|2024-08-14 15:05:20|7062.9|7056.9|7064.8|7058.8|7064.8|7058.8|7062.9|7056.9|7
1723647930000|2024-08-14 15:05:30|7064.3|7058.3|7060.4|7048.4|7064.3|7058.3|7060.4|7048.4|2
1723647940000|2024-08-14 15:05:40|7058|7046|7056|7044|7058|7046|7056|7044|0
1723647960000|2024-08-14 15:06:00|7057.4|7045.4|7058.4|7046.4|7058.4|7046.4|7056.5|7044.5|0
1723647970000|2024-08-14 15:06:10|7059.9|7047.9|7058.9|7046.9|7061.9|7049.9|7058.4|7046.4|1
1723647980000|2024-08-14 15:06:20|7059.4|7047.4|7059|7047|7060.9|7048.9|7059|7047|0
1723647990000|2024-08-14 15:06:30|7060.5|7048.5|7062.7|7050.7|7062.7|7050.7|7059.6|7047.6|0
1723648000000|2024-08-14 15:06:40|7062.2|7050.2|7061.7|7049.7|7062.7|7050.7|7060.7|7048.7|0
1723648010000|2024-08-14 15:06:50|7060.7|7048.7|7060.7|7048.7|7060.7|7048.7|7060.7|7048.7|0
1723648020000|2024-08-14 15:07:00|7061.6|7049.6|7061.2|7049.2|7061.6|7049.6|7061.2|7049.2|0
1723648060000|2024-08-14 15:07:40|7061.6|7049.6|7061.1|7049.1|7061.6|7049.6|7061.1|7049.1|0
1723648070000|2024-08-14 15:07:50|7059.1|7051.1|7059.1|7051.1|7059.1|7051.1|7059.1|7051.1|0
1723648080000|2024-08-14 15:08:00|7057.6|7049.6|7057.2|7049.2|7057.6|7049.6|7057.2|7049.2|1
1723648110000|2024-08-14 15:08:30|7059.2|7047.2|7047|7035|7059.7|7047.7|7047|7035|7
1723648120000|2024-08-14 15:08:40|7045.5|7033.5|7045.3|7033.3|7045.5|7033.5|7045.3|7033.3|1
1723648140000|2024-08-14 15:09:00|7045.8|7033.8|7046.3|7034.3|7046.3|7034.3|7045.8|7033.8|0
1723648150000|2024-08-14 15:09:10|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|0
1723648180000|2024-08-14 15:09:40|7043.7|7031.7|7044.2|7032.2|7044.2|7032.2|7043.7|7031.7|0
1723648190000|2024-08-14 15:09:50|7044.7|7032.7|7044.7|7032.7|7044.7|7032.7|7044.7|7032.7|0
1723648200000|2024-08-14 15:10:00|7044.2|7032.2|7041.2|7029.2|7044.2|7032.2|7041.2|7029.2|0
1723648210000|2024-08-14 15:10:10|7039.8|7027.8|7038.8|7026.8|7039.8|7027.8|7038.8|7026.8|0
1723648220000|2024-08-14 15:10:20|7039.2|7027.2|7032.9|7020.9|7039.2|7027.2|7032.5|7020.5|10
1723648230000|2024-08-14 15:10:30|7033.9|7021.9|7033.9|7021.9|7034.4|7022.4|7033.4|7021.4|0
1723648240000|2024-08-14 15:10:40|7033.4|7021.4|7033.4|7021.4|7033.4|7021.4|7033.4|7021.4|0
1723648250000|2024-08-14 15:10:50|7032.4|7020.4|7035.8|7023.8|7036.2|7024.2|7031.4|7019.4|0
1723648260000|2024-08-14 15:11:00|7037.7|7025.7|7052.8|7040.8|7054.2|7042.2|7037.7|7025.7|1
1723648270000|2024-08-14 15:11:10|7052.9|7040.9|7052.7|7040.7|7052.9|7040.9|7046.9|7034.9|2
1723648280000|2024-08-14 15:11:20|7052.6|7040.6|7049.5|7037.5|7052.6|7040.6|7049.5|7037.5|0
1723648290000|2024-08-14 15:11:30|7050|7038|7050|7038|7050|7038|7050|7038|0
1723648300000|2024-08-14 15:11:40|7050.1|7038.1|7050.1|7038.1|7050.1|7038.1|7049.6|7037.6|0
1723648310000|2024-08-14 15:11:50|7050|7038|7050|7038|7050|7038|7050|7038|3
1723648320000|2024-08-14 15:12:00|7050.5|7038.5|7053.5|7041.5|7053.5|7041.5|7050.5|7038.5|0
1723648330000|2024-08-14 15:12:10|||||||||1
1723648340000|2024-08-14 15:12:20|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|0
1723648350000|2024-08-14 15:12:30|7047.8|7035.8|7046.5|7034.5|7047.8|7035.8|7046.4|7034.4|5
1723648360000|2024-08-14 15:12:40|7047.5|7035.5|7047.5|7035.5|7047.5|7035.5|7047.5|7035.5|0
1723648370000|2024-08-14 15:12:50|7047.4|7035.4|7047.5|7035.5|7047.5|7035.5|7047.4|7035.4|0
1723648380000|2024-08-14 15:13:00|||||||||2
1723648390000|2024-08-14 15:13:10|7050.5|7038.5|7050.5|7038.5|7053|7041|7049|7037|1
1723648400000|2024-08-14 15:13:20|7050.4|7038.4|7039|7027|7050.4|7038.4|7038.9|7026.9|12
1723648410000|2024-08-14 15:13:30|7037.5|7025.5|7035.1|7023.1|7037.5|7025.5|7035.1|7023.1|0
1723648420000|2024-08-14 15:13:40|7035.5|7023.5|7035.5|7023.5|7035.5|7023.5|7035.5|7023.5|0
1723648430000|2024-08-14 15:13:50|7039.5|7027.5|7037|7025|7039.5|7027.5|7037|7025|0
1723648450000|2024-08-14 15:14:10|7036.5|7024.5|7036.4|7024.4|7036.5|7024.5|7036.4|7024.4|0
1723648460000|2024-08-14 15:14:20|7036.5|7024.5|7036.4|7024.4|7036.5|7024.5|7036.4|7024.4|0
1723648490000|2024-08-14 15:14:50|7036.3|7024.3|7033.5|7021.5|7036.3|7024.3|7033|7021|1
1723648500000|2024-08-14 15:15:00|7034|7022|7034|7022|7034|7022|7034|7022|0
1723648520000|2024-08-14 15:15:20|||||||||1
1723648530000|2024-08-14 15:15:30|||||||||1
1723648540000|2024-08-14 15:15:40|7039|7027|7040|7028|7040|7028|7039|7027|0
1723648550000|2024-08-14 15:15:50|7039|7027|7039|7027|7039|7027|7039|7027|0
1723648560000|2024-08-14 15:16:00|7040|7028|7040|7028|7040|7028|7040|7028|0
1723648570000|2024-08-14 15:16:10|||||||||1
1723648600000|2024-08-14 15:16:40|||||||||1
1723648620000|2024-08-14 15:17:00|7040.1|7028.1|7042.5|7030.5|7042.5|7030.5|7040.1|7028.1|1
1723648630000|2024-08-14 15:17:10|||||||||1
1723648660000|2024-08-14 15:17:40|7042.6|7030.6|7047|7035|7054.1|7042.1|7042.6|7030.6|1
1723648670000|2024-08-14 15:17:50|7044.6|7032.6|7044.6|7032.6|7044.6|7032.6|7044.6|7032.6|1
1723648680000|2024-08-14 15:18:00|7044.5|7032.5|7044|7032|7044.5|7032.5|7044|7032|0
1723648690000|2024-08-14 15:18:10|7043.1|7031.1|7047.5|7035.5|7047.5|7035.5|7043.1|7031.1|0
1723648700000|2024-08-14 15:18:20|7047.6|7035.6|7049.7|7037.7|7049.8|7037.8|7047.6|7035.6|1
1723648710000|2024-08-14 15:18:30|7048.3|7036.3|7052.1|7040.1|7052.1|7040.1|7048.3|7036.3|3
1723648720000|2024-08-14 15:18:40|7052.2|7040.2|7053.1|7041.1|7053.1|7041.1|7052.2|7040.2|0
1723648740000|2024-08-14 15:19:00|7053.2|7041.2|7053.2|7041.2|7053.2|7041.2|7053.2|7041.2|0
1723648780000|2024-08-14 15:19:40|7053.3|7041.3|7058.4|7046.4|7058.4|7046.4|7053.3|7041.3|5
1723648790000|2024-08-14 15:19:50|7057.7|7045.7|7043.3|7031.3|7057.7|7045.7|7043.3|7031.3|4
1723648800000|2024-08-14 15:20:00|7044.2|7032.2|7045.7|7033.7|7047.1|7035.1|7044.2|7032.2|0
1723648810000|2024-08-14 15:20:10|7045.8|7033.8|7046.8|7034.8|7047.3|7035.3|7045.8|7033.8|0
1723648820000|2024-08-14 15:20:20|7046.3|7034.3|7045.7|7033.7|7046.3|7034.3|7045.7|7033.7|0
1723648830000|2024-08-14 15:20:30|7045.8|7033.8|7044.8|7032.8|7046.3|7034.3|7044.8|7032.8|0
1723648840000|2024-08-14 15:20:40|7039.8|7027.8|7038.8|7026.8|7039.9|7027.9|7038.8|7026.8|0
1723648860000|2024-08-14 15:21:00|7039.3|7027.3|7035.3|7023.3|7045.1|7033.1|7032.8|7020.8|1
1723648870000|2024-08-14 15:21:10|7035.8|7023.8|7032.8|7020.8|7035.8|7023.8|7032.8|7020.8|0
1723648880000|2024-08-14 15:21:20|||||||||1
1723648890000|2024-08-14 15:21:30|7032.7|7020.7|7032.4|7020.4|7032.7|7020.7|7031.3|7019.3|3
1723648900000|2024-08-14 15:21:40|7032.3|7020.3|7032.9|7020.9|7032.9|7020.9|7031.4|7019.4|0
1723648910000|2024-08-14 15:21:50|7031.4|7019.4|7035.2|7023.2|7039.9|7027.9|7031.4|7019.4|0
1723648920000|2024-08-14 15:22:00|7030.9|7018.9|7033.8|7021.8|7034.8|7022.8|7030.4|7018.4|0
1723648950000|2024-08-14 15:22:30|7033.9|7021.9|7053.7|7041.7|7055.1|7043.1|7033.9|7021.9|2
1723648960000|2024-08-14 15:22:40|7055.1|7043.1|7055.1|7043.1|7055.6|7043.6|7053.6|7041.6|0
1723648970000|2024-08-14 15:22:50|7055.6|7043.6|7055.1|7043.1|7056.6|7044.6|7055.1|7043.1|0
1723648980000|2024-08-14 15:23:00|7055.2|7043.2|7058|7046|7058|7046|7055.2|7043.2|3
1723648990000|2024-08-14 15:23:10|7058.6|7046.6|7060.5|7048.5|7060.5|7048.5|7058.6|7046.6|1
1723649000000|2024-08-14 15:23:20|7060.6|7048.6|7059.5|7047.5|7060.6|7050.1|7058.1|7047.5|2
1723649010000|2024-08-14 15:23:30|7059.6|7047.6|7059.7|7047.7|7059.7|7047.7|7059.6|7047.6|0
1723649020000|2024-08-14 15:23:40|7059.6|7047.6|7059.6|7047.6|7059.6|7047.6|7059.6|7047.6|0
1723649030000|2024-08-14 15:23:50|7059.7|7047.7|7060.2|7048.2|7060.2|7048.2|7059.7|7047.7|0
1723649040000|2024-08-14 15:24:00|7060.7|7048.7|7060.2|7048.2|7062.2|7050.2|7060.2|7048.2|0
1723649050000|2024-08-14 15:24:10|7060.3|7048.3|7061.2|7049.2|7061.2|7049.2|7058.2|7046.2|3
1723649060000|2024-08-14 15:24:20|7060.2|7048.2|7062.2|7050.2|7064.7|7052.7|7059.7|7047.7|0
1723649070000|2024-08-14 15:24:30|7063.7|7051.7|7063.7|7051.7|7063.7|7051.7|7063.7|7051.7|0
1723649080000|2024-08-14 15:24:40|7062.7|7050.7|7062.7|7050.7|7062.7|7050.7|7062.7|7050.7|0
1723649090000|2024-08-14 15:24:50|7064.2|7052.2|7065.8|7053.8|7065.8|7053.8|7063.7|7051.7|3
1723649100000|2024-08-14 15:25:00|7064.9|7052.9|7080.5|7068.5|7080.9|7068.9|7064.9|7052.9|1
1723649110000|2024-08-14 15:25:10|7080.4|7068.4|7084.6|7072.6|7084.6|7072.6|7080.4|7068.4|2
1723649120000|2024-08-14 15:25:20|7085|7073|7085.1|7073.1|7085.1|7073.1|7085|7073|1
1723649130000|2024-08-14 15:25:30|7086.1|7074.1|7089.8|7077.8|7100.8|7088.8|7086.1|7074.1|28
1723649140000|2024-08-14 15:25:40|7091.3|7079.3|7089.5|7077.5|7091.8|7079.8|7089.4|7077.4|4
1723649150000|2024-08-14 15:25:50|7089.6|7077.6|7090|7078|7092|7080|7089.6|7077.6|1
1723649160000|2024-08-14 15:26:00|7089.5|7081.5|7089.5|7081.5|7091.5|7081.5|7089.5|7079.5|1
1723649170000|2024-08-14 15:26:10|7088.1|7076.1|7073.5|7061.5|7088.1|7076.1|7073.5|7061.5|7
1723649180000|2024-08-14 15:26:20|7073|7061|7083.9|7071.9|7083.9|7071.9|7071.5|7059.5|0
1723649190000|2024-08-14 15:26:30|7084|7072|7080.4|7068.4|7086.4|7074.4|7079.9|7067.9|0
1723649200000|2024-08-14 15:26:40|7081.4|7069.4|7081.9|7069.9|7081.9|7069.9|7081.4|7069.4|0
1723649210000|2024-08-14 15:26:50|7082.3|7070.3|7081.8|7069.8|7082.3|7070.3|7081.8|7069.8|0
1723649220000|2024-08-14 15:27:00|7080.7|7068.7|7073.5|7061.5|7080.7|7068.7|7073.5|7061.5|0
1723649230000|2024-08-14 15:27:10|7073.9|7061.9|7073.9|7061.9|7073.9|7061.9|7073.9|7061.9|3
1723649240000|2024-08-14 15:27:20|7074.4|7062.4|7068.5|7060.5|7074.4|7062.4|7068.5|7060|2
1723649250000|2024-08-14 15:27:30|7070.6|7058.6|7070.6|7058.6|7070.6|7058.6|7070.6|7058.6|0
1723649260000|2024-08-14 15:27:40|7075.9|7063.9|7075.3|7063.3|7075.9|7063.9|7074|7062|10
1723649280000|2024-08-14 15:28:00|7073.9|7061.9|7074.4|7062.4|7074.4|7062.4|7073.4|7061.4|0
1723649290000|2024-08-14 15:28:10|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|0
1723649300000|2024-08-14 15:28:20|7075.3|7063.3|7074.4|7062.4|7075.3|7063.3|7074.4|7062.4|4
1723649310000|2024-08-14 15:28:30|7074.5|7062.5|7077.6|7065.6|7077.6|7065.6|7074.5|7062.5|1
1723649320000|2024-08-14 15:28:40|7077.1|7065.1|7076.5|7064.5|7077.1|7065.1|7076.5|7064.5|4
1723649330000|2024-08-14 15:28:50|7076.4|7064.4|7076.4|7064.4|7076.4|7064.4|7076.4|7064.4|0
1723649340000|2024-08-14 15:29:00|7075.4|7063.4|7072.6|7060.6|7075.4|7063.4|7072.6|7060.6|1
1723649350000|2024-08-14 15:29:10|7072.5|7060.5|7072.5|7060.5|7072.5|7060.5|7072.5|7060.5|0
1723649380000|2024-08-14 15:29:40|7069|7057|7063.4|7051.4|7069|7057|7063.4|7051.4|2
1723649390000|2024-08-14 15:29:50|7063|7051|7058.9|7046.9|7063|7051|7051|7039|8
1723649400000|2024-08-14 15:30:00|7059|7047|7059.5|7047.5|7059.5|7047.5|7057.9|7045.9|0
1723649410000|2024-08-14 15:30:10|7059.6|7047.6|7062.4|7050.4|7064.8|7052.8|7059.5|7047.5|0
1723649420000|2024-08-14 15:30:20|7063.9|7051.9|7067.3|7055.3|7067.3|7055.3|7063.4|7051.4|0
1723649430000|2024-08-14 15:30:30|7063.2|7051.2|7063.6|7051.6|7067.2|7055.2|7063.2|7051.2|1
1723649440000|2024-08-14 15:30:40|7062.6|7050.6|7062.6|7050.6|7062.6|7050.6|7062.6|7050.6|0
1723649450000|2024-08-14 15:30:50|7061.1|7049.1|7061.6|7049.6|7061.6|7049.6|7061.1|7049.1|0
1723649460000|2024-08-14 15:31:00|7062.1|7050.1|7062.1|7050.1|7062.1|7050.1|7062.1|7050.1|0
1723649470000|2024-08-14 15:31:10|7062.6|7050.6|7062.6|7050.6|7062.6|7050.6|7062.6|7050.6|0
1723649480000|2024-08-14 15:31:20|7062.7|7050.7|7062.8|7050.8|7062.8|7050.8|7062.7|7050.7|5
1723649490000|2024-08-14 15:31:30|7063.3|7051.3|7058.9|7046.9|7063.3|7051.3|7057.9|7045.9|2
1723649530000|2024-08-14 15:32:10|7058.8|7046.8|7058.8|7046.8|7058.8|7046.8|7058.8|7046.8|0
1723649540000|2024-08-14 15:32:20|7057.8|7045.8|7058.8|7046.8|7058.8|7046.8|7057.8|7045.8|0
1723649550000|2024-08-14 15:32:30|7058.9|7046.9|7058.9|7046.9|7058.9|7046.9|7058.9|7046.9|0
1723649570000|2024-08-14 15:32:50|7059.9|7047.9|7059.9|7047.9|7059.9|7047.9|7059.9|7047.9|0
1723649600000|2024-08-14 15:33:20|7060.9|7048.9|7063|7051|7063|7051|7060.9|7048.9|3
1723649610000|2024-08-14 15:33:30|7064|7052|7073.5|7061.5|7073.5|7061.5|7064|7052|0
1723649630000|2024-08-14 15:33:50|7073.6|7061.6|7071|7059|7077|7065|7071|7059|0
1723649640000|2024-08-14 15:34:00|7070.5|7058.5|7071.5|7059.5|7071.5|7059.5|7070.5|7058.5|0
1723649650000|2024-08-14 15:34:10|||||||||1
1723649660000|2024-08-14 15:34:20|7071.6|7059.6|7071.6|7059.6|7071.6|7059.6|7071.6|7059.6|6
1723649670000|2024-08-14 15:34:30|7071.7|7059.7|7075.7|7063.7|7075.7|7063.7|7071.7|7059.7|0
1723649680000|2024-08-14 15:34:40|7076.6|7064.6|7072.3|7060.3|7076.6|7064.6|7072.3|7060.3|0
1723649690000|2024-08-14 15:34:50|7072.2|7060.2|7071.8|7059.8|7072.2|7060.2|7071.3|7059.3|0
1723649700000|2024-08-14 15:35:00|7071.3|7059.3|7073.3|7061.3|7073.3|7061.3|7071.3|7059.3|8
1723649710000|2024-08-14 15:35:10|7074.8|7062.8|7074.6|7062.6|7074.8|7062.8|7073.7|7061.7|32
1723649720000|2024-08-14 15:35:20|7072|7060|7072.5|7060.5|7072.5|7060.5|7071.6|7059.6|3
1723649730000|2024-08-14 15:35:30|7073.5|7061.5|7074.4|7062.4|7075.9|7063.9|7073.5|7061.5|1
1723649740000|2024-08-14 15:35:40|7074.9|7062.9|7074.9|7062.9|7076.9|7064.9|7074.9|7062.9|0
1723649760000|2024-08-14 15:36:00|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|0
1723649770000|2024-08-14 15:36:10|7076.9|7064.9|7074.9|7062.9|7076.9|7064.9|7074.9|7062.9|0
1723649780000|2024-08-14 15:36:20|7075.4|7063.4|7075.4|7063.4|7075.4|7063.4|7075.4|7063.4|0
1723649800000|2024-08-14 15:36:40|7075.3|7063.3|7072|7060|7075.3|7063.3|7072|7060|4
1723649810000|2024-08-14 15:36:50|7071.5|7059.5|7069.6|7057.6|7072|7060|7069.5|7057.5|0
1723649820000|2024-08-14 15:37:00|7070.5|7058.5|7060.5|7054.5|7070.5|7059.9|7060.5|7052.2|3
1723649830000|2024-08-14 15:37:10|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|7059.6|7053.6|0
1723649840000|2024-08-14 15:37:20|7067|7055|7067.5|7055.5|7067.5|7055.5|7067|7055|0
1723649860000|2024-08-14 15:37:40|7068.1|7056.1|7068.1|7056.1|7068.1|7056.1|7068.1|7056.1|0
1723649870000|2024-08-14 15:37:50|||||||||1
1723649880000|2024-08-14 15:38:00|||||||||1
1723649890000|2024-08-14 15:38:10|7068.6|7056.6|7067.7|7055.7|7068.6|7056.6|7067.7|7055.7|4
1723649910000|2024-08-14 15:38:30|7068.6|7056.6|7067.7|7055.7|7068.6|7056.6|7067.7|7055.7|0
1723649920000|2024-08-14 15:38:40|7068.2|7056.2|7069.7|7057.7|7069.7|7057.7|7068.2|7056.2|0
1723649930000|2024-08-14 15:38:50|7070.7|7058.7|7070.7|7058.7|7070.7|7058.7|7070.7|7058.7|12
1723649940000|2024-08-14 15:39:00|7070.6|7058.6|7069.2|7057.2|7070.6|7061.5|7068.6|7057.2|0
1723649950000|2024-08-14 15:39:10|7069.1|7057.1|7069.6|7061.6|7071.5|7061.6|7069.1|7057.1|0
1723649960000|2024-08-14 15:39:20|7069.5|7061.5|7071.5|7059.5|7072.5|7061.5|7069.5|7059.5|1
1723649970000|2024-08-14 15:39:30|7071.6|7059.6|7071.6|7059.6|7071.6|7059.6|7071.6|7059.6|0
1723649980000|2024-08-14 15:39:40|||||||||2
1723649990000|2024-08-14 15:39:50|7069.1|7057.1|7070.2|7058.2|7070.2|7060.6|7065.8|7053.8|2
1723650010000|2024-08-14 15:40:10|||||||||1
1723650030000|2024-08-14 15:40:30|7070.7|7058.7|7070.6|7058.6|7070.7|7058.7|7070.6|7058.6|2
1723650040000|2024-08-14 15:40:40|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|0
1723650050000|2024-08-14 15:40:50|7071.6|7059.6|7070.2|7062.2|7071.7|7062.2|7070.2|7059.6|1
1723650060000|2024-08-14 15:41:00|7072.6|7064.6|7072.1|7066.1|7074.1|7066.1|7071.6|7061.6|8
1723650070000|2024-08-14 15:41:10|7072.6|7066.6|7073.6|7061.6|7074|7068|7072.6|7061.6|3
1723650080000|2024-08-14 15:41:20|7072.6|7060.6|7070.6|7058.6|7072.6|7060.6|7069.6|7057.6|6
1723650090000|2024-08-14 15:41:30|7070.1|7058.1|7070.1|7058.1|7070.1|7058.1|7070.1|7058.1|0
1723650100000|2024-08-14 15:41:40|7069.6|7057.6|7069.6|7057.6|7069.6|7057.6|7069.6|7057.6|0
1723650110000|2024-08-14 15:41:50|7070.6|7058.6|7070.6|7058.6|7070.6|7058.6|7070.6|7058.6|3
1723650130000|2024-08-14 15:42:10|7069.6|7057.6|7069.6|7057.6|7069.6|7057.6|7069.6|7057.6|4
1723650140000|2024-08-14 15:42:20|7069.7|7057.7|7072.6|7060.6|7073.6|7061.6|7069.7|7057.7|2
1723650150000|2024-08-14 15:42:30|7073.1|7061.1|7073.6|7061.6|7073.6|7063.6|7069.6|7061.1|4
1723650160000|2024-08-14 15:42:40|7072.1|7064.1|7074.1|7062.1|7074.1|7064.1|7072.1|7062.1|6
1723650170000|2024-08-14 15:42:50|||||||||1
1723650190000|2024-08-14 15:43:10|7072.1|7064.1|7073.2|7061.2|7073.2|7065.1|7072.1|7061.2|24
1723650200000|2024-08-14 15:43:20|7072.2|7060.2|7071|7063|7072.7|7063|7069.1|7057.1|17
1723650210000|2024-08-14 15:43:30|7073|7061|7072|7060|7078.5|7068.4|7072|7060|6
1723650220000|2024-08-14 15:43:40|7073.9|7061.9|7075.5|7063.5|7077.2|7070.6|7070.5|7060.2|45
1723650230000|2024-08-14 15:43:50|7073.4|7065.4|7063.5|7051.5|7076.4|7065.4|7063.4|7051.4|11
1723650240000|2024-08-14 15:44:00|7063.4|7051.4|7069|7057|7069|7057|7063|7051|46
1723650250000|2024-08-14 15:44:10|7069.6|7057.6|7070|7058|7070|7061.6|7066.7|7057.6|1
1723650260000|2024-08-14 15:44:20|7070.1|7058.1|7064.4|7052.4|7070.1|7058.1|7063.5|7051.5|8
1723650270000|2024-08-14 15:44:30|7063.9|7051.9|7062.4|7050.4|7063.9|7051.9|7060.4|7048.4|5
1723650280000|2024-08-14 15:44:40|7062.9|7050.9|7061|7053|7062.9|7053|7061|7049.9|0
1723650290000|2024-08-14 15:44:50|7062.4|7054.4|7066.1|7054.1|7066.1|7054.4|7061.5|7053.5|2
1723650300000|2024-08-14 15:45:00|7066|7054|7080.2|7068.2|7080.7|7068.7|7066|7054|2
1723650310000|2024-08-14 15:45:10|7079.7|7067.7|7078.7|7066.7|7080.1|7068.1|7078.7|7066.7|0
1723650330000|2024-08-14 15:45:30|7079.7|7067.7|7080.7|7068.7|7080.7|7068.7|7078.5|7066.5|11
1723650340000|2024-08-14 15:45:40|7081.2|7069.2|7081.2|7069.2|7081.2|7069.2|7081.2|7069.2|1
1723650350000|2024-08-14 15:45:50|7082.2|7070.2|7080.2|7068.2|7082.2|7070.2|7079.8|7067.8|0
1723650360000|2024-08-14 15:46:00|7078.8|7066.8|7079.3|7067.3|7079.3|7067.3|7078.8|7066.8|0
1723650370000|2024-08-14 15:46:10|7079.7|7067.7|7079.7|7067.7|7079.7|7067.7|7079.7|7067.7|0
1723650380000|2024-08-14 15:46:20|7073.6|7061.6|7070.2|7058.2|7073.6|7063.6|7069.7|7057.7|3
1723650390000|2024-08-14 15:46:30|7071.2|7059.2|7063.8|7051.8|7071.2|7059.2|7063.8|7051.8|5
1723650400000|2024-08-14 15:46:40|7069.2|7057.2|7066.8|7054.8|7069.7|7057.7|7066.3|7054.3|4
1723650410000|2024-08-14 15:46:50|7062.8|7042.3|7056.9|7044.9|7062.8|7046.8|7046.9|7040.7|6
1723650420000|2024-08-14 15:47:00|7055.7|7043.7|7053.9|7041.9|7055.7|7043.7|7052.3|7040.3|7
1723650430000|2024-08-14 15:47:10|7054.9|7042.9|7056.7|7044.7|7058.2|7046.2|7054.9|7042.9|9
1723650440000|2024-08-14 15:47:20|7058.2|7046.2|7056.8|7044.8|7058.7|7047.3|7055.3|7043.8|14
1723650450000|2024-08-14 15:47:30|7056.9|7044.9|7062|7050|7062|7050|7056.5|7044.9|8
1723650460000|2024-08-14 15:47:40|7062.5|7050.5|7061.4|7049.4|7062.5|7050.5|7059.5|7047.5|1
1723650470000|2024-08-14 15:47:50|7061.3|7049.3|7058.9|7046.9|7061.4|7049.4|7058.4|7046.4|0
1723650480000|2024-08-14 15:48:00|7058.8|7046.8|7040.3|7028.3|7058.8|7046.8|7040.3|7028.3|40
1723650490000|2024-08-14 15:48:10|7039.8|7027.8|7047.4|7039.4|7050.9|7039.9|7039.8|7027.8|16
1723650500000|2024-08-14 15:48:20|7049.6|7037.6|7041.9|7029.9|7049.6|7037.6|7039.9|7027.9|12
1723650510000|2024-08-14 15:48:30|7041.4|7029.4|7040.3|7034.3|7045.8|7034.3|7036.8|7027.9|11
1723650520000|2024-08-14 15:48:40|7048.2|7040.2|7048.8|7040.8|7053.7|7043.7|7047.3|7037.8|9
1723650530000|2024-08-14 15:48:50|7050.8|7038.8|7047.1|7035.1|7053.3|7041.4|7044.8|7034.8|8
1723650540000|2024-08-14 15:49:00|7045.2|7037.2|7042.3|7030.3|7047.1|7037.2|7041.1|7029.7|19
1723650550000|2024-08-14 15:49:10|7040.3|7032.3|7046.5|7034.5|7053.5|7043.5|7040.3|7030.3|16
1723650560000|2024-08-14 15:49:20|7045|7033|7038.9|7026.9|7046|7034|7036.5|7025.5|8
1723650570000|2024-08-14 15:49:30|7036.9|7028.9|7037.6|7031.6|7049.5|7037.5|7036.2|7024.2|16
1723650580000|2024-08-14 15:49:40|7038.6|7026.6|7040.7|7028.7|7043.1|7031.1|7037.1|7026.6|6
1723650590000|2024-08-14 15:49:50|7041.1|7029.1|7032.3|7020.3|7041.1|7029.1|7030.3|7018.3|35
1723650600000|2024-08-14 15:50:00|7032.5|7020.5|7028.1|7016.1|7038.6|7026.6|7027.6|7015.6|31
1723650610000|2024-08-14 15:50:10|7027.6|7015.6|7026.1|7014.1|7029.1|7017.1|7025.6|7013.6|6
1723650620000|2024-08-14 15:50:20|7025.6|7013.6|7025.3|7013.3|7027.3|7015.3|7025.3|7013.3|1
1723650630000|2024-08-14 15:50:30|7027.7|7015.7|7028.7|7016.7|7029.2|7017.2|7027.7|7015.7|0
1723650640000|2024-08-14 15:50:40|7028.8|7016.8|7031.3|7019.3|7031.3|7019.3|7028.8|7016.8|1
1723650650000|2024-08-14 15:50:50|7032.7|7020.7|7034.2|7022.2|7036.1|7026.2|7032.7|7020.7|0
1723650660000|2024-08-14 15:51:00|7035.2|7023.2|7031.6|7019.6|7035.2|7023.2|7031.6|7019.6|3
1723650670000|2024-08-14 15:51:10|7031.2|7019.2|7029.7|7017.7|7031.2|7019.8|7026.2|7014.2|2
1723650680000|2024-08-14 15:51:20|7033.7|7021.7|7025.7|7013.7|7033.7|7021.7|7025.3|7013.3|0
1723650690000|2024-08-14 15:51:30|7024.2|7012.2|7021.2|7009.2|7025.3|7013.3|7021.2|7009.2|1
1723650700000|2024-08-14 15:51:40|7021.3|7009.3|7022.8|7010.8|7022.8|7010.8|7021.3|7009.3|0
1723650710000|2024-08-14 15:51:50|7022.7|7010.7|7031.3|7019.3|7035.7|7023.7|7021.2|7009.2|2
1723650720000|2024-08-14 15:52:00|7032.2|7020.2|7029.8|7017.8|7032.7|7020.7|7028.3|7016.3|1
1723650730000|2024-08-14 15:52:10|7030.4|7018.4|7030.9|7018.9|7031.4|7022.4|7028.4|7018.4|1
1723650740000|2024-08-14 15:52:20|7030.8|7018.8|7033.9|7021.9|7033.9|7021.9|7029.4|7017.4|1
1723650750000|2024-08-14 15:52:30|7032.9|7020.9|7034.9|7022.9|7034.9|7022.9|7032.9|7020.9|0
1723650780000|2024-08-14 15:53:00|7034.4|7022.4|7034.7|7022.7|7034.9|7022.9|7034.4|7022.4|2
1723650790000|2024-08-14 15:53:10|7034.8|7022.8|7032.9|7020.9|7034.9|7022.9|7032.9|7020.9|5
1723650800000|2024-08-14 15:53:20|7032.5|7020.5|7025.9|7013.9|7032.5|7020.5|7024.4|7012.4|2
1723650810000|2024-08-14 15:53:30|7025.4|7013.4|7019.3|7007.3|7026.9|7014.9|7018.8|7006.8|9
1723650820000|2024-08-14 15:53:40|7018.8|7006.8|7015.9|7003.9|7019.3|7007.3|7015.9|7003.9|0
1723650830000|2024-08-14 15:53:50|7015.4|7003.4|7017.9|7005.9|7022.3|7010.3|7015.4|7003.4|0
1723650840000|2024-08-14 15:54:00|7018.4|7006.4|7017.9|7005.9|7018.9|7006.9|7016.9|7004.9|0
1723650850000|2024-08-14 15:54:10|7018.4|7006.4|7022.4|7010.4|7022.4|7010.4|7017.5|7005.5|3
1723650860000|2024-08-14 15:54:20|7021.9|7009.9|7021.4|7009.4|7021.9|7009.9|7021.4|7009.4|0
1723650870000|2024-08-14 15:54:30|7020.4|7008.4|7019.9|7007.9|7020.4|7008.4|7019.9|7007.9|0
1723650880000|2024-08-14 15:54:40|7021.9|7009.9|7018.4|7006.4|7021.9|7009.9|7018.4|7006.4|3
1723650890000|2024-08-14 15:54:50|7019.4|7007.4|7020.9|7008.9|7020.9|7008.9|7018.9|7006.9|0
1723650900000|2024-08-14 15:55:00|7020.4|7008.4|7030.2|7018.2|7033.3|7021.3|7020.4|7008.4|2
1723650910000|2024-08-14 15:55:10|7029.7|7017.7|7030.7|7018.7|7030.7|7018.7|7029.7|7017.7|0
1723650920000|2024-08-14 15:55:20|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|0
1723650930000|2024-08-14 15:55:30|7030.7|7018.7|7030.2|7018.2|7030.7|7018.7|7028.7|7016.7|3
1723650940000|2024-08-14 15:55:40|7029.2|7017.2|7030.2|7018.2|7030.3|7018.3|7029.2|7017.2|1
1723650950000|2024-08-14 15:55:50|7031.2|7019.2|7029.8|7017.8|7031.2|7019.2|7029.8|7017.8|0
1723650960000|2024-08-14 15:56:00|7030.3|7018.3|7027.3|7019.3|7030.3|7020.3|7027.3|7017.2|1
1723650970000|2024-08-14 15:56:10|7026.4|7018.4|7026.4|7018.4|7026.4|7018.4|7026.4|7018.4|0
1723650980000|2024-08-14 15:56:20|7025.4|7017.4|7032.4|7020.4|7032.9|7023|7025.4|7017.4|3
1723650990000|2024-08-14 15:56:30|7033.4|7021.4|7031.4|7023.4|7033.4|7023.4|7031.4|7021.4|0
1723651000000|2024-08-14 15:56:40|7033.4|7021.4|7033.4|7021.4|7034.4|7022.4|7033.4|7021.4|0
1723651010000|2024-08-14 15:56:50|7033.9|7021.9|7033.9|7021.9|7033.9|7021.9|7033.9|7021.9|0
1723651150000|2024-08-14 15:59:10|7034|7022|7034|7022|7034|7022|7034|7022|0
1723651160000|2024-08-14 15:59:20|||||||||1
1723651180000|2024-08-14 15:59:40|7033.9|7021.9|7033.9|7021.9|7033.9|7021.9|7033.9|7021.9|0
1723651190000|2024-08-14 15:59:50|7034.4|7022.4|7034.3|7022.3|7034.4|7022.4|7034.3|7022.3|4
1723651250000|2024-08-14 16:00:50|7033.3|7021.3|7033.3|7021.3|7033.3|7021.3|7033.3|7021.3|0
1723651260000|2024-08-14 16:01:00|7034.3|7022.3|7035.3|7023.3|7035.3|7023.3|7034.3|7022.3|0
1723651320000|2024-08-14 16:02:00|||||||||1
1723651330000|2024-08-14 16:02:10|7035.4|7023.4|7035.4|7023.4|7035.4|7023.4|7035.4|7023.4|0
1723651350000|2024-08-14 16:02:30|7034.4|7022.4|7033.4|7021.4|7034.4|7022.4|7033.4|7021.4|0
1723651380000|2024-08-14 16:03:00|7034.4|7022.4|7033.9|7021.9|7034.4|7022.4|7033.9|7021.9|3
1723651390000|2024-08-14 16:03:10|7034.4|7022.4|7034.4|7022.4|7034.4|7022.4|7034.4|7022.4|0
1723651410000|2024-08-14 16:03:30|7028.4|7016.4|7026.4|7018.4|7028.4|7018.4|7026.4|7016.4|0
1723651420000|2024-08-14 16:03:40|7026.3|7018.3|7026.7|7014.7|7026.7|7018.3|7024.9|7014.6|5
1723651430000|2024-08-14 16:03:50|7026.6|7014.6|7022.1|7010.1|7026.7|7014.7|7022.1|7010.1|0
1723651480000|2024-08-14 16:04:40|7023.6|7011.6|7023.5|7011.5|7024|7012|7023.5|7011.5|0
1723651490000|2024-08-14 16:04:50|7023|7011|7023|7011|7023|7011|7023|7011|0
1723651500000|2024-08-14 16:05:00|7027.5|7015.5|7027.5|7015.5|7027.5|7015.5|7027.5|7015.5|0
1723651510000|2024-08-14 16:05:10|7027.4|7015.4|7024.1|7012.1|7027.4|7015.4|7024.1|7012.1|0
1723651520000|2024-08-14 16:05:20|7023.5|7011.5|7023|7011|7023.5|7011.5|7023|7011|0
1723651560000|2024-08-14 16:06:00|7024|7012|7024|7012|7024|7012|7024|7012|0
1723651600000|2024-08-14 16:06:40|7023|7011|7023|7011|7023|7011|7023|7011|0
1723651650000|2024-08-14 16:07:30|7023.4|7011.4|7023.8|7011.8|7023.8|7011.8|7022.9|7010.9|3
1723651660000|2024-08-14 16:07:40|7022.9|7010.9|7022.9|7010.9|7022.9|7010.9|7022.9|7010.9|0
1723651690000|2024-08-14 16:08:10|||||||||2
1723651700000|2024-08-14 16:08:20|7022.4|7010.4|7022.4|7010.4|7022.4|7010.4|7022.4|7010.4|0
1723651730000|2024-08-14 16:08:50|7021.9|7009.9|7021.9|7009.9|7021.9|7009.9|7021.9|7009.9|0
1723651750000|2024-08-14 16:09:10|7015.8|7003.8|7016.1|7004.1|7016.1|7006.2|7010.1|7003.3|3
1723651760000|2024-08-14 16:09:20|7014.2|7006.2|7014.2|7006.2|7014.2|7006.2|7014.2|7006.2|0
1723651780000|2024-08-14 16:09:40|7016.1|7004.1|7015.7|7003.7|7016.1|7006.2|7014.2|7003.7|0
1723651790000|2024-08-14 16:09:50|7015.6|7003.6|7015.2|7003.2|7015.6|7003.6|7015.2|7003.2|0
1723651800000|2024-08-14 16:10:00|7015.1|7003.1|7015.1|7003.1|7015.6|7003.6|7015.1|7003.1|0
1723651810000|2024-08-14 16:10:10|7015.2|7003.2|7015.6|7003.6|7015.6|7003.6|7015.1|7003.1|0
1723651840000|2024-08-14 16:10:40|7013.7|7005.7|7024.9|7012.9|7028.7|7016.7|7013.7|7005.7|1
1723651850000|2024-08-14 16:10:50|7026.8|7014.8|7021.3|7009.3|7026.8|7014.8|7021.3|7009.3|0
1723651900000|2024-08-14 16:11:40|7021.8|7009.8|7021.8|7009.8|7021.8|7009.8|7021.8|7009.8|0
1723651920000|2024-08-14 16:12:00|7022.3|7010.3|7022.3|7010.3|7022.3|7010.3|7022.3|7010.3|0
1723651930000|2024-08-14 16:12:10|7022.8|7010.8|7022.3|7010.3|7022.8|7010.8|7022.3|7010.3|0
1723651940000|2024-08-14 16:12:20|7020.3|7008.3|7016.7|7004.7|7020.3|7008.3|7016.7|7004.7|0
1723652020000|2024-08-14 16:13:40|7018.7|7006.7|7018.7|7006.7|7018.7|7006.7|7018.7|7006.7|0
1723652030000|2024-08-14 16:13:50|7018.6|7006.6|7017.6|7005.6|7020.5|7008.5|7017.6|7005.6|0
1723652040000|2024-08-14 16:14:00|7016.2|7004.2|7016.2|7004.2|7016.2|7004.2|7016.2|7004.2|0
1723652060000|2024-08-14 16:14:20|7015.2|7003.2|7015.2|7003.2|7015.2|7003.2|7015.2|7003.2|0
1723652070000|2024-08-14 16:14:30|7014.2|7002.2|7014.1|7002.1|7014.2|7002.2|7014.1|7002.1|0
1723652110000|2024-08-14 16:15:10|7012.6|7000.6|7012.1|7000.1|7013.1|7004.1|7011.1|7000.1|2
1723652130000|2024-08-14 16:15:30|7012|7000|7012.1|7000.1|7012.1|7000.1|7012|7000|0
1723652170000|2024-08-14 16:16:10|7012|7000|7012.1|7000.1|7012.1|7000.1|7012|7000|0
1723652180000|2024-08-14 16:16:20|7019.6|7007.6|7018.6|7006.6|7019.6|7007.6|7018.6|7006.6|3
1723652190000|2024-08-14 16:16:30|7015.6|7003.6|7014.6|7002.6|7015.6|7003.6|7014.6|7002.6|0
1723652200000|2024-08-14 16:16:40|||||||||2
1723652260000|2024-08-14 16:17:40|7016.1|7010.1|7016.1|7010.1|7016.1|7010.1|7016.1|7010.1|0
1723652270000|2024-08-14 16:17:50|7015.6|7003.6|7015.1|7003.1|7015.6|7003.6|7015.1|7003.1|0
1723652290000|2024-08-14 16:18:10|7014.1|7002.1|7014.1|7002.1|7014.1|7002.1|7014.1|7002.1|0
1723652300000|2024-08-14 16:18:20|7014.2|7002.2|7014.2|7002.2|7014.2|7002.2|7014.2|7002.2|6
1723652370000|2024-08-14 16:19:30|||||||||1
1723652430000|2024-08-14 16:20:30|7014.7|7002.7|7014.7|7002.7|7014.7|7002.7|7014.7|7002.7|0
1723652440000|2024-08-14 16:20:40|7014.5|7002.5|7002.7|6996.7|7014.5|7002.5|7002.7|6992.7|0
1723652450000|2024-08-14 16:20:50|7003.2|6995.2|7003.2|6995.2|7003.2|6995.2|7002.7|6994.7|0
1723652460000|2024-08-14 16:21:00|7002.7|6994.7|7001.7|6995.7|7002.7|6995.7|7001.7|6994.7|0
1723652470000|2024-08-14 16:21:10|7002.7|6994.7|7002.2|6990.2|7003.2|6996.2|7001.7|6990.2|0
1723652480000|2024-08-14 16:21:20|7002.7|6990.7|7002.2|6990.2|7002.7|6990.7|7002.2|6990.2|0
1723652490000|2024-08-14 16:21:30|7002.7|6990.7|7002.7|6990.7|7002.7|6990.7|7002.7|6990.7|0
1723652500000|2024-08-14 16:21:40|7000.7|6992.7|7003.7|6995.7|7003.7|6995.7|7000.7|6992.7|0
1723652510000|2024-08-14 16:21:50|7005.8|6993.8|7008.1|6996.1|7008.1|6996.1|7005.8|6993.8|7
1723652520000|2024-08-14 16:22:00|7008.2|6996.2|7008.2|6996.2|7008.2|6996.2|7008.2|6996.2|0
1723652530000|2024-08-14 16:22:10|7008.1|6996.1|7008.1|6996.1|7008.1|6996.1|7008.1|6996.1|0
1723652550000|2024-08-14 16:22:30|7008.6|6996.6|7009.6|6997.6|7010.1|6998.1|7008.6|6996.6|0
1723652560000|2024-08-14 16:22:40|7010.1|6998.1|7010.1|6998.1|7010.1|6998.1|7010.1|6998.1|0
1723652570000|2024-08-14 16:22:50|7009.1|6997.1|7009.1|6997.1|7009.1|6997.1|7009.1|6997.1|0
1723652600000|2024-08-14 16:23:20|7009|6997|7009|6997|7009|6997|7009|6997|0
1723652610000|2024-08-14 16:23:30|7009.1|6997.1|7009.1|6997.1|7009.1|6997.1|7009.1|6997.1|0
1723652620000|2024-08-14 16:23:40|7010.1|6998.1|7008.1|6996.1|7010.1|6998.1|7008.1|6996.1|0
1723652630000|2024-08-14 16:23:50|7008.6|6996.6|7009.6|6997.6|7009.6|6997.6|7008.6|6996.6|0
1723652640000|2024-08-14 16:24:00|7010.1|6998.1|7010.1|6998.1|7010.1|6998.1|7009.6|6997.6|0
1723652650000|2024-08-14 16:24:10|7010.6|6998.6|7010.8|6998.8|7011.1|6999.1|7010.6|6998.6|3
1723652660000|2024-08-14 16:24:20|7011.3|6999.3|7017.2|7005.2|7017.2|7005.2|7011.3|6999.3|0
1723652670000|2024-08-14 16:24:30|7022.3|7010.3|7020.8|7008.8|7022.3|7010.3|7020.8|7008.8|0
1723652680000|2024-08-14 16:24:40|7021.8|7009.8|7025.7|7013.7|7026.2|7014.2|7021.8|7009.8|0
1723652690000|2024-08-14 16:24:50|7024.3|7012.3|7024.3|7012.3|7024.3|7012.3|7024.3|7012.3|0
1723652700000|2024-08-14 16:25:00|7025.7|7013.7|7025.8|7013.8|7025.8|7013.8|7024.3|7012.3|0
1723652710000|2024-08-14 16:25:10|7025.7|7013.7|7023.8|7011.8|7025.7|7013.7|7023.3|7011.3|0
1723652730000|2024-08-14 16:25:30|7024.8|7012.8|7024.7|7012.7|7024.8|7012.8|7024.7|7012.7|0
1723652740000|2024-08-14 16:25:40|7024.8|7012.8|7024.7|7012.7|7024.8|7012.8|7024.7|7012.7|6
1723652750000|2024-08-14 16:25:50|7024.5|7012.5|7020.2|7008.2|7024.5|7012.5|7020.2|7008.2|0
1723652760000|2024-08-14 16:26:00|7025.1|7013.1|7025.6|7013.6|7025.6|7013.6|7025.1|7013.1|0
1723652770000|2024-08-14 16:26:10|7025.5|7013.5|7021.2|7009.2|7025.5|7013.5|7021.2|7009.2|0
1723652810000|2024-08-14 16:26:50|7021.1|7009.1|7020.6|7008.6|7021.1|7009.1|7020.6|7008.6|0
1723652820000|2024-08-14 16:27:00|7020.1|7008.1|7021.7|7009.7|7021.7|7009.7|7020.1|7008.1|0
1723652830000|2024-08-14 16:27:10|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|0
1723652850000|2024-08-14 16:27:30|7017.7|7005.7|7017.2|7005.2|7017.7|7005.7|7017.2|7005.2|0
1723652860000|2024-08-14 16:27:40|7018.1|7006.1|7018.1|7006.1|7018.1|7006.1|7018.1|7006.1|0
1723652890000|2024-08-14 16:28:10|7013.7|7001.7|7010.1|6998.1|7013.7|7001.7|7010.1|6998.1|0
1723652940000|2024-08-14 16:29:00|7008.6|6996.6|7008.6|6996.6|7008.6|6996.6|7008.6|6996.6|0
1723652950000|2024-08-14 16:29:10|7008.1|6996.1|7009.1|6997.1|7009.1|6997.1|7006.7|6994.7|0
1723652970000|2024-08-14 16:29:30|7008.1|6996.1|7008.1|6996.1|7008.1|6996.1|7008.1|6996.1|0
1723652980000|2024-08-14 16:29:40|7009.1|6997.1|7009.6|6997.6|7009.6|6997.6|7009.1|6997.1|3
1723653000000|2024-08-14 16:30:00|7009.1|6997.1|7009.1|6997.1|7009.1|6997.1|7009.1|6997.1|0
1723653010000|2024-08-14 16:30:10|7011|6999|7011|6999|7011|6999|7011|6999|0
1723653050000|2024-08-14 16:30:50|7011.5|6999.5|7011.5|6999.5|7011.5|6999.5|7011.5|6999.5|1
1723653090000|2024-08-14 16:31:30|7011.6|6999.6|7011.6|6999.6|7011.6|6999.6|7011.6|6999.6|2
1723653100000|2024-08-14 16:31:40|7011.7|6999.7|7024.1|7012.1|7024.1|7012.1|7011.7|6999.7|0
1723653110000|2024-08-14 16:31:50|7022.7|7010.7|7022.7|7010.7|7022.7|7010.7|7022.2|7010.2|0
1723653150000|2024-08-14 16:32:30|7022.6|7010.6|7021.5|7009.5|7022.6|7010.6|7021.5|7009.5|0
1723653160000|2024-08-14 16:32:40|7019.6|7007.6|7020.1|7008.1|7020.1|7008.1|7019.6|7007.6|0
1723653180000|2024-08-14 16:33:00|7019.2|7007.2|7019.2|7007.2|7019.2|7007.2|7019.2|7007.2|0
1723653220000|2024-08-14 16:33:40|7019.1|7007.1|7019.1|7007.1|7019.1|7007.1|7019.1|7007.1|0
1723653290000|2024-08-14 16:34:50|7018.6|7006.6|7019.1|7007.1|7019.1|7007.1|7016.2|7004.2|0
1723653300000|2024-08-14 16:35:00|7018.6|7006.6|7019.1|7007.1|7019.1|7007.1|7018.6|7006.6|0
1723653310000|2024-08-14 16:35:10|7019.6|7007.6|7019.6|7007.6|7019.6|7007.6|7019.6|7007.6|0
1723653330000|2024-08-14 16:35:30|7019.5|7007.5|7028.6|7016.6|7028.6|7016.6|7019.5|7007.5|2
1723653340000|2024-08-14 16:35:40|7029|7017|7027.1|7015.1|7029|7017|7027.1|7015.1|0
1723653360000|2024-08-14 16:36:00|7027.6|7015.6|7028.1|7016.1|7028.1|7016.1|7027.6|7015.6|2
1723653380000|2024-08-14 16:36:20|7028.6|7016.6|7031.6|7019.6|7031.6|7019.6|7028.6|7016.6|0
1723653400000|2024-08-14 16:36:40|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|0
1723653440000|2024-08-14 16:37:20|7029.5|7017.5|7027.6|7015.6|7029.5|7017.5|7027.6|7015.6|0
1723653470000|2024-08-14 16:37:50|7028.6|7016.6|7028.6|7016.6|7028.6|7016.6|7028.6|7016.6|0
1723653540000|2024-08-14 16:39:00|7028.5|7016.5|7028.5|7016.5|7028.5|7016.5|7028.5|7016.5|0
1723653580000|2024-08-14 16:39:40|7031.5|7019.5|7031.5|7019.5|7031.5|7019.5|7031.5|7019.5|0
1723653600000|2024-08-14 16:40:00|7031|7019|7025.5|7013.5|7031|7019|7025.5|7013.5|0
1723653620000|2024-08-14 16:40:20|7025.4|7013.4|7022.5|7010.5|7025.4|7013.4|7022.5|7010.5|0
1723653640000|2024-08-14 16:40:40|7022.3|7010.3|7015|7003|7022.3|7010.3|7013.5|7001.5|0
1723653660000|2024-08-14 16:41:00|7015.1|7003.1|7018|7006|7018|7006|7015.1|7003.1|0
1723653670000|2024-08-14 16:41:10|7016.5|7004.5|7016.5|7004.5|7016.5|7004.5|7016.5|7004.5|0
1723653680000|2024-08-14 16:41:20|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|0
1723653690000|2024-08-14 16:41:30|7014.6|7002.6|7014.6|7002.6|7014.6|7002.6|7014.6|7002.6|0
1723653700000|2024-08-14 16:41:40|7017|7005|7017|7005|7017|7005|7017|7005|0
1723653720000|2024-08-14 16:42:00|7018|7006|7016|7004|7018|7006|7016|7004|0
1723653730000|2024-08-14 16:42:10|7015.6|7003.6|7016.5|7004.5|7017|7005|7015.6|7003.6|0
1723653760000|2024-08-14 16:42:40|7018|7006|7015.5|7003.5|7018|7006|7015.5|7003.5|0
1723653790000|2024-08-14 16:43:10|7016.5|7004.5|7016.5|7004.5|7016.5|7004.5|7016.5|7004.5|0
1723653810000|2024-08-14 16:43:30|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|0
1723653820000|2024-08-14 16:43:40|7015|7003|7015|7003|7015|7003|7015|7003|0
1723653830000|2024-08-14 16:43:50|7016.5|7004.5|7016.5|7004.5|7016.5|7004.5|7016.5|7004.5|0
1723653840000|2024-08-14 16:44:00|7017|7005|7016.5|7004.5|7017|7005|7016.5|7004.5|0
1723653850000|2024-08-14 16:44:10|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|7015|7003|3
1723653870000|2024-08-14 16:44:30|7016.5|7004.5|7015|7003|7016.5|7004.5|7015|7003|0
1723653880000|2024-08-14 16:44:40|7015.1|7003.1|7015.1|7003.1|7015.1|7003.1|7015.1|7003.1|0
1723653890000|2024-08-14 16:44:50|7017.6|7005.6|7016.1|7004.1|7018|7006|7016.1|7004.1|0
1723653900000|2024-08-14 16:45:00|7017.1|7005.1|7016.6|7004.6|7017.1|7005.1|7016.6|7004.6|1
1723653910000|2024-08-14 16:45:10|7018.6|7006.6|7018.5|7006.5|7018.6|7006.6|7018.5|7006.5|0
1723653930000|2024-08-14 16:45:30|7018.6|7006.6|7018.6|7006.6|7018.6|7006.6|7018.6|7006.6|0
1723653940000|2024-08-14 16:45:40|7019.5|7007.5|7019.5|7007.5|7019.5|7007.5|7019.5|7007.5|0
1723653970000|2024-08-14 16:46:10|7018.6|7006.6|7018.6|7006.6|7018.6|7006.6|7018.6|7006.6|0
1723653990000|2024-08-14 16:46:30|7019.4|7007.4|7019.4|7007.4|7019.4|7007.4|7019.4|7007.4|8
1723654020000|2024-08-14 16:47:00|7018.4|7006.4|7020.5|7008.5|7025.9|7013.9|7018.4|7006.4|1
1723654040000|2024-08-14 16:47:20|7023.9|7011.9|7023.9|7011.9|7023.9|7011.9|7023.9|7011.9|0
1723654050000|2024-08-14 16:47:30|7021.4|7009.4|7021.4|7009.4|7021.4|7009.4|7021.4|7009.4|0
1723654080000|2024-08-14 16:48:00|7017.9|7005.9|7017.9|7005.9|7017.9|7005.9|7017.9|7005.9|0
1723654090000|2024-08-14 16:48:10|7017.4|7005.4|7017.4|7005.4|7017.4|7005.4|7017.4|7005.4|0
1723654100000|2024-08-14 16:48:20|7017.5|7005.5|7016.4|7004.4|7019.4|7007.4|7016.4|7004.4|0
1723654140000|2024-08-14 16:49:00|7017.9|7005.9|7021.4|7009.4|7021.4|7009.4|7017.9|7005.9|0
1723654150000|2024-08-14 16:49:10|7016.9|7004.9|7017.4|7005.4|7017.4|7005.4|7016.9|7004.9|0
1723654170000|2024-08-14 16:49:30|7020.2|7008.2|7000.4|6988.4|7020.2|7008.2|7000.4|6988.4|3
1723654180000|2024-08-14 16:49:40|7007.3|6995.3|7006.4|6994.4|7007.3|6995.3|7000.8|6988.8|3
1723654190000|2024-08-14 16:49:50|7006.9|6994.9|7007.4|6995.4|7007.9|6995.9|7005.4|6993.4|2
1723654200000|2024-08-14 16:50:00|7003.9|6991.9|7003.9|6991.9|7006.4|6994.4|7002.4|6990.4|0
1723654210000|2024-08-14 16:50:10|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|0
1723654230000|2024-08-14 16:50:30|7003.9|6991.9|7003.4|6995.4|7006.9|6995.4|7003.4|6991.9|2
1723654240000|2024-08-14 16:50:40|7003.3|6995.3|7003.3|6995.3|7003.3|6995.3|7003.3|6995.3|0
1723654250000|2024-08-14 16:50:50|7007.3|6994.9|7007.3|6995.3|7007.3|6995.3|7006.9|6994.9|0
1723654260000|2024-08-14 16:51:00|7006.8|6994.8|7004.8|6992.8|7006.8|6995.8|7001.3|6992.8|4
1723654270000|2024-08-14 16:51:10|7005.8|6993.8|7007.1|6995.1|7007.1|6995.1|7004.2|6992.2|5
1723654290000|2024-08-14 16:51:30|7006.1|6998.1|7014.7|7002.7|7016.8|7004.8|7006.1|6998.1|2
1723654310000|2024-08-14 16:51:50|7014.9|7002.9|7024.2|7012.2|7024.7|7012.7|7014.9|7002.9|0
1723654320000|2024-08-14 16:52:00|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|0
1723654330000|2024-08-14 16:52:10|7024.6|7012.6|7024.6|7012.6|7024.6|7012.6|7024.6|7012.6|3
1723654340000|2024-08-14 16:52:20|7023.1|7011.1|7017.7|7005.7|7023.1|7011.1|7017.7|7005.7|0
1723654350000|2024-08-14 16:52:30|7018.7|7006.7|7018.7|7006.7|7018.7|7006.7|7018.7|7006.7|0
1723654360000|2024-08-14 16:52:40|7015.8|7003.8|7019.2|7007.2|7019.2|7007.2|7015.8|7003.8|0
1723654370000|2024-08-14 16:52:50|7020.2|7008.2|7020.2|7008.2|7020.2|7008.2|7020.2|7008.2|0
1723654390000|2024-08-14 16:53:10|7021.2|7009.2|7021.2|7009.2|7021.2|7009.2|7021.2|7009.2|0
1723654400000|2024-08-14 16:53:20|7020.2|7008.2|7020.2|7008.2|7020.2|7008.2|7020.2|7008.2|0
1723654430000|2024-08-14 16:53:50|7021.2|7009.2|7023.6|7011.6|7023.6|7011.6|7021.2|7009.2|0
1723654440000|2024-08-14 16:54:00|7022.6|7010.6|7022.6|7010.6|7022.6|7010.6|7022.1|7010.1|0
1723654450000|2024-08-14 16:54:10|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|0
1723654470000|2024-08-14 16:54:30|7024.6|7012.6|7024.6|7012.6|7024.6|7012.6|7024.6|7012.6|0
1723654480000|2024-08-14 16:54:40|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|0
1723654490000|2024-08-14 16:54:50|7021.2|7013.2|7021.2|7013.2|7021.2|7013.2|7021.2|7013.2|1
1723654500000|2024-08-14 16:55:00|7021.7|7015.7|7026|7014|7026|7017.1|7021.7|7014|1
1723654510000|2024-08-14 16:55:10|7025.1|7013.1|7027|7015|7027|7018.1|7024.1|7013.1|2
1723654530000|2024-08-14 16:55:30|7024.6|7012.6|7037.7|7025.7|7037.7|7025.7|7024.6|7012.6|3
1723654540000|2024-08-14 16:55:40|7039.1|7027.1|7041.1|7029.1|7041.1|7029.1|7039.1|7027.1|0
1723654550000|2024-08-14 16:55:50|7041.2|7029.2|7039.6|7027.6|7043.1|7031.1|7039.6|7027.6|0
1723654560000|2024-08-14 16:56:00|7039.7|7027.7|7040.2|7028.2|7040.2|7028.2|7039.7|7027.7|0
1723654570000|2024-08-14 16:56:10|7040.1|7028.1|7041.2|7029.2|7041.2|7029.2|7040.1|7028.1|0
1723654590000|2024-08-14 16:56:30|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|0
1723654620000|2024-08-14 16:57:00|7042.1|7030.1|7042.1|7030.1|7042.1|7030.1|7042.1|7030.1|0
1723654630000|2024-08-14 16:57:10|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|0
1723654640000|2024-08-14 16:57:20|7042.1|7030.1|7044.5|7032.5|7046.5|7040.5|7042.1|7030.1|2
1723654650000|2024-08-14 16:57:30|7043|7031|7043.9|7031.9|7046.4|7034.4|7043|7031|0
1723654660000|2024-08-14 16:57:40|7043.4|7031.4|7035|7023|7043.4|7031.4|7035|7023|0
1723654670000|2024-08-14 16:57:50|7034|7022|7034.5|7022.5|7034.5|7022.5|7034|7022|0
1723654680000|2024-08-14 16:58:00|7034.4|7022.4|7031.1|7019.1|7034.4|7022.4|7030.5|7018.5|0
1723654690000|2024-08-14 16:58:10|7031|7019|7031|7019|7031|7019|7031|7019|0
1723654740000|2024-08-14 16:59:00|||||||||1
1723654770000|2024-08-14 16:59:30|7030.5|7018.5|7030|7018|7030.5|7018.5|7029|7017|0
1723654800000|2024-08-14 17:00:00|7030.5|7018.5|7038.1|7026.1|7038.5|7026.5|7030.5|7018.5|4
1723654820000|2024-08-14 17:00:20|7037|7025|7037|7025|7037|7025|7037|7025|1
1723654830000|2024-08-14 17:00:30|7036.5|7024.5|7036|7024|7036.5|7024.5|7036|7024|0
1723654840000|2024-08-14 17:00:40|7036.1|7024.1|7037|7025|7037|7025|7036.1|7024.1|0
1723654850000|2024-08-14 17:00:50|7036|7024|7036|7024|7036|7024|7036|7024|0
1723654870000|2024-08-14 17:01:10|7035|7023|7035|7023|7035|7023|7035|7023|0
1723654880000|2024-08-14 17:01:20|7037|7025|7037|7025|7037|7025|7037|7025|1
1723654890000|2024-08-14 17:01:30|7036.5|7024.5|7036|7024|7036.5|7024.5|7036|7024|0
1723654930000|2024-08-14 17:02:10|7035.5|7023.5|7035.5|7023.5|7035.5|7023.5|7035.5|7023.5|0
1723654940000|2024-08-14 17:02:20|7036|7024|7037|7025|7037|7025|7036|7024|0
1723654950000|2024-08-14 17:02:30|7036.5|7024.5|7036.5|7024.5|7036.5|7024.5|7036.5|7024.5|0
1723654960000|2024-08-14 17:02:40|7029.9|7017.9|7030.2|7018.2|7030.4|7018.4|7029.9|7017.9|18
1723654970000|2024-08-14 17:02:50|7030.7|7018.7|7032.7|7020.7|7032.7|7020.7|7030.7|7018.7|0
1723654990000|2024-08-14 17:03:10|||||||||3
1723655000000|2024-08-14 17:03:20|7032.6|7020.6|7031.6|7019.6|7032.6|7020.6|7031.6|7019.6|9
1723655020000|2024-08-14 17:03:40|7031.1|7019.1|7031.1|7019.1|7031.6|7019.6|7031.1|7019.1|0
1723655030000|2024-08-14 17:03:50|7032.1|7020.1|7033.1|7021.1|7033.1|7021.1|7032.1|7020.1|0
1723655040000|2024-08-14 17:04:00|7033.6|7021.6|7033.6|7021.6|7033.6|7021.6|7033.6|7021.6|0
1723655050000|2024-08-14 17:04:10|7033.7|7021.7|7031.9|7019.9|7033.7|7021.7|7031.9|7019.9|0
1723655060000|2024-08-14 17:04:20|7032.4|7020.4|7032.4|7020.4|7032.4|7020.4|7032.4|7020.4|5
1723655080000|2024-08-14 17:04:40|7032.6|7020.6|7034.5|7022.5|7034.5|7022.5|7032.6|7020.6|0
1723655090000|2024-08-14 17:04:50|7034|7022|7033.7|7021.7|7034|7022|7033.7|7021.7|1
1723655100000|2024-08-14 17:05:00|7034.6|7022.6|7033.1|7021.1|7034.6|7022.6|7033.1|7021.1|1
1723655110000|2024-08-14 17:05:10|7034.6|7022.6|7034.6|7022.6|7034.6|7022.6|7034.6|7022.6|0
1723655210000|2024-08-14 17:06:50|7027.6|7015.6|7026.1|7014.1|7027.6|7015.6|7026.1|7014.1|0
1723655220000|2024-08-14 17:07:00|7029.1|7017.1|7029.1|7017.1|7029.1|7017.1|7029.1|7017.1|0
1723655230000|2024-08-14 17:07:10|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|0
1723655240000|2024-08-14 17:07:20|7030.6|7018.6|7030.6|7018.6|7030.6|7018.6|7030.6|7018.6|0
1723655250000|2024-08-14 17:07:30|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|0
1723655280000|2024-08-14 17:08:00|7029.5|7017.5|7029.5|7017.5|7029.5|7017.5|7029.5|7017.5|0
1723655320000|2024-08-14 17:08:40|7029|7017|7029|7017|7029|7017|7029|7017|0
1723655340000|2024-08-14 17:09:00|7028.5|7016.5|7028.5|7016.5|7028.5|7016.5|7028.5|7016.5|0
1723655420000|2024-08-14 17:10:20|7028.4|7016.4|7028.4|7016.4|7028.4|7016.4|7028.4|7016.4|6
1723655430000|2024-08-14 17:10:30|7026|7014|7028.5|7016.5|7028.5|7016.5|7026|7014|0
1723655440000|2024-08-14 17:10:40|7029.4|7017.4|7028.5|7016.5|7029.5|7017.5|7028.5|7016.5|1
1723655460000|2024-08-14 17:11:00|7027.5|7015.5|7028|7016|7028|7016|7027.5|7015.5|0
1723655470000|2024-08-14 17:11:10|7027.5|7015.5|7027.5|7015.5|7027.5|7015.5|7027.5|7015.5|0
1723655480000|2024-08-14 17:11:20|7027|7015|7027|7015|7027|7015|7027|7015|0
1723655500000|2024-08-14 17:11:40|7025.5|7013.5|7024.5|7012.5|7025.5|7013.5|7024.5|7012.5|0
1723655520000|2024-08-14 17:12:00|7025|7013|7025|7013|7025|7013|7025|7013|0
1723655540000|2024-08-14 17:12:20|7026|7014|7026|7014|7026|7014|7026|7014|0
1723655550000|2024-08-14 17:12:30|7026.1|7014.1|7026.1|7014.1|7026.1|7014.1|7026.1|7014.1|0
1723655560000|2024-08-14 17:12:40|7026|7014|7023.6|7011.6|7026|7014|7023.6|7011.6|5
1723655570000|2024-08-14 17:12:50|7021.6|7013.6|7021.6|7013.6|7021.6|7013.6|7021.6|7013.6|0
1723655580000|2024-08-14 17:13:00|7030.6|7018.6|7030.2|7018.2|7031.2|7019.2|7030.2|7018.2|4
1723655590000|2024-08-14 17:13:10|7029|7017|7029|7017|7029|7017|7029|7017|1
1723655600000|2024-08-14 17:13:20|7030|7018|7025.8|7013.8|7030|7018|7025.8|7013.8|7
1723655610000|2024-08-14 17:13:30|7025.7|7013.7|7026.3|7014.3|7026.3|7014.3|7025.7|7013.7|0
1723655620000|2024-08-14 17:13:40|7025.8|7013.8|7023.8|7011.8|7025.9|7013.9|7023.8|7011.8|2
1723655630000|2024-08-14 17:13:50|7024.3|7012.3|7025.5|7013.5|7025.5|7013.5|7023.9|7011.9|0
1723655640000|2024-08-14 17:14:00|7025.6|7013.6|7025.9|7013.9|7026|7018.5|7024.1|7013.4|2
1723655650000|2024-08-14 17:14:10|7025.4|7013.4|7025.4|7013.4|7025.4|7013.4|7025.4|7013.4|0
1723655710000|2024-08-14 17:15:10|7026.3|7014.3|7026.3|7014.3|7026.3|7014.3|7026.3|7014.3|0
1723655720000|2024-08-14 17:15:20|7023.9|7011.9|7023.9|7011.9|7023.9|7011.9|7023.9|7011.9|0
1723655760000|2024-08-14 17:16:00|7023.8|7011.8|7021.9|7009.9|7023.8|7011.8|7021.9|7009.9|0
1723655770000|2024-08-14 17:16:10|7022.4|7010.4|7020.9|7008.9|7022.4|7010.4|7020.9|7008.9|0
1723655780000|2024-08-14 17:16:20|7021.4|7009.4|7019.9|7007.9|7021.4|7009.4|7014.4|7002.4|1
1723655790000|2024-08-14 17:16:30|7018.9|7006.9|7012.9|7000.9|7021.9|7009.9|7012.9|7000.9|1
1723655830000|2024-08-14 17:17:10|7011.4|6999.4|7011.4|6999.4|7011.4|6999.4|7011.4|6999.4|0
1723655850000|2024-08-14 17:17:30|7010.4|6998.4|7009.9|6997.9|7010.4|6998.4|7009.9|6997.9|0
1723655870000|2024-08-14 17:17:50|7011.4|6999.4|7008.4|6996.4|7011.9|6999.9|7008.4|6996.4|0
1723655880000|2024-08-14 17:18:00|7009.4|6997.4|7009.4|6997.4|7009.4|6997.4|7009.4|6997.4|0
1723655910000|2024-08-14 17:18:30|7008.9|6996.9|7008.9|6996.9|7008.9|6996.9|7008.9|6996.9|0
1723655920000|2024-08-14 17:18:40|7007.9|6995.9|7007.4|6995.4|7007.9|6995.9|7007.4|6995.4|0
1723655970000|2024-08-14 17:19:30|7012.8|7000.8|7013.4|7001.4|7013.9|7001.9|7012.8|7000.8|1
1723655980000|2024-08-14 17:19:40|7011.4|6999.4|7010.4|6998.4|7011.4|6999.4|7010.4|6998.4|0
1723655990000|2024-08-14 17:19:50|7011.5|6999.5|7014.4|7002.4|7014.4|7002.4|7008.5|6996.5|1
1723656000000|2024-08-14 17:20:00|7015.9|7003.9|7008.9|6996.9|7015.9|7003.9|7008.4|6996.4|0
1723656010000|2024-08-14 17:20:10|7009.4|6997.4|7017.4|7005.4|7017.4|7005.4|7009.4|6997.4|0
1723656020000|2024-08-14 17:20:20|7017.8|7005.8|7017.3|7005.3|7017.8|7005.8|7017.3|7005.3|0
1723656030000|2024-08-14 17:20:30|7016.8|7004.8|7018.9|7006.9|7018.9|7006.9|7016.8|7004.8|0
1723656040000|2024-08-14 17:20:40|7019.9|7007.9|7023.9|7011.9|7023.9|7011.9|7019.9|7007.9|0
1723656060000|2024-08-14 17:21:00|7023.8|7011.8|7023.8|7011.8|7023.8|7011.8|7023.8|7011.8|0
1723656080000|2024-08-14 17:21:20|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|0
1723656120000|2024-08-14 17:22:00|7024.9|7012.9|7024.9|7012.9|7024.9|7012.9|7024.9|7012.9|1
1723656130000|2024-08-14 17:22:10|7024.4|7012.4|7024.9|7012.9|7024.9|7012.9|7024.4|7012.4|0
1723656160000|2024-08-14 17:22:40|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|0
1723656170000|2024-08-14 17:22:50|7024.9|7012.9|7025.8|7013.8|7025.8|7013.8|7024.9|7012.9|0
1723656180000|2024-08-14 17:23:00|7011.4|6999.4|7011.9|6999.9|7011.9|6999.9|7011.4|6999.4|1
1723656190000|2024-08-14 17:23:10|7011.4|6999.4|7011.4|6999.4|7011.4|6999.4|7011.4|6999.4|0
1723656210000|2024-08-14 17:23:30|7010.9|6998.9|7020.4|7008.4|7023.8|7011.8|7010.9|6998.9|0
1723656220000|2024-08-14 17:23:40|7019.4|7007.4|7015.9|7003.9|7019.4|7007.4|7015.9|7003.9|0
1723656240000|2024-08-14 17:24:00|7016.9|7004.9|7016.9|7004.9|7016.9|7004.9|7016.9|7004.9|0
1723656250000|2024-08-14 17:24:10|7017.4|7005.4|7017.4|7005.4|7017.4|7005.4|7017.4|7005.4|0
1723656260000|2024-08-14 17:24:20|7022.4|7010.4|7023.4|7011.4|7023.4|7011.4|7022.4|7010.4|1
1723656270000|2024-08-14 17:24:30|7024.4|7012.4|7024.4|7012.4|7024.4|7012.4|7024.4|7012.4|0
1723656290000|2024-08-14 17:24:50|7029.9|7017.9|7027.9|7019.9|7029.9|7019.9|7027.9|7017.9|1
1723656300000|2024-08-14 17:25:00|7028.9|7020.9|7030.8|7018.8|7032.3|7022.8|7028.9|7018.8|11
1723656350000|2024-08-14 17:25:50|7030.9|7018.9|7030.9|7018.9|7030.9|7018.9|7030.9|7018.9|0
1723656370000|2024-08-14 17:26:10|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|0
1723656380000|2024-08-14 17:26:20|||||||||3
1723656390000|2024-08-14 17:26:30|7028.4|7020.4|7028.4|7020.4|7028.4|7020.4|7028.4|7020.4|0
1723656400000|2024-08-14 17:26:40|7030.3|7018.3|7019.4|7007.4|7030.3|7018.3|7019.4|7007.4|1
1723656410000|2024-08-14 17:26:50|7019.7|7007.7|7028.4|7016.4|7028.4|7016.4|7019.7|7007.7|2
1723656420000|2024-08-14 17:27:00|||||||||1
1723656430000|2024-08-14 17:27:10|||||||||3
1723656450000|2024-08-14 17:27:30|7026.9|7014.9|7026.9|7014.9|7026.9|7014.9|7026.9|7014.9|0
1723656470000|2024-08-14 17:27:50|7026.4|7014.4|7025.9|7013.9|7026.4|7014.4|7025.9|7013.9|0
1723656480000|2024-08-14 17:28:00|7031.2|7019.2|7030.9|7022.9|7031.2|7022.9|7028.4|7019.2|11
1723656490000|2024-08-14 17:28:10|7033.2|7021.2|7037.4|7025.4|7039.4|7027.4|7033.2|7021.2|1
1723656510000|2024-08-14 17:28:30|7036.9|7024.9|7034.4|7022.4|7036.9|7024.9|7034.4|7022.4|1
1723656520000|2024-08-14 17:28:40|7034.6|7022.6|7038.9|7026.9|7038.9|7026.9|7034.6|7022.6|0
1723656530000|2024-08-14 17:28:50|7037.4|7029.4|7037.4|7029.4|7037.4|7029.4|7037.4|7029.4|2
1723656540000|2024-08-14 17:29:00|7039.4|7027.4|7039.4|7027.4|7039.4|7027.4|7039.4|7027.4|0
1723656550000|2024-08-14 17:29:10|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|0
1723656560000|2024-08-14 17:29:20|7038.4|7030.4|7037.4|7031.4|7038.4|7031.4|7037.4|7030.4|1
1723656570000|2024-08-14 17:29:30|7036.4|7030.4|7043.3|7031.3|7043.3|7034.9|7036.3|7029.4|3
1723656580000|2024-08-14 17:29:40|7041.4|7029.4|7041.3|7033.3|7043.3|7034.4|7039.8|7027.8|12
1723656590000|2024-08-14 17:29:50|7043.1|7031.1|7038.8|7026.8|7043.1|7031.1|7038.8|7026.8|2
1723711500000|2024-08-15 08:45:00|7053|7041|7077.2|7065.2|7077.2|7065.2|7053|7041|11
1723711510000|2024-08-15 08:45:10|||||||||2
1723711520000|2024-08-15 08:45:20|7077.7|7065.7|7055.6|7043.6|7077.7|7065.7|7055.6|7043.6|2
1723711530000|2024-08-15 08:45:30|7055.5|7043.5|7043.6|7031.6|7055.5|7043.5|7043.6|7031.6|4
1723711540000|2024-08-15 08:45:40|7044.6|7032.6|7043|7031|7044.6|7032.6|7043|7031|0
1723711550000|2024-08-15 08:45:50|7041.6|7029.6|7041.8|7029.8|7041.8|7029.8|7041.6|7029.6|2
1723711560000|2024-08-15 08:46:00|7042.3|7030.3|7043.3|7031.3|7043.3|7031.3|7042.3|7030.3|0
1723711570000|2024-08-15 08:46:10|7044.3|7032.3|7044.3|7032.3|7044.3|7032.3|7044.3|7032.3|0
1723711580000|2024-08-15 08:46:20|7044.5|7032.5|7047.5|7035.5|7047.5|7035.5|7044.5|7032.5|0
1723711590000|2024-08-15 08:46:30|7047.4|7035.4|7047.4|7035.4|7047.4|7035.4|7047.4|7035.4|0
1723711600000|2024-08-15 08:46:40|7047.3|7035.3|7061|7049|7066.3|7054.3|7047.3|7035.3|0
1723711610000|2024-08-15 08:46:50|7060.4|7048.4|7061.3|7049.3|7061.3|7049.3|7056.8|7044.8|0
1723711620000|2024-08-15 08:47:00|7060.8|7048.8|7060.3|7048.3|7065.8|7053.8|7056.8|7044.8|0
1723711630000|2024-08-15 08:47:10|7058.3|7046.3|7059.3|7047.3|7060.3|7048.3|7055.8|7043.8|0
1723711640000|2024-08-15 08:47:20|7058.3|7046.3|7057.3|7045.3|7058.3|7046.3|7056.3|7044.3|2
1723711660000|2024-08-15 08:47:40|7057.2|7045.2|7057.2|7045.2|7057.2|7045.2|7057.2|7045.2|2
1723711680000|2024-08-15 08:48:00|7057.3|7045.3|7058.7|7046.7|7059.7|7047.7|7055.2|7043.2|0
1723711690000|2024-08-15 08:48:10|7058.2|7046.2|7058.2|7046.2|7058.2|7046.2|7058.2|7046.2|0
1723711700000|2024-08-15 08:48:20|7059.2|7047.2|7065.2|7053.2|7069.7|7057.7|7059.2|7047.2|0
1723711710000|2024-08-15 08:48:30|7062.1|7050.1|7062.1|7050.1|7062.1|7050.1|7060.6|7048.6|0
1723711720000|2024-08-15 08:48:40|7061.1|7049.1|7066.1|7054.1|7069.6|7057.6|7060.4|7048.4|0
1723711730000|2024-08-15 08:48:50|7064.6|7052.6|7064.6|7052.6|7064.6|7052.6|7064.6|7052.6|0
1723711760000|2024-08-15 08:49:20|7062.1|7050.1|7060.1|7048.1|7062.6|7050.6|7060.1|7048.1|0
1723711770000|2024-08-15 08:49:30|7059.9|7047.9|7047.9|7035.9|7059.9|7047.9|7045|7033|2
1723711780000|2024-08-15 08:49:40|7047|7035|7046.8|7034.8|7047|7035|7046.8|7034.8|2
1723711790000|2024-08-15 08:49:50|7034.3|7022.3|7036.8|7024.8|7036.8|7024.8|7034.3|7022.3|0
1723711800000|2024-08-15 08:50:00|7038.8|7026.8|7034.8|7022.8|7038.8|7026.8|7028.7|7016.7|0
1723711810000|2024-08-15 08:50:10|7034.3|7022.3|7032.1|7020.1|7034.3|7022.3|7032.1|7020.1|1
1723711820000|2024-08-15 08:50:20|7031.9|7019.9|7030|7018|7031.9|7019.9|7029.4|7017.4|4
1723711830000|2024-08-15 08:50:30|7029.5|7017.5|7027.8|7015.8|7030|7018|7027.8|7015.8|0
1723711840000|2024-08-15 08:50:40|7027.2|7015.2|7026.7|7014.7|7027.2|7015.2|7026.7|7014.7|0
1723711850000|2024-08-15 08:50:50|7026.2|7014.2|7029.3|7017.3|7030.7|7018.7|7026.2|7014.2|0
1723711860000|2024-08-15 08:51:00|7029.8|7017.8|7032.1|7020.1|7033.1|7021.1|7028.2|7016.2|0
1723711870000|2024-08-15 08:51:10|7030.6|7018.6|7031.6|7019.6|7031.6|7019.6|7030.6|7018.6|0
1723711890000|2024-08-15 08:51:30|7031.8|7019.8|7031.3|7019.3|7033.3|7021.3|7031.3|7019.3|1
1723711910000|2024-08-15 08:51:50|7032.3|7020.3|7032.2|7020.2|7033.2|7021.2|7032.2|7020.2|0
1723711920000|2024-08-15 08:52:00|7033.2|7021.2|7032.2|7020.2|7033.2|7021.2|7032.2|7020.2|0
1723711930000|2024-08-15 08:52:10|7032.3|7020.3|7032.2|7020.2|7032.3|7020.3|7032.2|7020.2|0
1723711940000|2024-08-15 08:52:20|7032.1|7020.1|7031.6|7019.6|7032.1|7020.1|7031.1|7019.1|0
1723711950000|2024-08-15 08:52:30|7031.5|7019.5|7031.1|7019.1|7031.6|7019.6|7030.6|7018.6|2
1723711960000|2024-08-15 08:52:40|7031|7019|7031|7019|7031|7019|7031|7019|1
1723711970000|2024-08-15 08:52:50|7030.9|7018.9|7031|7019|7031|7019|7030.9|7018.9|2
1723711990000|2024-08-15 08:53:10|7030.9|7018.9|7030.4|7018.4|7030.9|7018.9|7030.4|7018.4|0
1723712010000|2024-08-15 08:53:30|7031|7019|7031|7019|7031|7019|7031|7019|1
1723712020000|2024-08-15 08:53:40|7031.5|7019.5|7029.5|7017.5|7031.5|7019.5|7028.5|7016.5|1
1723712030000|2024-08-15 08:53:50|7028.2|7016.2|7025.7|7013.7|7028.2|7016.2|7025.7|7013.7|4
1723712040000|2024-08-15 08:54:00|7025.8|7013.8|7025.7|7013.7|7025.8|7013.8|7025.7|7013.7|0
1723712050000|2024-08-15 08:54:10|7025.6|7013.6|7025.6|7013.6|7025.6|7013.6|7025.6|7013.6|0
1723712060000|2024-08-15 08:54:20|7025.7|7013.7|7025.7|7013.7|7025.7|7013.7|7025.7|7013.7|2
1723712080000|2024-08-15 08:54:40|7025.6|7013.6|7022.2|7010.2|7025.6|7013.6|7022.2|7010.2|0
1723712100000|2024-08-15 08:55:00|7022.7|7010.7|7023.7|7011.7|7023.7|7011.7|7022.7|7010.7|0
1723712120000|2024-08-15 08:55:20|7022.7|7010.7|7022.7|7010.7|7022.7|7010.7|7022.7|7010.7|0
1723712130000|2024-08-15 08:55:30|7025.7|7013.7|7030.2|7018.2|7030.7|7018.7|7025.7|7013.7|3
1723712140000|2024-08-15 08:55:40|7030.1|7018.1|7026.6|7014.6|7030.1|7018.1|7025.1|7013.1|0
1723712150000|2024-08-15 08:55:50|7025.6|7013.6|7025.6|7013.6|7025.6|7013.6|7025.6|7013.6|0
1723712170000|2024-08-15 08:56:10|7025.7|7013.7|7025.8|7013.8|7028.3|7016.3|7025.7|7013.7|0
1723712180000|2024-08-15 08:56:20|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|0
1723712220000|2024-08-15 08:57:00|7026.3|7014.3|7029.8|7017.8|7030.3|7018.3|7026.3|7014.3|0
1723712260000|2024-08-15 08:57:40|7027.8|7015.8|7029.3|7017.3|7029.3|7017.3|7027.8|7015.8|0
1723712280000|2024-08-15 08:58:00|7028.8|7016.8|7028.3|7016.3|7028.8|7016.8|7027.8|7015.8|0
1723712290000|2024-08-15 08:58:10|7029.8|7017.8|7028.8|7016.8|7029.8|7017.8|7028.8|7016.8|0
1723712300000|2024-08-15 08:58:20|7028.6|7016.6|7028.6|7016.6|7028.6|7016.6|7028.6|7016.6|0
1723712310000|2024-08-15 08:58:30|7028.1|7016.1|7029|7017|7029|7017|7028.1|7016.1|0
1723712330000|2024-08-15 08:58:50|7029.1|7017.1|7029.1|7017.1|7029.1|7017.1|7029.1|7017.1|0
1723712370000|2024-08-15 08:59:30|7029|7017|7029|7017|7029|7017|7029|7017|0
1723712380000|2024-08-15 08:59:40|7030|7018|7030|7018|7030|7018|7030|7018|0
1723712400000|2024-08-15 09:00:00|7030.5|7018.5|7042.7|7030.7|7043.2|7031.2|7030.5|7018.5|2
1723712410000|2024-08-15 09:00:10|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|0
1723712420000|2024-08-15 09:00:20|7042.7|7030.7|7040.8|7028.8|7042.7|7030.7|7040.3|7028.3|1
1723712460000|2024-08-15 09:01:00|7039.3|7027.3|7038.8|7026.8|7039.3|7027.3|7038.8|7026.8|0
1723712510000|2024-08-15 09:01:50|7038.7|7026.7|7038.7|7026.7|7038.7|7026.7|7038.7|7026.7|0
1723712520000|2024-08-15 09:02:00|7044.6|7032.6|7044.6|7032.6|7044.6|7032.6|7044.6|7032.6|0
1723712530000|2024-08-15 09:02:10|7044.7|7032.7|7044.6|7032.6|7044.7|7032.7|7044.6|7032.6|0
1723712550000|2024-08-15 09:02:30|7043.1|7031.1|7043.2|7031.2|7043.2|7031.2|7043.1|7031.1|0
1723712560000|2024-08-15 09:02:40|7043.1|7031.1|7043.1|7031.1|7043.1|7031.1|7043.1|7031.1|0
1723712580000|2024-08-15 09:03:00|7044.6|7032.6|7044.6|7032.6|7044.6|7032.6|7044.6|7032.6|0
1723712590000|2024-08-15 09:03:10|7045.1|7033.1|7045.1|7033.1|7045.1|7033.1|7045.1|7033.1|0
1723712610000|2024-08-15 09:03:30|7046.5|7034.5|7061.8|7049.8|7065.2|7053.2|7046.5|7034.5|1
1723712620000|2024-08-15 09:03:40|7064.3|7052.3|7064.3|7052.3|7064.3|7052.3|7064.3|7052.3|0
1723712630000|2024-08-15 09:03:50|7064.8|7052.8|7065.3|7053.3|7065.3|7053.3|7064.8|7052.8|0
1723712660000|2024-08-15 09:04:20|7064.8|7052.8|7064.8|7052.8|7064.8|7052.8|7064.8|7052.8|0
1723712670000|2024-08-15 09:04:30|7065.3|7053.3|7065.3|7053.3|7065.3|7053.3|7065.3|7053.3|0
1723712680000|2024-08-15 09:04:40|7064.8|7052.8|7065.8|7053.8|7067.2|7055.2|7064.8|7052.8|0
1723712690000|2024-08-15 09:04:50|7066.3|7054.3|7063.8|7051.8|7066.3|7054.3|7063.8|7051.8|0
1723712700000|2024-08-15 09:05:00|7063.7|7051.7|7063.3|7051.3|7063.7|7051.7|7063.3|7051.3|0
1723712710000|2024-08-15 09:05:10|7063.8|7051.8|7064.3|7052.3|7064.3|7052.3|7063.8|7051.8|0
1723712720000|2024-08-15 09:05:20|7062.8|7050.8|7063.8|7051.8|7063.8|7051.8|7062.8|7050.8|0
1723712730000|2024-08-15 09:05:30|7064.2|7052.2|7064.2|7052.2|7064.2|7052.2|7064.2|7052.2|0
1723712740000|2024-08-15 09:05:40|7062.7|7050.7|7043.2|7031.2|7062.7|7050.7|7043.2|7031.2|0
1723712760000|2024-08-15 09:06:00|7042.7|7030.7|7042.3|7030.3|7042.7|7030.7|7041.2|7029.2|0
1723712780000|2024-08-15 09:06:20|7043.3|7031.3|7041.3|7029.3|7043.3|7031.3|7041.3|7029.3|0
1723712840000|2024-08-15 09:07:20|7041.2|7029.2|7041.2|7029.2|7041.2|7029.2|7041.2|7029.2|0
1723712880000|2024-08-15 09:08:00|7040.2|7028.2|7042.7|7030.7|7042.7|7030.7|7040.2|7028.2|0
1723712980000|2024-08-15 09:09:40|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|0
1723713020000|2024-08-15 09:10:20|7042.7|7030.7|7045.1|7033.1|7045.1|7033.1|7042.7|7030.7|0
1723713030000|2024-08-15 09:10:30|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|0
1723713040000|2024-08-15 09:10:40|7045.1|7033.1|7045.1|7033.1|7045.1|7033.1|7045.1|7033.1|0
1723713060000|2024-08-15 09:11:00|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|0
1723713070000|2024-08-15 09:11:10|7043.1|7031.1|7042.1|7030.1|7043.1|7031.1|7042.1|7030.1|0
1723713160000|2024-08-15 09:12:40|7041.1|7029.1|7041.1|7029.1|7041.1|7029.1|7041.1|7029.1|0
1723713180000|2024-08-15 09:13:00|7041.6|7029.6|7041.6|7029.6|7041.6|7029.6|7041.6|7029.6|0
1723713200000|2024-08-15 09:13:20|7040.6|7028.6|7040.6|7028.6|7040.6|7028.6|7040.6|7028.6|0
1723713230000|2024-08-15 09:13:50|7040.3|7028.3|7025.6|7013.6|7040.3|7028.3|7025.6|7013.6|0
1723713240000|2024-08-15 09:14:00|7026.5|7014.5|7026.5|7014.5|7026.5|7014.5|7026.5|7014.5|0
1723713250000|2024-08-15 09:14:10|7025.5|7013.5|7025.5|7013.5|7025.5|7013.5|7025.5|7013.5|0
1723713260000|2024-08-15 09:14:20|7025.6|7013.6|7026.5|7014.5|7026.5|7014.5|7025.6|7013.6|0
1723713270000|2024-08-15 09:14:30|7025.5|7013.5|7025.5|7013.5|7025.5|7013.5|7025.5|7013.5|0
1723713290000|2024-08-15 09:14:50|7024.5|7012.5|7025.5|7013.5|7025.5|7013.5|7024.5|7012.5|0
1723713330000|2024-08-15 09:15:30|7024.5|7012.5|7024.5|7012.5|7024.5|7012.5|7024.5|7012.5|0
1723713360000|2024-08-15 09:16:00|7026|7014|7035|7023|7038|7026|7026|7014|0
1723713370000|2024-08-15 09:16:10|7037|7025|7038.5|7026.5|7038.5|7026.5|7037|7025|0
1723713380000|2024-08-15 09:16:20|7038.4|7026.4|7036|7024|7038.4|7026.4|7036|7024|0
1723713400000|2024-08-15 09:16:40|7038|7026|7038|7026|7038|7026|7038|7026|0
1723713420000|2024-08-15 09:17:00|7038.5|7026.5|7037.5|7025.5|7038.5|7026.5|7037.5|7025.5|0
1723713460000|2024-08-15 09:17:40|7037.4|7025.4|7037.4|7025.4|7037.4|7025.4|7037.4|7025.4|0
1723713480000|2024-08-15 09:18:00|7036.4|7024.4|7036.4|7024.4|7036.4|7024.4|7036.4|7024.4|0
1723713490000|2024-08-15 09:18:10|7035.4|7023.4|7035.4|7023.4|7035.4|7023.4|7034.5|7022.5|0
1723713540000|2024-08-15 09:19:00|7035.9|7023.9|7035.9|7023.9|7035.9|7023.9|7035.9|7023.9|0
1723713550000|2024-08-15 09:19:10|7035.4|7023.4|7035.9|7023.9|7035.9|7023.9|7035.4|7023.4|0
1723713570000|2024-08-15 09:19:30|7034.4|7022.4|7036.4|7024.4|7036.4|7024.4|7034.4|7022.4|1
1723713580000|2024-08-15 09:19:40|7036.3|7024.3|7027.3|7015.3|7036.3|7024.3|7027.3|7015.3|0
1723713590000|2024-08-15 09:19:50|7027.2|7015.2|7029.9|7017.9|7030.4|7018.4|7023.4|7011.4|0
1723713600000|2024-08-15 09:20:00|7031.9|7019.9|7031.9|7019.9|7031.9|7019.9|7031.9|7019.9|0
1723713620000|2024-08-15 09:20:20|7031.8|7019.8|7027.4|7015.4|7031.8|7019.8|7027.4|7015.4|0
1723713630000|2024-08-15 09:20:30|7031|7019|7031.9|7019.9|7031.9|7019.9|7031|7019|0
1723713640000|2024-08-15 09:20:40|7034.4|7022.4|7032.4|7020.4|7034.4|7022.4|7032.4|7020.4|0
1723713660000|2024-08-15 09:21:00|7032.9|7020.9|7037.9|7025.9|7037.9|7025.9|7032.9|7020.9|0
1723713670000|2024-08-15 09:21:10|7040.9|7028.9|7042.9|7030.9|7042.9|7030.9|7040.9|7028.9|0
1723713680000|2024-08-15 09:21:20|7039.9|7027.9|7041.4|7029.4|7041.4|7029.4|7039.9|7027.9|0
1723713690000|2024-08-15 09:21:30|7042.4|7030.4|7040.4|7028.4|7042.4|7030.4|7040.4|7028.4|0
1723713710000|2024-08-15 09:21:50|7039.9|7027.9|7028.4|7016.4|7039.9|7027.9|7023.6|7011.6|0
1723713720000|2024-08-15 09:22:00|7029.9|7017.9|7028.9|7016.9|7029.9|7017.9|7028.9|7016.9|0
1723713730000|2024-08-15 09:22:10|7028.4|7016.4|7029.9|7017.9|7030.9|7018.9|7028.4|7016.4|0
1723713760000|2024-08-15 09:22:40|7030.9|7018.9|7030.9|7018.9|7030.9|7018.9|7030.9|7018.9|0
1723713770000|2024-08-15 09:22:50|7030.4|7018.4|7030.4|7018.4|7031.4|7019.4|7030.4|7018.4|10
1723713780000|2024-08-15 09:23:00|7030.5|7018.5|7036.9|7024.9|7036.9|7024.9|7030.5|7018.5|0
1723713790000|2024-08-15 09:23:10|7036.4|7024.4|7036.4|7024.4|7036.4|7024.4|7036.4|7024.4|0
1723713800000|2024-08-15 09:23:20|7032.4|7020.4|7033.9|7021.9|7034.9|7022.9|7032.4|7020.4|0
1723713810000|2024-08-15 09:23:30|7035.4|7023.4|7033.4|7021.4|7035.4|7023.4|7033.4|7021.4|5
1723713840000|2024-08-15 09:24:00|7033.3|7021.3|7031.9|7019.9|7033.3|7021.3|7031.9|7019.9|0
1723713850000|2024-08-15 09:24:10|7033.4|7021.4|7032.4|7020.4|7033.4|7021.4|7031.9|7019.9|0
1723713870000|2024-08-15 09:24:30|7034.9|7022.9|7038.4|7026.4|7038.4|7026.4|7034.9|7022.9|1
1723713900000|2024-08-15 09:25:00|7039.4|7027.4|7039.4|7027.4|7039.4|7027.4|7039.4|7027.4|0
1723713910000|2024-08-15 09:25:10|7039.8|7027.8|7039.3|7027.3|7039.8|7027.8|7038.3|7026.3|0
1723713920000|2024-08-15 09:25:20|7039.4|7027.4|7039.3|7027.3|7045.8|7033.8|7039.3|7027.3|0
1723713930000|2024-08-15 09:25:30|7041.3|7029.3|7042.3|7030.3|7042.3|7030.3|7041.3|7029.3|0
1723714040000|2024-08-15 09:27:20|7042.2|7030.2|7040.3|7028.3|7042.2|7030.2|7040.3|7028.3|0
1723714060000|2024-08-15 09:27:40|7039.3|7027.3|7039.3|7027.3|7039.3|7027.3|7039.3|7027.3|0
1723714090000|2024-08-15 09:28:10|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|0
1723714110000|2024-08-15 09:28:30|7039.3|7027.3|7039.3|7027.3|7039.3|7027.3|7039.3|7027.3|0
1723714120000|2024-08-15 09:28:40|7039.2|7027.2|7038.3|7026.3|7040.3|7028.3|7036.8|7024.8|0
1723714150000|2024-08-15 09:29:10|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|0
1723714170000|2024-08-15 09:29:30|7039.7|7027.7|7039.7|7027.7|7039.7|7027.7|7039.7|7027.7|0
1723714180000|2024-08-15 09:29:40|7042.3|7030.3|7041.8|7029.8|7042.3|7030.3|7040.8|7028.8|0
1723714190000|2024-08-15 09:29:50|7043.7|7031.7|7041.2|7029.2|7043.7|7031.7|7041.2|7029.2|0
1723714200000|2024-08-15 09:30:00|7041.3|7029.3|7042.7|7030.7|7042.7|7030.7|7041.3|7029.3|0
1723714210000|2024-08-15 09:30:10|7042.8|7030.8|7045.2|7033.2|7045.7|7033.7|7042.8|7030.8|0
1723714230000|2024-08-15 09:30:30|7047.7|7035.7|7046.2|7034.2|7049.2|7037.2|7046.2|7034.2|0
1723714240000|2024-08-15 09:30:40|7044.2|7032.2|7044.2|7032.2|7044.2|7032.2|7044.2|7032.2|0
1723714260000|2024-08-15 09:31:00|7044.3|7032.3|7047.7|7035.7|7047.7|7035.7|7044.3|7032.3|0
1723714270000|2024-08-15 09:31:10|7047.6|7035.6|7044.2|7032.2|7047.6|7035.6|7044.2|7032.2|0
1723714280000|2024-08-15 09:31:20|7043.7|7031.7|7046.2|7034.2|7048.2|7036.2|7043.7|7031.7|0
1723714300000|2024-08-15 09:31:40|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|0
1723714320000|2024-08-15 09:32:00|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|0
1723714330000|2024-08-15 09:32:10|7048.2|7036.2|7048.2|7036.2|7048.2|7036.2|7048.2|7036.2|0
1723714350000|2024-08-15 09:32:30|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|0
1723714370000|2024-08-15 09:32:50|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|0
1723714380000|2024-08-15 09:33:00|7047.2|7035.2|7047.2|7035.2|7047.2|7035.2|7047.2|7035.2|0
1723714390000|2024-08-15 09:33:10|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|0
1723714400000|2024-08-15 09:33:20|7047.2|7035.2|7047.2|7035.2|7047.2|7035.2|7047.2|7035.2|0
1723714410000|2024-08-15 09:33:30|7047.1|7035.1|7046.7|7034.7|7047.1|7035.1|7046.7|7034.7|0
1723714440000|2024-08-15 09:34:00|7046.6|7034.6|7046.6|7034.6|7046.6|7034.6|7046.6|7034.6|0
1723714460000|2024-08-15 09:34:20|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|0
1723714470000|2024-08-15 09:34:30|7046.6|7034.6|7046.6|7034.6|7046.6|7034.6|7046.6|7034.6|0
1723714500000|2024-08-15 09:35:00|7047.1|7035.1|7047.1|7035.1|7047.1|7035.1|7047.1|7035.1|0
1723714550000|2024-08-15 09:35:50|7045.6|7033.6|7040.6|7028.6|7045.6|7033.6|7040.6|7028.6|0
1723714560000|2024-08-15 09:36:00|7041.6|7029.6|7042.1|7030.1|7042.1|7030.1|7040.1|7028.1|0
1723714570000|2024-08-15 09:36:10|7040.6|7028.6|7042.6|7030.6|7042.6|7030.6|7040.6|7028.6|0
1723714580000|2024-08-15 09:36:20|7038.1|7026.1|7040.6|7028.6|7040.6|7028.6|7038.1|7026.1|0
1723714590000|2024-08-15 09:36:30|7042.1|7030.1|7042.6|7030.6|7042.6|7030.6|7042.1|7030.1|0
1723714600000|2024-08-15 09:36:40|7042.5|7030.5|7040.6|7028.6|7042.5|7030.5|7038.6|7026.6|0
1723714610000|2024-08-15 09:36:50|7040.5|7028.5|7042.6|7030.6|7042.6|7030.6|7040.5|7028.5|0
1723714620000|2024-08-15 09:37:00|7042.5|7030.5|7038.1|7026.1|7042.5|7030.5|7038.1|7026.1|0
1723714630000|2024-08-15 09:37:10|7037.6|7025.6|7036.6|7024.6|7037.6|7025.6|7033.1|7021.1|0
1723714640000|2024-08-15 09:37:20|7037.1|7025.1|7036.5|7024.5|7037.1|7025.1|7036.5|7024.5|0
1723714650000|2024-08-15 09:37:30|7035|7023|7031|7019|7035|7023|7031|7019|0
1723714670000|2024-08-15 09:37:50|7030.7|7018.7|7022|7010|7030.7|7018.7|7016|7004|0
1723714680000|2024-08-15 09:38:00|7023.5|7011.5|7023|7011|7023.5|7011.5|7022.5|7010.5|0
1723714690000|2024-08-15 09:38:10|7023.5|7011.5|7023.5|7011.5|7023.5|7011.5|7023.5|7011.5|0
1723714700000|2024-08-15 09:38:20|7025.5|7013.5|7020.5|7008.5|7025.5|7013.5|7020.5|7008.5|0
1723714710000|2024-08-15 09:38:30|7020.4|7008.4|7017.5|7005.5|7020.4|7008.4|7017.5|7005.5|0
1723714720000|2024-08-15 09:38:40|7020.5|7008.5|7019.5|7007.5|7020.5|7008.5|7019.5|7007.5|0
1723714730000|2024-08-15 09:38:50|7017.5|7005.5|7019.5|7007.5|7019.5|7007.5|7017.5|7005.5|0
1723714740000|2024-08-15 09:39:00|7020.5|7008.5|7020.5|7008.5|7021.5|7009.5|7020.5|7008.5|0
1723714760000|2024-08-15 09:39:20|7020|7008|7022|7010|7022|7010|7019.5|7007.5|0
1723714800000|2024-08-15 09:40:00|7021.9|7009.9|7019.5|7007.5|7021.9|7009.9|7019.4|7007.4|2
1723714810000|2024-08-15 09:40:10|7021.4|7009.4|7020.9|7008.9|7021.4|7009.4|7020.9|7008.9|0
1723714860000|2024-08-15 09:41:00|7020.8|7008.8|7018.4|7006.4|7020.8|7008.8|7016|7004|1
1723714870000|2024-08-15 09:41:10|7019.4|7007.4|7018.4|7006.4|7019.4|7007.4|7018.4|7006.4|0
1723714880000|2024-08-15 09:41:20|7018.3|7006.3|7014.4|7002.4|7018.3|7006.3|7014.4|7002.4|0
1723714890000|2024-08-15 09:41:30|7013.4|7001.4|7013.4|7001.4|7015.9|7003.9|7012.9|7000.9|0
1723714900000|2024-08-15 09:41:40|7014|7002|7020|7008|7020|7008|7014|7002|1
1723714920000|2024-08-15 09:42:00|7021|7009|7021|7009|7021|7009|7021|7009|0
1723714960000|2024-08-15 09:42:40|7020|7008|7020.5|7008.5|7020.5|7008.5|7020|7008|0
1723714980000|2024-08-15 09:43:00|7019.5|7007.5|7021.5|7009.5|7021.5|7009.5|7019.5|7007.5|0
1723714990000|2024-08-15 09:43:10|7021.6|7009.6|7024.5|7012.5|7024.5|7012.5|7021.6|7009.6|0
1723715010000|2024-08-15 09:43:30|7025|7013|7027.7|7015.7|7027.7|7015.7|7025|7013|0
1723715020000|2024-08-15 09:43:40|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|0
1723715030000|2024-08-15 09:43:50|7032.4|7020.4|7026.5|7014.5|7032.4|7020.4|7026.5|7014.5|0
1723715040000|2024-08-15 09:44:00|7025.5|7013.5|7023.5|7011.5|7026|7014|7022|7010|0
1723715050000|2024-08-15 09:44:10|7023|7011|7023|7011|7023|7011|7023|7011|0
1723715070000|2024-08-15 09:44:30|7022|7010|7021|7009|7022|7010|7021|7009|0
1723715080000|2024-08-15 09:44:40|7019.5|7007.5|7019.5|7007.5|7019.5|7007.5|7019.5|7007.5|0
1723715110000|2024-08-15 09:45:10|7019|7007|7013.9|7001.9|7019|7007|7006.5|6994.5|1
1723715120000|2024-08-15 09:45:20|7013|7001|7014|7002|7017|7005|7013|7001|1
1723715130000|2024-08-15 09:45:30|7013.9|7001.9|7014|7002|7014|7002|7012|7000|0
1723715150000|2024-08-15 09:45:50|7015.4|7003.4|7016.5|7004.5|7017|7005|7015.4|7003.4|0
1723715160000|2024-08-15 09:46:00|7014.4|7002.4|7014.4|7002.4|7014.4|7002.4|7014.4|7002.4|0
1723715190000|2024-08-15 09:46:30|7015.8|7003.8|7015.8|7003.8|7015.8|7003.8|7015.8|7003.8|0
1723715200000|2024-08-15 09:46:40|7013.9|7001.9|7013.9|7001.9|7014.4|7002.4|7013.9|7001.9|0
1723715230000|2024-08-15 09:47:10|7013.8|7001.8|7013.8|7001.8|7013.8|7001.8|7013.8|7001.8|0
1723715260000|2024-08-15 09:47:40|7014.8|7002.8|7014.3|7002.3|7014.8|7002.8|7014.3|7002.3|0
1723715310000|2024-08-15 09:48:30|7014.8|7002.8|7014.8|7002.8|7014.8|7002.8|7014.3|7002.3|1
1723715320000|2024-08-15 09:48:40|7015.8|7003.8|7015.8|7003.8|7015.8|7003.8|7015.8|7003.8|0
1723715330000|2024-08-15 09:48:50|7015.7|7003.7|7014.8|7002.8|7015.7|7003.7|7012.4|7000.4|0
1723715340000|2024-08-15 09:49:00|7015.3|7003.3|7015.3|7003.3|7015.3|7003.3|7015.3|7003.3|0
1723715360000|2024-08-15 09:49:20|7016.8|7004.8|7016.3|7004.3|7016.8|7006.8|7014.8|7004.3|0
1723715400000|2024-08-15 09:50:00|7015.3|7003.3|7021.4|7009.4|7021.4|7009.4|7015.3|7003.3|1
1723715410000|2024-08-15 09:50:10|7021.9|7009.9|7021.9|7009.9|7021.9|7009.9|7021.9|7009.9|0
1723715420000|2024-08-15 09:50:20|7018.9|7006.9|7018.9|7006.9|7018.9|7006.9|7018.9|7006.9|0
1723715430000|2024-08-15 09:50:30|7017.9|7005.9|7017.4|7005.4|7017.9|7005.9|7017.4|7005.4|0
1723715440000|2024-08-15 09:50:40|7017.9|7005.9|7019.9|7007.9|7020.9|7008.9|7017.9|7005.9|0
1723715470000|2024-08-15 09:51:10|7019.8|7007.8|7014.9|7002.9|7019.8|7007.8|7014.9|7002.9|0
1723715480000|2024-08-15 09:51:20|7016.3|7004.3|7017.4|7005.4|7017.4|7005.4|7012.8|7000.8|0
1723715490000|2024-08-15 09:51:30|7018.9|7006.9|7018.9|7006.9|7018.9|7006.9|7018.9|7006.9|0
1723715520000|2024-08-15 09:52:00|7018.8|7006.8|7018.8|7006.8|7018.8|7006.8|7018.8|7006.8|0
1723715530000|2024-08-15 09:52:10|7018.9|7006.9|7018.9|7006.9|7018.9|7006.9|7018.9|7006.9|0
1723715540000|2024-08-15 09:52:20|7018.8|7006.8|7018.8|7006.8|7018.8|7006.8|7018.8|7006.8|0
1723715570000|2024-08-15 09:52:50|7018.7|7006.7|6995.8|6983.8|7018.7|7006.7|6991.8|6979.8|0
1723715580000|2024-08-15 09:53:00|6995.7|6983.7|6993.6|6981.6|7001.2|6989.2|6993.6|6981.6|0
1723715590000|2024-08-15 09:53:10|6993.1|6981.1|6993.1|6981.1|6993.1|6981.1|6993.1|6981.1|0
1723715600000|2024-08-15 09:53:20|6993.8|6981.8|6997.7|6985.7|6997.7|6985.7|6993.8|6981.8|0
1723715610000|2024-08-15 09:53:30|6996.2|6984.2|6993.8|6981.8|6996.2|6984.2|6993.8|6981.8|1
1723715620000|2024-08-15 09:53:40|6995.7|6983.7|6982.3|6970.3|6996.8|6984.8|6982.3|6970.3|0
1723715630000|2024-08-15 09:53:50|6983.3|6971.3|6980.7|6968.7|6985.8|6973.8|6980.7|6968.7|0
1723715640000|2024-08-15 09:54:00|6983.7|6971.7|6981.2|6969.2|6985.5|6973.5|6977.2|6965.2|0
1723715650000|2024-08-15 09:54:10|6981.8|6969.8|6982.2|6970.2|6982.2|6970.2|6981.8|6969.8|0
1723715660000|2024-08-15 09:54:20|6985.7|6973.7|6985.8|6973.8|6985.8|6973.8|6985.2|6973.2|0
1723715670000|2024-08-15 09:54:30|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|0
1723715680000|2024-08-15 09:54:40|6987.7|6975.7|6987.7|6975.7|6987.7|6975.7|6987.7|6975.7|0
1723715690000|2024-08-15 09:54:50|6988.2|6976.2|6990.2|6978.2|6990.2|6978.2|6988.2|6976.2|0
1723715700000|2024-08-15 09:55:00|6990.7|6978.7|6996.7|6984.7|6996.7|6984.7|6990.7|6978.7|0
1723715710000|2024-08-15 09:55:10|6998.7|6986.7|6995.8|6983.8|6998.7|6986.7|6995.8|6983.8|0
1723715720000|2024-08-15 09:55:20|6996.7|6984.7|6996.8|6984.8|6996.8|6984.8|6996.7|6984.7|0
1723715730000|2024-08-15 09:55:30|6997.7|6985.7|6998.7|6986.7|6998.7|6986.7|6997.7|6985.7|0
1723715740000|2024-08-15 09:55:40|6998.8|6986.8|6998.7|6986.7|6998.8|6986.8|6998.7|6986.7|0
1723715750000|2024-08-15 09:55:50|6997.2|6985.2|6994.3|6982.3|6997.2|6985.2|6994.3|6982.3|0
1723715760000|2024-08-15 09:56:00|6993.3|6981.3|6981.2|6969.2|6993.3|6981.3|6981.2|6969.2|1
1723715770000|2024-08-15 09:56:10|6981.3|6969.3|6988|6976|6988.2|6976.2|6978.7|6966.7|0
1723715780000|2024-08-15 09:56:20|6982.7|6970.7|6982.1|6970.1|6986.7|6974.7|6980.6|6968.6|3
1723715790000|2024-08-15 09:56:30|6983.6|6971.6|6983.1|6971.1|6983.6|6971.6|6983.1|6971.1|0
1723715800000|2024-08-15 09:56:40|6983|6971|6983.1|6971.1|6983.1|6971.1|6983|6971|0
1723715810000|2024-08-15 09:56:50|6981.1|6969.1|6981.1|6969.1|6981.1|6969.1|6981.1|6969.1|0
1723715820000|2024-08-15 09:57:00|6983.6|6971.6|6985.6|6973.6|6985.6|6973.6|6982.6|6970.6|0
1723715830000|2024-08-15 09:57:10|6985.1|6973.1|6985.1|6973.1|6985.1|6973.1|6985.1|6973.1|0
1723715840000|2024-08-15 09:57:20|6982.1|6970.1|6983.6|6971.6|6987.1|6975.1|6982.1|6970.1|0
1723715850000|2024-08-15 09:57:30|6984.6|6972.6|6983.6|6971.6|6984.6|6972.6|6982.1|6970.1|0
1723715870000|2024-08-15 09:57:50|6983.5|6971.5|6988.5|6976.5|6988.6|6976.6|6982.6|6970.6|0
1723715880000|2024-08-15 09:58:00|6988|6976|6986|6974|6988|6976|6985|6973|0
1723715890000|2024-08-15 09:58:10|6983.6|6971.6|6983.6|6971.6|6983.6|6971.6|6983.6|6971.6|0
1723715940000|2024-08-15 09:59:00|6983|6971|6986.5|6974.5|6986.5|6974.5|6983|6971|0
1723715950000|2024-08-15 09:59:10|6986|6974|6986|6974|6986|6974|6986|6974|0
1723715970000|2024-08-15 09:59:30|6985.5|6973.5|6985.5|6973.5|6985.5|6973.5|6985.5|6973.5|0
1723715980000|2024-08-15 09:59:40|6984.5|6972.5|6985.5|6973.5|6985.5|6973.5|6984.5|6972.5|0
1723715990000|2024-08-15 09:59:50|6984.5|6972.5|6984|6972|6984.5|6972.5|6983|6971|0
1723716000000|2024-08-15 10:00:00|6983.9|6971.9|6982.4|6970.4|6983.9|6971.9|6978.9|6966.9|0
1723716020000|2024-08-15 10:00:20|6983.4|6971.4|6983.4|6971.4|6983.4|6971.4|6983.4|6971.4|0
1723716030000|2024-08-15 10:00:30|6983.6|6971.6|6983.6|6971.6|6983.6|6971.6|6983.6|6971.6|2
1723716040000|2024-08-15 10:00:40|6984.5|6972.5|6984.5|6972.5|6984.5|6972.5|6984.5|6972.5|0
1723716060000|2024-08-15 10:01:00|6985.5|6973.5|6986|6974|6986|6974|6985.5|6973.5|1
1723716070000|2024-08-15 10:01:10|6986.5|6974.5|6977.5|6965.5|6986.5|6974.5|6976.5|6964.5|0
1723716080000|2024-08-15 10:01:20|6977.6|6965.6|6980.5|6968.5|6980.5|6968.5|6977.6|6965.6|0
1723716090000|2024-08-15 10:01:30|6980.4|6968.4|6970.1|6958.1|6980.4|6968.4|6970.1|6958.1|0
1723716100000|2024-08-15 10:01:40|6968.5|6956.5|6968.5|6956.5|6968.5|6956.5|6968.5|6956.5|0
1723716110000|2024-08-15 10:01:50|6970|6958|6971.5|6959.5|6971.5|6959.5|6969.5|6957.5|0
1723716120000|2024-08-15 10:02:00|6972|6960|6977|6965|6977|6965|6972|6960|0
1723716130000|2024-08-15 10:02:10|6976.9|6964.9|6975|6963|6977|6965|6972|6960|0
1723716140000|2024-08-15 10:02:20|6973|6961|6975|6963|6975|6963|6969.5|6957.5|0
1723716150000|2024-08-15 10:02:30|6974.5|6962.5|6974.4|6962.4|6974.5|6962.5|6974.4|6962.4|0
1723716160000|2024-08-15 10:02:40|6969|6957|6967.5|6955.5|6969|6957|6967.5|6955.5|2
1723716170000|2024-08-15 10:02:50|6968|6956|6968|6956|6968|6956|6968|6956|0
1723716180000|2024-08-15 10:03:00|6967.9|6955.9|6967.9|6955.9|6967.9|6955.9|6967.9|6955.9|0
1723716190000|2024-08-15 10:03:10|6966.9|6954.9|6967.5|6955.5|6969|6957|6966.9|6954.9|0
1723716210000|2024-08-15 10:03:30|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|0
1723716220000|2024-08-15 10:03:40|6966.5|6954.5|6976.9|6964.9|6976.9|6964.9|6966.5|6954.5|0
1723716230000|2024-08-15 10:03:50|6978.4|6966.4|6976.9|6964.9|6978.4|6966.4|6976.9|6964.9|0
1723716250000|2024-08-15 10:04:10|6977.9|6965.9|6977.4|6965.4|6977.9|6965.9|6977.4|6965.4|0
1723716270000|2024-08-15 10:04:30|6975.7|6963.7|6997.4|6985.4|6997.4|6985.4|6973.8|6961.8|1
1723716280000|2024-08-15 10:04:40|6997.9|6985.9|6995.4|6983.4|6997.9|6985.9|6994.4|6982.4|1
1723716290000|2024-08-15 10:04:50|6996.4|6984.4|6993.9|6981.9|6996.4|6984.4|6993.9|6981.9|0
1723716310000|2024-08-15 10:05:10|6996.4|6984.4|6995.4|6983.4|6996.9|6984.9|6995.4|6983.4|0
1723716330000|2024-08-15 10:05:30|6995.3|6983.3|6991.4|6979.4|6995.3|6983.3|6991.4|6979.4|0
1723716350000|2024-08-15 10:05:50|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|0
1723716400000|2024-08-15 10:06:40|6990.9|6978.9|6987.4|6975.4|6990.9|6978.9|6987.4|6975.4|0
1723716410000|2024-08-15 10:06:50|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|6987.4|6975.4|0
1723716420000|2024-08-15 10:07:00|6988.4|6976.4|6988.4|6976.4|6988.4|6976.4|6988.4|6976.4|0
1723716450000|2024-08-15 10:07:30|6988.2|6976.2|6984.8|6972.8|6988.2|6976.2|6984.8|6972.8|0
1723716460000|2024-08-15 10:07:40|6984.4|6972.4|6984.8|6972.8|6984.8|6972.8|6984.4|6972.4|0
1723716470000|2024-08-15 10:07:50|6987.3|6975.3|6984.8|6972.8|6987.3|6975.3|6982.4|6970.4|0
1723716480000|2024-08-15 10:08:00|6985.3|6973.3|6983.3|6971.3|6985.3|6973.3|6983.3|6971.3|0
1723716490000|2024-08-15 10:08:10|6983.4|6971.4|6985.3|6973.3|6985.3|6973.3|6983.4|6971.4|0
1723716500000|2024-08-15 10:08:20|6982.4|6970.4|6983.8|6971.8|6983.8|6971.8|6982.4|6970.4|0
1723716510000|2024-08-15 10:08:30|6984.8|6972.8|6984.8|6972.8|6984.8|6972.8|6984.8|6972.8|0
1723716580000|2024-08-15 10:09:40|6984.3|6972.3|6984.3|6972.3|6984.3|6972.3|6984.3|6972.3|0
1723716600000|2024-08-15 10:10:00|6985.8|6973.8|6985.8|6973.8|6985.8|6973.8|6985.8|6973.8|0
1723716610000|2024-08-15 10:10:10|6985.7|6973.7|6985.7|6973.7|6985.7|6973.7|6985.7|6973.7|0
1723716640000|2024-08-15 10:10:40|6985.8|6973.8|6984.3|6972.3|6985.8|6973.8|6984.3|6972.3|0
1723716660000|2024-08-15 10:11:00|6985.8|6973.8|6985.8|6973.8|6985.8|6973.8|6985.8|6973.8|0
1723716670000|2024-08-15 10:11:10|6986.7|6974.7|6986.7|6974.7|6986.7|6974.7|6986.7|6974.7|0
1723716700000|2024-08-15 10:11:40|6984.7|6972.7|6984.7|6972.7|6984.7|6972.7|6984.7|6972.7|0
1723716710000|2024-08-15 10:11:50|6985.7|6973.7|6985.7|6973.7|6985.7|6973.7|6985.7|6973.7|0
1723716720000|2024-08-15 10:12:00|6984.2|6972.2|6984.2|6972.2|6984.2|6972.2|6984.2|6972.2|0
1723716730000|2024-08-15 10:12:10|6981.2|6969.2|6972.7|6960.7|6984.7|6972.7|6972.7|6960.7|0
1723716740000|2024-08-15 10:12:20|6972.8|6960.8|6974.7|6962.7|6974.7|6962.7|6972.8|6960.8|0
1723716750000|2024-08-15 10:12:30|6974.9|6962.9|6978.7|6966.7|6983.7|6971.7|6974.9|6962.9|0
1723716760000|2024-08-15 10:12:40|6978.2|6966.2|6977.3|6965.3|6978.2|6966.2|6977.3|6965.3|0
1723716770000|2024-08-15 10:12:50|6976.3|6964.3|6978.8|6966.8|6978.8|6966.8|6975.8|6963.8|0
1723716780000|2024-08-15 10:13:00|6979.3|6967.3|6981.7|6969.7|6981.7|6969.7|6979.3|6967.3|0
1723716790000|2024-08-15 10:13:10|6981.2|6969.2|6981.7|6969.7|6981.7|6969.7|6981.2|6969.2|0
1723716800000|2024-08-15 10:13:20|6982.7|6970.7|6982.7|6970.7|6982.7|6970.7|6982.7|6970.7|0
1723716810000|2024-08-15 10:13:30|6981.7|6969.7|6980.3|6968.3|6982.7|6970.7|6979.7|6967.7|0
1723716820000|2024-08-15 10:13:40|6980.7|6968.7|6980.7|6968.7|6980.7|6968.7|6980.7|6968.7|0
1723716830000|2024-08-15 10:13:50|6977.8|6965.8|6979.3|6967.3|6979.3|6967.3|6977.8|6965.8|0
1723716840000|2024-08-15 10:14:00|6980.7|6968.7|6980.7|6968.7|6980.7|6968.7|6980.7|6968.7|0
1723716880000|2024-08-15 10:14:40|6981.1|6969.1|6979.7|6967.7|6981.1|6969.1|6977.7|6965.7|1
1723716890000|2024-08-15 10:14:50|6975.2|6963.2|6975.2|6963.2|6975.2|6963.2|6975.2|6963.2|0
1723716900000|2024-08-15 10:15:00|6972.7|6960.7|6972.7|6960.7|6972.7|6960.7|6972.7|6960.7|0
1723716910000|2024-08-15 10:15:10|6975.2|6963.2|6977.2|6965.2|6977.2|6965.2|6974.2|6962.2|0
1723716920000|2024-08-15 10:15:20|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|0
1723716930000|2024-08-15 10:15:30|6977.2|6965.2|6977.7|6965.7|6977.7|6965.7|6977.2|6965.2|0
1723716950000|2024-08-15 10:15:50|6975.7|6963.7|6975.7|6963.7|6975.7|6963.7|6975.7|6963.7|0
1723716960000|2024-08-15 10:16:00|6976.2|6964.2|6981.7|6969.7|6981.7|6969.7|6976.2|6964.2|1
1723716970000|2024-08-15 10:16:10|6979.2|6967.2|6982.2|6970.2|6982.2|6970.2|6979.2|6967.2|0
1723716980000|2024-08-15 10:16:20|6981.7|6969.7|6981.7|6969.7|6981.7|6969.7|6981.7|6969.7|0
1723716990000|2024-08-15 10:16:30|6981.6|6969.6|6976.6|6964.6|6981.6|6969.6|6976.6|6964.6|0
1723717010000|2024-08-15 10:16:50|6976.1|6964.1|6976.1|6964.1|6976.1|6964.1|6976.1|6964.1|0
1723717020000|2024-08-15 10:17:00|6974.7|6962.7|6974.2|6962.2|6974.7|6962.7|6974.2|6962.2|0
1723717030000|2024-08-15 10:17:10|6975.6|6963.6|6975.6|6963.6|6975.6|6963.6|6975.6|6963.6|0
1723717050000|2024-08-15 10:17:30|6976.1|6964.1|6976.1|6964.1|6976.1|6964.1|6976.1|6964.1|0
1723717070000|2024-08-15 10:17:50|6975.1|6963.1|6975.1|6963.1|6975.1|6963.1|6975.1|6963.1|0
1723717090000|2024-08-15 10:18:10|6975.3|6963.3|6986.1|6974.1|6986.1|6974.1|6975.3|6963.3|0
1723717100000|2024-08-15 10:18:20|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|0
1723717110000|2024-08-15 10:18:30|6986.6|6974.6|6986.6|6974.6|6986.6|6974.6|6986.6|6974.6|0
1723717120000|2024-08-15 10:18:40|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|0
1723717140000|2024-08-15 10:19:00|6986.1|6974.1|6985.6|6973.6|6987.1|6975.1|6985.6|6973.6|0
1723717150000|2024-08-15 10:19:10|6985.1|6973.1|6982.6|6970.6|6985.1|6973.1|6982.6|6970.6|0
1723717180000|2024-08-15 10:19:40|6981.6|6969.6|6981.6|6969.6|6981.6|6969.6|6981.6|6969.6|0
1723717190000|2024-08-15 10:19:50|6981.7|6969.7|6985.1|6973.1|6985.1|6973.1|6981.7|6969.7|0
1723717220000|2024-08-15 10:20:20|6985.6|6973.6|6987.1|6975.1|6987.1|6975.1|6985.6|6973.6|0
1723717230000|2024-08-15 10:20:30|6987.6|6975.6|6987.6|6975.6|6987.6|6975.6|6987.6|6975.6|0
1723717240000|2024-08-15 10:20:40|6986.1|6974.1|6985.1|6973.1|6986.6|6974.6|6985.1|6973.1|0
1723717260000|2024-08-15 10:21:00|6987.1|6975.1|6986.6|6974.6|6987.5|6975.5|6986.6|6974.6|0
1723717270000|2024-08-15 10:21:10|6985.6|6973.6|6986.1|6974.1|6986.1|6974.1|6985.6|6973.6|0
1723717300000|2024-08-15 10:21:40|6985.5|6973.5|6985.5|6973.5|6985.5|6973.5|6985.5|6973.5|0
1723717310000|2024-08-15 10:21:50|6983|6971|6983|6971|6983|6971|6983|6971|0
1723717360000|2024-08-15 10:22:40|6982.1|6970.1|6982.1|6970.1|6984|6972|6982.1|6970.1|0
1723717380000|2024-08-15 10:23:00|6982|6970|6982.1|6970.1|6982.1|6970.1|6982|6970|0
1723717390000|2024-08-15 10:23:10|6982|6970|6982|6970|6982.1|6970.1|6982|6970|0
1723717420000|2024-08-15 10:23:40|6980|6968|6980|6968|6980|6968|6980|6968|0
1723717430000|2024-08-15 10:23:50|6978|6966|6978|6966|6978|6966|6978|6966|0
1723717470000|2024-08-15 10:24:30|6979|6967|6979|6967|6979|6967|6979|6967|0
1723717580000|2024-08-15 10:26:20|6980|6968|6978.5|6966.5|6980|6968|6978.5|6966.5|0
1723717600000|2024-08-15 10:26:40|6977.5|6965.5|6977.5|6965.5|6977.5|6965.5|6977.5|6965.5|0
1723717640000|2024-08-15 10:27:20|6969.9|6957.9|6969.9|6957.9|6969.9|6957.9|6969.9|6957.9|1
1723717650000|2024-08-15 10:27:30|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|0
1723717670000|2024-08-15 10:27:50|6969.5|6957.5|6969.5|6957.5|6969.5|6957.5|6969.5|6957.5|0
1723717680000|2024-08-15 10:28:00|6974.4|6962.4|6973.4|6961.4|6974.4|6962.4|6973.4|6961.4|0
1723717690000|2024-08-15 10:28:10|6972.9|6960.9|6973.4|6961.4|6973.4|6961.4|6972.9|6960.9|0
1723717710000|2024-08-15 10:28:30|6971.4|6959.4|6972.9|6960.9|6972.9|6960.9|6971.4|6959.4|0
1723717720000|2024-08-15 10:28:40|6974.4|6962.4|6974.4|6962.4|6974.4|6962.4|6974.4|6962.4|0
1723717770000|2024-08-15 10:29:30|6976.4|6964.4|6977.4|6965.4|6977.4|6965.4|6976.4|6964.4|0
1723717780000|2024-08-15 10:29:40|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|0
1723717790000|2024-08-15 10:29:50|6979.4|6967.4|6978.4|6966.4|6979.4|6967.4|6978.4|6966.4|0
1723717800000|2024-08-15 10:30:00|6977.9|6965.9|6979.4|6967.4|6979.4|6967.4|6977.9|6965.9|3
1723717830000|2024-08-15 10:30:30|6978.9|6966.9|6982.4|6970.4|6982.9|6970.9|6978.5|6966.5|1
1723717840000|2024-08-15 10:30:40|6982.3|6970.3|6986.9|6974.9|6986.9|6974.9|6979.9|6967.9|0
1723717860000|2024-08-15 10:31:00|6988.4|6976.4|6988.9|6976.9|6988.9|6976.9|6988.4|6976.4|1
1723717870000|2024-08-15 10:31:10|6985.9|6973.9|6985.9|6973.9|6985.9|6973.9|6985.9|6973.9|0
1723717880000|2024-08-15 10:31:20|6984|6972|6984.5|6972.5|6984.5|6972.5|6984|6972|0
1723717890000|2024-08-15 10:31:30|6985|6973|6986.3|6974.3|6986.3|6974.3|6983.9|6971.9|0
1723717900000|2024-08-15 10:31:40|6983.9|6971.9|6983.9|6971.9|6983.9|6971.9|6983.9|6971.9|0
1723717930000|2024-08-15 10:32:10|6984.8|6972.8|6981.4|6969.4|6984.8|6972.8|6981.4|6969.4|0
1723717940000|2024-08-15 10:32:20|6981.3|6969.3|6980.3|6968.3|6981.3|6969.3|6980.3|6968.3|0
1723717950000|2024-08-15 10:32:30|6979.8|6967.8|6979.8|6967.8|6979.8|6967.8|6979.8|6967.8|0
1723717960000|2024-08-15 10:32:40|6978.8|6966.8|6975.3|6963.3|6978.8|6966.8|6975.3|6963.3|0
1723717970000|2024-08-15 10:32:50|6973.3|6961.3|6972.4|6960.4|6973.3|6961.3|6970.4|6958.4|0
1723717980000|2024-08-15 10:33:00|6972.9|6960.9|6969.9|6957.9|6972.9|6960.9|6969.9|6957.9|0
1723717990000|2024-08-15 10:33:10|6970|6958|6970|6958|6970|6958|6970|6958|3
1723718000000|2024-08-15 10:33:20|6970.1|6958.1|6973.5|6961.5|6973.5|6961.5|6970.1|6958.1|0
1723718010000|2024-08-15 10:33:30|6974|6962|6973.4|6961.4|6974|6962|6973.4|6961.4|0
1723718020000|2024-08-15 10:33:40|6972.5|6960.5|6970|6958|6973.5|6961.5|6970|6958|0
1723718080000|2024-08-15 10:34:40|6969.9|6957.9|6969.9|6957.9|6969.9|6957.9|6969.9|6957.9|0
1723718090000|2024-08-15 10:34:50|6970|6958|6970|6958|6970|6958|6970|6958|0
1723718100000|2024-08-15 10:35:00|6970.1|6958.1|6970.1|6958.1|6970.1|6958.1|6970.1|6958.1|0
1723718110000|2024-08-15 10:35:10|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|0
1723718120000|2024-08-15 10:35:20|6967|6955|6968|6956|6969.5|6957.5|6967|6955|0
1723718130000|2024-08-15 10:35:30|6965|6953|6968.5|6956.5|6968.5|6956.5|6965|6953|0
1723718150000|2024-08-15 10:35:50|6966.5|6954.5|6966.5|6954.5|6966.5|6954.5|6966.5|6954.5|0
1723718160000|2024-08-15 10:36:00|6965.5|6953.5|6965|6953|6965.5|6953.5|6965|6953|0
1723718180000|2024-08-15 10:36:20|6967.5|6955.5|6967.5|6955.5|6968|6956|6967.5|6955.5|0
1723718190000|2024-08-15 10:36:30|6966|6954|6959.6|6947.6|6967|6955|6959.6|6947.6|0
1723718200000|2024-08-15 10:36:40|6958.6|6946.6|6959.6|6947.6|6959.6|6947.6|6958.6|6946.6|0
1723718280000|2024-08-15 10:38:00|6960.1|6948.1|6921.4|6909.4|6960.1|6948.1|6914|6902|1
1723718290000|2024-08-15 10:38:10|6918|6906|6927.5|6915.5|6927.5|6915.5|6918|6906|0
1723718300000|2024-08-15 10:38:20|6928|6916|6926|6914|6928|6916|6926|6914|0
1723718310000|2024-08-15 10:38:30|6927|6915|6914.5|6902.5|6927|6915|6914.5|6902.5|2
1723718320000|2024-08-15 10:38:40|6912.6|6900.6|6917.5|6905.5|6917.5|6905.5|6912.6|6900.6|0
1723718330000|2024-08-15 10:38:50|6919.5|6907.5|6919.5|6907.5|6919.5|6907.5|6919.5|6907.5|0
1723718340000|2024-08-15 10:39:00|6919|6907|6919|6907|6919|6907|6919|6907|0
1723718350000|2024-08-15 10:39:10|6919.1|6907.1|6924|6912|6924|6912|6919.1|6907.1|0
1723718360000|2024-08-15 10:39:20|6925.5|6913.5|6926|6914|6926|6914|6925.5|6913.5|0
1723718370000|2024-08-15 10:39:30|6925.8|6913.8|6919.5|6907.5|6925.8|6913.8|6918.5|6906.5|0
1723718380000|2024-08-15 10:39:40|6919.4|6907.4|6918|6906|6919.4|6907.4|6917|6905|0
1723718390000|2024-08-15 10:39:50|6918.5|6906.5|6918.5|6906.5|6918.5|6906.5|6917.5|6905.5|0
1723718400000|2024-08-15 10:40:00|6920.9|6908.9|6917|6905|6921|6909|6915|6903|0
1723718410000|2024-08-15 10:40:10|6915.5|6903.5|6914.5|6902.5|6915.5|6903.5|6913|6901|0
1723718420000|2024-08-15 10:40:20|6916.5|6904.5|6915.5|6903.5|6916.5|6904.5|6915.5|6903.5|0
1723718430000|2024-08-15 10:40:30|6912.5|6900.5|6918.5|6906.5|6918.5|6906.5|6912.5|6900.5|0
1723718440000|2024-08-15 10:40:40|6920|6908|6920|6908|6920|6908|6920|6908|0
1723718470000|2024-08-15 10:41:10|6918.3|6906.3|6913.9|6901.9|6918.3|6906.3|6909.5|6897.5|0
1723718480000|2024-08-15 10:41:20|6914|6902|6914|6902|6914|6902|6914|6902|0
1723718490000|2024-08-15 10:41:30|6913.9|6901.9|6912.5|6900.5|6913.9|6901.9|6912.5|6900.5|0
1723718500000|2024-08-15 10:41:40|6914.9|6902.9|6911.5|6899.5|6914.9|6902.9|6911.5|6899.5|0
1723718530000|2024-08-15 10:42:10|6912.4|6900.4|6912.4|6900.4|6912.4|6900.4|6912.4|6900.4|0
1723718550000|2024-08-15 10:42:30|6913.9|6901.9|6919.3|6907.3|6919.3|6907.3|6913.9|6901.9|0
1723718560000|2024-08-15 10:42:40|6919.8|6907.8|6921.8|6909.8|6921.8|6909.8|6919.8|6907.8|0
1723718570000|2024-08-15 10:42:50|6922.8|6910.8|6921.8|6909.8|6922.8|6910.8|6921.8|6909.8|0
1723718580000|2024-08-15 10:43:00|6922.8|6910.8|6942.4|6930.4|6942.4|6930.4|6922.8|6910.8|3
1723718590000|2024-08-15 10:43:10|6943.4|6931.4|6939.4|6927.4|6943.4|6931.4|6939.4|6927.4|0
1723718600000|2024-08-15 10:43:20|6939.9|6927.9|6939|6927|6939.9|6927.9|6938.9|6926.9|0
1723718620000|2024-08-15 10:43:40|6939.4|6927.4|6937.9|6925.9|6939.4|6927.4|6936.9|6924.9|0
1723718630000|2024-08-15 10:43:50|6936.9|6924.9|6922.9|6910.9|6936.9|6924.9|6922.9|6910.9|0
1723718640000|2024-08-15 10:44:00|6921.4|6909.4|6917.9|6905.9|6921.4|6909.4|6917.9|6905.9|0
1723718650000|2024-08-15 10:44:10|6915.3|6903.3|6915.3|6903.3|6915.3|6903.3|6915.3|6903.3|0
1723718670000|2024-08-15 10:44:30|||||||||1
1723718690000|2024-08-15 10:44:50|6916.8|6904.8|6911.9|6899.9|6916.8|6904.8|6911.4|6899.4|2
1723718720000|2024-08-15 10:45:20|6908.5|6896.5|6908.5|6896.5|6908.5|6896.5|6908.5|6896.5|0
1723718730000|2024-08-15 10:45:30|6908.4|6896.4|6911.9|6899.9|6911.9|6899.9|6908.4|6896.4|0
1723718740000|2024-08-15 10:45:40|6908.5|6896.5|6909.4|6897.4|6909.4|6897.4|6908.4|6896.4|0
1723718780000|2024-08-15 10:46:20|6919.3|6907.3|6919.7|6907.7|6919.7|6907.7|6919.3|6907.3|0
1723718790000|2024-08-15 10:46:30|6919.8|6907.8|6914.8|6902.8|6919.8|6907.8|6914.8|6902.8|0
1723718800000|2024-08-15 10:46:40|6916.3|6904.3|6911.8|6899.8|6916.7|6904.7|6911.4|6899.4|0
1723718810000|2024-08-15 10:46:50|6911.4|6899.4|6913.8|6901.8|6913.8|6901.8|6911.4|6899.4|0
1723718830000|2024-08-15 10:47:10|6915.3|6903.3|6915.3|6903.3|6915.3|6903.3|6915.3|6903.3|0
1723718840000|2024-08-15 10:47:20|6911.8|6899.8|6911.8|6899.8|6911.8|6899.8|6911.8|6899.8|0
1723718850000|2024-08-15 10:47:30|6911.9|6899.9|6920.2|6908.2|6920.2|6908.2|6911.9|6899.9|0
1723718860000|2024-08-15 10:47:40|6919.2|6907.2|6919.2|6907.2|6919.2|6907.2|6919.2|6907.2|0
1723718880000|2024-08-15 10:48:00|6919.7|6907.7|6911.8|6899.8|6919.7|6907.7|6911.8|6899.8|0
1723718890000|2024-08-15 10:48:10|6911.3|6899.3|6912.3|6900.3|6912.8|6900.8|6911.3|6899.3|0
1723718900000|2024-08-15 10:48:20|6912.8|6900.8|6912.3|6900.3|6912.8|6900.8|6911.8|6899.8|0
1723718920000|2024-08-15 10:48:40|6913.7|6901.7|6912.8|6900.8|6914.3|6902.3|6912.8|6900.8|0
1723718930000|2024-08-15 10:48:50|6912.3|6900.3|6912.3|6900.3|6912.3|6900.3|6912.3|6900.3|0
1723718940000|2024-08-15 10:49:00|6910.3|6898.3|6910.3|6898.3|6910.8|6898.8|6910.3|6898.3|0
1723718950000|2024-08-15 10:49:10|6910.8|6898.8|6910.8|6898.8|6910.8|6898.8|6910.8|6898.8|0
1723718960000|2024-08-15 10:49:20|6912.3|6900.3|6911.3|6899.3|6912.8|6900.8|6911.3|6899.3|0
1723718980000|2024-08-15 10:49:40|6912.3|6900.3|6916.2|6904.2|6917.7|6905.7|6912.3|6900.3|0
1723718990000|2024-08-15 10:49:50|6916.7|6904.7|6913.7|6901.7|6916.7|6904.7|6913.7|6901.7|0
1723719000000|2024-08-15 10:50:00|6912.7|6900.7|6912.3|6900.3|6913.8|6901.8|6912.3|6900.3|0
1723719010000|2024-08-15 10:50:10|6912.2|6900.2|6912.7|6900.7|6912.7|6900.7|6912.2|6900.2|1
1723719020000|2024-08-15 10:50:20|6910.8|6898.8|6910.8|6898.8|6910.8|6898.8|6910.8|6898.8|0
1723719030000|2024-08-15 10:50:30|6909.3|6897.3|6913.3|6901.3|6913.3|6901.3|6909.3|6897.3|0
1723719040000|2024-08-15 10:50:40|6913.8|6901.8|6914.7|6902.7|6915.2|6903.2|6913.8|6901.8|0
1723719050000|2024-08-15 10:50:50|6914.8|6902.8|6914.2|6902.2|6914.8|6902.8|6914.2|6902.2|0
1723719060000|2024-08-15 10:51:00|6913.2|6901.2|6914.8|6902.8|6914.8|6902.8|6912.7|6900.7|0
1723719070000|2024-08-15 10:51:10|6914.3|6902.3|6913.8|6901.8|6915.2|6903.2|6912.8|6900.8|0
1723719090000|2024-08-15 10:51:30|6913.3|6901.3|6912.3|6900.3|6913.3|6901.3|6912.2|6900.2|0
1723719100000|2024-08-15 10:51:40|6912.2|6900.2|6912.2|6900.2|6912.2|6900.2|6912.2|6900.2|0
1723719110000|2024-08-15 10:51:50|6926.3|6914.3|6916.8|6904.8|6927.2|6915.2|6913.8|6901.8|3
1723719120000|2024-08-15 10:52:00|6919.8|6907.8|6919.8|6907.8|6919.8|6907.8|6919.8|6907.8|0
1723719130000|2024-08-15 10:52:10|6919.3|6907.3|6917.8|6905.8|6919.7|6907.7|6916.3|6904.3|0
1723719140000|2024-08-15 10:52:20|6920.3|6908.3|6916.8|6904.8|6920.3|6908.3|6916.8|6904.8|0
1723719150000|2024-08-15 10:52:30|6919.3|6907.3|6918.8|6906.8|6919.8|6907.8|6918.8|6906.8|0
1723719160000|2024-08-15 10:52:40|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|0
1723719170000|2024-08-15 10:52:50|6918.8|6906.8|6924.3|6912.3|6924.3|6912.3|6918.8|6906.8|0
1723719180000|2024-08-15 10:53:00|6923.8|6911.8|6922.8|6910.8|6926.2|6914.2|6922.8|6910.8|0
1723719190000|2024-08-15 10:53:10|6923.8|6911.8|6924.7|6912.7|6924.7|6912.7|6923.8|6911.8|0
1723719200000|2024-08-15 10:53:20|6924.6|6912.6|6919.7|6907.7|6924.6|6912.6|6919.7|6907.7|0
1723719250000|2024-08-15 10:54:10|6920.7|6908.7|6920.7|6908.7|6920.7|6908.7|6920.7|6908.7|0
1723719270000|2024-08-15 10:54:30|6921.2|6909.2|6921.2|6909.2|6921.2|6909.2|6921.2|6909.2|0
1723719280000|2024-08-15 10:54:40|6920.7|6908.7|6920.7|6908.7|6920.7|6908.7|6920.7|6908.7|0
1723719290000|2024-08-15 10:54:50|6920.8|6908.8|6924.7|6912.7|6924.7|6912.7|6920.8|6908.8|0
1723719300000|2024-08-15 10:55:00|6924.2|6912.2|6924.2|6912.2|6924.2|6912.2|6924.2|6912.2|0
1723719310000|2024-08-15 10:55:10|6923.7|6911.7|6921.2|6909.2|6923.7|6911.7|6919.7|6907.7|0
1723719320000|2024-08-15 10:55:20|6926.2|6914.2|6924.7|6912.7|6926.2|6914.2|6924.7|6912.7|1
1723719330000|2024-08-15 10:55:30|6927.7|6915.7|6928.7|6916.7|6928.7|6916.7|6927.7|6915.7|0
1723719340000|2024-08-15 10:55:40|6932.7|6920.7|6937.7|6925.7|6937.7|6925.7|6932.7|6920.7|3
1723719360000|2024-08-15 10:56:00|6936.3|6924.3|6939.2|6927.2|6939.2|6927.2|6936.3|6924.3|0
1723719370000|2024-08-15 10:56:10|6938.7|6926.7|6938.7|6926.7|6938.7|6926.7|6938.7|6926.7|0
1723719380000|2024-08-15 10:56:20|6939.7|6927.7|6947.3|6935.3|6948.2|6936.2|6939.7|6927.7|1
1723719390000|2024-08-15 10:56:30|6947.8|6935.8|6947.9|6935.9|6948.3|6936.3|6946.7|6934.7|0
1723719400000|2024-08-15 10:56:40|6946.9|6934.9|6944.9|6932.9|6946.9|6934.9|6944.9|6932.9|0
1723719410000|2024-08-15 10:56:50|6944.4|6932.4|6944.4|6932.4|6944.4|6932.4|6944.4|6932.4|0
1723719420000|2024-08-15 10:57:00|6944.9|6932.9|6944.4|6932.4|6945.4|6933.4|6944.4|6932.4|0
1723719430000|2024-08-15 10:57:10|6945.4|6933.4|6945.1|6933.1|6945.4|6933.4|6944.6|6932.6|3
1723719440000|2024-08-15 10:57:20|6945.6|6933.6|6945.5|6933.5|6945.6|6933.6|6945.5|6933.5|4
1723719450000|2024-08-15 10:57:30|6945.6|6933.6|6946.1|6934.1|6946.1|6934.1|6945.6|6933.6|0
1723719460000|2024-08-15 10:57:40|6946.6|6934.6|6944|6932|6946.6|6934.6|6944|6932|1
1723719470000|2024-08-15 10:57:50|6943.9|6931.9|6943.9|6931.9|6943.9|6931.9|6943.9|6931.9|0
1723719480000|2024-08-15 10:58:00|6944|6932|6945.4|6933.4|6945.4|6933.4|6944|6932|0
1723719490000|2024-08-15 10:58:10|6945.5|6933.5|6945.5|6933.5|6945.5|6933.5|6945.5|6933.5|0
1723719500000|2024-08-15 10:58:20|6958.4|6946.4|6961|6949|6961|6949|6958.4|6946.4|0
1723719510000|2024-08-15 10:58:30|6963.4|6951.4|6963.4|6951.4|6963.4|6951.4|6951.6|6939.6|0
1723719520000|2024-08-15 10:58:40|6962.9|6950.9|6963.9|6951.9|6963.9|6951.9|6962.9|6950.9|0
1723719530000|2024-08-15 10:58:50|6966.4|6954.4|6963.9|6951.9|6966.4|6954.4|6963.9|6951.9|0
1723719540000|2024-08-15 10:59:00|6963.4|6951.4|6964.9|6952.9|6965.9|6953.9|6961.9|6949.9|0
1723719550000|2024-08-15 10:59:10|6965.9|6953.9|6967.9|6955.9|6967.9|6955.9|6964.9|6952.9|0
1723719560000|2024-08-15 10:59:20|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|6967.9|6955.9|0
1723719570000|2024-08-15 10:59:30|6967.9|6955.9|6963.9|6951.9|6967.9|6955.9|6963.9|6951.9|0
1723719590000|2024-08-15 10:59:50|6962.9|6950.9|6964.9|6952.9|6964.9|6952.9|6962.9|6950.9|0
1723719600000|2024-08-15 11:00:00|6964.8|6952.8|6964.9|6952.9|6964.9|6952.9|6963.9|6951.9|0
1723719610000|2024-08-15 11:00:10|6964.8|6952.8|6963.8|6951.8|6964.8|6952.8|6963.8|6951.8|0
1723719620000|2024-08-15 11:00:20|6962.8|6950.8|6961.3|6949.3|6964.3|6952.3|6961.3|6949.3|9
1723719630000|2024-08-15 11:00:30|6959.8|6947.8|6960.3|6948.3|6960.3|6948.3|6959.8|6947.8|0
1723719650000|2024-08-15 11:00:50|6959.8|6947.8|6961.3|6949.3|6961.3|6949.3|6959.8|6947.8|0
1723719660000|2024-08-15 11:01:00|6960.8|6948.8|6979.4|6967.4|6979.4|6967.4|6960.8|6948.8|1
1723719670000|2024-08-15 11:01:10|6979.5|6967.5|6980|6968|6980|6968|6979.5|6967.5|0
1723719680000|2024-08-15 11:01:20|6978.5|6966.5|6978.5|6966.5|6978.5|6966.5|6975.5|6963.5|0
1723719690000|2024-08-15 11:01:30|6978|6966|6973.9|6961.9|6978.5|6966.5|6973.9|6961.9|0
1723719700000|2024-08-15 11:01:40|6975.4|6963.4|6975.4|6963.4|6975.4|6963.4|6975.4|6963.4|0
1723719710000|2024-08-15 11:01:50|6973|6961|6973.4|6961.4|6973.4|6961.4|6969.9|6957.9|0
1723719720000|2024-08-15 11:02:00|6972.4|6960.4|6969.4|6957.4|6972.4|6960.4|6969.4|6957.4|0
1723719730000|2024-08-15 11:02:10|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|0
1723719750000|2024-08-15 11:02:30|6966.4|6954.4|6965.9|6953.9|6966.4|6954.4|6965.9|6953.9|0
1723719760000|2024-08-15 11:02:40|6966.4|6954.4|6977.4|6965.4|6977.4|6965.4|6966.4|6954.4|0
1723719780000|2024-08-15 11:03:00|6977.5|6965.5|6976.9|6964.9|6977.5|6965.5|6976.9|6964.9|0
1723719790000|2024-08-15 11:03:10|6977|6965|6977.3|6965.3|6978.4|6966.4|6976.9|6964.9|0
1723719800000|2024-08-15 11:03:20|6975.3|6963.3|6974.4|6962.4|6975.3|6963.3|6974.4|6962.4|0
1723719810000|2024-08-15 11:03:30|6977.4|6965.4|6976.9|6964.9|6977.4|6965.4|6976.9|6964.9|0
1723719820000|2024-08-15 11:03:40|6974.4|6962.4|6974.9|6962.9|6974.9|6962.9|6974.4|6962.4|0
1723719830000|2024-08-15 11:03:50|6974.8|6962.8|6972.9|6960.9|6975.4|6963.4|6972.4|6960.4|0
1723719840000|2024-08-15 11:04:00|6972.8|6960.8|6975.3|6963.3|6975.3|6963.3|6972.8|6960.8|0
1723719850000|2024-08-15 11:04:10|6974.3|6962.3|6974.8|6962.8|6974.8|6962.8|6974.3|6962.3|0
1723719870000|2024-08-15 11:04:30|6968.8|6956.8|6963.3|6951.3|6968.8|6956.8|6963.3|6951.3|0
1723719880000|2024-08-15 11:04:40|6964.3|6952.3|6964.3|6952.3|6964.3|6952.3|6964.3|6952.3|0
1723719900000|2024-08-15 11:05:00|6968.8|6956.8|6971.3|6959.3|6971.3|6959.3|6968.8|6956.8|0
1723719910000|2024-08-15 11:05:10|6968.4|6956.4|6968.8|6956.8|6968.8|6956.8|6968.4|6956.4|0
1723719920000|2024-08-15 11:05:20|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|0
1723719970000|2024-08-15 11:06:10|6968.3|6956.3|6973.4|6961.4|6975.3|6963.3|6968.3|6956.3|0
1723719980000|2024-08-15 11:06:20|6973.9|6961.9|6970.9|6958.9|6973.9|6961.9|6970.9|6958.9|0
1723719990000|2024-08-15 11:06:30|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|0
1723720060000|2024-08-15 11:07:40|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|0
1723720080000|2024-08-15 11:08:00|6969.5|6957.5|6972.4|6960.4|6972.4|6960.4|6969.5|6957.5|0
1723720090000|2024-08-15 11:08:10|6969.4|6957.4|6974.9|6962.9|6974.9|6962.9|6969.4|6957.4|0
1723720100000|2024-08-15 11:08:20|6976.4|6964.4|6970.9|6958.9|6978.3|6966.3|6970.9|6958.9|0
1723720110000|2024-08-15 11:08:30|6971.9|6959.9|6971.9|6959.9|6971.9|6959.9|6971.9|6959.9|0
1723720130000|2024-08-15 11:08:50|6971.4|6959.4|6974.4|6962.4|6974.4|6962.4|6971.4|6959.4|0
1723720140000|2024-08-15 11:09:00|6974.9|6962.9|6976.8|6964.8|6978.3|6966.3|6974.9|6962.9|0
1723720160000|2024-08-15 11:09:20|6976.9|6964.9|6982.8|6970.8|6982.8|6970.8|6976.9|6964.9|1
1723720170000|2024-08-15 11:09:30|6983.3|6971.3|6984.8|6972.8|6984.8|6972.8|6983.3|6971.3|0
1723720180000|2024-08-15 11:09:40|6984.9|6972.9|6984.8|6972.8|6984.9|6972.9|6984.8|6972.8|0
1723720190000|2024-08-15 11:09:50|6984.9|6972.9|6974.8|6962.8|6984.9|6972.9|6971.3|6959.3|1
1723720200000|2024-08-15 11:10:00|6975.3|6963.3|6970.3|6958.3|6975.3|6963.3|6967.7|6955.7|0
1723720210000|2024-08-15 11:10:10|6967.8|6955.8|6968.2|6956.2|6970.8|6958.8|6967.8|6955.8|0
1723720220000|2024-08-15 11:10:20|6968.3|6956.3|6969.7|6957.7|6969.7|6957.7|6968.3|6956.3|0
1723720230000|2024-08-15 11:10:30|6969.2|6957.2|6971.2|6959.2|6973.2|6961.2|6969.2|6957.2|1
1723720240000|2024-08-15 11:10:40|6970.7|6958.7|6972.8|6960.8|6972.8|6960.8|6969.7|6957.7|0
1723720250000|2024-08-15 11:10:50|6973.7|6961.7|6970.7|6958.7|6973.7|6961.7|6969.3|6957.3|0
1723720260000|2024-08-15 11:11:00|6967.8|6955.8|6967.8|6955.8|6967.8|6955.8|6967.8|6955.8|0
1723720270000|2024-08-15 11:11:10|6969.3|6957.3|6967.3|6955.3|6969.3|6957.3|6967.3|6955.3|0
1723720280000|2024-08-15 11:11:20|6966.8|6954.8|6965.7|6953.7|6966.8|6954.8|6965.7|6953.7|0
1723720290000|2024-08-15 11:11:30|6966.2|6954.2|6966.2|6954.2|6966.2|6954.2|6966.2|6954.2|0
1723720300000|2024-08-15 11:11:40|6968.2|6956.2|6967.7|6955.7|6968.2|6956.2|6967.7|6955.7|0
1723720310000|2024-08-15 11:11:50|6967.2|6955.2|6967.7|6955.7|6967.7|6955.7|6966.7|6954.7|0
1723720320000|2024-08-15 11:12:00|6968.2|6956.2|6970.2|6958.2|6970.2|6958.2|6968.2|6956.2|0
1723720330000|2024-08-15 11:12:10|6969.7|6957.7|6968.2|6956.2|6969.7|6957.7|6968.2|6956.2|0
1723720360000|2024-08-15 11:12:40|6967.7|6955.7|6965.2|6953.2|6967.7|6955.7|6965.2|6953.2|0
1723720380000|2024-08-15 11:13:00|6965.6|6953.6|6965.7|6953.7|6965.7|6953.7|6965.6|6953.6|0
1723720390000|2024-08-15 11:13:10|6966.6|6954.6|6965.1|6953.1|6966.6|6954.6|6961.2|6949.2|0
1723720400000|2024-08-15 11:13:20|6965.2|6953.2|6965.2|6953.2|6965.2|6953.2|6965.2|6953.2|0
1723720410000|2024-08-15 11:13:30|6965.1|6953.1|6966.1|6954.1|6966.1|6954.1|6965.1|6953.1|0
1723720440000|2024-08-15 11:14:00|6965.1|6953.1|6965.1|6953.1|6965.1|6953.1|6965.1|6953.1|0
1723720450000|2024-08-15 11:14:10|6965.6|6953.6|6965.6|6953.6|6965.6|6953.6|6965.6|6953.6|0
1723720500000|2024-08-15 11:15:00|6965.1|6953.1|6967.1|6955.1|6967.1|6955.1|6965.1|6953.1|2
1723720520000|2024-08-15 11:15:20|6966.1|6954.1|6966.1|6954.1|6966.1|6954.1|6966.1|6954.1|0
1723720590000|2024-08-15 11:16:30|||||||||3
1723720610000|2024-08-15 11:16:50|6974|6962|6973.6|6961.6|6974|6962|6972.1|6960.1|0
1723720620000|2024-08-15 11:17:00|6976.6|6964.6|6968.1|6956.1|6976.6|6964.6|6968.1|6956.1|0
1723720630000|2024-08-15 11:17:10|6968.2|6956.2|6968.6|6956.6|6978.1|6966.1|6968.2|6956.2|3
1723720640000|2024-08-15 11:17:20|6969.1|6957.1|6967.6|6955.6|6969.1|6957.1|6967.6|6955.6|0
1723720650000|2024-08-15 11:17:30|6967.1|6955.1|6968.2|6956.2|6968.8|6956.8|6967.1|6955.1|2
1723720670000|2024-08-15 11:17:50|6968.3|6956.3|6974.7|6962.7|6975.7|6963.7|6968.3|6956.3|0
1723720680000|2024-08-15 11:18:00|6973.1|6961.1|6966.7|6954.7|6973.1|6961.1|6965.2|6953.2|0
1723720690000|2024-08-15 11:18:10|6966.6|6954.6|6965.7|6953.7|6966.6|6954.6|6965.7|6953.7|0
1723720720000|2024-08-15 11:18:40|6968.7|6956.7|6968.2|6956.2|6968.7|6956.7|6968.2|6956.2|0
1723720740000|2024-08-15 11:19:00|6965.2|6953.2|6964.2|6952.2|6965.2|6953.2|6963.2|6951.2|0
1723720750000|2024-08-15 11:19:10|6964.1|6952.1|6964.1|6952.1|6964.1|6952.1|6964.1|6952.1|0
1723720760000|2024-08-15 11:19:20|6964.3|6952.3|6965.2|6953.2|6965.2|6953.2|6964.3|6952.3|0
1723720780000|2024-08-15 11:19:40|6960.7|6948.7|6958.2|6946.2|6960.7|6948.7|6958.2|6946.2|1
1723720790000|2024-08-15 11:19:50|6958.1|6946.1|6956.1|6944.1|6958.1|6946.1|6956.1|6944.1|0
1723720890000|2024-08-15 11:21:30|6957.1|6945.1|6959.6|6947.6|6962.6|6950.6|6955.6|6943.6|0
1723720920000|2024-08-15 11:22:00|6960.6|6948.6|6960.6|6948.6|6960.6|6948.6|6960.6|6948.6|0
1723720930000|2024-08-15 11:22:10|6961.1|6949.1|6962.6|6950.6|6963.1|6951.1|6960.1|6948.1|0
1723720980000|2024-08-15 11:23:00|6961.6|6949.6|6961.6|6949.6|6962.6|6950.6|6961.6|6949.6|0
1723720990000|2024-08-15 11:23:10|6959.6|6947.6|6959.6|6947.6|6959.6|6947.6|6959.6|6947.6|0
1723721010000|2024-08-15 11:23:30|6960.1|6948.1|6960|6948|6960.1|6948.1|6958.1|6946.1|0
1723721020000|2024-08-15 11:23:40|6960.5|6948.5|6961|6949|6961|6949|6960.5|6948.5|0
1723721030000|2024-08-15 11:23:50|6960.5|6948.5|6961.6|6949.6|6961.6|6949.6|6960|6948|0
1723721040000|2024-08-15 11:24:00|6961.1|6949.1|6961.1|6949.1|6961.1|6949.1|6961.1|6949.1|0
1723721050000|2024-08-15 11:24:10|6962.1|6950.1|6962|6950|6963.9|6951.9|6961.5|6949.5|0
1723721070000|2024-08-15 11:24:30|6961|6949|6962.5|6950.5|6963|6951|6961|6949|0
1723721100000|2024-08-15 11:25:00|6963|6951|6963|6951|6963|6951|6963|6951|0
1723721110000|2024-08-15 11:25:10|6964|6952|6964|6952|6964|6952|6963.5|6951.5|0
1723721160000|2024-08-15 11:26:00|6964.5|6952.5|6964.5|6952.5|6964.5|6952.5|6964.5|6952.5|0
1723721250000|2024-08-15 11:27:30|6963|6951|6960.4|6948.4|6963|6951|6959|6947|0
1723721260000|2024-08-15 11:27:40|6959.9|6947.9|6959.9|6947.9|6959.9|6947.9|6959.9|6947.9|0
1723721290000|2024-08-15 11:28:10|||||||||2
1723721300000|2024-08-15 11:28:20|6960.4|6948.4|6955.9|6943.9|6960.4|6948.4|6955.9|6943.9|0
1723721330000|2024-08-15 11:28:50|6954.9|6942.9|6959.3|6947.3|6959.3|6947.3|6954.9|6942.9|0
1723721340000|2024-08-15 11:29:00|6954.9|6942.9|6955.4|6943.4|6955.4|6943.4|6954.9|6942.9|0
1723721350000|2024-08-15 11:29:10|6953.9|6941.9|6954.4|6942.4|6954.4|6942.4|6953.9|6941.9|0
1723721360000|2024-08-15 11:29:20|6954.8|6942.8|6954.8|6942.8|6954.8|6942.8|6954.8|6942.8|0
1723721370000|2024-08-15 11:29:30|6953.4|6941.4|6957.3|6945.3|6957.3|6945.3|6952.9|6940.9|2
1723721380000|2024-08-15 11:29:40|6971.4|6959.4|6968.9|6956.9|6971.4|6959.4|6968.9|6956.9|1
1723721390000|2024-08-15 11:29:50|6970.9|6958.9|6969.9|6957.9|6972.9|6960.9|6969.9|6957.9|0
1723721400000|2024-08-15 11:30:00|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|0
1723721410000|2024-08-15 11:30:10|6970.4|6958.4|6970|6958|6971.9|6959.9|6970|6958|0
1723721420000|2024-08-15 11:30:20|6972.9|6960.9|6983.4|6971.4|6983.4|6971.4|6972.9|6960.9|0
1723721430000|2024-08-15 11:30:30|6987.9|6975.9|6985.9|6973.9|6987.9|6975.9|6985.4|6973.4|0
1723721440000|2024-08-15 11:30:40|6985.8|6973.8|6982.9|6970.9|6985.8|6973.8|6982.9|6970.9|0
1723721470000|2024-08-15 11:31:10|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|0
1723721490000|2024-08-15 11:31:30|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|0
1723721500000|2024-08-15 11:31:40|6979.3|6967.3|6979.4|6967.4|6979.4|6967.4|6976.9|6964.9|0
1723721520000|2024-08-15 11:32:00|6981.4|6969.4|6978.9|6966.9|6981.4|6969.4|6975.9|6963.9|0
1723721530000|2024-08-15 11:32:10|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|0
1723721550000|2024-08-15 11:32:30|6979.3|6967.3|6980.4|6968.4|6980.4|6968.4|6979.3|6967.3|0
1723721560000|2024-08-15 11:32:40|6980.9|6968.9|6981|6969|6981.4|6969.4|6980.9|6968.9|5
1723721570000|2024-08-15 11:32:50|6980|6968|6980.2|6968.2|6980.2|6968.2|6980|6968|0
1723721580000|2024-08-15 11:33:00|6980.4|6968.4|6994.6|6982.6|6994.6|6982.6|6980.4|6968.4|0
1723721590000|2024-08-15 11:33:10|6995.1|6983.1|6995.1|6983.1|6995.1|6983.1|6995.1|6983.1|0
1723721600000|2024-08-15 11:33:20|6995.6|6983.6|7003.5|6991.5|7003.5|6991.5|6995.6|6983.6|0
1723721610000|2024-08-15 11:33:30|6999.5|6987.5|7002|6990|7002|6990|6999.5|6987.5|0
1723721620000|2024-08-15 11:33:40|6999.5|6987.5|6998|6986|6999.5|6987.5|6998|6986|0
1723721630000|2024-08-15 11:33:50|6998.1|6986.1|6998|6986|6998.1|6986.1|6998|6986|0
1723721640000|2024-08-15 11:34:00|6994|6982|6988|6976|6994|6982|6986|6974|0
1723721680000|2024-08-15 11:34:40|6990|6978|6988.5|6976.5|6990|6978|6988.5|6976.5|0
1723721690000|2024-08-15 11:34:50|6989.5|6977.5|6993.5|6981.5|6993.5|6981.5|6989.5|6977.5|0
1723721700000|2024-08-15 11:35:00|6994.4|6982.4|6998.4|6986.4|6998.8|6986.8|6994|6982|0
1723721720000|2024-08-15 11:35:20|6998.6|6986.6|7005.4|6993.4|7005.4|6993.4|6998.6|6986.6|0
1723721730000|2024-08-15 11:35:30|7004.9|6992.9|7004.9|6992.9|7004.9|6992.9|7004.9|6992.9|0
1723721740000|2024-08-15 11:35:40|7004.4|6992.4|7003.9|6991.9|7004.4|6992.4|7003.9|6991.9|0
1723721770000|2024-08-15 11:36:10|7005.4|6993.4|7005.4|6993.4|7005.4|6993.4|7005.4|6993.4|0
1723721800000|2024-08-15 11:36:40|7005.9|6993.9|7004.9|6992.9|7005.9|6993.9|7004.9|6992.9|1
1723721840000|2024-08-15 11:37:20|7005.8|6993.8|7005.4|6993.4|7005.8|6993.8|7005.4|6993.4|0
1723721850000|2024-08-15 11:37:30|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|0
1723721860000|2024-08-15 11:37:40|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|0
1723721870000|2024-08-15 11:37:50|7005.3|6993.3|7005.3|6993.3|7005.8|6993.8|7005.3|6993.3|0
1723721890000|2024-08-15 11:38:10|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|0
1723721930000|2024-08-15 11:38:50|7006.3|6994.3|7005.8|6993.8|7006.3|6994.3|7005.8|6993.8|0
1723721940000|2024-08-15 11:39:00|7006.3|6994.3|7012.8|7000.8|7012.8|7000.8|7006.3|6994.3|0
1723721950000|2024-08-15 11:39:10|7013.2|7001.2|7013.2|7001.2|7013.2|7001.2|7013.2|7001.2|0
1723721970000|2024-08-15 11:39:30|7010.2|6998.2|7001.8|6989.8|7018.8|7006.8|6997.8|6985.8|1
1723721980000|2024-08-15 11:39:40|6999.9|6987.9|7005.9|6993.9|7005.9|6993.9|6999.9|6987.9|0
1723721990000|2024-08-15 11:39:50|7006.9|6994.9|6992.8|6980.8|7006.9|6994.9|6992.8|6980.8|1
1723722000000|2024-08-15 11:40:00|6992.3|6980.3|6989.8|6977.8|6992.3|6980.3|6989.8|6977.8|0
1723722010000|2024-08-15 11:40:10|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|0
1723722020000|2024-08-15 11:40:20|6989|6977|6977.3|6965.3|6989|6977|6977.3|6965.3|0
1723722030000|2024-08-15 11:40:30|6977.6|6965.6|6987.8|6975.8|6988.3|6976.3|6977.6|6965.6|0
1723722050000|2024-08-15 11:40:50|6987.6|6975.6|6987.8|6975.8|6987.8|6975.8|6987.6|6975.6|0
1723722080000|2024-08-15 11:41:20|6988.8|6976.8|6988.8|6976.8|6988.8|6976.8|6988.8|6976.8|0
1723722100000|2024-08-15 11:41:40|6991.3|6979.3|6993.3|6981.3|6993.3|6981.3|6991.3|6979.3|0
1723722140000|2024-08-15 11:42:20|6994.4|6982.4|6998.8|6986.8|6998.8|6986.8|6994.4|6982.4|0
1723722160000|2024-08-15 11:42:40|6998.7|6986.7|6998.7|6986.7|6998.7|6986.7|6998.7|6986.7|0
1723722190000|2024-08-15 11:43:10|6997.2|6985.2|6988.3|6976.3|6997.2|6985.2|6988.3|6976.3|0
1723722220000|2024-08-15 11:43:40|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|0
1723722230000|2024-08-15 11:43:50|6992.6|6980.6|6992.6|6980.6|6992.6|6980.6|6992.6|6980.6|1
1723722240000|2024-08-15 11:44:00|6998.5|6986.5|6998.5|6986.5|6998.5|6986.5|6998.5|6986.5|0
1723722280000|2024-08-15 11:44:40|6999.4|6987.4|6999.4|6987.4|6999.4|6987.4|6999.4|6987.4|0
1723722300000|2024-08-15 11:45:00|7004.4|6992.4|7004.4|6992.4|7004.4|6992.4|7003.9|6991.9|1
1723722310000|2024-08-15 11:45:10|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|0
1723722320000|2024-08-15 11:45:20|7007.8|6995.8|7004.9|6992.9|7007.8|6995.8|7004.9|6992.9|0
1723722330000|2024-08-15 11:45:30|7003.9|6991.9|7003.8|6991.8|7003.9|6991.9|7003.8|6991.8|0
1723722340000|2024-08-15 11:45:40|7003.9|6991.9|7003.4|6991.4|7006.8|6994.8|7003.4|6991.4|0
1723722360000|2024-08-15 11:46:00|7002.9|6990.9|7002.9|6990.9|7002.9|6990.9|7002.9|6990.9|0
1723722370000|2024-08-15 11:46:10|7005|6993|7015.7|7003.7|7015.7|7003.7|7005|6993|1
1723722380000|2024-08-15 11:46:20|7015.2|7003.2|7014.8|7002.8|7015.8|7003.8|7014.8|7002.8|0
1723722390000|2024-08-15 11:46:30|7015.7|7003.7|7015.7|7003.7|7015.7|7003.7|7015.7|7003.7|0
1723722400000|2024-08-15 11:46:40|7014.2|7002.2|7014.2|7002.2|7014.2|7002.2|7014.2|7002.2|0
1723722410000|2024-08-15 11:46:50|7010.3|6998.3|7014.3|7002.3|7014.3|7002.3|7010.3|6998.3|0
1723722420000|2024-08-15 11:47:00|7016.2|7004.2|7017.2|7005.2|7017.2|7005.2|7015.2|7003.2|0
1723722450000|2024-08-15 11:47:30|7016.7|7004.7|7016.7|7004.7|7016.7|7004.7|7016.7|7004.7|0
1723722470000|2024-08-15 11:47:50|7016.2|7004.2|7016.2|7004.2|7016.2|7004.2|7016.2|7004.2|0
1723722490000|2024-08-15 11:48:10|7023.2|7011.2|7022.2|7010.2|7025.1|7013.1|7021.7|7009.7|0
1723722500000|2024-08-15 11:48:20|7024.4|7012.4|7034.2|7022.2|7035.2|7023.2|7024.4|7012.4|0
1723722540000|2024-08-15 11:49:00|7034.1|7022.1|7034.1|7022.1|7034.1|7022.1|7034.1|7022.1|0
1723722550000|2024-08-15 11:49:10|7034.2|7022.2|7030.6|7018.6|7036.6|7024.6|7025.2|7013.2|0
1723722560000|2024-08-15 11:49:20|7032.6|7020.6|7033.1|7021.1|7033.1|7021.1|7032.6|7020.6|0
1723722600000|2024-08-15 11:50:00|7033.6|7021.6|7033.7|7021.7|7033.7|7021.7|7033.6|7021.6|0
1723722620000|2024-08-15 11:50:20|7027.3|7015.3|7023.1|7011.1|7028.3|7016.3|7023.1|7011.1|1
1723722630000|2024-08-15 11:50:30|7024.2|7012.2|7010.7|6998.7|7024.2|7012.2|7010.7|6998.7|4
1723722650000|2024-08-15 11:50:50|7010.8|6998.8|7016.6|7004.6|7016.6|7004.6|7010.8|6998.8|0
1723722660000|2024-08-15 11:51:00|7017.6|7005.6|7023.6|7011.6|7023.6|7011.6|7017.6|7005.6|0
1723722670000|2024-08-15 11:51:10|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|0
1723722680000|2024-08-15 11:51:20|7023.1|7011.1|7023.6|7011.6|7024.6|7012.6|7023.1|7011.1|0
1723722690000|2024-08-15 11:51:30|7027.6|7015.6|7028.1|7016.1|7028.1|7016.1|7027.6|7015.6|0
1723722700000|2024-08-15 11:51:40|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|0
1723722710000|2024-08-15 11:51:50|7027.5|7015.5|7027|7015|7027.5|7015.5|7023.1|7011.1|0
1723722720000|2024-08-15 11:52:00|7025.6|7013.6|7025.1|7013.1|7025.6|7013.6|7025.1|7013.1|0
1723722740000|2024-08-15 11:52:20|7025|7013|7021.6|7009.6|7025|7013|7021.6|7009.6|0
1723722760000|2024-08-15 11:52:40|7019.6|7007.6|7019.6|7007.6|7019.6|7007.6|7019.6|7007.6|0
1723722770000|2024-08-15 11:52:50|7020.7|7008.7|7025.6|7013.6|7027.1|7015.1|7020.7|7008.7|0
1723722780000|2024-08-15 11:53:00|7025.1|7013.1|7026.1|7014.1|7026.1|7014.1|7023.6|7011.6|0
1723722800000|2024-08-15 11:53:20|7025.6|7013.6|7025.6|7013.6|7025.6|7013.6|7025.6|7013.6|0
1723722810000|2024-08-15 11:53:30|7030.1|7018.1|7034.6|7022.6|7034.6|7022.6|7030.1|7018.1|0
1723722830000|2024-08-15 11:53:50|7034.7|7022.7|7034.7|7022.7|7034.7|7022.7|7034.7|7022.7|0
1723722840000|2024-08-15 11:54:00|7034.6|7022.6|7033.2|7021.2|7034.6|7022.6|7032.6|7020.6|0
1723722850000|2024-08-15 11:54:10|7031.6|7019.6|7031.6|7019.6|7031.6|7019.6|7031.6|7019.6|1
1723722860000|2024-08-15 11:54:20|7031.7|7019.7|7031.6|7019.6|7031.7|7019.7|7031.6|7019.6|0
1723722870000|2024-08-15 11:54:30|7024.7|7012.7|7022.7|7010.7|7024.7|7012.7|7022.7|7010.7|1
1723722880000|2024-08-15 11:54:40|7023.7|7011.7|7023.7|7011.7|7023.7|7011.7|7023.7|7011.7|0
1723722900000|2024-08-15 11:55:00|7025.2|7013.2|7024.7|7012.7|7025.2|7013.2|7024.7|7012.7|0
1723722910000|2024-08-15 11:55:10|7024.6|7012.6|7024.6|7012.6|7024.6|7012.6|7024.6|7012.6|0
1723722920000|2024-08-15 11:55:20|7022.7|7010.7|7022.7|7010.7|7022.7|7010.7|7022.7|7010.7|1
1723722930000|2024-08-15 11:55:30|7017.7|7005.7|7017.2|7005.2|7018.2|7006.2|7017.2|7005.2|0
1723722950000|2024-08-15 11:55:50|7015.1|7003.1|7017.1|7005.1|7017.1|7005.1|7015.1|7003.1|0
1723722960000|2024-08-15 11:56:00|7018.6|7006.6|7022.7|7010.7|7022.7|7010.7|7018.6|7006.6|1
1723722970000|2024-08-15 11:56:10|7022.6|7010.6|7022.7|7010.7|7022.7|7010.7|7022.6|7010.6|0
1723722980000|2024-08-15 11:56:20|7022.6|7010.6|7031.2|7019.2|7031.2|7019.2|7022.6|7010.6|1
1723723000000|2024-08-15 11:56:40|7029.2|7017.2|7029.2|7017.2|7029.2|7017.2|7029.2|7017.2|0
1723723020000|2024-08-15 11:57:00|7024.2|7012.2|7019.2|7007.2|7025.2|7013.2|7019.2|7007.2|3
1723723030000|2024-08-15 11:57:10|7018.7|7006.7|7018.2|7006.2|7019.2|7007.2|7018.2|7006.2|1
1723723050000|2024-08-15 11:57:30|7019.2|7007.2|7019.3|7007.3|7019.3|7007.3|7019.2|7007.2|0
1723723060000|2024-08-15 11:57:40|7021.7|7009.7|7021.7|7009.7|7023.7|7011.7|7021.7|7009.7|0
1723723070000|2024-08-15 11:57:50|7023.7|7011.7|7023.7|7011.7|7023.7|7011.7|7023.7|7011.7|0
1723723080000|2024-08-15 11:58:00|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|0
1723723090000|2024-08-15 11:58:10|7023.7|7011.7|7021.7|7009.7|7023.7|7011.7|7021.7|7009.7|0
1723723130000|2024-08-15 11:58:50|7021.8|7009.8|7022.7|7010.7|7023.7|7011.7|7021.8|7009.8|2
1723723160000|2024-08-15 11:59:20|7022.6|7010.6|7022.6|7010.6|7022.6|7010.6|7022.6|7010.6|1
1723723180000|2024-08-15 11:59:40|7020.2|7008.2|7020.2|7008.2|7020.7|7008.7|7017.2|7005.2|0
1723723190000|2024-08-15 11:59:50|7020.1|7008.1|7019.6|7007.6|7020.1|7008.1|7019.6|7007.6|0
1723723200000|2024-08-15 12:00:00|7022.1|7010.1|7039.2|7027.2|7039.2|7027.2|7022.1|7010.1|5
1723723210000|2024-08-15 12:00:10|7040.1|7028.1|7045.2|7033.2|7045.2|7033.2|7040.1|7028.1|0
1723723230000|2024-08-15 12:00:30|7045.6|7033.6|7047.6|7039.6|7049.6|7039.6|7045.6|7033.6|0
1723723250000|2024-08-15 12:00:50|7048.6|7036.6|7048.6|7042.6|7049.6|7042.6|7048.6|7036.6|1
1723723260000|2024-08-15 12:01:00|7049.6|7041.6|7061.2|7049.2|7061.2|7049.2|7049.6|7041.6|6
1723723270000|2024-08-15 12:01:10|7061.7|7049.7|7070.7|7058.7|7070.7|7058.7|7061.7|7049.7|1
1723723280000|2024-08-15 12:01:20|7077.2|7065.2|7079.6|7067.6|7079.6|7067.6|7074.7|7062.7|0
1723723290000|2024-08-15 12:01:30|7086.7|7074.7|7094.7|7082.7|7096.7|7084.7|7084.2|7072.2|6
1723723300000|2024-08-15 12:01:40|7098.7|7086.7|7094.7|7082.7|7105.6|7093.6|7091.7|7079.7|5
1723723310000|2024-08-15 12:01:50|7097.2|7085.2|7100.7|7088.7|7102.2|7090.2|7096.7|7084.7|1
1723723320000|2024-08-15 12:02:00|7099.2|7087.2|7130.2|7118.2|7130.2|7118.2|7099.2|7087.2|1
1723723330000|2024-08-15 12:02:10|7130.7|7118.7|7126.2|7114.2|7132.7|7120.7|7125.2|7113.2|0
1723723340000|2024-08-15 12:02:20|7126.1|7114.1|7125.7|7113.7|7126.1|7114.1|7115.8|7103.8|4
1723723350000|2024-08-15 12:02:30|7125.8|7113.8|7133.2|7121.2|7133.2|7121.2|7125.8|7113.8|1
1723723360000|2024-08-15 12:02:40|7133.7|7121.7|7143.7|7131.7|7143.7|7131.7|7133.7|7121.7|1
1723723370000|2024-08-15 12:02:50|7142.2|7130.2|7142.7|7130.7|7144|7132|7136.7|7124.7|7
1723723380000|2024-08-15 12:03:00|7143.2|7131.2|7147.7|7135.7|7149.7|7137.7|7143.2|7131.2|2
1723723390000|2024-08-15 12:03:10|7148.1|7136.1|7146.1|7134.1|7148.1|7136.1|7140.7|7128.7|0
1723723410000|2024-08-15 12:03:30|7146.6|7134.6|7147.1|7135.1|7147.1|7135.1|7146.6|7134.6|1
1723723420000|2024-08-15 12:03:40|7147.6|7135.6|7157.5|7145.5|7172.5|7160.5|7147.6|7135.6|1
1723723430000|2024-08-15 12:03:50|7159.9|7147.9|7146.9|7134.9|7159.9|7147.9|7146.5|7134.5|3
1723723440000|2024-08-15 12:04:00|7147|7135|7154|7142|7154|7142|7147|7135|1
1723723450000|2024-08-15 12:04:10|7153.9|7141.9|7153.9|7141.9|7153.9|7141.9|7153.9|7141.9|0
1723723460000|2024-08-15 12:04:20|7152.4|7140.4|7147.9|7135.9|7152.4|7140.4|7147.5|7135.5|4
1723723470000|2024-08-15 12:04:30|7147.8|7135.8|7153|7141|7153|7141|7145.3|7133.3|5
1723723480000|2024-08-15 12:04:40|7155.5|7143.5|7154.5|7142.5|7157.5|7145.5|7153|7141|0
1723723490000|2024-08-15 12:04:50|7153|7141|7147.5|7135.5|7153|7141|7147.5|7135.5|5
1723723500000|2024-08-15 12:05:00|7147.4|7135.4|7145.4|7133.4|7151.8|7139.8|7143.4|7131.4|1
1723723510000|2024-08-15 12:05:10|7142.4|7130.4|7146.4|7134.4|7146.4|7134.4|7142.4|7130.4|1
1723723520000|2024-08-15 12:05:20|7147.4|7135.4|7146.4|7134.4|7147.4|7135.4|7146.4|7134.4|0
1723723530000|2024-08-15 12:05:30|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|1
1723723540000|2024-08-15 12:05:40|7146.8|7134.8|7144.9|7132.9|7146.8|7134.8|7144.9|7132.9|0
1723723550000|2024-08-15 12:05:50|7144.8|7132.8|7136.3|7124.3|7145.4|7133.4|7136.3|7124.3|1
1723723560000|2024-08-15 12:06:00|7137.3|7125.3|7146.5|7134.5|7146.5|7134.5|7136.8|7124.8|2
1723723570000|2024-08-15 12:06:10|7147.5|7135.5|7149.4|7137.4|7149.4|7137.4|7147.5|7135.5|1
1723723580000|2024-08-15 12:06:20|7149.9|7137.9|7140.3|7128.3|7149.9|7137.9|7140.3|7128.3|1
1723723590000|2024-08-15 12:06:30|7139.8|7127.8|7140.7|7128.7|7140.8|7128.8|7139.8|7127.8|0
1723723600000|2024-08-15 12:06:40|7137.2|7125.2|7136.7|7124.7|7138.2|7126.2|7136.7|7124.7|0
1723723610000|2024-08-15 12:06:50|7138.7|7126.7|7141.7|7129.7|7142.2|7130.2|7137.7|7125.7|1
1723723620000|2024-08-15 12:07:00|7141.2|7129.2|7145.2|7133.2|7145.2|7133.2|7139.7|7127.7|1
1723723630000|2024-08-15 12:07:10|7144.3|7132.3|7136.9|7124.9|7148.3|7136.3|7133|7121|3
1723723640000|2024-08-15 12:07:20|7137.9|7125.9|7137.9|7125.9|7139.9|7127.9|7137.9|7125.9|1
1723723650000|2024-08-15 12:07:30|7139.9|7127.9|7141.9|7129.9|7141.9|7129.9|7138.4|7126.4|0
1723723660000|2024-08-15 12:07:40|7141.8|7129.8|7144.7|7132.7|7144.8|7132.8|7141.8|7129.8|0
1723723670000|2024-08-15 12:07:50|7144.8|7132.8|7145.8|7133.8|7145.8|7133.8|7144.8|7132.8|1
1723723680000|2024-08-15 12:08:00|7146.8|7134.8|7152.7|7140.7|7152.7|7140.7|7146.7|7134.7|0
1723723690000|2024-08-15 12:08:10|7152.6|7140.6|7144.2|7132.2|7152.6|7140.6|7144.2|7132.2|0
1723723700000|2024-08-15 12:08:20|7142.2|7134.2|7146.8|7134.8|7148.2|7138.2|7142.2|7134.2|13
1723723710000|2024-08-15 12:08:30|7147.8|7135.8|7150.6|7138.6|7151.1|7139.1|7147.3|7135.3|1
1723723720000|2024-08-15 12:08:40|7147.5|7141.5|7156.5|7144.5|7157|7145|7147.5|7140.1|9
1723723730000|2024-08-15 12:08:50|7156.4|7144.4|7163.9|7151.9|7163.9|7151.9|7156.4|7144.4|1
1723723740000|2024-08-15 12:09:00|7164.4|7152.4|7169.9|7157.9|7169.9|7157.9|7163.5|7151.5|1
1723723750000|2024-08-15 12:09:10|7168.9|7156.9|7159|7147|7170.8|7161.5|7158|7146|3
1723723760000|2024-08-15 12:09:20|7158.5|7146.5|7160.1|7148.1|7163.5|7151.5|7158.5|7146.5|1
1723723770000|2024-08-15 12:09:30|7161|7149|7162.1|7150.1|7162.1|7150.1|7159|7147|1
1723723780000|2024-08-15 12:09:40|7164|7152|7164|7152|7164|7152|7164|7152|0
1723723790000|2024-08-15 12:09:50|7162|7154|7166|7158|7166|7158|7160.1|7148.1|4
1723723800000|2024-08-15 12:10:00|7168|7160|7167.5|7155.5|7168.5|7162.5|7162.5|7150.5|1
1723723810000|2024-08-15 12:10:10|7165|7153|7163.5|7151.5|7165.5|7153.5|7161.6|7149.6|1
1723723820000|2024-08-15 12:10:20|7166.4|7154.4|7167.4|7155.4|7167.4|7156.9|7164.9|7153.9|2
1723723830000|2024-08-15 12:10:30|7160.6|7148.6|7159.6|7147.6|7160.6|7151.1|7158.1|7147.6|2
1723723840000|2024-08-15 12:10:40|7158.1|7150.1|7162.1|7150.1|7162.1|7150.1|7158.1|7148.6|0
1723723850000|2024-08-15 12:10:50|7160.1|7152.1|7146.4|7134.4|7162.1|7152.5|7146.4|7134.4|2
1723723860000|2024-08-15 12:11:00|7147.4|7135.4|7149.4|7137.4|7151.8|7139.8|7147.4|7135.4|0
1723723870000|2024-08-15 12:11:10|7149.8|7137.8|7140.9|7128.9|7149.8|7137.8|7140.9|7128.9|0
1723723880000|2024-08-15 12:11:20|7139.9|7127.9|7138.7|7126.7|7139.9|7127.9|7138.7|7126.7|0
1723723890000|2024-08-15 12:11:30|7137.8|7125.8|7139.3|7127.3|7139.3|7127.3|7137.8|7125.8|1
1723723900000|2024-08-15 12:11:40|7140.8|7128.8|7141.8|7129.8|7141.8|7129.8|7140.8|7128.8|1
1723723920000|2024-08-15 12:12:00|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|0
1723723930000|2024-08-15 12:12:10|7145.7|7133.7|7145.7|7133.7|7145.7|7133.7|7145.7|7133.7|1
1723723940000|2024-08-15 12:12:20|7146.7|7134.7|7146.7|7134.7|7146.7|7134.7|7146.7|7134.7|1
1723723950000|2024-08-15 12:12:30|7146.2|7134.2|7144.2|7132.2|7147.2|7137.7|7143.2|7131.2|0
1723723960000|2024-08-15 12:12:40|7142.2|7130.2|7131.2|7119.2|7142.2|7130.2|7129.2|7117.2|3
1723723980000|2024-08-15 12:13:00|7131.5|7119.5|7143.2|7131.2|7143.2|7131.2|7131.5|7119.5|2
1723723990000|2024-08-15 12:13:10|7147.8|7135.8|7146.8|7134.8|7147.8|7135.8|7146.8|7134.8|1
1723724000000|2024-08-15 12:13:20|7145.9|7133.9|7150.9|7138.9|7150.9|7138.9|7145.9|7133.9|0
1723724010000|2024-08-15 12:13:30|7150.8|7138.8|7144.8|7138.8|7150.8|7138.8|7144.8|7135.9|0
1723724020000|2024-08-15 12:13:40|7149.4|7137.4|7152.3|7140.3|7153.3|7141.3|7149.4|7137.4|1
1723724040000|2024-08-15 12:14:00|7151.4|7139.4|7151.4|7139.4|7151.4|7139.4|7151.4|7139.4|2
1723724050000|2024-08-15 12:14:10|7152.9|7140.9|7151.3|7139.3|7152.9|7140.9|7151.3|7139.3|1
1723724070000|2024-08-15 12:14:30|7150.4|7138.4|7145.3|7133.3|7150.4|7138.4|7143.8|7131.8|1
1723724080000|2024-08-15 12:14:40|7145.4|7133.4|7145.4|7133.4|7145.4|7133.4|7145.4|7133.4|2
1723724090000|2024-08-15 12:14:50|7145.3|7133.3|7145.3|7133.3|7145.3|7133.3|7145.3|7133.3|0
1723724100000|2024-08-15 12:15:00|7146.3|7134.3|7146.3|7134.3|7146.3|7134.3|7146.3|7134.3|0
1723724110000|2024-08-15 12:15:10|7146.2|7134.2|7147.2|7135.2|7147.2|7135.2|7146.2|7134.2|0
1723724120000|2024-08-15 12:15:20|||||||||1
1723724130000|2024-08-15 12:15:30|7149.2|7137.2|7149.2|7137.2|7149.2|7137.2|7149.2|7137.2|0
1723724140000|2024-08-15 12:15:40|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|0
1723724150000|2024-08-15 12:15:50|7150|7138|7150.1|7138.1|7150.1|7138.1|7150|7138|3
1723724160000|2024-08-15 12:16:00|7150.6|7138.6|7154|7142|7154|7142|7150.6|7138.6|0
1723724170000|2024-08-15 12:16:10|7154.5|7142.5|7154.5|7142.5|7154.6|7142.6|7154.5|7142.5|3
1723724190000|2024-08-15 12:16:30|7157|7145|7158|7146|7158|7146|7157|7145|0
1723724200000|2024-08-15 12:16:40|7157.9|7145.9|7158|7146|7158|7146|7157.9|7145.9|1
1723724210000|2024-08-15 12:16:50|||||||||1
1723724220000|2024-08-15 12:17:00|7161|7149|7170.1|7158.1|7170.1|7158.1|7161|7149|1
1723724230000|2024-08-15 12:17:10|7169.6|7157.6|7169.5|7157.5|7169.6|7157.6|7169.5|7157.5|0
1723724250000|2024-08-15 12:17:30|7169.6|7157.6|7174.7|7162.7|7176.3|7164.3|7169.6|7157.6|3
1723724260000|2024-08-15 12:17:40|7175.2|7163.2|7176.8|7164.8|7176.8|7164.8|7174.7|7162.7|0
1723724270000|2024-08-15 12:17:50|7175.6|7163.6|7176.3|7164.3|7178.3|7166.3|7175.6|7163.6|1
1723724280000|2024-08-15 12:18:00|7177.3|7165.3|7176.6|7164.6|7177.3|7165.3|7165.2|7153.2|1
1723724290000|2024-08-15 12:18:10|7176.8|7164.8|7197.6|7185.6|7197.6|7185.6|7176.8|7164.8|1
1723724300000|2024-08-15 12:18:20|7197.1|7185.1|7210.5|7202.5|7213|7202.5|7197.1|7185.1|4
1723724310000|2024-08-15 12:18:30|7213.5|7201.5|7208.1|7202.1|7213.5|7202.6|7207.6|7198.2|3
1723724320000|2024-08-15 12:18:40|7211.2|7199.2|7191.6|7179.6|7211.2|7199.2|7191.6|7179.6|2
1723724330000|2024-08-15 12:18:50|7190.1|7178.1|7185.2|7173.2|7192.1|7180.1|7185.2|7173.2|0
1723724340000|2024-08-15 12:19:00|7187.6|7175.6|7187.8|7175.8|7187.8|7175.8|7187.6|7175.6|0
1723724350000|2024-08-15 12:19:10|7194.1|7182.1|7195.6|7183.6|7195.6|7183.6|7192.6|7180.6|0
1723724360000|2024-08-15 12:19:20|7196.6|7184.6|7200.1|7188.1|7200.1|7188.1|7196|7184|1
1723724370000|2024-08-15 12:19:30|7200.6|7188.6|7202.6|7190.6|7202.6|7190.6|7200.6|7188.6|0
1723724380000|2024-08-15 12:19:40|7203.6|7191.6|7210.7|7202.7|7214.3|7205.4|7195.6|7183.6|20
1723724390000|2024-08-15 12:19:50|7207.3|7201.3|7203.9|7197.9|7210.9|7202.7|7203.9|7197.9|5
1723724400000|2024-08-15 12:20:00|7204.4|7198.4|7204.4|7196.4|7204.4|7198.4|7202.4|7195.4|3
1723724410000|2024-08-15 12:20:10|7206.4|7194.4|7209.3|7201.3|7211.3|7201.3|7204.4|7194.4|1
1723724420000|2024-08-15 12:20:20|7211.4|7199.4|7209.3|7197.3|7211.4|7201.3|7206.3|7196.4|1
1723724430000|2024-08-15 12:20:30|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|0
1723724440000|2024-08-15 12:20:40|7206.3|7198.3|7152.7|7140.7|7206.3|7198.3|7144.2|7132.2|4
1723724450000|2024-08-15 12:20:50|7152.8|7140.8|7163.2|7151.2|7176.7|7164.7|7152.8|7140.8|1
1723724460000|2024-08-15 12:21:00|7164.6|7152.6|7151.7|7139.7|7165.1|7153.1|7149.6|7137.6|0
1723724470000|2024-08-15 12:21:10|7150.6|7138.6|7146.1|7134.1|7161.1|7149.1|7146.1|7134.1|0
1723724480000|2024-08-15 12:21:20|7145.2|7133.2|7136.7|7124.7|7145.2|7133.2|7136.2|7124.2|0
1723724490000|2024-08-15 12:21:30|7136.2|7124.2|7136.1|7124.1|7136.2|7124.2|7136.1|7124.1|0
1723724500000|2024-08-15 12:21:40|||||||||1
1723724530000|2024-08-15 12:22:10|7137|7125|7138|7126|7138|7126|7137|7125|0
1723724540000|2024-08-15 12:22:20|7138.1|7126.1|7138|7126|7138.1|7126.1|7138|7126|2
1723724550000|2024-08-15 12:22:30|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|0
1723724570000|2024-08-15 12:22:50|7138|7126|7138|7126|7138|7126|7138|7126|1
1723724590000|2024-08-15 12:23:10|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|0
1723724600000|2024-08-15 12:23:20|7138|7126|7138.4|7126.4|7138.4|7126.4|7137.9|7125.9|1
1723724620000|2024-08-15 12:23:40|7138.6|7126.6|7135.9|7123.9|7142.9|7130.9|7135.9|7123.9|2
1723724630000|2024-08-15 12:23:50|7134.4|7122.4|7134.9|7122.9|7134.9|7122.9|7132.9|7120.9|0
1723724640000|2024-08-15 12:24:00|7137.9|7125.9|7139.5|7127.5|7139.5|7127.5|7137.9|7125.9|0
1723724650000|2024-08-15 12:24:10|7140.4|7128.4|7154.9|7142.9|7154.9|7142.9|7140.4|7128.4|0
1723724660000|2024-08-15 12:24:20|7153.9|7141.9|7152|7140|7155.9|7143.9|7152|7140|3
1723724670000|2024-08-15 12:24:30|7153.4|7141.4|7162|7150|7164|7152|7151.4|7139.4|1
1723724680000|2024-08-15 12:24:40|7164|7152|7170.3|7158.3|7170.5|7160|7164|7152|1
1723724690000|2024-08-15 12:24:50|7165.9|7153.9|7166.4|7154.4|7166.4|7154.4|7165.9|7153.9|0
1723724700000|2024-08-15 12:25:00|7167|7155|7174.5|7162.5|7174.5|7162.5|7167|7155|1
1723724710000|2024-08-15 12:25:10|7174|7162|7180.4|7168.4|7180.5|7168.5|7174|7162|3
1723724720000|2024-08-15 12:25:20|7177.5|7165.5|7173.5|7161.5|7177.5|7165.5|7173.5|7161.5|0
1723724730000|2024-08-15 12:25:30|7171.5|7163.5|7175.1|7163.1|7177.5|7165.5|7171.5|7159.6|0
1723724740000|2024-08-15 12:25:40|7169.5|7157.5|7173.9|7161.9|7173.9|7161.9|7169.5|7157.5|2
1723724750000|2024-08-15 12:25:50|7173.4|7161.4|7174.9|7162.9|7174.9|7162.9|7173.4|7161.4|0
1723724760000|2024-08-15 12:26:00|7173.9|7161.9|7183.3|7171.3|7183.3|7171.3|7173.4|7161.4|1
1723724770000|2024-08-15 12:26:10|7182.8|7170.8|7174.9|7162.9|7182.8|7170.8|7174.9|7162.9|1
1723724780000|2024-08-15 12:26:20|7174.4|7162.4|7175.4|7163.4|7175.4|7163.4|7174.4|7162.4|1
1723724790000|2024-08-15 12:26:30|7176.4|7164.4|7180.9|7168.9|7180.9|7168.9|7175.4|7163.4|0
1723724800000|2024-08-15 12:26:40|7183.3|7171.3|7180.4|7168.4|7183.3|7171.3|7180.4|7168.4|0
1723724810000|2024-08-15 12:26:50|7182.3|7170.3|7179.2|7167.2|7182.3|7170.3|7179.2|7167.2|2
1723724820000|2024-08-15 12:27:00|7179.3|7167.3|7175.2|7163.2|7182.7|7170.7|7172.7|7162.7|3
1723724830000|2024-08-15 12:27:10|7174.6|7166.6|7203.6|7191.6|7204.1|7192.1|7174.6|7164.7|17
1723724840000|2024-08-15 12:27:20|7205|7193|7211|7199|7213.9|7201.9|7205|7193|90
1723724850000|2024-08-15 12:27:30|7212|7200|7209.6|7203.6|7212.5|7204|7206.2|7195|13
1723724860000|2024-08-15 12:27:40|7212.4|7200.4|7214|7202|7214.5|7202.5|7209.6|7197.6|3
1723724870000|2024-08-15 12:27:50|7212|7200|7212.5|7200.5|7218.1|7209|7212|7200|2
1723724880000|2024-08-15 12:28:00|7211|7199|7214.1|7202.1|7214.1|7202.1|7211|7199|3
1723724890000|2024-08-15 12:28:10|7215.1|7203.1|7215.2|7203.2|7215.2|7203.2|7215.1|7203.1|0
1723724900000|2024-08-15 12:28:20|7216.2|7204.2|7216.1|7204.1|7216.2|7204.2|7216.1|7204.1|1
1723724910000|2024-08-15 12:28:30|7216.6|7204.6|7216.6|7204.6|7216.6|7204.6|7216.6|7204.6|0
1723724920000|2024-08-15 12:28:40|7216.1|7204.1|7211.7|7199.7|7216.1|7204.1|7210.3|7198.3|1
1723724930000|2024-08-15 12:28:50|7212.2|7200.2|7212.2|7200.2|7212.2|7200.2|7212.2|7200.2|0
1723724940000|2024-08-15 12:29:00|7213.6|7201.6|7215.1|7203.1|7215.1|7203.1|7213.6|7201.6|0
1723724950000|2024-08-15 12:29:10|7212.6|7200.6|7209.1|7197.1|7212.6|7200.6|7204.6|7192.6|3
1723724960000|2024-08-15 12:29:20|7202.1|7190.1|7195.6|7183.6|7202.2|7190.2|7195.6|7183.6|0
1723724970000|2024-08-15 12:29:30|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|0
1723724980000|2024-08-15 12:29:40|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|1
1723724990000|2024-08-15 12:29:50|||||||||1
1723725000000|2024-08-15 12:30:00|7193.1|7181.1|7191|7179|7193.1|7181.1|7190.5|7178.5|0
1723725010000|2024-08-15 12:30:10|7191.2|7179.2|7194.7|7182.7|7194.7|7182.7|7190.2|7178.2|1
1723725020000|2024-08-15 12:30:20|7194.2|7182.2|7190|7178|7194.2|7182.2|7190|7178|2
1723725030000|2024-08-15 12:30:30|7190.1|7178.1|7190|7178|7190.1|7178.1|7190|7178|0
1723725040000|2024-08-15 12:30:40|7189.5|7177.5|7183.5|7171.5|7189.5|7177.5|7183.5|7171.5|0
1723725050000|2024-08-15 12:30:50|7183.6|7171.6|7184|7172|7184|7172|7183.5|7171.5|1
1723725060000|2024-08-15 12:31:00|7182|7170|7181|7169|7182|7170|7181|7169|0
1723725080000|2024-08-15 12:31:20|7180.9|7168.9|7183.8|7171.8|7183.8|7171.8|7178.5|7166.5|1
1723725100000|2024-08-15 12:31:40|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|7182.4|7170.4|3
1723725110000|2024-08-15 12:31:50|7182.4|7170.4|7181.5|7169.5|7182.4|7170.4|7179.1|7167.1|0
1723725130000|2024-08-15 12:32:10|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|0
1723725140000|2024-08-15 12:32:20|7182.4|7170.4|7188.9|7176.9|7188.9|7176.9|7180.9|7168.9|1
1723725150000|2024-08-15 12:32:30|7190.4|7178.4|7195.9|7183.9|7195.9|7183.9|7190.4|7178.4|0
1723725160000|2024-08-15 12:32:40|7197.9|7185.9|7206.4|7194.4|7208.4|7196.4|7197.9|7185.9|6
1723725170000|2024-08-15 12:32:50|7207.4|7195.4|7201.9|7189.9|7207.9|7195.9|7201.9|7189.9|1
1723725180000|2024-08-15 12:33:00|7195|7183|7203.5|7191.5|7203.5|7191.5|7189.9|7180|3
1723725190000|2024-08-15 12:33:10|7204|7192|7202.9|7190.9|7204|7192|7201.5|7189.5|0
1723725200000|2024-08-15 12:33:20|7203.4|7191.4|7203|7191|7203.4|7191.4|7203|7191|1
1723725210000|2024-08-15 12:33:30|7200.9|7188.9|7199.7|7187.7|7201.4|7189.4|7199.7|7187.7|6
1723725220000|2024-08-15 12:33:40|7199.6|7187.6|7194.7|7182.7|7199.6|7187.6|7194.7|7182.7|2
1723725230000|2024-08-15 12:33:50|7194.8|7182.8|7195.3|7183.3|7195.3|7183.3|7194.8|7182.8|1
1723725240000|2024-08-15 12:34:00|7193.3|7181.3|7202.2|7190.2|7205.8|7193.8|7193.3|7181.3|10
1723725250000|2024-08-15 12:34:10|7202.7|7190.7|7200.8|7188.8|7205.2|7193.2|7200.7|7188.7|0
1723725260000|2024-08-15 12:34:20|7206.7|7194.7|7202.2|7190.2|7206.7|7194.7|7201.2|7189.2|2
1723725270000|2024-08-15 12:34:30|7203.2|7191.2|7205.7|7193.7|7206.7|7194.7|7203.2|7191.2|3
1723725280000|2024-08-15 12:34:40|7209.3|7203.3|7211.3|7203.3|7212.4|7203.3|7209.3|7200.4|18
1723725290000|2024-08-15 12:34:50|7210.3|7204.3|7207.4|7201.4|7215.3|7204.3|7207.4|7200.3|2
1723725300000|2024-08-15 12:35:00|7212.9|7200.9|7210.9|7198.9|7217.3|7205.3|7209.9|7198.9|4
1723725310000|2024-08-15 12:35:10|7211.4|7199.4|7209.4|7197.4|7211.4|7200.4|7206.4|7197.4|5
1723725320000|2024-08-15 12:35:20|7211.4|7199.4|7211.9|7199.9|7211.9|7199.9|7211.4|7199.4|1
1723725330000|2024-08-15 12:35:30|7209.9|7201.9|7211.9|7199.9|7211.9|7201.9|7209.9|7199.9|5
1723725340000|2024-08-15 12:35:40|7211.4|7199.4|7212.3|7200.3|7212.3|7200.3|7210.9|7198.9|2
1723725350000|2024-08-15 12:35:50|7210.3|7202.3|7210.3|7202.3|7210.3|7202.3|7210.3|7202.3|0
1723725370000|2024-08-15 12:36:10|7209.3|7203.3|7215.3|7203.3|7215.3|7204.3|7209.3|7201.8|4
1723725380000|2024-08-15 12:36:20|7213.3|7205.3|7213.8|7205.8|7215.8|7205.8|7213.3|7203.8|0
1723725390000|2024-08-15 12:36:30|7213.2|7207.2|7217.3|7205.3|7219.2|7207.7|7213.2|7205.2|1
1723725400000|2024-08-15 12:36:40|7216.3|7204.3|7217.3|7205.3|7217.3|7205.3|7216.3|7204.3|3
1723725410000|2024-08-15 12:36:50|7216.3|7204.3|7223.3|7211.3|7223.3|7211.3|7216.3|7204.3|6
1723725420000|2024-08-15 12:37:00|7223.8|7211.8|7224.3|7212.3|7224.3|7212.3|7223.8|7211.8|2
1723725430000|2024-08-15 12:37:10|7222.8|7210.8|7214.3|7202.3|7222.8|7212.7|7214.3|7202.3|6
1723725440000|2024-08-15 12:37:20|7187.7|7175.7|7190.6|7178.6|7190.6|7178.6|7186.7|7174.7|2
1723725450000|2024-08-15 12:37:30|7189.6|7177.6|7189.5|7177.5|7189.6|7177.6|7189.5|7177.5|1
1723725460000|2024-08-15 12:37:40|7188.5|7176.5|7191.1|7179.1|7191.1|7179.1|7187|7175|1
1723725470000|2024-08-15 12:37:50|7192.5|7180.5|7175.2|7163.2|7192.5|7180.5|7175.1|7163.1|0
1723725480000|2024-08-15 12:38:00|7175.1|7163.1|7175.2|7163.2|7175.2|7163.2|7175.1|7163.1|2
1723725500000|2024-08-15 12:38:20|7175.1|7163.1|7175.2|7163.2|7175.2|7163.2|7175.1|7163.1|0
1723725510000|2024-08-15 12:38:30|7170.7|7158.7|7162.6|7150.6|7170.7|7158.7|7159.1|7147.1|0
1723725520000|2024-08-15 12:38:40|7162.5|7150.5|7168.5|7156.5|7170.1|7158.1|7159.1|7147.1|1
1723725530000|2024-08-15 12:38:50|7169.5|7157.5|7164.5|7156.5|7171.7|7159.7|7164.5|7156.5|6
1723725540000|2024-08-15 12:39:00|7166.5|7158.5|7167.9|7155.9|7167.9|7158.5|7164.9|7152.9|4
1723725550000|2024-08-15 12:39:10|7170.8|7158.8|7167.8|7155.8|7170.8|7158.8|7164.4|7152.4|6
1723725560000|2024-08-15 12:39:20|7167.9|7155.9|7164.9|7152.9|7170.4|7158.4|7164.9|7152.9|0
1723725570000|2024-08-15 12:39:30|7163.9|7151.9|7170.9|7158.9|7170.9|7158.9|7163.9|7151.9|1
1723725580000|2024-08-15 12:39:40|7170.8|7158.8|7168.3|7156.3|7170.8|7158.8|7165.3|7153.3|1
1723725590000|2024-08-15 12:39:50|7167.8|7155.8|7168.8|7156.8|7169.3|7157.3|7167.8|7155.8|2
1723725600000|2024-08-15 12:40:00|7168.3|7156.3|7168.8|7156.8|7168.9|7156.9|7168.3|7156.3|0
1723725610000|2024-08-15 12:40:10|7168.4|7156.4|7168.3|7156.3|7168.4|7156.4|7168.3|7156.3|1
1723725620000|2024-08-15 12:40:20|7166.9|7154.9|7164.9|7152.9|7166.9|7154.9|7164.9|7152.9|0
1723725630000|2024-08-15 12:40:30|7164.4|7152.4|7166.4|7154.4|7166.4|7154.4|7164.4|7152.4|1
1723725640000|2024-08-15 12:40:40|7169.8|7157.8|7169.4|7157.4|7170.4|7158.4|7169.4|7157.4|2
1723725650000|2024-08-15 12:40:50|7170.9|7158.9|7170.8|7158.8|7170.9|7158.9|7170.8|7158.8|1
1723725660000|2024-08-15 12:41:00|7185.4|7173.4|7186.8|7174.8|7187.4|7175.4|7185.4|7173.4|1
1723725670000|2024-08-15 12:41:10|7186.3|7174.3|7177.3|7165.3|7186.3|7174.3|7168.8|7156.8|2
1723725680000|2024-08-15 12:41:20|7177.8|7165.8|7177.3|7165.3|7180.3|7168.3|7176.8|7164.8|0
1723725690000|2024-08-15 12:41:30|7180.8|7168.8|7179.8|7167.8|7180.8|7168.8|7179.8|7167.8|0
1723725710000|2024-08-15 12:41:50|7178.8|7166.8|7180.4|7168.4|7180.9|7168.9|7178.8|7166.8|4
1723725720000|2024-08-15 12:42:00|7179.3|7167.3|7178.4|7166.4|7179.3|7167.3|7177.8|7165.8|2
1723725730000|2024-08-15 12:42:10|7178.3|7166.3|7177.8|7165.8|7178.3|7166.3|7177.8|7165.8|0
1723725740000|2024-08-15 12:42:20|7177.9|7165.9|7178.3|7166.3|7178.3|7166.3|7177.8|7165.8|1
1723725750000|2024-08-15 12:42:30|7178.4|7166.4|7178.4|7166.4|7179.3|7167.3|7178.4|7166.4|1
1723725760000|2024-08-15 12:42:40|7180.4|7168.4|7192.3|7180.3|7192.3|7180.3|7180.4|7168.4|0
1723725770000|2024-08-15 12:42:50|7189.8|7177.8|7185.8|7173.8|7190.7|7178.7|7185.8|7173.8|1
1723725780000|2024-08-15 12:43:00|7188.3|7176.3|7182.3|7170.3|7188.3|7176.3|7178.8|7166.8|5
1723725790000|2024-08-15 12:43:10|7186.7|7174.7|7183.3|7171.3|7187.3|7175.3|7183.2|7171.2|2
1723725800000|2024-08-15 12:43:20|7185.3|7173.3|7185.7|7173.7|7186.7|7174.7|7184.2|7172.2|1
1723725810000|2024-08-15 12:43:30|7184.7|7172.7|7189.2|7177.2|7189.2|7177.2|7184.2|7172.2|0
1723725820000|2024-08-15 12:43:40|7190.2|7178.2|7184.8|7172.8|7191.2|7179.2|7184.8|7172.8|1
1723725830000|2024-08-15 12:43:50|7194.7|7182.7|7194.7|7182.7|7197.7|7187.7|7189.7|7177.7|8
1723725840000|2024-08-15 12:44:00|7192.2|7180.2|7189.8|7177.8|7196.3|7184.3|7189.8|7177.8|5
1723725850000|2024-08-15 12:44:10|7190.8|7178.8|7192.8|7180.8|7192.8|7180.8|7190.8|7178.8|0
1723725860000|2024-08-15 12:44:20|7191.3|7179.3|7189.7|7177.7|7194.2|7182.2|7189.7|7177.7|0
1723725870000|2024-08-15 12:44:30|7189.2|7177.2|7186.7|7174.7|7191.2|7179.2|7186.7|7174.7|0
1723725880000|2024-08-15 12:44:40|7183.2|7171.2|7191.7|7179.7|7191.7|7179.7|7182.8|7170.8|1
1723725890000|2024-08-15 12:44:50|7191.8|7179.8|7195.7|7183.7|7197.7|7185.7|7191.8|7179.8|0
1723725900000|2024-08-15 12:45:00|7194.8|7182.8|7187.7|7175.7|7196.2|7184.2|7187.7|7175.7|2
1723725910000|2024-08-15 12:45:10|||||||||1
1723725930000|2024-08-15 12:45:30|7187.6|7175.6|7187.6|7175.6|7187.6|7175.6|7187.6|7175.6|0
1723725940000|2024-08-15 12:45:40|7185.1|7173.1|7185.2|7173.2|7185.2|7173.2|7185.1|7173.1|1
1723725950000|2024-08-15 12:45:50|7186.2|7174.2|7186.7|7174.7|7188.2|7176.2|7185.2|7173.2|0
1723725960000|2024-08-15 12:46:00|7183.1|7171.1|7181.2|7169.2|7183.1|7171.1|7181.2|7169.2|0
1723725970000|2024-08-15 12:46:10|7183.6|7171.6|7179.2|7167.2|7183.6|7171.6|7179.1|7167.1|0
1723725980000|2024-08-15 12:46:20|7179.7|7167.7|7181.2|7169.2|7181.7|7169.7|7179.7|7167.7|1
1723725990000|2024-08-15 12:46:30|7185.1|7173.1|7185.2|7173.2|7185.2|7173.2|7185.1|7173.1|1
1723726000000|2024-08-15 12:46:40|7186.7|7174.7|7184.7|7172.7|7186.7|7174.7|7184.7|7172.7|0
1723726010000|2024-08-15 12:46:50|7186.7|7174.7|7186.7|7174.7|7186.7|7174.7|7186.3|7174.3|0
1723726020000|2024-08-15 12:47:00|7187.7|7175.7|7189.2|7177.2|7189.2|7177.2|7187.7|7175.7|1
1723726030000|2024-08-15 12:47:10|7186.8|7174.8|7188.2|7176.2|7189.7|7177.7|7186.8|7174.8|1
1723726040000|2024-08-15 12:47:20|7189.2|7177.2|7188.8|7176.8|7191.7|7179.7|7188.8|7176.8|8
1723726050000|2024-08-15 12:47:30|7187.8|7175.8|7190.7|7178.7|7191.8|7179.8|7187.8|7175.8|0
1723726060000|2024-08-15 12:47:40|7190.8|7178.8|7191.7|7179.7|7191.7|7179.7|7190.7|7178.7|1
1723726070000|2024-08-15 12:47:50|7190.2|7178.2|7198.7|7186.7|7198.7|7186.7|7190.2|7178.2|0
1723726080000|2024-08-15 12:48:00|7199.2|7187.2|7203.2|7191.2|7203.2|7191.2|7199.2|7187.2|0
1723726090000|2024-08-15 12:48:10|7204.2|7192.2|7204.7|7192.7|7205.7|7193.7|7202.8|7190.8|3
1723726100000|2024-08-15 12:48:20|7204.2|7192.2|7205.7|7193.7|7205.7|7193.7|7204.2|7192.2|1
1723726110000|2024-08-15 12:48:30|7204.7|7192.7|7206.1|7194.1|7206.1|7194.1|7202.6|7190.6|1
1723726120000|2024-08-15 12:48:40|7208.6|7196.6|7213.1|7201.1|7215.6|7203.6|7206.7|7194.7|1
1723726130000|2024-08-15 12:48:50|7214.6|7202.6|7208.7|7196.7|7214.6|7202.6|7208.7|7196.7|0
1723726140000|2024-08-15 12:49:00|7209.2|7197.2|7209.2|7197.2|7209.2|7197.2|7209.2|7197.2|0
1723726150000|2024-08-15 12:49:10|7208.7|7196.7|7209.2|7197.2|7209.2|7197.2|7208.7|7196.7|6
1723726160000|2024-08-15 12:49:20|7208.7|7196.7|7210.6|7198.6|7210.7|7198.7|7208.7|7196.7|4
1723726180000|2024-08-15 12:49:40|7210.8|7198.8|7219.1|7207.1|7220.1|7208.1|7210.8|7198.8|1
1723726190000|2024-08-15 12:49:50|7220.1|7208.1|7217.7|7205.7|7221.6|7209.6|7216.2|7204.2|4
1723726200000|2024-08-15 12:50:00|7218.2|7206.2|7217.2|7205.2|7218.2|7206.2|7217.2|7205.2|0
1723726210000|2024-08-15 12:50:10|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|0
1723726220000|2024-08-15 12:50:20|7217.2|7205.2|7220.7|7208.7|7222.1|7210.1|7217.2|7205.2|1
1723726230000|2024-08-15 12:50:30|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|0
1723726240000|2024-08-15 12:50:40|7222.2|7210.2|7220.1|7208.1|7222.2|7210.2|7220.1|7208.1|0
1723726250000|2024-08-15 12:50:50|7222.1|7210.1|7223.1|7211.1|7224.6|7212.6|7222.1|7210.1|1
1723726260000|2024-08-15 12:51:00|7223.3|7211.3|7217.7|7205.7|7225.2|7213.2|7217.7|7205.7|5
1723726270000|2024-08-15 12:51:10|7216.2|7204.2|7203.2|7191.2|7216.2|7204.2|7201.7|7189.7|1
1723726280000|2024-08-15 12:51:20|7201.7|7189.7|7200.7|7188.7|7201.7|7189.7|7196.7|7184.7|1
1723726290000|2024-08-15 12:51:30|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|0
1723726300000|2024-08-15 12:51:40|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|3
1723726310000|2024-08-15 12:51:50|7197.2|7185.2|7200.2|7188.2|7203.2|7191.2|7197.2|7185.2|1
1723726320000|2024-08-15 12:52:00|7203.1|7191.1|7207.6|7195.6|7207.6|7195.6|7202.1|7190.1|0
1723726330000|2024-08-15 12:52:10|7208.6|7196.6|7209.6|7197.6|7209.6|7197.6|7208.6|7196.6|0
1723726350000|2024-08-15 12:52:30|7209.1|7197.1|7209.7|7197.7|7209.7|7197.7|7208.6|7196.6|3
1723726360000|2024-08-15 12:52:40|7210.7|7198.7|7218.6|7206.6|7220.1|7208.1|7210.6|7198.6|12
1723726370000|2024-08-15 12:52:50|7218.7|7206.7|7197.7|7185.7|7218.7|7206.7|7197.7|7185.7|3
1723726380000|2024-08-15 12:53:00|7198.2|7186.2|7200.1|7188.1|7201.7|7189.7|7197.7|7185.7|0
1723726390000|2024-08-15 12:53:10|7199.7|7187.7|7200.6|7188.6|7201.6|7189.6|7199.7|7187.7|1
1723726400000|2024-08-15 12:53:20|7199.6|7187.6|7199.1|7187.1|7200.1|7188.1|7199.1|7187.1|0
1723726410000|2024-08-15 12:53:30|7200.1|7188.1|7200.6|7188.6|7200.6|7188.6|7200|7188|1
1723726420000|2024-08-15 12:53:40|7203.1|7191.1|7198.1|7186.1|7204.1|7192.1|7198.1|7186.1|0
1723726430000|2024-08-15 12:53:50|7196.6|7184.6|7188.5|7176.5|7196.6|7184.6|7188.5|7176.5|4
1723726440000|2024-08-15 12:54:00|7188.4|7176.4|7174|7162|7188.4|7176.4|7174|7162|1
1723726450000|2024-08-15 12:54:10|7174.3|7162.3|7181.4|7169.4|7183.4|7171.4|7174.3|7162.3|0
1723726460000|2024-08-15 12:54:20|7182|7170|7182|7170|7184.9|7172.9|7181.5|7169.5|0
1723726470000|2024-08-15 12:54:30|7181.9|7169.9|7181.9|7169.9|7182|7170|7181.9|7169.9|0
1723726480000|2024-08-15 12:54:40|7177.4|7165.4|7177.4|7165.4|7177.4|7165.4|7177.4|7165.4|0
1723726490000|2024-08-15 12:54:50|7180.5|7168.5|7176|7164|7180.5|7168.5|7176|7164|1
1723726500000|2024-08-15 12:55:00|7175.9|7163.9|7174.4|7162.4|7176.4|7164.4|7173.4|7161.4|12
1723726510000|2024-08-15 12:55:10|7172.4|7160.4|7171.2|7159.2|7175.4|7163.4|7170.8|7158.8|4
1723726520000|2024-08-15 12:55:20|7172.7|7160.7|7174.3|7162.3|7174.3|7162.3|7172.7|7160.7|1
1723726530000|2024-08-15 12:55:30|7172.3|7160.3|7172.7|7160.7|7172.7|7160.7|7170.2|7158.2|2
1723726540000|2024-08-15 12:55:40|7172.2|7160.2|7171.2|7159.2|7172.2|7160.2|7171.2|7159.2|0
1723726550000|2024-08-15 12:55:50|7172.2|7160.2|7179.1|7167.1|7179.2|7167.2|7172.2|7160.2|1
1723726560000|2024-08-15 12:56:00|7179.6|7167.6|7178.6|7166.6|7179.7|7167.7|7178.6|7166.6|0
1723726570000|2024-08-15 12:56:10|7179.6|7167.6|7180.6|7168.6|7180.6|7168.6|7179.2|7167.2|0
1723726580000|2024-08-15 12:56:20|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|3
1723726600000|2024-08-15 12:56:40|7186.6|7174.6|7189.6|7177.6|7189.6|7177.6|7186.6|7174.6|2
1723726610000|2024-08-15 12:56:50|7189.7|7177.7|7188.6|7176.6|7190.1|7178.1|7188.6|7176.6|0
1723726620000|2024-08-15 12:57:00|7189.6|7177.6|7186.6|7174.6|7190.2|7178.2|7186.6|7174.6|0
1723726630000|2024-08-15 12:57:10|7186.5|7174.5|7187.1|7175.1|7187.6|7175.6|7184.7|7172.7|0
1723726640000|2024-08-15 12:57:20|7189.6|7177.6|7189.6|7177.6|7189.6|7177.6|7189.6|7177.6|0
1723726650000|2024-08-15 12:57:30|7191.6|7179.6|7192.6|7180.6|7192.7|7180.7|7191.6|7179.6|3
1723726660000|2024-08-15 12:57:40|7193.6|7181.6|7195.6|7183.6|7198.1|7186.1|7193.6|7181.6|1
1723726670000|2024-08-15 12:57:50|7197.1|7185.1|7200.1|7188.1|7200.1|7188.1|7196.6|7184.6|2
1723726680000|2024-08-15 12:58:00|7200.6|7188.6|7200.1|7188.1|7200.6|7188.6|7200.1|7188.1|0
1723726690000|2024-08-15 12:58:10|7201.6|7189.6|7203.6|7191.6|7203.6|7191.6|7200.1|7188.1|0
1723726700000|2024-08-15 12:58:20|7204.1|7192.1|7203.6|7191.6|7204.1|7192.1|7203.5|7191.5|1
1723726710000|2024-08-15 12:58:30|7203.7|7191.7|7205.6|7193.6|7206.6|7194.6|7203.7|7191.7|0
1723726720000|2024-08-15 12:58:40|7206.1|7194.1|7208.1|7196.1|7208.6|7196.6|7205.7|7193.7|0
1723726730000|2024-08-15 12:58:50|7210.6|7198.6|7213.6|7201.6|7213.6|7201.6|7210|7198|1
1723726740000|2024-08-15 12:59:00|7214.1|7202.1|7215.1|7203.1|7215.1|7203.1|7214.1|7202.1|0
1723726750000|2024-08-15 12:59:10|7215.2|7203.2|7212.6|7200.6|7217.6|7205.6|7212.6|7200.6|0
1723726760000|2024-08-15 12:59:20|7213.6|7201.6|7215.6|7203.6|7215.6|7203.6|7212.6|7200.6|1
1723726770000|2024-08-15 12:59:30|7215.1|7203.1|7214.1|7202.1|7215.1|7203.1|7214.1|7202.1|0
1723726780000|2024-08-15 12:59:40|7213.6|7201.6|7212.6|7200.6|7213.6|7201.6|7212.6|7200.6|8
1723726790000|2024-08-15 12:59:50|7211.6|7199.6|7211.5|7199.5|7211.6|7199.6|7211|7199|0
1723726800000|2024-08-15 13:00:00|7211.6|7199.6|7210.1|7198.1|7211.6|7199.6|7208.1|7196.1|0
1723726810000|2024-08-15 13:00:10|7209.1|7197.1|7210.1|7198.1|7210.1|7198.1|7208.6|7196.6|0
1723726820000|2024-08-15 13:00:20|7209.7|7197.7|7216.1|7204.1|7217.6|7205.6|7209.7|7197.7|0
1723726840000|2024-08-15 13:00:40|7216|7204|7216.1|7204.1|7216.6|7204.6|7216|7204|2
1723726850000|2024-08-15 13:00:50|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|0
1723726860000|2024-08-15 13:01:00|7217.6|7205.6|7216.4|7204.4|7217.6|7205.6|7216.4|7204.4|5
1723726870000|2024-08-15 13:01:10|7216.5|7204.5|7216.5|7204.5|7216.5|7204.5|7216.5|7204.5|0
1723726880000|2024-08-15 13:01:20|7217.5|7205.5|7217|7205|7217.5|7205.5|7216.5|7204.5|0
1723726890000|2024-08-15 13:01:30|7216|7204|7215.9|7203.9|7216|7204|7215.9|7203.9|0
1723726900000|2024-08-15 13:01:40|7214.9|7202.9|7215|7203|7215|7203|7214.9|7202.9|1
1723726910000|2024-08-15 13:01:50|7213|7201|7212.5|7200.5|7213|7201|7212.5|7200.5|0
1723726920000|2024-08-15 13:02:00|7212|7200|7213.5|7201.5|7213.5|7201.5|7212|7200|0
1723726930000|2024-08-15 13:02:10|7213.9|7201.9|7212.5|7200.5|7214|7202|7212.5|7200.5|2
1723726940000|2024-08-15 13:02:20|7211.5|7199.5|7211.5|7199.5|7211.5|7199.5|7211.5|7199.5|0
1723726950000|2024-08-15 13:02:30|7212.5|7200.5|7211.6|7199.6|7212.5|7200.5|7211.5|7199.5|5
1723726960000|2024-08-15 13:02:40|7212.5|7200.5|7211.5|7199.5|7212.5|7200.5|7211.5|7199.5|0
1723726970000|2024-08-15 13:02:50|7211.6|7199.6|7209|7197|7211.6|7199.6|7209|7197|1
1723726980000|2024-08-15 13:03:00|7208.5|7196.5|7199.5|7187.5|7208.5|7196.5|7197.6|7185.6|0
1723726990000|2024-08-15 13:03:10|7198.5|7186.5|7198|7186|7198.5|7186.5|7197.9|7185.9|2
1723727000000|2024-08-15 13:03:20|7197.9|7185.9|7197.9|7185.9|7197.9|7185.9|7197.9|7185.9|1
1723727010000|2024-08-15 13:03:30|7193.5|7181.5|7193.5|7181.5|7193.5|7181.5|7193.5|7181.5|0
1723727020000|2024-08-15 13:03:40|7194|7182|7193.3|7181.3|7194|7183.9|7191.9|7181.3|1
1723727030000|2024-08-15 13:03:50|7193.4|7181.4|7193.4|7181.4|7194.4|7182.4|7193.3|7181.3|1
1723727040000|2024-08-15 13:04:00|7193.3|7181.3|7193.9|7181.9|7194.4|7182.4|7192.9|7180.9|1
1723727050000|2024-08-15 13:04:10|7194.4|7182.4|7194.8|7182.8|7194.9|7182.9|7194.4|7182.4|0
1723727060000|2024-08-15 13:04:20|7193.3|7181.3|7193.4|7181.4|7193.4|7181.4|7191.8|7179.8|3
1723727070000|2024-08-15 13:04:30|7193.3|7181.3|7193.4|7181.4|7193.4|7181.4|7193.3|7181.3|0
1723727080000|2024-08-15 13:04:40|7194.8|7182.8|7194.8|7182.8|7194.8|7182.8|7194.8|7182.8|5
1723727090000|2024-08-15 13:04:50|7194.9|7182.9|7199.8|7187.8|7201.3|7193.3|7194.9|7182.9|1
1723727100000|2024-08-15 13:05:00|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|1
1723727110000|2024-08-15 13:05:10|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|1
1723727120000|2024-08-15 13:05:20|7197.8|7185.8|7197.8|7185.8|7197.8|7185.8|7197.7|7185.7|3
1723727130000|2024-08-15 13:05:30|7197.9|7185.9|7204.7|7192.7|7204.8|7192.8|7197.9|7185.9|3
1723727150000|2024-08-15 13:05:50|||||||||2
1723727160000|2024-08-15 13:06:00|||||||||3
1723727180000|2024-08-15 13:06:20|||||||||1
1723727190000|2024-08-15 13:06:30|||||||||2
1723727200000|2024-08-15 13:06:40|||||||||2
1723727210000|2024-08-15 13:06:50|7204.6|7192.6|7194.7|7182.7|7204.6|7192.6|7194.7|7182.7|1
1723727220000|2024-08-15 13:07:00|7195.7|7183.7|7186.2|7174.2|7195.7|7183.7|7185.7|7173.7|0
1723727230000|2024-08-15 13:07:10|7186.7|7174.7|7188.2|7176.2|7189.3|7177.3|7186.7|7174.7|0
1723727240000|2024-08-15 13:07:20|7187.7|7175.7|7188.1|7176.1|7188.2|7176.2|7186.7|7174.7|1
1723727250000|2024-08-15 13:07:30|7187.6|7175.6|7187.7|7175.7|7187.7|7175.7|7187.6|7175.6|0
1723727260000|2024-08-15 13:07:40|7188.2|7176.2|7188.7|7176.7|7188.7|7176.7|7188.2|7176.2|1
1723727270000|2024-08-15 13:07:50|7188.6|7176.6|7188.6|7176.6|7188.6|7176.6|7188.6|7176.6|0
1723727290000|2024-08-15 13:08:10|||||||||1
1723727300000|2024-08-15 13:08:20|||||||||2
1723727310000|2024-08-15 13:08:30|7193.1|7181.1|7193.1|7181.1|7193.1|7181.1|7193.1|7181.1|0
1723727320000|2024-08-15 13:08:40|7195.1|7183.1|7198.6|7186.6|7200.1|7188.1|7195.1|7183.1|1
1723727330000|2024-08-15 13:08:50|7202.1|7190.1|7203.6|7191.6|7203.6|7191.6|7202.1|7190.1|0
1723727350000|2024-08-15 13:09:10|||||||||7
1723727360000|2024-08-15 13:09:20|7203.7|7191.7|7203.7|7191.7|7203.7|7191.7|7203.7|7191.7|5
1723727370000|2024-08-15 13:09:30|||||||||1
1723727380000|2024-08-15 13:09:40|7205.2|7193.2|7205.2|7193.2|7205.2|7193.2|7205.2|7193.2|0
1723727400000|2024-08-15 13:10:00|||||||||1
1723727410000|2024-08-15 13:10:10|7205.7|7193.7|7212.2|7200.2|7212.7|7200.7|7205.7|7193.7|1
1723727420000|2024-08-15 13:10:20|7212.3|7200.3|7237.8|7225.8|7240.3|7228.3|7212.3|7200.3|5
1723727430000|2024-08-15 13:10:30|7238.8|7226.8|7232.3|7220.3|7238.8|7226.8|7232.3|7220.3|1
1723727440000|2024-08-15 13:10:40|7233.3|7221.3|7229.8|7217.8|7234.3|7222.3|7229.3|7217.3|2
1723727450000|2024-08-15 13:10:50|7229.3|7217.3|7231.2|7219.2|7231.2|7219.2|7229.2|7217.2|0
1723727460000|2024-08-15 13:11:00|7231.3|7219.3|7241.4|7229.4|7241.5|7229.5|7231.2|7219.2|6
1723727470000|2024-08-15 13:11:10|7241.5|7229.5|7241.5|7229.5|7251.8|7239.8|7241.5|7229.5|7
1723727480000|2024-08-15 13:11:20|7241.4|7229.4|7241.5|7229.5|7241.5|7229.5|7241.4|7229.4|0
1723727490000|2024-08-15 13:11:30|7241.4|7229.4|7241.4|7229.4|7241.5|7229.5|7241.4|7229.4|0
1723727500000|2024-08-15 13:11:40|7245.5|7233.5|7235.5|7223.5|7245.5|7233.5|7234.1|7222.1|2
1723727510000|2024-08-15 13:11:50|7234.5|7222.5|7235.5|7223.5|7235.6|7223.6|7234.5|7222.5|0
1723727520000|2024-08-15 13:12:00|7239.4|7227.4|7238.5|7226.5|7240.9|7228.9|7234.5|7222.5|2
1723727530000|2024-08-15 13:12:10|7241.4|7229.4|7239|7227|7241.4|7229.4|7237.5|7225.5|1
1723727540000|2024-08-15 13:12:20|7238.9|7226.9|7238|7226|7242.9|7230.9|7238|7226|3
1723727550000|2024-08-15 13:12:30|7236|7224|7235.5|7223.5|7236|7224|7235.5|7223.5|2
1723727560000|2024-08-15 13:12:40|7236|7224|7231|7223|7236|7224|7228.5|7220|1
1723727580000|2024-08-15 13:13:00|7231.9|7223.9|7222.3|7210.3|7231.9|7223.9|7217.3|7205.3|6
1723727590000|2024-08-15 13:13:10|7222.8|7210.8|7216.8|7204.8|7222.8|7210.8|7216.7|7204.7|0
1723727610000|2024-08-15 13:13:30|7216.7|7204.7|7215.7|7203.7|7216.7|7204.7|7215.7|7203.7|1
1723727640000|2024-08-15 13:14:00|7214.7|7202.7|7214.7|7202.7|7214.7|7202.7|7214.7|7202.7|1
1723727660000|2024-08-15 13:14:20|7217.1|7205.1|7216.7|7204.7|7217.1|7205.1|7216.7|7204.7|1
1723727670000|2024-08-15 13:14:30|7213.8|7201.8|7213.8|7201.8|7213.8|7201.8|7213.8|7201.8|0
1723727680000|2024-08-15 13:14:40|7213.7|7201.7|7208.3|7196.3|7213.7|7201.7|7208.3|7196.3|0
1723727690000|2024-08-15 13:14:50|||||||||2
1723727700000|2024-08-15 13:15:00|7208.2|7196.2|7203.3|7191.3|7208.2|7196.2|7201.8|7189.8|0
1723727710000|2024-08-15 13:15:10|7202.8|7190.8|7200.8|7188.8|7202.8|7190.8|7200.8|7188.8|0
1723727720000|2024-08-15 13:15:20|7200.3|7188.3|7203.7|7191.7|7204.2|7193.4|7200.3|7188.3|0
1723727730000|2024-08-15 13:15:30|7203.3|7191.3|7197.2|7185.2|7203.3|7191.3|7197.2|7185.2|0
1723727740000|2024-08-15 13:15:40|7196.8|7184.8|7197.7|7185.7|7197.7|7185.7|7196.8|7184.8|1
1723727750000|2024-08-15 13:15:50|7198.2|7186.2|7194.7|7182.7|7198.3|7186.3|7193.7|7181.7|1
1723727760000|2024-08-15 13:16:00|7194.2|7182.2|7188.6|7176.6|7194.2|7182.2|7188.6|7176.6|1
1723727770000|2024-08-15 13:16:10|7186.2|7174.2|7182.7|7170.7|7186.3|7174.3|7182.7|7170.7|1
1723727780000|2024-08-15 13:16:20|7183.2|7171.2|7183.8|7171.8|7185.2|7173.2|7180.8|7168.8|1
1723727790000|2024-08-15 13:16:30|7187.7|7175.7|7189.2|7177.2|7189.2|7177.2|7187.2|7175.2|0
1723727800000|2024-08-15 13:16:40|7189.7|7177.7|7190.7|7178.7|7190.7|7178.7|7188.7|7176.7|1
1723727810000|2024-08-15 13:16:50|7191.2|7179.2|7190.7|7178.7|7193.6|7181.6|7190.7|7178.7|1
1723727820000|2024-08-15 13:17:00|7190.2|7178.2|7204.1|7192.1|7206.1|7194.1|7190.2|7178.2|2
1723727830000|2024-08-15 13:17:10|7204|7192|7194.9|7182.9|7204.1|7194|7194.5|7182.5|3
1723727840000|2024-08-15 13:17:20|7190.5|7178.5|7189.4|7177.4|7192|7180|7189.4|7177.4|5
1723727850000|2024-08-15 13:17:30|7187.9|7175.9|7189.4|7177.4|7191.9|7179.9|7187.9|7175.9|0
1723727860000|2024-08-15 13:17:40|7187.9|7175.9|7194|7182|7194.4|7182.4|7187.9|7175.9|1
1723727870000|2024-08-15 13:17:50|7196|7184|7197.5|7185.5|7197.5|7185.5|7192.9|7180.9|0
1723727880000|2024-08-15 13:18:00|7196|7184|7191.5|7179.5|7199|7187|7190.5|7178.5|0
1723727890000|2024-08-15 13:18:10|7192|7180|7191|7179|7194.4|7182.4|7191|7179|1
1723727900000|2024-08-15 13:18:20|7190.9|7178.9|7189.4|7177.4|7190.9|7178.9|7189.4|7177.4|0
1723727910000|2024-08-15 13:18:30|7189.5|7177.5|7188.9|7176.9|7190.9|7178.9|7188.9|7176.9|0
1723727920000|2024-08-15 13:18:40|7189|7177|7188.7|7176.7|7191.4|7179.4|7188.7|7176.7|19
1723727930000|2024-08-15 13:18:50|7188.6|7176.6|7186.7|7174.7|7190.7|7178.7|7186.7|7174.7|2
1723727940000|2024-08-15 13:19:00|7189.2|7177.2|7189.2|7177.2|7189.2|7177.2|7189.2|7177.2|0
1723727950000|2024-08-15 13:19:10|7188.7|7176.7|7191.2|7179.2|7192.8|7180.8|7188.7|7176.7|3
1723727960000|2024-08-15 13:19:20|7196.7|7184.7|7197.2|7185.2|7197.9|7185.9|7196.3|7184.3|0
1723727970000|2024-08-15 13:19:30|7196.2|7184.2|7195.8|7183.8|7198.3|7186.3|7195.8|7183.8|0
1723727980000|2024-08-15 13:19:40|7196.3|7184.3|7201.3|7189.3|7201.3|7189.3|7196.3|7184.3|3
1723727990000|2024-08-15 13:19:50|7201.8|7189.8|7203.3|7191.3|7203.3|7191.3|7201.8|7189.8|0
1723728000000|2024-08-15 13:20:00|7203.4|7191.4|7200.3|7188.3|7210.8|7198.8|7200.3|7188.3|0
1723728010000|2024-08-15 13:20:10|7200.2|7188.2|7194.2|7182.2|7200.2|7188.2|7194.2|7182.2|0
1723728020000|2024-08-15 13:20:20|7191.7|7179.7|7190.3|7178.3|7191.7|7179.7|7190.3|7178.3|2
1723728030000|2024-08-15 13:20:30|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|0
1723728040000|2024-08-15 13:20:40|7189.8|7177.8|7191.3|7179.3|7193.3|7181.3|7189.8|7177.8|1
1723728050000|2024-08-15 13:20:50|7191.4|7179.4|7194.3|7182.3|7194.3|7182.3|7191.4|7179.4|0
1723728060000|2024-08-15 13:21:00|7196.3|7184.3|7196.3|7184.3|7196.3|7184.3|7196.3|7184.3|0
1723728070000|2024-08-15 13:21:10|7195.8|7183.8|7204.3|7192.3|7205.3|7193.3|7195.8|7183.8|0
1723728080000|2024-08-15 13:21:20|7203.3|7191.3|7203.3|7191.3|7204.3|7192.3|7202.3|7190.3|0
1723728090000|2024-08-15 13:21:30|7203.7|7191.7|7203.7|7191.7|7203.7|7191.7|7203.7|7191.7|1
1723728100000|2024-08-15 13:21:40|7204.2|7192.2|7205.2|7193.2|7205.2|7193.2|7204.2|7192.2|0
1723728110000|2024-08-15 13:21:50|7204.2|7192.2|7194.6|7182.6|7204.2|7192.2|7190.1|7178.6|2
1723728120000|2024-08-15 13:22:00|7192.6|7180.6|7188.6|7176.6|7192.6|7180.6|7188.6|7176.6|4
1723728130000|2024-08-15 13:22:10|7188.5|7176.5|7177.1|7165.1|7188.5|7176.5|7177.1|7165.1|0
1723728140000|2024-08-15 13:22:20|7176.6|7164.6|7161|7149|7176.6|7164.6|7159|7147|6
1723728150000|2024-08-15 13:22:30|7161.1|7149.1|7158.6|7146.6|7161.1|7149.1|7158.6|7146.6|0
1723728160000|2024-08-15 13:22:40|7166.5|7154.5|7162.6|7150.6|7166.5|7154.5|7162.6|7150.6|0
1723728170000|2024-08-15 13:22:50|7162.5|7150.5|7162.5|7150.5|7162.5|7150.5|7162.5|7150.5|0
1723728180000|2024-08-15 13:23:00|7167.5|7155.5|7171.1|7159.1|7171.6|7159.6|7167.5|7155.5|1
1723728190000|2024-08-15 13:23:10|7166.6|7154.6|7173.1|7161.1|7179.5|7167.5|7166.6|7154.6|1
1723728200000|2024-08-15 13:23:20|7174|7162|7174.5|7162.5|7180.5|7168.5|7174|7162|4
1723728210000|2024-08-15 13:23:30|7173.6|7161.6|7168.5|7156.5|7173.6|7161.6|7168.5|7156.5|0
1723728220000|2024-08-15 13:23:40|7167.5|7155.5|7166.5|7154.5|7167.5|7155.5|7166.5|7154.5|0
1723728230000|2024-08-15 13:23:50|7166|7154|7165|7153|7166|7154|7164.5|7152.5|1
1723728240000|2024-08-15 13:24:00|7165.1|7153.1|7156.5|7144.5|7165.1|7153.1|7156.5|7144.5|3
1723728250000|2024-08-15 13:24:10|7156|7144|7161|7149|7161.5|7149.5|7156|7144|0
1723728260000|2024-08-15 13:24:20|7160|7148|7160|7148|7160|7148|7160|7148|0
1723728270000|2024-08-15 13:24:30|7160.1|7148.1|7160.1|7148.1|7160.1|7148.1|7160.1|7148.1|1
1723728280000|2024-08-15 13:24:40|7161.6|7149.6|7158|7146|7161.6|7149.6|7158|7146|0
1723728290000|2024-08-15 13:24:50|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|7158|7146|0
1723728300000|2024-08-15 13:25:00|7159|7147|7153.5|7141.5|7159|7147|7153.5|7141.5|2
1723728310000|2024-08-15 13:25:10|7152.1|7140.1|7155.6|7143.6|7156.1|7144.1|7152.1|7140.1|0
1723728320000|2024-08-15 13:25:20|7156.6|7144.6|7159|7147|7159|7147|7156.6|7144.6|1
1723728330000|2024-08-15 13:25:30|7160|7148|7172.5|7160.5|7172.5|7160.5|7160|7148|1
1723728340000|2024-08-15 13:25:40|7173.4|7161.4|7174.4|7162.4|7174.4|7162.4|7166|7154|4
1723728350000|2024-08-15 13:25:50|||||||||6
1723728370000|2024-08-15 13:26:10|7174.5|7162.5|7174.4|7162.4|7176.4|7164.4|7174.4|7162.4|0
1723728380000|2024-08-15 13:26:20|7172.9|7160.9|7171.9|7159.9|7172.9|7160.9|7171.9|7159.9|0
1723728390000|2024-08-15 13:26:30|7170.4|7158.4|7170.4|7158.4|7170.4|7158.4|7170.4|7158.4|2
1723728400000|2024-08-15 13:26:40|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|0
1723728420000|2024-08-15 13:27:00|7164.4|7152.4|7170.9|7158.9|7170.9|7158.9|7164.4|7152.4|4
1723728430000|2024-08-15 13:27:10|7171.4|7159.4|7168.8|7156.8|7171.4|7159.4|7168.8|7156.8|1
1723728440000|2024-08-15 13:27:20|7169.8|7157.8|7177.8|7165.8|7177.8|7165.8|7169.8|7157.8|2
1723728450000|2024-08-15 13:27:30|7177.9|7165.9|7179.4|7167.4|7180.8|7168.8|7177.9|7165.9|1
1723728460000|2024-08-15 13:27:40|7180.3|7168.3|7195.9|7183.9|7198.9|7186.9|7180.3|7168.3|4
1723728470000|2024-08-15 13:27:50|7197.9|7185.9|7196.4|7184.4|7197.9|7185.9|7196.4|7184.4|0
1723728480000|2024-08-15 13:28:00|7197.4|7185.4|7196.8|7184.8|7197.8|7185.8|7196.7|7184.7|7
1723728490000|2024-08-15 13:28:10|7197.7|7185.7|7204.7|7192.7|7204.7|7192.7|7197.7|7185.7|7
1723728500000|2024-08-15 13:28:20|7203.8|7191.8|7204.8|7192.8|7212.7|7200.7|7203.8|7191.8|10
1723728510000|2024-08-15 13:28:30|7203.8|7191.8|7203.8|7191.8|7204.8|7192.8|7203.8|7191.8|0
1723728520000|2024-08-15 13:28:40|7203.3|7191.3|7192.4|7180.4|7203.3|7191.3|7191.8|7179.8|2
1723728530000|2024-08-15 13:28:50|7194.3|7182.3|7195.9|7183.9|7195.9|7183.9|7193.3|7181.3|0
1723728540000|2024-08-15 13:29:00|7196.9|7184.9|7195.4|7183.4|7204.4|7192.4|7194.4|7182.4|0
1723728550000|2024-08-15 13:29:10|7195.2|7183.2|7191.4|7179.4|7195.2|7183.2|7191.4|7179.4|0
1723728560000|2024-08-15 13:29:20|7191.9|7179.9|7191.4|7179.4|7191.9|7179.9|7191.4|7179.4|0
1723728570000|2024-08-15 13:29:30|7191.3|7179.3|7191.3|7179.3|7191.3|7179.3|7191.3|7179.3|3
1723728600000|2024-08-15 13:30:00|7192.3|7180.3|7192.3|7180.3|7192.3|7180.3|7192.3|7180.3|1
1723728610000|2024-08-15 13:30:10|7193.7|7181.7|7201.3|7189.3|7202.8|7190.8|7193.7|7181.7|2
1723728620000|2024-08-15 13:30:20|7201.8|7189.8|7191.7|7179.7|7201.8|7189.8|7190.8|7178.8|3
1723728630000|2024-08-15 13:30:30|7190.7|7178.7|7191.3|7179.3|7192.3|7180.3|7190.7|7178.7|4
1723728640000|2024-08-15 13:30:40|7191.4|7179.4|7201.2|7189.2|7201.3|7189.3|7191.4|7179.4|0
1723728650000|2024-08-15 13:30:50|7202.7|7190.7|7203.7|7191.7|7203.7|7191.7|7202.7|7190.7|2
1723728660000|2024-08-15 13:31:00|7203.2|7191.2|7211.1|7199.1|7211.1|7201.2|7203.2|7191.2|0
1723728670000|2024-08-15 13:31:10|7211.8|7199.8|7218.6|7206.6|7225|7213|7211.8|7199.8|1
1723728680000|2024-08-15 13:31:20|7215.2|7203.2|7231.2|7219.2|7231.7|7219.7|7215.2|7203.2|1
1723728690000|2024-08-15 13:31:30|7230.2|7218.2|7232.2|7220.2|7233.2|7221.2|7230.2|7218.2|0
1723728700000|2024-08-15 13:31:40|7232.7|7220.7|7233.7|7221.7|7233.7|7221.7|7232.7|7220.7|2
1723728710000|2024-08-15 13:31:50|7231.7|7219.7|7217.2|7205.2|7232.2|7220.2|7214.2|7202.2|0
1723728720000|2024-08-15 13:32:00|7219.2|7207.2|7216.7|7204.7|7219.2|7207.2|7214.2|7202.2|0
1723728730000|2024-08-15 13:32:10|7218.2|7206.2|7216.3|7204.3|7218.2|7206.2|7216.3|7204.3|9
1723728740000|2024-08-15 13:32:20|7216.2|7204.2|7216.3|7204.3|7216.3|7204.3|7216.2|7204.2|4
1723728750000|2024-08-15 13:32:30|7215.8|7203.8|7215.8|7203.8|7215.8|7203.8|7215.8|7203.8|0
1723728760000|2024-08-15 13:32:40|7215.3|7203.3|7227|7215|7228.9|7216.9|7215.3|7203.3|2
1723728770000|2024-08-15 13:32:50|7228|7216|7230.7|7218.7|7234.5|7222.5|7225|7215|3
1723728780000|2024-08-15 13:33:00|7225.7|7213.7|7227.6|7215.6|7228.2|7216.2|7225.7|7213.7|0
1723728790000|2024-08-15 13:33:10|7227.7|7215.7|7235.7|7223.7|7235.7|7223.7|7227.7|7215.7|0
1723728800000|2024-08-15 13:33:20|7235.6|7223.6|7241.7|7229.7|7241.7|7229.7|7235.6|7223.6|0
1723728810000|2024-08-15 13:33:30|7243.2|7231.2|7247.1|7235.1|7247.1|7235.1|7242.7|7230.7|7
1723728820000|2024-08-15 13:33:40|7247|7235|7249.5|7237.5|7249.5|7237.5|7247|7235|0
1723728830000|2024-08-15 13:33:50|7247|7235|7244.5|7232.5|7247|7235|7236.5|7224.5|0
1723728840000|2024-08-15 13:34:00|7245|7233|7248|7236|7248|7236|7245|7233|1
1723728850000|2024-08-15 13:34:10|7245|7233|7242.1|7230.1|7245|7234.1|7239.1|7227.1|2
1723728860000|2024-08-15 13:34:20|7241.1|7229.1|7244.1|7232.1|7244.1|7232.1|7241.1|7229.1|0
1723728870000|2024-08-15 13:34:30|7243.1|7231.1|7245.5|7233.5|7248.1|7236.1|7243.1|7231.1|0
1723728880000|2024-08-15 13:34:40|7245.4|7233.4|7247.4|7235.4|7247.4|7235.4|7245.4|7233.4|0
1723728890000|2024-08-15 13:34:50|7245.5|7233.5|7236.7|7224.7|7247.6|7236.5|7236.7|7224.7|3
1723728900000|2024-08-15 13:35:00|7236.2|7224.2|7241.2|7229.2|7241.2|7229.2|7234.2|7222.2|3
1723728910000|2024-08-15 13:35:10|7241.1|7229.1|7241.1|7229.1|7241.1|7229.1|7241.1|7229.1|0
1723728920000|2024-08-15 13:35:20|7239.7|7227.7|7241.1|7229.1|7241.1|7229.1|7239.7|7227.7|1
1723728930000|2024-08-15 13:35:30|7240.6|7228.6|7223|7211|7240.6|7228.6|7214|7202|1
1723728940000|2024-08-15 13:35:40|7223.5|7211.5|7212.5|7200.5|7224.4|7212.4|7210.5|7198.5|1
1723728950000|2024-08-15 13:35:50|7216.4|7204.4|7214.5|7202.5|7216.4|7204.4|7211.9|7199.9|1
1723728960000|2024-08-15 13:36:00|7214.4|7202.4|7214.5|7202.5|7214.5|7202.5|7213.5|7201.5|0
1723728970000|2024-08-15 13:36:10|7215.5|7203.5|7215.4|7203.4|7215.5|7203.5|7215.4|7203.4|1
1723728980000|2024-08-15 13:36:20|7215.5|7203.5|7212.5|7200.5|7215.5|7203.5|7212.5|7200.5|1
1723728990000|2024-08-15 13:36:30|7211.5|7199.5|7212.5|7200.5|7212.5|7200.5|7211|7199|0
1723729000000|2024-08-15 13:36:40|7212|7200|7212|7200|7212|7200|7212|7200|0
1723729020000|2024-08-15 13:37:00|7214.9|7202.9|7217.4|7205.4|7217.4|7205.4|7214.9|7202.9|1
1723729030000|2024-08-15 13:37:10|7214.9|7202.9|7214.9|7202.9|7215|7203|7214.9|7202.9|1
1723729050000|2024-08-15 13:37:30|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|1
1723729080000|2024-08-15 13:38:00|7216.1|7204.1|7224.4|7212.4|7236.4|7224.4|7216.1|7204.1|2
1723729090000|2024-08-15 13:38:10|7221.4|7209.4|7224.9|7212.9|7226.9|7214.9|7220.4|7208.4|1
1723729100000|2024-08-15 13:38:20|7224.8|7212.8|7223.9|7211.9|7224.8|7212.8|7222.8|7210.8|1
1723729110000|2024-08-15 13:38:30|7223.8|7211.8|7223.3|7211.3|7223.8|7211.8|7223.3|7211.3|9
1723729120000|2024-08-15 13:38:40|7223.2|7211.2|7217.9|7205.9|7223.2|7211.2|7215.4|7203.4|0
1723729130000|2024-08-15 13:38:50|7219.8|7207.8|7215.3|7203.3|7220.7|7208.7|7215.3|7203.3|0
1723729140000|2024-08-15 13:39:00|7217.3|7205.3|7221.8|7209.8|7221.8|7209.8|7217.3|7205.3|2
1723729150000|2024-08-15 13:39:10|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|0
1723729170000|2024-08-15 13:39:30|7223.2|7211.2|7231.8|7219.8|7232.3|7220.3|7223.2|7211.2|4
1723729190000|2024-08-15 13:39:50|7232.8|7220.8|7231.3|7219.3|7232.8|7220.8|7231.3|7219.3|0
1723729200000|2024-08-15 13:40:00|7231.2|7219.2|7226.8|7214.8|7231.7|7219.7|7219.8|7207.8|2
1723729210000|2024-08-15 13:40:10|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|7225.3|7213.3|0
1723729220000|2024-08-15 13:40:20|7227.8|7215.8|7226.8|7214.8|7227.8|7215.8|7226.8|7214.8|0
1723729230000|2024-08-15 13:40:30|7226.7|7214.7|7224.8|7212.8|7226.7|7214.7|7224.8|7212.8|1
1723729240000|2024-08-15 13:40:40|7227.3|7215.3|7227.7|7215.7|7229.7|7217.7|7226.7|7214.7|1
1723729250000|2024-08-15 13:40:50|7227.8|7215.8|7229.2|7217.2|7229.7|7217.7|7227.8|7215.8|0
1723729260000|2024-08-15 13:41:00|7228.7|7216.7|7228.2|7216.2|7231.2|7219.2|7226.8|7214.8|1
1723729270000|2024-08-15 13:41:10|7226.8|7214.8|7227.8|7215.8|7228.3|7216.3|7224.3|7212.3|0
1723729280000|2024-08-15 13:41:20|7226.8|7214.8|7225.8|7213.8|7226.8|7214.8|7225.8|7213.8|1
1723729290000|2024-08-15 13:41:30|7225.3|7213.3|7222.3|7210.3|7225.3|7213.3|7222.3|7210.3|1
1723729310000|2024-08-15 13:41:50|7221.3|7209.3|7221.2|7209.2|7223.8|7211.8|7217.8|7205.8|0
1723729330000|2024-08-15 13:42:10|7217.3|7205.3|7218.3|7206.3|7218.3|7206.3|7217.3|7205.3|0
1723729340000|2024-08-15 13:42:20|7218.8|7206.8|7219.7|7207.7|7219.7|7207.7|7218.8|7206.8|4
1723729350000|2024-08-15 13:42:30|7218.8|7206.8|7218.8|7210.8|7219.8|7210.8|7217.8|7206.8|5
1723729360000|2024-08-15 13:42:40|7222.2|7214.2|7224.8|7212.8|7224.8|7214.2|7222.2|7211.8|1
1723729370000|2024-08-15 13:42:50|7219.3|7207.3|7215.8|7203.8|7219.3|7207.3|7214.8|7202.8|2
1723729380000|2024-08-15 13:43:00|7217.3|7205.3|7216.8|7204.8|7217.3|7205.3|7216.8|7204.8|0
1723729390000|2024-08-15 13:43:10|||||||||2
1723729400000|2024-08-15 13:43:20|7215.8|7203.8|7215.8|7203.8|7215.8|7203.8|7215.8|7203.8|3
1723729420000|2024-08-15 13:43:40|||||||||1
1723729430000|2024-08-15 13:43:50|||||||||5
1723729450000|2024-08-15 13:44:10|7215.9|7203.9|7218.3|7206.3|7218.3|7206.3|7215.9|7203.9|1
1723729460000|2024-08-15 13:44:20|7217.8|7211.8|7218.3|7206.3|7220.8|7211.8|7217.8|7206.3|2
1723729470000|2024-08-15 13:44:30|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|8
1723729480000|2024-08-15 13:44:40|7218.1|7206.1|7217.6|7205.6|7218.2|7206.2|7216.7|7204.7|0
1723729490000|2024-08-15 13:44:50|7215.6|7207.6|7203|7191|7215.6|7207.6|7202.1|7190.1|2
1723729500000|2024-08-15 13:45:00|7202.1|7190.1|7190|7178|7202.1|7190.1|7190|7178|7
1723729510000|2024-08-15 13:45:10|7191|7179|7192.4|7180.4|7192.4|7180.4|7191|7179|0
1723729520000|2024-08-15 13:45:20|7189|7177|7190|7178|7190|7178|7188.6|7176.6|0
1723729530000|2024-08-15 13:45:30|7189|7177|7187|7175|7189|7177|7187|7175|0
1723729540000|2024-08-15 13:45:40|7187.9|7175.9|7191.5|7179.5|7193.4|7181.4|7187.4|7175.4|0
1723729550000|2024-08-15 13:45:50|7191.4|7179.4|7189.4|7177.4|7191.5|7179.5|7189.3|7177.3|12
1723729560000|2024-08-15 13:46:00|7189.8|7177.8|7191.4|7179.4|7192.9|7180.9|7188.4|7176.4|1
1723729570000|2024-08-15 13:46:10|7190.9|7178.9|7192|7180|7192|7180|7189.9|7177.9|0
1723729580000|2024-08-15 13:46:20|7191.5|7179.5|7186.9|7174.9|7192.4|7180.4|7186.9|7174.9|1
1723729590000|2024-08-15 13:46:30|7187.9|7175.9|7188.9|7176.9|7188.9|7176.9|7187.9|7175.9|1
1723729600000|2024-08-15 13:46:40|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|3
1723729610000|2024-08-15 13:46:50|7190.4|7178.4|7190.4|7178.4|7190.4|7178.4|7189.4|7177.4|1
1723729620000|2024-08-15 13:47:00|7202.4|7190.4|7201.9|7189.9|7202.9|7190.9|7201.9|7189.9|1
1723729630000|2024-08-15 13:47:10|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|0
1723729640000|2024-08-15 13:47:20|7201.9|7189.9|7196.9|7184.9|7201.9|7189.9|7196.9|7184.9|1
1723729650000|2024-08-15 13:47:30|7195.9|7183.9|7198|7186|7198|7186|7195.9|7183.9|0
1723729660000|2024-08-15 13:47:40|7197.9|7185.9|7197.4|7185.4|7197.9|7185.9|7197.4|7185.4|2
1723729670000|2024-08-15 13:47:50|7197.9|7185.9|7197.9|7185.9|7197.9|7185.9|7197.4|7185.4|0
1723729680000|2024-08-15 13:48:00|7197.8|7185.8|7196.8|7184.8|7197.9|7185.9|7196.8|7184.8|0
1723729690000|2024-08-15 13:48:10|7196.3|7184.3|7194.8|7182.8|7196.8|7184.8|7194.8|7182.8|1
1723729700000|2024-08-15 13:48:20|7194.9|7182.9|7195.9|7183.9|7195.9|7183.9|7194.9|7182.9|2
1723729710000|2024-08-15 13:48:30|7195.8|7183.8|7206.4|7194.4|7206.8|7194.8|7195.8|7183.8|1
1723729720000|2024-08-15 13:48:40|7204.9|7192.9|7207.4|7195.4|7208.9|7196.9|7204.9|7192.9|1
1723729740000|2024-08-15 13:49:00|7208.4|7196.4|7202.8|7190.8|7208.4|7197.4|7202.8|7190.8|3
1723729750000|2024-08-15 13:49:10|||||||||2
1723729780000|2024-08-15 13:49:40|7203.7|7191.7|7201.3|7189.3|7203.7|7191.7|7201.3|7189.3|4
1723729790000|2024-08-15 13:49:50|7199.8|7187.8|7191.8|7179.8|7199.8|7187.8|7179.8|7167.8|6
1723729800000|2024-08-15 13:50:00|7191.7|7179.7|7183.7|7171.7|7191.7|7179.7|7183.7|7171.7|1
1723729810000|2024-08-15 13:50:10|7185.7|7173.7|7185.8|7173.8|7185.8|7173.8|7185.7|7173.7|1
1723729820000|2024-08-15 13:50:20|||||||||1
1723729830000|2024-08-15 13:50:30|7186.8|7174.8|7190.3|7178.3|7192.3|7180.3|7186.8|7174.8|1
1723729840000|2024-08-15 13:50:40|7191.7|7179.7|7190.7|7178.7|7191.7|7179.7|7190.7|7178.7|3
1723729850000|2024-08-15 13:50:50|7185.7|7177.7|7191.2|7179.2|7191.2|7179.2|7185.2|7173.2|10
1723729860000|2024-08-15 13:51:00|7190.2|7178.2|7188.1|7176.1|7190.2|7178.2|7188.1|7176.1|11
1723729870000|2024-08-15 13:51:10|||||||||1
1723729880000|2024-08-15 13:51:20|||||||||1
1723729890000|2024-08-15 13:51:30|7188.2|7176.2|7182.1|7170.1|7188.2|7176.2|7182.1|7170.1|2
1723729900000|2024-08-15 13:51:40|7181.2|7169.2|7182.1|7170.1|7182.1|7170.1|7181.2|7169.2|3
1723729910000|2024-08-15 13:51:50|7182.6|7170.6|7183.1|7171.1|7183.1|7172.6|7180.6|7170.6|1
1723729920000|2024-08-15 13:52:00|7181.1|7173.1|7187.1|7175.1|7187.1|7175.1|7181.1|7171.1|1
1723729930000|2024-08-15 13:52:10|7189|7177|7188.1|7176.1|7189.5|7177.5|7188|7176|1
1723729940000|2024-08-15 13:52:20|7189|7177|7189|7177|7189.5|7177.5|7189|7177|9
1723729950000|2024-08-15 13:52:30|7188.5|7176.5|7186.5|7174.5|7188.5|7176.5|7186|7174|0
1723729960000|2024-08-15 13:52:40|7184.5|7176.5|7176.9|7164.9|7184.5|7176.5|7171|7159|5
1723729970000|2024-08-15 13:52:50|7177|7165|7169.5|7157.5|7177|7165|7169.5|7157.5|0
1723729980000|2024-08-15 13:53:00|7163.5|7151.5|7164.9|7152.9|7168.4|7156.4|7163.4|7151.4|2
1723729990000|2024-08-15 13:53:10|7165.9|7153.9|7169.4|7157.4|7169.4|7159.4|7165.4|7153.4|1
1723730000000|2024-08-15 13:53:20|7175.4|7163.4|7172.4|7160.4|7176.5|7165.9|7172.4|7160.4|0
1723730010000|2024-08-15 13:53:30|7172.9|7160.9|7178.4|7166.4|7178.4|7166.4|7172.5|7160.5|1
1723730020000|2024-08-15 13:53:40|7179.9|7167.9|7178.8|7166.8|7179.9|7167.9|7178.8|7166.8|1
1723730030000|2024-08-15 13:53:50|7177.8|7165.8|7173.3|7161.3|7177.8|7165.8|7172.8|7160.8|2
1723730040000|2024-08-15 13:54:00|7173.2|7161.2|7172.3|7160.3|7173.3|7161.3|7171.3|7159.3|1
1723730050000|2024-08-15 13:54:10|7170.8|7158.8|7174.7|7162.7|7175.2|7163.2|7170.3|7158.3|3
1723730060000|2024-08-15 13:54:20|7174.2|7162.2|7170.6|7158.6|7175.1|7163.1|7167.6|7155.6|17
1723730070000|2024-08-15 13:54:30|7171.1|7159.1|7169|7163|7171.6|7163.1|7169|7159.1|2
1723730080000|2024-08-15 13:54:40|7170|7164|7172|7164|7175|7164.5|7170|7161|6
1723730090000|2024-08-15 13:54:50|7171|7165|7169.4|7157.4|7172.4|7165.5|7166.9|7154.9|3
1723730100000|2024-08-15 13:55:00|7162.9|7150.9|7165.9|7153.9|7165.9|7153.9|7162.9|7150.9|1
1723730110000|2024-08-15 13:55:10|7164.9|7152.9|7165.9|7153.9|7165.9|7153.9|7164.9|7152.9|1
1723730120000|2024-08-15 13:55:20|7165.4|7153.4|7165.3|7153.3|7165.9|7153.9|7165.3|7153.3|10
1723730130000|2024-08-15 13:55:30|7165.2|7153.2|7166.2|7154.2|7166.2|7154.2|7165.2|7153.2|19
1723730140000|2024-08-15 13:55:40|7165.7|7153.7|7169.7|7157.7|7170.2|7158.2|7165.7|7153.7|6
1723730150000|2024-08-15 13:55:50|7154.8|7142.8|7148.6|7136.6|7157.7|7145.7|7146.6|7134.6|10
1723730160000|2024-08-15 13:56:00|7149.1|7137.1|7151.1|7139.1|7154.1|7142.1|7149.1|7137.1|4
1723730170000|2024-08-15 13:56:10|7150.6|7138.6|7145.5|7133.5|7151.5|7139.5|7140|7128|10
1723730180000|2024-08-15 13:56:20|7146.1|7134.1|7148.5|7136.5|7149.6|7137.6|7146.1|7134.1|1
1723730190000|2024-08-15 13:56:30|7148|7136|7146.6|7134.6|7148.6|7136.6|7145|7133|3
1723730200000|2024-08-15 13:56:40|7149.6|7137.6|7148.5|7136.5|7150|7138|7148.5|7136.5|1
1723730210000|2024-08-15 13:56:50|7152.9|7140.9|7155.5|7143.5|7155.5|7143.5|7152.9|7140.9|2
1723730220000|2024-08-15 13:57:00|7154.5|7142.5|7170.1|7158.1|7170.1|7158.1|7154.5|7142.5|2
1723730230000|2024-08-15 13:57:10|7170|7158|7169.6|7157.6|7170.1|7158.1|7169.5|7157.5|4
1723730240000|2024-08-15 13:57:20|7169.5|7157.5|7159.6|7147.6|7169.5|7157.5|7158.1|7146.1|0
1723730250000|2024-08-15 13:57:30|7159.1|7147.1|7150.1|7138.1|7159.1|7147.1|7148.1|7136.1|1
1723730260000|2024-08-15 13:57:40|7149.1|7137.1|7145.1|7133.1|7149.1|7137.1|7145.1|7133.1|2
1723730270000|2024-08-15 13:57:50|7147.1|7135.1|7150|7138|7150|7138|7145.6|7133.6|1
1723730280000|2024-08-15 13:58:00|7149.5|7137.5|7150.5|7138.5|7159.6|7147.6|7149.5|7137.5|4
1723730290000|2024-08-15 13:58:10|7152.5|7140.5|7158|7146|7158|7146|7152.5|7140.5|0
1723730300000|2024-08-15 13:58:20|7158.1|7146.1|7160.5|7148.5|7161.5|7149.5|7157.6|7145.6|2
1723730310000|2024-08-15 13:58:30|7157.6|7145.6|7156.5|7144.5|7158.5|7146.5|7155.5|7143.5|0
1723730320000|2024-08-15 13:58:40|7157.5|7145.5|7159|7147|7159|7147|7157|7145|0
1723730330000|2024-08-15 13:58:50|7156.5|7144.5|7157.5|7145.5|7157.5|7145.5|7153.6|7141.6|4
1723730340000|2024-08-15 13:59:00|7158.4|7146.4|7158.4|7146.4|7158.4|7146.4|7158.4|7146.4|0
1723730350000|2024-08-15 13:59:10|7158.5|7146.5|7159.9|7147.9|7159.9|7147.9|7158.5|7146.5|0
1723730360000|2024-08-15 13:59:20|7170.5|7158.5|7168|7156|7173|7161|7166.5|7154.5|2
1723730370000|2024-08-15 13:59:30|7166|7154|7168|7156|7171.5|7159.5|7164.5|7152.5|0
1723730380000|2024-08-15 13:59:40|7164.6|7152.6|7163.5|7151.5|7167.5|7155.5|7163|7151|1
1723730390000|2024-08-15 13:59:50|7163.1|7151.1|7164.8|7152.8|7167.7|7155.7|7162.1|7150.1|61
1723730400000|2024-08-15 14:00:00|7167.8|7155.8|7178.2|7166.2|7178.8|7166.8|7167.8|7155.8|1
1723730410000|2024-08-15 14:00:10|7175.8|7163.8|7182.2|7170.2|7182.3|7170.3|7175.8|7163.8|28
1723730420000|2024-08-15 14:00:20|7182.3|7170.3|7179.8|7167.8|7182.3|7170.3|7178.8|7166.8|2
1723730430000|2024-08-15 14:00:30|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|0
1723730440000|2024-08-15 14:00:40|7180.7|7168.7|7180.8|7168.8|7180.8|7168.8|7180.7|7168.7|3
1723730450000|2024-08-15 14:00:50|7181.3|7169.3|7191.8|7179.8|7191.8|7179.8|7181.3|7169.3|2
1723730460000|2024-08-15 14:01:00|7191.9|7179.9|7195.4|7183.4|7195.4|7183.4|7191.9|7179.9|2
1723730470000|2024-08-15 14:01:10|7192|7180|7191.5|7179.5|7192|7180|7191.4|7179.4|1
1723730480000|2024-08-15 14:01:20|7192|7180|7193|7181|7193|7181|7192|7180|4
1723730490000|2024-08-15 14:01:30|7193.1|7181.1|7192.7|7180.7|7193.2|7181.2|7192.6|7180.6|6
1723730500000|2024-08-15 14:01:40|7193.2|7181.2|7192.7|7180.7|7193.7|7181.7|7192.2|7180.2|0
1723730510000|2024-08-15 14:01:50|7193.2|7181.2|7173.8|7161.8|7193.2|7181.2|7173.8|7161.8|12
1723730520000|2024-08-15 14:02:00|7176.3|7164.3|7182.4|7170.4|7183.4|7171.4|7176.3|7164.3|5
1723730530000|2024-08-15 14:02:10|7181.9|7169.9|7182.8|7170.8|7184.4|7172.4|7178.4|7166.4|4
1723730540000|2024-08-15 14:02:20|7181.8|7169.8|7172.4|7160.4|7184.3|7172.3|7170.4|7158.4|2
1723730550000|2024-08-15 14:02:30|7171.9|7159.9|7182.9|7170.9|7182.9|7170.9|7171.9|7159.9|7
1723730560000|2024-08-15 14:02:40|7182.4|7170.4|7184.9|7172.9|7184.9|7172.9|7180.9|7168.9|0
1723730570000|2024-08-15 14:02:50|7186.4|7174.4|7184.2|7172.2|7187.4|7175.4|7182.2|7170.2|3
1723730580000|2024-08-15 14:03:00|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|20
1723730590000|2024-08-15 14:03:10|7184.4|7172.4|7190.3|7178.3|7190.3|7178.3|7184.4|7172.4|0
1723730600000|2024-08-15 14:03:20|7190.8|7178.8|7191.3|7179.3|7191.3|7179.3|7190.8|7178.8|1
1723730610000|2024-08-15 14:03:30|7192.2|7180.2|7195.3|7183.3|7195.3|7183.3|7192.2|7180.2|3
1723730620000|2024-08-15 14:03:40|7195.8|7183.8|7192.3|7180.3|7196.3|7184.3|7192.3|7180.3|0
1723730630000|2024-08-15 14:03:50|7194.8|7182.8|7192.7|7180.7|7195.8|7183.8|7192.7|7180.7|0
1723730640000|2024-08-15 14:04:00|7193.2|7181.2|7193.2|7181.2|7193.2|7181.2|7193.2|7181.2|0
1723730650000|2024-08-15 14:04:10|7193.3|7181.3|7193.3|7181.3|7193.3|7181.3|7193.3|7181.3|1
1723730660000|2024-08-15 14:04:20|7193.2|7181.2|7179.8|7167.8|7193.2|7181.2|7179.8|7167.8|0
1723730670000|2024-08-15 14:04:30|7179.3|7167.3|7179.2|7167.2|7179.3|7167.3|7179.2|7167.2|0
1723730680000|2024-08-15 14:04:40|7178.2|7166.2|7177.3|7165.3|7178.3|7166.3|7177.3|7165.3|2
1723730690000|2024-08-15 14:04:50|7174.9|7162.9|7175.4|7163.4|7177.8|7165.8|7173.4|7161.4|0
1723730700000|2024-08-15 14:05:00|7175.3|7163.3|7171.3|7163.3|7175.3|7163.3|7171.3|7161.3|1
1723730710000|2024-08-15 14:05:10|7170.3|7162.3|7169|7157|7170.3|7162.3|7168.9|7156.9|1
1723730720000|2024-08-15 14:05:20|7169.5|7157.5|7169|7157|7169.5|7157.5|7169|7157|0
1723730730000|2024-08-15 14:05:30|7168.9|7156.9|7166.8|7154.8|7168.9|7156.9|7166.8|7154.8|2
1723730740000|2024-08-15 14:05:40|7167.4|7155.4|7169.5|7157.5|7169.5|7157.5|7167.4|7155.4|1
1723730750000|2024-08-15 14:05:50|7172.4|7160.4|7171.4|7159.4|7172.4|7160.4|7171.4|7159.4|0
1723730760000|2024-08-15 14:06:00|7171.5|7159.5|7172.8|7160.8|7174.4|7162.4|7170.4|7158.4|1
1723730770000|2024-08-15 14:06:10|7172.7|7160.7|7172.7|7160.7|7172.7|7160.7|7172.7|7160.7|4
1723730790000|2024-08-15 14:06:30|7173.7|7161.7|7180.6|7168.6|7180.6|7168.6|7173.7|7161.7|0
1723730800000|2024-08-15 14:06:40|7178.7|7166.7|7175.7|7163.7|7178.7|7166.7|7175.7|7163.7|0
1723730810000|2024-08-15 14:06:50|7171.7|7159.7|7169.7|7157.7|7171.7|7159.7|7169.7|7157.7|1
1723730820000|2024-08-15 14:07:00|7167.2|7155.2|7174.7|7162.7|7174.7|7162.7|7166.2|7154.2|0
1723730830000|2024-08-15 14:07:10|7172.6|7164.6|7173.8|7161.8|7174.2|7164.6|7171.7|7161.7|1
1723730840000|2024-08-15 14:07:20|7176.8|7164.8|7173.2|7161.2|7178.6|7166.6|7173.2|7161.2|0
1723730850000|2024-08-15 14:07:30|7174.3|7162.3|7175.7|7163.7|7175.7|7163.7|7174.3|7162.3|0
1723730860000|2024-08-15 14:07:40|7176.7|7164.7|7176.7|7164.7|7176.7|7164.7|7176.7|7164.7|0
1723730870000|2024-08-15 14:07:50|7177.7|7165.7|7177.7|7165.7|7177.7|7165.7|7176.7|7164.7|1
1723730880000|2024-08-15 14:08:00|7178.7|7166.7|7180.2|7168.2|7180.2|7168.2|7177.7|7165.7|0
1723730890000|2024-08-15 14:08:10|7180.1|7168.1|7180.1|7168.1|7180.1|7168.1|7180.1|7168.1|3
1723730900000|2024-08-15 14:08:20|7181.6|7169.6|7182.6|7170.6|7182.6|7170.6|7181.6|7169.6|1
1723730910000|2024-08-15 14:08:30|7182.7|7170.7|7189.6|7177.6|7189.6|7177.6|7182.7|7170.7|0
1723730920000|2024-08-15 14:08:40|7191.6|7179.6|7191.5|7179.5|7191.6|7179.6|7191.5|7179.5|2
1723730930000|2024-08-15 14:08:50|7190.6|7178.6|7188|7176|7192.5|7180.5|7188|7176|1
1723730940000|2024-08-15 14:09:00|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|5
1723730950000|2024-08-15 14:09:10|7185.9|7173.9|7180.9|7168.9|7185.9|7173.9|7180.9|7168.9|0
1723730960000|2024-08-15 14:09:20|7179.4|7167.4|7181.5|7169.5|7181.5|7169.5|7178.9|7166.9|2
1723730970000|2024-08-15 14:09:30|7181.4|7169.4|7181.5|7169.5|7183.5|7171.5|7178|7166|3
1723730980000|2024-08-15 14:09:40|7182|7170|7182|7170|7182|7170|7182|7170|0
1723730990000|2024-08-15 14:09:50|7182.5|7170.5|7182|7170|7182.5|7170.5|7182|7170|0
1723731000000|2024-08-15 14:10:00|7182.5|7170.5|7181.5|7169.5|7182.5|7170.5|7181.5|7169.5|0
1723731020000|2024-08-15 14:10:20|7182|7170|7181.5|7169.5|7182|7170|7181.5|7169.5|0
1723731030000|2024-08-15 14:10:30|7177|7165|7174.5|7162.5|7177|7165|7172.1|7160.1|1
1723731040000|2024-08-15 14:10:40|7172|7164|7171.5|7159.5|7172|7164|7171.5|7159.5|0
1723731060000|2024-08-15 14:11:00|7171.6|7159.6|7176|7164|7183|7173.5|7171.6|7159.6|5
1723731070000|2024-08-15 14:11:10|7175|7163|7181.5|7169.5|7181.5|7169.5|7175|7163|0
1723731080000|2024-08-15 14:11:20|7182.5|7170.5|7176.3|7164.3|7184|7173.9|7175.4|7163.4|13
1723731090000|2024-08-15 14:11:30|7174.4|7162.4|7175.4|7163.4|7175.9|7163.9|7174.4|7162.4|0
1723731100000|2024-08-15 14:11:40|7174.4|7162.4|7174.3|7162.3|7174.4|7162.4|7174.2|7162.2|6
1723731110000|2024-08-15 14:11:50|7160.8|7148.8|7159.6|7147.6|7160.8|7148.8|7156.2|7144.2|6
1723731120000|2024-08-15 14:12:00|7162.1|7150.1|7162.1|7150.1|7162.1|7150.1|7161.1|7149.1|0
1723731130000|2024-08-15 14:12:10|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|2
1723731150000|2024-08-15 14:12:30|7166.1|7154.1|7163.1|7151.1|7166.1|7154.1|7162.6|7150.6|0
1723731160000|2024-08-15 14:12:40|7165.1|7153.1|7164.1|7152.1|7166.6|7154.6|7160.1|7148.1|2
1723731170000|2024-08-15 14:12:50|7167.6|7155.6|7170.6|7158.6|7170.6|7158.6|7167.6|7155.6|0
1723731180000|2024-08-15 14:13:00|7171.1|7159.1|7172.6|7160.6|7172.6|7160.6|7170.6|7158.6|0
1723731190000|2024-08-15 14:13:10|7170.6|7158.6|7172.6|7160.6|7174.1|7162.1|7170.6|7158.6|1
1723731210000|2024-08-15 14:13:30|7171.1|7159.1|7173.6|7161.6|7173.6|7161.6|7171.1|7159.1|0
1723731220000|2024-08-15 14:13:40|7175.1|7163.1|7178.6|7166.6|7179.1|7167.1|7175.1|7163.1|1
1723731230000|2024-08-15 14:13:50|7179.1|7167.1|7182.5|7170.5|7182.5|7170.5|7179|7167|0
1723731240000|2024-08-15 14:14:00|7183|7171|7182.1|7170.1|7183.1|7171.1|7182.1|7170.1|1
1723731250000|2024-08-15 14:14:10|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|0
1723731260000|2024-08-15 14:14:20|7182.6|7170.6|7183.1|7171.1|7183.1|7171.1|7182.1|7170.1|0
1723731270000|2024-08-15 14:14:30|7183|7171|7185.5|7173.5|7185.5|7173.5|7183|7171|1
1723731280000|2024-08-15 14:14:40|7183|7175|7184.5|7172.5|7185.5|7175|7183|7171.5|1
1723731290000|2024-08-15 14:14:50|7183|7171|7181.6|7169.6|7183|7171|7178|7166|1
1723731300000|2024-08-15 14:15:00|7181.5|7169.5|7179.5|7167.5|7181.5|7169.5|7178.6|7166.6|0
1723731310000|2024-08-15 14:15:10|7180.5|7168.5|7177|7165|7180.5|7168.5|7177|7165|0
1723731320000|2024-08-15 14:15:20|7177.1|7165.1|7176.1|7164.1|7177.1|7165.1|7176.1|7164.1|1
1723731330000|2024-08-15 14:15:30|7177.1|7165.1|7175.6|7163.6|7177.1|7165.1|7174.1|7162.1|0
1723731340000|2024-08-15 14:15:40|7177|7165|7177|7165|7177|7165|7177|7165|0
1723731350000|2024-08-15 14:15:50|7177.1|7165.1|7180.1|7168.1|7180.1|7168.1|7177.1|7165.1|3
1723731360000|2024-08-15 14:16:00|7181.1|7169.1|7179.6|7167.6|7181.1|7169.1|7179.6|7167.6|0
1723731370000|2024-08-15 14:16:10|7180.6|7168.6|7181.1|7169.1|7181.1|7169.1|7180.6|7168.6|1
1723731380000|2024-08-15 14:16:20|7181.6|7169.6|7180.2|7168.2|7181.6|7169.6|7180.2|7168.2|0
1723731390000|2024-08-15 14:16:30|7181.6|7169.6|7183.1|7171.1|7183.1|7171.1|7181.6|7169.6|0
1723731400000|2024-08-15 14:16:40|7183.7|7171.7|7184.2|7172.2|7186.1|7174.1|7183.7|7171.7|2
1723731410000|2024-08-15 14:16:50|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|1
1723731420000|2024-08-15 14:17:00|7184.8|7172.8|7184.9|7172.9|7185.4|7173.4|7184.8|7172.8|0
1723731430000|2024-08-15 14:17:10|7185.4|7173.4|7192.9|7180.9|7192.9|7180.9|7184.9|7173.4|0
1723731440000|2024-08-15 14:17:20|7192.8|7180.8|7189.9|7177.9|7192.8|7180.8|7189.4|7177.4|0
1723731450000|2024-08-15 14:17:30|7187.4|7175.4|7188.4|7176.4|7188.4|7176.4|7187.4|7175.4|1
1723731460000|2024-08-15 14:17:40|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|0
1723731470000|2024-08-15 14:17:50|7189.4|7177.4|7189.9|7177.9|7191.4|7179.4|7183.9|7171.9|0
1723731480000|2024-08-15 14:18:00|7190|7178|7192.8|7180.8|7194.2|7183.5|7184.6|7177.5|7
1723731490000|2024-08-15 14:18:10|7193.8|7181.8|7195.5|7183.5|7195.8|7186.9|7192.8|7181|10
1723731500000|2024-08-15 14:18:20|7193.4|7185.4|7192.4|7180.4|7195.8|7185.4|7192.4|7180.4|15
1723731510000|2024-08-15 14:18:30|7190|7178|7192.4|7180.4|7192.4|7180.4|7190|7178|3
1723731520000|2024-08-15 14:18:40|7191.9|7179.9|7192.3|7180.3|7192.4|7180.4|7191.7|7179.7|1
1723731530000|2024-08-15 14:18:50|7192.2|7180.2|7192.3|7180.3|7192.3|7180.3|7187.7|7175.7|1
1723731540000|2024-08-15 14:19:00|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|2
1723731550000|2024-08-15 14:19:10|7192.8|7180.8|7194.2|7182.2|7195.7|7183.7|7192.8|7180.8|0
1723731560000|2024-08-15 14:19:20|7195.7|7183.7|7193.2|7181.2|7196.2|7184.2|7192.2|7180.2|0
1723731570000|2024-08-15 14:19:30|7194.1|7182.1|7185.2|7173.2|7194.4|7182.4|7180.6|7168.6|3
1723731580000|2024-08-15 14:19:40|7184.3|7172.3|7188.7|7176.7|7188.7|7176.7|7182.2|7170.2|0
1723731590000|2024-08-15 14:19:50|7187.2|7175.2|7184.7|7172.7|7191.2|7179.2|7184.7|7172.7|0
1723731600000|2024-08-15 14:20:00|7185.2|7173.2|7183.1|7171.1|7187.2|7175.2|7183.1|7171.1|2
1723731610000|2024-08-15 14:20:10|7182.6|7170.6|7184.1|7172.1|7185.1|7173.1|7182.6|7170.6|0
1723731620000|2024-08-15 14:20:20|7184.6|7172.6|7185.1|7173.1|7185.1|7173.1|7184.6|7172.6|0
1723731630000|2024-08-15 14:20:30|7186.1|7174.1|7183|7171|7186.1|7174.1|7183|7171|0
1723731640000|2024-08-15 14:20:40|7183.5|7171.5|7184.1|7172.1|7184.1|7172.1|7183.5|7171.5|1
1723731650000|2024-08-15 14:20:50|7184.6|7172.6|7188.6|7176.6|7188.6|7176.6|7184.6|7172.6|0
1723731660000|2024-08-15 14:21:00|7189.1|7177.1|7188.1|7180.1|7189.6|7180.1|7188.1|7177.1|0
1723731670000|2024-08-15 14:21:10|7192.6|7180.6|7194.6|7182.6|7194.6|7182.6|7192.1|7180.1|2
1723731680000|2024-08-15 14:21:20|7193.1|7181.1|7192.6|7180.6|7193.1|7181.1|7192.6|7180.6|0
1723731690000|2024-08-15 14:21:30|7192.5|7180.5|7188.6|7176.6|7192.5|7180.5|7188.4|7176.4|1
1723731700000|2024-08-15 14:21:40|7189.5|7177.5|7189.6|7177.6|7189.6|7177.6|7189.5|7177.5|0
1723731710000|2024-08-15 14:21:50|7190.1|7178.1|7190.1|7178.1|7191.1|7179.1|7190.1|7178.1|0
1723731720000|2024-08-15 14:22:00|7191.5|7179.5|7191.5|7179.5|7191.5|7179.5|7191.5|7179.5|1
1723731730000|2024-08-15 14:22:10|7192|7180|7192|7180|7192|7180|7191.6|7179.6|4
1723731740000|2024-08-15 14:22:20|7191|7179|7191.5|7179.5|7191.5|7179.5|7191|7179|1
1723731750000|2024-08-15 14:22:30|7190.5|7178.5|7190|7178|7191.5|7179.5|7190|7178|1
1723731760000|2024-08-15 14:22:40|7189|7177|7189|7177|7189|7177|7189|7177|0
1723731780000|2024-08-15 14:23:00|7189.5|7177.5|7189.5|7177.5|7189.5|7177.5|7189.5|7177.5|0
1723731790000|2024-08-15 14:23:10|7190.5|7178.5|7190.5|7178.5|7190.5|7178.5|7190.5|7178.5|1
1723731800000|2024-08-15 14:23:20|7189.5|7177.5|7190|7178|7190|7178|7189.5|7177.5|0
1723731830000|2024-08-15 14:23:50|7190.1|7178.1|7191.5|7179.5|7192|7180|7190.1|7178.1|1
1723731840000|2024-08-15 14:24:00|7192|7180|7192|7180|7192|7180|7191|7179|0
1723731850000|2024-08-15 14:24:10|7192.5|7180.5|7194|7182|7194|7182|7192.5|7180.5|1
1723731860000|2024-08-15 14:24:20|7195|7183|7206.1|7194.1|7207.6|7195.6|7193|7182.6|2
1723731870000|2024-08-15 14:24:30|7207.1|7195.1|7199.1|7187.1|7207.1|7195.1|7197.7|7185.7|6
1723731880000|2024-08-15 14:24:40|7199.6|7187.6|7203.1|7191.1|7203.1|7191.1|7199.6|7187.6|0
1723731900000|2024-08-15 14:25:00|7202.6|7190.6|7199.6|7187.6|7204.1|7192.1|7199.6|7187.6|0
1723731910000|2024-08-15 14:25:10|7200.1|7188.1|7201.1|7189.1|7201.1|7189.1|7200.1|7188.1|1
1723731920000|2024-08-15 14:25:20|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|0
1723731930000|2024-08-15 14:25:30|7204.5|7192.5|7204.1|7192.1|7204.5|7192.5|7203.6|7191.6|0
1723731940000|2024-08-15 14:25:40|7205|7193|7205|7193|7205|7193|7205|7193|0
1723731950000|2024-08-15 14:25:50|7204.6|7192.6|7204.5|7192.5|7204.6|7192.6|7204|7192|4
1723731970000|2024-08-15 14:26:10|7205.5|7193.5|7204.9|7196.9|7207|7196.9|7204.5|7192.5|0
1723731990000|2024-08-15 14:26:30|||||||||1
1723732020000|2024-08-15 14:27:00|7206.9|7194.9|7213.8|7201.8|7213.8|7201.8|7206.9|7194.9|2
1723732030000|2024-08-15 14:27:10|7216.3|7204.3|7213.4|7201.4|7217.8|7207.8|7213.4|7201.4|1
1723732040000|2024-08-15 14:27:20|7214.4|7202.4|7211.9|7203.9|7214.4|7204.3|7209.9|7199.9|1
1723732050000|2024-08-15 14:27:30|7210.9|7204.9|7218|7210|7218|7210|7210.9|7204.9|3
1723732060000|2024-08-15 14:27:40|7218.4|7210.4|7224.5|7212.5|7227|7215|7218.4|7210.4|1
1723732070000|2024-08-15 14:27:50|7225|7213|7251|7243|7253|7243|7224.1|7212.1|1
1723732080000|2024-08-15 14:28:00|7254.5|7246.5|7254.6|7242.6|7258.6|7249|7254.5|7242.6|6
1723732090000|2024-08-15 14:28:10|7256.1|7244.1|7253.6|7241.6|7256.1|7244.1|7253.6|7241.6|4
1723732100000|2024-08-15 14:28:20|7253.5|7241.5|7233|7221|7253.5|7241.5|7232|7220|0
1723732110000|2024-08-15 14:28:30|7232.6|7220.6|7236.5|7224.5|7237.5|7225.5|7232.5|7220.5|1
1723732120000|2024-08-15 14:28:40|7235.6|7223.6|7247|7235|7247|7235|7235.6|7223.6|0
1723732130000|2024-08-15 14:28:50|7247.5|7235.5|7246.5|7234.5|7247.5|7235.5|7246.5|7234.5|0
1723732140000|2024-08-15 14:29:00|7247.5|7235.5|7249.5|7237.5|7249.5|7237.5|7247.5|7235.5|0
1723732150000|2024-08-15 14:29:10|7250|7238|7249.1|7237.1|7250|7238|7249|7237|1
1723732170000|2024-08-15 14:29:30|7249|7237|7253|7241|7253|7241|7249|7237|0
1723732180000|2024-08-15 14:29:40|7252|7240|7243|7231|7252|7240|7243|7231|3
1723732190000|2024-08-15 14:29:50|7243.5|7231.5|7241|7229|7243.5|7231.5|7241|7229|0
1723732200000|2024-08-15 14:30:00|7241.5|7229.5|7242.9|7230.9|7244.5|7232.5|7241.5|7229.5|0
1723732210000|2024-08-15 14:30:10|7243.4|7231.4|7243.4|7231.4|7243.4|7231.4|7242.4|7230.4|0
1723732220000|2024-08-15 14:30:20|7240.9|7228.9|7245.5|7233.5|7245.5|7233.5|7240.9|7228.9|1
1723732230000|2024-08-15 14:30:30|7245.4|7233.4|7245.4|7233.4|7246.5|7234.5|7244.9|7232.9|0
1723732240000|2024-08-15 14:30:40|7244.9|7232.9|7244.9|7232.9|7245.9|7233.9|7241.9|7232.9|0
1723732250000|2024-08-15 14:30:50|7247.9|7235.9|7247.8|7235.8|7247.9|7235.9|7247.8|7235.8|1
1723732260000|2024-08-15 14:31:00|7247.3|7235.3|7247.8|7235.8|7247.8|7235.8|7247.3|7235.3|0
1723732270000|2024-08-15 14:31:10|7244.8|7236.8|7220.3|7208.3|7246.8|7236.8|7220.3|7208.3|3
1723732280000|2024-08-15 14:31:20|7219.4|7207.4|7215.8|7203.8|7220.4|7208.4|7214.3|7202.3|1
1723732290000|2024-08-15 14:31:30|7214.3|7202.3|7207.7|7195.7|7214.8|7202.8|7207.2|7195.2|0
1723732300000|2024-08-15 14:31:40|7208.7|7196.7|7221.8|7209.8|7221.8|7209.8|7208.7|7196.7|1
1723732320000|2024-08-15 14:32:00|7221.7|7209.7|7226.8|7214.8|7226.8|7214.8|7220.7|7208.7|0
1723732330000|2024-08-15 14:32:10|7226.7|7214.7|7226.7|7214.7|7226.7|7214.7|7226.7|7214.7|0
1723732340000|2024-08-15 14:32:20|7226.8|7214.8|7226.8|7214.8|7226.8|7214.8|7226.8|7214.8|1
1723732350000|2024-08-15 14:32:30|7228.2|7216.2|7227.7|7215.7|7228.2|7216.2|7227.7|7215.7|2
1723732360000|2024-08-15 14:32:40|7223.8|7211.8|7220.2|7212.2|7224.3|7212.3|7220.2|7209.8|0
1723732370000|2024-08-15 14:32:50|7222.2|7210.2|7222.7|7210.7|7222.7|7210.7|7221.7|7209.7|3
1723732380000|2024-08-15 14:33:00|7222.2|7210.2|7222.2|7210.2|7222.3|7210.3|7222.2|7210.2|0
1723732390000|2024-08-15 14:33:10|7221.8|7209.8|7222.2|7210.2|7222.3|7210.3|7221.8|7209.8|0
1723732400000|2024-08-15 14:33:20|7226.7|7214.7|7223.2|7211.2|7226.7|7214.7|7222.2|7210.2|2
1723732410000|2024-08-15 14:33:30|7224.2|7212.2|7226.2|7214.2|7226.2|7214.2|7224.2|7212.2|0
1723732430000|2024-08-15 14:33:50|7226.1|7214.1|7225.6|7213.6|7226.1|7214.1|7225.1|7213.1|0
1723732440000|2024-08-15 14:34:00|7226.1|7214.1|7226.6|7214.6|7226.6|7214.6|7226.1|7214.1|1
1723732450000|2024-08-15 14:34:10|7210.5|7198.5|7211|7199|7211|7199|7210.5|7198.5|2
1723732460000|2024-08-15 14:34:20|7210.4|7198.4|7211.5|7199.5|7211.5|7199.5|7207|7195|5
1723732470000|2024-08-15 14:34:30|7210.5|7198.5|7208.5|7196.5|7211.4|7199.4|7208.5|7196.5|0
1723732480000|2024-08-15 14:34:40|7208.4|7196.4|7209.4|7197.4|7209.4|7197.4|7208.4|7196.4|0
1723732490000|2024-08-15 14:34:50|7208.5|7196.5|7198.3|7186.3|7208.9|7196.9|7198.3|7186.3|5
1723732500000|2024-08-15 14:35:00|7193.9|7181.9|7193.9|7181.9|7193.9|7181.9|7193.9|7181.9|0
1723732510000|2024-08-15 14:35:10|7192.4|7180.4|7192.4|7180.4|7192.4|7180.4|7192.4|7180.4|0
1723732520000|2024-08-15 14:35:20|7192.9|7180.9|7192.7|7180.7|7192.9|7180.9|7192.7|7180.7|1
1723732530000|2024-08-15 14:35:30|7192.8|7180.8|7191.9|7179.9|7193.9|7181.9|7191.9|7179.9|1
1723732540000|2024-08-15 14:35:40|7192.3|7180.3|7191.3|7179.3|7192.3|7180.3|7191.3|7179.3|0
1723732550000|2024-08-15 14:35:50|7191.5|7179.5|7200.4|7188.4|7200.4|7188.4|7191.5|7179.5|1
1723732560000|2024-08-15 14:36:00|7202.3|7190.3|7202.8|7190.8|7202.8|7190.8|7202.3|7190.3|0
1723732570000|2024-08-15 14:36:10|7200.8|7188.8|7208.3|7196.3|7208.3|7196.3|7200.4|7188.4|0
1723732580000|2024-08-15 14:36:20|7208.8|7196.8|7208.7|7196.7|7211.8|7199.8|7208.7|7196.7|0
1723732590000|2024-08-15 14:36:30|7208.3|7196.3|7198.2|7186.2|7209.2|7197.2|7198.2|7186.2|4
1723732620000|2024-08-15 14:37:00|7198.3|7186.3|7199.2|7187.2|7202.7|7190.7|7198.3|7186.3|0
1723732630000|2024-08-15 14:37:10|7200.7|7188.7|7201.7|7189.7|7202.2|7190.2|7200.7|7188.7|1
1723732640000|2024-08-15 14:37:20|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|0
1723732650000|2024-08-15 14:37:30|7199.7|7191.7|7202.7|7190.7|7206.7|7194.7|7199.7|7190.7|1
1723732660000|2024-08-15 14:37:40|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|0
1723732680000|2024-08-15 14:38:00|7204.2|7192.2|7222.7|7210.7|7222.7|7210.7|7204.2|7192.2|3
1723732690000|2024-08-15 14:38:10|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|1
1723732700000|2024-08-15 14:38:20|7220.6|7208.6|7220.6|7208.6|7220.7|7208.7|7220.6|7208.6|0
1723732710000|2024-08-15 14:38:30|7220.7|7208.7|7220.6|7208.6|7221.1|7209.1|7220.6|7208.6|6
1723732720000|2024-08-15 14:38:40|7220.7|7208.7|7221.6|7209.6|7223.1|7211.1|7219.6|7207.6|1
1723732730000|2024-08-15 14:38:50|7220.1|7208.1|7224.9|7212.9|7225|7213|7219.9|7207.9|5
1723732740000|2024-08-15 14:39:00|7225.4|7213.4|7220.8|7208.8|7225.4|7213.4|7219.9|7207.9|1
1723732750000|2024-08-15 14:39:10|7220.9|7208.9|7222|7210|7222|7210|7219.4|7207.4|2
1723732760000|2024-08-15 14:39:20|7221.9|7209.9|7221.9|7209.9|7222|7210|7221.9|7209.9|0
1723732770000|2024-08-15 14:39:30|7221.4|7209.4|7221|7209|7221.5|7209.5|7220.9|7208.9|0
1723732780000|2024-08-15 14:39:40|7221.5|7209.5|7225.4|7213.4|7225.4|7213.4|7221.5|7209.5|0
1723732790000|2024-08-15 14:39:50|7228|7216|7233|7221|7233|7221|7228|7216|2
1723732810000|2024-08-15 14:40:10|7232.9|7220.9|7233.4|7221.4|7233.4|7221.4|7230.4|7218.4|0
1723732820000|2024-08-15 14:40:20|7229.9|7217.9|7224|7212|7229.9|7217.9|7223.5|7211.5|2
1723732830000|2024-08-15 14:40:30|7225|7213|7224.9|7212.9|7225|7213|7222.3|7210.3|0
1723732840000|2024-08-15 14:40:40|7226.4|7214.4|7226.3|7214.3|7226.4|7214.4|7224.8|7212.8|0
1723732850000|2024-08-15 14:40:50|7224.9|7212.9|7220.4|7208.4|7228.8|7216.8|7219.4|7207.4|1
1723732860000|2024-08-15 14:41:00|7219.4|7207.4|7222.8|7210.8|7222.8|7210.8|7216.9|7204.9|1
1723732870000|2024-08-15 14:41:10|7222.3|7210.3|7219.3|7207.3|7222.3|7210.3|7219.3|7207.3|1
1723732880000|2024-08-15 14:41:20|7218.3|7206.3|7220.8|7208.8|7220.9|7208.9|7218.3|7206.3|2
1723732890000|2024-08-15 14:41:30|7220.7|7208.7|7232.4|7220.4|7233.4|7221.4|7218.7|7206.7|5
1723732900000|2024-08-15 14:41:40|7232.9|7220.9|7235.4|7223.4|7235.4|7223.4|7232.9|7220.9|0
1723732910000|2024-08-15 14:41:50|7234.9|7222.9|7235.4|7223.4|7235.4|7223.4|7234.3|7222.3|0
1723732920000|2024-08-15 14:42:00|7235.3|7223.3|7238.3|7226.3|7238.3|7226.3|7234.9|7222.9|1
1723732930000|2024-08-15 14:42:10|7237.8|7225.8|7239.8|7227.8|7241.3|7229.3|7237.8|7225.8|3
1723732940000|2024-08-15 14:42:20|7240.8|7228.8|7239.8|7227.8|7241.3|7229.3|7239.8|7227.8|2
1723732950000|2024-08-15 14:42:30|7239.7|7227.7|7240.3|7228.3|7240.8|7228.8|7236.2|7224.2|0
1723732960000|2024-08-15 14:42:40|7239.3|7227.3|7235.3|7223.3|7239.3|7227.3|7235.3|7223.3|1
1723732970000|2024-08-15 14:42:50|7235.7|7223.7|7237.2|7225.2|7237.2|7225.2|7231.2|7219.2|4
1723732980000|2024-08-15 14:43:00|7237.3|7225.3|7238.7|7226.7|7238.7|7226.7|7237.3|7225.3|0
1723732990000|2024-08-15 14:43:10|7239.2|7227.2|7239.2|7227.2|7239.7|7227.7|7239.2|7227.2|0
1723733000000|2024-08-15 14:43:20|7239.1|7227.1|7239.2|7227.2|7239.2|7227.2|7239.1|7227.1|0
1723733010000|2024-08-15 14:43:30|7238.2|7226.2|7238.2|7226.2|7238.2|7226.2|7238.2|7226.2|0
1723733020000|2024-08-15 14:43:40|||||||||2
1723733030000|2024-08-15 14:43:50|7238.7|7226.7|7239.7|7227.7|7239.7|7227.7|7238.7|7226.7|2
1723733040000|2024-08-15 14:44:00|7231.7|7219.7|7231.7|7219.7|7231.7|7219.7|7231.7|7219.7|0
1723733050000|2024-08-15 14:44:10|7231.8|7219.8|7237.2|7225.2|7237.2|7225.2|7231.8|7219.8|1
1723733060000|2024-08-15 14:44:20|7236.2|7224.2|7235.2|7223.2|7236.2|7224.2|7235.2|7223.2|0
1723733070000|2024-08-15 14:44:30|7236.2|7224.2|7235.7|7223.7|7236.2|7224.2|7235.7|7223.7|0
1723733080000|2024-08-15 14:44:40|7236.2|7224.2|7235.2|7223.2|7237.2|7225.2|7235.2|7223.2|1
1723733100000|2024-08-15 14:45:00|7238.2|7226.2|7235.7|7223.7|7238.2|7226.2|7235.2|7223.2|0
1723733110000|2024-08-15 14:45:10|7236.1|7224.1|7230.6|7218.6|7236.1|7224.1|7227.6|7215.6|2
1723733120000|2024-08-15 14:45:20|7231.6|7219.6|7229.1|7217.1|7231.6|7219.6|7229.1|7217.1|0
1723733130000|2024-08-15 14:45:30|7229.6|7217.6|7221|7209|7229.6|7217.6|7221|7209|0
1723733140000|2024-08-15 14:45:40|7220|7208|7218|7206|7220|7208|7218|7206|2
1723733150000|2024-08-15 14:45:50|7218.1|7206.1|7219|7207|7219|7207|7218.1|7206.1|0
1723733160000|2024-08-15 14:46:00|||||||||1
1723733170000|2024-08-15 14:46:10|7218.9|7206.9|7221.3|7209.3|7221.3|7209.3|7218.7|7206.7|21
1723733180000|2024-08-15 14:46:20|7221.2|7209.2|7221.8|7209.8|7221.8|7209.8|7221.2|7209.2|3
1723733190000|2024-08-15 14:46:30|7221.7|7209.7|7218.4|7206.4|7223.6|7211.6|7218.4|7206.4|9
1723733200000|2024-08-15 14:46:40|7220.7|7208.7|7219.7|7207.7|7220.7|7208.7|7219.7|7207.7|1
1723733210000|2024-08-15 14:46:50|7219.2|7207.2|7216.7|7204.7|7219.2|7207.2|7214.7|7202.7|0
1723733220000|2024-08-15 14:47:00|7216.2|7204.2|7216.5|7204.5|7216.7|7204.7|7215.2|7203.2|1
1723733230000|2024-08-15 14:47:10|7216.4|7204.4|7216.9|7204.9|7217.4|7205.4|7214.4|7202.4|1
1723733240000|2024-08-15 14:47:20|7214.9|7202.9|7212.4|7200.4|7214.9|7202.9|7212.4|7200.4|5
1723733250000|2024-08-15 14:47:30|7212.9|7200.9|7209.4|7197.4|7212.9|7200.9|7209.4|7197.4|1
1723733260000|2024-08-15 14:47:40|7208.9|7196.9|7201.4|7189.4|7209.9|7199.4|7201.4|7189.4|2
1723733270000|2024-08-15 14:47:50|7203.3|7191.3|7200.8|7188.8|7203.3|7191.3|7200.8|7188.8|0
1723733280000|2024-08-15 14:48:00|7202.8|7190.8|7194.3|7182.3|7202.8|7190.8|7194.3|7182.3|1
1723733290000|2024-08-15 14:48:10|7197.3|7185.3|7194.7|7182.7|7199.2|7187.2|7194.7|7182.7|0
1723733300000|2024-08-15 14:48:20|7195.7|7183.7|7190.7|7178.7|7195.7|7183.7|7189.2|7177.2|5
1723733310000|2024-08-15 14:48:30|7190.6|7178.6|7190.6|7178.6|7190.6|7178.6|7190.6|7178.6|2
1723733320000|2024-08-15 14:48:40|7191.1|7179.1|7191|7179|7194.6|7182.6|7190.6|7178.6|1
1723733330000|2024-08-15 14:48:50|7191.1|7179.1|7190.5|7178.5|7191.1|7179.1|7190.5|7178.5|0
1723733340000|2024-08-15 14:49:00|||||||||2
1723733360000|2024-08-15 14:49:20|7190.4|7178.4|7177.1|7165.1|7190.4|7178.4|7177.1|7165.1|2
1723733370000|2024-08-15 14:49:30|7176.6|7164.6|7177.6|7165.6|7177.6|7165.6|7176.6|7164.6|1
1723733380000|2024-08-15 14:49:40|7177.1|7165.1|7169.6|7161.6|7177.1|7165.1|7168.1|7159.1|5
1723733390000|2024-08-15 14:49:50|7168.6|7162.6|7171.5|7159.5|7172.3|7162.6|7168.6|7158|4
1723733400000|2024-08-15 14:50:00|7170|7158|7169.5|7157.5|7170|7158|7169.5|7157.5|0
1723733410000|2024-08-15 14:50:10|7165.5|7153.5|7165.4|7153.4|7165.5|7153.5|7165.4|7153.4|5
1723733420000|2024-08-15 14:50:20|7162.4|7150.4|7160|7148|7162.4|7150.4|7159.9|7147.9|1
1723733430000|2024-08-15 14:50:30|7159.9|7147.9|7166.9|7154.9|7166.9|7154.9|7159.9|7147.9|3
1723733440000|2024-08-15 14:50:40|7167.9|7155.9|7160.4|7148.4|7167.9|7155.9|7160.4|7148.4|0
1723733450000|2024-08-15 14:50:50|7158.9|7146.9|7158.4|7146.4|7159.4|7147.4|7157.9|7145.9|1
1723733460000|2024-08-15 14:51:00|7158.5|7146.5|7166.5|7160.5|7170.9|7160.5|7158.5|7146.5|0
1723733470000|2024-08-15 14:51:10|7168.4|7156.4|7165.5|7157.5|7168.4|7157.5|7163.5|7154.5|1
1723733480000|2024-08-15 14:51:20|7163.5|7154.5|7163.1|7151.1|7166.5|7154.5|7162.5|7150.5|1
1723733490000|2024-08-15 14:51:30|7163.6|7151.6|7162.7|7150.7|7163.6|7151.6|7162.7|7150.7|0
1723733510000|2024-08-15 14:51:50|7166.1|7154.1|7163.7|7151.7|7166.1|7156.1|7161.7|7150.7|6
1723733520000|2024-08-15 14:52:00|7163.2|7151.2|7149.8|7137.8|7163.3|7151.3|7148.3|7137.8|3
1723733530000|2024-08-15 14:52:10|7149.7|7137.7|7148.1|7136.1|7154.7|7142.7|7147.1|7135.1|4
1723733540000|2024-08-15 14:52:20|7150.1|7138.1|7147.6|7135.6|7150.1|7138.1|7147.1|7135.1|0
1723733550000|2024-08-15 14:52:30|7148.1|7136.1|7149.1|7137.1|7149.1|7137.1|7148.1|7136.1|1
1723733570000|2024-08-15 14:52:50|7144|7132|7143.6|7131.6|7144|7132|7142.5|7130.5|4
1723733580000|2024-08-15 14:53:00|7143.5|7131.5|7144|7132|7144|7132|7142.4|7130.4|6
1723733590000|2024-08-15 14:53:10|7144.5|7132.5|7139.5|7127.5|7153|7141|7139.5|7127.5|1
1723733600000|2024-08-15 14:53:20|7139|7127|7139|7127|7139|7127|7139|7127|0
1723733610000|2024-08-15 14:53:30|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|7139.4|7127.4|1
1723733620000|2024-08-15 14:53:40|7139.4|7127.4|7137|7125|7139.5|7127.5|7137|7125|0
1723733630000|2024-08-15 14:53:50|7136.9|7124.9|7138.5|7126.5|7139|7127|7136.9|7124.9|1
1723733640000|2024-08-15 14:54:00|7140|7128|7142.4|7130.4|7142.4|7130.4|7140|7128|0
1723733650000|2024-08-15 14:54:10|7140.9|7128.9|7140.9|7128.9|7140.9|7128.9|7140.9|7128.9|0
1723733660000|2024-08-15 14:54:20|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|1
1723733670000|2024-08-15 14:54:30|7142.4|7130.4|7139.3|7127.3|7142.4|7130.4|7139.3|7127.3|0
1723733680000|2024-08-15 14:54:40|7139.8|7127.8|7140|7128|7140.9|7131.5|7138|7127.8|6
1723733690000|2024-08-15 14:54:50|7140.5|7128.5|7152.4|7140.4|7153.9|7141.9|7140.5|7128.5|0
1723733700000|2024-08-15 14:55:00|7163.9|7151.9|7159.9|7147.9|7165.4|7153.4|7159.9|7147.9|0
1723733710000|2024-08-15 14:55:10|7160.3|7148.3|7154.8|7142.8|7160.3|7148.3|7154.3|7142.3|1
1723733720000|2024-08-15 14:55:20|7153.8|7141.8|7154.2|7142.2|7154.3|7142.3|7153.8|7141.8|1
1723733730000|2024-08-15 14:55:30|7153.7|7141.7|7154.2|7142.2|7154.2|7142.2|7153.7|7141.7|0
1723733740000|2024-08-15 14:55:40|7154.3|7142.3|7154.7|7142.7|7154.7|7142.7|7154.3|7142.3|1
1723733770000|2024-08-15 14:56:10|7154.8|7142.8|7154.8|7142.8|7154.8|7142.8|7154.8|7142.8|0
1723733780000|2024-08-15 14:56:20|7155.3|7143.3|7148.8|7136.8|7155.3|7143.3|7146.7|7134.7|5
1723733790000|2024-08-15 14:56:30|7147.8|7135.8|7155.7|7143.7|7155.7|7143.7|7147.8|7135.8|0
1723733800000|2024-08-15 14:56:40|7155.8|7143.8|7153.8|7141.8|7157.3|7145.3|7153.7|7141.7|0
1723733810000|2024-08-15 14:56:50|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|0
1723733820000|2024-08-15 14:57:00|7152.8|7140.8|7147.7|7135.7|7152.8|7140.8|7147.7|7135.7|3
1723733830000|2024-08-15 14:57:10||7139.7||7139.7||7139.7||7139.7|0
1723733850000|2024-08-15 14:57:30|7148.2|7140.2|7150.7|7138.7|7150.7|7140.7|7148.2|7138.7|1
1723733860000|2024-08-15 14:57:40|7150.2|7138.2|7150.2|7138.2|7150.2|7138.2|7150.2|7138.2|0
1723733870000|2024-08-15 14:57:50|7148.7|7140.7|7150.8|7138.8|7150.8|7140.7|7148.7|7138.8|0
1723733880000|2024-08-15 14:58:00|7155.7|7143.7|7155.7|7143.7|7155.7|7146.8|7154.8|7143.7|8
1723733890000|2024-08-15 14:58:10|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|0
1723733900000|2024-08-15 14:58:20|7151.7|7139.7|7138.6|7126.6|7152.2|7142.1|7138.1|7126.1|6
1723733910000|2024-08-15 14:58:30|7138.1|7126.1|7137.6|7125.6|7138.1|7126.1|7137.1|7125.1|0
1723733920000|2024-08-15 14:58:40|7138.1|7126.1|7139.4|7131.4|7144.6|7132.6|7138.1|7126.1|9
1723733930000|2024-08-15 14:58:50|7137.5|7129.5|7129.9|7117.9|7138|7130|7129.3|7117.3|11
1723733940000|2024-08-15 14:59:00|7129.4|7117.4|7120.1|7108.1|7132.6|7120.6|7114.6|7102.6|16
1723733950000|2024-08-15 14:59:10|7120|7108|7112.1|7100.1|7120|7108|7102.5|7090.5|3
1723733960000|2024-08-15 14:59:20|7110.1|7098.1|7102.5|7090.5|7110.1|7098.1|7101.5|7089.5|5
1723733970000|2024-08-15 14:59:30|7102.6|7090.6|7090.5|7078.5|7104.1|7092.1|7090.5|7078.5|1
1723733980000|2024-08-15 14:59:40|7090.2|7078.2|7095.5|7083.5|7099|7087|7090.2|7078.2|0
1723733990000|2024-08-15 14:59:50|7094.1|7082.1|7076.4|7064.4|7094.1|7082.1|7076.4|7064.4|17
1723734000000|2024-08-15 15:00:00|7069.9|7057.9|7049.1|7037.1|7069.9|7057.9|7045|7033|11
1723734010000|2024-08-15 15:00:10|7051.6|7039.6|7063.1|7051.1|7064.1|7052.1|7051.6|7039.6|0
1723734020000|2024-08-15 15:00:20|7063.6|7051.6|7063.1|7051.1|7064.6|7052.6|7062.7|7050.7|0
1723734030000|2024-08-15 15:00:30|7067.1|7055.1|7068.6|7056.6|7068.6|7056.6|7066.6|7054.6|5
1723734040000|2024-08-15 15:00:40|7070.1|7058.1|7077.5|7065.5|7077.5|7065.5|7068.6|7056.6|1
1723734050000|2024-08-15 15:00:50|7079.4|7067.4|7067.4|7055.4|7079.4|7067.4|7065|7053|1
1723734060000|2024-08-15 15:01:00|7065|7053|7065|7053|7065.5|7053.5|7064|7052|1
1723734070000|2024-08-15 15:01:10|7065.1|7053.1|7064|7052|7068.5|7056.5|7064|7052|2
1723734080000|2024-08-15 15:01:20|7063|7051|7061.6|7049.6|7068|7056|7061.6|7049.6|2
1723734090000|2024-08-15 15:01:30|7061.5|7049.5|7060.1|7048.1|7064|7052|7060|7048|1
1723734100000|2024-08-15 15:01:40|7060|7048|7060|7048|7060|7048|7060|7048|0
1723734110000|2024-08-15 15:01:50|7059.9|7047.9|7063.9|7051.9|7063.9|7051.9|7059.9|7047.9|9
1723734120000|2024-08-15 15:02:00|7064|7052|7065.8|7053.8|7069.9|7057.9|7064|7052|0
1723734130000|2024-08-15 15:02:10|7065.3|7053.3|7063.9|7051.9|7065.4|7053.4|7062.4|7050.4|1
1723734140000|2024-08-15 15:02:20|7064.9|7052.9|7065.1|7053.1|7065.9|7053.9|7063.4|7051.4|4
1723734150000|2024-08-15 15:02:30|7072.4|7060.4|7078.9|7066.9|7078.9|7066.9|7071.9|7059.9|0
1723734160000|2024-08-15 15:02:40|7078.8|7066.8|7058.9|7046.9|7080.9|7068.9|7058.9|7046.9|10
1723734170000|2024-08-15 15:02:50|7056.9|7048.9|7055.3|7043.3|7058.8|7048.9|7055.3|7043.3|1
1723734180000|2024-08-15 15:03:00|7054.3|7042.3|7054.8|7042.8|7055.8|7043.8|7054.3|7042.3|0
1723734190000|2024-08-15 15:03:10|7054.3|7042.3|7056.2|7044.2|7060.2|7048.2|7053.7|7041.7|3
1723734200000|2024-08-15 15:03:20|7047.2|7035.2|7052.7|7040.7|7052.7|7040.7|7046.2|7034.2|2
1723734210000|2024-08-15 15:03:30|7054.7|7042.7|7054.2|7042.2|7056.2|7044.2|7054.2|7042.2|0
1723734220000|2024-08-15 15:03:40|7055.2|7043.2|7058.7|7046.7|7058.7|7046.7|7052.7|7040.7|0
1723734230000|2024-08-15 15:03:50|7059.2|7047.2|7073.7|7061.7|7073.7|7061.7|7055.6|7043.6|7
1723734240000|2024-08-15 15:04:00|7073.6|7061.6|7068.2|7056.2|7073.6|7061.6|7068.2|7056.2|0
1723734250000|2024-08-15 15:04:10|7067.8|7055.8|7066.7|7054.7|7067.8|7055.8|7066.2|7054.2|1
1723734260000|2024-08-15 15:04:20|7066.8|7054.8|7053.3|7041.3|7067.8|7055.8|7053.3|7041.3|4
1723734270000|2024-08-15 15:04:30|7052.8|7040.8|7062.8|7050.8|7062.8|7050.8|7052.8|7040.8|0
1723734280000|2024-08-15 15:04:40|7065.3|7053.3|7055.2|7043.2|7065.3|7053.3|7054.2|7042.2|2
1723734300000|2024-08-15 15:05:00|7055.1|7043.1|7056.6|7044.6|7056.6|7044.6|7053.7|7041.7|2
1723734330000|2024-08-15 15:05:30|7056.1|7044.1|7049.9|7037.9|7058.6|7046.6|7049.1|7037.1|9
1723734340000|2024-08-15 15:05:40|7049.8|7037.8|7041.4|7029.4|7049.8|7037.8|7041.4|7029.4|6
1723734350000|2024-08-15 15:05:50|7041.3|7029.3|7039.9|7027.9|7041.3|7029.3|7039.8|7027.8|2
1723734360000|2024-08-15 15:06:00|7038.8|7026.8|7035.4|7023.4|7038.8|7026.8|7035.4|7023.4|0
1723734370000|2024-08-15 15:06:10|7036.5|7024.5|7050.8|7038.8|7052.7|7040.7|7036.5|7024.5|2
1723734380000|2024-08-15 15:06:20|7052.2|7040.2|7057.8|7045.8|7058.4|7046.4|7052.2|7040.2|1
1723734390000|2024-08-15 15:06:30|7055.8|7043.8|7055.8|7043.8|7055.8|7043.8|7055.8|7043.8|0
1723734400000|2024-08-15 15:06:40|7055.9|7043.9|7055.9|7043.9|7055.9|7043.9|7055.8|7043.8|0
1723734410000|2024-08-15 15:06:50|7056.7|7044.7|7056.8|7044.8|7057.3|7045.3|7056.7|7044.7|1
1723734430000|2024-08-15 15:07:10|7056.7|7044.7|7057.2|7045.2|7057.3|7045.3|7056.7|7044.7|0
1723734450000|2024-08-15 15:07:30|7062.7|7050.7|7053.7|7041.7|7062.7|7050.7|7053.7|7041.7|1
1723734460000|2024-08-15 15:07:40|7054.6|7042.6|7047.6|7035.6|7054.6|7042.6|7047.6|7035.6|6
1723734470000|2024-08-15 15:07:50|7047.7|7035.7|7051.7|7039.7|7051.7|7039.7|7047.7|7035.7|5
1723734480000|2024-08-15 15:08:00|7052.7|7040.7|7045|7033|7052.7|7040.7|7044.3|7033|3
1723734490000|2024-08-15 15:08:10|7045.2|7033.2|7067.5|7055.5|7067.5|7055.5|7045.2|7033.2|2
1723734500000|2024-08-15 15:08:20|7066.6|7054.6|7069.5|7057.5|7070|7058|7066.6|7054.6|0
1723734510000|2024-08-15 15:08:30|7070|7058|7068.2|7056.2|7071.1|7059.1|7064.2|7052.2|0
1723734520000|2024-08-15 15:08:40|7069.1|7057.1|7069.1|7057.1|7070.1|7058.1|7069.1|7057.1|2
1723734530000|2024-08-15 15:08:50|7069|7057|7069.2|7057.2|7069.2|7057.2|7067|7055|1
1723734550000|2024-08-15 15:09:10|7062.1|7056.1|7058.2|7046.2|7065|7056.1|7058.2|7046.2|3
1723734560000|2024-08-15 15:09:20|7057.7|7045.7|7040.2|7028.2|7057.7|7046.7|7040.2|7028.2|11
1723734570000|2024-08-15 15:09:30|7042.2|7030.2|7033.2|7021.2|7042.7|7030.7|7031.7|7019.7|3
1723734580000|2024-08-15 15:09:40|7028.2|7016.2|7028.2|7016.2|7030.2|7018.2|7028.2|7016.2|0
1723734590000|2024-08-15 15:09:50|7023.5|7011.5|7014|7002|7023.5|7011.5|7014|7002|18
1723734600000|2024-08-15 15:10:00|7013.5|7001.5|7001.6|6989.6|7013.5|7001.5|6995.6|6983.6|25
1723734610000|2024-08-15 15:10:10|6998.7|6986.7|7031.3|7019.3|7031.3|7019.3|6998.2|6986.2|21
1723734620000|2024-08-15 15:10:20|7031.4|7019.4|7031.3|7019.3|7031.4|7019.4|7031.3|7019.3|0
1723734630000|2024-08-15 15:10:30|7029.8|7017.8|7029.8|7017.8|7030.3|7018.3|7029.8|7017.8|0
1723734640000|2024-08-15 15:10:40|7029.3|7017.3|7029.8|7017.8|7030.8|7018.8|7029.3|7017.3|0
1723734650000|2024-08-15 15:10:50|7029.9|7017.9|7024.3|7012.3|7029.9|7017.9|7022.8|7010.8|6
1723734660000|2024-08-15 15:11:00|7023.3|7011.3|7023.3|7011.3|7023.3|7011.3|7023.3|7011.3|0
1723734670000|2024-08-15 15:11:10|7023.4|7011.4|7022.4|7010.4|7024.9|7012.9|7022.4|7010.4|12
1723734680000|2024-08-15 15:11:20|7020.9|7008.9|7021.9|7009.9|7021.9|7009.9|7020.9|7008.9|0
1723734690000|2024-08-15 15:11:30|7022|7010|7035.4|7023.4|7035.4|7023.4|7022|7010|0
1723734700000|2024-08-15 15:11:40|7034.4|7022.4|7030.9|7018.9|7034.4|7022.4|7030.9|7018.9|0
1723734710000|2024-08-15 15:11:50|7031.4|7019.4|7027.4|7015.4|7031.4|7019.4|7027.4|7015.4|0
1723734720000|2024-08-15 15:12:00|7027.3|7015.3|7032.9|7020.9|7032.9|7020.9|7027.3|7015.3|1
1723734730000|2024-08-15 15:12:10|7032.8|7020.8|7020.3|7008.3|7032.9|7020.9|7019.4|7007.4|1
1723734740000|2024-08-15 15:12:20|7020.8|7008.8|7022.3|7010.3|7028.3|7016.3|7020.8|7008.8|0
1723734750000|2024-08-15 15:12:30|7021.8|7009.8|7018.3|7006.3|7022.3|7010.3|7018.3|7006.3|0
1723734760000|2024-08-15 15:12:40|7017.8|7005.8|7026.2|7014.2|7026.2|7014.2|7017.7|7005.7|2
1723734770000|2024-08-15 15:12:50|7026.3|7014.3|7024.2|7012.2|7027.7|7015.7|7024.2|7012.2|0
1723734780000|2024-08-15 15:13:00|7023.2|7011.2|7023.2|7011.2|7023.2|7011.2|7023.2|7011.2|1
1723734790000|2024-08-15 15:13:10|7022.7|7010.7|7023.2|7011.2|7023.2|7011.2|7022.7|7010.7|0
1723734810000|2024-08-15 15:13:30|7024.7|7012.7|7024.7|7012.7|7024.7|7012.7|7024.7|7012.7|1
1723734820000|2024-08-15 15:13:40|7025.2|7013.2|7027.6|7015.6|7027.6|7015.6|7025.2|7013.2|1
1723734830000|2024-08-15 15:13:50|7025.6|7017.6|7023.7|7011.7|7025.6|7017.6|7023.7|7011.7|0
1723734840000|2024-08-15 15:14:00|7021.7|7013.7|7017.1|7005.1|7023.6|7016.1|7016.1|7004.1|4
1723734850000|2024-08-15 15:14:10|7016.6|7004.6|7016.6|7004.6|7016.6|7004.6|7016.6|7004.6|0
1723734860000|2024-08-15 15:14:20|7018.7|7006.7|7020.1|7008.1|7020.1|7008.1|7018.7|7006.7|2
1723734870000|2024-08-15 15:14:30|7017.7|7005.7|7013.6|7001.6|7019.6|7007.6|7013.2|7001.2|1
1723734880000|2024-08-15 15:14:40|7012.6|7000.6|7017.1|7005.1|7017.1|7005.1|7012.6|7000.6|1
1723734890000|2024-08-15 15:14:50|7016.1|7004.1|7013.5|7001.5|7019.1|7007.1|7013.5|7001.5|0
1723734900000|2024-08-15 15:15:00|7013.1|7001.1|7005.5|6993.5|7015|7003|7005.5|6993.5|0
1723734910000|2024-08-15 15:15:10|7006|6994|7023.5|7015.5|7026.5|7015.5|7006|6994|4
1723734920000|2024-08-15 15:15:20|7028.4|7020.4|7024.1|7012.1|7029.5|7020.4|7024.1|7012.1|1
1723734930000|2024-08-15 15:15:30|7026.1|7014.1|7022.9|7010.9|7034.5|7026.5|7019|7008.4|1
1723734940000|2024-08-15 15:15:40|7022.4|7010.4|7019.1|7007.1|7022.4|7010.4|7015.8|7003.8|44
1723734950000|2024-08-15 15:15:50|7017.1|7009.1|7016.3|7004.3|7019.6|7009.6|7012.7|7000.7|9
1723734960000|2024-08-15 15:16:00|7015.8|7003.8|7017.8|7005.8|7017.8|7005.8|7014.8|7002.8|6
1723734970000|2024-08-15 15:16:10|7016.3|7004.3|7022.4|7010.4|7022.4|7010.4|7016.3|7004.3|1
1723734980000|2024-08-15 15:16:20|7021.4|7009.4|7022.4|7010.4|7022.4|7010.4|7018.9|7006.9|1
1723734990000|2024-08-15 15:16:30|7022.3|7010.3|7022.9|7010.9|7022.9|7010.9|7022.3|7010.3|1
1723735000000|2024-08-15 15:16:40|7019.4|7007.4|7021.9|7009.9|7021.9|7009.9|7019.4|7007.4|10
1723735010000|2024-08-15 15:16:50|7022.9|7010.9|7022.7|7010.7|7022.9|7010.9|7021.4|7009.4|5
1723735020000|2024-08-15 15:17:00|7021.1|7009.1|7015.2|7003.2|7021.1|7009.1|7009.2|6997.2|3
1723735030000|2024-08-15 15:17:10|7015.1|7003.1|7009.8|6997.8|7015.1|7003.1|7009.7|6997.7|1
1723735040000|2024-08-15 15:17:20|7009.7|6997.7|7000.5|6988.5|7009.7|6997.7|7000.5|6988.5|12
1723735050000|2024-08-15 15:17:30|6999.5|6987.5|6999.8|6987.8|7000.5|6988.5|6999.5|6987.5|3
1723735060000|2024-08-15 15:17:40|6999.4|6987.4|6983.8|6971.8|6999.4|6987.4|6975.7|6967.7|4
1723735070000|2024-08-15 15:17:50|6986.3|6974.3|6985.1|6973.1|6986.3|6974.3|6983.7|6971.7|4
1723735080000|2024-08-15 15:18:00|6984.1|6972.1|6993.6|6981.6|6993.6|6981.6|6983.1|6971.1|0
1723735090000|2024-08-15 15:18:10|6994.6|6982.6|6999.2|6987.2|6999.7|6987.7|6994.6|6982.6|6
1723735100000|2024-08-15 15:18:20|6996.7|6984.7|6989.6|6977.6|6996.7|6984.7|6989.6|6977.6|0
1723735110000|2024-08-15 15:18:30|6989.7|6977.7|6990.2|6978.2|6992.1|6980.1|6989.1|6977.1|0
1723735120000|2024-08-15 15:18:40|6990.1|6978.1|7011.6|6999.6|7011.6|6999.6|6988.6|6976.6|1
1723735130000|2024-08-15 15:18:50|7011.7|6999.7|7022.5|7010.5|7023.1|7011.1|7010.2|6998.2|8
1723735140000|2024-08-15 15:19:00|7019.5|7007.5|7014.4|7002.4|7021|7009|7013.4|7001.4|1
1723735150000|2024-08-15 15:19:10|7015|7003|7016.9|7004.9|7017.4|7006.4|7013|7001|3
1723735160000|2024-08-15 15:19:20|7015|7003|7008.6|6996.6|7015|7003|7008.4|6996.4|2
1723735170000|2024-08-15 15:19:30|7011|6999|7003.5|6995.5|7011.5|6999.5|7003.5|6995.5|0
1723735180000|2024-08-15 15:19:40|7005.4|6993.4|6993.5|6981.5|7005.4|6993.4|6992|6980|10
1723735190000|2024-08-15 15:19:50|6993.4|6981.4|6998|6986|6999.9|6987.9|6990.4|6978.4|0
1723735200000|2024-08-15 15:20:00|6999.9|6987.9|6993.8|6981.8|6999.9|6987.9|6988.4|6976.4|3
1723735210000|2024-08-15 15:20:10|6992.8|6980.8|6998.9|6986.9|7001.8|6989.8|6992.8|6980.8|1
1723735220000|2024-08-15 15:20:20|6998.4|6986.4|6995|6983|7000.6|6988.6|6992.6|6980.6|7
1723735230000|2024-08-15 15:20:30|6995.1|6983.1|7001.5|6989.5|7001.5|6989.5|6995.1|6983.1|0
1723735240000|2024-08-15 15:20:40|7002|6990|7002|6990|7002|6990|7001.9|6989.9|2
1723735250000|2024-08-15 15:20:50|7003.5|6991.5|6999.5|6987.5|7003.5|6991.5|6999.5|6987.5|0
1723735260000|2024-08-15 15:21:00|7000.5|6988.5|7000.5|6988.5|7000.5|6988.5|7000.5|6988.5|0
1723735270000|2024-08-15 15:21:10|7005.9|6993.9|7012.9|7000.9|7012.9|7000.9|7005.9|6993.9|1
1723735280000|2024-08-15 15:21:20|7016.9|7004.9|7006.9|6994.9|7017.9|7005.9|7006.9|6994.9|0
1723735290000|2024-08-15 15:21:30|7007.4|6995.4|7010.9|6998.9|7015.9|7003.9|7007.4|6995.4|3
1723735300000|2024-08-15 15:21:40|7011|6999|7011|6999|7011|6999|7011|6999|3
1723735310000|2024-08-15 15:21:50|7012|7000|7018.5|7006.5|7021|7009|7012|7000|0
1723735320000|2024-08-15 15:22:00|7017.1|7005.1|7012|7000|7018.5|7006.5|7012|7000|0
1723735330000|2024-08-15 15:22:10|7010.5|6998.5|7012|7000|7012.5|7000.5|7010.5|6998.5|0
1723735340000|2024-08-15 15:22:20|7014|7002|7017.1|7005.1|7017.1|7005.1|7014|7002|1
1723735350000|2024-08-15 15:22:30|7020.5|7008.5|7021.5|7009.5|7021.5|7009.5|7020.5|7008.5|1
1723735360000|2024-08-15 15:22:40|7020|7008|7011.9|6999.9|7020|7008|7003.6|6991.6|8
1723735370000|2024-08-15 15:22:50|7011.8|6999.8|7009.3|6997.3|7011.8|6999.8|7007.3|6995.3|0
1723735380000|2024-08-15 15:23:00|7009.8|6997.8|7011.8|6999.8|7011.8|6999.8|7009.8|6997.8|4
1723735390000|2024-08-15 15:23:10|7012.3|7000.3|7015.3|7003.3|7015.3|7003.3|7012.3|7000.3|0
1723735400000|2024-08-15 15:23:20|7013.3|7005.3|7020.5|7008.5|7020.5|7008.5|7013.3|7005.3|3
1723735410000|2024-08-15 15:23:30|7020.4|7008.4|7019.9|7007.9|7021.4|7009.4|7019.4|7007.4|1
1723735420000|2024-08-15 15:23:40|7021.4|7009.4|7021.4|7009.4|7021.4|7009.4|7021.4|7009.4|0
1723735430000|2024-08-15 15:23:50|7020.9|7008.9|7022.4|7010.4|7022.4|7010.4|7020.9|7008.9|1
1723735440000|2024-08-15 15:24:00|7021.4|7009.4|7021.5|7009.5|7021.5|7009.5|7021.4|7009.4|1
1723735450000|2024-08-15 15:24:10|7021.4|7009.4|7018.4|7006.4|7021.9|7009.9|7018.4|7006.4|0
1723735460000|2024-08-15 15:24:20|7018.3|7006.3|7017.8|7005.8|7018.3|7006.3|7017.8|7005.8|2
1723735470000|2024-08-15 15:24:30|7017.9|7005.9|7008.9|6996.9|7017.9|7005.9|7006.4|6994.4|4
1723735480000|2024-08-15 15:24:40|7009.9|6997.9|7019.5|7007.5|7022.4|7010.4|7009.9|6997.9|17
1723735490000|2024-08-15 15:24:50|7019.4|7007.4|7016.4|7004.4|7019.4|7007.4|7016.4|7004.4|0
1723735500000|2024-08-15 15:25:00|7014.9|7002.9|7018|7006|7019.4|7007.4|7014.9|7002.9|10
1723735510000|2024-08-15 15:25:10|7018.1|7006.1|7018.1|7010.1|7020.6|7010.1|7018.1|7006.1|1
1723735520000|2024-08-15 15:25:20|7020.1|7008.1|7012.9|7000.9|7020.1|7010.1|7012.9|7000.9|9
1723735530000|2024-08-15 15:25:30|7011.9|6999.9|7007.6|6995.6|7011.9|6999.9|7006.5|6994.5|3
1723735540000|2024-08-15 15:25:40|7017.4|7005.4|7021|7009|7021|7009|7017.4|7005.4|2
1723735550000|2024-08-15 15:25:50|7019|7007|7021|7009|7021.4|7009.4|7019|7007|4
1723735560000|2024-08-15 15:26:00|7034.9|7022.9|7037.9|7025.9|7037.9|7025.9|7034.9|7022.9|2
1723735570000|2024-08-15 15:26:10|7037.8|7025.8|7035.4|7023.4|7037.8|7025.8|7033|7021|0
1723735580000|2024-08-15 15:26:20|7035.9|7023.9|7032|7020|7036.9|7024.9|7032|7020|1
1723735590000|2024-08-15 15:26:30|7031.5|7019.5|7038|7026|7038|7026|7031|7019|0
1723735600000|2024-08-15 15:26:40|7036.5|7024.5|7038.5|7026.5|7038.5|7026.5|7036|7024|2
1723735610000|2024-08-15 15:26:50|7038.4|7026.4|7037.9|7025.9|7038.4|7026.4|7036.9|7024.9|5
1723735620000|2024-08-15 15:27:00|7037.8|7025.8|7034.8|7022.8|7037.8|7025.8|7034.8|7022.8|4
1723735630000|2024-08-15 15:27:10|7034.3|7022.3|7036.9|7024.9|7037.4|7025.4|7034.3|7022.3|2
1723735640000|2024-08-15 15:27:20|7038.3|7026.3|7036.9|7024.9|7038.3|7026.3|7036.9|7024.9|0
1723735650000|2024-08-15 15:27:30|7036.8|7024.8|7037.3|7025.3|7037.3|7025.3|7036.8|7024.8|0
1723735660000|2024-08-15 15:27:40|7036.3|7024.3|7036.4|7024.4|7036.4|7024.4|7036.3|7024.3|1
1723735680000|2024-08-15 15:28:00|7036.3|7024.3|7038.3|7026.3|7038.4|7026.4|7036.3|7024.3|0
1723735690000|2024-08-15 15:28:10|7038.4|7026.4|7040.3|7028.3|7040.3|7028.3|7038.4|7026.4|1
1723735710000|2024-08-15 15:28:30|7036.4|7024.4|7028.1|7016.1|7043|7032.5|7023.1|7011.1|27
1723735720000|2024-08-15 15:28:40|7027.1|7015.1|7014.1|7002.1|7027.1|7015.1|7008|6996|6
1723735730000|2024-08-15 15:28:50|7014.6|7002.6|7014.6|7002.6|7014.6|7002.6|7014.6|7002.6|1
1723735740000|2024-08-15 15:29:00|7014.5|7002.5|7008.5|6996.5|7014.5|7002.5|7005.5|6993.5|1
1723735750000|2024-08-15 15:29:10|7009.9|6997.9|7002.5|6990.5|7011|6999|7002.5|6990.5|2
1723735760000|2024-08-15 15:29:20|7003|6991|6999.5|6987.5|7005|6993|6999.5|6987.5|0
1723735770000|2024-08-15 15:29:30|7000|6988|7001|6989|7001|6989|6998.4|6986.4|1
1723735780000|2024-08-15 15:29:40|7000.5|6988.5|6995|6983|7000.5|6988.5|6995|6983|0
1723735790000|2024-08-15 15:29:50|6989|6977|6978.4|6966.4|6989|6977|6977.5|6965.5|3
1723735800000|2024-08-15 15:30:00|6979.4|6967.4|6966|6954|6979.4|6967.4|6966|6954|1
1723735810000|2024-08-15 15:30:10|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|6968.9|6956.9|0
1723735820000|2024-08-15 15:30:20|6971.9|6959.9|6974|6962|6975|6963|6971.5|6959.5|1
1723735830000|2024-08-15 15:30:30|6975|6963|6974.5|6962.5|6975|6963|6974.5|6962.5|0
1723735840000|2024-08-15 15:30:40|6977|6965|6976.4|6964.4|6977.9|6965.9|6976.4|6964.4|3
1723735850000|2024-08-15 15:30:50|6977.4|6965.4|6975.9|6963.9|6977.4|6965.4|6975.9|6963.9|2
1723735860000|2024-08-15 15:31:00|6975.4|6963.4|6968.8|6956.8|6979.4|6967.4|6968.8|6956.8|1
1723735870000|2024-08-15 15:31:10|6968.3|6956.3|6967.3|6955.3|6971.7|6959.7|6965.8|6953.8|0
1723735880000|2024-08-15 15:31:20|6966.3|6954.3|6966.8|6954.8|6966.8|6954.8|6965.3|6953.3|1
1723735890000|2024-08-15 15:31:30|6965.8|6953.8|6967.9|6959.9|6969.8|6959.9|6964.3|6952.3|5
1723735900000|2024-08-15 15:31:40|6970.8|6962.8|6967.8|6955.8|6972.7|6962.8|6967.8|6955.8|3
1723735910000|2024-08-15 15:31:50|6966.3|6954.3|6971.8|6959.8|6971.8|6959.8|6966.3|6954.3|0
1723735920000|2024-08-15 15:32:00|||||||||1
1723735930000|2024-08-15 15:32:10|6971.7|6959.7|6971.7|6959.7|6971.7|6959.7|6971.7|6959.7|2
1723735940000|2024-08-15 15:32:20|6971.6|6959.6|6975.3|6963.3|6975.3|6963.3|6963.3|6954.2|3
1723735950000|2024-08-15 15:32:30|6975.8|6963.8|6974.8|6962.8|6975.8|6963.8|6974.8|6962.8|1
1723735960000|2024-08-15 15:32:40|6974.7|6962.7|6975|6963|6975.5|6963.5|6974.5|6962.5|3
1723735970000|2024-08-15 15:32:50|6976|6964|6977.6|6965.6|6977.6|6965.6|6976|6964|0
1723735980000|2024-08-15 15:33:00|6977.7|6965.7|6994.6|6982.6|6997.1|6985.1|6977.7|6965.7|2
1723735990000|2024-08-15 15:33:10|6994.5|6982.5|6994|6982|6994.5|6982.5|6992.1|6980.1|0
1723736000000|2024-08-15 15:33:20|6993.5|6981.5|6993.5|6981.5|6993.5|6981.5|6993.5|6981.5|1
1723736010000|2024-08-15 15:33:30|6996.5|6984.5|6996.6|6984.6|6996.6|6984.6|6996.5|6984.5|1
1723736020000|2024-08-15 15:33:40|6996.7|6984.7|7011.1|6999.1|7013.6|7001.6|6996.7|6984.7|1
1723736030000|2024-08-15 15:33:50|7014.6|7002.6|7011.6|6999.6|7014.6|7002.6|7011.6|6999.6|0
1723736040000|2024-08-15 15:34:00|7013|7001|7017.1|7005.1|7017.1|7005.1|7013|7001|0
1723736050000|2024-08-15 15:34:10|7027.1|7015.1|7022.6|7010.6|7029.6|7017.6|7021.6|7009.6|1
1723736060000|2024-08-15 15:34:20|7022.5|7010.5|7018.5|7006.5|7022.5|7010.5|7018.5|7006.5|0
1723736070000|2024-08-15 15:34:30|7017.9|7005.9|7017.9|7005.9|7023.4|7011.4|7017.9|7005.9|11
1723736080000|2024-08-15 15:34:40|7011.4|6999.4|7007.4|6995.4|7011.4|6999.4|7007.4|6995.4|1
1723736090000|2024-08-15 15:34:50|7006|6994|7005.5|6993.5|7006.5|6994.5|7005.5|6993.5|0
1723736100000|2024-08-15 15:35:00|7005.4|6993.4|7003.4|6991.4|7005.4|6993.4|7003.4|6991.4|0
1723736110000|2024-08-15 15:35:10|7002|6990|7004.4|6992.4|7004.4|6992.4|7002|6990|0
1723736120000|2024-08-15 15:35:20|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|1
1723736140000|2024-08-15 15:35:40|7003.8|6991.8|7002.9|6990.9|7003.8|6991.8|7002.9|6990.9|9
1723736150000|2024-08-15 15:35:50|7004.4|6992.4|7007.3|6995.3|7008.8|7000.8|7004.4|6992.4|3
1723736160000|2024-08-15 15:36:00|7007.2|6995.2|7005.3|6993.3|7007.3|6995.3|7005.3|6993.3|4
1723736170000|2024-08-15 15:36:10|7005.8|6993.8|7002.7|6990.7|7005.8|6993.8|7002.7|6990.7|5
1723736180000|2024-08-15 15:36:20|7003.2|6991.2|7004.7|6992.7|7005.2|6993.2|7003.2|6991.2|5
1723736190000|2024-08-15 15:36:30|7005.2|6993.2|7005.2|6993.2|7005.2|6993.2|7005.2|6993.2|0
1723736200000|2024-08-15 15:36:40|7005.7|6993.7|7005.7|6993.7|7005.7|6993.7|7005.7|6993.7|1
1723736210000|2024-08-15 15:36:50|7005.2|6993.2|7007.3|6995.3|7007.3|6995.3|7004.8|6992.8|10
1723736220000|2024-08-15 15:37:00|7011.8|6999.8|7026.8|7014.8|7029.8|7017.8|7011.8|6999.8|5
1723736230000|2024-08-15 15:37:10|7025.8|7013.8|7026.8|7014.8|7026.8|7014.8|7024.3|7012.3|3
1723736240000|2024-08-15 15:37:20|7026.3|7014.3|7015.8|7003.8|7026.3|7014.3|7015.8|7003.8|4
1723736250000|2024-08-15 15:37:30|7014.8|7002.8|7015.6|7003.6|7017.2|7005.2|7014.7|7002.7|0
1723736260000|2024-08-15 15:37:40|7010.8|7002.8|7016.8|7004.8|7016.8|7004.8|7010.8|7000.8|0
1723736270000|2024-08-15 15:37:50|7016.7|7004.7|7006.7|6994.7|7018.2|7006.2|7005.7|6993.7|1
1723736280000|2024-08-15 15:38:00|7007.7|6995.7|7007.2|6995.2|7008.2|6996.2|7007.2|6995.2|0
1723736290000|2024-08-15 15:38:10|7007.3|6995.3|7008.2|6996.2|7009.7|6997.7|7007.3|6995.3|2
1723736300000|2024-08-15 15:38:20|7008.1|6996.1|7009.3|6997.3|7009.3|6997.3|7007.6|6995.6|13
1723736310000|2024-08-15 15:38:30|7006.8|6994.8|7006.8|6994.8|7006.8|6994.8|7006.8|6994.8|5
1723736320000|2024-08-15 15:38:40|7006.3|6994.3|7008.8|6996.8|7008.8|6996.8|7006.3|6994.3|4
1723736330000|2024-08-15 15:38:50|7011.3|6999.3|6998.7|6986.7|7019.7|7007.7|6998.7|6986.7|8
1723736340000|2024-08-15 15:39:00|6998.8|6986.8|6997.2|6985.2|6999.7|6987.7|6997.2|6985.2|2
1723736350000|2024-08-15 15:39:10|6994.8|6982.8|7000.3|6988.3|7001.7|6989.7|6994.8|6982.8|4
1723736360000|2024-08-15 15:39:20|7001.8|6989.8|7002.2|6990.2|7002.8|6990.8|7000.2|6988.2|3
1723736370000|2024-08-15 15:39:30|7002.7|6990.7|7012.7|7000.7|7012.7|7000.7|7002.7|6990.7|1
1723736380000|2024-08-15 15:39:40|7012.2|7000.2|7023.3|7011.3|7023.7|7011.7|7011.2|6999.2|8
1723736390000|2024-08-15 15:39:50|7023.2|7011.2|7022.7|7010.7|7023.2|7011.2|7022.7|7010.7|2
1723736400000|2024-08-15 15:40:00|7022.2|7010.2|7019.2|7007.2|7022.2|7010.2|7012.7|7000.7|7
1723736410000|2024-08-15 15:40:10|7017.2|7005.2|7016.2|7004.2|7018.2|7006.2|7016.2|7004.2|0
1723736420000|2024-08-15 15:40:20|7016.1|7004.1|7014.1|7002.1|7016.1|7004.1|7007.6|6997.1|9
1723736430000|2024-08-15 15:40:30|7014|7002|7013|7001|7014|7002|7012|7000|5
1723736440000|2024-08-15 15:40:40|7013.5|7001.5|7003|6991|7013.5|7001.5|7001.5|6989.5|8
1723736450000|2024-08-15 15:40:50|7002.9|6990.9|6998.5|6986.5|7004|6992|6997.5|6985.5|5
1723736460000|2024-08-15 15:41:00|6999.5|6987.5|6997.5|6985.5|6999.5|6987.5|6995.1|6983.1|5
1723736470000|2024-08-15 15:41:10|6988|6976|6989|6977|6990|6978|6987.5|6975.5|3
1723736480000|2024-08-15 15:41:20|6988|6976|6986.2|6974.2|6989|6977|6985.7|6973.7|8
1723736490000|2024-08-15 15:41:30|6985.7|6973.7|6985.7|6973.7|6985.7|6973.7|6985.7|6973.7|0
1723736500000|2024-08-15 15:41:40|6982.7|6970.7|6997.2|6985.2|6997.2|6985.2|6982.7|6970.7|1
1723736510000|2024-08-15 15:41:50|6998.6|6986.6|6999.1|6987.1|6999.1|6987.1|6996.6|6984.6|1
1723736520000|2024-08-15 15:42:00|7001.6|6989.6|7002.1|6990.1|7003.1|6991.1|7001.6|6989.6|3
1723736530000|2024-08-15 15:42:10|6995.6|6983.6|6991.2|6979.2|7000.9|6988.9|6988.6|6976.6|7
1723736540000|2024-08-15 15:42:20|6994.2|6982.2|6999.6|6987.6|6999.6|6987.6|6994.2|6982.2|0
1723736550000|2024-08-15 15:42:30|6999.1|6987.1|6999.6|6987.6|6999.6|6987.6|6999.1|6987.1|0
1723736560000|2024-08-15 15:42:40|7001.1|6989.1|7001.1|6989.1|7001.1|6989.1|7001.1|6989.1|1
1723736570000|2024-08-15 15:42:50|6999.6|6987.6|6998.6|6986.6|6999.6|6987.6|6998.6|6986.6|2
1723736580000|2024-08-15 15:43:00|6999.1|6987.1|7003.1|6991.1|7005.1|6993.1|6999.1|6987.1|0
1723736590000|2024-08-15 15:43:10|7003|6991|7001.5|6989.5|7004.5|6992.5|6999|6987|3
1723736600000|2024-08-15 15:43:20|7002.1|6990.1|6994.5|6982.5|7003|6991|6990.5|6982.5|4
1723736610000|2024-08-15 15:43:30|6994.1|6982.1|6993|6981|6994.1|6982.1|6993|6981|4
1723736620000|2024-08-15 15:43:40|6991|6983|6990.1|6978.1|6991|6983|6983.1|6971.1|10
1723736630000|2024-08-15 15:43:50|6989.6|6977.6|6988.6|6976.6|6989.6|6977.6|6988.6|6976.6|3
1723736640000|2024-08-15 15:44:00|6991.6|6979.6|6992.1|6980.1|6992.6|6980.6|6991.5|6979.5|5
1723736670000|2024-08-15 15:44:30|6990.1|6982.1|6987.4|6975.4|6992.4|6983|6986.5|6974.5|9
1723736680000|2024-08-15 15:44:40|6986.9|6974.9|6983.4|6971.4|6986.9|6974.9|6981.9|6969.9|3
1723736690000|2024-08-15 15:44:50|6993.4|6981.4|7002.4|6990.4|7002.4|6990.4|6993.4|6981.4|6
1723736700000|2024-08-15 15:45:00|7000.4|6988.4|7042|7030|7043|7031|7000.4|6988.4|14
1723736710000|2024-08-15 15:45:10|7041.9|7029.9|7016.1|7004.1|7041.9|7029.9|7015.6|7003.6|10
1723736720000|2024-08-15 15:45:20|7020.1|7008.1|6994.8|6982.8|7020.1|7008.1|6994.7|6982.7|11
1723736730000|2024-08-15 15:45:30|6999.7|6987.7|6994.4|6982.4|7020.6|7008.6|6994.4|6982.4|11
1723736740000|2024-08-15 15:45:40|6993.8|6981.8|7002.5|6990.5|7002.5|6990.5|6991.8|6979.8|9
1723736750000|2024-08-15 15:45:50|7002.4|6990.4|6995.3|6983.3|7005.4|6993.4|6994.9|6982.9|8
1723736760000|2024-08-15 15:46:00|6995.2|6983.2|6991.1|6979.1|6995.2|6983.2|6987.6|6975.6|1
1723736770000|2024-08-15 15:46:10|6991.2|6979.2|6992.6|6980.6|6997.1|6985.1|6988.1|6976.1|13
1723736780000|2024-08-15 15:46:20|6992.5|6980.5|6988.8|6976.8|6994.4|6982.4|6988.8|6976.8|8
1723736790000|2024-08-15 15:46:30|6989.3|6977.3|6990.7|6978.7|6992.6|6980.6|6989.3|6977.3|2
1723736800000|2024-08-15 15:46:40|6990.2|6978.2|6991.2|6979.2|6991.2|6979.2|6984.7|6972.7|5
1723736810000|2024-08-15 15:46:50|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|1
1723736820000|2024-08-15 15:47:00|6989.2|6977.2|6994.5|6982.5|7001|6989|6989.2|6977.2|14
1723736830000|2024-08-15 15:47:10|6994|6982|6989|6977|6996.9|6984.9|6989|6977|1
1723736840000|2024-08-15 15:47:20|6990.5|6978.5|6986.5|6974.5|6992|6980|6986.5|6974.5|4
1723736850000|2024-08-15 15:47:30|6986|6974|6986|6974|6986|6974|6986|6974|0
1723736860000|2024-08-15 15:47:40|6986.1|6974.1|6991.5|6979.5|6993|6981|6986.1|6974.1|6
1723736870000|2024-08-15 15:47:50|6991.6|6979.6|6999.1|6987.1|6999.6|6987.6|6991.6|6979.6|1
1723736880000|2024-08-15 15:48:00|6999|6987|6974.1|6966.1|6999|6987|6971.6|6959.6|30
1723736890000|2024-08-15 15:48:10|6975.5|6968.1|6990.5|6978.5|6993.9|6981.9|6971.2|6959.2|14
1723736900000|2024-08-15 15:48:20|6990.9|6978.9|6980.6|6968.6|6991|6979|6980|6968|1
1723736910000|2024-08-15 15:48:30|6981.1|6969.1|7006.2|6994.2|7006.2|6994.2|6981.1|6969.1|3
1723736920000|2024-08-15 15:48:40|7002.2|6990.2|6995.2|6983.2|7002.2|6990.2|6995.2|6983.2|3
1723736930000|2024-08-15 15:48:50|6995.3|6983.3|7001.4|6989.4|7005.4|6993.4|6995.3|6983.3|5
1723736940000|2024-08-15 15:49:00|7001.9|6989.9|6995.2|6983.2|7001.9|6989.9|6994.1|6983.2|6
1723736950000|2024-08-15 15:49:10|6995.7|6983.7|6993.6|6981.6|6995.7|6983.7|6993.6|6981.6|7
1723736960000|2024-08-15 15:49:20|6993.1|6981.1|6985.2|6973.2|6993.1|6981.1|6985.2|6973.2|3
1723736970000|2024-08-15 15:49:30|6985.7|6973.7|6983.6|6975.6|6988.7|6977.2|6974.2|6962.2|12
1723736980000|2024-08-15 15:49:40|6981.7|6971.6|7003.3|6991.3|7006.8|6994.8|6977.1|6969.2|8
1723736990000|2024-08-15 15:49:50|7002.8|6990.8|6999.9|6987.9|7003.8|6991.8|6995.2|6983.2|4
1723737000000|2024-08-15 15:50:00|7000.8|6988.8|7001.3|6989.3|7002.3|6990.3|7000.7|6988.7|0
1723737010000|2024-08-15 15:50:10|7001.2|6989.2|6999.7|6987.7|7002.7|6990.7|6999.7|6987.7|0
1723737020000|2024-08-15 15:50:20|7000.2|6988.2|7000.2|6988.2|7000.2|6988.2|7000.2|6988.2|0
1723737030000|2024-08-15 15:50:30|7001.2|6989.2|7009.7|6997.7|7012.7|7000.7|7001.2|6989.2|2
1723737040000|2024-08-15 15:50:40|7010.2|6998.2|7004.7|6992.7|7010.2|6998.2|7004.7|6992.7|2
1723737050000|2024-08-15 15:50:50|7007.2|6995.2|7016.7|7004.7|7022.2|7010.2|7007.2|6995.2|1
1723737060000|2024-08-15 15:51:00|7016.8|7004.8|7018.2|7006.2|7018.8|7006.8|7016.8|7004.8|3
1723737070000|2024-08-15 15:51:10|7018.3|7006.3|7020.2|7008.2|7022.3|7010.3|7018.3|7006.3|1
1723737080000|2024-08-15 15:51:20|7015.2|7003.2|7024.2|7012.2|7024.7|7012.7|7014.3|7002.3|2
1723737090000|2024-08-15 15:51:30|7022.7|7010.7|7015.7|7003.7|7022.7|7010.7|7015.7|7003.7|0
1723737100000|2024-08-15 15:51:40|7014.7|7002.7|7012.2|7000.2|7015.7|7003.7|7012.2|7000.2|0
1723737110000|2024-08-15 15:51:50|7010.7|6998.7|7009.3|6997.3|7010.7|6998.7|7005.7|6993.7|0
1723737120000|2024-08-15 15:52:00|7009.2|6997.2|7008.2|6996.2|7009.8|6997.8|7008.2|6996.2|0
1723737130000|2024-08-15 15:52:10|7010.2|6998.2|7011.2|6999.2|7011.2|6999.2|7010.2|6998.2|0
1723737140000|2024-08-15 15:52:20|7008.2|6996.2|7008.2|6996.2|7008.2|6996.2|7008.2|6996.2|0
1723737150000|2024-08-15 15:52:30|7007.9|6995.9|7008.9|6996.9|7008.9|6996.9|7007.9|6995.9|3
1723737160000|2024-08-15 15:52:40|7009.1|6997.1|7009.1|6997.1|7009.1|6997.1|7009.1|6997.1|2
1723737170000|2024-08-15 15:52:50|7013.1|7001.1|7021.9|7009.9|7021.9|7009.9|7013.1|7001.1|1
1723737180000|2024-08-15 15:53:00|7024.3|7012.3|7020.7|7008.7|7027.9|7015.9|7020.1|7008.1|3
1723737190000|2024-08-15 15:53:10|7022.8|7010.8|7014.2|7002.2|7022.8|7010.8|7014.2|7002.2|0
1723737200000|2024-08-15 15:53:20|7012.7|7000.7|7019.9|7007.9|7020.3|7008.3|7012.7|7000.7|3
1723737210000|2024-08-15 15:53:30|7020.8|7008.8|7013.8|7001.8|7020.8|7008.8|7011.8|6999.8|5
1723737220000|2024-08-15 15:53:40|7017.2|7005.2|7016.7|7004.7|7018.2|7006.2|7013.7|7001.7|1
1723737230000|2024-08-15 15:53:50|7013.8|7001.8|7015.8|7003.8|7017.7|7005.7|7013.8|7001.8|5
1723737240000|2024-08-15 15:54:00|7015.7|7003.7|7013.7|7001.7|7019.3|7007.3|7013.7|7001.7|1
1723737250000|2024-08-15 15:54:10|7013.8|7001.8|7010.4|6998.4|7013.8|7001.8|7009.9|6997.9|12
1723737260000|2024-08-15 15:54:20|7010.9|6998.9|7017.6|7005.6|7017.6|7005.6|7010.9|6998.9|1
1723737270000|2024-08-15 15:54:30|7017.7|7005.7|7022.6|7010.6|7023.1|7011.1|7017.7|7005.7|3
1723737280000|2024-08-15 15:54:40|7018.9|7006.9|7019|7007|7019|7007|7018.9|7006.9|6
1723737290000|2024-08-15 15:54:50|7020|7008|7029.5|7017.5|7029.5|7017.5|7020|7008|0
1723737300000|2024-08-15 15:55:00|7031|7019|7020.7|7008.7|7031|7019|7020.7|7008.7|1
1723737310000|2024-08-15 15:55:10|7020.6|7008.6|7020.6|7008.6|7021.1|7009.1|7018.6|7006.6|6
1723737320000|2024-08-15 15:55:20|7024|7012|7026.7|7014.7|7026.7|7014.7|7024|7012|4
1723737330000|2024-08-15 15:55:30|7022.8|7010.8|7022.9|7010.9|7022.9|7010.9|7022.7|7010.7|6
1723737340000|2024-08-15 15:55:40|7022.4|7010.4|7022.4|7010.4|7022.4|7010.4|7022.4|7010.4|0
1723737350000|2024-08-15 15:55:50|7021.9|7009.9|7021.9|7009.9|7021.9|7009.9|7021.9|7009.9|0
1723737360000|2024-08-15 15:56:00|7023.9|7011.9|7023.4|7011.4|7024.9|7012.9|7023.4|7011.4|0
1723737370000|2024-08-15 15:56:10|7023.5|7011.5|7024.9|7012.9|7024.9|7012.9|7023.5|7011.5|0
1723737380000|2024-08-15 15:56:20|7025|7013|7025.4|7013.4|7025.5|7013.5|7024|7012|0
1723737400000|2024-08-15 15:56:40|7025.5|7013.5|7027.5|7015.5|7027.5|7015.5|7025.5|7013.5|0
1723737410000|2024-08-15 15:56:50|7028.6|7016.6|7030|7022|7033|7022|7028.6|7016.6|0
1723737420000|2024-08-15 15:57:00|7030.5|7022.5|7037.5|7025.5|7037.5|7025.5|7030.5|7020.6|0
1723737430000|2024-08-15 15:57:10|7038|7026|7037|7029|7038|7029|7037|7026|0
1723737440000|2024-08-15 15:57:20|7036|7030|7037.1|7025.1|7039.1|7030|7036|7024.6|1
1723737450000|2024-08-15 15:57:30|7036.6|7024.6|7043.6|7031.6|7043.6|7031.6|7036.5|7024.5|3
1723737460000|2024-08-15 15:57:40|7043.5|7031.5|7042.7|7034.7|7044.6|7034.7|7042.7|7031.5|0
1723737470000|2024-08-15 15:57:50|7044.7|7032.7|7044.7|7032.7|7044.7|7032.7|7044.7|7032.7|1
1723737480000|2024-08-15 15:58:00|7044.8|7032.8|7045|7033|7045|7033|7042.4|7030.4|12
1723737500000|2024-08-15 15:58:20|7044.9|7032.9|7042|7036|7044.9|7036|7041|7032.9|1
1723737510000|2024-08-15 15:58:30|7042.5|7036.5|7044.6|7032.6|7045.1|7036.5|7041|7032.1|9
1723737520000|2024-08-15 15:58:40|7044.7|7032.7|7039|7027|7044.7|7032.7|7039|7027|1
1723737530000|2024-08-15 15:58:50|7037.5|7025.5|7040.3|7028.3|7040.3|7028.3|7037.3|7025.3|0
1723737540000|2024-08-15 15:59:00|7038.9|7026.9|7039.9|7027.9|7040.3|7028.3|7038.9|7026.9|1
1723737550000|2024-08-15 15:59:10|7038.3|7026.3|7031.9|7019.9|7038.3|7026.3|7030.5|7018.5|0
1723737560000|2024-08-15 15:59:20|7029.9|7017.9|7032.5|7020.5|7034.9|7022.9|7025.6|7013.6|16
1723737570000|2024-08-15 15:59:30|7031.1|7019.1|7034.4|7022.4|7034.5|7022.5|7031.1|7019.1|0
1723737580000|2024-08-15 15:59:40|7035.3|7023.3|7028.9|7016.9|7035.3|7023.3|7027.5|7015.5|2
1723737590000|2024-08-15 15:59:50|7025|7013|7023.2|7011.2|7025|7013|7018.8|7006.8|1
1723737600000|2024-08-15 16:00:00|7025.2|7013.2|7029.7|7017.7|7031.2|7019.2|7023.3|7011.3|0
1723737610000|2024-08-15 16:00:10|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|0
1723737620000|2024-08-15 16:00:20|7023.6|7011.6|7025.4|7013.4|7025.5|7013.5|7022.1|7010.1|0
1723737630000|2024-08-15 16:00:30|7025.9|7013.9|7024.4|7012.4|7025.9|7013.9|7024.4|7012.4|0
1723737640000|2024-08-15 16:00:40|7026|7014|7029.9|7017.9|7030.4|7018.4|7026|7014|0
1723737650000|2024-08-15 16:00:50|7030.4|7018.4|7030.4|7018.4|7030.4|7018.4|7030.4|7018.4|0
1723737660000|2024-08-15 16:01:00|||||||||1
1723737680000|2024-08-15 16:01:20|7029.9|7017.9|7029.9|7017.9|7029.9|7017.9|7029.9|7017.9|0
1723737690000|2024-08-15 16:01:30|7029.8|7017.8|7030.4|7018.4|7030.4|7018.4|7029.8|7017.8|0
1723737710000|2024-08-15 16:01:50|7032.9|7020.9|7030.5|7018.5|7032.9|7020.9|7030.4|7018.4|0
1723737720000|2024-08-15 16:02:00|7030.4|7018.4|7030.5|7018.5|7030.5|7018.5|7030.4|7018.4|0
1723737740000|2024-08-15 16:02:20|7030.4|7018.4|7023|7011|7030.4|7018.4|7023|7011|0
1723737750000|2024-08-15 16:02:30|7024|7012|7024|7012|7024|7012|7024|7012|0
1723737760000|2024-08-15 16:02:40|7023|7011|7023|7011|7023.5|7011.5|7023|7011|0
1723737770000|2024-08-15 16:02:50|7022.9|7010.9|7023|7011|7023|7011|7022.9|7010.9|1
1723737790000|2024-08-15 16:03:10|7022.9|7010.9|7022.4|7010.4|7022.9|7010.9|7022.4|7010.4|1
1723737840000|2024-08-15 16:04:00|7022.3|7010.3|7019.4|7007.4|7022.3|7010.3|7019.4|7007.4|0
1723737850000|2024-08-15 16:04:10|7019.2|7007.2|7017.9|7005.9|7019.2|7007.2|7014.4|7002.4|2
1723737860000|2024-08-15 16:04:20|7017.8|7005.8|7017.9|7005.9|7017.9|7005.9|7017.8|7005.8|0
1723737870000|2024-08-15 16:04:30|7025.8|7013.8|7027.3|7015.3|7027.9|7015.9|7025.8|7013.8|1
1723737880000|2024-08-15 16:04:40|7028.8|7016.8|7026.8|7014.8|7029.8|7017.8|7026.3|7014.3|1
1723737890000|2024-08-15 16:04:50|7026.3|7014.3|7026.3|7014.3|7026.3|7014.3|7026.3|7014.3|0
1723737900000|2024-08-15 16:05:00|7024.4|7012.4|7025.3|7013.3|7025.3|7013.3|7023.8|7011.8|1
1723737910000|2024-08-15 16:05:10|7024.7|7012.7|7025.3|7013.3|7025.3|7013.3|7024.7|7012.7|0
1723737920000|2024-08-15 16:05:20|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|1
1723737930000|2024-08-15 16:05:30|7025.3|7013.3|7025.3|7013.3|7025.3|7013.3|7025.3|7013.3|0
1723737940000|2024-08-15 16:05:40|7027.8|7015.8|7025.3|7013.3|7027.8|7015.8|7025.3|7013.3|0
1723738000000|2024-08-15 16:06:40|7024.3|7012.3|7024.3|7012.3|7024.3|7012.3|7024.3|7012.3|0
1723738010000|2024-08-15 16:06:50|7023.3|7011.3|7023.3|7011.3|7023.3|7011.3|7023.3|7011.3|0
1723738040000|2024-08-15 16:07:20|7017.5|7005.5|7016|7004|7017.5|7005.5|7016|7004|4
1723738050000|2024-08-15 16:07:30|7015.6|7003.6|7013.6|7001.6|7015.6|7003.6|7013|7001|8
1723738060000|2024-08-15 16:07:40|7013.7|7001.7|7013.2|7001.2|7013.7|7001.7|7013.1|7001.1|10
1723738070000|2024-08-15 16:07:50|7013.8|7001.8|7013.8|7001.8|7013.8|7001.8|7013.8|7001.8|3
1723738080000|2024-08-15 16:08:00|7014|7002|7022.8|7010.8|7022.8|7010.8|7014|7002|0
1723738120000|2024-08-15 16:08:40|7022.7|7010.7|7022.7|7010.7|7022.7|7010.7|7022.7|7010.7|0
1723738140000|2024-08-15 16:09:00|||||||||6
1723738150000|2024-08-15 16:09:10|7023|7011|7026.1|7014.1|7026.1|7014.1|7023|7011|0
1723738160000|2024-08-15 16:09:20|7024.6|7012.6|7025.1|7013.1|7025.1|7013.1|7024.6|7012.6|1
1723738170000|2024-08-15 16:09:30|7026.1|7014.1|7025.2|7013.2|7027.2|7015.2|7025.2|7013.2|0
1723738190000|2024-08-15 16:09:50|7026.2|7014.2|7024.9|7012.9|7026.2|7014.2|7024.9|7012.9|7
1723738200000|2024-08-15 16:10:00|||||||||1
1723738250000|2024-08-15 16:10:50|7026.9|7014.9|7029.8|7017.8|7029.8|7017.8|7026.9|7014.9|0
1723738260000|2024-08-15 16:11:00|7028.3|7016.3|7028.3|7016.3|7028.4|7016.4|7028.3|7016.3|0
1723738270000|2024-08-15 16:11:10|7028.4|7016.4|7028.4|7016.4|7028.4|7016.4|7028.4|7016.4|0
1723738280000|2024-08-15 16:11:20|7028.3|7016.3|7028.4|7016.4|7028.4|7016.4|7028.3|7016.3|0
1723738290000|2024-08-15 16:11:30|7028.3|7016.3|7028.3|7016.3|7028.3|7016.3|7028.3|7016.3|0
1723738300000|2024-08-15 16:11:40|7028.9|7016.9|7028.3|7016.3|7028.9|7016.9|7028.3|7016.3|4
1723738320000|2024-08-15 16:12:00|7028.4|7016.4|7033.3|7021.3|7033.3|7021.3|7028.4|7016.4|0
1723738330000|2024-08-15 16:12:10|7034.3|7022.3|7034.3|7022.3|7034.3|7022.3|7034.3|7022.3|0
1723738340000|2024-08-15 16:12:20|7034.2|7022.2|7032.8|7020.8|7034.2|7022.2|7032.8|7020.8|0
1723738350000|2024-08-15 16:12:30|7036.2|7024.2|7043.8|7031.8|7043.9|7031.9|7036.2|7024.2|1
1723738360000|2024-08-15 16:12:40|7038.4|7026.4|7038.5|7026.5|7038.5|7026.5|7038.4|7026.4|0
1723738370000|2024-08-15 16:12:50|7038.4|7026.4|7031.4|7019.4|7038.4|7026.4|7031.4|7019.4|0
1723738380000|2024-08-15 16:13:00|7034.3|7022.3|7035.8|7023.8|7035.8|7023.8|7031.3|7019.3|0
1723738390000|2024-08-15 16:13:10|7035.3|7023.3|7035.4|7023.4|7035.4|7023.4|7035.3|7023.3|0
1723738410000|2024-08-15 16:13:30|7035.8|7023.8|7037.9|7025.9|7037.9|7025.9|7035.4|7023.4|0
1723738420000|2024-08-15 16:13:40|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|0
1723738430000|2024-08-15 16:13:50|7038.8|7026.8|7037.3|7025.3|7038.8|7026.8|7037.3|7025.3|0
1723738440000|2024-08-15 16:14:00|7036.3|7024.3|7036.3|7024.3|7036.3|7024.3|7036.3|7024.3|0
1723738470000|2024-08-15 16:14:30|7037.3|7025.3|7037.3|7025.3|7037.3|7025.3|7037.3|7025.3|0
1723738480000|2024-08-15 16:14:40|7035.8|7023.8|7035.3|7023.3|7035.8|7023.8|7035.3|7023.3|0
1723738500000|2024-08-15 16:15:00|7030.8|7018.8|7032.3|7020.3|7033.7|7021.7|7030.8|7018.8|2
1723738510000|2024-08-15 16:15:10|7033.8|7021.8|7031.8|7019.8|7033.8|7021.8|7031.8|7019.8|4
1723738520000|2024-08-15 16:15:20|7031.6|7019.6|7033.8|7021.8|7034.3|7022.3|7031.6|7019.6|12
1723738550000|2024-08-15 16:15:50|||||||||3
1723738560000|2024-08-15 16:16:00|7033.7|7021.7|7032.7|7020.7|7033.7|7021.7|7032.7|7020.7|11
1723738610000|2024-08-15 16:16:50|||||||||6
1723738620000|2024-08-15 16:17:00|7034.2|7022.2|7034.7|7022.7|7034.7|7022.7|7034.2|7022.2|0
1723738640000|2024-08-15 16:17:20|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|0
1723738650000|2024-08-15 16:17:30|7037.7|7025.7|7037.7|7025.7|7037.7|7025.7|7037.7|7025.7|0
1723738680000|2024-08-15 16:18:00|7037.2|7025.2|7037.7|7025.7|7037.7|7025.7|7037.2|7025.2|0
1723738700000|2024-08-15 16:18:20|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|0
1723738710000|2024-08-15 16:18:30|7039.3|7027.3|7038.3|7026.3|7039.3|7027.3|7038.3|7026.3|9
1723738730000|2024-08-15 16:18:50|7038.6|7026.6|7039.1|7027.1|7039.1|7027.1|7038.6|7026.6|0
1723738740000|2024-08-15 16:19:00|7039|7027|7039|7027|7039|7027|7039|7027|0
1723738750000|2024-08-15 16:19:10|7039.1|7027.1|7039.1|7027.1|7039.1|7027.1|7039.1|7027.1|0
1723738760000|2024-08-15 16:19:20|7039|7027|7039|7027|7039|7027|7039|7027|0
1723738790000|2024-08-15 16:19:50|7038.9|7026.9|7038.4|7026.4|7038.9|7026.9|7038.4|7026.4|0
1723738830000|2024-08-15 16:20:30|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|5
1723738840000|2024-08-15 16:20:40|7038.4|7026.4|7041.4|7029.4|7041.4|7029.4|7038.4|7026.4|5
1723738850000|2024-08-15 16:20:50|7040.9|7028.9|7041.8|7029.8|7041.8|7029.8|7040.9|7028.9|7
1723738870000|2024-08-15 16:21:10|7043.3|7031.3|7043.3|7031.3|7043.3|7031.3|7043.3|7031.3|0
1723738880000|2024-08-15 16:21:20|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|9
1723738890000|2024-08-15 16:21:30|7043.3|7031.3|7043.3|7031.3|7043.3|7031.3|7043.3|7031.3|5
1723738900000|2024-08-15 16:21:40|7043.8|7031.8|7043.8|7031.8|7043.8|7031.8|7043.8|7031.8|0
1723738910000|2024-08-15 16:21:50|7043.3|7031.3|7043.8|7031.8|7043.8|7031.8|7043.3|7031.3|0
1723738920000|2024-08-15 16:22:00|7039.3|7027.3|7039.3|7027.3|7039.3|7027.3|7039.3|7027.3|3
1723738930000|2024-08-15 16:22:10|7038.3|7026.3|7038.3|7026.3|7038.3|7026.3|7038.3|7026.3|7
1723738940000|2024-08-15 16:22:20|||||||||5
1723738960000|2024-08-15 16:22:40|7035.3|7023.3|7034.8|7022.8|7035.8|7023.8|7033.3|7021.3|11
1723738970000|2024-08-15 16:22:50|7033.1|7021.1|7031.8|7019.8|7033.3|7021.3|7031.8|7019.8|8
1723738990000|2024-08-15 16:23:10|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|0
1723739000000|2024-08-15 16:23:20|7027.8|7015.8|7027.8|7015.8|7027.8|7015.8|7027.8|7015.8|0
1723739010000|2024-08-15 16:23:30|7028.3|7016.3|7036.7|7024.7|7036.7|7024.7|7028.3|7016.3|0
1723739030000|2024-08-15 16:23:50|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|0
1723739040000|2024-08-15 16:24:00|7034.8|7022.8|7031.8|7019.8|7034.8|7022.8|7031.8|7019.8|0
1723739050000|2024-08-15 16:24:10|7031.4|7019.4|7034.7|7022.7|7035.8|7023.8|7031.4|7019.4|0
1723739060000|2024-08-15 16:24:20|7035.7|7023.7|7033.7|7021.7|7035.7|7023.7|7033.7|7021.7|0
1723739070000|2024-08-15 16:24:30|7032.7|7020.7|7028.7|7016.7|7032.7|7020.7|7028.7|7016.7|0
1723739080000|2024-08-15 16:24:40|7027.2|7015.2|7027.2|7015.2|7027.2|7015.2|7027.2|7015.2|0
1723739090000|2024-08-15 16:24:50|7030.7|7018.7|7029.7|7017.7|7030.7|7018.7|7029.2|7017.2|0
1723739100000|2024-08-15 16:25:00|7026.7|7014.7|7026.7|7014.7|7026.7|7014.7|7026.7|7014.7|0
1723739130000|2024-08-15 16:25:30|7026.6|7014.6|7026.7|7014.7|7026.7|7014.7|7026.6|7014.6|0
1723739140000|2024-08-15 16:25:40|7026.6|7014.6|7026.6|7014.6|7026.7|7014.7|7026.6|7014.6|0
1723739150000|2024-08-15 16:25:50|||||||||3
1723739180000|2024-08-15 16:26:20|7027.1|7015.1|7027|7015|7027.1|7015.1|7027|7015|1
1723739190000|2024-08-15 16:26:30|7026.8|7014.8|7021.1|7009.1|7026.8|7014.8|7020.8|7008.8|2
1723739210000|2024-08-15 16:26:50|7020|7008|7020|7008|7020.1|7008.1|7020|7008|0
1723739230000|2024-08-15 16:27:10|7020.1|7008.1|7020.1|7008.1|7020.1|7008.1|7020.1|7008.1|0
1723739290000|2024-08-15 16:28:10|7026.1|7014.1|7027.6|7015.6|7027.6|7015.6|7026.1|7014.1|0
1723739320000|2024-08-15 16:28:40|||||||||1
1723739340000|2024-08-15 16:29:00|7027.7|7015.7|7030.2|7018.2|7030.2|7018.2|7027.7|7015.7|0
1723739350000|2024-08-15 16:29:10|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|0
1723739360000|2024-08-15 16:29:20|7030.2|7018.2|7030.2|7018.2|7030.2|7018.2|7030.2|7018.2|0
1723739380000|2024-08-15 16:29:40|7030.1|7018.1|7027.7|7015.7|7030.1|7018.1|7027.7|7015.7|0
1723739390000|2024-08-15 16:29:50|||||||||1
1723739400000|2024-08-15 16:30:00|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|0
1723739440000|2024-08-15 16:30:40|7028.1|7016.1|7028.1|7016.1|7028.1|7016.1|7028.1|7016.1|0
1723739450000|2024-08-15 16:30:50|7029.1|7017.1|7028.1|7016.1|7029.1|7017.1|7028.1|7016.1|0
1723739460000|2024-08-15 16:31:00|7027.9|7015.9|7028.9|7016.9|7028.9|7016.9|7027.9|7015.9|2
1723739470000|2024-08-15 16:31:10|7026|7014|7027.9|7015.9|7029.5|7017.5|7026|7014|0
1723739480000|2024-08-15 16:31:20|7026.9|7014.9|7026.9|7014.9|7026.9|7014.9|7026.9|7014.9|0
1723739490000|2024-08-15 16:31:30|7027.9|7015.9|7027.9|7015.9|7027.9|7015.9|7027.8|7015.8|0
1723739500000|2024-08-15 16:31:40|7027.8|7015.8|7026.4|7014.4|7027.9|7015.9|7026.4|7014.4|0
1723739510000|2024-08-15 16:31:50|||||||||2
1723739530000|2024-08-15 16:32:10|7027.9|7015.9|7026.8|7014.8|7027.9|7015.9|7026.3|7014.3|1
1723739540000|2024-08-15 16:32:20|7026.7|7014.7|7026.7|7014.7|7026.7|7014.7|7026.7|7014.7|0
1723739580000|2024-08-15 16:33:00|7026.8|7014.8|7027.8|7015.8|7027.8|7015.8|7026.7|7014.7|1
1723739590000|2024-08-15 16:33:10|7028.8|7016.8|7029.8|7017.8|7032.8|7020.8|7028.8|7016.8|0
1723739600000|2024-08-15 16:33:20|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|5
1723739610000|2024-08-15 16:33:30|7032.3|7020.3|7038.3|7026.3|7038.3|7026.3|7032.3|7020.3|5
1723739630000|2024-08-15 16:33:50|7038.2|7026.2|7038.2|7026.2|7038.2|7026.2|7038.2|7026.2|0
1723739640000|2024-08-15 16:34:00|7038.1|7026.1|7038.1|7026.1|7038.1|7026.1|7038.1|7026.1|0
1723739660000|2024-08-15 16:34:20|7038|7026|7038|7026|7038|7026|7038|7026|2
1723739680000|2024-08-15 16:34:40|7037.9|7025.9|7037.9|7025.9|7037.9|7025.9|7037.9|7025.9|0
1723739690000|2024-08-15 16:34:50|7038|7026|7038|7026|7038|7026|7038|7026|0
1723739700000|2024-08-15 16:35:00|7037.5|7025.5|7037.5|7025.5|7037.5|7025.5|7037.5|7025.5|0
1723739730000|2024-08-15 16:35:30|||||||||1
1723739770000|2024-08-15 16:36:10|7037.5|7025.5|7037.5|7025.5|7037.5|7025.5|7037.5|7025.5|0
1723739780000|2024-08-15 16:36:20|7037.6|7025.6|7047|7035|7047|7035|7037.6|7025.6|1
1723739820000|2024-08-15 16:37:00|7046.9|7034.9|7043|7031|7046.9|7034.9|7043|7031|0
1723739830000|2024-08-15 16:37:10|7043.1|7031.1|7047|7035|7047|7035|7043.1|7031.1|0
1723739840000|2024-08-15 16:37:20|7048|7036|7047|7035|7048|7036|7047|7035|0
1723739850000|2024-08-15 16:37:30|7045.5|7033.5|7045.4|7033.4|7045.5|7033.5|7045.4|7033.4|0
1723739870000|2024-08-15 16:37:50|7048.4|7036.4|7049.9|7037.9|7049.9|7037.9|7048.4|7036.4|0
1723739880000|2024-08-15 16:38:00|7051.4|7039.4|7046.9|7034.9|7051.9|7039.9|7046.9|7034.9|0
1723739890000|2024-08-15 16:38:10|7045.8|7033.8|7045.8|7033.8|7045.8|7033.8|7045.8|7033.8|1
1723739900000|2024-08-15 16:38:20|7042.8|7030.8|7039.8|7027.8|7042.8|7030.8|7039.8|7027.8|1
1723739910000|2024-08-15 16:38:30|7039.3|7027.3|7039.3|7027.3|7039.3|7027.3|7039.3|7027.3|0
1723739930000|2024-08-15 16:38:50|7036.4|7024.4|7035.9|7023.9|7036.4|7024.4|7035.9|7023.9|0
1723739940000|2024-08-15 16:39:00|7035.4|7023.4|7024.3|7012.3|7035.8|7023.8|7024.3|7012.3|12
1723739950000|2024-08-15 16:39:10|7022.4|7010.4|7028.3|7016.3|7028.3|7016.3|7022.4|7010.4|2
1723739960000|2024-08-15 16:39:20|7030.7|7018.7|7031.7|7019.7|7031.7|7019.7|7030.7|7018.7|1
1723739970000|2024-08-15 16:39:30|7034.7|7022.7|7034.2|7022.2|7034.7|7022.7|7031.7|7019.7|5
1723739980000|2024-08-15 16:39:40|7034.7|7022.7|7031|7023|7034.7|7023|7028.1|7022.1|18
1723739990000|2024-08-15 16:39:50|7033|7021|7032.9|7020.9|7033|7021|7032.9|7020.9|2
1723740040000|2024-08-15 16:40:40|7032.8|7020.8|7024.3|7012.3|7033.3|7021.3|7024.3|7012.3|2
1723740050000|2024-08-15 16:40:50|7024.8|7012.8|7023.1|7011.1|7024.8|7012.8|7023.1|7011.1|2
1723740060000|2024-08-15 16:41:00|7023.2|7011.2|7023.2|7011.2|7023.2|7011.2|7023.2|7011.2|0
1723740070000|2024-08-15 16:41:10|7023.1|7011.1|7023.1|7011.1|7023.1|7011.1|7023.1|7011.1|0
1723740080000|2024-08-15 16:41:20|7023.2|7011.2|7023.2|7011.2|7023.2|7011.2|7023.2|7011.2|0
1723740090000|2024-08-15 16:41:30|||||||||4
1723740100000|2024-08-15 16:41:40|7024.7|7012.7|7026.7|7014.7|7027.2|7015.2|7022.5|7012.5|3
1723740120000|2024-08-15 16:42:00|7032|7020|7032|7020|7032|7020|7032|7020|6
1723740130000|2024-08-15 16:42:10|7027.1|7015.1|7027|7015|7027.6|7015.6|7026.1|7014.1|5
1723740140000|2024-08-15 16:42:20|7025.6|7013.6|7025.6|7013.6|7025.6|7013.6|7025.6|7013.6|0
1723740150000|2024-08-15 16:42:30|7025.5|7013.5|7027|7015|7027|7015|7025.5|7013.5|0
1723740160000|2024-08-15 16:42:40|7030.4|7018.4|7024.5|7012.5|7030.4|7018.4|7024.5|7012.5|7
1723740190000|2024-08-15 16:43:10|7024.7|7012.7|7024.5|7012.5|7025.2|7013.2|7024.5|7012.5|0
1723740220000|2024-08-15 16:43:40|7023|7011|7023|7011|7023|7011|7023|7011|0
1723740230000|2024-08-15 16:43:50|7024.1|7012.1|7024|7012|7024.1|7012.1|7024|7012|0
1723740240000|2024-08-15 16:44:00|7023|7011|7023|7011|7023|7011|7023|7011|0
1723740250000|2024-08-15 16:44:10|7022.5|7010.5|7022.5|7010.5|7022.5|7010.5|7022.5|7010.5|0
1723740270000|2024-08-15 16:44:30|7022|7010|7021.5|7009.5|7022.5|7010.5|7021.5|7009.5|0
1723740290000|2024-08-15 16:44:50|7017.3|7005.3|7017.3|7005.3|7017.3|7005.3|7017.3|7005.3|3
1723740300000|2024-08-15 16:45:00|7013.3|7001.3|7009.4|6997.4|7013.8|7001.8|7009.4|6997.4|0
1723740310000|2024-08-15 16:45:10|7006|6994|7007.9|6995.9|7007.9|6995.9|7005.9|6993.9|0
1723740320000|2024-08-15 16:45:20|7007.6|6995.6|6999.2|6987.2|7007.6|6995.6|6995.2|6983.2|10
1723740330000|2024-08-15 16:45:30|7000.2|6988.2|7000.7|6988.7|7000.7|6988.7|7000.2|6988.2|0
1723740340000|2024-08-15 16:45:40|6999.7|6991.7|7001.2|6989.2|7001.7|6991.7|6998.7|6988.2|1
1723740350000|2024-08-15 16:45:50|7000.2|6988.2|7000.2|6988.2|7000.2|6988.2|7000.2|6988.2|0
1723740360000|2024-08-15 16:46:00|7000.7|6988.7|6993.1|6987.1|7000.7|6988.7|6991.2|6985.1|6
1723740370000|2024-08-15 16:46:10|6994.5|6982.5|6993.5|6981.5|6994.5|6982.5|6993.5|6981.5|15
1723740380000|2024-08-15 16:46:20|7000.1|6988.1|6991|6979|7000.1|6988.1|6991|6979|37
1723740390000|2024-08-15 16:46:30|6990.7|6978.7|6993.1|6981.1|6994.6|6982.6|6990.7|6978.7|5
1723740400000|2024-08-15 16:46:40|6992.7|6980.7|6993.7|6981.7|6993.7|6981.7|6992.2|6980.2|4
1723740410000|2024-08-15 16:46:50|6993.2|6981.2|6987|6975|6993.2|6981.2|6987|6975|6
1723740420000|2024-08-15 16:47:00|6990.5|6978.5|6990.5|6978.5|6990.5|6978.5|6990.5|6978.5|6
1723740430000|2024-08-15 16:47:10|6992.4|6980.4|7000.8|6988.8|7000.8|6988.8|6992.4|6980.4|7
1723740440000|2024-08-15 16:47:20|7002.2|6990.2|7013.2|7001.2|7013.2|7001.2|6994.5|6982.5|10
1723740450000|2024-08-15 16:47:30|7009.7|6997.7|7003.8|6991.8|7009.8|6997.8|7003.8|6991.8|0
1723740460000|2024-08-15 16:47:40|7002.8|6990.8|7006.3|6994.3|7006.3|6994.3|7002.8|6990.8|1
1723740470000|2024-08-15 16:47:50|7004.8|6992.8|7007.7|6995.7|7007.7|6995.7|7004.8|6992.8|1
1723740490000|2024-08-15 16:48:10|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|0
1723740510000|2024-08-15 16:48:30|7006.2|6994.2|7020.1|7008.1|7020.7|7008.7|7005.7|6993.7|0
1723740520000|2024-08-15 16:48:40|7016.7|7004.7|7016.6|7004.6|7016.7|7004.7|7016.2|7004.2|0
1723740530000|2024-08-15 16:48:50|7017.1|7005.1|6997.6|6985.6|7017.1|7005.1|6996.6|6984.6|3
1723740540000|2024-08-15 16:49:00|6998.1|6986.1|6996.1|6984.1|6998.1|6986.1|6996.1|6984.1|4
1723740550000|2024-08-15 16:49:10|6997.6|6985.6|6997.6|6985.6|6997.6|6985.6|6997.6|6985.6|0
1723740560000|2024-08-15 16:49:20|6996.6|6984.6|6996.6|6984.6|6996.6|6984.6|6996.6|6984.6|0
1723740570000|2024-08-15 16:49:30|6996.5|6984.5|6996|6984|6996.5|6984.5|6996|6984|0
1723740580000|2024-08-15 16:49:40|6996.1|6984.1|6996.1|6984.1|6996.1|6984.1|6996.1|6984.1|0
1723740600000|2024-08-15 16:50:00|6996|6984|6996.1|6984.1|6996.1|6984.1|6996|6984|0
1723740610000|2024-08-15 16:50:10|6996|6984|6995.4|6983.4|6996|6984|6995.4|6983.4|0
1723740620000|2024-08-15 16:50:20|6995.2|6983.2|6994.7|6982.7|6995.2|6983.2|6994.5|6982.5|4
1723740640000|2024-08-15 16:50:40|6991.5|6983.5|6985.3|6973.3|6991.5|6983.5|6985.3|6973.3|10
1723740650000|2024-08-15 16:50:50|6985.4|6973.4|6986|6974|6986|6974|6985|6973|0
1723740660000|2024-08-15 16:51:00|6988.9|6976.9|6988|6976|6988.9|6976.9|6988|6976|0
1723740670000|2024-08-15 16:51:10|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|0
1723740680000|2024-08-15 16:51:20|6987|6975|6988|6976|6988.1|6976.1|6987|6975|8
1723740690000|2024-08-15 16:51:30|6987.9|6975.9|6986.5|6974.5|6987.9|6975.9|6986.5|6974.5|15
1723740700000|2024-08-15 16:51:40|||||||||2
1723740710000|2024-08-15 16:51:50|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|0
1723740740000|2024-08-15 16:52:20|6987|6975|6987|6975|6987|6975|6987|6975|0
1723740760000|2024-08-15 16:52:40|6987.2|6975.2|6987.2|6975.2|6987.2|6975.2|6987.2|6975.2|1
1723740770000|2024-08-15 16:52:50|6989.6|6977.6|6986.8|6974.8|6990.3|6978.3|6986.8|6974.8|9
1723740780000|2024-08-15 16:53:00|||||||||3
1723740790000|2024-08-15 16:53:10|||||||||5
1723740800000|2024-08-15 16:53:20|6986.7|6974.7|6982.8|6970.8|6986.7|6974.7|6981.9|6969.9|18
1723740820000|2024-08-15 16:53:40|6982.9|6970.9|6982.9|6970.9|6982.9|6970.9|6982.8|6970.8|0
1723740840000|2024-08-15 16:54:00|6984.3|6972.3|6986.3|6974.3|6986.3|6974.3|6984.3|6972.3|0
1723740850000|2024-08-15 16:54:10|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|0
1723740860000|2024-08-15 16:54:20|6984.3|6972.3|6983.2|6971.2|6984.3|6972.3|6983.2|6971.2|0
1723740870000|2024-08-15 16:54:30|6982.7|6970.7|6982.7|6970.7|6982.7|6970.7|6982.7|6970.7|0
1723740890000|2024-08-15 16:54:50|6983.7|6971.7|6984.7|6972.7|6984.7|6972.7|6983.7|6971.7|0
1723740900000|2024-08-15 16:55:00|6983.7|6971.7|6982|6970|6983.7|6971.7|6982|6970|2
1723740910000|2024-08-15 16:55:10|6982.5|6970.5|6980.6|6968.6|6982.5|6970.5|6980.4|6968.4|2
1723740930000|2024-08-15 16:55:30|6980.7|6968.7|6980.6|6968.6|6981.2|6969.2|6980.6|6968.6|0
1723740940000|2024-08-15 16:55:40|6980.7|6968.7|6980.7|6968.7|6980.7|6968.7|6980.6|6968.6|0
1723740960000|2024-08-15 16:56:00|6981|6969|6982.7|6970.7|6985.9|6973.9|6981|6969|0
1723740970000|2024-08-15 16:56:10|6983.7|6971.7|6986.4|6974.4|6986.4|6974.4|6983.7|6971.7|0
1723740990000|2024-08-15 16:56:30|6985.4|6973.4|6988.7|6976.7|6993.8|6981.8|6985.4|6973.4|0
1723741000000|2024-08-15 16:56:40|6988.6|6976.6|6992.7|6980.7|6992.7|6980.7|6988.3|6976.3|0
1723741010000|2024-08-15 16:56:50|6993.2|6981.2|6990.1|6978.1|6993.2|6981.2|6990.1|6978.1|0
1723741020000|2024-08-15 16:57:00|6989.6|6977.6|6987.6|6975.6|6989.6|6977.6|6987.6|6975.6|0
1723741030000|2024-08-15 16:57:10|6987.9|6975.9|6992.4|6980.4|6992.4|6980.4|6987.9|6975.9|0
1723741040000|2024-08-15 16:57:20|6992.3|6980.3|6992.3|6980.3|6992.3|6980.3|6992.3|6980.3|0
1723741050000|2024-08-15 16:57:30|6989.3|6977.3|6987.7|6975.7|6989.3|6977.3|6987.7|6975.7|1
1723741060000|2024-08-15 16:57:40|6988.8|6976.8|6991.7|6979.7|6991.7|6979.7|6988.8|6976.8|0
1723741080000|2024-08-15 16:58:00|6991.2|6979.2|6991.3|6979.3|6991.8|6979.8|6990.7|6978.7|0
1723741090000|2024-08-15 16:58:10|6991.8|6979.8|6991.8|6979.8|6991.8|6979.8|6991.8|6979.8|0
1723741100000|2024-08-15 16:58:20|6991.9|6979.9|6991.8|6979.8|6991.9|6979.9|6991.8|6979.8|1
1723741110000|2024-08-15 16:58:30|6989.3|6977.3|6989.2|6977.2|6989.3|6977.3|6989.2|6977.2|0
1723741130000|2024-08-15 16:58:50|6991.2|6979.2|6992.1|6980.1|6992.1|6980.1|6991.2|6979.2|0
1723741140000|2024-08-15 16:59:00|6993.2|6981.2|6993.7|6981.7|6993.7|6981.7|6993.2|6981.2|0
1723741150000|2024-08-15 16:59:10|6996.2|6984.2|6992.7|6980.7|6996.2|6984.2|6992.2|6980.2|0
1723741170000|2024-08-15 16:59:30|6992.6|6980.6|6998.8|6986.8|7001.8|6989.8|6992.6|6980.6|1
1723741180000|2024-08-15 16:59:40|6998.9|6986.9|6998.9|6986.9|6999|6987|6998.4|6986.4|0
1723741190000|2024-08-15 16:59:50|6998|6986|6995.7|6983.7|6998|6986|6995.7|6983.7|1
1723741200000|2024-08-15 17:00:00|6995.8|6983.8|6991.8|6979.8|7000.7|6988.7|6991.8|6979.8|1
1723741210000|2024-08-15 17:00:10|6991.7|6979.7|6992.8|6980.8|6992.8|6980.8|6991.7|6979.7|1
1723741220000|2024-08-15 17:00:20|6991.8|6979.8|6991.7|6979.7|6991.8|6979.8|6991.7|6979.7|0
1723741240000|2024-08-15 17:00:40|6993.3|6981.3|6991.7|6979.7|6993.3|6981.3|6991.7|6979.7|0
1723741290000|2024-08-15 17:01:30|6992.7|6980.7|6992.3|6980.3|6992.7|6980.7|6992.2|6980.2|0
1723741300000|2024-08-15 17:01:40|6992.2|6980.2|6991.8|6979.8|6992.2|6980.2|6991.8|6979.8|0
1723741310000|2024-08-15 17:01:50|6992.3|6980.3|6992.3|6980.3|6992.3|6980.3|6992.3|6980.3|0
1723741320000|2024-08-15 17:02:00|6992.4|6980.4|6992.4|6980.4|6992.4|6980.4|6992.4|6980.4|0
1723741330000|2024-08-15 17:02:10|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|0
1723741350000|2024-08-15 17:02:30|6992.9|6980.9|6994.4|6982.4|6994.4|6982.4|6992.9|6980.9|0
1723741380000|2024-08-15 17:03:00|6990.9|6978.9|6990.9|6978.9|6990.9|6978.9|6990.9|6978.9|0
1723741390000|2024-08-15 17:03:10|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|0
1723741410000|2024-08-15 17:03:30|6990.9|6978.9|6992.9|6980.9|6992.9|6980.9|6990.9|6978.9|1
1723741420000|2024-08-15 17:03:40|6993.4|6981.4|6994.5|6982.5|6994.5|6982.5|6993.4|6981.4|1
1723741430000|2024-08-15 17:03:50|6992.5|6980.5|6993.5|6981.5|6993.5|6981.5|6992.5|6980.5|1
1723741440000|2024-08-15 17:04:00|6992.5|6980.5|6992.5|6980.5|6992.5|6980.5|6992.5|6980.5|0
1723741450000|2024-08-15 17:04:10|6990.9|6978.9|6992.9|6980.9|6992.9|6980.9|6990.9|6978.9|0
1723741460000|2024-08-15 17:04:20|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|0
1723741470000|2024-08-15 17:04:30|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|0
1723741490000|2024-08-15 17:04:50|6992|6980|6992.4|6980.4|6992.4|6980.4|6992|6980|0
1723741500000|2024-08-15 17:05:00|6992.5|6980.5|6994.9|6982.9|6994.9|6982.9|6992.5|6980.5|0
1723741560000|2024-08-15 17:06:00|6993.9|6981.9|6993.9|6981.9|6994.4|6982.4|6993.9|6981.9|0
1723741570000|2024-08-15 17:06:10|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|0
1723741600000|2024-08-15 17:06:40|6995.4|6983.4|6995.4|6983.4|6995.4|6983.4|6995.4|6983.4|0
1723741610000|2024-08-15 17:06:50|6994.9|6982.9|6994.9|6982.9|6994.9|6982.9|6994.9|6982.9|0
1723741630000|2024-08-15 17:07:10|6995|6983|7003.8|6991.8|7003.8|6991.8|6995|6983|0
1723741640000|2024-08-15 17:07:20|7004.8|6992.8|7002.3|6990.3|7004.8|6992.8|7002.3|6990.3|0
1723741650000|2024-08-15 17:07:30|7001.8|6989.8|6999.3|6987.3|7001.8|6989.8|6999.3|6987.3|0
1723741660000|2024-08-15 17:07:40|6999.2|6987.2|6994.8|6982.8|6999.3|6987.3|6994.8|6982.8|0
1723741670000|2024-08-15 17:07:50|6995.8|6983.8|6995.8|6983.8|6995.8|6983.8|6995.8|6983.8|0
1723741680000|2024-08-15 17:08:00|6995.7|6983.7|6995.7|6983.7|6995.7|6983.7|6995.7|6983.7|0
1723741690000|2024-08-15 17:08:10|6996.8|6984.8|6996.8|6984.8|6996.8|6984.8|6996.8|6984.8|0
1723741700000|2024-08-15 17:08:20|6996.9|6984.9|6996.9|6984.9|6996.9|6984.9|6996.9|6984.9|0
1723741710000|2024-08-15 17:08:30|6995.9|6983.9|6995.9|6983.9|6995.9|6983.9|6995.9|6983.9|0
1723741720000|2024-08-15 17:08:40|6996.4|6984.4|6996.4|6984.4|6996.4|6984.4|6995.9|6983.9|0
1723741730000|2024-08-15 17:08:50|6995.9|6983.9|6995.9|6983.9|6995.9|6983.9|6995.9|6983.9|0
1723741740000|2024-08-15 17:09:00|6996|6984|6998.4|6986.4|6998.4|6986.4|6996|6984|0
1723741750000|2024-08-15 17:09:10|6998.5|6986.5|6995.9|6983.9|6998.5|6986.5|6995.9|6983.9|1
1723741760000|2024-08-15 17:09:20|6996.4|6984.4|6996.4|6984.4|6996.4|6984.4|6996.4|6984.4|0
1723741800000|2024-08-15 17:10:00|6995.4|6983.4|6994.4|6982.4|6995.4|6983.4|6994.4|6982.4|0
1723741830000|2024-08-15 17:10:30|6994.3|6982.3|6994.3|6982.3|6994.3|6982.3|6994.3|6982.3|0
1723741840000|2024-08-15 17:10:40|6993.8|6981.8|6993.3|6981.3|6993.8|6981.8|6993.3|6981.3|0
1723741850000|2024-08-15 17:10:50|6991.9|6979.9|6990.8|6978.8|6991.9|6979.9|6990.8|6978.8|1
1723741870000|2024-08-15 17:11:10|6988.8|6980.8|6987.8|6979.8|6988.8|6980.8|6987.8|6979.8|0
1723741880000|2024-08-15 17:11:20|6990.9|6978.9|6992.4|6980.4|6992.4|6980.4|6990.9|6978.9|1
1723741890000|2024-08-15 17:11:30|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|0
1723741900000|2024-08-15 17:11:40|6992|6980|6992|6980|6992|6980|6992|6980|0
1723741910000|2024-08-15 17:11:50|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|0
1723741920000|2024-08-15 17:12:00|6991.4|6979.4|6991.9|6979.9|6991.9|6979.9|6991.4|6979.4|0
1723741990000|2024-08-15 17:13:10|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|0
1723742020000|2024-08-15 17:13:40|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|0
1723742030000|2024-08-15 17:13:50|6996.3|6984.3|6995.8|6983.8|6996.3|6984.3|6991.9|6979.9|0
1723742040000|2024-08-15 17:14:00|6994.4|6982.4|6994.4|6982.4|6994.4|6982.4|6994.4|6982.4|0
1723742050000|2024-08-15 17:14:10|6993.3|6981.3|6993.4|6981.4|6993.4|6981.4|6991.4|6979.4|0
1723742070000|2024-08-15 17:14:30|6992.4|6980.4|6994.4|6982.4|6994.4|6982.4|6992.4|6980.4|0
1723742080000|2024-08-15 17:14:40|6995.3|6983.3|6996.9|6984.9|6996.9|6984.9|6995.3|6983.3|0
1723742090000|2024-08-15 17:14:50|6996.8|6984.8|6996.8|6984.8|6996.8|6984.8|6996.8|6984.8|0
1723742100000|2024-08-15 17:15:00|6995.3|6983.3|6995.3|6983.3|6995.4|6983.4|6995.3|6983.3|0
1723742110000|2024-08-15 17:15:10|6994.4|6982.4|6994.4|6982.4|6994.4|6982.4|6994.4|6982.4|0
1723742130000|2024-08-15 17:15:30|6994.3|6982.3|6994.4|6982.4|6994.4|6982.4|6994.3|6982.3|0
1723742140000|2024-08-15 17:15:40|6994.3|6982.3|6994.4|6982.4|6994.4|6982.4|6994.3|6982.3|0
1723742150000|2024-08-15 17:15:50|6994.3|6982.3|6993.4|6981.4|6994.3|6982.3|6993.4|6981.4|0
1723742160000|2024-08-15 17:16:00|6991.9|6979.9|6991.8|6979.8|6991.9|6979.9|6991.8|6979.8|0
1723742170000|2024-08-15 17:16:10|6993.3|6981.3|6994.8|6982.8|6994.8|6982.8|6993.3|6981.3|0
1723742180000|2024-08-15 17:16:20|6998.7|6986.7|6998.7|6986.7|6998.7|6986.7|6998.3|6986.3|0
1723742190000|2024-08-15 17:16:30|6998.8|6986.8|7000.5|6988.5|7000.5|6988.5|6998.8|6986.8|2
1723742200000|2024-08-15 17:16:40|7002.9|6990.9|7006.4|6994.4|7006.4|6994.4|7002.9|6990.9|0
1723742210000|2024-08-15 17:16:50|7006.3|6994.3|7006.3|6994.3|7006.3|6994.3|7006.3|6994.3|0
1723742220000|2024-08-15 17:17:00|7005.8|6993.8|7000.3|6988.3|7005.8|6993.8|7000.3|6988.3|1
1723742230000|2024-08-15 17:17:10|6997.8|6985.8|6997.8|6985.8|6997.8|6985.8|6997.8|6985.8|0
1723742250000|2024-08-15 17:17:30|7000.3|6988.3|7001.8|6989.8|7001.8|6989.8|6999.8|6987.8|0
1723742260000|2024-08-15 17:17:40|7002.8|6990.8|7001.8|6989.8|7002.8|6990.8|7001.8|6989.8|0
1723742270000|2024-08-15 17:17:50|7002.8|6990.8|7003.3|6991.3|7003.3|6991.3|7002.3|6990.3|0
1723742290000|2024-08-15 17:18:10|7003.4|6991.4|7007.8|6995.8|7007.8|6995.8|7003.4|6991.4|0
1723742300000|2024-08-15 17:18:20|7005.9|6997.9|7009.5|6997.5|7009.5|6997.9|7005.9|6997.5|1
1723742310000|2024-08-15 17:18:30|7009.4|6997.4|7008.8|6996.8|7009.4|6997.4|7008.8|6996.8|1
1723742320000|2024-08-15 17:18:40|7008.3|6996.3|7007.8|6995.8|7008.3|6996.3|7007.8|6995.8|0
1723742330000|2024-08-15 17:18:50|7008.3|6996.3|7001.8|6989.8|7008.3|6996.3|7001.7|6989.7|0
1723742340000|2024-08-15 17:19:00|7002.8|6990.8|7004.3|6992.3|7004.3|6992.3|7002.8|6990.8|0
1723742350000|2024-08-15 17:19:10|7006.2|6994.2|7008.3|6996.3|7009.8|6997.8|7006.2|6994.2|0
1723742360000|2024-08-15 17:19:20|7009.3|6997.3|7014.7|7002.7|7016.3|7004.3|7009.3|6997.3|0
1723742370000|2024-08-15 17:19:30|7014.8|7002.8|7014.7|7002.7|7014.8|7002.8|7014.7|7002.7|0
1723742380000|2024-08-15 17:19:40|7014.8|7002.8|7014.7|7002.7|7014.8|7002.8|7014.7|7002.7|0
1723742390000|2024-08-15 17:19:50|7015.2|7003.2|7013.2|7001.2|7015.7|7003.7|7013.2|7001.2|1
1723742400000|2024-08-15 17:20:00|7013.7|7001.7|7012.7|7000.7|7013.7|7001.7|7012.2|7000.2|0
1723742440000|2024-08-15 17:20:40|7013.8|7001.8|7011.1|6999.1|7015.3|7003.3|7011.1|6999.1|2
1723742480000|2024-08-15 17:21:20|7009.1|6997.1|7010.1|6998.1|7010.1|6998.1|7009.1|6997.1|0
1723742560000|2024-08-15 17:22:40|7011.1|6999.1|7011.1|6999.1|7011.1|6999.1|7011.1|6999.1|0
1723742590000|2024-08-15 17:23:10|7010.1|6998.1|7010.1|6998.1|7010.1|6998.1|7010.1|6998.1|0
1723742620000|2024-08-15 17:23:40|7008.6|6996.6|7009.1|6997.1|7009.1|6997.1|7008.6|6996.6|0
1723742640000|2024-08-15 17:24:00|7010.1|6998.1|7010.1|6998.1|7010.1|6998.1|7010.1|6998.1|0
1723742650000|2024-08-15 17:24:10|7007.1|6995.1|7008.6|6996.6|7008.6|6996.6|7007.1|6995.1|0
1723742690000|2024-08-15 17:24:50|7008.1|6996.1|7008.2|6996.2|7008.2|6996.2|7007.6|6995.6|0
1723742700000|2024-08-15 17:25:00|7008.7|6996.7|7008.2|6996.2|7008.7|6996.7|7008.2|6996.2|0
1723742710000|2024-08-15 17:25:10|7008.7|6996.7|7008.7|6996.7|7008.7|6996.7|7008.7|6996.7|0
1723742720000|2024-08-15 17:25:20|7009.2|6997.2|7009.2|6997.2|7009.2|6997.2|7009.2|6997.2|0
1723742730000|2024-08-15 17:25:30|7009.3|6997.3|7009.3|6997.3|7009.3|6997.3|7009.3|6997.3|0
1723742740000|2024-08-15 17:25:40|7012.9|7000.9|7010|6998|7014.9|7002.9|7009.9|6997.9|2
1723742750000|2024-08-15 17:25:50|7010.5|6998.5|7011.5|6999.5|7011.5|6999.5|7010.5|6998.5|1
1723742760000|2024-08-15 17:26:00|7011.6|6999.6|7024.3|7012.3|7024.9|7012.9|7011.6|6999.6|3
1723742770000|2024-08-15 17:26:10|7022.8|7010.8|7022.8|7010.8|7022.8|7010.8|7022.8|7010.8|0
1723742780000|2024-08-15 17:26:20|7021.8|7009.8|7023.8|7011.8|7023.8|7011.8|7021.3|7009.3|0
1723742790000|2024-08-15 17:26:30|7022.8|7010.8|7020.7|7008.7|7022.8|7010.8|7017.2|7005.2|0
1723742800000|2024-08-15 17:26:40|7020.8|7008.8|7020.8|7008.8|7021.3|7009.3|7017.8|7005.8|0
1723742810000|2024-08-15 17:26:50|7019.7|7007.7|7017.3|7005.3|7020.8|7008.8|7017.3|7005.3|0
1723742820000|2024-08-15 17:27:00|7019.8|7007.8|7016.8|7004.8|7020.8|7008.8|7016.8|7004.8|0
1723742830000|2024-08-15 17:27:10|7019.8|7007.8|7014.4|7002.4|7021.8|7009.8|7014.3|7002.3|1
1723742840000|2024-08-15 17:27:20|7014.3|7002.3|7014.3|7002.3|7014.3|7002.3|7012.3|7000.3|0
1723742860000|2024-08-15 17:27:40|7012.3|7000.3|7012.3|7000.3|7012.3|7000.3|7011.3|6999.3|0
1723742870000|2024-08-15 17:27:50|7012.2|7000.2|7011.7|6999.7|7012.2|7000.2|7011.3|6999.3|0
1723742880000|2024-08-15 17:28:00|7012.2|7000.2|7011.8|6999.8|7013.2|7001.2|7011.7|6999.7|0
1723742890000|2024-08-15 17:28:10|7012.8|7000.8|7010.3|6998.3|7012.8|7000.8|7010.3|6998.3|0
1723742920000|2024-08-15 17:28:40|7010.4|6998.4|7017.2|7005.2|7019.2|7007.2|7010.4|6998.4|0
1723742930000|2024-08-15 17:28:50|7018.7|7006.7|7016.2|7004.2|7018.7|7006.7|7016.2|7004.2|0
1723742940000|2024-08-15 17:29:00|7016.3|7004.3|7016.3|7004.3|7016.3|7004.3|7016.3|7004.3|0
1723742960000|2024-08-15 17:29:20|7015.8|7003.8|7015.8|7003.8|7015.8|7003.8|7015.8|7003.8|0
1723742990000|2024-08-15 17:29:50|7015.9|7003.9|7022.4|7010.4|7025.8|7013.8|7015.9|7003.9|2
1723797910000|2024-08-16 08:45:10|7145.2|7133.2|7152.7|7140.7|7156.2|7144.2|7145.2|7133.2|0
1723797920000|2024-08-16 08:45:20|7151.2|7139.2|7123.2|7111.2|7151.2|7139.2|7123.2|7111.2|3
1723797930000|2024-08-16 08:45:30|7123.7|7111.7|7137.2|7125.2|7137.2|7125.2|7119.2|7107.2|2
1723797950000|2024-08-16 08:45:50|7137.7|7125.7|7118.2|7106.2|7137.7|7125.7|7118.2|7106.2|1
1723797960000|2024-08-16 08:46:00|7118.3|7106.3|7126.2|7114.2|7128.2|7116.2|7118.3|7106.3|4
1723797970000|2024-08-16 08:46:10|7127.7|7115.7|7131.8|7119.8|7133.7|7121.7|7127.7|7115.7|3
1723797980000|2024-08-16 08:46:20|7134.3|7122.3|7138.4|7126.4|7140.9|7128.9|7130.8|7118.8|9
1723797990000|2024-08-16 08:46:30|7138.5|7126.5|7131|7119|7140.5|7128.5|7131|7119|4
1723798000000|2024-08-16 08:46:40|7129|7117|7129|7117|7129|7117|7129|7117|0
1723798010000|2024-08-16 08:46:50|7128.5|7116.5|7128|7116|7128.5|7116.5|7128|7116|5
1723798020000|2024-08-16 08:47:00|7135|7123|7137|7125|7137|7125|7132.5|7120.5|3
1723798030000|2024-08-16 08:47:10|7137.5|7125.5|7156.4|7144.4|7156.4|7144.4|7136.5|7124.5|9
1723798040000|2024-08-16 08:47:20|7153|7141|7148.9|7136.9|7153|7141|7146.5|7134.5|0
1723798050000|2024-08-16 08:47:30|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|0
1723798060000|2024-08-16 08:47:40|7147.5|7135.5|7147.5|7135.5|7150|7138|7142|7130|1
1723798070000|2024-08-16 08:47:50|7153.5|7141.5|7153.5|7141.5|7153.5|7141.5|7153.5|7141.5|0
1723798080000|2024-08-16 08:48:00|7153.4|7141.4|7142|7130|7153.4|7141.4|7142|7130|2
1723798090000|2024-08-16 08:48:10|7142.5|7130.5|7137|7125|7142.5|7130.5|7137|7125|5
1723798100000|2024-08-16 08:48:20|7136.5|7124.5|7136.5|7124.5|7137.5|7125.5|7136.5|7124.5|0
1723798110000|2024-08-16 08:48:30|7136|7124|7137.5|7125.5|7137.5|7125.5|7133|7121|1
1723798120000|2024-08-16 08:48:40|7138|7126|7136|7124|7138|7126|7136|7124|0
1723798130000|2024-08-16 08:48:50|7135.5|7123.5|7135.5|7123.5|7136|7124|7135.5|7123.5|0
1723798140000|2024-08-16 08:49:00|7134.5|7122.5|7137.5|7125.5|7137.5|7125.5|7132.5|7120.5|10
1723798150000|2024-08-16 08:49:10|7136|7124|7132.5|7120.5|7136|7124|7132|7120|2
1723798160000|2024-08-16 08:49:20|7131.5|7119.5|7130.5|7118.5|7131.5|7119.5|7130.5|7118.5|0
1723798170000|2024-08-16 08:49:30|7129|7117|7134|7122|7138|7126|7129|7117|1
1723798180000|2024-08-16 08:49:40|7132.5|7120.5|7130.9|7118.9|7132.5|7120.5|7130.9|7118.9|1
1723798190000|2024-08-16 08:49:50|7131.4|7119.4|7133.5|7121.5|7135|7123|7127|7118|2
1723798200000|2024-08-16 08:50:00|7133.4|7121.4|7129.9|7117.9|7133.4|7121.4|7129.5|7117.5|1
1723798210000|2024-08-16 08:50:10|7136.3|7124.3|7130.4|7118.4|7136.3|7124.3|7130.3|7118.3|3
1723798220000|2024-08-16 08:50:20|7130.9|7118.9|7118.9|7106.9|7130.9|7118.9|7118.9|7106.9|6
1723798230000|2024-08-16 08:50:30|7119.4|7107.4|7116.9|7104.9|7119.4|7107.4|7116.9|7104.9|1
1723798240000|2024-08-16 08:50:40|7118.4|7106.4|7107.4|7095.4|7118.9|7106.9|7106.4|7094.4|3
1723798250000|2024-08-16 08:50:50|7104.9|7092.9|7103.4|7091.4|7104.9|7092.9|7102.4|7090.4|2
1723798260000|2024-08-16 08:51:00|7102.4|7090.4|7103.9|7091.9|7103.9|7091.9|7102.4|7090.4|0
1723798270000|2024-08-16 08:51:10|7098.4|7086.4|7099.4|7087.4|7102.4|7090.4|7098.4|7086.4|4
1723798280000|2024-08-16 08:51:20|7100.4|7088.4|7102.8|7090.8|7104.8|7092.8|7100.4|7088.4|1
1723798290000|2024-08-16 08:51:30|7102.3|7090.3|7099.3|7087.3|7102.8|7090.8|7098.8|7086.8|0
1723798300000|2024-08-16 08:51:40|7098.8|7086.8|7101.8|7089.8|7101.8|7089.8|7097.8|7085.8|2
1723798310000|2024-08-16 08:51:50|7096.3|7084.3|7094.8|7082.8|7096.8|7084.8|7093.3|7081.3|2
1723798320000|2024-08-16 08:52:00|7093.3|7081.3|7083.3|7071.3|7093.3|7081.3|7083.3|7071.3|2
1723798330000|2024-08-16 08:52:10|7083.2|7071.2|7081.2|7069.2|7083.2|7071.2|7081.2|7069.2|0
1723798350000|2024-08-16 08:52:30|7080.7|7068.7|7085.7|7073.7|7087.2|7075.2|7080.7|7068.7|1
1723798360000|2024-08-16 08:52:40|7087.7|7075.7|7086.2|7074.2|7087.7|7075.7|7083.7|7071.7|0
1723798370000|2024-08-16 08:52:50|7085.7|7073.7|7085.7|7073.7|7085.7|7073.7|7085.7|7073.7|0
1723798380000|2024-08-16 08:53:00|||||||||1
1723798390000|2024-08-16 08:53:10|7085.6|7073.6|7086.6|7074.6|7087.6|7075.6|7085.6|7073.6|1
1723798410000|2024-08-16 08:53:30|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|0
1723798420000|2024-08-16 08:53:40|7084.1|7072.1|7081.2|7069.2|7084.1|7072.1|7081.2|7069.2|2
1723798430000|2024-08-16 08:53:50|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|2
1723798450000|2024-08-16 08:54:10|7074.1|7062.1|7072|7060|7074.1|7062.1|7072|7060|1
1723798460000|2024-08-16 08:54:20|7070|7058|7070|7058|7070|7058|7070|7058|1
1723798470000|2024-08-16 08:54:30|7069.5|7057.5|7069.5|7057.5|7069.5|7057.5|7069.5|7057.5|2
1723798480000|2024-08-16 08:54:40|7069|7057|7067.5|7055.5|7069|7057|7067.5|7055.5|0
1723798490000|2024-08-16 08:54:50|||||||||1
1723798500000|2024-08-16 08:55:00|7067.6|7055.6|7074|7062|7075|7063|7067.6|7055.6|3
1723798510000|2024-08-16 08:55:10|7074.1|7062.1|7074|7062|7074.1|7062.1|7071|7059|1
1723798520000|2024-08-16 08:55:20|7075.5|7063.5|7075.5|7063.5|7075.5|7063.5|7075.5|7063.5|0
1723798530000|2024-08-16 08:55:30|7073.5|7061.5|7070.1|7058.1|7073.5|7061.5|7070.1|7058.1|0
1723798540000|2024-08-16 08:55:40|7071.1|7059.1|7070.1|7058.1|7071.1|7059.1|7070.1|7058.1|0
1723798550000|2024-08-16 08:55:50|7069|7057|7069|7057|7070.5|7058.5|7069|7057|0
1723798560000|2024-08-16 08:56:00|7069.1|7057.1|7070.1|7058.1|7070.1|7058.1|7069.1|7057.1|0
1723798570000|2024-08-16 08:56:10|7073.5|7061.5|7073.5|7061.5|7073.5|7061.5|7073.5|7061.5|0
1723798580000|2024-08-16 08:56:20|7084.1|7072.1|7083.6|7071.6|7085.6|7073.6|7083.6|7071.6|1
1723798590000|2024-08-16 08:56:30|7082.6|7070.6|7094.7|7082.7|7096.6|7084.6|7082.6|7070.6|2
1723798600000|2024-08-16 08:56:40|7098.1|7086.1|7099.7|7087.7|7099.7|7087.7|7098.1|7086.1|0
1723798610000|2024-08-16 08:56:50|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|0
1723798620000|2024-08-16 08:57:00|7101.1|7089.1|7106.2|7094.2|7109.6|7097.6|7100.6|7088.6|1
1723798630000|2024-08-16 08:57:10|7106.1|7094.1|7117.6|7105.6|7119.1|7107.1|7106.1|7094.1|3
1723798640000|2024-08-16 08:57:20|7117.7|7105.7|7118.6|7106.6|7121.1|7109.1|7117.1|7105.1|0
1723798650000|2024-08-16 08:57:30|7118.1|7106.1|7124.1|7112.1|7124.1|7112.1|7116.1|7104.1|0
1723798660000|2024-08-16 08:57:40|7122.1|7110.1|7121.1|7109.1|7122.6|7110.6|7121.1|7109.1|0
1723798670000|2024-08-16 08:57:50|7115.6|7103.6|7117.6|7105.6|7117.6|7105.6|7114.6|7102.6|1
1723798680000|2024-08-16 08:58:00|7117.5|7105.5|7114.6|7102.6|7117.6|7105.6|7114.6|7102.6|2
1723798690000|2024-08-16 08:58:10|7114.1|7102.1|7101.6|7089.6|7114.1|7102.1|7101.6|7089.6|0
1723798700000|2024-08-16 08:58:20|7102.1|7090.1|7093.1|7081.1|7102.1|7090.1|7093.1|7081.1|2
1723798710000|2024-08-16 08:58:30|7091.7|7079.7|7092.7|7080.7|7092.7|7080.7|7090.7|7078.7|1
1723798720000|2024-08-16 08:58:40|7100.6|7088.6|7099.1|7087.1|7100.6|7088.6|7096.1|7084.1|4
1723798730000|2024-08-16 08:58:50|7099.2|7087.2|7102.1|7090.1|7102.1|7090.1|7099.2|7087.2|0
1723798740000|2024-08-16 08:59:00|7101.7|7089.7|7101.7|7089.7|7101.7|7089.7|7101.7|7089.7|3
1723798750000|2024-08-16 08:59:10|7095.7|7083.7|7103.7|7091.7|7105.2|7093.2|7094.2|7082.2|1
1723798760000|2024-08-16 08:59:20|7101.7|7089.7|7098.7|7086.7|7102.2|7090.2|7097.7|7085.7|0
1723798770000|2024-08-16 08:59:30|7099.2|7087.2|7098.7|7086.7|7099.2|7087.2|7098.7|7086.7|0
1723798780000|2024-08-16 08:59:40|7099.7|7087.7|7100.2|7088.2|7100.2|7088.2|7097.3|7085.3|0
1723798790000|2024-08-16 08:59:50|7098.7|7086.7|7099.7|7087.7|7100.7|7088.7|7098.7|7086.7|2
1723798800000|2024-08-16 09:00:00|7097.7|7085.7|7089.8|7077.8|7097.7|7085.7|7088.8|7076.8|0
1723798810000|2024-08-16 09:00:10|7099.2|7087.2|7100.3|7088.3|7102.7|7090.7|7097.7|7085.7|2
1723798820000|2024-08-16 09:00:20|7098.3|7086.3|7099.7|7087.7|7102.7|7090.7|7098.3|7086.3|0
1723798840000|2024-08-16 09:00:40|7098.2|7086.2|7099.7|7087.7|7100.2|7088.2|7098.2|7086.2|0
1723798850000|2024-08-16 09:00:50|7098.7|7086.7|7098.7|7086.7|7098.7|7086.7|7097.7|7085.7|0
1723798870000|2024-08-16 09:01:10|7097.2|7085.2|7101.2|7089.2|7101.7|7089.7|7096.7|7084.7|17
1723798890000|2024-08-16 09:01:30|7100.7|7092.7|7100.7|7088.7|7101.2|7094.7|7100.7|7088.7|1
1723798900000|2024-08-16 09:01:40|7101.7|7089.7|7099.7|7091.7|7101.7|7091.7|7099.7|7088.7|0
1723798940000|2024-08-16 09:02:20|7112.2|7100.2|7127.7|7115.7|7127.7|7115.7|7112.2|7100.2|12
1723798950000|2024-08-16 09:02:30|7131.2|7119.2|7129.7|7117.7|7131.7|7119.7|7120.7|7108.7|4
1723798960000|2024-08-16 09:02:40|7131.7|7119.7|7132.2|7120.2|7133.2|7121.2|7127.2|7115.2|1
1723798970000|2024-08-16 09:02:50|7130.2|7118.2|7130.7|7118.7|7131.7|7119.7|7130.2|7118.2|1
1723798980000|2024-08-16 09:03:00|7132.2|7120.2|7132.2|7120.2|7132.2|7120.2|7132.2|7120.2|0
1723798990000|2024-08-16 09:03:10|7128.7|7116.7|7122.7|7110.7|7129.7|7117.7|7122.7|7110.7|3
1723799000000|2024-08-16 09:03:20|7124.7|7112.7|7124.2|7112.2|7124.7|7112.7|7124.2|7112.2|0
1723799010000|2024-08-16 09:03:30|7120.7|7108.7|7121.2|7109.2|7122.7|7110.7|7118.2|7106.2|1
1723799020000|2024-08-16 09:03:40|7124.7|7112.7|7125.7|7113.7|7125.7|7113.7|7124.7|7112.7|0
1723799030000|2024-08-16 09:03:50|7124.7|7112.7|7125.2|7113.2|7125.2|7113.2|7124.7|7112.7|0
1723799040000|2024-08-16 09:04:00|7124.2|7112.2|7124.2|7112.2|7128.2|7116.2|7124.2|7112.2|1
1723799050000|2024-08-16 09:04:10|7125.2|7113.2|7136.2|7124.2|7142.2|7130.2|7125.2|7113.2|4
1723799060000|2024-08-16 09:04:20|7137.7|7125.7|7139.7|7127.7|7139.7|7127.7|7135.7|7123.7|0
1723799070000|2024-08-16 09:04:30|7138.7|7126.7|7142.2|7130.2|7142.2|7130.2|7138.7|7126.7|0
1723799080000|2024-08-16 09:04:40|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|1
1723799090000|2024-08-16 09:04:50|7140.2|7128.2|7142.1|7130.1|7142.1|7130.1|7140.2|7128.2|0
1723799100000|2024-08-16 09:05:00|7142.2|7130.2|7144.7|7132.7|7145.2|7133.2|7142.2|7130.2|0
1723799110000|2024-08-16 09:05:10|7146.2|7134.2|7145.1|7133.1|7146.2|7134.2|7144.2|7132.2|0
1723799120000|2024-08-16 09:05:20|7147.1|7135.1|7147.6|7135.6|7148.2|7136.2|7147.1|7135.1|0
1723799130000|2024-08-16 09:05:30|7148.1|7136.1|7148.1|7136.1|7148.6|7136.6|7148.1|7136.1|1
1723799140000|2024-08-16 09:05:40|7149.1|7137.1|7143.1|7131.1|7149.1|7137.1|7143.1|7131.1|2
1723799150000|2024-08-16 09:05:50|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|0
1723799160000|2024-08-16 09:06:00|7142.7|7130.7|7144.1|7132.1|7145.6|7133.6|7142.7|7130.7|4
1723799170000|2024-08-16 09:06:10|7144.2|7132.2|7152.1|7140.1|7152.6|7140.6|7144.2|7132.2|1
1723799180000|2024-08-16 09:06:20|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|0
1723799190000|2024-08-16 09:06:30|7153.6|7141.6|7155.1|7143.1|7155.1|7143.1|7153.6|7141.6|0
1723799200000|2024-08-16 09:06:40|7150.6|7138.6|7150.5|7138.5|7150.6|7138.6|7150.5|7138.5|2
1723799210000|2024-08-16 09:06:50|7141.1|7129.1|7140.6|7128.6|7141.1|7129.1|7140.6|7128.6|2
1723799220000|2024-08-16 09:07:00|7140.1|7128.1|7135.1|7123.1|7140.1|7128.1|7135.1|7123.1|0
1723799230000|2024-08-16 09:07:10|7137.1|7125.1|7131.6|7119.6|7137.1|7125.1|7130.6|7118.6|1
1723799240000|2024-08-16 09:07:20|7133.1|7121.1|7132.6|7120.6|7133.1|7121.1|7131.6|7119.6|0
1723799250000|2024-08-16 09:07:30|7132.1|7120.1|7133.6|7121.6|7134.1|7122.1|7132.1|7120.1|0
1723799260000|2024-08-16 09:07:40|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|0
1723799270000|2024-08-16 09:07:50|7135.1|7123.1|7132|7120|7135.1|7123.1|7131|7119|0
1723799280000|2024-08-16 09:08:00|7131|7119|7132.5|7120.5|7133|7121|7131|7119|0
1723799290000|2024-08-16 09:08:10|7132|7120|7132|7120|7132|7120|7132|7120|0
1723799300000|2024-08-16 09:08:20|7132.5|7120.5|7129.9|7117.9|7132.5|7120.5|7129.9|7117.9|2
1723799320000|2024-08-16 09:08:40|7123.4|7111.4|7122.4|7110.4|7123.4|7111.4|7122.4|7110.4|1
1723799340000|2024-08-16 09:09:00|7127.4|7115.4|7127.4|7115.4|7127.4|7115.4|7126.9|7114.9|1
1723799350000|2024-08-16 09:09:10|7126.9|7114.9|7122.9|7110.9|7126.9|7114.9|7118.9|7106.9|1
1723799360000|2024-08-16 09:09:20|7121.9|7109.9|7123.9|7111.9|7123.9|7111.9|7118.9|7106.9|0
1723799390000|2024-08-16 09:09:50|7120.9|7108.9|7120.9|7108.9|7123.4|7111.4|7119.9|7107.9|0
1723799400000|2024-08-16 09:10:00|7119.4|7107.4|7118.9|7106.9|7119.4|7107.4|7118.9|7106.9|0
1723799410000|2024-08-16 09:10:10|7117.4|7105.4|7122.9|7110.9|7122.9|7110.9|7116.9|7104.9|0
1723799420000|2024-08-16 09:10:20|7118.9|7106.9|7118.4|7106.4|7120.9|7108.9|7118.4|7106.4|0
1723799430000|2024-08-16 09:10:30|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|0
1723799450000|2024-08-16 09:10:50|7119.4|7107.4|7119.4|7107.4|7122.4|7110.4|7119.4|7107.4|0
1723799460000|2024-08-16 09:11:00|7119.3|7107.3|7118.3|7106.3|7119.3|7107.3|7118.3|7106.3|0
1723799470000|2024-08-16 09:11:10|7119.3|7107.3|7119.3|7107.3|7119.3|7107.3|7119.3|7107.3|0
1723799480000|2024-08-16 09:11:20|7111.9|7099.9|7093.5|7081.5|7111.9|7099.9|7093.5|7081.5|4
1723799490000|2024-08-16 09:11:30|7095|7083|7103.4|7091.4|7103.4|7091.4|7095|7083|0
1723799500000|2024-08-16 09:11:40|7103.9|7091.9|7114.4|7102.4|7114.4|7102.4|7102.4|7090.9|1
1723799510000|2024-08-16 09:11:50|7118.4|7106.4|7113.9|7101.9|7118.4|7106.4|7113.9|7101.9|1
1723799520000|2024-08-16 09:12:00|7112.9|7100.9|7109.9|7097.9|7113.9|7101.9|7109.9|7097.9|0
1723799530000|2024-08-16 09:12:10|7110.9|7098.9|7114.9|7102.9|7114.9|7102.9|7110.9|7098.9|0
1723799540000|2024-08-16 09:12:20|7111.9|7099.9|7111.9|7099.9|7111.9|7099.9|7111.9|7099.9|0
1723799550000|2024-08-16 09:12:30|7112.9|7100.9|7112.9|7100.9|7115.4|7103.4|7111.4|7099.4|0
1723799560000|2024-08-16 09:12:40|7117.4|7105.4|7118.9|7106.9|7120.4|7108.4|7117.4|7105.4|0
1723799580000|2024-08-16 09:13:00|7120.9|7108.9|7123.9|7111.9|7126.4|7114.4|7120.9|7108.9|0
1723799590000|2024-08-16 09:13:10|7124.9|7112.9|7123.9|7111.9|7124.9|7112.9|7122.9|7110.9|0
1723799600000|2024-08-16 09:13:20|7122.9|7110.9|7123.4|7111.4|7124.4|7112.4|7122.4|7110.4|0
1723799610000|2024-08-16 09:13:30|7124.4|7112.4|7126.4|7114.4|7126.4|7114.4|7124.4|7112.4|0
1723799620000|2024-08-16 09:13:40|7125.9|7113.9|7125.9|7113.9|7125.9|7113.9|7124.9|7112.9|0
1723799630000|2024-08-16 09:13:50|7125.4|7113.4|7121.8|7109.8|7125.4|7113.4|7120.8|7108.8|0
1723799650000|2024-08-16 09:14:10|7121.3|7109.3|7121.8|7109.8|7121.8|7109.8|7121.3|7109.3|0
1723799660000|2024-08-16 09:14:20|7122.8|7110.8|7120.8|7108.8|7122.8|7110.8|7120.3|7108.3|0
1723799670000|2024-08-16 09:14:30|7105.4|7093.4|7102.4|7090.4|7105.4|7093.4|7099.4|7087.4|2
1723799680000|2024-08-16 09:14:40|7099.4|7087.4|7100.4|7088.4|7102.9|7090.9|7096.9|7084.9|1
1723799690000|2024-08-16 09:14:50|7101.4|7089.4|7097.4|7085.4|7101.9|7089.9|7095.9|7083.9|0
1723799700000|2024-08-16 09:15:00|7096.9|7084.9|7094.9|7082.9|7100.4|7088.4|7094.9|7082.9|0
1723799710000|2024-08-16 09:15:10|7094|7082|7093.9|7081.9|7094.9|7082.9|7093.9|7081.9|0
1723799720000|2024-08-16 09:15:20|7093.4|7081.4|7096.9|7084.9|7097.9|7085.9|7093.4|7081.4|0
1723799730000|2024-08-16 09:15:30|7095.9|7083.9|7096.4|7084.4|7098.9|7086.9|7095.9|7083.9|0
1723799740000|2024-08-16 09:15:40|7097.4|7085.4|7103.9|7091.9|7103.9|7091.9|7097.4|7085.4|0
1723799750000|2024-08-16 09:15:50|7103.4|7091.4|7101.9|7089.9|7104.4|7092.4|7101.9|7089.9|0
1723799760000|2024-08-16 09:16:00|7100.9|7088.9|7100.9|7088.9|7100.9|7088.9|7100.4|7088.4|0
1723799770000|2024-08-16 09:16:10|7101.4|7089.4|7101.9|7089.9|7102.4|7090.4|7094.9|7082.9|6
1723799780000|2024-08-16 09:16:20|7101.4|7089.4|7100.4|7088.4|7101.9|7089.9|7100.4|7088.4|0
1723799790000|2024-08-16 09:16:30|7095.4|7083.4|7093.4|7081.4|7095.4|7083.4|7092.9|7080.9|2
1723799800000|2024-08-16 09:16:40|7093.9|7081.9|7087.3|7075.3|7093.9|7081.9|7087.2|7075.2|3
1723799810000|2024-08-16 09:16:50|7087.2|7075.2|7086.7|7074.7|7087.2|7075.2|7086.7|7074.7|0
1723799820000|2024-08-16 09:17:00|7086.2|7074.2|7071.8|7059.8|7086.2|7074.2|7071.8|7059.8|2
1723799830000|2024-08-16 09:17:10|7072.3|7060.3|7071.7|7059.7|7081.3|7069.3|7068.8|7056.8|0
1723799850000|2024-08-16 09:17:30|7073.2|7061.2|7080.7|7068.7|7080.7|7068.7|7073.2|7061.2|0
1723799860000|2024-08-16 09:17:40|7081.7|7069.7|7081.2|7069.2|7081.7|7069.7|7081.2|7069.2|0
1723799870000|2024-08-16 09:17:50|7081.7|7069.7|7082.7|7070.7|7082.7|7070.7|7081.7|7069.7|1
1723799890000|2024-08-16 09:18:10|||||||||1
1723799940000|2024-08-16 09:19:00|7081.7|7073.7|7087.7|7075.7|7088.7|7076.7|7081.7|7073.7|1
1723799950000|2024-08-16 09:19:10|7086.7|7074.7|7084.2|7072.2|7086.7|7074.7|7084.2|7072.2|1
1723799960000|2024-08-16 09:19:20|7085.2|7073.2|7085.2|7073.2|7085.2|7073.2|7085.2|7073.2|0
1723799970000|2024-08-16 09:19:30|7085.1|7073.1|7081.2|7069.2|7085.1|7073.1|7081.2|7069.2|0
1723799980000|2024-08-16 09:19:40|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|0
1723800010000|2024-08-16 09:20:10|7087.7|7075.7|7092.1|7080.1|7093.1|7081.1|7087.7|7075.7|0
1723800020000|2024-08-16 09:20:20|7092.6|7080.6|7092.6|7080.6|7092.6|7080.6|7092.6|7080.6|0
1723800030000|2024-08-16 09:20:30|7089.7|7077.7|7083.2|7071.2|7090.7|7078.7|7083.2|7071.2|0
1723800040000|2024-08-16 09:20:40|7083.1|7071.1|7083.2|7071.2|7083.2|7071.2|7079.7|7067.7|0
1723800050000|2024-08-16 09:20:50|7082.2|7070.2|7082.7|7070.7|7083.2|7071.2|7082.2|7070.2|0
1723800060000|2024-08-16 09:21:00|7081.7|7069.7|7082.2|7070.2|7082.2|7070.2|7081.7|7069.7|0
1723800070000|2024-08-16 09:21:10|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|0
1723800090000|2024-08-16 09:21:30|7082.6|7070.6|7079.1|7067.1|7082.6|7070.6|7079.1|7067.1|0
1723800100000|2024-08-16 09:21:40|7077.6|7065.6|7080.1|7068.1|7082.1|7070.1|7077.6|7065.6|0
1723800120000|2024-08-16 09:22:00|7087.1|7075.1|7085.1|7073.1|7087.1|7075.1|7079.1|7067.1|0
1723800130000|2024-08-16 09:22:10|7085|7073|7084.5|7072.5|7085|7073|7084.5|7072.5|0
1723800150000|2024-08-16 09:22:30|7084.6|7072.6|7085.6|7073.6|7086.1|7074.1|7084.6|7072.6|0
1723800160000|2024-08-16 09:22:40|7080.6|7068.6|7080.6|7068.6|7082.1|7070.1|7080.6|7068.6|1
1723800170000|2024-08-16 09:22:50|7080.1|7068.1|7083.6|7071.6|7085.1|7073.1|7080.1|7068.1|0
1723800180000|2024-08-16 09:23:00|7082.6|7070.6|7082.6|7070.6|7087.6|7075.6|7080.1|7068.1|1
1723800190000|2024-08-16 09:23:10|7082.1|7070.1|7084.6|7072.6|7085.6|7073.6|7080.1|7068.1|0
1723800200000|2024-08-16 09:23:20|7083.6|7071.6|7083.6|7071.6|7083.6|7071.6|7083.6|7071.6|0
1723800210000|2024-08-16 09:23:30|7085.6|7073.6|7084.6|7072.6|7085.6|7073.6|7084.6|7072.6|0
1723800220000|2024-08-16 09:23:40|7087.1|7075.1|7086.6|7074.6|7088.1|7076.1|7084.6|7072.6|0
1723800230000|2024-08-16 09:23:50|7085.6|7073.6|7084.6|7072.6|7085.6|7073.6|7084.6|7072.6|0
1723800240000|2024-08-16 09:24:00|7089.6|7077.6|7086.6|7074.6|7090.1|7078.1|7086.6|7074.6|0
1723800250000|2024-08-16 09:24:10|7086.1|7074.1|7086.1|7074.1|7086.1|7074.1|7086.1|7074.1|0
1723800280000|2024-08-16 09:24:40|7086|7074|7086|7074|7086|7074|7086|7074|0
1723800290000|2024-08-16 09:24:50|7087|7075|7086|7074|7088.5|7076.5|7085.5|7073.5|0
1723800300000|2024-08-16 09:25:00|7088|7076|7088|7076|7088|7076|7088|7076|0
1723800310000|2024-08-16 09:25:10|7092|7080|7090|7078|7092|7080|7090|7078|0
1723800330000|2024-08-16 09:25:30|7095.5|7083.5|7089|7077|7096|7084|7089|7077|2
1723800370000|2024-08-16 09:26:10|7090|7078|7096|7084|7097|7085|7090|7078|0
1723800380000|2024-08-16 09:26:20|7094|7082|7091.1|7079.1|7094|7082|7090|7078|0
1723800390000|2024-08-16 09:26:30|7091|7079|7092.6|7080.6|7100.1|7088.1|7090|7078|2
1723800400000|2024-08-16 09:26:40|7092.5|7080.5|7091.1|7079.1|7092.5|7080.5|7091.1|7079.1|0
1723800410000|2024-08-16 09:26:50|7091.5|7079.5|7091.5|7079.5|7091.5|7079.5|7091.5|7079.5|0
1723800420000|2024-08-16 09:27:00|7090.5|7078.5|7091|7079|7091|7079|7090.5|7078.5|0
1723800440000|2024-08-16 09:27:20|7091.5|7079.5|7090.5|7078.5|7100.5|7088.5|7089|7077|2
1723800470000|2024-08-16 09:27:50|7090|7078|7090|7078|7090|7078|7090|7078|0
1723800490000|2024-08-16 09:28:10|7091|7079|7091|7079|7091|7079|7091|7079|0
1723800530000|2024-08-16 09:28:50|7092|7080|7079.5|7067.5|7092|7083|7079.5|7067.5|1
1723800540000|2024-08-16 09:29:00|7076.5|7064.5|7078.5|7066.5|7079|7067|7075.5|7063.5|1
1723800560000|2024-08-16 09:29:20|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|1
1723800580000|2024-08-16 09:29:40|7078.5|7066.5|7078.5|7066.5|7078.5|7066.5|7078.5|7066.5|0
1723800600000|2024-08-16 09:30:00|7078.4|7066.4|7078.4|7066.4|7078.4|7066.4|7078.4|7066.4|0
1723800620000|2024-08-16 09:30:20|7087.9|7075.9|7094.9|7082.9|7095.9|7083.9|7087.4|7075.4|3
1723800630000|2024-08-16 09:30:30|7095.4|7083.4|7089.5|7077.5|7095.9|7083.9|7089.4|7077.4|1
1723800640000|2024-08-16 09:30:40|7089.4|7077.4|7089.5|7077.5|7089.5|7077.5|7089.4|7077.4|0
1723800650000|2024-08-16 09:30:50|7090.5|7078.5|7090.5|7078.5|7093.9|7081.9|7090.5|7078.5|0
1723800660000|2024-08-16 09:31:00|7089.5|7077.5|7090.5|7078.5|7093.9|7081.9|7089.5|7077.5|0
1723800670000|2024-08-16 09:31:10|7090|7078|7090.5|7078.5|7093|7081|7089.5|7077.5|0
1723800680000|2024-08-16 09:31:20|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|0
1723800690000|2024-08-16 09:31:30|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|0
1723800700000|2024-08-16 09:31:40|7086.9|7074.9|7087|7075|7087|7075|7086.9|7074.9|0
1723800710000|2024-08-16 09:31:50|7088|7076|7087|7075|7088.5|7076.5|7087|7075|0
1723800720000|2024-08-16 09:32:00|7086.9|7074.9|7084.4|7072.4|7087.9|7075.9|7084.4|7072.4|0
1723800730000|2024-08-16 09:32:10|7083.9|7071.9|7083.9|7071.9|7083.9|7071.9|7083.9|7071.9|0
1723800750000|2024-08-16 09:32:30|7084.9|7072.9|7083.9|7075.9|7084.9|7075.9|7083.9|7072.9|0
1723800760000|2024-08-16 09:32:40|7098|7086|7099.5|7087.5|7104.9|7092.9|7097|7085|5
1723800770000|2024-08-16 09:32:50|7097.5|7085.5|7094.4|7082.4|7097.5|7085.5|7094.4|7082.4|0
1723800790000|2024-08-16 09:33:10|7095.9|7083.9|7096.9|7084.9|7099.4|7087.4|7095.5|7083.5|0
1723800800000|2024-08-16 09:33:20|7096.4|7084.4|7092.5|7080.5|7096.4|7084.4|7092.5|7080.5|0
1723800810000|2024-08-16 09:33:30|7092.4|7080.4|7092.4|7080.4|7092.4|7080.4|7092.4|7080.4|0
1723800820000|2024-08-16 09:33:40|7095.4|7083.4|7095.9|7083.9|7097.4|7085.4|7093|7081|0
1723800840000|2024-08-16 09:34:00|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|0
1723800850000|2024-08-16 09:34:10|7095.4|7083.4|7092.4|7080.4|7095.4|7083.4|7092.4|7080.4|0
1723800860000|2024-08-16 09:34:20|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|0
1723800880000|2024-08-16 09:34:40|7087.9|7079.9|7088.9|7076.9|7088.9|7079.9|7085.4|7073.4|2
1723800900000|2024-08-16 09:35:00|7088.8|7076.8|7086.8|7074.8|7088.9|7076.9|7086.8|7074.8|0
1723800910000|2024-08-16 09:35:10|7086.9|7074.9|7084.4|7072.4|7087.9|7075.9|7084.4|7072.4|0
1723800930000|2024-08-16 09:35:30|7078.9|7072.9|7086.8|7074.8|7086.8|7074.8|7078.9|7070.9|3
1723800940000|2024-08-16 09:35:40|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|0
1723800950000|2024-08-16 09:35:50|7089.8|7077.8|7089.8|7077.8|7089.8|7077.8|7089.8|7077.8|0
1723800970000|2024-08-16 09:36:10|7089.9|7077.9|7096.8|7084.8|7096.9|7084.9|7089.9|7077.9|0
1723800990000|2024-08-16 09:36:30|7096.3|7084.3|7097.3|7085.3|7097.3|7085.3|7096.3|7084.3|0
1723801000000|2024-08-16 09:36:40|7095.8|7083.8|7096.8|7084.8|7096.8|7084.8|7095.8|7083.8|0
1723801020000|2024-08-16 09:37:00|7097.3|7085.3|7097.8|7085.8|7098.8|7086.8|7097.3|7085.3|0
1723801030000|2024-08-16 09:37:10|7096.8|7084.8|7097.8|7085.8|7097.8|7085.8|7096.8|7084.8|0
1723801050000|2024-08-16 09:37:30|7097.3|7085.3|7097.3|7085.3|7098.8|7086.8|7097.3|7085.3|0
1723801080000|2024-08-16 09:38:00|7097.8|7085.8|7097.3|7085.3|7097.8|7085.8|7097.3|7085.3|0
1723801120000|2024-08-16 09:38:40|7073.3|7061.3|7069.8|7057.8|7073.3|7061.3|7069.8|7057.8|25
1723801130000|2024-08-16 09:38:50|7068.8|7056.8|7064.8|7052.8|7068.8|7056.8|7064.3|7052.3|1
1723801150000|2024-08-16 09:39:10|7064.3|7052.3|7064.3|7052.3|7064.3|7052.3|7064.3|7052.3|0
1723801170000|2024-08-16 09:39:30|7058.8|7046.8|7060.3|7048.3|7062.3|7050.3|7058.8|7046.8|1
1723801180000|2024-08-16 09:39:40|7061.8|7049.8|7066.8|7054.8|7066.8|7054.8|7060.3|7048.3|0
1723801190000|2024-08-16 09:39:50|7065.3|7053.3|7067.8|7055.8|7067.8|7055.8|7064.3|7052.3|0
1723801200000|2024-08-16 09:40:00|7066.8|7054.8|7066.8|7054.8|7066.8|7054.8|7066.8|7054.8|0
1723801220000|2024-08-16 09:40:20|7068.3|7056.3|7068.3|7056.3|7068.3|7056.3|7068.3|7056.3|0
1723801230000|2024-08-16 09:40:30|7068.2|7056.2|7068.2|7056.2|7068.2|7056.2|7068.2|7056.2|0
1723801310000|2024-08-16 09:41:50|7071.7|7059.7|7071.2|7059.2|7072.2|7060.2|7071.2|7059.2|0
1723801350000|2024-08-16 09:42:30|7070.7|7058.7|7071.2|7059.2|7071.2|7059.2|7070.7|7058.7|0
1723801360000|2024-08-16 09:42:40|7072.7|7060.7|7072.7|7060.7|7075.2|7063.2|7072.7|7060.7|0
1723801380000|2024-08-16 09:43:00|7074.7|7062.7|7074.2|7062.2|7074.7|7062.7|7074.2|7062.2|0
1723801440000|2024-08-16 09:44:00|7073.2|7061.2|7073.2|7061.2|7073.2|7061.2|7073.2|7061.2|0
1723801460000|2024-08-16 09:44:20|7072.2|7060.2|7072.2|7060.2|7072.2|7060.2|7072.2|7060.2|0
1723801490000|2024-08-16 09:44:50|7072.1|7060.1|7071.7|7059.7|7072.1|7060.1|7071.7|7059.7|0
1723801500000|2024-08-16 09:45:00|7071.6|7059.6|7071.2|7059.2|7071.6|7059.6|7071.2|7059.2|0
1723801510000|2024-08-16 09:45:10|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|0
1723801520000|2024-08-16 09:45:20|7071.2|7059.2|7076.1|7064.1|7076.1|7064.1|7071.2|7059.2|1
1723801600000|2024-08-16 09:46:40|||||||||1
1723801610000|2024-08-16 09:46:50|7074.6|7062.6|7074.6|7062.6|7074.6|7062.6|7074.6|7062.6|0
1723801620000|2024-08-16 09:47:00|7073.6|7061.6|7075.1|7063.1|7075.1|7063.1|7073.6|7061.6|0
1723801640000|2024-08-16 09:47:20|7073.6|7061.6|7073.6|7061.6|7073.6|7061.6|7073.6|7061.6|0
1723801650000|2024-08-16 09:47:30|7072.6|7060.6|7072.6|7060.6|7072.6|7060.6|7072.6|7060.6|0
1723801660000|2024-08-16 09:47:40|7072.5|7060.5|7072.5|7060.5|7072.5|7060.5|7072.5|7060.5|0
1723801670000|2024-08-16 09:47:50|7075.5|7063.5|7073.5|7061.5|7075.5|7063.5|7073.5|7061.5|0
1723801720000|2024-08-16 09:48:40|7072.5|7060.5|7072.5|7060.5|7072.5|7060.5|7072.5|7060.5|0
1723801740000|2024-08-16 09:49:00|7074|7062|7074|7062|7074|7062|7074|7062|0
1723801750000|2024-08-16 09:49:10|7073.9|7061.9|7073.9|7061.9|7073.9|7061.9|7073.9|7061.9|0
1723801780000|2024-08-16 09:49:40|7065|7053|7063.5|7051.5|7066|7054|7063.5|7051.5|2
1723801790000|2024-08-16 09:49:50|7063.4|7051.4|7063.4|7051.4|7063.9|7051.9|7063.4|7051.4|0
1723801830000|2024-08-16 09:50:30|7061.9|7049.9|7045.4|7033.4|7062.4|7050.4|7045.4|7033.4|5
1723801840000|2024-08-16 09:50:40|7042.9|7030.9|7048.9|7036.9|7053.4|7041.4|7042.9|7030.9|7
1723801850000|2024-08-16 09:50:50|7049|7037|7051.4|7039.4|7052.9|7040.9|7049|7037|0
1723801870000|2024-08-16 09:51:10|7052.4|7040.4|7055.9|7043.9|7055.9|7043.9|7052.4|7040.4|0
1723801880000|2024-08-16 09:51:20|7051.4|7039.4|7053.9|7041.9|7054.9|7042.9|7051.4|7039.4|0
1723801890000|2024-08-16 09:51:30|7054.4|7042.4|7054.4|7042.4|7054.4|7042.4|7053.4|7041.4|0
1723801900000|2024-08-16 09:51:40|7053.9|7041.9|7054.4|7042.4|7054.9|7042.9|7053.9|7041.9|0
1723801910000|2024-08-16 09:51:50|7053.9|7041.9|7061.4|7049.4|7061.4|7049.4|7053.9|7041.9|0
1723801920000|2024-08-16 09:52:00|7061.9|7049.9|7065.4|7053.4|7066.4|7054.4|7059.4|7047.4|1
1723801930000|2024-08-16 09:52:10|7065.9|7053.9|7064.4|7052.4|7065.9|7053.9|7063.4|7051.4|0
1723801940000|2024-08-16 09:52:20|7063.9|7051.9|7063.4|7051.4|7064.4|7052.4|7063.4|7051.4|0
1723801950000|2024-08-16 09:52:30|7063.9|7051.9|7060.9|7048.9|7065.9|7053.9|7060.9|7048.9|1
1723801960000|2024-08-16 09:52:40|7060.8|7048.8|7078.4|7066.4|7079.9|7067.9|7060.8|7048.8|2
1723801970000|2024-08-16 09:52:50|7076.4|7064.4|7073.9|7061.9|7078.9|7066.9|7072.4|7060.4|6
1723801980000|2024-08-16 09:53:00|7073.4|7061.4|7076.4|7064.4|7076.9|7064.9|7071.9|7059.9|3
1723801990000|2024-08-16 09:53:10|7075.4|7063.4|7078.4|7066.4|7078.4|7066.4|7074.4|7062.4|0
1723802000000|2024-08-16 09:53:20|7081.8|7069.8|7081.8|7069.8|7081.8|7069.8|7081.8|7069.8|0
1723802010000|2024-08-16 09:53:30|7081.9|7069.9|7078.9|7066.9|7082.4|7070.4|7078.9|7066.9|0
1723802020000|2024-08-16 09:53:40|7076.9|7064.9|7075.9|7063.9|7076.9|7064.9|7073.9|7061.9|0
1723802030000|2024-08-16 09:53:50|7078.9|7066.9|7072.4|7060.4|7078.9|7066.9|7072.4|7060.4|0
1723802040000|2024-08-16 09:54:00|7074.3|7062.3|7073.9|7061.9|7075.4|7063.4|7073.4|7061.4|0
1723802050000|2024-08-16 09:54:10|7074.4|7062.4|7074.4|7062.4|7075.4|7063.4|7072.4|7060.4|0
1723802060000|2024-08-16 09:54:20|7074.9|7062.9|7074.9|7062.9|7075.4|7063.4|7074.4|7062.4|0
1723802070000|2024-08-16 09:54:30|7074.4|7062.4|7074.4|7062.4|7075.4|7063.4|7074.4|7062.4|0
1723802090000|2024-08-16 09:54:50|7074.3|7062.3|7073.3|7061.3|7074.3|7062.3|7072.3|7060.3|0
1723802100000|2024-08-16 09:55:00|7073.4|7061.4|7074.9|7062.9|7080.8|7068.8|7073.4|7061.4|0
1723802110000|2024-08-16 09:55:10|7077.3|7065.3|7077.3|7065.3|7077.3|7065.3|7077.3|7065.3|0
1723802120000|2024-08-16 09:55:20|7078.3|7066.3|7078.3|7066.3|7078.3|7066.3|7077.3|7065.3|0
1723802140000|2024-08-16 09:55:40|7076.8|7064.8|7071.9|7059.9|7077.3|7065.3|7071.9|7059.9|0
1723802150000|2024-08-16 09:55:50|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|0
1723802160000|2024-08-16 09:56:00|7070.9|7058.9|7069.4|7057.4|7070.9|7058.9|7068.4|7056.4|0
1723802170000|2024-08-16 09:56:10|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|0
1723802180000|2024-08-16 09:56:20|7076.8|7064.8|7072.4|7060.4|7077.8|7065.8|7072.4|7060.4|0
1723802190000|2024-08-16 09:56:30|7072.8|7060.8|7073.3|7061.3|7073.8|7061.8|7072.8|7060.8|0
1723802200000|2024-08-16 09:56:40|7078.3|7066.3|7077.8|7065.8|7078.3|7066.3|7077.8|7065.8|0
1723802210000|2024-08-16 09:56:50|7078.8|7066.8|7078.8|7066.8|7078.8|7066.8|7078.8|7066.8|0
1723802220000|2024-08-16 09:57:00|7080.8|7068.8|7081.3|7069.3|7081.3|7069.3|7080.8|7068.8|0
1723802240000|2024-08-16 09:57:20|7082.3|7070.3|7078.8|7066.8|7082.3|7070.3|7078.8|7066.8|0
1723802250000|2024-08-16 09:57:30|7079.3|7067.3|7079.3|7067.3|7079.3|7067.3|7078.8|7066.8|0
1723802260000|2024-08-16 09:57:40|7078.8|7066.8|7074.3|7062.3|7079.3|7067.3|7074.3|7062.3|0
1723802270000|2024-08-16 09:57:50|7075.8|7063.8|7078.8|7066.8|7079.8|7067.8|7075.8|7063.8|0
1723802280000|2024-08-16 09:58:00|7079.8|7067.8|7076.3|7064.3|7079.8|7067.8|7076.3|7064.3|0
1723802290000|2024-08-16 09:58:10|7077.3|7065.3|7078.3|7066.3|7078.3|7066.3|7077.3|7065.3|1
1723802310000|2024-08-16 09:58:30|7077.8|7065.8|7078.8|7066.8|7078.8|7066.8|7077.3|7065.3|0
1723802330000|2024-08-16 09:58:50|7078.3|7066.3|7077.3|7065.3|7078.3|7066.3|7077.3|7065.3|0
1723802350000|2024-08-16 09:59:10|7074.3|7062.3|7074.3|7062.3|7074.3|7062.3|7074.3|7062.3|0
1723802360000|2024-08-16 09:59:20|7072.8|7060.8|7073.3|7061.3|7073.3|7061.3|7072.8|7060.8|0
1723802380000|2024-08-16 09:59:40|7072.3|7060.3|7072.3|7060.3|7072.3|7060.3|7072.3|7060.3|1
1723802390000|2024-08-16 09:59:50|7073.3|7061.3|7087.8|7075.8|7087.8|7075.8|7073.3|7061.3|4
1723802400000|2024-08-16 10:00:00|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|0
1723802410000|2024-08-16 10:00:10|7089.3|7077.3|7085.8|7073.8|7089.3|7077.3|7085.8|7073.8|0
1723802430000|2024-08-16 10:00:30|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|0
1723802450000|2024-08-16 10:00:50|7088.7|7076.7|7087.3|7075.3|7088.7|7076.7|7084.8|7072.8|0
1723802460000|2024-08-16 10:01:00|7086.3|7074.3|7082.8|7070.8|7086.3|7074.3|7080.8|7068.8|0
1723802470000|2024-08-16 10:01:10|7083.3|7071.3|7085.3|7073.3|7085.3|7073.3|7083.3|7071.3|0
1723802490000|2024-08-16 10:01:30|7088.7|7076.7|7085.8|7073.8|7088.8|7076.8|7084.8|7072.8|9
1723802500000|2024-08-16 10:01:40|7086.3|7074.3|7085.3|7073.3|7086.3|7074.3|7084.3|7072.3|0
1723802520000|2024-08-16 10:02:00|7085.8|7073.8|7087.3|7075.3|7087.3|7075.3|7085.8|7073.8|0
1723802540000|2024-08-16 10:02:20|7088.2|7076.2|7088.2|7076.2|7088.2|7076.2|7088.2|7076.2|0
1723802560000|2024-08-16 10:02:40|7085.3|7073.3|7086.3|7074.3|7086.3|7074.3|7084.3|7072.3|0
1723802570000|2024-08-16 10:02:50|7086.2|7074.2|7086.3|7074.3|7088.8|7076.8|7086.2|7074.2|6
1723802580000|2024-08-16 10:03:00|7084.8|7072.8|7086.2|7074.2|7086.3|7074.3|7083.8|7071.8|1
1723802600000|2024-08-16 10:03:20|7085.7|7073.7|7085.7|7073.7|7086.2|7074.2|7083.7|7071.7|0
1723802640000|2024-08-16 10:04:00|7080.2|7068.2|7087.2|7075.2|7087.7|7075.7|7080.2|7068.2|0
1723802660000|2024-08-16 10:04:20|7093.1|7081.1|7089.7|7077.7|7099.6|7087.6|7086.7|7074.7|1
1723802670000|2024-08-16 10:04:30|7089.2|7077.2|7087.7|7075.7|7091.2|7079.2|7087.7|7075.7|0
1723802680000|2024-08-16 10:04:40|7087.6|7075.6|7085.6|7073.6|7087.6|7075.6|7083.6|7071.6|8
1723802690000|2024-08-16 10:04:50|7091.1|7079.1|7091.6|7079.6|7092.6|7080.6|7091.1|7079.1|1
1723802700000|2024-08-16 10:05:00|7091.1|7079.1|7093.6|7081.6|7094.1|7082.1|7091.1|7079.1|1
1723802710000|2024-08-16 10:05:10|7092.1|7080.1|7095.5|7083.5|7095.5|7083.5|7090.1|7078.1|0
1723802720000|2024-08-16 10:05:20|7095.1|7083.1|7095.1|7083.1|7095.1|7083.1|7095.1|7083.1|0
1723802740000|2024-08-16 10:05:40|7095|7083|7095|7083|7095|7083|7095|7083|0
1723802780000|2024-08-16 10:06:20|7096|7084|7096.5|7084.5|7096.5|7084.5|7095|7083|0
1723802790000|2024-08-16 10:06:30|7096|7084|7087|7075|7096|7084|7087|7075|1
1723802800000|2024-08-16 10:06:40|7088.5|7076.5|7091|7079|7091.5|7079.5|7086.5|7074.5|2
1723802810000|2024-08-16 10:06:50|||||||||1
1723802830000|2024-08-16 10:07:10|7094|7082|7094.5|7082.5|7095.5|7083.5|7094|7082|0
1723802840000|2024-08-16 10:07:20|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|2
1723802850000|2024-08-16 10:07:30|7098|7086|7100.5|7088.5|7100.5|7088.5|7096|7084|1
1723802860000|2024-08-16 10:07:40|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|0
1723802870000|2024-08-16 10:07:50|7100.5|7088.5|7101|7089|7101|7089|7100.5|7088.5|0
1723802910000|2024-08-16 10:08:30|7092.5|7080.5|7088|7076|7092.5|7080.5|7087|7075|2
1723802920000|2024-08-16 10:08:40|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|1
1723802930000|2024-08-16 10:08:50|||||||||1
1723802970000|2024-08-16 10:09:30|7088.4|7076.4|7085.5|7073.5|7088.4|7076.4|7085.5|7073.5|0
1723803000000|2024-08-16 10:10:00|7085.4|7073.4|7085.4|7073.4|7085.4|7073.4|7085.4|7073.4|1
1723803010000|2024-08-16 10:10:10|7079.4|7067.4|7073.4|7061.4|7079.4|7067.4|7073.4|7061.4|3
1723803020000|2024-08-16 10:10:20|7072.4|7060.4|7081.4|7069.4|7081.4|7069.4|7072.4|7060.4|2
1723803030000|2024-08-16 10:10:30|7082.4|7070.4|7082.4|7070.4|7082.4|7070.4|7082.4|7070.4|0
1723803080000|2024-08-16 10:11:20|||||||||1
1723803090000|2024-08-16 10:11:30|7081.4|7069.4|7077.4|7065.4|7081.4|7069.4|7077.4|7065.4|0
1723803100000|2024-08-16 10:11:40|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|0
1723803120000|2024-08-16 10:12:00|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|0
1723803160000|2024-08-16 10:12:40|7083.9|7071.9|7083.9|7071.9|7083.9|7071.9|7083.9|7071.9|0
1723803180000|2024-08-16 10:13:00|7079.4|7067.4|7074.9|7062.9|7079.4|7067.4|7074.9|7062.9|1
1723803210000|2024-08-16 10:13:30|7076.9|7064.9|7076.9|7064.9|7079.9|7067.9|7073.4|7061.4|2
1723803220000|2024-08-16 10:13:40|7076.4|7064.4|7076.4|7064.4|7076.4|7064.4|7076.4|7064.4|0
1723803230000|2024-08-16 10:13:50|7076.9|7064.9|7074.9|7062.9|7076.9|7064.9|7074.9|7062.9|0
1723803240000|2024-08-16 10:14:00|7075.4|7063.4|7075.4|7063.4|7075.4|7063.4|7075.4|7063.4|0
1723803250000|2024-08-16 10:14:10|7072.9|7060.9|7072.9|7060.9|7072.9|7060.9|7072.9|7060.9|0
1723803270000|2024-08-16 10:14:30|7077.8|7065.8|7077.3|7065.3|7078.3|7066.3|7077.3|7065.3|0
1723803290000|2024-08-16 10:14:50|7075.4|7063.4|7075.3|7063.3|7075.4|7063.4|7075.3|7063.3|0
1723803300000|2024-08-16 10:15:00|7076.8|7064.8|7075.3|7063.3|7076.8|7064.8|7075.3|7063.3|0
1723803320000|2024-08-16 10:15:20|7072.3|7060.3|7070.3|7058.3|7072.3|7060.3|7070.3|7058.3|0
1723803330000|2024-08-16 10:15:30|7069.8|7057.8|7068.8|7056.8|7069.8|7057.8|7068.8|7056.8|0
1723803340000|2024-08-16 10:15:40|7073.8|7061.8|7070.3|7058.3|7073.8|7061.8|7070.3|7058.3|2
1723803370000|2024-08-16 10:16:10|7069.8|7057.8|7071.3|7059.3|7071.3|7059.3|7069.8|7057.8|0
1723803380000|2024-08-16 10:16:20|7070.3|7058.3|7070.8|7058.8|7070.8|7058.8|7070.3|7058.3|0
1723803410000|2024-08-16 10:16:50|7069.3|7057.3|7055.8|7043.8|7069.3|7057.3|7054.8|7042.8|6
1723803430000|2024-08-16 10:17:10|7057.3|7045.3|7057.3|7045.3|7057.8|7045.8|7057.2|7045.2|0
1723803450000|2024-08-16 10:17:30|7057.2|7045.2|7057.7|7045.7|7063.2|7051.2|7056.3|7044.3|0
1723803460000|2024-08-16 10:17:40|7058.2|7046.2|7058.2|7046.2|7058.2|7046.2|7058.2|7046.2|0
1723803470000|2024-08-16 10:17:50|7056.8|7044.8|7058.7|7046.7|7060.2|7048.2|7056.7|7044.7|3
1723803480000|2024-08-16 10:18:00|7072.9|7060.9|7075.4|7063.4|7078.9|7066.9|7071.9|7059.9|1
1723803490000|2024-08-16 10:18:10|7073.9|7061.9|7073.9|7061.9|7074.9|7062.9|7073|7061|0
1723803500000|2024-08-16 10:18:20|7074.4|7062.4|7081.5|7069.5|7081.5|7069.5|7074.4|7062.4|3
1723803510000|2024-08-16 10:18:30|7081|7069|7081|7069|7081.5|7069.5|7081|7069|0
1723803550000|2024-08-16 10:19:10|7080.9|7068.9|7080.9|7068.9|7080.9|7068.9|7080.9|7068.9|0
1723803560000|2024-08-16 10:19:20|7081|7069|7081|7069|7081|7069|7081|7069|0
1723803570000|2024-08-16 10:19:30|7081.5|7069.5|7082|7070|7083.4|7071.4|7081.5|7069.5|0
1723803580000|2024-08-16 10:19:40|7082.5|7070.5|7088.4|7076.4|7089.9|7077.9|7082.5|7070.5|0
1723803590000|2024-08-16 10:19:50|7088.9|7076.9|7092.9|7080.9|7092.9|7080.9|7088.9|7076.9|0
1723803600000|2024-08-16 10:20:00|7094.5|7082.5|7093.5|7081.5|7094.5|7082.5|7093.5|7081.5|2
1723803630000|2024-08-16 10:20:30|7093.4|7081.4|7094.9|7082.9|7095.4|7083.4|7093.4|7081.4|0
1723803650000|2024-08-16 10:20:50|7095|7083|7094.9|7086.9|7096.5|7086.9|7091|7079|1
1723803660000|2024-08-16 10:21:00|7095|7087|7095|7087|7095|7087|7095|7087|0
1723803680000|2024-08-16 10:21:20|7094.9|7086.9|7091.5|7079.5|7096|7086.9|7091.5|7079.5|4
1723803690000|2024-08-16 10:21:30|7089.5|7077.5|7094.5|7082.5|7094.5|7082.5|7087|7075|1
1723803700000|2024-08-16 10:21:40|7096.9|7084.9|7097.5|7085.5|7097.5|7085.5|7096.9|7084.9|0
1723803710000|2024-08-16 10:21:50|7096|7084|7101.9|7089.9|7102.9|7090.9|7096|7084|2
1723803720000|2024-08-16 10:22:00|7101.4|7089.4|7100.4|7088.4|7101.4|7089.4|7099.5|7087.5|0
1723803730000|2024-08-16 10:22:10|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|0
1723803740000|2024-08-16 10:22:20|7097.5|7085.5|7092.5|7080.5|7097.5|7085.5|7092.5|7080.5|0
1723803760000|2024-08-16 10:22:40|7093|7081|7098.9|7086.9|7099.9|7087.9|7093|7081|0
1723803770000|2024-08-16 10:22:50|7099.4|7087.4|7096.9|7084.9|7099.4|7087.4|7096.9|7084.9|0
1723803780000|2024-08-16 10:23:00|7095.9|7083.9|7097.4|7085.4|7097.4|7085.4|7093.9|7081.9|0
1723803800000|2024-08-16 10:23:20|7097.9|7085.9|7101.4|7089.4|7101.9|7089.9|7097.4|7085.4|0
1723803810000|2024-08-16 10:23:30|7103.4|7091.4|7104.4|7092.4|7104.4|7092.4|7102.4|7090.4|0
1723803820000|2024-08-16 10:23:40|7105.4|7093.4|7103.4|7091.4|7105.4|7093.4|7103.4|7091.4|0
1723803830000|2024-08-16 10:23:50|7105.9|7093.9|7106.4|7094.4|7106.4|7094.4|7105.9|7093.9|0
1723803840000|2024-08-16 10:24:00|7101.9|7089.9|7103.4|7091.4|7103.4|7091.4|7098.9|7086.9|0
1723803850000|2024-08-16 10:24:10|7104.4|7092.4|7104.9|7092.9|7104.9|7092.9|7104.4|7092.4|0
1723803860000|2024-08-16 10:24:20|7105.4|7093.4|7106.9|7094.9|7106.9|7094.9|7105.4|7093.4|0
1723803890000|2024-08-16 10:24:50|7107.9|7095.9|7107.9|7095.9|7107.9|7095.9|7107.9|7095.9|0
1723803910000|2024-08-16 10:25:10|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|0
1723803930000|2024-08-16 10:25:30|7100.9|7088.9|7101.4|7089.4|7101.9|7089.9|7100.9|7088.9|1
1723803940000|2024-08-16 10:25:40|7096.4|7084.4|7097.9|7085.9|7100.4|7088.4|7095.4|7083.4|0
1723803950000|2024-08-16 10:25:50|7097.4|7085.4|7090.9|7078.9|7098.9|7086.9|7090.4|7078.4|1
1723803960000|2024-08-16 10:26:00|7091.9|7079.9|7087.4|7075.4|7091.9|7079.9|7087.4|7075.4|0
1723803970000|2024-08-16 10:26:10|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|0
1723804000000|2024-08-16 10:26:40|7087.4|7075.4|7087.4|7075.4|7087.4|7075.4|7087.4|7075.4|0
1723804010000|2024-08-16 10:26:50|7085.9|7073.9|7086.4|7074.4|7086.4|7074.4|7085.9|7073.9|0
1723804020000|2024-08-16 10:27:00|7085.9|7073.9|7085.9|7073.9|7085.9|7073.9|7085.9|7073.9|0
1723804030000|2024-08-16 10:27:10|7086.4|7074.4|7085.4|7073.4|7086.4|7074.4|7085.4|7073.4|0
1723804090000|2024-08-16 10:28:10|7085.9|7073.9|7087.4|7075.4|7087.4|7075.4|7085.9|7073.9|0
1723804100000|2024-08-16 10:28:20|7086.4|7074.4|7087.4|7075.4|7087.4|7075.4|7086.4|7074.4|0
1723804110000|2024-08-16 10:28:30|7097.3|7085.3|7100.8|7088.8|7100.8|7088.8|7097.3|7085.3|2
1723804120000|2024-08-16 10:28:40|7100.3|7088.3|7102.8|7090.8|7102.8|7090.8|7100.3|7088.3|0
1723804140000|2024-08-16 10:29:00|7098.3|7086.3|7097.3|7085.3|7100.3|7088.3|7097.3|7085.3|0
1723804150000|2024-08-16 10:29:10|7098.8|7086.8|7103.3|7091.3|7103.3|7091.3|7097.8|7085.8|3
1723804160000|2024-08-16 10:29:20|7102.8|7090.8|7102.3|7090.3|7102.8|7090.8|7101.8|7089.8|2
1723804170000|2024-08-16 10:29:30|7103.3|7091.3|7107.8|7095.8|7109.8|7097.8|7100.8|7091.3|2
1723804180000|2024-08-16 10:29:40|7107.7|7095.7|7096.8|7084.8|7107.7|7095.7|7090.3|7078.3|1
1723804190000|2024-08-16 10:29:50|7093.3|7081.3|7093.3|7081.3|7094.8|7082.8|7093.3|7081.3|0
1723804200000|2024-08-16 10:30:00|7097.8|7085.8|7099.7|7087.7|7099.7|7087.7|7097.8|7085.8|0
1723804210000|2024-08-16 10:30:10|7101.2|7089.2|7103.9|7091.9|7103.9|7091.9|7101.2|7089.2|0
1723804220000|2024-08-16 10:30:20|7103.7|7091.7|7103.7|7091.7|7103.7|7091.7|7103.7|7091.7|0
1723804250000|2024-08-16 10:30:50|7102.7|7090.7|7102.7|7090.7|7102.7|7090.7|7102.7|7090.7|0
1723804290000|2024-08-16 10:31:30|7102.8|7090.8|7108.8|7096.8|7108.8|7096.8|7102.8|7090.8|1
1723804320000|2024-08-16 10:32:00|7108.3|7096.3|7109.3|7097.3|7110.8|7098.8|7108.3|7096.3|0
1723804350000|2024-08-16 10:32:30|7110.3|7098.3|7110.3|7098.3|7110.8|7098.8|7110.3|7098.3|0
1723804360000|2024-08-16 10:32:40|7112.3|7100.3|7097.3|7085.3|7112.3|7100.3|7097.3|7085.3|1
1723804380000|2024-08-16 10:33:00|7093.9|7081.9|7096.3|7084.3|7097.3|7085.3|7093.9|7081.9|1
1723804390000|2024-08-16 10:33:10|7097.3|7085.3|7097.3|7085.3|7097.3|7085.3|7097.3|7085.3|0
1723804430000|2024-08-16 10:33:50|7099.3|7087.3|7099.3|7087.3|7099.3|7087.3|7099.3|7087.3|0
1723804440000|2024-08-16 10:34:00|7100.3|7088.3|7089.3|7077.3|7100.3|7088.3|7089.3|7077.3|0
1723804490000|2024-08-16 10:34:50|7088.3|7076.3|7089.8|7077.8|7089.8|7077.8|7088.3|7076.3|0
1723804500000|2024-08-16 10:35:00|7086.8|7074.8|7086.8|7074.8|7086.8|7074.8|7086.8|7074.8|0
1723804550000|2024-08-16 10:35:50|7086.3|7074.3|7083.8|7071.8|7086.3|7074.3|7083.8|7071.8|0
1723804560000|2024-08-16 10:36:00|7084.3|7072.3|7085.3|7073.3|7085.3|7073.3|7084.3|7072.3|0
1723804570000|2024-08-16 10:36:10|7084.3|7072.3|7083.8|7071.8|7084.3|7072.3|7083.8|7071.8|1
1723804590000|2024-08-16 10:36:30|7083.3|7071.3|7083.3|7071.3|7083.3|7071.3|7083.3|7071.3|0
1723804600000|2024-08-16 10:36:40|7082.8|7070.8|7083.7|7071.7|7084.2|7072.2|7073.6|7061.6|2
1723804610000|2024-08-16 10:36:50|7084.2|7072.2|7084.3|7072.3|7084.3|7072.3|7083.7|7071.7|0
1723804620000|2024-08-16 10:37:00|7084.2|7072.2|7083.7|7071.7|7084.2|7072.2|7082.7|7070.7|0
1723804630000|2024-08-16 10:37:10|7084.2|7072.2|7085.3|7073.3|7085.3|7073.3|7084.2|7072.2|0
1723804640000|2024-08-16 10:37:20|7085.2|7073.2|7083.8|7071.8|7085.2|7073.2|7083.8|7071.8|0
1723804650000|2024-08-16 10:37:30|7083.7|7071.7|7083.8|7071.8|7083.8|7071.8|7082.8|7070.8|0
1723804680000|2024-08-16 10:38:00|7083.7|7071.7|7083.2|7071.2|7083.7|7071.7|7083.2|7071.2|0
1723804710000|2024-08-16 10:38:30|7082.2|7070.2|7084.7|7072.7|7084.7|7072.7|7082.2|7070.2|1
1723804720000|2024-08-16 10:38:40|7083.7|7071.7|7083.7|7071.7|7083.7|7071.7|7083.7|7071.7|0
1723804730000|2024-08-16 10:38:50|7084.2|7072.2|7083.7|7071.7|7084.2|7072.2|7083.7|7071.7|0
1723804740000|2024-08-16 10:39:00|7084.2|7072.2|7083.7|7071.7|7084.2|7072.2|7083.7|7071.7|0
1723804750000|2024-08-16 10:39:10|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|0
1723804760000|2024-08-16 10:39:20|7083.2|7071.2|7082.7|7070.7|7083.2|7071.2|7082.7|7070.7|1
1723804770000|2024-08-16 10:39:30|7081.2|7069.2|7081.2|7069.2|7081.2|7069.2|7081.2|7069.2|0
1723804780000|2024-08-16 10:39:40|7085.2|7073.2|7084.7|7072.7|7085.7|7073.7|7084.2|7072.2|0
1723804800000|2024-08-16 10:40:00|7085.7|7073.7|7087.2|7075.2|7087.2|7075.2|7085.7|7073.7|0
1723804820000|2024-08-16 10:40:20|7086.2|7074.2|7086.2|7074.2|7086.2|7074.2|7086.2|7074.2|0
1723804860000|2024-08-16 10:41:00|7086.7|7074.7|7086.7|7074.7|7088.2|7076.2|7086.7|7074.7|0
1723804920000|2024-08-16 10:42:00|7088.2|7076.2|7088.2|7076.2|7090.2|7078.2|7088.2|7076.2|0
1723804950000|2024-08-16 10:42:30|7087.7|7075.7|7086.7|7074.7|7089.7|7077.7|7086.7|7074.7|0
1723804960000|2024-08-16 10:42:40|7087.2|7075.2|7086.7|7074.7|7089.7|7077.7|7086.7|7074.7|0
1723804980000|2024-08-16 10:43:00|7088.2|7076.2|7086.7|7074.7|7088.2|7076.2|7086.7|7074.7|0
1723805010000|2024-08-16 10:43:30|7089.7|7077.7|7089.7|7077.7|7089.7|7077.7|7089.7|7077.7|1
1723805020000|2024-08-16 10:43:40|7089.2|7077.2|7088.7|7076.7|7090.2|7078.2|7087.7|7075.7|0
1723805030000|2024-08-16 10:43:50|7086.7|7074.7|7086.2|7074.2|7086.7|7074.7|7086.2|7074.2|0
1723805060000|2024-08-16 10:44:20|7089.1|7077.1|7088.7|7076.7|7090.2|7078.2|7088.2|7076.2|0
1723805070000|2024-08-16 10:44:30|7088.2|7076.2|7088.2|7076.2|7089.2|7077.2|7088.2|7076.2|0
1723805080000|2024-08-16 10:44:40|7089.2|7077.2|7089.7|7077.7|7091.1|7079.1|7088.2|7076.2|1
1723805100000|2024-08-16 10:45:00|7089.6|7077.6|7089.6|7077.6|7089.6|7077.6|7089.6|7077.6|0
1723805110000|2024-08-16 10:45:10|7092.6|7080.6|7092.6|7080.6|7092.6|7080.6|7092.6|7080.6|0
1723805120000|2024-08-16 10:45:20|7095.1|7083.1|7095.1|7083.1|7095.1|7083.1|7095.1|7083.1|3
1723805180000|2024-08-16 10:46:20|7094.6|7082.6|7092.1|7080.1|7094.6|7082.6|7092.1|7080.1|2
1723805220000|2024-08-16 10:47:00|7093.1|7081.1|7093.1|7081.1|7093.1|7081.1|7093.1|7081.1|0
1723805230000|2024-08-16 10:47:10|7092.1|7080.1|7088.6|7076.6|7092.1|7080.1|7088.6|7076.6|1
1723805250000|2024-08-16 10:47:30|7087.6|7075.6|7089.6|7077.6|7089.6|7077.6|7087.6|7075.6|0
1723805280000|2024-08-16 10:48:00|7086.6|7074.6|7087.6|7075.6|7087.6|7075.6|7084.6|7072.6|0
1723805290000|2024-08-16 10:48:10|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|0
1723805300000|2024-08-16 10:48:20|7085.6|7073.6|7084.6|7072.6|7085.6|7073.6|7084.6|7072.6|0
1723805310000|2024-08-16 10:48:30|7085.1|7073.1|7085.6|7073.6|7086.1|7074.1|7085.1|7073.1|0
1723805350000|2024-08-16 10:49:10|7088.5|7076.5|7088.6|7076.6|7088.6|7076.6|7088.5|7076.5|0
1723805380000|2024-08-16 10:49:40|7088.5|7076.5|7088|7076|7088.5|7076.5|7087.1|7075.1|0
1723805390000|2024-08-16 10:49:50|7087.6|7075.6|7086.4|7074.4|7088.1|7076.1|7086.4|7074.4|0
1723805410000|2024-08-16 10:50:10|7085.4|7073.4|7085.9|7073.9|7085.9|7073.9|7085.4|7073.4|0
1723805420000|2024-08-16 10:50:20|7086.1|7074.1|7093|7081|7093|7081|7086.1|7074.1|0
1723805430000|2024-08-16 10:50:30|7091.5|7083.5|7094.4|7082.4|7097|7085|7091.5|7082.4|3
1723805460000|2024-08-16 10:51:00|7094.5|7082.5|7094.5|7082.5|7094.5|7082.5|7094.5|7082.5|0
1723805470000|2024-08-16 10:51:10|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|0
1723805500000|2024-08-16 10:51:40|7096|7084|7096|7084|7096|7084|7096|7084|0
1723805510000|2024-08-16 10:51:50|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|0
1723805520000|2024-08-16 10:52:00|7094.5|7082.5|7095.5|7083.5|7096|7084|7094.5|7082.5|0
1723805580000|2024-08-16 10:53:00|7094.5|7086.5|7094.5|7086.5|7094.5|7086.5|7094.5|7086.5|0
1723805600000|2024-08-16 10:53:20|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|0
1723805610000|2024-08-16 10:53:30|7095|7083|7095.5|7083.5|7095.5|7083.5|7095|7083|2
1723805640000|2024-08-16 10:54:00|7096.9|7084.9|7096.5|7084.5|7096.9|7084.9|7096.5|7084.5|0
1723805650000|2024-08-16 10:54:10|7096.4|7084.4|7096.4|7084.4|7096.4|7084.4|7096.4|7084.4|0
1723805660000|2024-08-16 10:54:20|7094.5|7082.5|7094.9|7082.9|7094.9|7082.9|7094.5|7082.5|0
1723805730000|2024-08-16 10:55:30|7095|7083|7096.5|7084.5|7096.5|7084.5|7095|7083|0
1723805750000|2024-08-16 10:55:50|7095|7083|7096.9|7084.9|7096.9|7084.9|7095|7083|0
1723805800000|2024-08-16 10:56:40|7095.4|7083.4|7099.4|7087.4|7099.4|7087.4|7095.4|7083.4|1
1723805820000|2024-08-16 10:57:00|7098.9|7086.9|7099.9|7087.9|7099.9|7087.9|7098.9|7086.9|0
1723805850000|2024-08-16 10:57:30|7098.4|7090.4|7098.4|7090.4|7099.9|7090.4|7098.4|7087.9|0
1723805870000|2024-08-16 10:57:50|7099.9|7087.9|7098.4|7090.4|7099.9|7090.4|7098.4|7087.9|0
1723805880000|2024-08-16 10:58:00|7104.4|7092.4|7104.4|7092.4|7104.4|7092.4|7104.4|7092.4|1
1723805890000|2024-08-16 10:58:10|7105.9|7093.9|7104.4|7092.4|7105.9|7093.9|7104.4|7092.4|0
1723805920000|2024-08-16 10:58:40|7101.4|7093.4|7101.4|7093.4|7101.4|7093.4|7101.4|7093.4|0
1723805930000|2024-08-16 10:58:50|7099.4|7093.3|7105.4|7093.4|7105.4|7093.4|7095.8|7083.8|5
1723805960000|2024-08-16 10:59:20|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|0
1723805990000|2024-08-16 10:59:50|7101.4|7089.4|7103.4|7091.4|7103.4|7091.4|7101.4|7089.4|0
1723806000000|2024-08-16 11:00:00|7105.9|7093.9|7105.9|7093.9|7105.9|7093.9|7105.9|7093.9|0
1723806040000|2024-08-16 11:00:40|7106.4|7094.4|7106.3|7094.3|7108.3|7096.3|7104.4|7092.4|1
1723806050000|2024-08-16 11:00:50|7105.8|7093.8|7105.8|7093.8|7105.8|7093.8|7105.8|7093.8|0
1723806060000|2024-08-16 11:01:00|7105.3|7093.3|7098.4|7086.4|7105.3|7093.3|7098.4|7086.4|1
1723806080000|2024-08-16 11:01:20|7100.4|7088.4|7100.4|7088.4|7100.4|7088.4|7100.4|7088.4|0
1723806090000|2024-08-16 11:01:30|7097.4|7085.4|7097.3|7085.3|7097.4|7085.4|7097.3|7085.3|0
1723806110000|2024-08-16 11:01:50|7096.8|7084.8|7096.8|7084.8|7096.8|7084.8|7096.8|7084.8|0
1723806120000|2024-08-16 11:02:00|7094.4|7082.4|7094.3|7082.3|7094.4|7082.4|7094.3|7082.3|0
1723806150000|2024-08-16 11:02:30|7098.3|7086.3|7098.3|7086.3|7098.3|7086.3|7098.3|7086.3|0
1723806180000|2024-08-16 11:03:00|7100.3|7088.3|7097.3|7085.3|7101.3|7089.3|7097.3|7085.3|0
1723806220000|2024-08-16 11:03:40|7096.3|7084.3|7097.3|7085.3|7097.3|7085.3|7096.3|7084.3|0
1723806230000|2024-08-16 11:03:50|7098.3|7086.3|7094.8|7082.8|7098.3|7086.3|7094.3|7082.3|0
1723806240000|2024-08-16 11:04:00|7093.8|7081.8|7093.8|7081.8|7094.8|7082.8|7093.8|7081.8|0
1723806250000|2024-08-16 11:04:10|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|7090.8|7078.8|0
1723806260000|2024-08-16 11:04:20|7092.8|7080.8|7092.8|7080.8|7092.8|7080.8|7092.8|7080.8|0
1723806300000|2024-08-16 11:05:00|7093.8|7081.8|7093.8|7081.8|7093.8|7081.8|7093.8|7081.8|0
1723806310000|2024-08-16 11:05:10|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|0
1723806340000|2024-08-16 11:05:40|7093.8|7081.8|7094.3|7082.3|7094.3|7082.3|7093.8|7081.8|0
1723806350000|2024-08-16 11:05:50|7093.8|7081.8|7093.8|7081.8|7093.8|7081.8|7093.8|7081.8|1
1723806360000|2024-08-16 11:06:00|7096.3|7084.3|7100.3|7088.3|7101.3|7089.3|7095.3|7083.3|0
1723806390000|2024-08-16 11:06:30|7099.8|7087.8|7101.3|7089.3|7101.3|7089.3|7099.8|7087.8|0
1723806400000|2024-08-16 11:06:40|7099.8|7087.8|7099.8|7087.8|7100.3|7088.3|7099.3|7087.3|0
1723806410000|2024-08-16 11:06:50|7101.3|7089.3|7101.3|7089.3|7101.3|7089.3|7101.3|7089.3|0
1723806430000|2024-08-16 11:07:10|7103.7|7091.7|7102.3|7090.3|7103.7|7091.7|7101.3|7089.3|0
1723806440000|2024-08-16 11:07:20|7101.8|7089.8|7103.8|7091.8|7104.3|7092.3|7101.8|7089.8|0
1723806450000|2024-08-16 11:07:30|7102.3|7090.3|7101.3|7089.3|7103.8|7091.8|7099.3|7087.3|0
1723806460000|2024-08-16 11:07:40|7102.8|7090.8|7101.3|7089.3|7102.8|7090.8|7101.3|7089.3|0
1723806510000|2024-08-16 11:08:30|7097.3|7085.3|7100.3|7088.3|7100.7|7088.7|7097.3|7085.3|0
1723806550000|2024-08-16 11:09:10|7100.2|7088.2|7094.3|7082.3|7100.2|7088.2|7093.8|7081.8|2
1723806560000|2024-08-16 11:09:20|7094.8|7082.8|7095.3|7083.3|7095.3|7083.3|7094.8|7082.8|0
1723806570000|2024-08-16 11:09:30|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|0
1723806610000|2024-08-16 11:10:10|7100.7|7088.7|7100.7|7088.7|7101.7|7089.7|7100.2|7088.2|0
1723806620000|2024-08-16 11:10:20|7101.2|7089.2|7101.7|7089.7|7101.7|7089.7|7100.2|7088.2|1
1723806630000|2024-08-16 11:10:30|7102.7|7090.7|7105.7|7093.7|7105.7|7093.7|7102.7|7090.7|0
1723806650000|2024-08-16 11:10:50|7106.2|7094.2|7102.7|7090.7|7106.2|7094.2|7102.7|7090.7|0
1723806720000|2024-08-16 11:12:00|7106.2|7094.2|7106.2|7094.2|7106.2|7094.2|7105.7|7093.7|1
1723806730000|2024-08-16 11:12:10|7106.7|7094.7|7106.7|7094.7|7106.7|7094.7|7106.7|7094.7|0
1723806760000|2024-08-16 11:12:40|7105.7|7093.7|7106.7|7094.7|7106.7|7094.7|7105.7|7093.7|0
1723806790000|2024-08-16 11:13:10|7107.7|7099.7|7107.2|7099.2|7107.7|7099.7|7107.2|7099.2|0
1723806800000|2024-08-16 11:13:20||7095.2||7095.2||7095.2||7095.2|0
1723806810000|2024-08-16 11:13:30|7108.7|7100.7|7107.2|7095.2|7108.7|7100.7|7107.2|7095.2|1
1723806820000|2024-08-16 11:13:40|7108.7|7096.7|7108.7|7096.7|7108.7|7096.7|7108.7|7096.7|0
1723806850000|2024-08-16 11:14:10|7103.7|7091.7|7103.7|7091.7|7103.7|7091.7|7103.7|7091.7|0
1723806870000|2024-08-16 11:14:30|7103.6|7091.6|7103.6|7091.6|7103.6|7091.6|7103.6|7091.6|0
1723806930000|2024-08-16 11:15:30|7104.6|7092.6|7104.1|7092.1|7104.6|7092.6|7103.1|7091.1|0
1723806950000|2024-08-16 11:15:50|7103.6|7091.6|7103.6|7091.6|7103.6|7091.6|7103.6|7091.6|0
1723806960000|2024-08-16 11:16:00|7102.6|7090.6|7103.6|7091.6|7103.6|7091.6|7102.6|7090.6|0
1723806970000|2024-08-16 11:16:10|7103.1|7091.1|7104.1|7092.1|7105.6|7093.6|7101.6|7089.6|1
1723806990000|2024-08-16 11:16:30|7102.6|7090.6|7104.1|7092.1|7104.1|7092.1|7102.6|7090.6|0
1723807000000|2024-08-16 11:16:40|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|7099.1|7087.1|0
1723807010000|2024-08-16 11:16:50|7098.6|7086.6|7098.6|7086.6|7098.6|7086.6|7098.6|7086.6|6
1723807050000|2024-08-16 11:17:30|7099.6|7087.6|7100.6|7088.6|7100.6|7088.6|7099.6|7087.6|0
1723807060000|2024-08-16 11:17:40|7101.6|7089.6|7102.1|7090.1|7102.1|7090.1|7101.1|7089.1|0
1723807070000|2024-08-16 11:17:50|7100.6|7088.6|7100.6|7088.6|7100.6|7088.6|7100.6|7088.6|0
1723807080000|2024-08-16 11:18:00|||||||||2
1723807090000|2024-08-16 11:18:10|7102.6|7090.6|7100.6|7088.6|7102.6|7090.6|7100.6|7088.6|0
1723807100000|2024-08-16 11:18:20|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|0
1723807110000|2024-08-16 11:18:30|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|0
1723807160000|2024-08-16 11:19:20|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|1
1723807170000|2024-08-16 11:19:30|7103.2|7091.2|7102.2|7090.2|7103.2|7091.2|7102.2|7090.2|0
1723807210000|2024-08-16 11:20:10|7104.2|7092.2|7104.2|7092.2|7104.2|7092.2|7104.2|7092.2|0
1723807230000|2024-08-16 11:20:30|7103.2|7091.2|7101.6|7089.6|7103.2|7091.2|7101.6|7089.6|0
1723807250000|2024-08-16 11:20:50|7100.6|7088.6|7102.1|7090.1|7102.1|7090.1|7098.6|7086.6|0
1723807260000|2024-08-16 11:21:00|7086.1|7074.1|7085.6|7073.6|7086.6|7074.6|7082.6|7070.6|10
1723807270000|2024-08-16 11:21:10|7087.6|7075.6|7087.6|7075.6|7087.6|7075.6|7087.6|7075.6|0
1723807280000|2024-08-16 11:21:20|7084.6|7072.6|7085.6|7073.6|7085.6|7073.6|7084.6|7072.6|1
1723807320000|2024-08-16 11:22:00|7079.6|7071.6|7077.6|7065.6|7079.6|7071.6|7074.1|7062.1|4
1723807340000|2024-08-16 11:22:20|7077.1|7065.1|7077.1|7065.1|7077.1|7065.1|7074.1|7062.1|1
1723807350000|2024-08-16 11:22:30|7073.1|7061.1|7072.6|7060.6|7073.1|7061.1|7072.6|7060.6|0
1723807370000|2024-08-16 11:22:50|7072.1|7060.1|7069.1|7061.1|7072.1|7061.1|7069.1|7057.1|1
1723807380000|2024-08-16 11:23:00|7069.6|7057.6|7064.6|7052.6|7069.6|7057.6|7064.6|7052.6|2
1723807390000|2024-08-16 11:23:10|7068.6|7056.6|7069.6|7057.6|7069.6|7057.6|7068.6|7056.6|0
1723807400000|2024-08-16 11:23:20|7067.6|7055.6|7066.1|7054.1|7067.6|7055.6|7064.1|7052.1|0
1723807410000|2024-08-16 11:23:30|7065.6|7053.6|7066.6|7054.6|7067.1|7055.1|7063.1|7051.1|0
1723807420000|2024-08-16 11:23:40|7067.6|7055.6|7067.6|7055.6|7067.6|7055.6|7067.6|7055.6|0
1723807430000|2024-08-16 11:23:50|7067.5|7055.5|7064.1|7052.1|7067.5|7055.5|7064.1|7052.1|0
1723807440000|2024-08-16 11:24:00|7064.6|7052.6|7066.6|7054.6|7067.1|7055.1|7064.6|7052.6|2
1723807450000|2024-08-16 11:24:10|7068.1|7056.1|7068.1|7056.1|7068.1|7056.1|7068.1|7056.1|0
1723807500000|2024-08-16 11:25:00|7068.6|7056.6|7068.6|7056.6|7068.6|7056.6|7068.6|7056.6|1
1723807540000|2024-08-16 11:25:40|7068.5|7056.5|7072.5|7060.5|7072.5|7060.5|7068.5|7056.5|0
1723807550000|2024-08-16 11:25:50|7072.6|7060.6|7069.5|7057.5|7074|7062|7069.5|7057.5|1
1723807580000|2024-08-16 11:26:20|7069|7057|7069|7057|7069|7057|7069|7057|0
1723807590000|2024-08-16 11:26:30|7071|7059|7068.5|7056.5|7071|7059|7068.5|7056.5|0
1723807600000|2024-08-16 11:26:40|7068|7056|7068|7056|7068|7056|7068|7056|0
1723807620000|2024-08-16 11:27:00|7066.1|7054.1|7065|7053|7066.1|7054.1|7065|7053|0
1723807640000|2024-08-16 11:27:20|7065.1|7053.1|7068.5|7056.5|7068.5|7056.5|7065.1|7053.1|0
1723807650000|2024-08-16 11:27:30|7067.5|7055.5|7065|7053|7067.5|7055.5|7065|7053|0
1723807680000|2024-08-16 11:28:00|7068|7056|7068|7056|7068|7056|7068|7056|0
1723807690000|2024-08-16 11:28:10|7067.5|7055.5|7065.5|7053.5|7068|7056|7065.5|7053.5|0
1723807700000|2024-08-16 11:28:20|7066|7054|7068.5|7056.5|7068.5|7056.5|7066|7054|0
1723807710000|2024-08-16 11:28:30|7069|7057|7069.5|7057.5|7069.5|7057.5|7069|7057|0
1723807750000|2024-08-16 11:29:10|7073|7061|7073.5|7061.5|7073.5|7061.5|7073|7061|0
1723807760000|2024-08-16 11:29:20|7074.5|7062.5|7075|7063|7075|7063|7074.5|7062.5|0
1723807820000|2024-08-16 11:30:20|7073|7061|7071.5|7059.5|7073|7061|7071.5|7059.5|1
1723807830000|2024-08-16 11:30:30|7062.5|7050.5|7062|7050|7063|7051|7061.5|7049.5|7
1723807840000|2024-08-16 11:30:40|7061.5|7049.5|7061.5|7049.5|7062|7050|7061.5|7049.5|0
1723807850000|2024-08-16 11:30:50|7062|7050|7062|7050|7062|7050|7061.5|7049.5|0
1723807880000|2024-08-16 11:31:20|7061.5|7049.5|7062.5|7050.5|7062.5|7050.5|7061.5|7049.5|0
1723807890000|2024-08-16 11:31:30|7062|7050|7061|7049|7062|7050|7060.5|7048.5|0
1723807910000|2024-08-16 11:31:50|7062|7050|7055|7043|7062|7050|7055|7043|6
1723807920000|2024-08-16 11:32:00|7054.5|7042.5|7047.5|7035.5|7054.5|7042.5|7047.5|7035.5|3
1723807930000|2024-08-16 11:32:10|7048.5|7036.5|7048.5|7036.5|7048.5|7036.5|7048.5|7036.5|1
1723807970000|2024-08-16 11:32:50|7049|7037|7049|7037|7049|7037|7049|7037|0
1723808090000|2024-08-16 11:34:50|7050|7038|7057.5|7045.5|7057.5|7045.5|7050|7038|3
1723808100000|2024-08-16 11:35:00|7057|7045|7060.5|7048.5|7060.5|7048.5|7057|7045|0
1723808140000|2024-08-16 11:35:40|7052|7040|7053.9|7041.9|7055.4|7043.4|7052|7040|4
1723808150000|2024-08-16 11:35:50|7050.4|7038.4|7051|7039|7051|7039|7050.4|7038.4|0
1723808160000|2024-08-16 11:36:00|7052|7040|7053|7041|7053.5|7041.5|7052|7040|0
1723808180000|2024-08-16 11:36:20|7052.9|7040.9|7053.5|7041.5|7055|7043|7052.9|7040.9|0
1723808190000|2024-08-16 11:36:30|7054|7042|7055|7043|7055.5|7043.5|7053.5|7041.5|0
1723808200000|2024-08-16 11:36:40|7054.5|7042.5|7054.5|7042.5|7054.5|7042.5|7054.5|7042.5|0
1723808210000|2024-08-16 11:36:50|7052|7040|7054.4|7042.4|7054.4|7042.4|7052|7040|0
1723808230000|2024-08-16 11:37:10|7052.4|7040.4|7052.4|7040.4|7052.4|7040.4|7052.4|7040.4|0
1723808240000|2024-08-16 11:37:20|7052.9|7040.9|7047.9|7035.9|7052.9|7040.9|7047.9|7035.9|0
1723808270000|2024-08-16 11:37:50|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|0
1723808340000|2024-08-16 11:39:00|7047.9|7035.9|7047.4|7035.4|7047.9|7035.9|7047.4|7035.4|0
1723808360000|2024-08-16 11:39:20|7049.4|7037.4|7048.9|7036.9|7049.4|7037.4|7048.9|7036.9|0
1723808370000|2024-08-16 11:39:30|7046.4|7034.4|7046.9|7034.9|7046.9|7034.9|7046.4|7034.4|0
1723808390000|2024-08-16 11:39:50|7045.9|7033.9|7045.9|7033.9|7045.9|7033.9|7045.9|7033.9|0
1723808400000|2024-08-16 11:40:00|7047.4|7035.4|7047.4|7035.4|7047.4|7035.4|7047.4|7035.4|0
1723808410000|2024-08-16 11:40:10|7051.4|7039.4|7051.9|7039.9|7051.9|7039.9|7051.4|7039.4|0
1723808420000|2024-08-16 11:40:20|7047.9|7035.9|7047.9|7035.9|7048.4|7036.4|7047.9|7035.9|1
1723808430000|2024-08-16 11:40:30|7046.9|7034.9|7049.9|7037.9|7049.9|7037.9|7046.9|7034.9|1
1723808450000|2024-08-16 11:40:50|7047.9|7035.9|7048.4|7036.4|7048.4|7036.4|7047.4|7035.4|1
1723808460000|2024-08-16 11:41:00|7049.4|7037.4|7043.9|7031.9|7049.4|7037.4|7043.9|7031.9|2
1723808490000|2024-08-16 11:41:30|7023.9|7011.9|7022.9|7010.9|7023.9|7011.9|7020.4|7008.4|3
1723808500000|2024-08-16 11:41:40|7020.4|7008.4|7024.4|7012.4|7024.4|7012.4|7019.9|7007.9|1
1723808510000|2024-08-16 11:41:50|7023.9|7011.9|7023.9|7011.9|7023.9|7011.9|7023.9|7011.9|0
1723808520000|2024-08-16 11:42:00|7024.9|7012.9|7023.4|7011.4|7024.9|7012.9|7023.4|7011.4|0
1723808530000|2024-08-16 11:42:10|7025.4|7013.4|7032.8|7020.8|7033.8|7021.8|7025.4|7013.4|0
1723808540000|2024-08-16 11:42:20|7031.8|7019.8|7032.3|7020.3|7033.3|7021.3|7031.8|7019.8|0
1723808550000|2024-08-16 11:42:30|7033.3|7021.3|7033.3|7021.3|7033.3|7021.3|7033.3|7021.3|0
1723808570000|2024-08-16 11:42:50|7033.8|7021.8|7033.3|7021.3|7033.8|7021.8|7033.3|7021.3|0
1723808580000|2024-08-16 11:43:00|7031.8|7019.8|7032.3|7020.3|7032.3|7020.3|7031.8|7019.8|1
1723808590000|2024-08-16 11:43:10|7033.3|7021.3|7033.3|7021.3|7033.3|7021.3|7033.3|7021.3|0
1723808620000|2024-08-16 11:43:40|7032.8|7020.8|7033.8|7021.8|7036.8|7024.8|7032.8|7020.8|0
1723808650000|2024-08-16 11:44:10|7033.9|7021.9|7034.3|7022.3|7034.8|7022.8|7033.9|7021.9|0
1723808660000|2024-08-16 11:44:20|7033.8|7021.8|7035.3|7023.3|7036.3|7024.3|7033.8|7021.8|0
1723808680000|2024-08-16 11:44:40|7036.8|7024.8|7035.3|7023.3|7036.8|7024.8|7035.3|7023.3|0
1723808700000|2024-08-16 11:45:00|7035.8|7023.8|7035.8|7023.8|7035.8|7023.8|7035.8|7023.8|0
1723808710000|2024-08-16 11:45:10|7034.3|7022.3|7034.8|7022.8|7034.8|7022.8|7034.3|7022.3|0
1723808730000|2024-08-16 11:45:30|7035.8|7023.8|7034.3|7022.3|7035.8|7023.8|7034.3|7022.3|0
1723808740000|2024-08-16 11:45:40|7037.3|7025.3|7040.3|7028.3|7045.8|7033.8|7036.8|7024.8|1
1723808750000|2024-08-16 11:45:50|7037.8|7025.8|7037.3|7025.3|7037.8|7025.8|7037.3|7025.3|0
1723808780000|2024-08-16 11:46:20|7038.3|7026.3|7037.8|7025.8|7038.3|7026.3|7037.8|7025.8|1
1723808800000|2024-08-16 11:46:40|7038.3|7026.3|7038.3|7026.3|7038.3|7026.3|7038.3|7026.3|0
1723808810000|2024-08-16 11:46:50|7038.2|7026.2|7038.2|7026.2|7038.2|7026.2|7038.2|7026.2|0
1723808860000|2024-08-16 11:47:40|7035.2|7027.2|7036.2|7024.2|7036.2|7027.2|7035.2|7024.2|2
1723808870000|2024-08-16 11:47:50|7033.2|7025.2|7033.2|7025.2|7033.2|7025.2|7033.2|7025.2|0
1723808880000|2024-08-16 11:48:00|7037.7|7025.7|7028.7|7020.7|7037.7|7025.7|7028.7|7020.7|5
1723808890000|2024-08-16 11:48:10|7027.2|7019.2|7025.2|7013.2|7027.7|7019.2|7025.2|7013.2|3
1723808910000|2024-08-16 11:48:30|7025.7|7013.7|7025.2|7013.2|7025.7|7013.7|7025.2|7013.2|0
1723808940000|2024-08-16 11:49:00|7029.2|7017.2|7026.7|7014.7|7029.2|7017.2|7026.7|7014.7|0
1723808950000|2024-08-16 11:49:10|7026.8|7014.8|7026.7|7014.7|7032.2|7020.2|7025.7|7013.7|1
1723808970000|2024-08-16 11:49:30|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|1
1723809020000|2024-08-16 11:50:20|7024.7|7012.7|7025.2|7013.2|7025.2|7013.2|7024.2|7012.2|5
1723809040000|2024-08-16 11:50:40|7027.7|7015.7|7025.2|7013.2|7027.7|7015.7|7025.2|7013.2|1
1723809050000|2024-08-16 11:50:50|7026.7|7014.7|7026.2|7014.2|7026.7|7014.7|7026.2|7014.2|0
1723809070000|2024-08-16 11:51:10|7025.7|7013.7|7025.7|7013.7|7025.7|7013.7|7025.7|7013.7|0
1723809080000|2024-08-16 11:51:20|7026.2|7014.2|7026.2|7014.2|7026.2|7014.2|7026.2|7014.2|0
1723809120000|2024-08-16 11:52:00|7024.7|7012.7|7026.2|7014.2|7026.2|7014.2|7024.7|7012.7|0
1723809130000|2024-08-16 11:52:10|7024.7|7012.7|7026.2|7014.2|7026.2|7014.2|7024.7|7012.7|0
1723809180000|2024-08-16 11:53:00|7027.2|7015.2|7027.2|7015.2|7027.2|7015.2|7027.2|7015.2|0
1723809190000|2024-08-16 11:53:10|7026.7|7014.7|7027.7|7015.7|7027.7|7015.7|7026.7|7014.7|0
1723809200000|2024-08-16 11:53:20|7028.2|7016.2|7028.2|7016.2|7028.2|7016.2|7028.2|7016.2|0
1723809250000|2024-08-16 11:54:10|7028.1|7016.1|7028.1|7016.1|7028.1|7016.1|7028.1|7016.1|0
1723809260000|2024-08-16 11:54:20|7033.1|7021.1|7032.6|7020.6|7033.1|7021.1|7032.6|7020.6|2
1723809270000|2024-08-16 11:54:30|7031.6|7019.6|7026.1|7014.1|7031.6|7019.6|7026.1|7014.1|1
1723809320000|2024-08-16 11:55:20|7026.6|7014.6|7026.1|7014.1|7026.6|7014.6|7026.1|7014.1|0
1723809340000|2024-08-16 11:55:40|7034.6|7022.6|7029.6|7017.6|7034.6|7022.6|7029.1|7017.1|1
1723809350000|2024-08-16 11:55:50|7028.6|7016.6|7028.6|7016.6|7028.6|7016.6|7028.6|7016.6|0
1723809360000|2024-08-16 11:56:00|7027.6|7015.6|7026.1|7014.1|7027.6|7015.6|7026.1|7014.1|0
1723809410000|2024-08-16 11:56:50|7033.6|7021.6|7034.6|7022.6|7034.6|7022.6|7033.6|7021.6|1
1723809420000|2024-08-16 11:57:00|7030.6|7018.6|7028.1|7016.1|7030.6|7018.6|7028.1|7016.1|1
1723809430000|2024-08-16 11:57:10|7026.6|7014.6|7026.6|7014.6|7026.6|7014.6|7026.6|7014.6|0
1723809440000|2024-08-16 11:57:20|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|0
1723809450000|2024-08-16 11:57:30|7034|7022|7034.5|7022.5|7034.5|7022.5|7034|7022|1
1723809460000|2024-08-16 11:57:40|7033|7021|7033|7021|7033|7021|7033|7021|0
1723809470000|2024-08-16 11:57:50|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|0
1723809480000|2024-08-16 11:58:00|7033|7021|7033|7021|7033|7021|7033|7021|0
1723809490000|2024-08-16 11:58:10|7037.5|7025.5|7027.6|7015.6|7037.5|7025.5|7026.6|7014.6|1
1723809500000|2024-08-16 11:58:20|7027.5|7015.5|7024.6|7012.6|7027.5|7015.5|7024.6|7012.6|0
1723809520000|2024-08-16 11:58:40|7027.5|7015.5|7027.5|7015.5|7027.5|7015.5|7026.6|7014.6|0
1723809530000|2024-08-16 11:58:50|7026.1|7014.1|7029|7017|7029.5|7017.5|7026.1|7014.1|0
1723809540000|2024-08-16 11:59:00|7027.5|7015.5|7028|7016|7028|7016|7027.5|7015.5|0
1723809550000|2024-08-16 11:59:10|7026.5|7014.5|7026.5|7014.5|7026.5|7014.5|7026.5|7014.5|0
1723809580000|2024-08-16 11:59:40|7026|7014|7031.6|7019.6|7031.6|7019.6|7021.6|7013.6|2
1723809590000|2024-08-16 11:59:50|7028.6|7016.6|7028.6|7016.6|7028.6|7016.6|7028.6|7016.6|0
1723809600000|2024-08-16 12:00:00|7029.5|7017.5|7027.5|7015.5|7029.5|7017.5|7027.5|7015.5|4
1723809610000|2024-08-16 12:00:10|7027|7015|7027|7015|7027|7015|7027|7015|1
1723809620000|2024-08-16 12:00:20|7025.5|7017.5|7032.5|7020.5|7033|7021|7025.5|7017.5|6
1723809630000|2024-08-16 12:00:30|7033|7021|7038|7030|7038.5|7030|7032.5|7020.5|3
1723809640000|2024-08-16 12:00:40|7037.5|7032|7037.5|7031.5|7037.5|7032|7037.5|7031.5|1
1723809650000|2024-08-16 12:00:50|7036|7025.5|7037|7025|7037|7025.5|7036|7024|14
1723809660000|2024-08-16 12:01:00|7035.5|7027.5|7028.5|7016.5|7037.5|7028|7028.5|7016.5|9
1723809670000|2024-08-16 12:01:10|7029|7020.5|7029|7021|7029|7022.5|7029|7020.5|2
1723809680000|2024-08-16 12:01:20|7028.5|7022.5|7030|7022|7033|7022.5|7028.5|7021|4
1723809690000|2024-08-16 12:01:30|7033|7021|6996.5|6988.5|7033|7022|6995.5|6986|17
1723809700000|2024-08-16 12:01:40|7003|6991|7001|6989|7003|6991|7001|6989|7
1723809710000|2024-08-16 12:01:50|7000|6988|6996.5|6988.5|7001|6989|6996.5|6987|2
1723809720000|2024-08-16 12:02:00|6994.5|6987.5|6994.4|6982.4|6996.5|6988.5|6990.4|6978.4|28
1723809730000|2024-08-16 12:02:10|6993.9|6981.9|6992.4|6984.4|6994.4|6984.4|6992.4|6981.9|3
1723809750000|2024-08-16 12:02:30|6997.9|6989.9|6992.4|6980.4|6997.9|6990.4|6992|6980|7
1723809760000|2024-08-16 12:02:40|6989.5|6981.5|6997.9|6985.9|6997.9|6985.9|6988.9|6980.9|3
1723809770000|2024-08-16 12:02:50|||||||||1
1723809780000|2024-08-16 12:03:00|7002.4|6990.4|7011.4|6999.4|7011.9|6999.9|7002.4|6990.4|2
1723809790000|2024-08-16 12:03:10|7011.5|6999.5|7013.4|7001.4|7013.5|7001.5|7011.5|6999.5|1
1723809800000|2024-08-16 12:03:20|7013.5|7001.5|7013.4|7001.4|7013.5|7001.5|7013.4|7001.4|0
1723809810000|2024-08-16 12:03:30|||||||||2
1723809820000|2024-08-16 12:03:40|7011.9|6999.9|7011.9|6999.9|7011.9|6999.9|7011.9|6999.9|0
1723809830000|2024-08-16 12:03:50|7012|7000|7021.4|7009.4|7021.4|7009.4|7012|7000|1
1723809840000|2024-08-16 12:04:00|7022.4|7010.4|7022.9|7010.9|7022.9|7016.9|7022.4|7010.4|3
1723809850000|2024-08-16 12:04:10|7022.4|7010.4|7025.4|7013.4|7025.4|7013.4|7021.9|7009.9|3
1723809860000|2024-08-16 12:04:20|7025.9|7013.9|7025|7013|7025.9|7013.9|7024.9|7012.9|0
1723809870000|2024-08-16 12:04:30|7026.4|7014.4|7027.4|7015.4|7027.4|7015.4|7026.4|7014.4|3
1723809890000|2024-08-16 12:04:50|7026.9|7014.9|7027.4|7015.4|7027.9|7015.9|7026.9|7014.9|3
1723809900000|2024-08-16 12:05:00|7022.4|7016.4|7018.9|7012.9|7022.4|7016.4|7018.9|7012.9|9
1723809910000|2024-08-16 12:05:10|7016.4|7010.4|7018.4|7010.4|7018.4|7010.4|7016.4|7010.4|3
1723809920000|2024-08-16 12:05:20|7023.9|7011.9|7024.9|7012.9|7024.9|7012.9|7023.9|7011.9|3
1723809930000|2024-08-16 12:05:30|7023.9|7011.9|7023.4|7011.4|7023.9|7011.9|7023.4|7011.4|0
1723809940000|2024-08-16 12:05:40|7023.9|7011.9|7023.9|7011.9|7023.9|7011.9|7023.4|7011.4|0
1723809960000|2024-08-16 12:06:00|7023.4|7011.4|7023.9|7011.9|7023.9|7011.9|7023.4|7011.4|1
1723809980000|2024-08-16 12:06:20|7030.9|7018.9|7037.4|7025.4|7037.4|7025.4|7030.9|7018.9|3
1723810000000|2024-08-16 12:06:40|7038.4|7026.4|7037.4|7029.4|7038.4|7029.4|7037.4|7026.4|2
1723810010000|2024-08-16 12:06:50|||||||||1
1723810020000|2024-08-16 12:07:00|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|2
1723810030000|2024-08-16 12:07:10|7037.4|7029.4|7037.4|7029.4|7037.4|7029.4|7037.4|7029.4|3
1723810040000|2024-08-16 12:07:20|7037.8|7031.8|7037.3|7031.3|7037.9|7031.8|7037.3|7029.9|8
1723810050000|2024-08-16 12:07:30|7037.9|7029.9|7037.9|7029.9|7037.9|7029.9|7037.9|7029.9|0
1723810060000|2024-08-16 12:07:40|7037.8|7029.8|7037.4|7029.4|7037.8|7031.3|7037.3|7029.4|2
1723810070000|2024-08-16 12:07:50|7037.3|7031.3|7037.4|7029.4|7037.4|7031.3|7037.3|7029.4|0
1723810080000|2024-08-16 12:08:00|7037.3|7029.3|7021.2|7009.2|7037.3|7029.3|7016.2|7008.7|15
1723810090000|2024-08-16 12:08:10|7021.6|7009.6|7020.7|7008.7|7021.6|7009.6|7020.6|7008.6|0
1723810100000|2024-08-16 12:08:20|7015.7|7009.7|7018.2|7010.2|7020.7|7010.2|7015.7|7008.7|6
1723810110000|2024-08-16 12:08:30|7016.2|7009.7|7022.1|7010.1|7024.6|7012.6|7015.2|7008.7|2
1723810120000|2024-08-16 12:08:40|7015.7|7009.7|7018.1|7010.1|7020.6|7010.1|7015.7|7008.6|5
1723810130000|2024-08-16 12:08:50|7020.6|7008.6|7020.6|7008.6|7020.6|7010.1|7018.1|7008.6|0
1723810140000|2024-08-16 12:09:00|7018.1|7010.1|7022.1|7010.1|7024.1|7012.1|7018.1|7008.6|0
1723810150000|2024-08-16 12:09:10|7023.1|7011.1|7021.6|7013.6|7023.1|7015.1|7021.1|7009.1|0
1723810170000|2024-08-16 12:09:30|7027.1|7019.1|7027.1|7019.1|7027.1|7019.1|7025.1|7018.6|1
1723810180000|2024-08-16 12:09:40|7029.1|7021.1|7025.1|7013.1|7034.6|7026.6|7025.1|7013.1|2
1723810190000|2024-08-16 12:09:50|7024.1|7012.1|7024.6|7016.6|7024.6|7016.6|7020.6|7008.6|2
1723810200000|2024-08-16 12:10:00|7026.1|7014.1|7027.1|7015.1|7029.1|7017.1|7026.1|7014.1|0
1723810210000|2024-08-16 12:10:10|7027.6|7015.6|7024.1|7012.1|7027.6|7015.6|7024.1|7012.1|0
1723810220000|2024-08-16 12:10:20|7025.6|7013.6|7024.1|7012.1|7025.6|7013.6|7023.6|7011.6|0
1723810230000|2024-08-16 12:10:30|7024.6|7012.6|7024.1|7012.1|7024.6|7012.6|7024.1|7012.1|0
1723810240000|2024-08-16 12:10:40|7025.6|7013.6|7033.6|7021.6|7033.6|7021.6|7025.6|7013.6|0
1723810250000|2024-08-16 12:10:50|7033.1|7021.1|7031.6|7019.6|7034.5|7025|7029.1|7019.6|3
1723810260000|2024-08-16 12:11:00|7031.5|7019.5|7025.6|7013.6|7031.5|7019.5|7025.1|7013.1|0
1723810270000|2024-08-16 12:11:10|7026.1|7014.1|7027.6|7015.6|7028.1|7016.1|7025.1|7013.1|0
1723810280000|2024-08-16 12:11:20|7028.1|7016.1|7028.1|7016.1|7029.5|7017.5|7027.6|7015.6|0
1723810290000|2024-08-16 12:11:30|7027.1|7015.1|7028.5|7016.5|7028.5|7016.5|7027.1|7015.1|0
1723810300000|2024-08-16 12:11:40|7029.5|7017.5|7033.5|7021.5|7033.5|7021.5|7029.5|7017.5|0
1723810330000|2024-08-16 12:12:10|7033|7021|7033|7021|7033|7021|7033|7021|0
1723810340000|2024-08-16 12:12:20|7032.5|7024.5|7032.5|7024.5|7032.5|7024.5|7032.5|7024.5|0
1723810350000|2024-08-16 12:12:30|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|10
1723810370000|2024-08-16 12:12:50|7037.1|7031.6|7037.1|7031.1|7038.1|7031.6|7037.1|7026.1|4
1723810380000|2024-08-16 12:13:00|7033.1|7027.1|7034.1|7026.1|7036.6|7027.1|7033.1|7024.6|6
1723810390000|2024-08-16 12:13:10|7034.6|7026.6|7032.6|7026.6|7034.6|7028.1|7032.6|7026.6|1
1723810410000|2024-08-16 12:13:30|7038.6||7038.6||7038.6||7038.6||3
1723810440000|2024-08-16 12:14:00|7037.6|7029.6|7037.1|7031.1|7037.6|7031.1|7037.1|7029.6|3
1723810460000|2024-08-16 12:14:20|7036.6|7024.6|7036.1|7024.1|7038.1|7026.1|7033.6|7021.6|11
1723810470000|2024-08-16 12:14:30|7038.1|7026.1|7037.1|7029.1|7038.1|7029.1|7037.1|7026.1|0
1723810480000|2024-08-16 12:14:40|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|0
1723810500000|2024-08-16 12:15:00|7035.1|7027.1|7031.6|7019.6|7035.6|7027.6|7023.1|7011.1|9
1723810510000|2024-08-16 12:15:10|7034.6|7022.6|7037.1|7031.1|7037.1|7031.1|7034.6|7022.6|3
1723810520000|2024-08-16 12:15:20|||||||||2
1723810530000|2024-08-16 12:15:30|7038.1|7032.1|7037.6|7025.6|7038.1|7032.1|7037.1|7025.6|10
1723810540000|2024-08-16 12:15:40|7037.1|7029.1|7037.1|7029.1|7038.6|7029.1|7037.1|7026.6|0
1723810550000|2024-08-16 12:15:50|7031.7|7019.7|7034.6|7022.6|7034.6|7022.6|7031.7|7019.7|7
1723810570000|2024-08-16 12:16:10|7036.6|7024.6|7050.1|7038.1|7058.1|7046.1|7036.6|7024.6|6
1723810580000|2024-08-16 12:16:20|7051.1|7039.1|7044.1|7032.1|7051.1|7039.1|7042.1|7030.1|0
1723810590000|2024-08-16 12:16:30|7046.6|7034.6|7048.6|7036.6|7049.1|7037.1|7045.1|7033.1|1
1723810600000|2024-08-16 12:16:40|7047.6|7035.6|7049.1|7037.1|7051.1|7039.1|7047.6|7035.6|0
1723810620000|2024-08-16 12:17:00|7047.6|7035.6|7047.6|7035.6|7047.6|7035.6|7047.6|7035.6|0
1723810630000|2024-08-16 12:17:10|7059.7|7047.7|7063.1|7051.1|7063.1|7051.1|7059.7|7047.7|3
1723810640000|2024-08-16 12:17:20|7070.1|7058.1|7075.6|7063.6|7077.1|7065.1|7070.1|7058.1|8
1723810650000|2024-08-16 12:17:30|7073.6|7061.6|7069.1|7057.1|7073.6|7061.6|7064.1|7054.1|2
1723810660000|2024-08-16 12:17:40|7070.6|7058.6|7070.1|7058.1|7070.6|7058.6|7070.1|7058.1|0
1723810680000|2024-08-16 12:18:00|7072.1|7060.1|7073.6|7061.6|7073.6|7061.6|7072.1|7060.1|0
1723810690000|2024-08-16 12:18:10|7075.6|7063.6|7065.1|7053.1|7080.6|7070.1|7064.7|7052.7|6
1723810700000|2024-08-16 12:18:20|7064.6|7052.6|7058.1|7046.1|7064.6|7052.6|7058.1|7046.1|0
1723810710000|2024-08-16 12:18:30|7059.6|7047.6|7064.1|7052.1|7064.6|7052.6|7058.6|7047.6|1
1723810730000|2024-08-16 12:18:50|7063.6|7051.6|7063.6|7051.6|7063.6|7051.6|7063.6|7051.6|0
1723810740000|2024-08-16 12:19:00|7063.1|7051.1|7066.6|7054.6|7066.6|7057.1|7063.1|7051.1|2
1723810750000|2024-08-16 12:19:10|7065.1|7057.1|7067.6|7059.6|7067.6|7059.6|7065.1|7057.1|2
1723810780000|2024-08-16 12:19:40|7067.1|7061.1|7076.6|7070.6|7077.1|7071.1|7067.1|7061.1|5
1723810790000|2024-08-16 12:19:50|7076.1|7068.1|7076.6|7068.6|7077.1|7070.6|7076.1|7064.6|8
1723810800000|2024-08-16 12:20:00|7074.6|7068.1|7074|7062|7074.6|7068.1|7067.6|7059.5|26
1723810810000|2024-08-16 12:20:10|7073|7065|7074|7062|7074|7065|7073|7062|0
1723810820000|2024-08-16 12:20:20|7073.5|7061.5|7071|7063|7073.5|7063|7071|7061.5|0
1723810830000|2024-08-16 12:20:30|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|7071|7063|0
1723810840000|2024-08-16 12:20:40|7076.5|7064.5|7075.1|7067.1|7076.6|7067.1|7074.6|7064|2
1723810850000|2024-08-16 12:20:50|7075|7067|7076|7070|7076|7070|7075|7067|2
1723810860000|2024-08-16 12:21:00|7076.1|7070.1|7076.1|7068.1|7077|7071|7076|7068|2
1723810870000|2024-08-16 12:21:10|7076|7068|7077|7065|7077.6|7068|7075.6|7063.6|0
1723810900000|2024-08-16 12:21:40|||||||||1
1723810910000|2024-08-16 12:21:50|7076.5|7064.5|7077|7065|7077|7065|7076.5|7064.5|0
1723810920000|2024-08-16 12:22:00|7076.5|7064.5|7077|7065|7077|7065|7076.5|7064.5|0
1723810940000|2024-08-16 12:22:20|7077.5|7065.5|7067.5|7059.5|7077.5|7065.5|7067|7059.5|8
1723810970000|2024-08-16 12:22:50|7070.5|7058.5|7068|7060|7070.5|7060|7068|7058.5|0
1723810980000|2024-08-16 12:23:00|7066|7061|7073|7061|7073|7061|7066|7061|3
1723810990000|2024-08-16 12:23:10|7071.5|7059.5|7071|7059|7074.5|7064|7071|7059|0
1723811000000|2024-08-16 12:23:20|7071.5|7059.5|7073.5|7065.5|7074.5|7065.5|7071.5|7059.5|0
1723811010000|2024-08-16 12:23:30|7074|7066|7074|7066|7074|7066|7074|7066|0
1723811020000|2024-08-16 12:23:40|7077|7065|7078|7066|7078.5|7068.5|7076|7065|8
1723811030000|2024-08-16 12:23:50|7077|7071|7088.5|7076.5|7088.5|7076.5|7077|7069.5|2
1723811040000|2024-08-16 12:24:00|7089|7081|7087|7075|7089.5|7081.5|7087|7075|3
1723811050000|2024-08-16 12:24:10|7085|7073|7089.5|7081.5|7089.5|7082|7084.5|7072.5|4
1723811060000|2024-08-16 12:24:20|7090.5|7078.5|7090.4|7078.4|7090.5|7078.5|7089.5|7077.5|0
1723811070000|2024-08-16 12:24:30|7090.5|7082.5|7090|7084|7090.5|7084|7090|7082.5|3
1723811080000|2024-08-16 12:24:40|7091.5|7085.5|7091.5|7083.5|7091.5|7085.5|7091.5|7083.5|1
1723811100000|2024-08-16 12:25:00|7090|7084|7087.5|7075.5|7090|7084|7086.5|7074.5|3
1723811110000|2024-08-16 12:25:10|7086.5|7074.5|7080.5|7074.5|7087|7075|7080.5|7074.5|1
1723811120000|2024-08-16 12:25:20|7086.5|7075.9|7082.5|7074.5|7087.9|7079.5|7082.5|7074.5|2
1723811130000|2024-08-16 12:25:30|7082|7070.5|7083.5|7071.5|7083.5|7074.5|7082|7070.5|0
1723811150000|2024-08-16 12:25:50|7082|7074|7083.5|7071.5|7083.5|7076|7082|7071|0
1723811160000|2024-08-16 12:26:00|7075.5|7063.5|7067.5|7059.5|7075.5|7063.5|7066|7059|7
1723811170000|2024-08-16 12:26:10|7066|7060|7074.9|7062.9|7074.9|7062.9|7065.5|7059|2
1723811180000|2024-08-16 12:26:20|7073|7061|7068|7060|7073|7061|7066|7059.5|4
1723811190000|2024-08-16 12:26:30|7070.5|7058.5|7067.5|7059.5|7070.5|7061|7065.5|7058.5|2
1723811210000|2024-08-16 12:26:50|7072.9|7060.9|7072.9|7060.9|7072.9|7060.9|7072.9|7060.9|2
1723811220000|2024-08-16 12:27:00|7069.9|7061.9|7069.9|7061.9|7069.9|7061.9|7069.9|7061.9|0
1723811230000|2024-08-16 12:27:10|7072.9|7060.9|7067.9|7059.9|7072.9|7061.4|7067.4|7058.4|50
1723811240000|2024-08-16 12:27:20|7069.9|7061.9|7072.4|7060.4|7072.4|7064.4|7069.9|7060.4|2
1723811260000|2024-08-16 12:27:40|7069.9|7061.9|7070.4|7058.4|7078.4|7067.4|7067.4|7058.4|28
1723811270000|2024-08-16 12:27:50|7067.4|7059.4|7075.4|7063.4|7075.4|7066.9|7067.4|7059.4|1
1723811280000|2024-08-16 12:28:00|7071.9|7059.9|7070.9|7058.9|7072.4|7060.4|7067.9|7058.9|1
1723811290000|2024-08-16 12:28:10|7070.4|7058.4|7070.8|7058.8|7076.4|7064.4|7067.9|7058.3|1
1723811300000|2024-08-16 12:28:20|7070.3|7058.3|7065.8|7059.8|7071.3|7059.8|7065.8|7058.3|3
1723811310000|2024-08-16 12:28:30|7068.8|7060.8|7067.3|7059.3|7073.3|7063.8|7067.3|7058.3|4
1723811320000|2024-08-16 12:28:40|7071.3|7061.8|7076.4|7064.4|7076.4|7065.9|7067.8|7058.3|6
1723811330000|2024-08-16 12:28:50|7077.9|7065.9|7082.4|7070.4|7082.4|7070.4|7077.9|7065.9|0
1723811340000|2024-08-16 12:29:00|7080.4|7068.4|7081.9|7069.9|7082.4|7070.4|7080.4|7068.4|1
1723811350000|2024-08-16 12:29:10|7082.9|7070.9|7082.4|7070.4|7082.9|7070.9|7082.4|7070.4|0
1723811360000|2024-08-16 12:29:20|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|0
1723811370000|2024-08-16 12:29:30|7080.8|7068.8|7080.8|7068.8|7080.8|7068.8|7080.8|7068.8|1
1723811380000|2024-08-16 12:29:40|7081.8|7069.8|7084.3|7072.3|7084.3|7072.3|7081.8|7069.8|0
1723811390000|2024-08-16 12:29:50|7084.8|7072.8|7084.8|7072.8|7085.3|7073.3|7084.8|7072.8|1
1723811400000|2024-08-16 12:30:00|7084.3|7072.3|7084.3|7072.3|7084.3|7072.3|7083.3|7071.3|0
1723811410000|2024-08-16 12:30:10||7076.3||7076.3||7076.3||7076.3|0
1723811420000|2024-08-16 12:30:20|7084.8|7078.3|7084.3|7072.3|7084.8|7078.8|7082.8|7070.8|2
1723811430000|2024-08-16 12:30:30|7081.8|7069.8|7082.8|7070.8|7082.8|7070.8|7080.8|7068.8|0
1723811440000|2024-08-16 12:30:40|7084.3|7072.3|7084.3|7072.3|7084.3|7072.3|7084.3|7072.3|0
1723811450000|2024-08-16 12:30:50|7083.3|7071.3|7084.3|7072.3|7084.3|7072.3|7083.3|7071.3|0
1723811480000|2024-08-16 12:31:20|7083.3|7071.3|7084.3|7072.3|7084.8|7072.8|7083.3|7071.3|2
1723811490000|2024-08-16 12:31:30|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|0
1723811530000|2024-08-16 12:32:10|7087.8|7075.8|7092.3|7084.3|7092.8|7086.8|7087.8|7075.8|9
1723811540000|2024-08-16 12:32:20|7091.8|7085.8|7098.3|7092.3|7098.3|7092.3|7091.8|7085.8|4
1723811550000|2024-08-16 12:32:30|7098.8|7092.8|7092.8|7080.8|7100.8|7092.8|7092.8|7080.8|8
1723811560000|2024-08-16 12:32:40|7089.8|7081.8|7089.8|7081.8|7089.8|7081.8|7089.8|7081.8|0
1723811580000|2024-08-16 12:33:00|7088.3|7076.3|7087.3|7075.3|7088.3|7076.3|7083.3|7074.3|3
1723811590000|2024-08-16 12:33:10|7083.3|7074.3|7078.2|7066.2|7086.3|7075.8|7078.2|7066.2|7
1723811600000|2024-08-16 12:33:20|7074.2|7062.2|7073.7|7061.7|7074.2|7062.2|7073.7|7061.7|0
1723811610000|2024-08-16 12:33:30|7074.2|7062.2|7074.2|7062.2|7074.2|7062.2|7073.7|7061.7|0
1723811620000|2024-08-16 12:33:40|7073.7|7061.7|7074.2|7062.2|7074.2|7062.2|7073.7|7061.7|0
1723811630000|2024-08-16 12:33:50|7071.7|7059.7|7067.7|7059.7|7071.7|7059.7|7067.7|7058.7|0
1723811640000|2024-08-16 12:34:00|7067.3|7059.3|7076.2|7064.2|7078.2|7066.2|7067.2|7059.2|2
1723811650000|2024-08-16 12:34:10|7075.2|7063.2|7075.2|7063.2|7076.2|7064.2|7073.7|7061.7|0
1723811660000|2024-08-16 12:34:20|7074.7|7062.7|7073.7|7061.7|7074.7|7062.7|7073.7|7061.7|0
1723811670000|2024-08-16 12:34:30|7077.2|7065.2|7080.2|7068.2|7082.2|7070.2|7077.2|7065.2|0
1723811680000|2024-08-16 12:34:40|7080.7|7068.7|7081.7|7069.7|7081.7|7069.7|7080.7|7068.7|0
1723811690000|2024-08-16 12:34:50|7080.2|7068.2|7079.2|7067.2|7080.2|7068.2|7076.7|7064.7|0
1723811700000|2024-08-16 12:35:00|7081.2|7069.2|7073.2|7061.2|7081.2|7069.2|7071.7|7059.7|7
1723811710000|2024-08-16 12:35:10|7067.7|7059.7|7071.2|7063.2|7071.2|7063.2|7067.2|7059.2|4
1723811720000|2024-08-16 12:35:20|7073.7|7061.7|7074.2|7062.2|7074.2|7062.2|7072.7|7060.7|3
1723811740000|2024-08-16 12:35:40|7071.2|7059.2|7070.7|7058.7|7071.7|7059.7|7070.7|7058.7|0
1723811750000|2024-08-16 12:35:50|7072.2|7060.2|7070.2|7058.2|7072.7|7060.7|7070.2|7058.2|7
1723811760000|2024-08-16 12:36:00|7067.7|7059.7|7075.2|7063.2|7076.2|7064.2|7067.7|7058.7|0
1723811770000|2024-08-16 12:36:10|7072.2|7060.2|7065.7|7059.7|7072.2|7060.2|7065.7|7058.7|4
1723811780000|2024-08-16 12:36:20|7067.7|7059.2|7072.2|7060.2|7075.7|7063.7|7067.2|7059.2|8
1723811790000|2024-08-16 12:36:30|7073.2|7061.2|7071.6|7059.6|7074.2|7065.2|7071.1|7059.1|1
1723811800000|2024-08-16 12:36:40|7071.1|7059.1|7071.6|7059.6|7071.6|7059.6|7071.1|7059.1|0
1723811810000|2024-08-16 12:36:50|7072.1|7060.1|7073.1|7061.1|7073.1|7061.1|7071.6|7059.6|0
1723811850000|2024-08-16 12:37:30|7072.1|7060.1|7072.1|7060.1|7072.1|7060.1|7072.1|7060.1|0
1723811860000|2024-08-16 12:37:40|7073.6|7061.6|7072.6|7060.6|7073.6|7061.6|7071.1|7059.1|0
1723811880000|2024-08-16 12:38:00|7069.6|7061.6|7072.1|7060.1|7072.1|7061.6|7069.1|7060.1|0
1723811890000|2024-08-16 12:38:10|7073.1|7061.1|7073.1|7061.1|7073.1|7061.1|7073.1|7061.1|0
1723811910000|2024-08-16 12:38:30|7075.1|7063.1|7074.1|7062.1|7075.1|7063.1|7074.1|7062.1|2
1723811920000|2024-08-16 12:38:40|7075.1|7063.1|7074.6|7062.6|7075.1|7063.1|7074.1|7062.1|0
1723811930000|2024-08-16 12:38:50|7071.6|7063.6|7071.6|7063.6|7071.6|7063.6|7071.6|7063.6|1
1723811940000|2024-08-16 12:39:00|7071.1|7063.1|7076.1|7064.1|7079.1|7067.1|7071.1|7060.1|5
1723811950000|2024-08-16 12:39:10|7075.6|7063.6|7075.6|7063.6|7075.6|7063.6|7075.6|7063.6|0
1723811960000|2024-08-16 12:39:20|7075.1|7063.1|7076.1|7064.1|7076.1|7066.1|7074.1|7063.1|0
1723811970000|2024-08-16 12:39:30|7072.6|7064.6|7073.6|7065.6|7073.6|7065.6|7072.1|7064.1|0
1723811980000|2024-08-16 12:39:40|7071.6||7071.6||7071.6||7071.6||0
1723811990000|2024-08-16 12:39:50|7070.6|7062.6|7070.6|7062.6|7070.6|7062.6|7070.6|7062.6|2
1723812020000|2024-08-16 12:40:20|7071.6|7059.6|7071.1|7063.1|7071.6|7063.1|7071.1|7059.6|0
1723812030000|2024-08-16 12:40:30|7071.6|7059.6|7075|7063|7076|7066.5|7065.6|7059|12
1723812040000|2024-08-16 12:40:40|7070.5|7064.5|7070.5|7064.5|7070.5|7064.5|7070.5|7064.5|0
1723812060000|2024-08-16 12:41:00|7070|7058.5|7067.5|7059.5|7070|7059.5|7067.5|7058|2
1723812080000|2024-08-16 12:41:20|7071|7059|7076|7064|7078|7069|7071|7059|4
1723812090000|2024-08-16 12:41:30|7078.5|7066.5|7078.5|7066.5|7087|7075|7075.5|7063.5|2
1723812100000|2024-08-16 12:41:40|7079|7067|7079|7067|7079|7067|7079|7067|0
1723812110000|2024-08-16 12:41:50|7075|7063.5|7074|7062|7075.5|7063.5|7074|7062|2
1723812120000|2024-08-16 12:42:00|7073.5|7061.5|7074|7062|7075|7063|7073.5|7061.5|0
1723812130000|2024-08-16 12:42:10|7076.5|7064.5|7076|7064|7076.5|7064.5|7076|7064|0
1723812140000|2024-08-16 12:42:20|7075.5|7063.5|7077|7065|7077|7066.5|7074.5|7063.5|0
1723812170000|2024-08-16 12:42:50|7079.5|7067.5|7079.5|7067.5|7079.5|7067.5|7079.5|7067.5|0
1723812180000|2024-08-16 12:43:00|7079|7067|7081|7069|7083.5|7071.5|7079|7067|0
1723812190000|2024-08-16 12:43:10|7079|7067|7079|7067|7079|7067|7079|7067|0
1723812200000|2024-08-16 12:43:20|7077|7065|7077|7065|7077|7067.5|7075.5|7065|0
1723812210000|2024-08-16 12:43:30|7082.5|7070.5|7072.5|7060.5|7082.5|7070.5|7072|7060|2
1723812220000|2024-08-16 12:43:40|7076.5|7064.5|7076.5|7064.5|7077|7065|7076.5|7064.5|1
1723812230000|2024-08-16 12:43:50|7078|7066|7077.5|7065.5|7079|7067|7077.5|7065.5|0
1723812240000|2024-08-16 12:44:00|7079|7067|7079|7067|7079.5|7067.5|7079|7067|0
1723812250000|2024-08-16 12:44:10|7079.5|7067.5|7083.9|7071.9|7083.9|7071.9|7079.5|7067.5|0
1723812260000|2024-08-16 12:44:20|7085.4|7073.4|7090.3|7078.3|7090.3|7078.3|7085.4|7073.4|13
1723812270000|2024-08-16 12:44:30|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|0
1723812280000|2024-08-16 12:44:40|7088.3|7080.3|7091.8|7079.8|7091.8|7080.3|7088.3|7078.8|2
1723812290000|2024-08-16 12:44:50|7090.3|7082.3|7090.3|7082.3|7090.3|7082.3|7090.3|7082.3|1
1723812300000|2024-08-16 12:45:00|7090.8|7082.8|7090.3|7078.3|7094.8|7085.3|7088.8|7076.8|3
1723812310000|2024-08-16 12:45:10|7089.3|7077.3|7076.7|7064.7|7089.3|7077.3|7074.3|7062.3|25
1723812320000|2024-08-16 12:45:20|7081.2|7069.2|7084.7|7072.7|7085.2|7073.2|7081.2|7069.2|4
1723812330000|2024-08-16 12:45:30|7084.2|7072.2|7087.7|7075.7|7087.7|7076.2|7083.2|7072.2|1
1723812340000|2024-08-16 12:45:40|7089.6|7077.6|7081.6|7075.6|7089.6|7080.1|7081.6|7075.6|7
1723812350000|2024-08-16 12:45:50|7077.1|7065.1|7079.1|7067.1|7079.1|7067.1|7075.1|7063.1|7
1723812360000|2024-08-16 12:46:00|7078.6|7066.6|7080.6|7068.6|7081.1|7069.1|7078.6|7066.6|0
1723812370000|2024-08-16 12:46:10|7081.6|7069.6|7079.1|7073.1|7081.6|7073.1|7079.1|7069.6|0
1723812390000|2024-08-16 12:46:30|7080.6|7068.6|7073.5|7061.5|7080.6|7068.6|7073.5|7061.5|3
1723812400000|2024-08-16 12:46:40|7074|7062|7073.5|7061.5|7074|7062|7073|7061|1
1723812410000|2024-08-16 12:46:50|7072.5|7060.5|7072|7060|7073|7061|7072|7060|1
1723812420000|2024-08-16 12:47:00|7071|7059|7073.5|7061.5|7076.5|7064.5|7070.5|7058.5|2
1723812430000|2024-08-16 12:47:10|7073|7061|7075.5|7063.5|7080|7068|7073|7061|5
1723812440000|2024-08-16 12:47:20|7075|7063|7073.9|7061.9|7075|7063|7072.5|7060.5|3
1723812450000|2024-08-16 12:47:30|7073.4|7061.4|7071.9|7059.9|7074.4|7062.4|7071.9|7059.9|0
1723812460000|2024-08-16 12:47:40|7070.9|7058.9|7072.9|7060.9|7074.4|7062.4|7070.9|7058.9|0
1723812470000|2024-08-16 12:47:50|7067.4|7059.4|7068.9|7060.9|7070.4|7060.9|7067.4|7058.4|2
1723812480000|2024-08-16 12:48:00|7069.4|7061.4|7055.4|7043.4|7072.4|7061.4|7050.9|7038.9|13
1723812490000|2024-08-16 12:48:10|7054.9|7042.9|7050.8|7038.8|7057.4|7045.4|7044.8|7032.8|7
1723812500000|2024-08-16 12:48:20|7048.3|7036.3|7042.8|7030.8|7048.3|7036.3|7039.8|7027.8|11
1723812510000|2024-08-16 12:48:30|7045.8|7033.8|7044.8|7032.8|7048.8|7036.8|7042.8|7030.8|0
1723812520000|2024-08-16 12:48:40|7045.8|7033.8|7042.8|7034.8|7045.8|7034.8|7039.8|7028.8|0
1723812530000|2024-08-16 12:48:50|7059.8|7047.8|7061.3|7049.3|7065.8|7053.8|7059.3|7047.3|23
1723812550000|2024-08-16 12:49:10|7065.8|7053.8|7062.3|7050.3|7065.8|7053.8|7062.3|7050.3|2
1723812560000|2024-08-16 12:49:20|7062.8|7050.8|7069.3|7057.3|7069.3|7057.3|7062.3|7050.3|1
1723812570000|2024-08-16 12:49:30|7070.3|7058.3|7071.7|7059.7|7073.3|7063.7|7065.8|7053.8|4
1723812580000|2024-08-16 12:49:40|7073.2|7061.2|7071.8|7059.8|7073.2|7064.2|7070.8|7058.8|1
1723812590000|2024-08-16 12:49:50|7070.3|7058.3|7072.8|7060.8|7073.3|7061.3|7070.3|7058.3|0
1723812600000|2024-08-16 12:50:00|7071.8|7059.8|7071.8|7059.8|7071.8|7059.8|7071.8|7059.8|0
1723812610000|2024-08-16 12:50:10|7069.3|7057.3|7070.8|7058.8|7073.3|7061.3|7069.3|7057.3|0
1723812620000|2024-08-16 12:50:20|7071.3|7059.3|7076.3|7064.3|7076.3|7064.3|7070.8|7058.8|0
1723812630000|2024-08-16 12:50:30|7076.8|7064.8|7076.3|7064.3|7077.8|7065.8|7076.3|7064.3|0
1723812640000|2024-08-16 12:50:40|7081.3|7069.3|7082.3|7070.3|7082.8|7070.8|7081.3|7069.3|0
1723812650000|2024-08-16 12:50:50|7080.8|7068.8|7077.9|7069.9|7080.9|7069.9|7077.9|7068.4|8
1723812660000|2024-08-16 12:51:00|7085.4|7073.4|7091.9|7079.9|7091.9|7079.9|7084.9|7072.9|4
1723812670000|2024-08-16 12:51:10|7091.8|7079.8|7090.9|7078.9|7091.8|7079.8|7090.8|7078.8|2
1723812680000|2024-08-16 12:51:20|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|0
1723812690000|2024-08-16 12:51:30|7092.4|7080.4|7091.9|7079.9|7092.4|7080.4|7091.9|7079.9|4
1723812700000|2024-08-16 12:51:40|7091|7083|7091.2|7079.2|7092.1|7083|7088.6|7076.6|18
1723812720000|2024-08-16 12:52:00|7091.7|7079.7|7093|7081|7093|7081|7091.7|7079.7|7
1723812730000|2024-08-16 12:52:10|7094|7082|7097|7085|7097|7085|7094|7082|0
1723812750000|2024-08-16 12:52:30|7096|7088|7096.5|7088.5|7098.5|7091|7094.5|7086.5|5
1723812760000|2024-08-16 12:52:40|7096|7090.5|7097|7085|7097|7090.5|7096|7085|3
1723812770000|2024-08-16 12:52:50|7096|7084|7096|7084|7096|7084|7096|7084|0
1723812780000|2024-08-16 12:53:00|7095|7083|7095|7083|7095|7083|7095|7083|0
1723812790000|2024-08-16 12:53:10|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|0
1723812810000|2024-08-16 12:53:30|7094.5|7082.5|7090|7082|7094.5|7082.5|7090|7082|1
1723812820000|2024-08-16 12:53:40|7088|7081.5|7087.5|7081.5|7088|7081.5|7087.5|7081.5|0
1723812840000|2024-08-16 12:54:00|||||||||1
1723812850000|2024-08-16 12:54:10|7094.5|7082.5|7094.5|7082.5|7094.5|7082.5|7094.5|7082.5|1
1723812860000|2024-08-16 12:54:20|7095.5|7083.5|7094|7082|7096.5|7085|7093|7082|0
1723812870000|2024-08-16 12:54:30|7088|7076|7092.5|7080.5|7092.5|7080.5|7087.5|7075.5|1
1723812880000|2024-08-16 12:54:40|7091.5|7079.5|7091.5|7079.5|7091.5|7079.5|7091.5|7079.5|0
1723812900000|2024-08-16 12:55:00|7088.5|7080.5|7075.5|7067.5|7088.5|7081|7074.5|7062.5|5
1723812920000|2024-08-16 12:55:20|7075.4|7067.4|7083.9|7071.9|7083.9|7071.9|7073.9|7067.4|7
1723812930000|2024-08-16 12:55:30|7079.9|7071.4|7078.4|7066.4|7087.9|7076.4|7078.4|7066.4|3
1723812940000|2024-08-16 12:55:40|7079.4|7067.4|7072.9|7064.9|7079.4|7067.4|7072.4|7064.4|0
1723812950000|2024-08-16 12:55:50|7072.4|7064.4|7066.9|7058.9|7072.4|7064.4|7066.9|7057.4|2
1723812960000|2024-08-16 12:56:00|7066.8|7058.8|7063.9|7051.9|7066.8|7058.8|7063.4|7051.4|1
1723812970000|2024-08-16 12:56:10|7065.4|7053.4|7068.4|7056.4|7070.9|7058.9|7064.9|7052.9|0
1723812980000|2024-08-16 12:56:20|7068.3|7056.3|7070.4|7058.4|7070.4|7058.4|7068.3|7056.3|0
1723812990000|2024-08-16 12:56:30|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|0
1723813010000|2024-08-16 12:56:50|7066.4|7058.4|7064.9|7058.9|7066.4|7058.9|7064.9|7058.4|0
1723813020000|2024-08-16 12:57:00|7066.4|7058.4|7066.4|7058.4|7066.4|7058.4|7066.4|7058.4|1
1723813050000|2024-08-16 12:57:30|7074.3|7062.3|7071.3|7059.3|7074.3|7062.3|7071.3|7059.3|0
1723813060000|2024-08-16 12:57:40|7070.8|7058.8|7067.9|7059.9|7070.8|7059.9|7067.8|7058.8|0
1723813070000|2024-08-16 12:57:50|7067.8|7059.8|7068.3|7056.3|7074.8|7062.8|7063.3|7051.3|1
1723813080000|2024-08-16 12:58:00|7070.8|7058.8|7077.3|7065.3|7079.3|7067.3|7068.3|7056.3|2
1723813090000|2024-08-16 12:58:10|7078.3|7066.3|7073.3|7061.3|7080.8|7068.8|7072.8|7060.8|1
1723813120000|2024-08-16 12:58:40|7074.3|7062.3|7073.8|7061.8|7076.3|7064.3|7073.8|7061.8|3
1723813130000|2024-08-16 12:58:50|7075.3|7063.3|7077.3|7065.3|7078.3|7066.3|7074.8|7062.8|0
1723813140000|2024-08-16 12:59:00|7075.3|7063.3|7077.3|7065.3|7077.3|7065.3|7075.3|7063.3|0
1723813170000|2024-08-16 12:59:30|7080.7|7068.7|7084.3|7072.3|7087.8|7075.8|7080.7|7068.7|0
1723813190000|2024-08-16 12:59:50|7087.8|7075.8|7090.3|7078.3|7091.8|7079.8|7087.8|7075.8|1
1723813200000|2024-08-16 13:00:00|7088.3|7076.3|7084.3|7076.3|7094.3|7082.3|7084.3|7076.3|3
1723813210000|2024-08-16 13:00:10|7082.3|7070.3|7079.8|7067.8|7082.3|7071.8|7079.8|7067.8|6
1723813220000|2024-08-16 13:00:20|7080.3|7068.3|7083.8|7071.8|7083.8|7071.8|7080.3|7068.3|0
1723813230000|2024-08-16 13:00:30|7082.8|7070.8|7082.8|7070.8|7082.8|7070.8|7082.8|7070.8|0
1723813250000|2024-08-16 13:00:50|7080.8|7068.8|7079.3|7067.3|7081.3|7069.3|7079.3|7067.3|0
1723813260000|2024-08-16 13:01:00|7079.8|7067.8|7079.8|7067.8|7079.8|7067.8|7079.3|7067.3|0
1723813270000|2024-08-16 13:01:10|7078.8|7066.8|7079.3|7067.3|7080.8|7068.8|7078.8|7066.8|0
1723813290000|2024-08-16 13:01:30|7082.8|7070.8|7084.3|7072.3|7084.3|7072.3|7082.8|7070.8|1
1723813300000|2024-08-16 13:01:40|7084.2|7072.2|7083.7|7075.7|7084.2|7075.7|7083.2|7072.2|0
1723813320000|2024-08-16 13:02:00|7081.7|7075.2|7081.2|7075.2|7081.7|7075.2|7081.2|7075.2|0
1723813330000|2024-08-16 13:02:10|7083.7|7075.7|7083.7|7077.7|7084.2|7078.2|7083.7|7075.7|2
1723813340000|2024-08-16 13:02:20|7083.8|7077.8|7094.7|7086.7|7095.2|7087.2|7083.8|7077.8|3
1723813350000|2024-08-16 13:02:30|7095.2|7087.2|7097.7|7085.7|7098.2|7089.2|7093.7|7083.7|2
1723813360000|2024-08-16 13:02:40|7097.2|7085.2|7095.7|7087.7|7097.2|7087.7|7094.7|7085.2|0
1723813370000|2024-08-16 13:02:50|7095.2|7087.2|7095.2|7087.2|7095.2|7087.2|7095.2|7087.2|0
1723813390000|2024-08-16 13:03:10|7095.7|7087.7|7095.7|7087.7|7096.2|7089.7|7095.7|7087.7|2
1723813420000|2024-08-16 13:03:40|7089.7|7081.7|7088.7|7076.7|7090.2|7081.7|7085.7|7073.7|5
1723813430000|2024-08-16 13:03:50|7088.2|7076.2|7089.7|7077.7|7090.7|7078.7|7085.7|7073.7|1
1723813440000|2024-08-16 13:04:00|7086.7|7078.7|7086.7|7078.7|7086.7|7078.7|7086.7|7078.7|0
1723813460000|2024-08-16 13:04:20|7087.2|7079.2|7086.7|7080.7|7087.2|7080.7|7086.7|7079.2|0
1723813480000|2024-08-16 13:04:40|7070.7|7058.7|7078.7|7070.7|7081.7|7070.7|7070.7|7058.7|5
1723813490000|2024-08-16 13:04:50|7081.7|7069.7|7086.2|7074.2|7086.7|7074.7|7078.7|7069.7|1
1723813500000|2024-08-16 13:05:00|7086.7|7074.7|7081.7|7069.7|7086.7|7074.7|7080.7|7069.7|3
1723813510000|2024-08-16 13:05:10|7082.2|7070.2|7075.7|7063.7|7082.7|7070.7|7075.7|7063.7|3
1723813520000|2024-08-16 13:05:20|7075.2|7067.2|7075.2|7067.2|7075.2|7067.2|7075.2|7067.2|0
1723813530000|2024-08-16 13:05:30|7074.7|7066.7|7074.7|7066.7|7074.7|7066.7|7074.7|7066.7|0
1723813540000|2024-08-16 13:05:40|7075.2|7067.2|7075.2|7067.2|7075.2|7067.2|7075.2|7067.2|0
1723813550000|2024-08-16 13:05:50|7082.7|7070.7|7082.2|7070.2|7083.2|7071.2|7081.7|7069.7|2
1723813570000|2024-08-16 13:06:10|7081.7|7069.7|7084.2|7072.2|7084.2|7072.2|7081.2|7069.2|0
1723813600000|2024-08-16 13:06:40|7084.7|7072.7|7084.2|7072.2|7084.7|7072.7|7083.2|7071.2|0
1723813610000|2024-08-16 13:06:50|7084.1|7072.1|7087.3|7075.3|7088.3|7077.8|7080.2|7072.1|1
1723813620000|2024-08-16 13:07:00|7084.8|7076.8|7091.8|7079.8|7091.8|7079.8|7084.8|7076.8|1
1723813630000|2024-08-16 13:07:10|7093.8|7081.8|7095.8|7087.8|7097.3|7087.8|7092.8|7081.8|2
1723813640000|2024-08-16 13:07:20|7096.3|7089.8|7106.4|7100.4|7106.4|7100.4|7095.8|7088.3|23
1723813650000|2024-08-16 13:07:30|7105.9|7099.9|7110.9|7102.9|7112.4|7105.9|7105.9|7098.9|25
1723813660000|2024-08-16 13:07:40|7110.8|7102.8|7111.9|7099.9|7111.9|7102.8|7109.4|7097.4|0
1723813670000|2024-08-16 13:07:50|7111.3|7105.3|7111.4|7103.4|7111.9|7105.9|7111.3|7103.4|9
1723813680000|2024-08-16 13:08:00|7109.9|7103.9|7106.9|7094.9|7111.4|7103.9|7106.9|7094.9|1
1723813690000|2024-08-16 13:08:10|7108.9|7096.9|7104.9|7092.9|7109.4|7097.9|7101.9|7090.9|2
1723813700000|2024-08-16 13:08:20|7105.2|7093.2|7093.7|7085.7|7105.2|7093.2|7093.7|7084.7|9
1723813710000|2024-08-16 13:08:30|7089.2|7077.2|7086.1|7074.1|7089.2|7077.2|7084.7|7072.7|2
1723813720000|2024-08-16 13:08:40|7083.1|7075.1|7079.1|7067.1|7083.1|7075.1|7079.1|7067.1|1
1723813730000|2024-08-16 13:08:50|7078.1|7066.1|7081.1|7069.1|7084.1|7072.1|7078.1|7066.1|2
1723813740000|2024-08-16 13:09:00|7079.6|7067.6|7073.6|7065.6|7079.6|7067.6|7073.6|7064.1|0
1723813750000|2024-08-16 13:09:10|7080.1|7068.1|7083.1|7071.1|7083.1|7071.1|7078.6|7066.6|3
1723813760000|2024-08-16 13:09:20|7081.6|7069.6|7083.1|7071.1|7083.1|7071.1|7081.6|7069.6|0
1723813770000|2024-08-16 13:09:30|||||||||1
1723813780000|2024-08-16 13:09:40|7084.1|7072.1|7084.6|7072.6|7084.6|7072.6|7084.1|7072.1|0
1723813790000|2024-08-16 13:09:50|7087.1|7075.1|7086.6|7074.6|7087.1|7075.1|7086.6|7074.6|0
1723813800000|2024-08-16 13:10:00|7087.1|7075.1|7084.6|7072.6|7087.1|7075.1|7084.6|7072.6|0
1723813810000|2024-08-16 13:10:10|7085.6|7073.6|7086.6|7074.6|7087.1|7075.1|7085.6|7073.6|0
1723813820000|2024-08-16 13:10:20|7085.6|7073.6|7081.6|7069.6|7086.6|7074.6|7081.6|7069.6|1
1723813830000|2024-08-16 13:10:30|7085.6|7073.6|7086.1|7074.1|7086.1|7074.1|7085.6|7073.6|2
1723813840000|2024-08-16 13:10:40|7082.1|7070.1|7085.1|7073.1|7085.1|7073.1|7082.1|7070.1|2
1723813850000|2024-08-16 13:10:50|7083.1|7071.1|7083.1|7071.1|7083.1|7071.1|7083.1|7071.1|0
1723813860000|2024-08-16 13:11:00|7082.1|7070.1|7080.6|7068.6|7085.6|7073.6|7079.6|7067.6|0
1723813870000|2024-08-16 13:11:10|7082.6|7070.6|7082.6|7070.6|7082.6|7070.6|7082.6|7070.6|0
1723813880000|2024-08-16 13:11:20|7082.1|7070.1|7072.6|7066.6|7082.1|7070.1|7072.6|7066.6|1
1723813890000|2024-08-16 13:11:30|7084.1|7072.1|7080.1|7068.1|7084.1|7072.1|7080.1|7068.1|1
1723813900000|2024-08-16 13:11:40|7079.1|7067.1|7084.1|7072.1|7084.6|7072.6|7079.1|7067.1|0
1723813910000|2024-08-16 13:11:50|7082.6|7070.6|7084.1|7072.1|7084.1|7072.1|7082.6|7070.6|0
1723813920000|2024-08-16 13:12:00|7084.6|7072.6|7084.1|7072.1|7084.6|7072.6|7084.1|7072.1|0
1723813940000|2024-08-16 13:12:20|7084.6|7072.6|7084.1|7072.1|7084.6|7072.6|7084.1|7072.1|0
1723813980000|2024-08-16 13:13:00|7087|7075|7083.6|7071.6|7087|7075|7083.1|7071.1|1
1723813990000|2024-08-16 13:13:10|7084.1|7072.1|7084.1|7072.1|7084.1|7072.1|7084.1|7072.1|0
1723814000000|2024-08-16 13:13:20|7089|7077|7090.6|7084.6|7090.6|7084.6|7089|7077|2
1723814020000|2024-08-16 13:13:40|7090.5|7084.5|7090.5|7084.5|7090.5|7084.5|7090.5|7084.5|0
1723814030000|2024-08-16 13:13:50|7091|7085|7100|7092|7100|7093.5|7091|7085|3
1723814040000|2024-08-16 13:14:00|7100.1|7092.1|7100.1|7092.1|7100.1|7092.1|7100.1|7092.1|0
1723814050000|2024-08-16 13:14:10|7099.6|7093.6|7099.6|7091.6|7099.6|7093.6|7099.6|7091.6|2
1723814060000|2024-08-16 13:14:20|7099.1|7087.1|7095.6|7087.6|7099.1|7087.6|7095.6|7086.5|2
1723814070000|2024-08-16 13:14:30|7095.5|7087.5|7098.6|7086.6|7098.6|7087.6|7095.5|7086.6|1
1723814080000|2024-08-16 13:14:40|7099|7087|7098.5|7086.5|7099|7087|7098.5|7086.5|0
1723814090000|2024-08-16 13:14:50|7094|7082|7094|7082|7094|7082|7094|7082|0
1723814100000|2024-08-16 13:15:00|7093.1|7081.1|7089.5|7077.5|7093.1|7081.1|7089.5|7077.5|0
1723814110000|2024-08-16 13:15:10|7085.5|7073.5|7077|7065|7085.5|7073.5|7077|7065|5
1723814120000|2024-08-16 13:15:20|7074|7066|7064.5|7052.5|7074.5|7066.5|7064.5|7052.5|2
1723814130000|2024-08-16 13:15:30|7064.6|7052.6|7066.5|7054.5|7068|7056|7064.6|7052.6|4
1723814140000|2024-08-16 13:15:40|7062|7054|7068.5|7056.5|7069|7057|7062|7053.5|2
1723814150000|2024-08-16 13:15:50|7067.5|7055.5|7067.5|7055.5|7067.5|7055.5|7067.5|7055.5|0
1723814160000|2024-08-16 13:16:00|7068.5|7056.5|7060.5|7048.5|7068.5|7056.5|7060.5|7048.5|11
1723814180000|2024-08-16 13:16:20|7060.4|7048.4|7057.5|7045.5|7060.4|7048.4|7057.5|7045.5|4
1723814190000|2024-08-16 13:16:30|7056.4|7044.4|7056.4|7044.4|7056.4|7044.4|7056.4|7044.4|3
1723814220000|2024-08-16 13:17:00|7046.9|7034.9|7056.4|7044.4|7057.9|7045.9|7041.4|7029.4|3
1723814230000|2024-08-16 13:17:10|7057.4|7045.4|7058.9|7046.9|7059.4|7047.4|7057.4|7045.4|0
1723814240000|2024-08-16 13:17:20|7056.9|7044.9|7056.4|7044.4|7056.9|7044.9|7056.4|7044.4|0
1723814250000|2024-08-16 13:17:30|7056.9|7044.9|7052.9|7040.9|7056.9|7044.9|7052.9|7040.9|2
1723814260000|2024-08-16 13:17:40|7053.9|7041.9|7054.4|7042.4|7054.4|7042.4|7053.9|7041.9|0
1723814270000|2024-08-16 13:17:50|7051.4|7039.4|7054.4|7042.4|7054.4|7042.4|7050.4|7038.4|1
1723814280000|2024-08-16 13:18:00|7052.4|7040.4|7054.9|7046.9|7056.9|7046.9|7052.4|7040.4|0
1723814290000|2024-08-16 13:18:10|7056.4|7048.4|7058.9|7046.9|7058.9|7048.4|7054.4|7046.9|0
1723814300000|2024-08-16 13:18:20|7057.4|7049.4|7056.9|7044.9|7057.4|7049.4|7056.9|7044.9|0
1723814310000|2024-08-16 13:18:30|7050.9|7038.9|7046.9|7034.9|7050.9|7038.9|7042.4|7030.4|1
1723814320000|2024-08-16 13:18:40|7044.4|7032.4|7042.9|7030.9|7045.9|7033.9|7042.4|7030.4|0
1723814330000|2024-08-16 13:18:50|7043.4|7031.4|7040.9|7028.9|7043.4|7031.4|7040.9|7028.9|0
1723814350000|2024-08-16 13:19:10|7043.8|7031.8|7045.9|7033.9|7046.9|7034.9|7040.9|7028.9|0
1723814360000|2024-08-16 13:19:20|7046.9|7034.9|7046.9|7034.9|7046.9|7034.9|7046.9|7034.9|0
1723814390000|2024-08-16 13:19:50|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|7047.9|7035.9|0
1723814400000|2024-08-16 13:20:00|7055.4|7043.4|7056.9|7044.9|7056.9|7044.9|7055.4|7043.4|3
1723814420000|2024-08-16 13:20:20|7049.9|7037.9|7052.4|7040.4|7052.4|7040.4|7049.9|7037.9|1
1723814430000|2024-08-16 13:20:30|7051.9|7039.9|7055.4|7047.4|7061.9|7049.9|7051.9|7039.9|0
1723814440000|2024-08-16 13:20:40|7053.4|7041.4|7056.4|7044.4|7056.4|7044.4|7053.4|7041.4|2
1723814450000|2024-08-16 13:20:50|7057.4|7045.4|7057.9|7045.9|7058.4|7046.4|7057.4|7045.4|0
1723814460000|2024-08-16 13:21:00|7067.4|7055.4|7067.4|7055.4|7067.4|7055.4|7067.4|7055.4|2
1723814470000|2024-08-16 13:21:10|7069.9|7057.9|7068.4|7056.4|7069.9|7057.9|7068.4|7056.4|0
1723814480000|2024-08-16 13:21:20|7067.9|7055.9|7067.9|7055.9|7067.9|7055.9|7067.9|7055.9|0
1723814530000|2024-08-16 13:22:10|7068.4|7056.4|7068.4|7056.4|7068.4|7056.4|7068.4|7056.4|0
1723814550000|2024-08-16 13:22:30|7072.9|7060.9|7071.9|7059.9|7072.9|7060.9|7071.9|7059.9|0
1723814560000|2024-08-16 13:22:40|7063.9|7051.9|7064.4|7052.4|7066.9|7054.9|7063.9|7051.9|1
1723814570000|2024-08-16 13:22:50|7065.4|7053.4|7064.4|7052.4|7065.4|7053.4|7064.4|7052.4|0
1723814580000|2024-08-16 13:23:00|7073.9|7061.9|7073.9|7061.9|7075.9|7063.9|7072.4|7060.4|2
1723814590000|2024-08-16 13:23:10|7074.9|7062.9|7080.4|7068.4|7080.4|7068.4|7074.9|7062.9|0
1723814600000|2024-08-16 13:23:20|7080.9|7068.9|7076.4|7064.4|7080.9|7068.9|7076.4|7064.4|0
1723814610000|2024-08-16 13:23:30|7076.9|7064.9|7081.4|7069.4|7081.4|7069.4|7076.9|7064.9|0
1723814630000|2024-08-16 13:23:50|7081.9|7069.9|7080.9|7068.9|7083.9|7071.9|7080.9|7068.9|1
1723814640000|2024-08-16 13:24:00|7081.9|7069.9|7081.9|7069.9|7082.4|7070.4|7081.9|7069.9|1
1723814650000|2024-08-16 13:24:10|7083.4|7071.4|7082.9|7070.9|7083.9|7071.9|7081.4|7069.4|1
1723814660000|2024-08-16 13:24:20|7080.9|7068.9|7079.9|7067.9|7085.9|7073.9|7079.4|7067.4|0
1723814670000|2024-08-16 13:24:30|7080.4|7068.4|7082.9|7070.9|7082.9|7070.9|7078.9|7066.9|1
1723814680000|2024-08-16 13:24:40|7081.3|7069.3|7071.9|7059.9|7081.8|7069.8|7071.4|7059.4|13
1723814690000|2024-08-16 13:24:50|7072.4|7060.4|7071.9|7059.9|7073.4|7061.4|7071.9|7059.9|0
1723814700000|2024-08-16 13:25:00|7071.8|7059.8|7061.3|7049.3|7071.8|7059.8|7060.8|7048.8|1
1723814710000|2024-08-16 13:25:10|7059.8|7047.8|7059.8|7047.8|7060.3|7048.3|7059.8|7047.8|1
1723814720000|2024-08-16 13:25:20|7060.3|7048.3|7060.3|7048.3|7060.3|7048.3|7060.3|7048.3|0
1723814730000|2024-08-16 13:25:30|7059.3|7047.3|7057.3|7049.3|7059.3|7049.3|7057.3|7046.3|0
1723814740000|2024-08-16 13:25:40|7066.3|7054.3|7067.4|7055.4|7068.4|7056.4|7066.3|7054.3|1
1723814750000|2024-08-16 13:25:50|7068.4|7056.4|7069.4|7057.4|7069.4|7057.4|7068.4|7056.4|0
1723814760000|2024-08-16 13:26:00|7071.8|7059.8|7072.9|7060.9|7072.9|7060.9|7069.4|7057.4|0
1723814770000|2024-08-16 13:26:10|7072.8|7060.8|7072.9|7060.9|7073.9|7061.9|7072.3|7060.3|0
1723814790000|2024-08-16 13:26:30|7072.8|7060.8|7072.8|7060.8|7072.8|7060.8|7072.8|7060.8|0
1723814800000|2024-08-16 13:26:40|7073.3|7061.3|7072.3|7064.3|7073.3|7066.3|7072.3|7061.3|2
1723814810000|2024-08-16 13:26:50|||||||||1
1723814820000|2024-08-16 13:27:00|7071.3|7059.3|7072.3|7064.3|7072.3|7064.3|7071.3|7059.3|2
1723814850000|2024-08-16 13:27:30|7079.8|7067.8|7086.8|7074.8|7087.8|7075.8|7079.8|7067.8|1
1723814860000|2024-08-16 13:27:40|7085.8|7073.8|7085.8|7073.8|7085.8|7073.8|7085.8|7073.8|0
1723814920000|2024-08-16 13:28:40|7082.8|7070.8|7084.3|7078.3|7084.8|7078.3|7081.8|7070.8|3
1723814930000|2024-08-16 13:28:50|7084.8|7076.8|7088.9|7076.9|7093.8|7081.8|7084.8|7074.9|8
1723814940000|2024-08-16 13:29:00|7088.4|7076.4|7091.3|7079.3|7091.3|7080.3|7084.3|7075.8|7
1723814950000|2024-08-16 13:29:10|7087.3|7076.8|7094.8|7082.8|7095.8|7088.8|7087.3|7076.3|5
1723814960000|2024-08-16 13:29:20|7095.3|7083.3|7094.8|7082.8|7095.3|7083.3|7093.8|7081.8|2
1723814970000|2024-08-16 13:29:30|7095.3|7083.3|7095.3|7083.3|7095.3|7083.3|7094.8|7082.8|0
1723815000000|2024-08-16 13:30:00|7094.3|7086.3|7095.3|7087.3|7098.3|7090.3|7094.3|7086.3|3
1723815010000|2024-08-16 13:30:10|7096.8|7084.8|7098.8|7090.8|7099.8|7090.8|7096.8|7084.8|1
1723815030000|2024-08-16 13:30:30|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|9
1723815040000|2024-08-16 13:30:40|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|0
1723815050000|2024-08-16 13:30:50|7099.8|7091.8|7099.8|7091.8|7099.8|7091.8|7099.8|7091.8|1
1723815060000|2024-08-16 13:31:00|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|7100.3|7092.3|12
1723815070000|2024-08-16 13:31:10|7100.7|7094.7|7100.7|7088.7|7100.7|7094.7|7097.8|7085.8|2
1723815080000|2024-08-16 13:31:20|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|1
1723815090000|2024-08-16 13:31:30|7102.7|7090.7|7102.7|7090.7|7102.7|7090.7|7102.7|7090.7|1
1723815100000|2024-08-16 13:31:40|7101.7|7089.7|7100.7|7088.7|7101.7|7089.7|7100.7|7088.7|1
1723815110000|2024-08-16 13:31:50|7101.2|7089.2|7101.2|7093.2|7101.7|7095.2|7101.2|7089.2|5
1723815120000|2024-08-16 13:32:00|7100.7|7092.7|7101.7|7095.7|7101.7|7095.7|7100.7|7092.7|0
1723815130000|2024-08-16 13:32:10|7110.7|7098.7|7102.2|7094.2|7110.7|7098.7|7098.7|7091.7|13
1723815140000|2024-08-16 13:32:20|7103.2|7095.2|7110.7|7102.7|7110.7|7102.7|7103.2|7095.2|0
1723815150000|2024-08-16 13:32:30|7109.2|7101.2|7103.7|7091.7|7109.2|7101.2|7103.7|7091.7|10
1723815160000|2024-08-16 13:32:40|7106.2|7094.2|7108.2|7096.2|7110.2|7102.2|7105.2|7094.2|2
1723815170000|2024-08-16 13:32:50|7111.2|7099.2|7109.2|7101.2|7111.7|7101.2|7109.2|7099.2|0
1723815180000|2024-08-16 13:33:00|7111.7|7099.7|7109.7|7101.7|7111.7|7102.2|7107.2|7099.2|1
1723815190000|2024-08-16 13:33:10|7105.2|7097.2|7105.2|7097.2|7105.2|7097.2|7105.2|7097.2|2
1723815200000|2024-08-16 13:33:20|7103.2|7096.7|7102.7|7096.7|7103.2|7096.7|7102.7|7096.7|0
1723815210000|2024-08-16 13:33:30|7099.7|7091.7|7098.2|7092.2|7100.7|7094.7|7098.2|7091.7|2
1723815220000|2024-08-16 13:33:40|7099.7|7087.7|7095.2|7089.2|7100.2|7089.2|7095.2|7087.7|0
1723815230000|2024-08-16 13:33:50|7097.2|7087.7|7096.7|7088.7|7099.7|7089.2|7095.2|7087.7|0
1723815240000|2024-08-16 13:34:00|7093.2|7085.2|7095.7|7083.7|7095.7|7085.2|7093.2|7083.7|3
1723815250000|2024-08-16 13:34:10|7097.2|7085.2|7097.2|7085.2|7097.2|7085.2|7097.2|7085.2|0
1723815260000|2024-08-16 13:34:20|7095.2|7087.2|7098.7|7086.7|7099.7|7090.2|7095.2|7086.7|1
1723815270000|2024-08-16 13:34:30|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|0
1723815280000|2024-08-16 13:34:40|7098.7|7086.7|7091.7|7083.7|7100.7|7090.2|7091.7|7083.7|8
1723815290000|2024-08-16 13:34:50|7092.2|7084.2|7078.7|7066.7|7092.2|7084.2|7078.7|7066.7|4
1723815300000|2024-08-16 13:35:00|7082.2|7070.2|7079.2|7067.2|7083.2|7073.2|7076.2|7066.7|14
1723815310000|2024-08-16 13:35:10|7079.7|7067.7|7068.7|7056.7|7080.7|7071.2|7064.7|7056.7|5
1723815320000|2024-08-16 13:35:20|7065.2|7057.2|7068.7|7056.7|7068.7|7060.7|7065.2|7055.7|4
1723815330000|2024-08-16 13:35:30|7072.7|7060.7|7071.7|7059.7|7072.7|7060.7|7062.2|7054.7|1
1723815340000|2024-08-16 13:35:40|7070.7|7058.7|7067.7|7059.7|7071.2|7059.7|7067.7|7058.7|4
1723815350000|2024-08-16 13:35:50|7069.2|7061.2|7067.7|7059.7|7070.7|7061.2|7065.7|7058.7|0
1723815360000|2024-08-16 13:36:00|7065.7|7058.7|7066.2|7060.2|7070.7|7060.2|7065.7|7058.7|1
1723815380000|2024-08-16 13:36:20|7067.7|7059.7|7066.2|7060.2|7070.7|7060.2|7066.2|7058.7|1
1723815390000|2024-08-16 13:36:30|7065.7|7059.7|7066.2|7060.2|7066.2|7060.2|7065.7|7059.7|0
1723815400000|2024-08-16 13:36:40|||||||||1
1723815410000|2024-08-16 13:36:50|||||||||1
1723815420000|2024-08-16 13:37:00|7078.7|7066.7|7079.6|7067.6|7081.1|7069.1|7078.7|7066.7|4
1723815430000|2024-08-16 13:37:10|7079.7|7067.7|7079.6|7067.6|7079.7|7067.7|7079.6|7067.6|0
1723815450000|2024-08-16 13:37:30|7079.1|7067.1|7079.1|7071.1|7080.6|7071.1|7079.1|7067.1|0
1723815460000|2024-08-16 13:37:40|7079.2|7071.2|7088.1|7076.1|7088.6|7076.6|7079.2|7071.2|6
1723815480000|2024-08-16 13:38:00|7087.1|7079.1|7086.6|7078.6|7087.1|7079.1|7086.6|7078.6|0
1723815530000|2024-08-16 13:38:50|7082.1|7070.1|7080.6|7068.6|7083.1|7071.1|7080.6|7068.6|3
1723815540000|2024-08-16 13:39:00|7087.6|7075.6|7082.6|7070.6|7087.6|7075.6|7082.6|7070.6|2
1723815550000|2024-08-16 13:39:10|7087.1|7075.1|7087.6|7075.6|7089.1|7077.1|7086.6|7074.6|1
1723815560000|2024-08-16 13:39:20|7090.6|7078.6|7093.1|7081.1|7093.6|7081.6|7090.6|7078.6|1
1723815590000|2024-08-16 13:39:50|7093.6|7081.6|7094.6|7082.6|7094.6|7082.6|7090.1|7081.6|0
1723815600000|2024-08-16 13:40:00|7091.6|7079.6|7089.1|7077.1|7091.6|7079.6|7087.6|7075.6|20
1723815610000|2024-08-16 13:40:10|7089.6|7077.6|7089.1|7077.1|7089.6|7077.6|7088.6|7076.6|0
1723815620000|2024-08-16 13:40:20|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|0
1723815630000|2024-08-16 13:40:30|7086.6|7078.6|7086.6|7078.6|7086.6|7078.6|7086.6|7078.6|0
1723815640000|2024-08-16 13:40:40|||||||||21
1723815660000|2024-08-16 13:41:00|7090.1|7078.1|7087.1|7079.1|7090.1|7079.1|7086.6|7078.1|1
1723815670000|2024-08-16 13:41:10|7089.6|7081.6|7095.1|7087.1|7096.6|7087.6|7089.1|7081.1|3
1723815680000|2024-08-16 13:41:20|7094.6|7086.6|7094.1|7082.1|7094.6|7086.6|7092.1|7080.1|4
1723815690000|2024-08-16 13:41:30|7090.1|7083.1|7095.1|7083.1|7095.1|7083.1|7090.1|7083.1|3
1723815710000|2024-08-16 13:41:50|7092.1|7084.1|7094.1|7086.1|7094.1|7086.1|7092.1|7084.1|11
1723815730000|2024-08-16 13:42:10|7095.1|7088.1|7095.1|7087.1|7096.6|7090.1|7095.1|7084.6|8
1723815740000|2024-08-16 13:42:20|7090.6|7078.6|7087.6|7075.6|7090.6|7078.6|7087.1|7075.1|1
1723815750000|2024-08-16 13:42:30|7087.1|7079.1|7087.1|7079.1|7088.6|7079.1|7087.1|7076.1|0
1723815760000|2024-08-16 13:42:40|||||||||1
1723815770000|2024-08-16 13:42:50|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|0
1723815780000|2024-08-16 13:43:00|7085.1|7077.1|7085.1|7077.1|7086.6|7077.1|7085.1|7074.6|0
1723815790000|2024-08-16 13:43:10|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|0
1723815810000|2024-08-16 13:43:30|7086.5|7074.5|7083.6|7075.6|7086.5|7076.1|7082.1|7074.5|0
1723815840000|2024-08-16 13:44:00|7083.5|7075.5|7083.5|7075.5|7083.5|7075.5|7083.5|7075.5|1
1723815860000|2024-08-16 13:44:20|7076.1|7064.1|7071|7063|7076.1|7064.1|7069|7062|6
1723815870000|2024-08-16 13:44:30|7067|7061|7062.1|7054.1|7072.5|7061.5|7062.1|7054.1|4
1723815880000|2024-08-16 13:44:40|7062|7054|7060|7052|7062|7054|7060|7052|0
1723815890000|2024-08-16 13:44:50|7067|7055|7065.5|7053.5|7067|7055|7065.5|7053.5|1
1723815900000|2024-08-16 13:45:00|7063.5|7051.5|7063.5|7051.5|7063.5|7051.5|7061.5|7049.5|1
1723815910000|2024-08-16 13:45:10|7065.5|7053.5|7065|7053|7065.5|7053.5|7064.5|7052.5|0
1723815920000|2024-08-16 13:45:20|7062|7054|7065.5|7053.5|7065.5|7054|7062|7053|1
1723815930000|2024-08-16 13:45:30|7065|7053|7058.5|7046.5|7065|7053|7056.5|7044.5|2
1723815950000|2024-08-16 13:45:50|7060|7048|7053.5|7041.5|7060|7048|7051|7039|2
1723815960000|2024-08-16 13:46:00|7055|7043|7055|7047|7055|7047|7050.5|7041.5|2
1723815970000|2024-08-16 13:46:10|7065|7053|7072|7060|7072|7060|7065|7053|3
1723815980000|2024-08-16 13:46:20|7071.5|7059.5|7071|7063|7072|7063.5|7071|7059.5|0
1723815990000|2024-08-16 13:46:30|7071.5|7063.5|7089|7077|7091|7079|7071|7063.5|2
1723816000000|2024-08-16 13:46:40|7091|7079|7086|7074|7094.5|7083|7084.5|7072.5|4
1723816010000|2024-08-16 13:46:50|7086.5|7074.5|7082|7074|7087|7075|7079.5|7073.5|9
1723816020000|2024-08-16 13:47:00|7076.5|7064.5|7075.5|7063.5|7076.5|7064.5|7075.5|7063.5|3
1723816030000|2024-08-16 13:47:10|7074|7066|7077|7065|7077|7066|7074|7065|0
1723816050000|2024-08-16 13:47:30|7081.5|7069.5|7086.5|7074.5|7086.5|7074.5|7081.5|7069.5|5
1723816060000|2024-08-16 13:47:40|7085.5|7073.5|7083.5|7071.5|7085.5|7073.5|7080.5|7068.5|1
1723816070000|2024-08-16 13:47:50|7082|7070|7088.5|7076.5|7090|7078|7082|7070|0
1723816080000|2024-08-16 13:48:00|7089|7081|7084.5|7076.5|7090.5|7081|7084.5|7075.5|0
1723816090000|2024-08-16 13:48:10|7085|7077|7091|7079|7091|7081|7085|7075.5|0
1723816100000|2024-08-16 13:48:20|7087.5|7079.5|7087.5|7075.5|7094|7082|7087.5|7075.5|7
1723816110000|2024-08-16 13:48:30|7087|7075|7085.5|7073.5|7091|7079|7085.5|7073.5|0
1723816120000|2024-08-16 13:48:40|7083|7075|7086|7074|7090.5|7078.5|7083|7073.5|0
1723816130000|2024-08-16 13:48:50|7086.5|7074.5|7093|7081|7093|7083|7083|7073.5|1
1723816140000|2024-08-16 13:49:00|7091.5|7079.5|7089|7081|7091.5|7081|7087|7079.5|1
1723816150000|2024-08-16 13:49:10|7089.5|7081.5|7089|7081|7093.5|7081.5|7089|7079.5|0
1723816160000|2024-08-16 13:49:20|7093|7084|7095|7083|7095|7084|7091.5|7079.5|1
1723816170000|2024-08-16 13:49:30|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|7095.5|7083.5|0
1723816180000|2024-08-16 13:49:40|||||||||1
1723816190000|2024-08-16 13:49:50|7092|7084|7093|7085|7097|7085|7092|7082.5|4
1723816200000|2024-08-16 13:50:00|7095.5|7083.5|7093|7085|7095.5|7085|7093|7083.5|0
1723816210000|2024-08-16 13:50:10|7093.5|7085.5|7094.5|7086.5|7097.5|7087.5|7093|7082.5|8
1723816240000|2024-08-16 13:50:40|7094.4|7086.4|7088.9|7080.9|7095.5|7086.4|7088.9|7079.4|4
1723816250000|2024-08-16 13:50:50|7086.5|7080.5|7089.4|7081.4|7089.4|7081.4|7086.5|7080.5|0
1723816260000|2024-08-16 13:51:00|7091.9|7085.9|7097.9|7091.9|7098.9|7091.9|7091.9|7080.4|8
1723816270000|2024-08-16 13:51:10|7099.4|7091.4|7103.4|7097.4|7104.9|7098.9|7099.4|7091.4|18
1723816280000|2024-08-16 13:51:20|7102.9|7096.9|7102.9|7096.9|7104.4|7096.9|7101.9|7092.4|2
1723816290000|2024-08-16 13:51:30|7103.5|7097.5|7105.4|7099.4|7105.5|7099.4|7103.5|7097.4|8
1723816300000|2024-08-16 13:51:40|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|7104.4|7098.4|8
1723816310000|2024-08-16 13:51:50|7118.9|7106.9|7108|7096|7119.9|7110.4|7104.5|7092.5|18
1723816320000|2024-08-16 13:52:00|7107|7095|7107|7095|7107|7095|7106.9|7094.9|5
1723816340000|2024-08-16 13:52:20|7106.9|7094.9|7105.5|7093.5|7108.5|7099|7100|7088|5
1723816350000|2024-08-16 13:52:30|7106.5|7094.5|7104.5|7096.5|7106.5|7097|7104.5|7094.5|0
1723816360000|2024-08-16 13:52:40|7104.4|7096.4|7104|7098|7105|7098|7104|7093|2
1723816370000|2024-08-16 13:52:50|7109.5|7097.5|7109.5|7101.5|7110.5|7101.5|7109|7097.5|2
1723816380000|2024-08-16 13:53:00|7109.4|7101.4|7114.9|7106.9|7114.9|7108.9|7109.4|7101.4|4
1723816390000|2024-08-16 13:53:10|7118.4|7106.4|7119.9|7111.9|7119.9|7111.9|7117.9|7106.4|6
1723816400000|2024-08-16 13:53:20|7120.4|7113.9|7118|7112|7120.4|7114.4|7118|7107.4|8
1723816410000|2024-08-16 13:53:30|7117.9|7111.9|7121.4|7115.4|7121.5|7115.5|7117.9|7108.5|4
1723816420000|2024-08-16 13:53:40|7121.5|7115.5|7123|7117|7124.5|7117.9|7121|7115|8
1723816430000|2024-08-16 13:53:50|7122.9|7116.9|7124.4|7112.4|7131.5|7124|7122.9|7112|15
1723816440000|2024-08-16 13:54:00|7124.5|7112.5|7119|7107|7124.5|7112.5|7112.5|7104.5|4
1723816450000|2024-08-16 13:54:10|7120.4|7108.4|7123.4|7111.4|7123.4|7111.4|7120.4|7108.4|1
1723816480000|2024-08-16 13:54:40|7128.6|7116.6|7126.1|7114.1|7130.6|7124.6|7126.1|7114.1|11
1723816490000|2024-08-16 13:54:50|7122.1|7110.1|7120.7|7112.7|7123.6|7112.7|7120.6|7110.1|16
1723816500000|2024-08-16 13:55:00|7124.7|7115.2|7119.7|7107.7|7130.8|7118.8|7116.7|7104.7|22
1723816510000|2024-08-16 13:55:10|7120.2|7108.2|7130.2|7118.2|7130.2|7118.2|7120.2|7108.2|13
1723816520000|2024-08-16 13:55:20|7132.7|7120.7|7126.2|7114.2|7132.7|7123.2|7126.2|7114.2|7
1723816530000|2024-08-16 13:55:30|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|0
1723816540000|2024-08-16 13:55:40|7126.6|7114.6|7128.1|7116.1|7128.1|7116.1|7126.6|7114.6|18
1723816550000|2024-08-16 13:55:50|7125.6|7113.6|7123.1|7115.1|7125.6|7115.1|7123.1|7113.6|3
1723816560000|2024-08-16 13:56:00|7129.6|7117.6|7129.1|7117.1|7131.1|7119.1|7128.1|7116.1|1
1723816570000|2024-08-16 13:56:10|7129.6|7117.6|7129.1|7117.1|7129.6|7117.6|7129.1|7117.1|0
1723816580000|2024-08-16 13:56:20|7126.6|7114.6|7127.1|7121.1|7129.1|7121.1|7126.6|7114.6|4
1723816590000|2024-08-16 13:56:30|7128.6|7120.6|7120.6|7108.6|7131.6|7125.1|7119.6|7107.6|14
1723816600000|2024-08-16 13:56:40|7121.6|7109.6|7123.6|7111.6|7123.6|7111.6|7121.6|7109.6|2
1723816620000|2024-08-16 13:57:00|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|0
1723816630000|2024-08-16 13:57:10|||||||||1
1723816650000|2024-08-16 13:57:30|7113.1|7101.1|7113.6|7101.6|7113.6|7101.6|7113.1|7101.1|3
1723816660000|2024-08-16 13:57:40|7112.6|7100.6|7113.1|7101.1|7117.1|7105.1|7112.6|7100.6|3
1723816680000|2024-08-16 13:58:00|7103.5|7091.5|7101|7089|7103.6|7091.6|7100.5|7088.5|5
1723816690000|2024-08-16 13:58:10|7101.5|7089.5|7104.5|7092.5|7105|7093|7101.5|7089.5|1
1723816700000|2024-08-16 13:58:20|7106.5|7094.5|7107|7095|7107.5|7095.5|7106|7094|0
1723816710000|2024-08-16 13:58:30|7108|7096|7108|7096|7108|7096|7108|7096|0
1723816720000|2024-08-16 13:58:40|7109|7097|7094.5|7086.5|7111.5|7099.5|7094.5|7085.5|6
1723816730000|2024-08-16 13:58:50|7092|7086|7102|7090|7102|7090|7090.5|7080|7
1723816740000|2024-08-16 13:59:00|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|1
1723816750000|2024-08-16 13:59:10|7104.4|7092.4|7105.5|7093.5|7105.5|7094|7102|7092.4|7
1723816760000|2024-08-16 13:59:20|7099|7091|7095|7083|7099|7091|7095|7083|3
1723816770000|2024-08-16 13:59:30|7094.9|7082.9|7101.5|7089.5|7101.5|7089.5|7094.9|7082.9|1
1723816780000|2024-08-16 13:59:40|7101|7089|7104|7092|7105|7093|7101|7089|4
1723816790000|2024-08-16 13:59:50|7104.1|7092.1|7104.5|7092.5|7104.6|7092.6|7104.1|7092.1|2
1723816800000|2024-08-16 14:00:00|7104.6|7092.6|7102.5|7096.5|7105|7097|7102.5|7092.6|0
1723816810000|2024-08-16 14:00:10|7104.5|7097.5|7104|7098|7105.5|7098|7104|7097.5|3
1723816820000|2024-08-16 14:00:20|7105|7099|7091.4|7079.4|7105|7099|7087.9|7079.4|18
1723816830000|2024-08-16 14:00:30|7088.4|7080.4|7091|7079|7091|7082.9|7087.4|7075.4|5
1723816840000|2024-08-16 14:00:40|7090.9|7078.9|7089.4|7077.4|7090.9|7078.9|7088.9|7076.9|1
1723816860000|2024-08-16 14:01:00|7090.9|7078.9|7090.9|7078.9|7091.4|7079.4|7090.9|7078.9|2
1723816870000|2024-08-16 14:01:10|7091.4|7079.4|7100.4|7088.4|7100.4|7088.4|7091.4|7079.4|4
1723816880000|2024-08-16 14:01:20|7100.5|7088.5|7101.4|7089.4|7103.9|7091.9|7097.9|7088.4|0
1723816890000|2024-08-16 14:01:30|7101.5|7089.5|7099|7093|7103.5|7094|7099|7089.5|2
1723816900000|2024-08-16 14:01:40|7099.5|7091.5|7100|7088|7100.5|7091.5|7099|7088|4
1723816910000|2024-08-16 14:01:50|7105.5|7093.5|7107|7099|7109.5|7099|7105.5|7093.5|13
1723816940000|2024-08-16 14:02:20|7112.5|7104.5|7115.5|7103.5|7115.5|7105|7110.5|7103.5|4
1723816950000|2024-08-16 14:02:30|7112.5|7104.5|7113|7105|7115.5|7105|7112.5|7103.5|0
1723816960000|2024-08-16 14:02:40|7115.5|7103.5|7122|7110|7128|7120|7113|7103.5|18
1723816970000|2024-08-16 14:02:50|7123|7111|7123.5|7115.5|7125.5|7116|7123|7111|0
1723816980000|2024-08-16 14:03:00|7124|7116|7123.5|7111.5|7129|7120|7121.5|7109.5|5
1723816990000|2024-08-16 14:03:10|7125|7113|7115.5|7109.5|7127|7115|7110|7098|2
1723817000000|2024-08-16 14:03:20|7115|7109|7114|7102|7117|7109|7114|7102|1
1723817010000|2024-08-16 14:03:30|7115|7103|7118|7110|7120.5|7110|7114.5|7103|0
1723817020000|2024-08-16 14:03:40|7117.5|7109.5|7118|7112|7118.5|7112|7116.5|7109.5|1
1723817030000|2024-08-16 14:03:50|7124.5|7112.5|7125|7113|7125|7113|7124.5|7112.5|0
1723817040000|2024-08-16 14:04:00|7125.5|7113.5|7123|7115|7125.5|7115|7123|7113.5|1
1723817050000|2024-08-16 14:04:10|7126|7114|7124.5|7116.5|7127|7117|7123|7114|1
1723817060000|2024-08-16 14:04:20|7127.5|7115.5|7125.5|7117.5|7127.5|7118|7125|7115.5|1
1723817070000|2024-08-16 14:04:30|7124|7116|7121|7115|7126.5|7118|7121|7114.5|3
1723817080000|2024-08-16 14:04:40|7123.5|7115.5|7126.5|7114.5|7126.5|7115.5|7123.5|7114.5|1
1723817090000|2024-08-16 14:04:50|7128.5|7116.5|7121.5|7113.5|7128.5|7118|7120|7113.5|7
1723817100000|2024-08-16 14:05:00|7119.5|7114|7119.5|7113.5|7120|7114|7119.5|7113.5|1
1723817120000|2024-08-16 14:05:20|7125.5|7113.6|7127|7115|7127|7115|7125.5|7113.6|10
1723817130000|2024-08-16 14:05:30|7127.1|7115.1|7129|7117|7129|7118|7126|7114.5|5
1723817140000|2024-08-16 14:05:40|7130|7118|7129.5|7121.5|7130|7121.5|7127.5|7118|1
1723817180000|2024-08-16 14:06:20|7127.5|7122|7129|7123|7129.5|7123.5|7127.5|7122|4
1723817190000|2024-08-16 14:06:30|7128.5|7120.5|7117|7109|7128.5|7120.5|7114.5|7102.5|8
1723817200000|2024-08-16 14:06:40|7116.5|7108.5|7127|7115|7129|7117|7116.5|7107.5|0
1723817210000|2024-08-16 14:06:50|7127.5|7115.5|7124|7116|7127.5|7116|7124|7115.5|0
1723817220000|2024-08-16 14:07:00|7127.5|7115.5|7122|7114|7127.5|7118|7122|7113|2
1723817230000|2024-08-16 14:07:10|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|1
1723817240000|2024-08-16 14:07:20|7124.5|7112.5|7130.5|7122.5|7131|7125|7124|7112.5|6
1723817250000|2024-08-16 14:07:30|7129|7123|7129|7123|7129|7123|7129|7123|0
1723817260000|2024-08-16 14:07:40|||||||||2
1723817270000|2024-08-16 14:07:50|7131.5|7123.5|7135.5|7127.5|7135.5|7129.5|7131.5|7123.5|19
1723817280000|2024-08-16 14:08:00|7135|7129|7150.1|7142.1|7152.1|7143.1|7134.5|7126.5|20
1723817290000|2024-08-16 14:08:10|7151.1|7143.1|7133.7|7121.7|7152.6|7143.1|7129.2|7121.2|22
1723817300000|2024-08-16 14:08:20|7134.2|7122.2|7139.1|7127.1|7139.1|7127.1|7134.2|7122.2|0
1723817310000|2024-08-16 14:08:30|7138.6|7126.6|7134.1|7122.1|7140.1|7128.1|7133.6|7121.6|1
1723817320000|2024-08-16 14:08:40|7136.1|7124.1|7138.1|7126.1|7138.6|7126.6|7136.1|7124.1|0
1723817330000|2024-08-16 14:08:50|7139.6|7127.6|7145.6|7133.6|7146.6|7140.6|7139.6|7127.6|6
1723817340000|2024-08-16 14:09:00|7135.1|7127.1|7139.7|7127.7|7142.1|7130.1|7135.1|7127.1|4
1723817350000|2024-08-16 14:09:10|7140.7|7128.7|7145.6|7133.6|7145.6|7133.6|7140.7|7128.7|2
1723817360000|2024-08-16 14:09:20|7147.1|7135.1|7146.1|7140.1|7147.1|7140.1|7146.1|7135.1|0
1723817370000|2024-08-16 14:09:30|7145.6|7138.1|7146.1|7138.1|7146.1|7138.1|7145.6|7137.6|4
1723817380000|2024-08-16 14:09:40|7145.6|7137.6|7144.6|7132.6|7146.1|7138.1|7144.6|7132.6|1
1723817390000|2024-08-16 14:09:50|7142.1|7134.1|7146.1|7134.1|7146.1|7134.1|7142.1|7132.6|1
1723817400000|2024-08-16 14:10:00|7145.6|7133.6|7147.6|7135.6|7147.6|7135.6|7145.6|7133.6|0
1723817420000|2024-08-16 14:10:20|7144.6|7136.6|7144.6|7136.6|7144.6|7136.6|7144.6|7136.6|0
1723817440000|2024-08-16 14:10:40||7138.6||7138.6||7138.6||7138.6|7
1723817450000|2024-08-16 14:10:50|7149.6|7141.6|7152.1|7146.1|7152.1|7146.1|7148.1|7141.6|5
1723817460000|2024-08-16 14:11:00|7155.1|7149.1|7149.6|7137.6|7155.1|7149.1|7147.6|7135.6|16
1723817470000|2024-08-16 14:11:10|7149.1|7141.1|7149.6|7137.6|7149.6|7141.1|7149.1|7137.6|1
1723817480000|2024-08-16 14:11:20|7147.6|7135.6|7145.6|7137.6|7150.6|7138.6|7145.6|7135.6|2
1723817490000|2024-08-16 14:11:30|7149.6|7133.7|7142.1|7134.1|7149.6|7134.1|7142.1|7130.7|2
1723817500000|2024-08-16 14:11:40|7143.6|7131.6|7149.7|7141.7|7150.7|7141.7|7140.1|7129.7|8
1723817510000|2024-08-16 14:11:50|7149.8|7141.8|7154.8|7146.8|7154.8|7148.3|7149.8|7141.8|30
1723817520000|2024-08-16 14:12:00|7154.3|7148.3|7156.3|7148.3|7159.8|7148.3|7154.3|7145.8|4
1723817530000|2024-08-16 14:12:10|7153.2|7141.2|7155.7|7143.7|7156.3|7144.3|7153.2|7141.2|3
1723817540000|2024-08-16 14:12:20|7157.2|7145.2|7154.7|7142.7|7157.2|7145.2|7154.3|7142.3|3
1723817550000|2024-08-16 14:12:30|7155.2|7143.2|7154.2|7142.2|7155.2|7143.2|7154.2|7142.2|0
1723817560000|2024-08-16 14:12:40|7154.7|7142.7|7150.2|7144.2|7155.2|7144.2|7150.2|7142.7|0
1723817570000|2024-08-16 14:12:50|7154.2|7146.2|7150.1|7144.1|7155.6|7146.2|7149.1|7141.6|9
1723817580000|2024-08-16 14:13:00|7151.6|7143.6|7152.1|7144.1|7152.6|7144.6|7151.6|7143.6|2
1723817590000|2024-08-16 14:13:10|7151.6|7143.6|7151.6|7143.6|7151.6|7143.6|7151.6|7143.6|0
1723817600000|2024-08-16 14:13:20|||||||||1
1723817610000|2024-08-16 14:13:30|7147.7|7145.6|7143.7|7131.7|7147.7|7145.6|7142.7|7130.7|6
1723817620000|2024-08-16 14:13:40|7143.2|7131.2|7138.2|7130.2|7143.2|7131.2|7138.2|7128.7|1
1723817630000|2024-08-16 14:13:50|7139.7|7132.2|7146.2|7134.2|7146.2|7134.2|7139.7|7127.7|7
1723817640000|2024-08-16 14:14:00|7145.7|7133.7|7142.2|7136.2|7146.7|7139.2|7142.2|7133.7|0
1723817650000|2024-08-16 14:14:10|7142.7|7134.7|7140.7|7134.7|7142.7|7134.7|7140.7|7134.7|0
1723817670000|2024-08-16 14:14:30|7146.2|7134.2|7148.6|7140.6|7149.1|7141.1|7146.2|7134.2|3
1723817680000|2024-08-16 14:14:40|7149.1|7141.1|7147.1|7141.1|7149.2|7141.2|7147.1|7141.1|1
1723817700000|2024-08-16 14:15:00|7152.1|7140.1|7149.6|7143.6|7152.1|7144.1|7148.6|7139.6|1
1723817720000|2024-08-16 14:15:20|7152.1|7144.1|7150.1|7144.1|7152.1|7144.1|7149.6|7143.6|17
1723817730000|2024-08-16 14:15:30|7151.6|7143.6|7151.6|7139.6|7152.1|7146.1|7151.6|7139.6|5
1723817740000|2024-08-16 14:15:40|7149.1|7141.1|7146.6|7140.6|7149.1|7141.1|7146.6|7140.6|1
1723817750000|2024-08-16 14:15:50|7148.6|7139.6|7151.6|7139.6|7151.6|7139.6|7148.6|7139.6|1
1723817760000|2024-08-16 14:16:00|7152.1|7140.1|7144.1|7132.1|7152.1|7143.1|7142.1|7130.1|4
1723817770000|2024-08-16 14:16:10|7144.6|7132.6|7144.1|7132.1|7144.6|7132.6|7144.1|7132.1|0
1723817780000|2024-08-16 14:16:20|||||||||4
1723817790000|2024-08-16 14:16:30|7140.6|7132.6|7143.6|7131.6|7144.6|7133.1|7140.6|7131.6|5
1723817800000|2024-08-16 14:16:40|7140.6|7132.6|7143.6|7135.6|7143.6|7135.6|7140.6|7131.6|0
1723817810000|2024-08-16 14:16:50||7131.6||7131.6||7131.6||7131.6|1
1723817820000|2024-08-16 14:17:00|7140.6|7132.6|7143.1|7135.1|7144.1|7135.6|7138.6|7131.6|13
1723817830000|2024-08-16 14:17:10|7143.6|7131.6|7141.1|7133.1|7143.6|7133.1|7141.1|7131.6|1
1723817850000|2024-08-16 14:17:30|7139.1|7132.6|7140.6|7132.6|7140.6|7132.6|7138.6|7132.6|1
1723817860000|2024-08-16 14:17:40|7141.1|7135.1|7144.1|7136.1|7144.1|7137.1|7141.1|7131.6|5
1723817870000|2024-08-16 14:17:50|7148.6|7138.1|7147.1|7139.1|7149.6|7140.6|7147.1|7136.1|4
1723817890000|2024-08-16 14:18:10|7149.6|7141.6|7151.1|7143.1|7151.1|7143.1|7149.1|7141.6|0
1723817900000|2024-08-16 14:18:20|7149.1|7142.6|7149.1|7143.1|7150.6|7143.1|7149.1|7142.6|0
1723817910000|2024-08-16 14:18:30|7150.6|7142.6|7152.6|7144.6|7153.6|7144.6|7150.6|7141.6|8
1723817920000|2024-08-16 14:18:40|7149.1|7143.1|7143.1|7135.1|7151.5|7144|7143.1|7131.1|6
1723817930000|2024-08-16 14:18:50|7148|7136|7149.5|7137.5|7149.5|7137.5|7148|7136|1
1723817940000|2024-08-16 14:19:00|7147.5|7135.5|7149.5|7137.5|7149.6|7140.5|7147|7135.5|1
1723817950000|2024-08-16 14:19:10|7148.5|7140.5|7148.5|7140.5|7149.5|7140.5|7148|7137.5|0
1723817960000|2024-08-16 14:19:20|7149.5|7141.5|7147.1|7139.1|7150.6|7142.1|7147|7137.6|3
1723817970000|2024-08-16 14:19:30|7147|7139|7147|7139|7147.1|7139.1|7147|7139|0
1723817980000|2024-08-16 14:19:40|7147.1|7139.1|7145|7139|7147.1|7139.1|7145|7138.5|0
1723817990000|2024-08-16 14:19:50|7141.1|7129.1|7135.5|7129.5|7143.6|7133|7135.5|7124|5
1723818000000|2024-08-16 14:20:00|7142.5|7130.5|7123|7111|7144.5|7132.5|7121|7109|12
1723818010000|2024-08-16 14:20:10|7126|7114|7130|7118|7130|7118|7124.5|7112.5|2
1723818020000|2024-08-16 14:20:20|7130.5|7118.5|7131.5|7119.5|7134.5|7122.5|7130|7118|4
1723818030000|2024-08-16 14:20:30|7133|7121|7135.5|7123.5|7135.5|7123.5|7133|7121|0
1723818040000|2024-08-16 14:20:40|7134.5|7122.5|7134.5|7122.5|7135|7124|7132|7122.5|0
1723818050000|2024-08-16 14:20:50|7134.6|7122.6|7135.6|7123.6|7135.6|7123.6|7134.6|7122.6|0
1723818060000|2024-08-16 14:21:00|7144.1|7132.1|7145.6|7137.6|7148.6|7138.1|7144.1|7132.1|5
1723818070000|2024-08-16 14:21:10|7150.6|7138.6|7152.1|7140.1|7152.1|7140.1|7150.6|7138.6|4
1723818080000|2024-08-16 14:21:20|7151.1|7139.1|7154.1|7148.1|7157.6|7148.1|7151.1|7139.1|11
1723818090000|2024-08-16 14:21:30|7165.1|7153.1|7161.1|7153.1|7165.1|7153.1|7161.1|7153.1|15
1723818100000|2024-08-16 14:21:40|7160.6|7152.6|7155.6|7147.6|7161.6|7154.1|7155.6|7147.5|2
1723818110000|2024-08-16 14:21:50|7155.5|7147.5|7146.5|7134.5|7157|7147.5|7142.1|7132|7
1723818120000|2024-08-16 14:22:00|7146|7134|7151|7139|7151|7139|7144|7132|1
1723818130000|2024-08-16 14:22:10|7151.1|7139.1|7155|7143|7155|7143|7151.1|7139.1|0
1723818150000|2024-08-16 14:22:30|7156.5|7144.5|7155|7143|7156.5|7144.5|7154.5|7142.5|0
1723818160000|2024-08-16 14:22:40|7155.1|7143.1|7154|7146|7158.5|7149|7154|7143.1|1
1723818170000|2024-08-16 14:22:50|7157|7149|7160.5|7152.5|7161.5|7153|7157|7147.5|2
1723818180000|2024-08-16 14:23:00|7161|7153|7161|7153|7161|7153|7161|7153|2
1723818190000|2024-08-16 14:23:10|7162.5|7154.5|7161|7153|7162.5|7154.5|7161|7153|5
1723818200000|2024-08-16 14:23:20|7159.5|7153.5|7163|7155|7164.5|7155|7159.5|7152.5|1
1723818210000|2024-08-16 14:23:30|7162.5|7154.5|7177.5|7165.5|7177.5|7165.5|7160.5|7154.5|13
1723818220000|2024-08-16 14:23:40|7179.5|7167.5|7161.5|7153.5|7179.5|7171.5|7161.5|7152.5|7
1723818230000|2024-08-16 14:23:50|7160|7154|7163.5|7155.5|7164.5|7155.5|7160|7152.5|0
1723818240000|2024-08-16 14:24:00|7168.5|7156.5|7160|7148|7170|7158|7158.5|7146.5|7
1723818250000|2024-08-16 14:24:10|7157|7149|7161|7149|7169.5|7157.5|7156|7144|5
1723818260000|2024-08-16 14:24:20|7160.5|7148.5|7158|7146|7172.5|7160.5|7155.5|7143.5|5
1723818270000|2024-08-16 14:24:30|7155.5|7143.5|7159.5|7147.5|7160|7148|7150|7143.5|7
1723818280000|2024-08-16 14:24:40|7160|7148|7162|7156|7166.5|7156|7158.5|7148|1
1723818290000|2024-08-16 14:24:50|7164|7155.5|7168.5|7160.5|7171.5|7161|7163.5|7155.5|0
1723818300000|2024-08-16 14:25:00|7171.5|7159.5|7175|7163|7180.5|7172|7169|7159.5|36
1723818310000|2024-08-16 14:25:10|7175.5|7163.5|7161|7149|7175.5|7163.5|7160|7148|4
1723818320000|2024-08-16 14:25:20|7160.5|7148.5|7160|7148|7160.5|7148.5|7159.5|7147.5|3
1723818330000|2024-08-16 14:25:30|7159.5|7147.5|7150.5|7138.5|7160.5|7148.5|7147|7138.5|11
1723818340000|2024-08-16 14:25:40|7148|7136|7146.5|7134.5|7149.5|7137.5|7145|7134.5|3
1723818350000|2024-08-16 14:25:50|7152.5|7140.5|7150|7138|7152.5|7140.5|7150|7138|2
1723818360000|2024-08-16 14:26:00|7149.5|7137.5|7144.5|7136.5|7149.5|7138|7144.5|7136.5|0
1723818380000|2024-08-16 14:26:20|7151.5|7139.5|7153|7141|7153.5|7141.5|7151.5|7139.5|2
1723818390000|2024-08-16 14:26:30|7155|7143|7162|7150|7162|7150|7155|7143|8
1723818400000|2024-08-16 14:26:40|7160.5|7148.5|7161.5|7149.5|7162|7150|7160.5|7148.5|0
1723818410000|2024-08-16 14:26:50|7163|7151|7163|7151|7163.5|7151.5|7163|7151|0
1723818420000|2024-08-16 14:27:00|7163.5|7151.5|7163|7151|7163.5|7151.5|7162|7150|1
1723818430000|2024-08-16 14:27:10|7165.5|7153.5|7168|7156|7171.5|7159.5|7165.5|7153.5|2
1723818450000|2024-08-16 14:27:30|7170|7158|7154|7142|7171.5|7159.5|7150|7142|4
1723818460000|2024-08-16 14:27:40|7152.5|7140.5|7152.5|7140.5|7152.5|7140.5|7152.5|7140.5|0
1723818470000|2024-08-16 14:27:50|7152.4|7140.4|7149.4|7137.4|7152.4|7140.4|7149.4|7137.4|0
1723818480000|2024-08-16 14:28:00|7145.4|7133.4|7150.4|7138.4|7150.4|7138.4|7142.9|7130.9|7
1723818490000|2024-08-16 14:28:10|7148.4|7136.4|7147|7135|7148.4|7136.4|7145.9|7133.9|3
1723818500000|2024-08-16 14:28:20|7147.9|7135.9|7153.5|7141.5|7158.5|7146.5|7147.9|7135.9|2
1723818520000|2024-08-16 14:28:40|7152.5|7140.5|7152.4|7140.4|7152.5|7140.5|7152.4|7140.4|0
1723818530000|2024-08-16 14:28:50|7153.9|7141.9|7152.4|7140.4|7153.9|7141.9|7151.9|7139.9|1
1723818540000|2024-08-16 14:29:00|7156.9|7144.9|7160.4|7148.4|7161.4|7149.4|7156.4|7144.4|2
1723818550000|2024-08-16 14:29:10|7163.9|7151.9|7162.9|7150.9|7163.9|7151.9|7162.9|7150.9|0
1723818570000|2024-08-16 14:29:30|7161.9|7149.9|7168.4|7156.4|7168.4|7156.4|7161.9|7149.9|1
1723818580000|2024-08-16 14:29:40|7162.9|7150.9|7162.9|7150.9|7162.9|7150.9|7162.9|7150.9|1
1723818590000|2024-08-16 14:29:50|7162|7150|7161.5|7149.5|7162|7150|7161.5|7149.5|1
1723818600000|2024-08-16 14:30:00|7161.4|7149.4|7158.5|7146.5|7161.4|7149.4|7156|7144|8
1723818610000|2024-08-16 14:30:10|7157.5|7145.5|7160.1|7154.1|7170.1|7158.1|7156|7145|24
1723818620000|2024-08-16 14:30:20|7171.6|7159.6|7170.6|7158.6|7171.6|7162.6|7167.6|7155.6|5
1723818630000|2024-08-16 14:30:30|7170.1|7158.1|7168.6|7156.6|7170.1|7158.1|7165.6|7153.6|6
1723818650000|2024-08-16 14:30:50|7166.1|7154.1|7171.1|7159.1|7171.1|7160.1|7165.6|7153.6|0
1723818660000|2024-08-16 14:31:00|7167.6|7159.6|7166|7154|7167.6|7161.1|7166|7154|3
1723818670000|2024-08-16 14:31:10|7166.1|7154.1|7165.1|7153.1|7166.1|7154.1|7165.1|7153.1|0
1723818680000|2024-08-16 14:31:20|7166.1|7154.1|7165.6|7153.6|7166.6|7154.6|7165.1|7153.1|1
1723818690000|2024-08-16 14:31:30|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|1
1723818700000|2024-08-16 14:31:40|7166.5|7154.5|7163.5|7151.5|7167|7155|7161.1|7151|2
1723818710000|2024-08-16 14:31:50|7163|7151|7156|7150|7163|7152|7156|7150|2
1723818720000|2024-08-16 14:32:00|7157.5|7149.5|7156|7148|7163|7151|7154|7147.5|2
1723818730000|2024-08-16 14:32:10|7154||7154||7154||7154||0
1723818740000|2024-08-16 14:32:20|7156|7147.5|7156.1|7148.1|7156.1|7148.1|7154|7147.5|2
1723818750000|2024-08-16 14:32:30|7155.6|7147.6|7156.1|7148.1|7156.1|7148.1|7155.6|7147.6|0
1723818760000|2024-08-16 14:32:40|7139.5|7127.5|7143|7131|7145|7133|7138.5|7126.5|6
1723818770000|2024-08-16 14:32:50|7145.5|7135|7149|7137|7154|7142|7144.5|7133.5|2
1723818780000|2024-08-16 14:33:00|7152|7140|7151.5|7139.5|7153|7141|7145.5|7137.5|1
1723818790000|2024-08-16 14:33:10|7152|7144|7154.5|7142.5|7154.5|7144|7152|7142.5|0
1723818800000|2024-08-16 14:33:20|7152|7144|7153|7147|7154.5|7147|7152|7142.5|0
1723818810000|2024-08-16 14:33:30|7163|7151|7155.5|7143.5|7167|7155|7152|7142.5|3
1723818820000|2024-08-16 14:33:40|7156|7144|7158|7146|7158|7146|7156|7144|1
1723818830000|2024-08-16 14:33:50|7160|7148|7125.9|7113.9|7160|7148|7125.9|7113.9|12
1723818840000|2024-08-16 14:34:00|7121.4|7109.4|7120.9|7108.9|7133.4|7124.9|7116.4|7104.4|5
1723818850000|2024-08-16 14:34:10|7114.4|7106.4|7133.3|7121.3|7136.9|7124.9|7114.4|7105.4|17
1723818860000|2024-08-16 14:34:20|7135.4|7123.4|7138.9|7126.9|7145.4|7133.4|7130.9|7118.9|15
1723818870000|2024-08-16 14:34:30|7137.9|7125.9|7148.4|7136.4|7154.9|7142.9|7137.9|7125.9|4
1723818880000|2024-08-16 14:34:40|7156.4|7144.4|7162.4|7150.4|7162.4|7150.4|7153.4|7144.4|2
1723818890000|2024-08-16 14:34:50|7156.5|7144.5|7155.5|7147.5|7162.4|7150.4|7155.5|7144.5|11
1723818900000|2024-08-16 14:35:00|7155.4|7147.4|7149.4|7137.4|7155.4|7147.4|7149.4|7137.4|3
1723818910000|2024-08-16 14:35:10|7136.9|7124.9|7136.9|7124.9|7137.9|7125.9|7134.4|7122.4|9
1723818920000|2024-08-16 14:35:20|7137.4|7125.4|7142.4|7130.4|7146.9|7134.9|7135.9|7123.9|1
1723818930000|2024-08-16 14:35:30|7140.9|7128.9|7136.9|7124.9|7140.9|7128.9|7136.4|7124.4|0
1723818940000|2024-08-16 14:35:40|7133.9|7121.9|7130.9|7122.9|7133.9|7122.9|7130.9|7121.4|1
1723818950000|2024-08-16 14:35:50|7133.4|7121.4|7140.4|7128.4|7142.9|7130.9|7133.4|7121.4|1
1723818960000|2024-08-16 14:36:00|7139.4|7127.4|7148.9|7136.9|7149.9|7137.9|7139.4|7127.4|2
1723818970000|2024-08-16 14:36:10|7149.4|7137.4|7147.9|7135.9|7152.4|7140.4|7146.4|7134.4|2
1723818980000|2024-08-16 14:36:20|7152.9|7140.9|7146.9|7134.9|7152.9|7140.9|7146.9|7134.9|3
1723818990000|2024-08-16 14:36:30|7147.9|7135.9|7152.9|7140.9|7152.9|7140.9|7146.4|7134.4|2
1723819000000|2024-08-16 14:36:40|7151.9|7139.9|7151.9|7139.9|7151.9|7139.9|7151.9|7139.9|1
1723819010000|2024-08-16 14:36:50|7152.4|7140.4|7151.4|7139.4|7152.4|7140.4|7143.9|7131.9|1
1723819020000|2024-08-16 14:37:00|7153.4|7141.4|7158.3|7146.3|7158.3|7146.3|7153.4|7141.4|8
1723819030000|2024-08-16 14:37:10|7157.8|7145.8|7156.8|7144.8|7161.3|7149.3|7156.8|7144.8|2
1723819040000|2024-08-16 14:37:20|7158.3|7146.3|7164.4|7152.4|7164.4|7152.4|7158.3|7146.3|1
1723819050000|2024-08-16 14:37:30|7163.4|7151.4|7164.4|7152.4|7164.4|7152.4|7163.4|7151.4|0
1723819060000|2024-08-16 14:37:40|7165.4|7153.4|7163.8|7151.8|7173.8|7161.8|7163.8|7151.8|15
1723819070000|2024-08-16 14:37:50|7167.3|7155.3|7161.8|7149.8|7167.3|7155.3|7161.8|7149.8|0
1723819080000|2024-08-16 14:38:00|7159.3|7147.3|7159.8|7147.8|7159.8|7147.8|7159.3|7147.3|0
1723819090000|2024-08-16 14:38:10|7159.3|7147.3|7140.9|7128.9|7159.3|7147.3|7140.9|7128.9|10
1723819100000|2024-08-16 14:38:20|7143.4|7131.4|7151.3|7139.3|7154.8|7142.8|7142.9|7130.9|4
1723819110000|2024-08-16 14:38:30|7150.3|7138.3|7152.8|7140.8|7153.3|7141.3|7150.3|7138.3|1
1723819120000|2024-08-16 14:38:40|7151.3|7139.3|7149.9|7137.9|7152.8|7140.8|7149.9|7137.9|7
1723819130000|2024-08-16 14:38:50|7148.9|7136.9|7155.4|7143.4|7155.9|7143.9|7148.9|7136.9|3
1723819140000|2024-08-16 14:39:00|7159.8|7147.8|7163.8|7151.8|7165.8|7153.8|7156.3|7144.3|4
1723819150000|2024-08-16 14:39:10|7155.4|7149.4|7159.8|7147.8|7159.8|7149.4|7154.8|7146.8|1
1723819160000|2024-08-16 14:39:20|7150.9|7138.9|7154.9|7142.9|7154.9|7142.9|7150.9|7138.9|2
1723819170000|2024-08-16 14:39:30|7155.9|7143.9|7154.4|7142.4|7155.9|7143.9|7152.9|7140.9|1
1723819180000|2024-08-16 14:39:40|7157.3|7145.3|7154.4|7142.4|7160.8|7148.8|7154.4|7142.4|5
1723819200000|2024-08-16 14:40:00|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|1
1723819210000|2024-08-16 14:40:10|7153.4|7141.4|7153.4|7141.4|7154.4|7142.4|7153.4|7141.4|1
1723819240000|2024-08-16 14:40:40|7150.4|7138.4|7147.9|7135.9|7150.4|7138.4|7147.9|7135.9|0
1723819250000|2024-08-16 14:40:50|7147.4|7135.4|7158.4|7146.4|7158.4|7146.4|7144.9|7135.4|1
1723819260000|2024-08-16 14:41:00|7161.9|7149.9|7159.9|7147.9|7163.9|7151.9|7159.9|7147.9|2
1723819270000|2024-08-16 14:41:10|7160.4|7148.4|7162.4|7150.4|7162.9|7150.9|7160.4|7148.4|1
1723819280000|2024-08-16 14:41:20|7164.4|7152.4|7165.9|7153.9|7165.9|7153.9|7162.4|7150.4|1
1723819290000|2024-08-16 14:41:30|7166.9|7154.9|7162.4|7150.4|7166.9|7154.9|7162.4|7150.4|2
1723819300000|2024-08-16 14:41:40|7163.4|7151.4|7161.4|7149.4|7163.4|7151.4|7161.4|7149.4|0
1723819320000|2024-08-16 14:42:00|7161.9|7149.9|7161.9|7149.9|7161.9|7149.9|7161.9|7149.9|0
1723819330000|2024-08-16 14:42:10|7162.9|7150.9|7164.9|7152.9|7166.8|7154.8|7161.4|7149.4|1
1723819340000|2024-08-16 14:42:20|7164.8|7152.8|7164.8|7152.8|7164.8|7152.8|7164.8|7152.8|0
1723819350000|2024-08-16 14:42:30|7162.9|7150.9|7165.3|7153.3|7166.3|7154.8|7162.8|7150.8|3
1723819360000|2024-08-16 14:42:40|7165.8|7153.8|7162.8|7150.8|7165.8|7153.8|7162.8|7150.8|2
1723819370000|2024-08-16 14:42:50|7161.9|7149.9|7149.9|7137.9|7161.9|7149.9|7149.9|7137.9|4
1723819380000|2024-08-16 14:43:00|7150.9|7138.9|7140.3|7128.3|7150.9|7138.9|7138.8|7126.8|10
1723819390000|2024-08-16 14:43:10|7135.8|7127.8|7131.9|7119.9|7135.8|7127.8|7129.8|7117.8|3
1723819400000|2024-08-16 14:43:20|7133.3|7121.3|7146.3|7140.3|7146.8|7140.8|7133.3|7121.3|5
1723819410000|2024-08-16 14:43:30|7146.4|7140.4|7139.8|7127.8|7148.8|7140.8|7139.4|7127.4|4
1723819420000|2024-08-16 14:43:40|7137.9|7125.9|7139.3|7127.3|7139.3|7127.3|7137.8|7125.8|1
1723819430000|2024-08-16 14:43:50|7139.8|7127.8|7136.8|7128.8|7139.8|7128.8|7136.8|7127.8|1
1723819440000|2024-08-16 14:44:00|7137.8|7129.8|7138.3|7126.3|7139.3|7129.8|7134.8|7122.8|3
1723819450000|2024-08-16 14:44:10|7138.4|7126.4|7139.3|7127.3|7139.3|7127.3|7137.8|7125.8|0
1723819470000|2024-08-16 14:44:30|7138.8|7126.8|7139.3|7127.3|7139.3|7127.3|7138.8|7126.8|0
1723819480000|2024-08-16 14:44:40|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|0
1723819490000|2024-08-16 14:44:50|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|0
1723819500000|2024-08-16 14:45:00|7134.8|7126.8|7138.8|7126.8|7140.3|7132.8|7134.8|7126.8|15
1723819510000|2024-08-16 14:45:10|7138.3|7126.3|7130.3|7122.3|7138.3|7126.3|7130.3|7122.3|5
1723819520000|2024-08-16 14:45:20|7127.8|7115.8|7113.8|7101.8|7127.8|7115.8|7113.8|7101.8|17
1723819530000|2024-08-16 14:45:30|7110.8|7098.8|7103.8|7091.8|7113.3|7101.3|7103.8|7091.8|1
1723819540000|2024-08-16 14:45:40|7104.3|7092.3|7109.8|7103.8|7110.8|7103.8|7104.3|7092.3|7
1723819550000|2024-08-16 14:45:50|7109.3|7101.3|7108.8|7100.8|7109.3|7101.3|7108.8|7100.8|3
1723819560000|2024-08-16 14:46:00|7099.8|7087.8|7098.3|7086.3|7100.3|7088.3|7098.3|7086.3|5
1723819570000|2024-08-16 14:46:10|7099.8|7087.8|7088.8|7076.8|7101.3|7089.8|7088.3|7076.3|17
1723819580000|2024-08-16 14:46:20|7092.8|7080.8|7094.3|7082.3|7094.3|7082.3|7092.8|7080.8|2
1723819590000|2024-08-16 14:46:30|7095.3|7083.3|7097.8|7085.8|7101.3|7089.3|7092.8|7080.8|2
1723819600000|2024-08-16 14:46:40|7094.3|7082.3|7095.8|7083.8|7097.3|7085.3|7094.3|7082.3|4
1723819610000|2024-08-16 14:46:50|7099.3|7087.3|7100.3|7088.3|7100.3|7088.3|7098.3|7086.3|0
1723819620000|2024-08-16 14:47:00|7099.3|7087.3|7093.3|7081.3|7099.3|7092.3|7093.3|7081.3|5
1723819630000|2024-08-16 14:47:10|7092.8|7080.8|7094.3|7082.3|7094.3|7082.3|7092.8|7080.8|0
1723819640000|2024-08-16 14:47:20|7094.2|7082.2|7086.8|7074.8|7094.2|7082.2|7083.8|7074.3|11
1723819650000|2024-08-16 14:47:30|7087.3|7075.3|7087.8|7075.8|7088.8|7076.8|7087.3|7075.3|6
1723819660000|2024-08-16 14:47:40|7088.8|7080.8|7089.3|7081.3|7089.3|7081.3|7088.8|7080.8|4
1723819670000|2024-08-16 14:47:50|7087.8|7075.8|7087.8|7075.8|7087.8|7075.8|7087.8|7075.8|1
1723819680000|2024-08-16 14:48:00|7085.3|7073.3|7087.3|7075.3|7087.3|7075.3|7085.3|7073.3|1
1723819690000|2024-08-16 14:48:10|7084.8|7072.8|7084.8|7076.8|7084.8|7076.8|7084.8|7072.8|7
1723819700000|2024-08-16 14:48:20|7084.3|7076.3|7076.8|7064.8|7084.3|7076.3|7076.8|7064.8|24
1723819710000|2024-08-16 14:48:30|7074.8|7062.8|7077.3|7065.3|7077.3|7065.3|7070.3|7058.3|5
1723819720000|2024-08-16 14:48:40|7079.3|7067.3|7077.8|7065.8|7079.3|7067.3|7077.8|7065.8|1
1723819730000|2024-08-16 14:48:50|7075.8|7063.8|7079.3|7067.3|7081.3|7069.3|7075.8|7063.8|1
1723819740000|2024-08-16 14:49:00|7079.8|7067.8|7079.3|7067.3|7079.8|7067.8|7078.3|7066.3|2
1723819750000|2024-08-16 14:49:10|7079.8|7071.8|7080.3|7068.3|7081.3|7071.8|7075.3|7063.3|8
1723819760000|2024-08-16 14:49:20|7081.3|7069.3|7080.8|7068.8|7081.3|7069.3|7080.8|7068.8|12
1723819770000|2024-08-16 14:49:30|7077|7065|7069|7057|7077.5|7065.5|7069|7057|1
1723819780000|2024-08-16 14:49:40|7070.5|7058.5|7073.5|7061.5|7073.5|7061.5|7070.5|7058.5|0
1723819810000|2024-08-16 14:50:10|7078|7066|7078|7066|7078|7066|7078|7066|2
1723819830000|2024-08-16 14:50:30|7079|7067|7079.5|7067.5|7079.5|7067.5|7077.9|7065.9|0
1723819850000|2024-08-16 14:50:50|7092.5|7080.5|7104|7092|7104|7092|7092.5|7080.5|2
1723819860000|2024-08-16 14:51:00|7103.5|7091.5|7101.5|7089.5|7103.5|7091.5|7101.5|7089.5|0
1723819870000|2024-08-16 14:51:10|7102|7090|7101.5|7089.5|7102|7090|7101.5|7089.5|1
1723819880000|2024-08-16 14:51:20|7089.5|7077.5|7089.5|7077.5|7090.5|7078.5|7089.5|7077.5|8
1723819890000|2024-08-16 14:51:30|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|0
1723819900000|2024-08-16 14:51:40|7089|7077|7089|7077|7089|7077|7089|7077|1
1723819910000|2024-08-16 14:51:50|7091|7079|7090.5|7078.5|7091|7079|7090.5|7078.5|0
1723819920000|2024-08-16 14:52:00|7091|7079|7091|7079|7091|7079|7091|7079|7
1723819930000|2024-08-16 14:52:10|7090.5|7078.5|7090|7082|7090.5|7082|7090|7078.5|4
1723819940000|2024-08-16 14:52:20|7091|7084|7091|7085|7091|7085|7091|7084|4
1723819950000|2024-08-16 14:52:30|7090.5|7082.5|7090.5|7078.5|7090.5|7084|7090|7078.5|25
1723819970000|2024-08-16 14:52:50|7090.4|7078.4|7083|7071|7090.4|7078.4|7083|7071|1
1723819980000|2024-08-16 14:53:00|7080.5|7068.5|7082|7070|7082|7070|7080.5|7068.5|1
1723819990000|2024-08-16 14:53:10|7079.5|7067.5|7078.5|7066.5|7079.5|7067.5|7078.5|7066.5|0
1723820020000|2024-08-16 14:53:40|||||||||1
1723820030000|2024-08-16 14:53:50|7078|7066|7077.5|7065.5|7078|7066|7077.5|7065.5|1
1723820040000|2024-08-16 14:54:00|7084|7072|7084|7072|7084.5|7072.5|7084|7072|2
1723820050000|2024-08-16 14:54:10|7085.5|7073.5|7088.5|7076.5|7088.5|7076.5|7085.5|7073.5|3
1723820060000|2024-08-16 14:54:20|7090.5|7084.5|7090.5|7082.5|7090.5|7084.5|7087|7075|4
1723820070000|2024-08-16 14:54:30|||||||||5
1723820080000|2024-08-16 14:54:40|7090.4|7082.4|7089.9|7077.9|7090.4|7082.4|7088.5|7076.5|6
1723820090000|2024-08-16 14:54:50|7087.9|7075.9|7063.9|7051.9|7087.9|7075.9|7058.7|7046.7|18
1723820100000|2024-08-16 14:55:00|7064.9|7052.9|7058.5|7046.5|7068.4|7056.4|7057.5|7045.5|1
1723820110000|2024-08-16 14:55:10|7058.4|7046.4|7058.4|7046.4|7058.4|7046.4|7058.4|7046.4|0
1723820120000|2024-08-16 14:55:20|7056|7044|7058.4|7046.4|7058.4|7046.4|7055.9|7043.9|3
1723820130000|2024-08-16 14:55:30|7056.9|7044.9|7056.9|7044.9|7056.9|7044.9|7056.9|7044.9|0
1723820140000|2024-08-16 14:55:40|7055.9|7043.9|7057.3|7045.3|7057.3|7045.3|7055.8|7043.8|4
1723820150000|2024-08-16 14:55:50|7055.8|7043.8|7055.8|7043.8|7055.8|7043.8|7055.8|7043.8|0
1723820160000|2024-08-16 14:56:00|7051.3|7039.3|7050.8|7038.8|7051.8|7039.8|7049.8|7037.8|8
1723820170000|2024-08-16 14:56:10|7051.3|7039.3|7054.8|7042.8|7055.8|7043.8|7051.3|7039.3|0
1723820180000|2024-08-16 14:56:20|7056.3|7044.3|7053.8|7041.8|7057.3|7045.3|7048.3|7036.3|5
1723820190000|2024-08-16 14:56:30|7052.8|7040.8|7049.3|7037.3|7052.8|7040.8|7048.3|7036.3|1
1723820200000|2024-08-16 14:56:40|7048.8|7036.8|7041.3|7029.3|7048.8|7036.8|7040.8|7028.8|4
1723820210000|2024-08-16 14:56:50|7039.3|7027.3|7043.2|7031.2|7043.2|7031.2|7032.7|7020.7|6
1723820220000|2024-08-16 14:57:00|7044.7|7032.7|7038.7|7026.7|7044.7|7032.7|7037.7|7025.7|2
1723820230000|2024-08-16 14:57:10|7042.2|7030.7|7050.2|7038.2|7050.2|7038.2|7042.2|7030.2|7
1723820240000|2024-08-16 14:57:20|7052.2|7040.2|7052.2|7040.2|7052.7|7046.7|7052.2|7040.2|2
1723820250000|2024-08-16 14:57:30|7047.7|7039.7|7047.7|7039.7|7047.7|7039.7|7047.7|7039.7|0
1723820260000|2024-08-16 14:57:40|7051.7|7028.2|7041.2|7029.2|7051.7|7029.7|7036.7|7024.7|2
1723820270000|2024-08-16 14:57:50|7040.7|7028.7|7037.2|7025.2|7040.7|7028.7|7036.2|7024.2|0
1723820280000|2024-08-16 14:58:00|7039.2|7027.2|7035.2|7023.2|7044.7|7032.7|7033.7|7021.7|3
1723820290000|2024-08-16 14:58:10|7034.7|7022.7|7037.2|7025.2|7037.2|7025.2|7034.7|7022.7|0
1723820300000|2024-08-16 14:58:20|7040.2|7028.2|7044.2|7036.2|7044.7|7036.7|7040.2|7028.2|1
1723820310000|2024-08-16 14:58:30|7048.7|7036.7|7053.2|7045.2|7056.2|7045.2|7048.7|7036.7|5
1723820320000|2024-08-16 14:58:40|7058.6|7046.6|7055.1|7047.1|7058.6|7047.2|7055.1|7046.2|9
1723820330000|2024-08-16 14:58:50|7052.7|7044.7|7050.6|7038.6|7057.2|7045.2|7050.6|7038.6|3
1723820340000|2024-08-16 14:59:00|7051.6|7039.6|7049.6|7037.6|7051.6|7039.6|7046.1|7034.1|0
1723820350000|2024-08-16 14:59:10|7050.1|7038.1|7049.1|7037.1|7053.1|7041.1|7048.6|7036.6|3
1723820360000|2024-08-16 14:59:20|7050.1|7038.1|7050.1|7038.1|7050.1|7038.1|7049.6|7037.6|0
1723820370000|2024-08-16 14:59:30|7046.6|7038.6|7042.1|7030.1|7048.1|7038.6|7041.6|7029.6|2
1723820380000|2024-08-16 14:59:40|7039.1|7027.1|7039.1|7027.1|7040.1|7028.1|7036.6|7024.6|2
1723820390000|2024-08-16 14:59:50|7035.6|7023.6|7039.6|7027.6|7039.6|7027.6|7035.6|7023.6|2
1723820400000|2024-08-16 15:00:00|7033.6|7021.6|7032.6|7020.6|7034.6|7022.6|7032.6|7020.6|4
1723820460000|2024-08-16 15:01:00|7034.1|7022.1|7034.1|7022.1|7034.1|7022.1|7034.1|7022.1|5
1723820470000|2024-08-16 15:01:10|7034.6|7022.6|7026.1|7014.1|7034.6|7022.6|7026.1|7014.1|22
1723820480000|2024-08-16 15:01:20|7024.1|7012.1|7017.1|7005.1|7024.1|7014.6|7015.6|7005.1|3
1723820490000|2024-08-16 15:01:30|7014.6|7006.6|7017.1|7005.1|7023.6|7011.6|7014.1|7005.1|12
1723820500000|2024-08-16 15:01:40|7019.1|7007.1|7022.1|7010.1|7022.6|7010.6|7018.1|7006.1|4
1723820510000|2024-08-16 15:01:50|7019.1|7011.1|7019.1|7007.1|7020|7011.1|7017.5|7005.5|9
1723820520000|2024-08-16 15:02:00|7017|7009|7008.5|6996.5|7018.5|7010.5|7008.5|6996.5|10
1723820530000|2024-08-16 15:02:10|7005.6|6997.6|7008|6996|7008|6997.6|6999.5|6987.5|6
1723820540000|2024-08-16 15:02:20|7007|6995|7001.5|6989.5|7007.5|6995.5|7001.5|6989.5|5
1723820550000|2024-08-16 15:02:30|7004|6992|7003.5|6991.5|7004.5|6992.5|7003|6991|4
1723820560000|2024-08-16 15:02:40|7004|6992|7012.5|7000.5|7013|7001|7004|6992|4
1723820570000|2024-08-16 15:02:50|7011.5|6999.5|7016.5|7004.5|7016.5|7004.5|7011.5|6999.5|0
1723820580000|2024-08-16 15:03:00|7015.5|7003.5|7025|7013|7026.5|7015.5|7015|7003|15
1723820590000|2024-08-16 15:03:10|7026.5|7014.5|7026|7014|7027|7016|7023|7011|4
1723820600000|2024-08-16 15:03:20|7027|7015|7027.5|7015.5|7027.5|7015.5|7026.5|7014.5|0
1723820610000|2024-08-16 15:03:30|7028|7016|7027.5|7015.5|7028|7016|7027.5|7015.5|1
1723820620000|2024-08-16 15:03:40|7028|7016|7029|7017|7029|7017|7028|7016|1
1723820630000|2024-08-16 15:03:50|||||||||1
1723820640000|2024-08-16 15:04:00|7026|7018|7026.5|7018.5|7029|7018.5|7026|7017|2
1723820650000|2024-08-16 15:04:10|7024.5|7017|7035.5|7027.5|7040|7028|7024.5|7017|6
1723820660000|2024-08-16 15:04:20|7038.5|7026.5|7047|7039|7050.5|7039|7038.5|7026.5|1
1723820670000|2024-08-16 15:04:30|7051|7038|7051|7039|7051|7039|7050|7038|2
1723820680000|2024-08-16 15:04:40|7052|7040|7057.5|7051.5|7059|7051.5|7052|7040|6
1723820690000|2024-08-16 15:04:50|7074|7062|7067|7055|7074|7062|7063|7051|12
1723820700000|2024-08-16 15:05:00|7072.5|7060.5|7068.9|7056.9|7072.5|7060.5|7066.9|7054.9|5
1723820720000|2024-08-16 15:05:20|7069.9|7057.9|7049.4|7037.4|7069.9|7057.9|7049.4|7037.4|11
1723820730000|2024-08-16 15:05:30|7046.5|7034.5|7044.9|7032.9|7047.9|7035.9|7044.9|7032.9|1
1723820740000|2024-08-16 15:05:40|7042.9|7030.9|7042.9|7030.9|7042.9|7030.9|7042.9|7030.9|0
1723820750000|2024-08-16 15:05:50|7038.4|7026.4|7039.9|7027.9|7040.4|7028.4|7038.4|7026.4|4
1723820760000|2024-08-16 15:06:00|7030.4|7018.4|7019.4|7007.4|7030.4|7018.4|7017.9|7005.9|8
1723820770000|2024-08-16 15:06:10|7019.9|7007.9|7026.8|7014.8|7032.3|7020.3|7019.9|7007.9|4
1723820780000|2024-08-16 15:06:20|7025.9|7013.9|7031.8|7019.8|7032.8|7020.8|7025.8|7013.8|0
1723820790000|2024-08-16 15:06:30|7032.3|7020.3|7034.8|7022.8|7034.8|7022.8|7031.3|7019.3|0
1723820800000|2024-08-16 15:06:40|7033.8|7021.8|7033.8|7021.8|7033.8|7021.8|7033.8|7021.8|1
1723820810000|2024-08-16 15:06:50|7032.3|7020.3|7032.3|7020.3|7032.3|7020.3|7032.3|7020.3|0
1723820820000|2024-08-16 15:07:00|7031.3|7019.3|7031.3|7019.3|7031.3|7019.3|7031.3|7019.3|0
1723820830000|2024-08-16 15:07:10|7028.8|7016.8|7008.8|6996.8|7028.8|7016.8|7008.8|6996.8|11
1723820840000|2024-08-16 15:07:20|7010.3|6998.3|7020.3|7008.3|7022.2|7010.2|7005.8|6993.8|7
1723820850000|2024-08-16 15:07:30|7020.2|7008.2|7020.3|7008.3|7020.3|7008.3|7020.2|7008.2|3
1723820860000|2024-08-16 15:07:40|7023.8|7011.8|7023.3|7011.3|7026.3|7014.3|7020.3|7008.3|7
1723820870000|2024-08-16 15:07:50|7023.8|7011.8|7023.8|7011.8|7023.8|7011.8|7023.3|7011.3|0
1723820880000|2024-08-16 15:08:00|7022.8|7010.8|7016.3|7004.3|7022.8|7010.8|7015.3|7003.3|0
1723820890000|2024-08-16 15:08:10|7015.3|7003.3|7020.3|7008.3|7020.3|7008.3|7014.8|7002.8|2
1723820900000|2024-08-16 15:08:20|7018.3|7006.3|7030.8|7018.8|7030.8|7018.8|7016.3|7004.3|1
1723820910000|2024-08-16 15:08:30|7031.3|7019.3|7030.8|7018.8|7032.8|7023.3|7029.3|7017.3|1
1723820920000|2024-08-16 15:08:40|7031.8|7019.8|7029.3|7017.3|7031.8|7019.8|7029.3|7017.3|1
1723820930000|2024-08-16 15:08:50|7029.8|7017.8|7031.8|7019.8|7031.8|7019.8|7029.8|7017.8|2
1723820940000|2024-08-16 15:09:00|7039.8|7027.8|7039.3|7027.3|7043.8|7031.8|7039.3|7027.3|2
1723820950000|2024-08-16 15:09:10|7040.2|7028.2|7035.7|7023.7|7040.2|7028.2|7034.8|7022.8|0
1723820960000|2024-08-16 15:09:20|7035.8|7023.8|7032.3|7024.3|7035.8|7024.3|7032.3|7023.8|0
1723820970000|2024-08-16 15:09:30|7032.2|7024.2|7032.2|7024.2|7037.2|7025.2|7032.2|7022.7|2
1723820980000|2024-08-16 15:09:40|7032.3|7024.3|7035.2|7027.2|7036.2|7027.2|7032.3|7023.7|0
1723820990000|2024-08-16 15:09:50|7030.7|7018.7|7035.2|7023.2|7035.2|7023.2|7030.7|7018.7|5
1723821000000|2024-08-16 15:10:00|7036.2|7024.2|7034.7|7022.7|7036.2|7024.2|7034.7|7022.7|0
1723821010000|2024-08-16 15:10:10|7035.7|7023.7|7041.2|7033.2|7041.2|7033.2|7035.7|7023.7|7
1723821020000|2024-08-16 15:10:20|7041.7|7033.7|7037.2|7025.2|7045.7|7037.2|7037.2|7025.2|16
1723821030000|2024-08-16 15:10:30|7036.8|7024.8|7034.7|7022.7|7037.2|7025.2|7034.7|7022.7|0
1723821040000|2024-08-16 15:10:40|7034.8|7022.8|7034.8|7022.8|7034.8|7022.8|7034.8|7022.8|0
1723821050000|2024-08-16 15:10:50|7034.7|7022.7|7034.2|7022.2|7036.2|7024.2|7034.2|7022.2|1
1723821060000|2024-08-16 15:11:00|7034.7|7022.7|7034.8|7022.8|7034.8|7022.8|7034.7|7022.7|1
1723821070000|2024-08-16 15:11:10|7034.7|7022.7|7035.2|7023.2|7035.7|7023.7|7034.7|7022.7|1
1723821080000|2024-08-16 15:11:20|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|2
1723821090000|2024-08-16 15:11:30|7030.2|7024.2|7025.2|7017.2|7030.2|7024.2|7025.2|7015.7|3
1723821100000|2024-08-16 15:11:40|7030.7|7019.2|7030.2|7018.2|7030.7|7019.2|7030.2|7018.2|1
1723821110000|2024-08-16 15:11:50|7027.2|7019.2|7026.7|7014.7|7028.2|7019.2|7026.7|7014.7|1
1723821120000|2024-08-16 15:12:00|7024.2|7012.2|7015.7|7003.7|7024.7|7014.2|7010.7|7002.7|6
1723821130000|2024-08-16 15:12:10|7018.2|7006.2|7025.2|7013.2|7026.2|7014.2|7016.2|7004.2|1
1723821140000|2024-08-16 15:12:20|7025.7|7013.7|7025.7|7013.7|7025.7|7013.7|7025.7|7013.7|0
1723821160000|2024-08-16 15:12:40|7029.7|7017.7|7026.7|7014.7|7029.7|7017.7|7026.7|7014.7|1
1723821170000|2024-08-16 15:12:50|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|0
1723821180000|2024-08-16 15:13:00|7027.2|7019.2|7027.2|7019.2|7027.2|7019.2|7027.2|7019.2|0
1723821190000|2024-08-16 15:13:10|7037.2|7025.2|7037.2|7025.2|7037.2|7028.2|7034.7|7022.7|5
1723821200000|2024-08-16 15:13:20|7036.7|7024.7|7036.7|7028.7|7037.7|7028.7|7036.2|7024.7|12
1723821210000|2024-08-16 15:13:30|7036.2|7030.2|7036.2|7028.2|7037.7|7030.7|7035.7|7023.7|3
1723821220000|2024-08-16 15:13:40|7033.2|7025.2|7037.2|7025.2|7037.2|7025.2|7032.7|7023.7|3
1723821230000|2024-08-16 15:13:50|7037.7|7025.7|7033.2|7025.2|7037.7|7025.7|7033.2|7025.2|4
1723821240000|2024-08-16 15:14:00|7032.7|7024.7|7032.7|7024.7|7032.7|7024.7|7032.7|7024.7|0
1723821250000|2024-08-16 15:14:10|7031.2|7025.2|7021.2|7013.2|7031.2|7025.2|7021.2|7012.2|3
1723821260000|2024-08-16 15:14:20|7022.7|7010.7|7019.2|7011.2|7022.7|7011.2|7019.2|7010.7|0
1723821270000|2024-08-16 15:14:30|7024.2|7012.2|7022.2|7010.2|7024.7|7012.7|7021.7|7009.7|1
1723821280000|2024-08-16 15:14:40|7021.2|7013.2|7021.2|7013.2|7021.2|7013.2|7021.2|7013.2|0
1723821290000|2024-08-16 15:14:50|7022.2|7010.2|7027.7|7015.7|7029.6|7017.6|7021.7|7010.2|2
1723821300000|2024-08-16 15:15:00|7026.2|7018.2|7018.7|7006.7|7026.2|7018.2|7017.7|7005.7|4
1723821310000|2024-08-16 15:15:10|7019.2|7007.2|7020.7|7008.7|7020.7|7011.7|7019.2|7007.2|0
1723821320000|2024-08-16 15:15:20|7018.2|7010.2|7018.2|7010.2|7018.2|7010.2|7018.2|7010.2|0
1723821340000|2024-08-16 15:15:40|7020.7|7008.7|7018.2|7006.2|7020.7|7008.7|7012.7|7004.7|3
1723821350000|2024-08-16 15:15:50|7017.2|7005.2|7016.2|7004.2|7017.2|7009.2|7016.2|7004.2|1
1723821360000|2024-08-16 15:16:00|7017.7|7005.7|7027.7|7015.7|7027.7|7015.7|7017.2|7005.7|3
1723821370000|2024-08-16 15:16:10|7027.6|7015.6|7036.2|7024.2|7037.7|7025.7|7026.2|7014.2|7
1723821380000|2024-08-16 15:16:20|7034.2|7022.2|7036.2|7024.2|7036.6|7024.6|7033.2|7021.2|0
1723821390000|2024-08-16 15:16:30|7036.6|7024.6|7037.2|7025.2|7037.7|7025.7|7035.1|7023.1|17
1723821400000|2024-08-16 15:16:40|7035.7|7023.7|7036.2|7024.2|7036.7|7024.7|7035.7|7023.7|0
1723821410000|2024-08-16 15:16:50|7036.7|7028.7|7037.8|7025.8|7037.8|7030.3|7036.2|7025.8|8
1723821420000|2024-08-16 15:17:00|7036.3|7028.3|7036.3|7030.3|7037.8|7030.3|7036.2|7025.8|23
1723821430000|2024-08-16 15:17:10|7033.3|7025.3|7031.7|7019.7|7036.3|7025.3|7030.7|7019.7|6
1723821440000|2024-08-16 15:17:20|7029.7|7017.7|7032.2|7020.2|7033.7|7021.7|7027.7|7016.2|1
1723821450000|2024-08-16 15:17:30|7033.2|7021.2|7028.7|7020.7|7033.2|7021.2|7028.7|7020.2|0
1723821460000|2024-08-16 15:17:40|7027.2|7021.2|7028.7|7020.7|7032.2|7021.2|7027.2|7020.2|0
1723821470000|2024-08-16 15:17:50|7026.7|7015.7|7027.7|7015.7|7027.7|7015.7|7026.7|7015.7|2
1723821490000|2024-08-16 15:18:10|7027.2|7015.2|7027.2|7015.2|7027.2|7015.2|7027.2|7015.2|1
1723821500000|2024-08-16 15:18:20|7028.2|7016.2|7027.7|7015.7|7028.2|7016.2|7022.2|7012.7|0
1723821510000|2024-08-16 15:18:30|||||||||1
1723821520000|2024-08-16 15:18:40|7027.2|7015.2|7027.8|7015.8|7027.8|7015.8|7027.2|7015.2|3
1723821530000|2024-08-16 15:18:50|7028.8|7016.8|7026.8|7014.8|7028.8|7016.8|7026.3|7014.3|0
1723821540000|2024-08-16 15:19:00|7026.3|7014.3|7025.8|7013.8|7026.3|7014.3|7025.8|7013.8|5
1723821550000|2024-08-16 15:19:10|7026.3|7014.3|7029.4|7017.4|7029.4|7017.4|7026.3|7014.3|4
1723821560000|2024-08-16 15:19:20|7029.9|7017.9|7036.9|7028.9|7036.9|7030.9|7028.9|7016.9|8
1723821570000|2024-08-16 15:19:30|7036.4|7030.4|7036.9|7030.9|7036.9|7030.9|7036.4|7030.4|2
1723821580000|2024-08-16 15:19:40|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|4
1723821590000|2024-08-16 15:19:50|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|6
1723821600000|2024-08-16 15:20:00|7036.4|7030.4|7054.5|7046.5|7059.4|7047.4|7036.4|7030.4|2
1723821610000|2024-08-16 15:20:10|7058.4|7046.4|7070.5|7058.5|7075|7063|7055.4|7044.9|14
1723821620000|2024-08-16 15:20:20|7073.5|7061.5|7074|7062|7074.5|7065.5|7071.5|7059.5|2
1723821630000|2024-08-16 15:20:30|7073|7061|7081.5|7069.5|7082.5|7070.5|7073|7061|0
1723821640000|2024-08-16 15:20:40|7082|7070|7082|7070|7082|7070|7082|7070|4
1723821650000|2024-08-16 15:20:50|7082.5|7074.5|7082.5|7076.5|7084|7077.5|7082|7072|1
1723821660000|2024-08-16 15:21:00|7090|7082|7095|7087|7099.5|7087.5|7089.5|7077.5|6
1723821670000|2024-08-16 15:21:10|7095.5|7087.5|7095.5|7087.5|7095.5|7087.5|7095.5|7087.5|6
1723821680000|2024-08-16 15:21:20|7089.5|7081.5|7085.9|7073.9|7089.5|7081.5|7078|7066|17
1723821690000|2024-08-16 15:21:30|7086.4|7074.4|7080.5|7068.5|7086.4|7074.4|7079.5|7067.5|3
1723821700000|2024-08-16 15:21:40|7082|7070|7084.4|7072.4|7084.4|7072.4|7074.5|7062.5|5
1723821710000|2024-08-16 15:21:50|7081.5|7073.5|7084.4|7072.4|7084.9|7073.5|7081.5|7072.4|0
1723821720000|2024-08-16 15:22:00|7084.9|7072.9|7084.4|7072.4|7084.9|7072.9|7084.4|7072.4|0
1723821740000|2024-08-16 15:22:20|||||||||1
1723821750000|2024-08-16 15:22:30|7080.9|7072.9|7069.9|7057.9|7080.9|7072.9|7069.9|7057.9|1
1723821760000|2024-08-16 15:22:40|7070|7058|7067.4|7055.4|7070|7058|7066.9|7054.9|2
1723821770000|2024-08-16 15:22:50|7066.4|7058.4|7066.4|7054.4|7068.4|7058.4|7065.9|7053.9|2
1723821780000|2024-08-16 15:23:00|7065.4|7057.4|7065.4|7057.4|7065.4|7057.4|7065.4|7057.4|0
1723821790000|2024-08-16 15:23:10|7068.9|7060.9|7071.9|7059.9|7075.4|7063.4|7068.9|7057.9|3
1723821800000|2024-08-16 15:23:20|7072.9|7060.9|7071.9|7059.9|7072.9|7060.9|7071.9|7059.9|0
1723821810000|2024-08-16 15:23:30|7072.4|7060.4|7090|7078|7093|7081|7072.4|7060.4|5
1723821820000|2024-08-16 15:23:40|7094.5|7082.5|7093.5|7087.5|7095|7087.5|7093.5|7082.5|3
1723821830000|2024-08-16 15:23:50|7094|7085.5|7095|7083|7095|7087.5|7093.5|7082|2
1723821840000|2024-08-16 15:24:00|7093.5|7085.5|7095|7083|7095|7085.5|7093.5|7083|3
1723821850000|2024-08-16 15:24:10|7093.5|7085.5|7095|7083|7095|7085.5|7093.4|7083|0
1723821860000|2024-08-16 15:24:20|7094.9|7082.9|7097.4|7089.4|7097.4|7089.4|7093.4|7082.9|4
1723821870000|2024-08-16 15:24:30|7099.9|7087.9|7098.4|7090.4|7100.9|7093.4|7096.9|7084.9|3
1723821880000|2024-08-16 15:24:40|7099.4|7093.4|7104.9|7092.9|7104.9|7093.4|7099.4|7092.9|1
1723821890000|2024-08-16 15:24:50|7103.9|7091.9|7099.4|7091.4|7109.9|7101.4|7098.9|7089.9|9
1723821900000|2024-08-16 15:25:00|7097.4|7090.9|7094.4|7082.4|7099.4|7091.4|7093.9|7081.9|4
1723821910000|2024-08-16 15:25:10|7093.9|7081.9|7086.9|7074.9|7093.9|7081.9|7086.9|7074.9|1
1723821920000|2024-08-16 15:25:20|7087.4|7075.4|7075.8|7063.8|7087.4|7075.4|7073.8|7061.8|7
1723821930000|2024-08-16 15:25:30|7075.2|7063.2|7055.2|7043.2|7075.2|7063.2|7055.2|7043.2|12
1723821940000|2024-08-16 15:25:40|7054.2|7042.2|7060.7|7048.7|7060.7|7048.7|7054.2|7042.2|3
1723821950000|2024-08-16 15:25:50|7062.7|7050.7|7060.7|7048.7|7062.7|7050.7|7060.2|7048.2|1
1723821960000|2024-08-16 15:26:00|7061.2|7049.2|7058.6|7046.6|7061.2|7049.2|7058.2|7046.2|3
1723821970000|2024-08-16 15:26:10|7058.7|7046.7|7053.6|7041.6|7058.7|7046.7|7053.6|7041.6|2
1723821980000|2024-08-16 15:26:20|7052.1|7044.1|7060.1|7048.1|7060.1|7048.1|7052.1|7044.1|1
1723821990000|2024-08-16 15:26:30|7059.1|7047.1|7059.1|7047.1|7059.1|7047.1|7059.1|7047.1|0
1723822000000|2024-08-16 15:26:40|7061.1|7049.1|7065.2|7053.2|7067.7|7055.7|7061.1|7049.1|2
1723822010000|2024-08-16 15:26:50|7063.2|7051.2|7063.2|7051.2|7063.2|7051.2|7063.2|7051.2|0
1723822030000|2024-08-16 15:27:10|7063.7|7051.7|7064.2|7052.2|7064.7|7052.7|7063.7|7051.7|0
1723822040000|2024-08-16 15:27:20|7059.7|7047.7|7060.7|7048.7|7063.7|7051.7|7059.7|7047.7|0
1723822050000|2024-08-16 15:27:30|7062.7|7050.7|7069.7|7057.7|7069.7|7057.7|7061.7|7049.7|1
1723822060000|2024-08-16 15:27:40|7069.6|7057.6|7065.6|7053.6|7069.6|7057.6|7065.6|7053.6|4
1723822070000|2024-08-16 15:27:50|7065.5|7053.5|7057|7049|7065.5|7055|7057|7048.5|7
1723822080000|2024-08-16 15:28:00|7062|7050|7055.5|7043.5|7063.5|7051.5|7053.5|7041.5|0
1723822090000|2024-08-16 15:28:10|7055.4|7043.4|7053|7041|7058.4|7046.4|7050.9|7038.9|4
1723822100000|2024-08-16 15:28:20|7054|7042|7055.9|7043.9|7058.4|7046.4|7054|7042|1
1723822110000|2024-08-16 15:28:30|7054.9|7042.9|7053.9|7041.9|7054.9|7042.9|7053.9|7041.9|1
1723822120000|2024-08-16 15:28:40|7050.4|7038.4|7051.4|7039.4|7056.4|7044.4|7048.9|7038.4|2
1723822130000|2024-08-16 15:28:50|7045.9|7039.9|7055.9|7047.9|7058.9|7047.9|7045.9|7036.9|4
1723822140000|2024-08-16 15:29:00|7058.9|7046.9|7053.8|7041.8|7060.4|7048.4|7049.4|7037.4|8
1723822150000|2024-08-16 15:29:10|7052.8|7040.8|7050.8|7038.8|7052.8|7040.8|7050.8|7038.8|5
1723822160000|2024-08-16 15:29:20|7048.8|7036.8|7050.8|7038.8|7052.8|7040.8|7048.8|7036.8|0
1723822170000|2024-08-16 15:29:30|7049.8|7037.8|7048.8|7036.8|7049.8|7037.8|7048.8|7036.8|0
1723822180000|2024-08-16 15:29:40|7050.3|7038.3|7052.3|7040.3|7052.3|7040.3|7050.3|7038.3|0
1723822190000|2024-08-16 15:29:50|7052.8|7040.8|7054.8|7042.8|7054.8|7042.8|7052.8|7040.8|1
1723822200000|2024-08-16 15:30:00|7053.8|7041.8|7053.8|7041.8|7053.8|7041.8|7053.3|7041.3|0
1723822210000|2024-08-16 15:30:10|7054.3|7042.3|7054.7|7042.7|7056.3|7044.3|7054.3|7042.3|14
1723822220000|2024-08-16 15:30:20|7056.2|7044.2|7045.8|7033.8|7056.2|7044.2|7045.8|7033.8|9
1723822230000|2024-08-16 15:30:30|7048.2|7036.2|7050.8|7038.8|7051.8|7039.8|7047.8|7035.8|1
1723822240000|2024-08-16 15:30:40|7051.8|7039.8|7051.3|7039.3|7052.3|7040.3|7049.3|7037.3|1
1723822250000|2024-08-16 15:30:50|7050.3|7038.3|7044.3|7032.3|7050.3|7038.3|7044.3|7032.3|1
1723822260000|2024-08-16 15:31:00|7043.8|7031.8|7045.3|7033.3|7045.8|7033.8|7043.8|7031.8|2
1723822270000|2024-08-16 15:31:10|||||||||1
1723822290000|2024-08-16 15:31:30|7043.8|7031.8|7030.3|7018.3|7043.8|7031.8|7030.3|7018.3|5
1723822300000|2024-08-16 15:31:40|7032.3|7020.3|7033.3|7021.3|7033.3|7021.3|7031.3|7019.3|0
1723822310000|2024-08-16 15:31:50|7037.3|7025.3|7038.3|7026.3|7040.3|7028.3|7036.3|7024.3|3
1723822320000|2024-08-16 15:32:00|7040.3|7028.3|7044.8|7032.8|7044.8|7032.8|7037.8|7025.8|1
1723822330000|2024-08-16 15:32:10|7042.8|7030.8|7046.8|7034.8|7047.3|7035.3|7042.8|7030.8|1
1723822340000|2024-08-16 15:32:20|7045.8|7033.8|7049.8|7037.8|7049.8|7037.8|7043.3|7031.3|1
1723822350000|2024-08-16 15:32:30|7044.3|7032.3|7044.8|7032.8|7046.8|7034.8|7043.3|7031.3|2
1723822360000|2024-08-16 15:32:40|7042.8|7030.8|7052.3|7040.3|7053.8|7041.8|7042.8|7030.8|1
1723822370000|2024-08-16 15:32:50|7050.8|7038.8|7049.3|7037.3|7050.8|7038.8|7049.3|7037.3|1
1723822380000|2024-08-16 15:33:00|7048.3|7036.3|7048.3|7036.3|7048.3|7036.3|7048.3|7036.3|0
1723822390000|2024-08-16 15:33:10|7048.8|7036.8|7049.8|7037.8|7053.3|7041.3|7048.8|7036.8|2
1723822400000|2024-08-16 15:33:20|7050.8|7038.8|7056.3|7044.3|7056.3|7044.3|7049.8|7037.8|1
1723822410000|2024-08-16 15:33:30|7058.3|7046.3|7078.3|7066.3|7078.3|7066.3|7056.8|7044.8|5
1723822420000|2024-08-16 15:33:40|7083.3|7071.3|7072.8|7064.8|7084.8|7072.8|7072.8|7063.8|8
1723822430000|2024-08-16 15:33:50|7074.3|7062.3|7070.4|7058.4|7074.3|7062.3|7068.4|7056.4|1
1723822450000|2024-08-16 15:34:10|7068.8|7060.8|7066.4|7054.4|7070.3|7061.3|7066.4|7054.4|0
1723822460000|2024-08-16 15:34:20|7064.4|7052.4|7068.4|7056.4|7068.4|7056.4|7064.4|7052.4|2
1723822470000|2024-08-16 15:34:30|7070.4|7062.4|7070.9|7062.9|7070.9|7064.9|7070.4|7062.4|2
1723822480000|2024-08-16 15:34:40|||||||||1
1723822490000|2024-08-16 15:34:50|7077.9|7069.9|7077.9|7071.9|7078.9|7071.9|7077.9|7066.4|5
1723822500000|2024-08-16 15:35:00|7079.4|7067.4|7073.4|7061.4|7079.9|7071.4|7072.9|7060.9|6
1723822510000|2024-08-16 15:35:10|7073.9|7061.9|7076.9|7064.9|7076.9|7064.9|7071.9|7059.9|2
1723822520000|2024-08-16 15:35:20|7077.4|7065.4|7077.9|7065.9|7079.9|7067.9|7076.9|7064.9|1
1723822530000|2024-08-16 15:35:30|7078.4|7066.4|7081.9|7075.9|7082.4|7076.4|7077.9|7065.9|2
1723822540000|2024-08-16 15:35:40|7083.4|7075.4|7100.4|7088.4|7101|7089|7082.9|7075.4|5
1723822550000|2024-08-16 15:35:50|7096.4|7084.4|7093.4|7081.4|7096.4|7084.4|7093.4|7081.4|7
1723822560000|2024-08-16 15:36:00|7089|7077|7082.5|7070.5|7089|7077|7082.5|7070.5|1
1723822570000|2024-08-16 15:36:10|7082.4|7070.4|7087.9|7075.9|7088.4|7076.4|7079.5|7070.4|1
1723822580000|2024-08-16 15:36:20|7084.9|7072.9|7086.5|7074.5|7086.5|7074.5|7084.9|7072.9|0
1723822590000|2024-08-16 15:36:30|7086|7074|7081.5|7069.5|7086|7074|7081.5|7069.5|0
1723822610000|2024-08-16 15:36:50|7093.4|7081.4|7096.5|7084.5|7097.5|7085.5|7092.4|7080.4|2
1723822620000|2024-08-16 15:37:00|7095.5|7083.5|7100|7088|7100|7088|7095.5|7083.5|0
1723822630000|2024-08-16 15:37:10|7099|7087|7099|7087|7099|7087|7099|7087|0
1723822640000|2024-08-16 15:37:20|7103|7091|7103.5|7091.5|7105.5|7093.5|7103|7091|0
1723822650000|2024-08-16 15:37:30|7103|7091|7103.5|7091.5|7104|7092|7099.5|7087.5|3
1723822660000|2024-08-16 15:37:40|7104.5|7092.5|7100.6|7088.6|7104.5|7092.5|7100.6|7088.6|2
1723822670000|2024-08-16 15:37:50|7100.5|7088.5|7095.1|7083.1|7100.5|7088.5|7092.6|7080.6|3
1723822680000|2024-08-16 15:38:00|7096.1|7084.1|7096.6|7084.6|7097.1|7085.1|7095.6|7083.6|0
1723822690000|2024-08-16 15:38:10|7096.5|7084.5|7100|7088|7100|7088|7094.1|7082.1|3
1723822700000|2024-08-16 15:38:20|7102|7090|7105.5|7093.5|7107|7095|7099|7090|9
1723822710000|2024-08-16 15:38:30|7107|7095|7108.4|7096.4|7110.5|7100|7106|7094|5
1723822720000|2024-08-16 15:38:40|7087.9|7075.9|7088.9|7080.9|7090.4|7080.9|7087.4|7075.4|3
1723822730000|2024-08-16 15:38:50|7086.4|7074.4|7086.9|7078.9|7087.4|7079.4|7083.9|7071.9|1
1723822740000|2024-08-16 15:39:00|7096.4|7084.4|7105.4|7093.4|7105.4|7093.4|7094.9|7084.4|4
1723822750000|2024-08-16 15:39:10|7104.9|7092.9|7095.4|7083.4|7104.9|7092.9|7086.9|7077.9|8
1723822760000|2024-08-16 15:39:20|7093.9|7081.9|7098.4|7086.4|7098.4|7086.4|7092.9|7081.9|1
1723822770000|2024-08-16 15:39:30|7099.4|7087.4|7094.4|7086.4|7099.4|7087.4|7094.4|7086.4|1
1723822780000|2024-08-16 15:39:40|7093.9|7081.9|7092.4|7080.4|7095.4|7083.4|7091.4|7079.4|2
1723822790000|2024-08-16 15:39:50|7094.9|7082.9|7094.9|7082.9|7094.9|7082.9|7092.4|7080.4|0
1723822800000|2024-08-16 15:40:00|7094.4|7082.4|7093|7081|7095|7083|7091|7081|1
1723822810000|2024-08-16 15:40:10|7095|7083|7094|7088|7095|7088.5|7094|7083|4
1723822820000|2024-08-16 15:40:20|7107.5|7095.5|7101|7093|7109.5|7097.5|7101|7090.5|4
1723822830000|2024-08-16 15:40:30|7100.5|7092.5|7099.8|7087.8|7103.3|7092.5|7091.8|7079.8|27
1723822840000|2024-08-16 15:40:40|7094.8|7082.8|7098.4|7086.4|7101.9|7089.9|7086.9|7077.4|7
1723822850000|2024-08-16 15:40:50|7099.4|7091.4|7072.8|7060.8|7099.4|7091.4|7072.8|7060.8|12
1723822860000|2024-08-16 15:41:00|7075.3|7063.3|7075.3|7063.3|7080.8|7068.8|7073.8|7061.8|5
1723822870000|2024-08-16 15:41:10|7074.8|7062.8|7073.3|7061.3|7078.3|7066.3|7071.8|7061.3|0
1723822880000|2024-08-16 15:41:20|7070.8|7062.8|7067.8|7055.8|7073.3|7062.8|7065.8|7053.8|1
1723822890000|2024-08-16 15:41:30|7065.8|7053.8|7070.8|7058.8|7071.8|7059.8|7065.8|7053.8|2
1723822900000|2024-08-16 15:41:40|7068.8|7056.8|7070.3|7058.3|7070.3|7058.3|7067.8|7055.8|1
1723822910000|2024-08-16 15:41:50|7069.3|7057.3|7069.3|7057.3|7069.3|7057.3|7069.3|7057.3|0
1723822920000|2024-08-16 15:42:00|7066.3|7054.3|7066.8|7054.8|7068.8|7060.8|7066.3|7054.3|2
1723822930000|2024-08-16 15:42:10|7065.8|7053.8|7063.2|7051.2|7065.8|7053.8|7061.2|7049.2|5
1723822940000|2024-08-16 15:42:20|7062.7|7050.7|7077.8|7065.8|7078.3|7066.3|7060.8|7048.8|11
1723822950000|2024-08-16 15:42:30|7077.7|7065.7|7077.8|7065.8|7078.3|7066.3|7077.7|7065.7|10
1723822960000|2024-08-16 15:42:40|7074.8|7066.8|7068.8|7056.8|7074.8|7066.8|7067.8|7055.8|2
1723822970000|2024-08-16 15:42:50|7078.8|7066.8|7076.3|7064.3|7081.3|7069.3|7075.3|7063.3|2
1723822980000|2024-08-16 15:43:00|7075.3|7063.3|7070.3|7058.3|7075.3|7063.3|7069.3|7057.3|1
1723822990000|2024-08-16 15:43:10|7071.8|7059.8|7069.3|7057.3|7071.8|7062.8|7068.8|7056.8|1
1723823000000|2024-08-16 15:43:20|7067.8|7059.8|7067.8|7059.8|7069.3|7059.8|7067.8|7057.3|1
1723823010000|2024-08-16 15:43:30|7065.8|7057.8|7070.3|7058.3|7070.3|7061.3|7063.8|7055.8|3
1723823020000|2024-08-16 15:43:40|7083.8|7071.8|7088.3|7076.3|7088.3|7076.3|7083.8|7071.8|3
1723823030000|2024-08-16 15:43:50|7087.8|7075.8|7079.3|7067.3|7088.3|7076.3|7078.8|7066.8|0
1723823040000|2024-08-16 15:44:00|7080.3|7068.3|7078.3|7070.3|7080.3|7070.3|7077.8|7066.8|1
1723823050000|2024-08-16 15:44:10|7077.8|7069.8|7066.3|7054.3|7078.3|7070.3|7066.3|7054.3|1
1723823060000|2024-08-16 15:44:20|7065.3|7053.3|7061.3|7049.3|7065.3|7055.4|7060.8|7048.8|1
1723823070000|2024-08-16 15:44:30|7060.3|7048.3|7066.3|7054.3|7066.8|7054.8|7057.8|7045.8|3
1723823080000|2024-08-16 15:44:40|7067.3|7055.3|7078.8|7066.8|7078.8|7066.8|7065.8|7055.3|1
1723823090000|2024-08-16 15:44:50|7072.3|7060.3|7068.3|7056.3|7072.3|7060.3|7068.3|7056.3|4
1723823100000|2024-08-16 15:45:00|7069.8|7057.8|7054.3|7042.3|7069.8|7057.8|7050.3|7038.3|6
1723823110000|2024-08-16 15:45:10|7054.8|7042.8|7066.3|7054.3|7067.8|7055.8|7054.8|7042.8|3
1723823120000|2024-08-16 15:45:20|7056.9|7044.9|7055.8|7043.8|7056.9|7044.9|7055.8|7043.8|3
1723823130000|2024-08-16 15:45:30|7056.3|7044.3|7055.8|7043.8|7056.3|7044.3|7055.8|7043.8|0
1723823140000|2024-08-16 15:45:40|7056.3|7044.3|7044.9|7032.9|7056.3|7044.3|7043.9|7031.9|12
1723823150000|2024-08-16 15:45:50|7058.9|7046.9|7060.8|7048.8|7060.8|7048.8|7058.9|7046.9|1
1723823160000|2024-08-16 15:46:00|7061.8|7049.8|7060.4|7048.4|7064.4|7052.4|7059.9|7047.9|0
1723823170000|2024-08-16 15:46:10|7066.9|7054.9|7078.3|7066.3|7078.3|7066.3|7066.9|7054.9|2
1723823180000|2024-08-16 15:46:20|7072.9|7060.9|7070.8|7058.8|7072.9|7060.9|7069.3|7057.3|0
1723823190000|2024-08-16 15:46:30|7071.3|7059.3|7073.8|7061.8|7073.8|7061.8|7059.4|7047.4|5
1723823200000|2024-08-16 15:46:40|7073.3|7061.3|7076.9|7064.9|7076.9|7064.9|7068.4|7056.4|3
1723823210000|2024-08-16 15:46:50|7074.9|7062.9|7079.4|7067.4|7081.9|7069.9|7070.4|7058.4|1
1723823220000|2024-08-16 15:47:00|7080.9|7068.9|7090.9|7078.9|7091.4|7079.4|7079.4|7067.9|6
1723823240000|2024-08-16 15:47:20|7091.9|7079.9|7085.4|7073.4|7093.4|7081.4|7080.9|7068.9|9
1723823250000|2024-08-16 15:47:30|7087.3|7075.3|7089.3|7077.3|7089.3|7077.3|7085.4|7073.4|0
1723823260000|2024-08-16 15:47:40|7089.4|7077.4|7095.3|7087.3|7096.2|7087.3|7089.4|7077.4|19
1723823270000|2024-08-16 15:47:50|7094.8|7088.8|7103.3|7091.3|7103.3|7091.3|7094.8|7088.8|8
1723823280000|2024-08-16 15:48:00|7097.8|7089.8|7099.9|7091.9|7108.9|7099.9|7095.8|7087.8|44
1723823290000|2024-08-16 15:48:10|7096.9|7088.9|7107.4|7099.4|7107.4|7099.4|7091.4|7085.4|17
1723823300000|2024-08-16 15:48:20|7106.4|7094.4|7104.9|7096.9|7108.4|7100.9|7093.9|7087.4|24
1723823310000|2024-08-16 15:48:30|7101.4|7089.4|7095.4|7083.4|7101.4|7089.4|7085.9|7073.9|15
1723823320000|2024-08-16 15:48:40|7093.9|7085.9|7100.9|7094.9|7104.4|7096.4|7092.9|7084.9|10
1723823330000|2024-08-16 15:48:50|7103.9|7095.9|7101.9|7093.9|7113.4|7101.4|7095.9|7089.9|15
1723823340000|2024-08-16 15:49:00|7099.9|7093.4|7097.4|7091.4|7102.4|7094.9|7096.4|7088.4|23
1723823350000|2024-08-16 15:49:10|7094.9|7086.9|7097.3|7089.3|7104.8|7092.9|7094.9|7085.8|23
1723823360000|2024-08-16 15:49:20|7092.3|7080.3|7099.4|7087.4|7107.4|7095.4|7088.8|7076.8|22
1723823370000|2024-08-16 15:49:30|7098.4|7086.4|7090.4|7078.4|7102.9|7090.9|7087.9|7077.4|14
1723823380000|2024-08-16 15:49:40|7088.9|7080.9|7094.4|7088.4|7102.9|7090.9|7088.9|7080.9|22
1723823390000|2024-08-16 15:49:50|7100.9|7088.9|7089.9|7077.9|7100.9|7093.9|7086.9|7077.9|26
1723823400000|2024-08-16 15:50:00|7082.9|7070.9|7092.4|7080.4|7094.9|7082.9|7081.9|7069.9|26
1723823410000|2024-08-16 15:50:10|7091.9|7079.9|7088.4|7080.4|7093.9|7081.9|7088.4|7079.9|3
1723823420000|2024-08-16 15:50:20|7091.9|7079.9|7085.9|7073.9|7095.4|7083.4|7085.9|7073.9|5
1723823430000|2024-08-16 15:50:30|7085.4|7073.4|7084|7072|7085.5|7073.5|7082.5|7070.5|0
1723823440000|2024-08-16 15:50:40|7083.4|7075.4|7083.5|7071.5|7084|7075.4|7082.5|7070.5|0
1723823450000|2024-08-16 15:50:50|7091|7075.5|7089|7081|7095.5|7083.5|7087|7075.5|8
1723823460000|2024-08-16 15:51:00|7092.5|7080.5|7086.5|7078.5|7094|7082|7085|7075.5|5
1723823470000|2024-08-16 15:51:10|7087.5|7075.5|7087.5|7075.5|7087.5|7080|7085|7075.5|1
1723823480000|2024-08-16 15:51:20|7086|7080|7083.9|7071.9|7086.9|7080.5|7082.4|7070.4|11
1723823490000|2024-08-16 15:51:30|7080.5|7068.5|7083.9|7071.9|7083.9|7071.9|7080.5|7068.5|2
1723823500000|2024-08-16 15:51:40|7084.9|7072.9|7083.9|7077.9|7087.9|7077.9|7083.9|7072.9|2
1723823510000|2024-08-16 15:51:50|7086.9|7078.9|7088.9|7076.9|7089.4|7078.9|7086.4|7074.4|1
1723823520000|2024-08-16 15:52:00|7090.9|7082.9|7086.4|7078.4|7092.4|7083.4|7086.4|7078.4|1
1723823530000|2024-08-16 15:52:10|7085.9|7077.9|7086|7078|7087.5|7078.5|7085.4|7073.4|2
1723823540000|2024-08-16 15:52:20|7086.5|7078.5|7085.4|7077.4|7086.5|7079.5|7085|7077.4|2
1723823550000|2024-08-16 15:52:30||7079.4||7079.4||7079.4||7077.4|0
1723823560000|2024-08-16 15:52:40|7092.4|7080.4|7089.9|7081.9|7092.4|7081.9|7089.9|7080.4|5
1723823570000|2024-08-16 15:52:50|7092.4|7080.4|7092.3|7080.3|7092.4|7081.9|7089.8|7080.3|1
1723823580000|2024-08-16 15:53:00|7092.4|7080.4|7087.9|7081.9|7092.4|7082.9|7087.9|7080.4|0
1723823590000|2024-08-16 15:53:10|7094.8|7088.8|7096.8|7090.8|7096.8|7090.8|7094.8|7088.3|3
1723823600000|2024-08-16 15:53:20|7097.8|7091.8|7114.8|7108.8|7118.3|7110.3|7097.8|7091.8|34
1723823610000|2024-08-16 15:53:30|7113.3|7107.3|7109.9|7101.9|7114.8|7107.3|7109.9|7101.9|4
1723823620000|2024-08-16 15:53:40|7107.9||7109.9||7109.9||7107.9||0
1723823630000|2024-08-16 15:53:50|7114.9|7108.9|7113.3|7101.3|7117.8|7108.9|7113.3|7101.3|3
1723823640000|2024-08-16 15:54:00|7114.3|7102.3|7125.4|7113.4|7125.4|7113.4|7112.8|7102.3|2
1723823650000|2024-08-16 15:54:10|7122.9|7110.9|7122.9|7110.9|7122.9|7110.9|7122.9|7110.9|3
1723823660000|2024-08-16 15:54:20|7120.9|7108.9|7122.9|7114.9|7124.4|7114.9|7120.9|7108.9|1
1723823670000|2024-08-16 15:54:30|7123.9|7111.9|7121.9|7109.9|7123.9|7114.9|7120.9|7108.9|1
1723823680000|2024-08-16 15:54:40|||||||||1
1723823690000|2024-08-16 15:54:50|7122.9|7116.9|7122.4|7110.4|7123.4|7116.9|7119.9|7107.9|17
1723823700000|2024-08-16 15:55:00|7121.3|7113.3|7106.9|7094.9|7121.4|7113.4|7106.4|7094.9|3
1723823710000|2024-08-16 15:55:10|7103.4|7095.4|7104.4|7092.4|7106.4|7096.9|7102.9|7092.4|1
1723823720000|2024-08-16 15:55:20|7107.4|7095.4|7107.4|7095.4|7107.4|7095.4|7107.4|7095.4|0
1723823730000|2024-08-16 15:55:30|7106.9|7094.9|7106.9|7094.9|7106.9|7094.9|7106.9|7094.9|0
1723823740000|2024-08-16 15:55:40|7108.9|7096.9|7108.9|7100.9|7110.4|7100.9|7108.9|7096.9|2
1723823750000|2024-08-16 15:55:50|7109.4|7101.4|7109.4|7101.4|7109.4|7101.4|7109.4|7101.4|1
1723823760000|2024-08-16 15:56:00|7120.9|7108.9|7125.9|7113.9|7125.9|7113.9|7120.9|7108.9|5
1723823770000|2024-08-16 15:56:10|7126.4|7114.4|7136.3|7124.3|7137.3|7125.3|7124.9|7114.4|3
1723823780000|2024-08-16 15:56:20|7135.8|7123.8|7129.9|7117.9|7137.8|7125.8|7126.9|7114.9|6
1723823790000|2024-08-16 15:56:30|7131.9|7119.9|7131.9|7119.9|7131.9|7119.9|7131.9|7119.9|0
1723823800000|2024-08-16 15:56:40|7132.9|7120.9|7132.9|7120.9|7132.9|7120.9|7132.9|7120.9|0
1723823810000|2024-08-16 15:56:50|7135.3|7123.3|7136.4|7130.4|7136.9|7130.9|7134.8|7122.8|7
1723823820000|2024-08-16 15:57:00|7136.9|7130.9|7132.9|7124.9|7140.4|7131.4|7130.4|7118.4|12
1723823830000|2024-08-16 15:57:10|7132.8|7124.8|7132.4|7120.4|7132.8|7124.8|7126.9|7116.4|5
1723823860000|2024-08-16 15:57:40|7125.4|7113.4|7125.4|7113.4|7126.4|7114.9|7121.9|7113.4|2
1723823870000|2024-08-16 15:57:50|7124.9|7112.9|7122.9|7116.9|7124.9|7116.9|7121.4|7112.9|2
1723823880000|2024-08-16 15:58:00|7124.4|7112.4|7121.9|7113.9|7124.4|7114.9|7121.9|7112.4|1
1723823890000|2024-08-16 15:58:10|7123.9|7117.9|7135.4|7127.4|7136.4|7127.4|7123.9|7117.9|7
1723823900000|2024-08-16 15:58:20|7134.9|7128.9|7132.9|7126.9|7134.9|7128.9|7131.9|7125.4|1
1723823910000|2024-08-16 15:58:30|7131.9|7120.9|7129.9|7121.9|7132.4|7123.9|7129.4|7119.4|2
1723823920000|2024-08-16 15:58:40|7127.9|7119.9|7131.9|7119.9|7132.4|7120.4|7127.9|7119.9|3
1723823930000|2024-08-16 15:58:50|7132.4|7120.4|7132.4|7120.4|7132.4|7120.4|7131.4|7119.4|0
1723823940000|2024-08-16 15:59:00|7133.9|7121.9|7134.4|7126.4|7135.4|7126.4|7133.9|7121.9|1
1723823950000|2024-08-16 15:59:10|||||||||1
1723823960000|2024-08-16 15:59:20|7138.4|7125.9|7134.4|7126.4|7138.4|7126.4|7134.4|7125.9|0
1723823970000|2024-08-16 15:59:30|7135.9|7123.9|7137.4|7125.4|7137.4|7125.4|7135.9|7123.9|0
1723823980000|2024-08-16 15:59:40|7134.9|7126.9|7133.4|7125.4|7135.9|7127.9|7133.4|7125.4|0
1723823990000|2024-08-16 15:59:50|7131.9|7125.9|7129.9|7121.9|7134.9|7125.9|7129.9|7120.4|6
1723824000000|2024-08-16 16:00:00|7130.9|7124.9|7134.4|7126.4|7134.4|7126.4|7130.9|7124.9|1
1723824020000|2024-08-16 16:00:20|7137.9|7129.9|7134.4|7122.4|7138.9|7132.4|7134.4|7122.4|4
1723824030000|2024-08-16 16:00:30|7134.9|7122.9|7132.9|7126.9|7134.9|7127.4|7130.4|7118.4|1
1723824040000|2024-08-16 16:00:40|7131.9|7123.9|7130.4|7118.4|7131.9|7123.9|7130.4|7118.4|4
1723824050000|2024-08-16 16:00:50|7128.9|7120.9|7133.4|7121.4|7133.4|7124.9|7127.9|7118.4|3
1723824060000|2024-08-16 16:01:00|7129.9|7121.9|7128.9|7120.9|7133.9|7121.9|7128.9|7118.9|3
1723824070000|2024-08-16 16:01:10|7132.4|7120.4|7132.4|7124.4|7132.4|7125.9|7128.9|7119.4|1
1723824080000|2024-08-16 16:01:20|7130.9|7122.9|7130.9|7122.9|7130.9|7122.9|7130.9|7122.9|0
1723824120000|2024-08-16 16:02:00|7132.9|7124.9|7132.9|7124.9|7132.9|7124.9|7132.9|7124.9|1
1723824130000|2024-08-16 16:02:10|7133.4|7121.4|7133.9|7121.9|7133.9|7121.9|7133.4|7121.4|0
1723824140000|2024-08-16 16:02:20|7132.9|7124.9|7133.9|7121.9|7134.4|7124.9|7132.9|7121.9|0
1723824150000|2024-08-16 16:02:30|7131.4|7119.4|7132.9|7120.9|7133.9|7121.9|7128.9|7118.4|1
1723824160000|2024-08-16 16:02:40|7133.4|7121.4|7132.8|7124.8|7134.3|7124.8|7132.3|7121.4|1
1723824170000|2024-08-16 16:02:50|7138.3|7126.8|7138.3|7130.3|7138.3|7130.3|7138.3|7126.8|1
1723824190000|2024-08-16 16:03:10|7137.8|7131.8|7137.8|7131.8|7137.8|7131.8|7137.8|7131.8|1
1723824200000|2024-08-16 16:03:20|7139.3|7133.3|7141.8|7129.8|7148.3|7141.3|7139.3|7129.3|7
1723824210000|2024-08-16 16:03:30|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|0
1723824230000|2024-08-16 16:03:50|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|7137.8|7125.8|0
1723824240000|2024-08-16 16:04:00|7142.3|7130.3|7146.8|7134.8|7146.8|7134.8|7141.8|7129.8|1
1723824280000|2024-08-16 16:04:40|7143.3|7135.3|7138.3|7126.3|7143.3|7135.3|7138.3|7126.3|4
1723824290000|2024-08-16 16:04:50|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|0
1723824300000|2024-08-16 16:05:00|7138.3|7126.3|7135.3|7123.3|7141.8|7129.8|7135.3|7123.3|0
1723824320000|2024-08-16 16:05:20|7138.3|7126.3|7140.2|7128.2|7140.2|7128.2|7135.3|7123.3|2
1723824330000|2024-08-16 16:05:30|7142.2|7130.2|7142.8|7134.8|7142.8|7134.8|7142.2|7130.2|0
1723824340000|2024-08-16 16:05:40|7142.7|7134.7|7145.3|7133.3|7145.3|7134.7|7142.2|7133.2|1
1723824350000|2024-08-16 16:05:50|7143.3|7131.3|7142.8|7130.8|7143.3|7131.3|7142.8|7130.8|1
1723824370000|2024-08-16 16:06:10|7141.3|7129.3|7144.7|7132.7|7145.7|7133.7|7141.3|7129.3|6
1723824380000|2024-08-16 16:06:20|7145.7|7133.7|7145.3|7133.3|7145.7|7133.7|7142.2|7130.2|2
1723824390000|2024-08-16 16:06:30|7146.2|7134.2|7143.8|7131.8|7146.2|7134.2|7142.8|7130.8|0
1723824410000|2024-08-16 16:06:50|7140.8|7128.8|7140.3|7128.3|7140.8|7128.8|7140.3|7128.3|0
1723824430000|2024-08-16 16:07:10|7139.3|7127.3|7140.8|7128.8|7141.3|7129.3|7139.3|7127.3|0
1723824440000|2024-08-16 16:07:20|7141.8|7129.8|7146.3|7134.3|7146.8|7134.8|7140.8|7128.8|2
1723824470000|2024-08-16 16:07:50|7148.2|7136.2|7148.2|7136.2|7148.2|7136.2|7148.2|7136.2|0
1723824480000|2024-08-16 16:08:00|7146.7|7134.7|7142.8|7130.8|7146.7|7134.7|7142.8|7130.8|1
1723824490000|2024-08-16 16:08:10|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|7141.8|7129.8|2
1723824500000|2024-08-16 16:08:20|7142.7|7130.7|7141.7|7129.7|7142.7|7130.7|7139.8|7127.8|1
1723824510000|2024-08-16 16:08:30|7143.2|7131.2|7143.2|7131.2|7143.7|7131.7|7143.2|7131.2|0
1723824530000|2024-08-16 16:08:50|7141.7|7129.7|7142.7|7130.7|7143.2|7132.7|7140.2|7128.2|0
1723824540000|2024-08-16 16:09:00|7141.7|7129.7|7142.2|7130.2|7142.2|7130.2|7141.2|7129.2|0
1723824550000|2024-08-16 16:09:10|7142.7|7130.7|7141.2|7129.2|7142.7|7130.7|7139.7|7127.7|0
1723824560000|2024-08-16 16:09:20|7142.2|7130.2|7141.7|7129.7|7142.2|7130.2|7141.7|7129.7|0
1723824570000|2024-08-16 16:09:30|7142.7|7130.7|7139.7|7127.7|7142.7|7130.7|7138.7|7127.7|0
1723824580000|2024-08-16 16:09:40|7141.2|7129.2|7142.2|7130.2|7142.2|7130.2|7140.7|7128.7|1
1723824600000|2024-08-16 16:10:00|7141.2|7129.2|7138.2|7130.2|7141.2|7130.7|7138.2|7129.2|0
1723824610000|2024-08-16 16:10:10|7135.7|7127.7|7133.2|7121.2|7135.7|7127.7|7133.2|7121.2|2
1723824630000|2024-08-16 16:10:30|7140.2|7128.2|7142.7|7130.7|7142.7|7130.7|7140.2|7128.2|1
1723824640000|2024-08-16 16:10:40|7144.7|7132.7|7142.7|7130.7|7144.7|7132.7|7142.2|7130.2|2
1723824650000|2024-08-16 16:10:50|7143.2|7131.2|7144.7|7132.7|7144.7|7132.7|7143.2|7131.2|0
1723824660000|2024-08-16 16:11:00|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|0
1723824670000|2024-08-16 16:11:10|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|0
1723824680000|2024-08-16 16:11:20|7149.2|7137.2|7148.2|7136.2|7149.2|7139.7|7147.7|7136.2|2
1723824690000|2024-08-16 16:11:30|7145.7|7137.7|7144.1|7132.1|7145.7|7137.7|7143.2|7131.2|1
1723824700000|2024-08-16 16:11:40|7138.1|7130.1|7141.1|7129.1|7142.1|7130.1|7138.1|7129.1|2
1723824710000|2024-08-16 16:11:50|7138.6|7130.6|7138.1|7130.1|7141.6|7130.6|7138.1|7129.6|0
1723824730000|2024-08-16 16:12:10|7141.1|7129.1|7138.1|7130.1|7141.1|7130.1|7138.1|7129.1|0
1723824750000|2024-08-16 16:12:30|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|0
1723824760000|2024-08-16 16:12:40|7141.1|7129.1|7138.1|7130.1|7141.1|7130.6|7138.1|7129.1|0
1723824770000|2024-08-16 16:12:50|7144.1|7132.1|7143.6|7131.6|7144.1|7132.1|7143.6|7131.6|0
1723824780000|2024-08-16 16:13:00|7146.1|7134.1|7147.6|7135.6|7147.6|7135.6|7146.1|7134.1|0
1723824790000|2024-08-16 16:13:10|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|3
1723824800000|2024-08-16 16:13:20|7146.6|7134.6|7147.6|7135.6|7147.6|7135.6|7146.6|7134.6|1
1723824810000|2024-08-16 16:13:30|7147.1|7135.1|7147.1|7139.1|7147.1|7139.1|7146.6|7135.1|0
1723824820000|2024-08-16 16:13:40|7146.6|7138.6|7146.6|7138.6|7149.1|7140.6|7141.1|7131.1|4
1723824830000|2024-08-16 16:13:50|7147.1|7140.6|7147.1|7139.1|7147.1|7140.6|7147.1|7139.1|1
1723824850000|2024-08-16 16:14:10|7143.6|7131.6|7143.6|7135.6|7147.6|7135.6|7143.6|7131.6|3
1723824860000|2024-08-16 16:14:20|7147.1|7135.1|7143.6|7135.6|7147.1|7135.6|7143.6|7134.6|0
1723824870000|2024-08-16 16:14:30|7147.1|7135.1|7147.1|7139.1|7147.1|7140.6|7146.6|7135.1|1
1723824880000|2024-08-16 16:14:40|7146.6|7140.6|7148.6|7140.6|7149.1|7141.1|7146.6|7140.6|5
1723824900000|2024-08-16 16:15:00|7149.1|7137.1|7145.1|7133.1|7149.1|7137.1|7145.1|7133.1|1
1723824910000|2024-08-16 16:15:10|7140.6|7132.6|7143.6|7131.6|7143.6|7132.6|7140.6|7131.6|1
1723824940000|2024-08-16 16:15:40|7144.1|7132.1|7144.1|7132.1|7144.1|7132.1|7144.1|7132.1|2
1723824950000|2024-08-16 16:15:50|7147.1|7135.1|7147.1|7135.1|7149.6|7137.6|7147.1|7135.1|0
1723824970000|2024-08-16 16:16:10|7148.6|7136.6|7146.1|7134.1|7148.6|7136.6|7146.1|7134.1|0
1723824980000|2024-08-16 16:16:20|7147.1|7135.1|7146.6|7134.6|7147.6|7135.6|7146.6|7134.6|1
1723824990000|2024-08-16 16:16:30|7147.1|7135.1|7146.1|7134.1|7147.1|7135.1|7146.1|7134.1|0
1723825000000|2024-08-16 16:16:40|7145.1|7133.1|7145.1|7133.1|7145.1|7133.1|7145.1|7133.1|1
1723825010000|2024-08-16 16:16:50|||||||||2
1723825020000|2024-08-16 16:17:00|7144.6|7137.1|7147.1|7135.1|7147.1|7137.1|7144.6|7134.6|0
1723825030000|2024-08-16 16:17:10|7147.6|7135.6|7147.6|7139.6|7147.6|7139.6|7144.1|7135.6|1
1723825040000|2024-08-16 16:17:20|7150.1|7138.1|7146.6|7140.6|7150.1|7141.1|7146.6|7138.1|0
1723825050000|2024-08-16 16:17:30|7148.1|7140.1|7148.6|7140.6|7149.1|7141.1|7148.1|7140.1|0
1723825060000|2024-08-16 16:17:40|7158.1|7146.1|7160|7148|7160.6|7150.5|7157|7146.1|2
1723825070000|2024-08-16 16:17:50|7153.6|7154|7154|7142|7154.6|7154|7151|7139|3
1723825090000|2024-08-16 16:18:10|7152.5|7140.5|7150.5|7138.5|7152.5|7140.5|7150.5|7138.5|4
1723825120000|2024-08-16 16:18:40|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|0
1723825130000|2024-08-16 16:18:50|7157|7145|7156.5|7144.5|7157|7145|7156.5|7144.5|0
1723825150000|2024-08-16 16:19:10|7153|7145|7149|7137|7153|7145|7149|7137|2
1723825160000|2024-08-16 16:19:20|7150.5|7138.5|7148.5|7136.5|7150.5|7138.5|7148.5|7136.5|0
1723825170000|2024-08-16 16:19:30|7148|7136|7148|7136|7148|7136|7148|7136|0
1723825190000|2024-08-16 16:19:50|7153|7141|7157|7145|7157|7145|7153|7141|0
1723825200000|2024-08-16 16:20:00|7156|7144|7156|7144|7156|7144|7156|7144|0
1723825210000|2024-08-16 16:20:10|||||||||1
1723825220000|2024-08-16 16:20:20|7155.5|7143.5|7153.5|7141.5|7156|7144|7152|7140|1
1723825230000|2024-08-16 16:20:30|||||||||1
1723825240000|2024-08-16 16:20:40|7156|7144|7158|7150|7161|7150.5|7156|7144|4
1723825250000|2024-08-16 16:20:50|7154|7142|7152|7140|7154|7142|7152|7140|1
1723825270000|2024-08-16 16:21:10|7153|7141|7151|7139|7153|7141|7151|7139|0
1723825280000|2024-08-16 16:21:20|7150.5|7138.5|7149.5|7137.5|7150.5|7138.5|7149.5|7137.5|0
1723825290000|2024-08-16 16:21:30|7153|7141|7150.5|7138.5|7153|7141|7150.5|7138.5|0
1723825300000|2024-08-16 16:21:40|7153|7141|7152|7140|7155|7143|7150|7138|0
1723825330000|2024-08-16 16:22:10|7149.5|7141.5|7149.5|7141.5|7149.5|7141.5|7149.5|7141.5|0
1723825350000|2024-08-16 16:22:30|||||||||1
1723825360000|2024-08-16 16:22:40|7150|7142|7151|7139|7151|7142|7150|7139|2
1723825370000|2024-08-16 16:22:50|7150|7142|7149.5|7141.5|7150|7142|7149.5|7141.5|2
1723825380000|2024-08-16 16:23:00|7149|7141|7147.5|7141.5|7149|7141.5|7147.5|7141|1
1723825390000|2024-08-16 16:23:10|7149|7141|7148.5|7142.5|7149|7142.5|7148.5|7141|4
1723825400000|2024-08-16 16:23:20|7154|7142|7158|7146|7158|7148.5|7154|7142|19
1723825410000|2024-08-16 16:23:30|7157|7149|7155.4|7149.4|7160.4|7149.4|7154.4|7148.4|2
1723825420000|2024-08-16 16:23:40|7152.9|7140.9|7147.5|7139.5|7152.9|7140.9|7146|7137|6
1723825430000|2024-08-16 16:23:50|7147.4|7139.4|7141.9|7129.9|7147.4|7139.5|7140.4|7128.9|1
1723825440000|2024-08-16 16:24:00|7142.4|7134.4|7144.9|7132.9|7144.9|7134.4|7142.4|7132.9|0
1723825450000|2024-08-16 16:24:10|7140.4|7132.4|7134.4|7126.4|7140.4|7132.4|7134.4|7123.4|4
1723825470000|2024-08-16 16:24:30|7135.4|7123.4|7134.4|7122.4|7135.4|7123.4|7129.4|7122.4|2
1723825480000|2024-08-16 16:24:40|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|2
1723825490000|2024-08-16 16:24:50|7126.4|7114.4|7123.4|7115.4|7126.4|7115.4|7123.4|7114.4|1
1723825500000|2024-08-16 16:25:00|7125.9|7113.9|7129.9|7117.9|7129.9|7117.9|7121.4|7113.4|3
1723825510000|2024-08-16 16:25:10|7124.9|7116.9|7125.4|7117.4|7127.9|7117.4|7124.9|7115.9|2
1723825520000|2024-08-16 16:25:20|7124.9|7116.9|7123.4|7117.4|7124.9|7117.4|7123.4|7116.9|0
1723825530000|2024-08-16 16:25:30|7129.4||7129.4||7129.4||7129.4||3
1723825540000|2024-08-16 16:25:40|7135.4|7123.4|7133.9|7121.9|7135.4|7123.4|7133.9|7121.9|2
1723825550000|2024-08-16 16:25:50|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|0
1723825570000|2024-08-16 16:26:10|7137.4|7125.4|7140.9|7128.9|7141.9|7129.9|7137.4|7125.4|0
1723825580000|2024-08-16 16:26:20|7139.4|7127.4|7135.4|7123.4|7139.4|7127.4|7135.4|7123.4|0
1723825600000|2024-08-16 16:26:40|7140.4|7128.4|7136.9|7124.9|7141.4|7129.4|7136.9|7124.9|0
1723825610000|2024-08-16 16:26:50|7140.9|7128.9|7146.4|7134.4|7146.4|7134.4|7140.9|7128.9|6
1723825620000|2024-08-16 16:27:00|7145.9|7133.9|7143.9|7131.9|7145.9|7133.9|7142.9|7130.9|0
1723825630000|2024-08-16 16:27:10|7141.4|7133.4|7141.4|7133.4|7141.4|7133.4|7141.4|7133.4|1
1723825650000|2024-08-16 16:27:30|7139.4||7139.4||7139.4||7139.4||0
1723825660000|2024-08-16 16:27:40|7150.9|7138.9|7151.4|7139.4|7152.4|7140.4|7150.9|7138.9|1
1723825680000|2024-08-16 16:28:00|7152.9|7140.9|7150.4|7142.4|7152.9|7143.4|7150.4|7140.9|4
1723825690000|2024-08-16 16:28:10|||||||||3
1723825710000|2024-08-16 16:28:30|||||||||1
1723825720000|2024-08-16 16:28:40|7150|7138|7147|7139|7151|7140.6|7147|7138|4
1723825730000|2024-08-16 16:28:50|7155|7143|7153.5|7141.5|7155|7143|7152|7140|3
1723825740000|2024-08-16 16:29:00|7153|7141|7149.5|7143.5|7156|7144|7149.5|7139.5|1
1723825750000|2024-08-16 16:29:10|7154|7142|7161.5|7149.5|7161.5|7149.5|7154|7142|4
1723825760000|2024-08-16 16:29:20|7162|7150|7161.5|7153.5|7163|7153.5|7151.6|7139.6|37
1723825770000|2024-08-16 16:29:30|7162|7150|7158|7146|7162|7153.5|7157|7145|2
1723825780000|2024-08-16 16:29:40|7159.5|7147.5|7160.5|7148.5|7161|7149|7159.5|7147.5|8
1723825790000|2024-08-16 16:29:50|7158.5|7146.5|7156.5|7144.5|7158.5|7146.5|7156.5|7144.5|0
1723825800000|2024-08-16 16:30:00|7156|7144|7155|7143|7156|7150|7152.5|7140.5|3
1723825810000|2024-08-16 16:30:10|7155.5|7143.5|7162|7150|7163|7151|7155.5|7143.5|0
1723825820000|2024-08-16 16:30:20|7163.5|7151.5|7163.6|7151.6|7167.6|7155.6|7160.5|7148.5|9
1723825830000|2024-08-16 16:30:30|7164.1|7152.1|7166.1|7154.1|7166.1|7154.1|7163.6|7151.6|2
1723825840000|2024-08-16 16:30:40|7167|7155|7161.1|7149.1|7167|7155|7161.1|7149.1|2
1723825860000|2024-08-16 16:31:00|7161|7149|7163.5|7151.5|7166.5|7154.5|7161|7149|0
1723825870000|2024-08-16 16:31:10|7162.5|7150.5|7165.5|7153.5|7166.5|7154.5|7162.5|7150.5|0
1723825880000|2024-08-16 16:31:20|7167.5|7155.5|7166.5|7154.5|7168|7158.5|7166.5|7154.5|1
1723825890000|2024-08-16 16:31:30|7163.5|7155.5|7166|7154|7166|7155.5|7163.5|7154|0
1723825900000|2024-08-16 16:31:40|7167|7155|7167.5|7155.5|7167.5|7155.5|7166.5|7154.5|0
1723825910000|2024-08-16 16:31:50|7166.5|7154.5|7166.5|7158.5|7167.5|7158.5|7163.5|7154.5|0
1723825920000|2024-08-16 16:32:00|7174.8|7162.8|7173.9|7165.9|7174.8|7167.4|7169.3|7159.3|46
1723825930000|2024-08-16 16:32:10|7173.4|7167.9|7173.4|7167.4|7173.4|7167.9|7173.4|7167.4|3
1723825940000|2024-08-16 16:32:20|7173.9|7165.9|7174.4|7166.4|7174.4|7166.4|7173.9|7165.9|6
1723825950000|2024-08-16 16:32:30|7175.9|7163.9|7168.9|7160.9|7175.9|7163.9|7168.9|7160.9|2
1723825960000|2024-08-16 16:32:40|7171.7|7159.7|7174.2|7162.2|7174.2|7162.2|7171.7|7159.7|7
1723825970000|2024-08-16 16:32:50|7174.7|7162.7|7172.3|7164.3|7175.8|7165.2|7172.3|7160.7|2
1723825990000|2024-08-16 16:33:10|7171.8|7163.8|7172.8|7160.8|7173.8|7163.8|7168.8|7160.8|2
1723826000000|2024-08-16 16:33:20|7173.3|7161.3|7173.8|7165.8|7174.8|7165.8|7172.3|7161.3|0
1723826010000|2024-08-16 16:33:30|7175.2|7167.2|7184.3|7172.3|7184.7|7173.3|7175.2|7164.7|9
1723826020000|2024-08-16 16:33:40|7182.8|7170.8|7183.8|7171.8|7183.8|7172.3|7178.3|7170.8|0
1723826040000|2024-08-16 16:34:00|7183.7|7171.7|7179.7|7171.7|7183.7|7171.7|7179.7|7170.7|0
1723826050000|2024-08-16 16:34:10|7179.8|7171.8|7184.2|7172.2|7184.2|7172.2|7179.8|7170.7|1
1723826060000|2024-08-16 16:34:20|7169.2|7161.2|7171.7|7159.7|7171.7|7161.2|7168.7|7159.7|5
1723826070000|2024-08-16 16:34:30|7173.2|7161.2|7172.7|7160.7|7173.2|7161.2|7168.7|7159.7|1
1723826080000|2024-08-16 16:34:40|7167.2|7161.2|7177.2|7165.2|7177.2|7165.2|7167.2|7161.2|1
1723826090000|2024-08-16 16:34:50|7174.2|7166.2|7174.3|7162.3|7177.2|7166.2|7174.2|7162.2|0
1723826100000|2024-08-16 16:35:00|7174.2|7162.2|7164.7|7152.7|7174.2|7162.2|7164.7|7152.7|2
1723826110000|2024-08-16 16:35:10|7164.2|7152.2|7165.7|7153.7|7165.7|7153.7|7163.7|7151.7|0
1723826120000|2024-08-16 16:35:20|7165.8|7153.8|7169.7|7157.7|7169.8|7157.8|7165.8|7153.8|0
1723826130000|2024-08-16 16:35:30|7168.7|7156.7|7167.2|7155.2|7168.7|7156.7|7165.7|7153.7|3
1723826150000|2024-08-16 16:35:50|7166.7|7154.7|7163.7|7151.7|7167.2|7155.2|7161.2|7151.7|1
1723826160000|2024-08-16 16:36:00|7160.7|7152.7|7160.7|7152.7|7160.7|7152.7|7160.7|7152.7|1
1723826170000|2024-08-16 16:36:10|7164.7|7153.2|7165.2|7153.2|7165.7|7153.7|7164.7|7153.2|1
1723826180000|2024-08-16 16:36:20|7167.2|7155.2|7160.2|7154.2|7168.2|7156.2|7160.2|7153.7|0
1723826190000|2024-08-16 16:36:30|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|5
1723826200000|2024-08-16 16:36:40|7161.7|7153.7|7161.7|7153.7|7161.7|7153.7|7161.7|7153.7|0
1723826210000|2024-08-16 16:36:50|7163.2|7155.2|7164.7|7152.7|7164.7|7155.2|7163.2|7152.7|0
1723826220000|2024-08-16 16:37:00|7164.8|7152.8|7165.7|7153.7|7167.2|7160.2|7162.2|7152.7|39
1723826230000|2024-08-16 16:37:10|7166.7|7154.7|7172.2|7160.2|7172.2|7160.2|7166.7|7154.7|1
1723826240000|2024-08-16 16:37:20|7169.7|7157.7|7173.2|7161.2|7173.2|7161.2|7168.7|7156.7|0
1723826250000|2024-08-16 16:37:30|7174.2|7162.2|7174.1|7162.1|7174.2|7162.2|7172.7|7160.7|0
1723826260000|2024-08-16 16:37:40|7171.1|7163.1|7173.6|7161.6|7175.1|7163.1|7171.1|7161.6|2
1723826270000|2024-08-16 16:37:50|7171.1|7163.1|7171.1|7163.1|7171.1|7163.1|7171.1|7163.1|0
1723826280000|2024-08-16 16:38:00|7171.2|7163.2|7175.1|7163.1|7176.6|7164.6|7171.2|7163.1|2
1723826290000|2024-08-16 16:38:10|7176.1|7164.1|7176.6|7164.6|7176.6|7164.6|7174.6|7162.6|0
1723826300000|2024-08-16 16:38:20|7177.1|7165.1|7177.6|7165.6|7177.6|7165.6|7175.1|7163.1|0
1723826310000|2024-08-16 16:38:30|7178.1|7166.1|7172.1|7166.1|7178.1|7166.1|7172.1|7166.1|0
1723826320000|2024-08-16 16:38:40|7176.6|7164.6|7173.6|7165.6|7176.6|7165.6|7173.6|7164.6|1
1723826330000|2024-08-16 16:38:50|7171.2|7163.2|7173.7|7161.7|7173.7|7163.2|7171.2|7161.7|4
1723826340000|2024-08-16 16:39:00|7174.2|7162.2|7173.7|7161.7|7174.2|7162.2|7173.7|7161.7|0
1723826350000|2024-08-16 16:39:10|7173.2|7161.2|7173.7|7161.7|7173.7|7161.7|7173.2|7161.2|2
1723826360000|2024-08-16 16:39:20|7176.2|7168.2|7176.7|7164.7|7178.2|7168.2|7176.2|7164.2|1
1723826370000|2024-08-16 16:39:30|7177.7|7165.7|7174.2|7162.2|7177.7|7165.7|7174.2|7162.2|0
1723826380000|2024-08-16 16:39:40|7174.7|7162.7|7174.2|7162.2|7174.7|7162.7|7174.2|7162.2|12
1723826390000|2024-08-16 16:39:50|7175.2|7163.2|7172.7|7160.7|7175.2|7163.2|7172.7|7160.7|12
1723826400000|2024-08-16 16:40:00|7174.2|7162.2|7176.7|7164.7|7176.7|7164.7|7173.7|7161.7|0
1723826410000|2024-08-16 16:40:10|7174.7|7162.7|7178.7|7166.7|7178.7|7169.2|7174.7|7162.7|0
1723826420000|2024-08-16 16:40:20|7177.2|7169.2|7177.2|7169.2|7177.2|7169.2|7177.2|7169.2|0
1723826430000|2024-08-16 16:40:30|7177.7|7169.7|7182.7|7170.7|7182.7|7172.2|7177.7|7169.7|8
1723826440000|2024-08-16 16:40:40|7183.2|7171.2|7180.2|7172.2|7183.2|7172.2|7180.2|7171.2|0
1723826450000|2024-08-16 16:40:50|7182.7|7170.7|7180.2|7172.2|7182.7|7172.2|7180.2|7170.7|0
1723826460000|2024-08-16 16:41:00|7180.8|7168.8|7176.2|7168.2|7180.8|7168.8|7176.2|7166.7|10
1723826470000|2024-08-16 16:41:10|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|3
1723826480000|2024-08-16 16:41:20|7176.2|7168.2|7173.2|7161.2|7180.3|7168.3|7173.2|7161.2|22
1723826490000|2024-08-16 16:41:30|7174.7|7162.7|7175.2|7163.2|7175.2|7163.2|7173.2|7161.2|0
1723826520000|2024-08-16 16:42:00|7174.7|7162.7|7170.2|7158.2|7175.2|7163.2|7170.2|7158.2|2
1723826530000|2024-08-16 16:42:10|7171.2|7159.2|7170.8|7162.8|7176.7|7164.7|7170.8|7159.2|6
1723826540000|2024-08-16 16:42:20|7173.8|7161.8|7173.8|7161.8|7174.3|7162.3|7173.8|7161.8|0
1723826550000|2024-08-16 16:42:30|7175.3|7163.3|7174.8|7162.8|7175.8|7163.8|7174.8|7162.8|2
1723826560000|2024-08-16 16:42:40|7176.3|7164.3|7172.3|7164.3|7177.8|7165.8|7171.8|7162.3|6
1723826570000|2024-08-16 16:42:50|7172.2|7164.2|7172.3|7164.3|7172.3|7164.3|7172.2|7164.2|0
1723826580000|2024-08-16 16:43:00|7172.2|7164.2|7175.8|7163.8|7176.3|7164.3|7172.2|7163.8|2
1723826610000|2024-08-16 16:43:30|7176.7|7164.7|7175.7|7163.7|7176.8|7164.8|7175.7|7163.7|0
1723826620000|2024-08-16 16:43:40|7176.2|7164.2|7176.7|7164.7|7176.7|7164.7|7176.2|7164.2|0
1723826630000|2024-08-16 16:43:50|7178.7|7166.7|7181.2|7169.2|7181.2|7169.2|7178.7|7166.7|1
1723826650000|2024-08-16 16:44:10|7177.8|7169.8|7177.8|7169.8|7180.8|7169.8|7177.8|7168.8|2
1723826660000|2024-08-16 16:44:20|7180.8|7168.8|7175.3|7169.3|7180.8|7170.3|7175.3|7168.8|15
1723826670000|2024-08-16 16:44:30|7181.3|7170.3|7178.3|7170.3|7181.3|7170.3|7177.8|7169.3|4
1723826680000|2024-08-16 16:44:40|7181.3|7169.3|7178.3|7170.3|7181.3|7170.3|7178.3|7169.3|7
1723826690000|2024-08-16 16:44:50|7181.3|7169.3|7182.3|7170.3|7182.8|7170.8|7181.3|7169.3|17
1723826700000|2024-08-16 16:45:00|7179.3|7167.3|7178.8|7166.8|7179.8|7167.8|7178.8|7166.8|2
1723826710000|2024-08-16 16:45:10|7178.3|7170.3|7183.3|7171.3|7183.3|7171.3|7178.3|7170.3|1
1723826720000|2024-08-16 16:45:20|7182.8|7174.8|7182.3|7174.3|7182.8|7174.8|7182.3|7174.3|3
1723826730000|2024-08-16 16:45:30|7182.2|7174.2|7183.2|7175.2|7183.3|7175.3|7182.2|7174.2|3
1723826740000|2024-08-16 16:45:40|7183.3|7175.3|7183.3|7175.3|7183.3|7175.3|7183.2|7175.2|4
1723826750000|2024-08-16 16:45:50|7183.2|7175.2|7179.3|7171.3|7183.3|7175.3|7179.3|7171.3|4
1723826760000|2024-08-16 16:46:00|||||||||1
1723826770000|2024-08-16 16:46:10|7177.3|7168.4|7180.9|7168.9|7180.9|7170.4|7177.3|7166.9|3
1723826790000|2024-08-16 16:46:30|7182.9|7170.9|7183.4|7175.4|7184.9|7175.4|7182.9|7170.9|2
1723826800000|2024-08-16 16:46:40|7181.9|7169.9|7180.9|7168.9|7182.4|7170.4|7180.9|7168.9|1
1723826810000|2024-08-16 16:46:50|7179.9|7167.9|7173.3|7167.3|7179.9|7167.9|7173.3|7166.8|12
1723826820000|2024-08-16 16:47:00|7174.8|7161.3|7179.8|7167.8|7179.8|7167.8|7168.3|7161.3|5
1723826830000|2024-08-16 16:47:10|7176.8|7164.8|7181.3|7169.3|7181.8|7170.3|7176.8|7164.8|0
1723826870000|2024-08-16 16:47:50|7176.3|7170.3|7180.8|7168.8|7180.8|7170.3|7176.3|7168.8|5
1723826880000|2024-08-16 16:48:00|7175.8|7163.8|7178.3|7166.3|7179.3|7167.3|7175.8|7163.8|7
1723826890000|2024-08-16 16:48:10|7176.8|7164.8|7180.9|7168.9|7180.9|7168.9|7173.8|7161.8|4
1723826900000|2024-08-16 16:48:20|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|1
1723826910000|2024-08-16 16:48:30|||||||||8
1723826920000|2024-08-16 16:48:40|||||||||2
1723826930000|2024-08-16 16:48:50|7181.9|7169.9|7181.4|7169.4|7181.9|7169.9|7181.4|7169.4|3
1723826940000|2024-08-16 16:49:00|7180.4|7172.4|7182.5|7176.5|7182.5|7176.5|7180.4|7172.4|10
1723826950000|2024-08-16 16:49:10|7185|7179|7186|7174|7186.5|7179|7183.5|7172.5|10
1723826960000|2024-08-16 16:49:20|7183.5|7175.5|7176.4|7168.4|7183.5|7175.5|7176.4|7166|16
1723826970000|2024-08-16 16:49:30|7176.5|7168.5|7182|7170|7183|7174.5|7176.5|7168.5|4
1723826980000|2024-08-16 16:49:40|7181|7169|7175.4|7163.4|7181|7169|7175.4|7163.4|5
1723826990000|2024-08-16 16:49:50|7177.9|7165.9|7176.9|7164.9|7178.9|7166.9|7176.9|7164.9|0
1723827000000|2024-08-16 16:50:00|7176.4|7164.4|7169.4|7157.4|7176.4|7164.4|7169.4|7157.4|2
1723827010000|2024-08-16 16:50:10|7169.9|7157.9|7175.9|7163.9|7177.4|7165.4|7169.4|7157.4|5
1723827020000|2024-08-16 16:50:20|7175.4|7163.4|7176.4|7164.4|7177.4|7165.4|7175.4|7163.4|1
1723827030000|2024-08-16 16:50:30|7172.4|7160.4|7170.4|7158.4|7172.4|7160.4|7170.4|7158.4|2
1723827040000|2024-08-16 16:50:40|7172.4|7160.4|7171.4|7159.4|7172.4|7160.4|7170.9|7158.9|1
1723827050000|2024-08-16 16:50:50|7175.9|7163.9|7174.9|7162.9|7175.9|7163.9|7174.9|7162.9|0
1723827060000|2024-08-16 16:51:00|7175.4|7163.4|7174|7162|7175.5|7163.5|7171|7159|12
1723827070000|2024-08-16 16:51:10|7177|7165|7179.5|7167.5|7179.5|7167.5|7177|7165|1
1723827080000|2024-08-16 16:51:20|7178|7166|7180|7168|7180|7168|7178|7166|7
1723827100000|2024-08-16 16:51:40|7180.1|7168.1|7179.1|7167.1|7180.1|7168.1|7179.1|7167.1|4
1723827110000|2024-08-16 16:51:50|7176.1|7164.1|7177.1|7165.1|7177.1|7165.1|7176.1|7164.1|5
1723827120000|2024-08-16 16:52:00|7181.1|7169.1|7179.1|7167.1|7182.1|7171.6|7179.1|7167.1|5
1723827130000|2024-08-16 16:52:10|||||||||1
1723827140000|2024-08-16 16:52:20|7172.2|7160.2|7182.1|7170.1|7182.1|7170.1|7172.2|7160.2|19
1723827150000|2024-08-16 16:52:30|7182|7170|7181.1|7169.1|7182|7170|7179.5|7167.5|0
1723827160000|2024-08-16 16:52:40|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|0
1723827170000|2024-08-16 16:52:50|7181.5|7169.5|7181.6|7169.6|7181.6|7169.6|7181.5|7169.5|2
1723827180000|2024-08-16 16:53:00|7181.5|7169.5|7181.5|7169.5|7181.5|7169.5|7181.5|7169.5|0
1723827190000|2024-08-16 16:53:10|7181.7|7169.7|7186.3|7174.3|7186.3|7174.7|7175.2|7163.2|28
1723827200000|2024-08-16 16:53:20|7186.2|7174.2|7183.8|7171.8|7186.2|7174.8|7182.7|7171.8|2
1723827210000|2024-08-16 16:53:30|7185.8|7173.8|7185.7|7173.7|7185.8|7173.8|7185.7|7173.7|1
1723827220000|2024-08-16 16:53:40|7186.7|7174.7|7181.2|7169.2|7187.2|7175.2|7181.2|7169.2|14
1723827230000|2024-08-16 16:53:50|7178.2|7166.2|7176.7|7164.7|7179.2|7167.2|7173.7|7163.6|2
1723827240000|2024-08-16 16:54:00|7179.7|7167.7|7184.2|7172.2|7184.2|7172.2|7179.7|7167.7|1
1723827250000|2024-08-16 16:54:10|7184.1|7172.1|7181.6|7173.6|7184.6|7173.6|7181.6|7169.7|0
1723827260000|2024-08-16 16:54:20|7181.7|7173.7|7181.7|7173.7|7181.7|7173.7|7181.7|7173.7|1
1723827270000|2024-08-16 16:54:30|7184.6|7172.6|7185.1|7173.1|7185.1|7173.1|7184.1|7172.1|1
1723827280000|2024-08-16 16:54:40|7184.1|7172.1|7181.6|7173.6|7184.1|7173.6|7181.1|7172.1|0
1723827290000|2024-08-16 16:54:50|7184.1|7172.1|7183.1|7171.1|7184.1|7172.1|7180.6|7168.6|3
1723827300000|2024-08-16 16:55:00|7181.6|7169.6|7180|7168|7181.6|7169.6|7176.1|7164.1|9
1723827310000|2024-08-16 16:55:10|7176.5|7164.5|7174.5|7166.5|7176.5|7166.5|7174.5|7163|7
1723827320000|2024-08-16 16:55:20|7171|7159|7174.1|7162.1|7176.1|7164.1|7170.1|7158.1|10
1723827330000|2024-08-16 16:55:30|7172.1|7160.1|7168.2|7156.2|7172.2|7160.2|7168.2|7156.2|2
1723827350000|2024-08-16 16:55:50|||||||||1
1723827360000|2024-08-16 16:56:00|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|1
1723827370000|2024-08-16 16:56:10|||||||||5
1723827380000|2024-08-16 16:56:20|7178.3|7166.3|7177.5|7165.5|7178.3|7166.3|7177.5|7165.5|26
1723827390000|2024-08-16 16:56:30|7178.1|7166.1|7178.2|7166.2|7178.2|7166.2|7177.2|7165.2|6
1723827410000|2024-08-16 16:56:50|7170.7|7158.7|7172.1|7160.1|7173.7|7161.7|7170.7|7158.7|5
1723827420000|2024-08-16 16:57:00|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|3
1723827430000|2024-08-16 16:57:10|7172.1|7160.1|7162.1|7154.1|7172.1|7161.1|7162.1|7154.1|4
1723827440000|2024-08-16 16:57:20|7162.2|7154.2|7160.8|7152.8|7164.3|7154.2|7157.2|7149.2|10
1723827450000|2024-08-16 16:57:30|7164.3|7152.3|7171.8|7159.8|7172.3|7160.3|7161.8|7152.3|13
1723827460000|2024-08-16 16:57:40|7172.3|7160.3|7171.7|7159.7|7172.3|7160.3|7171.7|7159.7|9
1723827470000|2024-08-16 16:57:50|7173.2|7161.2|7170.7|7162.7|7174.2|7162.7|7170.7|7160.2|38
1723827480000|2024-08-16 16:58:00|7176.7|7164.7|7174.6|7166.6|7177.6|7166.6|7174.1|7164.7|7
1723827490000|2024-08-16 16:58:10|7172.1|7166.1|7178.6|7170.6|7180.1|7170.6|7172.1|7166.1|3
1723827500000|2024-08-16 16:58:20|7178.1|7170.1|7181.1|7169.1|7181.6|7170.1|7178.1|7169.1|1
1723827510000|2024-08-16 16:58:30|7178.6|7170.6|7178.6|7170.6|7178.6|7170.6|7178.6|7170.6|1
1723827520000|2024-08-16 16:58:40|7180.1|7168.1|7181.1|7169.1|7181.1|7169.1|7180.1|7168.1|4
1723827530000|2024-08-16 16:58:50|7178.1|7170.1|7178|7170|7178.1|7170.1|7178|7170|7
1723827540000|2024-08-16 16:59:00|7178.5|7170.5|7183|7171|7183|7171|7178|7169.5|11
1723827550000|2024-08-16 16:59:10|7182|7174|7184|7176|7184|7176|7182|7174|2
1723827560000|2024-08-16 16:59:20|7183.5|7177.5|7182.5|7176.5|7184|7177.5|7182.5|7176|5
1723827570000|2024-08-16 16:59:30|7184|7176|7183.5|7175.5|7184|7176.5|7181.5|7175|3
1723827580000|2024-08-16 16:59:40|7186|7174|7183|7175|7186|7175|7183|7174|7
1723827590000|2024-08-16 16:59:50|7185.9|7173.9|7171.9|7159.9|7185.9|7175.4|7171.9|7159.9|5
1723827600000|2024-08-16 17:00:00|7169.9|7157.9|7164.9|7152.9|7169.9|7157.9|7159.4|7147.4|12
1723827610000|2024-08-16 17:00:10|7160.4|7152.4|7164.9|7152.9|7164.9|7152.9|7160.4|7150.9|3
1723827620000|2024-08-16 17:00:20|7162.9|7150.9|7159|7151|7166.5|7154.5|7159|7150.9|6
1723827630000|2024-08-16 17:00:30|7159.5|7151.5|7153.9|7145.9|7159.5|7151.5|7152.5|7145.9|3
1723827640000|2024-08-16 17:00:40|7154.4|7146.4|7159.3|7147.3|7165.3|7153.3|7154.4|7146.4|4
1723827650000|2024-08-16 17:00:50|7159.4|7147.4|7159.4|7147.4|7159.4|7147.4|7159.4|7147.4|0
1723827660000|2024-08-16 17:01:00|7160.3|7148.3|7159.3|7147.3|7160.4|7148.4|7159.3|7147.3|2
1723827680000|2024-08-16 17:01:20|7143.8|7131.8|7139.9|7127.9|7143.8|7131.8|7133.3|7126.3|9
1723827690000|2024-08-16 17:01:30|7139.4|7127.4|7142.8|7134.8|7142.8|7134.8|7139.3|7127.3|3
1723827700000|2024-08-16 17:01:40|7141.8|7129.8|7141.4|7129.4|7141.8|7129.8|7141.3|7129.3|1
1723827710000|2024-08-16 17:01:50|7143.8|7131.8|7143.4|7131.4|7143.8|7131.8|7143.4|7131.4|0
1723827720000|2024-08-16 17:02:00|7143.3|7131.3|7147.8|7135.8|7147.8|7135.8|7141.3|7129.3|0
1723827730000|2024-08-16 17:02:10|||||||||1
1723827740000|2024-08-16 17:02:20|7146.8|7134.8|7142.8|7130.8|7146.8|7134.8|7142.3|7130.3|0
1723827750000|2024-08-16 17:02:30|7142.3|7130.3|7142.3|7130.3|7142.3|7130.3|7142.3|7130.3|0
1723827760000|2024-08-16 17:02:40|7141.8|7129.8|7138.8|7130.8|7141.8|7131.3|7138.8|7129.8|0
1723827770000|2024-08-16 17:02:50|||||||||2
1723827790000|2024-08-16 17:03:10|7137.8|7129.8|7138.8|7126.8|7138.8|7129.8|7137.3|7126.8|1
1723827800000|2024-08-16 17:03:20|7138.3|7126.3|7138.3|7130.3|7139.3|7130.3|7138.3|7126.3|1
1723827820000|2024-08-16 17:03:40|7138.4|7130.4|7138.3|7130.3|7138.4|7130.4|7138.3|7130.3|0
1723827840000|2024-08-16 17:04:00|7138.2|7130.2|7138.2|7130.2|7138.2|7130.2|7138.2|7130.2|3
1723827850000|2024-08-16 17:04:10|7138.3|7130.3|7138.3|7130.3|7138.3|7130.3|7138.3|7130.3|0
1723827860000|2024-08-16 17:04:20|7144.3|7132.3|7145.8|7133.8|7149.8|7137.8|7144.3|7132.3|2
1723827880000|2024-08-16 17:04:40|7144.8|7132.8|7144.8|7132.8|7144.8|7132.8|7144.8|7132.8|0
1723827890000|2024-08-16 17:04:50|7145.3|7133.3|7145.3|7133.3|7145.3|7133.3|7145.3|7133.3|0
1723827900000|2024-08-16 17:05:00|7147.7|7135.7|7147.8|7139.8|7151.2|7139.8|7147.7|7135.7|3
1723827910000|2024-08-16 17:05:10|7148.3|7140.3|7148.2|7140.2|7148.3|7140.3|7148.2|7140.2|0
1723827920000|2024-08-16 17:05:20|7150.7|7138.7|7151.3|7139.3|7151.3|7140.3|7148.2|7138.7|2
1723827930000|2024-08-16 17:05:30|7153.3|7141.3|7151.8|7139.8|7156.3|7144.3|7151.3|7139.3|0
1723827940000|2024-08-16 17:05:40|7152.3|7140.3|7151.3|7143.3|7155.3|7143.3|7151.3|7139.3|1
1723827960000|2024-08-16 17:06:00|7151.2|7143.2|7149.2|7143.2|7151.2|7143.2|7148.2|7142.2|1
1723827970000|2024-08-16 17:06:10|7151.2|7142.7|7151.2|7143.2|7151.2|7143.2|7150.7|7142.7|0
1723827980000|2024-08-16 17:06:20|7150.7|7142.7|7155.2|7143.2|7155.2|7143.2|7150.7|7141.7|0
1723827990000|2024-08-16 17:06:30|7153.7|7141.7|7149.2|7143.2|7153.7|7143.2|7149.2|7141.7|4
1723828010000|2024-08-16 17:06:50|7151.2|7142.7|7150.7|7142.7|7151.2|7142.7|7150.7|7142.7|0
1723828030000|2024-08-16 17:07:10|7153.7|7141.7|7148.7|7142.7|7153.7|7142.7|7148.7|7141.7|0
1723828040000|2024-08-16 17:07:20|7150.7||7150.7||7150.7||7150.7||0
1723828050000|2024-08-16 17:07:30|||||||||1
1723828070000|2024-08-16 17:07:50|7151.2|7143.2|7149.2|7143.2|7151.2|7143.2|7149.2|7142.7|2
1723828080000|2024-08-16 17:08:00|7151.2|7142.2|7151.2|7143.2|7154.2|7143.2|7149.2|7142.2|0
1723828090000|2024-08-16 17:08:10|7149.2||7149.2||7149.2||7149.2||0
1723828110000|2024-08-16 17:08:30|||||||||1
1723828120000|2024-08-16 17:08:40|||||||||3
1723828150000|2024-08-16 17:09:10|7148.2|7142.2|7150.7|7142.7|7150.7|7142.7|7148.2|7142.2|1
1723828170000|2024-08-16 17:09:30|7155.2|7143.2|7151.2|7143.2|7156.7|7144.7|7151.2|7142.7|1
1723828180000|2024-08-16 17:09:40|7150.7|7142.7|7148.7|7142.7|7150.7|7143.2|7148.7|7142.7|0
1723828190000|2024-08-16 17:09:50|7149.2|7143.2|7149.2|7143.2|7149.2|7143.2|7149.2|7143.2|1
1723828200000|2024-08-16 17:10:00|7151.2|7142.2|7147.2|7135.2|7154.7|7143.2|7140.2|7128.2|8
1723828210000|2024-08-16 17:10:10|7148.2|7136.2|7148.2|7136.2|7148.2|7136.2|7148.2|7136.2|0
1723828220000|2024-08-16 17:10:20|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|2
1723828230000|2024-08-16 17:10:30|7148.2|7136.2|7148.2|7136.2|7148.2|7136.2|7148.2|7136.2|0
1723828240000|2024-08-16 17:10:40|7149.2|7137.2|7148.2|7136.2|7149.2|7137.2|7148.2|7136.2|0
1723828270000|2024-08-16 17:11:10|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|0
1723828280000|2024-08-16 17:11:20|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|0
1723828290000|2024-08-16 17:11:30|7147.6|7135.6|7147.1|7135.1|7147.6|7135.6|7147.1|7135.1|0
1723828300000|2024-08-16 17:11:40|7144.1|7132.1|7149.1|7137.1|7149.1|7137.1|7144.1|7132.1|0
1723828310000|2024-08-16 17:11:50|7151.1|7139.1|7145.6|7133.6|7151.1|7139.1|7145.6|7133.6|0
1723828320000|2024-08-16 17:12:00|7145.1|7133.1|7145.1|7133.1|7145.1|7133.1|7145.1|7133.1|0
1723828330000|2024-08-16 17:12:10|7145.6|7133.6|7146.1|7134.1|7147.1|7135.1|7140.6|7128.6|5
1723828340000|2024-08-16 17:12:20|7146.6|7134.6|7146.7|7134.7|7146.7|7134.7|7146.6|7134.6|0
1723828350000|2024-08-16 17:12:30|7148.7|7136.7|7150.2|7138.2|7150.2|7138.2|7148.7|7136.7|0
1723828360000|2024-08-16 17:12:40|7150.1|7138.1|7150.6|7138.6|7150.6|7138.6|7150.1|7138.1|2
1723828370000|2024-08-16 17:12:50|||||||||1
1723828400000|2024-08-16 17:13:20|7148.1|7140.1|7150.6|7138.6|7150.6|7140.1|7148.1|7138.6|1
1723828410000|2024-08-16 17:13:30|7147.6|7139.6|7140.1|7128.1|7147.6|7139.6|7140.1|7128.1|1
1723828420000|2024-08-16 17:13:40|7139.6|7127.6|7143.6|7131.6|7143.7|7131.7|7139.6|7127.6|0
1723828430000|2024-08-16 17:13:50|7143.7|7131.7|7143.7|7131.7|7143.7|7131.7|7143.6|7131.6|1
1723828440000|2024-08-16 17:14:00|7143.6|7131.6|7143.7|7131.7|7143.7|7131.7|7143.6|7131.6|0
1723828450000|2024-08-16 17:14:10|7143.6|7131.6|7143.6|7131.6|7143.7|7131.7|7143.6|7131.6|0
1723828470000|2024-08-16 17:14:30|7141.1|7133.1|7141.1|7133.1|7141.1|7133.1|7141.1|7133.1|0
1723828480000|2024-08-16 17:14:40|7140.6|7132.6|7141.1|7133.1|7143.6|7133.1|7140.6|7131.6|3
1723828490000|2024-08-16 17:14:50|7139.1||7139.1||7139.1||7139.1||0
1723828500000|2024-08-16 17:15:00|7143.6|7131.6|7137.6|7131.6|7143.6|7131.6|7137.6|7126.6|3
1723828510000|2024-08-16 17:15:10|7137.1|7129.1|7137.1|7129.1|7137.6|7129.6|7137.1|7129.1|2
1723828550000|2024-08-16 17:15:50|7136.1|7128.1|7135.1|7127.1|7137.6|7128.6|7135.1|7125.6|1
1723828560000|2024-08-16 17:16:00|7139.1|7126.6|7138.6|7126.6|7139.1|7126.6|7138.6|7126.6|2
1723828570000|2024-08-16 17:16:10|7136.1|7128.1|7133.6|7125.6|7136.1|7128.1|7130.6|7122.6|5
1723828590000|2024-08-16 17:16:30|||||||||1
1723828620000|2024-08-16 17:17:00|7134.1|7126.1|7134.1|7126.1|7134.1|7126.1|7134.1|7126.1|2
1723828660000|2024-08-16 17:17:40|7134.6|7126.6|7134.1|7128.1|7134.6|7128.1|7134.1|7126.6|2
1723828670000|2024-08-16 17:17:50|||||||||1
1723828690000|2024-08-16 17:18:10|7134.6|7126.6|7134.6|7126.6|7134.6|7127.1|7133.1|7126.6|1
1723828700000|2024-08-16 17:18:20|7134.5|7126.5|7133.5|7121.5|7134.5|7126.5|7133.5|7121.5|1
1723828710000|2024-08-16 17:18:30|7129|7123|7121.5|7109.5|7129|7123|7121.5|7109.5|2
1723828720000|2024-08-16 17:18:40|7120.5|7108.5|7120.5|7108.5|7120.5|7111|7119|7108.5|0
1723828730000|2024-08-16 17:18:50|7119|7111|7108|7100|7119|7111|7106|7100|10
1723828740000|2024-08-16 17:19:00|7106|7099.9|7105.4|7093.4|7106|7099.9|7100.4|7091.4|1
1723828750000|2024-08-16 17:19:10|7105.5|7093.5|7106|7098|7115|7103|7105|7093|5
1723828760000|2024-08-16 17:19:20|7109|7097|7112.4|7100.4|7112.4|7100.4|7109|7097|2
1723828770000|2024-08-16 17:19:30|7110.4|7098.4|7108.9|7096.9|7111.4|7099.4|7108.9|7096.9|2
1723828780000|2024-08-16 17:19:40|7108.4|7096.4|7108.9|7096.9|7110.4|7098.4|7103.9|7095.9|3
1723828790000|2024-08-16 17:19:50|7109.4|7097.4|7112.4|7100.4|7112.4|7102.9|7108.9|7096.9|3
1723828800000|2024-08-16 17:20:00|7110.9|7098.9|7106.5|7094.5|7110.9|7098.9|7103.4|7091.4|4
1723828810000|2024-08-16 17:20:10|7107|7095|7108.4|7096.4|7108.4|7096.4|7106.9|7094.9|2
1723828820000|2024-08-16 17:20:20|7109.9|7097.9|7104.4|7092.4|7110.4|7098.4|7104.4|7092.4|0
1723828830000|2024-08-16 17:20:30|7106.4|7094.4|7108.4|7096.4|7108.4|7096.4|7106.4|7094.4|0
1723828840000|2024-08-16 17:20:40|7106.9|7094.9|7102.9|7090.9|7106.9|7094.9|7097.4|7085.4|4
1723828850000|2024-08-16 17:20:50|7103.4|7091.4|7102.4|7090.4|7103.9|7091.9|7102.4|7090.4|0
1723828860000|2024-08-16 17:21:00|7095.9|7083.9|7096.4|7084.4|7096.9|7084.9|7091.4|7079.4|6
1723828870000|2024-08-16 17:21:10|7096.9|7084.9|7096.9|7084.9|7096.9|7084.9|7096.9|7084.9|0
1723828880000|2024-08-16 17:21:20|7097.4|7085.4|7101.9|7089.9|7102.4|7090.4|7097.4|7085.4|3
1723828890000|2024-08-16 17:21:30|7103.4|7091.4|7096|7084|7107.9|7095.9|7093.9|7081.9|1
1723828900000|2024-08-16 17:21:40|7097.9|7085.9|7100.4|7088.4|7100.4|7088.4|7097.9|7085.9|0
1723828910000|2024-08-16 17:21:50|7099.4|7087.4|7098.4|7086.4|7099.4|7087.4|7098.4|7086.4|0
1723828920000|2024-08-16 17:22:00|7094.5|7082.5|7094.4|7082.4|7094.5|7082.5|7094.4|7082.4|0
1723828940000|2024-08-16 17:22:20|7097.4|7085.4|7098.4|7086.4|7101.4|7089.4|7097.4|7085.4|0
1723828950000|2024-08-16 17:22:30|7097.9|7085.9|7098.9|7086.9|7100.4|7088.4|7097.4|7085.4|0
1723828960000|2024-08-16 17:22:40|7100.9|7088.9|7102.9|7090.9|7104.4|7092.4|7095.9|7083.9|3
1723828970000|2024-08-16 17:22:50|7100.4|7088.4|7102.9|7090.9|7102.9|7090.9|7099.4|7087.4|0
1723828980000|2024-08-16 17:23:00|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|0
1723828990000|2024-08-16 17:23:10|7103.4|7091.4|7106.9|7094.9|7107.4|7095.4|7101.9|7089.9|1
1723829000000|2024-08-16 17:23:20|7105.4|7093.4|7104.9|7092.9|7105.4|7093.4|7102.4|7090.4|2
1723829010000|2024-08-16 17:23:30|7101.4|7089.4|7103.4|7091.4|7103.4|7091.4|7101.4|7089.4|1
1723829020000|2024-08-16 17:23:40|7105.4|7093.4|7106.9|7094.9|7106.9|7094.9|7103.4|7091.4|0
1723829030000|2024-08-16 17:23:50|7104.9|7092.9|7101.9|7089.9|7105.9|7093.9|7101.4|7089.4|2
1723829040000|2024-08-16 17:24:00|7101.4|7089.4|7101.9|7089.9|7102.9|7090.9|7101.4|7089.4|0
1723829050000|2024-08-16 17:24:10|7092.9|7080.9|7086.4|7074.4|7094.4|7082.4|7085.9|7073.9|5
1723829060000|2024-08-16 17:24:20|7087.9|7075.9|7088.4|7076.4|7088.4|7076.4|7087.4|7075.4|0
1723829070000|2024-08-16 17:24:30|7088.9|7076.9|7088.4|7076.4|7091.4|7079.4|7087.4|7075.4|0
1723829080000|2024-08-16 17:24:40|7089.4|7077.4|7085.4|7073.4|7089.4|7077.4|7084.9|7072.9|0
1723829100000|2024-08-16 17:25:00|7087.4|7075.4|7085.9|7073.9|7088.9|7076.9|7085.9|7073.9|0
1723829110000|2024-08-16 17:25:10|7087.4|7075.4|7089.4|7077.4|7089.4|7077.4|7085.9|7073.9|2
1723829120000|2024-08-16 17:25:20|7083.9|7071.9|7080.4|7068.4|7083.9|7071.9|7080.4|7068.4|1
1723829130000|2024-08-16 17:25:30|7079.9|7067.9|7080.4|7068.4|7080.4|7068.4|7079.9|7067.9|0
1723829140000|2024-08-16 17:25:40|7081.4|7069.4|7085.4|7073.4|7087.8|7075.8|7080.9|7068.9|1
1723829150000|2024-08-16 17:25:50|7086.8|7074.8|7085.8|7073.8|7086.8|7074.8|7084.9|7072.9|0
1723829160000|2024-08-16 17:26:00|7083.4|7071.4|7079.4|7067.4|7084.4|7072.4|7078.9|7066.9|3
1723829170000|2024-08-16 17:26:10|7078.9|7066.9|7078.9|7066.9|7079.4|7067.4|7078.4|7066.4|1
1723829180000|2024-08-16 17:26:20|7078.4|7066.4|7078.4|7066.4|7078.9|7066.9|7078.4|7066.4|0
1723829190000|2024-08-16 17:26:30|7078.9|7066.9|7078.8|7066.8|7078.9|7066.9|7076.4|7064.4|1
1723829200000|2024-08-16 17:26:40|7078.3|7066.3|7077.9|7071.9|7079.4|7071.9|7076.9|7066.3|4
1723829210000|2024-08-16 17:26:50|7077.8|7071.8|7068.9|7056.9|7078.4|7071.8|7067.9|7055.9|3
1723829220000|2024-08-16 17:27:00|7069.4|7057.4|7073.4|7065.4|7073.4|7065.9|7057.9|7050.4|13
1723829230000|2024-08-16 17:27:10|7071.9|7065.9|7073.9|7065.9|7073.9|7066.9|7071.9|7065.4|8
1723829240000|2024-08-16 17:27:20|7076.4|7064.4|7076.4|7064.4|7076.4|7068.9|7074.9|7064.4|2
1723829260000|2024-08-16 17:27:40|7074.9|7066.9|7076.4|7064.4|7076.4|7066.9|7074.9|7064.4|2
1723829270000|2024-08-16 17:27:50|7070.9|7058.9|7069.9|7057.9|7070.9|7058.9|7067.9|7055.9|1
1723829280000|2024-08-16 17:28:00|7069.4|7057.4|7070.4|7058.4|7070.4|7058.4|7069.4|7057.4|0
1723829290000|2024-08-16 17:28:10|7074.4|7062.4|7075.9|7063.9|7075.9|7063.9|7074.4|7062.4|1
1723829300000|2024-08-16 17:28:20|7078.9|7066.9|7075.9|7063.9|7078.9|7070.4|7074.4|7062.4|1
1723829310000|2024-08-16 17:28:30|7075.8|7063.8|7073.9|7061.9|7076.8|7064.8|7073.9|7061.9|1
1723829320000|2024-08-16 17:28:40|7073.4|7061.4|7081.4|7075.4|7081.4|7075.4|7073.4|7061.4|7
1723829330000|2024-08-16 17:28:50|7081.3|7075.3|7093.9|7081.9|7098.4|7089.9|7081.3|7075.3|5
1723829340000|2024-08-16 17:29:00|7084.4|7072.4|7084.4|7072.4|7085.4|7073.4|7084.4|7072.4|1
1723829350000|2024-08-16 17:29:10|||||||||2
1723829360000|2024-08-16 17:29:20|7083.9|7071.9|7083.9|7071.9|7083.9|7071.9|7083.9|7071.9|1
1723829370000|2024-08-16 17:29:30|7083.8|7071.8|7086.8|7074.8|7086.8|7074.8|7083.8|7071.8|1
1723829380000|2024-08-16 17:29:40|7086.9|7074.9|7088.3|7080.3|7088.4|7080.4|7086.9|7074.9|2
1723829390000|2024-08-16 17:29:50|7087.8|7081.8|7111.3|7099.3|7116.8|7104.8|7087.8|7081.8|9
1724143500000|2024-08-20 08:45:00|7260.4|7248.4|7272.5|7260.5|7272.5|7260.5|7260.4|7248.4|0
1724143510000|2024-08-20 08:45:10|7267.7|7255.7|7266.8|7254.8|7267.7|7255.7|7266.2|7254.2|2
1724143520000|2024-08-20 08:45:20|7267.3|7255.3|7268.2|7256.2|7268.2|7256.2|7267.3|7255.3|0
1724143530000|2024-08-20 08:45:30|7268.1|7256.1|7284|7272|7284|7272|7268.1|7256.1|3
1724143540000|2024-08-20 08:45:40|7285|7273|7277.5|7265.5|7290.3|7278.3|7277.5|7265.5|3
1724143550000|2024-08-20 08:45:50|7277|7265|7283.6|7271.6|7283.6|7271.6|7277|7265|2
1724143560000|2024-08-20 08:46:00|7283.5|7271.5|7260.6|7248.6|7283.5|7271.5|7260.6|7248.6|6
1724143570000|2024-08-20 08:46:10|7258.7|7246.7|7253.1|7241.1|7258.7|7246.7|7253.1|7241.1|1
1724143580000|2024-08-20 08:46:20|7254.1|7242.1|7257.2|7245.2|7275.1|7263.1|7254.1|7242.1|14
1724143590000|2024-08-20 08:46:30|7256.7|7244.7|7265.7|7253.7|7265.7|7253.7|7256.7|7244.7|0
1724143600000|2024-08-20 08:46:40|7264.7|7252.7|7263.7|7251.7|7264.7|7252.7|7263.7|7251.7|1
1724143610000|2024-08-20 08:46:50|7264.7|7252.7|7262.7|7250.7|7264.7|7252.7|7262.7|7250.7|0
1724143620000|2024-08-20 08:47:00|7262.8|7250.8|7240.9|7228.9|7263.7|7251.7|7240.9|7228.9|4
1724143630000|2024-08-20 08:47:10|7243.4|7231.4|7238.5|7226.5|7243.5|7231.5|7232.1|7220.1|8
1724143640000|2024-08-20 08:47:20|7240.9|7228.9|7232.1|7220.1|7244|7232|7231.6|7219.6|1
1724143650000|2024-08-20 08:47:30|7237.4|7225.4|7234.1|7222.1|7238.1|7226.1|7234.1|7222.1|0
1724143660000|2024-08-20 08:47:40|7234.6|7222.6|7236.6|7224.6|7236.6|7224.6|7234.6|7222.6|1
1724143670000|2024-08-20 08:47:50|7234.2|7222.2|7244.5|7232.5|7246|7234|7234.1|7222.1|2
1724143680000|2024-08-20 08:48:00|7247.9|7235.9|7239.1|7227.1|7254.9|7242.9|7239.1|7227.1|1
1724143690000|2024-08-20 08:48:10|7239|7227|7241.4|7229.4|7241.4|7229.4|7236.1|7224.1|1
1724143700000|2024-08-20 08:48:20|7242.9|7230.9|7241.4|7229.4|7247.4|7235.4|7238.5|7226.5|2
1724143710000|2024-08-20 08:48:30|7244.3|7232.3|7254.4|7242.4|7254.8|7242.8|7243.9|7231.9|1
1724143720000|2024-08-20 08:48:40|7254.8|7242.8|7259.8|7247.8|7259.8|7247.8|7254.8|7242.8|0
1724143730000|2024-08-20 08:48:50|7260.8|7248.8|7269.9|7257.9|7270.7|7258.7|7260.8|7248.8|0
1724143740000|2024-08-20 08:49:00|7274.2|7262.2|7277.7|7265.7|7277.7|7265.7|7273.7|7261.7|2
1724143750000|2024-08-20 08:49:10|7277.2|7265.2|7277.2|7265.2|7277.2|7265.2|7277.2|7265.2|1
1724143760000|2024-08-20 08:49:20|7269.4|7263.4|7273.7|7261.7|7275.6|7263.6|7269.4|7261.7|1
1724143770000|2024-08-20 08:49:30|7273.2|7261.2|7264.9|7252.9|7276.2|7264.2|7261.3|7249.3|7
1724143780000|2024-08-20 08:49:40|7263.8|7251.8|7263.3|7251.3|7263.8|7251.8|7254.9|7248.3|1
1724143790000|2024-08-20 08:49:50|7264.2|7252.2|7259.8|7247.8|7264.3|7252.3|7259.8|7247.8|0
1724143800000|2024-08-20 08:50:00|7257.8|7245.8|7247.3|7235.3|7257.8|7245.8|7247.3|7235.3|3
1724143810000|2024-08-20 08:50:10|7247.5|7235.5|7247.5|7235.5|7247.5|7235.5|7247.5|7235.5|1
1724143820000|2024-08-20 08:50:20|7249.4|7237.4|7245.8|7233.8|7249.4|7237.4|7244.5|7232.5|4
1724143830000|2024-08-20 08:50:30|7245.9|7233.9|7243.4|7231.4|7254.2|7242.2|7241.3|7229.3|10
1724143840000|2024-08-20 08:50:40|7242.9|7230.9|7244.4|7232.4|7244.4|7232.4|7242.9|7230.9|0
1724143850000|2024-08-20 08:50:50|7246.3|7234.3|7244.4|7232.4|7248.4|7236.4|7244|7232|0
1724143860000|2024-08-20 08:51:00|7246.8|7234.8|7247.4|7235.4|7247.9|7235.9|7246.8|7234.8|0
1724143870000|2024-08-20 08:51:10|7246|7234|7245.8|7233.8|7262.8|7250.8|7244.9|7232.9|5
1724143880000|2024-08-20 08:51:20|7258.3|7246.3|7266.8|7254.8|7266.8|7254.8|7258.3|7246.3|4
1724143890000|2024-08-20 08:51:30|7263.4|7251.4|7274.8|7262.8|7278.2|7266.2|7263.4|7251.4|2
1724143900000|2024-08-20 08:51:40|7275.7|7263.7|7276.2|7264.2|7281.7|7273.7|7274.7|7262.7|4
1724143910000|2024-08-20 08:51:50|7281.2|7269.2|7277.2|7265.2|7281.2|7269.2|7276.2|7264.2|6
1724143920000|2024-08-20 08:52:00|7278.6|7266.6|7278.2|7266.2|7279.7|7267.7|7278.2|7266.2|0
1724143930000|2024-08-20 08:52:10|7279.6|7267.6|7278.7|7266.7|7284.6|7272.6|7275.2|7263.2|2
1724143940000|2024-08-20 08:52:20|7280.1|7268.1|7273.7|7261.7|7281.1|7269.1|7272.3|7260.3|0
1724143950000|2024-08-20 08:52:30|7269.3|7261.3|7263.9|7251.9|7279.3|7267.3|7263.9|7251.9|2
1724143960000|2024-08-20 08:52:40|7262|7250|7253.4|7241.4|7264.7|7252.7|7253.4|7241.4|1
1724143970000|2024-08-20 08:52:50|7252.9|7240.9|7258.2|7246.2|7258.2|7246.2|7251.4|7239.4|1
1724143980000|2024-08-20 08:53:00|7258.3|7246.3|7261.3|7249.3|7261.3|7249.3|7256.8|7244.8|1
1724143990000|2024-08-20 08:53:10|7257.9|7245.9|7258.8|7246.8|7258.8|7246.8|7257.9|7245.9|0
1724144010000|2024-08-20 08:53:30|7262.2|7250.2|7262.2|7250.2|7262.2|7250.2|7262.2|7250.2|0
1724144020000|2024-08-20 08:53:40|7263.2|7251.2|7267.7|7255.7|7267.7|7255.7|7263.2|7251.2|1
1724144030000|2024-08-20 08:53:50|7268.6|7256.6|7270.1|7258.1|7270.1|7258.1|7268.2|7256.2|0
1724144040000|2024-08-20 08:54:00|7270.6|7258.6|7270.1|7258.1|7270.6|7258.6|7270.1|7258.1|0
1724144050000|2024-08-20 08:54:10|7269.2|7257.2|7270.1|7258.1|7270.1|7258.1|7269.2|7257.2|0
1724144060000|2024-08-20 08:54:20|7270.6|7258.6|7273.2|7265.2|7274.6|7265.2|7270.6|7258.6|0
1724144070000|2024-08-20 08:54:30|7274.7|7262.7|7278.7|7266.7|7279.2|7267.2|7273.2|7262.7|2
1724144080000|2024-08-20 08:54:40|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|1
1724144100000|2024-08-20 08:55:00|7282.6|7270.6|7282.6|7270.6|7282.6|7270.6|7282.6|7270.6|0
1724144130000|2024-08-20 08:55:30|7281.6|7269.6|7281.6|7269.6|7281.6|7269.6|7281.6|7269.6|0
1724144140000|2024-08-20 08:55:40|7283|7271|7280.6|7268.6|7283.1|7271.1|7280.6|7268.6|0
1724144150000|2024-08-20 08:55:50|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|7280.6|7268.6|0
1724144180000|2024-08-20 08:56:20|7283.1|7271.1|7277.6|7265.6|7283.1|7271.1|7276.6|7264.6|4
1724144210000|2024-08-20 08:56:50|7277.1|7265.1|7277.6|7265.6|7277.6|7265.6|7277.1|7265.1|0
1724144220000|2024-08-20 08:57:00|7277.1|7265.1|7253.7|7241.7|7277.6|7265.6|7252.2|7240.2|3
1724144230000|2024-08-20 08:57:10|7251.7|7239.7|7253.6|7241.6|7253.6|7241.6|7251.7|7239.7|0
1724144240000|2024-08-20 08:57:20|7258.9|7246.9|7260.6|7248.6|7260.6|7248.6|7258.9|7246.9|4
1724144250000|2024-08-20 08:57:30|7263.5|7251.5|7264.6|7252.6|7266.1|7254.1|7261.1|7249.1|0
1724144260000|2024-08-20 08:57:40|7269|7257|7270.6|7258.6|7270.6|7258.6|7268.7|7256.7|0
1724144270000|2024-08-20 08:57:50|7269.6|7257.6|7271.1|7259.1|7272.6|7260.6|7269.6|7257.6|0
1724144300000|2024-08-20 08:58:20|7268.5|7256.5|7268.1|7256.1|7269.1|7257.1|7268.1|7256.1|1
1724144310000|2024-08-20 08:58:30|7269.6|7257.6|7273.6|7261.6|7273.6|7261.6|7269.6|7257.6|0
1724144320000|2024-08-20 08:58:40|7273.1|7261.1|7273.1|7261.1|7273.1|7261.1|7273.1|7261.1|0
1724144330000|2024-08-20 08:58:50|7275.5|7263.5|7275.5|7263.5|7275.5|7263.5|7275.5|7263.5|6
1724144340000|2024-08-20 08:59:00|7272.6|7260.6|7275|7263|7276|7264|7272.6|7260.6|0
1724144360000|2024-08-20 08:59:20|7273.1|7261.1|7269.6|7257.6|7273.1|7261.1|7269.6|7257.6|0
1724144390000|2024-08-20 08:59:50|7271|7259|7271|7259|7271.1|7259.1|7269.6|7257.6|0
1724144400000|2024-08-20 09:00:00|7269.6|7257.6|7272.1|7260.1|7273.6|7261.6|7269.1|7257.1|0
1724144410000|2024-08-20 09:00:10|7273.5|7261.5|7273.1|7261.1|7277|7265|7273.1|7261.1|2
1724144420000|2024-08-20 09:00:20|7274.1|7262.1|7270.6|7258.6|7274.1|7262.1|7270.6|7258.6|3
1724144430000|2024-08-20 09:00:30|7270.1|7258.1|7272.6|7260.6|7272.6|7260.6|7270.1|7258.1|0
1724144440000|2024-08-20 09:00:40|7273.1|7261.1|7273.1|7261.1|7273.1|7261.1|7273.1|7261.1|0
1724144450000|2024-08-20 09:00:50|7273.6|7261.6|7273.6|7261.6|7273.6|7261.6|7273.6|7261.6|0
1724144460000|2024-08-20 09:01:00|7273.1|7261.1|7268.6|7256.6|7273.6|7262.1|7265.3|7253.3|2
1724144470000|2024-08-20 09:01:10|7269.6|7257.6|7257.6|7245.6|7269.6|7257.6|7257.6|7245.6|1
1724144480000|2024-08-20 09:01:20|7261.1|7249.1|7270.6|7258.6|7270.6|7258.6|7261.1|7249.1|1
1724144490000|2024-08-20 09:01:30|7270.1|7258.1|7273.1|7261.1|7275.6|7263.6|7267.7|7255.7|0
1724144500000|2024-08-20 09:01:40|7271.2|7259.2|7269.1|7257.1|7271.2|7259.2|7266.7|7254.7|2
1724144510000|2024-08-20 09:01:50|7270.1|7258.1|7268.7|7256.7|7270.1|7261.1|7266.2|7256.6|1
1724144520000|2024-08-20 09:02:00|7268.6|7256.6|7267.6|7255.6|7268.6|7261.6|7264.8|7252.8|7
1724144530000|2024-08-20 09:02:10|7267.1|7259.1|7267.1|7259.1|7268.6|7259.1|7266.6|7254.6|3
1724144540000|2024-08-20 09:02:20|7267.7|7255.7|7271.6|7259.6|7279.5|7267.5|7266.7|7254.7|5
1724144550000|2024-08-20 09:02:30|7267.1|7255.1|7266.5|7254.5|7271.6|7259.6|7265.1|7253.1|0
1724144560000|2024-08-20 09:02:40|7269.1|7257.1|7272.1|7260.1|7272.1|7260.1|7269.1|7257.1|3
1724144600000|2024-08-20 09:03:20|7271.6|7259.6|7272.1|7260.1|7272.1|7260.1|7271.6|7259.6|0
1724144620000|2024-08-20 09:03:40|7271.6|7259.6|7253.1|7241.1|7271.6|7259.6|7253.1|7241.1|1
1724144640000|2024-08-20 09:04:00|7253.2|7241.2|7252.1|7244.1|7254.6|7244.6|7251.6|7241.2|2
1724144650000|2024-08-20 09:04:10|7250.1|7243.1|7251.6|7243.6|7255.1|7243.6|7250.1|7243.1|0
1724144660000|2024-08-20 09:04:20|7250.1|7244.1|7251.6|7243.6|7251.6|7244.1|7250.1|7243.6|0
1724144670000|2024-08-20 09:04:30|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|7250.1|7244.1|0
1724144690000|2024-08-20 09:04:50|7249.7|7237.7|7247.6|7235.6|7250.2|7238.2|7247.6|7235.6|1
1724144700000|2024-08-20 09:05:00|7245.1|7237.1|7244.6|7236.6|7248.7|7240.6|7243.1|7235.6|4
1724144710000|2024-08-20 09:05:10|7246.1|7240.1|7236.6|7230.6|7247.7|7240.1|7236.6|7230.6|11
1724144720000|2024-08-20 09:05:20|7236.1|7224.1|7227.8|7215.8|7236.7|7224.7|7226.4|7214.4|5
1724144730000|2024-08-20 09:05:30|7227.3|7215.3|7225.8|7213.8|7228.8|7219.8|7222.9|7210.9|5
1724144740000|2024-08-20 09:05:40|7225.9|7213.9|7225.4|7213.4|7234.3|7222.3|7225.4|7213.4|3
1724144750000|2024-08-20 09:05:50|7224.9|7212.9|7229.4|7217.4|7233.8|7221.8|7224.9|7212.9|1
1724144760000|2024-08-20 09:06:00|7226.4|7214.4|7223.9|7211.9|7227.9|7215.9|7223.9|7211.9|0
1724144770000|2024-08-20 09:06:10|7223.8|7211.8|7219.3|7213.3|7223.8|7213.3|7219.3|7211.8|0
1724144780000|2024-08-20 09:06:20|7219.4|7213.4|7211.5|7203.5|7222.9|7213.4|7211.5|7201.9|21
1724144790000|2024-08-20 09:06:30|7211.4|7203.4|7219.4|7207.4|7222.4|7210.4|7211.4|7203.4|3
1724144800000|2024-08-20 09:06:40|7219.9|7207.9|7234|7222|7234|7222|7219.9|7207.9|2
1724144810000|2024-08-20 09:06:50|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|0
1724144840000|2024-08-20 09:07:20|7233.9|7221.9|7237.7|7225.7|7237.7|7225.7|7233.9|7221.9|0
1724144850000|2024-08-20 09:07:30|7237.9|7225.9|7234.9|7222.9|7239.4|7227.4|7234.9|7222.9|0
1724144870000|2024-08-20 09:07:50|7237.3|7225.3|7239.4|7227.4|7241.3|7229.3|7237.3|7225.3|0
1724144880000|2024-08-20 09:08:00|7240.3|7228.3|7238.4|7226.4|7240.4|7228.4|7238.4|7226.4|0
1724144890000|2024-08-20 09:08:10|7237.4|7225.4|7234.9|7222.9|7237.4|7225.4|7234.9|7222.9|0
1724144900000|2024-08-20 09:08:20|7237.8|7225.8|7238.4|7226.4|7238.4|7226.4|7237.4|7225.4|0
1724144910000|2024-08-20 09:08:30|7235.5|7223.5|7230.4|7218.4|7235.5|7223.5|7229.4|7217.4|0
1724144920000|2024-08-20 09:08:40|7229|7217|7230.4|7218.4|7230.4|7218.4|7228.9|7216.9|0
1724144930000|2024-08-20 09:08:50|7230.9|7218.9|7231.5|7219.5|7235.9|7223.9|7230.9|7218.9|0
1724144940000|2024-08-20 09:09:00|7231.4|7219.4|7230.9|7218.9|7236.4|7224.4|7229.4|7217.4|0
1724144950000|2024-08-20 09:09:10|7229.9|7217.9|7229.4|7217.4|7229.9|7217.9|7228.5|7216.5|0
1724144960000|2024-08-20 09:09:20|7230.4|7218.4|7237.4|7225.4|7241.9|7229.9|7230.4|7218.4|1
1724144970000|2024-08-20 09:09:30|7240.4|7228.4|7239.9|7227.9|7240.4|7228.4|7239.9|7227.9|0
1724144980000|2024-08-20 09:09:40|7233.4|7221.4|7232.4|7220.4|7233.4|7221.4|7230.5|7218.5|1
1724144990000|2024-08-20 09:09:50|7232.9|7220.9|7235.4|7223.4|7237.4|7225.4|7232.9|7220.9|1
1724145000000|2024-08-20 09:10:00|7236.4|7224.4|7234.4|7222.4|7236.4|7224.4|7233.9|7221.9|0
1724145010000|2024-08-20 09:10:10|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|0
1724145020000|2024-08-20 09:10:20|7232.5|7220.5|7232.9|7220.9|7232.9|7220.9|7232.4|7220.4|0
1724145030000|2024-08-20 09:10:30|7232.4|7220.4|7232.4|7220.4|7232.4|7220.4|7232.4|7220.4|0
1724145040000|2024-08-20 09:10:40|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|0
1724145050000|2024-08-20 09:10:50|7231.4|7219.4|7230.4|7218.4|7231.4|7219.4|7229.9|7217.9|0
1724145060000|2024-08-20 09:11:00|7232.8|7220.8|7232.9|7220.9|7232.9|7220.9|7232.8|7220.8|0
1724145080000|2024-08-20 09:11:20|7227.6|7215.6|7225.9|7213.9|7227.6|7215.6|7225.9|7213.9|0
1724145090000|2024-08-20 09:11:30|7227.3|7215.3|7232.3|7220.3|7232.3|7220.3|7227.3|7215.3|0
1724145100000|2024-08-20 09:11:40|7233.3|7221.3|7234.8|7222.8|7234.8|7222.8|7233.3|7221.3|1
1724145110000|2024-08-20 09:11:50|7230.9|7218.9|7230.8|7218.8|7230.9|7218.9|7230.8|7218.8|0
1724145140000|2024-08-20 09:12:20|7230.4|7218.4|7230.3|7218.3|7232.8|7220.8|7230.3|7218.3|0
1724145150000|2024-08-20 09:12:30|7229.3|7217.3|7227.9|7215.9|7229.3|7217.3|7227.9|7215.9|1
1724145160000|2024-08-20 09:12:40|7228.9|7216.9|7235.2|7223.2|7235.2|7223.2|7228.9|7216.9|1
1724145170000|2024-08-20 09:12:50|7231.8|7219.8|7231.8|7219.8|7231.8|7219.8|7231.8|7219.8|0
1724145180000|2024-08-20 09:13:00|7231.3|7219.3|7230.8|7218.8|7232.7|7220.7|7230.3|7218.3|0
1724145190000|2024-08-20 09:13:10|7233.3|7221.3|7224.6|7212.6|7233.3|7221.3|7224.6|7212.6|3
1724145200000|2024-08-20 09:13:20|7223.2|7211.2|7223.1|7211.1|7223.2|7211.2|7222.2|7210.2|0
1724145210000|2024-08-20 09:13:30|7223.2|7211.2|7214.1|7202.1|7223.2|7211.2|7207.6|7196.7|12
1724145220000|2024-08-20 09:13:40|7216.6|7204.6|7209.1|7197.1|7216.6|7204.6|7209.1|7197.1|0
1724145230000|2024-08-20 09:13:50|7208.6|7196.6|7209.7|7197.7|7212.6|7200.6|7208.6|7196.6|2
1724145240000|2024-08-20 09:14:00|7208.7|7196.7|7210.6|7198.6|7212.7|7200.7|7208.7|7196.7|0
1724145250000|2024-08-20 09:14:10|7209.2|7197.2|7210.1|7198.1|7210.1|7198.1|7209.2|7197.2|0
1724145270000|2024-08-20 09:14:30|7213.7|7201.7|7215.1|7203.1|7215.4|7203.4|7210.1|7198.1|3
1724145280000|2024-08-20 09:14:40|7217.5|7205.5|7218.6|7206.6|7218.6|7206.6|7217|7205|1
1724145290000|2024-08-20 09:14:50|7220|7208|7213.1|7201.1|7220|7208|7213.1|7201.1|0
1724145300000|2024-08-20 09:15:00|7216.9|7204.9|7213.6|7201.6|7217.1|7205.1|7212.6|7200.6|1
1724145310000|2024-08-20 09:15:10|7215.6|7203.6|7210.2|7198.2|7215.6|7203.6|7210.2|7198.2|0
1724145330000|2024-08-20 09:15:30|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|1
1724145340000|2024-08-20 09:15:40|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|1
1724145350000|2024-08-20 09:15:50|7208.2|7196.2|7209.7|7197.7|7215.1|7203.1|7208.2|7196.2|0
1724145360000|2024-08-20 09:16:00|7212.3|7200.3|7209.6|7197.6|7212.3|7203.2|7209.1|7197.6|1
1724145370000|2024-08-20 09:16:10|7209.1|7201.1|7209.6|7197.6|7210.7|7201.6|7209.1|7197.6|1
1724145390000|2024-08-20 09:16:30|7210.1|7198.1|7210.6|7198.6|7210.6|7198.6|7208.7|7196.7|12
1724145400000|2024-08-20 09:16:40|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|1
1724145410000|2024-08-20 09:16:50|7217.7|7205.7|7218.7|7206.7|7218.7|7206.7|7217.2|7205.2|0
1724145420000|2024-08-20 09:17:00|7217.2|7209.2|7218.7|7206.7|7220.6|7209.2|7216.2|7204.2|2
1724145430000|2024-08-20 09:17:10|7221.1|7209.1|7218.2|7206.2|7221.1|7209.1|7217.7|7205.7|1
1724145450000|2024-08-20 09:17:30|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|0
1724145460000|2024-08-20 09:17:40|7222.6|7210.6|7221.6|7209.6|7222.6|7210.6|7221.6|7209.6|1
1724145480000|2024-08-20 09:18:00|7217.2|7205.2|7218.6|7206.6|7220.1|7208.1|7215.6|7203.6|0
1724145490000|2024-08-20 09:18:10|7223|7211|7225|7213|7227|7215.9|7222.1|7210.1|2
1724145500000|2024-08-20 09:18:20|7225.9|7213.9|7213.1|7201.1|7226.9|7214.9|7213.1|7201.1|3
1724145510000|2024-08-20 09:18:30|7213.6|7201.6|7212.1|7200.1|7214.1|7202.1|7212.1|7200.1|0
1724145520000|2024-08-20 09:18:40|7214.2|7202.2|7212.6|7200.6|7214.2|7202.2|7212.6|7200.6|1
1724145530000|2024-08-20 09:18:50|7214.6|7202.6|7211.6|7199.6|7214.6|7202.6|7210.6|7198.6|2
1724145540000|2024-08-20 09:19:00|7211.1|7199.1|7211.2|7199.2|7211.2|7199.2|7211.1|7199.1|0
1724145550000|2024-08-20 09:19:10|7213.6|7201.6|7208.6|7196.6|7214.1|7202.1|7207.1|7196.6|1
1724145570000|2024-08-20 09:19:30|7207.6|7199.6|7213.6|7201.6|7213.6|7201.6|7207.6|7199.6|1
1724145580000|2024-08-20 09:19:40|7213.1|7201.1|7214.6|7202.6|7214.6|7202.6|7212.6|7200.6|0
1724145590000|2024-08-20 09:19:50|7213.7|7201.7|7213.2|7201.2|7214.2|7202.2|7213.2|7201.2|0
1724145600000|2024-08-20 09:20:00|7212.2|7200.2|7209.2|7197.2|7212.2|7200.2|7209.2|7197.2|0
1724145610000|2024-08-20 09:20:10|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|2
1724145620000|2024-08-20 09:20:20|7204.8|7196.8|7198.7|7186.7|7205.2|7199.2|7195.2|7185.7|4
1724145630000|2024-08-20 09:20:30|7198.2|7186.2|7196.2|7184.2|7198.2|7186.2|7193.2|7181.2|1
1724145640000|2024-08-20 09:20:40|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|1
1724145650000|2024-08-20 09:20:50|7202.7|7190.7|7196.7|7188.7|7210.7|7198.7|7196.7|7184.7|5
1724145660000|2024-08-20 09:21:00|7191.3|7179.3|7197.7|7185.7|7197.7|7185.7|7190.3|7179.3|4
1724145670000|2024-08-20 09:21:10|7200.2|7188.2|7190.2|7184.2|7201.2|7189.2|7184.9|7172.9|7
1724145680000|2024-08-20 09:21:20|7190.3|7184.3|7191.8|7179.8|7191.8|7184.3|7190.2|7179.3|2
1724145690000|2024-08-20 09:21:30|7190.8|7182.8|7203.8|7191.8|7206.7|7194.7|7190.8|7182.8|2
1724145700000|2024-08-20 09:21:40|7206.3|7194.3|7209.2|7197.2|7209.2|7197.2|7206.3|7194.3|1
1724145720000|2024-08-20 09:22:00|7199.7|7187.7|7193.8|7187.8|7199.7|7189.2|7193.8|7186.8|1
1724145730000|2024-08-20 09:22:10|7200.2|7188.2|7201.7|7189.7|7201.7|7189.7|7199.2|7187.2|2
1724145740000|2024-08-20 09:22:20|7202.7|7190.7|7200.2|7188.2|7204.7|7192.7|7200.2|7188.2|0
1724145750000|2024-08-20 09:22:30|7201.7|7192.2|7205.6|7193.6|7207.6|7195.6|7201.2|7189.2|3
1724145760000|2024-08-20 09:22:40|7208.6|7196.6|7208.1|7196.1|7208.6|7196.6|7207.1|7195.1|1
1724145770000|2024-08-20 09:22:50|7207.6|7195.6|7208.1|7200.1|7209.6|7200.6|7207.6|7195.6|1
1724145780000|2024-08-20 09:23:00|7208|7200|7219.5|7207.5|7219.9|7207.9|7208|7200|2
1724145790000|2024-08-20 09:23:10|7221.8|7209.8|7231.8|7219.8|7232.3|7220.3|7221.4|7209.4|2
1724145800000|2024-08-20 09:23:20|7229.9|7217.9|7229.8|7217.8|7230.3|7218.3|7229.8|7217.8|1
1724145820000|2024-08-20 09:23:40|7227.4|7215.4|7230.2|7218.2|7230.2|7218.2|7225.3|7213.3|1
1724145830000|2024-08-20 09:23:50|7233.7|7221.7|7231.2|7219.2|7233.7|7221.7|7227.7|7215.7|0
1724145840000|2024-08-20 09:24:00|7231.7|7219.7|7236.7|7224.7|7241.2|7229.2|7230.6|7218.6|1
1724145850000|2024-08-20 09:24:10|7237.7|7225.7|7232.3|7220.3|7240.6|7228.6|7232.3|7220.3|1
1724145860000|2024-08-20 09:24:20|7237.5|7225.5|7238.6|7226.6|7238.6|7226.6|7237.5|7225.5|0
1724145870000|2024-08-20 09:24:30|7237.7|7225.7|7237.6|7225.6|7237.7|7225.7|7237.6|7225.6|0
1724145880000|2024-08-20 09:24:40|7238.1|7226.1|7237.6|7225.6|7238.1|7226.1|7237.6|7225.6|0
1724145910000|2024-08-20 09:25:10|7234.8|7222.8|7234.6|7222.6|7235.6|7223.6|7233.6|7221.6|0
1724145940000|2024-08-20 09:25:40|7233.6|7221.6|7235.6|7223.6|7235.6|7223.6|7233.6|7221.6|0
1724145950000|2024-08-20 09:25:50|7236.1|7224.1|7235.6|7223.6|7236.1|7224.1|7235.6|7223.6|0
1724145960000|2024-08-20 09:26:00|7234.7|7222.7|7238.1|7226.1|7239.1|7227.1|7234.6|7222.6|0
1724145970000|2024-08-20 09:26:10|7234.8|7222.8|7234.6|7222.6|7234.8|7222.8|7234.6|7222.6|0
1724145980000|2024-08-20 09:26:20|7233.6|7221.6|7235.1|7223.1|7235.1|7223.1|7233.6|7221.6|0
1724145990000|2024-08-20 09:26:30|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|0
1724146010000|2024-08-20 09:26:50|7233.1|7221.1|7232.1|7220.1|7233.1|7221.1|7231.6|7219.6|1
1724146020000|2024-08-20 09:27:00|7235|7223|7223.6|7211.6|7235.1|7223.1|7223.1|7211.1|0
1724146030000|2024-08-20 09:27:10|7223.1|7211.1|7228.1|7216.1|7228.1|7216.1|7223.1|7211.1|1
1724146040000|2024-08-20 09:27:20|7226.7|7214.7|7228.6|7216.6|7228.6|7216.6|7226.7|7214.7|1
1724146050000|2024-08-20 09:27:30|7231|7219|7231.1|7219.1|7231.1|7219.1|7227.1|7215.1|0
1724146060000|2024-08-20 09:27:40|7231.6|7219.6|7228.6|7216.6|7231.6|7219.6|7228.6|7216.6|0
1724146070000|2024-08-20 09:27:50|7231.6|7219.6|7232.1|7220.1|7232.1|7220.1|7231.6|7219.6|0
1724146080000|2024-08-20 09:28:00|7230.1|7218.1|7229.6|7217.6|7230.1|7218.1|7229.6|7217.6|0
1724146090000|2024-08-20 09:28:10|7228.7|7216.7|7228.1|7216.1|7230.1|7218.1|7226.6|7214.6|0
1724146100000|2024-08-20 09:28:20|7228.6|7216.6|7229.1|7217.1|7229.1|7217.1|7228.6|7216.6|0
1724146120000|2024-08-20 09:28:40|7228.6|7216.6|7228.6|7216.6|7228.6|7216.6|7228.6|7216.6|0
1724146130000|2024-08-20 09:28:50|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|0
1724146190000|2024-08-20 09:29:50|7231.1|7219.1|7227.7|7215.7|7231.1|7219.1|7227.7|7215.7|0
1724146200000|2024-08-20 09:30:00|7226.7|7214.7|7226.7|7214.7|7226.7|7214.7|7226.7|7214.7|0
1724146220000|2024-08-20 09:30:20|7221.2|7209.2|7221.2|7209.2|7221.2|7209.2|7221.2|7209.2|1
1724146230000|2024-08-20 09:30:30|7221.7|7209.7|7221.2|7209.2|7222.2|7210.2|7220.7|7208.7|1
1724146240000|2024-08-20 09:30:40|7222.1|7210.1|7221.7|7209.7|7222.2|7210.2|7221.2|7209.2|0
1724146260000|2024-08-20 09:31:00|7220.7|7208.7|7221.7|7209.7|7221.7|7209.7|7220.7|7208.7|0
1724146270000|2024-08-20 09:31:10|7222.2|7210.2|7220.7|7212.7|7222.2|7212.7|7220.7|7210.2|0
1724146290000|2024-08-20 09:31:30|7222.2|7210.2|7222.2|7210.2|7222.2|7210.2|7222.2|7210.2|0
1724146320000|2024-08-20 09:32:00|7212.3|7200.3|7208.3|7196.3|7212.8|7200.8|7207.4|7195.4|5
1724146330000|2024-08-20 09:32:10|7211.7|7199.7|7210.3|7198.3|7211.7|7199.7|7210.3|7198.3|0
1724146340000|2024-08-20 09:32:20|7208.9|7196.9|7208.3|7196.3|7212.9|7200.9|7208.3|7196.3|0
1724146350000|2024-08-20 09:32:30|7208.4|7196.4|7208.4|7196.4|7211.4|7199.4|7208.4|7196.4|0
1724146360000|2024-08-20 09:32:40|7204.4|7189.1|7199.4|7187.4|7204.4|7189.1|7198.4|7186.4|1
1724146370000|2024-08-20 09:32:50|7198.4|7186.4|7199.3|7187.3|7199.3|7187.3|7198.4|7186.4|0
1724146380000|2024-08-20 09:33:00|7208|7196|7209.3|7197.3|7209.3|7197.3|7208|7196|2
1724146390000|2024-08-20 09:33:10|7212.8|7200.8|7210.8|7198.8|7213.8|7201.8|7210.8|7198.8|0
1724146400000|2024-08-20 09:33:20|7211.3|7199.3|7210.4|7198.4|7211.3|7199.3|7210.4|7198.4|0
1724146410000|2024-08-20 09:33:30|7210.3|7198.3|7208.8|7196.8|7212.3|7200.3|7208.8|7196.8|0
1724146420000|2024-08-20 09:33:40|7209.8|7197.8|7209.4|7197.4|7213.8|7201.8|7208.8|7196.8|0
1724146440000|2024-08-20 09:34:00|7212.3|7200.3|7210.4|7198.4|7214.3|7202.3|7210.4|7198.4|0
1724146450000|2024-08-20 09:34:10|7210.9|7198.9|7207.9|7195.9|7210.9|7198.9|7207.9|7195.9|0
1724146460000|2024-08-20 09:34:20|7207.8|7195.8|7199|7187|7207.8|7195.8|7199|7187|1
1724146470000|2024-08-20 09:34:30|7199.5|7187.5|7204|7192|7206|7194|7199.5|7187.5|1
1724146480000|2024-08-20 09:34:40|7205.4|7193.4|7203.4|7191.4|7205.4|7193.4|7203.4|7191.4|1
1724146490000|2024-08-20 09:34:50|7202.9|7194.9|7202.9|7194.9|7202.9|7194.9|7202.9|7194.9|0
1724146500000|2024-08-20 09:35:00|7203.4|7191.4|7189.2|7177.2|7204.9|7194.9|7184.7|7172.7|20
1724146510000|2024-08-20 09:35:10|7189.1|7177.1|7194.6|7182.6|7197.1|7185.1|7189.1|7177.1|2
1724146520000|2024-08-20 09:35:20|7199.9|7187.9|7201.1|7189.1|7201.6|7189.6|7199.9|7187.9|0
1724146530000|2024-08-20 09:35:30|7201.2|7189.2|7216.9|7204.9|7216.9|7204.9|7201.2|7189.2|1
1724146540000|2024-08-20 09:35:40|7215.4|7203.4|7214.3|7202.3|7216.4|7204.4|7214.3|7202.3|0
1724146560000|2024-08-20 09:36:00|7222.5|7210.5|7223.3|7211.3|7225.8|7213.8|7222.5|7210.5|1
1724146570000|2024-08-20 09:36:10|7224.3|7212.3|7230.8|7218.8|7230.8|7218.8|7224.3|7212.3|0
1724146580000|2024-08-20 09:36:20|7230.3|7218.3|7232.8|7220.8|7232.8|7220.8|7230.3|7218.3|1
1724146590000|2024-08-20 09:36:30|7232.9|7220.9|7242.2|7230.2|7243.7|7231.7|7232.9|7220.9|1
1724146600000|2024-08-20 09:36:40|7239.7|7227.7|7242.7|7230.7|7243.1|7231.1|7239.7|7227.7|0
1724146610000|2024-08-20 09:36:50|7243.2|7231.2|7247.7|7235.7|7250.1|7238.1|7242.6|7230.7|3
1724146620000|2024-08-20 09:37:00|7246.2|7234.2|7246.7|7234.7|7247.6|7235.6|7245.2|7233.2|2
1724146630000|2024-08-20 09:37:10|7249.6|7237.6|7256.6|7244.6|7256.6|7244.6|7249.6|7237.6|2
1724146640000|2024-08-20 09:37:20|7255.6|7243.6|7256.6|7244.6|7260.1|7248.1|7255.6|7243.6|0
1724146650000|2024-08-20 09:37:30|7254.7|7242.7|7253.1|7241.1|7256.1|7244.1|7252.1|7240.1|0
1724146660000|2024-08-20 09:37:40|7252.1|7240.1|7257|7245|7264.5|7252.5|7252.1|7240.1|4
1724146680000|2024-08-20 09:38:00|7256.5|7244.5|7258.6|7246.6|7260.5|7248.5|7255.1|7243.1|0
1724146690000|2024-08-20 09:38:10|7262|7250|7264|7252|7264|7252|7261|7249|1
1724146700000|2024-08-20 09:38:20|7260.7|7248.7|7262|7250|7262|7250|7259.1|7247.1|2
1724146710000|2024-08-20 09:38:30|7264.4|7252.4|7265.5|7253.5|7265.5|7253.5|7261.6|7249.6|0
1724146720000|2024-08-20 09:38:40|7263.6|7251.6|7263|7251|7263.6|7251.6|7262|7250|0
1724146730000|2024-08-20 09:38:50|7261.5|7249.5|7260|7248|7263|7251|7260|7248|0
1724146750000|2024-08-20 09:39:10|7262.4|7250.4|7257.5|7249.5|7263|7251|7257.5|7248.5|2
1724146760000|2024-08-20 09:39:20|7255.6|7243.6|7257|7245|7257|7245|7255.6|7243.6|1
1724146770000|2024-08-20 09:39:30|7256.9|7244.9|7254.4|7242.4|7256.9|7244.9|7254.4|7242.4|0
1724146780000|2024-08-20 09:39:40|7256.9|7244.9|7249.9|7237.9|7256.9|7244.9|7249.9|7237.9|0
1724146790000|2024-08-20 09:39:50|7254.2|7242.2|7254.9|7242.9|7254.9|7242.9|7254.2|7242.2|0
1724146800000|2024-08-20 09:40:00|7253.4|7241.4|7249.9|7237.9|7254.9|7242.9|7249.9|7237.9|1
1724146810000|2024-08-20 09:40:10|7251.4|7239.4|7251.5|7239.5|7251.9|7239.9|7250.5|7238.5|1
1724146820000|2024-08-20 09:40:20|7250.5|7238.5|7251|7239|7252.4|7240.4|7250.5|7238.5|0
1724146830000|2024-08-20 09:40:30|7254.3|7242.3|7254|7242|7254.4|7242.4|7254|7242|0
1724146840000|2024-08-20 09:40:40|7255.4|7243.4|7254.4|7242.4|7255.4|7243.4|7254.4|7242.4|0
1724146850000|2024-08-20 09:40:50|7254.9|7242.9|7254.5|7242.5|7254.9|7242.9|7254.5|7242.5|0
1724146860000|2024-08-20 09:41:00|7254.4|7242.4|7255.4|7243.4|7255.4|7243.4|7254.4|7242.4|0
1724146870000|2024-08-20 09:41:10|7254.5|7242.5|7253.9|7241.9|7255.4|7243.4|7253.9|7241.9|0
1724146890000|2024-08-20 09:41:30|7255.4|7243.4|7256.9|7244.9|7256.9|7244.9|7255.4|7243.4|0
1724146900000|2024-08-20 09:41:40|7257.4|7245.4|7257.4|7245.4|7257.4|7245.4|7256.9|7244.9|0
1724146910000|2024-08-20 09:41:50|7256.9|7244.9|7257.5|7245.5|7257.9|7245.9|7256.9|7244.9|0
1724146920000|2024-08-20 09:42:00|7257.4|7245.4|7264.5|7252.5|7267.6|7255.6|7256.8|7245.4|7
1724146930000|2024-08-20 09:42:10|7263.6|7251.6|7263|7251|7264.5|7252.5|7263|7251|0
1724146950000|2024-08-20 09:42:30|7262|7250|7263|7251|7263|7251|7262|7250|0
1724146980000|2024-08-20 09:43:00|7266.5|7254.5|7266.5|7254.5|7266.5|7254.5|7266.5|7254.5|0
1724146990000|2024-08-20 09:43:10|7265.5|7253.5|7267.5|7255.5|7267.5|7255.5|7265.5|7253.5|1
1724147010000|2024-08-20 09:43:30|7267.4|7255.4|7276.4|7264.4|7276.4|7264.4|7267.4|7255.4|2
1724147020000|2024-08-20 09:43:40|7277.4|7265.4|7277.4|7265.4|7277.4|7265.4|7277.4|7265.4|0
1724147040000|2024-08-20 09:44:00|7276.8|7264.8|7276.8|7264.8|7276.8|7264.8|7276.8|7264.8|0
1724147050000|2024-08-20 09:44:10|7277.3|7265.3|7276.8|7264.8|7277.3|7265.3|7276.8|7264.8|0
1724147060000|2024-08-20 09:44:20|7277.3|7265.3|7277.3|7265.3|7277.3|7265.3|7277.3|7265.3|1
1724147070000|2024-08-20 09:44:30|7276.8|7264.8|7280.3|7268.3|7283.3|7271.3|7276.8|7264.8|0
1724147080000|2024-08-20 09:44:40|7279.3|7267.3|7272.7|7260.7|7280.3|7268.3|7272.7|7260.7|1
1724147090000|2024-08-20 09:44:50|7277.1|7265.1|7281.4|7269.4|7281.4|7269.4|7273.6|7261.6|0
1724147100000|2024-08-20 09:45:00|7278.1|7266.1|7280|7268|7280|7268|7278.1|7266.1|1
1724147110000|2024-08-20 09:45:10|7279.9|7267.9|7282.9|7274.9|7284.4|7275.3|7279.9|7267.9|2
1724147120000|2024-08-20 09:45:20|7283.4|7275.4|7282.5|7270.5|7283.4|7275.4|7282.5|7270.5|0
1724147130000|2024-08-20 09:45:30|7283|7271|7281.4|7269.4|7283|7271|7281.1|7269.1|0
1724147140000|2024-08-20 09:45:40|7281.5|7269.5|7281.5|7269.5|7281.5|7269.5|7281.5|7269.5|0
1724147150000|2024-08-20 09:45:50|7281.9|7269.9|7281.9|7269.9|7281.9|7269.9|7281.9|7269.9|0
1724147160000|2024-08-20 09:46:00|7283.5|7271.5|7284.4|7272.4|7284.4|7272.4|7283|7271|0
1724147170000|2024-08-20 09:46:10|7283.3|7275.3|7282.9|7274.9|7283.3|7275.3|7282.9|7274.9|3
1724147180000|2024-08-20 09:46:20|7282.8|7276.8|7282.6|7270.6|7283.3|7276.8|7282.6|7270.6|6
1724147190000|2024-08-20 09:46:30|7281.1|7269.1|7284|7272|7284|7272|7281.1|7269.1|0
1724147200000|2024-08-20 09:46:40|7284.5|7272.5|7284.5|7272.5|7284.5|7274|7282|7272.5|0
1724147210000|2024-08-20 09:46:50|7282|7274|7282|7274|7282|7274|7282|7274|0
1724147220000|2024-08-20 09:47:00|7284.5|7272.5|7284.5|7272.5|7284.5|7272.5|7284.5|7272.5|0
1724147260000|2024-08-20 09:47:40|7281.6|7269.6|7281.5|7269.5|7281.6|7269.6|7281.5|7269.5|3
1724147270000|2024-08-20 09:47:50|7282|7270|7282.9|7274.9|7282.9|7274.9|7280.6|7268.6|2
1724147280000|2024-08-20 09:48:00|7283.4|7275.4|7282|7270|7283.4|7275.4|7281.9|7270|1
1724147290000|2024-08-20 09:48:10|7283|7271|7282.9|7274.9|7284|7274.9|7282.5|7270.5|1
1724147300000|2024-08-20 09:48:20|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|1
1724147310000|2024-08-20 09:48:30|7282.5|7270.5|7280.6|7268.6|7282.5|7270.5|7280.6|7268.6|0
1724147320000|2024-08-20 09:48:40|7282.5|7270.5|7283.4|7271.4|7283.9|7271.9|7282.5|7270.5|5
1724147330000|2024-08-20 09:48:50|7283.5|7271.5|7283.5|7275.5|7283.5|7276.9|7282.9|7271.5|3
1724147340000|2024-08-20 09:49:00|7283.9|7271.9|7282.4|7270.4|7283.9|7271.9|7282.4|7270.4|0
1724147350000|2024-08-20 09:49:10|7283.4|7271.4|7283.5|7271.5|7283.5|7271.5|7283.4|7271.4|0
1724147360000|2024-08-20 09:49:20|7282|7270|7281.1|7269.1|7283|7271|7281.1|7269.1|1
1724147370000|2024-08-20 09:49:30|7281.6|7269.6|7282.6|7270.6|7282.6|7270.6|7281.1|7269.1|0
1724147380000|2024-08-20 09:49:40|7281.1|7269.1|7283.5|7275.5|7284.5|7275.5|7281.1|7269.1|2
1724147390000|2024-08-20 09:49:50|7283.1|7275.1|7283.1|7275.1|7283.1|7275.1|7283.1|7275.1|1
1724147400000|2024-08-20 09:50:00|7283.6|7271.6|7283.5|7271.5|7284.5|7272.5|7283.5|7271.5|0
1724147410000|2024-08-20 09:50:10|7282.9|7274.9|7283|7275|7283|7275|7282.9|7274.9|0
1724147430000|2024-08-20 09:50:30|7284|7272|7283|7275|7284|7275|7283|7272|0
1724147440000|2024-08-20 09:50:40|7284|7272|7284|7272|7284|7275|7283|7272|0
1724147450000|2024-08-20 09:50:50|7284.5|7272.5|7298.8|7290.8|7298.9|7290.8|7284.5|7272.5|4
1724147460000|2024-08-20 09:51:00|7298.9|7290.9|7296.4|7284.4|7300.4|7290.9|7296.4|7284.4|1
1724147480000|2024-08-20 09:51:20|7294.9|7282.9|7290.5|7278.5|7296.9|7284.9|7290.5|7278.5|1
1724147490000|2024-08-20 09:51:30|7290.4|7278.4|7288.8|7276.8|7292.3|7280.3|7285.8|7274.9|0
1724147500000|2024-08-20 09:51:40|7289.3|7277.3|7291.8|7279.8|7292.3|7280.3|7289.3|7277.3|0
1724147510000|2024-08-20 09:51:50|7292.8|7280.8|7294.2|7282.2|7294.2|7282.2|7292.8|7280.8|0
1724147520000|2024-08-20 09:52:00|7294.3|7282.3|7266.1|7254.1|7294.3|7282.3|7262.1|7250.1|4
1724147530000|2024-08-20 09:52:10|7266|7254|7269.6|7257.6|7269.9|7257.9|7266|7254|1
1724147540000|2024-08-20 09:52:20|7270.6|7258.6|7270.6|7258.6|7270.6|7258.6|7270.6|7258.6|0
1724147550000|2024-08-20 09:52:30|7273.6|7261.6|7281.1|7269.1|7282.5|7270.5|7271.6|7259.6|0
1724147560000|2024-08-20 09:52:40|7278.1|7266.1|7277.2|7265.2|7280|7268|7277.1|7265.1|0
1724147570000|2024-08-20 09:52:50|7276.7|7264.7|7276.7|7264.7|7276.7|7264.7|7276.7|7264.7|0
1724147580000|2024-08-20 09:53:00|7275.2|7263.2|7269.7|7257.7|7275.7|7263.7|7269.7|7257.7|1
1724147590000|2024-08-20 09:53:10|7270.2|7258.2|7271.6|7259.6|7271.6|7259.6|7270.2|7258.2|0
1724147600000|2024-08-20 09:53:20|7267.7|7255.7|7264.2|7256.2|7267.7|7256.2|7264.2|7254.7|10
1724147610000|2024-08-20 09:53:30|7259.2|7251.2|7259.2|7251.2|7259.2|7251.2|7259.2|7251.2|1
1724147620000|2024-08-20 09:53:40|||||||||2
1724147630000|2024-08-20 09:53:50|7262.7|7250.7|7259.2|7251.2|7263.2|7251.2|7259.2|7250.3|1
1724147640000|2024-08-20 09:54:00|7257.2|7249.7|7261.7|7249.7|7261.7|7249.7|7257.2|7249.7|5
1724147650000|2024-08-20 09:54:10|7257.2|7251.2|7262.9|7250.9|7265.1|7253.1|7256|7247|6
1724147670000|2024-08-20 09:54:30|7275.3|7263.3|7277.8|7265.8|7278.2|7266.2|7269.4|7257.4|2
1724147680000|2024-08-20 09:54:40|7273.4|7261.4|7273.8|7261.8|7273.8|7261.8|7273.4|7261.4|1
1724147690000|2024-08-20 09:54:50|7278.2|7266.2|7275.8|7263.8|7278.2|7266.2|7275.8|7263.8|0
1724147700000|2024-08-20 09:55:00|7273.3|7261.3|7272.3|7260.3|7273.4|7261.4|7272.3|7260.3|0
1724147720000|2024-08-20 09:55:20|7272.9|7260.9|7277.8|7265.8|7277.8|7265.8|7272.9|7260.9|1
1724147730000|2024-08-20 09:55:30|7278.7|7266.7|7280.2|7268.2|7281.7|7269.7|7277.8|7265.8|0
1724147740000|2024-08-20 09:55:40|7281.7|7269.7|7292.2|7280.2|7293.1|7281.1|7281.7|7269.7|0
1724147750000|2024-08-20 09:55:50|7291.7|7279.7|7292.2|7280.2|7292.2|7280.2|7291.7|7279.7|4
1724147760000|2024-08-20 09:56:00|7291.7|7279.7|7291.7|7279.7|7291.7|7279.7|7291.7|7279.7|0
1724147770000|2024-08-20 09:56:10|7291.6|7279.6|7297.6|7285.6|7298.1|7286.1|7291.6|7279.6|1
1724147780000|2024-08-20 09:56:20|7300.1|7288.1|7298.2|7286.2|7300.1|7288.1|7298.2|7286.2|1
1724147790000|2024-08-20 09:56:30|7298.1|7286.1|7298.1|7286.1|7298.1|7286.1|7298.1|7286.1|0
1724147800000|2024-08-20 09:56:40|7300.7|7288.7|7300.2|7288.2|7300.7|7288.7|7300.2|7288.2|1
1724147810000|2024-08-20 09:56:50|7301.2|7289.2|7301.7|7289.7|7301.7|7289.7|7299.7|7287.7|1
1724147820000|2024-08-20 09:57:00|7300.7|7288.7|7302.2|7290.2|7302.2|7290.2|7300.2|7288.2|1
1724147830000|2024-08-20 09:57:10|7302.3|7290.3|7302.3|7290.3|7302.3|7290.3|7302.3|7290.3|0
1724147840000|2024-08-20 09:57:20|7301.2|7293.2|7301.8|7289.8|7301.8|7293.2|7301.2|7289.3|3
1724147850000|2024-08-20 09:57:30|7301.3|7289.3|7301.7|7289.7|7301.7|7289.7|7301.3|7289.3|1
1724147860000|2024-08-20 09:57:40|7301.8|7289.8|7298.7|7290.7|7301.8|7290.7|7298.7|7289.3|0
1724147880000|2024-08-20 09:58:00|7302.3|7290.3|7306.6|7298.6|7314.2|7304.7|7302.3|7290.3|5
1724147890000|2024-08-20 09:58:10|7306.7|7298.7|7303.3|7291.3|7306.7|7298.7|7303.3|7291.3|1
1724147900000|2024-08-20 09:58:20|7304.3|7292.3|7304.3|7292.3|7304.3|7292.3|7304.3|7292.3|0
1724147940000|2024-08-20 09:59:00|7304.7|7292.7|7306.2|7294.2|7306.2|7294.2|7304.3|7292.3|0
1724147950000|2024-08-20 09:59:10|7307.2|7295.2|7305.8|7293.8|7307.2|7295.2|7303.3|7291.3|0
1724147970000|2024-08-20 09:59:30|7306.7|7294.7|7306.7|7294.7|7306.7|7294.7|7303.8|7291.8|0
1724147980000|2024-08-20 09:59:40|7306.3|7294.3|7306.3|7294.3|7306.7|7294.7|7306.3|7294.3|0
1724148000000|2024-08-20 10:00:00|7304.6|7292.6|7305.7|7293.7|7306.5|7294.5|7304.6|7292.6|1
1724148020000|2024-08-20 10:00:20|7306.3|7294.3|7305.8|7293.8|7306.3|7294.3|7305.8|7293.8|0
1724148030000|2024-08-20 10:00:30|7299.4|7287.4|7297.7|7285.7|7299.7|7287.7|7297.3|7285.3|1
1724148040000|2024-08-20 10:00:40|7295.8|7283.8|7299.7|7287.7|7303.7|7291.7|7295.8|7283.8|1
1724148050000|2024-08-20 10:00:50|7302.1|7290.1|7302.2|7290.2|7302.2|7290.2|7302.1|7290.1|0
1724148060000|2024-08-20 10:01:00|7302.3|7290.3|7301.8|7289.8|7302.3|7290.3|7301.3|7289.3|0
1724148070000|2024-08-20 10:01:10|7304.8|7292.8|7305.3|7293.3|7305.8|7293.8|7303.3|7291.3|1
1724148100000|2024-08-20 10:01:40|7302.8|7290.8|7301.8|7289.8|7303.8|7291.8|7301.8|7289.8|0
1724148110000|2024-08-20 10:01:50|7304.8|7292.8|7305.3|7293.3|7305.8|7293.8|7304.8|7292.8|0
1724148130000|2024-08-20 10:02:10|7316.2|7304.2|7311.7|7299.7|7317.1|7305.1|7311.7|7299.7|5
1724148140000|2024-08-20 10:02:20|7314.6|7302.6|7315.1|7303.1|7315.1|7303.1|7314.6|7302.6|1
1724148150000|2024-08-20 10:02:30|7314.7|7302.7|7314.7|7302.7|7314.7|7302.7|7314.7|7302.7|0
1724148160000|2024-08-20 10:02:40|7316.1|7304.1|7316.1|7304.1|7316.1|7304.1|7316.1|7304.1|0
1724148170000|2024-08-20 10:02:50|7311.8|7299.8|7311.7|7299.7|7312.6|7300.6|7311.6|7299.6|0
1724148180000|2024-08-20 10:03:00|7311.2|7299.2|7311.2|7299.2|7311.2|7299.2|7311.2|7299.2|0
1724148190000|2024-08-20 10:03:10|7310.7|7298.7|7310.7|7298.7|7310.7|7298.7|7310.7|7298.7|0
1724148200000|2024-08-20 10:03:20|7309.6|7297.6|7309.7|7297.7|7310.6|7298.6|7305.2|7293.2|0
1724148220000|2024-08-20 10:03:40|7305.1|7293.1|7305.6|7293.6|7309.1|7297.1|7305.1|7293.1|0
1724148230000|2024-08-20 10:03:50|7303.6|7291.6|7303.6|7291.6|7304.1|7292.1|7303.6|7291.6|0
1724148250000|2024-08-20 10:04:10|7300.8|7288.8|7300.1|7288.1|7300.8|7288.8|7300.1|7288.1|0
1724148270000|2024-08-20 10:04:30|7302.1|7290.1|7299.6|7287.6|7302.1|7290.1|7297.7|7285.7|1
1724148280000|2024-08-20 10:04:40|7300.6|7288.6|7311.1|7299.1|7311.1|7299.1|7300.6|7288.6|0
1724148290000|2024-08-20 10:04:50|7313.1|7301.1|7309.5|7297.5|7313.1|7301.1|7308.2|7296.2|0
1724148300000|2024-08-20 10:05:00|7308.5|7296.5|7308.5|7296.5|7311|7299|7308.5|7296.5|0
1724148310000|2024-08-20 10:05:10|7307.5|7295.5|7307.5|7295.5|7307.5|7295.5|7307.5|7295.5|0
1724148320000|2024-08-20 10:05:20|7307|7295|7308.4|7296.4|7308.4|7296.4|7307|7295|0
1724148330000|2024-08-20 10:05:30|7308.5|7296.5|7310.5|7298.5|7311.4|7299.4|7308.5|7296.5|1
1724148340000|2024-08-20 10:05:40|7311.5|7299.5|7313|7301|7313|7301|7310.5|7298.5|0
1724148360000|2024-08-20 10:06:00|7312.9|7300.9|7312.9|7300.9|7312.9|7300.9|7312.9|7300.9|0
1724148370000|2024-08-20 10:06:10|7312.4|7300.4|7313.9|7301.9|7313.9|7301.9|7312.4|7300.4|0
1724148380000|2024-08-20 10:06:20|7313.4|7301.4|7312.9|7300.9|7313.4|7301.4|7312.9|7300.9|1
1724148390000|2024-08-20 10:06:30|7311.9|7299.9|7311.9|7299.9|7311.9|7299.9|7311.9|7299.9|0
1724148400000|2024-08-20 10:06:40|7313.8|7301.8|7290|7278|7314.4|7302.4|7290|7278|3
1724148410000|2024-08-20 10:06:50|7289.1|7277.1|7289.5|7277.5|7289.5|7277.5|7289.1|7277.1|0
1724148420000|2024-08-20 10:07:00|7291.5|7279.5|7302|7290|7302|7290|7291.5|7279.5|0
1724148430000|2024-08-20 10:07:10|7299.6|7287.6|7296.6|7284.6|7299.6|7287.6|7296.6|7284.6|0
1724148440000|2024-08-20 10:07:20|7301.1|7289.1|7300.6|7288.6|7301.5|7289.5|7299.6|7287.6|0
1724148450000|2024-08-20 10:07:30|7300.1|7288.1|7299.5|7287.5|7300.5|7288.5|7295.1|7283.1|0
1724148460000|2024-08-20 10:07:40|7301.5|7289.5|7301|7289|7302|7290|7298|7286|0
1724148470000|2024-08-20 10:07:50|7301.5|7289.5|7302|7290|7304.5|7292.5|7301|7289|0
1724148480000|2024-08-20 10:08:00|7301.5|7289.5|7304.6|7292.6|7305.9|7293.9|7301.5|7289.5|0
1724148490000|2024-08-20 10:08:10|7304.5|7292.5|7304.5|7292.5|7304.5|7292.5|7304.5|7292.5|0
1724148500000|2024-08-20 10:08:20|7307.9|7295.9|7308|7296|7309.4|7297.4|7307.9|7295.9|0
1724148510000|2024-08-20 10:08:30|7302|7290|7300.9|7288.9|7302|7290|7297|7285|0
1724148520000|2024-08-20 10:08:40|7302|7290|7300.5|7288.5|7302|7290|7300.5|7288.5|1
1724148540000|2024-08-20 10:09:00|7301|7289|7296.5|7284.5|7301|7289|7296.5|7284.5|0
1724148550000|2024-08-20 10:09:10|7300.7|7288.7|7300.5|7288.5|7300.7|7288.7|7300|7288|1
1724148560000|2024-08-20 10:09:20|7304.5|7292.5|7304.5|7292.5|7304.5|7292.5|7304.5|7292.5|0
1724148580000|2024-08-20 10:09:40|7304.4|7292.4|7304.4|7292.4|7304.4|7292.4|7304.4|7292.4|0
1724148590000|2024-08-20 10:09:50|7306|7294|7301|7289|7306|7294|7300|7288|0
1724148600000|2024-08-20 10:10:00|7299.5|7287.5|7299|7287|7300|7288|7299|7287|0
1724148620000|2024-08-20 10:10:20|7297|7285|7297|7285|7297.5|7285.5|7297|7285|0
1724148660000|2024-08-20 10:11:00|7298|7286|7297|7285|7298|7286|7297|7285|0
1724148670000|2024-08-20 10:11:10|7298|7286|7286.1|7274.1|7298|7286|7286.1|7274.1|3
1724148680000|2024-08-20 10:11:20|7285.6|7273.6|7285.1|7273.1|7290.5|7278.5|7285.1|7273.1|1
1724148690000|2024-08-20 10:11:30|7294.5|7282.5|7288.6|7276.6|7296.1|7284.1|7288.6|7276.6|2
1724148700000|2024-08-20 10:11:40|7288.1|7276.1|7276.7|7264.7|7288.1|7276.1|7276.7|7264.7|5
1724148720000|2024-08-20 10:12:00|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|1
1724148740000|2024-08-20 10:12:20|7281.2|7269.2|7285.2|7273.2|7285.7|7273.7|7278.8|7266.8|1
1724148750000|2024-08-20 10:12:30|7283.7|7271.7|7281.3|7269.3|7283.7|7271.7|7281.3|7269.3|1
1724148770000|2024-08-20 10:12:50|7279.3|7267.3|7278.3|7266.3|7280.2|7268.2|7278.3|7266.3|1
1724148780000|2024-08-20 10:13:00|7278.8|7266.8|7278.8|7266.8|7278.8|7266.8|7278.8|7266.8|0
1724148800000|2024-08-20 10:13:20|7282.8|7270.8|7282.2|7270.2|7288.3|7276.3|7280.8|7270.2|1
1724148810000|2024-08-20 10:13:30|7281.8|7269.8|7280.2|7268.2|7281.8|7269.8|7279.3|7267.3|2
1724148820000|2024-08-20 10:13:40|7278.8|7266.8|7279.7|7267.7|7283.1|7271.1|7277.8|7265.8|1
1724148830000|2024-08-20 10:13:50|7288.7|7276.7|7288.7|7276.7|7288.7|7276.7|7288.7|7276.7|3
1724148840000|2024-08-20 10:14:00|7287.7|7275.7|7287.7|7275.7|7287.7|7275.7|7287.7|7275.7|1
1724148850000|2024-08-20 10:14:10|7288.2|7276.2|7284.2|7272.2|7288.2|7276.2|7284.2|7272.2|1
1724148860000|2024-08-20 10:14:20|7284.7|7272.7|7277.2|7265.2|7284.7|7272.7|7277.2|7265.2|2
1724148870000|2024-08-20 10:14:30|7275.7|7263.7|7272.3|7260.3|7276.6|7264.6|7272.3|7260.3|2
1724148880000|2024-08-20 10:14:40|7277.3|7265.3|7275.9|7263.9|7277.8|7265.8|7274.8|7262.8|0
1724148890000|2024-08-20 10:14:50|7278.3|7266.3|7276.3|7264.3|7278.3|7266.3|7276.3|7264.3|0
1724148900000|2024-08-20 10:15:00|7275.8|7263.8|7272.8|7260.8|7277.8|7265.8|7272.8|7260.8|1
1724148910000|2024-08-20 10:15:10|7273.3|7261.3|7273.3|7261.3|7273.3|7261.3|7273.3|7261.3|0
1724148920000|2024-08-20 10:15:20|7272.8|7260.8|7268.9|7256.9|7272.8|7260.9|7268.9|7256.9|0
1724148930000|2024-08-20 10:15:30|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|0
1724148940000|2024-08-20 10:15:40|7270.3|7258.3|7268.8|7256.8|7270.3|7258.3|7268.8|7256.8|0
1724148950000|2024-08-20 10:15:50|7267.8|7255.8|7264.8|7256.8|7267.8|7256.8|7264.8|7255.8|2
1724148960000|2024-08-20 10:16:00|7268.3|7256.3|7267.3|7255.3|7268.7|7256.8|7264.8|7255.3|1
1724148970000|2024-08-20 10:16:10|7269.7|7257.7|7271.7|7259.7|7271.7|7259.7|7269.7|7257.7|0
1724148990000|2024-08-20 10:16:30|7271.8|7259.8|7263.9|7251.9|7271.8|7259.8|7263.9|7251.9|0
1724149000000|2024-08-20 10:16:40|7263.8|7251.8|7268.8|7256.8|7269.3|7257.3|7263.8|7251.8|2
1724149010000|2024-08-20 10:16:50|7269.3|7261.3|7267.3|7255.3|7269.3|7261.3|7267.3|7255.3|1
1724149020000|2024-08-20 10:17:00|7265.8|7253.8|7274.8|7262.8|7277.8|7265.8|7264.3|7252.3|8
1724149030000|2024-08-20 10:17:10|7275.2|7263.2|7270.3|7258.3|7275.2|7263.2|7270.3|7258.3|0
1724149040000|2024-08-20 10:17:20|7266.9|7254.9|7264.3|7252.3|7266.9|7254.9|7264.3|7252.3|0
1724149050000|2024-08-20 10:17:30|7273.6|7261.6|7274.3|7262.3|7275.8|7263.8|7272.7|7260.7|6
1724149060000|2024-08-20 10:17:40|||||||||1
1724149070000|2024-08-20 10:17:50|7274.2|7262.2|7274.2|7262.2|7274.2|7262.2|7274.2|7262.2|2
1724149080000|2024-08-20 10:18:00|7275.2|7263.2|7276.2|7264.2|7276.2|7264.2|7275.2|7263.2|0
1724149090000|2024-08-20 10:18:10|7276.1|7264.1|7273.2|7261.2|7276.1|7264.1|7273.2|7261.2|1
1724149100000|2024-08-20 10:18:20|7272.2|7260.2|7271.7|7259.7|7272.2|7260.2|7271.7|7259.7|0
1724149120000|2024-08-20 10:18:40|7275.2|7263.2|7274.2|7262.2|7275.2|7263.2|7274.2|7262.2|1
1724149140000|2024-08-20 10:19:00|7275.7|7263.7|7275.7|7263.7|7275.7|7263.7|7275.7|7263.7|0
1724149150000|2024-08-20 10:19:10|7273.8|7261.8|7267.8|7259.8|7273.8|7261.8|7267.8|7259.8|0
1724149160000|2024-08-20 10:19:20|7271.8|7261.7|7276.8|7264.8|7276.8|7264.8|7271.8|7261.7|3
1724149170000|2024-08-20 10:19:30|7275.8|7263.8|7274.8|7262.8|7275.8|7263.8|7274.8|7262.8|1
1724149180000|2024-08-20 10:19:40|7274.3|7262.3|7273.8|7261.8|7275.3|7263.3|7269.3|7261.3|2
1724149190000|2024-08-20 10:19:50|7275.3|7263.3|7275.3|7263.3|7276.3|7264.3|7275.3|7263.3|0
1724149200000|2024-08-20 10:20:00|7274.3|7262.3|7274.3|7262.3|7274.3|7262.3|7274.3|7262.3|0
1724149230000|2024-08-20 10:20:30|7276.7|7264.7|7274.2|7262.2|7277.8|7265.8|7274.2|7262.2|1
1724149240000|2024-08-20 10:20:40|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|11
1724149250000|2024-08-20 10:20:50|7278.7|7266.7|7273.3|7261.3|7281.7|7269.7|7272.8|7260.8|2
1724149270000|2024-08-20 10:21:10|7273.4|7261.4|7273.4|7261.4|7273.4|7261.4|7273.4|7261.4|0
1724149280000|2024-08-20 10:21:20|7268.9|7260.9|7272.9|7260.9|7272.9|7260.9|7268.9|7260.9|4
1724149300000|2024-08-20 10:21:40|7274.4|7262.4|7272.9|7260.9|7274.4|7262.4|7272.9|7260.9|0
1724149310000|2024-08-20 10:21:50|7271.9|7259.9|7274.2|7262.2|7274.2|7262.2|7271.8|7259.8|0
1724149330000|2024-08-20 10:22:10|7273.3|7261.3|7268.8|7260.8|7273.3|7261.3|7268.8|7259.3|2
1724149340000|2024-08-20 10:22:20|7263.3|7251.3|7271.3|7259.3|7274.2|7262.2|7261.3|7249.3|2
1724149350000|2024-08-20 10:22:30|7270.3|7258.3|7271.2|7259.2|7271.7|7259.7|7270.3|7258.3|1
1724149360000|2024-08-20 10:22:40|7272.7|7260.7|7269.2|7257.2|7274.6|7262.6|7268.7|7256.7|1
1724149370000|2024-08-20 10:22:50|7268.2|7256.2|7267.8|7255.8|7268.2|7256.2|7266.8|7254.8|5
1724149390000|2024-08-20 10:23:10|7266.4|7254.4|7264.8|7252.8|7266.4|7254.4|7264.8|7252.8|0
1724149400000|2024-08-20 10:23:20|7267.2|7255.2|7265.3|7253.3|7267.2|7255.2|7264.9|7252.9|0
1724149410000|2024-08-20 10:23:30|7265.4|7253.4|7263.3|7255.3|7265.4|7255.3|7263.3|7251.8|0
1724149420000|2024-08-20 10:23:40|7264.3|7252.3|7264.3|7252.3|7264.3|7252.3|7264.3|7252.3|0
1724149430000|2024-08-20 10:23:50|7275.8|7263.8|7276.3|7264.3|7278.2|7266.2|7274.8|7262.8|1
1724149440000|2024-08-20 10:24:00|7278.8|7266.8|7278.8|7266.8|7278.8|7266.8|7278.8|7266.8|0
1724149450000|2024-08-20 10:24:10|7278.7|7266.7|7278.3|7266.3|7278.7|7266.7|7276.8|7264.8|0
1724149460000|2024-08-20 10:24:20|7279.2|7267.2|7279.3|7267.3|7279.3|7267.3|7279.2|7267.2|0
1724149490000|2024-08-20 10:24:50|7277.8|7269.8|7278.3|7266.3|7278.3|7269.8|7275.3|7263.3|0
1724149510000|2024-08-20 10:25:10|7279.2|7267.2|7279.2|7267.2|7279.3|7267.3|7279.2|7267.2|0
1724149520000|2024-08-20 10:25:20|7279.4|7267.4|7284.7|7272.7|7285.2|7273.2|7279.4|7267.4|1
1724149540000|2024-08-20 10:25:40|7289.2|7277.2|7286.3|7274.3|7290.2|7278.2|7286.3|7274.3|0
1724149550000|2024-08-20 10:25:50|7285.3|7273.3|7278.4|7266.4|7285.3|7273.3|7278.4|7266.4|0
1724149560000|2024-08-20 10:26:00|7278.2|7266.2|7278.7|7266.7|7279.2|7267.2|7278.2|7266.2|0
1724149600000|2024-08-20 10:26:40|7282.6|7270.6|7284.2|7272.2|7285.7|7273.7|7282.6|7270.6|0
1724149620000|2024-08-20 10:27:00|7288.1|7276.1|7288.7|7276.7|7288.7|7276.7|7288.1|7276.1|0
1724149650000|2024-08-20 10:27:30|7287.8|7275.8|7276.3|7264.3|7287.8|7275.8|7276.3|7264.3|0
1724149660000|2024-08-20 10:27:40|7273.3|7261.3|7272.3|7260.3|7273.3|7261.3|7271.8|7259.8|0
1724149670000|2024-08-20 10:27:50|7275.7|7263.7|7274.3|7262.3|7275.7|7263.7|7274.3|7262.3|0
1724149730000|2024-08-20 10:28:50|7283.8|7271.8|7282.3|7270.3|7283.8|7271.8|7282.3|7270.3|1
1724149740000|2024-08-20 10:29:00|7283.8|7271.8|7285.8|7273.8|7285.8|7273.8|7283.8|7271.8|0
1724149750000|2024-08-20 10:29:10|7286.3|7274.3|7286.3|7274.3|7291.3|7279.3|7286.3|7274.3|0
1724149760000|2024-08-20 10:29:20|7290.7|7278.7|7289.8|7277.8|7291.7|7279.7|7289.8|7277.8|1
1724149770000|2024-08-20 10:29:30|7289.7|7277.7|7289.7|7277.7|7289.7|7277.7|7289.7|7277.7|0
1724149780000|2024-08-20 10:29:40|7294.5|7282.5|7296.1|7284.1|7296.1|7284.1|7294.5|7282.5|0
1724149790000|2024-08-20 10:29:50|7295.7|7283.7|7291.2|7279.2|7295.7|7283.7|7291.2|7279.2|0
1724149800000|2024-08-20 10:30:00|7288.8|7276.8|7292.1|7280.1|7294.2|7282.2|7288.8|7276.8|3
1724149810000|2024-08-20 10:30:10|7288.7|7276.7|7289.1|7277.1|7289.1|7277.1|7288.7|7276.7|0
1724149830000|2024-08-20 10:30:30|7288.1|7276.1|7288.1|7276.1|7288.1|7276.1|7288.1|7276.1|0
1724149840000|2024-08-20 10:30:40|7290.1|7278.1|7292.6|7280.6|7292.6|7280.6|7290.1|7278.1|0
1724149850000|2024-08-20 10:30:50|7295.6|7283.6|7296.1|7284.1|7296.1|7284.1|7295.6|7283.6|0
1724149860000|2024-08-20 10:31:00|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|7295.6|7283.6|0
1724149870000|2024-08-20 10:31:10|7294.1|7282.1|7294.1|7282.1|7294.1|7282.1|7294.1|7282.1|0
1724149880000|2024-08-20 10:31:20|7295.1|7283.1|7295.1|7283.1|7295.1|7283.1|7295.1|7283.1|0
1724149900000|2024-08-20 10:31:40|7293.2|7281.2|7286.1|7274.1|7293.2|7281.2|7285.7|7273.7|0
1724149910000|2024-08-20 10:31:50|7294.1|7282.1|7291.6|7279.6|7294.1|7282.1|7291.6|7279.6|2
1724149920000|2024-08-20 10:32:00|7290.6|7278.6|7291.6|7279.6|7291.6|7279.6|7290.6|7278.6|0
1724149930000|2024-08-20 10:32:10|7290.6|7278.6|7290.6|7278.6|7290.6|7278.6|7290.6|7278.6|0
1724149950000|2024-08-20 10:32:30|7288.6|7276.6|7289.1|7277.1|7289.1|7277.1|7288.6|7276.6|0
1724149960000|2024-08-20 10:32:40|7288.2|7276.2|7288.2|7276.2|7288.2|7276.2|7288.2|7276.2|0
1724149970000|2024-08-20 10:32:50|7287.2|7275.2|7288.1|7276.1|7288.1|7276.1|7286.1|7274.1|0
1724149990000|2024-08-20 10:33:10|7292.9|7280.9|7285.1|7273.1|7293.1|7281.1|7285.1|7273.1|1
1724150000000|2024-08-20 10:33:20|7281.1|7269.1|7274.1|7262.1|7281.1|7269.1|7273.7|7261.7|0
1724150010000|2024-08-20 10:33:30|7274.2|7262.2|7278.1|7266.1|7278.1|7266.1|7274.2|7262.2|0
1724150020000|2024-08-20 10:33:40|7274.6|7262.6|7280.6|7268.6|7280.6|7268.6|7274.6|7262.6|0
1724150060000|2024-08-20 10:34:20|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|0
1724150070000|2024-08-20 10:34:30|7289|7277|7290.6|7278.6|7290.6|7278.6|7287|7275|1
1724150080000|2024-08-20 10:34:40|7291.1|7279.1|7289.6|7277.6|7291.1|7279.1|7289.6|7277.6|0
1724150090000|2024-08-20 10:34:50|7290.1|7278.1|7290.6|7278.6|7290.6|7278.6|7288.6|7276.6|0
1724150100000|2024-08-20 10:35:00|7290.1|7278.1|7289.1|7277.1|7292.1|7280.1|7289.1|7277.1|1
1724150110000|2024-08-20 10:35:10|7288.1|7276.1|7290.1|7278.1|7290.6|7278.6|7288.1|7276.1|0
1724150120000|2024-08-20 10:35:20|7294.6|7282.6|7295.1|7283.1|7295.1|7283.1|7294.6|7282.6|1
1724150140000|2024-08-20 10:35:40|7296|7284|7296.1|7284.1|7296.1|7284.1|7296|7284|0
1724150150000|2024-08-20 10:35:50|7296.6|7284.6|7273.3|7261.3|7296.6|7284.6|7273.3|7261.3|2
1724150160000|2024-08-20 10:36:00|7273.2|7261.2|7271.2|7259.2|7273.2|7261.2|7271.2|7259.2|0
1724150170000|2024-08-20 10:36:10|7270.2|7258.2|7271.3|7259.3|7273.2|7261.2|7270.2|7258.2|1
1724150180000|2024-08-20 10:36:20|7271.1|7259.1|7269.2|7257.2|7271.1|7259.1|7269.2|7257.2|2
1724150190000|2024-08-20 10:36:30|7271.6|7259.6|7273.7|7261.7|7273.7|7261.7|7271.6|7259.6|0
1724150200000|2024-08-20 10:36:40|7281.1|7269.1|7283.1|7271.1|7286.3|7274.3|7278.1|7266.1|1
1724150230000|2024-08-20 10:37:10|7283.6|7271.6|7283.1|7271.1|7283.6|7271.6|7283.1|7271.1|0
1724150270000|2024-08-20 10:37:50|7278.1|7266.1|7277.6|7265.6|7278.1|7266.1|7277.6|7265.6|0
1724150280000|2024-08-20 10:38:00|7276.8|7264.8|7270.7|7258.7|7276.8|7264.8|7269.3|7257.3|2
1724150290000|2024-08-20 10:38:10|7270.2|7258.2|7272.8|7260.8|7272.8|7260.8|7270.2|7258.2|0
1724150300000|2024-08-20 10:38:20|7269.9|7257.9|7269.7|7257.7|7269.9|7257.9|7269.7|7257.7|0
1724150310000|2024-08-20 10:38:30|7269.8|7257.8|7269.8|7257.8|7269.8|7257.8|7269.8|7257.8|0
1724150320000|2024-08-20 10:38:40|7269.7|7257.7|7269.7|7257.7|7269.7|7257.7|7269.7|7257.7|0
1724150330000|2024-08-20 10:38:50|7274.6|7262.6|7271.7|7259.7|7274.7|7262.7|7270.7|7258.7|0
1724150340000|2024-08-20 10:39:00|7274.1|7262.1|7281|7269|7281|7269|7273.2|7261.2|1
1724150380000|2024-08-20 10:39:40|7280.5|7268.5|7287.9|7275.9|7287.9|7275.9|7280.5|7268.5|2
1724150390000|2024-08-20 10:39:50|7292.4|7280.4|7292.4|7280.4|7292.9|7280.9|7292.4|7280.4|1
1724150400000|2024-08-20 10:40:00|7295.8|7283.8|7295.9|7283.9|7298.9|7286.9|7294.4|7282.4|0
1724150410000|2024-08-20 10:40:10|7298.4|7286.4|7298.4|7286.4|7298.4|7286.4|7298.4|7286.4|0
1724150420000|2024-08-20 10:40:20|7300.4|7288.4|7300.4|7288.4|7300.4|7288.4|7299.9|7287.9|0
1724150430000|2024-08-20 10:40:30|7300.9|7288.9|7300.9|7288.9|7300.9|7288.9|7300.9|7288.9|0
1724150460000|2024-08-20 10:41:00|7301.4|7289.4|7301.4|7289.4|7301.4|7289.4|7301.4|7289.4|0
1724150470000|2024-08-20 10:41:10|7300|7288|7298.6|7286.6|7300.7|7288.7|7298.6|7286.6|0
1724150480000|2024-08-20 10:41:20|7295.6|7283.6|7291.6|7279.6|7296.6|7284.6|7291.3|7279.3|2
1724150490000|2024-08-20 10:41:30|7288.6|7276.6|7289.1|7277.1|7289.1|7277.1|7288.6|7276.6|0
1724150500000|2024-08-20 10:41:40|7285.7|7273.7|7285.7|7273.7|7286.2|7274.2|7285.7|7273.7|0
1724150510000|2024-08-20 10:41:50|7285.2|7273.2|7285.2|7273.2|7285.2|7273.2|7285.2|7273.2|0
1724150530000|2024-08-20 10:42:10|7284.8|7272.8|7284.8|7272.8|7284.8|7272.8|7284.8|7272.8|0
1724150560000|2024-08-20 10:42:40|7286.2|7274.2|7286.3|7274.3|7286.3|7274.3|7286.2|7274.2|0
1724150570000|2024-08-20 10:42:50|7286.8|7274.8|7282.8|7270.8|7286.8|7274.8|7282.8|7270.8|0
1724150580000|2024-08-20 10:43:00|7285.4|7273.4|7285.4|7273.4|7285.4|7273.4|7285.4|7273.4|0
1724150590000|2024-08-20 10:43:10|7283.3|7271.3|7284.7|7272.7|7284.7|7272.7|7283.3|7271.3|0
1724150640000|2024-08-20 10:44:00|7282.8|7270.8|7280.3|7268.3|7283.2|7271.2|7279.8|7267.8|0
1724150650000|2024-08-20 10:44:10|7279.3|7267.3|7283.7|7271.7|7283.7|7271.7|7279.3|7267.3|2
1724150660000|2024-08-20 10:44:20|7285.7|7273.7|7286.1|7274.1|7286.1|7274.1|7285.7|7273.7|0
1724150670000|2024-08-20 10:44:30|7287.6|7275.6|7287.1|7275.1|7287.6|7275.6|7287.1|7275.1|0
1724150690000|2024-08-20 10:44:50|7299.2|7287.2|7299.1|7287.1|7299.2|7287.2|7297.6|7285.6|1
1724150700000|2024-08-20 10:45:00|7299.2|7287.2|7299.1|7287.1|7299.2|7287.2|7298.1|7286.1|0
1724150710000|2024-08-20 10:45:10|7301.1|7289.1|7301.6|7289.6|7301.6|7289.6|7300.2|7288.2|0
1724150720000|2024-08-20 10:45:20|7300.6|7292.6|7301.1|7289.1|7301.1|7292.7|7298.3|7289.1|2
1724150740000|2024-08-20 10:45:40|7301.7|7289.7|7301.7|7289.7|7301.7|7289.7|7301.7|7289.7|1
1724150750000|2024-08-20 10:45:50|7301.2|7289.2|7307.6|7299.6|7308.6|7299.6|7301.1|7289.1|2
1724150760000|2024-08-20 10:46:00|7307.1|7299.1|7307.6|7299.6|7307.6|7301|7307|7299.1|2
1724150770000|2024-08-20 10:46:10|7307.1|7301.1|7307.6|7299.6|7307.6|7301.1|7307.1|7299.6|0
1724150800000|2024-08-20 10:46:40|7307.5|7299.5|7307.5|7299.5|7307.5|7299.5|7307.5|7299.5|0
1724150840000|2024-08-20 10:47:20|7307.6|7299.6|7310.6|7298.6|7312.6|7300.6|7307.6|7298.6|5
1724150850000|2024-08-20 10:47:30|7310.5|7304.5|7309.6|7297.6|7310.5|7304.5|7309.6|7297.6|4
1724150880000|2024-08-20 10:48:00|7301.1|7289.1|7295.3|7283.3|7301.1|7289.1|7295.3|7283.3|1
1724150890000|2024-08-20 10:48:10|7292.3|7284.3|7291.8|7279.8|7292.3|7284.3|7289.3|7277.3|1
1724150900000|2024-08-20 10:48:20|7290.8|7278.8|7292.3|7280.3|7292.3|7280.3|7290.8|7278.8|0
1724150910000|2024-08-20 10:48:30|7292.8|7280.8|7292.8|7280.8|7292.8|7280.8|7292.8|7280.8|0
1724150940000|2024-08-20 10:49:00|7292.3|7280.3|7283.4|7275.4|7292.3|7280.3|7283.4|7274.4|0
1724150950000|2024-08-20 10:49:10|7280.4|7272.4|7278|7272|7280.4|7272.4|7278|7272|1
1724150960000|2024-08-20 10:49:20|7277.9|7271.9|7284.9|7272.9|7284.9|7272.9|7277.9|7271.9|1
1724151020000|2024-08-20 10:50:20|7291.4|7279.4|7291.2|7279.2|7294.7|7282.7|7291.2|7279.2|1
1724151030000|2024-08-20 10:50:30|7289.3|7277.3|7287.2|7275.2|7289.3|7277.3|7287.2|7275.2|0
1724151050000|2024-08-20 10:50:50|7291.3|7279.3|7291.3|7279.3|7291.3|7279.3|7291.3|7279.3|1
1724151060000|2024-08-20 10:51:00|7291.7|7279.7|7291.3|7279.3|7291.8|7279.8|7291.3|7279.3|0
1724151080000|2024-08-20 10:51:20|7287.9|7275.9|7294.6|7282.6|7296|7284|7287.8|7275.8|2
1724151100000|2024-08-20 10:51:40|7296.5|7284.5|7296.6|7284.6|7296.6|7284.6|7296.5|7284.5|0
1724151110000|2024-08-20 10:51:50|7293.6|7281.6|7292.7|7280.7|7294.1|7282.1|7292.1|7280.1|1
1724151120000|2024-08-20 10:52:00|7292.6|7280.6|7292.6|7280.6|7292.6|7280.6|7292.6|7280.6|0
1724151130000|2024-08-20 10:52:10|7292.5|7280.5|7292.5|7280.5|7292.5|7280.5|7292.5|7280.5|0
1724151140000|2024-08-20 10:52:20|7293.9|7281.9|7292.9|7284.9|7293.9|7284.9|7292.9|7281.9|0
1724151150000|2024-08-20 10:52:30|7293|7285|7306.9|7294.9|7307.4|7295.4|7293|7285|1
1724151160000|2024-08-20 10:52:40|7307.9|7295.9|7307.9|7295.9|7307.9|7295.9|7307.9|7295.9|0
1724151170000|2024-08-20 10:52:50|7306.9|7294.9|7306.8|7294.8|7306.9|7294.9|7306.8|7294.8|0
1724151180000|2024-08-20 10:53:00|7306.7|7294.7|7304.8|7292.8|7306.7|7294.7|7304.8|7292.8|2
1724151270000|2024-08-20 10:54:30|7305.8|7293.8|7306.3|7294.3|7306.3|7294.3|7305.7|7293.7|0
1724151280000|2024-08-20 10:54:40|7306.8|7294.8|7306.8|7294.8|7306.8|7294.8|7306.8|7294.8|0
1724151300000|2024-08-20 10:55:00|7307.3|7295.3|7312.3|7300.3|7312.3|7300.3|7307.3|7295.3|0
1724151310000|2024-08-20 10:55:10|7298.5|7286.5|7300.4|7288.4|7300.4|7288.4|7297.5|7285.5|2
1724151320000|2024-08-20 10:55:20|7299.5|7287.5|7299|7287|7299.5|7287.5|7299|7287|4
1724151330000|2024-08-20 10:55:30|||||||||4
1724151400000|2024-08-20 10:56:40|7297.5|7285.5|7295|7283|7299|7287|7295|7283|0
1724151420000|2024-08-20 10:57:00|7297.4|7285.4|7297.5|7285.5|7299.4|7287.4|7297|7285|0
1724151430000|2024-08-20 10:57:10|7299|7287|7302|7290|7306.7|7294.7|7299|7287|3
1724151440000|2024-08-20 10:57:20|7299.1|7287.1|7296.5|7284.5|7299.1|7287.1|7294.1|7282.1|0
1724151450000|2024-08-20 10:57:30|7295.5|7283.5|7298|7286|7300.5|7288.5|7290.1|7283.5|1
1724151460000|2024-08-20 10:57:40|7299|7287|7299.4|7287.4|7299.4|7287.4|7299|7287|0
1724151470000|2024-08-20 10:57:50|7299.9|7287.9|7300|7288|7300|7288|7299.9|7287.9|0
1724151510000|2024-08-20 10:58:30|7303.9|7291.9|7304.5|7292.5|7304.5|7292.5|7303.5|7291.5|0
1724151520000|2024-08-20 10:58:40|7305|7293|7305|7293|7305|7293|7305|7293|0
1724151550000|2024-08-20 10:59:10|7306.9|7294.9|7309|7297|7309.5|7297.5|7306.9|7294.9|0
1724151560000|2024-08-20 10:59:20|7311.9|7299.9|7311.4|7299.4|7311.9|7299.9|7309|7297|0
1724151570000|2024-08-20 10:59:30|7311.5|7299.5|7310.9|7298.9|7311.5|7299.5|7310.9|7298.9|0
1724151580000|2024-08-20 10:59:40|7311.9|7299.9|7304|7292|7312|7300|7304|7292|6
1724151620000|2024-08-20 11:00:20|7299.6|7287.6|7303.5|7291.5|7303.5|7291.5|7299.6|7287.6|0
1724151630000|2024-08-20 11:00:30|7301.6|7289.6|7295|7283|7301.6|7289.6|7295|7283|1
1724151640000|2024-08-20 11:00:40|7302|7290|7297.5|7285.5|7302.9|7290.9|7297|7285|1
1724151650000|2024-08-20 11:00:50|7296|7284|7296|7284|7298.9|7286.9|7296|7284|0
1724151660000|2024-08-20 11:01:00|7299.9|7287.9|7302|7290|7303|7291|7299.9|7287.9|0
1724151670000|2024-08-20 11:01:10|7301.5|7289.5|7301.5|7289.5|7301.5|7289.5|7301.5|7289.5|0
1724151680000|2024-08-20 11:01:20|7300|7288|7301|7289|7301.4|7289.4|7300|7288|0
1724151690000|2024-08-20 11:01:30|7300.9|7288.9|7300.5|7288.5|7301.4|7289.4|7300.5|7288.5|0
1724151700000|2024-08-20 11:01:40|7302.9|7290.9|7301.5|7289.5|7302.9|7290.9|7301.5|7289.5|0
1724151720000|2024-08-20 11:02:00|7301|7289|7300.1|7288.1|7301|7289|7300.1|7288.1|1
1724151730000|2024-08-20 11:02:10|7300|7288|7300|7288|7300|7288|7300|7288|0
1724151740000|2024-08-20 11:02:20|7305.3|7293.3|7310.4|7298.4|7311.4|7299.4|7305.3|7293.3|0
1724151750000|2024-08-20 11:02:30|7309.4|7297.4|7309.4|7297.4|7309.4|7297.4|7309.4|7297.4|0
1724151790000|2024-08-20 11:03:10|7310|7298|7310|7298|7310|7298|7309.9|7297.9|0
1724151800000|2024-08-20 11:03:20|7304|7292|7297.5|7285.5|7304|7292|7297.5|7285.5|4
1724151810000|2024-08-20 11:03:30|7297.4|7285.4|7297.4|7285.4|7297.4|7285.4|7297.4|7285.4|0
1724151830000|2024-08-20 11:03:50|7297.9|7285.9|7297.9|7285.9|7297.9|7285.9|7297.9|7285.9|0
1724151840000|2024-08-20 11:04:00|7293|7281|7293|7281|7293|7281|7293|7281|1
1724151890000|2024-08-20 11:04:50|7291.1|7279.1|7287|7275|7291.1|7279.1|7287|7275|6
1724151900000|2024-08-20 11:05:00|7282.6|7274.6|7288.5|7276.5|7289|7277|7282.5|7274.5|1
1724151910000|2024-08-20 11:05:10|7290|7278|7287.5|7275.5|7290|7278|7287|7275|1
1724151920000|2024-08-20 11:05:20|7288|7276|7288.5|7276.5|7288.5|7276.5|7288|7276|0
1724151930000|2024-08-20 11:05:30|7289|7277|7287|7275|7289|7277|7287|7275|0
1724151950000|2024-08-20 11:05:50|7287.1|7275.1|7290.5|7278.5|7290.5|7278.5|7287.1|7275.1|2
1724151960000|2024-08-20 11:06:00|7288|7280|7288|7276|7290|7280|7287.5|7275.5|0
1724151970000|2024-08-20 11:06:10|7287.5|7275.5|7292.5|7280.5|7292.5|7280.5|7287.5|7275.5|0
1724151990000|2024-08-20 11:06:30|7292|7280|7293|7281|7293|7281|7292|7280|0
1724152000000|2024-08-20 11:06:40|7292.5|7280.5|7292.5|7280.5|7292.5|7280.5|7292.5|7280.5|1
1724152010000|2024-08-20 11:06:50|7293|7281|7293|7281|7293|7281|7293|7281|0
1724152020000|2024-08-20 11:07:00|7292.9|7280.9|7292.5|7280.5|7292.9|7280.9|7292.5|7280.5|0
1724152030000|2024-08-20 11:07:10|7294.9|7282.9|7300.9|7288.9|7300.9|7288.9|7294.5|7282.5|0
1724152040000|2024-08-20 11:07:20|7301.5|7289.5|7301.4|7289.4|7301.5|7289.5|7301.4|7289.4|1
1724152050000|2024-08-20 11:07:30|7302.9|7290.9|7292.5|7284.5|7303.5|7291.5|7292.5|7284.5|3
1724152060000|2024-08-20 11:07:40|7290.5|7277.7|7285.1|7273.1|7290.5|7280.5|7284.6|7272.6|2
1724152070000|2024-08-20 11:07:50|7284.5|7276.5|7295.6|7283.6|7295.6|7283.6|7284.5|7276.5|1
1724152080000|2024-08-20 11:08:00|7291.6|7279.6|7292.1|7280.1|7292.1|7280.1|7291.6|7279.6|0
1724152090000|2024-08-20 11:08:10|7294.6|7282.6|7295.1|7283.1|7295.1|7283.1|7293.1|7281.1|0
1724152100000|2024-08-20 11:08:20|7297|7285|7291.7|7279.7|7297|7285|7291.7|7279.7|0
1724152110000|2024-08-20 11:08:30|7291.6|7279.6|7291.6|7279.6|7291.6|7279.6|7291.6|7279.6|0
1724152120000|2024-08-20 11:08:40|7293|7285|7293|7285|7293|7285|7293|7285|0
1724152130000|2024-08-20 11:08:50|7295.5|7283.5|7295.5|7283.5|7295.5|7283.5|7295.5|7283.5|1
1724152140000|2024-08-20 11:09:00|7295.2|7283.2|7292|7280|7295.2|7283.2|7286|7274|1
1724152150000|2024-08-20 11:09:10|7290|7278|7286.6|7274.6|7290|7278|7286.1|7274.1|1
1724152160000|2024-08-20 11:09:20|7288.5|7276.5|7282.1|7274.1|7288.5|7276.5|7281.1|7271.6|2
1724152170000|2024-08-20 11:09:30|7278.1|7272.1|7274|7262|7278.1|7272.1|7274|7262|3
1724152180000|2024-08-20 11:09:40|7277.4|7265.4|7281.6|7269.6|7283.5|7271.5|7277.4|7265.4|1
1724152190000|2024-08-20 11:09:50|7283.6|7271.6|7282|7274|7283.6|7274|7281.1|7270.5|1
1724152200000|2024-08-20 11:10:00|7283|7271|7280.6|7268.6|7283|7275|7280.6|7268.6|1
1724152210000|2024-08-20 11:10:10|7276.1|7268.1|7282.6|7270.6|7282.6|7270.6|7276.1|7266.5|2
1724152220000|2024-08-20 11:10:20|7277.1|7271.1|7277.7|7265.7|7277.7|7271.1|7277.1|7265.7|1
1724152230000|2024-08-20 11:10:30|7277.6|7265.6|7288|7276|7298.5|7286.5|7277.6|7265.6|44
1724152240000|2024-08-20 11:10:40|7290|7278|7289|7277|7290|7278|7287|7275|1
1724152260000|2024-08-20 11:11:00|7289.4|7277.4|7287|7275|7289.4|7277.4|7285|7273|1
1724152270000|2024-08-20 11:11:10|7283|7271|7278|7266|7283|7271|7277.6|7265.6|1
1724152280000|2024-08-20 11:11:20|7278.1|7266.1|7291|7279|7291|7279|7278.1|7266.1|1
1724152290000|2024-08-20 11:11:30|7291.5|7279.5|7286.6|7274.6|7292|7280|7286.6|7274.6|1
1724152300000|2024-08-20 11:11:40|7288.5|7276.5|7292|7280|7292|7280|7288.5|7276.5|0
1724152310000|2024-08-20 11:11:50|7291.6|7279.6|7290.1|7278.1|7293.5|7281.5|7290.1|7278.1|0
1724152320000|2024-08-20 11:12:00|7290|7278|7289.5|7277.5|7290|7278|7289.5|7277.5|0
1724152360000|2024-08-20 11:12:40|7292.5|7280.5|7291|7279|7292.5|7280.5|7291|7279|0
1724152370000|2024-08-20 11:12:50|7292.5|7280.5|7293.5|7281.5|7293.5|7284|7292|7280.5|0
1724152380000|2024-08-20 11:13:00|7292.5|7280.5|7292.5|7280.5|7294.5|7282.5|7292.5|7280.5|2
1724152390000|2024-08-20 11:13:10|7295|7283|7298.6|7286.6|7300.8|7288.8|7294|7282|0
1724152400000|2024-08-20 11:13:20|7301.1|7289.1|7300.6|7288.6|7301.1|7289.1|7300.6|7288.6|0
1724152410000|2024-08-20 11:13:30|7296.7|7284.7|7290.1|7278.1|7296.7|7284.7|7290.1|7278.1|0
1724152420000|2024-08-20 11:13:40|7299.9|7287.9|7295.5|7283.5|7300.5|7288.5|7293.5|7281.5|2
1724152430000|2024-08-20 11:13:50|7297.5|7285.5|7302.4|7290.4|7303.6|7291.6|7295.9|7283.9|0
1724152440000|2024-08-20 11:14:00|7301|7289|7302.9|7290.9|7302.9|7290.9|7301|7289|0
1724152450000|2024-08-20 11:14:10|7303.4|7291.4|7302|7290|7303.5|7291.5|7302|7290|0
1724152480000|2024-08-20 11:14:40|7301|7289|7299.5|7287.5|7301|7289|7298.5|7286.5|0
1724152490000|2024-08-20 11:14:50|7299.1|7287.1|7299|7287|7299.1|7287.1|7298.5|7286.5|0
1724152500000|2024-08-20 11:15:00|7300|7288|7297.6|7285.6|7300|7288|7297.6|7285.6|0
1724152510000|2024-08-20 11:15:10|7297.5|7285.5|7297.5|7285.5|7297.5|7285.5|7297.5|7285.5|0
1724152520000|2024-08-20 11:15:20|7298.5|7286.5|7298.5|7286.5|7298.5|7286.5|7298.5|7286.5|0
1724152530000|2024-08-20 11:15:30|7297.1|7285.1|7300.5|7288.5|7300.5|7288.5|7296.1|7284.1|0
1724152560000|2024-08-20 11:16:00|7298.1|7286.1|7298|7286|7298.1|7286.1|7298|7286|0
1724152590000|2024-08-20 11:16:30|7298.5|7286.5|7298.5|7286.5|7298.5|7286.5|7298.5|7286.5|0
1724152600000|2024-08-20 11:16:40|7299.4|7287.4|7299.5|7287.5|7299.5|7287.5|7299.4|7287.4|0
1724152620000|2024-08-20 11:17:00|7299.4|7287.4|7299.4|7287.4|7299.4|7287.4|7299.4|7287.4|0
1724152630000|2024-08-20 11:17:10|7302.4|7290.4|7307.9|7295.9|7309.4|7297.4|7301.9|7289.9|2
1724152650000|2024-08-20 11:17:30|7307.8|7295.8|7307.8|7295.8|7307.8|7295.8|7307.8|7295.8|0
1724152670000|2024-08-20 11:17:50|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|0
1724152680000|2024-08-20 11:18:00|7301.9|7289.9|7300.8|7288.8|7301.9|7289.9|7300.8|7288.8|2
1724152700000|2024-08-20 11:18:20|7301.3|7289.3|7299.8|7287.8|7301.3|7289.3|7299.8|7287.8|0
1724152730000|2024-08-20 11:18:50|7299.3|7287.3|7300.3|7288.3|7301.8|7289.8|7299.3|7287.3|0
1724152750000|2024-08-20 11:19:10|7303.2|7291.2|7303.4|7291.4|7303.4|7291.4|7301.9|7289.9|0
1724152760000|2024-08-20 11:19:20|7298.9|7286.9|7303.4|7291.4|7304.3|7292.3|7298.9|7286.9|0
1724152770000|2024-08-20 11:19:30|7310.3|7298.3|7304.4|7292.4|7310.4|7298.4|7304.4|7292.4|2
1724152780000|2024-08-20 11:19:40|7307.3|7295.3|7306.8|7294.8|7308.7|7296.7|7305.9|7293.9|0
1724152790000|2024-08-20 11:19:50|7309.7|7297.7|7306.8|7294.8|7309.7|7297.7|7306.8|7294.8|0
1724152800000|2024-08-20 11:20:00|7307.3|7295.3|7307.3|7295.3|7307.8|7295.8|7306.8|7294.8|0
1724152810000|2024-08-20 11:20:10|7308.8|7296.8|7309.8|7297.8|7310.3|7298.3|7308.8|7296.8|0
1724152840000|2024-08-20 11:20:40|7308.4|7296.4|7308.3|7296.3|7308.4|7296.4|7308.3|7296.3|0
1724152860000|2024-08-20 11:21:00|7305.3|7297.3|7300.9|7288.9|7305.8|7297.8|7300.9|7288.9|2
1724152870000|2024-08-20 11:21:10|7299.9|7287.9|7299.9|7287.9|7299.9|7287.9|7299.9|7287.9|0
1724152880000|2024-08-20 11:21:20|7302.3|7290.3|7297.9|7285.9|7302.3|7290.3|7297.4|7285.4|0
1724152890000|2024-08-20 11:21:30|7304|7292|7300.5|7288.5|7304|7292|7300|7288|0
1724152900000|2024-08-20 11:21:40|7302|7290|7301.5|7289.5|7302|7290|7301.5|7289.5|0
1724152920000|2024-08-20 11:22:00|7298.6|7286.6|7295|7287|7298.6|7287|7295|7285.1|0
1724152940000|2024-08-20 11:22:20|7298.5|7286.5|7302.1|7290.1|7305.5|7293.5|7298.5|7286.5|1
1724152950000|2024-08-20 11:22:30|7301|7289|7301|7289|7301|7289|7301|7289|0
1724152960000|2024-08-20 11:22:40|7299.4|7287.4|7298|7286|7299.4|7287.4|7298|7286|0
1724152990000|2024-08-20 11:23:10|7299.5|7287.5|7297|7289|7299.5|7289|7297|7285.5|1
1724153000000|2024-08-20 11:23:20||7285||7285||7285||7285|0
1724153050000|2024-08-20 11:24:10|7298.5|7286.5|7298.5|7286.5|7299.9|7287.9|7298|7286|1
1724153060000|2024-08-20 11:24:20|7301.4|7289.4|7306.9|7298.9|7308.9|7298.9|7300.5|7288.5|0
1724153070000|2024-08-20 11:24:30|7305.5|7293.5|7305.5|7293.5|7305.5|7293.5|7305.5|7293.5|0
1724153100000|2024-08-20 11:25:00|7304.9|7292.9|7296.9|7288.9|7304.9|7292.9|7296.5|7288.5|1
1724153110000|2024-08-20 11:25:10|7299.9|7287.9|7299.9|7287.9|7299.9|7287.9|7299.9|7287.9|0
1724153150000|2024-08-20 11:25:50|7301.8|7289.8|7301.9|7289.9|7304|7292|7301.4|7289.4|1
1724153190000|2024-08-20 11:26:30|7304.4|7292.4|7307.8|7295.8|7309.9|7297.9|7302|7290|2
1724153200000|2024-08-20 11:26:40|7307.9|7295.9|7307.9|7295.9|7307.9|7295.9|7307.9|7295.9|0
1724153230000|2024-08-20 11:27:10|7305.9|7293.9|7301.9|7289.9|7305.9|7293.9|7297.4|7288.5|1
1724153240000|2024-08-20 11:27:20|7300.9|7288.9|7304.4|7292.4|7304.5|7292.5|7300.9|7288.9|2
1724153250000|2024-08-20 11:27:30|7302.9|7290.9|7308.9|7296.9|7308.9|7296.9|7302.9|7290.9|0
1724153260000|2024-08-20 11:27:40|7309.9|7297.9|7305.4|7293.4|7310.9|7298.9|7305.4|7293.4|0
1724153270000|2024-08-20 11:27:50|7305.5|7293.5|7318.8|7306.8|7322.4|7310.4|7305.5|7293.5|6
1724153280000|2024-08-20 11:28:00|7316.2|7304.2|7316.2|7304.2|7319.7|7307.7|7312.3|7300.3|3
1724153290000|2024-08-20 11:28:10|7308.4|7296.4|7311.8|7299.8|7312.8|7300.8|7308.4|7296.4|0
1724153300000|2024-08-20 11:28:20|7318.2|7306.2|7317.3|7305.3|7319.3|7307.3|7307.9|7295.9|5
1724153310000|2024-08-20 11:28:30|7318.3|7306.3|7317.2|7305.2|7320.2|7308.2|7316.8|7304.8|0
1724153320000|2024-08-20 11:28:40|7320.3|7308.3|7312.8|7300.8|7320.3|7308.3|7312.8|7300.8|1
1724153330000|2024-08-20 11:28:50|7313.3|7301.3|7312.7|7300.7|7315.2|7303.2|7310.8|7298.8|1
1724153350000|2024-08-20 11:29:10|7316.2|7304.2|7314.7|7302.7|7317.2|7305.2|7314.7|7302.7|1
1724153360000|2024-08-20 11:29:20|7317.2|7305.2|7316.2|7304.2|7318.7|7306.7|7316.2|7304.2|0
1724153370000|2024-08-20 11:29:30|7316.7|7304.7|7318.6|7306.6|7318.7|7306.7|7316.2|7304.2|0
1724153380000|2024-08-20 11:29:40|7311|7299|7310.3|7298.3|7313.8|7301.8|7308.3|7296.3|0
1724153400000|2024-08-20 11:30:00|7314.7|7302.7|7313.8|7301.8|7314.7|7302.7|7313.8|7301.8|0
1724153410000|2024-08-20 11:30:10|7319.1|7307.1|7307.3|7295.3|7319.1|7307.1|7303.9|7294.4|4
1724153420000|2024-08-20 11:30:20|7314.3|7302.3|7310.8|7298.8|7314.3|7302.3|7309.8|7297.8|1
1724153430000|2024-08-20 11:30:30|7310.3|7298.3|7311.7|7299.7|7312.7|7300.7|7310.3|7298.3|0
1724153450000|2024-08-20 11:30:50|7308.9|7296.9|7307.8|7295.8|7308.9|7296.9|7307.8|7295.8|0
1724153460000|2024-08-20 11:31:00|7309.3|7297.3|7307.3|7295.3|7309.3|7297.3|7304.8|7295.3|0
1724153470000|2024-08-20 11:31:10|7304.4|7296.4|7302.4|7290.4|7304.4|7296.4|7302.4|7290.4|1
1724153480000|2024-08-20 11:31:20|7300.9|7288.9|7301.4|7289.4|7301.4|7289.4|7300.4|7288.4|0
1724153490000|2024-08-20 11:31:30|7300.4|7288.4|7301.4|7289.4|7302.3|7290.3|7300.4|7288.4|0
1724153500000|2024-08-20 11:31:40|7304.7|7292.7|7304.7|7292.7|7305.2|7293.2|7304.7|7292.7|0
1724153520000|2024-08-20 11:32:00|7304.8|7292.8|7304.8|7292.8|7304.8|7292.8|7304.8|7292.8|0
1724153530000|2024-08-20 11:32:10|7303.8|7291.8|7310.3|7298.3|7311.3|7299.3|7303.7|7291.8|1
1724153540000|2024-08-20 11:32:20|7310.8|7298.8|7314.3|7302.3|7315.3|7303.3|7310.8|7298.8|2
1724153550000|2024-08-20 11:32:30|7313.8|7301.8|7313.2|7301.2|7314.7|7302.7|7312.7|7300.7|1
1724153560000|2024-08-20 11:32:40|7312.7|7300.7|7312.2|7300.2|7312.7|7300.7|7312.2|7300.2|0
1724153570000|2024-08-20 11:32:50|7316.6|7304.6|7317.2|7305.2|7318.2|7306.2|7316.6|7304.6|0
1724153590000|2024-08-20 11:33:10|7317.7|7305.7|7322.2|7310.2|7333.2|7321.2|7317.7|7305.7|5
1724153600000|2024-08-20 11:33:20|7324.2|7312.2|7320.7|7308.7|7324.2|7312.2|7316.7|7304.7|2
1724153610000|2024-08-20 11:33:30|7321.7|7309.7|7317.7|7305.7|7324.5|7312.5|7317.7|7305.7|1
1724153620000|2024-08-20 11:33:40|7321.1|7309.1|7318.2|7306.2|7321.1|7309.1|7318.2|7306.2|0
1724153640000|2024-08-20 11:34:00|7318.8|7306.8|7316.3|7304.3|7318.8|7306.8|7316.3|7304.3|0
1724153650000|2024-08-20 11:34:10|7317.3|7305.3|7304.4|7292.4|7317.3|7305.3|7304.4|7292.4|1
1724153660000|2024-08-20 11:34:20|7303.9|7291.9|7303.9|7291.9|7303.9|7291.9|7303.9|7291.9|0
1724153670000|2024-08-20 11:34:30|7308.4|7296.4|7308.4|7296.4|7310.9|7298.9|7308.4|7296.4|1
1724153690000|2024-08-20 11:34:50|7315.4|7303.4|7315.4|7303.4|7315.4|7303.4|7315.4|7303.4|1
1724153700000|2024-08-20 11:35:00|7314.9|7302.9|7312.9|7300.9|7315.4|7303.4|7312.9|7300.9|0
1724153710000|2024-08-20 11:35:10|7313.3|7301.3|7313.4|7301.4|7313.4|7301.4|7313.3|7301.3|0
1724153720000|2024-08-20 11:35:20|7313.8|7301.8|7311.5|7299.5|7313.9|7301.9|7311.5|7299.5|0
1724153730000|2024-08-20 11:35:30|7311.4|7299.4|7311.4|7299.4|7311.4|7299.4|7311.4|7299.4|0
1724153740000|2024-08-20 11:35:40|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|0
1724153780000|2024-08-20 11:36:20|7314.3|7302.3|7314.4|7302.4|7314.4|7302.4|7314.3|7302.3|0
1724153800000|2024-08-20 11:36:40|7311.4|7299.4|7315.9|7303.9|7317.8|7305.8|7311.4|7299.4|1
1724153820000|2024-08-20 11:37:00|7316.4|7304.4|7318.4|7306.4|7321.3|7309.3|7316.4|7304.4|0
1724153830000|2024-08-20 11:37:10|7320.9|7308.9|7312.7|7300.7|7321.8|7309.8|7312.7|7300.7|1
1724153840000|2024-08-20 11:37:20|7311.7|7303.7|7311.8|7303.8|7313.4|7303.8|7311.7|7301.4|0
1724153850000|2024-08-20 11:37:30|7311.9|7303.9|7312.9|7300.9|7313.4|7303.9|7311.9|7300.9|0
1724153860000|2024-08-20 11:37:40|7313.3|7301.3|7311.8|7305.8|7313.4|7305.8|7311.8|7301.3|0
1724153870000|2024-08-20 11:37:50|7311.9|7305.9|7312.4|7300.4|7323.3|7313.8|7311.9|7300.4|2
1724153880000|2024-08-20 11:38:00|7310.8|7298.8|7307.9|7295.9|7310.8|7298.8|7307.9|7295.9|0
1724153890000|2024-08-20 11:38:10|7308.3|7296.3|7308.3|7296.3|7308.3|7296.3|7308.3|7296.3|0
1724153900000|2024-08-20 11:38:20|7305.8|7293.8|7305.8|7293.8|7305.8|7293.8|7305.8|7293.8|0
1724153910000|2024-08-20 11:38:30|7305.9|7293.9|7305.9|7293.9|7305.9|7293.9|7305.9|7293.9|0
1724153920000|2024-08-20 11:38:40|7302.9|7290.9|7302.4|7290.4|7302.9|7290.9|7302.4|7290.4|0
1724153930000|2024-08-20 11:38:50|7301.9|7293.9|7301.9|7293.9|7301.9|7293.9|7301.9|7293.9|0
1724153940000|2024-08-20 11:39:00|7302|7290|7302.4|7290.4|7302.4|7290.4|7302|7290|0
1724153950000|2024-08-20 11:39:10|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|0
1724153970000|2024-08-20 11:39:30|7299.9|7291.9|7299.9|7291.9|7299.9|7293.9|7299.9|7291.9|3
1724153980000|2024-08-20 11:39:40||7293.9||7293.9||7293.9||7293.9|0
1724153990000|2024-08-20 11:39:50|7300.4|7294.4|7305.4|7293.4|7305.4|7294.4|7300.4|7293.4|1
1724154000000|2024-08-20 11:40:00|7303.9|7291.9|7304.3|7292.3|7304.3|7292.3|7302.4|7290.4|1
1724154010000|2024-08-20 11:40:10|7303.8|7291.8|7306.3|7294.3|7306.3|7294.3|7303.8|7291.8|0
1724154020000|2024-08-20 11:40:20|7303.9|7291.9|7303.9|7291.9|7305.8|7293.8|7303.9|7291.9|0
1724154050000|2024-08-20 11:40:50|7304.9|7292.9|7306.3|7294.3|7306.3|7294.3|7304.9|7292.9|0
1724154070000|2024-08-20 11:41:10|7305.4|7293.4|7305.4|7293.4|7305.4|7293.4|7305.4|7293.4|0
1724154080000|2024-08-20 11:41:20|7309.8|7297.8|7311.7|7299.7|7312.2|7300.2|7309.8|7297.8|1
1724154090000|2024-08-20 11:41:30|7313.3|7301.3|7312.2|7300.2|7314.2|7302.2|7312.2|7300.2|0
1724154100000|2024-08-20 11:41:40|7312.7|7300.7|7312.2|7300.2|7312.7|7300.7|7312.2|7300.2|0
1724154110000|2024-08-20 11:41:50|7311.3|7299.3|7311.3|7299.3|7311.3|7299.3|7311.3|7299.3|0
1724154120000|2024-08-20 11:42:00|7311.8|7299.8|7311.8|7299.8|7311.8|7299.8|7311.8|7299.8|0
1724154140000|2024-08-20 11:42:20|7310.3|7298.3|7302.3|7290.3|7312.3|7300.3|7302.3|7290.3|1
1724154150000|2024-08-20 11:42:30|7303.8|7291.8|7303.8|7291.8|7303.8|7291.8|7303.8|7291.8|0
1724154190000|2024-08-20 11:43:10|7302.3|7290.3|7301.8|7289.8|7302.3|7290.3|7301.3|7289.3|0
1724154200000|2024-08-20 11:43:20|7302.8|7290.8|7311.2|7299.2|7311.2|7299.2|7302.8|7290.8|0
1724154220000|2024-08-20 11:43:40|7311.7|7299.7|7307.8|7295.8|7311.7|7299.7|7306.8|7294.8|0
1724154250000|2024-08-20 11:44:10|7310.8|7298.8|7305.8|7293.8|7312.7|7300.7|7305.8|7293.8|0
1724154260000|2024-08-20 11:44:20|7305.3|7293.3|7305.3|7293.3|7305.3|7293.3|7305.3|7293.3|0
1724154290000|2024-08-20 11:44:50|||||||||2
1724154300000|2024-08-20 11:45:00|7305.2|7293.2|7305.2|7293.2|7305.2|7293.2|7305.2|7293.2|1
1724154310000|2024-08-20 11:45:10|7302.8|7294.8|7302.7|7294.7|7302.8|7294.8|7302.7|7294.7|0
1724154340000|2024-08-20 11:45:40|7306.2|7294.2|7306.2|7294.2|7308.3|7296.3|7306.2|7294.2|0
1724154350000|2024-08-20 11:45:50|7305.7|7293.7|7305.2|7293.2|7306.2|7294.2|7305.2|7293.2|2
1724154370000|2024-08-20 11:46:10|7305.7|7293.7|7305.7|7293.7|7305.7|7293.7|7305.7|7293.7|0
1724154380000|2024-08-20 11:46:20|7306.2|7294.2|7305.7|7293.7|7307.7|7295.7|7305.7|7293.7|0
1724154400000|2024-08-20 11:46:40|7306.2|7294.2|7306.2|7294.2|7306.2|7294.2|7305.7|7293.7|0
1724154410000|2024-08-20 11:46:50|7306.7|7294.7|7305.7|7293.7|7306.7|7294.7|7305.7|7293.7|0
1724154420000|2024-08-20 11:47:00|7305.2|7293.2|7305.2|7293.2|7305.2|7293.2|7305.2|7293.2|0
1724154440000|2024-08-20 11:47:20|7307.6|7295.6|7307.3|7295.3|7307.6|7295.6|7306.8|7294.8|0
1724154460000|2024-08-20 11:47:40|7306.3|7294.3|7307.3|7295.3|7307.3|7295.3|7306.3|7294.3|1
1724154480000|2024-08-20 11:48:00|7306.8|7294.8|7306.3|7294.3|7307.2|7295.8|7303.8|7294.3|0
1724154490000|2024-08-20 11:48:10|7303.8|7295.8|7303.8|7295.8|7303.8|7295.8|7303.8|7295.8|0
1724154500000|2024-08-20 11:48:20|7298|7290|7302.3|7290.3|7303.2|7291.2|7298|7290|2
1724154510000|2024-08-20 11:48:30|7302.2|7290.2|7302.2|7290.2|7302.2|7290.2|7302.2|7290.2|0
1724154540000|2024-08-20 11:49:00|7301.2|7289.2|7300.2|7288.2|7301.2|7289.7|7297.7|7288.2|2
1724154560000|2024-08-20 11:49:20|7297.7|7289.7|7295.7|7289.7|7297.7|7289.7|7295.7|7289.2|1
1724154570000|2024-08-20 11:49:30|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|7295.2|7289.2|2
1724154580000|2024-08-20 11:49:40|7300.2|7288.2|7305.1|7293.1|7305.1|7293.1|7300.2|7288.2|1
1724154590000|2024-08-20 11:49:50|7311.2|7299.2|7307.7|7295.7|7311.2|7299.2|7307.7|7295.7|7
1724154610000|2024-08-20 11:50:10|7306.7|7294.7|7308.3|7296.3|7308.7|7296.7|7305.8|7293.8|3
1724154620000|2024-08-20 11:50:20|7309.2|7297.2|7308.3|7296.3|7310.2|7298.2|7308.3|7296.3|0
1724154640000|2024-08-20 11:50:40|7310.7|7298.7|7308.8|7296.8|7310.7|7298.7|7308.8|7296.8|0
1724154660000|2024-08-20 11:51:00|7310.2|7298.2|7308.8|7296.8|7310.2|7298.2|7308.8|7296.8|0
1724154670000|2024-08-20 11:51:10|7307.8|7295.8|7306.7|7294.7|7309.2|7297.2|7306.7|7294.7|0
1724154690000|2024-08-20 11:51:30|7305.7|7293.7|7304.8|7292.8|7305.7|7293.7|7304.3|7292.3|0
1724154700000|2024-08-20 11:51:40|7302.4|7290.4|7302.2|7290.2|7302.4|7290.4|7301.7|7289.7|0
1724154780000|2024-08-20 11:53:00|7300.2|7288.2|7302.2|7290.2|7302.2|7290.2|7300.2|7288.2|5
1724154790000|2024-08-20 11:53:10|7304.2|7292.2|7303.7|7291.7|7304.2|7292.2|7303.7|7291.7|0
1724154800000|2024-08-20 11:53:20|7306.1|7294.1|7305.2|7293.2|7306.1|7294.1|7305.2|7293.2|0
1724154810000|2024-08-20 11:53:30|7303.2|7291.2|7303.2|7291.2|7303.2|7291.2|7303.2|7291.2|0
1724154820000|2024-08-20 11:53:40|7304.8|7292.8|7302.7|7290.7|7304.8|7292.8|7302.7|7290.7|0
1724154840000|2024-08-20 11:54:00|7295.2|7289.2|7295.7|7289.7|7295.7|7289.7|7295.2|7289.2|1
1724154850000|2024-08-20 11:54:10|7300.2|7288.2|7297.8|7289.8|7300.2|7289.8|7297.2|7288.2|0
1724154860000|2024-08-20 11:54:20|7295.7|7289.7|7295.7|7289.7|7295.7|7289.7|7295.7|7289.7|0
1724154870000|2024-08-20 11:54:30|7297.8|7289.8|7295.8|7289.8|7297.8|7289.8|7295.8|7289.8|0
1724154880000|2024-08-20 11:54:40|7298.3|7290.3|7301.3|7289.3|7304|7292|7297.7|7289.3|0
1724154890000|2024-08-20 11:54:50|7309.2|7297.2|7309.7|7297.7|7309.7|7297.7|7309.2|7297.2|5
1724154900000|2024-08-20 11:55:00|7306.2|7298.2|7302.7|7290.7|7306.2|7298.2|7301.3|7289.3|1
1724154910000|2024-08-20 11:55:10|7303.2|7291.2|7301.8|7289.8|7303.2|7291.2|7301.8|7289.8|0
1724154920000|2024-08-20 11:55:20|7302.2|7290.2|7302.2|7290.2|7302.2|7290.2|7302.2|7290.2|0
1724154930000|2024-08-20 11:55:30|7305.1|7293.1|7313.7|7301.7|7314.1|7302.1|7305.1|7293.1|2
1724154940000|2024-08-20 11:55:40|7312.2|7300.2|7327.1|7315.1|7327.6|7315.6|7312.2|7300.2|3
1724154950000|2024-08-20 11:55:50|7327.5|7315.5|7326.1|7314.1|7327.5|7315.5|7326.1|7314.1|0
1724154960000|2024-08-20 11:56:00|7324.6|7312.6|7328|7316|7328|7316|7324.6|7312.6|0
1724154970000|2024-08-20 11:56:10|7326.6|7314.6|7327.1|7315.1|7327.1|7315.1|7325.6|7313.6|0
1724154980000|2024-08-20 11:56:20|7327.5|7315.5|7326|7314|7327.5|7315.5|7326|7314|0
1724154990000|2024-08-20 11:56:30|7325.1|7313.1|7325|7313|7325.1|7313.1|7325|7313|0
1724155010000|2024-08-20 11:56:50|7327|7315|7335.5|7323.5|7336.4|7324.5|7325.6|7315|3
1724155020000|2024-08-20 11:57:00|7335.4|7323.4|7344|7332|7346|7334|7335.4|7323.4|13
1724155030000|2024-08-20 11:57:10|7345.9|7333.9|7349.3|7337.3|7349.3|7340.3|7343|7331|5
1724155040000|2024-08-20 11:57:20|7350.3|7338.3|7351.3|7339.3|7351.3|7339.3|7350.3|7338.3|0
1724155050000|2024-08-20 11:57:30|7347.4|7335.4|7327|7315|7347.4|7335.4|7326.7|7314.7|6
1724155060000|2024-08-20 11:57:40|7324.1|7312.1|7331.9|7319.9|7331.9|7319.9|7320.6|7312.1|2
1724155080000|2024-08-20 11:58:00|7330.5|7318.5|7333.4|7321.4|7333.9|7321.9|7330.5|7318.5|0
1724155090000|2024-08-20 11:58:10|7334.4|7322.4|7335.4|7323.4|7335.9|7323.9|7334.4|7322.4|0
1724155120000|2024-08-20 11:58:40|7334.5|7322.5|7335.4|7323.4|7335.4|7323.4|7334.4|7322.4|0
1724155130000|2024-08-20 11:58:50|7336.8|7324.8|7339.4|7327.4|7343.1|7331.1|7336.8|7324.8|0
1724155140000|2024-08-20 11:59:00|7339.3|7327.3|7343.2|7331.2|7343.2|7331.2|7339.3|7327.3|2
1724155170000|2024-08-20 11:59:30|7342.8|7330.8|7341.8|7329.8|7342.8|7330.8|7341.7|7329.7|0
1724155180000|2024-08-20 11:59:40|7342.2|7330.2|7333.9|7321.9|7342.2|7330.2|7333.9|7321.9|0
1724155190000|2024-08-20 11:59:50|7333.3|7325.3|7331.8|7319.8|7333.3|7325.3|7331.8|7319.8|0
1724155200000|2024-08-20 12:00:00|7330.3|7322.3|7324.7|7312.7|7331.8|7322.3|7322.7|7310.7|18
1724155210000|2024-08-20 12:00:10|7326.3|7314.3|7318.8|7306.8|7326.3|7314.3|7318.8|7306.8|10
1724155220000|2024-08-20 12:00:20|7319.3|7307.3|7313.8|7301.8|7319.8|7307.8|7313.3|7301.3|18
1724155230000|2024-08-20 12:00:30|7307.8|7295.8|7306.3|7294.3|7307.8|7295.8|7306.3|7294.3|1
1724155240000|2024-08-20 12:00:40|7306.8|7294.8|7303.8|7291.8|7306.8|7295.3|7303.3|7291.8|10
1724155250000|2024-08-20 12:00:50|7303.6|7291.6|7304|7292|7304.1|7292.1|7303.6|7291.6|7
1724155260000|2024-08-20 12:01:00|7304.1|7292.1|7304.1|7292.1|7304.1|7292.1|7303.6|7291.6|0
1724155270000|2024-08-20 12:01:10|7309|7297|7308.9|7296.9|7309|7297|7308.9|7296.9|12
1724155280000|2024-08-20 12:01:20|7308.4|7296.4|7308.5|7296.5|7308.5|7296.5|7306.9|7294.9|1
1724155300000|2024-08-20 12:01:40|7308|7296|7305|7297|7308|7297|7305|7295.5|0
1724155320000|2024-08-20 12:02:00|7304.5|7296.5|7297.5|7289.5|7304.5|7296.5|7297.5|7288.5|34
1724155330000|2024-08-20 12:02:10|7300.5|7288.5|7295.5|7283.5|7301|7289|7295.5|7283.5|1
1724155340000|2024-08-20 12:02:20|7294.1|7282.1|7292.5|7280.5|7294.1|7282.1|7290.1|7278.1|0
1724155350000|2024-08-20 12:02:30|7292.6|7280.6|7290.2|7282.2|7292.6|7282.2|7290.1|7278.1|7
1724155360000|2024-08-20 12:02:40|7290.1|7282.1|7289.7|7277.7|7290.1|7282.1|7289.7|7277.7|1
1724155380000|2024-08-20 12:03:00|7290.2|7278.2|7290.2|7278.2|7290.2|7281.2|7289.2|7278.2|0
1724155390000|2024-08-20 12:03:10|7289.2|7281.2|7289.2|7281.2|7289.2|7281.2|7289.2|7281.2|0
1724155400000|2024-08-20 12:03:20|7289.4|7281.4|7296.7|7284.7|7298.5|7286.5|7289.4|7279.1|7
1724155410000|2024-08-20 12:03:30|7296.6|7284.6|7297.1|7289.1|7298.6|7289.6|7296.6|7284.6|1
1724155420000|2024-08-20 12:03:40|7298.6|7286.6|7298.6|7286.6|7298.6|7286.6|7298.6|7286.6|0
1724155430000|2024-08-20 12:03:50|7297.1|7291.1|7297.6|7289.6|7297.6|7291.6|7297.1|7289.6|0
1724155440000|2024-08-20 12:04:00|7298.6|7286.6|7294.7|7286.7|7298.6|7286.7|7294.2|7282.7|6
1724155450000|2024-08-20 12:04:10|7294.2|7282.7|7290.7|7282.7|7294.2|7282.7|7290.7|7282.2|2
1724155460000|2024-08-20 12:04:20|7289.2|7283.2|7295.2|7283.2|7297|7285|7285.3|7273.3|8
1724155470000|2024-08-20 12:04:30|7295.1|7283.1|7294.2|7286.2|7295.6|7287.1|7289.7|7277.7|4
1724155480000|2024-08-20 12:04:40|7293.7|7285.7|7292.7|7280.7|7293.7|7285.7|7292.7|7280.7|1
1724155490000|2024-08-20 12:04:50|7291.2|7279.2|7293.1|7281.1|7294.1|7285.7|7288.8|7277.7|10
1724155500000|2024-08-20 12:05:00|7293.2|7281.2|7287.2|7281.2|7293.2|7281.2|7283.2|7273.3|5
1724155510000|2024-08-20 12:05:10|7287.8|7275.8|7283.7|7271.7|7287.8|7277.7|7278.2|7270.7|5
1724155520000|2024-08-20 12:05:20|7284.7|7272.7|7294.1|7282.1|7294.1|7282.1|7284.7|7272.7|2
1724155530000|2024-08-20 12:05:30|7294.2|7282.2|7294.2|7282.2|7294.2|7282.2|7294.2|7282.2|1
1724155550000|2024-08-20 12:05:50|7303.6|7291.6|7305.6|7293.6|7308.2|7300.2|7300.7|7288.7|5
1724155560000|2024-08-20 12:06:00|7303.6|7291.6|7299.1|7287.1|7303.6|7291.6|7298.6|7286.6|1
1724155570000|2024-08-20 12:06:10|7298.1|7290.1|7296.6|7288.6|7299.2|7290.1|7296.1|7287.2|3
1724155580000|2024-08-20 12:06:20|7296.1|7290.6|7297.6|7285.6|7297.6|7290.6|7296.1|7285.6|0
1724155590000|2024-08-20 12:06:30|7296.1|7288.1|7304.1|7292.1|7306.1|7296|7296.1|7286.6|3
1724155600000|2024-08-20 12:06:40|7303.6|7291.6|7303.6|7291.6|7303.6|7291.6|7303.6|7291.6|0
1724155610000|2024-08-20 12:06:50|7305.6|7293.6|7308.1|7296.1|7312.5|7303.1|7305.1|7293.1|2
1724155620000|2024-08-20 12:07:00|7309.1|7301.1|7306.1|7294.1|7309.1|7301.1|7305.1|7293.1|3
1724155630000|2024-08-20 12:07:10|7308.5|7296.5|7307.6|7295.6|7310.1|7298.1|7307.6|7295.6|0
1724155640000|2024-08-20 12:07:20|7311.1|7299.1|7304.6|7292.6|7311.1|7299.1|7304.6|7292.6|0
1724155650000|2024-08-20 12:07:30|7307|7295|7307.6|7295.6|7308.1|7296.1|7305.6|7293.6|0
1724155670000|2024-08-20 12:07:50|7306.6|7294.6|7312.5|7300.5|7312.5|7300.5|7306.6|7294.6|4
1724155690000|2024-08-20 12:08:10|7312|7300|7311|7303|7312|7303|7311|7300|0
1724155700000|2024-08-20 12:08:20|7312.5|7300.5|7333.4|7321.4|7333.4|7321.4|7312.5|7300.5|3
1724155710000|2024-08-20 12:08:30|7328.9|7316.9|7337.3|7325.3|7343.8|7331.8|7328.9|7316.9|5
1724155720000|2024-08-20 12:08:40|7336.8|7324.8|7336.3|7324.3|7337.3|7325.3|7330.8|7324.3|1
1724155730000|2024-08-20 12:08:50|7332.4|7324.4|7332.9|7324.9|7337.3|7325.3|7332.4|7323.4|5
1724155740000|2024-08-20 12:09:00|7338.9|7326.9|7338.9|7326.9|7338.9|7326.9|7338.9|7326.9|2
1724155750000|2024-08-20 12:09:10|7329.9|7317.9|7329.4|7317.4|7329.9|7320.4|7327.9|7316.4|1
1724155760000|2024-08-20 12:09:20|7324.9|7312.9|7326.4|7314.4|7326.4|7316.9|7324.4|7312.4|2
1724155770000|2024-08-20 12:09:30|7324.8|7318.8|7330.4|7318.4|7333.4|7321.4|7324.8|7316|3
1724155780000|2024-08-20 12:09:40|7331.8|7319.8|7331.5|7319.5|7331.8|7319.9|7326|7314|1
1724155790000|2024-08-20 12:09:50|7333.4|7321.4|7331.4|7319.4|7333.4|7321.4|7329.6|7317.6|0
1724155800000|2024-08-20 12:10:00|7333.4|7321.4|7333|7321|7334.9|7322.9|7333|7321|0
1724155810000|2024-08-20 12:10:10|7335.9|7323.9|7331.4|7319.4|7335.9|7323.9|7329|7319.4|0
1724155820000|2024-08-20 12:10:20|7338.9|7326.9|7341.9|7329.9|7341.9|7329.9|7338.9|7326.9|0
1724155830000|2024-08-20 12:10:30|7341|7329|7341.4|7329.4|7341.9|7329.9|7341|7329|0
1724155850000|2024-08-20 12:10:50|7342.4|7330.4|7333.9|7321.9|7342.4|7330.4|7333.9|7321.9|16
1724155860000|2024-08-20 12:11:00|7334.5|7322.5|7340.4|7328.4|7340.4|7328.4|7328|7316|11
1724155870000|2024-08-20 12:11:10|7339.9|7327.9|7334.9|7326.9|7339.9|7327.9|7334.4|7325.4|0
1724155880000|2024-08-20 12:11:20|7340.3|7328.3|7340.4|7328.4|7340.4|7328.4|7340.3|7328.3|2
1724155890000|2024-08-20 12:11:30|7340.9|7328.9|7341.9|7329.9|7341.9|7329.9|7340.9|7328.9|0
1724155900000|2024-08-20 12:11:40|7341.4|7329.4|7340.4|7328.4|7341.4|7329.4|7340.4|7328.4|2
1724155910000|2024-08-20 12:11:50|7338.9|7326.9|7344.3|7332.3|7344.3|7332.3|7338.9|7326.9|0
1724155920000|2024-08-20 12:12:00|7351.3|7339.3|7347.8|7335.8|7351.3|7339.3|7347.8|7335.8|3
1724155930000|2024-08-20 12:12:10|7345.9|7333.9|7341.3|7329.3|7347.8|7335.8|7341.3|7329.3|2
1724155940000|2024-08-20 12:12:20|7342.3|7330.3|7348.3|7340.3|7351.9|7340.3|7339.9|7327.9|8
1724155950000|2024-08-20 12:12:30|7346.8|7336.3|7344.3|7332.3|7346.8|7336.3|7344.3|7332.3|1
1724155970000|2024-08-20 12:12:50|7343.8|7336.3|7339.3|7327.3|7343.8|7336.3|7337.4|7325.4|3
1724155980000|2024-08-20 12:13:00|7338.3|7330.3|7337.8|7331.8|7338.3|7332.3|7337.8|7330.3|3
1724155990000|2024-08-20 12:13:10|7338.3|7332.3|7340.8|7328.8|7344.3|7332.3|7338.3|7327.5|5
1724156000000|2024-08-20 12:13:20|7339.8|7327.8|7337.8|7329.8|7339.8|7329.8|7333.8|7326.2|1
1724156010000|2024-08-20 12:13:30|7335.8|7327.8|7338.3|7330.3|7339.3|7330.8|7335.8|7326.3|2
1724156020000|2024-08-20 12:13:40|7345.8|7333.8|7348.8|7336.8|7349.7|7337.7|7339.3|7331.3|11
1724156030000|2024-08-20 12:13:50|7346.8|7334.8|7345.8|7333.8|7346.8|7334.8|7345.8|7333.8|0
1724156040000|2024-08-20 12:14:00|7346.2|7334.2|7345.2|7333.2|7346.2|7334.2|7345.2|7333.2|0
1724156050000|2024-08-20 12:14:10|7348.7|7336.7|7347.8|7335.8|7348.7|7336.7|7347.8|7335.8|0
1724156060000|2024-08-20 12:14:20|7351.6|7339.6|7351.3|7339.3|7351.8|7339.8|7350.3|7338.3|0
1724156080000|2024-08-20 12:14:40|7349.8|7337.8|7349.8|7337.8|7349.8|7337.8|7349.8|7337.8|0
1724156090000|2024-08-20 12:14:50|7346.8|7334.8|7358.2|7346.2|7361.8|7349.8|7346.8|7334.8|9
1724156100000|2024-08-20 12:15:00|7357.7|7345.7|7360.5|7354.5|7361|7354.5|7356.7|7345.2|15
1724156110000|2024-08-20 12:15:10|7357.6|7349.6|7356.5|7350.5|7358|7350.5|7356.5|7349.6|2
1724156120000|2024-08-20 12:15:20|7356.6|7350.6|7360.5|7352.5|7360.5|7354.5|7356.6|7350.6|1
1724156130000|2024-08-20 12:15:30||7354.5||7354.5||7354.5||7354.5|0
1724156150000|2024-08-20 12:15:50|7361.9|7355.9|7370.4|7358.4|7379.4|7367.4|7361.9|7355.9|8
1724156160000|2024-08-20 12:16:00|7369.8|7357.8|7374.8|7362.8|7374.8|7362.8|7367.9|7355.9|7
1724156170000|2024-08-20 12:16:10|7371.5|7359.5|7370.9|7358.9|7374.3|7362.3|7370.9|7358.9|1
1724156180000|2024-08-20 12:16:20|7374.3|7362.3|7375.9|7363.9|7375.9|7363.9|7372.5|7360.5|2
1724156190000|2024-08-20 12:16:30|7373.9|7361.9|7374|7362|7375|7363|7372|7360|1
1724156200000|2024-08-20 12:16:40|7380.5|7368.5|7371.8|7359.8|7380.5|7368.5|7368.5|7356.5|3
1724156210000|2024-08-20 12:16:50|7372|7360|7376.4|7364.4|7376.4|7364.4|7372|7360|1
1724156220000|2024-08-20 12:17:00|7374|7362|7372.4|7360.4|7379.9|7367.9|7371|7359|3
1724156230000|2024-08-20 12:17:10|7377.2|7365.2|7373.9|7361.9|7377.2|7365.2|7372.9|7361.5|0
1724156240000|2024-08-20 12:17:20|7372.9|7360.9|7373.4|7361.4|7373.4|7361.4|7372.9|7360.9|1
1724156250000|2024-08-20 12:17:30|7359.6|7347.6|7367|7355|7367|7355|7358.6|7346.6|1
1724156260000|2024-08-20 12:17:40|7364|7356|7364|7356|7364|7356|7364|7356|3
1724156270000|2024-08-20 12:17:50|7363.5|7355.5|7361|7355|7363.5|7355.5|7361|7355|6
1724156280000|2024-08-20 12:18:00|7372|7360|7357.6|7349.6|7377.9|7365.9|7357.6|7347.6|9
1724156290000|2024-08-20 12:18:10|7361|7349|7365.6|7353.6|7366.5|7355.6|7358.6|7348.1|4
1724156300000|2024-08-20 12:18:20|7366.6|7354.6|7366.1|7354.1|7366.6|7354.6|7366.1|7354.1|0
1724156330000|2024-08-20 12:18:50|7367.5|7355.5|7367.1|7355.1|7367.6|7355.6|7367.1|7355.1|0
1724156340000|2024-08-20 12:19:00|7363.1|7351.1|7367.1|7355.1|7367.1|7355.1|7363.1|7351.1|5
1724156350000|2024-08-20 12:19:10|7366.2|7354.2|7367.7|7359.7|7370.2|7359.7|7361.7|7354.2|4
1724156360000|2024-08-20 12:19:20|7372.7|7360.7|7372.6|7360.6|7373.2|7361.2|7369.2|7360.2|1
1724156370000|2024-08-20 12:19:30|7372.7|7360.7|7373.2|7361.2|7373.2|7361.2|7372.2|7360.2|1
1724156380000|2024-08-20 12:19:40|7372.2|7360.2|7360.7|7348.7|7372.2|7360.2|7352.3|7345.7|5
1724156390000|2024-08-20 12:19:50|7360.6|7348.6|7367.6|7355.6|7369.1|7357.1|7360.6|7348.6|2
1724156400000|2024-08-20 12:20:00|7371|7359|7379.8|7367.8|7379.8|7367.8|7368.6|7358.6|4
1724156410000|2024-08-20 12:20:10|7378.4|7372.4|7380|7368|7380|7373|7378.4|7368|2
1724156420000|2024-08-20 12:20:20|7380.4|7372.4|7380.5|7372.5|7382|7374.9|7380.3|7368.5|9
1724156430000|2024-08-20 12:20:30|7378|7372|7377.9|7371.9|7378|7372|7377.9|7371.9|0
1724156440000|2024-08-20 12:20:40|7380.9|7372.9|7378.9|7366.9|7381|7374.4|7369.5|7362.2|31
1724156450000|2024-08-20 12:20:50|7378.4|7366.4|7379|7367|7379.9|7367.9|7378.4|7366.4|0
1724156460000|2024-08-20 12:21:00|7380|7368|7374|7362|7381.9|7371.5|7374|7362|5
1724156470000|2024-08-20 12:21:10|7372.1|7360.1|7372|7360|7372.1|7360.1|7372|7360|0
1724156480000|2024-08-20 12:21:20|7369.5|7361.5|7372.6|7360.6|7373|7361.5|7369.5|7360|2
1724156490000|2024-08-20 12:21:30|7372.5|7360.5|7372.5|7360.5|7372.5|7361.6|7369.5|7360|0
1724156500000|2024-08-20 12:21:40|7373|7361|7395.6|7383.6|7396.7|7387.2|7373|7361|27
1724156510000|2024-08-20 12:21:50|7397.1|7385.1|7391.1|7383.1|7399|7391.5|7391.1|7381.6|14
1724156520000|2024-08-20 12:22:00|7390.6|7382.6|7401.6|7393.6|7408.7|7396.7|7388.6|7380.6|12
1724156530000|2024-08-20 12:22:10|7400.6|7394.6|7401.1|7395.1|7402.1|7395.1|7400.6|7394.1|3
1724156540000|2024-08-20 12:22:20|7401.3|7395.3|7411.1|7399.1|7411.1|7399.1|7401.3|7395.3|7
1724156550000|2024-08-20 12:22:30|7409.6|7403.6|7417.2|7411.2|7417.9|7411.2|7401.5|7391.1|42
1724156560000|2024-08-20 12:22:40|7417.3|7411.3|7417.2|7409.2|7420.2|7414.2|7416.3|7406.7|6
1724156570000|2024-08-20 12:22:50|7420.7|7414.7|7417.6|7411.6|7421.7|7414.7|7416.8|7406.7|5
1724156580000|2024-08-20 12:23:00|7417.7|7411.7|7434|7422|7434|7423.4|7417.7|7411.7|20
1724156590000|2024-08-20 12:23:10|7434.9|7422.9|7439.1|7431.1|7440.1|7432.6|7428.9|7422.9|17
1724156600000|2024-08-20 12:23:20|7439.6|7433.1|7441.1|7429.1|7448.6|7436.6|7432.2|7425.1|21
1724156610000|2024-08-20 12:23:30|7439.2|7427.2|7439.3|7427.3|7439.3|7428.2|7428.8|7420.8|5
1724156620000|2024-08-20 12:23:40|7440.2|7428.2|7439.9|7427.9|7440.3|7428.3|7438.3|7426.3|3
1724156630000|2024-08-20 12:23:50|7440.3|7428.3|7438.8|7426.8|7441.3|7433.8|7437.3|7425.3|6
1724156640000|2024-08-20 12:24:00|7439.3|7427.3|7439.3|7431.3|7441.3|7431.3|7436.4|7427.3|6
1724156650000|2024-08-20 12:24:10|7438.3|7432.3|7440.4|7428.4|7440.9|7432.8|7435.9|7427.9|28
1724156660000|2024-08-20 12:24:20|7443.5|7431.5|7444.9|7432.9|7450.4|7438.4|7443.5|7431.5|6
1724156670000|2024-08-20 12:24:30|7443.9|7431.9|7445.5|7437.5|7445.5|7437.5|7439|7427|13
1724156680000|2024-08-20 12:24:40|7444|7438|7452.7|7440.7|7452.7|7440.7|7443.5|7436.3|6
1724156690000|2024-08-20 12:24:50|7451.7|7443.7|7450.8|7438.8|7459.1|7451.1|7448.3|7437.3|40
1724156700000|2024-08-20 12:25:00|7453.2|7441.2|7462.6|7456.6|7462.6|7456.6|7452.8|7440.8|7
1724156710000|2024-08-20 12:25:10|7458.1|7450.1|7467.5|7455.5|7467.5|7456.5|7453.1|7442|7
1724156720000|2024-08-20 12:25:20|7466.5|7458.5|7466.3|7458.3|7468|7458.5|7465|7454.8|7
1724156730000|2024-08-20 12:25:30|7470.8|7458.8|7469.7|7461.7|7470.8|7461.7|7469.7|7458.8|2
1724156740000|2024-08-20 12:25:40|7469.6|7461.6|7463.2|7457.2|7470.7|7464.6|7463.2|7455.8|18
1724156750000|2024-08-20 12:25:50|7462.2|7456.2|7469.2|7463.2|7470.3|7463.2|7462.2|7455.8|7
1724156760000|2024-08-20 12:26:00|7477|7471|7469.6|7457.6|7477.6|7471|7469.1|7457.1|22
1724156770000|2024-08-20 12:26:10|7470.1|7458.1|7471|7465|7471.6|7465|7470.1|7458.1|6
1724156780000|2024-08-20 12:26:20|7470.6|7458.6|7443.2|7431.2|7470.6|7458.6|7439.3|7427.3|12
1724156790000|2024-08-20 12:26:30|7440.3|7428.3|7440.9|7428.9|7445.2|7433.2|7439.4|7427.4|9
1724156800000|2024-08-20 12:26:40|7429|7417|7422.2|7410.2|7429|7417|7418.1|7406.1|10
1724156810000|2024-08-20 12:26:50|7420.2|7408.2|7407.9|7395.9|7424.7|7412.7|7407.8|7395.8|10
1724156820000|2024-08-20 12:27:00|7407.8|7395.8|7402.1|7390.1|7419.4|7407.4|7402.1|7390.1|7
1724156830000|2024-08-20 12:27:10|7407.5|7395.5|7405.4|7393.4|7410.8|7398.8|7404.4|7392.4|2
1724156840000|2024-08-20 12:27:20|7405.5|7393.5|7413.4|7401.4|7413.4|7401.4|7405.5|7393.5|8
1724156850000|2024-08-20 12:27:30|7414.4|7402.4|7409.5|7401.5|7414.4|7402.4|7409.5|7400.5|3
1724156860000|2024-08-20 12:27:40|7409.4|7401.4|7416|7404|7426.8|7414.8|7409.4|7401.4|4
1724156870000|2024-08-20 12:27:50|7416.5|7404.5|7405|7393|7416.5|7404.5|7405|7393|1
1724156880000|2024-08-20 12:28:00|7405.6|7393.6|7412.5|7400.5|7417.4|7405.4|7405.5|7393.5|2
1724156890000|2024-08-20 12:28:10|7412.9|7400.9|7418.5|7406.5|7419.9|7407.9|7412.9|7400.9|1
1724156900000|2024-08-20 12:28:20|7418|7406|7414.6|7402.6|7419.9|7409|7414.5|7402.5|2
1724156910000|2024-08-20 12:28:30|7414.5|7402.5|7423|7411|7424|7412|7412.5|7400.5|4
1724156920000|2024-08-20 12:28:40|7419.5|7407.5|7417|7409|7419.5|7409|7417|7406.5|1
1724156930000|2024-08-20 12:28:50|7419.5|7407.5|7429|7417|7429.4|7422|7419.5|7407.5|1
1724156940000|2024-08-20 12:29:00|7428.9|7416.9|7426.5|7414.5|7429|7417|7425.4|7413.4|4
1724156950000|2024-08-20 12:29:10|7427|7415|7438.9|7426.9|7441.4|7429.9|7426.4|7415|5
1724156960000|2024-08-20 12:29:20|7437.9|7425.9|7439.9|7427.9|7439.9|7427.9|7437.9|7425.9|0
1724156970000|2024-08-20 12:29:30|7440.8|7428.8|7439.9|7427.9|7446.8|7436.9|7438.4|7426.4|8
1724156980000|2024-08-20 12:29:40|7435.9|7399.9|7414.5|7402.5|7435.9|7404.4|7411.9|7399.9|2
1724156990000|2024-08-20 12:29:50|7411.6|7399.6|7418.3|7406.3|7418.3|7406.3|7411.6|7399.6|0
1724157000000|2024-08-20 12:30:00|7419.8|7407.8|7419.9|7407.9|7425.8|7417.8|7419.8|7407.8|6
1724157010000|2024-08-20 12:30:10|7419|7407|7419|7407|7420.5|7411|7419|7407|0
1724157020000|2024-08-20 12:30:20|7416.1|7408.1|7422.4|7410.4|7422.4|7412.9|7416.1|7408|2
1724157030000|2024-08-20 12:30:30|7420.9|7412.9|7425.9|7419.9|7427.5|7419.9|7420.9|7412.9|4
1724157040000|2024-08-20 12:30:40|7426|7420|7437.7|7429.7|7438.3|7429.7|7426|7420|2
1724157050000|2024-08-20 12:30:50|7439.2|7427.2|7439.2|7427.2|7443.2|7432.7|7436.7|7427.2|4
1724157060000|2024-08-20 12:31:00|7436.2|7428.2|7437.2|7425.2|7437.7|7429.2|7434.7|7423.2|0
1724157070000|2024-08-20 12:31:10|7432.7|7426.7|7440.6|7428.6|7441.1|7429.1|7432.7|7422.1|2
1724157080000|2024-08-20 12:31:20|7439.6|7431.6|7439|7431|7449|7437|7437.6|7427.2|4
1724157090000|2024-08-20 12:31:30|7439.1|7431.1|7442.1|7430.1|7445.6|7434|7438.6|7430.1|3
1724157100000|2024-08-20 12:31:40|7445.1|7437.1|7434.7|7426.7|7445.6|7439.6|7434.2|7426.7|5
1724157110000|2024-08-20 12:31:50|7435.1|7423.1|7436.5|7428.5|7436.6|7428.5|7430.6|7423.1|1
1724157120000|2024-08-20 12:32:00|7436.6|7428.6|7435.5|7429.5|7439.9|7430.5|7432.6|7423.1|5
1724157130000|2024-08-20 12:32:10|7436.1|7428.1|7445.1|7437.1|7448.1|7437.1|7434.6|7423.6|5
1724157140000|2024-08-20 12:32:20|7447|7433.1|7453.4|7441.4|7459.9|7447.9|7444.6|7433.1|8
1724157150000|2024-08-20 12:32:30|7452.9|7440.9|7444.9|7436.9|7452.9|7440.9|7444.3|7433.9|5
1724157160000|2024-08-20 12:32:40|7445.9|7433.9|7433.5|7421.5|7445.9|7433.9|7433.5|7421.5|2
1724157170000|2024-08-20 12:32:50|7434.5|7422.5|7434|7426|7435|7426|7433.5|7422.5|0
1724157180000|2024-08-20 12:33:00|7433.5|7427.5|7429.5|7423.5|7433.5|7427.5|7429.5|7423.5|2
1724157190000|2024-08-20 12:33:10|7429|7423|7430|7418|7434.6|7428.6|7428.7|7416.7|6
1724157200000|2024-08-20 12:33:20|7429.6|7417.6|7429.6|7417.6|7430.1|7418.1|7427.6|7415.6|3
1724157210000|2024-08-20 12:33:30|7429.7|7417.7|7421.7|7409.7|7430.1|7421.6|7416.7|7408.7|15
1724157220000|2024-08-20 12:33:40|7421.2|7409.2|7429.1|7417.1|7429.5|7417.5|7420.2|7408.2|26
1724157230000|2024-08-20 12:33:50|7425.5|7413.5|7424.6|7416.6|7430.6|7419.6|7424|7412|7
1724157240000|2024-08-20 12:34:00|7424.1|7416.1|7424.1|7412.1|7425.1|7416.1|7421.1|7409.6|2
1724157250000|2024-08-20 12:34:10|7422.6|7414.6|7423.6|7415.6|7426.1|7417.6|7421.6|7414.1|1
1724157260000|2024-08-20 12:34:20|7431.1|7419.1|7438|7426|7438|7426|7430.1|7419.1|5
1724157270000|2024-08-20 12:34:30|7438.5|7426.5|7429.1|7417.1|7439|7429.6|7426.2|7414.2|3
1724157280000|2024-08-20 12:34:40|7428.6|7416.6|7431.1|7419.1|7431.1|7419.1|7428.6|7416.6|1
1724157290000|2024-08-20 12:34:50|7431|7419|7437.5|7431.5|7438.5|7431.5|7431|7419|4
1724157300000|2024-08-20 12:35:00|7439|7427|7452.6|7440.6|7452.6|7443.2|7437.5|7425.6|9
1724157310000|2024-08-20 12:35:10|7451.1|7443.1|7469.5|7457.5|7469.6|7457.6|7451.1|7443.1|6
1724157320000|2024-08-20 12:35:20|7464.7|7452.7|7462.1|7450.1|7468.5|7456.5|7462.1|7450.1|1
1724157330000|2024-08-20 12:35:30|7460.6|7448.6|7451.6|7439.6|7460.6|7448.6|7451.2|7439.2|3
1724157340000|2024-08-20 12:35:40|7452.1|7440.1|7451|7439|7455.5|7443.5|7451|7439|1
1724157350000|2024-08-20 12:35:50|7450.5|7442.5|7460|7448|7461|7449|7450.5|7442.5|4
1724157360000|2024-08-20 12:36:00|7460.5|7448.5|7455.2|7443.2|7464.4|7452.4|7455.2|7443.2|1
1724157370000|2024-08-20 12:36:10|7454.6|7442.6|7454.6|7442.6|7454.6|7442.6|7454.6|7442.6|0
1724157380000|2024-08-20 12:36:20|7457|7445|7461|7449|7461|7449|7457|7445|0
1724157390000|2024-08-20 12:36:30|7462.5|7450.5|7463.9|7451.9|7463.9|7451.9|7462.5|7450.5|4
1724157400000|2024-08-20 12:36:40|7463.5|7451.5|7461|7453|7463.5|7453|7461|7451.5|0
1724157410000|2024-08-20 12:36:50|7460.7|7452.7|7443.6|7431.6|7460.7|7452.7|7440.2|7428.2|144
1724157420000|2024-08-20 12:37:00|7443.7|7431.7|7452|7446|7453.4|7446|7443.1|7431.7|1
1724157430000|2024-08-20 12:37:10|7451.5|7439.5|7452.5|7440.5|7454.9|7444.4|7448.5|7436.5|6
1724157440000|2024-08-20 12:37:20|7452.4|7440.4|7454.4|7442.4|7456.9|7444.9|7449.4|7440.4|9
1724157450000|2024-08-20 12:37:30|7455.8|7443.8|7463.2|7451.2|7463.2|7451.2|7455.4|7443.4|46
1724157460000|2024-08-20 12:37:40|7462.3|7450.3|7462.4|7450.4|7464.2|7454.2|7459.8|7447.8|4
1724157470000|2024-08-20 12:37:50|7461.8|7449.8|7462.6|7450.6|7462.8|7450.8|7458.8|7448.3|2
1724157480000|2024-08-20 12:38:00|7464.1|7452.1|7462.7|7450.7|7464.1|7455.2|7460.7|7449.2|11
1724157490000|2024-08-20 12:38:10|7464.1|7452.1|7462.6|7450.6|7464.1|7452.1|7462.6|7450.6|1
1724157500000|2024-08-20 12:38:20|7462.7|7450.7|7427.7|7415.7|7462.7|7450.7|7427.7|7415.7|27
1724157510000|2024-08-20 12:38:30|7426.2|7414.2|7419.4|7407.4|7426.2|7414.2|7416.4|7404.4|5
1724157520000|2024-08-20 12:38:40|7418.4|7406.4|7419.4|7407.4|7419.4|7407.4|7418.4|7406.4|0
1724157530000|2024-08-20 12:38:50|7419.6|7407.6|7436.1|7428.1|7436.2|7428.1|7419.6|7407.6|5
1724157540000|2024-08-20 12:39:00|7436.2|7428.2|7441.2|7429.2|7441.2|7429.2|7435.9|7423.9|2
1724157550000|2024-08-20 12:39:10|7441.1|7429.1|7417.4|7405.4|7441.1|7429.1|7413|7401|6
1724157560000|2024-08-20 12:39:20|7420.4|7408.4|7417|7405|7422|7410|7414.1|7402.1|1
1724157570000|2024-08-20 12:39:30|7416|7404|7429.9|7417.9|7430.4|7418.4|7416|7404|2
1724157580000|2024-08-20 12:39:40|7430.4|7418.4|7429.9|7417.9|7430.9|7422.9|7429.9|7417.9|1
1724157590000|2024-08-20 12:39:50|7429.7|7417.7|7425.4|7413.4|7429.7|7417.7|7410.6|7398.6|4
1724157600000|2024-08-20 12:40:00|7425.3|7413.3|7427.3|7415.3|7430.8|7422.3|7415|7403|1
1724157610000|2024-08-20 12:40:10|7426.3|7414.3|7430.4|7422.4|7434.3|7423.4|7426.3|7414.3|6
1724157620000|2024-08-20 12:40:20|7430.3|7422.3|7436.6|7424.6|7440.8|7428.8|7430.3|7422.3|3
1724157630000|2024-08-20 12:40:30|7435.7|7423.7|7433.6|7421.6|7439.6|7427.6|7431.3|7419.3|2
1724157640000|2024-08-20 12:40:40|7432.2|7420.2|7432.7|7420.7|7433.7|7421.7|7431.7|7419.7|0
1724157650000|2024-08-20 12:40:50|7431.8|7419.8|7436.7|7424.7|7441.2|7429.2|7428.8|7416.8|3
1724157660000|2024-08-20 12:41:00|7439.1|7427.1|7441.7|7429.7|7443.7|7433.2|7435.2|7423.2|1
1724157670000|2024-08-20 12:41:10|7440.7|7428.7|7447.6|7435.6|7448.1|7436.1|7440.7|7428.7|7
1724157680000|2024-08-20 12:41:20|7449.6|7437.6|7451|7439|7451.6|7439.6|7447.1|7435.1|0
1724157690000|2024-08-20 12:41:30|7451.5|7439.5|7452|7444|7452|7444|7451.5|7439.5|0
1724157700000|2024-08-20 12:41:40|7452.5|7444.5|7450.3|7442.3|7459.5|7447.5|7450.3|7438.9|4
1724157710000|2024-08-20 12:41:50|7453.4|7441.4|7457.7|7449.7|7461.4|7450.9|7453.4|7441.4|3
1724157720000|2024-08-20 12:42:00|7457.9|7449.9|7458.9|7446.9|7460.9|7449.9|7452.4|7443|4
1724157730000|2024-08-20 12:42:10|7457.4|7445.4|7446.5|7434.5|7457.4|7445.4|7446.5|7434.5|4
1724157740000|2024-08-20 12:42:20|7446.4|7434.4|7446.4|7434.4|7446.4|7434.4|7446.4|7434.4|0
1724157750000|2024-08-20 12:42:30|7445.5|7433.5|7439|7427|7447.5|7436.8|7439|7427|5
1724157760000|2024-08-20 12:42:40|7441.9|7429.9|7444.4|7432.4|7444.4|7432.4|7441.9|7429.9|1
1724157770000|2024-08-20 12:42:50|7441.6|7429.6|7453.1|7441.1|7454.5|7444.5|7441.6|7429.6|3
1724157780000|2024-08-20 12:43:00|7453|7441|7461.5|7449.5|7461.9|7453.9|7453|7441|12
1724157790000|2024-08-20 12:43:10|7461.4|7449.4|7461.9|7455.9|7461.9|7455.9|7461.4|7449.4|1
1724157800000|2024-08-20 12:43:20|7462.9|7456.9|7458.8|7446.8|7462.9|7456.9|7458.3|7446.3|2
1724157820000|2024-08-20 12:43:40|7457.8|7449.8|7457.8|7449.8|7457.8|7449.8|7457.8|7449.8|0
1724157830000|2024-08-20 12:43:50|7459.3|7447.3|7460.4|7448.4|7463.9|7451.9|7453.9|7447.3|3
1724157840000|2024-08-20 12:44:00|7461.8|7449.8|7461.4|7453.4|7461.8|7454.9|7457.9|7448.4|1
1724157850000|2024-08-20 12:44:10|7451.9|7439.9|7453|7441|7454.4|7442.4|7442.7|7430.7|2
1724157860000|2024-08-20 12:44:20|7452|7440|7442|7430|7452|7440.6|7442|7430|2
1724157870000|2024-08-20 12:44:30|7442.1|7430.1|7446.1|7434.1|7451.5|7439.6|7442.1|7430.1|8
1724157880000|2024-08-20 12:44:40|7446|7434|7433.3|7421.3|7446|7434|7430.7|7421.3|9
1724157890000|2024-08-20 12:44:50|7434.2|7422.2|7433.3|7421.3|7441.7|7429.7|7433.3|7421.3|1
1724157900000|2024-08-20 12:45:00|7433.2|7421.2|7442.1|7434.1|7443.1|7434.1|7433.2|7421.2|6
1724157910000|2024-08-20 12:45:10|7441.6|7433.6|7441.6|7429.6|7442.7|7434.7|7437.1|7425.1|3
1724157930000|2024-08-20 12:45:30|7448|7435.6|7449.7|7437.7|7451.6|7445.1|7448|7435.6|7
1724157940000|2024-08-20 12:45:40|7446.6|7434.6|7449.1|7437.1|7449.1|7437.1|7446.6|7434.6|0
1724157950000|2024-08-20 12:45:50|7449.2|7437.2|7457|7445|7457|7446|7449.2|7437.2|2
1724157960000|2024-08-20 12:46:00|7456.5|7448.5|7449|7437|7458.1|7450.5|7447.1|7435.1|10
1724157970000|2024-08-20 12:46:10|7450.1|7438.1|7446.2|7434.2|7450.1|7438.1|7446.2|7434.2|3
1724157980000|2024-08-20 12:46:20|7448.6|7436.6|7450.6|7438.6|7450.6|7438.6|7447.6|7435.6|0
1724157990000|2024-08-20 12:46:30|7451.6|7439.6|7448.6|7440.6|7458|7446|7448.6|7437.6|3
1724158000000|2024-08-20 12:46:40|7446.2|7434.2|7448.6|7440.6|7449.6|7440.6|7446.2|7434.2|0
1724158010000|2024-08-20 12:46:50|7448|7442|7448.1|7436.1|7454|7448|7448|7436.1|2
1724158020000|2024-08-20 12:47:00|7447.1|7435.1|7442.7|7434.7|7447.1|7435.2|7442.7|7431.7|2
1724158030000|2024-08-20 12:47:10|7439.2|7427.2|7434.7|7426.7|7439.2|7427.2|7434.7|7425.7|1
1724158040000|2024-08-20 12:47:20|7435.2|7427.2|7440.1|7428.1|7440.1|7428.1|7435.2|7427.2|1
1724158050000|2024-08-20 12:47:30|7439.6|7427.6|7417.8|7405.8|7441.7|7434.2|7417.8|7405.8|6
1724158060000|2024-08-20 12:47:40|7417.7|7405.7|7426.7|7414.7|7427.2|7415.2|7417.7|7405.7|2
1724158070000|2024-08-20 12:47:50|7428.2|7416.2|7421.2|7415.2|7430.7|7418.7|7421.2|7411.2|2
1724158080000|2024-08-20 12:48:00|7429|7417|7437.6|7425.6|7437.6|7426.6|7428.2|7417|3
1724158090000|2024-08-20 12:48:10|7436.5|7428.5|7428.4|7416.4|7436.5|7430.2|7428.4|7416.4|5
1724158100000|2024-08-20 12:48:20|7427.2|7415.2|7429.2|7423.2|7429.7|7423.2|7427.2|7415.2|2
1724158110000|2024-08-20 12:48:30|7435.6|7423.6|7436.2|7428.2|7437.2|7430.7|7435.6|7423.6|2
1724158120000|2024-08-20 12:48:40|7437.7|7425.7|7436.2|7428.2|7437.7|7428.2|7434.7|7422.7|0
1724158130000|2024-08-20 12:48:50|7436.7|7428.7|7439.7|7427.7|7439.7|7430.2|7436.2|7424.7|1
1724158140000|2024-08-20 12:49:00|7438.2|7430.2|7438.7|7432.7|7439.7|7432.7|7438.2|7427.7|0
1724158150000|2024-08-20 12:49:10|7438.8|7430.8|7441.7|7429.7|7443.2|7436.2|7438.8|7429.7|1
1724158160000|2024-08-20 12:49:20|7442.2|7434.2|7439.2|7431.2|7444.7|7435.7|7436.8|7429.7|4
1724158170000|2024-08-20 12:49:30|7442.7|7430.7|7438.7|7430.7|7443.2|7431.2|7437.2|7429.7|0
1724158180000|2024-08-20 12:49:40|7437.2|7431.2|7437.2|7431.2|7437.2|7431.2|7437.2|7431.2|0
1724158190000|2024-08-20 12:49:50|7437.3|7431.3|7446.8|7434.8|7452.6|7442.1|7437.3|7431.3|6
1724158200000|2024-08-20 12:50:00|7446.6|7434.6|7441.6|7429.6|7446.6|7434.6|7440.1|7429.6|0
1724158210000|2024-08-20 12:50:10|7440.1|7434.1|7440|7434|7441.6|7434.1|7440|7429.6|1
1724158220000|2024-08-20 12:50:20|7440.1|7434.1|7445.6|7433.6|7446.1|7434.1|7440.1|7432.1|3
1724158240000|2024-08-20 12:50:40|7441.6|7429.6|7434.7|7426.7|7441.6|7429.6|7434.7|7425.7|1
1724158250000|2024-08-20 12:50:50|7434.4|7426.4|7427.7|7415.7|7434.4|7426.4|7421.2|7409.2|2
1724158260000|2024-08-20 12:51:00|7425.7|7413.7|7420.9|7408.9|7426.2|7414.2|7419.9|7407.9|2
1724158270000|2024-08-20 12:51:10|7419.9|7407.9|7422.4|7410.4|7422.4|7410.4|7419.9|7407.9|0
1724158280000|2024-08-20 12:51:20|7421.4|7413.4|7417|7409|7422|7414|7417|7408.5|3
1724158290000|2024-08-20 12:51:30|7416.9|7408.9|7429.4|7423.4|7429.4|7423.4|7416.9|7408.9|2
1724158300000|2024-08-20 12:51:40|7429.8|7423.8|7438.8|7426.8|7441.7|7432.3|7429.8|7423.8|3
1724158310000|2024-08-20 12:51:50|7438.7|7426.7|7436.3|7424.3|7438.8|7428.3|7436.2|7424.3|4
1724158320000|2024-08-20 12:52:00|7436.2|7424.2|7435.7|7423.7|7436.3|7424.3|7434.3|7422.3|2
1724158330000|2024-08-20 12:52:10|7437.7|7425.7|7439.7|7427.7|7440.2|7428.2|7436.7|7424.7|0
1724158340000|2024-08-20 12:52:20|7437.2|7429.2|7435.7|7427.7|7437.2|7429.2|7435.3|7423.3|0
1724158350000|2024-08-20 12:52:30|7435.8|7427.8|7441.8|7429.8|7443.7|7432.7|7435.3|7427.3|4
1724158360000|2024-08-20 12:52:40|7441.7|7429.7|7442.2|7434.2|7442.2|7434.2|7441.7|7429.7|0
1724158370000|2024-08-20 12:52:50|7451.2|7439.2|7452.6|7444.6|7453.6|7444.6|7451.2|7439.2|3
1724158380000|2024-08-20 12:53:00|7456.1|7444.1|7450.1|7442.1|7456.1|7446.1|7449.6|7439.6|4
1724158390000|2024-08-20 12:53:10|7450.2|7442.2|7453.1|7441.1|7453.6|7447.1|7450.2|7441.1|6
1724158400000|2024-08-20 12:53:20|7451.6|7443.6|7453.6|7445.6|7453.6|7447.1|7451.6|7443.6|2
1724158410000|2024-08-20 12:53:30|7453.1|7447.1|7451.6|7439.6|7457|7449|7451.5|7439.5|13
1724158420000|2024-08-20 12:53:40|7451|7443|7451.1|7443.1|7451.1|7443.1|7451|7443|0
1724158430000|2024-08-20 12:53:50|7452.6|7440.6|7450.7|7438.7|7454.1|7442.1|7450.7|7438.7|2
1724158440000|2024-08-20 12:54:00|7452.1|7440.1|7456.1|7444.1|7456.1|7444.1|7449.7|7437.7|2
1724158450000|2024-08-20 12:54:10|7457.7|7445.7|7461.1|7449.1|7463.6|7455.1|7457.7|7445.7|3
1724158460000|2024-08-20 12:54:20|7457.6|7445.6|7453.6|7441.6|7458.6|7446.6|7448.9|7436.9|0
1724158470000|2024-08-20 12:54:30|7452.2|7440.2|7447.6|7439.6|7452.6|7440.6|7446.2|7438.7|4
1724158480000|2024-08-20 12:54:40|7447.7|7439.7|7446.7|7434.7|7455.6|7443.6|7444.7|7432.7|7
1724158490000|2024-08-20 12:54:50|7447.2|7435.2|7452.2|7440.2|7454.1|7442.1|7447.2|7435.2|1
1724158500000|2024-08-20 12:55:00|7454.1|7442.1|7451.2|7443.2|7454.1|7443.2|7450.2|7438.2|1
1724158510000|2024-08-20 12:55:10|7452.3|7440.3|7454.2|7442.2|7456.2|7444.2|7452.3|7440.3|2
1724158520000|2024-08-20 12:55:20|7450.2|7438.2|7450.1|7438.1|7450.2|7438.2|7445.6|7437.5|3
1724158530000|2024-08-20 12:55:30|7439.4|7427.4|7442.1|7430.1|7442.1|7430.1|7438.7|7426.7|8
1724158540000|2024-08-20 12:55:40|7440.7|7428.7|7449|7441|7449|7441|7439.6|7427.6|1
1724158550000|2024-08-20 12:55:50|7451.1|7439.1|7450.5|7442.5|7451.1|7442.5|7450.5|7439.1|3
1724158560000|2024-08-20 12:56:00|7450.6|7442.6|7458.6|7446.6|7459.6|7450.1|7450.1|7442.1|7
1724158570000|2024-08-20 12:56:10|7459.6|7447.6|7459.6|7447.6|7459.6|7447.6|7459.6|7447.6|0
1724158580000|2024-08-20 12:56:20|7458.6|7450.6|7455.7|7447.7|7459.6|7452.1|7455.7|7447.6|3
1724158590000|2024-08-20 12:56:30|7455.6|7447.6|7454.1|7446.1|7456.6|7447.6|7449.1|7439.6|5
1724158600000|2024-08-20 12:56:40|7453.6|7445.6|7455.6|7443.6|7456.6|7445.6|7453.6|7443.6|3
1724158610000|2024-08-20 12:56:50|7452.6|7444.6|7456.1|7444.1|7456.1|7447|7452.6|7443.6|1
1724158620000|2024-08-20 12:57:00|7456|7444|7455.6|7443.6|7456.5|7444.5|7455.6|7443.6|1
1724158630000|2024-08-20 12:57:10|||||||||1
1724158640000|2024-08-20 12:57:20|7455.5|7449.5|7455|7447|7455.5|7449.5|7455|7447|2
1724158650000|2024-08-20 12:57:30|7455.5|7447.5|7459.6|7447.6|7463|7452.1|7455.5|7445.2|5
1724158660000|2024-08-20 12:57:40|7458.6|7446.6|7457.6|7445.6|7458.6|7446.6|7457.6|7445.6|0
1724158670000|2024-08-20 12:57:50|7459.1|7447.1|7461.1|7449.1|7463|7451|7459.1|7447.1|1
1724158680000|2024-08-20 12:58:00|7460.1|7448.1|7463.5|7455.5|7463.5|7455.5|7459.6|7447.6|0
1724158690000|2024-08-20 12:58:10|7462.6|7454.6|7461.5|7453.5|7462.6|7454.6|7460.1|7453.5|3
1724158700000|2024-08-20 12:58:20|7458.7|7446.7|7460.5|7448.5|7460.6|7448.6|7458.7|7446.7|4
1724158710000|2024-08-20 12:58:30|7460|7448|7456.1|7450.1|7460|7450.1|7456.1|7448|0
1724158720000|2024-08-20 12:58:40|7457.6|7445.6|7457.6|7445.6|7457.6|7448.1|7456.1|7445.1|4
1724158740000|2024-08-20 12:59:00|7456.6|7448.6|7452.9|7446.9|7456.6|7448.6|7452|7444.5|3
1724158750000|2024-08-20 12:59:10|7453|7445|7462.5|7456.5|7464.5|7457|7453|7445|6
1724158760000|2024-08-20 12:59:20|7463|7457|7464|7452|7464|7457|7462.5|7452|2
1724158770000|2024-08-20 12:59:30|7466.4|7454.4|7451.6|7439.6|7468.4|7456.9|7451.6|7439.6|1
1724158780000|2024-08-20 12:59:40|7450.5|7438.5|7449.5|7437.5|7450.5|7438.5|7449.5|7437.5|0
1724158790000|2024-08-20 12:59:50|7452.5|7440.5|7455.8|7443.8|7455.8|7443.8|7451|7439|3
1724158800000|2024-08-20 13:00:00|7455.4|7443.4|7449|7437|7455.4|7445.9|7449|7437|2
1724158810000|2024-08-20 13:00:10|7449.5|7437.5|7448.5|7436.5|7449.5|7437.5|7448.5|7436.5|0
1724158820000|2024-08-20 13:00:20|7436.6|7424.6|7437.5|7425.5|7441|7429|7431.1|7419.1|13
1724158830000|2024-08-20 13:00:30|7438.5|7426.5|7436.6|7424.6|7438.5|7426.5|7436.6|7424.6|2
1724158840000|2024-08-20 13:00:40|7437|7425|7429|7421|7440|7428|7429|7418.6|2
1724158850000|2024-08-20 13:00:50|7435.5|7423|7435.5|7423.5|7438.5|7426.5|7433.5|7421.5|2
1724158860000|2024-08-20 13:01:00|7434.1|7422.1|7437.1|7425.1|7437.5|7427.8|7433.4|7422.1|2
1724158870000|2024-08-20 13:01:10|7436.6|7424.6|7432.5|7424.5|7436.6|7424.6|7432.5|7422.1|0
1724158880000|2024-08-20 13:01:20|7431|7425|7432.5|7424.5|7438.3|7426.3|7430.5|7424.5|4
1724158890000|2024-08-20 13:01:30|7424.9|7416.9|7418.1|7410.1|7431.1|7419.1|7418.1|7408.6|11
1724158900000|2024-08-20 13:01:40|7421.6|7413.6|7433.6|7421.6|7434.6|7422.6|7421.1|7413.1|5
1724158910000|2024-08-20 13:01:50|7434.1|7422.1|7429.6|7417.6|7434.1|7422.1|7429.6|7417.6|1
1724158920000|2024-08-20 13:02:00|7430.5|7418.5|7428|7422|7430.5|7422|7428|7417.1|0
1724158930000|2024-08-20 13:02:10|7435|7423|7433|7421|7435.5|7423.5|7433|7421|1
1724158950000|2024-08-20 13:02:30|7433.1|7421.1|7422.1|7410.1|7433.1|7421.1|7417.6|7408.7|8
1724158960000|2024-08-20 13:02:40|7422.2|7410.2|7422.1|7410.1|7422.2|7410.2|7418.2|7410.1|1
1724158970000|2024-08-20 13:02:50|7422.6|7410.6|7416.7|7408.7|7422.7|7413.6|7416.7|7408.2|2
1724158980000|2024-08-20 13:03:00|7417.2|7409.2|7407.8|7395.8|7421.1|7409.2|7405.8|7395.3|5
1724158990000|2024-08-20 13:03:10|7405.9|7393.9|7402.4|7394.4|7407.7|7399.7|7401.9|7393.4|4
1724159000000|2024-08-20 13:03:20|7403.8|7395.8|7403.8|7395.8|7403.9|7396.4|7402.3|7394.4|2
1724159010000|2024-08-20 13:03:30|7403.9|7395.9|7403.3|7397.3|7403.9|7397.3|7402.3|7394.8|0
1724159020000|2024-08-20 13:03:40|7403.6|7397.6|7419.7|7407.7|7422.6|7410.6|7403.6|7397.6|4
1724159030000|2024-08-20 13:03:50|7420.2|7408.2|7416.7|7408.7|7420.2|7411.1|7416.7|7407.7|0
1724159040000|2024-08-20 13:04:00|7415.2|7409.2|7411.8|7399.8|7416.7|7409.2|7410.3|7398.3|8
1724159050000|2024-08-20 13:04:10|7409.8|7397.8|7415.3|7409.3|7421.6|7410.2|7409.8|7397.8|5
1724159060000|2024-08-20 13:04:20|7415.8|7407.8|7416.7|7404.7|7416.7|7410.2|7415.8|7404.7|1
1724159070000|2024-08-20 13:04:30|7413.7|7405.7|7414.7|7406.7|7417.7|7406.7|7412.2|7404.2|16
1724159080000|2024-08-20 13:04:40|7422.2|7410.2|7421.2|7413.2|7422.2|7413.2|7420.7|7410.2|0
1724159090000|2024-08-20 13:04:50|7420.7|7412.7|7411.3|7399.3|7421.3|7413.3|7410.3|7398.3|3
1724159100000|2024-08-20 13:05:00|7412.2|7400.2|7411.7|7405.7|7413.7|7405.7|7410.8|7398.8|3
1724159110000|2024-08-20 13:05:10|7418.8|7406.8|7414.2|7406.2|7420.2|7408.2|7413.7|7404.7|5
1724159120000|2024-08-20 13:05:20|7414.7|7408.7|7414.7|7408.7|7420.7|7410.2|7414.7|7408.1|2
1724159130000|2024-08-20 13:05:30|7415.2|7409.2|7414.7|7408.7|7415.2|7409.2|7414.7|7408.7|0
1724159150000|2024-08-20 13:05:50|7410.7|7398.7|7404.7|7396.7|7410.7|7402.7|7404.7|7395.8|10
1724159160000|2024-08-20 13:06:00|7405.7|7393.7|7391.8|7379.8|7408.7|7396.7|7390.8|7379.8|37
1724159170000|2024-08-20 13:06:10|7389.3|7381.3|7376.8|7370.8|7394.2|7383.2|7376.8|7370.2|9
1724159180000|2024-08-20 13:06:20|7380.4|7372.4|7376.9|7368.9|7383.3|7374.3|7375.4|7367.9|5
1724159190000|2024-08-20 13:06:30|7377.4|7369.4|7391.4|7383.4|7393.4|7383.4|7377.4|7369.4|6
1724159200000|2024-08-20 13:06:40|7390|7382|7401.9|7389.9|7406.3|7394.3|7383.4|7377.4|10
1724159210000|2024-08-20 13:06:50|7398.4|7390.4|7396.4|7384.4|7398.4|7390.4|7390.4|7382.9|2
1724159220000|2024-08-20 13:07:00|7399.3|7387.3|7383|7375|7401.9|7393.9|7381.9|7371.4|11
1724159230000|2024-08-20 13:07:10|7380.4|7374.4|7379.4|7373.4|7382.3|7374.4|7378.5|7369.5|3
1724159240000|2024-08-20 13:07:20|7385.9|7373.9|7385.4|7373.4|7393.6|7381.6|7384.9|7372.9|1
1724159250000|2024-08-20 13:07:30|7388.8|7376.8|7392.9|7380.9|7392.9|7380.9|7388.8|7376.8|0
1724159260000|2024-08-20 13:07:40|7391.9|7379.9|7389|7377|7396.5|7384.5|7383.5|7372.9|11
1724159270000|2024-08-20 13:07:50|7385.9|7377.9|7387.9|7375.9|7388.9|7377.9|7385.9|7373.9|2
1724159280000|2024-08-20 13:08:00|7385.5|7373.5|7383.4|7377.4|7385.5|7377.5|7383.4|7373.4|0
1724159290000|2024-08-20 13:08:10|7382.5|7376.5|7382|7370|7386|7378|7382|7370|2
1724159300000|2024-08-20 13:08:20|7382.5|7376.5|7382|7370|7386.9|7378|7382|7370|1
1724159320000|2024-08-20 13:08:40|7381|7369|7380.5|7368.5|7381|7369.6|7377.1|7368.5|3
1724159330000|2024-08-20 13:08:50|7381.5|7369.5|7379.4|7367.4|7386|7377.5|7374.4|7362.4|24
1724159340000|2024-08-20 13:09:00|7380.8|7368.8|7382.9|7370.9|7382.9|7370.9|7373.5|7361.5|2
1724159350000|2024-08-20 13:09:10|7381.5|7369.5|7380.4|7368.4|7381.5|7373.5|7376|7364|2
1724159360000|2024-08-20 13:09:20|7381.9|7369.9|7382.9|7370.9|7384.5|7372.5|7381.9|7369.9|0
1724159370000|2024-08-20 13:09:30|7384.4|7372.4|7378.5|7366.5|7387.9|7375.9|7378.5|7366.5|0
1724159380000|2024-08-20 13:09:40|7390|7378|7383.6|7371.6|7390|7378|7383|7371.5|15
1724159390000|2024-08-20 13:09:50|7382.6|7374.6|7394.4|7386.4|7401.9|7393.4|7382.6|7374.6|7
1724159400000|2024-08-20 13:10:00|7400.3|7388.3|7405.2|7393.2|7415.3|7403.3|7395.9|7383.9|6
1724159410000|2024-08-20 13:10:10|7405.7|7393.7|7405.3|7393.3|7405.7|7393.7|7404.8|7392.8|0
1724159430000|2024-08-20 13:10:30|7402.9|7390.9|7393.9|7381.9|7403.8|7391.8|7393.9|7381.9|2
1724159440000|2024-08-20 13:10:40|7392.4|7380.4|7390.8|7378.8|7392.4|7380.4|7389.9|7377.9|1
1724159450000|2024-08-20 13:10:50|7392.4|7380.4|7391.9|7379.9|7392.4|7380.4|7390.4|7378.4|0
1724159460000|2024-08-20 13:11:00|7402.8|7390.8|7402.4|7394.4|7404.8|7394.4|7400.4|7390.8|2
1724159470000|2024-08-20 13:11:10|7399.9|7387.9|7400.8|7388.8|7400.8|7388.8|7399.8|7387.8|2
1724159480000|2024-08-20 13:11:20|7399.4|7387.4|7401.3|7389.3|7401.8|7389.8|7397.8|7385.8|0
1724159490000|2024-08-20 13:11:30|7401.8|7389.8|7402.3|7390.3|7404.3|7392.3|7401.3|7389.3|0
1724159510000|2024-08-20 13:11:50|7407.4|7395.4|7402.9|7390.9|7407.4|7395.4|7402.9|7390.9|1
1724159520000|2024-08-20 13:12:00|7403.8|7391.8|7402.4|7390.4|7406.3|7394.3|7402.4|7390.4|0
1724159530000|2024-08-20 13:12:10|7406.3|7394.3|7398.4|7390.4|7406.3|7394.3|7397.9|7388.9|0
1724159540000|2024-08-20 13:12:20|7388.4|7376.4|7390.5|7378.5|7391.9|7379.9|7388.4|7376.4|1
1724159550000|2024-08-20 13:12:30|7390|7378|7389|7377|7390|7378|7389|7377|0
1724159560000|2024-08-20 13:12:40|7388|7380|7392.5|7380.5|7392.5|7380.5|7388|7380|1
1724159570000|2024-08-20 13:12:50|7391|7379|7390|7378|7392.9|7380.9|7390|7378|1
1724159580000|2024-08-20 13:13:00|7390.4|7378.4|7401.8|7389.8|7402.8|7390.8|7390|7378|0
1724159590000|2024-08-20 13:13:10|7407.3|7395.3|7402.8|7394.8|7407.3|7395.3|7402.8|7394.8|0
1724159600000|2024-08-20 13:13:20|7401.3|7389.3|7403.8|7391.8|7403.8|7391.8|7401.3|7389.3|1
1724159610000|2024-08-20 13:13:30|7402.8|7390.8|7394.7|7382.7|7403.7|7395.7|7390.4|7378.4|2
1724159620000|2024-08-20 13:13:40|7396.8|7384.8|7384.4|7372.4|7396.8|7384.8|7380.9|7370|5
1724159630000|2024-08-20 13:13:50|7384.9|7372.9|7384|7372|7386.3|7374.3|7384|7372|0
1724159640000|2024-08-20 13:14:00|7383.9|7371.9|7383.9|7371.9|7384.9|7372.9|7383.9|7371.9|0
1724159650000|2024-08-20 13:14:10|7384.4|7372.4|7379.5|7367.5|7384.4|7372.4|7379.5|7367.5|3
1724159660000|2024-08-20 13:14:20|7379|7367|7366.6|7354.6|7379|7368.5|7364|7352|2
1724159670000|2024-08-20 13:14:30|7370.6|7358.6|7369.6|7357.6|7370.6|7358.6|7369.6|7357.6|1
1724159680000|2024-08-20 13:14:40|7369.1|7357.1|7372.1|7360.1|7372.1|7360.1|7365.1|7353.1|3
1724159690000|2024-08-20 13:14:50|7370.1|7358.1|7378.1|7366.1|7378.1|7366.1|7370.1|7358.1|0
1724159700000|2024-08-20 13:15:00|7376.2|7364.2|7376.6|7364.6|7376.6|7364.6|7371.6|7362|1
1724159710000|2024-08-20 13:15:10|7376.1|7364.1|7374|7362|7377.1|7365.1|7368.5|7356.5|3
1724159720000|2024-08-20 13:15:20|7377|7365|7379.3|7367.3|7383.9|7371.9|7374.6|7362.6|3
1724159730000|2024-08-20 13:15:30|7379.4|7367.4|7377.4|7365.4|7379.9|7367.9|7377.4|7365.4|0
1724159740000|2024-08-20 13:15:40|7376.5|7364.5|7373.4|7365.4|7376.5|7365.4|7373.4|7363.9|0
1724159750000|2024-08-20 13:15:50|7371|7359|7368.4|7356.4|7372.5|7360.5|7364.5|7352.5|2
1724159760000|2024-08-20 13:16:00|7367.5|7355.5|7365|7357|7372|7360|7364.4|7352.5|0
1724159770000|2024-08-20 13:16:10|7366.1|7354.1|7366|7354|7366.1|7357|7365|7354|0
1724159780000|2024-08-20 13:16:20|7365|7357|7363.5|7355.5|7365.1|7357|7363.5|7353.1|4
1724159790000|2024-08-20 13:16:30|7362.6|7354.6|7371.9|7359.9|7374.9|7362.9|7362.6|7354.6|4
1724159800000|2024-08-20 13:16:40|7370.9|7358.9|7369.9|7357.9|7370.9|7358.9|7365.9|7353.9|2
1724159810000|2024-08-20 13:16:50|7368.5|7356.5|7367.4|7355.4|7368.5|7356.5|7367.4|7355.4|0
1724159820000|2024-08-20 13:17:00|7370.9|7358.9|7380.9|7368.9|7382.9|7370.9|7369.4|7357.4|9
1724159830000|2024-08-20 13:17:10|7378.4|7370.4|7375.9|7363.9|7378.9|7370.4|7375.4|7363.4|2
1724159840000|2024-08-20 13:17:20|7375.4|7363.4|7375.9|7363.9|7375.9|7364.4|7372.4|7362.9|1
1724159850000|2024-08-20 13:17:30|7377.8|7365.8|7375.9|7363.9|7377.9|7365.9|7375.9|7363.9|0
1724159860000|2024-08-20 13:17:40|7375.4|7363.4|7374.9|7362.9|7375.4|7363.4|7374.9|7362.9|0
1724159870000|2024-08-20 13:17:50|7371.9|7363.9|7388.3|7376.3|7389.9|7377.9|7371.9|7363.4|3
1724159880000|2024-08-20 13:18:00|7388.4|7376.4|7389.8|7377.8|7390.8|7378.8|7384.3|7372.3|1
1724159890000|2024-08-20 13:18:10|7393.2|7381.2|7394.8|7382.8|7394.8|7382.8|7390.8|7378.8|1
1724159900000|2024-08-20 13:18:20|7393.7|7381.7|7393.7|7381.7|7393.7|7381.7|7393.7|7381.7|0
1724159920000|2024-08-20 13:18:40|7390.4|7378.4|7388.9|7376.9|7390.4|7378.4|7388.9|7376.9|3
1724159930000|2024-08-20 13:18:50|7392.4|7380.4|7393.9|7381.9|7393.9|7381.9|7392.4|7380.4|0
1724159940000|2024-08-20 13:19:00|7394.8|7382.8|7390.4|7378.4|7395.4|7383.4|7389.9|7377.9|1
1724159950000|2024-08-20 13:19:10|7389.9|7377.9|7390.9|7378.9|7391.4|7379.4|7389.9|7377.9|0
1724159960000|2024-08-20 13:19:20|7392.9|7380.9|7392.9|7380.9|7393.9|7381.9|7391.4|7379.4|0
1724159970000|2024-08-20 13:19:30|7394.4|7382.4|7392.9|7380.9|7394.4|7382.4|7392.9|7380.9|0
1724159980000|2024-08-20 13:19:40|7389.5|7377.5|7394.2|7382.2|7395.3|7383.3|7389.3|7377.5|4
1724159990000|2024-08-20 13:19:50|7394.7|7382.7|7397.2|7385.2|7400.7|7392.2|7392.8|7380.8|6
1724160000000|2024-08-20 13:20:00|7397.7|7385.7|7404.6|7392.6|7404.6|7392.6|7397.7|7385.7|1
1724160010000|2024-08-20 13:20:10|7402.3|7390.3|7403.2|7391.2|7403.2|7391.2|7401.7|7389.7|1
1724160020000|2024-08-20 13:20:20|7403.6|7391.6|7403.2|7391.2|7403.7|7394.2|7401.7|7389.7|0
1724160030000|2024-08-20 13:20:30|7395|7383|7383.7|7371.7|7395|7383|7382.7|7370.7|4
1724160040000|2024-08-20 13:20:40|7384.7|7372.7|7394.7|7382.7|7396.2|7384.2|7383.7|7372.2|2
1724160050000|2024-08-20 13:20:50|7394.2|7382.2|7397.2|7385.2|7397.2|7385.2|7391.7|7379.7|1
1724160060000|2024-08-20 13:21:00|7395.7|7383.7|7397.2|7385.2|7397.2|7385.2|7395.7|7383.7|0
1724160070000|2024-08-20 13:21:10|7398.2|7386.2|7397.7|7385.7|7398.2|7386.2|7397.7|7385.7|0
1724160080000|2024-08-20 13:21:20|7392.7|7380.7|7400.1|7388.1|7400.1|7388.1|7392.1|7380.1|2
1724160090000|2024-08-20 13:21:30|7401.2|7389.2|7400.1|7388.1|7402.1|7390.1|7399.7|7387.7|0
1724160100000|2024-08-20 13:21:40|7402.1|7390.1|7401.1|7389.1|7404.1|7392.1|7400.6|7388.6|2
1724160110000|2024-08-20 13:21:50|7401.6|7389.6|7402.6|7390.6|7403.1|7391.1|7400.7|7388.7|1
1724160120000|2024-08-20 13:22:00|7404.1|7392.1|7393.7|7381.7|7404.7|7392.7|7389.7|7377.7|3
1724160130000|2024-08-20 13:22:10|7391.7|7379.7|7392.1|7380.1|7392.2|7380.2|7390.7|7378.7|0
1724160140000|2024-08-20 13:22:20|7391.7|7379.7|7394.1|7382.1|7394.1|7382.1|7391.7|7379.7|1
1724160150000|2024-08-20 13:22:30|7394.2|7382.2|7394.2|7382.2|7394.2|7382.2|7393.7|7381.7|0
1724160160000|2024-08-20 13:22:40|7394.8|7382.8|7395.3|7383.3|7395.3|7383.3|7394.8|7382.8|0
1724160170000|2024-08-20 13:22:50|7397.2|7385.2|7396.7|7384.7|7397.2|7385.2|7396.7|7384.7|1
1724160180000|2024-08-20 13:23:00|7396.2|7388.2|7395.2|7383.2|7396.7|7388.2|7395.2|7383.2|2
1724160190000|2024-08-20 13:23:10|7396.2|7384.2|7396.2|7384.2|7396.2|7384.2|7396.2|7384.2|0
1724160200000|2024-08-20 13:23:20|7397.1|7385.1|7397.2|7385.2|7397.2|7385.2|7397.1|7385.1|0
1724160210000|2024-08-20 13:23:30|7396.7|7384.7|7397.2|7385.2|7397.2|7385.2|7396.7|7384.7|1
1724160240000|2024-08-20 13:24:00|7396.2|7388.2|7396.7|7390.7|7396.7|7390.7|7396.2|7388.2|0
1724160250000|2024-08-20 13:24:10|7397.1|7385.1|7396.2|7384.2|7397.1|7385.1|7396.2|7384.2|6
1724160260000|2024-08-20 13:24:20|7395.7|7383.7|7397.6|7385.6|7397.6|7388.1|7395.2|7383.2|0
1724160270000|2024-08-20 13:24:30|7396.1|7384.1|7396.1|7384.1|7396.1|7384.1|7395.6|7383.6|2
1724160280000|2024-08-20 13:24:40|7394.1|7382.1|7385.6|7373.6|7394.1|7382.1|7384.1|7372.1|1
1724160290000|2024-08-20 13:24:50|7387.1|7375.1|7395.1|7387.1|7395.1|7387.1|7384.7|7372.7|5
1724160300000|2024-08-20 13:25:00|7396|7388|7387.6|7375.6|7396|7388|7381.6|7372.2|6
1724160310000|2024-08-20 13:25:10|7386.2|7374.2|7386.1|7378.1|7387.7|7378.2|7386.1|7374.2|0
1724160320000|2024-08-20 13:25:20|7385.7|7377.7|7386.2|7378.2|7386.6|7378.6|7385.7|7374.2|1
1724160330000|2024-08-20 13:25:30|7386.6|7378.6|7385.7|7377.7|7386.7|7378.7|7385.7|7377.7|0
1724160340000|2024-08-20 13:25:40|7386.2|7378.2|7388.7|7376.7|7390.1|7378.2|7386.2|7376.6|2
1724160350000|2024-08-20 13:25:50|7384.1|7378.1|7386.6|7378.6|7389.7|7379.2|7384.1|7377.6|1
1724160360000|2024-08-20 13:26:00|7388.1|7380.1|7394.1|7388.1|7400|7393.1|7388.1|7380.1|13
1724160370000|2024-08-20 13:26:10|7393.6|7387.6|7400.1|7394.1|7400.1|7394.1|7393.6|7386.6|6
1724160380000|2024-08-20 13:26:20|7394.1|7388.1|7397.5|7391.5|7397.5|7391.5|7394.1|7388.1|3
1724160390000|2024-08-20 13:26:30|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|7397.6|7391.6|0
1724160400000|2024-08-20 13:26:40|7397.8|7391.8|7399.5|7391.5|7399.6|7393.6|7396.5|7388.5|9
1724160410000|2024-08-20 13:26:50|7408.7|7396.7|7419.5|7407.5|7423.3|7414.8|7405.5|7393.5|6
1724160420000|2024-08-20 13:27:00|7419.4|7407.4|7424.4|7412.4|7424.4|7412.4|7418.9|7406.9|3
1724160430000|2024-08-20 13:27:10|7422.9|7416.9|7420.4|7408.4|7422.9|7416.9|7418.4|7406.4|11
1724160440000|2024-08-20 13:27:20|7422.4|7410.4|7423.3|7411.3|7423.3|7411.3|7422.4|7410.4|0
1724160450000|2024-08-20 13:27:30|7423.4|7411.4|7423.4|7411.4|7423.4|7411.4|7423.4|7411.4|1
1724160460000|2024-08-20 13:27:40|7419.9|7411.9|7414.9|7406.9|7420.3|7411.9|7414.9|7404.4|4
1724160470000|2024-08-20 13:27:50|7417.5|7405.5|7411|7403|7417.5|7407|7411|7399.5|3
1724160480000|2024-08-20 13:28:00|7414.4|7402.4|7422.4|7410.4|7422.4|7410.4|7412.9|7402.4|0
1724160490000|2024-08-20 13:28:10|7422.9|7410.9|7423.9|7411.9|7423.9|7411.9|7422.9|7410.9|1
1724160510000|2024-08-20 13:28:30|7432.9|7420.9|7426.4|7418.4|7434.4|7422.4|7426.4|7417.3|7
1724160520000|2024-08-20 13:28:40|7428.4|7416.4|7430.4|7418.4|7431.3|7419.3|7428.4|7416.4|1
1724160530000|2024-08-20 13:28:50|7431.3|7419.3|7429.9|7421.9|7434.8|7422.8|7429.9|7419.3|1
1724160540000|2024-08-20 13:29:00|7432.3|7420.3|7434.3|7422.3|7434.8|7422.8|7424.8|7416.8|2
1724160550000|2024-08-20 13:29:10|7435.3|7423.3|7430.4|7422.4|7435.3|7423.3|7430.4|7421.8|0
1724160560000|2024-08-20 13:29:20|7429.3|7417.3|7417.9|7405.9|7429.3|7417.3|7417.9|7405.9|3
1724160570000|2024-08-20 13:29:30|7417.8|7405.8|7420.9|7408.9|7420.9|7408.9|7417.8|7405.8|1
1724160580000|2024-08-20 13:29:40|7419.5|7407.5|7425.7|7413.7|7425.7|7413.7|7419.3|7407.3|2
1724160590000|2024-08-20 13:29:50|7424.3|7412.3|7437.2|7425.2|7437.2|7425.2|7424.3|7412.3|5
1724160600000|2024-08-20 13:30:00|7437.8|7425.8|7436.7|7424.7|7437.8|7425.8|7421.9|7409.9|27
1724160610000|2024-08-20 13:30:10|7435.2|7423.2|7435.6|7423.6|7439.2|7427.2|7434.6|7422.6|2
1724160620000|2024-08-20 13:30:20|7436.1|7424.1|7441.1|7429.1|7441.1|7429.1|7436.1|7424.1|0
1724160630000|2024-08-20 13:30:30|7443.1|7431.1|7429.2|7417.2|7443.1|7431.1|7428.2|7416.2|5
1724160640000|2024-08-20 13:30:40|7431.1|7419.1|7428.7|7416.7|7432.1|7424.1|7421.7|7415.2|2
1724160650000|2024-08-20 13:30:50|7428.2|7416.2|7426.7|7414.7|7428.7|7417.7|7423.7|7414.7|0
1724160660000|2024-08-20 13:31:00|7426.2|7414.2|7426.2|7414.2|7427.7|7415.7|7421.7|7414.2|0
1724160670000|2024-08-20 13:31:10|7428.7|7416.7|7420.2|7408.2|7428.7|7416.7|7416.6|7406.2|15
1724160680000|2024-08-20 13:31:20|7421.1|7409.1|7424.1|7412.1|7424.6|7412.6|7418.5|7407.1|3
1724160690000|2024-08-20 13:31:30|7424.6|7412.6|7424.7|7416.7|7426.1|7416.7|7419.6|7408.2|9
1724160700000|2024-08-20 13:31:40|7423.1|7411.1|7424.1|7416.1|7424.1|7416.1|7421.7|7411.1|2
1724160710000|2024-08-20 13:31:50|7422.7|7416.7|7419.6|7411.6|7422.7|7416.7|7417.7|7410.7|6
1724160720000|2024-08-20 13:32:00|7417.7|7411.7|7408.8|7402.8|7418.1|7411.7|7408.8|7402.2|5
1724160730000|2024-08-20 13:32:10|7415.2|7403.2|7414.2|7406.2|7415.2|7406.2|7412.7|7402.2|1
1724160750000|2024-08-20 13:32:30|7413.8|7405.8|7433.1|7425.1|7433.1|7426.6|7413.8|7405.8|4
1724160760000|2024-08-20 13:32:40|7432.8|7424.8|7430.1|7422.1|7432.8|7424.8|7430|7422|3
1724160770000|2024-08-20 13:32:50|7430|7422|7409.3|7403.3|7433|7422|7409.3|7402.7|8
1724160780000|2024-08-20 13:33:00|7411.7|7403.7|7405.4|7397.4|7415.7|7403.8|7403.8|7397.3|16
1724160790000|2024-08-20 13:33:10|7403.5|7397.5|7400.1|7392.1|7410.6|7401.1|7399.6|7390.2|9
1724160800000|2024-08-20 13:33:20|7398|7392|7405.3|7393.3|7410.8|7398.8|7397.1|7386.2|8
1724160810000|2024-08-20 13:33:30|7405.2|7397.2|7416.2|7404.2|7417.3|7405.3|7404.7|7397.2|1
1724160820000|2024-08-20 13:33:40|7411.4|7403.4|7411.4|7403.4|7411.4|7403.4|7411.4|7403.4|0
1724160830000|2024-08-20 13:33:50|7411.2|7403.2|7402.4|7390.4|7411.2|7403.2|7397|7389|7
1724160840000|2024-08-20 13:34:00|7401.4|7389.4|7402.9|7390.9|7407.3|7395.3|7401.4|7389.4|1
1724160850000|2024-08-20 13:34:10|7404.8|7392.8|7407.2|7395.2|7409.7|7397.7|7402.7|7390.7|3
1724160860000|2024-08-20 13:34:20|7407.8|7395.8|7409.7|7397.7|7411.2|7399.2|7406.8|7394.8|1
1724160870000|2024-08-20 13:34:30|7409.3|7397.3|7410.2|7398.2|7410.2|7398.2|7409.3|7397.3|0
1724160880000|2024-08-20 13:34:40|7409.7|7397.7|7408.6|7396.6|7409.7|7397.7|7406.9|7394.9|0
1724160890000|2024-08-20 13:34:50|7408.1|7400.1|7406.7|7394.7|7408.1|7400.1|7405.7|7394.7|1
1724160900000|2024-08-20 13:35:00|7407.2|7395.2|7429.6|7423.6|7429.6|7423.6|7406.7|7394.7|7
1724160910000|2024-08-20 13:35:10|7435|7423|7427.2|7415.2|7436.1|7424.1|7427.2|7415.2|3
1724160920000|2024-08-20 13:35:20|7427.7|7415.7|7417.8|7405.8|7427.7|7416.7|7413.8|7401.8|9
1724160930000|2024-08-20 13:35:30|7418.7|7406.7|7418.2|7406.2|7421.7|7412.3|7416.8|7404.8|1
1724160940000|2024-08-20 13:35:40|7417.7|7405.7|7420.7|7408.7|7425.7|7413.8|7409.8|7400.8|6
1724160950000|2024-08-20 13:35:50|7422.2|7410.2|7415.8|7403.8|7432.7|7420.7|7411.8|7399.8|9
1724160960000|2024-08-20 13:36:00|7414.9|7402.9|7422.7|7410.7|7423.2|7411.2|7414.8|7402.8|0
1724160970000|2024-08-20 13:36:10|7418.2|7406.2|7416.8|7408.8|7422.2|7410.2|7416.3|7406.2|3
1724160980000|2024-08-20 13:36:20|7419.3|7407.3|7419.3|7407.3|7419.3|7407.3|7419.3|7407.3|0
1724160990000|2024-08-20 13:36:30|7419.7|7411.7|7416.9|7408.9|7423.8|7411.8|7416.9|7408.9|3
1724161000000|2024-08-20 13:36:40|7419.3|7407.3|7421.2|7409.2|7421.2|7409.2|7419.3|7407.3|0
1724161010000|2024-08-20 13:36:50|7420.2|7408.2|7421.7|7409.7|7421.7|7409.7|7420.2|7408.2|0
1724161020000|2024-08-20 13:37:00|7421.3|7409.3|7432.6|7420.6|7439.5|7427.5|7421.3|7409.3|13
1724161030000|2024-08-20 13:37:10|7431.7|7419.7|7431.6|7419.6|7432.6|7420.6|7431.6|7419.6|0
1724161040000|2024-08-20 13:37:20|7416.8|7404.8|7416.3|7410.3|7423.2|7411.2|7415.2|7403.2|6
1724161050000|2024-08-20 13:37:30|7417.2|7405.2|7426.2|7414.2|7427.1|7415.1|7409.8|7401.8|2
1724161060000|2024-08-20 13:37:40|7424.7|7412.7|7424.7|7412.7|7424.7|7412.7|7424.7|7412.7|0
1724161070000|2024-08-20 13:37:50|7426.2|7414.2|7429.2|7417.2|7431.7|7419.7|7426.2|7414.2|1
1724161080000|2024-08-20 13:38:00|7430.6|7418.6|7440.6|7428.6|7441.5|7429.5|7428.2|7418.6|47
1724161090000|2024-08-20 13:38:10|7437.2|7425.2|7433.7|7421.7|7437.6|7426.1|7431.8|7419.8|39
1724161100000|2024-08-20 13:38:20|7433.6|7421.6|7422.7|7410.7|7433.6|7421.6|7421.7|7409.7|3
1724161110000|2024-08-20 13:38:30|7426.2|7414.2|7423.2|7411.2|7429.2|7417.2|7423.2|7411.2|3
1724161120000|2024-08-20 13:38:40|7424.1|7412.1|7428.2|7420.2|7432.6|7420.6|7424.1|7412.1|1
1724161130000|2024-08-20 13:38:50|7426.2|7414.2|7423.2|7411.2|7429.2|7417.2|7423.2|7411.2|2
1724161140000|2024-08-20 13:39:00|7424.1|7412.1|7428.7|7420.7|7431.2|7420.7|7424.1|7412.1|5
1724161150000|2024-08-20 13:39:10|7431.2|7419.2|7429.1|7417.1|7431.7|7420.7|7425.7|7413.7|4
1724161160000|2024-08-20 13:39:20|7428.6|7416.6|7430.1|7418.1|7430.1|7418.1|7428.6|7416.6|1
1724161170000|2024-08-20 13:39:30|7429.7|7417.7|7426.2|7414.2|7429.7|7417.7|7426.2|7414.2|0
1724161180000|2024-08-20 13:39:40|7428.1|7416.1|7429.1|7417.1|7429.1|7417.1|7428.1|7416.1|0
1724161190000|2024-08-20 13:39:50|7413.7|7401.7|7411.3|7399.3|7414.2|7402.2|7410.8|7398.8|5
1724161200000|2024-08-20 13:40:00|7414.6|7402.6|7419.7|7411.7|7420.2|7411.7|7414.6|7402.6|0
1724161210000|2024-08-20 13:40:10|7427.7|7415.7|7426.5|7414.5|7428.7|7421.7|7424.7|7413.1|2
1724161220000|2024-08-20 13:40:20|7425.2|7413.2|7425.2|7413.2|7427.1|7415.1|7424.1|7412.1|0
1724161230000|2024-08-20 13:40:30|7425.1|7413.1|7429.1|7417.1|7429.1|7417.1|7425.1|7413.1|0
1724161240000|2024-08-20 13:40:40|7426.6|7418.6|7426.1|7414.1|7429.1|7418.6|7426.1|7414.1|1
1724161260000|2024-08-20 13:41:00|7427.6|7419.6|7426.6|7414.6|7428.1|7422.1|7425.1|7413.1|2
1724161270000|2024-08-20 13:41:10|7427.6|7415.6|7428.7|7416.7|7431.1|7419.1|7426.1|7414.1|3
1724161280000|2024-08-20 13:41:20|7427.7|7415.7|7427.7|7415.7|7427.7|7415.7|7427.7|7415.7|0
1724161290000|2024-08-20 13:41:30|7429.7|7417.7|7430.7|7418.7|7430.7|7418.7|7429.7|7417.7|1
1724161300000|2024-08-20 13:41:40|7429.2|7417.2|7418.2|7406.2|7429.7|7417.7|7418.2|7406.2|2
1724161310000|2024-08-20 13:41:50|7415.8|7403.8|7415.2|7403.2|7418.2|7406.2|7413.2|7401.2|0
1724161320000|2024-08-20 13:42:00|7416.7|7404.7|7422.7|7410.7|7425.7|7414.2|7416.7|7404.7|1
1724161330000|2024-08-20 13:42:10|7423.6|7411.6|7420.1|7408.1|7425.5|7413.5|7416.6|7404.6|4
1724161340000|2024-08-20 13:42:20|7421.6|7409.6|7426|7414|7426|7414|7418.6|7406.6|0
1724161350000|2024-08-20 13:42:30|7430.3|7418.3|7430.6|7418.6|7430.6|7418.6|7429.7|7417.7|1
1724161360000|2024-08-20 13:42:40|7432|7420|7429.1|7417.1|7432|7420|7429.1|7417.1|0
1724161370000|2024-08-20 13:42:50|7431.5|7419.5|7439.5|7427.5|7440.5|7428.5|7431.5|7419.5|7
1724161380000|2024-08-20 13:43:00|7440|7428|7438.1|7426.1|7440|7428|7438.1|7426.1|0
1724161390000|2024-08-20 13:43:10|7438.6|7426.6|7439.5|7427.5|7440|7428|7434|7426|2
1724161400000|2024-08-20 13:43:20|7440|7428|7439|7431|7440|7431.6|7439|7428|1
1724161410000|2024-08-20 13:43:30|7439.1|7431.1|7452|7440|7452|7442.5|7439.1|7431.1|16
1724161420000|2024-08-20 13:43:40|7450.4|7442.4|7445|7433|7454.5|7446|7445|7433|9
1724161430000|2024-08-20 13:43:50|7449.4|7437.4|7452.9|7440.9|7452.9|7440.9|7448.5|7436.5|0
1724161440000|2024-08-20 13:44:00|7452.4|7440.4|7453.9|7441.9|7453.9|7441.9|7452.4|7440.4|0
1724161450000|2024-08-20 13:44:10|7451.4|7443.4|7447.9|7435.9|7452.9|7443.4|7447.9|7435.9|1
1724161460000|2024-08-20 13:44:20|7448.8|7436.8|7448.9|7436.9|7449.4|7437.4|7447.9|7435.9|0
1724161470000|2024-08-20 13:44:30|7448.4|7436.4|7446.4|7438.4|7448.9|7438.4|7446.4|7436.4|0
1724161480000|2024-08-20 13:44:40|7449.4|7437.4|7440|7428|7449.4|7437.4|7436|7424|4
1724161490000|2024-08-20 13:44:50|7442.4|7430.4|7446.4|7434.4|7446.4|7434.4|7442.4|7430.4|0
1724161500000|2024-08-20 13:45:00|7446.9|7438.9|7470.4|7458.4|7472.3|7460.9|7446.9|7438.9|18
1724161510000|2024-08-20 13:45:10|7471.8|7459.8|7470.9|7458.9|7471.8|7459.8|7467.4|7458.4|1
1724161520000|2024-08-20 13:45:20|7470.4|7458.4|7470.9|7458.9|7470.9|7463.8|7464.5|7452.5|9
1724161530000|2024-08-20 13:45:30|7470.8|7458.8|7461.8|7449.8|7470.8|7458.8|7461.8|7449.8|1
1724161540000|2024-08-20 13:45:40|7462.3|7454.3|7468.8|7460.8|7468.8|7460.8|7462.3|7454.3|4
1724161550000|2024-08-20 13:45:50|7469.3|7457.3|7469.8|7457.8|7469.9|7460.8|7468.3|7456.8|3
1724161560000|2024-08-20 13:46:00|7467.3|7459.3|7470.9|7458.9|7475.8|7467.3|7466.8|7458.8|22
1724161570000|2024-08-20 13:46:10|7466.4|7460.4|7480|7472|7489.8|7477.8|7466.4|7460.3|36
1724161580000|2024-08-20 13:46:20|7483.4|7471.4|7480.9|7468.9|7483.5|7471.5|7470|7461.1|12
1724161590000|2024-08-20 13:46:30|7481.8|7469.8|7475.9|7463.9|7482.8|7473.8|7475.4|7463.4|6
1724161600000|2024-08-20 13:46:40|7475.4|7463.4|7475.9|7463.9|7475.9|7465|7472.9|7463.4|1
1724161610000|2024-08-20 13:46:50|7479.3|7467.3|7487.9|7475.9|7490.4|7480.8|7474.9|7465.4|15
1724161620000|2024-08-20 13:47:00|7488.8|7476.8|7487.2|7475.2|7489.7|7477.9|7485.9|7474.8|5
1724161630000|2024-08-20 13:47:10|7487.3|7475.3|7477.4|7465.4|7487.3|7475.3|7477.4|7465.4|2
1724161640000|2024-08-20 13:47:20|7479.3|7467.3|7474.3|7462.3|7479.8|7467.8|7472.8|7460.8|3
1724161650000|2024-08-20 13:47:30|7479.3|7467.3|7478.3|7466.3|7479.3|7467.3|7477.8|7465.8|1
1724161660000|2024-08-20 13:47:40|7480.2|7468.2|7457.9|7445.9|7480.8|7468.8|7454.5|7442.5|4
1724161670000|2024-08-20 13:47:50|7459.3|7447.3|7463.5|7451.5|7463.5|7454.5|7459|7447|1
1724161680000|2024-08-20 13:48:00|7461|7453|7466.4|7454.4|7467.9|7455.9|7455.5|7446.4|8
1724161690000|2024-08-20 13:48:10|7464.5|7452.5|7458.4|7446.4|7464.5|7452.5|7456|7446.4|1
1724161700000|2024-08-20 13:48:20|7455.9|7447.9|7450.5|7438.5|7456|7447.9|7449.2|7437.2|12
1724161710000|2024-08-20 13:48:30|7450.6|7438.6|7456.5|7444.5|7457.5|7448.4|7448.1|7436.1|4
1724161720000|2024-08-20 13:48:40|7450.5|7438.5|7451.6|7439.6|7451.6|7439.6|7450.5|7438.5|4
1724161730000|2024-08-20 13:48:50|7452.5|7440.5|7442.1|7436.1|7452.5|7440.5|7441.7|7429.7|2
1724161740000|2024-08-20 13:49:00|7449.2|7437.2|7444.9|7432.9|7451.2|7439.2|7441.9|7429.9|10
1724161750000|2024-08-20 13:49:10|7444.7|7432.7|7437.8|7425.8|7445.2|7434.2|7437.8|7425.8|7
1724161760000|2024-08-20 13:49:20|7439.2|7427.2|7441.7|7429.7|7441.7|7429.7|7432.3|7425.8|11
1724161770000|2024-08-20 13:49:30|7436.3|7430.3|7442.8|7430.8|7447.1|7435.6|7435.7|7428.7|3
1724161780000|2024-08-20 13:49:40|7442.7|7430.7|7451.6|7439.6|7455.6|7446.2|7438.2|7428.7|6
1724161790000|2024-08-20 13:49:50|7452.6|7440.6|7457.5|7445.5|7457.5|7450.6|7452.1|7440.2|5
1724161800000|2024-08-20 13:50:00|7454.6|7442.6|7465.4|7453.4|7465.4|7453.4|7454.6|7442.6|1
1724161810000|2024-08-20 13:50:10|7460|7448|7456|7444|7460|7448|7456|7444|1
1724161820000|2024-08-20 13:50:20|7455.6|7443.6|7461.3|7449.3|7462.8|7450.8|7455.5|7443.5|2
1724161830000|2024-08-20 13:50:30|7461.4|7449.4|7459.4|7451.4|7464.3|7452.4|7457.4|7446.9|6
1724161840000|2024-08-20 13:50:40|7455.9|7443.9|7443.1|7431.1|7455.9|7443.9|7439.1|7430.5|7
1724161850000|2024-08-20 13:50:50|7443.6|7431.6|7437.1|7425.1|7443.6|7431.6|7430.7|7422.7|1
1724161860000|2024-08-20 13:51:00|7439|7427|7432.7|7420.7|7439|7427|7431.7|7419.7|5
1724161870000|2024-08-20 13:51:10|7430.2|7418.2|7430.7|7418.7|7434.2|7422.2|7430.2|7418.2|1
1724161880000|2024-08-20 13:51:20|7429.2|7417.2|7440.1|7428.1|7440.1|7428.1|7428.7|7417.2|3
1724161890000|2024-08-20 13:51:30|7439.6|7427.6|7433.8|7421.8|7439.7|7428.3|7433.3|7421.8|4
1724161900000|2024-08-20 13:51:40|7425.9|7417.9|7426.5|7414.5|7426.5|7417.9|7425.9|7414.5|9
1724161910000|2024-08-20 13:51:50|7423.5|7415.5|7422.5|7410.5|7423.5|7415.5|7422|7410|0
1724161920000|2024-08-20 13:52:00|7419.6|7411.6|7427.9|7415.9|7436.8|7424.8|7419.6|7411.6|5
1724161930000|2024-08-20 13:52:10|7428|7416|7419.5|7411.5|7428|7416|7419.5|7410.5|3
1724161940000|2024-08-20 13:52:20|7423.1|7411.1|7423|7411|7423.1|7411.1|7423|7411|2
1724161950000|2024-08-20 13:52:30|7423.5|7411.5|7430.8|7418.8|7431.3|7419.3|7423.5|7411.5|9
1724161960000|2024-08-20 13:52:40|7429.8|7421.8|7437.8|7425.8|7438.8|7429.3|7429.8|7418.8|2
1724161970000|2024-08-20 13:52:50|7437.3|7425.3|7431.9|7419.9|7438.9|7429.4|7427.9|7419.3|3
1724161980000|2024-08-20 13:53:00|7431.3|7419.3|7429.9|7417.9|7431.3|7419.9|7422|7414|4
1724161990000|2024-08-20 13:53:10|7430.4|7418.4|7433.4|7421.4|7434.8|7422.8|7429.9|7417.9|1
1724162000000|2024-08-20 13:53:20|7431.9|7419.9|7438.4|7426.4|7438.9|7426.9|7431.9|7419.9|2
1724162010000|2024-08-20 13:53:30|7438.9|7426.9|7433.5|7427.5|7438.9|7427.5|7433.5|7426.4|1
1724162020000|2024-08-20 13:53:40|7433|7421|7447.4|7435.4|7447.4|7435.4|7433|7421|4
1724162030000|2024-08-20 13:53:50|7448.9|7436.9|7446|7434|7453.3|7441.3|7446|7434|1
1724162040000|2024-08-20 13:54:00|7445.9|7433.9|7447.4|7435.4|7447.9|7435.9|7441.4|7433.9|1
1724162050000|2024-08-20 13:54:10|7444.4|7436.4|7453.3|7441.3|7456.6|7444.6|7444.4|7436.4|3
1724162060000|2024-08-20 13:54:20|7450.8|7438.8|7449.8|7437.8|7450.8|7439.3|7447.3|7437.8|1
1724162070000|2024-08-20 13:54:30|7450.8|7438.8|7450.3|7438.3|7456.2|7444.2|7450.3|7438.3|2
1724162080000|2024-08-20 13:54:40|7450.8|7438.8|7452.8|7440.8|7452.8|7440.8|7450.8|7438.8|0
1724162090000|2024-08-20 13:54:50|7453.2|7441.2|7453.2|7441.2|7453.2|7441.2|7453.2|7441.2|1
1724162100000|2024-08-20 13:55:00|7452.7|7440.7|7481.3|7469.3|7483.8|7471.8|7451.7|7440.2|13
1724162110000|2024-08-20 13:55:10|7483.2|7471.2|7486.2|7478.2|7488.1|7478.6|7483.2|7471.2|5
1724162120000|2024-08-20 13:55:20|7485.7|7477.7|7492.4|7484.4|7493.5|7484.5|7485.7|7477.7|15
1724162130000|2024-08-20 13:55:30|7492.5|7484.5|7501.7|7489.7|7505.3|7497.7|7492.3|7482.8|41
1724162140000|2024-08-20 13:55:40|7500.2|7492.2|7497.3|7485.3|7500.2|7494.2|7495.3|7483.3|3
1724162150000|2024-08-20 13:55:50|7498.7|7486.7|7502.6|7494.6|7502.6|7494.6|7495.8|7483.8|4
1724162160000|2024-08-20 13:56:00|7505.6|7499.6|7489.7|7481.7|7506.6|7499.6|7489.7|7480.7|15
1724162170000|2024-08-20 13:56:10|7495.1|7483.1|7481.8|7469.8|7495.1|7483.1|7481.8|7469.8|3
1724162180000|2024-08-20 13:56:20|7478.3|7466.3|7490.8|7478.8|7491.6|7479.6|7476.3|7466.3|7
1724162190000|2024-08-20 13:56:30|7493.3|7481.3|7490.9|7478.9|7494.8|7485.3|7489.8|7477.8|1
1724162200000|2024-08-20 13:56:40|7491.8|7479.8|7485.9|7473.9|7492.8|7480.8|7485.4|7473.9|10
1724162210000|2024-08-20 13:56:50|7484.9|7472.9|7475.4|7463.4|7484.9|7473.9|7472|7462.9|0
1724162220000|2024-08-20 13:57:00|7474.9|7466.9|7478.9|7466.9|7485.9|7475.3|7474.5|7463.4|6
1724162230000|2024-08-20 13:57:10|7477.9|7465.9|7486.7|7480.7|7490.5|7480.7|7473.9|7462.9|8
1724162240000|2024-08-20 13:57:20|7478.5|7466.5|7474.9|7468.9|7484.3|7475.3|7473.4|7461.4|13
1724162250000|2024-08-20 13:57:30|7480.4|7468.4|7475.4|7469.4|7480.4|7469.4|7475.4|7468.4|0
1724162260000|2024-08-20 13:57:40|7471.9|7463.9|7471.4|7459.4|7473.9|7463.9|7466.9|7454.9|7
1724162270000|2024-08-20 13:57:50|7469.4|7457.4|7473.4|7461.4|7473.8|7461.8|7469.4|7457.4|0
1724162280000|2024-08-20 13:58:00|7471|7459|7471.5|7459.5|7473.4|7461.4|7471|7459|0
1724162290000|2024-08-20 13:58:10|7470.5|7458.5|7471.4|7459.4|7471.4|7459.4|7470.5|7458.5|1
1724162300000|2024-08-20 13:58:20|7470.9|7458.9|7469|7457|7470.9|7458.9|7469|7457|0
1724162310000|2024-08-20 13:58:30|7469.5|7457.5|7461.5|7449.5|7469.5|7457.5|7455.1|7443.1|5
1724162320000|2024-08-20 13:58:40|7458.1|7446.1|7453.6|7441.6|7459.5|7447.5|7453.6|7441.6|1
1724162330000|2024-08-20 13:58:50|7454.6|7442.6|7455.1|7443.1|7463.4|7451.4|7454.6|7442.6|3
1724162340000|2024-08-20 13:59:00|7456.5|7444.5|7455.1|7443.1|7458|7446|7455.1|7443.1|0
1724162350000|2024-08-20 13:59:10|7456.5|7444.5|7455|7443|7457|7445|7454.6|7442.6|0
1724162380000|2024-08-20 13:59:40|7455.5|7443.5|7456.1|7444.1|7456.1|7444.1|7455.5|7443.5|0
1724162390000|2024-08-20 13:59:50|7456|7444|7473.9|7461.9|7475.9|7463.9|7454.5|7444|4
1724162400000|2024-08-20 14:00:00|7477.4|7465.4|7477.3|7469.3|7482.8|7470.8|7476.4|7464.4|1
1724162410000|2024-08-20 14:00:10|7480.8|7468.8|7472.3|7460.3|7480.8|7468.8|7471.3|7459.3|2
1724162430000|2024-08-20 14:00:30|7471.8|7459.8|7467.4|7461.4|7471.8|7461.4|7467.4|7459.8|0
1724162450000|2024-08-20 14:00:50|7475.3|7463.3|7479.3|7467.3|7481.7|7474.2|7473.4|7461.4|6
1724162460000|2024-08-20 14:01:00|7478.8|7466.8|7482.8|7470.8|7482.8|7470.8|7478.8|7466.8|1
1724162480000|2024-08-20 14:01:20|7484.2|7472.2|7473.9|7461.9|7484.3|7472.3|7470|7460|16
1724162490000|2024-08-20 14:01:30|7474.4|7462.4|7472.4|7464.4|7474.4|7464.4|7472.4|7461.9|4
1724162500000|2024-08-20 14:01:40|7475.4|7463.4|7476.4|7464.4|7477.4|7465.4|7474.9|7462.9|1
1724162510000|2024-08-20 14:01:50|7476.9|7464.9|7473|7465|7476.9|7465|7472.4|7463.4|4
1724162520000|2024-08-20 14:02:00|7464.6|7458.6|7473|7461|7473.9|7462.5|7462.6|7455.2|8
1724162530000|2024-08-20 14:02:10|7469.5|7461.5|7472|7460|7472.5|7461.5|7467.5|7460|1
1724162540000|2024-08-20 14:02:20|7469.5|7461.5|7466.6|7458.6|7472|7461.5|7465.2|7453.2|5
1724162550000|2024-08-20 14:02:30|7464.7|7452.7|7464.7|7452.7|7464.7|7452.7|7464.7|7452.7|1
1724162560000|2024-08-20 14:02:40|7465.7|7453.7|7469.1|7457.1|7469.6|7457.6|7465.7|7453.7|4
1724162570000|2024-08-20 14:02:50|7469.5|7461.5|7472.1|7460.1|7472.6|7461.5|7469.5|7460|0
1724162580000|2024-08-20 14:03:00|7472.6|7460.6|7472.1|7460.1|7472.6|7463.5|7469.1|7460.1|1
1724162590000|2024-08-20 14:03:10|||||||||1
1724162600000|2024-08-20 14:03:20|7469.6|7461.6|7469.6|7461.6|7472.1|7461.6|7469.6|7460.1|0
1724162610000|2024-08-20 14:03:30|7467.7|7461.7|7476|7464|7477.8|7468.9|7467.7|7461.6|13
1724162620000|2024-08-20 14:03:40|7474.5|7462.5|7482.4|7470.4|7487.3|7475.3|7474.5|7462.5|6
1724162630000|2024-08-20 14:03:50|7482|7470|7481.1|7469.1|7487.4|7475.4|7481.1|7469.1|2
1724162640000|2024-08-20 14:04:00|7481|7469|7463.2|7451.2|7481|7469|7463.2|7451.2|12
1724162650000|2024-08-20 14:04:10|7462.3|7450.3|7436.7|7424.7|7462.3|7450.8|7436.7|7424.7|20
1724162660000|2024-08-20 14:04:20|7438.6|7426.6|7434.8|7422.8|7440.2|7433.9|7434.8|7422.8|12
1724162670000|2024-08-20 14:04:30|7434.7|7422.7|7436.1|7428.1|7440|7428.1|7430.7|7422.7|6
1724162680000|2024-08-20 14:04:40|7436.2|7428.2|7436.2|7428.2|7436.2|7428.2|7436.2|7428.2|1
1724162690000|2024-08-20 14:04:50|7436.7|7430.7|7441.6|7429.6|7445.4|7433.4|7436.7|7429.6|1
1724162700000|2024-08-20 14:05:00|7440|7432|7443.1|7435.1|7454.9|7443.5|7440|7432|9
1724162710000|2024-08-20 14:05:10|7442.6|7434.6|7447.6|7435.6|7450.5|7438.5|7442.6|7434.6|7
1724162720000|2024-08-20 14:05:20|7444.6|7436.6|7445.1|7437.1|7445.1|7437.1|7444.6|7436.6|0
1724162730000|2024-08-20 14:05:30|7442.8|7430.8|7447.6|7435.6|7448.6|7436.6|7442.8|7430.8|8
1724162740000|2024-08-20 14:05:40|7448.6|7436.6|7453|7441|7453|7441|7448.6|7436.6|3
1724162750000|2024-08-20 14:05:50|7454.9|7442.9|7452.9|7440.9|7456.8|7444.8|7452.9|7440.9|5
1724162760000|2024-08-20 14:06:00|7451.9|7439.9|7452|7440|7452.5|7440.5|7451.9|7439.9|3
1724162770000|2024-08-20 14:06:10|7449.1|7441.1|7454.5|7442.5|7454.5|7442.5|7449.1|7440.5|0
1724162780000|2024-08-20 14:06:20|7450.6|7442.6|7449.6|7437.6|7453.5|7442.6|7449.6|7437.6|6
1724162790000|2024-08-20 14:06:30|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|1
1724162810000|2024-08-20 14:06:50|7449.1|7437.1|7449.1|7437.1|7450.1|7438.1|7446.1|7436.6|2
1724162820000|2024-08-20 14:07:00|7451.5|7439.5|7462.7|7456.7|7464.2|7456.7|7450|7439.5|3
1724162840000|2024-08-20 14:07:20|7468.2|7456.2|7468.3|7460.3|7470.3|7460.3|7465.9|7453.9|3
1724162850000|2024-08-20 14:07:30|7466.2|7454.2|7462.2|7450.2|7466.2|7454.2|7457.8|7448.2|4
1724162860000|2024-08-20 14:07:40|7464.1|7452.1|7463.2|7451.2|7464.2|7452.2|7462.7|7450.7|0
1724162870000|2024-08-20 14:07:50|7463.6|7451.6|7460.2|7452.2|7463.6|7452.7|7460.2|7451.6|0
1724162880000|2024-08-20 14:08:00|7467.5|7461.5|7470|7458|7471.5|7461.5|7467.5|7458|8
1724162890000|2024-08-20 14:08:10|7460|7448|7460|7448|7460|7448|7460|7448|1
1724162900000|2024-08-20 14:08:20|7457.1|7445.1|7457.1|7445.1|7457.6|7445.6|7457.1|7445.1|0
1724162910000|2024-08-20 14:08:30|7464.3|7452.3|7476.4|7464.4|7476.4|7464.4|7462.7|7450.7|7
1724162920000|2024-08-20 14:08:40|7477.4|7465.4|7478.4|7466.4|7478.4|7466.4|7477.4|7465.4|3
1724162930000|2024-08-20 14:08:50|7465|7453|7462.6|7450.6|7466|7454|7462.6|7450.6|3
1724162940000|2024-08-20 14:09:00|7464.1|7452.1|7460.1|7448.1|7467.1|7455.1|7460.1|7448.1|1
1724162950000|2024-08-20 14:09:10|7463.5|7451.5|7464|7452|7464|7452|7463.5|7451.5|0
1724162960000|2024-08-20 14:09:20|7463.1|7451.1|7462.6|7450.6|7463.1|7451.1|7462.6|7450.6|0
1724162970000|2024-08-20 14:09:30|7464|7452|7462.6|7450.6|7464|7452|7462.6|7450.6|0
1724162980000|2024-08-20 14:09:40|7465.5|7453.5|7465.2|7453.2|7465.6|7453.6|7462.2|7450.2|2
1724162990000|2024-08-20 14:09:50|7466.7|7454.7|7465.7|7457.7|7466.7|7457.7|7465.7|7454.7|0
1724163000000|2024-08-20 14:10:00|7466.7|7460.7|7469.7|7461.7|7469.7|7461.7|7466.7|7460.7|3
1724163010000|2024-08-20 14:10:10|7471.2|7459.2|7484.7|7472.7|7484.7|7472.7|7471.2|7459.2|9
1724163020000|2024-08-20 14:10:20|7485.4|7473.4|7488.2|7476.2|7488.2|7476.2|7480.9|7468.9|2
1724163030000|2024-08-20 14:10:30|7485.8|7473.8|7486.8|7474.8|7486.8|7474.8|7485.8|7473.8|1
1724163040000|2024-08-20 14:10:40|7489.6|7477.6|7488.2|7476.2|7489.6|7477.6|7488.2|7476.2|1
1724163050000|2024-08-20 14:10:50|7488.3|7476.3|7478|7466|7488.3|7476.3|7478|7466|4
1724163060000|2024-08-20 14:11:00|7479.9|7467.9|7480.3|7474.3|7481.8|7474.3|7479.9|7467.9|1
1724163070000|2024-08-20 14:11:10|7481.8|7473.8|7487.2|7479.2|7487.2|7479.2|7481.8|7473.8|2
1724163110000|2024-08-20 14:11:50|7486.7|7474.7|7486.1|7474.1|7486.7|7474.7|7486.1|7474.1|1
1724163120000|2024-08-20 14:12:00|7482.2|7474.2|7481.7|7473.7|7484.7|7474.2|7481.7|7472.7|1
1724163130000|2024-08-20 14:12:10|7481.8|7473.8|7481.8|7473.8|7481.8|7473.8|7481.8|7473.8|0
1724163140000|2024-08-20 14:12:20|7474.9|7462.9|7475.4|7463.4|7476.9|7464.9|7474.9|7462.9|3
1724163150000|2024-08-20 14:12:30|7472|7464|7463.5|7451.5|7472|7464|7463.5|7451.5|1
1724163160000|2024-08-20 14:12:40|7462.5|7450.5|7452.3|7440.3|7462.5|7450.5|7446.3|7434.3|7
1724163170000|2024-08-20 14:12:50|7451.4|7439.4|7445.9|7433.9|7451.4|7439.4|7443.5|7431.5|1
1724163180000|2024-08-20 14:13:00|7446.5|7434.5|7443|7431|7446.5|7434.5|7442.1|7431|0
1724163190000|2024-08-20 14:13:10|7445|7433|7452.7|7440.7|7454.1|7442.1|7443.5|7431.5|1
1724163200000|2024-08-20 14:13:20|7459.9|7447.9|7459.2|7447.2|7462.2|7450.2|7459.2|7447.2|0
1724163210000|2024-08-20 14:13:30|7461.6|7449.6|7462.7|7450.7|7465.2|7453.2|7461.6|7449.6|0
1724163220000|2024-08-20 14:13:40|7463.7|7451.7|7457.2|7449.2|7463.7|7451.7|7457.2|7449.2|1
1724163240000|2024-08-20 14:14:00|7457.1|7449.1|7473.3|7461.3|7473.3|7461.3|7456.6|7449.1|1
1724163250000|2024-08-20 14:14:10|7467.4|7455.4|7467.5|7455.5|7468.9|7456.9|7467|7455|1
1724163270000|2024-08-20 14:14:30|7467.4|7455.4|7467|7455|7470.3|7458.3|7466.5|7454.5|0
1724163280000|2024-08-20 14:14:40|7468.4|7456.4|7466.5|7458.5|7469.4|7458.5|7466.5|7456.4|0
1724163290000|2024-08-20 14:14:50|7469.9|7457.9|7466|7458|7469.9|7458|7466|7457|0
1724163300000|2024-08-20 14:15:00|7470.4|7458.4|7460.6|7448.6|7470.4|7458.4|7449.3|7437.3|31
1724163310000|2024-08-20 14:15:10|7462|7450|7469.4|7457.4|7469.4|7457.4|7460.1|7450|1
1724163320000|2024-08-20 14:15:20|7468.4|7460.4|7470.4|7462.4|7470.4|7462.5|7468.4|7460.4|1
1724163330000|2024-08-20 14:15:30|7473|7461|7473|7461|7473|7461|7473|7461|0
1724163340000|2024-08-20 14:15:40|7471.9|7463.9|7471.9|7463.9|7471.9|7463.9|7471.9|7463.9|0
1724163360000|2024-08-20 14:16:00|7472|7464|7464.5|7452.5|7477.4|7465.4|7464.5|7452.5|6
1724163370000|2024-08-20 14:16:10|7464.1|7452.1|7459.7|7447.7|7464.5|7452.5|7455.7|7443.7|4
1724163380000|2024-08-20 14:16:20|7459.2|7447.2|7448.3|7440.3|7460.1|7448.1|7448.3|7439.3|1
1724163390000|2024-08-20 14:16:30|7446.9|7434.9|7447|7435|7447.9|7435.9|7446.9|7434.9|1
1724163400000|2024-08-20 14:16:40|7445.5|7433.5|7446.5|7434.5|7447.9|7435.9|7444.5|7432.5|2
1724163420000|2024-08-20 14:17:00|7447.4|7435.4|7455.9|7443.9|7461.2|7449.2|7445.5|7433.5|6
1724163430000|2024-08-20 14:17:10|7456.4|7444.4|7454.9|7442.9|7456.4|7444.4|7454.4|7442.4|1
1724163440000|2024-08-20 14:17:20|7454.4|7442.4|7453.5|7441.5|7454.4|7442.4|7450.1|7438.1|4
1724163450000|2024-08-20 14:17:30|7460.3|7448.3|7456.9|7444.9|7461.2|7449.2|7456.9|7444.9|1
1724163470000|2024-08-20 14:17:50|7459.7|7447.7|7459.7|7451.7|7462.2|7451.7|7459.3|7447.3|0
1724163480000|2024-08-20 14:18:00|7462.2|7450.2|7462.2|7450.2|7462.2|7450.2|7462.2|7450.2|1
1724163490000|2024-08-20 14:18:10|7459.3|7447.3|7459.3|7447.3|7459.3|7447.3|7459.3|7447.3|1
1724163500000|2024-08-20 14:18:20|7460.3|7448.3|7466.7|7454.7|7466.7|7454.7|7458.9|7446.9|2
1724163510000|2024-08-20 14:18:30|7467.2|7455.2|7463.8|7451.8|7467.2|7455.2|7463.8|7451.8|0
1724163520000|2024-08-20 14:18:40|7465.2|7453.2|7466.7|7454.7|7466.7|7454.7|7465.2|7453.2|0
1724163530000|2024-08-20 14:18:50|7469.1|7457.1|7469.1|7457.1|7469.6|7457.6|7469.1|7457.1|0
1724163540000|2024-08-20 14:19:00|7469.6|7457.6|7466.7|7454.7|7469.6|7457.6|7464.7|7452.7|0
1724163550000|2024-08-20 14:19:10|7467.6|7455.6|7467.6|7455.6|7467.6|7455.6|7467.2|7455.2|0
1724163560000|2024-08-20 14:19:20|7471.1|7459.1|7469.6|7463.6|7471.1|7463.6|7466.7|7457.1|2
1724163570000|2024-08-20 14:19:30|7472.6|7461.6|7474.6|7462.6|7476.1|7464.1|7470.3|7458.3|6
1724163580000|2024-08-20 14:19:40|7471.8|7459.8|7471.3|7459.3|7473.2|7461.2|7471.3|7459.3|0
1724163590000|2024-08-20 14:19:50|7473.7|7461.7|7473.2|7461.2|7474.7|7462.7|7473.2|7461.2|0
1724163600000|2024-08-20 14:20:00|7475.1|7463.1|7473.2|7461.2|7475.6|7463.6|7472.7|7460.7|0
1724163610000|2024-08-20 14:20:10|7472.7|7460.7|7472.2|7460.2|7472.7|7460.7|7472.2|7460.2|0
1724163630000|2024-08-20 14:20:30|7473.2|7461.2|7473.6|7465.6|7474.2|7465.6|7473.2|7461.2|0
1724163650000|2024-08-20 14:20:50|7475.1|7463.1|7474.1|7466.1|7475.1|7467.6|7471.2|7462.2|1
1724163700000|2024-08-20 14:21:40|7473.6|7465.6|7503.7|7497.7|7507.2|7498.2|7473.6|7465.6|23
1724163710000|2024-08-20 14:21:50|7503.6|7495.7|7503.6|7495.6|7503.6|7495.7|7503.1|7495.1|2
1724163720000|2024-08-20 14:22:00|7503.1|7495.1|7508.9|7502.9|7513.5|7505.4|7503.1|7495.1|22
1724163730000|2024-08-20 14:22:10|7499.5|7487.5|7496|7488|7500.9|7489.9|7495.5|7486.5|4
1724163740000|2024-08-20 14:22:20|7495.1|7484|7477.9|7465.9|7495.6|7484|7477.9|7465.9|5
1724163750000|2024-08-20 14:22:30|7477.4|7465.4|7476|7464|7483.8|7471.8|7476|7464|2
1724163760000|2024-08-20 14:22:40|7478.8|7466.8|7479.4|7467.4|7480.8|7468.8|7474.9|7462.9|0
1724163770000|2024-08-20 14:22:50|7478.9|7466.9|7479.4|7467.4|7481.8|7469.8|7478.9|7466.9|0
1724163780000|2024-08-20 14:23:00|7482.3|7470.3|7479.4|7467.4|7483.8|7473.3|7475.9|7466.9|1
1724163790000|2024-08-20 14:23:10|7479.3|7467.3|7478.4|7466.4|7479.3|7467.3|7478.4|7466.4|1
1724163800000|2024-08-20 14:23:20|7475.4|7467.4|7475.9|7467.9|7478.9|7467.9|7475.4|7466.9|0
1724163810000|2024-08-20 14:23:30|7476.3|7468.3|7475.9|7467.9|7476.3|7468.3|7475.9|7467.9|0
1724163820000|2024-08-20 14:23:40|7475.8|7467.8|7475.9|7467.9|7476.3|7468.3|7475.8|7467.8|0
1724163840000|2024-08-20 14:24:00|7475.8|7467.8|7497.5|7485.5|7499.5|7487.5|7475.8|7467.8|2
1724163850000|2024-08-20 14:24:10|7498|7486|7494.1|7482.1|7498.5|7488|7494.1|7482.1|1
1724163860000|2024-08-20 14:24:20|7493.8|7481.8|7489|7477|7493.8|7481.8|7489|7477|1
1724163870000|2024-08-20 14:24:30|7489.5|7477.5|7489.5|7477.5|7491.5|7479.5|7489|7477|0
1724163880000|2024-08-20 14:24:40|7490|7478|7491.9|7485.9|7492.5|7485.9|7489.5|7477.5|9
1724163890000|2024-08-20 14:24:50|7492|7486|7498.9|7486.9|7498.9|7488|7492|7485.4|3
1724163900000|2024-08-20 14:25:00|7499|7487|7510.4|7498.4|7513.4|7501.4|7499|7487|3
1724163910000|2024-08-20 14:25:10|7509.9|7497.9|7508.9|7496.9|7510.4|7498.4|7508.9|7496.9|2
1724163920000|2024-08-20 14:25:20|7513.8|7505.8|7516.6|7510.6|7519.1|7510.6|7513.6|7503.7|26
1724163930000|2024-08-20 14:25:30|7517.1|7508.6|7521.9|7513.9|7523|7513.9|7512.6|7505|12
1724163940000|2024-08-20 14:25:40|7522|7514|7521.3|7513.3|7522.9|7515.4|7518.5|7506.5|13
1724163950000|2024-08-20 14:25:50|7529.2|7515.3|7525.1|7519.1|7530.2|7519.1|7525.1|7513.3|10
1724163960000|2024-08-20 14:26:00|7525.6|7519.6|7519.8|7507.8|7525.6|7519.6|7516.2|7507.7|8
1724163970000|2024-08-20 14:26:10|7518.8|7506.8|7518.9|7506.9|7518.9|7506.9|7518.8|7506.8|0
1724163980000|2024-08-20 14:26:20|7519.3|7507.3|7519.4|7507.4|7519.4|7507.4|7518.9|7506.9|0
1724163990000|2024-08-20 14:26:30|7517.4|7505.4|7520.8|7512.8|7521.8|7512.8|7517.4|7505.4|7
1724164000000|2024-08-20 14:26:40|7525.2|7513.2|7522.8|7510.8|7525.3|7513.3|7521.4|7509.4|9
1724164010000|2024-08-20 14:26:50|7522.3|7510.3|7523.8|7511.8|7523.8|7511.8|7522.3|7510.3|3
1724164020000|2024-08-20 14:27:00|7523.4|7511.4|7522.4|7510.4|7523.4|7511.4|7522.4|7510.4|2
1724164030000|2024-08-20 14:27:10|7523.4|7511.4|7523.4|7511.4|7523.4|7511.4|7523.4|7511.4|0
1724164040000|2024-08-20 14:27:20|7524.9|7512.9|7525.8|7517.8|7526.4|7517.8|7524.4|7512.4|10
1724164050000|2024-08-20 14:27:30|7530.8|7518.8|7530.8|7518.8|7530.8|7518.8|7530.8|7518.8|1
1724164060000|2024-08-20 14:27:40|7528.3|7520.3|7530.2|7524.2|7531.4|7524.2|7528.3|7519.4|16
1724164070000|2024-08-20 14:27:50|7530.3|7524.3|7505.3|7493.3|7530.3|7524.3|7505.3|7493.3|13
1724164080000|2024-08-20 14:28:00|7505|7493|7501.5|7489.5|7505.4|7493.4|7501.5|7489.5|2
1724164090000|2024-08-20 14:28:10|7496.6|7488.6|7491.7|7479.7|7496.6|7488.6|7490.3|7478.3|5
1724164100000|2024-08-20 14:28:20|7488.8|7476.8|7476.3|7464.3|7488.8|7476.8|7463.5|7451.5|9
1724164110000|2024-08-20 14:28:30|7476.7|7464.7|7479.3|7467.3|7479.3|7467.3|7476.3|7464.3|3
1724164120000|2024-08-20 14:28:40|7484.2|7472.2|7481.3|7469.3|7484.2|7472.2|7481.3|7469.3|0
1724164130000|2024-08-20 14:28:50|7480.8|7468.8|7476.5|7464.5|7480.8|7468.8|7476.5|7464.5|0
1724164140000|2024-08-20 14:29:00|7477|7465|7482.3|7470.3|7489.7|7477.7|7475|7463|20
1724164150000|2024-08-20 14:29:10|7482.8|7470.8|7479.9|7467.9|7482.8|7470.8|7478|7466|13
1724164160000|2024-08-20 14:29:20|7481|7469|7480.9|7468.9|7481|7469|7479|7467|0
1724164170000|2024-08-20 14:29:30|7481|7469|7481|7469|7481|7469|7481|7469|0
1724164180000|2024-08-20 14:29:40|7480.9|7468.9|7480.9|7468.9|7480.9|7468.9|7480.9|7468.9|0
1724164190000|2024-08-20 14:29:50|7481|7469|7494.7|7482.7|7494.7|7482.7|7481|7469|4
1724164200000|2024-08-20 14:30:00|||||||||2
1724164210000|2024-08-20 14:30:10|7494.6|7482.6|7505.6|7493.6|7505.6|7493.6|7494.6|7482.6|4
1724164220000|2024-08-20 14:30:20|7506.6|7494.6|7505.6|7493.6|7506.6|7494.6|7505.6|7493.6|1
1724164230000|2024-08-20 14:30:30|7505|7493|7505|7493|7505|7493|7505|7493|0
1724164240000|2024-08-20 14:30:40|7505.5|7493.5|7504.5|7492.5|7505.6|7493.6|7504.5|7492.5|1
1724164250000|2024-08-20 14:30:50|7505.5|7493.5|7504|7492|7505.5|7493.5|7504|7492|0
1724164260000|2024-08-20 14:31:00|7505.5|7493.5|7505.4|7493.4|7505.5|7493.5|7504.9|7492.9|15
1724164270000|2024-08-20 14:31:10|7505.5|7493.5|7505.6|7493.6|7505.6|7493.6|7505.5|7493.5|5
1724164280000|2024-08-20 14:31:20|7505|7493|7508|7496|7509.5|7497.5|7505|7493|3
1724164300000|2024-08-20 14:31:40|7507.9|7495.9|7507.9|7495.9|7507.9|7495.9|7507.9|7495.9|0
1724164320000|2024-08-20 14:32:00|7508|7496|7508|7496|7508|7496|7508|7496|0
1724164340000|2024-08-20 14:32:20|7508.5|7496.5|7508|7496|7508.5|7496.5|7508|7496|0
1724164360000|2024-08-20 14:32:40|7508.5|7496.5|7508|7496|7509.4|7497.4|7507.4|7495.4|1
1724164370000|2024-08-20 14:32:50|7507|7495|7514.4|7508.4|7515.9|7508.4|7506.5|7494.5|1
1724164380000|2024-08-20 14:33:00|7519.9|7507.9|7523.4|7511.4|7525.2|7513.2|7519.9|7507.9|3
1724164390000|2024-08-20 14:33:10|7524.4|7512.4|7506.5|7494.5|7524.4|7512.4|7506|7494|11
1724164400000|2024-08-20 14:33:20|7505.5|7493.5|7504.5|7492.5|7506|7494|7504.5|7492.5|0
1724164410000|2024-08-20 14:33:30|7504|7492|7504|7492|7504|7495|7503|7492|0
1724164420000|2024-08-20 14:33:40|7503|7495|7503|7495|7503|7495|7503|7495|0
1724164430000|2024-08-20 14:33:50|7506|7494|7504.4|7492.4|7506|7497|7501.5|7492.4|4
1724164440000|2024-08-20 14:34:00|7504.5|7492.5|7504.5|7492.5|7505|7493|7504.5|7492.5|0
1724164470000|2024-08-20 14:34:30|7504.4|7492.4|7496.1|7484.1|7504.4|7492.4|7496.1|7484.1|2
1724164480000|2024-08-20 14:34:40|7493.7|7481.7|7487.4|7475.4|7493.7|7481.7|7487.3|7475.3|0
1724164500000|2024-08-20 14:35:00|7487.3|7475.3|7480.3|7472.3|7489.7|7477.7|7476.4|7464.4|6
1724164510000|2024-08-20 14:35:10|7488.3|7476.3|7491.3|7479.3|7494.7|7482.7|7487.3|7475.3|2
1724164520000|2024-08-20 14:35:20|7492.2|7480.2|7489.3|7477.3|7492.2|7480.2|7489.3|7477.3|0
1724164530000|2024-08-20 14:35:30|7489.2|7477.2|7488.7|7476.7|7491.2|7479.2|7488.7|7476.7|1
1724164540000|2024-08-20 14:35:40|7489.2|7477.2|7490.7|7478.7|7491.2|7479.2|7483.2|7471.2|2
1724164550000|2024-08-20 14:35:50|7489.7|7477.7|7490.7|7478.7|7491.6|7479.6|7487.8|7475.8|0
1724164560000|2024-08-20 14:36:00|7489.7|7477.7|7489.6|7477.6|7489.7|7477.7|7489.6|7477.6|0
1724164570000|2024-08-20 14:36:10|7488.7|7476.7|7497.4|7485.4|7497.9|7485.9|7488.7|7476.7|2
1724164580000|2024-08-20 14:36:20|7498.9|7486.9|7498|7486|7498.9|7486.9|7497.9|7485.9|2
1724164590000|2024-08-20 14:36:30|7503|7491|7504.9|7492.9|7504.9|7492.9|7503|7491|0
1724164600000|2024-08-20 14:36:40|7504|7492|7503.5|7491.5|7504|7492|7501.1|7489.1|0
1724164610000|2024-08-20 14:36:50|7505|7493|7504.1|7492.1|7505|7493|7504.1|7492.1|1
1724164620000|2024-08-20 14:37:00|7504|7492|7506|7494|7510.9|7502.9|7503.1|7491.1|2
1724164630000|2024-08-20 14:37:10|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|0
1724164650000|2024-08-20 14:37:30|7506|7494|7504.5|7492.5|7506|7494|7498.5|7491|1
1724164670000|2024-08-20 14:37:50|7492.7|7480.7|7493.7|7481.7|7495.1|7483.1|7489.2|7477.2|3
1724164680000|2024-08-20 14:38:00|7494.2|7482.2|7493.7|7481.7|7494.7|7486.6|7493.7|7481.7|4
1724164720000|2024-08-20 14:38:40|7500.6|7488.6|7500.5|7488.5|7500.6|7488.6|7496|7485.1|1
1724164730000|2024-08-20 14:38:50|7500.7|7488.7|7512.4|7500.4|7512.9|7500.9|7500.7|7488.7|3
1724164740000|2024-08-20 14:39:00|7513.4|7501.4|7512.4|7500.4|7515.8|7505.4|7510.9|7498.9|2
1724164750000|2024-08-20 14:39:10|7509.4|7501.4|7511.9|7499.9|7512.4|7501.4|7509.4|7499.9|0
1724164770000|2024-08-20 14:39:30|7508.9|7500.9|7508.9|7500.9|7508.9|7500.9|7508.9|7500.9|0
1724164790000|2024-08-20 14:39:50|7516.3|7504.3|7515.8|7503.8|7516.3|7505.3|7513.3|7503.8|3
1724164800000|2024-08-20 14:40:00|7515.3|7503.3|7526|7514|7529|7517|7512.4|7502.4|8
1724164810000|2024-08-20 14:40:10|7527.5|7515.5|7526.5|7514.5|7527.5|7515.5|7526|7514|0
1724164820000|2024-08-20 14:40:20|7527.5|7515.5|7526.5|7514.5|7527.5|7515.5|7525.5|7513.5|0
1724164830000|2024-08-20 14:40:30|7525.4|7517.4|7505.7|7499.7|7526.5|7517.4|7503.7|7493.3|75
1724164840000|2024-08-20 14:40:40|7504.3|7497.7|7506.7|7494.7|7506.8|7499.2|7504.3|7494.7|0
1724164850000|2024-08-20 14:40:50|7504.3|7496.3|7501.8|7493.8|7504.3|7496.3|7501.8|7493.8|1
1724164860000|2024-08-20 14:41:00|7502.7|7494.7|7492.2|7480.2|7502.7|7496.7|7487.2|7478.7|5
1724164870000|2024-08-20 14:41:10|7492.1|7480.1|7492.1|7480.1|7492.1|7480.1|7492.1|7480.1|0
1724164880000|2024-08-20 14:41:20|7492.6|7480.6|7492.1|7480.1|7492.6|7480.6|7492.1|7480.1|0
1724164890000|2024-08-20 14:41:30|7491.6|7483.6|7503|7491|7503.1|7491.1|7491.6|7480.6|2
1724164900000|2024-08-20 14:41:40|7502|7494|7501.2|7489.2|7502.6|7494|7500.7|7488.7|1
1724164910000|2024-08-20 14:41:50|7503.5|7491.5|7501.1|7489.1|7503.5|7491.5|7500.7|7488.7|0
1724164920000|2024-08-20 14:42:00|7502.1|7490.1|7502.6|7490.6|7503.5|7491.5|7502.1|7490.1|4
1724164930000|2024-08-20 14:42:10|7502.5|7494.5|7503|7491|7503.5|7496.5|7502|7491|5
1724164940000|2024-08-20 14:42:20|7504.5|7492.5|7504.5|7492.5|7504.5|7495.5|7503.5|7492.5|1
1724164950000|2024-08-20 14:42:30|7503|7495|7506|7494|7506.5|7499.4|7502.1|7492.6|4
1724164960000|2024-08-20 14:42:40|7505|7497|7506|7494|7506|7497|7505|7494|0
1724164980000|2024-08-20 14:43:00|7506.1|7494.1|7497.6|7489.6|7506.1|7494.1|7497.6|7489.1|5
1724164990000|2024-08-20 14:43:10|7497.5|7489.5|7482.6|7474.6|7497.5|7489.5|7482.6|7474.6|4
1724165000000|2024-08-20 14:43:20|7482.7|7474.7|7482.2|7470.2|7487.5|7475.5|7479.2|7467.2|2
1724165010000|2024-08-20 14:43:30|7482.1|7470.1|7479.2|7467.2|7482.1|7470.1|7477.7|7465.7|3
1724165020000|2024-08-20 14:43:40|7478.8|7466.8|7478.2|7466.2|7480.6|7468.6|7470.2|7459.7|7
1724165030000|2024-08-20 14:43:50|7478.7|7466.7|7479.7|7467.7|7479.7|7470.7|7478.2|7466.7|2
1724165040000|2024-08-20 14:44:00|7477.3|7469.3|7482.6|7470.6|7482.6|7471.6|7474.7|7468.7|4
1724165050000|2024-08-20 14:44:10|7485.6|7473.6|7492.1|7480.1|7492.1|7480.1|7485.6|7473.6|0
1724165060000|2024-08-20 14:44:20|7490.2|7478.2|7494.2|7482.2|7496.1|7484.1|7490.2|7478.2|2
1724165070000|2024-08-20 14:44:30|7494.7|7482.7|7496.2|7484.2|7496.7|7484.7|7494.2|7482.2|6
1724165080000|2024-08-20 14:44:40|7494.1|7486.1|7477|7465|7495.7|7487.2|7477|7465|12
1724165090000|2024-08-20 14:44:50|7476.5|7464.5|7467.5|7455.5|7476.5|7464.5|7463.1|7451.1|9
1724165100000|2024-08-20 14:45:00|7468.5|7456.5|7478.9|7466.9|7480.5|7468.5|7467.5|7455.5|5
1724165110000|2024-08-20 14:45:10|7485.3|7473.3|7482.3|7470.3|7485.3|7473.3|7481.8|7469.8|9
1724165120000|2024-08-20 14:45:20|7481.8|7469.8|7480.8|7468.8|7481.8|7469.8|7476.3|7464.4|3
1724165130000|2024-08-20 14:45:30|7482.3|7470.3|7476|7464|7482.3|7470.3|7471.9|7463.4|3
1724165140000|2024-08-20 14:45:40|7475.4|7467.4|7481.8|7469.8|7482.7|7470.7|7475.4|7464.9|5
1724165150000|2024-08-20 14:45:50|7480.8|7468.8|7495.5|7483.5|7495.5|7483.5|7480.8|7468.8|12
1724165160000|2024-08-20 14:46:00|7493.1|7481.1|7493|7485|7494.6|7485|7493|7481.1|2
1724165170000|2024-08-20 14:46:10|7500.5|7488.5|7499.9|7491.9|7501.4|7491.9|7499.9|7488.5|4
1724165180000|2024-08-20 14:46:20|7499.8|7491.8|7503.8|7491.8|7503.8|7491.8|7499.8|7491.7|33
1724165190000|2024-08-20 14:46:30|7494.4|7482.4|7495.9|7483.9|7495.9|7483.9|7493.4|7481.4|18
1724165200000|2024-08-20 14:46:40|7495.8|7483.8|7494.4|7482.4|7495.8|7483.8|7494.4|7482.4|3
1724165210000|2024-08-20 14:46:50|7494.9|7482.9|7494.9|7482.9|7494.9|7482.9|7494.9|7482.9|3
1724165220000|2024-08-20 14:47:00|7496.9|7484.9|7498.3|7486.3|7498.3|7486.3|7496.9|7484.9|2
1724165240000|2024-08-20 14:47:20|7499.3|7487.3|7499.3|7487.3|7499.3|7487.3|7499.3|7487.3|1
1724165250000|2024-08-20 14:47:30|7498.2|7490.2|7504.7|7492.7|7504.7|7492.7|7498.2|7490.2|5
1724165260000|2024-08-20 14:47:40|7504.6|7492.6|7502.7|7490.7|7504.6|7492.6|7501.3|7489.3|1
1724165270000|2024-08-20 14:47:50|7503.7|7495.7|7494.3|7482.3|7503.7|7495.7|7492.3|7480.3|14
1724165280000|2024-08-20 14:48:00|7494.8|7482.8|7498.7|7486.7|7498.7|7486.7|7494.8|7482.8|3
1724165290000|2024-08-20 14:48:10|7499.2|7487.2|7494.7|7482.7|7499.2|7487.2|7494.6|7482.7|1
1724165300000|2024-08-20 14:48:20|7495.6|7483.6|7506|7494|7506|7496.5|7494.5|7483.6|9
1724165310000|2024-08-20 14:48:30|7504.5|7492.5|7515.2|7503.2|7517.7|7505.7|7503.4|7492|36
1724165320000|2024-08-20 14:48:40|7517.1|7505.1|7513.6|7501.6|7527.4|7515.4|7513.1|7501.1|34
1724165330000|2024-08-20 14:48:50|7511.1|7503.1|7521.5|7509.5|7521.5|7509.5|7511.1|7503|4
1724165340000|2024-08-20 14:49:00|7522|7510|7522|7510|7522.5|7510.5|7520.5|7508.5|1
1724165350000|2024-08-20 14:49:10|7523|7511|7525.9|7513.9|7525.9|7513.9|7520.5|7508.5|3
1724165360000|2024-08-20 14:49:20|7524.9|7512.9|7523.9|7511.9|7525.9|7513.9|7523.9|7511.9|1
1724165370000|2024-08-20 14:49:30|7521.4|7509.4|7520|7508|7522.9|7510.9|7520|7508|10
1724165380000|2024-08-20 14:49:40|7521.4|7509.4|7521.4|7509.4|7522.9|7510.9|7521.4|7509.4|12
1724165400000|2024-08-20 14:50:00|7521.5|7509.5|7525.4|7513.4|7526.3|7514.3|7519.9|7509.5|2
1724165410000|2024-08-20 14:50:10|7525.5|7513.5|7529.4|7521.4|7530|7521.4|7522.5|7513.5|57
1724165420000|2024-08-20 14:50:20|7529.5|7521.5|7528.8|7520.8|7538.8|7526.8|7528.4|7520.4|5
1724165430000|2024-08-20 14:50:30|7529.8|7521.8|7529.4|7521.4|7532.3|7521.8|7529.3|7520.3|1
1724165440000|2024-08-20 14:50:40|7532.3|7520.3|7529.8|7521.8|7532.8|7521.9|7529.8|7520.3|0
1724165450000|2024-08-20 14:50:50|7532.9|7520.9|7529.8|7521.8|7532.9|7521.9|7529.8|7520.8|2
1724165460000|2024-08-20 14:51:00|7541|7523.8|7544.1|7532.1|7544.2|7534.7|7539.2|7523.8|6
1724165470000|2024-08-20 14:51:10|7542.6|7534.6|7551|7539|7551.7|7543.1|7542.6|7534.1|20
1724165480000|2024-08-20 14:51:20|7546.6|7534.6|7535.2|7523.2|7548.6|7536.6|7534.7|7522.7|10
1724165490000|2024-08-20 14:51:30|7536.2|7524.2|7530.7|7518.7|7536.7|7524.7|7530.7|7518.7|1
1724165500000|2024-08-20 14:51:40|7529.7|7517.7|7527.8|7515.8|7534.2|7522.2|7525.3|7513.3|3
1724165520000|2024-08-20 14:52:00|7527.9|7515.9|7527.3|7515.3|7527.9|7515.9|7526.4|7514.4|4
1724165530000|2024-08-20 14:52:10|7526.3|7514.3|7527.8|7515.8|7527.8|7515.8|7526.3|7514.3|2
1724165540000|2024-08-20 14:52:20|7526.3|7514.3|7520.8|7514.8|7526.3|7514.8|7520.8|7514.3|0
1724165550000|2024-08-20 14:52:30|7509.4|7497.4|7507.3|7495.3|7509.4|7497.4|7506.3|7494.3|1
1724165560000|2024-08-20 14:52:40|7507.8|7495.8|7513.3|7501.3|7516.2|7504.2|7506.3|7494.3|7
1724165570000|2024-08-20 14:52:50|7514.7|7502.7|7511.8|7503.8|7516.2|7507.2|7511.8|7500.8|1
1724165580000|2024-08-20 14:53:00|7512.2|7506.2|7505.9|7493.9|7512.3|7506.2|7505.9|7493.9|10
1724165590000|2024-08-20 14:53:10|7504.9|7492.9|7500.1|7488.1|7504.9|7492.9|7500.1|7488.1|6
1724165600000|2024-08-20 14:53:20|7499.6|7487.6|7494.2|7482.2|7499.6|7487.6|7482.7|7470.7|10
1724165610000|2024-08-20 14:53:30|7490.2|7479.3|7480.4|7468.4|7498.2|7486.2|7480.4|7468.4|7
1724165620000|2024-08-20 14:53:40|7485.6|7473.6|7476.1|7464.1|7486.3|7474.3|7468.3|7456.3|25
1724165630000|2024-08-20 14:53:50|7478.5|7466.5|7488.4|7476.4|7489.8|7477.8|7478.5|7466.5|2
1724165640000|2024-08-20 14:54:00|7488.9|7476.9|7489.9|7481.9|7492.3|7483.8|7487.5|7476.1|7
1724165650000|2024-08-20 14:54:10|7490.4|7478.4|7500.4|7488.4|7501.8|7489.8|7490.4|7478.4|2
1724165660000|2024-08-20 14:54:20|7491.1|7479.1|7477.1|7465.1|7491.1|7480.1|7475.7|7463.7|10
1724165670000|2024-08-20 14:54:30|7477.2|7465.2|7479.7|7473.7|7484.6|7474.1|7477.2|7465.2|1
1724165680000|2024-08-20 14:54:40|7480.2|7474.2|7480.2|7474.2|7480.2|7474.2|7479.7|7473.7|0
1724165690000|2024-08-20 14:54:50|7476.9|7468.9|7483.7|7471.7|7484.7|7472.7|7476.9|7466.9|4
1724165700000|2024-08-20 14:55:00|7485.1|7473.1|7489.9|7481.9|7491.5|7481.9|7483.6|7473.1|0
1724165710000|2024-08-20 14:55:10|7488|7482|7491|7479|7491|7483|7488|7479|1
1724165720000|2024-08-20 14:55:20|7490.5|7478.5|7495|7487|7502.4|7490.4|7490|7478.5|8
1724165730000|2024-08-20 14:55:30|7495.1|7487.1|7499.9|7487.9|7500.4|7488.4|7495.1|7486|0
1724165740000|2024-08-20 14:55:40|7498|7486|7498|7486|7498|7487|7494.6|7485.5|0
1724165750000|2024-08-20 14:55:50|7497|7489|7495.5|7489.5|7497.5|7491|7495.5|7489|6
1724165760000|2024-08-20 14:56:00|7495.6|7489.6|7484.5|7472.5|7498|7490.1|7484.5|7472.5|4
1724165770000|2024-08-20 14:56:10|7476.2|7468.2|7471.3|7459.3|7476.2|7468.2|7470.8|7458.8|4
1724165780000|2024-08-20 14:56:20|7470.8|7458.8|7480.4|7468.4|7480.8|7468.8|7468.3|7456.3|3
1724165790000|2024-08-20 14:56:30|7479.4|7467.4|7475.9|7463.9|7479.4|7467.4|7472.9|7463.9|4
1724165800000|2024-08-20 14:56:40|7476.9|7464.9|7476.4|7464.4|7479.7|7467.7|7476.4|7464.4|3
1724165810000|2024-08-20 14:56:50|7484.8|7472.8|7486.8|7474.8|7489.2|7477.2|7484.8|7472.8|4
1724165820000|2024-08-20 14:57:00|7487.3|7475.3|7479.4|7471.4|7487.3|7475.3|7479.4|7470.4|0
1724165830000|2024-08-20 14:57:10|7478.9|7466.9|7481.8|7469.8|7481.8|7469.8|7478.7|7466.7|3
1724165840000|2024-08-20 14:57:20|7484.2|7472.2|7485.7|7473.7|7486.1|7474.1|7484.2|7472.2|0
1724165850000|2024-08-20 14:57:30|7486.3|7474.3|7485.3|7473.3|7486.8|7474.8|7485.3|7473.3|2
1724165860000|2024-08-20 14:57:40|7486.7|7474.7|7477.4|7469.4|7486.8|7474.8|7477.4|7469.4|3
1724165870000|2024-08-20 14:57:50|7478.5|7466.5|7462.6|7454.6|7478.5|7466.5|7458.7|7451.6|13
1724165880000|2024-08-20 14:58:00|7462.7|7454.7|7465.7|7453.7|7466.2|7454.8|7460.7|7453.7|2
1724165890000|2024-08-20 14:58:10|7462.7|7454.7|7462.2|7454.2|7465.2|7454.7|7462.2|7453.2|5
1724165900000|2024-08-20 14:58:20|7459.8|7451.8|7451.4|7439.4|7459.8|7451.8|7451.4|7439.4|6
1724165910000|2024-08-20 14:58:30|7449.4|7437.4|7447.4|7435.4|7452.8|7440.8|7446.4|7434.4|2
1724165920000|2024-08-20 14:58:40|7453|7441|7459.7|7451.7|7462.6|7453.7|7452.4|7440.4|6
1724165930000|2024-08-20 14:58:50|7459.3|7451.3|7459.3|7451.3|7459.3|7451.3|7459.3|7451.3|0
1724165940000|2024-08-20 14:59:00|7457.9|7449.9|7457.9|7449.9|7457.9|7449.9|7457.9|7449.9|0
1724165950000|2024-08-20 14:59:10|7457.4|7451.9|7457.9|7445.9|7457.9|7451.9|7457.4|7445.9|0
1724165960000|2024-08-20 14:59:20|7462.2|7450.2|7458.4|7446.4|7462.2|7450.2|7458.4|7446.4|7
1724165970000|2024-08-20 14:59:30|7458.9|7446.9|7455.9|7447.9|7458.9|7449.4|7455.9|7446.4|0
1724165980000|2024-08-20 14:59:40|7454.7|7442.7|7455.4|7447.4|7459.8|7448.4|7454.7|7442.7|6
1724165990000|2024-08-20 14:59:50|7458.4|7446.4|7464.8|7452.8|7470.2|7459.7|7455|7444|12
1724166010000|2024-08-20 15:00:10|7463.8|7451.8|7463.8|7451.8|7463.8|7451.8|7463.8|7451.8|0
1724166020000|2024-08-20 15:00:20|7464.3|7452.3|7480|7468|7480|7468|7464.3|7452.3|13
1724166030000|2024-08-20 15:00:30|7485.1|7473.1|7485.6|7473.6|7486.6|7474.6|7481.1|7469.1|3
1724166040000|2024-08-20 15:00:40|7485.5|7473.5|7486.1|7474.1|7486.1|7474.1|7485|7473|0
1724166050000|2024-08-20 15:00:50|7485|7473|7492.9|7480.9|7493.4|7481.4|7483.5|7473|1
1724166060000|2024-08-20 15:01:00|7493.4|7481.4|7482.1|7470.1|7494.9|7482.9|7482.1|7470.1|3
1724166070000|2024-08-20 15:01:10|7480.7|7468.7|7479.2|7467.2|7480.7|7468.7|7475.8|7463.8|3
1724166080000|2024-08-20 15:01:20|7479.7|7467.7|7478.2|7466.2|7479.7|7467.7|7478.2|7466.2|1
1724166090000|2024-08-20 15:01:30|7479.7|7467.7|7478.7|7466.7|7480.2|7468.2|7478.2|7466.2|0
1724166100000|2024-08-20 15:01:40|7480.2|7468.2|7479.7|7467.7|7480.2|7468.7|7476.7|7467.7|0
1724166110000|2024-08-20 15:01:50|7476.7|7468.7|7491.3|7479.3|7491.3|7479.3|7476.2|7468.2|6
1724166120000|2024-08-20 15:02:00|7493.7|7481.7|7494.9|7482.9|7494.9|7482.9|7493.7|7481.7|0
1724166130000|2024-08-20 15:02:10|7495|7483|7494|7482|7495|7486|7492.6|7480.6|1
1724166140000|2024-08-20 15:02:20|7492.1|7480.1|7492|7484|7493.1|7484|7491.5|7479.6|0
1724166150000|2024-08-20 15:02:30|7491.5|7485.5|7493.5|7485.5|7494|7486|7491.5|7484|2
1724166160000|2024-08-20 15:02:40|7495|7483|7495|7483|7495|7483|7495|7483|1
1724166170000|2024-08-20 15:02:50|7493.9|7487.9|7499.4|7487.4|7501.3|7489.3|7493.9|7487.4|1
1724166180000|2024-08-20 15:03:00|7500.8|7488.8|7501.3|7489.3|7502.8|7490.8|7500.8|7488.8|2
1724166190000|2024-08-20 15:03:10|7502.3|7490.3|7500.9|7488.9|7502.3|7490.3|7500.9|7488.9|0
1724166200000|2024-08-20 15:03:20|7502.3|7490.3|7492|7484|7502.3|7490.3|7489.6|7483.6|4
1724166210000|2024-08-20 15:03:30|7491.6|7483.6|7491.6|7483.6|7491.6|7483.6|7491.6|7483.6|2
1724166220000|2024-08-20 15:03:40|7496|7484|7496.9|7484.9|7496.9|7484.9|7496|7484|2
1724166240000|2024-08-20 15:04:00|7497.3|7489.3|7502.4|7490.4|7502.9|7490.9|7497.3|7489.3|2
1724166250000|2024-08-20 15:04:10|7504|7492|7505|7493|7505|7493|7504|7492|0
1724166260000|2024-08-20 15:04:20|7505.5|7493.5|7505.5|7493.5|7505.5|7493.5|7505.5|7493.5|2
1724166280000|2024-08-20 15:04:40|7505|7493|7505|7493|7505|7493|7505|7493|1
1724166290000|2024-08-20 15:04:50|7501.1|7493.1|7487.2|7475.2|7504|7493.1|7487.2|7475.2|9
1724166300000|2024-08-20 15:05:00|7483.7|7471.7|7483.2|7475.2|7487.7|7475.7|7481.7|7470.3|4
1724166310000|2024-08-20 15:05:10|7482.7|7474.7|7483.2|7475.2|7484.2|7475.2|7482.3|7470.3|1
1724166320000|2024-08-20 15:05:20||7477.2||7477.2||7477.2||7477.2|1
1724166330000|2024-08-20 15:05:30|7490|7478|7501.5|7489.5|7502.4|7490.4|7490|7478|3
1724166340000|2024-08-20 15:05:40|7502|7490|7499.1|7487.1|7502|7490|7497.2|7485.2|2
1724166350000|2024-08-20 15:05:50|7499.6|7487.6|7497.6|7485.6|7499.6|7487.6|7497.2|7485.2|0
1724166370000|2024-08-20 15:06:10|7497.7|7485.7|7497.7|7485.7|7498.2|7486.2|7497.7|7485.7|1
1724166390000|2024-08-20 15:06:30|7495.7|7483.7|7497.1|7485.1|7498.6|7486.6|7495.7|7483.7|1
1724166400000|2024-08-20 15:06:40|7498.1|7486.1|7497.1|7485.1|7498.1|7486.1|7496.7|7484.7|0
1724166410000|2024-08-20 15:06:50|7496.7|7484.7|7496.7|7484.7|7499.1|7489.6|7496.7|7484.7|0
1724166420000|2024-08-20 15:07:00|7496.2|7484.2|7498.1|7486.1|7501.1|7489.1|7490.2|7483.2|2
1724166430000|2024-08-20 15:07:10|7497.7|7485.7|7497.2|7485.2|7497.7|7485.7|7497.2|7485.2|0
1724166440000|2024-08-20 15:07:20|7494.7|7486.7|7494.7|7486.7|7494.7|7486.7|7494.7|7486.7|0
1724166450000|2024-08-20 15:07:30|7492.7|7480.7|7494.2|7482.2|7494.2|7482.2|7492.7|7480.7|5
1724166470000|2024-08-20 15:07:50|7495.2|7483.2|7492.7|7486.7|7495.2|7486.7|7492.7|7481.8|0
1724166480000|2024-08-20 15:08:00|7492.2|7486.2|7483.7|7471.7|7492.2|7486.2|7478.7|7468.3|8
1724166490000|2024-08-20 15:08:10|7482.2|7470.2|7481.2|7469.2|7482.2|7470.2|7481.2|7469.2|0
1724166500000|2024-08-20 15:08:20|7481.1|7475.1|7484.6|7472.6|7484.6|7476.1|7481.1|7472.6|2
1724166510000|2024-08-20 15:08:30|7485.1|7473.1|7485.2|7473.2|7485.2|7473.2|7485.1|7473.1|0
1724166520000|2024-08-20 15:08:40|7485.7|7473.7|7470.3|7458.3|7485.7|7473.7|7468.4|7456.4|2
1724166530000|2024-08-20 15:08:50|7468.9|7456.9|7468.9|7456.9|7470.9|7460.9|7468|7456|2
1724166540000|2024-08-20 15:09:00|7469.1|7457.1|7485.1|7473.1|7485.1|7473.1|7469.1|7457.1|5
1724166570000|2024-08-20 15:09:30|7485.2|7473.2|7485.2|7473.2|7485.2|7473.2|7485.2|7473.2|0
1724166580000|2024-08-20 15:09:40|7484.7|7472.7|7486.6|7474.6|7491.5|7479.5|7483.8|7471.8|2
1724166590000|2024-08-20 15:09:50|7489|7477|7488.1|7476.1|7491.9|7479.9|7488.1|7476.1|0
1724166600000|2024-08-20 15:10:00|7486.7|7474.7|7485.7|7473.7|7486.7|7474.7|7485.7|7473.7|0
1724166610000|2024-08-20 15:10:10|7485.2|7473.2|7485.7|7473.7|7485.7|7473.7|7485.2|7473.2|0
1724166650000|2024-08-20 15:10:50|7486.2|7474.2|7486.2|7474.2|7486.2|7474.2|7486.2|7474.2|1
1724166660000|2024-08-20 15:11:00|7489|7477|7488.6|7476.6|7489|7477|7483.7|7474.6|7
1724166680000|2024-08-20 15:11:20|7488|7476|7487.6|7475.6|7488|7476|7487.6|7475.6|0
1724166690000|2024-08-20 15:11:30|7488|7476|7487.1|7475.1|7488.5|7476.5|7486.6|7474.6|2
1724166700000|2024-08-20 15:11:40|7486.6|7474.6|7487.6|7475.6|7489|7477|7486.1|7474.1|8
1724166710000|2024-08-20 15:11:50|7488.5|7476.5|7492.6|7480.6|7492.6|7484.5|7488.5|7476.5|17
1724166720000|2024-08-20 15:12:00|7492.5|7480.5|7481.2|7469.2|7493|7481|7478.7|7469.2|7
1724166730000|2024-08-20 15:12:10|7480.2|7472.2|7483.2|7471.2|7483.2|7473.7|7480.2|7471.2|1
1724166740000|2024-08-20 15:12:20|7480.7|7472.7|7470.7|7458.7|7481.7|7472.7|7458.4|7446.4|12
1724166750000|2024-08-20 15:12:30|7470.9|7458.9|7471.9|7459.9|7471.9|7459.9|7470.9|7458.9|0
1724166760000|2024-08-20 15:12:40|7472.8|7460.8|7469.4|7457.4|7472.8|7460.8|7469.4|7457.4|1
1724166770000|2024-08-20 15:12:50|7469.3|7457.3|7469.3|7457.3|7469.3|7457.3|7469.3|7457.3|3
1724166780000|2024-08-20 15:13:00|7458.5|7446.5|7457.8|7445.8|7458.5|7446.5|7453.9|7441.9|6
1724166790000|2024-08-20 15:13:10|7457.9|7445.9|7457.9|7445.9|7457.9|7445.9|7457.9|7445.9|1
1724166800000|2024-08-20 15:13:20|7458.4|7446.4|7453.5|7445.5|7458.4|7446.4|7453.5|7445.5|1
1724166810000|2024-08-20 15:13:30|7453.4|7445.4|7451.3|7445.3|7457.8|7445.8|7451.3|7444.8|2
1724166830000|2024-08-20 15:13:50|7449.4|7441.4|7448.9|7436.9|7449.4|7441.4|7448.9|7436.9|1
1724166840000|2024-08-20 15:14:00|7448.4|7436.4|7458.7|7446.7|7458.7|7446.7|7448.4|7436.4|2
1724166850000|2024-08-20 15:14:10|7457.7|7449.7|7477.1|7465.1|7479.5|7467.5|7455.3|7443.3|4
1724166870000|2024-08-20 15:14:30|7478|7466|7476.1|7464.1|7478|7468.5|7476|7464|3
1724166890000|2024-08-20 15:14:50|7473.7|7461.7|7474.1|7462.1|7477.1|7465.1|7473.7|7461.7|0
1724166900000|2024-08-20 15:15:00|7476.1|7464.1|7470.2|7462.2|7476.1|7464.1|7469.7|7460.2|1
1724166910000|2024-08-20 15:15:10|7469.7|7461.7|7473.7|7461.7|7478.5|7466.5|7469.7|7461.7|3
1724166920000|2024-08-20 15:15:20|7483.4|7471.4|7483.9|7471.9|7483.9|7471.9|7481.4|7469.4|1
1724166930000|2024-08-20 15:15:30|7482.4|7470.4|7481.9|7469.9|7482.4|7470.4|7481.9|7469.9|0
1724166940000|2024-08-20 15:15:40|7483.3|7471.3|7477.5|7469.5|7484.8|7472.8|7477.5|7468.5|1
1724166950000|2024-08-20 15:15:50|7480.9|7468.9|7480.9|7468.9|7480.9|7468.9|7478.4|7466.4|2
1724166970000|2024-08-20 15:16:10|7480.4|7468.4|7480.4|7468.4|7480.4|7468.4|7479.9|7467.9|0
1724166980000|2024-08-20 15:16:20|7479.9|7467.9|7479.9|7467.9|7479.9|7467.9|7479.9|7467.9|0
1724166990000|2024-08-20 15:16:30|7480.4|7468.4|7479.4|7467.4|7480.4|7468.4|7479.4|7467.4|2
1724167010000|2024-08-20 15:16:50|7476.4|7464.4|7476.4|7464.4|7476.4|7464.4|7476.4|7464.4|2
1724167020000|2024-08-20 15:17:00|7476.3|7464.3|7466.4|7454.4|7476.3|7465.4|7465.9|7453.9|3
1724167030000|2024-08-20 15:17:10|||||||||1
1724167040000|2024-08-20 15:17:20|7467.9|7455.9|7466.4|7454.4|7467.9|7455.9|7466.4|7454.4|1
1724167050000|2024-08-20 15:17:30|7466.5|7454.5|7482.4|7470.4|7483.3|7471.3|7466.5|7454.5|5
1724167060000|2024-08-20 15:17:40|7482.8|7470.8|7483.3|7471.3|7483.3|7471.3|7480.9|7468.9|2
1724167070000|2024-08-20 15:17:50|7483.4|7471.4|7490.3|7478.3|7491.2|7479.3|7478.4|7467.9|5
1724167080000|2024-08-20 15:18:00|7490.2|7478.2|7485.4|7473.4|7490.2|7478.2|7482.4|7470.4|1
1724167090000|2024-08-20 15:18:10|7487.8|7475.8|7485.9|7473.9|7487.9|7475.9|7485.4|7473.4|0
1724167100000|2024-08-20 15:18:20|7487.9|7475.9|7487.4|7479.4|7488.9|7479.9|7483.4|7473.9|2
1724167110000|2024-08-20 15:18:30|7492.9|7480.9|7489.9|7477.9|7493.4|7481.4|7488.5|7476.5|7
1724167120000|2024-08-20 15:18:40|7488.9|7476.9|7488.9|7476.9|7488.9|7476.9|7488.9|7476.9|5
1724167130000|2024-08-20 15:18:50|7487.8|7479.8|7487.4|7481.4|7488.9|7481.4|7487.4|7476.9|8
1724167140000|2024-08-20 15:19:00|7496.7|7484.7|7500.2|7488.2|7502.7|7490.7|7496.2|7484.2|6
1724167150000|2024-08-20 15:19:10|7499.8|7487.8|7498.8|7486.8|7500.3|7490.3|7498.3|7486.8|0
1724167160000|2024-08-20 15:19:20|7499.7|7487.7|7499.8|7487.8|7500.2|7490.3|7498.3|7487.7|0
1724167170000|2024-08-20 15:19:30|7494.5|7482.5|7486.7|7474.7|7496.2|7484.2|7479.3|7467.3|9
1724167180000|2024-08-20 15:19:40|7486.8|7474.8|7499.6|7487.6|7499.6|7487.6|7486.8|7474.8|4
1724167190000|2024-08-20 15:19:50|7499.1|7487.1|7498.5|7486.5|7499.1|7487.1|7494.7|7482.7|1
1724167200000|2024-08-20 15:20:00|7499.5|7487.5|7495.5|7483.5|7499.5|7487.5|7493.6|7481.6|3
1724167210000|2024-08-20 15:20:10|7492.6|7484.6|7488|7476|7495.5|7484.6|7488|7476|8
1724167220000|2024-08-20 15:20:20|7489|7477|7496|7484|7497.5|7485.5|7484|7473.5|2
1724167230000|2024-08-20 15:20:30|7495|7483|7496|7484|7496|7484|7495|7483|0
1724167240000|2024-08-20 15:20:40|7495.1|7483.1|7496|7484|7497.5|7485.5|7495|7483|0
1724167250000|2024-08-20 15:20:50|7496.9|7488.9|7500.4|7488.4|7500.9|7488.9|7496.9|7487.4|10
1724167260000|2024-08-20 15:21:00|||||||||1
1724167270000|2024-08-20 15:21:10|7500.9|7488.9|7500.5|7488.5|7500.9|7490|7498|7487.5|0
1724167280000|2024-08-20 15:21:20|7496.1|7484.1|7490.1|7484.1|7496.1|7484.6|7490.1|7483.6|6
1724167290000|2024-08-20 15:21:30|7489.6|7483.6|7485.1|7477.1|7489.6|7483.6|7479.6|7469.8|28
1724167300000|2024-08-20 15:21:40|7484.7|7476.7|7483.8|7471.8|7484.7|7476.7|7480.3|7469.3|5
1724167310000|2024-08-20 15:21:50|7484.3|7472.3|7491.5|7479.5|7493.5|7482.9|7484.3|7472.3|2
1724167320000|2024-08-20 15:22:00|7490.5|7478.5|7495|7487|7495|7487|7483.1|7477.1|1
1724167330000|2024-08-20 15:22:10|7499.4|7487.4|7498|7486|7499.4|7487.4|7498|7486|0
1724167340000|2024-08-20 15:22:20|7499|7487|7499|7487|7500.9|7488.9|7499|7487|0
1724167350000|2024-08-20 15:22:30|7498|7486|7497.5|7485.5|7498|7487|7495|7485.5|1
1724167360000|2024-08-20 15:22:40|7495|7487|7494.5|7482.5|7497.5|7487|7489.1|7480.1|12
1724167370000|2024-08-20 15:22:50|7492.5|7480.5|7493|7485|7493|7485|7492.1|7480.1|0
1724167380000|2024-08-20 15:23:00|7492.5|7484.5|7492.5|7484.5|7493|7485|7490|7484|1
1724167390000|2024-08-20 15:23:10|7491|7485|7490|7482|7492.5|7485|7487.5|7481.5|4
1724167400000|2024-08-20 15:23:20|7488|7479.1|7483|7475|7488|7479.4|7483|7473.5|6
1724167410000|2024-08-20 15:23:30|7482|7474|7481.5|7473.5|7482|7474.1|7480.1|7473.5|2
1724167420000|2024-08-20 15:23:40|||||||||1
1724167430000|2024-08-20 15:23:50|7486.4|7474.4|7491.8|7479.8|7491.8|7479.8|7486.4|7474.4|4
1724167440000|2024-08-20 15:24:00|7490.9|7478.9|7498.7|7486.7|7498.7|7486.7|7490.3|7478.3|7
1724167450000|2024-08-20 15:24:10|7498.2|7486.2|7499.7|7487.7|7499.7|7487.7|7498.2|7486.2|0
1724167460000|2024-08-20 15:24:20|7498.3|7486.3|7498.3|7486.3|7498.3|7486.3|7498.3|7486.3|0
1724167470000|2024-08-20 15:24:30|7495.8|7487.8|7498.8|7486.8|7499.3|7487.8|7495.8|7485.8|1
1724167480000|2024-08-20 15:24:40|7499.3|7487.3|7497.3|7489.3|7499.3|7489.3|7496.8|7485.8|1
1724167490000|2024-08-20 15:24:50|7497.4|7485.4|7497.2|7489.2|7498.3|7489.2|7497.2|7485.3|0
1724167500000|2024-08-20 15:25:00|7498.2|7490.2|7498.7|7490.7|7500.3|7491.2|7497.3|7488.3|4
1724167510000|2024-08-20 15:25:10|7499.7|7492.7|7488.4|7476.4|7499.7|7492.7|7488.4|7476.4|6
1724167520000|2024-08-20 15:25:20|7487.4|7475.4|7488.9|7476.9|7489.9|7477.9|7487.4|7475.4|0
1724167530000|2024-08-20 15:25:30|7488.4|7476.4|7489.4|7477.4|7489.4|7477.4|7487.9|7475.9|1
1724167540000|2024-08-20 15:25:40|7490.3|7478.3|7486.4|7474.4|7490.3|7478.3|7486.4|7474.4|0
1724167550000|2024-08-20 15:25:50|7486.3|7478.3|7486.4|7478.4|7486.4|7479.8|7485.8|7478.3|0
1724167560000|2024-08-20 15:26:00|7491.2|7483.2|7491.8|7479.8|7492.8|7483.8|7491.2|7479.8|1
1724167570000|2024-08-20 15:26:10|7492.3|7480.3|7493.6|7485.6|7493.6|7485.6|7489.3|7480.3|2
1724167590000|2024-08-20 15:26:30|7495.2|7487.6|7494.7|7486.7|7496.2|7487.6|7494.7|7484.2|0
1724167600000|2024-08-20 15:26:40|7492.7||7492.7||7492.7||7492.7||0
1724167610000|2024-08-20 15:26:50|7494.7|7487.2|7495.2|7489.2|7495.2|7489.2|7494.7|7487.2|0
1724167620000|2024-08-20 15:27:00|7495.6|7489.6|7517.5|7505.5|7518|7510.5|7494.2|7486.2|17
1724167630000|2024-08-20 15:27:10|7514.5|7506.5|7516|7508|7517|7509.5|7514.5|7505|10
1724167640000|2024-08-20 15:27:20|7514.5|7506.5|7515.5|7507.5|7518.1|7509|7514.5|7503.6|13
1724167650000|2024-08-20 15:27:30|7520.5|7508.5|7515.1|7507.1|7522|7512.5|7513.1|7507.1|12
1724167660000|2024-08-20 15:27:40|7516|7508|7517.1|7505.1|7517.1|7508|7512.6|7505.1|6
1724167670000|2024-08-20 15:27:50|7516.1|7504.1|7537.1|7525.1|7541.5|7529.5|7516|7504.1|35
1724167680000|2024-08-20 15:28:00|7535.6|7523.6|7546.5|7534.5|7546.5|7534.5|7531.8|7519.8|2
1724167690000|2024-08-20 15:28:10|7546.9|7534.9|7547.9|7539.9|7549.4|7539.9|7546.9|7534.9|8
1724167700000|2024-08-20 15:28:20|7545.1|7533.1|7541.1|7533.1|7548.9|7538.5|7541.1|7533.1|8
1724167710000|2024-08-20 15:28:30|7543.6|7531.6|7542|7534|7548.4|7536.4|7542|7531.6|9
1724167720000|2024-08-20 15:28:40|7545.3|7537.3|7548.8|7536.8|7554.2|7542.2|7545.3|7536.8|32
1724167730000|2024-08-20 15:28:50|7550.3|7538.3|7542.7|7530.7|7551.2|7539.8|7535|7523|35
1724167740000|2024-08-20 15:29:00|7548.7|7536.7|7538.4|7526.4|7548.7|7537.8|7538.4|7526.4|6
1724167750000|2024-08-20 15:29:10|7542.2|7530.2|7537.4|7525.4|7542.2|7531.8|7537.4|7525.4|3
1724167760000|2024-08-20 15:29:20|7534|7526|7529.9|7521.9|7534|7526|7529.9|7521.4|3
1724167770000|2024-08-20 15:29:30|7534.8|7522.8|7535.3|7523.3|7535.3|7523.3|7534.3|7522.3|1
1724167780000|2024-08-20 15:29:40|7534.8|7522.8|7534.4|7522.4|7536.3|7524.3|7531.3|7522.3|6
1724167790000|2024-08-20 15:29:50|7531.4|7523.4|7534.4|7526.4|7537.4|7526.9|7529.5|7521.5|8
1724167800000|2024-08-20 15:30:00|7533.5|7521.5|7534|7522|7535.4|7523.4|7533.5|7521.5|1
1724167810000|2024-08-20 15:30:10|7533.9|7521.9|7530|7522|7533.9|7522|7530|7520.5|1
1724167820000|2024-08-20 15:30:20|7530.1|7522.1|7525.2|7513.2|7530.1|7522.1|7525.2|7513.2|3
1724167830000|2024-08-20 15:30:30|7525.7|7513.7|7522|7514|7525.7|7514.2|7520|7513.2|0
1724167840000|2024-08-20 15:30:40|7527.4|7515.4|7528|7520|7528|7520|7527.4|7515.4|3
1724167850000|2024-08-20 15:30:50|7528.5|7520.5|7536.4|7524.4|7536.8|7524.8|7528.5|7519.4|8
1724167860000|2024-08-20 15:31:00|7535.9|7523.9|7570.8|7558.8|7570.8|7558.8|7535.9|7523.9|20
1724167870000|2024-08-20 15:31:10|7568.8|7556.8|7559.4|7547.4|7570.9|7558.9|7559.4|7547.4|9
1724167880000|2024-08-20 15:31:20|7552|7544|7554.5|7542.5|7559|7547|7552|7542.5|3
1724167890000|2024-08-20 15:31:30|7554.4|7542.4|7545.2|7533.2|7554.5|7542.5|7542.7|7530.7|14
1724167900000|2024-08-20 15:31:40|7534.9|7522.9|7517.9|7505.9|7534.9|7522.9|7512.9|7500.9|10
1724167910000|2024-08-20 15:31:50|7520.3|7508.3|7520.5|7508.5|7523.7|7515.7|7516.9|7504.9|17
1724167920000|2024-08-20 15:32:00|7517.8|7505.8|7519.9|7507.9|7520.7|7508.7|7514.4|7505.3|2
1724167930000|2024-08-20 15:32:10|7520.9|7508.9|7528.8|7516.8|7528.9|7516.9|7520.9|7508.9|10
1724167940000|2024-08-20 15:32:20|7534.7|7522.7|7539.6|7527.6|7539.6|7527.6|7534.7|7522.7|17
1724167950000|2024-08-20 15:32:30|7542.6|7530.6|7532.9|7520.9|7544.1|7532.1|7532.3|7520.3|8
1724167960000|2024-08-20 15:32:40|7530.4|7518.4|7530.9|7518.9|7531.9|7519.9|7529.9|7517.9|0
1724167970000|2024-08-20 15:32:50|7533.3|7521.3|7531.4|7519.4|7533.3|7522.3|7526.6|7514.6|9
1724167980000|2024-08-20 15:33:00|7531.9|7519.9|7531.9|7519.9|7533.8|7524.3|7529.9|7517.9|3
1724167990000|2024-08-20 15:33:10|7526.9|7514.9|7524.3|7512.3|7529.2|7517.2|7521.4|7512.3|0
1724168000000|2024-08-20 15:33:20|7524.4|7512.4|7506.1|7494.1|7524.4|7513.4|7506.1|7494.1|5
1724168010000|2024-08-20 15:33:30|7507.5|7495.5|7507.1|7495.1|7508.5|7496.5|7505.1|7493.1|8
1724168020000|2024-08-20 15:33:40|7504.2|7492.2|7504.6|7492.6|7506.1|7494.1|7503.7|7491.7|10
1724168030000|2024-08-20 15:33:50|7504.1|7492.1|7507|7495|7508.9|7496.9|7504.1|7492.1|1
1724168040000|2024-08-20 15:34:00|7506|7494|7494.1|7482.1|7507|7495.1|7493.1|7481.1|3
1724168050000|2024-08-20 15:34:10|7495.6|7483.6|7506|7494|7506|7494|7495.6|7483.6|1
1724168060000|2024-08-20 15:34:20|7501.5|7495.5|7505.9|7493.9|7505.9|7495.5|7501.5|7493.9|0
1724168070000|2024-08-20 15:34:30|7503|7495|7503|7495|7503|7495|7503|7495|0
1724168080000|2024-08-20 15:34:40|7503.1|7491.1|7502.5|7494.5|7505.9|7496.4|7502.5|7491.1|1
1724168090000|2024-08-20 15:34:50|7500.5|7496.9|7518.9|7506.9|7518.9|7507.5|7500.5|7496.9|3
1724168100000|2024-08-20 15:35:00|7516.5|7508.5|7526.3|7514.3|7528.2|7516.2|7514.4|7505.4|9
1724168110000|2024-08-20 15:35:10|7525.8|7513.8|7530.7|7518.7|7536.7|7524.7|7524.2|7512.3|16
1724168120000|2024-08-20 15:35:20|7531.2|7519.2|7530.7|7518.7|7532.3|7520.3|7530.7|7518.7|3
1724168130000|2024-08-20 15:35:30|7532.7|7520.7|7540.7|7528.7|7540.7|7528.7|7529.7|7517.7|4
1724168140000|2024-08-20 15:35:40|7539.2|7527.2|7540.7|7528.7|7540.7|7528.7|7539.2|7527.2|3
1724168150000|2024-08-20 15:35:50|7543.1|7531.1|7537.8|7525.8|7544.1|7535.2|7537.8|7525.8|15
1724168160000|2024-08-20 15:36:00|7537.7|7525.7|7540.2|7528.2|7541.2|7529.2|7537.7|7525.7|0
1724168170000|2024-08-20 15:36:10|7533.2|7525.2|7541.7|7529.7|7541.7|7529.7|7533.2|7525.2|8
1724168180000|2024-08-20 15:36:20|7542.2|7530.2|7541.7|7529.7|7542.2|7530.2|7539.7|7527.7|0
1724168190000|2024-08-20 15:36:30|7542.2|7530.2|7536.4|7524.4|7552.7|7540.7|7536.4|7524.4|25
1724168200000|2024-08-20 15:36:40|7535.9|7523.9|7535.9|7523.9|7535.9|7525.4|7533.4|7523.9|2
1724168210000|2024-08-20 15:36:50|7534.4|7526.4|7544.2|7532.2|7547.8|7535.8|7534.4|7523|7
1724168220000|2024-08-20 15:37:00|7541.8|7529.8|7540.9|7528.9|7541.8|7535.3|7540.9|7528.9|1
1724168230000|2024-08-20 15:37:10|7540.8|7528.8|7544.7|7532.7|7544.7|7532.7|7533.8|7527.8|6
1724168240000|2024-08-20 15:37:20|7545.3|7533.3|7544.8|7532.8|7545.3|7533.4|7541.3|7532.3|3
1724168250000|2024-08-20 15:37:30|7545.8|7533.8|7553.7|7545.7|7553.7|7545.7|7544.3|7533.8|5
1724168260000|2024-08-20 15:37:40|7554.7|7542.7|7558.7|7550.7|7558.8|7550.7|7552.2|7542.7|14
1724168270000|2024-08-20 15:37:50|7552.9|7544.9|7553.8|7541.8|7558.7|7546.7|7548.3|7536.3|12
1724168280000|2024-08-20 15:38:00|7548.9|7536.9|7551.8|7539.8|7552.9|7540.9|7541.5|7531|4
1724168290000|2024-08-20 15:38:10|7553.8|7541.8|7555.7|7543.7|7555.7|7543.7|7553.8|7541.8|15
1724168300000|2024-08-20 15:38:20|7559.1|7547.1|7554.3|7542.3|7559.1|7547.2|7553.2|7542.3|6
1724168310000|2024-08-20 15:38:30|7550.8|7538.8|7555.2|7543.2|7555.2|7543.2|7550.2|7538.2|11
1724168320000|2024-08-20 15:38:40|7545.8|7533.8|7547.8|7535.8|7548.8|7536.8|7541.9|7529.9|5
1724168330000|2024-08-20 15:38:50|7548.8|7536.8|7538.8|7526.8|7548.8|7536.8|7535.9|7523.9|23
1724168340000|2024-08-20 15:39:00|7539.3|7527.3|7529.5|7517.5|7539.3|7527.3|7525|7513|10
1724168350000|2024-08-20 15:39:10|7529.4|7517.4|7535.9|7523.9|7537.3|7525.3|7528.9|7516.9|7
1724168360000|2024-08-20 15:39:20|7536.4|7524.4|7551.6|7539.6|7551.6|7539.6|7536.3|7524.3|6
1724168370000|2024-08-20 15:39:30|7551.2|7539.2|7550.2|7538.2|7554.6|7542.6|7550.2|7538.2|4
1724168380000|2024-08-20 15:39:40|7547.1|7535.1|7549.6|7537.6|7550.1|7538.1|7545.7|7533.7|1
1724168390000|2024-08-20 15:39:50|7550.6|7538.6|7552.2|7540.2|7555.6|7543.6|7549.6|7537.6|25
1724168400000|2024-08-20 15:40:00|7551.7|7539.7|7550.3|7542.3|7553.7|7542.3|7547.3|7537.8|4
1724168410000|2024-08-20 15:40:10|7550.7|7538.7|7548.3|7536.3|7550.7|7540.2|7547.8|7536.2|8
1724168420000|2024-08-20 15:40:20|7545.3|7537.3|7553.1|7541.1|7555.6|7543.6|7545.3|7536.7|2
1724168430000|2024-08-20 15:40:30|7552.7|7540.7|7554.1|7542.1|7554.1|7542.1|7551.7|7539.7|11
1724168440000|2024-08-20 15:40:40|7553.7|7541.7|7551.7|7539.7|7556.6|7547.1|7548.4|7536.8|7
1724168450000|2024-08-20 15:40:50|7552.7|7540.7|7558.9|7546.9|7559|7547|7551.7|7539.7|16
1724168460000|2024-08-20 15:41:00|7558|7546|7554.1|7542.1|7558|7546|7550.1|7538.8|4
1724168470000|2024-08-20 15:41:10|7545.9|7533.9|7542|7530|7548.5|7536.5|7536.3|7527.6|14
1724168480000|2024-08-20 15:41:20|7546|7534|7557.4|7545.4|7557.4|7545.9|7542.1|7530.1|8
1724168490000|2024-08-20 15:41:30|7558.9|7546.9|7551.9|7539.9|7559.9|7547.9|7551.4|7539.4|1
1724168500000|2024-08-20 15:41:40|7551.4|7539.4|7558.9|7546.9|7559.4|7547.4|7550.9|7538.9|8
1724168510000|2024-08-20 15:41:50|7559.4|7547.4|7561.2|7553.2|7563.7|7555.7|7558.9|7546.9|19
1724168520000|2024-08-20 15:42:00|7561.3|7553.3|7569.2|7557.2|7569.2|7557.2|7559.8|7547.9|6
1724168530000|2024-08-20 15:42:10|7569.6|7561.6|7571.8|7559.8|7576.2|7564.2|7564.7|7552.7|17
1724168540000|2024-08-20 15:42:20|7572.6|7560.6|7581.8|7569.8|7584.7|7572.7|7569.7|7557.7|58
1724168550000|2024-08-20 15:42:30|7581.3|7569.3|7575.8|7563.8|7586.6|7574.6|7573.3|7561.3|11
1724168560000|2024-08-20 15:42:40|7572.9|7560.9|7572.3|7560.3|7575.2|7563.2|7572.3|7560.3|3
1724168570000|2024-08-20 15:42:50|7573.7|7561.7|7574.8|7562.8|7575.2|7568.2|7573.3|7561.3|1
1724168580000|2024-08-20 15:43:00|7575.3|7563.3|7571.4|7559.4|7575.3|7563.3|7569|7557|4
1724168590000|2024-08-20 15:43:10|7571.8|7559.8|7572.2|7566.2|7573.3|7566.2|7571.8|7559.8|7
1724168600000|2024-08-20 15:43:20|7572.3|7566.3|7590|7578|7590.1|7578.1|7572.3|7565.2|29
1724168610000|2024-08-20 15:43:30|7598.3|7586.3|7613.4|7601.4|7613.4|7602|7594.3|7584.3|38
1724168620000|2024-08-20 15:43:40|7611.9|7599.9|7606.6|7594.6|7616.8|7604.8|7602.1|7594.1|19
1724168630000|2024-08-20 15:43:50|7606.5|7594.5|7602.5|7590.5|7607.9|7595.9|7599.1|7588.6|10
1724168640000|2024-08-20 15:44:00|7592|7580|7604.4|7592.4|7605.4|7593.4|7592|7580|15
1724168650000|2024-08-20 15:44:10|7604.9|7592.9|7607.2|7595.2|7610.8|7598.9|7600|7588|13
1724168660000|2024-08-20 15:44:20|7607.7|7595.7|7611.6|7599.6|7615.1|7606|7607.7|7595.7|27
1724168670000|2024-08-20 15:44:30|7606.7|7598.7|7615|7603|7616.9|7607.3|7606.7|7598.7|17
1724168680000|2024-08-20 15:44:40|7617|7605|7609.5|7597.5|7617|7607.4|7602.1|7590.1|5
1724168690000|2024-08-20 15:44:50|7608.6|7596.6|7605|7593|7612|7600|7604.1|7592.1|6
1724168700000|2024-08-20 15:45:00|7604.1|7592.1|7597.4|7589.4|7604.1|7593|7594|7582|9
1724168710000|2024-08-20 15:45:10|7601.8|7589.8|7602.4|7590.4|7602.4|7591.4|7597.3|7589.8|4
1724168720000|2024-08-20 15:45:20|7599.4|7591.4|7598.4|7592.4|7602.8|7592.4|7598.3|7589.4|12
1724168730000|2024-08-20 15:45:30|7602.3|7594.3|7609.3|7597.3|7616.6|7608.1|7602.3|7594.3|16
1724168740000|2024-08-20 15:45:40|7609.7|7597.7|7615.1|7607.1|7617.1|7608.6|7608.2|7597.7|25
1724168750000|2024-08-20 15:45:50|7612.2|7604.2|7618.5|7606.5|7622.9|7610.9|7611.6|7599.6|26
1724168760000|2024-08-20 15:46:00|7619|7607|7620|7608|7622|7610|7617.6|7606.6|9
1724168770000|2024-08-20 15:46:10|7620.1|7608.1|7618.5|7606.5|7621|7609|7618.5|7606.5|6
1724168780000|2024-08-20 15:46:20|7614.1|7606.1|7617.6|7605.6|7618.5|7607.1|7614.1|7604.6|8
1724168790000|2024-08-20 15:46:30|7605.4|7593.4|7594|7582|7605.9|7593.9|7594|7582|9
1724168800000|2024-08-20 15:46:40|7594.4|7582.4|7595.4|7587.4|7599.8|7587.8|7593.4|7581.4|3
1724168810000|2024-08-20 15:46:50|7594.9|7586.9|7582.9|7574.9|7594.9|7586.9|7582.9|7574.9|13
1724168820000|2024-08-20 15:47:00|7582.8|7574.8|7586.6|7574.6|7587.6|7575.6|7577.3|7570.3|17
1724168830000|2024-08-20 15:47:10|7585.2|7573.2|7585.2|7573.2|7590.5|7578.5|7580.8|7571.8|10
1724168840000|2024-08-20 15:47:20|7584.7|7572.7|7570.6|7558.6|7584.7|7573.7|7570.6|7558.6|37
1724168850000|2024-08-20 15:47:30|7573|7561|7572.9|7564.9|7573.4|7565.4|7571|7559|3
1724168860000|2024-08-20 15:47:40|7573|7561|7577|7569|7578.5|7569|7572.9|7561|5
1724168870000|2024-08-20 15:47:50|7584.4|7572.4|7588.1|7580.1|7596.1|7585.1|7584.4|7572.4|7
1724168880000|2024-08-20 15:48:00|7588.2|7580.2|7569|7561|7596.1|7587.1|7569|7560|28
1724168890000|2024-08-20 15:48:10|7568.9|7563|7573|7561|7573|7563|7556.7|7544.7|22
1724168900000|2024-08-20 15:48:20|7573.9|7561.9|7562.7|7550.7|7573.9|7564.6|7559.2|7550.7|21
1724168910000|2024-08-20 15:48:30|7563.7|7551.7|7566|7560|7572.4|7562|7563.7|7551.7|24
1724168920000|2024-08-20 15:48:40|7563.1|7557.1|7569.5|7563.5|7572.5|7564.5|7562.6|7555.6|14
1724168930000|2024-08-20 15:48:50|7570|7564|7613.1|7601.1|7622.4|7610.4|7567.1|7559.5|42
1724168940000|2024-08-20 15:49:00|7613|7601|7603.1|7595.1|7617.4|7607|7603.1|7594|18
1724168950000|2024-08-20 15:49:10|7603|7595|7598.6|7592.6|7607.5|7598.5|7598.6|7591|55
1724168960000|2024-08-20 15:49:20|7598.5|7592.5|7592.5|7586.5|7602.1|7592.5|7580.4|7571.4|43
1724168970000|2024-08-20 15:49:30|7593|7587|7584.5|7576.5|7593|7587|7584.5|7574|39
1724168980000|2024-08-20 15:49:40|7585|7577|7589.6|7577.6|7590.1|7582|7582.2|7570.2|25
1724168990000|2024-08-20 15:49:50|7590|7578|7588.6|7576.6|7590.2|7581|7583.7|7574.8|16
1724169000000|2024-08-20 15:50:00|7588.8|7576.8|7593.6|7581.6|7596.6|7584.6|7580.4|7571.4|27
1724169010000|2024-08-20 15:50:10|7594.5|7582.5|7593.7|7581.7|7595|7586|7585.7|7579.7|11
1724169020000|2024-08-20 15:50:20|7594.2|7582.2|7595.2|7583.2|7596.1|7585.6|7590.7|7581.2|6
1724169030000|2024-08-20 15:50:30|7590.2|7584.2|7593.1|7581.1|7595|7584.2|7589.7|7580.1|7
1724169040000|2024-08-20 15:50:40|7593|7585|7584.6|7578.6|7593|7585|7584.6|7578.6|2
1724169050000|2024-08-20 15:50:50|7592.1|7580.1|7592.6|7580.6|7592.6|7580.6|7592.1|7580.1|1
1724169060000|2024-08-20 15:51:00|7591.6|7583.6|7588.5|7582.5|7592.2|7583.6|7588.5|7580.1|9
1724169070000|2024-08-20 15:51:10|7588.6|7582.6|7582.5|7574.5|7588.6|7582.6|7582.5|7571.1|29
1724169080000|2024-08-20 15:51:20|7582.6|7574.6|7589.5|7583.5|7591|7583.5|7582.6|7574.6|23
1724169090000|2024-08-20 15:51:30|7594.9|7582.9|7586.5|7574.5|7594.9|7583|7586.4|7574.5|7
1724169100000|2024-08-20 15:51:40|7581.5|7575.5|7581.5|7575.5|7583.4|7575.6|7581|7575|3
1724169110000|2024-08-20 15:51:50|7583.5|7575|7581.5|7575.5|7583.5|7575.5|7581|7575|4
1724169120000|2024-08-20 15:52:00|7582|7576|7582.5|7574.5|7585|7576|7582|7573|2
1724169130000|2024-08-20 15:52:10|7584|7572|7582.5|7574.5|7584|7574.5|7582.5|7572|4
1724169140000|2024-08-20 15:52:20|7584|7572|7582.5|7574.5|7584|7574.5|7582.5|7572|0
1724169150000|2024-08-20 15:52:30|7587.4|7575.4|7587.4|7575.4|7587.4|7575.4|7587.4|7575.4|1
1724169160000|2024-08-20 15:52:40|7593.3|7581.3|7595.9|7583.9|7597.9|7585.9|7593.3|7581.3|3
1724169170000|2024-08-20 15:52:50|7592.6|7580.6|7587|7575|7592.6|7580.6|7583.5|7574|8
1724169180000|2024-08-20 15:53:00|7587.5|7575.5|7584|7576|7590.9|7578.9|7584|7575|3
1724169190000|2024-08-20 15:53:10|7580.5|7574.5|7580|7572|7580.5|7574.5|7580|7572|6
1724169200000|2024-08-20 15:53:20|7574.7|7566.7|7571|7559|7574.7|7566.7|7566.5|7559|19
1724169210000|2024-08-20 15:53:30|7569.5|7561.5|7569.5|7561.5|7569.5|7561.5|7569.5|7561.5|0
1724169220000|2024-08-20 15:53:40|7570.4|7564.4|7569.5|7561.5|7570.4|7564.4|7569.5|7561.5|0
1724169230000|2024-08-20 15:53:50|7569.9|7561.9|7568|7560|7574|7562|7567.5|7559.9|3
1724169240000|2024-08-20 15:54:00|7566.5|7560.5|7557.6|7545.6|7567|7561|7554.4|7542.4|7
1724169250000|2024-08-20 15:54:10|7557.5|7545.5|7560|7548|7560.9|7548.9|7557.5|7545.5|9
1724169260000|2024-08-20 15:54:20|7555.5|7547.5|7560|7548|7561.5|7552.5|7555.5|7546.6|4
1724169270000|2024-08-20 15:54:30|7560.5|7548.5|7558.5|7550.5|7560.5|7550.5|7558.5|7548|0
1724169280000|2024-08-20 15:54:40|7560|7548|7557.9|7545.9|7560|7548|7556.4|7544.4|3
1724169290000|2024-08-20 15:54:50|7558|7546|7554.4|7546.4|7558|7546.4|7554.4|7545.4|2
1724169300000|2024-08-20 15:55:00|7553.9|7545.9|7550.4|7544.4|7555.5|7549.3|7550.4|7539.9|4
1724169310000|2024-08-20 15:55:10|||||||||1
1724169320000|2024-08-20 15:55:20|7547.6|7535.6|7544|7532|7547.6|7535.6|7539.9|7530.9|6
1724169330000|2024-08-20 15:55:30|7540.5|7528.5|7546.4|7534.4|7546.4|7534.4|7540.5|7528.5|5
1724169340000|2024-08-20 15:55:40|7547.4|7535.4|7543.5|7535.5|7547.4|7536.4|7542.4|7534.4|4
1724169350000|2024-08-20 15:55:50|7542.9|7534.9|7546.4|7540.4|7546.9|7540.9|7542.9|7534.9|1
1724169360000|2024-08-20 15:56:00|7551.3|7545.3|7550.9|7538.9|7552|7546|7548.4|7538.9|7
1724169370000|2024-08-20 15:56:10|7548.4|7540.4|7552.4|7540.4|7552.4|7540.4|7547.9|7538.9|0
1724169390000|2024-08-20 15:56:30|7551.4|7543.4|7551.5|7543.5|7552|7543.5|7551.4|7540|2
1724169400000|2024-08-20 15:56:40|7552.5|7540.5|7553|7541|7553|7543.5|7551.5|7540.5|0
1724169410000|2024-08-20 15:56:50|7551.5|7543.5|7572.5|7560.5|7574.4|7562.4|7551.5|7543.5|26
1724169420000|2024-08-20 15:57:00|7570.5|7558.5|7569|7557|7570.5|7559.5|7566.5|7557|1
1724169430000|2024-08-20 15:57:10|7566.5|7558.5|7566.4|7554.4|7571.4|7559.4|7560.5|7548.5|11
1724169440000|2024-08-20 15:57:20|7565|7553|7559.5|7547.5|7565|7553|7559.5|7547.5|0
1724169450000|2024-08-20 15:57:30|7556.6|7548.6|7563.6|7551.6|7563.8|7551.8|7556.6|7546.6|3
1724169460000|2024-08-20 15:57:40|7564|7552|7564|7552|7564.5|7552.5|7563.6|7551.6|1
1724169470000|2024-08-20 15:57:50|7562.6|7550.6|7557|7545|7562.6|7550.6|7553.5|7542.1|12
1724169480000|2024-08-20 15:58:00|7558.9|7546.9|7558.9|7546.9|7558.9|7546.9|7558.9|7546.9|0
1724169490000|2024-08-20 15:58:10|7559.5|7547.5|7558.5|7546.5|7562.5|7550.5|7558.5|7546.5|0
1724169500000|2024-08-20 15:58:20|7559|7547|7559.5|7547.5|7559.5|7547.5|7559|7547|0
1724169510000|2024-08-20 15:58:30|7560|7548|7559|7551|7560|7551|7558.5|7547.6|0
1724169520000|2024-08-20 15:58:40|7558.5|7552.5|7575.4|7563.4|7575.4|7564.3|7558.5|7552.5|4
1724169530000|2024-08-20 15:58:50|7574.9|7562.9|7575.8|7563.8|7575.8|7563.8|7574.9|7562.9|0
1724169550000|2024-08-20 15:59:10|7576.8|7564.8|7586.7|7574.7|7586.7|7574.7|7576.8|7564.8|1
1724169560000|2024-08-20 15:59:20|7587.8|7575.8|7587.2|7579.2|7588.8|7579.2|7586.3|7575.8|0
1724169570000|2024-08-20 15:59:30|7587.7|7579.7|7589.1|7581.1|7590.1|7581.1|7585.2|7577.2|1
1724169580000|2024-08-20 15:59:40||7583.1||7583.1||7583.1||7583.1|0
1724169590000|2024-08-20 15:59:50|7587.2|7581.2|7586.6|7580.6|7587.2|7581.2|7586.1|7580.1|2
1724169600000|2024-08-20 16:00:00|7586.7|7580.7|7597.2|7585.2|7602.5|7590.5|7586.7|7580.7|25
1724169610000|2024-08-20 16:00:10|7597.6|7585.6|7595.8|7589.8|7598.1|7589.8|7594.7|7582.7|6
1724169620000|2024-08-20 16:00:20|7595.4|7583.4|7595.4|7583.4|7595.4|7587.4|7594.4|7583.4|3
1724169630000|2024-08-20 16:00:30|7599.9|7587.9|7599.4|7587.4|7599.9|7587.9|7599.4|7587.4|2
1724169640000|2024-08-20 16:00:40|7600.3|7588.3|7599.8|7587.8|7600.3|7588.3|7599.8|7587.8|0
1724169650000|2024-08-20 16:00:50|7600.3|7588.3|7599.3|7591.3|7600.3|7591.3|7599.3|7588.3|0
1724169660000|2024-08-20 16:01:00|7596.3|7588.3|7594.9|7586.9|7596.3|7588.3|7594.9|7586.9|3
1724169670000|2024-08-20 16:01:10|7595.4|7587.4|7594.8|7588.8|7595.4|7588.8|7594.8|7587.4|0
1724169680000|2024-08-20 16:01:20|7594.9|7588.9|7598.8|7590.8|7600.3|7590.8|7594.9|7588.3|2
1724169690000|2024-08-20 16:01:30|7599.7|7593.7|7599.2|7591.2|7599.7|7593.7|7598.8|7590.8|1
1724169700000|2024-08-20 16:01:40|7608.8|7596.8|7609.8|7597.8|7609.8|7597.8|7608.8|7596.8|12
1724169710000|2024-08-20 16:01:50|7608.4|7596.4|7603.9|7595.9|7608.4|7596.4|7603.9|7595.9|0
1724169720000|2024-08-20 16:02:00|7607.4|7595.4|7610.8|7598.8|7610.8|7598.8|7607.4|7595.4|0
1724169730000|2024-08-20 16:02:10|7601.9|7589.9|7601.9|7589.9|7601.9|7589.9|7601.9|7589.9|8
1724169740000|2024-08-20 16:02:20|7598.8|7590.8|7598.8|7590.8|7598.8|7590.8|7598.8|7590.8|0
1724169780000|2024-08-20 16:03:00|7596.8||7598.8||7598.8||7596.8||0
1724169790000|2024-08-20 16:03:10|7596.8|7587.4|7595.4|7587.4|7596.8|7587.4|7595.4|7587.4|1
1724169800000|2024-08-20 16:03:20|7595.3|7587.3|7609.1|7597.1|7610|7598|7595.3|7587.3|21
1724169810000|2024-08-20 16:03:30|7604.3|7592.3|7606.1|7594.1|7612.1|7600.1|7600.6|7588.6|3
1724169820000|2024-08-20 16:03:40|7608.1|7596.1|7608.6|7596.6|7608.6|7596.6|7608.1|7596.1|0
1724169830000|2024-08-20 16:03:50|7609.7|7597.7|7606.2|7594.2|7609.7|7597.7|7605.7|7593.7|0
1724169840000|2024-08-20 16:04:00|7611.7|7599.7|7609.6|7597.6|7612.7|7600.7|7608.8|7596.8|0
1724169850000|2024-08-20 16:04:10|7610.6|7598.6|7600.9|7592.9|7611.7|7599.7|7600.9|7592.9|1
1724169860000|2024-08-20 16:04:20|7601|7593|7603.7|7595.7|7607.8|7595.8|7601|7593|2
1724169870000|2024-08-20 16:04:30|7606.2|7594.2|7604.7|7598.7|7606.2|7598.7|7604.7|7594.2|0
1724169880000|2024-08-20 16:04:40|7605.8|7593.8|7602.3|7594.3|7605.8|7594.3|7602.3|7593.8|1
1724169890000|2024-08-20 16:04:50|7607.3|7595.3|7602.3|7594.3|7607.3|7595.3|7602.3|7593.3|3
1724169900000|2024-08-20 16:05:00|7603.4|7591.4|7606.2|7594.2|7606.7|7594.7|7600.9|7591.4|3
1724169910000|2024-08-20 16:05:10|7603.8|7591.8|7594.6|7582.6|7603.8|7591.8|7590.7|7578.7|1
1724169920000|2024-08-20 16:05:20|7592.2|7580.2|7583.9|7577.9|7592.7|7580.7|7583.9|7577.9|6
1724169930000|2024-08-20 16:05:30|7583.4|7577.4|7586.4|7574.4|7591.3|7579.3|7581.5|7569.5|3
1724169940000|2024-08-20 16:05:40|7586.9|7574.9|7586.9|7574.9|7586.9|7574.9|7586.9|7574.9|0
1724169950000|2024-08-20 16:05:50|7583.5|7571.5|7582|7570|7583.5|7571.5|7582|7570|2
1724169960000|2024-08-20 16:06:00|7582.1|7570.1|7586.9|7574.9|7587.4|7575.4|7582.1|7570.1|2
1724169970000|2024-08-20 16:06:10|7587.4|7575.4|7587.4|7575.4|7587.4|7575.4|7587.4|7575.4|0
1724169980000|2024-08-20 16:06:20|7587.9|7575.9|7587.9|7575.9|7587.9|7575.9|7587.9|7575.9|0
1724169990000|2024-08-20 16:06:30|7587.4|7579.4|7587.4|7579.4|7588.5|7579.4|7586.9|7576|0
1724170000000|2024-08-20 16:06:40|7593.8|7581.8|7598.4|7586.4|7598.9|7586.9|7593.8|7581.8|2
1724170010000|2024-08-20 16:06:50|7591.5|7583.5|7589|7577|7595.9|7583.9|7587.5|7575.5|3
1724170020000|2024-08-20 16:07:00|7594.4|7582.4|7599.4|7587.4|7599.4|7587.4|7593|7582.4|0
1724170040000|2024-08-20 16:07:20|7599.9|7587.9|7600.4|7588.4|7600.4|7588.4|7599.9|7587.9|0
1724170050000|2024-08-20 16:07:30|||||||||40
1724170060000|2024-08-20 16:07:40|7596.1|7584.1|7592|7584|7596.1|7584.1|7592|7583|1
1724170080000|2024-08-20 16:08:00|7596.5|7584.5|7587.5|7581.5|7596.5|7584.5|7587.5|7580.5|1
1724170090000|2024-08-20 16:08:10|7588|7582|7586|7574|7588|7582|7586|7574|3
1724170110000|2024-08-20 16:08:30|7585.9|7573.9|7585.9|7573.9|7585.9|7573.9|7585.9|7573.9|0
1724170120000|2024-08-20 16:08:40|7584.5|7572.5|7580.5|7568.5|7584.5|7572.5|7580.4|7568.4|0
1724170130000|2024-08-20 16:08:50|7580.9|7568.9|7580.4|7568.4|7580.9|7568.9|7580.4|7568.4|0
1724170140000|2024-08-20 16:09:00|7581.4|7569.4|7581.4|7569.4|7588.9|7576.9|7579.9|7569.4|3
1724170150000|2024-08-20 16:09:10|7583.8|7571.8|7576.9|7568.9|7584.4|7572.4|7576.9|7567.5|0
1724170160000|2024-08-20 16:09:20|7581.4|7569.4|7583|7571|7584|7572|7579.9|7567.9|0
1724170180000|2024-08-20 16:09:40|7583.5|7571.5|7586.9|7574.9|7586.9|7575.9|7580.9|7568.9|0
1724170190000|2024-08-20 16:09:50|7587.4|7575.4|7583.4|7575.4|7588.9|7576.9|7583.4|7574.5|0
1724170200000|2024-08-20 16:10:00|7589.4|7577.4|7587.3|7575.3|7589.4|7577.4|7584|7575.3|2
1724170210000|2024-08-20 16:10:10|7587.9|7575.9|7587.9|7575.9|7587.9|7575.9|7587.9|7575.9|0
1724170220000|2024-08-20 16:10:20|7586.4|7574.4|7586.4|7574.4|7586.4|7574.4|7586.4|7574.4|0
1724170230000|2024-08-20 16:10:30|7583.4|7575.4|7579.5|7567.5|7583.4|7575.9|7578.9|7567.5|1
1724170240000|2024-08-20 16:10:40|7570|7564|7570|7564|7570|7564|7570|7564|1
1724170250000|2024-08-20 16:10:50|7566|7560|7559.5|7547.5|7567|7560|7556.5|7544.5|4
1724170260000|2024-08-20 16:11:00|7555|7549|7553.5|7547.5|7556.9|7549|7553|7541|3
1724170270000|2024-08-20 16:11:10|7553.6|7547.6|7553.6|7547.6|7553.6|7547.6|7553.6|7547.6|3
1724170280000|2024-08-20 16:11:20|7553.7|7545.7|7553.2|7547.2|7553.7|7547.2|7553.2|7545.7|3
1724170290000|2024-08-20 16:11:30|7557.1|7551.1|7557.1|7551.1|7557.1|7551.1|7557.1|7551.1|1
1724170300000|2024-08-20 16:11:40|7557.2|7551.2|7563.6|7551.6|7565.1|7553.1|7557.2|7548.1|1
1724170310000|2024-08-20 16:11:50|7562.6|7550.6|7556.8|7548.8|7562.7|7550.7|7556.8|7548.8|2
1724170320000|2024-08-20 16:12:00|7557.8|7545.8|7558.7|7546.7|7558.7|7546.7|7557.8|7545.8|1
1724170330000|2024-08-20 16:12:10|7561.6|7549.6|7563.7|7551.7|7563.7|7551.7|7561.2|7549.2|0
1724170340000|2024-08-20 16:12:20|7565.6|7553.6|7562.7|7550.7|7565.7|7553.7|7562.3|7550.3|0
1724170350000|2024-08-20 16:12:30|7563.7|7551.7|7561.8|7549.8|7563.7|7551.7|7561.8|7549.8|0
1724170360000|2024-08-20 16:12:40|7562.7|7550.7|7560.3|7548.3|7562.7|7550.7|7560.3|7548.3|9
1724170370000|2024-08-20 16:12:50|7557.4|7549.4|7557.4|7549.4|7557.4|7549.4|7557.4|7549.4|0
1724170380000|2024-08-20 16:13:00|7557.1|7549.1|7564.2|7552.2|7564.2|7552.2|7550.4|7541|2
1724170400000|2024-08-20 16:13:20|7565.3|7553.3|7564.1|7552.1|7565.3|7553.3|7564.1|7552.1|0
1724170410000|2024-08-20 16:13:30|7561.2|7549.2|7565.8|7553.8|7566.2|7554.2|7561.2|7549.2|0
1724170420000|2024-08-20 16:13:40|7564.8|7552.8|7565.3|7553.3|7565.3|7553.7|7561.7|7552.7|0
1724170430000|2024-08-20 16:13:50|7561.8|7553.8|7559.3|7553.3|7565.2|7553.8|7559.3|7552.7|1
1724170440000|2024-08-20 16:14:00|7563.7|7551.7|7567.1|7555.1|7567.1|7555.1|7558.8|7551.7|0
1724170450000|2024-08-20 16:14:10|7563.2|7555.2|7566.3|7554.3|7566.3|7555.2|7560.7|7554.3|2
1724170460000|2024-08-20 16:14:20|7563.3|7555.3|7566.8|7554.8|7566.8|7555.3|7562.7|7554.7|0
1724170470000|2024-08-20 16:14:30|7567.2|7555.2|7558.4|7550.4|7567.3|7555.4|7557.9|7548.9|2
1724170480000|2024-08-20 16:14:40|7561.3|7549.3|7561.3|7549.3|7561.3|7549.3|7561.3|7549.3|0
1724170490000|2024-08-20 16:14:50|7557.8|7549.8|7575.8|7563.8|7575.8|7563.8|7557.8|7549.3|4
1724170500000|2024-08-20 16:15:00|7575.3|7563.3|7575.4|7563.4|7575.4|7563.4|7573.9|7561.9|5
1724170510000|2024-08-20 16:15:10|7576.8|7564.8|7575.4|7563.4|7576.9|7567.9|7575.4|7563.4|0
1724170520000|2024-08-20 16:15:20|7574.4|7562.4|7575.4|7563.4|7576.3|7564.3|7574.4|7562.4|3
1724170530000|2024-08-20 16:15:30|7574.8|7566.8|7573.8|7565.8|7574.9|7566.8|7573.8|7562.9|0
1724170550000|2024-08-20 16:15:50|7574.9|7562.9|7574.9|7562.9|7574.9|7562.9|7574.9|7562.9|0
1724170560000|2024-08-20 16:16:00|7577.8|7565.8|7577.3|7565.3|7577.8|7565.8|7576.8|7564.8|1
1724170570000|2024-08-20 16:16:10|7574.4|7562.4|7576.3|7564.3|7576.8|7564.8|7573.4|7561.4|0
1724170580000|2024-08-20 16:16:20|7575.8|7563.8|7575.8|7563.8|7575.8|7565.3|7573.3|7563.8|0
1724170590000|2024-08-20 16:16:30|7572.4|7560.4|7572|7560|7572.9|7560.9|7572|7560|1
1724170600000|2024-08-20 16:16:40|7568.5|7560.5|7566.5|7560.5|7568.5|7560.5|7566.5|7560.5|1
1724170610000|2024-08-20 16:16:50|7568.4|7560.4|7568.4|7560.4|7568.4|7560.4|7568.4|7560.4|0
1724170620000|2024-08-20 16:17:00|7568.5|7560.5|7568.5|7560.5|7568.5|7560.5|7568.5|7560.5|0
1724170630000|2024-08-20 16:17:10|||||||||1
1724170740000|2024-08-20 16:19:00|7566.1|7558.1|7566.5|7558.5|7566.5|7558.5|7566.1|7558.1|2
1724170760000|2024-08-20 16:19:20|7566.6|7558.6|7572.9|7560.9|7572.9|7563.4|7566.6|7557.5|7
1724170770000|2024-08-20 16:19:30|7571.9|7563.9|7571.9|7563.9|7571.9|7563.9|7571.9|7563.9|0
1724170780000|2024-08-20 16:19:40|7572.9|7560.9|7572.9|7560.9|7572.9|7560.9|7572.9|7560.9|1
1724170790000|2024-08-20 16:19:50|7569|7561|7572.4|7560.4|7572.4|7561|7569|7560.4|1
1724170800000|2024-08-20 16:20:00|7572.5|7560.5|7570|7558|7572.5|7560.5|7565|7558|12
1724170810000|2024-08-20 16:20:10|7568.5|7560.5|7570|7558|7570|7560.5|7568.5|7558|0
1724170820000|2024-08-20 16:20:20|7568.5|7560.5|7567|7559|7568.5|7560.5|7567|7559|91
1724170840000|2024-08-20 16:20:40|7555.5|7549.5|7551|7543|7555.5|7549.5|7550.5|7541.5|4
1724170860000|2024-08-20 16:21:00|7550.9|7542.9|7548.4|7536.4|7551|7543|7547.4|7535.4|1
1724170870000|2024-08-20 16:21:10|7547.9|7535.9|7545.6|7537.6|7548|7537.6|7545.6|7535|4
1724170880000|2024-08-20 16:21:20|7544.6|7536.6|7544.6|7536.6|7544.6|7536.6|7544.6|7536.6|1
1724170890000|2024-08-20 16:21:30|7545.6|7533.6|7542.6|7534.6|7545.6|7534.6|7542.6|7533.6|1
1724170900000|2024-08-20 16:21:40|7542.1|7530.1|7539.6|7531.6|7542.1|7531.6|7536.1|7529.1|2
1724170910000|2024-08-20 16:21:50|7544.6|7533.6|7552.6|7540.6|7552.6|7540.6|7544.6|7532.6|1
1724170920000|2024-08-20 16:22:00|7553|7541|7550.1|7538.1|7553|7544.1|7547.6|7535.6|4
1724170930000|2024-08-20 16:22:10|7550.6|7538.6|7551|7543|7553.1|7546.1|7549.1|7538.6|0
1724170940000|2024-08-20 16:22:20|7548.5|7536.5|7558.9|7546.9|7558.9|7546.9|7548.5|7536.5|4
1724170950000|2024-08-20 16:22:30|7561.8|7549.8|7562.8|7550.8|7563.8|7551.8|7561.8|7549.8|0
1724170960000|2024-08-20 16:22:40|7563.3|7551.3|7564.4|7552.4|7564.9|7552.9|7560.9|7548.9|1
1724170970000|2024-08-20 16:22:50|7567.8|7555.8|7565.8|7557.8|7567.8|7557.8|7564.8|7552.8|0
1724170980000|2024-08-20 16:23:00|7564|7552|7567.2|7555.2|7567.8|7559.8|7563.8|7551.8|3
1724171000000|2024-08-20 16:23:20|7566.8|7554.8|7566.7|7554.7|7566.8|7554.8|7566.3|7554.3|1
1724171030000|2024-08-20 16:23:50|7565.8|7553.8|7550.4|7538.4|7565.8|7553.8|7547.9|7535.9|2
1724171040000|2024-08-20 16:24:00|7549.9|7537.9|7549.9|7537.9|7549.9|7537.9|7549.9|7537.9|0
1724171060000|2024-08-20 16:24:20|7551.3|7539.3|7549.7|7537.7|7551.9|7539.9|7549.7|7537.7|0
1724171070000|2024-08-20 16:24:30|7551.2|7539.2|7551.3|7539.3|7551.3|7539.3|7551.2|7539.2|0
1724171080000|2024-08-20 16:24:40|7551.2|7539.2|7550.1|7538.1|7551.2|7539.2|7550.1|7538.1|0
1724171090000|2024-08-20 16:24:50|7549.1|7537.1|7555.7|7543.7|7555.7|7543.7|7548.6|7536.6|1
1724171100000|2024-08-20 16:25:00|7555.8|7543.8|7559.2|7547.2|7559.2|7547.2|7550.4|7538.4|2
1724171110000|2024-08-20 16:25:10|7565.3|7553.3|7559.2|7547.2|7568.1|7556.1|7558.7|7546.7|1
1724171120000|2024-08-20 16:25:20|7559.7|7547.7|7559.7|7547.7|7559.7|7547.7|7559.7|7547.7|0
1724171130000|2024-08-20 16:25:30|7557.3|7545.3|7553.6|7541.6|7558.1|7546.1|7553.1|7541.1|0
1724171140000|2024-08-20 16:25:40|7551.7|7539.7|7552.1|7540.1|7552.1|7540.1|7551.6|7539.6|0
1724171150000|2024-08-20 16:25:50|7555.6|7543.6|7553.7|7541.7|7555.6|7543.6|7553.7|7541.7|0
1724171160000|2024-08-20 16:26:00|7558.5|7546.5|7556.5|7544.5|7560.5|7548.5|7555.5|7543.5|1
1724171170000|2024-08-20 16:26:10|7557|7545|7556.1|7544.1|7558|7546|7555.6|7543.6|0
1724171180000|2024-08-20 16:26:20|7556.5|7544.5|7561.5|7549.5|7565|7553|7556.1|7544.1|0
1724171190000|2024-08-20 16:26:30|7559.6|7547.6|7559.6|7547.6|7559.6|7547.6|7559.6|7547.6|0
1724171200000|2024-08-20 16:26:40|7559.5|7547.5|7559.5|7547.5|7559.5|7547.5|7559.5|7547.5|0
1724171210000|2024-08-20 16:26:50|7561.9|7549.9|7564.9|7552.9|7564.9|7552.9|7561.9|7549.9|0
1724171220000|2024-08-20 16:27:00|7567.9|7555.9|7567.3|7555.3|7567.9|7555.9|7567.3|7555.3|1
1724171230000|2024-08-20 16:27:10|7567.8|7555.8|7567.4|7555.4|7567.8|7555.8|7566.9|7554.9|0
1724171240000|2024-08-20 16:27:20|7564.4|7552.4|7565.3|7553.3|7565.3|7553.3|7564.4|7552.4|0
1724171250000|2024-08-20 16:27:30|7566.4|7554.4|7567.3|7555.3|7567.3|7555.3|7566.4|7554.4|0
1724171260000|2024-08-20 16:27:40|7569.4|7557.4|7570.4|7558.4|7570.4|7558.4|7569.4|7557.4|0
1724171280000|2024-08-20 16:28:00|7575|7563|7576.9|7564.9|7576.9|7564.9|7574.9|7562.9|9
1724171290000|2024-08-20 16:28:10|7577|7565|7577|7565|7577|7565|7577|7565|0
1724171300000|2024-08-20 16:28:20|7573.1|7565.1|7573.1|7565.1|7573.1|7565.1|7573.1|7565.1|0
1724171310000|2024-08-20 16:28:30|7572.7|7560.7|7573.7|7561.7|7574.6|7565.1|7572.7|7560.7|1
1724171370000|2024-08-20 16:29:30|7571.5|7559.5|7573.9|7561.9|7574.4|7564.9|7571.5|7559.5|0
1724171400000|2024-08-20 16:30:00|7572.9|7560.9|7569.6|7557.6|7573.9|7561.9|7569.6|7557.6|3
1724171410000|2024-08-20 16:30:10|7570.5|7558.5|7570.5|7558.5|7570.5|7558.5|7570.5|7558.5|0
1724171420000|2024-08-20 16:30:20|7572|7560|7571.1|7559.1|7572|7560|7571.1|7559.1|0
1724171430000|2024-08-20 16:30:30|7571|7559|7572|7560|7572.5|7560.5|7567.1|7555.1|0
1724171460000|2024-08-20 16:31:00|7572.1|7560.1|7573.5|7561.5|7573.5|7561.5|7569|7557|1
1724171470000|2024-08-20 16:31:10|7573.4|7565.4|7574.5|7562.5|7574.5|7565.4|7573.4|7562|1
1724171490000|2024-08-20 16:31:30|7573.5|7565.5|7572.5|7560.5|7573.5|7565.5|7572.5|7560.5|0
1724171500000|2024-08-20 16:31:40|7573|7561|7574.5|7562.5|7574.5|7567|7573|7561|0
1724171530000|2024-08-20 16:32:10|7574|7562|7574|7562|7574|7562|7574|7562|0
1724171540000|2024-08-20 16:32:20|7573.4|7565.4|7573.5|7565.5|7573.5|7565.5|7573|7565|0
1724171550000|2024-08-20 16:32:30|7573|7565|7573|7565|7573.5|7565.5|7573|7565|0
1724171580000|2024-08-20 16:33:00|7571|7563|7569|7563|7571|7563|7569|7563|1
1724171590000|2024-08-20 16:33:10|7569.1|7561.1|7568.7|7556.7|7570.6|7561.6|7565.7|7556.7|4
1724171600000|2024-08-20 16:33:20|7567.7|7559.7|7567.6|7559.6|7568.7|7559.7|7567.6|7556.7|1
1724171620000|2024-08-20 16:33:40|7565.2|7557.2|7565.2|7557.2|7565.2|7557.2|7565.2|7557.2|1
1724171630000|2024-08-20 16:33:50|7565.7|7557.7|7565.7|7557.7|7565.7|7557.7|7565.7|7557.7|0
1724171690000|2024-08-20 16:34:50|7568.7|7556.7|7568.7|7556.7|7568.7|7556.7|7568.7|7556.7|1
1724171700000|2024-08-20 16:35:00|7568.8|7556.8|7574.2|7562.2|7574.2|7565.6|7568.8|7556.8|5
1724171710000|2024-08-20 16:35:10|7573.2|7565.2|7573.7|7565.7|7573.7|7565.7|7573.2|7565.2|0
1724171720000|2024-08-20 16:35:20|7573.2|7565.2|7574.2|7562.2|7574.2|7567.2|7573.2|7562.2|1
1724171730000|2024-08-20 16:35:30|7571.3|7563.3|7575.1|7563.1|7577.7|7568.1|7571.3|7563.1|1
1724171740000|2024-08-20 16:35:40|7576.6|7567.1|7578.7|7566.7|7578.7|7568.6|7576.6|7565.2|1
1724171750000|2024-08-20 16:35:50|7577.7|7565.7|7576.7|7564.7|7578.7|7566.7|7576.2|7564.2|0
1724171760000|2024-08-20 16:36:00|7575.2|7563.2|7574.2|7566.2|7575.2|7566.2|7574.2|7563.2|0
1724171770000|2024-08-20 16:36:10|7573.7|7565.7|7573.7|7565.7|7573.7|7565.7|7573.7|7565.7|0
1724171810000|2024-08-20 16:36:50||7567.7||7565.7||7567.7||7565.7|0
1724171820000|2024-08-20 16:37:00|7573.8|7565.8|7579.3|7567.3|7581.3|7574.1|7573.7|7565.8|4
1724171830000|2024-08-20 16:37:10|7581.3|7569.3|7580.8|7568.8|7581.3|7569.3|7580.8|7568.8|0
1724171850000|2024-08-20 16:37:30|7580.7|7568.7|7579.7|7573.7|7580.7|7573.7|7579.7|7568.7|0
1724171860000|2024-08-20 16:37:40|7580.2|7574.2|7580.2|7574.2|7580.2|7574.2|7580.2|7574.2|1
1724171900000|2024-08-20 16:38:20|7587.6|7575.6|7586.5|7578.5|7588.5|7580.5|7585|7575.5|5
1724171910000|2024-08-20 16:38:30|7588|7580|7588|7582|7588.5|7582|7588|7580|0
1724171930000|2024-08-20 16:38:50|7588.6|7576.6|7588.1|7580.1|7589.6|7580.1|7587.7|7575.7|1
1724171940000|2024-08-20 16:39:00|7589.6|7577.6|7588.1|7582.1|7589.6|7582.1|7588.1|7577.6|0
1724171950000|2024-08-20 16:39:10|7588|7582|7586.6|7578.6|7588|7582|7586.6|7578.6|1
1724171990000|2024-08-20 16:39:50|7589.6|7577.6|7588.1|7580.1|7589.6|7580.1|7588.1|7577.6|2
1724172000000|2024-08-20 16:40:00|7589.6|7577.6|7583.1|7577.1|7589.6|7577.6|7583.1|7575.1|5
1724172010000|2024-08-20 16:40:10|7583.2|7577.2|7583.6|7575.6|7583.6|7577.2|7583.1|7575.1|1
1724172020000|2024-08-20 16:40:20|7582.2|7576.2|7576.2|7564.2|7583.6|7576.2|7575.2|7564.2|1
1724172030000|2024-08-20 16:40:30|7575.6|7567.6|7575.6|7567.6|7575.6|7567.6|7575.6|7567.6|1
1724172040000|2024-08-20 16:40:40|7575.7|7567.7|7575.7|7567.7|7575.7|7567.7|7575.7|7567.7|0
1724172060000|2024-08-20 16:41:00|7575.6|7567.6|7581.1|7569.1|7581.1|7569.1|7573.6|7564.8|4
1724172070000|2024-08-20 16:41:10|7582.1|7570.1|7576.6|7568.6|7583.6|7571.6|7575.1|7568.1|2
1724172080000|2024-08-20 16:41:20|7579.6|7567.6|7589.6|7577.6|7589.6|7580.1|7579.6|7567.6|1
1724172090000|2024-08-20 16:41:30|7586.1|7574.1|7580.1|7572.1|7586.1|7574.1|7580.1|7569.6|1
1724172100000|2024-08-20 16:41:40|7580.5|7572.5|7580.6|7572.6|7580.6|7572.6|7580.5|7572.5|0
1724172110000|2024-08-20 16:41:50|7578.1|7572.1|7587|7575|7587|7575|7578.1|7567.1|6
1724172120000|2024-08-20 16:42:00|7586.6|7574.6|7581.7|7569.7|7586.6|7575.1|7581.2|7569.2|6
1724172130000|2024-08-20 16:42:10|7583.6|7571.6|7581.2|7573.2|7583.6|7573.2|7580.1|7570.6|2
1724172140000|2024-08-20 16:42:20|7582.7|7570.7|7582.7|7570.7|7582.7|7570.7|7582.7|7570.7|0
1724172150000|2024-08-20 16:42:30|7581.1|7575.1|7579.7|7571.7|7581.1|7575.1|7577.7|7571.7|1
1724172160000|2024-08-20 16:42:40|7580.2|7574.2|7587.5|7575.5|7587.5|7578|7580.1|7572.2|3
1724172170000|2024-08-20 16:42:50|7586|7578|7591.5|7579.5|7592.5|7583.4|7586|7578|0
1724172180000|2024-08-20 16:43:00|7588.1|7580.1|7583.1|7577.1|7588.1|7580.1|7583.1|7576.6|3
1724172190000|2024-08-20 16:43:10|7582.6|7576.6|7589.5|7577.5|7589.5|7577.5|7580.6|7568.6|5
1724172200000|2024-08-20 16:43:20|7590.9|7578.9|7589.5|7577.5|7591.9|7579.9|7589.5|7577.5|0
1724172210000|2024-08-20 16:43:30|7587.9|7579.9|7589.9|7577.9|7589.9|7579.9|7587.9|7577.9|1
1724172220000|2024-08-20 16:43:40|7590.4|7578.4|7593.9|7581.9|7593.9|7581.9|7590.4|7578.4|0
1724172230000|2024-08-20 16:43:50|7592.8|7584.8|7592.8|7584.8|7592.8|7584.8|7592.8|7584.8|0
1724172240000|2024-08-20 16:44:00|7592.9|7584.9|7595.9|7583.9|7595.9|7584.9|7589.5|7577.5|2
1724172250000|2024-08-20 16:44:10|7596.4|7584.4|7596.4|7584.4|7596.4|7584.4|7596.4|7584.4|0
1724172260000|2024-08-20 16:44:20|7595.4|7583.4|7594.9|7582.9|7595.4|7584|7592|7582.4|0
1724172270000|2024-08-20 16:44:30|7594.7|7582.7|7588.4|7576.4|7594.7|7582.7|7588.4|7576.4|8
1724172280000|2024-08-20 16:44:40|7588.3|7576.3|7588.4|7576.4|7588.4|7576.4|7587.3|7575.3|0
1724172290000|2024-08-20 16:44:50|7587.9|7575.9|7590.3|7578.3|7590.3|7578.3|7587.8|7575.8|0
1724172300000|2024-08-20 16:45:00|7589.3|7577.3|7589.3|7577.3|7589.3|7577.3|7589.3|7577.3|2
1724172320000|2024-08-20 16:45:20|7589.8|7577.8|7589.8|7577.8|7589.8|7577.8|7589.8|7577.8|0
1724172330000|2024-08-20 16:45:30|||||||||1
1724172350000|2024-08-20 16:45:50|7590.3|7578.3|7588.8|7580.8|7590.3|7580.8|7588.8|7578.3|0
1724172360000|2024-08-20 16:46:00|7594.3|7582.3|7594.7|7586.7|7594.8|7586.7|7594.3|7582.3|2
1724172380000|2024-08-20 16:46:20|7589.7|7577.7|7589.7|7577.7|7589.7|7577.7|7589.2|7577.2|7
1724172390000|2024-08-20 16:46:30|7590.7|7578.7|7589.2|7577.2|7590.7|7578.7|7589.2|7577.2|1
1724172400000|2024-08-20 16:46:40|7589.7|7577.7|7589.7|7577.7|7589.7|7577.7|7589.7|7577.7|4
1724172420000|2024-08-20 16:47:00|7590.2|7578.2|7588.2|7576.2|7591.2|7579.2|7588.2|7576.2|1
1724172430000|2024-08-20 16:47:10|7587.2|7575.2|7589.7|7577.7|7590.1|7578.1|7585.7|7573.7|3
1724172440000|2024-08-20 16:47:20|7588.8|7576.8|7588.7|7576.7|7588.8|7576.8|7588.7|7576.7|0
1724172450000|2024-08-20 16:47:30|7588.2|7576.2|7589.2|7577.2|7589.2|7577.2|7588.2|7576.2|1
1724172460000|2024-08-20 16:47:40|7588.7|7576.7|7592.2|7580.2|7592.2|7580.2|7588.7|7576.7|1
1724172480000|2024-08-20 16:48:00|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|0
1724172490000|2024-08-20 16:48:10|7587.2|7575.2|7588.7|7576.7|7588.7|7576.7|7587.2|7575.2|0
1724172500000|2024-08-20 16:48:20|7590.2|7578.2|7591.7|7579.7|7593.2|7581.2|7590.2|7578.2|0
1724172530000|2024-08-20 16:48:50|7593.2|7581.2|7593.2|7581.2|7593.2|7581.2|7593.2|7581.2|0
1724172540000|2024-08-20 16:49:00|7592.6|7580.6|7593.1|7581.1|7593.1|7581.1|7592.6|7580.6|2
1724172550000|2024-08-20 16:49:10|7593.2|7581.2|7593.7|7581.7|7593.7|7581.7|7593.2|7581.2|0
1724172580000|2024-08-20 16:49:40|7592.7|7580.7|7591.7|7579.7|7593.2|7581.2|7591.7|7579.7|0
1724172600000|2024-08-20 16:50:00|7591.2|7579.2|7591.6|7579.6|7591.6|7579.6|7590.6|7578.6|1
1724172610000|2024-08-20 16:50:10|7591.1|7579.1|7590.6|7578.6|7591.1|7579.1|7590.6|7578.6|0
1724172630000|2024-08-20 16:50:30|7585.7|7579.7|7586.1|7574.1|7586.7|7579.7|7585.7|7574.1|4
1724172650000|2024-08-20 16:50:50|7586.6|7574.6|7589.6|7577.6|7597.1|7585.1|7586.6|7574.6|4
1724172660000|2024-08-20 16:51:00|7589.1|7577.1|7589.1|7577.1|7589.1|7577.1|7589.1|7577.1|0
1724172670000|2024-08-20 16:51:10|7590.1|7578.1|7589.1|7577.1|7590.1|7578.1|7589.1|7577.1|0
1724172690000|2024-08-20 16:51:30|7590.2|7578.2|7590.2|7578.2|7590.2|7578.2|7590.2|7578.2|0
1724172700000|2024-08-20 16:51:40|7590.1|7578.1|7590.1|7578.1|7590.1|7578.1|7590.1|7578.1|0
1724172710000|2024-08-20 16:51:50|7589.7|7577.7|7590.1|7578.1|7590.1|7578.1|7589.7|7577.7|0
1724172720000|2024-08-20 16:52:00|7585.2|7573.2|7585.2|7573.2|7585.2|7573.2|7585.2|7573.2|2
1724172730000|2024-08-20 16:52:10|7583.7|7577.7|7583.7|7575.7|7584.2|7577.7|7583.7|7575.7|0
1724172740000|2024-08-20 16:52:20|7583.6|7575.6|7583.6|7575.6|7584.6|7575.6|7581.5|7569.5|3
1724172750000|2024-08-20 16:52:30|7585.1|7573.1|7583.6|7575.6|7585.1|7577.6|7583.6|7573.1|0
1724172760000|2024-08-20 16:52:40|7584.1|7577.6|7584.1|7576.1|7584.1|7577.6|7584.1|7576.1|0
1724172780000|2024-08-20 16:53:00|7594|7582|7595.4|7589.4|7596|7589.4|7594|7582|5
1724172790000|2024-08-20 16:53:10|7595.5|7589.5|7595.5|7589.5|7595.5|7589.5|7595.5|7589.5|1
1724172800000|2024-08-20 16:53:20|7595.4|7589.4|7586|7574|7595.4|7589.4|7586|7574|2
1724172810000|2024-08-20 16:53:30|7583.6|7571.6|7585.5|7573.5|7586.5|7574.5|7583.6|7571.6|1
1724172820000|2024-08-20 16:53:40|7583.6|7571.6|7583.6|7571.6|7583.6|7571.6|7581.6|7569.6|0
1724172830000|2024-08-20 16:53:50|7584.1|7572.1|7589.6|7577.6|7589.6|7577.6|7584.1|7572.1|1
1724172840000|2024-08-20 16:54:00|7591.5|7579.5|7585.6|7573.6|7591.5|7579.5|7585.6|7573.6|2
1724172850000|2024-08-20 16:54:10|7587.1|7575.1|7588|7576|7588|7576|7584.6|7572.6|1
1724172860000|2024-08-20 16:54:20|7582.8|7570.8|7582.7|7570.7|7582.8|7570.8|7582.7|7570.7|0
1724172870000|2024-08-20 16:54:30|7582.6|7570.6|7583.7|7571.7|7583.7|7571.7|7582.6|7570.6|0
1724172880000|2024-08-20 16:54:40|7583.6|7571.6|7583.6|7571.6|7583.6|7571.6|7583.6|7571.6|0
1724172900000|2024-08-20 16:55:00|7575.2|7567.2|7571.2|7559.2|7575.2|7567.2|7569.7|7557.7|9
1724172910000|2024-08-20 16:55:10|7572.2|7560.2|7568.2|7556.2|7572.2|7560.2|7567.3|7555.3|2
1724172920000|2024-08-20 16:55:20|7569.7|7557.7|7570.7|7558.7|7570.7|7558.7|7569.7|7557.7|0
1724172930000|2024-08-20 16:55:30|7571.2|7559.2|7569.2|7557.2|7571.7|7559.7|7569.2|7557.2|0
1724172950000|2024-08-20 16:55:50|7572.1|7560.1|7572.2|7560.2|7572.2|7560.2|7572.1|7560.1|0
1724172960000|2024-08-20 16:56:00|7573.1|7561.1|7573.7|7561.7|7575.2|7563.2|7573.1|7561.1|0
1724172970000|2024-08-20 16:56:10|7571.7|7559.7|7571.6|7559.6|7571.7|7559.7|7571.6|7559.6|1
1724172980000|2024-08-20 16:56:20|7574.1|7562.1|7576.6|7564.6|7576.6|7564.6|7574.1|7562.1|0
1724172990000|2024-08-20 16:56:30|7577.6|7565.6|7577.1|7565.1|7577.6|7565.6|7577.1|7565.1|0
1724173000000|2024-08-20 16:56:40|7575.1|7563.1|7576.1|7564.1|7576.6|7564.6|7575.1|7563.1|0
1724173010000|2024-08-20 16:56:50|7575.1|7563.1|7575.1|7563.1|7575.1|7563.1|7575.1|7563.1|0
1724173040000|2024-08-20 16:57:20|7574.1|7562.1|7574.1|7562.1|7574.1|7562.1|7574.1|7562.1|0
1724173050000|2024-08-20 16:57:30|7570.6|7562.6|7570.1|7562.1|7570.6|7562.6|7570.1|7562.1|1
1724173060000|2024-08-20 16:57:40|7575.1|7567.1|7575.1|7567.1|7575.1|7567.1|7575.1|7567.1|2
1724173070000|2024-08-20 16:57:50|7575.6|7563.6|7575.6|7563.6|7575.6|7563.6|7575.6|7563.6|1
1724173100000|2024-08-20 16:58:20|7574.6|7562.6|7577.1|7565.1|7577.1|7565.1|7574.6|7562.6|1
1724173110000|2024-08-20 16:58:30|7576.6|7564.6|7575.6|7567.6|7577.1|7567.6|7575.6|7564.6|0
1724173140000|2024-08-20 16:59:00|7580.5|7569.6|7579.1|7567.1|7580.5|7573.6|7578.1|7566.1|15
1724173170000|2024-08-20 16:59:30|7578.1|7566.1|7578.1|7566.1|7579.1|7567.1|7578.1|7566.1|0
1724173180000|2024-08-20 16:59:40|7578|7566|7578|7566|7578|7566|7578|7566|0
1724173190000|2024-08-20 16:59:50|||||||||1
1724173200000|2024-08-20 17:00:00|7570.6|7558.6|7556.5|7550.5|7570.6|7558.6|7556.5|7550.5|6
1724173210000|2024-08-20 17:00:10|7557|7549|7541.1|7529.1|7559.4|7549|7541.1|7529.1|9
1724173220000|2024-08-20 17:00:20|7543.6|7531.6|7535|7523|7543.6|7531.6|7533.1|7521.1|9
1724173230000|2024-08-20 17:00:30|7531.5|7519.5|7532.5|7520.5|7539.4|7527.4|7529|7517|6
1724173240000|2024-08-20 17:00:40|7530|7518|7535.5|7523.5|7535.5|7523.5|7526.5|7517.5|2
1724173250000|2024-08-20 17:00:50|7538.1|7526.1|7538|7526|7538.5|7526.5|7536|7524|3
1724173260000|2024-08-20 17:01:00|7539|7527|7539.1|7527.1|7539.1|7527.1|7539|7527|2
1724173270000|2024-08-20 17:01:10|7539|7527|7540|7528|7540|7528|7539|7527|0
1724173290000|2024-08-20 17:01:30|7537|7525|7538.9|7526.9|7538.9|7526.9|7536.5|7524.5|0
1724173300000|2024-08-20 17:01:40|7537.9|7525.9|7540.3|7528.3|7540.3|7528.3|7537|7525|3
1724173310000|2024-08-20 17:01:50|7541.4|7529.4|7542.4|7530.4|7542.4|7530.4|7539.9|7527.9|0
1724173320000|2024-08-20 17:02:00|7539|7527|7534.5|7526.5|7539|7527|7534.5|7525|0
1724173340000|2024-08-20 17:02:20|7535|7527|7534|7526|7535|7527|7534|7526|1
1724173350000|2024-08-20 17:02:30|7533.5|7527.5|7539.9|7527.9|7539.9|7527.9|7533.5|7527.5|1
1724173360000|2024-08-20 17:02:40|7540.4|7528.4|7541.9|7529.9|7541.9|7529.9|7540.4|7528.4|0
1724173380000|2024-08-20 17:03:00|7540.5|7528.5|7532|7526|7540.5|7529|7532|7526|1
1724173390000|2024-08-20 17:03:10|7538.4|7526.4|7542.5|7530.5|7542.5|7530.5|7538.4|7526.4|2
1724173400000|2024-08-20 17:03:20|7540.6|7528.6|7546.5|7534.5|7550.4|7541.9|7540.6|7528.6|2
1724173410000|2024-08-20 17:03:30|7547.9|7535.9|7548.5|7536.5|7548.5|7536.5|7546|7534|0
1724173420000|2024-08-20 17:03:40|7550.4|7538.4|7551|7539|7551|7539|7547.5|7535.5|5
1724173430000|2024-08-20 17:03:50|7551.9|7539.9|7552|7540|7552|7540|7551.9|7539.9|0
1724173440000|2024-08-20 17:04:00|7550.9|7542.9|7550.5|7544.5|7550.9|7544.5|7549|7542.9|2
1724173480000|2024-08-20 17:04:40|7551.4|7539.4|7550.9|7538.9|7551.4|7539.4|7549|7537|4
1724173490000|2024-08-20 17:04:50|7550.5|7538.5|7549.9|7537.9|7550.5|7538.5|7549.9|7537.9|2
1724173500000|2024-08-20 17:05:00|7548.9|7536.9|7544.9|7536.9|7548.9|7538.4|7541.5|7532|4
1724173510000|2024-08-20 17:05:10|7544.4|7538.4|7544.8|7536.8|7551.7|7539.7|7544.4|7533.9|11
1724173520000|2024-08-20 17:05:20|7549.8|7537.8|7550.7|7538.7|7550.7|7538.7|7549.7|7537.7|4
1724173530000|2024-08-20 17:05:30|7550.6|7538.6|7550|7542|7551.6|7542|7550|7538.6|2
1724173540000|2024-08-20 17:05:40|7550.5|7542.5|7550.6|7542.6|7550.6|7542.6|7550.5|7542.5|0
1724173560000|2024-08-20 17:06:00|7550.5|7542.5|7544.2|7532.2|7550.5|7543.1|7544.2|7532.2|1
1724173570000|2024-08-20 17:06:10|7543.7|7531.7|7547.1|7535.1|7547.1|7535.1|7541.2|7531.7|1
1724173580000|2024-08-20 17:06:20|7545.1|7533.1|7545.1|7533.1|7545.1|7533.1|7545.1|7533.1|5
1724173590000|2024-08-20 17:06:30|7546.6|7534.6|7545|7537|7548.4|7537|7545|7533.6|5
1724173600000|2024-08-20 17:06:40|7548.9|7536.9|7550.3|7538.3|7551.3|7539.3|7548.9|7536.9|19
1724173610000|2024-08-20 17:06:50|7548.4|7536.4|7550.3|7542.3|7551.4|7542.3|7548.4|7536.4|6
1724173620000|2024-08-20 17:07:00|7549.8|7541.8|7549.4|7537.4|7550.3|7543.9|7548.8|7537.4|18
1724173630000|2024-08-20 17:07:10|7549.9|7537.9|7550.2|7542.2|7551.3|7542.2|7549.8|7537.8|5
1724173640000|2024-08-20 17:07:20|7549.7|7543.7|7550.2|7544.2|7550.3|7544.3|7549.7|7541.8|1
1724173650000|2024-08-20 17:07:30|7549.7|7538.2|7549.5|7543.5|7551.1|7543.5|7548.6|7538.2|2
1724173660000|2024-08-20 17:07:40|7549.6|7543.6|7548.5|7542.5|7550|7543.6|7548.5|7542|26
1724173670000|2024-08-20 17:07:50|7550|7542|7543.5|7531.5|7550|7542|7538.2|7530.1|8
1724173680000|2024-08-20 17:08:00|7544.5|7532.5|7549.4|7543.4|7550.5|7543.4|7542|7532.5|14
1724173700000|2024-08-20 17:08:20|7551.1|7539.1|7551.1|7539.1|7551.1|7539.1|7550.6|7538.6|19
1724173710000|2024-08-20 17:08:30|7550|7542|7547.5|7541.5|7550|7544|7547.5|7540|8
1724173720000|2024-08-20 17:08:40|7548.5|7540.5|7547.9|7539.9|7549.9|7540.5|7547.9|7537.9|7
1724173730000|2024-08-20 17:08:50|7548.9|7540.9|7548.9|7540.9|7548.9|7540.9|7548.9|7540.9|0
1724173740000|2024-08-20 17:09:00|7549.4|7542.9|7548.5|7540.5|7551|7545|7548.5|7538.9|10
1724173750000|2024-08-20 17:09:10|7548.6|7536.6|7549|7537|7549.6|7537.6|7548.1|7536.1|16
1724173770000|2024-08-20 17:09:30|7548.8|7536.8|7544.4|7538.4|7548.8|7538.4|7544.4|7536.8|1
1724173780000|2024-08-20 17:09:40|7546.4|7536.9|7548.9|7536.9|7548.9|7536.9|7546.4|7536.9|1
1724173790000|2024-08-20 17:09:50|7547.4|7539.4|7545.4|7539.4|7549.9|7539.4|7545.4|7537.9|1
1724173800000|2024-08-20 17:10:00|7545.5|7539.5|7545.9|7533.9|7548.4|7540.4|7544.1|7532.1|5
1724173810000|2024-08-20 17:10:10|7546|7534|7544.3|7532.3|7546|7534|7542.9|7530.9|1
1724173830000|2024-08-20 17:10:30|7544.9|7532.9|7546.9|7534.9|7546.9|7534.9|7544.9|7532.9|0
1724173840000|2024-08-20 17:10:40|7547.8|7535.8|7547.9|7535.9|7547.9|7535.9|7547.8|7535.8|0
1724173850000|2024-08-20 17:10:50|7548.9|7536.9|7550.4|7538.4|7550.8|7538.8|7548.4|7536.4|2
1724173860000|2024-08-20 17:11:00|7550.3|7538.3|7548.2|7540.2|7550.8|7540.3|7548.2|7538.3|0
1724173870000|2024-08-20 17:11:10|7550.7|7538.7|7549.9|7541.9|7550.8|7541.9|7549.3|7538.7|0
1724173880000|2024-08-20 17:11:20|7550.8|7538.8|7550.8|7538.8|7550.8|7541.9|7549.4|7538.8|0
1724173890000|2024-08-20 17:11:30|7550.9|7538.9|7549.4|7541.4|7550.9|7541.4|7548.4|7538.9|1
1724173910000|2024-08-20 17:11:50|7548.9|7540.9|7548.9|7540.9|7548.9|7540.9|7548.9|7540.9|0
1724173920000|2024-08-20 17:12:00|7548.8|7540.8|7546.5|7538.5|7549.3|7541.3|7546.5|7538.5|1
1724173930000|2024-08-20 17:12:10|7546.4|7538.4|7546.4|7538.4|7546.4|7538.4|7546.4|7538.4|0
1724173960000|2024-08-20 17:12:40|7547.9|7535.9|7546.4|7538.4|7547.9|7538.4|7546.4|7535.9|0
1724173980000|2024-08-20 17:13:00|7546.3|7538.3|7548.8|7540.8|7549.9|7540.8|7541.9|7535.8|10
1724174000000|2024-08-20 17:13:20|7547.4|7541.4|7547.3|7541.3|7548.8|7541.4|7547.3|7540.8|0
1724174020000|2024-08-20 17:13:40|7548.8|7540.8|7548.8|7540.8|7548.8|7540.8|7546.3|7540.3|1
1724174030000|2024-08-20 17:13:50|7547.3|7541.3|7548.8|7540.8|7548.8|7541.3|7547.3|7540.8|0
1724174040000|2024-08-20 17:14:00|7547.4|7541.4|7548.8|7540.8|7548.9|7541.4|7547.4|7540.8|0
1724174050000|2024-08-20 17:14:10|7547|7535|7545.1|7533.1|7547|7535.5|7543.5|7533.1|1
1724174060000|2024-08-20 17:14:20|7546.5|7534.5|7546.5|7534.5|7546.5|7534.5|7546.5|7534.5|0
1724174070000|2024-08-20 17:14:30|7546.1|7534.1|7542.1|7534.1|7546.1|7534.1|7542.1|7533.1|0
1724174080000|2024-08-20 17:14:40|7542.6|7534.6|7542.6|7534.6|7542.6|7534.6|7542.6|7534.6|0
1724174090000|2024-08-20 17:14:50|7540.7|7534.7|7547.6|7535.6|7547.6|7535.6|7540.7|7534.1|4
1724174100000|2024-08-20 17:15:00|7548.1|7536.1|7547.6|7535.6|7548.1|7536.1|7541.6|7535.6|1
1724174110000|2024-08-20 17:15:10|7547.7|7535.7|7547.7|7535.7|7547.7|7535.7|7547.7|7535.7|4
1724174120000|2024-08-20 17:15:20|7547.6|7535.6|7549|7537|7549|7537|7547.6|7535.6|6
1724174140000|2024-08-20 17:15:40|7550|7542|7550|7542|7550|7543.9|7549.4|7542|19
1724174150000|2024-08-20 17:15:50|7549.9|7541.9|7549.3|7543.3|7549.9|7543.3|7549.3|7541.9|4
1724174160000|2024-08-20 17:16:00|7549.8|7543.8|7569.8|7557.8|7574.8|7562.8|7549.8|7543.8|10
1724174170000|2024-08-20 17:16:10|7572.2|7560.2|7575.7|7563.7|7577.7|7565.7|7572.2|7560.2|1
1724174190000|2024-08-20 17:16:30|7576.2|7564.2|7577.3|7565.3|7577.7|7565.7|7576.2|7564.2|0
1724174200000|2024-08-20 17:16:40|7578.2|7566.2|7581.1|7569.1|7581.1|7569.1|7578.2|7566.2|1
1724174240000|2024-08-20 17:17:20|7578.6|7566.6|7577.7|7565.7|7578.6|7566.6|7577.7|7565.7|0
1724174250000|2024-08-20 17:17:30|7571.2|7559.2|7571.2|7559.2|7571.2|7559.2|7571.2|7559.2|1
1724174260000|2024-08-20 17:17:40|7570.7|7558.7|7570.7|7558.7|7570.7|7558.7|7570.7|7558.7|0
1724174270000|2024-08-20 17:17:50|7570.2|7558.2|7571.3|7559.3|7571.3|7559.3|7570.2|7558.2|1
1724174280000|2024-08-20 17:18:00|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|0
1724174300000|2024-08-20 17:18:20|||||||||1
1724174310000|2024-08-20 17:18:30|7571.7|7559.7|7571.7|7559.7|7571.7|7559.7|7571.7|7559.7|0
1724174320000|2024-08-20 17:18:40|7570.3|7558.3|7578.8|7566.8|7579.8|7570.7|7570.3|7558.3|1
1724174330000|2024-08-20 17:18:50|7579.3|7567.3|7578.3|7566.3|7579.3|7567.3|7578.3|7566.3|0
1724174340000|2024-08-20 17:19:00|7578.2|7566.2|7578.2|7566.2|7578.2|7566.2|7578.2|7566.2|0
1724174350000|2024-08-20 17:19:10|7579.2|7567.2|7578.7|7570.7|7579.2|7570.7|7578.1|7567.2|4
1724174370000|2024-08-20 17:19:30|7578.2|7572.2|7577.7|7571.7|7579.2|7573.2|7577.7|7569.7|6
1724174380000|2024-08-20 17:19:40|7578.2|7572.2|7578.2|7572.2|7578.2|7572.2|7578.2|7572.2|0
1724174390000|2024-08-20 17:19:50|7578.7|7572.7|7587.7|7575.7|7588.7|7576.7|7578.3|7570.3|4
1724174400000|2024-08-20 17:20:00|7586.6|7574.6|7576.7|7564.7|7587.7|7575.7|7576.7|7564.7|4
1724174410000|2024-08-20 17:20:10|7577.7|7565.7|7582.8|7570.8|7582.8|7570.8|7577.7|7565.7|0
1724174430000|2024-08-20 17:20:30|7581.8|7569.8|7574.4|7562.4|7581.8|7569.8|7574.4|7562.4|1
1724174440000|2024-08-20 17:20:40|7574.3|7562.3|7574.3|7562.3|7574.3|7562.3|7574.3|7562.3|0
1724174450000|2024-08-20 17:20:50|7574.8|7562.8|7574.3|7562.3|7574.8|7562.8|7574.3|7562.3|1
1724174460000|2024-08-20 17:21:00|7574.8|7562.8|7575.3|7563.3|7575.3|7563.3|7574.8|7562.8|0
1724174470000|2024-08-20 17:21:10|7574.8|7562.8|7572.8|7560.8|7575.3|7563.3|7570.3|7560.8|3
1724174480000|2024-08-20 17:21:20|7572.3|7560.3|7575.3|7563.3|7575.3|7563.3|7572.3|7560.3|4
1724174490000|2024-08-20 17:21:30|7573.3|7561.3|7570.3|7562.3|7573.3|7562.3|7570.3|7560.8|1
1724174500000|2024-08-20 17:21:40|7569.8|7561.8|7573.9|7561.9|7573.9|7561.9|7569.8|7560.8|0
1724174510000|2024-08-20 17:21:50|7573.4|7561.4|7573.9|7561.9|7573.9|7561.9|7573.4|7561.4|0
1724174520000|2024-08-20 17:22:00|7574.9|7562.9|7572.8|7560.8|7576.8|7565.9|7569.9|7560.8|1
1724174530000|2024-08-20 17:22:10|7568.4|7562.4|7568.3|7562.3|7568.4|7562.4|7567.8|7561.8|0
1724174540000|2024-08-20 17:22:20|7568.8|7562.8|7568.8|7562.8|7568.8|7562.8|7568.3|7562.3|0
1724174550000|2024-08-20 17:22:30|7568.3|7562.3|7568.3|7562.3|7568.8|7562.8|7568.3|7562.3|0
1724174580000|2024-08-20 17:23:00|7577.2|7569.2|7576.7|7568.7|7577.2|7569.3|7575.3|7568.7|1
1724174590000|2024-08-20 17:23:10|7573.5|7561.5|7573.3|7561.3|7573.5|7561.5|7573.3|7561.3|1
1724174600000|2024-08-20 17:23:20|7573.7|7561.7|7574.2|7562.2|7574.7|7562.7|7573.7|7561.7|12
1724174610000|2024-08-20 17:23:30|7574.7|7562.7|7574.7|7562.7|7574.7|7562.7|7574.7|7562.7|7
1724174620000|2024-08-20 17:23:40|7574.2|7562.2|7574.2|7562.2|7574.7|7562.7|7574.2|7562.2|1
1724174640000|2024-08-20 17:24:00|7577.1|7565.1|7577.2|7569.2|7578.2|7569.2|7577.1|7565.1|0
1724174650000|2024-08-20 17:24:10|7587.4|7575.4|7588.1|7576.1|7592.2|7580.2|7587.4|7575.4|7
1724174670000|2024-08-20 17:24:30|7588|7576|7585.6|7573.6|7588|7576|7585.6|7573.6|0
1724174680000|2024-08-20 17:24:40|7585.5|7573.5|7585.5|7573.5|7585.5|7573.5|7585.5|7573.5|0
1724174690000|2024-08-20 17:24:50|7584.6|7572.6|7584.6|7572.6|7584.6|7572.6|7584.6|7572.6|0
1724174700000|2024-08-20 17:25:00|7586.6|7574.6|7587.5|7575.5|7592.1|7584.1|7586.6|7574.6|3
1724174710000|2024-08-20 17:25:10|7588.6|7576.6|7584.5|7576.5|7589.6|7577.6|7584.5|7575.6|3
1724174720000|2024-08-20 17:25:20|7583.5|7572.5|7582.5|7574.5|7583.5|7575.5|7582.5|7572.5|0
1724174730000|2024-08-20 17:25:30|7590.9|7578.9|7589.9|7581.9|7590.9|7581.9|7589.9|7578.9|1
1724174740000|2024-08-20 17:25:40|7591.9|7579.9|7579.1|7573.1|7591.9|7579.9|7579.1|7573.1|3
1724174750000|2024-08-20 17:25:50|7579|7573|7578.5|7566.5|7584.9|7573|7578.5|7566.5|18
1724174760000|2024-08-20 17:26:00|7580.5|7568.5|7582.4|7570.4|7583.4|7571.4|7577.4|7565.5|8
1724174770000|2024-08-20 17:26:10|7581.5|7569.5|7581.9|7569.9|7582.9|7570.9|7579.9|7567.9|4
1724174780000|2024-08-20 17:26:20|7583.4|7571.4|7587.2|7575.2|7587.2|7575.2|7583.4|7571.4|3
1724174790000|2024-08-20 17:26:30|7585.7|7573.7|7583.4|7571.4|7586.7|7574.7|7583.4|7571.4|0
1724174800000|2024-08-20 17:26:40|7582.9|7570.9|7580.4|7568.4|7582.9|7570.9|7578.9|7566.9|0
1724174810000|2024-08-20 17:26:50|7576.6|7564.6|7577.4|7565.4|7577.4|7565.4|7576.5|7564.5|0
1724174820000|2024-08-20 17:27:00|7578.4|7566.4|7576.9|7570.9|7578.4|7570.9|7576.4|7566.4|2
1724174830000|2024-08-20 17:27:10|7578.9||7578.9||7578.9||7578.9||0
1724174840000|2024-08-20 17:27:20|7580.8|7572.8|7580.3|7572.3|7580.8|7572.8|7580.3|7572.3|1
1724174850000|2024-08-20 17:27:30|7575|7563|7574|7562|7575|7563|7574|7562|16
1724174860000|2024-08-20 17:27:40|7574.5|7562.5|7574.9|7566.9|7576.4|7566.9|7574|7562|7
1724174870000|2024-08-20 17:27:50|7575.4|7567.4|7575.3|7567.3|7575.4|7567.4|7574.9|7566.9|1
1724174880000|2024-08-20 17:28:00|7576.3|7564.3|7574.3|7566.3|7576.3|7566.8|7573.3|7561.3|2
1724174890000|2024-08-20 17:28:10|7574.2|7568.2|7576.1|7570.1|7576.1|7570.1|7573.7|7567.7|1
1724174900000|2024-08-20 17:28:20|7576.2|7570.2|7573.4|7561.4|7576.4|7570.2|7573.4|7561.4|6
1724174910000|2024-08-20 17:28:30|7575.8|7563.8|7584.6|7572.6|7584.6|7572.6|7572.4|7563.8|4
1724174920000|2024-08-20 17:28:40|7582.2|7570.2|7580.7|7568.7|7582.2|7570.2|7578.8|7566.8|0
1724174930000|2024-08-20 17:28:50|7581.7|7569.7|7576.9|7564.9|7581.7|7569.7|7571.9|7562.4|5
1724174940000|2024-08-20 17:29:00|7577.8|7565.8|7577.8|7569.8|7580.8|7569.8|7577.3|7565.8|0
1724174950000|2024-08-20 17:29:10|7573|7561|7573.9|7561.9|7574|7562.5|7569.5|7561|3
1724174960000|2024-08-20 17:29:20|7573.4|7561.4|7579.7|7567.7|7579.7|7567.8|7573.4|7561.4|4
1724174970000|2024-08-20 17:29:30|7580.2|7568.2|7579.8|7567.8|7580.2|7568.2|7579.2|7567.2|0
1724174980000|2024-08-20 17:29:40|7579.4|7567.4|7582.5|7570.5|7582.5|7570.5|7577.9|7566.9|7
1724174990000|2024-08-20 17:29:50|7582|7570|7579.7|7567.7|7582|7570|7573.2|7565.9|5
1724229900000|2024-08-21 08:45:00|7623.5|7611.5|7609.3|7597.3|7625.3|7614.5|7601.1|7589.1|29
1724229910000|2024-08-21 08:45:10|7609.8|7597.8|7622|7610|7622.4|7616.4|7605.8|7593.8|12
1724229920000|2024-08-21 08:45:20|7621.9|7609.9|7625.1|7613.1|7626.4|7617|7620.4|7608.4|25
1724229930000|2024-08-21 08:45:30|7623.9|7615.9|7624.8|7618.8|7626.4|7618.8|7623.9|7613.4|2
1724229940000|2024-08-21 08:45:40|7624.4|7618.4|7616.7|7604.7|7624.4|7618.4|7612.3|7600.3|6
1724229950000|2024-08-21 08:45:50|7616.6|7604.6|7614.3|7602.3|7616.8|7604.8|7603.7|7591.7|2
1724229960000|2024-08-21 08:46:00|7614.7|7602.7|7616.2|7604.2|7619.6|7607.6|7614.2|7602.2|2
1724229970000|2024-08-21 08:46:10|7609.9|7597.9|7608.9|7596.9|7609.9|7597.9|7608.9|7596.9|3
1724229980000|2024-08-21 08:46:20|7609.8|7597.8|7593.6|7581.6|7610.8|7598.8|7593.1|7581.1|4
1724229990000|2024-08-21 08:46:30|7594.8|7586.8|7594.8|7586.8|7594.8|7586.8|7594.8|7586.8|0
1724230000000|2024-08-21 08:46:40|7594.9|7586.9|7589.2|7577.2|7594.9|7586.9|7586.3|7574.3|8
1724230010000|2024-08-21 08:46:50|7589.7|7577.7|7589.7|7577.7|7589.7|7577.7|7589.2|7577.2|1
1724230020000|2024-08-21 08:47:00|7589.6|7577.6|7606.3|7594.3|7606.3|7594.3|7588.1|7576.1|4
1724230030000|2024-08-21 08:47:10|7606.8|7594.8|7619.9|7607.9|7619.9|7607.9|7606.8|7594.8|2
1724230040000|2024-08-21 08:47:20|7620.1|7608.1|7626.3|7614.3|7626.3|7614.8|7620.1|7608.1|8
1724230050000|2024-08-21 08:47:30|7625.8|7613.8|7643.4|7631.4|7646.9|7637.4|7624.7|7613.8|33
1724230060000|2024-08-21 08:47:40|7645.3|7633.3|7629.5|7617.5|7650.4|7638.4|7622.2|7610.2|12
1724230070000|2024-08-21 08:47:50|7630.9|7618.9|7631.9|7619.9|7631.9|7619.9|7624.1|7617.5|9
1724230080000|2024-08-21 08:48:00|7635.3|7623.3|7649.7|7641.7|7650.2|7641.7|7635.3|7623.3|9
1724230090000|2024-08-21 08:48:10|7640.4|7628.4|7644.4|7632.4|7644.4|7632.4|7636.4|7624.4|1
1724230100000|2024-08-21 08:48:20|7648.1|7636.1|7655.3|7643.3|7656.2|7644.2|7644.4|7632.4|5
1724230110000|2024-08-21 08:48:30|7655.5|7643.5|7657.9|7645.9|7661.8|7649.8|7653.9|7641.9|7
1724230120000|2024-08-21 08:48:40|7658.9|7646.9|7660.5|7652.5|7664.8|7652.8|7658.2|7646.2|2
1724230130000|2024-08-21 08:48:50|7665.9|7653.9|7650.6|7638.6|7665.9|7653.9|7649|7637|11
1724230140000|2024-08-21 08:49:00|7650.5|7638.5|7650|7638|7650.5|7638.6|7646.6|7637.6|1
1724230150000|2024-08-21 08:49:10|7651|7639|7655.1|7643.1|7659.4|7647.9|7651|7639|1
1724230160000|2024-08-21 08:49:20|7655|7643|7633.2|7621.2|7655|7643|7633.2|7621.2|3
1724230170000|2024-08-21 08:49:30|7638.7|7626.7|7635.2|7627.2|7639.2|7630.2|7635.2|7625.2|2
1724230180000|2024-08-21 08:49:40|7638.3|7626.3|7635.9|7623.9|7638.3|7630.2|7631.9|7619.9|5
1724230190000|2024-08-21 08:49:50|7636.4|7624.4|7638.8|7626.8|7639.3|7627.3|7631.8|7620.9|3
1724230200000|2024-08-21 08:50:00|7639.7|7627.7|7626.7|7614.7|7647.2|7635.2|7626.7|7614.7|4
1724230210000|2024-08-21 08:50:10|7627.2|7615.2|7624.3|7612.3|7627.2|7615.2|7624.3|7612.3|1
1724230220000|2024-08-21 08:50:20|7623.8|7611.8|7600.3|7588.3|7623.8|7611.8|7600.3|7588.3|9
1724230230000|2024-08-21 08:50:30|7597.4|7585.4|7600.5|7588.5|7600.8|7588.8|7589.6|7580.1|4
1724230240000|2024-08-21 08:50:40|7600.6|7588.6|7616.1|7604.1|7616.1|7604.1|7600.5|7588.5|9
1724230250000|2024-08-21 08:50:50|7612.3|7600.3|7610.6|7598.6|7613.6|7601.6|7609.2|7597.2|1
1724230260000|2024-08-21 08:51:00|7610.2|7598.2|7609.2|7597.2|7611.2|7599.2|7609.2|7597.2|0
1724230270000|2024-08-21 08:51:10|7603.8|7591.8|7596.5|7584.5|7603.8|7591.8|7596.5|7584.5|2
1724230280000|2024-08-21 08:51:20|7595.5|7583.5|7590.7|7578.7|7595.5|7583.5|7590.7|7578.7|0
1724230290000|2024-08-21 08:51:30|7589.2|7577.2|7602.3|7590.3|7602.3|7590.3|7585.3|7576.3|3
1724230300000|2024-08-21 08:51:40|7598.9|7586.9|7607.9|7595.9|7607.9|7595.9|7594.5|7586|1
1724230310000|2024-08-21 08:51:50|7608|7596|7607|7595|7613.4|7601.4|7607|7595|2
1724230320000|2024-08-21 08:52:00|7607.9|7595.9|7608.5|7596.5|7626.1|7614.1|7607.4|7595.9|2
1724230330000|2024-08-21 08:52:10|7610.8|7598.8|7608.4|7596.4|7613.6|7601.6|7607.9|7595.9|1
1724230360000|2024-08-21 08:52:40|7601.5|7593.5|7598.8|7586.8|7601.5|7593.5|7598.8|7586.8|5
1724230370000|2024-08-21 08:52:50|7598.6|7586.6|7607|7595|7607.3|7595.3|7598.6|7586.6|2
1724230380000|2024-08-21 08:53:00|7606.9|7594.9|7616.3|7604.3|7617.3|7605.3|7606.9|7594.9|7
1724230390000|2024-08-21 08:53:10|7614.8|7602.8|7614.8|7602.8|7614.8|7602.8|7614.8|7602.8|0
1724230400000|2024-08-21 08:53:20|7616.7|7604.7|7617.8|7605.8|7620.3|7608.3|7613.5|7601.5|2
1724230410000|2024-08-21 08:53:30|7618.8|7606.8|7619.3|7607.3|7627|7615|7618.8|7606.8|0
1724230420000|2024-08-21 08:53:40|7620.7|7608.7|7628.5|7616.5|7628.5|7616.5|7620.7|7608.7|0
1724230440000|2024-08-21 08:54:00|7630.4|7618.4|7624.5|7612.5|7638.2|7630.2|7624.5|7612.5|2
1724230450000|2024-08-21 08:54:10|7624.6|7612.6|7624.6|7612.6|7624.6|7612.6|7624.6|7612.6|0
1724230470000|2024-08-21 08:54:30|7622.2|7610.2|7628.6|7616.6|7629.1|7617.1|7622.1|7610.1|2
1724230480000|2024-08-21 08:54:40|7627|7615|7627|7615|7627|7615|7627|7615|0
1724230490000|2024-08-21 08:54:50|7630.4|7618.4|7630.5|7618.5|7630.5|7618.5|7630.4|7618.4|0
1724230500000|2024-08-21 08:55:00|7632.9|7620.9|7635.3|7623.3|7640.2|7630.7|7632.9|7620.9|1
1724230510000|2024-08-21 08:55:10|7634.8|7622.8|7631.4|7619.4|7634.8|7622.8|7631.4|7619.4|0
1724230520000|2024-08-21 08:55:20|7630.5|7618.5|7631.5|7619.5|7632.9|7620.9|7630.5|7618.5|0
1724230530000|2024-08-21 08:55:30|7635.3|7623.3|7637|7625|7637|7625|7634.5|7622.5|0
1724230550000|2024-08-21 08:55:50|7637.4|7625.4|7640|7628|7641.4|7629.4|7637.4|7625.4|0
1724230560000|2024-08-21 08:56:00|7640.5|7628.5|7656.5|7644.5|7659.1|7647.1|7640.5|7628.5|3
1724230590000|2024-08-21 08:56:30|7655.5|7643.5|7652.5|7644.5|7655.5|7644.5|7652.5|7643.5|0
1724230610000|2024-08-21 08:56:50|7655.4|7643.4|7655.4|7643.4|7655.4|7644.5|7652.5|7643|1
1724230630000|2024-08-21 08:57:10|7652.5|7644.5|7652.5|7644.5|7652.5|7644.5|7652.5|7644.5|0
1724230670000|2024-08-21 08:57:50|7655.4|7643.4|7655.4|7643.4|7655.4|7643.4|7655.4|7643.4|0
1724230680000|2024-08-21 08:58:00|7652.5|7644.5|7661.8|7649.8|7661.8|7649.8|7652.5|7644.5|8
1724230690000|2024-08-21 08:58:10|7655|7643|7662.5|7650.5|7663.3|7651.3|7655|7643|4
1724230700000|2024-08-21 08:58:20|7654.2|7646.2|7655.2|7643.2|7657.6|7647.7|7653.7|7643.2|1
1724230710000|2024-08-21 08:58:30|7655.7|7643.7|7659.5|7647.5|7667.8|7655.8|7654.7|7642.7|3
1724230720000|2024-08-21 08:58:40|7655.6|7647.6|7659.5|7647.5|7659.5|7647.6|7655.6|7647.5|0
1724230730000|2024-08-21 08:58:50|7660|7648|7660|7648|7660|7648|7660|7648|0
1724230740000|2024-08-21 08:59:00|7659.5|7647.5|7659.9|7647.9|7659.9|7647.9|7659.5|7647.5|0
1724230750000|2024-08-21 08:59:10|7661.9|7649.9|7668.4|7656.4|7668.9|7656.9|7661.9|7649.9|0
1724230760000|2024-08-21 08:59:20|7669|7657|7667|7655|7670.4|7661.4|7667|7655|2
1724230770000|2024-08-21 08:59:30|7664.1|7652.1|7664.4|7656.4|7667.4|7656.4|7663.5|7651.5|1
1724230780000|2024-08-21 08:59:40|7668.3|7656.3|7667.4|7655.4|7668.3|7656.3|7667.4|7655.4|0
1724230790000|2024-08-21 08:59:50|7665.9|7653.9|7665.4|7653.4|7666.4|7654.4|7665.4|7653.4|0
1724230800000|2024-08-21 09:00:00|7664.4|7656.4|7664.4|7656.4|7664.4|7656.4|7664.4|7656.4|0
1724230810000|2024-08-21 09:00:10|7665.5|7653.5|7649.4|7637.4|7665.5|7653.5|7646|7637|6
1724230820000|2024-08-21 09:00:20|7646.6|7634.6|7648.1|7636.1|7650.1|7638.1|7645.6|7633.6|3
1724230840000|2024-08-21 09:00:40|7643.6|7631.6|7637.4|7625.4|7645.5|7635.5|7636.4|7624.4|23
1724230850000|2024-08-21 09:00:50|7635.4|7627.4|7647.5|7635.5|7649.4|7637.4|7635.4|7627.4|1
1724230860000|2024-08-21 09:01:00|7648.4|7636.4|7645.5|7637.5|7648.4|7637.5|7645.5|7636.4|0
1724230870000|2024-08-21 09:01:10|7645|7639|7647.5|7635.5|7649.3|7639|7639.9|7627.9|2
1724230880000|2024-08-21 09:01:20|7646.5|7634.5|7647.8|7635.8|7659.1|7647.1|7646.4|7634.4|3
1724230890000|2024-08-21 09:01:30|7647.4|7635.4|7647.4|7635.4|7648.3|7640.3|7644.8|7633.4|2
1724230900000|2024-08-21 09:01:40|7646.4|7634.4|7639.4|7627.4|7647.3|7637.8|7639.4|7627.4|7
1724230910000|2024-08-21 09:01:50|7638|7626|7642.1|7630.1|7649.2|7637.2|7636.5|7624.5|2
1724230920000|2024-08-21 09:02:00|7642|7630|7638.9|7626.9|7642.9|7630.9|7637.1|7625.1|0
1724230930000|2024-08-21 09:02:10|7638|7626|7631.1|7623.1|7638.9|7626.9|7627.1|7615.1|6
1724230940000|2024-08-21 09:02:20|7630.6|7619.1|7637.5|7625.5|7637.5|7625.5|7627.1|7618.6|3
1724230950000|2024-08-21 09:02:30|7637.6|7625.6|7646.5|7634.5|7646.5|7634.5|7636.6|7624.6|3
1724230960000|2024-08-21 09:02:40|7650|7638|7648.9|7636.9|7660.3|7648.3|7648.5|7636.5|8
1724230970000|2024-08-21 09:02:50|7648.4|7636.4|7655.8|7643.8|7657.2|7646.7|7646.8|7635.3|3
1724230980000|2024-08-21 09:03:00|7657.3|7645.3|7655.2|7647.2|7657.3|7647.2|7652.9|7640.9|3
1724230990000|2024-08-21 09:03:10|7655.3|7647.3|7652.3|7640.3|7655.4|7647.3|7651.8|7639.8|1
1724231000000|2024-08-21 09:03:20|7652.4|7640.4|7652.4|7640.4|7652.4|7640.4|7652.4|7640.4|2
1724231010000|2024-08-21 09:03:30|7651.9|7639.9|7634|7622|7655.4|7643.4|7634|7622|7
1724231020000|2024-08-21 09:03:40|7636.4|7624.4|7634|7628|7638.5|7630.5|7634|7623.1|2
1724231030000|2024-08-21 09:03:50|7635.5|7627.5|7634.1|7628.1|7639.8|7628.1|7633|7627|3
1724231040000|2024-08-21 09:04:00|7634|7628|7634|7628|7634|7628|7634|7628|0
1724231050000|2024-08-21 09:04:10|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|2
1724231060000|2024-08-21 09:04:20|7631.2|7619.2|7629.2|7621.2|7633.1|7621.2|7627.6|7617|8
1724231070000|2024-08-21 09:04:30|7629|7621|7625.7|7617.7|7629.1|7621.1|7625.7|7617.1|2
1724231080000|2024-08-21 09:04:40|7628.6|7616.6|7623|7611|7628.6|7616.6|7619.6|7607.6|4
1724231090000|2024-08-21 09:04:50|7622.5|7610.5|7616.5|7610.5|7622.6|7611.1|7616.5|7610.5|3
1724231100000|2024-08-21 09:05:00|7615.5|7607.5|7618|7606|7619.5|7608|7614|7604.6|2
1724231110000|2024-08-21 09:05:10|7616.1|7604.1|7613.5|7601.5|7616.1|7604.1|7613.5|7601.5|3
1724231120000|2024-08-21 09:05:20|7612.5|7600.5|7623.5|7611.5|7624.3|7612.3|7612.5|7600.5|1
1724231130000|2024-08-21 09:05:30|7623.4|7611.4|7621.4|7613.4|7624.4|7613.4|7621.4|7610.3|0
1724231140000|2024-08-21 09:05:40|7618.3|7612.3|7620.8|7612.8|7624.7|7612.8|7618.3|7611.3|1
1724231150000|2024-08-21 09:05:50|7623.3|7611.3|7624.5|7612.5|7626.8|7614.8|7622.8|7611.3|2
1724231160000|2024-08-21 09:06:00|7624.4|7612.4|7624.4|7612.4|7626.3|7614.3|7624.4|7612.4|0
1724231170000|2024-08-21 09:06:10|7624.8|7612.8|7618.8|7606.8|7624.8|7612.8|7618.3|7606.3|1
1724231180000|2024-08-21 09:06:20|7621.2|7609.2|7620.4|7608.4|7621.9|7609.9|7620.4|7608.4|0
1724231190000|2024-08-21 09:06:30|7620.5|7608.5|7620.9|7608.9|7624.8|7612.8|7618.9|7608.5|0
1724231210000|2024-08-21 09:06:50|7619.9|7607.9|7615.4|7607.4|7619.9|7607.9|7615.4|7607.4|1
1724231220000|2024-08-21 09:07:00|7614.9|7608.9|7619.8|7607.8|7619.8|7608.9|7614.9|7607.8|0
1724231230000|2024-08-21 09:07:10|7616.5|7608.5|7619|7607|7622.1|7610.1|7614|7606.4|2
1724231240000|2024-08-21 09:07:20|7622.8|7610.8|7615.6|7607.6|7624.5|7614|7614.1|7607.6|0
1724231250000|2024-08-21 09:07:30|7620.5|7608.5|7618.6|7606.6|7621.9|7613.9|7618.6|7606.6|4
1724231260000|2024-08-21 09:07:40|7617.5|7605.5|7619.9|7611.9|7621.4|7611.9|7617.5|7605.5|0
1724231270000|2024-08-21 09:07:50|7620|7612|7614.5|7602.5|7620|7612|7614.5|7602.5|2
1724231280000|2024-08-21 09:08:00|7613.9|7607.9|7616.5|7604.5|7620|7608|7613|7603.5|2
1724231300000|2024-08-21 09:08:20|7614.1|7602.1|7614.9|7606.9|7618.4|7606.9|7613.4|7601.4|5
1724231310000|2024-08-21 09:08:30|7617.4|7605.4|7616.9|7604.9|7617.4|7605.4|7616.9|7604.9|0
1724231320000|2024-08-21 09:08:40|7617|7605|7616|7608|7617.5|7608|7615.9|7604|0
1724231330000|2024-08-21 09:08:50|7619.5|7607.5|7621|7609|7621.5|7611|7619|7607.5|0
1724231340000|2024-08-21 09:09:00|7620.5|7614.5|7622.5|7616.5|7622.5|7616.5|7620|7614|0
1724231350000|2024-08-21 09:09:10|7622.9|7616.9|7630.4|7618.4|7631.4|7619.4|7622.9|7614|2
1724231360000|2024-08-21 09:09:20|7625.7|7613.7|7626.5|7614.5|7626.5|7614.5|7625.5|7613.5|0
1724231370000|2024-08-21 09:09:30|7627|7615|7625.5|7613.5|7627|7615|7625.5|7613.5|0
1724231380000|2024-08-21 09:09:40|7624.6|7612.6|7626.5|7614.5|7626.5|7614.5|7624.5|7612.5|0
1724231390000|2024-08-21 09:09:50|7629|7617|7631.5|7619.5|7633|7621|7629|7617|1
1724231400000|2024-08-21 09:10:00|7628.5|7616.5|7622.9|7614.9|7628.5|7616.5|7622.9|7611|0
1724231410000|2024-08-21 09:10:10|7620|7608|7621.5|7609.5|7621.5|7609.5|7620|7608|0
1724231420000|2024-08-21 09:10:20|7628|7616|7623.9|7615.9|7630.4|7618.4|7623.9|7612.9|4
1724231430000|2024-08-21 09:10:30|7621.5|7609.5|7620.9|7608.9|7623.9|7611.9|7620.9|7608.9|12
1724231440000|2024-08-21 09:10:40|7621.4|7609.4|7637.7|7625.7|7640.1|7628.1|7620.8|7609.4|10
1724231450000|2024-08-21 09:10:50|7637.6|7625.6|7643|7631|7643|7631|7637.6|7625.6|1
1724231460000|2024-08-21 09:11:00|7643.9|7631.9|7644.5|7632.5|7648.9|7636.9|7641.6|7629.6|4
1724231470000|2024-08-21 09:11:10|7643.5|7631.5|7645.5|7633.5|7645.5|7633.5|7640.5|7631.5|0
1724231480000|2024-08-21 09:11:20|7648.8|7636.8|7648.9|7636.9|7648.9|7636.9|7648.8|7636.8|0
1724231490000|2024-08-21 09:11:30|7646.4|7634.4|7646.9|7634.9|7646.9|7634.9|7646.4|7634.4|0
1724231500000|2024-08-21 09:11:40|7646.4|7634.4|7646.3|7634.3|7646.4|7634.4|7646.3|7634.3|0
1724231520000|2024-08-21 09:12:00|7646.4|7634.4|7645.8|7633.8|7646.4|7635.4|7643.4|7632.8|0
1724231530000|2024-08-21 09:12:10|7643.4|7635.4|7641.8|7629.8|7643.4|7635.4|7641.3|7629.8|1
1724231550000|2024-08-21 09:12:30|7639.9|7627.9|7639.8|7627.8|7639.9|7627.9|7639.8|7627.8|0
1724231560000|2024-08-21 09:12:40|7638.3|7630.3|7637.3|7629.3|7638.3|7630.3|7637.3|7629.3|0
1724231570000|2024-08-21 09:12:50|7638.3|7630.3|7642.3|7630.3|7642.3|7630.3|7636.3|7628.3|0
1724231580000|2024-08-21 09:13:00|7644.8|7632.8|7650.6|7638.6|7651.1|7639.1|7644.8|7632.8|6
1724231590000|2024-08-21 09:13:10|7650.2|7638.2|7647.8|7635.8|7650.2|7638.2|7647.2|7635.2|0
1724231600000|2024-08-21 09:13:20|7659.2|7647.2|7660.1|7648.1|7660.7|7648.7|7659.1|7647.1|3
1724231610000|2024-08-21 09:13:30|7659.1|7651.1|7659|7653|7659.1|7653|7659|7651.1|3
1724231620000|2024-08-21 09:13:40|7659.1|7653.1|7665.4|7653.4|7666.4|7655|7659.1|7652.5|2
1724231630000|2024-08-21 09:13:50|7663.9|7655.9|7655.6|7643.6|7663.9|7655.9|7655.1|7643.1|1
1724231640000|2024-08-21 09:14:00|7657.6|7645.6|7657.1|7645.1|7658.1|7646.1|7657.1|7645.1|1
1724231650000|2024-08-21 09:14:10|7653.8|7641.8|7655.1|7643.1|7657.1|7645.1|7653.8|7641.8|0
1724231660000|2024-08-21 09:14:20|7658.4|7646.4|7663.9|7651.9|7663.9|7651.9|7658.4|7646.4|1
1724231680000|2024-08-21 09:14:40|7660.9|7648.9|7650.2|7638.2|7661|7649|7650.2|7638.2|2
1724231690000|2024-08-21 09:14:50|7651.1|7639.1|7649.2|7637.2|7651.1|7639.1|7649.2|7637.2|0
1724231700000|2024-08-21 09:15:00|7650.2|7638.2|7649.2|7637.2|7650.2|7638.2|7649.2|7637.2|0
1724231730000|2024-08-21 09:15:30|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|0
1724231740000|2024-08-21 09:15:40|7649.8|7637.8|7649.7|7637.7|7649.8|7637.8|7649.7|7637.7|0
1724231760000|2024-08-21 09:16:00|7648.3|7636.3|7647.2|7639.2|7648.3|7639.2|7647.2|7636.2|0
1724231770000|2024-08-21 09:16:10|7647.3|7639.3|7647.3|7639.3|7647.3|7639.3|7647.3|7639.3|0
1724231780000|2024-08-21 09:16:20|7653.1|7641.1|7658.1|7646.1|7658.5|7646.5|7653.1|7641.1|4
1724231790000|2024-08-21 09:16:30|7660|7648|7659.6|7647.6|7661.1|7649.1|7659.6|7647.6|1
1724231800000|2024-08-21 09:16:40|7655.4|7643.4|7655.1|7643.1|7655.4|7643.4|7655.1|7643.1|0
1724231810000|2024-08-21 09:16:50|7652.3|7640.3|7650.7|7638.7|7652.3|7640.3|7650.7|7638.7|1
1724231820000|2024-08-21 09:17:00|7652.1|7640.1|7665.2|7653.2|7665.2|7653.2|7651.7|7639.7|3
1724231830000|2024-08-21 09:17:10|7666.2|7654.2|7664.7|7652.7|7666.2|7654.2|7662.3|7650.3|1
1724231840000|2024-08-21 09:17:20|7665.2|7653.2|7665.1|7653.1|7669.5|7658.6|7662.3|7650.3|4
1724231870000|2024-08-21 09:17:50|7668|7656|7666.1|7654.1|7669|7657|7666.1|7654.1|1
1724231880000|2024-08-21 09:18:00|7665.7|7653.7|7666.6|7654.6|7666.6|7654.6|7665.7|7653.7|0
1724231900000|2024-08-21 09:18:20|7666.2|7654.2|7666.8|7654.8|7669.7|7661.5|7664.2|7652.2|1
1724231910000|2024-08-21 09:18:30|7666.7|7654.7|7670.1|7658.1|7670.1|7661.1|7666.7|7654.7|1
1724231920000|2024-08-21 09:18:40|7668.6|7660.6|7668.6|7662.6|7668.6|7662.6|7668.5|7660.6|0
1724231930000|2024-08-21 09:18:50|7683.4|7671.4|7679.8|7667.8|7684.9|7672.9|7677.5|7665.5|5
1724231940000|2024-08-21 09:19:00|7675.3|7663.3|7675.3|7663.3|7675.3|7663.3|7675.3|7663.3|0
1724231980000|2024-08-21 09:19:40|7671.4|7659.4|7672.9|7660.9|7672.9|7660.9|7671.4|7659.4|0
1724231990000|2024-08-21 09:19:50|7682.3|7670.3|7682.8|7670.8|7684.3|7672.3|7682.3|7670.3|6
1724232000000|2024-08-21 09:20:00|7682.3|7670.3|7682.3|7670.3|7682.8|7670.8|7680.3|7668.3|0
1724232010000|2024-08-21 09:20:10|7683.2|7671.2|7683.8|7671.8|7683.8|7671.8|7681.8|7669.8|0
1724232020000|2024-08-21 09:20:20|7684.8|7672.8|7684.8|7672.8|7684.8|7672.8|7684.8|7672.8|0
1724232030000|2024-08-21 09:20:30|7684.3|7672.3|7683.8|7671.8|7684.3|7672.3|7683.8|7671.8|0
1724232040000|2024-08-21 09:20:40|7689.6|7677.6|7689.6|7677.6|7689.6|7677.6|7689.6|7677.6|2
1724232050000|2024-08-21 09:20:50|7688.1|7680.1|7675.7|7663.7|7689.5|7680.1|7675.7|7663.7|23
1724232060000|2024-08-21 09:21:00|7674.2|7662.2|7669.7|7657.7|7674.2|7662.2|7662|7650|1
1724232070000|2024-08-21 09:21:10|7668.8|7656.8|7661.3|7649.3|7668.8|7656.8|7660.9|7648.9|0
1724232080000|2024-08-21 09:21:20|7662.3|7650.3|7649|7637|7662.4|7650.4|7648.5|7636.5|3
1724232090000|2024-08-21 09:21:30|7648.6|7636.6|7647.2|7635.2|7649.1|7637.1|7647.2|7635.2|1
1724232100000|2024-08-21 09:21:40|7647.7|7635.7|7641.9|7629.9|7647.7|7636.7|7639.8|7627.8|6
1724232110000|2024-08-21 09:21:50|7641.5|7629.5|7642|7630|7642|7630|7641.5|7629.5|0
1724232120000|2024-08-21 09:22:00|7643.4|7631.4|7643.9|7631.9|7643.9|7631.9|7643.4|7631.4|0
1724232130000|2024-08-21 09:22:10|7637.3|7631.3|7646.8|7638.8|7648.6|7638.8|7637.3|7631.3|1
1724232140000|2024-08-21 09:22:20|7647.3|7639.3|7645.3|7633.3|7648.8|7640.8|7643.9|7631.9|1
1724232160000|2024-08-21 09:22:40|7645.8|7633.8|7645.8|7633.8|7645.8|7633.8|7645.8|7633.8|0
1724232170000|2024-08-21 09:22:50|7649.8|7637.8|7650.8|7638.8|7650.8|7638.8|7649.8|7637.8|3
1724232180000|2024-08-21 09:23:00|7651.7|7639.7|7650.2|7638.2|7655.2|7647.7|7648.3|7636.3|2
1724232190000|2024-08-21 09:23:10|7651.2|7639.2|7651.2|7639.2|7651.2|7639.2|7651.2|7639.2|0
1724232200000|2024-08-21 09:23:20|7656.4|7644.4|7658.7|7646.7|7660.2|7648.2|7655.7|7643.7|4
1724232210000|2024-08-21 09:23:30|7659.2|7647.2|7662|7650|7663|7651|7657.7|7645.7|3
1724232220000|2024-08-21 09:23:40|7658.7|7646.7|7660.6|7648.6|7660.6|7648.6|7658.6|7646.6|2
1724232230000|2024-08-21 09:23:50|7659.2|7647.2|7659.1|7647.1|7659.2|7648.6|7656.6|7647.1|0
1724232240000|2024-08-21 09:24:00|7660.1|7648.1|7660.1|7648.1|7663|7651|7660.1|7648.1|0
1724232250000|2024-08-21 09:24:10|7657.1|7645.1|7657.1|7645.1|7657.1|7645.1|7657.1|7645.1|1
1724232260000|2024-08-21 09:24:20|7656.1|7644.1|7655.5|7647.5|7656.1|7647.5|7655.5|7644.1|1
1724232270000|2024-08-21 09:24:30|7660.1|7648.1|7658|7646|7660.1|7648.1|7656|7644|3
1724232280000|2024-08-21 09:24:40|7660.5|7648.5|7662.6|7650.6|7662.6|7650.6|7660.5|7648.5|1
1724232290000|2024-08-21 09:24:50|7661.1|7649.1|7661.1|7649.1|7661.1|7649.1|7661.1|7649.1|1
1724232310000|2024-08-21 09:25:10|7662.5|7650.5|7661.6|7649.6|7662.6|7650.6|7661.6|7649.6|0
1724232320000|2024-08-21 09:25:20|7661.7|7649.7|7661.7|7649.7|7661.7|7649.7|7661.7|7649.7|1
1724232330000|2024-08-21 09:25:30|7661.6|7649.6|7661.6|7649.6|7661.6|7649.6|7661.6|7649.6|0
1724232340000|2024-08-21 09:25:40|7656.7|7650.7|7656.7|7650.7|7656.7|7650.7|7656.7|7650.7|0
1724232360000|2024-08-21 09:26:00|7656.6|7650.6|7653.6|7641.6|7656.6|7650.6|7653.6|7641.6|1
1724232370000|2024-08-21 09:26:10|7660|7648|7656.6|7644.6|7660|7648|7654.6|7643.7|1
1724232380000|2024-08-21 09:26:20|7657.6|7645.6|7656.1|7644.1|7657.6|7646.6|7654.1|7642.1|1
1724232390000|2024-08-21 09:26:30|7658.6|7646.6|7654.7|7646.7|7658.6|7646.7|7654.7|7646.6|0
1724232400000|2024-08-21 09:26:40|7654.6|7646.6|7658.6|7646.6|7658.6|7646.6|7654.6|7646|1
1724232410000|2024-08-21 09:26:50|7655.6|7647.6|7658.1|7646.1|7660|7648|7655.6|7646.1|0
1724232440000|2024-08-21 09:27:20|7659.6|7647.6|7663|7651|7663|7651|7659.6|7647.6|1
1724232450000|2024-08-21 09:27:30|7663.5|7651.5|7668|7656|7673.2|7661.2|7663|7651|2
1724232460000|2024-08-21 09:27:40|7668.9|7656.9|7669.8|7657.8|7672.3|7660.3|7667.9|7655.9|1
1724232470000|2024-08-21 09:27:50|7672.2|7660.2|7671.3|7659.3|7672.8|7660.8|7670.8|7658.8|0
1724232480000|2024-08-21 09:28:00|7672.2|7660.2|7670.7|7658.7|7672.2|7660.2|7670.7|7658.7|0
1724232490000|2024-08-21 09:28:10|7667.7|7659.7|7670.7|7658.7|7672.1|7660.1|7667.7|7658.7|0
1724232500000|2024-08-21 09:28:20|7672.2|7660.2|7671.3|7659.3|7675.2|7663.2|7670.8|7658.8|0
1724232510000|2024-08-21 09:28:30|7670.7|7658.7|7671.3|7659.3|7671.3|7659.3|7670.7|7658.7|0
1724232520000|2024-08-21 09:28:40|7665.8|7653.8|7664.7|7656.7|7665.8|7656.7|7664.7|7652.8|1
1724232540000|2024-08-21 09:29:00|7669.3|7657.3|7669.3|7657.3|7669.3|7657.3|7669.3|7657.3|1
1724232550000|2024-08-21 09:29:10|7668.3|7656.3|7668.3|7656.3|7668.3|7656.3|7668.3|7656.3|0
1724232580000|2024-08-21 09:29:40|7659.8|7647.8|7656.4|7644.4|7659.8|7647.8|7656.4|7644.4|1
1724232590000|2024-08-21 09:29:50|7657.4|7645.4|7660.9|7648.9|7660.9|7648.9|7657.4|7645.4|2
1724232600000|2024-08-21 09:30:00|7659.9|7647.9|7660.2|7652.2|7664.1|7652.2|7657|7645|0
1724232610000|2024-08-21 09:30:10|7658|7646|7659.4|7647.4|7659.9|7647.9|7657.4|7645.4|1
1724232620000|2024-08-21 09:30:20|7661.3|7649.3|7657.9|7645.9|7661.3|7649.3|7655.5|7643.5|2
1724232630000|2024-08-21 09:30:30|7661.9|7649.9|7661.9|7649.9|7661.9|7649.9|7661.4|7649.4|0
1724232640000|2024-08-21 09:30:40|7661.4|7649.4|7661.4|7649.4|7661.4|7649.4|7661.4|7649.4|0
1724232650000|2024-08-21 09:30:50|7661.9|7649.9|7659.9|7647.9|7662|7650|7659|7647|0
1724232660000|2024-08-21 09:31:00|7662.9|7650.9|7663.4|7651.4|7665.9|7653.9|7661|7649|0
1724232670000|2024-08-21 09:31:10|7661.5|7649.5|7662.9|7650.9|7664.4|7652.4|7661.5|7649.5|0
1724232700000|2024-08-21 09:31:40|7662.4|7650.4|7664.4|7652.4|7664.8|7652.8|7660.9|7648.9|0
1724232710000|2024-08-21 09:31:50|7664.8|7652.8|7664.8|7652.8|7664.8|7652.8|7664.8|7652.8|0
1724232720000|2024-08-21 09:32:00|7664.9|7652.9|7647|7635|7678.2|7666.2|7647|7635|12
1724232730000|2024-08-21 09:32:10|7647.1|7635.1|7655.4|7643.4|7656.4|7644.4|7647.1|7635.1|2
1724232740000|2024-08-21 09:32:20|7655.9|7643.9|7655.9|7647.9|7659.4|7648.4|7655.4|7643.4|1
1724232760000|2024-08-21 09:32:40|7656.4|7648.4|7655.9|7647.9|7656.4|7648.4|7655.9|7647.9|0
1724232780000|2024-08-21 09:33:00|7656.4|7648.4|7656.4|7648.4|7657.9|7649.9|7654.6|7647.9|1
1724232790000|2024-08-21 09:33:10|7663.8|7651.8|7659.9|7651.9|7664.8|7652.8|7658|7651.4|2
1724232800000|2024-08-21 09:33:20|7665.4|7653.4|7654.5|7642.5|7665.4|7653.4|7653.9|7641.9|1
1724232810000|2024-08-21 09:33:30|7654.4|7642.4|7657|7645|7657.4|7645.4|7649|7637|2
1724232820000|2024-08-21 09:33:40|7659.4|7647.4|7659.9|7647.9|7662.3|7650.4|7657.9|7645.9|0
1724232830000|2024-08-21 09:33:50|7660.9|7648.9|7658.4|7650.4|7660.9|7650.4|7657|7645|0
1724232840000|2024-08-21 09:34:00|7665.7|7653.7|7665.6|7653.6|7668.2|7656.2|7665.6|7653.6|4
1724232850000|2024-08-21 09:34:10|7659.3|7647.3|7663.8|7651.8|7663.8|7654.3|7659.3|7647.3|0
1724232860000|2024-08-21 09:34:20|7661.8|7653.8|7666.2|7654.2|7666.2|7654.2|7661.8|7653.7|0
1724232870000|2024-08-21 09:34:30|7666.3|7654.3|7664.2|7652.2|7666.3|7654.3|7664.2|7652.2|1
1724232880000|2024-08-21 09:34:40|7654.5|7642.5|7654|7642|7656.4|7644.4|7654|7642|4
1724232920000|2024-08-21 09:35:20|7653.6|7641.6|7650.6|7642.6|7653.6|7642.6|7650.6|7641.6|1
1724232930000|2024-08-21 09:35:30|7650.5|7642.5|7650|7638|7650.5|7642.5|7650|7638|1
1724232940000|2024-08-21 09:35:40|7652|7640|7654|7642|7656|7644|7649|7637|2
1724232950000|2024-08-21 09:35:50|7655|7643|7656|7644|7656|7644|7655|7643|0
1724232960000|2024-08-21 09:36:00|7657.4|7645.4|7657.4|7645.4|7657.4|7645.4|7657.4|7645.4|0
1724232970000|2024-08-21 09:36:10|7656.9|7644.9|7654.9|7642.9|7656.9|7644.9|7654.9|7642.9|0
1724232980000|2024-08-21 09:36:20|7660.3|7648.3|7661|7649|7662.3|7650.3|7659.4|7647.4|1
1724232990000|2024-08-21 09:36:30|7653.6|7641.6|7651.2|7639.2|7655.6|7643.6|7651.2|7639.2|3
1724233000000|2024-08-21 09:36:40|7653.1|7641.1|7654.1|7642.1|7654.6|7642.6|7653.1|7641.1|1
1724233010000|2024-08-21 09:36:50|7654.6|7642.6|7654.1|7642.1|7654.6|7642.6|7654.1|7642.1|0
1724233020000|2024-08-21 09:37:00|7654.6|7642.6|7652.7|7640.7|7654.6|7642.6|7647.7|7639.2|2
1724233030000|2024-08-21 09:37:10|7651.7|7639.7|7655.7|7643.7|7655.7|7643.7|7651.7|7639.7|4
1724233040000|2024-08-21 09:37:20|7654.7|7642.7|7651.4|7639.4|7654.7|7642.7|7651.4|7639.4|0
1724233050000|2024-08-21 09:37:30|7651.3|7639.3|7651.3|7639.3|7651.3|7639.3|7651.3|7639.3|0
1724233060000|2024-08-21 09:37:40|7650.8|7638.8|7650.8|7638.8|7650.8|7638.8|7650.8|7638.8|0
1724233080000|2024-08-21 09:38:00|7649.8|7637.8|7650.8|7638.8|7650.8|7638.8|7649.8|7637.8|0
1724233090000|2024-08-21 09:38:10|7648.4|7636.4|7638.4|7626.4|7648.8|7636.8|7636.4|7624.4|2
1724233110000|2024-08-21 09:38:30|7638.9|7626.9|7638.9|7626.9|7638.9|7626.9|7638.9|7626.9|0
1724233120000|2024-08-21 09:38:40|7638.4|7626.4|7638.4|7626.4|7638.4|7626.4|7638.4|7626.4|2
1724233140000|2024-08-21 09:39:00|7635.9|7623.9|7635.9|7623.9|7635.9|7623.9|7635.9|7623.9|1
1724233160000|2024-08-21 09:39:20|7634.5|7622.5|7633.5|7621.5|7634.5|7622.5|7633.5|7621.5|3
1724233190000|2024-08-21 09:39:50|7633.4|7621.4|7633.3|7621.3|7633.8|7621.8|7632.4|7620.4|3
1724233200000|2024-08-21 09:40:00|7632.8|7624.8|7634.4|7622.4|7634.4|7624.8|7632.8|7622.4|0
1724233210000|2024-08-21 09:40:10|7634.3|7622.3|7634.3|7622.3|7634.3|7622.3|7634.3|7622.3|0
1724233220000|2024-08-21 09:40:20|7634.4|7622.4|7638.8|7626.8|7638.9|7626.9|7634.4|7622.4|3
1724233230000|2024-08-21 09:40:30|7646.4|7634.4|7648.1|7636.1|7648.6|7636.6|7646.1|7634.1|5
1724233240000|2024-08-21 09:40:40|7647.6|7635.6|7649.1|7637.1|7649.1|7637.1|7647.6|7635.6|1
1724233250000|2024-08-21 09:40:50|7650|7638|7659.4|7647.4|7659.8|7647.8|7650|7638|3
1724233260000|2024-08-21 09:41:00|7658.5|7646.5|7651.8|7639.8|7658.5|7646.5|7651.8|7639.8|1
1724233270000|2024-08-21 09:41:10|7645.5|7633.5|7646.1|7634.1|7646.1|7634.1|7644.1|7632.1|0
1724233280000|2024-08-21 09:41:20|7647|7635|7647|7635|7647|7635|7647|7635|1
1724233290000|2024-08-21 09:41:30|7647.6|7635.6|7650.5|7638.5|7650.5|7638.5|7647.6|7635.6|1
1724233300000|2024-08-21 09:41:40|7651.5|7639.5|7654.9|7642.9|7655.9|7643.9|7651.5|7639.5|1
1724233310000|2024-08-21 09:41:50|7655.9|7643.9|7656.9|7644.9|7656.9|7644.9|7655.9|7643.9|0
1724233320000|2024-08-21 09:42:00|7655.9|7643.9|7655.4|7643.4|7655.9|7643.9|7655.4|7643.4|0
1724233340000|2024-08-21 09:42:20|7660.4|7648.4|7662.3|7650.3|7662.3|7650.3|7660.4|7648.4|1
1724233350000|2024-08-21 09:42:30|7662.8|7650.8|7658.8|7646.8|7663.8|7651.8|7656.9|7644.9|2
1724233360000|2024-08-21 09:42:40|7658.3|7646.3|7654.3|7646.3|7658.3|7647.4|7653.8|7645.8|1
1724233380000|2024-08-21 09:43:00|7657.2|7649.2|7657.2|7649.2|7657.2|7649.2|7657.2|7649.2|0
1724233390000|2024-08-21 09:43:10|7657.4|7649.4|7657.4|7649.4|7657.4|7649.4|7657.4|7649.4|0
1724233420000|2024-08-21 09:43:40|7656.4|7644.4|7656.4|7644.4|7656.4|7644.4|7656.4|7644.4|0
1724233430000|2024-08-21 09:43:50|7657.8|7645.8|7657.4|7645.4|7659.9|7647.9|7656.6|7644.6|0
1724233450000|2024-08-21 09:44:10|7656.4|7648.4|7656.4|7648.4|7656.4|7648.4|7656.4|7648.4|0
1724233460000|2024-08-21 09:44:20||7650.4||7650.4||7650.4||7650.4|0
1724233490000|2024-08-21 09:44:50|7662.3|7650.3|7662.3|7650.3|7662.3|7650.3|7662.3|7650.3|1
1724233500000|2024-08-21 09:45:00|7663.8|7651.8|7683.8|7671.8|7686.3|7674.9|7663.8|7651.8|5
1724233510000|2024-08-21 09:45:10|7686.4|7674.4|7685.4|7677.4|7686.4|7677.4|7685.4|7674.4|2
1724233530000|2024-08-21 09:45:30|7685|7673|7683.2|7671.2|7685|7673|7683.2|7671.2|37
1724233540000|2024-08-21 09:45:40|7682.2|7670.2|7686.5|7674.5|7686.5|7674.5|7682.2|7670.2|2
1724233550000|2024-08-21 09:45:50|7682.7|7670.7|7681.2|7669.2|7683.2|7671.2|7681.2|7669.2|3
1724233560000|2024-08-21 09:46:00|7686|7674|7686|7674|7686|7674|7686|7674|1
1724233570000|2024-08-21 09:46:10|7686.6|7674.6|7686.5|7678.5|7686.6|7678.5|7686.5|7674.6|0
1724233580000|2024-08-21 09:46:20|7684.1|7672.1|7683.6|7671.6|7687.5|7675.5|7680.7|7671.6|2
1724233590000|2024-08-21 09:46:30|7686|7674|7682.1|7670.1|7686|7674|7682.1|7670.1|1
1724233600000|2024-08-21 09:46:40|7682.2|7670.2|7683.2|7671.2|7685.1|7673.1|7682.2|7670.2|0
1724233610000|2024-08-21 09:46:50|7681.3|7669.3|7677.9|7665.9|7682.2|7670.2|7676.4|7664.4|3
1724233620000|2024-08-21 09:47:00|7677.8|7665.8|7678.3|7666.3|7678.3|7666.3|7677.8|7665.8|0
1724233640000|2024-08-21 09:47:20|7674.9|7666.9|7677.2|7665.2|7677.2|7666.9|7674.9|7665.2|0
1724233650000|2024-08-21 09:47:30|7677.3|7665.3|7677.3|7665.3|7677.3|7665.3|7677.3|7665.3|0
1724233680000|2024-08-21 09:48:00|7675.8|7667.8|7675.9|7667.9|7675.9|7667.9|7675.8|7667.8|1
1724233700000|2024-08-21 09:48:20|7670|7658|7666.5|7658.5|7670.5|7658.5|7666|7655.5|2
1724233710000|2024-08-21 09:48:30|7666|7658|7666|7658|7666|7658|7666|7658|1
1724233720000|2024-08-21 09:48:40|7666.2|7658.2|7677.8|7665.8|7677.8|7665.8|7666.2|7658.2|2
1724233730000|2024-08-21 09:48:50|7675.9|7663.9|7675.9|7663.9|7677.8|7665.8|7675.9|7663.9|0
1724233740000|2024-08-21 09:49:00|7671.5|7659.5|7669.1|7657.1|7671.5|7659.5|7660.4|7648.4|3
1724233750000|2024-08-21 09:49:10|7666.7|7654.7|7666.6|7654.6|7666.7|7654.7|7666.6|7654.6|0
1724233760000|2024-08-21 09:49:20|7667.1|7655.1|7672.5|7660.5|7674|7662|7667.1|7655.1|0
1724233770000|2024-08-21 09:49:30|7671.1|7659.1|7668.5|7656.5|7671.1|7659.1|7668.5|7656.5|0
1724233790000|2024-08-21 09:49:50|7667|7655|7667|7655|7667.5|7655.5|7667|7655|0
1724233800000|2024-08-21 09:50:00|7667.5|7655.5|7667|7655|7667.5|7655.5|7667|7655|0
1724233810000|2024-08-21 09:50:10|7661.1|7649.1|7660.6|7648.6|7661.1|7649.1|7659.7|7647.7|2
1724233820000|2024-08-21 09:50:20|7659.2|7647.2|7662.7|7650.7|7664.6|7652.6|7659.2|7647.2|0
1724233830000|2024-08-21 09:50:30|7662.6|7650.6|7662.6|7650.6|7666.6|7654.6|7661.7|7649.7|0
1724233840000|2024-08-21 09:50:40|7665.5|7653.5|7667.1|7655.1|7667.1|7655.1|7664.6|7652.6|1
1724233850000|2024-08-21 09:50:50|7665.2|7653.2|7663.1|7651.1|7667.1|7655.1|7657.7|7645.7|1
1724233870000|2024-08-21 09:51:10|7667.6|7655.6|7670|7658|7670.5|7658.5|7667.6|7655.6|0
1724233880000|2024-08-21 09:51:20|7668.1|7656.1|7668.1|7656.1|7668.1|7656.1|7668.1|7656.1|0
1724233890000|2024-08-21 09:51:30|7668|7656|7666.7|7654.7|7668.5|7656.5|7666.7|7654.7|3
1724233900000|2024-08-21 09:51:40|7664.2|7656.2|7662.1|7656.1|7664.2|7656.2|7662|7656|3
1724233920000|2024-08-21 09:52:00|7671.5|7659.5|7670.6|7658.6|7671.5|7659.5|7670.6|7658.6|6
1724233930000|2024-08-21 09:52:10|7668.1|7656.1|7670.6|7658.6|7672.6|7660.6|7667.6|7655.6|0
1724233940000|2024-08-21 09:52:20|7666.6|7654.6|7672.7|7660.7|7672.7|7661.6|7661.6|7654.6|37
1724233950000|2024-08-21 09:52:30|7674.1|7662.1|7675.1|7663.1|7679.5|7667.5|7674.1|7662.1|2
1724233960000|2024-08-21 09:52:40|7680.5|7668.5|7679|7667|7680.5|7670|7669.1|7657.1|10
1724233970000|2024-08-21 09:52:50|7674.1|7662.1|7674|7666|7679|7667.1|7674|7662.1|2
1724233980000|2024-08-21 09:53:00|7679|7668|7680.5|7668.5|7680.5|7668.5|7679|7667|0
1724233990000|2024-08-21 09:53:10|7679.5|7671.5|7688|7676|7688.5|7682|7679.5|7670.4|3
1724234000000|2024-08-21 09:53:20|7688.5|7676.5|7687.5|7675.5|7688.5|7676.5|7687.5|7675.5|0
1724234010000|2024-08-21 09:53:30|7688|7676|7689.5|7677.5|7689.5|7677.5|7687.5|7675.5|1
1724234020000|2024-08-21 09:53:40|7689|7677|7685|7673|7689.5|7677.5|7684.7|7672.7|0
1724234030000|2024-08-21 09:53:50|7688.1|7676.1|7688.6|7676.6|7689|7677|7688.1|7676.1|1
1724234040000|2024-08-21 09:54:00|7688.5|7676.5|7707.3|7695.3|7707.7|7695.7|7688.5|7676.5|60
1724234050000|2024-08-21 09:54:10|7707.8|7695.8|7701.8|7689.8|7708.3|7697.8|7701.8|7689.8|5
1724234060000|2024-08-21 09:54:20|7701.9|7689.9|7706.2|7694.2|7708.2|7698.6|7700.8|7689.9|3
1724234070000|2024-08-21 09:54:30|7706.7|7694.7|7703.3|7695.3|7709.3|7697.3|7703.3|7694.3|2
1724234080000|2024-08-21 09:54:40|7701.8|7695.8|7705.8|7693.8|7705.8|7695.8|7701.8|7690.4|2
1724234090000|2024-08-21 09:54:50|7705.6|7693.6|7699.8|7687.8|7705.6|7693.6|7695.4|7683.4|2
1724234100000|2024-08-21 09:55:00|7698|7686|7699.9|7687.9|7699.9|7688.9|7696.9|7685.9|0
1724234120000|2024-08-21 09:55:20|7695.9|7687.4|7699.4|7687.4|7699.9|7687.4|7695.9|7687.4|1
1724234130000|2024-08-21 09:55:30|7700.8|7688.8|7704.9|7692.9|7704.9|7692.9|7700.8|7688.8|2
1724234140000|2024-08-21 09:55:40|7706.8|7694.8|7707.8|7695.8|7708.8|7696.8|7706.8|7694.8|2
1724234150000|2024-08-21 09:55:50|7708.8|7696.8|7708.8|7696.8|7708.8|7696.8|7708.8|7696.8|0
1724234160000|2024-08-21 09:56:00|7707.7|7699.7|7707.7|7699.7|7707.7|7699.7|7707.7|7699.7|0
1724234200000|2024-08-21 09:56:40|7708.8|7696.8|7697.4|7685.4|7708.8|7699.7|7693.9|7681.9|2
1724234210000|2024-08-21 09:56:50|7698|7686|7697.8|7689.8|7699.4|7691.9|7697.4|7686|1
1724234220000|2024-08-21 09:57:00|7698.3|7690.3|7698.3|7690.3|7698.3|7690.3|7698.3|7690.3|0
1724234230000|2024-08-21 09:57:10|7695.3|7689.3|7702.3|7690.3|7702.3|7690.3|7695.3|7689.3|2
1724234240000|2024-08-21 09:57:20|7702.8|7690.8|7707.3|7695.3|7707.8|7695.8|7702.8|7690.8|1
1724234250000|2024-08-21 09:57:30|7704.8|7696.8|7707.8|7695.8|7708.3|7696.8|7704.8|7695.8|0
1724234260000|2024-08-21 09:57:40|7707.4|7695.4|7706.8|7694.8|7708.2|7697.9|7702.8|7693.7|1
1724234270000|2024-08-21 09:57:50|7704.9|7692.9|7705.3|7693.3|7705.3|7693.3|7704.9|7692.9|2
1724234280000|2024-08-21 09:58:00|7700.9|7692.9|7698.4|7690.4|7700.9|7692.9|7697.4|7689.4|2
1724234290000|2024-08-21 09:58:10|7695.5|7683.5|7702.4|7690.4|7702.4|7690.4|7695|7683|2
1724234300000|2024-08-21 09:58:20|7701.9|7689.9|7707.3|7695.3|7707.3|7695.3|7701.5|7689.5|0
1724234310000|2024-08-21 09:58:30|7705.9|7693.9|7704.4|7692.4|7708.4|7696.4|7704.4|7692.4|4
1724234320000|2024-08-21 09:58:40|7703.5|7691.5|7703.5|7691.5|7703.5|7691.5|7703.5|7691.5|0
1724234330000|2024-08-21 09:58:50|7702.5|7690.5|7703.5|7691.5|7703.5|7691.5|7702.5|7690.5|0
1724234340000|2024-08-21 09:59:00|7704.5|7692.5|7704.5|7692.5|7704.5|7692.5|7704.5|7692.5|0
1724234370000|2024-08-21 09:59:30|7708.3|7696.3|7708.3|7696.3|7708.3|7696.3|7708.3|7696.3|1
1724234380000|2024-08-21 09:59:40|7708.4|7696.4|7708.4|7696.4|7708.4|7696.4|7708.4|7696.4|0
1724234390000|2024-08-21 09:59:50|7709.4|7697.4|7709.4|7697.4|7709.4|7697.4|7709.4|7697.4|0
1724234400000|2024-08-21 10:00:00|7717.9|7705.9|7724.3|7712.3|7724.3|7712.8|7717.9|7705.9|11
1724234410000|2024-08-21 10:00:10|7724.1|7712.1|7718.3|7706.3|7724.1|7712.1|7716.8|7705.9|2
1724234420000|2024-08-21 10:00:20|7716.9|7708.9|7719.4|7707.4|7724.4|7712.7|7715.9|7706.4|5
1724234430000|2024-08-21 10:00:30|7719.9|7707.9|7719.9|7711.9|7721.8|7714.8|7719.9|7707.9|2
1724234440000|2024-08-21 10:00:40|7720.3|7714.3|7723.4|7715.4|7723.4|7715.4|7719.8|7711.9|1
1724234450000|2024-08-21 10:00:50|7723.8|7717.8|7723.8|7717.8|7723.8|7717.8|7723.8|7717.8|0
1724234460000|2024-08-21 10:01:00|7723.9|7717.9|7728.3|7716.3|7729.8|7721.1|7722.9|7714.9|4
1724234480000|2024-08-21 10:01:20|7726.8|7718.8|7731.8|7719.8|7732.3|7720.3|7726.8|7718.8|10
1724234490000|2024-08-21 10:01:30|7731.3|7719.3|7728.8|7720.8|7731.8|7720.9|7726.9|7719.3|0
1724234500000|2024-08-21 10:01:40|7731.8|7719.8|7737.2|7725.2|7737.2|7725.2|7731.8|7719.8|7
1724234510000|2024-08-21 10:01:50|7735.7|7727.7|7721|7715|7737.3|7727.8|7720.4|7714.4|12
1724234520000|2024-08-21 10:02:00|7720.9|7714.9|7731.3|7719.3|7731.3|7719.3|7720.9|7714.3|3
1724234530000|2024-08-21 10:02:10|7727.9|7719.9|7735.3|7727.3|7738.2|7727.3|7727.9|7718.8|2
1724234540000|2024-08-21 10:02:20|7733.8|7725.8|7732.8|7720.8|7734.7|7725.9|7729.3|7717.3|5
1724234550000|2024-08-21 10:02:30|7744.1|7732.1|7739.7|7727.7|7744.1|7734.7|7736.7|7725.8|11
1724234560000|2024-08-21 10:02:40|7740.2|7728.2|7743.8|7731.8|7744.3|7736.7|7737.7|7725.7|5
1724234570000|2024-08-21 10:02:50|7743.1|7735.1|7756.6|7744.6|7756.6|7744.6|7743.1|7735.1|3
1724234580000|2024-08-21 10:03:00|7770.9|7758.9|7762.9|7754.9|7770.9|7759.5|7761.4|7753.8|27
1724234590000|2024-08-21 10:03:10|7762.8|7754.8|7765.4|7753.4|7771.3|7759.3|7759|7747|23
1724234600000|2024-08-21 10:03:20|7764.9|7752.9|7757.6|7745.6|7764.9|7752.9|7755.1|7743.1|10
1724234610000|2024-08-21 10:03:30|7756.6|7744.6|7756.2|7744.2|7756.6|7744.6|7756.2|7744.2|0
1724234620000|2024-08-21 10:03:40|7756.1|7744.1|7755.3|7743.3|7756.6|7745.2|7750.1|7743.3|3
1724234630000|2024-08-21 10:03:50|7755.2|7743.2|7758.2|7746.2|7758.2|7746.2|7755.2|7743.2|2
1724234640000|2024-08-21 10:04:00|7758.3|7746.3|7766.6|7754.6|7766.6|7754.6|7758.3|7746.3|3
1724234660000|2024-08-21 10:04:20|7769|7757|7770|7758|7770|7758|7769|7757|5
1724234670000|2024-08-21 10:04:30|7768.4|7756.4|7771.4|7759.4|7771.9|7761.8|7763|7754.9|2
1724234680000|2024-08-21 10:04:40|7770.4|7762.4|7774.3|7766.3|7775.8|7766.3|7770.4|7759.4|4
1724234690000|2024-08-21 10:04:50|7774.8|7766.8|7772.8|7760.8|7778.3|7767.4|7771.3|7759.4|10
1724234700000|2024-08-21 10:05:00|7772.9|7760.9|7776.7|7764.7|7776.8|7764.8|7770.4|7760.9|3
1724234710000|2024-08-21 10:05:10|7775.8|7763.8|7776.8|7764.8|7779.3|7770.7|7775.3|7763.8|4
1724234720000|2024-08-21 10:05:20|7776.3|7764.3|7776.4|7764.4|7776.9|7764.9|7776.3|7764.3|4
1724234730000|2024-08-21 10:05:30|7775.3|7767.3|7759.5|7753.5|7775.4|7767.4|7758.1|7746.1|8
1724234740000|2024-08-21 10:05:40|7758.6|7752.6|7766.6|7754.6|7767.5|7755.5|7758.6|7752.6|3
1724234750000|2024-08-21 10:05:50|7763.6|7755.6|7758.7|7746.7|7766.6|7755.7|7758.7|7746.7|1
1724234760000|2024-08-21 10:06:00|7765.1|7753.1|7765.1|7753.1|7765.1|7753.1|7765.1|7753.1|2
1724234780000|2024-08-21 10:06:20|7767|7755|7767|7755|7767|7755|7767|7755|0
1724234790000|2024-08-21 10:06:30|7767.1|7755.1|7767.1|7755.1|7767.1|7755.1|7767.1|7755.1|0
1724234820000|2024-08-21 10:07:00|7754.4|7742.4|7755.4|7743.4|7755.4|7743.4|7750|7738|8
1724234830000|2024-08-21 10:07:10|7756.4|7744.4|7752.7|7740.7|7757.5|7745.5|7752.7|7740.7|1
1724234840000|2024-08-21 10:07:20|7753.6|7741.6|7753.7|7741.7|7753.7|7741.7|7753.6|7741.6|0
1724234850000|2024-08-21 10:07:30|7752.7|7740.7|7752.7|7740.7|7752.7|7740.7|7752.7|7740.7|0
1724234860000|2024-08-21 10:07:40|7747.9|7735.9|7747.9|7735.9|7747.9|7735.9|7747.9|7735.9|3
1724234870000|2024-08-21 10:07:50|7747.8|7735.8|7756.1|7744.1|7756.1|7744.1|7747.7|7735.7|2
1724234880000|2024-08-21 10:08:00|7755.6|7747.6|7777.3|7765.3|7782.9|7770.9|7755.1|7747.6|12
1724234890000|2024-08-21 10:08:10|7778.2|7766.2|7783.1|7771.1|7783.1|7771.1|7772.8|7764.8|1
1724234900000|2024-08-21 10:08:20|7782.2|7770.2|7782.2|7770.2|7782.2|7770.2|7782.2|7770.2|0
1724234910000|2024-08-21 10:08:30|7783.6|7771.6|7788.6|7776.6|7788.6|7776.6|7782.7|7770.7|3
1724234920000|2024-08-21 10:08:40|7787.6|7775.6|7781.6|7769.6|7788.1|7776.1|7781.2|7769.2|1
1724234930000|2024-08-21 10:08:50|7788.4|7776.4|7787.4|7775.4|7788.4|7776.4|7785|7773|1
1724234940000|2024-08-21 10:09:00|7787.5|7775.5|7787.6|7775.6|7788|7781.5|7787.5|7775.5|15
1724234950000|2024-08-21 10:09:10|7788.6|7776.6|7787.1|7775.1|7788.6|7776.6|7786.6|7774.6|5
1724234960000|2024-08-21 10:09:20|7789.2|7777.2|7787.6|7779.6|7789.2|7780.2|7787.6|7776.7|1
1724234970000|2024-08-21 10:09:30|7787.7|7779.7|7791.2|7779.2|7795|7784.1|7787.7|7777.2|2
1724234990000|2024-08-21 10:09:50|7797|7785|7804.2|7792.2|7804.2|7794.7|7795.6|7785|18
1724235000000|2024-08-21 10:10:00|7802.6|7794.6|7803.2|7795.2|7804.2|7796.6|7801.7|7790.7|10
1724235010000|2024-08-21 10:10:10|7802.6|7796.6|7796.5|7784.5|7804.2|7796.6|7796.5|7784.5|9
1724235020000|2024-08-21 10:10:20|7796.6|7784.6|7798.6|7786.6|7799.5|7787.5|7796.6|7784.6|3
1724235030000|2024-08-21 10:10:30|7798.7|7786.7|7800.2|7788.2|7803.5|7791.5|7798.5|7786.7|3
1724235040000|2024-08-21 10:10:40|7800|7788|7797.5|7785.5|7800|7788|7796.1|7784.1|6
1724235050000|2024-08-21 10:10:50|7797.6|7785.6|7802.5|7790.5|7802.6|7790.6|7797.1|7785.1|6
1724235060000|2024-08-21 10:11:00|7801.6|7789.6|7792.8|7780.8|7801.6|7789.6|7787.5|7775.5|15
1724235070000|2024-08-21 10:11:10|7797.3|7785.3|7796.8|7784.8|7799.8|7787.8|7795.8|7783.8|5
1724235080000|2024-08-21 10:11:20|7795.8|7783.8|7800.3|7788.3|7800.7|7788.7|7793.8|7781.8|0
1724235090000|2024-08-21 10:11:30|7801.3|7789.3|7801.8|7789.8|7801.8|7789.8|7800.8|7788.8|8
1724235100000|2024-08-21 10:11:40|7799.9|7787.9|7799.7|7787.7|7799.9|7787.9|7799.7|7787.7|0
1724235110000|2024-08-21 10:11:50|7801.3|7789.3|7783.1|7775.1|7801.3|7789.3|7783.1|7774|7
1724235120000|2024-08-21 10:12:00|7786.5|7774.5|7787|7775|7787|7775|7786.5|7774.5|1
1724235130000|2024-08-21 10:12:10|7784.6|7776.6|7790.4|7778.4|7792.2|7781.4|7783.6|7774|2
1724235150000|2024-08-21 10:12:30|7772.5|7760.5|7769.1|7757.1|7775.5|7763.5|7768.5|7757.1|2
1724235160000|2024-08-21 10:12:40|7770.7|7758.7|7772.3|7760.3|7774.2|7762.2|7768.2|7756.2|1
1724235170000|2024-08-21 10:12:50|7773.2|7761.2|7771.3|7759.3|7774.7|7762.7|7771.3|7759.3|0
1724235180000|2024-08-21 10:13:00|7777.4|7765.4|7774.2|7762.2|7777.4|7765.4|7774.2|7762.2|0
1724235200000|2024-08-21 10:13:20|7769.8|7761.8|7769.8|7761.8|7769.8|7761.8|7769.8|7761.8|0
1724235210000|2024-08-21 10:13:30|7769.7|7761.7|7780.1|7768.1|7780.1|7768.5|7769.1|7761.1|1
1724235220000|2024-08-21 10:13:40|7777.1|7765.1|7776.1|7764.1|7777.1|7765.1|7776.1|7764.1|1
1724235230000|2024-08-21 10:13:50|7776.6|7764.6|7780.1|7768.1|7782.9|7770.9|7776.6|7764.6|0
1724235240000|2024-08-21 10:14:00|7781|7769|7782.6|7770.6|7782.6|7770.6|7781|7769|1
1724235250000|2024-08-21 10:14:10|7780.6|7768.6|7777.6|7765.6|7780.6|7768.6|7777.6|7765.6|0
1724235260000|2024-08-21 10:14:20|7778.2|7766.2|7778.2|7766.2|7779.6|7767.6|7776.7|7764.7|0
1724235270000|2024-08-21 10:14:30|7767.3|7755.3|7764.9|7752.9|7767.3|7755.3|7764.9|7752.9|2
1724235280000|2024-08-21 10:14:40|7758|7746|7756.5|7744.5|7758|7746|7756.5|7744.5|1
1724235290000|2024-08-21 10:14:50|7762|7750|7762|7750|7762|7750|7762|7750|2
1724235300000|2024-08-21 10:15:00|7761|7749|7763.9|7751.9|7768|7756|7760.5|7748.5|3
1724235310000|2024-08-21 10:15:10|7765.4|7753.4|7766|7754|7770.3|7758.3|7765|7753|0
1724235320000|2024-08-21 10:15:20|7763.6|7751.6|7763.6|7751.6|7763.6|7751.6|7763.6|7751.6|0
1724235330000|2024-08-21 10:15:30|7764.1|7752.1|7773.7|7761.7|7773.7|7761.7|7764.1|7752.1|8
1724235340000|2024-08-21 10:15:40|7771.9|7759.9|7780.4|7768.4|7780.4|7768.4|7771.9|7759.9|0
1724235350000|2024-08-21 10:15:50|7782.3|7770.3|7790.2|7778.2|7790.2|7778.2|7775.9|7763.9|5
1724235360000|2024-08-21 10:16:00|7792.1|7780.1|7790.8|7784.8|7792.1|7784.8|7789.8|7780.1|1
1724235370000|2024-08-21 10:16:10|7791.4|7779.4|7794.7|7786.7|7794.7|7786.7|7790.3|7778.3|6
1724235380000|2024-08-21 10:16:20|7795.6|7783.6|7783.7|7771.7|7796.1|7787.1|7783.7|7771.7|4
1724235390000|2024-08-21 10:16:30|7784.2|7772.2|7788.1|7776.1|7788.1|7776.1|7784.2|7772.2|0
1724235400000|2024-08-21 10:16:40|7789.2|7777.2|7789.1|7777.1|7790.1|7778.1|7789.1|7777.1|0
1724235410000|2024-08-21 10:16:50|7791.1|7779.1|7791.2|7779.2|7795.2|7783.2|7790.2|7778.2|2
1724235420000|2024-08-21 10:17:00|7790.7|7778.7|7791.7|7779.7|7792.7|7780.7|7789.7|7777.7|1
1724235430000|2024-08-21 10:17:10|7791.2|7779.2|7791.3|7779.3|7791.8|7781.7|7788.8|7778.8|1
1724235440000|2024-08-21 10:17:20|7792.2|7780.2|7802.1|7790.1|7804.7|7792.7|7792.2|7780.2|9
1724235450000|2024-08-21 10:17:30|7803.2|7791.2|7782.5|7770.5|7804.7|7792.7|7774.9|7762.9|61
1724235460000|2024-08-21 10:17:40|7782.2|7770.2|7781.2|7769.2|7782.2|7770.2|7779.7|7767.7|0
1724235470000|2024-08-21 10:17:50|7779.8|7767.8|7782.2|7770.2|7782.2|7770.2|7779.8|7767.8|0
1724235480000|2024-08-21 10:18:00|7781.7|7769.7|7788.1|7776.1|7789.1|7780.1|7779.6|7767.6|6
1724235490000|2024-08-21 10:18:10|7786.2|7774.2|7788.7|7776.7|7788.7|7776.7|7785.2|7773.2|0
1724235500000|2024-08-21 10:18:20|7788.2|7776.2|7788.2|7776.2|7788.3|7779.2|7786.7|7774.7|1
1724235510000|2024-08-21 10:18:30|7785.3|7773.3|7788.2|7776.2|7788.2|7776.2|7785.3|7773.3|1
1724235520000|2024-08-21 10:18:40|7786.8|7778.8|7788.2|7776.2|7789.2|7782.7|7786.8|7776.2|7
1724235530000|2024-08-21 10:18:50|7788.7|7776.7|7805|7793|7805|7793|7787.7|7776.7|6
1724235540000|2024-08-21 10:19:00|7805.1|7793.1|7800.2|7788.2|7805.1|7793.2|7800.2|7788.2|3
1724235550000|2024-08-21 10:19:10|7801.1|7789.1|7803.6|7791.6|7804.1|7792.1|7801.1|7789.1|2
1724235560000|2024-08-21 10:19:20|7803.2|7791.2|7803.1|7791.1|7803.2|7791.2|7803.1|7791.1|0
1724235570000|2024-08-21 10:19:30|7802.7|7790.7|7802.6|7790.6|7802.7|7790.7|7802.6|7790.6|0
1724235580000|2024-08-21 10:19:40|7803.6|7791.6|7802.7|7790.7|7803.6|7791.6|7802.7|7790.7|0
1724235590000|2024-08-21 10:19:50|7804.7|7792.7|7807.1|7795.1|7811.1|7799.1|7803.7|7792.7|15
1724235600000|2024-08-21 10:20:00|7807.6|7795.6|7807.6|7795.6|7807.6|7795.6|7807.6|7795.6|0
1724235610000|2024-08-21 10:20:10|7806.1|7794.1|7806.1|7794.1|7806.1|7794.1|7806.1|7794.1|0
1724235620000|2024-08-21 10:20:20|7804.8|7792.8|7805.1|7793.1|7805.2|7795.6|7803.2|7791.2|5
1724235630000|2024-08-21 10:20:30|7803|7791|7802.2|7790.2|7803|7793.6|7801.1|7789.1|3
1724235640000|2024-08-21 10:20:40|7805.6|7793.6|7804.6|7798.6|7806.1|7798.6|7804.6|7793.6|1
1724235650000|2024-08-21 10:20:50|7804.7|7798.7|7803.1|7791.1|7806.1|7798.7|7803.1|7791.1|4
1724235660000|2024-08-21 10:21:00|7805.6|7793.6|7804.1|7792.1|7806.1|7794.1|7803.1|7791.1|1
1724235670000|2024-08-21 10:21:10|7803.6|7791.6|7802.6|7790.6|7803.6|7791.6|7801.1|7789.1|0
1724235680000|2024-08-21 10:21:20|||||||||1
1724235700000|2024-08-21 10:21:40|7808.1|7796.1|7806.6|7800.6|7808.1|7800.6|7806.6|7796.1|1
1724235710000|2024-08-21 10:21:50|7808.1|7796.1|7801.7|7789.7|7808.1|7796.2|7800.8|7788.8|1
1724235720000|2024-08-21 10:22:00|7802.6|7790.6|7803.7|7797.7|7803.7|7797.7|7802.2|7790.2|2
1724235740000|2024-08-21 10:22:20|7805.6|7799.6|7803|7791|7805.6|7799.6|7801.1|7789.1|3
1724235750000|2024-08-21 10:22:30|7803.1|7791.1|7802.1|7790.1|7804.6|7792.6|7801.3|7789.3|0
1724235760000|2024-08-21 10:22:40|7799.7|7787.7|7796.2|7784.2|7799.7|7787.7|7793.7|7784.2|2
1724235770000|2024-08-21 10:22:50|7797.1|7785.1|7797.7|7785.7|7797.7|7785.7|7796.7|7784.7|0
1724235780000|2024-08-21 10:23:00|7798.1|7786.1|7800.7|7788.7|7800.7|7788.7|7796.7|7786.1|0
1724235790000|2024-08-21 10:23:10|7800.6|7792.6|7802.2|7794.2|7803.1|7794.2|7800.6|7791.1|0
1724235800000|2024-08-21 10:23:20|7803.1|7795.1|7803.7|7791.7|7805.7|7795.7|7803.1|7791.7|2
1724235810000|2024-08-21 10:23:30|7804.2|7792.2|7804.7|7796.7|7805.2|7797.2|7803.7|7791.7|0
1724235820000|2024-08-21 10:23:40|7805.2|7797.2|7806.2|7798.2|7806.2|7798.2|7805.2|7797.2|0
1724235830000|2024-08-21 10:23:50|7804.2|7796.2|7804.3|7792.3|7807|7796.2|7803.7|7792.3|2
1724235840000|2024-08-21 10:24:00|7804.2|7792.2|7816.6|7804.6|7816.6|7807.6|7802.6|7792.2|12
1724235850000|2024-08-21 10:24:10|7816.1|7804.1|7816.1|7808.1|7817.1|7808.1|7814.6|7803.6|0
1724235860000|2024-08-21 10:24:20|7815.9|7809.9|7824.8|7816.8|7825.8|7816.8|7815.9|7808.3|8
1724235870000|2024-08-21 10:24:30|7823.7|7811.7|7823.1|7811.1|7823.7|7811.7|7821.7|7809.7|4
1724235880000|2024-08-21 10:24:40|7823.2|7811.2|7817.3|7811.3|7823.2|7812.1|7817.3|7809.7|1
1724235890000|2024-08-21 10:24:50|7825.7|7813.7|7827.1|7815.1|7827.1|7818.2|7825.7|7813.7|4
1724235900000|2024-08-21 10:25:00|7826.6|7818.6|7822.2|7810.2|7826.6|7818.6|7822.2|7810.2|1
1724235910000|2024-08-21 10:25:10|7808.4|7802.4|7816.6|7804.6|7816.6|7804.6|7808.3|7802.3|2
1724235920000|2024-08-21 10:25:20|7815.7|7803.7|7806.8|7794.8|7815.7|7803.7|7800.8|7788.8|4
1724235930000|2024-08-21 10:25:30|7798|7786|7800.4|7788.4|7804.8|7792.8|7797|7785|4
1724235940000|2024-08-21 10:25:40|7800.9|7788.9|7799|7793|7803.9|7793|7799|7788.9|2
1724235950000|2024-08-21 10:25:50|7798.8|7792.8|7803.3|7791.3|7803.3|7792.8|7798.8|7789.4|1
1724235960000|2024-08-21 10:26:00|7805.2|7793.2|7805.1|7797.1|7806.2|7797.1|7804.7|7792.7|0
1724235970000|2024-08-21 10:26:10|7804.7|7796.7|7805.6|7799.6|7806.6|7799.6|7804.7|7796.7|0
1724235980000|2024-08-21 10:26:20|7805.8|7793.8|7802.3|7790.3|7805.8|7795.3|7801.4|7789.4|5
1724235990000|2024-08-21 10:26:30|7803.2|7791.2|7809.7|7797.7|7809.7|7797.7|7801.8|7789.8|0
1724236000000|2024-08-21 10:26:40|7810.2|7798.2|7810.7|7798.7|7810.7|7798.7|7810.2|7798.2|0
1724236010000|2024-08-21 10:26:50|7809.6|7801.6|7809.6|7801.6|7810.1|7802.1|7809.6|7801.6|15
1724236020000|2024-08-21 10:27:00|7809.1|7801.1|7809.7|7801.7|7809.7|7801.7|7809.1|7801.1|0
1724236030000|2024-08-21 10:27:10|7805.9|7793.9|7805.9|7793.9|7805.9|7793.9|7805.9|7793.9|8
1724236040000|2024-08-21 10:27:20|7812.2|7804.2|7810.8|7798.8|7815.7|7804.2|7810.8|7798.8|2
1724236050000|2024-08-21 10:27:30|7811.2|7799.2|7812.2|7800.2|7812.2|7800.2|7811.2|7799.2|0
1724236060000|2024-08-21 10:27:40|7812.7|7800.7|7812.7|7800.7|7812.8|7803.2|7808.8|7796.8|2
1724236070000|2024-08-21 10:27:50|7814.7|7802.7|7815.2|7803.2|7815.7|7803.7|7813.2|7801.2|2
1724236080000|2024-08-21 10:28:00|7816.2|7804.2|7820.1|7812.1|7824.6|7815.5|7816.1|7804.2|2
1724236090000|2024-08-21 10:28:10|7820.6|7812.6|7812.3|7800.3|7827.6|7815.6|7811.3|7799.3|13
1724236100000|2024-08-21 10:28:20|7812.8|7800.8|7812.7|7800.7|7813.6|7801.6|7811.2|7799.2|0
1724236110000|2024-08-21 10:28:30|7814.6|7802.6|7827.6|7815.6|7827.6|7815.6|7814.1|7802.1|7
1724236120000|2024-08-21 10:28:40|||||||||1
1724236130000|2024-08-21 10:28:50|7821.3|7809.3|7821.7|7809.7|7822.1|7810.1|7814.7|7802.7|2
1724236140000|2024-08-21 10:29:00|7819.3|7807.3|7798.4|7786.4|7819.3|7807.3|7798.4|7786.4|6
1724236150000|2024-08-21 10:29:10|7797.5|7785.5|7797.4|7785.4|7797.9|7785.9|7796.9|7784.9|4
1724236160000|2024-08-21 10:29:20|7780.9|7768.9|7790.9|7778.9|7792.9|7780.9|7780.9|7768.9|12
1724236170000|2024-08-21 10:29:30|7791.4|7779.4|7795.9|7783.9|7798.8|7786.8|7790.4|7778.4|2
1724236180000|2024-08-21 10:29:40|7800.4|7788.4|7786.1|7774.1|7800.8|7792.9|7786.1|7774.1|4
1724236190000|2024-08-21 10:29:50|7790.5|7778.5|7777.3|7765.3|7790.5|7778.5|7777.3|7765.3|1
1724236200000|2024-08-21 10:30:00|7777.7|7765.7|7785.1|7773.1|7785.1|7773.1|7775.7|7763.7|4
1724236210000|2024-08-21 10:30:10|7782.8|7770.8|7776.6|7764.6|7783|7771|7776.6|7764.6|2
1724236220000|2024-08-21 10:30:20|7774.7|7762.7|7785.5|7773.5|7785.6|7773.6|7774.2|7762.2|3
1724236230000|2024-08-21 10:30:30|7785.1|7777.1|7785.1|7777.1|7785.1|7777.1|7785.1|7777.1|1
1724236240000|2024-08-21 10:30:40|7783.1|7776.9|7779|7767|7783.1|7776.9|7776.2|7764.2|2
1724236250000|2024-08-21 10:30:50|7778.5|7766.5|7773.8|7761.8|7779|7767.7|7768.1|7756.1|6
1724236260000|2024-08-21 10:31:00|7773.7|7761.7|7779|7767|7779|7767|7772.6|7761.7|3
1724236270000|2024-08-21 10:31:10|7776.1|7768.1|7782.5|7770.5|7784|7773|7774.6|7762.6|3
1724236280000|2024-08-21 10:31:20|7781.5|7769.5|7793.4|7781.4|7793.4|7781.4|7778.5|7769|3
1724236290000|2024-08-21 10:31:30|7794.9|7782.9|7798.3|7786.3|7798.3|7786.3|7794.9|7782.9|0
1724236300000|2024-08-21 10:31:40|7797.8|7785.8|7799.9|7791.9|7802.3|7791.9|7797.8|7785.8|1
1724236310000|2024-08-21 10:31:50|7798.4|7790.4|7782|7770|7798.4|7790.4|7781.1|7769.1|5
1724236320000|2024-08-21 10:32:00|7781.1|7769.1|7794|7782|7799|7787|7781.1|7769.1|6
1724236330000|2024-08-21 10:32:10|7793|7781|7792|7780|7796.5|7784.5|7791.1|7779.1|0
1724236340000|2024-08-21 10:32:20|7792.9|7780.9|7785.8|7773.8|7793|7781|7782.8|7770.8|3
1724236350000|2024-08-21 10:32:30|7782.8|7770.8|7785.7|7773.7|7786.3|7774.3|7781.8|7769.8|0
1724236360000|2024-08-21 10:32:40|7786.7|7774.7|7790.1|7778.1|7790.1|7778.1|7785.7|7773.7|0
1724236370000|2024-08-21 10:32:50|7789.7|7777.7|7787.6|7779.6|7793|7781|7787.6|7777.7|0
1724236380000|2024-08-21 10:33:00|7780.6|7772.6|7783.7|7771.7|7784.1|7774.6|7780.6|7771.7|3
1724236390000|2024-08-21 10:33:10|7780.2|7772.2|7797.4|7785.4|7799.1|7787.1|7780.2|7771.2|2
1724236400000|2024-08-21 10:33:20|7797.5|7785.5|7796.4|7784.4|7803.8|7791.8|7795.9|7783.9|3
1724236410000|2024-08-21 10:33:30|7801.3|7789.3|7800.7|7788.7|7801.3|7789.3|7798.8|7786.8|2
1724236420000|2024-08-21 10:33:40|7794.9|7782.9|7781.1|7769.1|7794.9|7782.9|7781.1|7769.1|5
1724236430000|2024-08-21 10:33:50|7783.5|7771.5|7783.8|7775.8|7790.8|7778.8|7781.3|7769.3|3
1724236440000|2024-08-21 10:34:00|7790.7|7778.7|7795.7|7783.7|7795.7|7783.7|7790.7|7778.7|1
1724236450000|2024-08-21 10:34:10|7783.8|7771.8|7793.2|7781.2|7793.2|7781.2|7782|7770|4
1724236460000|2024-08-21 10:34:20|7789.6|7777.6|7791.2|7779.2|7791.2|7781.8|7786.9|7775.8|1
1724236470000|2024-08-21 10:34:30|7792.6|7780.6|7781.8|7769.8|7794.1|7782.1|7781.8|7769.8|3
1724236480000|2024-08-21 10:34:40|7782.7|7770.7|7784.6|7772.6|7784.6|7772.6|7782.2|7770.2|0
1724236490000|2024-08-21 10:34:50|7784.7|7772.7|7783.4|7771.4|7794.5|7782.5|7782.9|7770.9|10
1724236500000|2024-08-21 10:35:00|7781.5|7769.5|7779.5|7771.5|7788.4|7776.4|7779.4|7769.5|2
1724236510000|2024-08-21 10:35:10|7784|7772|7792.3|7786.3|7792.9|7786.3|7782.5|7770.5|0
1724236520000|2024-08-21 10:35:20|7792.8|7786.8|7807.3|7795.3|7807.3|7795.3|7792.8|7786.2|1
1724236530000|2024-08-21 10:35:30|7807.8|7795.8|7811.5|7799.5|7811.5|7799.5|7807.2|7795.8|3
1724236540000|2024-08-21 10:35:40|7814.6|7802.6|7812|7800|7814.6|7802.6|7812|7800|2
1724236550000|2024-08-21 10:35:50|7813.5|7801.5|7831|7819|7832.9|7820.9|7813.5|7801.5|29
1724236560000|2024-08-21 10:36:00|7835.4|7823.4|7820.4|7808.4|7835.4|7823.4|7820.3|7808.3|15
1724236570000|2024-08-21 10:36:10|7820.2|7808.2|7823.7|7811.7|7823.7|7811.7|7820.2|7808.2|2
1724236580000|2024-08-21 10:36:20|7823.3|7811.3|7820.4|7808.4|7826.3|7814.3|7820.4|7808.4|3
1724236590000|2024-08-21 10:36:30|7823.3|7811.3|7823.9|7811.9|7824.3|7812.3|7822.9|7810.9|2
1724236600000|2024-08-21 10:36:40|7824.3|7812.3|7823.4|7811.4|7824.3|7812.3|7821.9|7809.9|1
1724236610000|2024-08-21 10:36:50|7822|7810|7801.6|7789.6|7822|7810|7795.7|7787.7|6
1724236620000|2024-08-21 10:37:00|7801.7|7789.7|7795.7|7787.7|7801.7|7789.7|7795.7|7787.7|0
1724236630000|2024-08-21 10:37:10|7792.5|7780.5|7797.8|7785.8|7799.2|7787.2|7790.3|7779.4|4
1724236640000|2024-08-21 10:37:20|7799.3|7787.3|7796.3|7784.3|7799.3|7787.3|7796.3|7784.3|0
1724236650000|2024-08-21 10:37:30|7799.7|7787.7|7798.9|7786.9|7799.8|7787.8|7797.8|7785.8|0
1724236660000|2024-08-21 10:37:40|7800.3|7788.3|7808.1|7796.1|7808.1|7796.1|7800.3|7788.3|0
1724236670000|2024-08-21 10:37:50|7807.7|7795.7|7808.1|7800.1|7811.9|7803.2|7805.7|7795.7|3
1724236680000|2024-08-21 10:38:00|7807.8|7799.8|7801.8|7789.8|7807.8|7799.8|7800.3|7788.4|2
1724236690000|2024-08-21 10:38:10|7800.8|7792.8|7815.5|7803.5|7819|7807|7800.3|7792.3|1
1724236700000|2024-08-21 10:38:20|7816|7808|7819.4|7807.4|7819.5|7810|7815|7805.3|3
1724236710000|2024-08-21 10:38:30|7818.5|7810.5|7816.8|7804.8|7818.5|7810.5|7814.9|7802.9|5
1724236720000|2024-08-21 10:38:40|7817.9|7805.9|7820.1|7808.1|7825.4|7814.7|7815.3|7803.3|6
1724236730000|2024-08-21 10:38:50|7823.2|7811.2|7819.8|7807.8|7823.2|7811.2|7819.4|7807.4|2
1724236740000|2024-08-21 10:39:00|7819.4|7807.4|7814.4|7806.4|7819.4|7808.4|7814.4|7805.4|0
1724236760000|2024-08-21 10:39:20|7808.1|7796.1|7823.7|7811.7|7823.7|7811.7|7808.1|7796.1|2
1724236770000|2024-08-21 10:39:30|7826.1|7814.1|7828.1|7816.1|7828.2|7817.7|7825.7|7814.1|2
1724236780000|2024-08-21 10:39:40|7826.7|7818.7|7824|7812|7828.2|7818.7|7823.6|7811.6|1
1724236790000|2024-08-21 10:39:50|7822.6|7810.6|7819.7|7811.7|7822.7|7811.7|7819.7|7810.6|0
1724236800000|2024-08-21 10:40:00|7819.2|7811.2|7825.6|7813.6|7825.6|7815.2|7816.3|7810.2|4
1724236810000|2024-08-21 10:40:10|7828|7816|7827.1|7819.1|7828.1|7819.1|7827.1|7816|0
1724236820000|2024-08-21 10:40:20|7831.6|7819.6|7829.7|7821.7|7832.1|7821.7|7828.7|7819.6|3
1724236830000|2024-08-21 10:40:30|7829.6|7821.6|7818.8|7810.8|7829.6|7823.6|7818.8|7810.3|3
1724236840000|2024-08-21 10:40:40|7821.8|7809.8|7822.3|7810.3|7822.3|7810.9|7818.9|7809.8|1
1724236850000|2024-08-21 10:40:50|7821.3|7809.3|7821.9|7809.9|7825.3|7813.3|7821.3|7809.3|3
1724236860000|2024-08-21 10:41:00|7822.3|7810.3|7824.8|7812.8|7825.3|7813.3|7822.3|7810.3|1
1724236870000|2024-08-21 10:41:10|7825.3|7813.3|7828.3|7816.3|7828.3|7816.3|7825.3|7813.3|0
1724236880000|2024-08-21 10:41:20|7827.4|7815.4|7827.4|7815.4|7827.4|7815.4|7827.4|7815.4|0
1724236890000|2024-08-21 10:41:30|7829.7|7817.7|7829.4|7817.4|7831.3|7821.8|7829.4|7817.4|6
1724236900000|2024-08-21 10:41:40|7831.8|7819.8|7831.7|7823.7|7833.2|7825.6|7831.4|7819.4|2
1724236910000|2024-08-21 10:41:50|7826.5|7814.5|7821.2|7809.2|7826.5|7814.5|7821.2|7809.2|4
1724236920000|2024-08-21 10:42:00|7818.2|7810.2|7821.7|7813.7|7825.5|7815.6|7818.2|7810.2|3
1724236930000|2024-08-21 10:42:10|7824.7|7812.7|7819.4|7813.4|7825.2|7814.4|7819.4|7812|6
1724236940000|2024-08-21 10:42:20|7820.9|7812.9|7835.6|7823.6|7836.2|7824.2|7820.9|7812.9|12
1724236950000|2024-08-21 10:42:30|7835.2|7823.2|7827.7|7815.7|7836.3|7825.3|7826.9|7815.7|19
1724236960000|2024-08-21 10:42:40|7828.7|7816.7|7830.7|7818.7|7831.1|7819.1|7827.2|7815.2|1
1724236970000|2024-08-21 10:42:50|7830.3|7818.3|7829.2|7821.2|7832.2|7821.2|7829.2|7817.8|0
1724236980000|2024-08-21 10:43:00|7829.3|7821.3|7835.7|7827.7|7835.8|7827.8|7829.3|7819.8|2
1724236990000|2024-08-21 10:43:10|7834.3|7828.3|7832.7|7824.7|7836.8|7828.3|7832.1|7822.1|1
1724237000000|2024-08-21 10:43:20|7833.7|7821.7|7832.1|7826.1|7833.7|7826.1|7830.7|7818.7|0
1724237010000|2024-08-21 10:43:30|7835.6|7829.6|7830.8|7818.8|7836.1|7830.1|7827.3|7815.3|58
1724237020000|2024-08-21 10:43:40|7825.7|7819.7|7825.3|7813.3|7827.7|7819.7|7825.3|7813.3|1
1724237030000|2024-08-21 10:43:50|7826.2|7814.2|7822.7|7814.7|7826.2|7814.7|7820.3|7810.7|0
1724237040000|2024-08-21 10:44:00|7821.3|7813.3|7809.9|7797.9|7821.3|7813.3|7805.4|7793.4|23
1724237050000|2024-08-21 10:44:10|7809.4|7801.4|7806.3|7794.3|7815.3|7803.3|7803.3|7791.3|12
1724237060000|2024-08-21 10:44:20|7804.4|7792.4|7808.1|7796.1|7808.1|7796.1|7804.3|7792.3|4
1724237070000|2024-08-21 10:44:30|7810|7798|7820.4|7808.4|7820.4|7808.4|7809.1|7797.1|1
1724237080000|2024-08-21 10:44:40|7825.2|7813.2|7823.3|7811.3|7825.4|7813.4|7822.3|7810.3|2
1724237090000|2024-08-21 10:44:50|7821.8|7809.8|7821.3|7809.3|7823.3|7811.3|7821.3|7809.3|1
1724237100000|2024-08-21 10:45:00|7820.9|7808.9|7807.7|7795.7|7820.9|7808.9|7802.3|7790.3|7
1724237110000|2024-08-21 10:45:10|7808.3|7796.3|7817.1|7805.1|7817.1|7805.1|7808.3|7796.3|0
1724237120000|2024-08-21 10:45:20|7816.1|7804.1|7814.1|7802.1|7816.1|7804.1|7814.1|7802.1|1
1724237130000|2024-08-21 10:45:30|7814.5|7802.5|7819.6|7807.6|7824|7812|7814.1|7802.1|8
1724237140000|2024-08-21 10:45:40|7822|7810|7823.5|7811.5|7824.5|7812.5|7821.5|7809.5|0
1724237150000|2024-08-21 10:45:50|7821.9|7809.9|7820|7808|7821.9|7809.9|7818.1|7806.1|0
1724237160000|2024-08-21 10:46:00|7818.4|7806.4|7836.8|7824.8|7836.8|7824.8|7818.4|7806.4|1
1724237170000|2024-08-21 10:46:10|7827.9|7815.9|7830.3|7818.3|7833.2|7821.2|7827.9|7815.9|1
1724237180000|2024-08-21 10:46:20|7828.9|7816.9|7826.9|7814.9|7833.7|7821.7|7823.3|7811.3|2
1724237190000|2024-08-21 10:46:30|7827.8|7815.8|7826.8|7814.8|7827.8|7815.8|7826.8|7814.8|0
1724237200000|2024-08-21 10:46:40|7829.8|7817.8|7826.8|7814.8|7830.3|7818.3|7826.8|7814.8|1
1724237210000|2024-08-21 10:46:50|7828.1|7816.1|7829.6|7817.6|7829.6|7817.6|7828.1|7816.1|1
1724237220000|2024-08-21 10:47:00|7830.1|7818.1|7823.4|7811.4|7835.2|7825.7|7815.9|7803.9|5
1724237230000|2024-08-21 10:47:10|7823.8|7811.8|7819|7811|7823.8|7811.8|7815|7803|2
1724237240000|2024-08-21 10:47:20|7822.4|7810.4|7831.9|7819.9|7831.9|7819.9|7822.4|7810.4|0
1724237250000|2024-08-21 10:47:30|7832.8|7820.8|7823.2|7811.2|7836.9|7827.9|7823.2|7811.2|13
1724237260000|2024-08-21 10:47:40|7822.2|7810.2|7819.7|7807.7|7822.2|7810.2|7819.2|7807.2|0
1724237270000|2024-08-21 10:47:50|7817.2|7805.2|7819.7|7807.7|7819.7|7807.7|7817.2|7805.2|2
1724237280000|2024-08-21 10:48:00|7819.8|7807.8|7824.2|7816.2|7825.2|7816.2|7819.8|7807.8|2
1724237290000|2024-08-21 10:48:10|7827.1|7815.1|7824.1|7816.1|7827.1|7816.2|7824.1|7814.7|0
1724237300000|2024-08-21 10:48:20|7826.6|7814.6|7826.6|7814.6|7826.6|7814.6|7826.6|7814.6|1
1724237310000|2024-08-21 10:48:30|7818.8|7806.8|7820.2|7808.2|7820.2|7808.2|7818.8|7806.8|1
1724237320000|2024-08-21 10:48:40|7810.8|7798.8|7819.7|7807.7|7822.6|7810.6|7810.8|7798.8|5
1724237330000|2024-08-21 10:48:50|7823.1|7811.1|7825.2|7813.2|7825.2|7813.2|7821.2|7809.2|1
1724237340000|2024-08-21 10:49:00|7827.5|7815.5|7826.6|7818.6|7827.6|7818.6|7824.7|7815.5|1
1724237350000|2024-08-21 10:49:10|7824.2|7812.2|7819.7|7811.7|7824.2|7812.2|7819.2|7807.2|1
1724237360000|2024-08-21 10:49:20|7825.2|7813.2|7823.2|7815.2|7827.6|7815.6|7823.2|7813.1|0
1724237370000|2024-08-21 10:49:30|7823.6|7815.6|7823.7|7815.7|7823.7|7815.7|7823.6|7815.6|1
1724237380000|2024-08-21 10:49:40|7826.6|7814.6|7823.7|7815.7|7826.6|7815.7|7823.7|7814.6|0
1724237390000|2024-08-21 10:49:50|7826.6|7814.6|7825.6|7813.6|7827.1|7815.1|7823.2|7811.2|1
1724237400000|2024-08-21 10:50:00|7825.2|7813.2|7810.7|7798.7|7826.6|7814.6|7809.3|7797.3|1
1724237410000|2024-08-21 10:50:10|7809.7|7801.7|7825.1|7813.1|7825.1|7813.1|7809.7|7798.8|2
1724237420000|2024-08-21 10:50:20|7824.2|7812.2|7827.1|7815.1|7827.1|7818.1|7821.1|7809.4|0
1724237430000|2024-08-21 10:50:30|7834.2|7822.2|7826.3|7818.3|7834.2|7823.2|7822.3|7815.2|8
1724237440000|2024-08-21 10:50:40|7829.7|7817.7|7831.2|7825.2|7831.8|7825.2|7826.4|7817.7|4
1724237450000|2024-08-21 10:50:50|7831.1|7825.1|7845.1|7837.1|7851.2|7839.2|7831.1|7824.7|17
1724237460000|2024-08-21 10:51:00|7847.6|7835.6|7848.1|7836.1|7852.1|7843|7843.7|7831.7|15
1724237470000|2024-08-21 10:51:10|7849.6|7837.6|7838.9|7826.9|7849.6|7837.6|7835.8|7823.8|3
1724237480000|2024-08-21 10:51:20|7837.4|7825.4|7833.9|7821.9|7837.4|7825.8|7833.4|7821.4|0
1724237490000|2024-08-21 10:51:30|7832.9|7820.9|7844.3|7832.3|7849.7|7837.7|7831.3|7820.9|4
1724237500000|2024-08-21 10:51:40|7842.9|7830.9|7842.3|7830.3|7842.9|7830.9|7842.3|7830.3|0
1724237510000|2024-08-21 10:51:50|7841.3|7833.3|7849.7|7837.7|7851.1|7839.1|7841.3|7829.9|5
1724237520000|2024-08-21 10:52:00|7850|7842|7848.2|7836.2|7850|7842|7847.8|7835.8|2
1724237530000|2024-08-21 10:52:10|7845.8|7833.8|7847.2|7835.2|7847.3|7835.3|7845.8|7833.8|0
1724237540000|2024-08-21 10:52:20|7846.8|7834.8|7840.3|7832.3|7846.8|7834.8|7834.6|7826.6|2
1724237550000|2024-08-21 10:52:30|7841.8|7829.8|7837.2|7825.2|7841.8|7832.3|7837.2|7825.2|0
1724237560000|2024-08-21 10:52:40|7837.7|7825.7|7842.5|7836.5|7842.5|7836.5|7834.2|7825.7|4
1724237570000|2024-08-21 10:52:50|7842.6|7836.6|7838.8|7826.8|7843.1|7836.6|7838.8|7826.8|2
1724237580000|2024-08-21 10:53:00|7838.7|7826.7|7830.5|7818.5|7839.3|7832.7|7830.5|7818.5|4
1724237590000|2024-08-21 10:53:10|7827.2|7815.2|7826.4|7818.4|7828.9|7818.4|7826.4|7815|0
1724237600000|2024-08-21 10:53:20|7826.3|7818.3|7837.1|7825.1|7837.6|7825.6|7826.3|7818.3|1
1724237610000|2024-08-21 10:53:30|7837.2|7825.2|7835.2|7823.2|7838.6|7826.6|7834.7|7822.7|4
1724237620000|2024-08-21 10:53:40|7835.7|7823.7|7838.6|7826.6|7838.6|7826.6|7835.7|7823.7|0
1724237630000|2024-08-21 10:53:50|7838.1|7826.1|7839.1|7827.1|7839.1|7827.1|7838.1|7826.1|1
1724237640000|2024-08-21 10:54:00|7839.5|7827.5|7835.1|7827.1|7839.5|7828.1|7835.1|7825.6|7
1724237650000|2024-08-21 10:54:10|7836.1|7828.1|7827.2|7819.2|7839.4|7828.1|7827.2|7815.2|9
1724237660000|2024-08-21 10:54:20|7828.2|7821.2|7829.6|7817.6|7832.6|7821.2|7826.2|7816.2|2
1724237670000|2024-08-21 10:54:30|7828.1|7820.1|7827.7|7815.7|7829.7|7821.7|7825.8|7813.8|3
1724237680000|2024-08-21 10:54:40|7828.7|7816.7|7831.5|7819.5|7832.6|7820.6|7824.2|7813.7|4
1724237690000|2024-08-21 10:54:50|7831.1|7819.1|7813.4|7801.4|7831.1|7820.6|7805.5|7797.9|7
1724237700000|2024-08-21 10:55:00|7816.3|7804.3|7820.7|7808.7|7820.7|7811.7|7813|7801|3
1724237710000|2024-08-21 10:55:10|7821.7|7809.7|7811.4|7799.4|7825.1|7816.1|7810.9|7798.9|4
1724237720000|2024-08-21 10:55:20|7811.9|7799.9|7811.9|7799.9|7812.4|7800.4|7811.9|7799.9|0
1724237730000|2024-08-21 10:55:30|7812.3|7800.3|7813.2|7801.2|7822.7|7810.7|7811.2|7799.9|4
1724237740000|2024-08-21 10:55:40|7813.7|7801.7|7802.6|7790.6|7813.7|7805.2|7800|7788|2
1724237750000|2024-08-21 10:55:50|7802.5|7790.5|7802|7790|7805.4|7793.4|7800.1|7788.1|6
1724237760000|2024-08-21 10:56:00|7805|7793|7802|7794|7805.5|7794|7802|7790.5|2
1724237770000|2024-08-21 10:56:10|7801.9|7795.9|7808.5|7796.5|7812.6|7800.6|7801.9|7794.5|5
1724237780000|2024-08-21 10:56:20|7796.8|7784.8|7794.4|7782.4|7796.8|7784.8|7794.4|7782.4|4
1724237790000|2024-08-21 10:56:30|7796.7|7784.7|7796.8|7784.8|7798.7|7790.6|7796.7|7784.7|0
1724237800000|2024-08-21 10:56:40|7798.2|7786.2|7795.4|7783.4|7799.2|7789.2|7794.4|7782.4|1
1724237810000|2024-08-21 10:56:50|7794.9|7782.9|7792|7784|7794.9|7784|7792|7782.9|1
1724237820000|2024-08-21 10:57:00|7791.9|7783.9|7781.1|7769.1|7794.4|7784|7776.2|7769.1|3
1724237830000|2024-08-21 10:57:10|7781|7769|7778|7770|7788.9|7776.9|7775.7|7769|4
1724237840000|2024-08-21 10:57:20|7788|7776|7796.4|7784.4|7796.4|7784.4|7787.1|7775.1|4
1724237850000|2024-08-21 10:57:30|7800.5|7788.5|7805.2|7793.2|7808.2|7796.2|7800.5|7788.5|7
1724237860000|2024-08-21 10:57:40|7804.2|7792.2|7800.7|7788.7|7804.7|7795.6|7797.8|7785.8|3
1724237870000|2024-08-21 10:57:50|7800.3|7788.3|7800.7|7788.7|7801.2|7789.2|7798|7786|0
1724237880000|2024-08-21 10:58:00|7800.6|7788.6|7783.4|7771.4|7800.6|7788.6|7782|7770|12
1724237890000|2024-08-21 10:58:10|7782.5|7770.5|7791.3|7779.3|7792.2|7780.2|7782.4|7770.4|0
1724237900000|2024-08-21 10:58:20|7790.9|7778.9|7783.2|7771.2|7791.3|7779.3|7779.8|7769.3|4
1724237910000|2024-08-21 10:58:30|7783.7|7771.7|7764.8|7752.8|7783.7|7771.7|7764.8|7752.8|18
1724237920000|2024-08-21 10:58:40|7769.2|7757.2|7774.2|7762.2|7775.7|7763.7|7769.2|7757.2|3
1724237930000|2024-08-21 10:58:50|7772.8|7760.8|7771.4|7759.4|7773.4|7761.4|7764.6|7752.6|3
1724237940000|2024-08-21 10:59:00|7771.9|7759.9|7779.4|7767.4|7779.4|7768.4|7771.9|7759.9|0
1724237950000|2024-08-21 10:59:10|7778.4|7770.4|7775.9|7769.9|7786.9|7774.9|7771.8|7765.8|4
1724237960000|2024-08-21 10:59:20|7784.2|7772.2|7789.1|7777.1|7790.1|7778.1|7781.8|7769.8|4
1724237970000|2024-08-21 10:59:30|7788.6|7776.6|7788.6|7776.6|7794.1|7782.1|7786.1|7774.1|0
1724237980000|2024-08-21 10:59:40|7782.4|7770.4|7790.6|7782.6|7791.7|7782.6|7778.6|7766.6|0
1724237990000|2024-08-21 10:59:50|7795.1|7784.6|7796.1|7788.1|7798.1|7788.1|7793.2|7781.7|0
1724238000000|2024-08-21 11:00:00|7795.1|7783.1|7796.6|7784.6|7797.1|7785.1|7792.7|7780.7|4
1724238010000|2024-08-21 11:00:10|7797.1|7785.1|7784.6|7772.6|7797.1|7785.1|7784.1|7772.1|2
1724238020000|2024-08-21 11:00:20|7777.6|7771.6|7788.6|7776.6|7789.7|7781.7|7777.6|7771.6|3
1724238030000|2024-08-21 11:00:30|7789.6|7777.6|7798.9|7790.9|7799.9|7790.9|7789.5|7777.6|3
1724238040000|2024-08-21 11:00:40|7798.8|7792.8|7803.8|7795.8|7808.3|7796.3|7794.4|7782.4|2
1724238050000|2024-08-21 11:00:50|7803.9|7795.9|7807.9|7795.9|7809.4|7797.4|7803.9|7795.4|2
1724238060000|2024-08-21 11:01:00|7808|7796|7803.9|7795.9|7809.9|7798|7802.9|7793.9|2
1724238070000|2024-08-21 11:01:10|7806.4|7798.4|7808.4|7802.4|7809.9|7802.4|7804.9|7794.9|0
1724238080000|2024-08-21 11:01:20|7808.9|7800.9|7808.4|7802.4|7809.4|7802.4|7808.4|7800.9|5
1724238090000|2024-08-21 11:01:30|7808.5|7802.5|7814.4|7806.4|7814.4|7806.4|7808.5|7802.5|1
1724238100000|2024-08-21 11:01:40|7814.5|7806.5|7813.4|7805.4|7815.9|7806.5|7813.4|7803.9|4
1724238110000|2024-08-21 11:01:50|7808|7796|7808|7796|7808|7796|7805.5|7793.5|2
1724238120000|2024-08-21 11:02:00|7805|7797|7798.1|7786.1|7805|7797|7798.1|7786.1|2
1724238130000|2024-08-21 11:02:10|7796.2|7784.2|7803.5|7795.5|7804.6|7795.5|7796.2|7784.2|3
1724238140000|2024-08-21 11:02:20|7803.1|7795.1|7810.9|7798.9|7810.9|7798.9|7803|7795|3
1724238150000|2024-08-21 11:02:30|7807.5|7799.5|7803.6|7791.6|7812|7800|7803.6|7791.6|2
1724238160000|2024-08-21 11:02:40|7805|7793|7803|7791|7807.6|7795.6|7800.4|7788.4|2
1724238170000|2024-08-21 11:02:50|7803.6|7791.6|7798.7|7786.7|7803.6|7791.6|7794.3|7782.3|2
1724238180000|2024-08-21 11:03:00|7799.7|7787.7|7791.3|7779.3|7799.7|7787.7|7789.3|7777.4|2
1724238190000|2024-08-21 11:03:10|7791.4|7779.4|7791.4|7779.4|7791.4|7779.4|7791.4|7779.4|0
1724238200000|2024-08-21 11:03:20|7793|7781|7800.7|7788.7|7800.7|7788.7|7793|7781|2
1724238210000|2024-08-21 11:03:30|7800.8|7788.8|7800.2|7788.2|7800.8|7788.8|7798.3|7786.3|0
1724238220000|2024-08-21 11:03:40|7800.4|7788.4|7800.8|7788.8|7802.3|7790.3|7797.3|7788.4|3
1724238230000|2024-08-21 11:03:50|7804.1|7792.1|7803.8|7795.8|7805.3|7795.8|7803.8|7791.8|0
1724238240000|2024-08-21 11:04:00|7799.9|7787.9|7792|7780|7799.9|7787.9|7789.5|7777.5|2
1724238250000|2024-08-21 11:04:10|7792.5|7780.5|7793.5|7781.5|7798.5|7789.5|7790.4|7778.4|0
1724238260000|2024-08-21 11:04:20|7793.1|7781.1|7795|7787|7795.5|7787|7793|7781|0
1724238270000|2024-08-21 11:04:30|7785.6|7773.6|7789|7777|7791|7779|7785.6|7773.6|2
1724238280000|2024-08-21 11:04:40|7788|7776|7792.3|7780.3|7792.8|7780.8|7786|7774|1
1724238290000|2024-08-21 11:04:50|7794.2|7782.2|7795.3|7783.3|7796.7|7784.7|7794.2|7782.2|0
1724238300000|2024-08-21 11:05:00|7792.9|7784.9|7792.9|7784.9|7795.3|7784.9|7792.8|7783.3|1
1724238310000|2024-08-21 11:05:10|7795.3|7783.3|7807.2|7799.2|7810.2|7799.2|7795.3|7783.3|3
1724238320000|2024-08-21 11:05:20|7796.5|7784.5|7797.3|7785.3|7801.3|7789.3|7792.4|7780.4|6
1724238330000|2024-08-21 11:05:30|7797.4|7785.4|7802.3|7790.3|7805.7|7793.7|7797.4|7785.4|5
1724238340000|2024-08-21 11:05:40|7801.8|7789.8|7812.2|7800.2|7812.2|7800.2|7799.4|7787.4|1
1724238350000|2024-08-21 11:05:50|7810.7|7802.7|7808.4|7796.4|7813.2|7802.7|7808.2|7796.2|1
1724238360000|2024-08-21 11:06:00|7808.3|7796.3|7817.2|7805.2|7817.2|7806.7|7808.3|7796.3|1
1724238370000|2024-08-21 11:06:10|7817.3|7805.3|7819.1|7811.1|7823.6|7814.6|7817.3|7805.3|2
1724238380000|2024-08-21 11:06:20|7814.1|7802.1|7814.1|7802.1|7814.1|7802.1|7814.1|7802.1|4
1724238390000|2024-08-21 11:06:30|7814.2|7802.2|7813.7|7801.7|7814.2|7802.2|7812.3|7800.3|0
1724238400000|2024-08-21 11:06:40|7809.7|7797.7|7814.6|7802.6|7814.6|7802.6|7809.7|7797.7|1
1724238410000|2024-08-21 11:06:50|7810.7|7802.7|7816.5|7808.5|7816.6|7808.5|7810.7|7802.7|1
1724238420000|2024-08-21 11:07:00|7816.6|7808.6|7816.7|7804.7|7822.7|7810.7|7815.6|7804.7|3
1724238430000|2024-08-21 11:07:10|7820.5|7808.5|7817.6|7809.6|7820.6|7809.6|7817.6|7808.5|0
1724238440000|2024-08-21 11:07:20|7820.1|7808.1|7821|7809|7821|7809|7820.1|7808.1|0
1724238450000|2024-08-21 11:07:30|7821.1|7809.1|7826.5|7818.5|7828.1|7818.5|7821.1|7809.1|1
1724238460000|2024-08-21 11:07:40|7829.5|7817.5|7831|7823|7832|7823|7827.6|7817.1|2
1724238470000|2024-08-21 11:07:50|7833.9|7821.9|7836.4|7824.4|7836.4|7825|7833|7821.9|0
1724238480000|2024-08-21 11:08:00|7836.5|7824.5|7835.9|7823.9|7836.5|7828.4|7834.5|7822.5|5
1724238490000|2024-08-21 11:08:10|7831.4|7819.4|7833|7821|7833|7821|7829.6|7817.6|1
1724238500000|2024-08-21 11:08:20|7830.5|7818.5|7821|7809|7832.5|7820.5|7821|7809|2
1724238510000|2024-08-21 11:08:30|7820.5|7808.5|7819.9|7807.9|7820.5|7809.5|7814.5|7807.1|0
1724238520000|2024-08-21 11:08:40|7820.5|7808.5|7824|7812|7824|7812|7820|7808|0
1724238530000|2024-08-21 11:08:50|7822.5|7814.5|7828.1|7816.1|7828.1|7816.1|7822.5|7814.1|0
1724238540000|2024-08-21 11:09:00|7827.6|7815.6|7819.6|7807.6|7829|7821|7819.6|7807.6|4
1724238550000|2024-08-21 11:09:10|7819.7|7807.7|7820|7808|7827|7815|7819.1|7807.1|2
1724238560000|2024-08-21 11:09:20|7820.1|7808.1|7816.7|7808.7|7820.1|7808.7|7816.6|7807.6|2
1724238570000|2024-08-21 11:09:30|7819.1|7807.1|7816.7|7808.7|7819.1|7808.7|7816.7|7807.1|0
1724238580000|2024-08-21 11:09:40|7811.4|7799.4|7815.1|7803.1|7815.5|7803.5|7808.7|7796.7|6
1724238590000|2024-08-21 11:09:50|7812.1|7804.1|7796.3|7784.3|7815.6|7804.6|7792.3|7780.3|2
1724238600000|2024-08-21 11:10:00|7797.3|7785.3|7791|7779|7800.2|7788.2|7791|7779|6
1724238610000|2024-08-21 11:10:10|7795|7783|7797.1|7785.1|7797.5|7785.5|7795|7783|0
1724238620000|2024-08-21 11:10:20|7799.6|7787.6|7800|7788|7800|7788|7799.1|7787.1|0
1724238630000|2024-08-21 11:10:30|7799.5|7791.5|7806.4|7794.4|7806.8|7794.8|7799.5|7791.5|1
1724238640000|2024-08-21 11:10:40|7805.9|7793.9|7801.9|7793.9|7805.9|7793.9|7801.9|7793.8|1
1724238650000|2024-08-21 11:10:50|7805.9|7796.9|7808.4|7796.4|7808.4|7797.4|7804.9|7795.4|0
1724238660000|2024-08-21 11:11:00|7805.9|7797.9|7810.7|7804.7|7811.2|7804.7|7805.9|7797.9|2
1724238670000|2024-08-21 11:11:10|7815.6|7803.6|7808.9|7800.9|7815.8|7803.8|7808.9|7797.4|2
1724238690000|2024-08-21 11:11:30|7811.8|7799.8|7802.3|7796.3|7811.8|7800.4|7801.9|7795.5|2
1724238700000|2024-08-21 11:11:40|7802.4|7796.4|7802.9|7790.9|7804.3|7796.4|7798.4|7786.4|2
1724238710000|2024-08-21 11:11:50|7806.8|7794.8|7806.8|7794.8|7806.8|7794.8|7806.8|7794.8|0
1724238720000|2024-08-21 11:12:00|7805.7|7797.7|7805.8|7797.8|7807.3|7797.8|7805.7|7794.8|0
1724238740000|2024-08-21 11:12:20|7806.2|7798.2|7805.2|7793.2|7807.1|7798.3|7805.2|7793.2|4
1724238760000|2024-08-21 11:12:40|7807.6|7795.6|7807.7|7799.7|7809.2|7799.7|7807.2|7795.2|0
1724238770000|2024-08-21 11:12:50|7805.7||7805.7||7805.7||7805.7||0
1724238780000|2024-08-21 11:13:00|7805.6|7799.6|7805.2|7797.2|7806.2|7799.6|7802.3|7790.3|1
1724238790000|2024-08-21 11:13:10|7803.7|7797.7|7809.6|7803.6|7810.1|7803.6|7803.7|7794.2|1
1724238800000|2024-08-21 11:13:20|7807.6|7795.6|7805.7|7793.7|7808.7|7796.7|7803.2|7791.2|1
1724238810000|2024-08-21 11:13:30|7802.2|7790.2|7795.3|7783.3|7802.2|7790.2|7795.3|7783.3|0
1724238820000|2024-08-21 11:13:40|7794.9|7782.9|7795.9|7789.9|7796.9|7790.2|7794.9|7782.9|2
1724238830000|2024-08-21 11:13:50|7800.3|7792.3|7795.4|7783.4|7800.3|7793.8|7792.9|7783.3|5
1724238840000|2024-08-21 11:14:00|7794.9|7782.9|7793.9|7787.9|7799.4|7790.7|7793.9|7782.9|1
1724238850000|2024-08-21 11:14:10|7794|7788|7797.4|7789.4|7800.9|7790.8|7794|7787.4|3
1724238860000|2024-08-21 11:14:20|7797.3|7789.3|7791.5|7779.5|7799.8|7789.3|7788.6|7776.6|1
1724238880000|2024-08-21 11:14:40|7792|7780|7791.9|7783.9|7794.4|7783.9|7791|7780|1
1724238890000|2024-08-21 11:14:50|7794.9|7782.9|7792.5|7780.5|7795|7783.9|7791.9|7780.5|6
1724238900000|2024-08-21 11:15:00|7792.4|7780.4|7796.9|7784.9|7798.4|7786.4|7792.4|7780.4|0
1724238910000|2024-08-21 11:15:10|7791.1|7785.1|7789|7777|7791.1|7785.1|7789|7777|1
1724238920000|2024-08-21 11:15:20|7792.5|7780.5|7795|7783|7795.5|7783.5|7792.5|7780.5|0
1724238930000|2024-08-21 11:15:30|7796.4|7784.4|7801.5|7793.5|7802.5|7793.5|7795.5|7784.4|1
1724238940000|2024-08-21 11:15:40|7800.5|7792.5|7800.5|7792.5|7800.5|7792.5|7800.5|7792.5|1
1724238950000|2024-08-21 11:15:50|7809.2|7797.2|7800.6|7788.6|7809.7|7799.3|7791|7779|33
1724238960000|2024-08-21 11:16:00|7799.9|7787.9|7802.9|7790.9|7802.9|7790.9|7798.4|7786.4|0
1724238970000|2024-08-21 11:16:10|7804.3|7792.3|7803.4|7791.4|7804.9|7792.9|7802.9|7790.9|0
1724238980000|2024-08-21 11:16:20|7786.1|7774.1|7786.1|7774.1|7786.5|7774.5|7786.1|7774.1|1
1724238990000|2024-08-21 11:16:30|7786.3|7774.3|7792.2|7780.2|7795.6|7788.1|7786.3|7774.3|17
1724239000000|2024-08-21 11:16:40|7790.7|7778.7|7790.6|7778.6|7793.6|7781.6|7790.6|7778.6|1
1724239010000|2024-08-21 11:16:50|7790.1|7778.1|7790.2|7778.2|7791.7|7779.7|7786.2|7774.2|1
1724239020000|2024-08-21 11:17:00|7790.6|7778.6|7782.6|7770.6|7791.6|7779.6|7782.6|7770.6|2
1724239030000|2024-08-21 11:17:10|7780.1|7774.1|7786.7|7774.7|7786.7|7774.7|7777.2|7768.6|5
1724239040000|2024-08-21 11:17:20|7782.2|7770.2|7777.2|7771.2|7786.6|7774.6|7777.2|7766.8|2
1724239050000|2024-08-21 11:17:30|7784.5|7772.5|7781.2|7769.2|7785.6|7774.3|7780.2|7769.2|3
1724239060000|2024-08-21 11:17:40|7779.3|7767.3|7779.1|7767.1|7779.3|7768.2|7775.7|7766.7|0
1724239070000|2024-08-21 11:17:50|7779.2|7767.2|7772.2|7760.2|7779.2|7767.2|7772.2|7760.2|9
1724239080000|2024-08-21 11:18:00|7773.2|7761.2|7772.7|7764.7|7773.7|7764.7|7772.7|7761.2|3
1724239090000|2024-08-21 11:18:10|7772.2|7766.2|7778.7|7766.7|7780.6|7768.6|7772.2|7763.6|2
1724239100000|2024-08-21 11:18:20|7779.7|7767.7|7776.7|7764.7|7779.7|7767.7|7776.7|7764.7|2
1724239110000|2024-08-21 11:18:30|7774.2|7762.2|7775.7|7763.7|7775.7|7763.7|7774.2|7762.2|2
1724239120000|2024-08-21 11:18:40|7773.8|7761.8|7774.2|7762.2|7774.2|7763.2|7771.2|7761.7|0
1724239130000|2024-08-21 11:18:50|7776.7|7764.7|7775.8|7763.8|7778.2|7766.2|7775.7|7763.7|5
1724239140000|2024-08-21 11:19:00|7775.7|7763.7|7763.8|7751.8|7775.7|7765.2|7762.7|7750.7|11
1724239150000|2024-08-21 11:19:10|7762.8|7750.8|7778.5|7766.5|7778.5|7766.5|7759.7|7750.7|2
1724239160000|2024-08-21 11:19:20|7778|7766|7779|7767|7779|7767|7778|7766|0
1724239170000|2024-08-21 11:19:30|7784.8|7772.8|7782|7770|7785.4|7773.4|7779.5|7767.5|2
1724239180000|2024-08-21 11:19:40|7779.6|7767.6|7782|7770|7783|7771|7779.6|7767.6|0
1724239190000|2024-08-21 11:19:50|7782.5|7770.5|7784|7772|7784.4|7772.4|7781.5|7769.5|1
1724239200000|2024-08-21 11:20:00|7782.5|7770.5|7783.5|7771.5|7783.9|7771.9|7782.5|7770.5|0
1724239210000|2024-08-21 11:20:10|7785.4|7773.4|7782.1|7770.1|7786.4|7774.4|7779.4|7767.4|2
1724239220000|2024-08-21 11:20:20|7781.9|7769.9|7775.4|7763.4|7781.9|7769.9|7771.9|7759.9|2
1724239230000|2024-08-21 11:20:30|7773.9|7761.9|7775|7763|7777.9|7765.9|7771.9|7761.9|1
1724239240000|2024-08-21 11:20:40|7777.9|7765.9|7779|7767|7779|7767|7777.5|7765.5|0
1724239250000|2024-08-21 11:20:50|7779.9|7767.9|7781.5|7769.5|7781.5|7769.5|7779.9|7767.9|0
1724239260000|2024-08-21 11:21:00|7774.6|7762.6|7774.6|7762.6|7774.6|7762.6|7774.6|7762.6|1
1724239270000|2024-08-21 11:21:10|7774.5|7762.5|7772.5|7760.5|7774.5|7762.5|7763.1|7757.1|3
1724239280000|2024-08-21 11:21:20|7775.3|7763.3|7778.4|7766.4|7778.4|7766.4|7771.1|7759.1|2
1724239290000|2024-08-21 11:21:30|7778.5|7766.5|7780.4|7768.4|7780.4|7768.4|7777.9|7765.9|0
1724239300000|2024-08-21 11:21:40|7784.3|7772.3|7779|7771|7793.3|7781.3|7778.5|7768.9|25
1724239320000|2024-08-21 11:22:00|7778.9|7770.9|7784.9|7772.9|7791.8|7779.8|7778.9|7770.9|4
1724239330000|2024-08-21 11:22:10|7785.3|7773.3|7781.9|7769.9|7789.2|7777.2|7780.9|7768.9|2
1724239340000|2024-08-21 11:22:20|7780.9|7768.9|7780.4|7768.4|7780.9|7768.9|7779.9|7767.9|0
1724239350000|2024-08-21 11:22:30|7775.2|7763.2|7776.3|7764.3|7776.3|7764.3|7774.9|7762.9|0
1724239360000|2024-08-21 11:22:40|7774.5|7762.5|7783.4|7771.4|7784.8|7772.8|7774.5|7762.5|1
1724239370000|2024-08-21 11:22:50|7784.8|7772.8|7787.8|7775.8|7788.2|7776.2|7783.4|7771.4|0
1724239380000|2024-08-21 11:23:00|7789.8|7777.8|7796.5|7784.5|7796.5|7784.5|7789.8|7777.8|2
1724239390000|2024-08-21 11:23:10|7796.7|7784.7|7792.7|7780.7|7796.7|7784.7|7789.3|7780.7|2
1724239400000|2024-08-21 11:23:20|7793.7|7781.7|7793.7|7781.7|7793.7|7781.7|7793.7|7781.7|0
1724239410000|2024-08-21 11:23:30|7792.3|7780.3|7792.3|7780.3|7792.3|7780.3|7792.3|7780.3|1
1724239420000|2024-08-21 11:23:40|7795.7|7783.7|7801.2|7789.2|7801.2|7789.2|7794.2|7782.2|2
1724239430000|2024-08-21 11:23:50|7799.7|7791.7|7802.1|7790.1|7803.2|7794.7|7799.7|7790.1|4
1724239440000|2024-08-21 11:24:00|7802.6|7790.6|7803.1|7791.1|7805.1|7793.1|7802.6|7790.6|0
1724239450000|2024-08-21 11:24:10|7803.6|7791.6|7806.5|7794.5|7809|7797|7802.6|7791.6|1
1724239460000|2024-08-21 11:24:20|7807|7795|7809.4|7797.4|7810.4|7798.4|7807|7795|0
1724239470000|2024-08-21 11:24:30|7808|7796|7800.1|7788.1|7809.9|7797.9|7800.1|7788.1|1
1724239480000|2024-08-21 11:24:40|7800.6|7788.6|7800.5|7788.5|7800.6|7788.6|7799.1|7787.1|1
1724239490000|2024-08-21 11:24:50|7799.5|7787.5|7798.6|7786.6|7799.5|7787.5|7798.6|7786.6|0
1724239500000|2024-08-21 11:25:00|7797.6|7785.6|7805.9|7793.9|7805.9|7793.9|7795.6|7783.6|2
1724239510000|2024-08-21 11:25:10|7805.8|7793.8|7799.2|7787.2|7805.8|7793.8|7793.4|7781.4|11
1724239530000|2024-08-21 11:25:30|7799|7787|7799|7787|7799|7787|7799|7787|0
1724239540000|2024-08-21 11:25:40|7798.1|7786.1|7797.1|7785.1|7798.1|7786.1|7797.1|7785.1|2
1724239560000|2024-08-21 11:26:00|7797.2|7785.2|7786.8|7778.8|7797.2|7785.2|7786.8|7776.4|0
1724239570000|2024-08-21 11:26:10|7789.8|7777.8|7783.9|7771.9|7789.8|7777.8|7777.9|7766.9|3
1724239580000|2024-08-21 11:26:20|7784.4|7772.4|7783|7771|7784.5|7772.5|7782.5|7770.5|0
1724239590000|2024-08-21 11:26:30|7782.4|7770.4|7773.1|7761.1|7782.4|7770.4|7772.2|7760.2|1
1724239610000|2024-08-21 11:26:50|7773.6|7761.6|7772.6|7760.6|7774.5|7762.5|7772.6|7760.6|0
1724239620000|2024-08-21 11:27:00|7773.1|7761.1|7783|7771|7783|7771|7773.1|7761.1|0
1724239630000|2024-08-21 11:27:10|7781.5|7769.5|7780|7772|7784.5|7772.5|7778|7769.5|1
1724239640000|2024-08-21 11:27:20|7782.5|7770.5|7782.5|7770.5|7782.5|7770.5|7782.5|7770.5|0
1724239650000|2024-08-21 11:27:30|7770.6|7758.6|7768.5|7756.5|7771.4|7759.4|7768.5|7756.5|3
1724239670000|2024-08-21 11:27:50|7789.2|7777.2|7790.7|7778.7|7790.7|7778.7|7785.2|7773.2|1
1724239690000|2024-08-21 11:28:10|7791.6|7779.6|7792.1|7780.1|7792.1|7780.1|7791.2|7779.2|0
1724239700000|2024-08-21 11:28:20|7791.7|7779.7|7783.7|7771.7|7791.7|7779.7|7783.7|7771.7|2
1724239710000|2024-08-21 11:28:30|7785.6|7773.6|7788.7|7776.7|7788.7|7776.7|7784.7|7772.7|0
1724239720000|2024-08-21 11:28:40|7790.7|7778.7|7794.1|7782.1|7794.1|7782.1|7790.7|7778.7|1
1724239730000|2024-08-21 11:28:50|7793.2|7781.2|7799.5|7787.5|7799.5|7787.5|7793.2|7781.2|2
1724239740000|2024-08-21 11:29:00|7799.7|7787.7|7797.7|7785.7|7799.7|7787.7|7796.2|7784.2|1
1724239750000|2024-08-21 11:29:10|7800|7788|7801.5|7789.5|7801.5|7789.5|7800|7788|1
1724239760000|2024-08-21 11:29:20|7799.7|7787.7|7799.2|7787.2|7799.7|7787.7|7798.2|7786.2|0
1724239770000|2024-08-21 11:29:30|7800.7|7788.7|7802.2|7790.2|7802.2|7791.7|7798.7|7788.7|0
1724239780000|2024-08-21 11:29:40|7801|7789|7800.1|7788.1|7803.9|7791.9|7800.1|7788.1|1
1724239790000|2024-08-21 11:29:50|7802|7790|7803|7791|7803|7791|7800.1|7788.1|0
1724239800000|2024-08-21 11:30:00|7794.6|7782.6|7787.7|7775.7|7794.6|7782.6|7786.2|7774.2|6
1724239810000|2024-08-21 11:30:10|7785.3|7773.3|7795|7783|7795|7783|7785.2|7773.2|1
1724239820000|2024-08-21 11:30:20|7796|7784|7786.2|7774.2|7796|7784|7786.2|7774.2|0
1724239830000|2024-08-21 11:30:30|7785.3|7773.3|7789.6|7777.6|7789.6|7777.6|7785.3|7773.3|1
1724239840000|2024-08-21 11:30:40|7790.5|7778.5|7790.6|7778.6|7791.1|7779.1|7789.1|7777.1|0
1724239850000|2024-08-21 11:30:50|7791.1|7779.1|7787.7|7775.7|7791.1|7779.1|7787.7|7775.7|3
1724239860000|2024-08-21 11:31:00|7790.1|7778.1|7787.2|7775.2|7790.1|7778.1|7783|7771|3
1724239870000|2024-08-21 11:31:10|7785.7|7773.7|7789.1|7781.1|7790.1|7781.1|7784.2|7772.2|1
1724239880000|2024-08-21 11:31:20|7792|7780|7792.5|7780.5|7792.5|7780.5|7792|7780|1
1724239890000|2024-08-21 11:31:30|7792.9|7780.9|7795.4|7789.4|7796|7789.4|7791.4|7780.9|1
1724239900000|2024-08-21 11:31:40|7801.8|7789.8|7792.5|7780.5|7801.8|7789.8|7787.6|7777.6|2
1724239910000|2024-08-21 11:31:50|7794.5|7782.5|7794.5|7786.5|7796.9|7786.5|7794.5|7782.5|0
1724239920000|2024-08-21 11:32:00|7796.9|7784.9|7789.4|7783.4|7796.9|7784.9|7787.5|7781.5|1
1724239930000|2024-08-21 11:32:10|7797|7785|7801.5|7789.5|7801.9|7790.9|7794.5|7784.4|6
1724239940000|2024-08-21 11:32:20|7801.4|7789.4|7801.4|7795.4|7802.9|7795.4|7801.4|7789.4|4
1724239950000|2024-08-21 11:32:30|7809.4|7801.4|7809.4|7801.4|7809.4|7801.4|7809.4|7801.4|2
1724239960000|2024-08-21 11:32:40|7809.3|7801.3|7808.8|7800.8|7809.3|7801.3|7808.8|7800.8|0
1724239970000|2024-08-21 11:32:50|7809.3|7801.3|7808.8|7800.8|7809.3|7801.3|7808.8|7800.8|0
1724239980000|2024-08-21 11:33:00|7806.1|7794.1|7810.8|7798.8|7810.8|7801.3|7804.2|7794.1|6
1724239990000|2024-08-21 11:33:10|7809.3|7801.3|7810.7|7798.7|7810.8|7801.3|7809.3|7798.3|1
1724240000000|2024-08-21 11:33:20|7810.8|7798.8|7815.6|7809.6|7815.7|7809.6|7810.8|7798.8|2
1724240010000|2024-08-21 11:33:30|7825.5|7813.5|7812.1|7800.1|7825.5|7813.5|7807.7|7795.7|12
1724240020000|2024-08-21 11:33:40|7813.1|7801.1|7802.3|7790.3|7813.1|7801.2|7802.3|7790.3|2
1724240030000|2024-08-21 11:33:50|7804.3|7792.3|7806.2|7794.2|7806.2|7794.2|7804.3|7792.3|0
1724240040000|2024-08-21 11:34:00|7806.7|7794.7|7802.7|7790.7|7806.7|7794.7|7802.7|7790.7|1
1724240050000|2024-08-21 11:34:10|7801.3|7789.3|7805.7|7793.7|7806.2|7794.2|7801.3|7789.3|1
1724240060000|2024-08-21 11:34:20|7805.2|7793.2|7803.2|7791.2|7805.7|7793.7|7803.2|7791.2|1
1724240070000|2024-08-21 11:34:30|7803.3|7791.3|7802.7|7790.7|7804.2|7792.2|7800.8|7788.8|1
1724240080000|2024-08-21 11:34:40|7802.3|7790.3|7802.3|7790.3|7803.2|7791.2|7801.8|7789.8|0
1724240100000|2024-08-21 11:35:00|7800.3|7788.3|7785.3|7777.3|7801.3|7789.3|7785.3|7776.3|2
1724240110000|2024-08-21 11:35:10|7783.4|7771.4|7788.2|7780.2|7791.7|7780.2|7783.4|7771.4|2
1724240120000|2024-08-21 11:35:20|7791.8|7779.8|7788.7|7780.7|7794.6|7782.6|7788.3|7779.7|1
1724240130000|2024-08-21 11:35:30|7786.4|7778.4|7786.9|7774.9|7790.8|7778.8|7786.4|7774.4|1
1724240140000|2024-08-21 11:35:40|7790.3|7778.3|7790.3|7778.3|7790.3|7778.3|7786.1|7774.1|0
1724240160000|2024-08-21 11:36:00|7780.2|7768.2|7780.1|7768.1|7781.1|7770.6|7778.6|7766.7|3
1724240170000|2024-08-21 11:36:10|7775.1|7763.1|7771.6|7763.6|7775.1|7763.6|7771.1|7763.1|1
1724240200000|2024-08-21 11:36:40|7767.1|7755.1|7766.1|7754.1|7769|7757|7763.7|7751.7|3
1724240210000|2024-08-21 11:36:50|7770.9|7758.9|7767.7|7759.7|7770.9|7759.7|7766.7|7757.2|2
1724240220000|2024-08-21 11:37:00|7767.6|7759.6|7770|7758|7771.1|7759.6|7765.1|7753.1|1
1724240230000|2024-08-21 11:37:10|7763.6|7751.6|7757.6|7745.6|7763.6|7751.6|7757.6|7745.6|1
1724240240000|2024-08-21 11:37:20|7761.5|7749.5|7756.2|7744.2|7762.1|7750.1|7755.2|7743.2|3
1724240250000|2024-08-21 11:37:30|7748.4|7736.4|7736.9|7724.9|7751.7|7739.7|7736.9|7724.9|8
1724240260000|2024-08-21 11:37:40|7735.4|7723.4|7751.7|7739.7|7752.6|7740.6|7735.4|7723.4|3
1724240270000|2024-08-21 11:37:50|7750.8|7738.8|7750.9|7738.9|7753.2|7741.2|7750.8|7738.8|0
1724240280000|2024-08-21 11:38:00|7750.8|7738.8|7752.2|7740.2|7754.3|7742.3|7748.8|7736.8|3
1724240290000|2024-08-21 11:38:10|7750.7|7738.7|7754.2|7742.2|7754.2|7742.2|7741.9|7733.9|2
1724240300000|2024-08-21 11:38:20|7755.7|7743.7|7750.4|7738.4|7755.7|7743.7|7749.9|7737.9|2
1724240310000|2024-08-21 11:38:30|7752.8|7740.8|7750|7742|7755.8|7744.4|7750|7740.4|5
1724240320000|2024-08-21 11:38:40|7752.9|7740.9|7749|7737|7753.4|7741.9|7748.5|7736.5|2
1724240330000|2024-08-21 11:38:50|7750.4|7738.4|7753.4|7741.4|7754.4|7742.4|7746|7736.4|3
1724240340000|2024-08-21 11:39:00|7751.5|7739.5|7754.4|7742.4|7754.9|7742.9|7748|7739.5|5
1724240350000|2024-08-21 11:39:10|7755.3|7743.3|7755.3|7747.3|7756.4|7748.8|7754.8|7743.3|0
1724240360000|2024-08-21 11:39:20|7755.4|7747.4|7755.4|7747.4|7755.4|7747.4|7754.9|7746.9|2
1724240380000|2024-08-21 11:39:40|7755.5|7747.5|7769.1|7757.1|7775.1|7766.1|7755.5|7747.5|5
1724240390000|2024-08-21 11:39:50|7767.7|7761.7|7775.1|7763.1|7775.1|7764.6|7767.7|7760.2|1
1724240400000|2024-08-21 11:40:00|7773.5|7765.5|7773.7|7765.7|7775.2|7765.7|7773.5|7763.2|0
1724240410000|2024-08-21 11:40:10|7784.4|7772.4|7783|7775|7784.4|7775|7783|7771|3
1724240420000|2024-08-21 11:40:20|7782.5|7774.5|7775.5|7767.5|7782.5|7774.5|7775.5|7765|4
1724240430000|2024-08-21 11:40:30|7776.5|7764.5|7769.3|7757.3|7776.5|7764.5|7767.8|7757.3|2
1724240450000|2024-08-21 11:40:50|7766.8|7758.8|7754.7|7746.7|7766.8|7758.8|7754.7|7742.8|3
1724240470000|2024-08-21 11:41:10|7760.2|7748.2|7761.3|7749.3|7761.8|7749.8|7760.2|7748.2|1
1724240480000|2024-08-21 11:41:20|7760.8|7748.8|7760.8|7754.8|7762.3|7754.8|7760.3|7748.3|0
1724240490000|2024-08-21 11:41:30|7761.3|7755.3|7778.1|7766.1|7778.1|7768.6|7761.3|7755.3|5
1724240500000|2024-08-21 11:41:40|7777.7|7765.7|7775.6|7767.6|7779.6|7767.7|7775.1|7765.7|1
1724240510000|2024-08-21 11:41:50|7767.8|7759.8|7765.2|7753.2|7767.8|7759.8|7764.5|7752.5|4
1724240520000|2024-08-21 11:42:00|7764.7|7752.7|7763.1|7751.1|7764.7|7752.7|7763.1|7751.1|0
1724240530000|2024-08-21 11:42:10|7762.2|7750.2|7762.2|7750.2|7762.2|7750.2|7762.2|7750.2|0
1724240540000|2024-08-21 11:42:20|7761.7|7753.7|7762.3|7750.3|7762.3|7755.7|7761.7|7750.3|2
1724240550000|2024-08-21 11:42:30|7762.2|7750.2|7761.6|7753.6|7762.2|7753.6|7761.6|7750.2|1
1724240560000|2024-08-21 11:42:40|7770.1|7758.1|7773.5|7761.5|7773.5|7761.5|7770.1|7758.1|3
1724240570000|2024-08-21 11:42:50|7772.5|7760.5|7767.2|7755.2|7772.5|7760.5|7766.7|7754.7|1
1724240580000|2024-08-21 11:43:00|7769.1|7757.1|7773.1|7761.1|7775.5|7763.5|7767.2|7755.2|0
1724240590000|2024-08-21 11:43:10|7766.7|7754.7|7766.2|7754.2|7766.7|7754.7|7765.7|7753.7|3
1724240600000|2024-08-21 11:43:20|7765.7|7753.7|7764.7|7756.7|7765.7|7756.7|7764.7|7753.7|0
1724240610000|2024-08-21 11:43:30|7765.3|7753.3|7759.1|7747.1|7765.3|7755.7|7757.7|7745.7|0
1724240620000|2024-08-21 11:43:40|7758.1|7746.1|7735.9|7723.9|7758.7|7746.7|7734.9|7722.9|2
1724240630000|2024-08-21 11:43:50|7735.4|7723.4|7739.8|7727.8|7743.3|7731.3|7733.4|7721.4|5
1724240640000|2024-08-21 11:44:00|7739.3|7727.3|7741.3|7729.3|7744.2|7732.2|7735.8|7723.8|0
1724240650000|2024-08-21 11:44:10|7739.9|7727.9|7742.4|7730.4|7744.3|7732.3|7739.4|7727.4|0
1724240660000|2024-08-21 11:44:20|7742.8|7730.8|7742.3|7730.3|7742.8|7730.8|7740.4|7728.4|0
1724240670000|2024-08-21 11:44:30|7741.7|7733.7|7747.7|7735.7|7753.1|7741.1|7741.7|7732.4|3
1724240680000|2024-08-21 11:44:40|7746.8|7734.8|7743.4|7731.4|7748.2|7736.2|7743.4|7731.4|2
1724240690000|2024-08-21 11:44:50|7742.9|7730.9|7751.4|7739.4|7751.4|7739.4|7742.4|7730.4|2
1724240700000|2024-08-21 11:45:00|7751.3|7739.3|7746.8|7738.8|7751.3|7739.3|7746.3|7734.3|1
1724240710000|2024-08-21 11:45:10|7749.8|7737.8|7748.8|7736.8|7750.2|7739.8|7744.3|7735.4|1
1724240720000|2024-08-21 11:45:20|7747.4|7735.4|7748.8|7736.8|7748.8|7736.8|7747.4|7735.4|0
1724240730000|2024-08-21 11:45:30|7750.2|7738.2|7756.3|7744.3|7756.3|7746.8|7750.2|7738.2|0
1724240740000|2024-08-21 11:45:40|7753.8|7745.8|7756.2|7744.2|7756.2|7745.8|7753.8|7744.2|0
1724240750000|2024-08-21 11:45:50|7754.7|7746.7|7762.2|7750.2|7767.2|7760.2|7754.7|7746.7|3
1724240760000|2024-08-21 11:46:00|7762.1|7750.1|7766.7|7754.7|7769.2|7757.2|7762.1|7750.1|1
1724240770000|2024-08-21 11:46:10|7766.6|7754.6|7769.6|7757.6|7769.6|7757.6|7766.6|7754.6|0
1724240780000|2024-08-21 11:46:20|7770.1|7758.1|7771.6|7759.6|7774.1|7762.1|7769.6|7757.6|2
1724240790000|2024-08-21 11:46:30|7773|7761|7769.6|7761.6|7777|7766.4|7769.6|7760.6|2
1724240800000|2024-08-21 11:46:40|7773|7761|7779|7767|7780.4|7768.4|7773|7761|4
1724240810000|2024-08-21 11:46:50|7780.4|7768.4|7782.3|7770.3|7782.3|7773.9|7780.4|7768.4|2
1724240820000|2024-08-21 11:47:00|7781.8|7769.8|7781.9|7769.9|7781.9|7769.9|7781.8|7769.8|1
1724240840000|2024-08-21 11:47:20|7782.8|7770.8|7782.8|7770.8|7782.8|7770.8|7782.8|7770.8|0
1724240850000|2024-08-21 11:47:30|7781.8|7773.8|7784.3|7776.3|7786.8|7776.3|7781.8|7773.7|1
1724240860000|2024-08-21 11:47:40|7784.2|7776.2|7784.2|7776.2|7784.2|7776.2|7784.2|7776.2|1
1724240870000|2024-08-21 11:47:50|7793.7|7781.7|7779.3|7773.3|7798.6|7788.1|7779.3|7771.3|19
1724240880000|2024-08-21 11:48:00|7769.9|7757.9|7771.3|7759.3|7774.4|7766.3|7767|7755|8
1724240890000|2024-08-21 11:48:10|7771.4|7759.4|7775.9|7763.9|7781.3|7769.3|7769.5|7759.4|4
1724240900000|2024-08-21 11:48:20|7774.9|7762.9|7769.5|7761.5|7774.9|7764.4|7769.5|7759.6|13
1724240910000|2024-08-21 11:48:30|7775.4|7763.4|7774.5|7762.5|7775.4|7763.4|7774.5|7762.5|1
1724240920000|2024-08-21 11:48:40|7765.1|7757.1|7765.1|7757.1|7765.6|7757.6|7765.1|7757.1|1
1724240930000|2024-08-21 11:48:50|7753.7|7741.7|7758.6|7750.6|7759.7|7750.6|7750.8|7738.8|6
1724240940000|2024-08-21 11:49:00|7761.7|7749.7|7757.2|7745.2|7761.7|7749.7|7751.7|7741.2|3
1724240950000|2024-08-21 11:49:10|7757.1|7745.1|7757.2|7745.2|7757.2|7745.2|7756.7|7744.7|0
1724240980000|2024-08-21 11:49:40|7757.7|7745.7|7757.2|7745.2|7757.8|7745.8|7755.8|7743.8|0
1724240990000|2024-08-21 11:49:50|7764.7|7752.7|7760.3|7748.3|7764.7|7752.7|7759.8|7747.8|1
1724241000000|2024-08-21 11:50:00|7754.8|7746.8|7754.8|7746.8|7754.8|7746.8|7754.8|7746.8|4
1724241010000|2024-08-21 11:50:10|||||||||2
1724241020000|2024-08-21 11:50:20|||||||||1
1724241040000|2024-08-21 11:50:40|7753|7741|7760.7|7748.7|7763.2|7751.2|7751.8|7739.8|5
1724241050000|2024-08-21 11:50:50|7757.7|7749.7|7759.8|7747.8|7763.7|7751.7|7757.7|7747.8|0
1724241060000|2024-08-21 11:51:00|7757.8|7749.8|7760.3|7752.3|7761.2|7752.8|7757.8|7749.2|0
1724241070000|2024-08-21 11:51:10|7758.3|7753.8|7768.2|7756.2|7777.1|7765.6|7758.3|7753.8|13
1724241080000|2024-08-21 11:51:20|7773.4|7761.4|7773.6|7767.6|7778.6|7767.6|7773.4|7761.4|2
1724241090000|2024-08-21 11:51:30|7777.1|7765.1|7777.6|7765.6|7777.6|7768.5|7776.5|7765.1|1
1724241100000|2024-08-21 11:51:40|7778.1|7766.1|7776|7764|7778.1|7766.1|7770.5|7758.5|2
1724241110000|2024-08-21 11:51:50|7774.1|7766.1|7775.1|7763.1|7775.1|7766.1|7773.1|7761.1|5
1724241120000|2024-08-21 11:52:00|7773.6|7761.6|7755.3|7743.3|7773.6|7762.1|7747.8|7736.4|8
1724241130000|2024-08-21 11:52:10|7753.4|7741.4|7753.3|7741.3|7753.4|7741.4|7753.3|7741.3|0
1724241140000|2024-08-21 11:52:20|7754.8|7742.8|7754.8|7742.8|7755.8|7743.8|7750.8|7738.8|8
1724241150000|2024-08-21 11:52:30|7757.3|7745.3|7757.7|7749.7|7757.7|7749.7|7757.3|7745.3|2
1724241160000|2024-08-21 11:52:40|7757.2|7749.2|7763.2|7751.2|7764.1|7752.1|7757.2|7748.7|4
1724241170000|2024-08-21 11:52:50|7763.1|7751.1|7754.8|7746.8|7763.6|7751.6|7754.8|7746.8|3
1724241180000|2024-08-21 11:53:00|7752.9|7746.9|7750.8|7738.8|7752.9|7746.9|7750.7|7738.8|2
1724241190000|2024-08-21 11:53:10|7749.3|7737.3|7740.8|7728.8|7750.8|7740.2|7740.4|7728.4|11
1724241200000|2024-08-21 11:53:20|7740.3|7728.3|7735.4|7723.4|7740.8|7728.8|7734.9|7722.9|4
1724241210000|2024-08-21 11:53:30|7734.9|7722.9|7736.4|7724.4|7736.4|7724.4|7733.9|7721.9|9
1724241220000|2024-08-21 11:53:40|7742.8|7730.8|7743.3|7731.3|7744.7|7732.7|7742.8|7730.8|6
1724241230000|2024-08-21 11:53:50|7744.2|7732.2|7744.8|7732.8|7745.7|7736.7|7744.2|7732.2|2
1724241240000|2024-08-21 11:54:00|7740.1|7728.1|7740.8|7728.8|7742.3|7730.3|7736.9|7724.9|5
1724241250000|2024-08-21 11:54:10|7737.1|7725.1|7737.4|7725.4|7738.4|7726.4|7737|7725|0
1724241260000|2024-08-21 11:54:20|7738.4|7726.4|7737.5|7725.5|7738.4|7729.4|7737.4|7725.5|2
1724241270000|2024-08-21 11:54:30|7737|7725|7733.9|7721.9|7737|7726|7733.6|7721.6|33
1724241280000|2024-08-21 11:54:40|7736.2|7724.2|7745.3|7733.3|7745.3|7733.3|7736.2|7724.2|4
1724241290000|2024-08-21 11:54:50|7743.7|7735.7|7747.2|7739.2|7747.2|7739.2|7743.7|7734.3|2
1724241300000|2024-08-21 11:55:00|7746.7|7738.7|7747.3|7735.3|7747.3|7740.7|7738.9|7729.4|3
1724241310000|2024-08-21 11:55:10|7745.4|7733.4|7743.4|7731.4|7745.4|7733.4|7743.4|7731.4|0
1724241320000|2024-08-21 11:55:20|7744.9|7732.9|7744.9|7732.9|7745.9|7733.9|7743.4|7731.4|0
1724241330000|2024-08-21 11:55:30|7741.9|7733.9|7741.9|7733.9|7744.4|7733.9|7741.4|7732.4|0
1724241340000|2024-08-21 11:55:40|7744.4|7732.4|7739.9|7733.9|7748.4|7736.4|7739.9|7732.4|2
1724241360000|2024-08-21 11:56:00|7750.4|7738.4|7748.9|7736.9|7750.9|7738.9|7748.9|7736.9|2
1724241370000|2024-08-21 11:56:10|7748.4|7736.4|7744.4|7732.4|7750.4|7738.4|7741.4|7732.4|3
1724241380000|2024-08-21 11:56:20|7741.5|7733.5|7725.6|7717.6|7741.5|7733.5|7719.6|7707.6|11
1724241390000|2024-08-21 11:56:30|7731.4|7719.4|7730.6|7718.6|7733|7721|7730.1|7718.1|0
1724241400000|2024-08-21 11:56:40|7733|7721|7732.5|7724.5|7733.5|7726|7732|7720.5|1
1724241410000|2024-08-21 11:56:50|7731.1|7719.1|7727.1|7719.1|7731.1|7719.1|7726.7|7718.1|2
1724241420000|2024-08-21 11:57:00|7727|7721|7724.6|7712.6|7728.6|7721|7724.6|7712.6|3
1724241430000|2024-08-21 11:57:10|7726.1|7714.1|7728.6|7716.6|7728.6|7716.6|7725.7|7713.7|0
1724241440000|2024-08-21 11:57:20|7728.1|7716.1|7728.7|7716.7|7730.9|7718.9|7726.7|7714.7|3
1724241450000|2024-08-21 11:57:30|7728.6|7716.6|7724.6|7718.6|7728.6|7718.6|7723.1|7716.1|2
1724241460000|2024-08-21 11:57:40|7724.7|7712.7|7722.2|7714.2|7724.7|7717.1|7722.2|7712.7|8
1724241470000|2024-08-21 11:57:50|7722.1|7714.1|7719.1|7707.1|7722.1|7714.1|7719.1|7707.1|1
1724241480000|2024-08-21 11:58:00|7718.1|7710.1|7728.1|7716.1|7728.6|7716.6|7718.1|7706.7|5
1724241500000|2024-08-21 11:58:20|7729.2|7717.2|7732.6|7724.6|7732.6|7726|7728.6|7716.6|2
1724241510000|2024-08-21 11:58:30|7732.5|7724.5|7734|7722|7742|7730|7732.5|7721|3
1724241520000|2024-08-21 11:58:40|7733.6|7721.6|7734.5|7722.5|7734.5|7724|7732|7721.5|0
1724241530000|2024-08-21 11:58:50|7738.8|7726.8|7733.9|7727.9|7738.8|7727.9|7733|7725|4
1724241540000|2024-08-21 11:59:00|7734.2|7728.2|7725|7713|7734.2|7728.2|7724|7712|10
1724241550000|2024-08-21 11:59:10|7719.1|7707.1|7718.2|7706.2|7720.5|7708.5|7718.2|7706.2|3
1724241560000|2024-08-21 11:59:20|7719.6|7707.6|7712.3|7700.3|7719.6|7707.6|7708.7|7696.7|4
1724241570000|2024-08-21 11:59:30|7713.8|7701.8|7717.8|7705.8|7717.8|7707.3|7713.3|7701.3|2
1724241580000|2024-08-21 11:59:40|7708.9|7696.9|7706.3|7698.3|7710.3|7698.3|7706.3|7695.9|7
1724241590000|2024-08-21 11:59:50|7707.1|7695.1|7706.5|7694.5|7707.1|7697.5|7701|7694.5|25
1724241600000|2024-08-21 12:00:00|7701.6|7689.6|7693.7|7685.7|7708|7699.4|7693.2|7684.2|17
1724241610000|2024-08-21 12:00:10|7698.6|7686.6|7698.1|7686.1|7698.6|7686.6|7698.1|7686.1|12
1724241620000|2024-08-21 12:00:20|7702.1|7690.1|7704|7692|7705|7693|7702|7690|5
1724241630000|2024-08-21 12:00:30|7704.5|7692.5|7703.9|7695.9|7705.9|7695.9|7703.4|7692.5|5
1724241640000|2024-08-21 12:00:40|7704|7696|7710|7698|7710|7698|7703.4|7696|3
1724241650000|2024-08-21 12:00:50|7709.5|7697.5|7709.5|7697.5|7709.5|7697.5|7709.5|7697.5|1
1724241660000|2024-08-21 12:01:00|7709|7697|7709.5|7701.5|7712|7704|7706.1|7694.1|22
1724241670000|2024-08-21 12:01:10|7711|7699|7710.5|7698.5|7711.1|7703.5|7706|7697.1|4
1724241680000|2024-08-21 12:01:20|7714|7702|7723.3|7717.3|7726.7|7717.8|7706.6|7698|13
1724241690000|2024-08-21 12:01:30|7723.8|7717.8|7725.2|7713.2|7728.8|7721.8|7722.3|7711.8|5
1724241700000|2024-08-21 12:01:40|7722.3|7714.3|7724.6|7712.6|7727.8|7721.7|7722.3|7712.2|6
1724241710000|2024-08-21 12:01:50|7723.2|7711.2|7722.1|7714.1|7723.7|7714.1|7722.1|7710.7|0
1724241720000|2024-08-21 12:02:00|7718.1|7706.1|7712.3|7700.3|7718.1|7706.3|7712.3|7700.3|5
1724241730000|2024-08-21 12:02:10|7710.8|7698.8|7711.3|7699.3|7711.3|7699.3|7710.8|7698.8|0
1724241740000|2024-08-21 12:02:20|7709.4|7697.4|7708.3|7700.3|7709.4|7700.3|7708.3|7697.4|0
1724241750000|2024-08-21 12:02:30|||||||||1
1724241760000|2024-08-21 12:02:40|7708.7|7700.7|7708.7|7700.7|7708.7|7700.7|7708.7|7700.7|0
1724241770000|2024-08-21 12:02:50|||||||||1
1724241780000|2024-08-21 12:03:00|7717.4|7705.4|7716.2|7704.2|7717.4|7705.4|7716.2|7704.2|2
1724241790000|2024-08-21 12:03:10|7715.8|7703.8|7696.7|7684.7|7715.8|7705.3|7696.2|7684.7|8
1724241800000|2024-08-21 12:03:20|7693.7|7685.7|7689.6|7681.6|7693.7|7685.7|7680.6|7673.1|10
1724241810000|2024-08-21 12:03:30|7687.2|7675.2|7687.2|7675.2|7689.1|7679.6|7683.6|7674.6|8
1724241820000|2024-08-21 12:03:40|7698.7|7686.7|7684.6|7676.6|7699.7|7687.7|7684.2|7675.1|9
1724241830000|2024-08-21 12:03:50|7686.2|7674.2|7682.6|7674.6|7688|7682|7682.6|7674.2|7
1724241840000|2024-08-21 12:04:00|7685.1|7676.6|7684.5|7678.5|7685.1|7678.5|7680|7673.1|6
1724241850000|2024-08-21 12:04:10|7684.6|7678.6|7686.5|7674.5|7688.8|7682|7682.6|7674.5|16
1724241860000|2024-08-21 12:04:20|7687|7675|7694.8|7682.8|7699|7687|7687|7675|4
1724241870000|2024-08-21 12:04:30|7692.9|7680.9|7680.4|7668.4|7693.3|7681.3|7673|7665|8
1724241880000|2024-08-21 12:04:40|7680.9|7668.9|7677.5|7665.5|7683.4|7671.4|7677.5|7665.5|0
1724241890000|2024-08-21 12:04:50|7676.5|7664.5|7663.1|7655.1|7676.5|7664.5|7661.6|7654.1|11
1724241900000|2024-08-21 12:05:00|7667|7655|7669|7661|7672.5|7661.5|7663.6|7654.1|16
1724241910000|2024-08-21 12:05:10|7668.5|7662.5|7676.5|7668.5|7679.9|7668.5|7668.5|7660.5|9
1724241920000|2024-08-21 12:05:20|7679.9|7667.9|7666.4|7654.4|7680.9|7668.9|7660.5|7652.6|9
1724241930000|2024-08-21 12:05:30|7666|7654|7672.9|7660.9|7672.9|7660.9|7660.8|7648.8|5
1724241940000|2024-08-21 12:05:40|7669.5|7661.5|7673.9|7661.9|7673.9|7663.4|7668.5|7660|0
1724241950000|2024-08-21 12:05:50|7670.9|7662.9|7678.9|7666.9|7683.8|7671.8|7665.5|7653.5|5
1724241960000|2024-08-21 12:06:00|7676.1|7664.1|7674.1|7666.1|7679|7668.5|7671.7|7659.7|4
1724241970000|2024-08-21 12:06:10|7673.6|7665.6|7668.6|7660.6|7675.1|7665.6|7668.6|7657.1|1
1724241980000|2024-08-21 12:06:20|7669.1|7661.1|7664.1|7652.1|7676.7|7664.7|7662.2|7650.2|9
1724241990000|2024-08-21 12:06:30|7662.1|7650.1|7661.1|7649.1|7662.6|7650.6|7661.1|7649.1|0
1724242000000|2024-08-21 12:06:40|7659.6|7651.6|7659.1|7653.1|7661.1|7653.1|7658.6|7649.1|1
1724242010000|2024-08-21 12:06:50|7658.1|7646.1|7633.2|7625.2|7658.1|7646.1|7631.3|7622.3|18
1724242020000|2024-08-21 12:07:00|7633.3|7625.3|7631.1|7619.1|7646.1|7634.1|7628.1|7616.1|17
1724242030000|2024-08-21 12:07:10|7630.1|7622.1|7629.7|7617.7|7638.1|7626.1|7628.9|7616.9|1
1724242040000|2024-08-21 12:07:20|7630.7|7618.7|7630.7|7618.7|7647.9|7635.9|7629.8|7617.8|5
1724242050000|2024-08-21 12:07:30|7630.6|7618.6|7630|7618|7636|7626.6|7628.1|7616.1|3
1724242060000|2024-08-21 12:07:40|7629.6|7617.6|7623.1|7611.1|7631|7619|7617.6|7609.2|4
1724242070000|2024-08-21 12:07:50|7623|7611|7610.7|7598.7|7623|7611|7609.7|7597.7|5
1724242080000|2024-08-21 12:08:00|7608.4|7596.4|7621.2|7613.2|7626.6|7614.6|7608.4|7596.4|10
1724242090000|2024-08-21 12:08:10|7621.3|7609.3|7621.2|7609.2|7621.3|7611.7|7619.7|7608.8|1
1724242100000|2024-08-21 12:08:20|7619.8|7611.8|7633.6|7621.6|7633.6|7621.6|7619.8|7609.3|6
1724242110000|2024-08-21 12:08:30|7645.7|7633.7|7638.2|7626.2|7645.7|7633.7|7636.1|7624.1|6
1724242120000|2024-08-21 12:08:40|7639.2|7627.2|7635.7|7623.7|7640.6|7628.6|7631.3|7622.2|3
1724242130000|2024-08-21 12:08:50|7636.2|7624.2|7635.2|7623.2|7649|7637|7633.7|7623.2|3
1724242140000|2024-08-21 12:09:00|7630.8|7624.8|7634.2|7626.2|7644.1|7632.1|7629.7|7623.2|6
1724242150000|2024-08-21 12:09:10|7631.7|7623.7|7637.2|7625.2|7638.2|7626.2|7626.8|7620.3|8
1724242160000|2024-08-21 12:09:20|7638.3|7626.3|7644.3|7632.3|7647.7|7635.7|7638.3|7626.3|2
1724242170000|2024-08-21 12:09:30|7660.1|7648.1|7650.2|7638.2|7660.1|7648.1|7646.1|7635.4|6
1724242180000|2024-08-21 12:09:40|7652.1|7640.1|7656.1|7644.1|7656.1|7644.1|7650.2|7638.2|0
1724242190000|2024-08-21 12:09:50|7663.6|7651.6|7656.1|7644.1|7666.5|7654.5|7655.7|7643.7|2
1724242200000|2024-08-21 12:10:00|7655.7|7643.7|7638.1|7626.1|7655.7|7643.8|7637.7|7625.7|3
1724242210000|2024-08-21 12:10:10|7638.2|7626.2|7636.6|7624.6|7638.2|7626.2|7630.8|7621.8|6
1724242220000|2024-08-21 12:10:20|7634.3|7622.3|7637.1|7625.1|7637.2|7627.6|7634.3|7622.3|3
1724242230000|2024-08-21 12:10:30|7637.2|7625.2|7637.2|7625.2|7637.2|7625.2|7637.2|7625.2|1
1724242240000|2024-08-21 12:10:40|7643.2|7631.2|7645.2|7633.2|7645.2|7633.2|7643.2|7631.2|1
1724242250000|2024-08-21 12:10:50|7646.1|7634.1|7648.5|7636.5|7648.5|7636.5|7642.7|7633.3|2
1724242260000|2024-08-21 12:11:00|7648.7|7636.7|7621.3|7609.3|7648.7|7636.7|7621.3|7609.3|7
1724242270000|2024-08-21 12:11:10|7622.2|7610.2|7636.7|7624.7|7636.7|7624.7|7621.3|7609.3|6
1724242280000|2024-08-21 12:11:20|7637.2|7625.2|7626.8|7618.8|7637.2|7625.2|7626.8|7618.8|2
1724242290000|2024-08-21 12:11:30|7626.9|7618.9|7628.7|7616.7|7629.6|7618.9|7615.8|7603.8|8
1724242300000|2024-08-21 12:11:40|7627.7|7615.7|7629.2|7617.2|7632.1|7620.1|7619.7|7607.7|12
1724242310000|2024-08-21 12:11:50|7628.7|7616.7|7621.8|7609.8|7633.2|7621.2|7621|7609.8|16
1724242320000|2024-08-21 12:12:00|7622.7|7610.7|7633.8|7621.8|7634.2|7625.7|7619.3|7607.3|4
1724242330000|2024-08-21 12:12:10|7632.7|7620.7|7634.2|7622.2|7634.7|7622.7|7632.7|7620.7|0
1724242340000|2024-08-21 12:12:20|7631.3|7619.3|7628.8|7620.8|7631.3|7622.7|7628.7|7618.3|0
1724242350000|2024-08-21 12:12:30|7623.4|7611.4|7620.7|7608.7|7623.4|7611.4|7620.7|7608.7|2
1724242360000|2024-08-21 12:12:40|7619.7|7607.7|7621.1|7609.1|7621.7|7609.7|7619.7|7607.7|3
1724242370000|2024-08-21 12:12:50|7622.2|7610.2|7626.3|7614.3|7626.8|7614.8|7618.4|7606.4|43
1724242380000|2024-08-21 12:13:00|7623.4|7611.4|7633.9|7621.9|7635.4|7623.4|7617.4|7605.4|6
1724242390000|2024-08-21 12:13:10|7632.9|7620.9|7629.8|7623.8|7635.4|7627.3|7629.8|7618.8|3
1724242400000|2024-08-21 12:13:20|7634.8|7622.8|7642.8|7630.8|7643.3|7636.8|7634.3|7622.8|7
1724242410000|2024-08-21 12:13:30|7643.3|7631.3|7642.7|7634.7|7647.8|7639.8|7640.6|7629.2|16
1724242420000|2024-08-21 12:13:40|7642.8|7634.8|7637.4|7629.4|7648.6|7637.7|7637.4|7629.4|6
1724242430000|2024-08-21 12:13:50|7640.5|7628.5|7639.1|7627.1|7642.6|7630.6|7635.1|7625.8|3
1724242440000|2024-08-21 12:14:00|7643.4|7631.4|7645.2|7633.2|7649|7639.4|7643.4|7631.4|2
1724242450000|2024-08-21 12:14:10|7650.1|7638.1|7670.2|7662.2|7675.6|7663.6|7650.1|7638.1|18
1724242460000|2024-08-21 12:14:20|7669.7|7657.7|7662.3|7650.3|7671.2|7662.7|7662.3|7650.3|4
1724242470000|2024-08-21 12:14:30|7661.8|7649.8|7658.1|7646.1|7666.2|7654.2|7651.9|7639.9|6
1724242480000|2024-08-21 12:14:40|7658.5|7646.5|7662.1|7650.1|7662.1|7650.1|7656.1|7644.1|3
1724242490000|2024-08-21 12:14:50|7662.5|7654.5|7661.5|7655.5|7671.4|7659.4|7654.5|7642.5|113
1724242500000|2024-08-21 12:15:00|7662.1|7654.1|7661.1|7649.1|7669.3|7657.6|7658.6|7649.1|7
1724242510000|2024-08-21 12:15:10|7655.6|7647.6|7657.6|7645.6|7658.5|7647.6|7648.5|7637.6|2
1724242520000|2024-08-21 12:15:20|7658.1|7646.1|7652.3|7640.3|7661.1|7651.1|7642.8|7635.8|7
1724242530000|2024-08-21 12:15:30|7645.8|7637.8|7648.8|7636.8|7651.3|7640.2|7645.4|7636.8|6
1724242540000|2024-08-21 12:15:40|7645.3|7637.3|7635.4|7623.4|7645.3|7637.3|7635.4|7623.4|3
1724242550000|2024-08-21 12:15:50|7641|7627.4|7648.3|7636.3|7665.9|7653.9|7640.4|7627.4|9
1724242560000|2024-08-21 12:16:00|7648.2|7636.2|7641|7629|7657.1|7645.1|7641|7629|6
1724242570000|2024-08-21 12:16:10|7639.3|7627.3|7649.8|7637.8|7649.8|7637.8|7639.3|7627.3|1
1724242580000|2024-08-21 12:16:20|7650.2|7638.2|7654.7|7642.7|7654.7|7642.7|7648.3|7636.3|1
1724242590000|2024-08-21 12:16:30|7653.8|7641.8|7636.9|7624.9|7654.3|7642.4|7636.5|7624.5|6
1724242600000|2024-08-21 12:16:40|7636.5|7624.5|7632.1|7624.1|7645.4|7633.5|7632.1|7624.1|7
1724242610000|2024-08-21 12:16:50|7632.5|7624.5|7632|7624|7632.5|7624.5|7632|7624|0
1724242620000|2024-08-21 12:17:00|7617.8|7605.8|7619.1|7607.1|7620.7|7608.7|7617.7|7605.7|11
1724242630000|2024-08-21 12:17:10|7623.5|7611.5|7628.6|7616.6|7628.6|7616.6|7619.1|7607.1|2
1724242640000|2024-08-21 12:17:20|7629.6|7617.6|7632.9|7620.9|7632.9|7620.9|7629|7617|1
1724242650000|2024-08-21 12:17:30|7633|7621|7634.5|7622.5|7635.1|7623.1|7633|7621|1
1724242660000|2024-08-21 12:17:40|7636.9|7624.9|7634.9|7622.9|7638.5|7629.9|7634.9|7622.9|4
1724242670000|2024-08-21 12:17:50|7635.4|7623.4|7636.9|7624.9|7639.4|7627.4|7634.4|7622.4|63
1724242680000|2024-08-21 12:18:00|7638.4|7626.4|7637.4|7625.4|7639.4|7632.8|7633.9|7621.9|7
1724242690000|2024-08-21 12:18:10|7636.9|7624.9|7637.8|7625.8|7638.4|7626.4|7636.9|7624.9|2
1724242700000|2024-08-21 12:18:20|7638.3|7626.3|7630.3|7618.3|7638.4|7626.4|7629.3|7617.3|4
1724242710000|2024-08-21 12:18:30|7630.4|7618.4|7629.1|7617.1|7638.4|7632.4|7625.7|7613.7|5
1724242720000|2024-08-21 12:18:40|7626.6|7614.6|7634.6|7622.6|7634.6|7627|7625.2|7613.2|2
1724242730000|2024-08-21 12:18:50|7634.1|7622.1|7633.7|7621.7|7634.6|7622.6|7633.7|7621.7|10
1724242740000|2024-08-21 12:19:00|7633.6|7621.6|7634.1|7622.1|7634.1|7625.1|7633.1|7621.6|2
1724242750000|2024-08-21 12:19:10|7633.6|7621.6|7640.5|7628.5|7648.4|7636.4|7633.6|7621.6|2
1724242760000|2024-08-21 12:19:20|7641.9|7635.9|7640.1|7628.1|7650.8|7638.8|7640.1|7628.1|3
1724242770000|2024-08-21 12:19:30|7641.5|7629.5|7636.5|7624.5|7641.5|7629.6|7636.5|7624.5|5
1724242780000|2024-08-21 12:19:40|7636|7624|7638.5|7626.5|7643.9|7631.9|7634.9|7622.9|78
1724242790000|2024-08-21 12:19:50|7639|7627|7638.5|7626.5|7639.5|7627.5|7638|7626|0
1724242800000|2024-08-21 12:20:00|||||||||1
1724242810000|2024-08-21 12:20:10|7637.4|7629.4|7637.5|7629.5|7637.5|7629.5|7637.4|7629.4|0
1724242820000|2024-08-21 12:20:20|7637|7631|7638.8|7632.8|7641.3|7632.8|7632.5|7625.5|56
1724242830000|2024-08-21 12:20:30|7638.9|7632.9|7654.9|7642.9|7656.4|7644.4|7638.9|7632.8|5
1724242840000|2024-08-21 12:20:40|7653.4|7641.4|7653.3|7641.3|7655.8|7646.7|7650.8|7640.8|2
1724242850000|2024-08-21 12:20:50|7653.7|7641.7|7655.7|7643.7|7655.7|7643.7|7653.7|7641.7|0
1724242860000|2024-08-21 12:21:00|7655.8|7643.8|7645.9|7633.9|7655.8|7643.8|7643.4|7631.4|2
1724242870000|2024-08-21 12:21:10|7645.4|7633.4|7637.1|7625.1|7645.4|7635|7636.1|7624.7|1
1724242880000|2024-08-21 12:21:20|7636.7|7624.7|7631|7619|7636.7|7626.1|7624.1|7613.2|2
1724242890000|2024-08-21 12:21:30|7630.4|7622.4|7639.1|7627.1|7639.1|7627.1|7630|7622|6
1724242900000|2024-08-21 12:21:40|7638.1|7626.1|7647.4|7635.4|7649.3|7637.3|7638.1|7626.1|1
1724242910000|2024-08-21 12:21:50|7648.8|7636.8|7646.9|7634.9|7649.4|7637.4|7646.9|7634.9|0
1724242920000|2024-08-21 12:22:00|7645.9|7633.9|7632.1|7624.1|7645.9|7633.9|7626.5|7617.5|9
1724242930000|2024-08-21 12:22:10|7632.2|7624.2|7632.1|7620.1|7637.5|7625.5|7632|7620|6
1724242940000|2024-08-21 12:22:20|7631.6|7619.6|7632.6|7620.6|7634.1|7624.1|7629.6|7619.6|3
1724242950000|2024-08-21 12:22:30|7630.1|7622.1|7626.1|7620.1|7631.1|7622.1|7626.1|7618.6|2
1724242960000|2024-08-21 12:22:40|7626.6|7618.6|7610.8|7602.8|7626.6|7618.6|7609.4|7597.4|5
1724242970000|2024-08-21 12:22:50|7611.9|7599.9|7609.4|7597.4|7611.9|7599.9|7609|7597|2
1724242980000|2024-08-21 12:23:00|7610.4|7598.4|7615.2|7603.2|7615.2|7603.2|7609.9|7597.9|4
1724242990000|2024-08-21 12:23:10|7615.7|7603.7|7620.3|7608.3|7628.1|7616.1|7615.7|7603.7|1
1724243000000|2024-08-21 12:23:20|7619.7|7607.7|7621.8|7609.8|7623.2|7611.2|7618.8|7606.8|0
1724243010000|2024-08-21 12:23:30|7621.7|7609.7|7632.6|7620.6|7639.1|7627.1|7621.7|7609.7|5
1724243020000|2024-08-21 12:23:40|7636.6|7624.6|7625.2|7613.2|7636.6|7624.6|7616.3|7604.3|4
1724243030000|2024-08-21 12:23:50|7626.7|7614.7|7632.6|7620.6|7632.6|7620.6|7625.2|7613.2|2
1724243040000|2024-08-21 12:24:00|7630.1|7618.1|7626.7|7614.7|7630.1|7618.1|7615.4|7607.8|2
1724243050000|2024-08-21 12:24:10|7625.2|7613.2|7621.3|7609.3|7625.2|7614.2|7619.8|7607.8|2
1724243060000|2024-08-21 12:24:20|7620.8|7608.8|7610.2|7598.2|7620.8|7608.8|7604.3|7594.8|3
1724243070000|2024-08-21 12:24:30|7611.2|7599.2|7609.7|7597.7|7613.2|7601.2|7609.1|7597.1|1
1724243080000|2024-08-21 12:24:40|7609.2|7597.2|7610.6|7598.6|7610.7|7598.7|7609.2|7597.2|0
1724243090000|2024-08-21 12:24:50|7610.1|7598.1|7603.6|7595.6|7610.6|7598.6|7603.6|7595.2|2
1724243100000|2024-08-21 12:25:00|7600.1|7588.1|7595.2|7587.2|7603.6|7591.6|7594.2|7584.7|5
1724243110000|2024-08-21 12:25:10|7598.2|7586.2|7598.7|7586.7|7598.7|7586.7|7598.2|7586.2|4
1724243120000|2024-08-21 12:25:20|7610.5|7598.5|7611.1|7599.1|7611.1|7599.1|7610.5|7598.5|1
1724243130000|2024-08-21 12:25:30|7609.1|7597.1|7616.5|7604.5|7616.5|7604.5|7608.1|7596.1|0
1724243140000|2024-08-21 12:25:40|7618|7606|7611.2|7599.2|7619|7607|7611.2|7599.2|0
1724243150000|2024-08-21 12:25:50|7608.2|7600.2|7608.2|7600.2|7608.2|7600.2|7608.2|7600.2|1
1724243160000|2024-08-21 12:26:00|7605.9|7593.9|7609.2|7601.2|7611.2|7601.2|7601.7|7593.2|3
1724243170000|2024-08-21 12:26:10|7614.7|7602.7|7615.7|7603.7|7616.1|7604.1|7614.7|7602.7|3
1724243180000|2024-08-21 12:26:20|7616|7610|7622.6|7610.6|7622.6|7610.6|7616|7608.2|4
1724243190000|2024-08-21 12:26:30|7621.7|7609.7|7625.1|7613.1|7625.1|7613.1|7621.7|7609.7|0
1724243200000|2024-08-21 12:26:40|7634.4|7622.4|7647.3|7635.3|7647.3|7635.3|7634.4|7622.4|8
1724243210000|2024-08-21 12:26:50|7635.9|7623.9|7631.9|7619.9|7635.9|7623.9|7631.8|7619.8|7
1724243220000|2024-08-21 12:27:00|7632.3|7620.3|7619|7607|7634.3|7622.3|7616.5|7604.5|11
1724243230000|2024-08-21 12:27:10|7617.1|7605.1|7618.6|7606.6|7619|7607|7617.1|7605.1|3
1724243240000|2024-08-21 12:27:20|7605.7|7593.7|7599.3|7587.3|7606.2|7594.2|7599.3|7587.3|8
1724243250000|2024-08-21 12:27:30|7599.4|7587.4|7598.8|7586.8|7599.8|7590.3|7597.9|7585.9|6
1724243260000|2024-08-21 12:27:40|7599.8|7587.8|7594.3|7586.3|7599.8|7590.3|7594.3|7585.3|0
1724243270000|2024-08-21 12:27:50|7591.8|7585.8|7594.3|7586.3|7594.3|7586.3|7591.8|7585.8|2
1724243280000|2024-08-21 12:28:00|7591.6|7579.6|7584.4|7576.4|7591.6|7579.6|7582.5|7575.1|37
1724243290000|2024-08-21 12:28:10|7584.6|7576.6|7585.1|7573.1|7585.1|7576.6|7584|7573.1|2
1724243300000|2024-08-21 12:28:20|7583.6|7575.6|7549.3|7541.3|7589.6|7577.6|7549.3|7539.3|9
1724243310000|2024-08-21 12:28:30|7561.9|7549.9|7564.3|7552.3|7570.8|7558.8|7559.1|7547.1|30
1724243320000|2024-08-21 12:28:40|7566.2|7554.2|7560.9|7548.9|7566.3|7554.3|7549.9|7539.9|9
1724243330000|2024-08-21 12:28:50|7562.3|7550.3|7560.9|7548.9|7562.3|7550.3|7554.4|7542.4|1
1724243340000|2024-08-21 12:29:00|7557.8|7545.8|7560.9|7548.9|7563.6|7551.6|7556.9|7544.9|3
1724243350000|2024-08-21 12:29:10|7557.9|7545.9|7564.9|7552.9|7565.4|7553.4|7551.4|7545|6
1724243360000|2024-08-21 12:29:20|7564|7552|7557.5|7549.5|7564|7552|7557.5|7547.1|3
1724243370000|2024-08-21 12:29:30|7556.2|7544.2|7563.6|7551.6|7563.6|7551.6|7554.7|7544.2|3
1724243380000|2024-08-21 12:29:40|7563.7|7551.7|7571.1|7559.1|7571.1|7559.1|7563.7|7551.7|1
1724243390000|2024-08-21 12:29:50|7572.6|7560.6|7567.7|7555.7|7572.6|7560.6|7567.7|7555.7|1
1724243400000|2024-08-21 12:30:00|7566.7|7554.7|7569.6|7557.6|7571.1|7559.1|7566.6|7554.7|7
1724243410000|2024-08-21 12:30:10|7568.2|7556.2|7558.4|7546.4|7569.4|7557.4|7557.4|7545.4|10
1724243420000|2024-08-21 12:30:20|7560.4|7548.4|7561.3|7549.3|7561.3|7549.3|7560.4|7548.4|0
1724243430000|2024-08-21 12:30:30|7561.2|7549.2|7561.4|7549.4|7562.3|7550.3|7551.6|7539.6|4
1724243440000|2024-08-21 12:30:40|7560|7548|7559.6|7547.6|7561.5|7549.5|7559|7547|0
1724243450000|2024-08-21 12:30:50|7561|7549|7565.5|7559.5|7569|7559.5|7557.1|7545.1|17
1724243460000|2024-08-21 12:31:00|7567.9|7559.9|7580.4|7568.4|7585.3|7573.3|7566|7559.9|11
1724243470000|2024-08-21 12:31:10|7579.4|7567.4|7582.3|7570.3|7582.3|7570.3|7577|7565|2
1724243480000|2024-08-21 12:31:20|7582.4|7570.4|7580.2|7568.2|7582.4|7570.4|7568.2|7562|11
1724243490000|2024-08-21 12:31:30|7579.1|7567.1|7581.6|7569.6|7595.3|7583.3|7579.1|7567.1|6
1724243500000|2024-08-21 12:31:40|7579.2|7567.2|7580.4|7568.4|7580.4|7568.4|7577.5|7565.5|5
1724243510000|2024-08-21 12:31:50|7580.5|7568.5|7576.1|7568.1|7580.5|7568.5|7574.2|7562.2|2
1724243520000|2024-08-21 12:32:00|7577.6|7565.6|7575.1|7567.1|7577.6|7567.1|7575.1|7565.6|1
1724243530000|2024-08-21 12:32:10|7575.3|7567.3|7576.2|7568.2|7577.2|7568.2|7575.3|7565.2|3
1724243540000|2024-08-21 12:32:20|7576.7|7564.7|7570.4|7562.4|7577.7|7567.7|7570.4|7560.8|2
1724243550000|2024-08-21 12:32:30|7577.3|7565.3|7580.7|7568.7|7585.2|7573.2|7577.3|7565.3|2
1724243560000|2024-08-21 12:32:40|7582.6|7570.6|7583.7|7571.7|7588.2|7576.2|7582.6|7570.6|2
1724243580000|2024-08-21 12:33:00|7583.8|7571.8|7586.6|7574.6|7597.9|7587|7582.7|7571.8|2
1724243590000|2024-08-21 12:33:10|7585.7|7577.7|7591.1|7579.1|7592.1|7580.1|7585.7|7576.6|1
1724243600000|2024-08-21 12:33:20|7594|7582|7593.6|7581.6|7594|7582|7591.7|7579.7|0
1724243610000|2024-08-21 12:33:30|7597.1|7585.1|7600.5|7588.5|7600.5|7588.5|7597.1|7585.1|1
1724243620000|2024-08-21 12:33:40|7601.4|7593.4|7607.9|7595.9|7609.8|7597.8|7601.4|7593.4|4
1724243630000|2024-08-21 12:33:50|7609.3|7597.3|7612.4|7600.4|7612.8|7600.8|7608.4|7596.4|0
1724243640000|2024-08-21 12:34:00|7612.9|7600.9|7615.7|7603.7|7615.7|7603.7|7612.9|7600.9|3
1724243650000|2024-08-21 12:34:10|7615.9|7603.9|7611.4|7599.4|7621.1|7609.1|7611|7599|3
1724243660000|2024-08-21 12:34:20|7611.9|7599.9|7610.9|7602.9|7613.9|7602.9|7608.8|7599.9|0
1724243670000|2024-08-21 12:34:30|7612.8|7604.8|7615.8|7603.8|7615.8|7604.8|7612.8|7603.3|0
1724243680000|2024-08-21 12:34:40|7617.2|7605.2|7614.8|7602.8|7617.2|7605.2|7607.8|7598.9|2
1724243690000|2024-08-21 12:34:50|7614.3|7602.3|7615.3|7603.3|7615.8|7603.8|7614.3|7602.3|0
1724243700000|2024-08-21 12:35:00|7614.3|7602.3|7599.1|7587.1|7615.3|7603.9|7594.2|7583.6|8
1724243710000|2024-08-21 12:35:10|7600.1|7588.1|7593.1|7581.1|7602.6|7590.6|7589.8|7580.8|3
1724243720000|2024-08-21 12:35:20|7596.5|7584.5|7597.7|7585.7|7598.6|7586.6|7595.8|7583.8|2
1724243730000|2024-08-21 12:35:30|7593.7|7583.7|7586.8|7574.8|7595.7|7583.7|7586.3|7574.3|4
1724243740000|2024-08-21 12:35:40|7586.3|7574.3|7587.7|7575.7|7589.2|7577.2|7585.2|7573.2|2
1724243760000|2024-08-21 12:36:00|7587.2|7575.2|7583.3|7571.3|7587.2|7575.2|7583.3|7571.3|1
1724243770000|2024-08-21 12:36:10|7582.3|7570.3|7582.3|7570.3|7582.3|7570.3|7582.3|7570.3|0
1724243780000|2024-08-21 12:36:20|7581.8|7569.8|7581.9|7569.9|7581.9|7569.9|7580.9|7568.9|2
1724243790000|2024-08-21 12:36:30|7577.6|7565.6|7577.3|7565.3|7577.8|7566.4|7574.4|7564.8|0
1724243810000|2024-08-21 12:36:50|7577.2|7565.2|7592|7580|7594|7582|7577.2|7565.2|4
1724243820000|2024-08-21 12:37:00|7590.6|7578.6|7592.6|7580.6|7594.4|7582.4|7582.6|7573.7|5
1724243830000|2024-08-21 12:37:10|7593.6|7581.6|7592.6|7580.6|7593.6|7581.6|7592.6|7580.6|0
1724243840000|2024-08-21 12:37:20|7578.4|7566.4|7573.9|7567.9|7579.8|7567.9|7573.9|7564.4|2
1724243860000|2024-08-21 12:37:40|7573.3|7567.3|7575.2|7563.2|7575.2|7567.3|7572.7|7561.7|30
1724243870000|2024-08-21 12:37:50|7576.9|7564.9|7579.8|7567.8|7579.8|7567.8|7575.9|7563.9|0
1724243880000|2024-08-21 12:38:00|7586.3|7574.3|7577|7565|7590.1|7578.1|7575|7563|4
1724243890000|2024-08-21 12:38:10|7578.9|7566.9|7581.4|7569.4|7581.9|7569.9|7578.9|7566.9|1
1724243900000|2024-08-21 12:38:20|7580.5|7568.5|7580.5|7568.5|7580.5|7568.5|7580.5|7568.5|2
1724243910000|2024-08-21 12:38:30|7577.5|7569.5|7583|7571|7586.4|7574.4|7577.5|7569.5|0
1724243920000|2024-08-21 12:38:40|7588.4|7576.4|7590.4|7578.4|7591.3|7579.3|7586.4|7574.4|1
1724243930000|2024-08-21 12:38:50|7587.4|7579.4|7587.4|7579.4|7590.4|7579.4|7586.9|7577.9|0
1724243940000|2024-08-21 12:39:00|7578.5|7572.5|7577.9|7571.9|7585.4|7573.4|7577.9|7570.9|2
1724243950000|2024-08-21 12:39:10|7574|7562|7587.7|7575.7|7590.6|7578.6|7568|7556|7
1724243960000|2024-08-21 12:39:20|7588.7|7576.7|7585.2|7577.2|7590.2|7578.2|7585.2|7573.7|0
1724243970000|2024-08-21 12:39:30|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|0
1724243980000|2024-08-21 12:39:40|7585.7|7577.7|7585.7|7577.7|7585.7|7577.7|7585.7|7577.7|0
1724243990000|2024-08-21 12:39:50|7599.1|7587.1|7600|7588|7600|7588|7595.6|7583.6|1
1724244000000|2024-08-21 12:40:00|7595.8|7583.8|7584.3|7572.3|7595.8|7583.8|7584.2|7572.3|3
1724244010000|2024-08-21 12:40:10|7582.4|7570.4|7577.9|7565.9|7582.4|7570.4|7574.9|7562.9|1
1724244020000|2024-08-21 12:40:20|7580.7|7568.7|7585.4|7573.4|7585.4|7573.4|7580.7|7568.7|0
1724244030000|2024-08-21 12:40:30|7590.6|7578.6|7594.6|7582.6|7594.6|7582.6|7584.8|7572.8|4
1724244040000|2024-08-21 12:40:40|7591.7|7579.7|7591.6|7579.6|7591.7|7579.7|7589.6|7577.6|1
1724244050000|2024-08-21 12:40:50|7592.5|7580.5|7594.5|7582.5|7594.5|7582.5|7592.5|7580.5|0
1724244060000|2024-08-21 12:41:00|7591.7|7579.7|7599.1|7587.1|7599.1|7587.1|7587.1|7579.7|1
1724244070000|2024-08-21 12:41:10|7600.5|7588.5|7599.7|7587.7|7601.1|7589.1|7599.7|7587.7|0
1724244080000|2024-08-21 12:41:20|7602|7590|7606|7594|7606|7594|7602|7590|1
1724244090000|2024-08-21 12:41:30|7604.6|7592.6|7604.6|7592.6|7604.6|7592.6|7604.6|7592.6|0
1724244100000|2024-08-21 12:41:40|7608.4|7596.4|7603.6|7591.6|7608.5|7596.5|7603.6|7591.6|1
1724244110000|2024-08-21 12:41:50|7602.6|7590.6|7612.2|7600.2|7612.2|7600.2|7602.6|7590.6|8
1724244120000|2024-08-21 12:42:00|7613.2|7601.2|7599.6|7587.6|7613.2|7601.2|7592.6|7583.5|4
1724244130000|2024-08-21 12:42:10|7600.6|7588.6|7608.4|7596.4|7608.4|7596.4|7600.6|7588.6|3
1724244140000|2024-08-21 12:42:20|7609.3|7597.3|7608.8|7596.8|7611.4|7599.4|7608.4|7596.4|1
1724244150000|2024-08-21 12:42:30|7608.9|7596.9|7610.7|7598.7|7610.7|7598.7|7608.9|7596.9|0
1724244160000|2024-08-21 12:42:40|7611.7|7599.7|7604|7592|7611.8|7599.8|7604|7592|2
1724244170000|2024-08-21 12:42:50|7604.5|7592.5|7598.4|7586.4|7604.5|7593|7598.4|7586.4|0
1724244180000|2024-08-21 12:43:00|7598.3|7586.3|7593.4|7581.4|7598.3|7586.3|7593.4|7581.4|0
1724244190000|2024-08-21 12:43:10|7592.4|7580.4|7591.4|7579.4|7593.3|7581.3|7591.4|7579.4|0
1724244200000|2024-08-21 12:43:20|7592.8|7580.8|7599.3|7587.3|7599.3|7587.3|7589.9|7577.9|1
1724244210000|2024-08-21 12:43:30|7603|7591|7603.3|7591.3|7604.7|7592.7|7603|7591|0
1724244220000|2024-08-21 12:43:40|7603.2|7591.2|7600.7|7588.7|7603.2|7591.2|7600.7|7588.7|1
1724244230000|2024-08-21 12:43:50|7599.7|7587.7|7599.7|7587.7|7599.7|7587.7|7599.7|7587.7|0
1724244240000|2024-08-21 12:44:00|7596.3|7584.3|7583.9|7571.9|7596.3|7587.8|7581.5|7569.5|4
1724244250000|2024-08-21 12:44:10|7581.1|7569.1|7586.8|7574.8|7586.8|7574.8|7580|7568|1
1724244260000|2024-08-21 12:44:20|7583.8|7571.8|7584.8|7572.8|7585.8|7573.8|7582.4|7570.4|0
1724244270000|2024-08-21 12:44:30|7583.4|7571.4|7588.8|7576.8|7588.8|7576.8|7583.4|7571.4|0
1724244280000|2024-08-21 12:44:40|7587.7|7575.7|7590.2|7578.2|7590.2|7578.2|7587.7|7575.7|0
1724244290000|2024-08-21 12:44:50|7591.3|7579.3|7585.4|7573.4|7591.8|7579.8|7585.4|7573.4|1
1724244300000|2024-08-21 12:45:00|7586.4|7574.4|7586.4|7574.4|7586.9|7574.9|7586.4|7574.4|0
1724244310000|2024-08-21 12:45:10|7587.9|7575.9|7587.9|7575.9|7587.9|7575.9|7587.9|7575.9|0
1724244330000|2024-08-21 12:45:30|7588.5|7576.5|7589.5|7577.5|7589.5|7577.5|7588.5|7576.5|0
1724244340000|2024-08-21 12:45:40|7590|7578|7586.5|7574.5|7590|7578|7586.5|7574.5|0
1724244350000|2024-08-21 12:45:50|7592.8|7580.8|7595.8|7587.8|7597.3|7587.8|7592.8|7580.8|6
1724244360000|2024-08-21 12:46:00|7597.3|7585.3|7594|7582|7597.3|7585.3|7594|7582|3
1724244370000|2024-08-21 12:46:10|7593.5|7581.5|7593|7581|7593.5|7581.5|7593|7581|0
1724244380000|2024-08-21 12:46:20|7593.5|7581.5|7595|7583|7595.5|7583.5|7593.5|7581.5|0
1724244390000|2024-08-21 12:46:30|7596.4|7584.4|7585.5|7573.5|7596.4|7584.4|7584.2|7572.2|3
1724244400000|2024-08-21 12:46:40|7586.5|7574.5|7585.1|7573.1|7589.5|7577.5|7585|7573|1
1724244410000|2024-08-21 12:46:50|7585.5|7573.5|7592.1|7580.1|7593.6|7581.6|7583.6|7571.6|2
1724244420000|2024-08-21 12:47:00|7592|7580|7600.5|7588.5|7600.5|7588.5|7592|7580|0
1724244430000|2024-08-21 12:47:10|7599.5|7587.5|7606|7594|7607.9|7595.9|7599.5|7587.5|1
1724244440000|2024-08-21 12:47:20|7609.3|7597.3|7611.3|7599.3|7611.3|7599.3|7606.3|7594.3|1
1724244450000|2024-08-21 12:47:30|7612.7|7600.7|7615.1|7603.1|7615.6|7603.6|7611.3|7599.3|2
1724244460000|2024-08-21 12:47:40|7615.7|7603.7|7617.4|7605.4|7619|7609.9|7615.2|7603.2|10
1724244470000|2024-08-21 12:47:50|7616.4|7608.4|7617.5|7605.5|7617.5|7608.4|7616.4|7605.4|4
1724244480000|2024-08-21 12:48:00|7617.4|7605.4|7617.4|7605.4|7617.4|7605.4|7617.4|7605.4|0
1724244500000|2024-08-21 12:48:20|7616.9|7608.9|7616.9|7608.9|7616.9|7608.9|7616.9|7608.9|0
1724244510000|2024-08-21 12:48:30|7615.4|7609.4|7616.9|7604.9|7616.9|7609.4|7615.4|7603.4|2
1724244520000|2024-08-21 12:48:40|7616.8|7604.8|7614.9|7602.9|7616.8|7604.8|7614|7602|2
1724244530000|2024-08-21 12:48:50|7615|7603|7609.4|7601.4|7615.4|7603.4|7609.4|7598.4|2
1724244540000|2024-08-21 12:49:00|7614.9|7602.9|7616|7604|7616.3|7604.3|7614.4|7602.4|4
1724244550000|2024-08-21 12:49:10|7616.4|7604.4|7617|7605|7617|7605|7616|7604|0
1724244560000|2024-08-21 12:49:20|7617.3|7609.3|7621.4|7613.4|7623.8|7613.4|7617.3|7609.3|13
1724244570000|2024-08-21 12:49:30|7621.3|7613.3|7621.3|7613.3|7621.3|7613.3|7621.3|7613.3|0
1724244580000|2024-08-21 12:49:40|7628.8|7616.8|7635.1|7623.1|7636.1|7624.1|7628.8|7616.8|7
1724244590000|2024-08-21 12:49:50|7635.6|7623.6|7616.3|7604.3|7635.6|7623.6|7608.5|7596.5|15
1724244600000|2024-08-21 12:50:00|7617.9|7605.9|7613.5|7605.5|7617.9|7605.9|7613.5|7604.5|1
1724244620000|2024-08-21 12:50:20|7618.9|7606.9|7619.9|7607.9|7621.9|7609.9|7618.9|7606.9|5
1724244630000|2024-08-21 12:50:30|7618.9|7606.9|7622.8|7610.8|7624.2|7612.2|7618.9|7606.9|0
1724244640000|2024-08-21 12:50:40|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|0
1724244650000|2024-08-21 12:50:50|7625.8|7613.8|7621.4|7609.4|7625.8|7613.8|7620|7608|2
1724244660000|2024-08-21 12:51:00|7620.4|7608.4|7616.9|7608.9|7620.4|7609.4|7616.9|7608.4|0
1724244670000|2024-08-21 12:51:10|7617|7609|7605.7|7593.7|7617|7609|7589.2|7577.2|5
1724244680000|2024-08-21 12:51:20|7601.8|7589.8|7602.8|7590.8|7605.2|7593.2|7601.8|7589.8|2
1724244690000|2024-08-21 12:51:30|7603.2|7591.2|7603.2|7591.2|7603.2|7591.2|7603.2|7591.2|0
1724244700000|2024-08-21 12:51:40|7608.6|7596.6|7613|7601|7613.5|7601.5|7606.6|7594.6|2
1724244710000|2024-08-21 12:51:50|7610.7|7598.7|7613.6|7601.6|7617|7605|7608.6|7596.6|0
1724244720000|2024-08-21 12:52:00|7613.5|7601.5|7614.5|7602.5|7616.9|7604.9|7611.6|7599.6|1
1724244730000|2024-08-21 12:52:10|7614|7602|7614|7602|7614|7602|7614|7602|0
1724244740000|2024-08-21 12:52:20|7618.4|7606.4|7620.3|7608.3|7620.8|7608.8|7618.4|7606.4|0
1724244750000|2024-08-21 12:52:30|7618.4|7606.4|7620.8|7608.8|7621.3|7609.3|7618.4|7606.4|1
1724244760000|2024-08-21 12:52:40|7623.6|7611.6|7626.8|7614.8|7628.2|7616.2|7623.6|7611.6|0
1724244770000|2024-08-21 12:52:50|7627.3|7615.3|7627.7|7615.7|7629.7|7617.7|7626.8|7614.8|2
1724244780000|2024-08-21 12:53:00|7629.7|7617.7|7625.6|7613.6|7632.7|7620.7|7625|7613|3
1724244790000|2024-08-21 12:53:10|7626|7614|7627.4|7615.4|7627.4|7615.4|7625.6|7613.6|0
1724244800000|2024-08-21 12:53:20|7627.5|7615.5|7634.7|7622.7|7635.2|7623.2|7627.5|7615.5|2
1724244810000|2024-08-21 12:53:30|7634.8|7622.8|7639.8|7631.8|7640.9|7631.9|7634.8|7622.8|19
1724244820000|2024-08-21 12:53:40|7639.9|7631.9|7639.9|7631.9|7639.9|7631.9|7639.9|7631.9|0
1724244830000|2024-08-21 12:53:50|7640.9|7634.9|7636.8|7624.8|7640.9|7634.9|7634.9|7622.9|4
1724244840000|2024-08-21 12:54:00|7634.9|7622.9|7634.9|7622.9|7634.9|7622.9|7632.5|7620.5|1
1724244850000|2024-08-21 12:54:10|7633.4|7625.4|7633.9|7625.9|7634.5|7625.9|7633.4|7622.4|0
1724244860000|2024-08-21 12:54:20|7633.4|7627.4|7624.6|7616.6|7633.4|7627.4|7624.6|7616.1|3
1724244870000|2024-08-21 12:54:30|7625.1|7617.1|7629.6|7617.6|7630.1|7618.1|7625.1|7617.1|2
1724244880000|2024-08-21 12:54:40|7630.1|7618.1|7635.4|7623.4|7635.4|7623.4|7630.1|7618.1|1
1724244890000|2024-08-21 12:54:50|7637.3|7625.3|7633.4|7621.4|7637.4|7625.4|7633.4|7621.4|0
1724244900000|2024-08-21 12:55:00|7635.5|7623.5|7639.9|7627.9|7642.8|7630.8|7635.5|7623.5|1
1724244910000|2024-08-21 12:55:10|7640.8|7628.8|7643.2|7631.2|7645.2|7633.2|7640.8|7628.8|0
1724244920000|2024-08-21 12:55:20|7646.1|7634.1|7648.6|7636.6|7649.6|7637.6|7645.7|7633.7|2
1724244930000|2024-08-21 12:55:30|7649.5|7637.5|7648.6|7636.6|7649.5|7637.5|7648.1|7636.1|0
1724244940000|2024-08-21 12:55:40|7647.1|7635.1|7648.4|7636.4|7648.5|7636.5|7646.5|7634.5|2
1724244950000|2024-08-21 12:55:50|7649.4|7637.4|7650.5|7638.5|7650.6|7641|7647.6|7637.4|0
1724244960000|2024-08-21 12:56:00|7649|7641|7640.5|7628.5|7649|7641|7640.5|7628.5|11
1724244970000|2024-08-21 12:56:10|7639.6|7627.6|7639.6|7631.6|7640.5|7631.6|7639.1|7627.6|0
1724244990000|2024-08-21 12:56:30|7648.9|7640.9|7664.1|7652.1|7665.1|7653.1|7646.1|7634.1|9
1724245000000|2024-08-21 12:56:40|7664.5|7652.5|7650.7|7638.7|7664.5|7652.5|7649.3|7637.3|1
1724245010000|2024-08-21 12:56:50|7653.1|7641.1|7657.1|7645.1|7657.6|7645.6|7652.6|7640.6|0
1724245020000|2024-08-21 12:57:00|7656.1|7644.1|7653.7|7645.7|7656.2|7645.7|7653.7|7644.1|0
1724245030000|2024-08-21 12:57:10|7657.1|7645.1|7651.7|7639.7|7657.3|7645.3|7650.3|7638.3|1
1724245040000|2024-08-21 12:57:20|7650.7|7638.7|7639.3|7627.3|7651.3|7639.3|7638.5|7626.5|10
1724245050000|2024-08-21 12:57:30|7638.9|7626.9|7636.4|7624.4|7639.3|7627.3|7636.4|7624.4|0
1724245060000|2024-08-21 12:57:40|7633.9|7625.9|7635.5|7623.5|7641.4|7629.4|7633.9|7623.5|3
1724245070000|2024-08-21 12:57:50|7637|7625|7633.5|7621.5|7637.4|7625.4|7631|7621.5|0
1724245080000|2024-08-21 12:58:00|7631|7623|7638|7626|7638|7626|7631|7621.5|1
1724245090000|2024-08-21 12:58:10|7636.8|7628.8|7637|7629|7637|7629|7636.8|7628.8|0
1724245100000|2024-08-21 12:58:20|7635|7623|7622.9|7610.9|7637|7625|7622.5|7610.5|0
1724245110000|2024-08-21 12:58:30|7623|7611|7629.4|7617.4|7629.9|7617.9|7623|7611|1
1724245120000|2024-08-21 12:58:40|7632.3|7620.3|7631.9|7619.9|7633.9|7621.9|7630|7618|0
1724245130000|2024-08-21 12:58:50|7631.5|7619.5|7629.4|7617.4|7635|7623|7628.5|7616.5|1
1724245140000|2024-08-21 12:59:00|7627.9|7615.9|7627.9|7615.9|7627.9|7615.9|7627.9|7615.9|0
1724245150000|2024-08-21 12:59:10|7628.4|7616.4|7630|7618|7631.9|7619.9|7628.4|7616.4|2
1724245160000|2024-08-21 12:59:20|7630.9|7618.9|7628|7616|7632|7620|7628|7616|0
1724245180000|2024-08-21 12:59:40|7628.5|7616.5|7628.5|7616.5|7628.5|7616.5|7628.5|7616.5|0
1724245190000|2024-08-21 12:59:50|7627.5|7619.5|7613.4|7601.4|7627.5|7619.5|7610.4|7601.4|7
1724245200000|2024-08-21 13:00:00|7616.3|7604.3|7598.1|7586.1|7616.9|7604.9|7596.6|7585.6|52
1724245210000|2024-08-21 13:00:10|7597.6|7585.6|7587.6|7575.6|7597.6|7586.6|7587.6|7575.6|21
1724245220000|2024-08-21 13:00:20|7588.5|7576.5|7597.4|7585.4|7598.9|7586.9|7587.1|7575.1|12
1724245230000|2024-08-21 13:00:30|7597.3|7585.3|7603.6|7595.6|7603.6|7595.6|7596|7584|3
1724245240000|2024-08-21 13:00:40|7604.2|7592.2|7603.1|7595.1|7604.2|7595.1|7603.1|7592.2|0
1724245250000|2024-08-21 13:00:50|7603.6|7595.6|7610.6|7598.6|7613.7|7601.7|7603.6|7592.6|5
1724245260000|2024-08-21 13:01:00|7610.1|7598.1|7614.9|7602.9|7614.9|7602.9|7610.1|7598.1|0
1724245280000|2024-08-21 13:01:20|7618.7|7606.7|7601.5|7593.5|7618.7|7606.7|7601.1|7590.1|8
1724245290000|2024-08-21 13:01:30|7601.6|7593.6|7601.6|7589.6|7602.6|7593.6|7601.1|7589.6|0
1724245300000|2024-08-21 13:01:40|7599.1|7591.1|7600.5|7588.5|7600.5|7591.1|7594.8|7586.8|3
1724245310000|2024-08-21 13:01:50|7599.5|7587.5|7601|7589|7601|7589|7599.5|7587.5|0
1724245320000|2024-08-21 13:02:00|7599.5|7587.5|7602.3|7590.3|7602.3|7590.3|7591|7579|13
1724245330000|2024-08-21 13:02:10|7601.9|7589.9|7597.5|7585.5|7601.9|7589.9|7597|7585|1
1724245340000|2024-08-21 13:02:20|7597|7585|7597.5|7585.5|7597.5|7585.5|7597|7585|0
1724245360000|2024-08-21 13:02:40|7597|7585|7597.5|7585.5|7597.5|7585.5|7597|7585|0
1724245370000|2024-08-21 13:02:50|7582.2|7570.2|7584.6|7572.6|7589.4|7577.4|7580.7|7568.7|5
1724245380000|2024-08-21 13:03:00|7581.1|7569.1|7586.1|7574.1|7586.1|7574.1|7580.2|7568.2|5
1724245390000|2024-08-21 13:03:10|7587.5|7575.5|7583|7571|7589.5|7577.5|7578.1|7566.1|6
1724245400000|2024-08-21 13:03:20|7588.5|7576.5|7589.4|7577.4|7589.9|7577.9|7588.5|7576.5|1
1724245410000|2024-08-21 13:03:30|7589.9|7577.9|7582|7570|7589.9|7577.9|7581.1|7569.1|0
1724245420000|2024-08-21 13:03:40|7585.9|7573.9|7586|7574|7587.5|7575.5|7585|7573|0
1724245430000|2024-08-21 13:03:50|7586.4|7574.4|7590.9|7578.9|7590.9|7578.9|7586.4|7574.4|0
1724245440000|2024-08-21 13:04:00|7591.9|7579.9|7589.5|7577.5|7595.3|7583.3|7586|7574|4
1724245450000|2024-08-21 13:04:10|7587.6|7575.6|7589.5|7577.5|7591.4|7579.4|7587.5|7575.5|0
1724245460000|2024-08-21 13:04:20|7599.8|7587.8|7589.8|7577.8|7606.2|7594.2|7588.8|7576.8|8
1724245470000|2024-08-21 13:04:30|7588.4|7576.4|7598.2|7586.2|7599.7|7587.7|7587.3|7575.3|8
1724245480000|2024-08-21 13:04:40|7595.3|7583.3|7594.8|7582.8|7597.4|7585.4|7586.8|7574.8|2
1724245490000|2024-08-21 13:04:50|7592.4|7580.4|7595.3|7583.3|7596.2|7584.2|7592.4|7580.4|0
1724245500000|2024-08-21 13:05:00|7594.4|7582.4|7587.5|7575.5|7597.8|7585.8|7587.5|7575.5|3
1724245510000|2024-08-21 13:05:10|7588|7576|7587.5|7575.5|7588.5|7576.6|7584.5|7575.5|2
1724245520000|2024-08-21 13:05:20|7589.4|7577.4|7589.9|7577.9|7589.9|7577.9|7589.4|7577.4|0
1724245530000|2024-08-21 13:05:30|7589.4|7577.4|7589.8|7581.8|7591.3|7581.8|7589.4|7577.4|0
1724245540000|2024-08-21 13:05:40|7595.9|7583.9|7592.9|7580.9|7597.7|7585.7|7590|7578|2
1724245550000|2024-08-21 13:05:50|7592.4|7580.4|7606.4|7594.4|7606.4|7594.4|7592.4|7580.4|4
1724245560000|2024-08-21 13:06:00|7605.4|7593.4|7601.3|7589.3|7605.4|7593.4|7597|7586.5|4
1724245570000|2024-08-21 13:06:10|7599.5|7587.5|7603|7591|7604.9|7592.9|7596.5|7587.5|1
1724245580000|2024-08-21 13:06:20|7602|7590|7611.9|7599.9|7611.9|7599.9|7602|7590|0
1724245590000|2024-08-21 13:06:30|7619.4|7607.4|7620.6|7614.6|7625.2|7614.6|7618.8|7606.8|4
1724245600000|2024-08-21 13:06:40|7622.3|7610.3|7622.2|7610.2|7622.3|7610.3|7622.2|7610.2|2
1724245610000|2024-08-21 13:06:50|7621.7|7609.7|7620.6|7614.6|7623.6|7614.6|7614.9|7605.3|8
1724245620000|2024-08-21 13:07:00|7620.7|7614.7|7605.1|7593.1|7620.7|7614.7|7598|7586|9
1724245630000|2024-08-21 13:07:10|7604|7598|7632.7|7620.7|7637|7625|7604|7597.4|4
1724245640000|2024-08-21 13:07:20|7633.2|7621.2|7614.3|7602.3|7633.2|7623.7|7612.8|7600.8|8
1724245650000|2024-08-21 13:07:30|7614.4|7602.4|7610.4|7598.4|7622.3|7610.3|7599.4|7587.4|2
1724245660000|2024-08-21 13:07:40|7616.8|7604.8|7613.4|7601.4|7618.3|7606.3|7613.4|7601.4|3
1724245670000|2024-08-21 13:07:50|7610.3|7598.3|7607.8|7595.8|7610.3|7598.3|7607.4|7595.4|1
1724245680000|2024-08-21 13:08:00|7606.9|7594.9|7606.5|7594.5|7610.8|7598.8|7604.9|7592.9|1
1724245690000|2024-08-21 13:08:10|7606.9|7594.9|7609.5|7597.5|7612.4|7600.4|7606|7594|2
1724245700000|2024-08-21 13:08:20|7609.9|7597.9|7609.5|7597.5|7609.9|7597.9|7609.5|7597.5|0
1724245710000|2024-08-21 13:08:30|7610|7598|7610.5|7598.5|7610.5|7598.5|7610|7598|0
1724245720000|2024-08-21 13:08:40|7611.4|7599.4|7619|7607|7620|7608|7611|7599|1
1724245730000|2024-08-21 13:08:50|7619.5|7607.5|7622|7610|7622|7610|7618.6|7606.6|0
1724245740000|2024-08-21 13:09:00|7621.5|7609.5|7621.5|7609.5|7621.5|7609.5|7621.5|7609.5|0
1724245750000|2024-08-21 13:09:10|7607.5|7595.5|7607|7595|7607.6|7599.1|7602.1|7590.1|4
1724245760000|2024-08-21 13:09:20|7607.5|7595.5|7608|7596|7608|7596|7607|7595|0
1724245770000|2024-08-21 13:09:30|7608.1|7596.1|7609|7597|7609|7597|7608.1|7596.1|0
1724245780000|2024-08-21 13:09:40|7609.1|7597.1|7605.6|7593.6|7610.1|7598.1|7605.6|7593.6|1
1724245800000|2024-08-21 13:10:00|7602.6|7594.6|7602.6|7594.6|7602.6|7594.6|7602.6|7594.6|0
1724245810000|2024-08-21 13:10:10|7602.1|7596.1|7602.1|7596.1|7602.1|7596.1|7602.1|7596.1|0
1724245820000|2024-08-21 13:10:20|7602.5|7596.5|7622|7610|7625.9|7613.9|7602.5|7596.5|1
1724245830000|2024-08-21 13:10:30|7620.4|7608.4|7608.9|7600.9|7620.4|7608.4|7608.9|7600.3|2
1724245840000|2024-08-21 13:10:40|7608.8|7600.8|7608.8|7600.8|7608.8|7600.8|7608.8|7600.8|0
1724245850000|2024-08-21 13:10:50|7606.8|7600.7|7606.8|7594.8|7608.8|7600.8|7603.8|7591.8|5
1724245860000|2024-08-21 13:11:00|7603.5|7591.5|7609.3|7597.3|7609.3|7597.3|7602.3|7590.3|0
1724245870000|2024-08-21 13:11:10|7603.5|7591.5|7604.9|7592.9|7606.4|7594.4|7603|7591|2
1724245880000|2024-08-21 13:11:20|7606|7594|7600.6|7588.6|7606|7594|7600.6|7588.6|5
1724245900000|2024-08-21 13:11:40|7600.2|7588.2|7582.7|7570.7|7600.2|7588.2|7577.3|7565.3|8
1724245910000|2024-08-21 13:11:50|7582.8|7570.8|7580.8|7568.8|7592.3|7580.3|7573.8|7561.8|2
1724245920000|2024-08-21 13:12:00|7579.3|7567.3|7578.3|7566.3|7579.8|7567.8|7578.3|7566.3|0
1724245930000|2024-08-21 13:12:10|7577.8|7565.8|7587.2|7575.2|7587.2|7575.2|7575.4|7563.4|3
1724245940000|2024-08-21 13:12:20|7588.2|7576.2|7591.6|7579.6|7600.5|7588.5|7588.2|7576.2|2
1724245950000|2024-08-21 13:12:30|7593|7581|7597|7585|7598|7586|7592.6|7580.6|0
1724245960000|2024-08-21 13:12:40|7603|7591|7594.5|7582.5|7604.5|7592.5|7592.5|7580.5|3
1724245970000|2024-08-21 13:12:50|7593.6|7581.6|7593|7581|7596.5|7584.5|7592.6|7580.6|33
1724245980000|2024-08-21 13:13:00|7593.1|7581.1|7588.2|7576.2|7593.1|7581.1|7588.2|7576.2|0
1724245990000|2024-08-21 13:13:10|7585.8|7573.8|7592.1|7580.1|7593.3|7581.3|7585.8|7573.8|4
1724246000000|2024-08-21 13:13:20|7592.2|7580.2|7593.5|7581.5|7594.1|7582.1|7590.3|7578.3|0
1724246010000|2024-08-21 13:13:30|7594|7582|7596.7|7584.7|7598.6|7586.6|7594|7582|1
1724246020000|2024-08-21 13:13:40|7597.6|7585.6|7588.3|7576.3|7597.6|7585.6|7584.8|7575.8|1
1724246030000|2024-08-21 13:13:50|7579.7|7567.7|7578.6|7566.6|7581.2|7569.2|7578.6|7566.6|3
1724246040000|2024-08-21 13:14:00|7581|7569|7584|7572|7584|7572|7581|7569|0
1724246050000|2024-08-21 13:14:10|7582.1|7570.1|7590.1|7578.1|7590.1|7578.1|7580.1|7568.1|1
1724246060000|2024-08-21 13:14:20|7587.7|7575.7|7587|7579|7589.6|7579|7587|7575.6|0
1724246070000|2024-08-21 13:14:30|7588.5|7576.5|7588.5|7576.5|7588.5|7576.5|7588.5|7576.5|1
1724246080000|2024-08-21 13:14:40|7587|7579|7588.5|7576.5|7588.5|7579|7587|7576.5|0
1724246090000|2024-08-21 13:14:50|7584.1|7578.1|7584.2|7572.2|7587.1|7578.1|7583.2|7571.2|3
1724246100000|2024-08-21 13:15:00|7582.3|7570.3|7575.4|7563.4|7582.3|7570.3|7570.4|7558.4|1
1724246110000|2024-08-21 13:15:10|7575.8|7563.8|7576.8|7564.8|7579.6|7567.6|7574.2|7562.2|12
1724246120000|2024-08-21 13:15:20|7577.7|7565.7|7587.4|7575.4|7587.8|7575.8|7577.7|7565.7|4
1724246130000|2024-08-21 13:15:30|7588.8|7576.8|7587.9|7575.9|7590.3|7580.8|7583.5|7571.5|3
1724246140000|2024-08-21 13:15:40|7584.6|7572.6|7586|7574|7586.9|7574.9|7584.6|7572.6|0
1724246150000|2024-08-21 13:15:50|7587.4|7575.4|7592.7|7580.7|7597.9|7585.9|7587.3|7575.3|5
1724246160000|2024-08-21 13:16:00|7593.2|7581.2|7588.3|7576.3|7599.6|7587.6|7584.9|7572.9|3
1724246170000|2024-08-21 13:16:10|7587.3|7575.3|7590.3|7578.3|7591.7|7579.7|7587.3|7575.3|0
1724246190000|2024-08-21 13:16:30|7588.3|7576.3|7590.3|7578.3|7590.7|7578.7|7582.3|7570.3|1
1724246200000|2024-08-21 13:16:40|7588.8|7576.8|7589.3|7577.3|7589.3|7577.3|7588.8|7576.8|0
1724246210000|2024-08-21 13:16:50|7582.2|7570.2|7583.4|7571.4|7584.3|7572.3|7582.2|7570.2|1
1724246220000|2024-08-21 13:17:00|7578.9|7566.9|7575.4|7567.4|7582.3|7570.3|7574.5|7562.5|4
1724246230000|2024-08-21 13:17:10|7585.3|7573.3|7570.6|7558.6|7585.4|7573.4|7558.3|7546.3|18
1724246240000|2024-08-21 13:17:20|7569.2|7557.2|7559.3|7547.3|7569.7|7557.7|7559.3|7547.3|1
1724246250000|2024-08-21 13:17:30|7559.4|7547.4|7564.2|7552.2|7564.2|7552.2|7559.4|7547.4|3
1724246260000|2024-08-21 13:17:40|7565.3|7553.3|7560.6|7548.6|7565.3|7553.3|7560.6|7548.6|0
1724246270000|2024-08-21 13:17:50|7559.1|7547.1|7555.2|7543.2|7559.1|7547.1|7555.2|7543.2|1
1724246280000|2024-08-21 13:18:00|7554.7|7542.7|7555.3|7543.3|7555.3|7543.3|7553.8|7541.8|0
1724246290000|2024-08-21 13:18:10|7552.9|7540.9|7553.7|7541.7|7555.2|7547.2|7549.5|7540.9|3
1724246300000|2024-08-21 13:18:20|7553.5|7541.5|7549.2|7537.2|7558.5|7546.5|7549.1|7537.1|3
1724246310000|2024-08-21 13:18:30|7548.3|7536.3|7543.9|7535.9|7551.9|7539.9|7542.9|7534.4|1
1724246320000|2024-08-21 13:18:40|7553.1|7541.1|7542.3|7530.3|7553.5|7541.5|7536|7524|16
1724246330000|2024-08-21 13:18:50|7544.8|7532.8|7543.4|7531.4|7550.9|7538.9|7538|7526.1|3
1724246340000|2024-08-21 13:19:00|7543.5|7531.5|7554.8|7542.8|7556.8|7544.8|7543.5|7531.5|3
1724246350000|2024-08-21 13:19:10|7556.7|7544.7|7552.6|7540.6|7556.7|7544.7|7547.9|7535.9|0
1724246360000|2024-08-21 13:19:20|7547.9|7535.9|7545.8|7533.8|7547.9|7535.9|7545.4|7533.4|0
1724246370000|2024-08-21 13:19:30|7550.1|7538.1|7553.1|7541.1|7553.1|7541.1|7544.8|7536.3|0
1724246380000|2024-08-21 13:19:40|7552.7|7540.7|7549.3|7537.3|7552.7|7540.7|7549.3|7537.3|0
1724246400000|2024-08-21 13:20:00|7549.5|7537.5|7554.7|7542.7|7555.1|7543.1|7549.5|7537.5|1
1724246410000|2024-08-21 13:20:10|7554.8|7542.8|7540.9|7528.9|7554.8|7542.8|7540.9|7528.9|3
1724246420000|2024-08-21 13:20:20|7541.4|7529.4|7543.4|7531.4|7544.3|7532.3|7541.4|7529.4|0
1724246430000|2024-08-21 13:20:30|7544.3|7532.3|7543.4|7531.4|7544.4|7532.4|7543.4|7531.4|0
1724246450000|2024-08-21 13:20:50|7542|7530|7543.9|7531.9|7543.9|7531.9|7541.8|7529.8|0
1724246460000|2024-08-21 13:21:00|7543.7|7531.7|7533|7525|7543.7|7531.7|7533|7524|4
1724246470000|2024-08-21 13:21:10|7533.5|7525.5|7532.9|7524.9|7533.5|7525.5|7532.9|7524.9|2
1724246480000|2024-08-21 13:21:20|7536.8|7524.8|7538.3|7526.3|7538.8|7526.8|7535.9|7523.9|2
1724246490000|2024-08-21 13:21:30|7540.3|7528.3|7537.4|7525.4|7540.3|7528.3|7536.9|7524.9|0
1724246510000|2024-08-21 13:21:50|7534.4|7526.4|7540|7528|7541.9|7529.9|7533|7526.4|1
1724246520000|2024-08-21 13:22:00|7535.1|7529.1|7542.5|7530.5|7543|7532.5|7533|7526|3
1724246530000|2024-08-21 13:22:10|7543|7531|7547.5|7535.5|7547.5|7535.5|7543|7531|0
1724246540000|2024-08-21 13:22:20|7543|7535|7543|7535|7543|7535|7543|7535|2
1724246550000|2024-08-21 13:22:30|7545.5|7533.5|7545.9|7533.9|7547.5|7535.5|7543|7531|1
1724246560000|2024-08-21 13:22:40|7545|7533|7542|7530|7546.4|7534.4|7542|7530|0
1724246580000|2024-08-21 13:23:00|7538.5|7526.5|7535.6|7523.6|7540.9|7528.9|7535.6|7523.6|1
1724246590000|2024-08-21 13:23:10|7535.3|7523.3|7532|7520|7535.3|7523.3|7530.1|7518.1|6
1724246600000|2024-08-21 13:23:20|7517.2|7505.2|7514.5|7502.5|7517.2|7505.2|7514.5|7502.5|6
1724246610000|2024-08-21 13:23:30|7514.7|7502.7|7517.2|7505.2|7517.8|7505.8|7512.4|7500.4|4
1724246620000|2024-08-21 13:23:40|7516.4|7504.4|7524.8|7512.8|7524.8|7512.8|7515.8|7503.8|0
1724246630000|2024-08-21 13:23:50|7520.8|7508.8|7523.4|7511.4|7524.4|7512.4|7518.9|7506.9|2
1724246640000|2024-08-21 13:24:00|7525.4|7513.4|7524.4|7512.4|7530.3|7518.3|7521.9|7509.9|1
1724246650000|2024-08-21 13:24:10|7523.4|7511.4|7523.9|7511.9|7524.4|7512.4|7519.9|7511.4|2
1724246660000|2024-08-21 13:24:20|7527.4|7515.4|7529.9|7517.9|7529.9|7517.9|7527.4|7515.4|1
1724246670000|2024-08-21 13:24:30|7532.8|7520.8|7533.4|7521.4|7533.4|7521.4|7532.8|7520.8|1
1724246680000|2024-08-21 13:24:40|7537.9|7525.9|7541.2|7529.2|7541.2|7529.2|7537.9|7525.9|1
1724246690000|2024-08-21 13:24:50|7543.1|7531.1|7540.8|7528.8|7544.7|7532.7|7540.8|7528.8|0
1724246700000|2024-08-21 13:25:00|7541.2|7529.2|7541.7|7529.7|7542.8|7530.8|7540.3|7528.3|0
1724246710000|2024-08-21 13:25:10|7541.6|7529.6|7542.7|7530.7|7542.7|7530.7|7536.4|7524.4|1
1724246720000|2024-08-21 13:25:20|7541.8|7529.8|7544.3|7532.3|7545.2|7533.2|7541.8|7529.8|0
1724246730000|2024-08-21 13:25:30|7546.2|7534.2|7546.2|7534.2|7546.2|7534.2|7546.2|7534.2|1
1724246740000|2024-08-21 13:25:40|7573.4|7561.4|7566.1|7554.1|7575.7|7563.7|7565.6|7553.6|7
1724246750000|2024-08-21 13:25:50|7568|7556|7566.5|7554.5|7570.9|7558.9|7564.1|7552.1|1
1724246760000|2024-08-21 13:26:00|7566|7554|7576.4|7564.4|7577.7|7565.7|7562.6|7551.1|7
1724246770000|2024-08-21 13:26:10|7576.2|7564.2|7587.5|7575.5|7587.5|7575.5|7575.8|7563.8|7
1724246780000|2024-08-21 13:26:20|7577.8|7565.8|7581.2|7569.2|7581.7|7569.7|7577.8|7565.8|1
1724246790000|2024-08-21 13:26:30|7580.7|7568.7|7581.7|7569.7|7581.7|7569.7|7580.7|7568.7|0
1724246800000|2024-08-21 13:26:40|7582.7|7574.7|7579.4|7567.4|7583.8|7574.7|7578.4|7566.4|6
1724246810000|2024-08-21 13:26:50|7578.9|7566.9|7578.9|7566.9|7578.9|7566.9|7578.9|7566.9|0
1724246820000|2024-08-21 13:27:00|7578.4|7566.4|7570.5|7562.5|7579.9|7567.9|7569.1|7557.1|2
1724246840000|2024-08-21 13:27:20|7566.8|7554.8|7566.7|7558.7|7568.7|7560.3|7566.3|7554.8|4
1724246850000|2024-08-21 13:27:30|7565.7|7557.7|7565.2|7559.2|7569.6|7560.6|7565.2|7557.6|1
1724246860000|2024-08-21 13:27:40|7565.1|7559.1|7571|7563|7571.5|7563.5|7565.1|7559.1|1
1724246870000|2024-08-21 13:27:50|7568.2|7556.2|7571.5|7563.5|7572.6|7564.1|7568.2|7556.2|2
1724246880000|2024-08-21 13:28:00|7570.1|7564.1|7566.3|7554.3|7570.1|7564.1|7565.8|7553.8|1
1724246890000|2024-08-21 13:28:10|7565.7|7553.7|7557.1|7549.1|7565.7|7553.7|7547.7|7535.7|2
1724246900000|2024-08-21 13:28:20|7556.5|7548.5|7556.5|7548.5|7556.5|7548.5|7556.5|7548.5|0
1724246910000|2024-08-21 13:28:30|7556.6|7548.6|7556.7|7544.7|7559.5|7548.6|7549.7|7537.7|6
1724246920000|2024-08-21 13:28:40|7558.1|7546.1|7568|7556|7570.5|7558.5|7558.1|7546.1|3
1724246930000|2024-08-21 13:28:50|7567.5|7555.5|7569.5|7557.5|7569.5|7557.5|7566.5|7554.5|1
1724246940000|2024-08-21 13:29:00|7571.4|7559.4|7571.5|7559.5|7571.9|7559.9|7571.4|7559.4|0
1724246970000|2024-08-21 13:29:30|7571.4|7559.4|7569.6|7557.6|7571.4|7559.4|7569.1|7557.1|3
1724246980000|2024-08-21 13:29:40|7568.6|7556.6|7561.7|7549.7|7568.7|7556.7|7556.2|7544.2|3
1724246990000|2024-08-21 13:29:50|7564.7|7552.7|7567.7|7555.7|7568.2|7556.2|7564.7|7552.7|2
1724247000000|2024-08-21 13:30:00|7567.6|7555.6|7566.6|7554.6|7567.6|7555.6|7563.2|7552.8|2
1724247010000|2024-08-21 13:30:10|7566.7|7554.7|7561.1|7555.1|7566.7|7555.1|7561.1|7554.1|1
1724247020000|2024-08-21 13:30:20|7558.5|7546.5|7545.8|7533.8|7559.2|7552.2|7545.8|7533.8|5
1724247030000|2024-08-21 13:30:30|7548.1|7536.1|7564.1|7552.1|7564.1|7552.1|7548.1|7536.1|2
1724247040000|2024-08-21 13:30:40|7561.1|7553.1|7561.1|7553.1|7561.1|7553.1|7561.1|7553.1|0
1724247050000|2024-08-21 13:30:50|7563.6|7551.6|7562.5|7554.5|7563.6|7554.6|7561.1|7551.6|4
1724247060000|2024-08-21 13:31:00|7562.6|7554.6|7559.6|7547.6|7562.6|7554.6|7559.6|7547.6|4
1724247070000|2024-08-21 13:31:10|7562.6|7554.6|7566|7554|7566|7554.6|7550.2|7539.1|8
1724247090000|2024-08-21 13:31:30|7565.6|7553.6|7563.5|7551.5|7567|7555.1|7559.5|7547.5|4
1724247100000|2024-08-21 13:31:40|7563.4|7551.4|7563.4|7551.4|7563.4|7551.4|7563.4|7551.4|0
1724247110000|2024-08-21 13:31:50|7563|7551|7563.5|7551.5|7563.9|7551.9|7563|7551|0
1724247130000|2024-08-21 13:32:10|7563.1|7551.1|7563.6|7551.6|7564|7552|7563.1|7551.1|0
1724247150000|2024-08-21 13:32:30|7565|7553|7566.5|7554.5|7566.5|7554.5|7565|7553|0
1724247160000|2024-08-21 13:32:40|7566.6|7554.6|7566.6|7554.6|7566.6|7554.6|7566.6|7554.6|0
1724247170000|2024-08-21 13:32:50|7564.1|7556.1|7564.1|7556.1|7566.6|7556.1|7563.6|7554.6|1
1724247180000|2024-08-21 13:33:00|7564.6|7556.6|7562.2|7550.2|7564.6|7556.6|7556.2|7544.2|5
1724247190000|2024-08-21 13:33:10|7561.7|7549.7|7561.7|7549.7|7561.7|7549.7|7552.7|7545.7|6
1724247210000|2024-08-21 13:33:30|7561.6|7549.6|7581.3|7569.3|7581.3|7569.3|7561.6|7549.6|15
1724247220000|2024-08-21 13:33:40|7578.9|7566.9|7586.3|7574.3|7587.4|7575.4|7578|7566|2
1724247230000|2024-08-21 13:33:50|7587.2|7575.2|7597.8|7589.8|7600.3|7590.8|7584.8|7575.2|3
1724247240000|2024-08-21 13:34:00|7595|7583|7589.4|7577.4|7598.4|7586.4|7584.4|7572.4|4
1724247250000|2024-08-21 13:34:10|7598.8|7586.8|7595.8|7583.8|7598.8|7586.8|7595.8|7583.8|3
1724247260000|2024-08-21 13:34:20|7600.2|7588.2|7603.2|7591.2|7605.2|7593.2|7596.9|7586.8|13
1724247270000|2024-08-21 13:34:30|7604.2|7592.2|7610.1|7598.1|7616.6|7604.6|7602.7|7592.2|13
1724247280000|2024-08-21 13:34:40|7606.6|7598.6|7609.1|7597.1|7614.6|7605.6|7606.6|7595.6|4
1724247290000|2024-08-21 13:34:50|7608.1|7596.1|7609.6|7597.6|7609.6|7597.6|7608.1|7596.1|0
1724247300000|2024-08-21 13:35:00|7608.6|7596.6|7607.8|7595.8|7617|7605|7601.4|7589.4|7
1724247310000|2024-08-21 13:35:10|7608.8|7596.8|7610.8|7598.8|7610.9|7598.9|7607.4|7595.4|1
1724247320000|2024-08-21 13:35:20|7609.4|7597.4|7606.9|7598.9|7609.4|7598.9|7606.9|7597.4|1
1724247330000|2024-08-21 13:35:30|7612.2|7600.2|7609.7|7601.7|7612.2|7601.7|7609.2|7600.2|3
1724247350000|2024-08-21 13:35:50|7609.2|7601.2|7612.2|7600.2|7612.2|7604.7|7609.2|7600.1|1
1724247360000|2024-08-21 13:36:00|7611.2|7603.2|7625.8|7613.8|7630.7|7618.7|7610.7|7603.2|6
1724247370000|2024-08-21 13:36:10|7625.7|7613.7|7633.1|7621.1|7633.1|7626.2|7625.7|7613.7|9
1724247380000|2024-08-21 13:36:20|7634.5|7626.5|7636.1|7628.1|7638.1|7629.2|7634.5|7626.1|0
1724247390000|2024-08-21 13:36:30|7638.6|7626.6|7639|7633|7640.6|7633|7638.2|7626.6|5
1724247400000|2024-08-21 13:36:40|7639.5|7631.5|7636.2|7624.2|7639.6|7633.1|7634.3|7622.3|4
1724247410000|2024-08-21 13:36:50|7637.2|7625.2|7639.2|7627.2|7639.6|7627.6|7634.2|7622.8|0
1724247420000|2024-08-21 13:37:00|7637.8|7625.8|7637.2|7625.2|7639.2|7628.2|7621.2|7609.2|5
1724247430000|2024-08-21 13:37:10|7636.3|7624.3|7637.7|7625.7|7638.2|7626.2|7636.3|7624.3|0
1724247440000|2024-08-21 13:37:20|7634.2|7626.2|7632.4|7620.4|7634.2|7626.2|7631.9|7619.9|2
1724247450000|2024-08-21 13:37:30|7633.3|7621.3|7620.8|7612.8|7633.3|7621.3|7620.8|7611.8|3
1724247460000|2024-08-21 13:37:40|7624.7|7612.7|7622.7|7610.7|7624.7|7612.7|7622.2|7610.2|0
1724247470000|2024-08-21 13:37:50|7621.2|7609.2|7621.2|7609.2|7622.2|7610.2|7620.7|7608.7|0
1724247480000|2024-08-21 13:38:00|7620.8|7608.8|7623.7|7611.7|7624.8|7612.8|7609.9|7602.8|4
1724247490000|2024-08-21 13:38:10|7623.8|7611.8|7628.8|7616.8|7631.8|7619.8|7623.8|7611.8|3
1724247500000|2024-08-21 13:38:20|7627.8|7615.8|7628.8|7616.8|7630.8|7618.8|7626.3|7615.8|0
1724247510000|2024-08-21 13:38:30|7629.7|7617.7|7633.8|7621.8|7633.8|7621.8|7626.8|7614.8|0
1724247520000|2024-08-21 13:38:40|7635.7|7623.7|7636.3|7624.3|7636.8|7624.8|7633.3|7621.3|1
1724247530000|2024-08-21 13:38:50|7636.8|7624.8|7637.8|7625.8|7639.3|7627.3|7632.3|7623.3|1
1724247540000|2024-08-21 13:39:00|7638.2|7626.2|7620.7|7608.7|7638.2|7626.3|7620.7|7608.7|5
1724247550000|2024-08-21 13:39:10|7620.3|7608.3|7621.7|7609.7|7621.7|7609.7|7616.3|7606.8|1
1724247560000|2024-08-21 13:39:20|7622.2|7610.2|7622.8|7610.8|7622.8|7610.8|7622.2|7610.2|0
1724247570000|2024-08-21 13:39:30|7626.2|7614.2|7626.7|7614.7|7626.7|7614.7|7626.2|7614.2|1
1724247590000|2024-08-21 13:39:50|7626.2|7614.2|7626.2|7614.2|7626.2|7614.2|7626.2|7614.2|0
1724247600000|2024-08-21 13:40:00|7627.2|7615.2|7629.6|7617.6|7629.6|7620.1|7626.6|7614.6|1
1724247610000|2024-08-21 13:40:10|7626.3|7614.3|7628.3|7616.3|7629.8|7617.8|7626.3|7614.3|6
1724247620000|2024-08-21 13:40:20|7628.2|7620.2|7628.3|7620.3|7629.8|7620.3|7628.2|7616.3|0
1724247630000|2024-08-21 13:40:30|7627.8|7619.8|7627.8|7619.8|7627.8|7619.8|7627.8|7619.8|0
1724247670000|2024-08-21 13:41:10|7628.3|7620.3|7606.5|7594.5|7628.3|7620.3|7606.5|7594.5|2
1724247680000|2024-08-21 13:41:20|7640.3|7628.3|7633.8|7625.8|7644.9|7632.9|7632.3|7624.8|33
1724247690000|2024-08-21 13:41:30|7633.3|7627.3|7625.9|7613.9|7639.3|7627.3|7624.9|7612.9|2
1724247700000|2024-08-21 13:41:40|7631.4|7619.4|7631.4|7619.4|7631.4|7619.4|7631.4|7619.4|1
1724247710000|2024-08-21 13:41:50|7634.4|7622.4|7666.9|7654.9|7669.9|7657.9|7634.4|7622.4|2
1724247720000|2024-08-21 13:42:00|7667.4|7655.4|7642.3|7630.3|7669.4|7657.4|7641.4|7629.4|3
1724247730000|2024-08-21 13:42:10|7642.8|7630.8|7634.3|7628.3|7642.8|7630.8|7634.3|7627.3|1
1724247740000|2024-08-21 13:42:20|7635.4|7623.4|7630.9|7618.9|7635.4|7623.4|7629|7618.5|1
1724247760000|2024-08-21 13:42:40|7630|7618|7629.4|7621.4|7630.9|7621.4|7629.4|7618|0
1724247770000|2024-08-21 13:42:50|7628.9|7620.9|7629|7617|7636.9|7625.4|7628.9|7617|7
1724247780000|2024-08-21 13:43:00|7628|7616|7635|7623|7635.3|7623.3|7628|7616|0
1724247790000|2024-08-21 13:43:10|7635.9|7623.9|7634.9|7622.9|7636.4|7624.4|7632.4|7622.9|0
1724247800000|2024-08-21 13:43:20|7630.5|7624.5|7631.9|7623.9|7634.9|7624.5|7629.9|7622.9|0
1724247820000|2024-08-21 13:43:40|7626.8|7614.8|7626.6|7614.6|7629.1|7617.1|7626.6|7614.6|8
1724247840000|2024-08-21 13:44:00|7610.9|7598.9|7608.9|7596.9|7611.7|7599.7|7607.9|7595.9|2
1724247850000|2024-08-21 13:44:10|7608.8|7596.8|7608.8|7596.8|7608.8|7596.8|7608.8|7596.8|0
1724247860000|2024-08-21 13:44:20|7607.9|7595.9|7607.8|7595.8|7607.9|7595.9|7607.8|7595.8|0
1724247870000|2024-08-21 13:44:30|7605.9|7593.9|7605.9|7593.9|7606.3|7594.3|7605.9|7593.9|0
1724247880000|2024-08-21 13:44:40|7607.3|7595.3|7623.6|7611.6|7627.6|7615.6|7601.9|7589.9|4
1724247890000|2024-08-21 13:44:50|7625.5|7613.5|7629.7|7617.7|7632.8|7620.8|7624.6|7612.6|0
1724247900000|2024-08-21 13:45:00|7628.2|7616.2|7627.6|7615.6|7631.6|7619.6|7626.7|7614.7|1
1724247910000|2024-08-21 13:45:10|7627.1|7615.1|7628.6|7616.6|7628.6|7616.6|7627.1|7615.1|0
1724247920000|2024-08-21 13:45:20|7625.7|7613.7|7607.3|7595.3|7625.7|7613.7|7606.9|7594.9|6
1724247930000|2024-08-21 13:45:30|7608.7|7596.7|7601|7589|7608.7|7596.7|7601|7589|9
1724247940000|2024-08-21 13:45:40|7600.5|7588.5|7600.5|7588.5|7600.5|7588.5|7600.5|7588.5|0
1724247950000|2024-08-21 13:45:50|7602.4|7590.4|7602|7590|7602.4|7590.4|7601|7589|1
1724247960000|2024-08-21 13:46:00|7601.4|7593.4|7594.5|7586.5|7601.4|7593.4|7594.1|7582.1|2
1724247970000|2024-08-21 13:46:10|7594.1|7586.1|7592.6|7580.6|7603.8|7591.8|7590.6|7578.6|14
1724247980000|2024-08-21 13:46:20|7594.9|7582.9|7591|7583|7594.9|7583|7591|7579.6|2
1724247990000|2024-08-21 13:46:30|7590.6|7585|7587.5|7575.5|7590.6|7585|7584.1|7574.6|3
1724248000000|2024-08-21 13:46:40|7584.5|7576.5|7581.1|7569.1|7584.5|7576.5|7577.5|7567.1|3
1724248020000|2024-08-21 13:47:00|7581.6|7569.6|7570.1|7562.1|7581.6|7569.6|7570.1|7562.1|3
1724248030000|2024-08-21 13:47:10|7577|7565|7562.2|7556.2|7578.5|7566.5|7560.8|7550.3|22
1724248040000|2024-08-21 13:47:20|7562.7|7554.2|7562.7|7554.7|7562.7|7556.2|7562.2|7554.2|1
1724248050000|2024-08-21 13:47:30|7572.7|7560.7|7573.8|7561.8|7578.1|7566.1|7572.7|7560.7|3
1724248060000|2024-08-21 13:47:40|7573.7|7561.7|7572.2|7560.2|7573.7|7561.7|7572.2|7560.2|0
1724248070000|2024-08-21 13:47:50|||||||||1
1724248080000|2024-08-21 13:48:00|7571.6|7559.6|7571.1|7559.1|7571.6|7559.6|7571.1|7559.1|0
1724248090000|2024-08-21 13:48:10|7568.6|7556.6|7564.7|7552.7|7568.6|7556.6|7564.7|7552.7|0
1724248100000|2024-08-21 13:48:20|7562.2|7554.2|7556.7|7544.7|7562.2|7554.2|7553.9|7543.8|1
1724248110000|2024-08-21 13:48:30|7554.8|7542.8|7550.3|7538.3|7554.8|7543.4|7547.4|7535.9|3
1724248120000|2024-08-21 13:48:40|7556.1|7544.1|7548.9|7536.9|7556.1|7544.1|7548.9|7536.9|5
1724248130000|2024-08-21 13:48:50|7549.8|7537.8|7564.7|7552.7|7569.8|7557.8|7544.4|7536.9|3
1724248140000|2024-08-21 13:49:00|7563.3|7551.3|7562.7|7554.7|7565.6|7555.1|7562.1|7550.1|1
1724248150000|2024-08-21 13:49:10|7566.1|7554.1|7565.3|7553.3|7566.7|7554.7|7564.8|7552.8|4
1724248160000|2024-08-21 13:49:20|7564.8|7552.8|7564.3|7552.3|7565.3|7553.3|7564.3|7552.3|0
1724248170000|2024-08-21 13:49:30|7564.8|7552.8|7564.8|7552.8|7564.8|7552.8|7564.8|7552.8|0
1724248180000|2024-08-21 13:49:40|7564.2|7556.2|7566.2|7558.2|7569.8|7558.2|7564.2|7553.2|3
1724248190000|2024-08-21 13:49:50|7564.9|7552.9|7579.3|7567.3|7581.7|7569.7|7564.9|7552.9|8
1724248200000|2024-08-21 13:50:00|7580.3|7568.3|7579.8|7567.8|7580.8|7571.2|7579.2|7567.8|1
1724248210000|2024-08-21 13:50:10|7576.4|7568.4|7576.3|7568.3|7576.4|7568.4|7576.3|7568.3|0
1724248220000|2024-08-21 13:50:20|7576|7568|7567.3|7555.3|7576|7568|7567.3|7555.3|1
1724248230000|2024-08-21 13:50:30|7563|7551|7552.9|7544.9|7563|7551|7552.9|7543.9|3
1724248240000|2024-08-21 13:50:40|7544.6|7532.6|7536.3|7528.3|7547|7535|7536.3|7527.5|12
1724248250000|2024-08-21 13:50:50|7536.5|7524.5|7515.3|7503.3|7536.5|7526|7510.8|7503.2|26
1724248260000|2024-08-21 13:51:00|7512.8|7504.8|7513.4|7501.4|7523.7|7511.7|7510.9|7501.4|10
1724248270000|2024-08-21 13:51:10|7512.9|7500.9|7525.8|7513.8|7527.3|7515.3|7511.9|7500.9|6
1724248280000|2024-08-21 13:51:20|7539.5|7527.5|7537.8|7525.8|7542.1|7530.1|7532.9|7520.9|10
1724248290000|2024-08-21 13:51:30|7537.3|7525.3|7540.2|7528.2|7541.2|7531.2|7537.3|7525.3|1
1724248300000|2024-08-21 13:51:40|7542.1|7530.1|7540.2|7528.2|7542.1|7530.1|7540.2|7528.2|0
1724248310000|2024-08-21 13:51:50|7539.2|7531.2|7555.1|7543.1|7558|7546|7539.2|7528.9|6
1724248320000|2024-08-21 13:52:00|7553.6|7541.6|7549.2|7537.2|7555|7543|7542.3|7530.3|4
1724248330000|2024-08-21 13:52:10|7551.2|7539.2|7551.7|7539.7|7551.7|7539.7|7548.8|7536.8|0
1724248340000|2024-08-21 13:52:20|7547.8|7535.8|7543.4|7535.4|7550.2|7538.2|7543.3|7532.9|1
1724248350000|2024-08-21 13:52:30|7544.4|7532.4|7545|7533|7546.4|7534.4|7543.9|7531.9|1
1724248360000|2024-08-21 13:52:40|7544|7532|7546.4|7534.4|7546.9|7534.9|7544|7532|0
1724248380000|2024-08-21 13:53:00|7544.5|7532.5|7535.6|7523.6|7544.5|7532.5|7524.3|7515.4|4
1724248390000|2024-08-21 13:53:10|7531.3|7519.3|7533.2|7521.2|7533.2|7521.2|7530.3|7518.3|1
1724248400000|2024-08-21 13:53:20|7536.6|7524.6|7549.1|7537.1|7552.5|7540.5|7536.6|7524.6|5
1724248410000|2024-08-21 13:53:30|7549.5|7537.5|7561.7|7549.7|7564.2|7552.2|7549.5|7537.5|6
1724248420000|2024-08-21 13:53:40|7564.2|7552.2|7564.6|7552.6|7566.1|7554.1|7558.9|7546.9|4
1724248430000|2024-08-21 13:53:50|7557.8|7545.8|7555.2|7543.2|7557.8|7545.8|7555.2|7543.2|1
1724248440000|2024-08-21 13:54:00|7552.2|7544.2|7546.4|7534.4|7556.7|7544.7|7541|7529|4
1724248450000|2024-08-21 13:54:10|7543.6|7531.6|7553.2|7541.2|7555.6|7543.6|7542.5|7530.5|2
1724248460000|2024-08-21 13:54:20|7554.6|7542.6|7564.2|7552.2|7565.1|7553.1|7552.7|7540.7|2
1724248470000|2024-08-21 13:54:30|7563.7|7551.7|7564.2|7552.2|7564.7|7552.7|7563.7|7551.7|0
1724248480000|2024-08-21 13:54:40|7565.1|7553.1|7561.7|7549.7|7565.2|7553.2|7561.2|7549.2|1
1724248490000|2024-08-21 13:54:50|7561.2|7549.2|7561.3|7549.3|7561.7|7549.7|7561.2|7549.2|0
1724248500000|2024-08-21 13:55:00|7559.8|7547.8|7550.9|7538.9|7559.8|7547.8|7550.4|7538.4|2
1724248510000|2024-08-21 13:55:10|7550.8|7538.8|7558.4|7546.4|7558.4|7549.3|7550.8|7538.8|2
1724248520000|2024-08-21 13:55:20|7557.3|7549.3|7564.4|7552.4|7565.3|7553.3|7557.3|7546.3|2
1724248530000|2024-08-21 13:55:30|7567.2|7555.2|7566.9|7554.9|7567.9|7555.9|7566.4|7554.4|0
1724248540000|2024-08-21 13:55:40|7567.9|7555.9|7566.5|7554.5|7567.9|7555.9|7566|7554|2
1724248550000|2024-08-21 13:55:50|7565.5|7553.5|7552.8|7540.8|7570.3|7558.3|7552.8|7540.8|3
1724248560000|2024-08-21 13:56:00|7552.4|7540.4|7551.3|7539.3|7552.8|7540.8|7549.8|7537.8|0
1724248570000|2024-08-21 13:56:10|7550.4|7538.4|7550.9|7538.9|7551|7539|7550.3|7538.3|3
1724248580000|2024-08-21 13:56:20|7548.4|7540.4|7549|7541|7550.9|7541.4|7548.4|7538.9|1
1724248590000|2024-08-21 13:56:30|7549.5|7541.5|7548.1|7536.1|7551.1|7541.5|7538.7|7529.2|2
1724248600000|2024-08-21 13:56:40|7550|7538|7553|7541|7553|7541|7549.6|7537.6|0
1724248610000|2024-08-21 13:56:50|7553.5|7541.5|7553.5|7541.5|7553.5|7541.5|7553.5|7541.5|0
1724248620000|2024-08-21 13:57:00|7554|7542|7554|7542|7554|7542|7554|7542|0
1724248630000|2024-08-21 13:57:10|7553.6|7541.6|7566.8|7554.8|7566.8|7554.8|7553.5|7541.5|3
1724248640000|2024-08-21 13:57:20|7566.3|7554.3|7566.8|7554.8|7566.8|7554.8|7564.9|7552.9|0
1724248650000|2024-08-21 13:57:30|7565.8|7553.8|7566.9|7554.9|7566.9|7554.9|7565.8|7553.8|0
1724248660000|2024-08-21 13:57:40|7565.5|7553.5|7564.8|7552.8|7567.8|7555.8|7563|7551|3
1724248670000|2024-08-21 13:57:50|7559.2|7547.2|7555.7|7543.7|7562.6|7550.6|7553.5|7541.5|4
1724248680000|2024-08-21 13:58:00|7555.8|7543.8|7570.1|7558.1|7570.6|7558.6|7548.9|7536.9|12
1724248690000|2024-08-21 13:58:10|7571.5|7559.5|7575.4|7563.4|7575.4|7563.4|7571.5|7559.5|2
1724248700000|2024-08-21 13:58:20|7575.3|7563.3|7573.9|7565.9|7575.4|7567.9|7573.9|7563.3|1
1724248710000|2024-08-21 13:58:30|7579.9|7567.9|7583.4|7571.4|7586.3|7574.3|7578.5|7566.5|4
1724248720000|2024-08-21 13:58:40|7583.9|7571.9|7577.5|7565.5|7583.9|7571.9|7576.9|7564.9|2
1724248730000|2024-08-21 13:58:50|7578.4|7566.4|7575|7563|7578.4|7569.4|7575|7563|0
1724248740000|2024-08-21 13:59:00|7570.4|7558.4|7572.4|7564.4|7574.3|7564.4|7570.4|7558.4|0
1724248770000|2024-08-21 13:59:30|7567.9|7555.9|7563.9|7551.9|7567.9|7555.9|7563.9|7551.9|1
1724248780000|2024-08-21 13:59:40|7565.4|7553.4|7569.8|7557.8|7570.3|7558.3|7564.3|7552.9|1
1724248790000|2024-08-21 13:59:50|7568.4|7556.4|7556.2|7544.2|7568.4|7556.4|7555.6|7543.6|3
1724248800000|2024-08-21 14:00:00|7556.6|7544.6|7558.4|7546.4|7569.6|7557.6|7556.6|7544.6|4
1724248810000|2024-08-21 14:00:10|7557.3|7549.3|7550.9|7538.9|7557.3|7549.3|7550.9|7538.9|4
1724248820000|2024-08-21 14:00:20|7551.8|7539.8|7550.4|7542.4|7551.9|7542.4|7550.4|7539.8|0
1724248830000|2024-08-21 14:00:30|7551.9|7539.9|7549.3|7541.3|7551.9|7541.3|7549.3|7539.9|0
1724248840000|2024-08-21 14:00:40|7555.6|7543.6|7554.3|7542.3|7555.6|7543.6|7554.3|7542.3|6
1724248850000|2024-08-21 14:00:50|7555.2|7543.2|7558.8|7546.8|7558.8|7546.8|7555.2|7543.2|0
1724248860000|2024-08-21 14:01:00|7557.2|7549.2|7567.5|7555.5|7567.5|7555.5|7557.2|7549.2|3
1724248870000|2024-08-21 14:01:10|7567.6|7555.6|7567.6|7555.6|7567.6|7555.6|7567.6|7555.6|0
1724248880000|2024-08-21 14:01:20|7567.7|7555.7|7572|7560|7572|7560|7567.7|7555.7|6
1724248890000|2024-08-21 14:01:30|7571.4|7563.4|7574.6|7562.6|7579|7572|7570|7559.1|8
1724248900000|2024-08-21 14:01:40|7573.5|7565.5|7573.5|7565.5|7574.6|7567|7573|7562.6|0
1724248910000|2024-08-21 14:01:50|7574.6|7562.6|7577.6|7565.6|7579|7567|7573.5|7562.6|2
1724248920000|2024-08-21 14:02:00|7579.5|7567.5|7573.9|7561.9|7579.5|7567.5|7570|7558|5
1724248930000|2024-08-21 14:02:10|7574|7562|7558.7|7546.7|7574|7562|7557.2|7545.2|1
1724248940000|2024-08-21 14:02:20|7560.2|7548.2|7561.5|7549.5|7561.5|7549.5|7557.7|7545.7|0
1724248950000|2024-08-21 14:02:30|7560.6|7548.6|7559.1|7547.1|7561.5|7549.5|7559.1|7547.1|0
1724248960000|2024-08-21 14:02:40|7558.5|7550.5|7563.6|7551.6|7570|7558|7558|7547.1|1
1724248970000|2024-08-21 14:02:50|7564.5|7552.5|7563.5|7551.5|7565|7553|7559|7549.5|0
1724248980000|2024-08-21 14:03:00|7562.5|7550.5|7561.5|7549.5|7564.9|7552.9|7560|7549.5|0
1724248990000|2024-08-21 14:03:10|7559.9|7553.9|7559.6|7547.6|7560.5|7553.9|7559.1|7547.1|1
1724249010000|2024-08-21 14:03:30|7559.5|7547.5|7558.5|7546.5|7559.5|7547.5|7558.1|7546.1|0
1724249030000|2024-08-21 14:03:50|7555.6|7547.6|7555.6|7547.6|7555.6|7547.6|7555.1|7547.1|1
1724249040000|2024-08-21 14:04:00|7555.1|7547.1|7570|7562|7570.5|7562|7553.7|7541.7|12
1724249050000|2024-08-21 14:04:10|7567|7555|7569.1|7557.1|7569.1|7557.1|7564.5|7552.5|2
1724249060000|2024-08-21 14:04:20|7569.5|7557.5|7577.2|7565.2|7577.7|7565.7|7568.6|7556.6|3
1724249070000|2024-08-21 14:04:30|7577.7|7565.7|7583.7|7575.7|7588|7576|7577.7|7565.7|3
1724249080000|2024-08-21 14:04:40|7587.6|7575.6|7587.6|7575.6|7587.6|7575.6|7587.6|7575.6|2
1724249090000|2024-08-21 14:04:50|7588.1|7576.1|7587.5|7579.5|7588.1|7579.5|7587.5|7576.1|0
1724249100000|2024-08-21 14:05:00|7584.1|7572.1|7580.4|7568.4|7584.6|7572.6|7579.9|7567.9|5
1724249110000|2024-08-21 14:05:10|7579.5|7567.5|7580.4|7568.4|7592.3|7580.3|7578.8|7567.5|3
1724249120000|2024-08-21 14:05:20|7579.9|7567.9|7587.8|7575.8|7587.8|7575.8|7579.9|7567.9|0
1724249130000|2024-08-21 14:05:30|7587.9|7575.9|7584.5|7572.5|7587.9|7575.9|7583|7571|5
1724249140000|2024-08-21 14:05:40|7584|7572|7586|7574|7586|7574|7582.6|7570.6|0
1724249150000|2024-08-21 14:05:50|7583.6|7571.6|7584|7572|7584|7572|7583.6|7571.6|0
1724249160000|2024-08-21 14:06:00|7583|7571|7580.1|7568.1|7583|7571|7580.1|7568.1|0
1724249170000|2024-08-21 14:06:10|7579.2|7567.2|7580.7|7568.7|7583.1|7571.1|7579.2|7567.2|0
1724249180000|2024-08-21 14:06:20|7579.7|7567.7|7579.1|7567.1|7579.7|7568.2|7576.2|7566.7|0
1724249190000|2024-08-21 14:06:30|7579.2|7567.2|7584.5|7572.5|7584.5|7572.5|7579.2|7567.2|6
1724249200000|2024-08-21 14:06:40|7583|7571|7581.6|7569.6|7583|7571|7581.6|7569.6|0
1724249220000|2024-08-21 14:07:00|7581.5|7569.5|7581.5|7569.5|7581.5|7574|7580|7569.5|2
1724249230000|2024-08-21 14:07:10|7577.1|7569.1|7577.5|7565.5|7577.5|7569.1|7567.6|7555.6|4
1724249240000|2024-08-21 14:07:20|7574.5|7562.5|7576|7568|7577|7568|7574.5|7562.5|0
1724249250000|2024-08-21 14:07:30|7577.5|7565.5|7575.9|7569.9|7577.5|7569.9|7575.9|7565.5|0
1724249260000|2024-08-21 14:07:40|7576.5|7568.5|7575|7567|7576.5|7568.5|7575|7567|1
1724249270000|2024-08-21 14:07:50|7577.5|7565.5|7577.5|7565.5|7577.5|7565.5|7577.5|7565.5|1
1724249280000|2024-08-21 14:08:00|7577.6|7565.6|7576.2|7568.2|7589.9|7578.9|7576.2|7565.6|6
1724249290000|2024-08-21 14:08:10|7577.3|7565.3|7576.8|7564.8|7577.3|7565.3|7576.8|7564.8|0
1724249300000|2024-08-21 14:08:20|7575.3|7563.3|7575.3|7563.3|7576.2|7564.2|7574.8|7562.8|1
1724249310000|2024-08-21 14:08:30|7574.8|7562.8|7575.3|7563.3|7575.8|7563.8|7569.3|7562.4|1
1724249320000|2024-08-21 14:08:40|7573.8|7561.8|7565.5|7559.5|7576.8|7564.8|7565.5|7559|1
1724249330000|2024-08-21 14:08:50|7563.8|7551.8|7569.1|7557.1|7572.1|7560.1|7561.8|7549.8|2
1724249340000|2024-08-21 14:09:00|7571|7559|7563.3|7551.3|7571|7559|7563.3|7551.3|0
1724249350000|2024-08-21 14:09:10|7560.5|7548.5|7559.3|7547.3|7560.5|7548.5|7558.4|7546.4|0
1724249360000|2024-08-21 14:09:20|7559.8|7547.8|7558.8|7546.8|7559.8|7547.8|7558.8|7546.8|0
1724249370000|2024-08-21 14:09:30|7558.9|7546.9|7568.1|7556.1|7571.9|7560|7558.9|7546.9|2
1724249380000|2024-08-21 14:09:40|7566.7|7554.7|7561.3|7553.3|7566.7|7554.7|7560.8|7552.3|1
1724249390000|2024-08-21 14:09:50|7560.3|7548.3|7556.3|7548.3|7560.3|7548.3|7556.3|7544.9|2
1724249400000|2024-08-21 14:10:00|7555.4|7547.4|7560.4|7548.4|7562.9|7553.1|7555.4|7547.4|2
1724249410000|2024-08-21 14:10:10|7562.8|7550.8|7565.3|7553.3|7565.3|7553.3|7560.9|7548.9|0
1724249420000|2024-08-21 14:10:20|7564.8|7552.8|7565.3|7553.3|7565.8|7553.8|7564.8|7552.8|0
1724249430000|2024-08-21 14:10:30|7564.8|7552.8|7557.5|7545.5|7564.8|7552.8|7557|7545|3
1724249440000|2024-08-21 14:10:40|7558|7546|7569.1|7557.1|7569.1|7557.1|7552.5|7545.1|9
1724249450000|2024-08-21 14:10:50|7573.4|7561.4|7576.1|7568.1|7576.1|7568.1|7573.3|7561.4|8
1724249460000|2024-08-21 14:11:00|7580|7568|7592.1|7580.1|7598.6|7586.6|7577.6|7568|5
1724249470000|2024-08-21 14:11:10|7592.2|7580.2|7589.2|7577.2|7592.2|7580.2|7584.8|7573.9|1
1724249480000|2024-08-21 14:11:20|7587.8|7579.8|7587.8|7579.8|7587.8|7579.8|7587.8|7579.8|0
1724249490000|2024-08-21 14:11:30|7595.7|7583.7|7595.8|7583.8|7595.8|7583.8|7592.4|7580.4|6
1724249500000|2024-08-21 14:11:40|7594.8|7586.8|7595.3|7587.3|7595.3|7587.3|7594.8|7586.8|0
1724249510000|2024-08-21 14:11:50|7595.9|7583.9|7590.8|7578.8|7595.9|7583.9|7590.3|7578.3|8
1724249520000|2024-08-21 14:12:00|7587.8|7579.8|7587.8|7579.8|7587.8|7579.8|7587.8|7579.8|0
1724249530000|2024-08-21 14:12:10|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|0
1724249540000|2024-08-21 14:12:20|7593.1|7581.1|7592.1|7584.1|7593.1|7584.1|7591.7|7581.1|0
1724249560000|2024-08-21 14:12:40|7590.6|7584.6|7588.3|7580.3|7592.1|7584.6|7588.3|7579.2|2
1724249570000|2024-08-21 14:12:50|7588.2|7580.2|7591|7579|7591.9|7580.2|7588.2|7578.5|5
1724249580000|2024-08-21 14:13:00|7590.9|7578.9|7592.9|7580.9|7592.9|7580.9|7590.9|7578.9|1
1724249590000|2024-08-21 14:13:10|7592.4|7580.4|7602.7|7594.7|7608.6|7596.6|7592.4|7580.4|3
1724249610000|2024-08-21 14:13:30|7602.6|7594.6|7606.6|7594.6|7606.6|7595.6|7602.6|7593.1|1
1724249630000|2024-08-21 14:13:50|7602.2|7590.2|7590.3|7582.3|7602.2|7593.7|7590.3|7581.3|3
1724249640000|2024-08-21 14:14:00|7590.8|7582.8|7590.8|7582.8|7590.8|7582.8|7590.8|7582.8|1
1724249650000|2024-08-21 14:14:10|7591.2|7583.2|7588.8|7582.8|7591.2|7583.2|7588.8|7582.8|2
1724249660000|2024-08-21 14:14:20|7595.1|7587.1|7595.1|7587.1|7595.1|7587.1|7595.1|7587.1|5
1724249670000|2024-08-21 14:14:30|7595.2|7587.2|7603.8|7591.8|7606.6|7594.6|7594.7|7582.7|8
1724249680000|2024-08-21 14:14:40|7604.1|7592.1|7592.1|7584.1|7605.6|7593.6|7583.7|7571.7|21
1724249690000|2024-08-21 14:14:50|7587.1|7575.1|7588.5|7582.5|7593.9|7583.5|7587.1|7575.1|4
1724249720000|2024-08-21 14:15:20|7588.6|7582.6|7603.4|7591.4|7608.8|7596.8|7588.5|7580.9|11
1724249730000|2024-08-21 14:15:30|7602.9|7590.9|7626.8|7614.8|7626.8|7617.3|7602.9|7590.9|18
1724249740000|2024-08-21 14:15:40|7625.3|7617.3|7633.1|7621.1|7635.6|7623.6|7616.8|7604.8|13
1724249750000|2024-08-21 14:15:50|7632.7|7620.7|7631.2|7619.2|7643.1|7631.1|7625.1|7613.1|15
1724249760000|2024-08-21 14:16:00|7631.1|7619.1|7617.7|7605.7|7631.1|7619.1|7615.9|7603.9|4
1724249770000|2024-08-21 14:16:10|7614.3|7602.3|7615.3|7603.3|7618.7|7606.7|7614.3|7602.3|2
1724249780000|2024-08-21 14:16:20|7614.3|7602.3|7613.8|7601.8|7614.3|7602.3|7612.3|7600.3|1
1724249790000|2024-08-21 14:16:30|7613.4|7601.4|7613.4|7601.4|7613.4|7601.4|7613.4|7601.4|0
1724249800000|2024-08-21 14:16:40|7620|7608|7620.8|7608.8|7625.4|7613.4|7612|7600|8
1724249810000|2024-08-21 14:16:50|7620.9|7608.9|7627.3|7615.3|7628.8|7616.8|7620.9|7608.9|10
1724249820000|2024-08-21 14:17:00|7624.8|7612.8|7626.2|7614.2|7626.2|7614.2|7623.3|7611.3|3
1724249830000|2024-08-21 14:17:10|7635.5|7623.5|7630.1|7618.1|7635.6|7623.6|7628.6|7616.6|5
1724249840000|2024-08-21 14:17:20|7631.6|7619.6|7631|7619|7631.6|7619.6|7629.1|7617.1|1
1724249850000|2024-08-21 14:17:30|7631.1|7619.1|7634|7622|7634.5|7622.5|7631.1|7619.1|1
1724249860000|2024-08-21 14:17:40|7634.5|7622.5|7637|7625|7640.5|7628.5|7634.1|7622.1|2
1724249870000|2024-08-21 14:17:50|7636.5|7624.5|7638.4|7626.4|7638.4|7626.4|7635.5|7623.5|0
1724249880000|2024-08-21 14:18:00|7638.5|7626.5|7635.6|7627.6|7647|7635|7635.6|7626.5|8
1724249890000|2024-08-21 14:18:10|7634.3|7622.3|7640.2|7628.2|7646.9|7634.9|7634.3|7622.3|7
1724249900000|2024-08-21 14:18:20|7645.9|7633.9|7635.1|7623.1|7649.4|7639.9|7635.1|7623.1|5
1724249910000|2024-08-21 14:18:30|7630.1|7624.1|7627.1|7619.1|7631.2|7624.1|7627.1|7618.6|2
1724249920000|2024-08-21 14:18:40|7627.2|7619.2|7627.2|7619.2|7627.2|7619.2|7627.2|7619.2|0
1724249930000|2024-08-21 14:18:50|7630.2|7618.2|7630.2|7618.2|7630.2|7618.2|7630.2|7618.2|1
1724249950000|2024-08-21 14:19:10|7630.3|7618.3|7616.5|7608.5|7630.3|7618.3|7616.5|7607|4
1724249960000|2024-08-21 14:19:20|7619|7607|7623.8|7611.8|7625.8|7613.8|7619|7607|2
1724249970000|2024-08-21 14:19:30|7626.2|7614.2|7626.3|7614.3|7630.2|7618.2|7625.8|7613.8|10
1724249980000|2024-08-21 14:19:40|7626.2|7614.2|7624.8|7612.8|7626.2|7614.2|7624.8|7612.8|1
1724249990000|2024-08-21 14:19:50|7624.6|7616.6|7622.2|7610.2|7624.6|7616.6|7614.7|7602.7|4
1724250000000|2024-08-21 14:20:00|7622.7|7610.7|7623.8|7611.8|7624.7|7612.7|7622.7|7610.7|0
1724250010000|2024-08-21 14:20:10|7624.8|7612.8|7631.1|7619.1|7631.1|7619.1|7622.3|7610.3|5
1724250020000|2024-08-21 14:20:20|7632.5|7620.5|7642.6|7630.6|7642.6|7630.6|7631.5|7619.5|13
1724250030000|2024-08-21 14:20:30|7643.6|7631.6|7643.6|7631.6|7643.6|7631.6|7643.6|7631.6|0
1724250040000|2024-08-21 14:20:40|7642.1|7630.1|7647.1|7635.1|7649.6|7637.6|7642.1|7630.1|11
1724250050000|2024-08-21 14:20:50|7647.5|7635.5|7633.8|7621.8|7647.5|7635.5|7633.8|7621.8|5
1724250060000|2024-08-21 14:21:00|7631.9|7619.9|7634.1|7628.1|7645.6|7633.6|7627.8|7615.8|13
1724250070000|2024-08-21 14:21:10|7639.3|7631.3|7639.5|7627.5|7639.6|7631.3|7638.5|7626.5|2
1724250080000|2024-08-21 14:21:20|7642.5|7630.5|7645.9|7633.9|7646.4|7634.4|7641|7629|29
1724250090000|2024-08-21 14:21:30|7644.9|7632.9|7636.9|7624.9|7644.9|7632.9|7636.9|7624.9|4
1724250100000|2024-08-21 14:21:40|7635.4|7623.4|7633.8|7621.8|7635.4|7623.4|7631.9|7619.9|0
1724250110000|2024-08-21 14:21:50|7640.6|7628.6|7645|7633|7645|7633|7639.7|7627.7|4
1724250120000|2024-08-21 14:22:00|7646.5|7634.5|7646.5|7634.5|7649|7637|7641.1|7629.1|4
1724250130000|2024-08-21 14:22:10|7645.1|7633.1|7639.6|7631.6|7646|7634.1|7638.5|7626.6|4
1724250140000|2024-08-21 14:22:20|7640.1|7632.1|7643|7631|7643|7633.5|7639.6|7631|0
1724250150000|2024-08-21 14:22:30|7643.1|7631.1|7643.1|7631.1|7643.1|7633.5|7641.5|7631.1|1
1724250160000|2024-08-21 14:22:40|7640.6|7632.6|7639.7|7627.7|7643.1|7632.6|7638.6|7627.7|3
1724250170000|2024-08-21 14:22:50|7640.2|7628.2|7643|7631|7643|7631|7635.8|7628.2|5
1724250180000|2024-08-21 14:23:00|7643.2|7631.2|7634.7|7626.7|7643.2|7633.6|7634.7|7625.2|6
1724250190000|2024-08-21 14:23:10|7638.2|7626.2|7638.2|7626.2|7638.2|7626.2|7638.2|7626.2|0
1724250200000|2024-08-21 14:23:20|7637.6|7625.6|7637.1|7625.1|7637.6|7625.6|7635.7|7623.7|0
1724250210000|2024-08-21 14:23:30|7639.1|7627.1|7633.1|7621.1|7640.9|7628.9|7632.6|7620.6|3
1724250220000|2024-08-21 14:23:40|7634.6|7622.6|7630.7|7618.7|7634.6|7622.6|7630.7|7618.7|0
1724250230000|2024-08-21 14:23:50|7629.7|7617.7|7637|7625|7637|7626.5|7629.7|7617.7|23
1724250240000|2024-08-21 14:24:00|7635.1|7623.1|7636|7624|7636|7624|7635.1|7623.1|0
1724250260000|2024-08-21 14:24:20|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|1
1724250270000|2024-08-21 14:24:30|7636|7624|7635.1|7623.1|7636|7624|7635.1|7623.1|0
1724250280000|2024-08-21 14:24:40|7636.1|7624.1|7636|7624|7636.6|7624.6|7636|7624|0
1724250290000|2024-08-21 14:24:50|7636.6|7624.6|7638|7626|7638|7626|7636.6|7624.6|0
1724250300000|2024-08-21 14:25:00|7637.5|7625.5|7634|7622|7637.5|7625.6|7633.6|7621.7|1
1724250310000|2024-08-21 14:25:10|7634.5|7622.5|7633|7621|7634.5|7622.5|7632.1|7620.1|0
1724250320000|2024-08-21 14:25:20|7632.6|7620.6|7633|7621|7633|7621|7632.1|7620.1|1
1724250340000|2024-08-21 14:25:40|7632.6|7620.6|7636|7624|7636|7624|7632.6|7620.6|0
1724250350000|2024-08-21 14:25:50|7635.5|7623.5|7636|7624|7636.9|7624.9|7635|7623|0
1724250360000|2024-08-21 14:26:00|7636.5|7624.5|7637|7625|7637|7625|7636.5|7624.5|0
1724250380000|2024-08-21 14:26:20|7633.6|7621.6|7620.1|7612.1|7633.6|7621.6|7620.1|7611.2|4
1724250390000|2024-08-21 14:26:30|7624|7612|7622.2|7610.2|7624|7612|7622.2|7610.2|2
1724250400000|2024-08-21 14:26:40|7622.1|7610.1|7622.6|7610.6|7623.1|7611.1|7622.1|7610.1|1
1724250410000|2024-08-21 14:26:50|||||||||1
1724250420000|2024-08-21 14:27:00|7620.6|7608.6|7613|7601|7620.6|7608.6|7613|7601|5
1724250430000|2024-08-21 14:27:10|7618.5|7606.5|7625.5|7613.5|7626|7614|7618.5|7606.5|6
1724250440000|2024-08-21 14:27:20|7620.4|7612.4|7622.4|7610.4|7622.9|7612.4|7617.9|7605.9|4
1724250450000|2024-08-21 14:27:30|7619.5|7607.5|7627.2|7615.2|7627.2|7615.2|7619.5|7607.5|3
1724250460000|2024-08-21 14:27:40|7632.2|7620.2|7626.8|7614.8|7632.2|7620.2|7626.8|7614.8|5
1724250470000|2024-08-21 14:27:50|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|0
1724250480000|2024-08-21 14:28:00|7627.4|7615.4|7627.4|7615.4|7627.4|7615.4|7627.4|7615.4|2
1724250500000|2024-08-21 14:28:20|7626.4|7618.4|7624.4|7616.4|7626.4|7618.4|7624.4|7616.4|181
1724250530000|2024-08-21 14:28:50|7623.9|7615.9|7613.1|7605.1|7623.9|7615.9|7613.1|7602.1|5
1724250540000|2024-08-21 14:29:00|7613.6|7605.6|7614.1|7602.1|7616.1|7605.6|7611.6|7602.1|2
1724250550000|2024-08-21 14:29:10|7612.6|7604.6|7609.7|7603.7|7613|7605|7609.7|7603.7|3
1724250560000|2024-08-21 14:29:20|7609.6|7603.6|7609.6|7603.6|7609.6|7603.6|7609.6|7603.6|1
1724250570000|2024-08-21 14:29:30|7609.5|7603.5|7610|7598|7610|7603.5|7609.5|7598|4
1724250580000|2024-08-21 14:29:40|7608.5|7600.5|7608.5|7600.5|7608.5|7600.5|7608.5|7600.5|0
1724250590000|2024-08-21 14:29:50|7608|7600|7614|7602|7616|7604|7607.5|7600|2
1724250600000|2024-08-21 14:30:00|7615|7603|7614.5|7602.5|7617|7605|7611.5|7602.4|2
1724250610000|2024-08-21 14:30:10|7619.8|7607.8|7623.8|7611.8|7623.8|7611.8|7618.9|7606.9|4
1724250620000|2024-08-21 14:30:20|7617|7609|7619|7607|7619|7609|7615.9|7603.9|5
1724250630000|2024-08-21 14:30:30|7621|7609|7626|7614|7626|7614|7621|7609|1
1724250640000|2024-08-21 14:30:40|7626.5|7614.5|7625.5|7613.5|7626.5|7614.5|7625.5|7613.5|0
1724250650000|2024-08-21 14:30:50|7626|7614|7626|7614|7626|7614|7626|7614|0
1724250660000|2024-08-21 14:31:00|7624.5|7612.5|7624.5|7612.5|7624.5|7612.5|7624.5|7612.5|0
1724250670000|2024-08-21 14:31:10|7625|7613|7625|7613|7625|7613|7624.5|7612.5|0
1724250680000|2024-08-21 14:31:20|7632.5|7620.5|7632|7620|7634.5|7622.5|7632|7620|3
1724250690000|2024-08-21 14:31:30|7633|7621|7634.8|7622.8|7635.9|7623.9|7633|7621|0
1724250720000|2024-08-21 14:32:00|7631.8|7623.8|7637.6|7629.6|7638|7630|7631.8|7623.8|6
1724250730000|2024-08-21 14:32:10|7638|7630|7654.2|7642.2|7655.2|7648.1|7638|7630|23
1724250740000|2024-08-21 14:32:20|7648.9|7636.9|7655.6|7643.6|7657|7648.5|7645.9|7633.9|22
1724250750000|2024-08-21 14:32:30|7659.5|7647.5|7659.4|7647.4|7659.5|7651.9|7657.8|7647.4|9
1724250760000|2024-08-21 14:32:40|7657.9|7645.9|7658.4|7650.4|7658.4|7650.4|7657.9|7645.9|1
1724250770000|2024-08-21 14:32:50|7658.3|7652.3|7657.9|7651.9|7658.4|7652.4|7657.9|7650.4|7
1724250780000|2024-08-21 14:33:00|7649.6|7637.6|7645.6|7633.6|7649.6|7637.6|7645.6|7633.6|6
1724250790000|2024-08-21 14:33:10|7642.1|7630.1|7639.7|7627.7|7642.6|7630.6|7639.6|7627.6|7
1724250800000|2024-08-21 14:33:20|7638.2|7626.2|7637.1|7625.1|7638.2|7626.2|7637.1|7625.1|0
1724250810000|2024-08-21 14:33:30|7636.2|7624.2|7634.6|7622.6|7636.2|7624.2|7633.2|7621.2|0
1724250820000|2024-08-21 14:33:40|7636|7624|7634|7622|7636|7624|7633.5|7621.5|0
1724250830000|2024-08-21 14:33:50|7635|7623|7634|7622|7635|7623|7632.5|7620.5|0
1724250840000|2024-08-21 14:34:00|7634.5|7622.5|7634|7626|7635.5|7626|7634|7622.5|0
1724250850000|2024-08-21 14:34:10|7634.5|7626.5|7637.1|7625.1|7645|7633|7634.5|7624.1|3
1724250870000|2024-08-21 14:34:30|7637|7625|7644|7632|7644|7632|7637|7625|4
1724250880000|2024-08-21 14:34:40|7637.1|7625.1|7634|7622|7637.1|7625.1|7634|7622|4
1724250890000|2024-08-21 14:34:50|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|1
1724250900000|2024-08-21 14:35:00|7632.6|7620.6|7625.7|7613.7|7634.5|7622.5|7625.7|7613.7|2
1724250910000|2024-08-21 14:35:10|7625.6|7613.6|7625.6|7613.6|7625.6|7613.6|7625.6|7613.6|0
1724250920000|2024-08-21 14:35:20|7622.7|7614.7|7622.7|7614.7|7622.7|7614.7|7622.7|7614.7|0
1724250940000|2024-08-21 14:35:40|7622.8|7614.8|7622.8|7614.8|7622.8|7614.8|7622.8|7614.8|0
1724250950000|2024-08-21 14:35:50|7628.3|7616.3|7629.3|7617.3|7630.3|7618.3|7628.3|7616.3|1
1724250960000|2024-08-21 14:36:00|7628.9|7616.9|7628.8|7616.8|7629.9|7617.9|7627.4|7615.4|1
1724250970000|2024-08-21 14:36:10|7628.4|7616.4|7628.8|7616.8|7628.8|7616.8|7628.4|7616.4|0
1724250980000|2024-08-21 14:36:20|7627.4|7615.4|7628.8|7616.8|7628.8|7616.8|7627.4|7615.4|2
1724250990000|2024-08-21 14:36:30|7631.4|7619.4|7631.9|7619.9|7632.3|7620.3|7631.4|7619.4|1
1724251000000|2024-08-21 14:36:40|7642.7|7630.7|7643.1|7631.1|7643.6|7631.6|7642.7|7630.7|2
1724251010000|2024-08-21 14:36:50|7643.6|7631.6|7643.1|7631.1|7643.6|7631.6|7642.7|7630.7|0
1724251020000|2024-08-21 14:37:00|7642.5|7630.5|7639|7627|7649.5|7637.5|7638.1|7626.1|2
1724251030000|2024-08-21 14:37:10|7638.1|7626.1|7644.8|7636.8|7644.8|7636.8|7637.5|7625.5|4
1724251040000|2024-08-21 14:37:20|7647.3|7635.3|7644.4|7632.4|7649.2|7637.2|7644.4|7632.4|4
1724251050000|2024-08-21 14:37:30|7643.4|7631.4|7633.9|7627.9|7643.4|7631.4|7632.1|7620.1|7
1724251060000|2024-08-21 14:37:40|7634|7628|7636|7628|7636|7628|7634|7628|1
1724251070000|2024-08-21 14:37:50|7634|7628.4|7636|7628|7636.4|7628.4|7634|7628|1
1724251080000|2024-08-21 14:38:00|7637|7625|7640|7628|7644.4|7632.4|7635.9|7625|2
1724251090000|2024-08-21 14:38:10|7639.6|7627.6|7638.1|7626.1|7641|7629|7637.6|7625.6|0
1724251100000|2024-08-21 14:38:20|7637.5|7625.5|7637.6|7625.6|7637.6|7628.1|7634.6|7622.6|0
1724251110000|2024-08-21 14:38:30|7636.1|7628.1|7636.7|7628.7|7636.7|7628.7|7636.1|7628.1|2
1724251120000|2024-08-21 14:38:40|7633.6|7621.6|7627.7|7619.7|7635.6|7623.6|7627.2|7616.2|5
1724251140000|2024-08-21 14:39:00|7626.4|7614.4|7621.9|7609.9|7626.9|7615.9|7619.9|7607.9|5
1724251150000|2024-08-21 14:39:10|7619|7607|7616|7604|7619.9|7607.9|7616|7604|1
1724251160000|2024-08-21 14:39:20|7629.7|7617.7|7627.7|7615.7|7629.7|7617.7|7627.3|7615.3|4
1724251170000|2024-08-21 14:39:30|7628.2|7616.2|7629.2|7617.2|7629.2|7617.2|7628.2|7616.2|0
1724251180000|2024-08-21 14:39:40|7628.1|7616.1|7625.2|7617.2|7628.1|7617.2|7625.2|7615.6|0
1724251190000|2024-08-21 14:39:50|7625.1|7617.1|7628.6|7616.6|7629.1|7617.1|7625.1|7616.4|1
1724251200000|2024-08-21 14:40:00|7629|7617|7630|7618|7630|7618|7628.6|7616.6|0
1724251210000|2024-08-21 14:40:10|7630.1|7618.1|7630.1|7618.1|7630.1|7618.1|7630.1|7618.1|0
1724251220000|2024-08-21 14:40:20|7630.2|7618.2|7621.2|7613.2|7630.2|7618.2|7621.2|7610.4|3
1724251230000|2024-08-21 14:40:30|7621.8|7609.8|7621.2|7609.2|7621.8|7609.8|7621.2|7609.2|0
1724251240000|2024-08-21 14:40:40|7622.2|7610.2|7626.5|7618.5|7626.5|7618.5|7621.1|7610.2|4
1724251250000|2024-08-21 14:40:50|7626.1|7614.1|7626.1|7614.1|7626.6|7616.1|7624.1|7612.2|3
1724251260000|2024-08-21 14:41:00|7623.2|7615.2|7622.7|7614.7|7625.6|7615.2|7622.7|7613.6|0
1724251270000|2024-08-21 14:41:10|7621.3|7609.3|7608.4|7596.4|7621.3|7609.3|7608.4|7596.4|4
1724251280000|2024-08-21 14:41:20|7609.4|7597.4|7626|7614|7626.5|7614.5|7607.9|7595.9|5
1724251290000|2024-08-21 14:41:30|7620|7608|7619.5|7607.5|7620.5|7608.5|7617.6|7605.6|2
1724251300000|2024-08-21 14:41:40|7618.1|7606.1|7620.6|7608.6|7621.1|7609.1|7618.1|7606.1|1
1724251310000|2024-08-21 14:41:50|7623|7611|7627|7615|7629.5|7617.5|7623|7611|1
1724251320000|2024-08-21 14:42:00|7626.5|7614.5|7628.5|7616.5|7628.5|7616.5|7626.5|7614.5|0
1724251330000|2024-08-21 14:42:10|7627.1|7615.1|7633.1|7621.1|7633.1|7621.1|7626.6|7614.6|1
1724251340000|2024-08-21 14:42:20|7632.6|7620.6|7630.6|7618.6|7633.5|7621.5|7630.6|7618.6|1
1724251350000|2024-08-21 14:42:30|7631.6|7619.6|7633.1|7621.1|7636.1|7624.1|7631.6|7619.6|1
1724251360000|2024-08-21 14:42:40|7632.1|7620.1|7633.6|7621.6|7634.1|7622.1|7632.1|7620.1|0
1724251370000|2024-08-21 14:42:50|7635.6|7623.6|7635.6|7623.6|7635.6|7623.6|7635.6|7623.6|0
1724251380000|2024-08-21 14:43:00|7635.7|7623.7|7634.2|7622.2|7639.1|7627.1|7634.2|7622.2|2
1724251390000|2024-08-21 14:43:10|7633.6|7621.6|7637.1|7625.1|7637.1|7625.1|7633.1|7621.1|3
1724251400000|2024-08-21 14:43:20|7638.6|7626.6|7639.6|7627.6|7643.6|7631.6|7636.7|7626.6|0
1724251410000|2024-08-21 14:43:30|7643.8|7631.8|7643.3|7631.3|7643.8|7631.8|7643.3|7631.3|2
1724251420000|2024-08-21 14:43:40|7639.9|7631.9|7642.4|7630.4|7642.4|7631.9|7639.4|7627.5|4
1724251430000|2024-08-21 14:43:50|7641.9|7629.9|7640.4|7628.4|7642.4|7630.4|7640.4|7628.4|0
1724251440000|2024-08-21 14:44:00|7637.9|7629.9|7637.9|7629.9|7637.9|7629.9|7637.4|7629.4|1
1724251450000|2024-08-21 14:44:10|7635.4|7629.4|7646|7638|7647|7638|7635.4|7629.4|14
1724251460000|2024-08-21 14:44:20|7658.9|7646.9|7657.5|7649.5|7660.4|7651.4|7657|7645|6
1724251470000|2024-08-21 14:44:30|7657|7649|7657.5|7649.5|7657.5|7649.5|7657|7649|1
1724251480000|2024-08-21 14:44:40|7657.6|7649.6|7657.6|7649.6|7658.1|7650.1|7657.6|7649.6|2
1724251490000|2024-08-21 14:44:50|7657.7|7649.7|7655.3|7643.3|7657.7|7649.7|7655.3|7643.3|1
1724251500000|2024-08-21 14:45:00|7655.9|7643.9|7655.9|7643.9|7655.9|7643.9|7655.9|7643.9|0
1724251510000|2024-08-21 14:45:10|7655.4|7643.4|7652.5|7640.5|7656.4|7644.4|7652.5|7640.5|0
1724251520000|2024-08-21 14:45:20|7650.5|7642.5|7650.4|7642.4|7650.5|7642.9|7648.9|7642.4|0
1724251530000|2024-08-21 14:45:30|7649.9|7641.9|7656.9|7644.9|7658.9|7646.9|7647|7640.5|5
1724251540000|2024-08-21 14:45:40|7656.4|7644.4|7651|7643|7656.4|7644.4|7650.9|7641.4|0
1724251550000|2024-08-21 14:45:50|7650.5|7642.5|7658.2|7650.2|7661.1|7650.2|7650.5|7639.5|5
1724251560000|2024-08-21 14:46:00|7656.7|7650.7|7658.8|7646.8|7658.8|7650.7|7656.7|7646.8|1
1724251570000|2024-08-21 14:46:10|7659.3|7647.3|7659.3|7647.3|7659.3|7647.3|7659.3|7647.3|1
1724251580000|2024-08-21 14:46:20|7671.1|7659.1|7679|7667|7680.4|7668.5|7669.6|7657.6|6
1724251590000|2024-08-21 14:46:30|7676.2|7664.2|7671.6|7659.6|7677.1|7665.1|7671.6|7659.6|0
1724251600000|2024-08-21 14:46:40|7673|7661|7671.5|7659.5|7674.5|7662.5|7671.5|7659.5|0
1724251610000|2024-08-21 14:46:50|7669.1|7657.1|7670.5|7658.5|7670.5|7658.5|7669.1|7657.1|0
1724251620000|2024-08-21 14:47:00|7670.6|7658.6|7668.6|7656.6|7670.6|7658.6|7668.1|7656.1|0
1724251630000|2024-08-21 14:47:10|7667.2|7655.2|7666.2|7654.2|7667.2|7655.2|7666.2|7654.2|0
1724251640000|2024-08-21 14:47:20|7672.2|7660.2|7665.8|7653.8|7672.2|7660.2|7665.8|7653.8|5
1724251650000|2024-08-21 14:47:30|7666.2|7654.2|7675.1|7663.1|7675.1|7664.6|7665.8|7653.8|4
1724251660000|2024-08-21 14:47:40|7676.6|7668.6|7674.9|7662.9|7677.6|7669|7674.9|7662.9|3
1724251670000|2024-08-21 14:47:50|7675.3|7667.3|7675.3|7663.3|7679.2|7671.2|7674.9|7662.9|4
1724251680000|2024-08-21 14:48:00|7675.4|7663.4|7677.8|7665.8|7680.7|7671.2|7672.4|7663.4|5
1724251690000|2024-08-21 14:48:10|7677.3|7665.3|7658.7|7646.7|7677.3|7665.3|7655.2|7643.2|5
1724251700000|2024-08-21 14:48:20|7659.2|7647.2|7658.2|7646.2|7662.5|7650.5|7657.2|7645.2|0
1724251710000|2024-08-21 14:48:30|7657.7|7645.7|7662.1|7650.1|7662.1|7650.1|7657.7|7645.7|0
1724251720000|2024-08-21 14:48:40|7665.1|7653.1|7668.6|7656.6|7668.6|7656.6|7661.8|7649.8|1
1724251730000|2024-08-21 14:48:50|7667.6|7655.6|7678.8|7666.8|7678.8|7666.8|7667.6|7655.6|2
1724251740000|2024-08-21 14:49:00|7678.9|7666.9|7679.3|7671.3|7680.9|7671.8|7678.9|7666.9|2
1724251760000|2024-08-21 14:49:20|7679.8|7671.8|7678.4|7666.4|7679.8|7671.8|7677.3|7665.3|8
1724251770000|2024-08-21 14:49:30|7678.5|7666.5|7678.5|7666.5|7678.5|7666.5|7678.5|7666.5|3
1724251780000|2024-08-21 14:49:40|7678|7666|7679|7667|7679|7667|7677|7665|0
1724251790000|2024-08-21 14:49:50|7672.5|7664.5|7672.1|7660.1|7673.6|7664.7|7672.1|7660.1|3
1724251800000|2024-08-21 14:50:00|7671.2|7659.2|7670.6|7658.6|7671.2|7659.2|7670.6|7658.6|0
1724251810000|2024-08-21 14:50:10|7668.2|7656.2|7672.7|7660.7|7673.2|7661.2|7668.2|7656.2|1
1724251820000|2024-08-21 14:50:20|7669.4|7657.4|7661.2|7649.2|7669.4|7659.2|7659.8|7647.8|5
1724251830000|2024-08-21 14:50:30|7660.7|7648.7|7662.5|7650.5|7667|7655|7660.7|7648.7|7
1724251840000|2024-08-21 14:50:40|7663.6|7651.6|7673.7|7661.7|7673.7|7661.7|7662.7|7650.7|4
1724251850000|2024-08-21 14:50:50|7675.1|7663.1|7675.1|7663.1|7675.1|7663.1|7675.1|7663.1|1
1724251860000|2024-08-21 14:51:00|7674|7662|7673|7661|7674|7662|7673|7661|0
1724251870000|2024-08-21 14:51:10|7673.1|7661.1|7664.2|7652.2|7673.1|7661.1|7664.2|7652.2|2
1724251880000|2024-08-21 14:51:20|7665.6|7653.6|7662.8|7650.8|7665.7|7653.7|7662.3|7650.3|2
1724251890000|2024-08-21 14:51:30|7662.4|7650.4|7665.8|7653.8|7666.6|7654.6|7662.4|7650.4|1
1724251900000|2024-08-21 14:51:40|7664.3|7652.3|7660.8|7654.8|7665.3|7655.8|7660.8|7651.8|1
1724251910000|2024-08-21 14:51:50|7662.3|7654.3|7661.2|7649.2|7662.4|7654.8|7658.3|7646.3|3
1724251920000|2024-08-21 14:52:00|7661.7|7649.7|7663.2|7651.2|7663.7|7651.7|7661.7|7649.7|0
1724251930000|2024-08-21 14:52:10|7662.3|7650.3|7663.7|7651.7|7663.7|7651.7|7662.3|7650.3|0
1724251940000|2024-08-21 14:52:20|||||||||1
1724251950000|2024-08-21 14:52:30|7663.2|7651.2|7663.7|7651.7|7663.7|7652.7|7660.7|7651.2|0
1724251960000|2024-08-21 14:52:40|7663.2|7651.2|7657.2|7645.2|7663.7|7652.2|7657.2|7645.2|1
1724251970000|2024-08-21 14:52:50|7656.1|7648.1|7661|7649|7661.5|7650.6|7656.1|7648.1|2
1724251980000|2024-08-21 14:53:00|7656.6|7650.6|7659.1|7647.1|7661|7650.6|7656.6|7646.7|2
1724251990000|2024-08-21 14:53:10|7655.6|7643.6|7654.6|7642.6|7655.6|7643.6|7654.6|7642.6|0
1724252000000|2024-08-21 14:53:20|7655.1|7643.1|7655.6|7643.6|7655.6|7643.6|7653.2|7641.2|9
1724252010000|2024-08-21 14:53:30|7656.1|7644.1|7655.6|7643.6|7656.1|7644.6|7652.2|7643.1|0
1724252020000|2024-08-21 14:53:40|7652.6|7644.6|7655.1|7643.1|7656.1|7644.7|7650.7|7643.1|2
1724252030000|2024-08-21 14:53:50|7655.6|7643.6|7655.6|7643.6|7655.6|7643.6|7655.1|7643.1|0
1724252040000|2024-08-21 14:54:00|7652.2|7644.2|7650.2|7638.2|7652.2|7644.2|7644.8|7632.8|3
1724252050000|2024-08-21 14:54:10|7649.6|7637.6|7648.3|7636.3|7649.6|7637.6|7646.3|7634.3|1
1724252060000|2024-08-21 14:54:20|7646.9|7634.9|7646.9|7634.9|7648.8|7636.8|7646.9|7634.9|0
1724252070000|2024-08-21 14:54:30|7639.6|7627.6|7632|7620|7639.6|7627.6|7632|7620|2
1724252090000|2024-08-21 14:54:50|7631.1|7619.1|7628.1|7616.1|7631.1|7619.1|7628.1|7616.1|1
1724252100000|2024-08-21 14:55:00|7628.6|7616.6|7639.4|7627.4|7639.4|7627.4|7628.6|7616.6|2
1724252110000|2024-08-21 14:55:10|7638.5|7626.5|7645.9|7633.9|7646.4|7634.4|7638.4|7626.4|3
1724252120000|2024-08-21 14:55:20|7646.4|7634.4|7644.5|7632.5|7646.4|7634.4|7644.5|7632.5|0
1724252130000|2024-08-21 14:55:30|7644.4|7632.4|7643.9|7631.9|7644.4|7632.4|7643.9|7631.9|0
1724252140000|2024-08-21 14:55:40|7647.2|7635.2|7637.9|7631.9|7648.8|7636.8|7637.9|7630.4|4
1724252150000|2024-08-21 14:55:50|7638.9|7626.9|7638.9|7626.9|7638.9|7626.9|7635|7623|3
1724252160000|2024-08-21 14:56:00|7639|7627|7639|7627|7639|7627|7639|7627|0
1724252170000|2024-08-21 14:56:10|7638.5|7626.5|7638.5|7626.5|7639|7627|7638.5|7626.5|0
1724252180000|2024-08-21 14:56:20|7639|7627|7630.6|7622.6|7639|7627|7630.6|7621.7|1
1724252190000|2024-08-21 14:56:30|7630.1|7624.1|7636.5|7624.5|7638.5|7626.5|7630.1|7622.7|2
1724252200000|2024-08-21 14:56:40|7636.6|7624.6|7636.1|7624.1|7636.6|7624.7|7631.2|7619.2|5
1724252210000|2024-08-21 14:56:50|7636|7624|7637.6|7625.6|7639|7627|7636|7624|1
1724252220000|2024-08-21 14:57:00|7635.7|7623.7|7633.2|7625.2|7635.7|7625.2|7632.7|7623.7|1
1724252230000|2024-08-21 14:57:10|7636.1|7624.1|7633.2|7621.2|7636.1|7624.7|7632.7|7621.2|3
1724252240000|2024-08-21 14:57:20|7629.7|7621.7|7642|7630|7642.5|7630.5|7623.3|7614.2|5
1724252250000|2024-08-21 14:57:30|7641.6|7629.6|7637.1|7625.1|7641.6|7629.6|7635.1|7623.1|1
1724252260000|2024-08-21 14:57:40|7636.6|7624.6|7636.6|7624.6|7638.1|7626.1|7636.6|7624.6|0
1724252270000|2024-08-21 14:57:50|7635.1|7627.1|7636.5|7624.5|7636.6|7629.1|7635.1|7624.5|2
1724252280000|2024-08-21 14:58:00|7635.1|7627.1|7633.1|7621.1|7639.4|7630.4|7632.5|7620.5|3
1724252290000|2024-08-21 14:58:10|7635|7623|7639.6|7627.6|7639.6|7627.6|7633.1|7621.1|0
1724252300000|2024-08-21 14:58:20|7637.2|7629.2|7635.2|7629.2|7637.2|7629.2|7635.2|7629.2|0
1724252310000|2024-08-21 14:58:30|7637.2|7627.6|7638.6|7630.6|7639.6|7630.6|7637.2|7627.6|4
1724252320000|2024-08-21 14:58:40|7638.7|7630.7|7638.7|7626.7|7639.2|7631.2|7637.1|7626.7|1
1724252330000|2024-08-21 14:58:50|7637.7|7625.7|7623.8|7615.8|7637.7|7625.7|7623.7|7614.7|2
1724252340000|2024-08-21 14:59:00|7623.7|7615.7|7636.7|7624.7|7638.1|7630.1|7623.7|7614.7|4
1724252360000|2024-08-21 14:59:20|7637.7|7625.7|7633.2|7621.2|7637.7|7625.7|7628.2|7616.2|1
1724252370000|2024-08-21 14:59:30|7634.1|7622.1|7631.1|7619.1|7634.6|7622.6|7631.1|7619.1|0
1724252380000|2024-08-21 14:59:40|7626.7|7614.7|7624.8|7612.8|7626.7|7614.7|7624.8|7612.8|2
1724252390000|2024-08-21 14:59:50|7624.7|7612.7|7619.2|7607.2|7624.7|7612.7|7617.7|7605.7|0
1724252400000|2024-08-21 15:00:00|7624.7|7612.7|7627.7|7615.7|7630.1|7618.1|7624.7|7612.7|1
1724252410000|2024-08-21 15:00:10|7628.2|7616.2|7627.7|7615.7|7628.2|7616.2|7624.2|7615.2|0
1724252420000|2024-08-21 15:00:20|7627.2|7615.2|7624.2|7616.2|7627.2|7616.3|7624.2|7615.2|80
1724252430000|2024-08-21 15:00:30|7622.2|7616.1|7626.8|7614.8|7628.1|7616.2|7622.2|7614.7|0
1724252440000|2024-08-21 15:00:40|7627.2|7615.2|7623.6|7615.6|7629.2|7617.2|7623.6|7614.7|2
1724252450000|2024-08-21 15:00:50|7626.6|7614.6|7638.9|7626.9|7641.9|7629.9|7626.6|7614.6|7
1724252460000|2024-08-21 15:01:00|7638.4|7626.4|7631.5|7619.5|7640.3|7630.8|7631.3|7619.3|2
1724252470000|2024-08-21 15:01:10|7631.9|7619.9|7628|7616|7633.4|7623|7627.5|7615.5|0
1724252480000|2024-08-21 15:01:20|7627.5|7615.5|7621.5|7615.5|7628|7616|7621.5|7614.5|0
1724252490000|2024-08-21 15:01:30|7621|7613|7622.5|7610.5|7622.6|7613|7619.6|7610.5|1
1724252500000|2024-08-21 15:01:40|7622|7610|7621.5|7609.5|7622|7610|7621.5|7609.5|5
1724252510000|2024-08-21 15:01:50|7619|7611|7615|7603|7619|7611|7609.5|7597.5|7
1724252520000|2024-08-21 15:02:00|7616.9|7604.9|7611.1|7599.1|7622.2|7610.2|7610.5|7599.1|10
1724252530000|2024-08-21 15:02:10|7612.4|7600.4|7621.4|7609.4|7621.4|7609.4|7610.5|7598.5|6
1724252540000|2024-08-21 15:02:20|7620.9|7608.9|7614.4|7606.4|7624.4|7612.4|7614.4|7605.4|1
1724252550000|2024-08-21 15:02:30|7617.8|7605.8|7617.4|7605.4|7617.8|7606.9|7614.4|7605.4|0
1724252560000|2024-08-21 15:02:40|7614.4|7606.4|7617.9|7605.9|7619|7607|7612.9|7605.5|1
1724252570000|2024-08-21 15:02:50|7621.4|7609.4|7618.9|7610.9|7622.8|7610.9|7618.9|7609.4|0
1724252580000|2024-08-21 15:03:00|7622.3|7610.3|7618|7606|7622.3|7610.9|7618|7606|3
1724252590000|2024-08-21 15:03:10|7618.9|7606.9|7630.8|7622.8|7632.8|7622.8|7618.9|7606.9|6
1724252600000|2024-08-21 15:03:20|7628.8|7616.8|7632.8|7620.8|7632.8|7620.8|7627.9|7615.9|2
1724252610000|2024-08-21 15:03:30|7632.3|7620.3|7632.3|7620.3|7632.3|7620.3|7632.3|7620.3|0
1724252620000|2024-08-21 15:03:40|7633.3|7621.3|7633.3|7621.3|7633.3|7621.3|7632.4|7620.4|0
1724252640000|2024-08-21 15:04:00|7632.4|7620.4|7618|7606|7632.4|7620.4|7616.9|7605.5|2
1724252650000|2024-08-21 15:04:10|7616.9|7608.9|7625.8|7613.8|7625.8|7613.8|7613|7606|4
1724252660000|2024-08-21 15:04:20|7621.5|7609.5|7622.8|7614.8|7624.3|7615.2|7620.4|7608.4|0
1724252670000|2024-08-21 15:04:30|7623.3|7615.3|7622.8|7616.8|7623.4|7616.8|7622.8|7615.3|0
1724252680000|2024-08-21 15:04:40|7624.4|7612.4|7624.4|7612.4|7624.4|7613.9|7621.9|7612.4|2
1724252690000|2024-08-21 15:04:50|7621.9|7613.9|7629.4|7617.4|7632.3|7620.3|7621|7610|9
1724252700000|2024-08-21 15:05:00|7631.3|7619.3|7632.3|7620.3|7632.3|7620.3|7631.3|7619.3|0
1724252710000|2024-08-21 15:05:10|||||||||1
1724252720000|2024-08-21 15:05:20|7631.8|7623.8|7642.6|7630.6|7642.6|7630.6|7631.8|7622.7|5
1724252730000|2024-08-21 15:05:30|7642.5|7630.5|7639.6|7627.6|7642.5|7630.5|7636.6|7624.6|3
1724252740000|2024-08-21 15:05:40|7638.1|7626.1|7632.3|7624.3|7639.1|7627.1|7632.3|7624.3|13
1724252760000|2024-08-21 15:06:00|7632.8|7624.8|7629.7|7621.7|7632.8|7624.8|7629.6|7617.6|1
1724252770000|2024-08-21 15:06:10|7630.3|7618.3|7629.8|7621.8|7630.3|7621.8|7629.8|7618.3|0
1724252780000|2024-08-21 15:06:20|7630.2|7622.2|7630.2|7622.2|7630.2|7622.2|7630.2|7622.2|0
1724252810000|2024-08-21 15:06:50|7637.6|7625.6|7639.6|7627.6|7639.6|7629.6|7636.2|7624.2|3
1724252820000|2024-08-21 15:07:00|7637.7|7625.7|7635.1|7623.1|7637.7|7625.7|7628.7|7619.2|1
1724252830000|2024-08-21 15:07:10|7636.1|7624.1|7634.5|7622.5|7636.1|7624.1|7627.2|7615.2|7
1724252840000|2024-08-21 15:07:20|7636.5|7624.5|7636.5|7624.5|7636.5|7624.5|7636.5|7624.5|0
1724252850000|2024-08-21 15:07:30|7637.6|7625.6|7637.6|7625.6|7639.5|7627.5|7637|7625|2
1724252860000|2024-08-21 15:07:40|7638.1|7626.1|7631.3|7619.3|7638.1|7626.1|7628.2|7619.3|11
1724252870000|2024-08-21 15:07:50|7634|7622|7632.2|7620.2|7636.6|7624.6|7626.7|7619.2|5
1724252880000|2024-08-21 15:08:00|7631.2|7619.2|7617|7605|7631.2|7619.2|7616.8|7605|10
1724252890000|2024-08-21 15:08:10|7617.5|7605.5|7621|7609|7621.4|7609.4|7612.5|7600.5|1
1724252900000|2024-08-21 15:08:20|7619|7607|7618.4|7606.4|7619.9|7607.9|7610|7601|5
1724252910000|2024-08-21 15:08:30|7617.8|7609.8|7619.4|7607.4|7619.4|7611.9|7617.8|7607.4|2
1724252920000|2024-08-21 15:08:40|7617.8|7611.8|7613.9|7601.9|7619.3|7611.8|7608.4|7596.4|1
1724252930000|2024-08-21 15:08:50|7613.4|7601.4|7614.9|7602.9|7614.9|7602.9|7613.4|7601.4|0
1724252940000|2024-08-21 15:09:00|7615.2|7603.2|7618.4|7606.4|7621.8|7609.8|7610.9|7599.9|1
1724252950000|2024-08-21 15:09:10|7626.9|7614.9|7633.1|7621.1|7633.1|7621.1|7626.2|7614.9|4
1724252960000|2024-08-21 15:09:20|7625.6|7613.6|7624.9|7612.9|7628.7|7616.7|7622.2|7610.9|4
1724252970000|2024-08-21 15:09:30|7621.8|7613.8|7615.7|7607.7|7629.1|7617.1|7615.7|7604.3|0
1724252980000|2024-08-21 15:09:40|7615.9|7607.9|7613.5|7601.5|7621.3|7611.3|7611|7600.9|0
1724252990000|2024-08-21 15:09:50|7614.3|7602.3|7616.3|7604.3|7619.2|7607.2|7612.2|7600.2|2
1724253000000|2024-08-21 15:10:00|7614.9|7602.9|7615.4|7603.4|7615.4|7603.4|7614.9|7602.9|0
1724253010000|2024-08-21 15:10:10|7617.4|7605.4|7614.3|7602.3|7617.4|7605.4|7613.3|7601.3|0
1724253020000|2024-08-21 15:10:20|7613.9|7601.9|7613.8|7601.8|7613.9|7601.9|7613.8|7601.8|1
1724253040000|2024-08-21 15:10:40|7620.5|7608.5|7628.6|7616.6|7630|7618|7620.5|7608.5|5
1724253050000|2024-08-21 15:10:50|7629.4|7617.4|7632.4|7620.4|7633|7621|7628.5|7616.5|1
1724253060000|2024-08-21 15:11:00|7624|7612|7613.3|7601.3|7628.6|7616.6|7609.8|7600.2|3
1724253070000|2024-08-21 15:11:10|7612.3|7600.3|7622.2|7610.2|7622.2|7610.8|7612.3|7600.3|11
1724253080000|2024-08-21 15:11:20|7621.6|7613.6|7624.4|7612.4|7625.3|7614.8|7618.3|7606.3|2
1724253090000|2024-08-21 15:11:30|7623.4|7611.4|7615.3|7603.3|7624.8|7612.8|7615.3|7603.3|2
1724253100000|2024-08-21 15:11:40|7614.8|7602.8|7615.3|7603.3|7615.3|7603.3|7614.7|7602.7|0
1724253110000|2024-08-21 15:11:50|7613.8|7601.8|7614.4|7602.4|7614.9|7602.9|7613.8|7601.8|1
1724253120000|2024-08-21 15:12:00|7614.9|7602.9|7617.3|7605.3|7617.3|7605.3|7614.4|7602.4|2
1724253130000|2024-08-21 15:12:10|7622.2|7610.2|7623.7|7611.7|7623.7|7611.7|7622.2|7610.2|1
1724253140000|2024-08-21 15:12:20|7623.2|7611.2|7631.1|7619.1|7637.1|7625.1|7621.6|7611.2|6
1724253150000|2024-08-21 15:12:30|7632.1|7620.1|7634.5|7622.5|7634.5|7622.5|7627.6|7616.1|1
1724253160000|2024-08-21 15:12:40|7634.1|7622.1|7631.6|7623.6|7634.1|7623.7|7631.6|7622.1|0
1724253170000|2024-08-21 15:12:50|7631.7|7623.7|7642.4|7630.4|7643.4|7631.4|7631.7|7623.7|4
1724253180000|2024-08-21 15:13:00|7643.3|7631.3|7642.8|7630.8|7643.4|7631.4|7642|7630|0
1724253190000|2024-08-21 15:13:10|7642.9|7630.9|7637.1|7629.1|7642.9|7633.4|7637.1|7629.1|1
1724253200000|2024-08-21 15:13:20|7637|7629|7637|7625|7637|7629|7637|7625|1
1724253210000|2024-08-21 15:13:30|7636.9|7624.9|7629.7|7617.7|7636.9|7624.9|7628.7|7616.7|1
1724253220000|2024-08-21 15:13:40|7628.6|7620.6|7635|7623|7636|7624|7628.6|7620.6|1
1724253230000|2024-08-21 15:13:50|7635.6|7623.6|7636.4|7624.4|7636.4|7624.5|7632.5|7623|0
1724253240000|2024-08-21 15:14:00|7636|7628|7641.9|7629.9|7642.4|7631.5|7636|7628|4
1724253250000|2024-08-21 15:14:10|7643.8|7631.8|7643.8|7631.8|7643.8|7631.8|7643.8|7631.8|1
1724253260000|2024-08-21 15:14:20|7649.6|7637.6|7649.6|7637.6|7649.6|7637.6|7649.6|7637.6|2
1724253270000|2024-08-21 15:14:30|7649.7|7637.7|7647.2|7639.2|7650.3|7639.2|7647.2|7637.7|1
1724253280000|2024-08-21 15:14:40|7650.7|7638.7|7651.1|7643.1|7654|7643.1|7647.7|7638.7|0
1724253290000|2024-08-21 15:14:50|7646.3|7634.3|7635.9|7627.9|7646.8|7635.3|7635.9|7627.4|5
1724253300000|2024-08-21 15:15:00|7643.5|7631.5|7638.3|7626.3|7643.5|7631.5|7636.9|7624.9|3
1724253310000|2024-08-21 15:15:10|7636.9|7624.9|7639.3|7627.3|7639.7|7627.7|7634.4|7624.8|1
1724253320000|2024-08-21 15:15:20|7638.3|7626.3|7638.8|7626.8|7638.8|7626.8|7633.9|7624.8|1
1724253330000|2024-08-21 15:15:30|7634|7622|7630.5|7618.5|7634.3|7622.3|7627.5|7615.5|25
1724253340000|2024-08-21 15:15:40|7631|7619|7632.5|7620.5|7633.9|7621.9|7630.1|7618.1|0
1724253350000|2024-08-21 15:15:50|7633.5|7621.5|7627.1|7615.1|7633.5|7621.5|7627.1|7615.1|0
1724253360000|2024-08-21 15:16:00|7625.6|7613.6|7623.2|7611.2|7625.6|7613.6|7620.6|7611.1|1
1724253370000|2024-08-21 15:16:10|7618.7|7612.7|7625.6|7613.6|7627.1|7615.1|7618.7|7612.1|3
1724253380000|2024-08-21 15:16:20|7624.6|7612.6|7629.1|7617.1|7629.1|7617.1|7622.6|7610.7|2
1724253390000|2024-08-21 15:16:30|7629.2|7617.2|7633.2|7625.2|7635.6|7625.2|7629.2|7617.2|0
1724253400000|2024-08-21 15:16:40|7632.6|7626.6|7638.2|7630.2|7639.7|7630.2|7632.6|7622.8|4
1724253410000|2024-08-21 15:16:50|7637.7|7631.7|7638.3|7626.3|7639.7|7633.2|7636.7|7626.3|2
1724253420000|2024-08-21 15:17:00|7635.2|7623.2|7631.7|7619.7|7635.2|7623.2|7631.7|7619.7|5
1724253430000|2024-08-21 15:17:10|7634.5|7622.5|7633.7|7621.7|7634.5|7622.5|7633.7|7621.7|0
1724253440000|2024-08-21 15:17:20|7632.7|7620.7|7632.1|7620.1|7633.1|7624.1|7628.6|7619.1|1
1724253450000|2024-08-21 15:17:30|7631.2|7619.2|7631.1|7619.1|7631.2|7619.2|7631.1|7619.1|1
1724253460000|2024-08-21 15:17:40|7629.5|7623.5|7634.6|7622.6|7635.1|7623.7|7629.5|7622.6|2
1724253470000|2024-08-21 15:17:50|7633.6|7625.6|7642.1|7634.1|7642.1|7635.4|7633.6|7625.1|5
1724253480000|2024-08-21 15:18:00|7637.8|7625.8|7637.6|7625.6|7639.1|7627.1|7634.2|7622.2|1
1724253490000|2024-08-21 15:18:10|7638.6|7626.6|7635.6|7627.6|7639.6|7627.6|7635.6|7626.1|0
1724253520000|2024-08-21 15:18:40|7635.1|7627.1|7638.6|7626.6|7639.1|7629.6|7629.2|7617.2|3
1724253530000|2024-08-21 15:18:50|7639.5|7627.5|7640.4|7632.4|7640.4|7632.4|7639.5|7627.5|0
1724253540000|2024-08-21 15:19:00|7640.5|7632.5|7643|7631|7643|7632.5|7638.5|7631|3
1724253550000|2024-08-21 15:19:10|7642|7634|7640.5|7628.5|7648.6|7639.6|7640.5|7628.5|4
1724253560000|2024-08-21 15:19:20|7639.1|7627.1|7638.6|7626.6|7639.1|7627.1|7636.1|7624.1|0
1724253570000|2024-08-21 15:19:30|7639.6|7627.6|7636.6|7624.6|7639.6|7627.6|7636.6|7624.6|0
1724253580000|2024-08-21 15:19:40|7637.1|7625.1|7639.2|7627.2|7639.2|7627.2|7636.6|7624.6|0
1724253590000|2024-08-21 15:19:50|7644.1|7632.1|7645.7|7633.7|7645.7|7633.7|7644.1|7632.1|4
1724253600000|2024-08-21 15:20:00|7646.2|7634.2|7656.6|7644.6|7657.1|7645.1|7645.7|7633.7|3
1724253610000|2024-08-21 15:20:10|7658.1|7646.1|7657.1|7645.1|7658.1|7646.1|7657.1|7645.1|0
1724253620000|2024-08-21 15:20:20|7656.6|7644.6|7653.6|7645.6|7656.6|7645.6|7653.6|7644.6|1
1724253630000|2024-08-21 15:20:30|7653.1|7645.1|7652.2|7640.2|7653.6|7645.6|7651.4|7640.2|1
1724253640000|2024-08-21 15:20:40|7649.7|7637.7|7652.1|7640.1|7652.1|7640.1|7647.7|7635.7|11
1724253650000|2024-08-21 15:20:50|7653.1|7641.1|7651.6|7639.6|7653.1|7641.1|7649.3|7637.3|2
1724253660000|2024-08-21 15:21:00|7650.1|7638.1|7649.2|7637.2|7650.1|7638.1|7649.2|7637.2|0
1724253670000|2024-08-21 15:21:10|7650.1|7638.1|7650.1|7638.1|7650.1|7638.1|7650.1|7638.1|3
1724253680000|2024-08-21 15:21:20|7649.6|7637.6|7650.1|7638.1|7651.1|7639.1|7649.1|7637.1|4
1724253690000|2024-08-21 15:21:30|7654.1|7642.1|7655.1|7643.1|7655.1|7643.1|7653.6|7641.6|4
1724253700000|2024-08-21 15:21:40|7654.2|7642.2|7652.7|7640.7|7654.2|7642.2|7652.7|7640.7|0
1724253710000|2024-08-21 15:21:50|7654.6|7642.6|7649.8|7637.8|7654.6|7642.6|7648.7|7637.8|1
1724253720000|2024-08-21 15:22:00|7649.6|7637.6|7640.8|7628.8|7649.6|7637.6|7637.3|7625.3|2
1724253730000|2024-08-21 15:22:10|7641.8|7629.8|7627.3|7615.3|7641.8|7629.8|7623.9|7615.3|30
1724253740000|2024-08-21 15:22:20|||||||||1
1724253750000|2024-08-21 15:22:30|7627.8|7615.8|7627.8|7615.8|7627.8|7615.8|7627.8|7615.8|1
1724253760000|2024-08-21 15:22:40|7628.2|7616.2|7628.2|7616.2|7628.2|7616.2|7628.2|7616.2|0
1724253770000|2024-08-21 15:22:50|7627.7|7615.7|7624.8|7612.8|7627.7|7615.7|7624.3|7612.3|5
1724253780000|2024-08-21 15:23:00|7619.3|7607.3|7623.8|7611.8|7624.2|7612.2|7615.8|7604.8|7
1724253790000|2024-08-21 15:23:10|7625.3|7613.3|7624.8|7612.8|7625.3|7613.3|7624.8|7612.8|0
1724253800000|2024-08-21 15:23:20|7624.3|7612.3|7624.3|7612.3|7624.3|7612.3|7624.3|7612.3|0
1724253830000|2024-08-21 15:23:50|7622.7|7616.7|7620.8|7612.8|7622.7|7616.7|7620.8|7612.8|2
1724253840000|2024-08-21 15:24:00|7620.3|7612.3|7619.2|7611.2|7620.3|7612.3|7617.7|7605.7|6
1724253850000|2024-08-21 15:24:10|7627.5|7615.5|7621.8|7609.8|7631.7|7619.7|7621.8|7609.8|21
1724253860000|2024-08-21 15:24:20|7620.8|7612.8|7613.8|7601.8|7622.3|7615.3|7613.3|7601.3|2
1724253870000|2024-08-21 15:24:30|7615.2|7603.2|7625.7|7613.7|7625.7|7613.7|7610.7|7600.4|3
1724253880000|2024-08-21 15:24:40|7623.8|7611.8|7621.3|7609.3|7624.2|7615.2|7619.3|7607.3|0
1724253890000|2024-08-21 15:24:50|7620.2|7614.2|7617.9|7609.9|7620.2|7614.2|7617.9|7609.9|2
1724253900000|2024-08-21 15:25:00|7617.7|7609.7|7626.1|7618.1|7630.2|7622.1|7617.3|7609.7|11
1724253910000|2024-08-21 15:25:10|7626.6|7620.6|7614.8|7608.8|7630.7|7620.6|7614.8|7608.3|7
1724253920000|2024-08-21 15:25:20|7612|7606|7614.7|7602.7|7614.7|7606|7609.3|7600.2|15
1724253930000|2024-08-21 15:25:30|7616.7|7604.7|7618.8|7606.8|7618.8|7606.8|7614.7|7603.3|0
1724253940000|2024-08-21 15:25:40|7618.3|7606.3|7620.2|7608.2|7620.2|7608.2|7615.3|7603.3|2
1724253950000|2024-08-21 15:25:50|7618.7|7610.7|7623.7|7615.7|7625.2|7616.2|7618.3|7606.3|6
1724253980000|2024-08-21 15:26:20|7632.7|7620.7|7633.1|7621.1|7633.1|7621.1|7632.7|7620.7|5
1724253990000|2024-08-21 15:26:30|7633.2|7621.2|7633.2|7621.2|7633.2|7621.2|7633.2|7621.2|0
1724254000000|2024-08-21 15:26:40|7633|7621|7631.1|7619.1|7634.1|7627.5|7630.1|7618.1|3
1724254010000|2024-08-21 15:26:50|7630.2|7618.2|7627.2|7619.2|7630.2|7620.6|7627.2|7616.7|3
1724254020000|2024-08-21 15:27:00|7627.3|7615.3|7631.5|7625.5|7634.1|7625.5|7622.7|7614.8|9
1724254030000|2024-08-21 15:27:10|7631.6|7625.6|7631.6|7625.6|7631.6|7625.6|7631.6|7623.6|0
1724254040000|2024-08-21 15:27:20|7634.6|7628.6|7634.6|7628.6|7634.6|7628.6|7634.6|7628.6|2
1724254050000|2024-08-21 15:27:30|7645.4|7633.4|7636.6|7624.6|7645.4|7633.4|7635.6|7623.6|1
1724254060000|2024-08-21 15:27:40|7634.7|7622.7|7627.2|7615.2|7635.6|7625.6|7627.2|7615.2|0
1724254070000|2024-08-21 15:27:50|7626.7|7614.7|7627.6|7619.6|7628.6|7622.5|7626.7|7614.7|3
1724254080000|2024-08-21 15:28:00|7627.5|7619.5|7633.9|7621.9|7633.9|7625|7627.5|7619.5|5
1724254090000|2024-08-21 15:28:10|7632.5|7626.5|7632.5|7626.5|7632.5|7626.5|7632.5|7626.5|1
1724254110000|2024-08-21 15:28:30|7632.2|7620.2|7625.8|7613.8|7632.2|7620.7|7625.8|7613.8|3
1724254120000|2024-08-21 15:28:40|7625.3|7613.3|7614.2|7602.2|7625.3|7614.2|7613.7|7601.7|4
1724254130000|2024-08-21 15:28:50|7612.2|7600.2|7615.2|7603.2|7619.2|7607.2|7609.2|7600.2|1
1724254140000|2024-08-21 15:29:00|7612.7|7604.7|7619.2|7607.2|7620.2|7608.2|7612.7|7604.7|1
1724254150000|2024-08-21 15:29:10|7618.2|7606.2|7617.7|7605.7|7619.2|7607.2|7617.7|7605.7|0
1724254170000|2024-08-21 15:29:30|7625.6|7613.6|7625.2|7613.2|7625.6|7613.6|7623.3|7611.3|1
1724254180000|2024-08-21 15:29:40|7625.6|7613.6|7629.7|7617.7|7629.7|7617.7|7625.6|7613.6|0
1724254190000|2024-08-21 15:29:50|7628.7|7616.7|7624.7|7618.7|7628.7|7618.7|7623.2|7616.7|0
1724254200000|2024-08-21 15:30:00|7624.6|7618.6|7620.2|7608.2|7624.7|7618.7|7619.2|7607.2|5
1724254210000|2024-08-21 15:30:10|7617.7|7605.7|7617.2|7605.2|7620.2|7608.2|7615.3|7603.3|1
1724254220000|2024-08-21 15:30:20|7615.8|7603.8|7617.3|7605.3|7620.2|7608.2|7615.8|7603.8|0
1724254230000|2024-08-21 15:30:30|7618.2|7606.2|7643|7631|7643.9|7631.9|7617.3|7605.3|12
1724254240000|2024-08-21 15:30:40|7641.5|7629.5|7631|7623|7641.5|7629.5|7630.5|7620.1|3
1724254250000|2024-08-21 15:30:50|7636|7624|7637.8|7629.8|7638.9|7629.8|7636|7624|2
1724254260000|2024-08-21 15:31:00|7637.9|7629.9|7641.4|7629.4|7644.7|7632.7|7637.4|7629.4|18
1724254270000|2024-08-21 15:31:10|7640.9|7628.9|7644.7|7632.7|7644.7|7632.7|7640.9|7628.9|3
1724254280000|2024-08-21 15:31:20|7645.8|7633.8|7647.8|7635.8|7651.3|7643.3|7645.8|7633.8|4
1724254290000|2024-08-21 15:31:30|7643.3|7635.3|7645.8|7633.8|7645.8|7635.3|7643.3|7633.7|2
1724254300000|2024-08-21 15:31:40|7648.3|7636.3|7637.4|7625.4|7648.3|7636.3|7636.9|7624.9|6
1724254310000|2024-08-21 15:31:50|7637.9|7625.9|7648.8|7636.8|7648.8|7636.8|7637.8|7625.9|6
1724254320000|2024-08-21 15:32:00|7648.2|7636.2|7655.7|7643.7|7657.6|7647.1|7648.2|7636.2|6
1724254330000|2024-08-21 15:32:10|7656.1|7644.1|7656.6|7648.6|7657.1|7648.6|7655.7|7643.7|5
1724254340000|2024-08-21 15:32:20|7655.1|7649.1|7656.1|7650.1|7656.2|7650.1|7655.1|7648.2|1
1724254350000|2024-08-21 15:32:30|7660.9|7652.9|7661.2|7653.2|7663.6|7655.1|7660.6|7651.6|9
1724254360000|2024-08-21 15:32:40|7662.1|7654.1|7662.1|7654.1|7663.7|7654.1|7661.1|7651.6|1
1724254370000|2024-08-21 15:32:50|7663.6|7655.6|7668.6|7656.6|7668.6|7659.1|7663.1|7652.7|12
1724254380000|2024-08-21 15:33:00|7668.1|7656.1|7655.4|7643.4|7668.1|7657.1|7653.8|7641.8|11
1724254390000|2024-08-21 15:33:10|7655.3|7643.3|7655.3|7643.3|7655.3|7643.3|7655.3|7643.3|0
1724254400000|2024-08-21 15:33:20|7644.1|7632.1|7651.8|7639.8|7653.9|7641.9|7642.8|7630.8|5
1724254410000|2024-08-21 15:33:30|7652.2|7644.2|7657.3|7645.3|7659.2|7647.2|7652.2|7644.2|2
1724254420000|2024-08-21 15:33:40|7657.7|7645.7|7656.8|7644.8|7657.7|7645.7|7652.3|7642.9|0
1724254430000|2024-08-21 15:33:50|7655.7|7643.7|7653.7|7645.7|7655.7|7645.7|7653.7|7642.3|0
1724254440000|2024-08-21 15:34:00|7653.2|7645.2|7655.7|7643.7|7655.7|7645.2|7648.4|7638.9|9
1724254450000|2024-08-21 15:34:10|7653.2|7645.2|7656.6|7644.6|7657.2|7647.1|7653.1|7643.7|11
1724254460000|2024-08-21 15:34:20|7655.7|7643.7|7655.6|7643.6|7655.7|7643.7|7655.6|7643.6|6
1724254470000|2024-08-21 15:34:30|7654.1|7646.1|7647.1|7635.1|7655.6|7646.1|7645.8|7633.8|42
1724254480000|2024-08-21 15:34:40|7646.7|7634.7|7648.6|7636.6|7652.6|7644.1|7645.6|7634.2|12
1724254490000|2024-08-21 15:34:50|7645.6|7633.6|7633.3|7621.3|7645.6|7633.6|7632.8|7620.8|6
1724254500000|2024-08-21 15:35:00|7633.2|7621.2|7628.6|7616.6|7633.2|7621.2|7622.2|7612.7|6
1724254510000|2024-08-21 15:35:10|7627.7|7615.7|7633.2|7621.2|7633.2|7621.2|7625.8|7613.8|4
1724254520000|2024-08-21 15:35:20|7632.8|7620.8|7634.8|7622.8|7634.8|7622.8|7631.4|7619.4|3
1724254530000|2024-08-21 15:35:30|7634.9|7622.9|7631.3|7619.3|7636.8|7624.8|7630.3|7619.3|1
1724254540000|2024-08-21 15:35:40|7630.3|7622.3|7627.8|7619.8|7631.3|7622.8|7627.8|7618.8|0
1724254550000|2024-08-21 15:35:50|7627.7|7619.7|7627.7|7619.7|7627.8|7621.3|7627.3|7619.7|4
1724254560000|2024-08-21 15:36:00|7621.3|7609.3|7621.3|7609.3|7623.8|7611.8|7609.3|7600.9|12
1724254570000|2024-08-21 15:36:10|7619.3|7607.3|7604.7|7592.7|7619.3|7607.3|7604.7|7592.7|44
1724254580000|2024-08-21 15:36:20|7602.9|7590.9|7604.8|7592.8|7604.8|7592.8|7599.3|7587.3|6
1724254590000|2024-08-21 15:36:30|7604.9|7592.9|7610.3|7598.3|7612.3|7600.3|7604.9|7592.9|3
1724254600000|2024-08-21 15:36:40|7611.3|7599.3|7611.3|7599.3|7611.8|7599.8|7611.3|7599.3|0
1724254610000|2024-08-21 15:36:50|7612.3|7600.3|7614.3|7602.3|7614.3|7602.3|7612.3|7600.3|1
1724254620000|2024-08-21 15:37:00|7615.7|7603.7|7610.8|7598.8|7615.7|7605.3|7605.8|7596.4|27
1724254630000|2024-08-21 15:37:10|7610.4|7598.4|7611.3|7599.3|7611.3|7599.3|7610.4|7598.4|5
1724254640000|2024-08-21 15:37:20|7609.8|7597.8|7610.4|7598.4|7611.3|7599.3|7609.8|7597.8|0
1724254650000|2024-08-21 15:37:30|7610.3|7598.3|7610.3|7598.3|7610.3|7598.3|7610.3|7598.3|21
1724254660000|2024-08-21 15:37:40|7601.8|7589.8|7597.4|7585.4|7603.7|7591.7|7594.8|7582.8|13
1724254670000|2024-08-21 15:37:50|7597.3|7585.3|7603.3|7595.3|7608.8|7596.8|7596.8|7584.8|8
1724254680000|2024-08-21 15:38:00|7600.3|7588.3|7600.8|7588.8|7606.8|7594.8|7594.3|7583.8|17
1724254690000|2024-08-21 15:38:10|7600.4|7588.4|7599.8|7587.8|7600.8|7588.8|7599.8|7587.8|22
1724254700000|2024-08-21 15:38:20|7594.3|7582.3|7595.4|7583.4|7602.8|7590.8|7589.3|7578.9|19
1724254710000|2024-08-21 15:38:30|7595.3|7583.3|7601.8|7589.8|7605.7|7593.7|7595.3|7583.3|7
1724254720000|2024-08-21 15:38:40|7601.7|7589.7|7605.2|7593.2|7605.7|7593.7|7601.7|7589.7|1
1724254730000|2024-08-21 15:38:50|7600.2|7588.2|7602.2|7590.2|7602.6|7590.6|7599.2|7587.2|1
1724254740000|2024-08-21 15:39:00|7601.8|7589.8|7600.8|7588.8|7602.7|7590.7|7593.3|7584.7|2
1724254750000|2024-08-21 15:39:10|7600.7|7588.7|7612.9|7600.9|7614.7|7602.7|7600.7|7588.7|7
1724254760000|2024-08-21 15:39:20|7613.5|7601.5|7613|7601|7613.5|7601.5|7613|7601|0
1724254770000|2024-08-21 15:39:30|7612.9|7600.9|7620|7608|7621|7609|7608.1|7600.1|5
1724254780000|2024-08-21 15:39:40|7617.7|7605.7|7616.5|7604.5|7618.1|7606.6|7614.6|7603.7|2
1724254800000|2024-08-21 15:40:00|7616.4|7604.4|7616.4|7604.4|7616.4|7604.4|7616.4|7604.4|0
1724254810000|2024-08-21 15:40:10|7615.5|7603.5|7607.1|7595.1|7615.5|7603.5|7607.1|7595.1|2
1724254820000|2024-08-21 15:40:20|7608.4|7596.4|7607.5|7595.5|7608.5|7596.5|7606.6|7594.6|0
1724254860000|2024-08-21 15:41:00|7616.4|7604.4|7618.4|7606.4|7618.8|7606.8|7612|7600|1
1724254870000|2024-08-21 15:41:10|7616.5|7604.5|7609|7601|7616.5|7604.5|7609|7601|1
1724254880000|2024-08-21 15:41:20|7614|7602|7621.7|7609.7|7621.7|7610.8|7613.5|7601.5|3
1724254900000|2024-08-21 15:41:40|7608.4|7596.4|7607.5|7595.5|7610.5|7598.5|7602.9|7592.4|9
1724254910000|2024-08-21 15:41:50|7608.9|7596.9|7612.5|7600.5|7612.9|7600.9|7606|7594|1
1724254920000|2024-08-21 15:42:00|7611.6|7599.6|7610.5|7598.5|7613|7601|7610.5|7598.5|3
1724254930000|2024-08-21 15:42:10|7611.9|7599.9|7621|7609|7621.9|7609.9|7611.9|7599.9|1
1724254940000|2024-08-21 15:42:20|7621.4|7609.4|7611.9|7599.9|7621.4|7609.4|7610.8|7598.8|1
1724254950000|2024-08-21 15:42:30|7610.9|7598.9|7605.9|7597.9|7610.9|7599.9|7605.9|7594.9|1
1724254960000|2024-08-21 15:42:40|7607.4|7595.4|7607.4|7595.4|7607.4|7595.4|7607.4|7595.4|0
1724254970000|2024-08-21 15:42:50|7606.9|7594.9|7615.8|7603.8|7616.9|7604.9|7606.9|7594.9|2
1724254980000|2024-08-21 15:43:00|7613.4|7601.4|7615.3|7603.3|7618.2|7609.9|7611.5|7599.5|4
1724254990000|2024-08-21 15:43:10|7613.8|7601.8|7616.4|7604.4|7618.2|7607.3|7613.8|7601.8|6
1724255000000|2024-08-21 15:43:20|7618.7|7606.7|7623.8|7611.8|7623.8|7611.8|7618.3|7606.3|1
1724255010000|2024-08-21 15:43:30|7623.3|7611.3|7623.8|7611.8|7623.8|7611.8|7623.3|7611.3|0
1724255020000|2024-08-21 15:43:40|7623.4|7611.4|7623.3|7611.3|7623.8|7611.8|7623.3|7611.3|0
1724255030000|2024-08-21 15:43:50|7623.8|7611.8|7623.8|7611.8|7632.3|7620.8|7622.8|7611.8|4
1724255040000|2024-08-21 15:44:00|||||||||2
1724255050000|2024-08-21 15:44:10|7619.9|7607.9|7615.9|7603.9|7619.9|7607.9|7615.5|7603.5|20
1724255060000|2024-08-21 15:44:20|7615.5|7603.5|7623.8|7611.8|7625.7|7613.7|7613.8|7601.8|13
1724255070000|2024-08-21 15:44:30|7626.7|7614.7|7625.2|7613.2|7627.2|7615.2|7625.2|7613.2|1
1724255080000|2024-08-21 15:44:40|7622.7|7614.7|7623.7|7615.7|7625.2|7615.7|7622.7|7613.2|0
1724255090000|2024-08-21 15:44:50|7623.2|7615.2|7618.6|7606.6|7623.7|7615.7|7617.7|7605.7|11
1724255100000|2024-08-21 15:45:00|7618.1|7606.1|7636.7|7630.7|7637.7|7630.7|7615.7|7606.1|16
1724255110000|2024-08-21 15:45:10|7637.2|7625.2|7625.9|7613.9|7637.2|7628.7|7622.9|7613.9|9
1724255120000|2024-08-21 15:45:20|7626.9|7614.9|7617.6|7605.6|7627.9|7615.9|7616.6|7604.6|4
1724255130000|2024-08-21 15:45:30|7617.1|7605.1|7621.8|7613.8|7622.9|7613.8|7617.1|7605.1|2
1724255140000|2024-08-21 15:45:40|7626.3|7614.3|7633.2|7621.2|7633.2|7621.2|7626.3|7614.3|11
1724255150000|2024-08-21 15:45:50|7622.1|7610.1|7621.6|7609.6|7623.1|7611.1|7621.1|7609.1|5
1724255160000|2024-08-21 15:46:00|7621.5|7609.5|7623.5|7611.5|7627.4|7619.4|7621.5|7609.5|1
1724255170000|2024-08-21 15:46:10|7625|7613|7624.3|7612.3|7632.2|7620.2|7623.4|7611.4|3
1724255180000|2024-08-21 15:46:20|7624.8|7612.8|7624.3|7612.3|7624.8|7612.8|7624.3|7612.3|0
1724255190000|2024-08-21 15:46:30|7623.3|7611.3|7623.3|7615.3|7623.3|7615.3|7623.3|7611.3|0
1724255200000|2024-08-21 15:46:40|7625.8|7617.8|7632.7|7620.7|7634.7|7622.7|7625.8|7617.8|4
1724255210000|2024-08-21 15:46:50|7632.3|7620.3|7631.3|7619.3|7632.7|7620.7|7631.3|7619.3|0
1724255220000|2024-08-21 15:47:00|7631.2|7619.2|7636.8|7624.8|7636.8|7629.3|7630.6|7619.2|4
1724255230000|2024-08-21 15:47:10|7635.2|7627.2|7654|7642|7657.9|7645.9|7635.2|7625.7|22
1724255240000|2024-08-21 15:47:20|7653|7641|7642.2|7630.2|7653|7641|7637.4|7625.4|2
1724255250000|2024-08-21 15:47:30|7642.7|7630.7|7646.8|7634.8|7646.8|7634.8|7642.2|7630.2|9
1724255260000|2024-08-21 15:47:40|7642.9|7634.9|7638.8|7630.8|7647.3|7635.3|7638.8|7629.3|7
1724255270000|2024-08-21 15:47:50|7638.2|7632.2|7641.5|7629.5|7642|7632.2|7633.2|7621.2|11
1724255280000|2024-08-21 15:48:00|7641.6|7629.6|7645.2|7633.2|7658.8|7646.8|7641.6|7629.6|35
1724255290000|2024-08-21 15:48:10|7642.7|7634.7|7640.6|7628.6|7642.7|7634.7|7640.6|7628.6|11
1724255300000|2024-08-21 15:48:20|7638.8|7632.8|7637.8|7629.8|7645.7|7633.7|7634.3|7625.7|20
1724255310000|2024-08-21 15:48:30|7638.3|7630.3|7639.3|7627.3|7644.3|7632.3|7634.8|7624.3|24
1724255320000|2024-08-21 15:48:40|7637.8|7629.8|7641.6|7635.6|7646.9|7635.6|7636.9|7628.9|10
1724255330000|2024-08-21 15:48:50|7641.5|7635.5|7647.5|7635.5|7649.9|7637.9|7637.1|7629.1|19
1724255340000|2024-08-21 15:49:00|7647.4|7635.4|7642.2|7634.2|7662|7652.9|7642.2|7634.2|27
1724255350000|2024-08-21 15:49:10|7644.1|7636.1|7626|7620|7647.6|7638.5|7625.9|7619.8|40
1724255360000|2024-08-21 15:49:20|7622|7610|7622.3|7616.3|7626.8|7618.3|7616.4|7607.4|30
1724255370000|2024-08-21 15:49:30|7627.7|7615.7|7634.2|7628.2|7634.7|7628.2|7625.2|7615.7|42
1724255380000|2024-08-21 15:49:40|7631.8|7625.8|7621.1|7615.1|7632.8|7625.8|7618.2|7606.2|30
1724255390000|2024-08-21 15:49:50|7621.6|7615.6|7621.6|7609.6|7627.4|7616.6|7614.1|7605.6|27
1724255400000|2024-08-21 15:50:00|7622.1|7610.1|7630.1|7618.1|7630.6|7618.6|7618.5|7608.1|10
1724255410000|2024-08-21 15:50:10|7627|7615|7623.4|7611.4|7628.5|7616.5|7622.3|7611.4|1
1724255420000|2024-08-21 15:50:20|7614.6|7606.6|7614.1|7606.1|7614.6|7608.5|7614|7606|14
1724255430000|2024-08-21 15:50:30|7614|7606|7620|7608|7620|7608|7614|7606|3
1724255440000|2024-08-21 15:50:40|7619.5|7607.5|7618.9|7606.9|7619.5|7607.5|7618.9|7606.9|2
1724255450000|2024-08-21 15:50:50|7619.5|7607.5|7609.7|7601.7|7620|7610.5|7609.7|7600.6|10
1724255460000|2024-08-21 15:51:00|7609.6|7601.6|7607.7|7595.7|7612.5|7601.7|7600.2|7591.2|9
1724255470000|2024-08-21 15:51:10|7608.6|7596.6|7615.1|7603.1|7615.1|7603.1|7606.7|7596.6|8
1724255480000|2024-08-21 15:51:20|7613.6|7605.6|7611.7|7599.7|7613.6|7605.6|7610.7|7598.7|8
1724255490000|2024-08-21 15:51:30|7610.7|7598.7|7600.5|7594.5|7610.7|7598.7|7600.5|7594.5|1
1724255500000|2024-08-21 15:51:40|7600.3|7594.3|7607.2|7595.2|7608.2|7596.2|7600.3|7594.3|4
1724255510000|2024-08-21 15:51:50|7607.7|7595.7|7612.1|7604.1|7613.6|7605.6|7607.7|7595.7|5
1724255520000|2024-08-21 15:52:00|7609.1|7603.1|7615.6|7603.6|7616.1|7608.1|7609.1|7602.6|6
1724255530000|2024-08-21 15:52:10|7617.5|7605.5|7618.1|7606.1|7618.1|7606.1|7616.6|7604.6|1
1724255540000|2024-08-21 15:52:20|7626.1|7614.1|7621.2|7609.2|7626.6|7614.6|7621.2|7609.2|13
1724255550000|2024-08-21 15:52:30|7620.2|7612.2|7616.2|7604.2|7621.3|7612.7|7616.2|7604.2|9
1724255560000|2024-08-21 15:52:40|7616.6|7604.6|7616.1|7604.1|7617.6|7605.6|7615.1|7603.1|16
1724255570000|2024-08-21 15:52:50|7617.5|7605.5|7622.6|7610.6|7623.9|7611.9|7616.6|7604.6|20
1724255580000|2024-08-21 15:53:00|7622.1|7610.1|7612.6|7604.6|7623|7611|7605.7|7596.2|128
1724255590000|2024-08-21 15:53:10|7614.2|7606.6|7631.4|7619.4|7631.4|7619.4|7612.7|7600.7|18
1724255600000|2024-08-21 15:53:20|7631.9|7619.9|7629|7617|7633.9|7621.9|7629|7617|8
1724255610000|2024-08-21 15:53:30|7629.5|7617.5|7631|7619|7632|7620|7629.5|7617.5|6
1724255620000|2024-08-21 15:53:40|7628.2|7616.2|7628.6|7616.6|7632.6|7620.6|7628|7616|2
1724255630000|2024-08-21 15:53:50|7631.4|7619.4|7631.1|7619.1|7633.6|7621.6|7631.1|7619.1|1
1724255640000|2024-08-21 15:54:00|7633.5|7621.5|7633.5|7621.5|7633.5|7621.5|7633.5|7621.5|1
1724255670000|2024-08-21 15:54:30|7631.7|7619.7|7629.1|7617.1|7631.7|7619.7|7626.2|7617.1|1
1724255680000|2024-08-21 15:54:40|7629.2|7617.2|7629.2|7617.2|7629.2|7617.2|7629.2|7617.2|0
1724255690000|2024-08-21 15:54:50|7624.8|7616.8|7624.3|7616.3|7624.8|7616.8|7622.8|7616.3|1
1724255700000|2024-08-21 15:55:00|7628.2|7616.2|7625.7|7617.7|7629.2|7617.7|7623.7|7616.2|1
1724255720000|2024-08-21 15:55:20|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|0
1724255730000|2024-08-21 15:55:30|7625.7|7617.7|7625.7|7617.7|7625.7|7617.7|7623.7|7617.7|0
1724255760000|2024-08-21 15:56:00|7628.6|7616.6|7633.2|7621.2|7637.2|7628.6|7628.6|7616.6|6
1724255770000|2024-08-21 15:56:10|7635.6|7623.6|7642.2|7630.2|7642.7|7630.7|7633.7|7622.2|4
1724255780000|2024-08-21 15:56:20|7641.7|7629.7|7640.7|7628.7|7641.7|7629.7|7640.7|7628.7|2
1724255790000|2024-08-21 15:56:30|7644|7632|7641.6|7633.6|7645.6|7633.7|7641.6|7632|2
1724255800000|2024-08-21 15:56:40|7644.6|7632.6|7644.6|7632.6|7644.6|7632.6|7644.6|7632.6|0
1724255810000|2024-08-21 15:56:50|7645.7|7633.7|7647.1|7635.1|7648.1|7636.1|7643.2|7631.2|1
1724255820000|2024-08-21 15:57:00|7646.2|7634.2|7643.2|7635.2|7646.2|7635.2|7643.2|7634.1|0
1724255830000|2024-08-21 15:57:10|7643.6|7635.6|7643.1|7635.1|7643.6|7635.6|7641.6|7635.1|0
1724255840000|2024-08-21 15:57:20|7639.2|7631.2|7638.2|7626.2|7639.2|7631.7|7632.2|7620.2|3
1724255850000|2024-08-21 15:57:30|7636.8|7624.8|7636.7|7624.7|7637.2|7625.2|7636.7|7624.7|0
1724255860000|2024-08-21 15:57:40|7639.6|7627.6|7644.6|7632.6|7644.6|7632.6|7639.6|7627.6|0
1724255880000|2024-08-21 15:58:00|7645.1|7633.1|7644.1|7632.1|7649.1|7637.1|7642.7|7630.7|5
1724255890000|2024-08-21 15:58:10|7632.2|7620.2|7629.7|7621.7|7634.7|7622.7|7629.7|7619.7|1
1724255910000|2024-08-21 15:58:30|7632.3|7620.3|7632.3|7620.3|7632.3|7620.3|7632.3|7620.3|1
1724255920000|2024-08-21 15:58:40|7632.8|7620.8|7626.7|7620.7|7632.8|7620.8|7626.7|7619.3|0
1724255930000|2024-08-21 15:58:50|7631.2|7619.2|7628.7|7620.7|7631.2|7620.7|7628.7|7619.2|0
1724255950000|2024-08-21 15:59:10|7631.7|7619.7|7628.7|7620.7|7631.7|7620.8|7628.7|7619.2|0
1724255970000|2024-08-21 15:59:30|7626.8|7620.8|7628.2|7620.2|7628.2|7620.8|7626.8|7620.2|0
1724255980000|2024-08-21 15:59:40|7626.7|7620.7|7626.7|7620.7|7626.7|7620.7|7626.7|7620.7|0
1724255990000|2024-08-21 15:59:50|7625.8|7619.8|7627.3|7619.3|7630.2|7619.8|7625.3|7618.2|1
1724256000000|2024-08-21 16:00:00|7634.3|7622.3|7631.8|7619.8|7634.8|7622.8|7631.3|7619.3|0
1724256020000|2024-08-21 16:00:20|7632.3|7620.3|7632.3|7620.3|7632.3|7620.3|7632.3|7620.3|0
1724256030000|2024-08-21 16:00:30|7633.8|7621.8|7633.8|7621.8|7634.3|7622.3|7633.8|7621.8|7
1724256040000|2024-08-21 16:00:40|7634.3|7622.3|7634.3|7622.3|7634.3|7622.3|7634.3|7622.3|2
1724256050000|2024-08-21 16:00:50|||||||||2
1724256060000|2024-08-21 16:01:00|7630.9|7622.9|7634.3|7622.3|7634.3|7625.7|7630.9|7621.8|0
1724256080000|2024-08-21 16:01:20|7631.3|7623.3|7631.3|7623.3|7631.3|7623.3|7631.3|7623.3|0
1724256090000|2024-08-21 16:01:30|7629.8|7623.8|7629.8|7623.8|7629.8|7623.8|7629.8|7623.8|0
1724256100000|2024-08-21 16:01:40|||||||||1
1724256140000|2024-08-21 16:02:20|7627.3|7619.3|7632.8|7620.8|7632.8|7620.8|7627.3|7618.3|3
1724256150000|2024-08-21 16:02:30|7632.3|7620.3|7632.8|7620.8|7632.8|7620.8|7631.8|7619.8|0
1724256160000|2024-08-21 16:02:40|7632.3|7620.3|7630.2|7618.2|7634.3|7622.3|7630.2|7618.2|0
1724256170000|2024-08-21 16:02:50|7619.8|7611.8|7623.8|7611.8|7625.8|7613.8|7618.8|7609.3|6
1724256180000|2024-08-21 16:03:00|7629|7617|7620.3|7612.3|7629.2|7617.2|7618.8|7611.3|0
1724256190000|2024-08-21 16:03:10|7618.8|7612.8|7618.8|7612.8|7620.3|7612.8|7618.8|7612.3|0
1724256220000|2024-08-21 16:03:40|7625.8|7613.8|7624.8|7612.8|7625.8|7613.8|7624.3|7612.3|4
1724256230000|2024-08-21 16:03:50|7625.8|7613.8|7627.7|7615.7|7628.3|7619.2|7625.8|7613.8|0
1724256240000|2024-08-21 16:04:00|7627.8|7615.8|7624.7|7616.7|7627.8|7618.7|7622.8|7615.8|0
1724256250000|2024-08-21 16:04:10|7625.2|7617.2|7624.7|7616.7|7625.2|7617.2|7624.7|7616.7|0
1724256260000|2024-08-21 16:04:20|7625.2|7617.2|7625.2|7617.2|7625.2|7617.2|7624.7|7616.7|1
1724256270000|2024-08-21 16:04:30|7624.7|7616.7|7624.7|7616.7|7624.7|7616.7|7624.7|7616.7|0
1724256280000|2024-08-21 16:04:40|7625.2|7619.2|7624.7|7618.7|7625.2|7619.2|7624.7|7618.7|0
1724256290000|2024-08-21 16:04:50|7626.7||7626.7||7626.7||7626.7||1
1724256300000|2024-08-21 16:05:00|7633.7|7621.7|7633.6|7627.6|7635.1|7627.6|7633.6|7621.7|2
1724256310000|2024-08-21 16:05:10|7634.1|7626.1|7634.1|7626.1|7634.1|7626.1|7634.1|7626.1|0
1724256330000|2024-08-21 16:05:30|7631.6|7625.6|7631.6|7625.6|7633.1|7625.6|7631.6|7625.1|1
1724256340000|2024-08-21 16:05:40|7628.6|7622.6|7628.6|7622.6|7628.6|7622.6|7628.6|7622.6|2
1724256350000|2024-08-21 16:05:50|7630.6||7630.6||7630.6||7630.6||0
1724256360000|2024-08-21 16:06:00|7633.6|7625.6|7633.7|7621.7|7633.7|7625.6|7633.6|7621.6|1
1724256370000|2024-08-21 16:06:10|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|0
1724256380000|2024-08-21 16:06:20|7633.1|7625.6|7633.1|7621.1|7633.1|7625.6|7630.2|7621.1|1
1724256390000|2024-08-21 16:06:30|7628.7|7622.7|7627.7|7615.7|7630.1|7622.7|7627.3|7615.3|2
1724256400000|2024-08-21 16:06:40|7629.7|7617.7|7629.2|7617.2|7629.7|7617.7|7628.7|7616.7|0
1724256410000|2024-08-21 16:06:50|7628.3|7616.3|7628.3|7616.3|7628.3|7616.3|7628.3|7616.3|0
1724256420000|2024-08-21 16:07:00|7623.8|7615.8|7621.3|7615.3|7623.8|7615.8|7621.3|7615.3|0
1724256430000|2024-08-21 16:07:10|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|1
1724256440000|2024-08-21 16:07:20|7621.3|7615.3|7615.9|7609.9|7623.8|7615.8|7615.9|7609.9|5
1724256450000|2024-08-21 16:07:30|7615.8|7609.8|7618.3|7612.3|7618.3|7612.3|7615.8|7609.8|2
1724256460000|2024-08-21 16:07:40||7610.3||7610.3||7610.3||7610.3|0
1724256480000|2024-08-21 16:08:00|7626.7|7614.7|7633.7|7621.7|7634.6|7622.6|7624.2|7612.2|3
1724256490000|2024-08-21 16:08:10|7633.1|7621.1|7633|7621|7633.1|7621.1|7633|7621|0
1724256500000|2024-08-21 16:08:20|7616.8|7610.8|7618.8|7610.8|7621.2|7610.8|7616.8|7609.2|3
1724256530000|2024-08-21 16:08:50|7622.6|7610.6|7618.2|7610.2|7622.6|7610.6|7618.2|7609.2|0
1724256540000|2024-08-21 16:09:00|7618.7|7610.7|7618.7|7610.7|7618.7|7610.7|7618.7|7610.7|0
1724256550000|2024-08-21 16:09:10|7624|7612|7623|7617|7624|7617|7622.5|7610.6|0
1724256580000|2024-08-21 16:09:40|7623.5|7617.5|7633.4|7625.4|7634.6|7625.4|7623|7616.9|7
1724256590000|2024-08-21 16:09:50|7633|7625|7634.9|7622.9|7634.9|7625.4|7630.6|7618.6|0
1724256600000|2024-08-21 16:10:00|7633.4|7625.4|7634.9|7622.9|7634.9|7625.4|7633.4|7622.9|0
1724256620000|2024-08-21 16:10:20|7633.4|7625.4|7633.4|7625.4|7633.4|7625.4|7633.4|7625.4|0
1724256630000|2024-08-21 16:10:30|7634.9|7622.9|7634.9|7622.9|7634.9|7622.9|7634.9|7622.9|0
1724256640000|2024-08-21 16:10:40|7630|7618|7628.6|7616.6|7630|7618|7628.6|7616.6|1
1724256650000|2024-08-21 16:10:50|7629.1|7617.1|7629.6|7617.6|7629.6|7617.6|7629.1|7617.1|0
1724256660000|2024-08-21 16:11:00|7629.8|7617.8|7634.1|7622.1|7634.1|7622.1|7629.8|7617.8|1
1724256690000|2024-08-21 16:11:30|7632.6|7624.6|7633.1|7625.1|7633.1|7626.5|7632.5|7624.6|0
1724256700000|2024-08-21 16:11:40|7633|7625|7633|7625|7633|7625|7633|7625|0
1724256720000|2024-08-21 16:12:00|7633.5|7627.5|7633.1|7625.1|7634|7628|7633.1|7625.1|1
1724256730000|2024-08-21 16:12:10|7633.6|7627.6|7632.6|7626.6|7633.6|7627.6|7632.6|7625.1|1
1724256740000|2024-08-21 16:12:20|7630.2|7618.2|7628.6|7616.6|7630.2|7618.2|7628.2|7616.2|3
1724256760000|2024-08-21 16:12:40|7628.2|7616.2|7628.1|7616.1|7628.6|7616.6|7628.1|7616.1|0
1724256790000|2024-08-21 16:13:10|7637.4|7625.4|7637|7625|7639.8|7627.8|7635.5|7623.5|3
1724256800000|2024-08-21 16:13:20|7637.6|7625.6|7636.6|7624.6|7638|7626|7636.6|7624.6|0
1724256810000|2024-08-21 16:13:30|7636.5|7628.5|7638|7626|7638|7628.5|7636.5|7626|0
1724256820000|2024-08-21 16:13:40|7634.1|7626.1|7638|7626|7638|7626.1|7634.1|7626|0
1724256830000|2024-08-21 16:13:50|7636.9|7628.9|7636.4|7630.4|7636.9|7630.9|7636.4|7628.9|0
1724256840000|2024-08-21 16:14:00|7636|7628|7636.5|7628.5|7636.5|7628.5|7636|7628|0
1724256860000|2024-08-21 16:14:20|7638|7626|7638|7626|7638|7626|7638|7626|3
1724256870000|2024-08-21 16:14:30|7638.1|7626.1|7636.5|7630.5|7638.1|7630.5|7636.5|7626.1|0
1724256880000|2024-08-21 16:14:40|7635.6|7627.6|7635.1|7627.1|7635.6|7627.6|7635.1|7627.1|0
1724256890000|2024-08-21 16:14:50|7642.3|7636.3|7639.6|7631.6|7642.9|7636.4|7639.6|7630|2
1724256900000|2024-08-21 16:15:00|7643|7631|7642.1|7630.1|7643|7631|7642.1|7630.1|0
1724256910000|2024-08-21 16:15:10|7639.1|7631.1|7639.1|7631.1|7639.1|7631.1|7639.1|7631.1|0
1724257020000|2024-08-21 16:17:00|7638.9|7630.9|7643|7635|7643|7636.5|7636.1|7629.1|1
1724257040000|2024-08-21 16:17:20|7642.1|7630.1|7641|7629|7642.1|7630.1|7637.5|7628|0
1724257050000|2024-08-21 16:17:30|7642|7630|7652.7|7640.7|7655|7643|7642|7630|4
1724257060000|2024-08-21 16:17:40|7651.1|7639.1|7648.1|7640.1|7651.6|7640.1|7648.1|7639.1|1
1724257070000|2024-08-21 16:17:50|7651.6|7639.6|7650.6|7638.6|7651.6|7639.6|7650|7638|1
1724257080000|2024-08-21 16:18:00|7649.1|7637.1|7649.1|7637.1|7649.1|7637.1|7649.1|7637.1|0
1724257090000|2024-08-21 16:18:10|7650.6|7638.6|7649.6|7637.6|7650.6|7638.6|7649.1|7637.1|0
1724257100000|2024-08-21 16:18:20|7650.1|7638.1|7650.6|7638.6|7650.6|7638.6|7650.1|7638.1|0
1724257120000|2024-08-21 16:18:40|7649.1|7637.1|7650.1|7638.1|7651.1|7639.1|7646.1|7637.1|1
1724257130000|2024-08-21 16:18:50|7651.1|7639.1|7651.1|7639.1|7651.1|7639.1|7650.1|7638.1|0
1724257140000|2024-08-21 16:19:00|7650.2|7638.2|7650.2|7638.2|7650.2|7638.2|7650.2|7638.2|0
1724257160000|2024-08-21 16:19:20|7649.7|7637.7|7650.1|7638.1|7650.1|7638.1|7649.7|7637.7|0
1724257180000|2024-08-21 16:19:40|7649.7|7637.7|7649.7|7637.7|7649.7|7637.7|7649.7|7637.7|0
1724257190000|2024-08-21 16:19:50|7648.6|7636.6|7648.6|7636.6|7648.6|7636.6|7648.6|7636.6|0
1724257210000|2024-08-21 16:20:10|7648.7|7636.7|7650.6|7638.6|7650.6|7638.6|7648.7|7636.7|0
1724257220000|2024-08-21 16:20:20|7655.6|7643.6|7655.6|7643.6|7655.6|7643.6|7655.6|7643.6|1
1724257230000|2024-08-21 16:20:30|7653.2|7641.2|7654.5|7642.5|7655.4|7643.4|7651.6|7639.6|2
1724257240000|2024-08-21 16:20:40|7655.4|7643.4|7654.1|7642.1|7655.4|7646|7654|7642.1|0
1724257270000|2024-08-21 16:21:10|7651.7|7639.7|7650.1|7638.1|7651.7|7639.7|7649|7637|1
1724257280000|2024-08-21 16:21:20|7649.2|7637.2|7649.1|7637.1|7649.2|7637.2|7649.1|7637.1|0
1724257290000|2024-08-21 16:21:30|7648.1|7636.1|7647.7|7635.7|7648.1|7638.2|7646.2|7635.6|2
1724257300000|2024-08-21 16:21:40|7645.2|7637.2|7645.2|7637.2|7645.2|7637.2|7645.2|7637.2|0
1724257310000|2024-08-21 16:21:50|7645.7|7637.7|7646.1|7640.1|7646.1|7640.1|7645.1|7637.7|1
1724257320000|2024-08-21 16:22:00|7645.2|7639.2|7654.9|7642.9|7654.9|7643.9|7645.2|7639.2|1
1724257330000|2024-08-21 16:22:10|7655.4|7643.4|7655.4|7643.4|7655.4|7643.4|7655.4|7643.4|0
1724257350000|2024-08-21 16:22:30|7658.8|7652.8|7660.3|7648.3|7660.3|7652.8|7657.9|7646.9|2
1724257360000|2024-08-21 16:22:40|7656.9|7648.9|7656.9|7648.9|7656.9|7648.9|7656.9|7648.9|0
1724257370000|2024-08-21 16:22:50|7659.9|7647.9|7658.9|7652.9|7659.9|7652.9|7658.9|7647.9|0
1724257380000|2024-08-21 16:23:00|7659.4|7651.4|7668.4|7656.4|7668.4|7658.8|7658.9|7651.4|4
1724257390000|2024-08-21 16:23:10|7665.8|7657.8|7667.4|7659.4|7667.4|7661.3|7665.8|7657.8|1
1724257400000|2024-08-21 16:23:20|7670.8|7662.8|7670.8|7662.8|7672.3|7662.8|7667.8|7658.3|1
1724257410000|2024-08-21 16:23:30|7670.7|7664.7|7671.3|7663.3|7671.3|7664.7|7670.7|7663.3|2
1724257420000|2024-08-21 16:23:40|7667.1|7655.1|7660.8|7648.8|7667.1|7655.1|7655.8|7643.8|5
1724257430000|2024-08-21 16:23:50|7668.7|7656.7|7669.2|7657.2|7669.3|7660.2|7667.7|7656.7|2
1724257440000|2024-08-21 16:24:00|7669.1|7657.1|7670.5|7664.5|7671|7664.5|7669.1|7657.1|2
1724257450000|2024-08-21 16:24:10|7670.7|7664.7|7676|7668|7676|7668|7670.7|7664.7|1
1724257460000|2024-08-21 16:24:20|7674.5|7668.5|7676.4|7664.4|7676.4|7668.5|7671.9|7659.9|3
1724257480000|2024-08-21 16:24:40|7673.4|7661.4|7674.4|7662.4|7675.8|7663.8|7673.3|7661.3|1
1724257500000|2024-08-21 16:25:00|7672.5|7660.5|7676.9|7664.9|7676.9|7664.9|7672.3|7660.3|0
1724257510000|2024-08-21 16:25:10|7674.5|7662.5|7674.4|7662.4|7675.9|7663.9|7672.5|7660.5|1
1724257520000|2024-08-21 16:25:20|7671.3|7659.3|7668.8|7656.8|7673.3|7661.3|7668.8|7656.8|2
1724257540000|2024-08-21 16:25:40|7666.9|7654.9|7666.8|7654.8|7666.9|7654.9|7666.8|7654.8|0
1724257550000|2024-08-21 16:25:50|7669.2|7657.2|7672.9|7660.9|7672.9|7660.9|7668.9|7656.9|0
1724257560000|2024-08-21 16:26:00|7672.4|7660.4|7672.4|7660.4|7676.4|7664.4|7672.3|7660.3|0
1724257570000|2024-08-21 16:26:10|7671.5|7659.5|7671.9|7659.9|7671.9|7659.9|7671.4|7659.4|0
1724257580000|2024-08-21 16:26:20|7673|7661|7672.6|7660.6|7676.4|7664.4|7672.6|7660.6|2
1724257600000|2024-08-21 16:26:40|7672.9|7660.9|7673|7661|7673|7661|7672.9|7660.9|0
1724257640000|2024-08-21 16:27:20|7672.9|7660.9|7677.8|7665.8|7678.3|7666.3|7672.9|7660.9|3
1724257670000|2024-08-21 16:27:50|7678.8|7666.8|7677.9|7665.9|7679.3|7667.3|7677.8|7665.8|0
1724257680000|2024-08-21 16:28:00|7677.8|7665.8|7678.7|7670.7|7678.7|7670.7|7677.8|7665.8|0
1724257690000|2024-08-21 16:28:10|7678.9|7670.9|7678.9|7670.9|7678.9|7670.9|7678.9|7670.9|0
1724257700000|2024-08-21 16:28:20|7679.4|7672.9|7677.3|7665.3|7679.4|7673.4|7677.3|7665.3|3
1724257710000|2024-08-21 16:28:30|7678.7|7666.7|7673.3|7661.3|7679.8|7670.8|7673.3|7661.3|1
1724257720000|2024-08-21 16:28:40|7673.9|7661.9|7673.4|7661.4|7673.9|7661.9|7673.4|7661.4|0
1724257730000|2024-08-21 16:28:50|7673.9|7661.9|7673.9|7661.9|7673.9|7661.9|7673.4|7661.4|0
1724257770000|2024-08-21 16:29:30|7673.3|7661.3|7676.8|7664.8|7676.8|7664.8|7673.3|7661.3|1
1724257780000|2024-08-21 16:29:40|7676.7|7664.7|7676.7|7664.7|7676.7|7664.7|7676.7|7664.7|0
1724257800000|2024-08-21 16:30:00|7677.2|7665.2|7677.4|7665.4|7677.9|7665.9|7673.3|7661.3|0
1724257810000|2024-08-21 16:30:10|7677.3|7665.3|7677.3|7665.3|7677.3|7665.3|7677.3|7665.3|0
1724257820000|2024-08-21 16:30:20|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|0
1724257830000|2024-08-21 16:30:30|7676.9|7664.9|7677.4|7665.4|7678.3|7666.3|7675.4|7663.4|1
1724257840000|2024-08-21 16:30:40|7676.9|7664.9|7677.4|7665.4|7677.8|7665.8|7675.5|7663.5|0
1724257860000|2024-08-21 16:31:00|7678.3|7666.3|7674.5|7662.5|7678.3|7666.3|7674.5|7662.5|1
1724257870000|2024-08-21 16:31:10|7672.9|7660.9|7671.9|7659.9|7673.9|7661.9|7671.9|7659.9|0
1724257880000|2024-08-21 16:31:20|7670.9|7658.9|7670.9|7658.9|7671.9|7659.9|7670.9|7658.9|0
1724257890000|2024-08-21 16:31:30|7671|7659|7676.9|7664.9|7676.9|7666.4|7671|7659|1
1724257900000|2024-08-21 16:31:40|7675.3|7667.3|7676.4|7664.4|7676.4|7667.3|7675.3|7663.4|0
1724257910000|2024-08-21 16:31:50|7676.9|7664.9|7676.4|7664.4|7677.2|7668.3|7674.9|7662.9|0
1724257920000|2024-08-21 16:32:00|7677.3|7665.3|7676.8|7664.8|7677.3|7665.3|7676.4|7664.4|0
1724257950000|2024-08-21 16:32:30|7677.8|7665.8|7677.8|7665.8|7678.8|7666.8|7675|7663|3
1724257970000|2024-08-21 16:32:50|7678.1|7672.1|7677.3|7665.3|7678.1|7672.1|7677.3|7665.3|2
1724257980000|2024-08-21 16:33:00|7676.1|7664.1|7677|7665|7677|7665|7676.1|7664.1|1
1724258000000|2024-08-21 16:33:20|7676.1|7664.1|7676.6|7664.6|7677.5|7665.5|7673.7|7661.7|0
1724258010000|2024-08-21 16:33:30|7678|7666|7678|7666|7678|7666|7677|7665|1
1724258030000|2024-08-21 16:33:50|7678.9|7666.9|7677.5|7665.5|7678.9|7666.9|7676.5|7664.5|0
1724258040000|2024-08-21 16:34:00|7675.5|7663.5|7676.5|7664.5|7677|7665|7675.1|7663.1|0
1724258050000|2024-08-21 16:34:10|7677|7665|7677|7665|7678|7666|7676.5|7664.5|0
1724258070000|2024-08-21 16:34:30|7676.1|7664.1|7676.1|7664.1|7677|7665|7675.6|7663.6|2
1724258090000|2024-08-21 16:34:50|7676.5|7664.5|7674.6|7662.6|7676.5|7664.5|7674.1|7662.1|0
1724258100000|2024-08-21 16:35:00|7674.1|7662.1|7674.1|7662.1|7674.1|7662.1|7673.7|7661.7|0
1724258110000|2024-08-21 16:35:10|7671.2|7663.2|7671.2|7663.2|7671.2|7663.2|7671.2|7663.2|0
1724258130000|2024-08-21 16:35:30|7671.1|7665.1|7671.7|7663.7|7671.7|7665.1|7671.1|7663.7|0
1724258150000|2024-08-21 16:35:50|7670.2|7664.2|7669.7|7663.7|7670.2|7664.2|7669.7|7663.7|0
1724258160000|2024-08-21 16:36:00|7672.1|7664.1|7672.1|7664.1|7672.1|7664.1|7672.1|7664.1|1
1724258200000|2024-08-21 16:36:40|7675|7663|7672.1|7664.1|7675|7664.1|7672.1|7663|0
1724258220000|2024-08-21 16:37:00|7672|7664|7663.2|7657.2|7672|7664|7660.3|7649.8|6
1724258230000|2024-08-21 16:37:10|7669.6|7657.6|7673|7661|7673|7661|7669.6|7657.6|1
1724258250000|2024-08-21 16:37:30|7673.5|7665.5|7674|7666|7676.5|7667|7673.5|7664.4|0
1724258260000|2024-08-21 16:37:40|7675|7667|7670|7658|7675|7667|7668.5|7656.5|1
1724258270000|2024-08-21 16:37:50|7672|7660|7672|7660|7672|7660|7672|7660|0
1724258300000|2024-08-21 16:38:20|7663.7|7651.7|7665.6|7653.6|7665.6|7655.1|7663.1|7651.7|1
1724258310000|2024-08-21 16:38:30|7671|7659|7671|7659|7671|7659|7671|7659|1
1724258320000|2024-08-21 16:38:40|7671.1|7659.1|7673.4|7661.4|7673.4|7661.4|7671.1|7659.1|125
1724258330000|2024-08-21 16:38:50|7672|7660|7668.6|7656.6|7672|7660|7668.6|7656.6|0
1724258350000|2024-08-21 16:39:10|7668.5|7656.5|7668.5|7656.5|7668.5|7656.5|7668.5|7656.5|0
1724258370000|2024-08-21 16:39:30|7672.5|7660.5|7671.5|7659.5|7672.5|7660.5|7671.5|7659.5|1
1724258380000|2024-08-21 16:39:40|7670|7658|7670|7658|7670|7658|7670|7658|0
1724258390000|2024-08-21 16:39:50|7671.5|7659.5|7673|7661|7673|7661|7671|7659|0
1724258400000|2024-08-21 16:40:00|7672.1|7660.1|7671.5|7659.5|7672.1|7660.1|7671.5|7659.5|0
1724258410000|2024-08-21 16:40:10|7670.1|7658.1|7670.1|7658.1|7670.1|7658.1|7670.1|7658.1|1
1724258430000|2024-08-21 16:40:30|7674.4|7662.4|7674.4|7662.4|7674.4|7662.4|7674.4|7662.4|1
1724258440000|2024-08-21 16:40:40|7670.6|7658.6|7670.5|7658.5|7670.6|7658.6|7670.5|7658.5|0
1724258450000|2024-08-21 16:40:50|7672.1|7660.1|7674|7662|7674|7662|7672.1|7660.1|0
1724258470000|2024-08-21 16:41:10|7672.5|7660.5|7672.9|7660.9|7672.9|7660.9|7672.5|7660.5|0
1724258490000|2024-08-21 16:41:30|7675.4|7663.4|7675.9|7663.9|7675.9|7663.9|7675.4|7663.4|1
1724258500000|2024-08-21 16:41:40|7675.4|7663.4|7670.4|7658.4|7675.4|7663.4|7670.4|7658.4|1
1724258510000|2024-08-21 16:41:50|7670.9|7658.9|7675.3|7663.3|7675.8|7663.8|7670.9|7658.9|0
1724258540000|2024-08-21 16:42:20|7675.8|7663.8|7675.8|7663.8|7675.8|7663.8|7675.8|7663.8|0
1724258550000|2024-08-21 16:42:30|7676.2|7664.2|7675.3|7667.3|7676.3|7667.3|7675.3|7664.2|0
1724258600000|2024-08-21 16:43:20|7674.7|7668.7|7674.7|7668.7|7674.7|7668.7|7674.7|7668.7|0
1724258610000|2024-08-21 16:43:30|7678.1|7670.1|7678.3|7666.3|7678.3|7670.1|7677.7|7666.3|2
1724258620000|2024-08-21 16:43:40|7678.2|7666.2|7677.7|7669.7|7678.2|7670.2|7675.2|7666.2|3
1724258650000|2024-08-21 16:44:10|7676.7|7668.7|7678.2|7670.2|7678.2|7670.2|7676.7|7668.7|0
1724258660000|2024-08-21 16:44:20|7677.7|7669.7|7677.2|7669.2|7677.7|7669.7|7677.2|7669.2|0
1724258680000|2024-08-21 16:44:40|7675.3|7669.3|7675.8|7669.8|7677.2|7669.8|7675.3|7669.2|1
1724258690000|2024-08-21 16:44:50|7672.3|7660.3|7671.8|7663.8|7672.8|7663.8|7671.8|7660.3|2
1724258700000|2024-08-21 16:45:00|7678.2|7665.8|7678.2|7666.2|7678.2|7666.2|7678.2|7665.8|1
1724258710000|2024-08-21 16:45:10|7677.2|7665.2|7676.2|7664.2|7678.2|7666.2|7675.3|7663.3|0
1724258720000|2024-08-21 16:45:20|7673.9|7661.9|7677.2|7665.2|7677.2|7665.2|7673.9|7661.9|0
1724258730000|2024-08-21 16:45:30|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|0
1724258740000|2024-08-21 16:45:40|7673.8|7665.8|7673.8|7665.8|7673.8|7665.8|7673.8|7665.8|0
1724258750000|2024-08-21 16:45:50|7677.3|7665.3|7673.3|7661.3|7677.3|7665.3|7670|7658|1
1724258760000|2024-08-21 16:46:00|7674.8|7662.8|7673.3|7661.3|7675.4|7663.4|7672.8|7660.8|0
1724258770000|2024-08-21 16:46:10|7672.9|7660.9|7672.9|7660.9|7673.3|7661.3|7672.9|7660.9|0
1724258780000|2024-08-21 16:46:20|7673.8|7661.8|7673.8|7665.8|7673.8|7665.8|7673.8|7661.8|0
1724258790000|2024-08-21 16:46:30|7673.7|7665.7|7673.7|7665.7|7673.7|7665.7|7673.7|7665.7|0
1724258800000|2024-08-21 16:46:40|7673.8|7665.8|7673.9|7661.9|7675.3|7666.3|7673.8|7661.9|1
1724258810000|2024-08-21 16:46:50|7675.3|7663.3|7673.8|7665.8|7675.3|7665.8|7673.8|7663.3|0
1724258820000|2024-08-21 16:47:00|7674.3|7666.3|7674.3|7666.3|7674.3|7666.3|7674.3|7666.3|0
1724258830000|2024-08-21 16:47:10|7677.7|7665.7|7676.7|7664.7|7677.8|7665.8|7676.3|7664.3|3
1724258840000|2024-08-21 16:47:20|7676.3|7664.3|7678.7|7666.7|7678.7|7666.7|7676.3|7664.3|0
1724258850000|2024-08-21 16:47:30|7678.2|7666.2|7677.7|7669.7|7679.2|7669.7|7675.8|7665.3|6
1724258870000|2024-08-21 16:47:50|7679.2|7667.2|7677.7|7669.7|7679.2|7669.7|7677.7|7667.2|0
1724258880000|2024-08-21 16:48:00|7678.2|7670.2|7671.9|7663.9|7678.2|7670.2|7671.9|7662.4|1
1724258890000|2024-08-21 16:48:10|7674.8|7662.8|7674.8|7662.8|7674.8|7662.8|7674.8|7662.8|0
1724258900000|2024-08-21 16:48:20|7671.9|7663.9|7671.9|7663.9|7671.9|7663.9|7671.9|7663.9|0
1724258910000|2024-08-21 16:48:30|7670.4|7662.4|7670.7|7662.7|7670.7|7662.7|7669.8|7661.8|0
1724258920000|2024-08-21 16:48:40|7669.7|7661.7|7669.8|7661.8|7669.8|7661.8|7669.7|7661.7|0
1724258940000|2024-08-21 16:49:00|7667.8||7667.8||7667.8||7667.8||1
1724258950000|2024-08-21 16:49:10|7666.9|7660.9|7660.1|7652.1|7666.9|7660.9|7655.7|7649.6|7
1724258960000|2024-08-21 16:49:20|7657.2|7651.2|7657.6|7651.6|7658.1|7652.1|7657.2|7651.2|1
1724258970000|2024-08-21 16:49:30|7658.1|7652.1|7657.6|7651.6|7658.2|7652.2|7657.6|7651.6|2
1724258980000|2024-08-21 16:49:40|7663|7655|7661|7655|7663|7655|7661|7655|2
1724258990000|2024-08-21 16:49:50|7660.5|7654.5|7661|7655|7661|7655|7660.5|7654.5|0
1724259000000|2024-08-21 16:50:00|7666.9|7654.9|7667.8|7655.8|7667.8|7655.8|7666.9|7654.9|0
1724259010000|2024-08-21 16:50:10|7667.9|7655.9|7666.9|7658.9|7667.9|7659.4|7666.9|7655.9|0
1724259020000|2024-08-21 16:50:20|7667.5|7655.5|7662.6|7656.6|7668.4|7656.6|7662.6|7654|0
1724259030000|2024-08-21 16:50:30|7663|7657|7660.6|7654.6|7663|7657|7660.6|7654.6|1
1724259040000|2024-08-21 16:50:40|7662.5|7654.5|7662.5|7654.5|7662.5|7654.5|7662.5|7654.5|1
1724259050000|2024-08-21 16:50:50|7662.6|7654.6|7662.6|7654.6|7662.6|7654.6|7662.6|7654.6|4
1724259090000|2024-08-21 16:51:30|7662.5|7654.5|7662.5|7654.5|7662.5|7654.5|7662.5|7654.5|0
1724259100000|2024-08-21 16:51:40|7660.1|7654.1|7662.5|7654.5|7662.5|7654.5|7660.1|7654.1|1
1724259120000|2024-08-21 16:52:00|||||||||1
1724259140000|2024-08-21 16:52:20|7660.9|7654.9|7658.9|7650.9|7662.5|7654.9|7655.1|7645.4|5
1724259150000|2024-08-21 16:52:30|7652.6|7640.6|7654.4|7642.4|7655.5|7643.5|7647.9|7640.6|3
1724259160000|2024-08-21 16:52:40|7655.4|7643.4|7651|7645|7655.4|7645|7650.9|7643.4|4
1724259180000|2024-08-21 16:53:00|||||||||5
1724259200000|2024-08-21 16:53:20|||||||||14
1724259230000|2024-08-21 16:53:50|7651.1|7645.1|7647.3|7641.3|7651.1|7645.1|7647.3|7641.2|2
1724259240000|2024-08-21 16:54:00|7647.2|7641.2|7647.2|7641.2|7647.2|7641.2|7647.2|7641.2|0
1724259260000|2024-08-21 16:54:20|7645.3|7637.3|7646.8|7634.8|7647.8|7637.3|7644.3|7634.8|1
1724259270000|2024-08-21 16:54:30|7643.9|7635.9|7649.2|7637.2|7649.2|7637.2|7643.9|7634.8|0
1724259280000|2024-08-21 16:54:40|7648.2|7640.2|7649.8|7637.8|7649.8|7640.2|7648.2|7637.8|0
1724259290000|2024-08-21 16:54:50|7648.8|7636.8|7647.8|7635.8|7648.8|7638.3|7646.3|7635.8|0
1724259300000|2024-08-21 16:55:00|7646.8|7638.8|7646.8|7638.8|7646.8|7640.3|7646.3|7638.8|0
1724259320000|2024-08-21 16:55:20|7644.4|7638.4|7646.4|7638.4|7646.4|7638.4|7644.4|7638.4|0
1724259340000|2024-08-21 16:55:40|7647.9|7635.9|7647.9|7635.9|7647.9|7635.9|7647.9|7635.9|0
1724259370000|2024-08-21 16:56:10|7646.3|7638.3|7647.9|7635.9|7647.9|7638.4|7646.3|7635.9|0
1724259400000|2024-08-21 16:56:40|7645.4|7637.4|7646.9|7634.9|7646.9|7637.4|7645.4|7634.9|1
1724259410000|2024-08-21 16:56:50|7643.5|7635.5|7643.5|7635.5|7643.5|7635.5|7643.5|7635.5|0
1724259420000|2024-08-21 16:57:00|7641.5||7641.5||7641.5||7641.5||0
1724259430000|2024-08-21 16:57:10|7641.4|7635.4|7641.4|7635.4|7641.4|7635.4|7641.4|7635.4|0
1724259440000|2024-08-21 16:57:20|7643.1|7631.1|7642.5|7630.5|7643.1|7631.1|7642.5|7630.5|1
1724259450000|2024-08-21 16:57:30|7641.5|7633.5|7641.4|7633.4|7643.1|7634|7641.4|7631.1|1
1724259460000|2024-08-21 16:57:40|7642|7634|7644|7632|7648.2|7636.2|7641.9|7632|4
1724259470000|2024-08-21 16:57:50|7641|7633|7637.6|7631.6|7642.1|7633.5|7636.7|7629.2|0
1724259480000|2024-08-21 16:58:00|7636.1|7630.1|7632.4|7624.4|7639.9|7630.1|7630.9|7623.4|4
1724259490000|2024-08-21 16:58:10|7630.9|7624.9|7630.9|7624.9|7631.4|7625.4|7630.9|7624.9|0
1724259520000|2024-08-21 16:58:40|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|2
1724259540000|2024-08-21 16:59:00|7631.3|7625.3|7637.7|7625.7|7637.7|7625.7|7630.9|7623.8|3
1724259550000|2024-08-21 16:59:10|7638.2|7626.2|7632.4|7624.4|7639.2|7629.8|7632.4|7623.3|1
1724259560000|2024-08-21 16:59:20|7631.8|7625.8|7632.3|7624.3|7632.3|7625.8|7631.8|7624.3|1
1724259570000|2024-08-21 16:59:30|7631.5|7619.5|7627.5|7619.5|7631.5|7619.5|7627.5|7619|2
1724259580000|2024-08-21 16:59:40|7626.1|7620.1|7629|7621|7631.5|7622|7626.1|7619.5|2
1724259600000|2024-08-21 17:00:00|7628|7623|7629.5|7621.5|7629.5|7623|7628|7621.5|2
1724259610000|2024-08-21 17:00:10|7628|7622|7628|7622|7628|7622|7628|7622|0
1724259620000|2024-08-21 17:00:20|7628.1|7622.1|7628.5|7622.5|7629|7623|7628.1|7622.1|2
1724259640000|2024-08-21 17:00:40|7627|7621|7627|7621|7628|7622|7627|7621|1
1724259650000|2024-08-21 17:00:50|7625.5|7619.5|7626|7620|7626.5|7620.5|7625.5|7619.5|5
1724259660000|2024-08-21 17:01:00|7625|7619|7625|7619|7625|7619|7625|7619|1
1724259670000|2024-08-21 17:01:10|7624.9|7618.9|7626.4|7618.4|7626.4|7618.9|7624.9|7618.4|1
1724259680000|2024-08-21 17:01:20|7625.4|7617.4|7625.4|7617.4|7625.4|7617.4|7625.4|7617.4|16
1724259690000|2024-08-21 17:01:30|7624|7618|7624.4|7618.4|7624.4|7618.4|7624|7618|4
1724259700000|2024-08-21 17:01:40|7624.5|7618.5|7626.4|7618.4|7626.8|7620.8|7624.5|7618.4|12
1724259710000|2024-08-21 17:01:50|7625.9|7619.9|7625.9|7619.9|7625.9|7619.9|7625.9|7619.9|0
1724259720000|2024-08-21 17:02:00|7626.4|7618.4|7626.4|7618.4|7626.4|7618.4|7626.4|7618.4|0
1724259780000|2024-08-21 17:03:00|7624.9|7618.9|7635.8|7627.8|7637.3|7627.8|7624.9|7618.3|5
1724259790000|2024-08-21 17:03:10|7635.4|7627.4|7635.4|7627.4|7635.4|7627.4|7635.4|7627.4|0
1724259800000|2024-08-21 17:03:20|7635.9|7627.9|7635|7623|7636.4|7628.4|7635|7623|2
1724259810000|2024-08-21 17:03:30|7634.8|7622.8|7635.9|7623.9|7637.3|7625.3|7634.8|7622.8|0
1724259820000|2024-08-21 17:03:40|7635.8|7623.8|7634.9|7626.9|7636.3|7628.3|7634.9|7623.8|0
1724259830000|2024-08-21 17:03:50|7636.3|7628.3|7636.3|7628.3|7636.3|7628.3|7636.3|7628.3|0
1724259840000|2024-08-21 17:04:00|7634.8|7628.8|7634.8|7628.8|7634.8|7628.8|7634.8|7628.8|0
1724259870000|2024-08-21 17:04:30|7634.7|7628.7|7634.7|7628.7|7634.7|7628.7|7634.7|7628.7|0
1724259880000|2024-08-21 17:04:40|7634.8|7628.8|7634.8|7628.8|7636.2|7628.8|7634.8|7628.2|0
1724259900000|2024-08-21 17:05:00|7636.2|7630.2|7636.3|7630.3|7636.3|7630.3|7636.2|7630.2|0
1724259910000|2024-08-21 17:05:10|7636.2|7630.2|7633.4|7625.4|7636.2|7630.2|7633.4|7625.4|1
1724259940000|2024-08-21 17:05:40|7635.3|7627.3|7635.3|7627.3|7635.3|7627.3|7635.3|7627.3|0
1724259950000|2024-08-21 17:05:50|7635.8|7627.8|7633.4|7627.4|7635.8|7627.8|7633.4|7627.4|0
1724259960000|2024-08-21 17:06:00|7633.3|7627.3|7633.4|7627.4|7635.7|7627.7|7633.3|7627.3|0
1724259970000|2024-08-21 17:06:10|7633.3|7627.3|7633.3|7627.3|7633.3|7627.3|7633.3|7627.3|0
1724259980000|2024-08-21 17:06:20|7632.8|7626.8|7632.8|7626.8|7632.8|7626.8|7632.8|7626.8|0
1724259990000|2024-08-21 17:06:30|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|1
1724260010000|2024-08-21 17:06:50|7633.4|7627.7|7635.8|7627.8|7635.8|7627.8|7633.4|7627.7|1
1724260020000|2024-08-21 17:07:00|7635.3|7627.3|7631.4|7625.4|7635.3|7627.3|7630.4|7624.4|2
1724260030000|2024-08-21 17:07:10|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|0
1724260050000|2024-08-21 17:07:30|7631.4|7625.4|7630.4|7624.4|7631.4|7625.4|7630.4|7624.4|0
1724260080000|2024-08-21 17:08:00|7627.5|7621.5|7629.4|7623.4|7631.9|7623.4|7627.5|7619.9|3
1724260090000|2024-08-21 17:08:10|7629.3|7623.3|7635.7|7627.7|7637.2|7627.7|7629.3|7623.3|6
1724260100000|2024-08-21 17:08:20|7636.2|7628.2|7636.3|7628.3|7636.3|7628.3|7636.2|7628.2|0
1724260140000|2024-08-21 17:09:00|7644.9|7632.9|7645.4|7633.4|7645.9|7634.5|7642.5|7631.1|2
1724260150000|2024-08-21 17:09:10|7644.9|7632.9|7644.9|7632.9|7644.9|7632.9|7644.9|7632.9|0
1724260200000|2024-08-21 17:10:00|7641.6|7629.6|7631.3|7619.3|7641.6|7629.6|7621.7|7612.6|9
1724260210000|2024-08-21 17:10:10|7631.8|7619.8|7632.7|7624.7|7633.7|7624.7|7630.8|7618.8|0
1724260240000|2024-08-21 17:10:40|7633.2|7626.7|7633.2|7625.2|7633.2|7626.7|7631.2|7625.2|0
1724260250000|2024-08-21 17:10:50|7632.7|7626.7|7633.2|7625.2|7633.2|7626.7|7632.7|7625.2|0
1724260270000|2024-08-21 17:11:10|7626.2|7620.2|7627.8|7621.8|7628.3|7621.8|7626.2|7620.2|1
1724260280000|2024-08-21 17:11:20|7628.2|7620.2|7628.2|7620.2|7628.7|7622.7|7627.7|7620.2|2
1724260290000|2024-08-21 17:11:30|7628.3|7620.3|7628.3|7620.3|7628.3|7621.7|7627.7|7620.3|0
1724260300000|2024-08-21 17:11:40|7627.7|7621.7|7628.3|7620.3|7628.3|7621.7|7627.7|7620.3|0
1724260320000|2024-08-21 17:12:00|7630.8|7624.8|7630.8|7624.8|7630.8|7624.8|7630.8|7624.8|3
1724260330000|2024-08-21 17:12:10|7630.4|7622.4|7630.9|7622.9|7630.9|7622.9|7630.4|7622.4|0
1724260340000|2024-08-21 17:12:20|7632.4|7620.4|7632.4|7620.4|7632.4|7620.4|7632.4|7620.4|0
1724260350000|2024-08-21 17:12:30|7631.3|7623.3|7632.4|7620.4|7632.4|7623.3|7631.3|7620.4|0
1724260360000|2024-08-21 17:12:40|7619.9|7611.9|7619.9|7611.9|7619.9|7613.8|7619.8|7611.9|1
1724260370000|2024-08-21 17:12:50|7620|7608|7618.5|7610.5|7620|7611.9|7617.9|7607.5|25
1724260390000|2024-08-21 17:13:10|7618.4|7610.4|7613.1|7607.1|7618.4|7610.4|7613.1|7607.1|2
1724260400000|2024-08-21 17:13:20|7618|7610|7618.5|7610.5|7618.5|7612|7618|7610|1
1724260410000|2024-08-21 17:13:30|7619.6|7607.6|7618.5|7610.5|7619.6|7610.5|7615.2|7607.6|0
1724260430000|2024-08-21 17:13:50|7618|7612|7618.5|7610.5|7618.5|7612|7618|7610.5|0
1724260460000|2024-08-21 17:14:20|7617.1|7609.1|7619.6|7607.6|7619.6|7609.1|7617.1|7607.6|0
1724260470000|2024-08-21 17:14:30|7618.5|7610.5|7618.5|7610.5|7618.5|7610.5|7618.5|7610.5|0
1724260480000|2024-08-21 17:14:40|7618.6|7610.6|7626.1|7614.1|7630|7618|7618.6|7610.6|2
1724260490000|2024-08-21 17:14:50|7627.6|7615.6|7629.6|7617.6|7629.6|7617.6|7627.6|7615.6|1
1724260500000|2024-08-21 17:15:00|7627.6|7615.6|7621.7|7609.7|7627.6|7615.6|7619.2|7607.2|7
1724260510000|2024-08-21 17:15:10|7621.6|7609.6|7621.6|7609.6|7621.6|7609.6|7621.6|7609.6|0
1724260530000|2024-08-21 17:15:30|7622.6|7610.6|7623.7|7611.7|7623.7|7611.7|7622.6|7610.6|0
1724260560000|2024-08-21 17:16:00|7623.2|7611.2|7625.3|7613.3|7629.7|7617.7|7618.2|7606.2|8
1724260570000|2024-08-21 17:16:10|7624.9|7612.9|7613.2|7601.2|7624.9|7612.9|7613.2|7601.2|4
1724260580000|2024-08-21 17:16:20|7612.4|7600.4|7612.4|7600.4|7612.4|7600.4|7612.4|7600.4|0
1724260590000|2024-08-21 17:16:30|7612.8|7600.8|7612.4|7600.4|7612.9|7600.9|7612.4|7600.4|0
1724260600000|2024-08-21 17:16:40|7613.3|7601.3|7614.5|7602.5|7614.5|7602.5|7613.3|7601.3|0
1724260610000|2024-08-21 17:16:50|7613.4|7601.4|7614|7602|7614.9|7602.9|7613.4|7601.4|0
1724260620000|2024-08-21 17:17:00|7613.9|7601.9|7615.3|7603.3|7615.3|7603.3|7613.9|7601.9|0
1724260630000|2024-08-21 17:17:10|7615.4|7603.4|7615.4|7603.4|7615.4|7603.4|7615.4|7603.4|0
1724260650000|2024-08-21 17:17:30|7614.9|7606.9|7614.9|7606.9|7614.9|7606.9|7614.9|7606.9|0
1724260660000|2024-08-21 17:17:40|7608.1|7596.1|7608.4|7600.4|7610|7600.4|7608|7596|1
1724260670000|2024-08-21 17:17:50|7608.6|7596.6|7610.5|7598.5|7613.5|7601.5|7608.6|7596.6|0
1724260680000|2024-08-21 17:18:00|7609.1|7597.1|7608|7596|7609.1|7597.1|7608|7596|0
1724260690000|2024-08-21 17:18:10|7609.9|7597.9|7611|7599|7613.5|7601.5|7609.9|7597.9|0
1724260700000|2024-08-21 17:18:20|7610|7598|7610|7598|7610|7598|7610|7598|0
1724260710000|2024-08-21 17:18:30|7609.4|7601.4|7612.5|7604.5|7613.9|7604.5|7609.4|7598.5|0
1724260720000|2024-08-21 17:18:40|7612|7604|7613|7607|7613|7607|7612|7604|1
1724260730000|2024-08-21 17:18:50|7612.4|7606.4|7610.5|7604.5|7612.9|7606.9|7610.5|7604.5|0
1724260740000|2024-08-21 17:19:00|7609.5|7603.5|7607.5|7595.5|7612|7604|7605.1|7593.1|3
1724260770000|2024-08-21 17:19:30|7608|7596|7601.6|7593.6|7608|7600.5|7601.6|7593.6|1
1724260780000|2024-08-21 17:19:40|7602.1|7595.6|7603.1|7591.1|7603.1|7595.6|7598.1|7591.1|1
1724260790000|2024-08-21 17:19:50|7600.1|7592.1|7599.6|7591.6|7603.1|7592.1|7599.6|7590.5|3
1724260800000|2024-08-21 17:20:00|7603|7591|7603.1|7591.1|7603.1|7591.1|7602.6|7590.6|2
1724260810000|2024-08-21 17:20:10|7599.7|7591.7|7603.1|7591.1|7603.1|7591.7|7599.7|7590.6|0
1724260820000|2024-08-21 17:20:20|7602.6|7590.6|7603.1|7591.1|7603.1|7591.1|7602.6|7590.6|0
1724260840000|2024-08-21 17:20:40|7602.6|7590.6|7601.6|7593.6|7603.1|7594.1|7601.6|7590.6|0
1724260850000|2024-08-21 17:20:50|7603.1|7591.1|7599.5|7591.5|7603.1|7591.6|7597.6|7590.6|4
1724260860000|2024-08-21 17:21:00|7599.6|7591.6|7608.1|7596.1|7608.1|7598.6|7598.1|7591.1|14
1724260870000|2024-08-21 17:21:10|7606.7|7594.7|7599.1|7591.1|7606.7|7594.7|7597.6|7590.1|5
1724260880000|2024-08-21 17:21:20|7598.6|7592.6|7605.1|7593.1|7605.6|7593.6|7598.6|7592.6|2
1724260890000|2024-08-21 17:21:30|7606.6|7594.6|7602.7|7590.7|7606.6|7594.7|7602.2|7590.2|3
1724260900000|2024-08-21 17:21:40|7597.7|7589.7|7607|7595|7607|7595|7597.7|7588.7|7
1724260910000|2024-08-21 17:21:50|7604|7596|7605.5|7597.5|7607.1|7598|7604|7595.1|0
1724260920000|2024-08-21 17:22:00|7603.1|7597.1|7603|7597|7603.1|7597.1|7603|7597|1
1724260930000|2024-08-21 17:22:10|7603.5|7597.5|7604|7592|7606.5|7598.5|7603.5|7592|2
1724260940000|2024-08-21 17:22:20|7605|7593|7605|7593|7605|7593|7605|7593|0
1724260950000|2024-08-21 17:22:30|7604.5|7592.5|7601.5|7593.5|7604.5|7593.5|7601.5|7592.5|0
1724260960000|2024-08-21 17:22:40|7604.5|7592.5|7604.5|7592.5|7604.5|7592.5|7604.5|7592.5|0
1724260970000|2024-08-21 17:22:50|7603.5|7597.5|7603.5|7597.5|7603.5|7597.5|7603.5|7597.5|0
1724260980000|2024-08-21 17:23:00|7602|7596|7600.5|7594.5|7602|7596|7600.5|7594.5|5
1724260990000|2024-08-21 17:23:10|7600|7594|7598.5|7592.5|7600|7594|7598.5|7592.5|0
1724261000000|2024-08-21 17:23:20|7597|7591|7597|7591|7597|7591|7597|7591|1
1724261010000|2024-08-21 17:23:30|7597.1|7591.1|7598.6|7590.6|7599.1|7591.1|7596.1|7590.1|3
1724261020000|2024-08-21 17:23:40||7592.6||7592.6||7592.6||7592.6|0
1724261040000|2024-08-21 17:24:00|7598.2|7590.2|7599.1|7591.1|7599.1|7591.1|7596.7|7590.2|1
1724261060000|2024-08-21 17:24:20|7598.6|7592.6|7598.6|7592.6|7598.6|7592.6|7598.6|7592.6|0
1724261070000|2024-08-21 17:24:30|||||||||5
1724261080000|2024-08-21 17:24:40|7599.1|7591.1|7601.1|7593.1|7604.6|7596.6|7598.6|7591.1|12
1724261090000|2024-08-21 17:24:50|7596.2|7590.2|7595.7|7589.7|7596.2|7590.2|7595.7|7589.7|2
1724261100000|2024-08-21 17:25:00|7602.1|7590.1|7604.1|7592.1|7604.1|7592.1|7602.1|7590.1|2
1724261110000|2024-08-21 17:25:10|7599.7|7593.7|7600.6|7592.6|7600.6|7593.7|7599.7|7592.6|0
1724261130000|2024-08-21 17:25:30|7604.1|7592.1|7604.1|7592.1|7604.1|7592.1|7604.1|7592.1|0
1724261140000|2024-08-21 17:25:40|7602.6|7594.6|7602.6|7594.6|7604.2|7594.6|7602.6|7592.2|0
1724261150000|2024-08-21 17:25:50|7603.1|7595.1|7603.1|7595.1|7603.1|7595.1|7603.1|7595.1|0
1724261170000|2024-08-21 17:26:10|7603.2|7595.2|7603.7|7597.7|7604.6|7598.6|7603.2|7595.2|4
1724261180000|2024-08-21 17:26:20|7605.6|7599.6|7616.7|7604.7|7618.6|7606.6|7605.6|7596.2|10
1724261190000|2024-08-21 17:26:30|7617.1|7605.1|7613.7|7601.7|7617.1|7605.1|7613.1|7601.1|1
1724261200000|2024-08-21 17:26:40|7612.7|7600.7|7612.7|7600.7|7613.7|7601.7|7612.7|7600.7|0
1724261210000|2024-08-21 17:26:50|7613.2|7601.2|7613.2|7601.2|7613.2|7601.2|7613.2|7601.2|0
1724261220000|2024-08-21 17:27:00|7607.2||7607.2||7607.2||7607.2||2
1724261240000|2024-08-21 17:27:20|7607.1|7601.1|7607.2|7599.2|7607.2|7601.1|7606.6|7599.2|1
1724261260000|2024-08-21 17:27:40|7607.1|7599.1|7607.1|7599.1|7607.1|7599.1|7607.1|7599.1|0
1724261290000|2024-08-21 17:28:10||7601.1||7601.1||7601.1||7601.1|2
1724261300000|2024-08-21 17:28:20|7606.6|7600.6|7606.6|7600.6|7607.2|7600.6|7603.7|7597.7|1
1724261310000|2024-08-21 17:28:30|7607.1|7601.1|7607.1|7599.1|7607.1|7601.1|7605.7|7599.1|2
1724261320000|2024-08-21 17:28:40|7604.7|7598.7|7604.7|7598.7|7604.7|7598.7|7604.7|7598.7|0
1724261330000|2024-08-21 17:28:50|7607.2|7599.2|7606.1|7600.1|7607.6|7601.6|7606.1|7599.2|1
1724261340000|2024-08-21 17:29:00|7606.6|7600.6|7606.1|7600.1|7606.6|7600.6|7605.7|7599.7|2
1724261350000|2024-08-21 17:29:10|7605.6|7599.6|7606.1|7598.1|7606.1|7599.6|7605.6|7598.1|1
1724261370000|2024-08-21 17:29:30|7604.6|7598.6|7606.6|7594.6|7608.2|7598.6|7604.6|7594.2|22
1724261380000|2024-08-21 17:29:40|7606|7594|7603|7591|7606|7594|7603|7591|4
1724261390000|2024-08-21 17:29:50|7603.6|7591.6|7617.4|7605.4|7623.8|7611.8|7603.6|7591.6|21
1724316300000|2024-08-22 08:45:00|7611.1|7599.1|7611.6|7599.6|7620.5|7608.5|7598.8|7586.8|15
1724316310000|2024-08-22 08:45:10|7610.7|7598.7|7608|7596|7610.7|7598.7|7608|7596|1
1724316320000|2024-08-22 08:45:20|7608.4|7596.4|7606.1|7594.1|7608.4|7596.4|7606.1|7594.1|1
1724316330000|2024-08-22 08:45:30|7606.5|7594.5|7598.8|7586.8|7608|7596|7590.1|7578.1|6
1724316340000|2024-08-22 08:45:40|7595.8|7587.8|7594.1|7582.1|7598.5|7587.8|7584.7|7572.7|6
1724316350000|2024-08-22 08:45:50|7593.1|7581.1|7584.3|7572.3|7593.1|7581.1|7583.8|7571.8|0
1724316360000|2024-08-22 08:46:00|7576.6|7564.6|7599.9|7587.9|7601.4|7589.4|7576.6|7564.6|10
1724316370000|2024-08-22 08:46:10|7599.4|7587.4|7616.6|7604.6|7620.4|7608.4|7599.4|7587.4|4
1724316380000|2024-08-22 08:46:20|7618.1|7606.1|7616.7|7604.7|7618.1|7606.1|7616.2|7604.2|0
1724316390000|2024-08-22 08:46:30|7616.2|7604.2|7622.4|7610.4|7622.4|7610.4|7616.2|7604.2|3
1724316400000|2024-08-22 08:46:40|7622.6|7610.6|7622.6|7610.6|7622.6|7610.6|7622.6|7610.6|3
1724316410000|2024-08-22 08:46:50|7622.4|7610.4|7640.1|7628.1|7640.1|7628.1|7622.4|7610.4|4
1724316420000|2024-08-22 08:47:00|7641|7629|7645.8|7633.8|7647.8|7635.8|7640.9|7628.9|2
1724316430000|2024-08-22 08:47:10|7646.8|7634.8|7646.8|7634.8|7646.8|7634.8|7646.3|7634.3|0
1724316440000|2024-08-22 08:47:20|7646.9|7634.9|7644.8|7632.8|7648.2|7636.2|7643.4|7631.4|4
1724316450000|2024-08-22 08:47:30|7645.3|7633.3|7645.3|7633.3|7645.3|7633.3|7645.3|7633.3|0
1724316460000|2024-08-22 08:47:40|7635.6|7623.6|7630.7|7618.7|7637|7625|7630.7|7618.7|8
1724316470000|2024-08-22 08:47:50|7630.4|7618.4|7622.1|7610.1|7630.4|7618.4|7621.5|7609.5|1
1724316480000|2024-08-22 08:48:00|7621.6|7609.6|7630.9|7618.9|7630.9|7618.9|7621.1|7609.1|2
1724316490000|2024-08-22 08:48:10|7631|7619|7631|7619|7631|7619|7631|7619|0
1724316500000|2024-08-22 08:48:20|7633.4|7627.4|7634.4|7622.4|7634.4|7627.4|7633.4|7622.4|4
1724316510000|2024-08-22 08:48:30|7633.4|7621.4|7631|7619|7633.9|7621.9|7631|7619|0
1724316520000|2024-08-22 08:48:40|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|1
1724316530000|2024-08-22 08:48:50|7628.5|7620.5|7622.1|7610.1|7628.5|7620.5|7622|7610|1
1724316540000|2024-08-22 08:49:00|7626.8|7620.8|7624.1|7612.1|7627.8|7620.8|7623.6|7612.1|2
1724316550000|2024-08-22 08:49:10|7615.8|7607.8|7618.7|7606.7|7620.5|7608.5|7615.8|7606.1|1
1724316560000|2024-08-22 08:49:20|7618.6|7606.6|7611.7|7599.7|7618.6|7606.6|7608.3|7596.3|5
1724316570000|2024-08-22 08:49:30|7612.1|7600.1|7610.7|7598.7|7616.4|7604.4|7610.1|7598.1|0
1724316580000|2024-08-22 08:49:40|7611.2|7599.2|7613.4|7601.4|7617.2|7608.7|7608.3|7596.3|4
1724316590000|2024-08-22 08:49:50|7612|7600|7609.6|7597.6|7612.1|7600.1|7609.6|7597.6|1
1724316600000|2024-08-22 08:50:00|7609.7|7597.7|7605.2|7597.2|7611.2|7599.2|7605.2|7596.2|1
1724316610000|2024-08-22 08:50:10|7599.7|7591.7|7605.7|7597.7|7605.7|7597.7|7599.7|7591.7|4
1724316620000|2024-08-22 08:50:20|7605.2|7593.2|7608.5|7596.5|7613.3|7601.3|7599.9|7591.9|3
1724316630000|2024-08-22 08:50:30|7606|7598|7613.3|7605.3|7614.8|7605.8|7606|7596.5|3
1724316640000|2024-08-22 08:50:40|7612.8|7604.8|7624.7|7612.7|7624.7|7612.7|7612.8|7604.8|4
1724316650000|2024-08-22 08:50:50|7624.2|7612.2|7617.6|7605.6|7624.2|7612.2|7615.1|7603.1|2
1724316660000|2024-08-22 08:51:00|7618.1|7606.1|7617.5|7605.5|7618.1|7606.1|7615.7|7603.7|0
1724316670000|2024-08-22 08:51:10|7621.8|7609.8|7624.1|7612.1|7624.2|7616.7|7621.8|7609.8|1
1724316680000|2024-08-22 08:51:20|7623.2|7611.2|7628.1|7616.1|7628.1|7616.1|7623.2|7611.2|0
1724316690000|2024-08-22 08:51:30|7625.7|7613.7|7627.1|7615.1|7627.2|7618.1|7624.6|7612.6|2
1724316700000|2024-08-22 08:51:40|7626.2|7618.2|7627.1|7615.1|7627.1|7618.2|7626.2|7615.1|0
1724316710000|2024-08-22 08:51:50|7626.6|7618.6|7626.7|7618.7|7627.1|7620.6|7626.6|7618.6|1
1724316720000|2024-08-22 08:52:00|7626.6|7618.6|7626.1|7618.1|7626.6|7618.6|7626.1|7618.1|0
1724316730000|2024-08-22 08:52:10|7626.5|7618.5|7627.5|7621.5|7627.5|7621.5|7626.5|7618.5|2
1724316740000|2024-08-22 08:52:20|7627.4|7621.4|7626.6|7618.6|7627.4|7621.4|7626.6|7618.6|2
1724316750000|2024-08-22 08:52:30|7626.5|7618.5|7623|7611|7626.5|7618.5|7621.1|7610.5|3
1724316760000|2024-08-22 08:52:40|7622|7614|7622|7610|7623|7614|7621.2|7609.2|1
1724316770000|2024-08-22 08:52:50|7622.9|7610.9|7612|7600|7623.5|7611.5|7612|7600|1
1724316780000|2024-08-22 08:53:00|7611.6|7599.6|7617.6|7609.6|7619.1|7610|7608.1|7599.1|2
1724316790000|2024-08-22 08:53:10|7623.6|7615.6|7626.5|7614.5|7626.5|7615.6|7623.5|7614.5|2
1724316800000|2024-08-22 08:53:20|7622.1|7610.1|7611.6|7599.6|7624.6|7614.5|7608.1|7599.1|4
1724316810000|2024-08-22 08:53:30|7608.6|7600.6|7619|7607|7619|7607|7606.7|7600.6|4
1724316820000|2024-08-22 08:53:40|7620.4|7608.4|7620|7608|7620.6|7608.6|7620|7608|0
1724316830000|2024-08-22 08:53:50|7618.7|7606.7|7618.7|7606.7|7618.7|7606.7|7618.7|7606.7|0
1724316840000|2024-08-22 08:54:00|7614.3|7602.3|7609.3|7603.3|7614.3|7603.3|7609.3|7602.3|0
1724316850000|2024-08-22 08:54:10|7609.4|7603.4|7619|7607|7619.1|7607.1|7609.4|7603.4|2
1724316860000|2024-08-22 08:54:20|7618.6|7606.6|7622.1|7610.1|7622.4|7610.4|7618.6|7606.6|0
1724316870000|2024-08-22 08:54:30|7622.6|7610.6|7622.6|7610.6|7622.6|7610.6|7622.6|7610.6|0
1724316880000|2024-08-22 08:54:40|7622.5|7610.5|7625|7613|7625|7613|7622.5|7610.5|0
1724316890000|2024-08-22 08:54:50|7624|7612|7621.5|7613.5|7625.4|7613.6|7619.6|7612|0
1724316900000|2024-08-22 08:55:00|7621|7613|7611.6|7599.6|7621.5|7613.5|7606.2|7599.1|5
1724316910000|2024-08-22 08:55:10|7612.1|7600.1|7611.6|7599.6|7612.1|7600.1|7611.6|7599.6|0
1724316920000|2024-08-22 08:55:20|7612.1|7600.1|7612.1|7600.1|7612.1|7600.1|7611.6|7599.6|0
1724316930000|2024-08-22 08:55:30|7611.1|7603.1|7608.6|7602.6|7611.1|7605.1|7608.6|7602.1|1
1724316950000|2024-08-22 08:55:50|7615|7603|7613.1|7601.1|7615.4|7603.4|7610.7|7601.1|1
1724316960000|2024-08-22 08:56:00|7614.5|7602.5|7613.1|7601.1|7614.5|7602.6|7610.6|7601.1|0
1724316980000|2024-08-22 08:56:20|7616.4|7604.4|7614.1|7602.1|7616.5|7604.5|7614.1|7602.1|0
1724316990000|2024-08-22 08:56:30|7614|7602|7614|7602|7614|7602|7614|7602|0
1724317000000|2024-08-22 08:56:40|7606.5|7594.5|7608|7596|7608|7596|7605.6|7593.6|4
1724317010000|2024-08-22 08:56:50|7607.7|7595.7|7611.8|7599.8|7614.2|7602.2|7607.7|7595.7|1
1724317020000|2024-08-22 08:57:00|7612.8|7600.8|7610.7|7602.7|7612.8|7602.7|7608.8|7597.5|0
1724317030000|2024-08-22 08:57:10|7610.8|7602.8|7621.7|7609.7|7623.1|7611.1|7610.8|7602.8|2
1724317040000|2024-08-22 08:57:20|7626|7614|7622.1|7610.1|7626|7614|7621.1|7609.1|2
1724317050000|2024-08-22 08:57:30|||||||||1
1724317060000|2024-08-22 08:57:40|7623.1|7611.1|7620.6|7612.6|7623.1|7612.6|7620.2|7608.2|0
1724317070000|2024-08-22 08:57:50|7627|7619|7626.5|7618.5|7628.1|7619|7624.5|7612.5|5
1724317080000|2024-08-22 08:58:00|7628.1|7616.1|7627.9|7615.9|7628.1|7616.1|7627|7615|0
1724317090000|2024-08-22 08:58:10|7628|7616|7628|7616|7628|7616|7628|7616|0
1724317110000|2024-08-22 08:58:30|7624.7|7612.7|7627.4|7615.4|7627.4|7615.4|7624.7|7612.7|0
1724317120000|2024-08-22 08:58:40|7626.5|7618.5|7626.5|7618.5|7628|7618.5|7626.5|7616|0
1724317130000|2024-08-22 08:58:50|7626.4|7620.4|7627.1|7621.1|7627.1|7621.1|7626.4|7619|6
1724317140000|2024-08-22 08:59:00|7617.1|7605.1|7615.7|7603.7|7620|7608|7613.3|7601.3|13
1724317150000|2024-08-22 08:59:10|7616|7604|7623|7611|7623|7611|7612.3|7600.3|2
1724317160000|2024-08-22 08:59:20|7620.7|7608.7|7620.6|7608.6|7623.1|7611.1|7617.1|7605.1|1
1724317170000|2024-08-22 08:59:30|7618.1|7606.1|7617.6|7605.6|7618.6|7606.6|7617.2|7605.2|0
1724317180000|2024-08-22 08:59:40|7612|7600|7613.3|7601.3|7614.8|7602.8|7610.8|7598.8|0
1724317190000|2024-08-22 08:59:50|7613.8|7601.8|7611.8|7599.8|7615.8|7603.8|7611.8|7599.8|0
1724317200000|2024-08-22 09:00:00|7612.3|7600.3|7611.4|7599.4|7614.2|7602.2|7610.9|7598.9|0
1724317210000|2024-08-22 09:00:10|7611.9|7599.9|7598.1|7586.1|7611.9|7599.9|7597.6|7585.6|6
1724317220000|2024-08-22 09:00:20|7596.7|7584.7|7592.3|7580.3|7598.3|7590.3|7592.3|7580.3|2
1724317230000|2024-08-22 09:00:30|7594.3|7582.3|7598.4|7586.4|7607.8|7595.8|7592.9|7580.9|6
1724317240000|2024-08-22 09:00:40|7598.8|7586.8|7605.5|7593.5|7608.3|7596.3|7598.8|7586.8|1
1724317250000|2024-08-22 09:00:50|7607|7595|7607.4|7595.4|7607.4|7595.4|7604.5|7592.5|1
1724317260000|2024-08-22 09:01:00|7605.9|7593.9|7612.4|7600.4|7612.8|7600.8|7605.9|7593.9|1
1724317270000|2024-08-22 09:01:10|7614.7|7602.7|7614.8|7602.8|7614.8|7602.8|7614.4|7602.4|0
1724317280000|2024-08-22 09:01:20|7616.7|7604.7|7614.9|7602.9|7616.7|7604.7|7614.9|7602.9|0
1724317290000|2024-08-22 09:01:30|7615.9|7603.9|7620.7|7608.7|7620.7|7608.7|7615.9|7603.9|5
1724317300000|2024-08-22 09:01:40|7621.7|7609.7|7621.2|7609.2|7621.7|7609.7|7620.7|7608.7|0
1724317310000|2024-08-22 09:01:50|7622.2|7610.2|7622.5|7610.5|7625|7613|7622.2|7610.2|1
1724317320000|2024-08-22 09:02:00|7622.7|7610.7|7624.6|7612.6|7624.6|7612.6|7622.7|7610.7|1
1724317340000|2024-08-22 09:02:20|7622.1|7614.1|7617.4|7605.4|7622.6|7614.6|7617.3|7605.3|6
1724317350000|2024-08-22 09:02:30|7617.8|7605.8|7619.7|7607.7|7619.7|7607.7|7616.8|7604.8|0
1724317360000|2024-08-22 09:02:40|7620.6|7608.6|7619.7|7607.7|7620.6|7608.6|7619.7|7607.7|0
1724317370000|2024-08-22 09:02:50|7617.8|7605.8|7616.4|7604.4|7617.8|7605.8|7616.4|7604.4|0
1724317380000|2024-08-22 09:03:00|7616.3|7604.3|7609.9|7597.9|7616.3|7604.3|7609.9|7597.9|3
1724317390000|2024-08-22 09:03:10|7610.5|7598.5|7610.4|7598.4|7610.5|7598.5|7610.4|7598.4|0
1724317400000|2024-08-22 09:03:20|7609.9|7597.9|7610.4|7598.4|7610.4|7598.4|7609.8|7597.8|0
1724317410000|2024-08-22 09:03:30|7610.8|7598.8|7590.3|7578.3|7610.9|7598.9|7588.3|7576.3|9
1724317420000|2024-08-22 09:03:40|7588.9|7576.9|7590.9|7578.9|7591.3|7579.3|7586.1|7574.1|1
1724317430000|2024-08-22 09:03:50|7591.8|7579.8|7587|7575|7591.8|7579.8|7585.9|7575|1
1724317440000|2024-08-22 09:04:00|7585.9|7577.9|7590.9|7578.9|7591.8|7579.8|7585.9|7574.4|9
1724317450000|2024-08-22 09:04:10|7590.4|7578.4|7583|7571|7591.4|7579.4|7582.4|7571|1
1724317460000|2024-08-22 09:04:20|7583.4|7571.4|7571.3|7559.3|7583.4|7571.4|7562.6|7550.6|2
1724317470000|2024-08-22 09:04:30|7572.2|7560.2|7575.7|7563.7|7575.7|7563.7|7572.2|7560.2|0
1724317480000|2024-08-22 09:04:40|7574.8|7562.8|7562.7|7554.7|7575.8|7563.8|7562.7|7554.7|3
1724317490000|2024-08-22 09:04:50|7564.2|7552.2|7569|7557|7570.8|7558.8|7563.5|7551.6|0
1724317500000|2024-08-22 09:05:00|7568.9|7556.9|7567.6|7555.6|7569.9|7557.9|7567.6|7555.6|0
1724317510000|2024-08-22 09:05:10|7567.5|7555.5|7568.4|7556.4|7568.4|7556.4|7567.5|7555.5|0
1724317520000|2024-08-22 09:05:20|7568.9|7556.9|7563.6|7555.6|7568.9|7556.9|7563.1|7554.5|0
1724317530000|2024-08-22 09:05:30|7563.1|7555.1|7561.4|7549.4|7563.1|7555.1|7551.3|7544.3|10
1724317540000|2024-08-22 09:05:40|7559.9|7551.9|7565.8|7553.8|7566.2|7554.2|7559|7547|0
1724317550000|2024-08-22 09:05:50|7560.8|7552.8|7561.8|7549.8|7563.3|7552.8|7556.8|7545.3|1
1724317560000|2024-08-22 09:06:00|7561.3|7549.3|7562.3|7550.3|7563.2|7552.8|7557.1|7545.1|0
1724317570000|2024-08-22 09:06:10|7562.8|7550.8|7562.7|7550.7|7563.2|7551.2|7562.2|7550.2|1
1724317580000|2024-08-22 09:06:20|7562.2|7550.2|7558.4|7546.4|7562.7|7550.7|7551.4|7539.4|2
1724317590000|2024-08-22 09:06:30|7558.8|7546.8|7560.8|7548.8|7563.4|7551.4|7558.4|7546.4|1
1724317600000|2024-08-22 09:06:40|7559.9|7547.9|7560.8|7548.8|7561.3|7549.3|7559.9|7547.9|0
1724317610000|2024-08-22 09:06:50|7561.3|7549.3|7560.4|7548.4|7561.3|7549.3|7560.4|7548.4|0
1724317620000|2024-08-22 09:07:00|7561.3|7549.3|7562.3|7550.3|7562.3|7550.3|7561.3|7549.3|1
1724317630000|2024-08-22 09:07:10|7563|7555|7563.8|7555.8|7565.5|7555.8|7563|7551.5|3
1724317640000|2024-08-22 09:07:20|7565.4|7553.4|7564.4|7552.4|7565.4|7553.4|7563.9|7551.9|0
1724317650000|2024-08-22 09:07:30|7564.8|7552.8|7564.4|7552.4|7565.3|7553.3|7564.4|7552.4|0
1724317660000|2024-08-22 09:07:40|7563.9|7555.9|7578.7|7566.7|7579.2|7567.2|7563.9|7553.4|5
1724317680000|2024-08-22 09:08:00|7582.6|7570.6|7597.5|7585.5|7598|7586|7581.2|7569.2|0
1724317690000|2024-08-22 09:08:10|7598.9|7586.9|7599|7587|7600|7588|7596.5|7584.5|0
1724317700000|2024-08-22 09:08:20|7600|7588|7600|7588|7600|7588|7600|7588|0
1724317710000|2024-08-22 09:08:30|7598.5|7590.5|7603.2|7591.2|7603.6|7591.6|7598.5|7589.8|1
1724317720000|2024-08-22 09:08:40|7603.6|7591.6|7602.6|7590.6|7603.6|7591.6|7602.6|7590.6|22
1724317740000|2024-08-22 09:09:00|7611.2|7599.2|7607|7601|7612.2|7601|7607|7597.3|4
1724317750000|2024-08-22 09:09:10|7613.1|7601.1|7614.1|7602.1|7614.6|7602.6|7613.1|7601.1|11
1724317760000|2024-08-22 09:09:20|7614.6|7602.6|7614.1|7602.1|7614.6|7603.6|7611.6|7602.1|8
1724317770000|2024-08-22 09:09:30|7617.9|7605.9|7633.8|7625.8|7633.8|7625.8|7617.9|7605.9|19
1724317780000|2024-08-22 09:09:40|7633.7|7625.7|7627.1|7615.1|7636.2|7625.7|7625.7|7613.7|2
1724317790000|2024-08-22 09:09:50|7624.3|7612.3|7624.2|7612.2|7624.3|7612.3|7624.2|7612.2|0
1724317810000|2024-08-22 09:10:10|7625.3|7613.3|7625.2|7613.2|7626.2|7614.2|7625.2|7613.2|0
1724317820000|2024-08-22 09:10:20|7626.1|7614.1|7623.2|7611.2|7626.1|7614.1|7622.3|7610.3|6
1724317830000|2024-08-22 09:10:30|7623.3|7611.3|7619.5|7607.5|7623.3|7611.3|7619.5|7607.5|2
1724317840000|2024-08-22 09:10:40|7618.2|7606.2|7618.3|7606.3|7619.2|7607.2|7618.2|7606.2|0
1724317860000|2024-08-22 09:11:00|7619.8|7607.8|7619.8|7607.8|7619.8|7607.8|7619.8|7607.8|0
1724317870000|2024-08-22 09:11:10|7625.7|7613.7|7626.1|7614.1|7627.5|7615.5|7624.7|7612.7|3
1724317880000|2024-08-22 09:11:20|7628.5|7616.5|7627.5|7619.5|7628.5|7620.9|7626.9|7615|1
1724317890000|2024-08-22 09:11:30|7627.6|7619.6|7626.2|7614.2|7628.1|7619.6|7625.8|7613.8|0
1724317900000|2024-08-22 09:11:40|7625.7|7613.7|7625.7|7613.7|7625.7|7613.7|7625.7|7613.7|0
1724317920000|2024-08-22 09:12:00|7626.6|7614.6|7626.6|7614.6|7626.6|7614.6|7626.6|7614.6|0
1724317930000|2024-08-22 09:12:10|7625.6|7617.6|7627.6|7619.6|7627.6|7619.6|7625.6|7617.6|3
1724317950000|2024-08-22 09:12:30|7626.6|7614.6|7625.6|7617.6|7626.6|7617.6|7625.6|7614.6|2
1724317970000|2024-08-22 09:12:50|7628|7622|7628.5|7616.5|7628.7|7622.5|7628|7616.1|3
1724317980000|2024-08-22 09:13:00|7628.6|7616.6|7634.5|7626.5|7636.7|7629.6|7627.5|7616.6|16
1724317990000|2024-08-22 09:13:10|7636.1|7624.1|7641.4|7633.4|7642.9|7634.9|7636.1|7624.1|0
1724318000000|2024-08-22 09:13:20|7642.5|7630.5|7641.5|7629.5|7642.9|7630.9|7638.5|7627.6|1
1724318010000|2024-08-22 09:13:30|7641.4|7629.4|7638.6|7626.6|7642.4|7631.4|7638|7626|3
1724318020000|2024-08-22 09:13:40|7639|7627|7641.3|7633.3|7641.3|7633.3|7639|7627|0
1724318030000|2024-08-22 09:13:50|7641.9|7633.9|7638.9|7626.9|7641.9|7633.9|7638.9|7626.9|1
1724318040000|2024-08-22 09:14:00|7640.3|7628.3|7636.9|7624.9|7640.4|7628.4|7634.5|7624.9|0
1724318050000|2024-08-22 09:14:10|7639.9|7627.9|7639.5|7631.5|7641.9|7631.5|7639.5|7627.9|0
1724318060000|2024-08-22 09:14:20|7641.9|7629.9|7641.9|7629.9|7641.9|7629.9|7641.9|7629.9|2
1724318070000|2024-08-22 09:14:30|7637.9|7625.9|7637.9|7625.9|7638.3|7629.3|7637.3|7625.9|1
1724318080000|2024-08-22 09:14:40|7636.9|7624.9|7634.9|7626.9|7638.3|7627.4|7634.4|7624.9|3
1724318090000|2024-08-22 09:14:50|7630.4|7618.4|7636.8|7624.8|7637.3|7625.3|7630.4|7618.4|3
1724318110000|2024-08-22 09:15:10|7632.9|7620.9|7630|7618|7632.9|7620.9|7630|7618|1
1724318120000|2024-08-22 09:15:20|7629|7617|7628.5|7616.5|7629|7617|7628.5|7616.5|0
1724318130000|2024-08-22 09:15:30|7629|7617|7628|7616|7629|7617|7628|7616|0
1724318150000|2024-08-22 09:15:50|7627.4|7615.4|7624.1|7612.1|7627.4|7615.4|7624.1|7612.1|1
1724318160000|2024-08-22 09:16:00|7624|7612|7607.8|7595.8|7624|7612|7606.8|7594.8|2
1724318170000|2024-08-22 09:16:10|7607.3|7595.3|7605.5|7593.5|7608.4|7601.3|7605.5|7593.5|2
1724318180000|2024-08-22 09:16:20|7605.1|7593.1|7614.8|7602.8|7618.1|7606.1|7604.9|7592.9|3
1724318200000|2024-08-22 09:16:40|7616.3|7604.3|7615.4|7603.4|7616.3|7604.3|7615.4|7603.4|0
1724318220000|2024-08-22 09:17:00|7615.3|7603.3|7619.2|7607.2|7619.2|7607.2|7615.3|7603.3|0
1724318230000|2024-08-22 09:17:10|7623.1|7611.1|7623.2|7611.2|7625.5|7613.5|7623.1|7611.1|0
1724318240000|2024-08-22 09:17:20|7621.8|7609.8|7622.2|7610.2|7622.2|7610.2|7620.4|7608.4|0
1724318250000|2024-08-22 09:17:30|7621.8|7609.8|7622.7|7610.7|7622.7|7610.7|7621.8|7609.8|0
1724318260000|2024-08-22 09:17:40|7621.8|7609.8|7626.8|7614.8|7628.2|7616.2|7621.8|7609.8|0
1724318270000|2024-08-22 09:17:50|7626.3|7614.3|7628.7|7616.7|7628.7|7616.7|7626.3|7614.3|0
1724318280000|2024-08-22 09:18:00|||||||||1
1724318290000|2024-08-22 09:18:10|7630.6|7618.6|7629.2|7617.2|7630.6|7618.6|7628.7|7616.7|0
1724318310000|2024-08-22 09:18:30|7627.7|7615.7|7627.7|7615.7|7627.7|7615.7|7627.7|7615.7|0
1724318320000|2024-08-22 09:18:40|7616.2|7604.2|7617.2|7605.2|7617.2|7605.2|7614.3|7602.3|4
1724318330000|2024-08-22 09:18:50|7614.7|7602.7|7613.8|7601.8|7617.2|7605.2|7610|7598|1
1724318340000|2024-08-22 09:19:00|7614.3|7602.3|7614.4|7602.4|7615.3|7603.3|7613.4|7601.4|0
1724318350000|2024-08-22 09:19:10|7614.9|7602.9|7614.4|7602.4|7614.9|7602.9|7614.4|7602.4|0
1724318360000|2024-08-22 09:19:20|7614|7602|7613.5|7601.5|7614.9|7602.9|7610.7|7598.7|0
1724318370000|2024-08-22 09:19:30|7613.9|7601.9|7614|7602|7614|7602|7613|7601|1
1724318380000|2024-08-22 09:19:40|7613.1|7601.1|7611.7|7599.7|7614.5|7602.5|7611.7|7599.7|0
1724318390000|2024-08-22 09:19:50|7614.5|7602.5|7614.5|7602.5|7615.5|7603.5|7611.2|7600.2|0
1724318400000|2024-08-22 09:20:00|7615|7603|7614|7602|7615.5|7603.5|7611|7599|0
1724318410000|2024-08-22 09:20:10|7613.5|7601.5|7615.3|7603.3|7623.4|7611.4|7613.5|7601.5|3
1724318420000|2024-08-22 09:20:20|7614.4|7602.4|7616.3|7604.3|7616.3|7604.8|7611.9|7600|2
1724318430000|2024-08-22 09:20:30|7617.8|7605.8|7620.3|7608.3|7621.8|7609.8|7616.4|7604.4|0
1724318440000|2024-08-22 09:20:40|7621.2|7609.2|7622.8|7610.8|7623.3|7611.3|7621.2|7609.2|1
1724318450000|2024-08-22 09:20:50|7621.9|7609.9|7623.3|7611.3|7624.3|7612.3|7619.9|7607.9|0
1724318470000|2024-08-22 09:21:10|7622.8|7610.8|7618.8|7610.8|7622.8|7610.9|7618.8|7609.8|0
1724318480000|2024-08-22 09:21:20|7622.8||7622.8||7622.8||7622.8||0
1724318500000|2024-08-22 09:21:40|7601.1|7589.1|7603.6|7591.6|7604.6|7592.6|7601.1|7589.1|1
1724318510000|2024-08-22 09:21:50|7605|7593|7605.6|7593.6|7605.6|7593.6|7605|7593|0
1724318520000|2024-08-22 09:22:00|7606.5|7594.5|7605.1|7593.1|7606.5|7594.5|7605.1|7593.1|0
1724318530000|2024-08-22 09:22:10|7605|7593|7605|7593|7605|7593|7605|7593|0
1724318540000|2024-08-22 09:22:20|7605.5|7593.5|7602|7590|7606|7594|7602|7590|1
1724318560000|2024-08-22 09:22:40|7603|7591|7603.5|7591.5|7603.9|7591.9|7603|7591|0
1724318570000|2024-08-22 09:22:50|7601.6|7589.6|7602.6|7590.6|7602.6|7590.6|7599.5|7587.5|0
1724318580000|2024-08-22 09:23:00|7602.4|7590.4|7602.4|7590.4|7602.4|7590.4|7602.4|7590.4|0
1724318600000|2024-08-22 09:23:20|7602.9|7590.9|7602|7590|7602.9|7590.9|7602|7590|0
1724318610000|2024-08-22 09:23:30|7601.5|7589.5|7597.4|7585.4|7601.5|7589.5|7596.3|7584.3|1
1724318620000|2024-08-22 09:23:40|7597|7585|7597|7585|7599.8|7587.8|7592.7|7580.7|2
1724318630000|2024-08-22 09:23:50|7598.5|7586.5|7603.3|7591.3|7604.7|7592.7|7598.5|7586.5|1
1724318640000|2024-08-22 09:24:00|7603.2|7591.2|7605.5|7593.5|7606.6|7594.6|7601.9|7589.9|0
1724318650000|2024-08-22 09:24:10|7604|7596|7604|7592|7606|7596|7596.6|7584.6|2
1724318660000|2024-08-22 09:24:20|7603.4|7591.4|7603|7591|7603.9|7591.9|7603|7591|0
1724318670000|2024-08-22 09:24:30|7600|7588|7602.9|7590.9|7603.4|7591.4|7600|7588|0
1724318690000|2024-08-22 09:24:50|7603.4|7591.4|7602.1|7590.1|7603.4|7591.4|7602.1|7590.1|0
1724318700000|2024-08-22 09:25:00|7602.5|7590.5|7603.1|7591.1|7603.1|7591.1|7602.5|7590.5|0
1724318710000|2024-08-22 09:25:10|7602.6|7590.6|7603.1|7591.1|7603.1|7591.1|7602.6|7590.6|0
1724318730000|2024-08-22 09:25:30|7603|7591|7604.5|7592.5|7605.1|7593.1|7603|7591|0
1724318740000|2024-08-22 09:25:40|7599.3|7587.3|7604|7592|7605|7593|7599.3|7587.3|0
1724318750000|2024-08-22 09:25:50|7602.6|7590.6|7603.2|7591.2|7605|7593|7602.5|7590.5|0
1724318760000|2024-08-22 09:26:00|7603.1|7591.1|7600|7588|7603.1|7591.1|7600|7588|0
1724318770000|2024-08-22 09:26:10|7601|7589|7598|7586|7601.5|7589.5|7598|7586|0
1724318780000|2024-08-22 09:26:20|7598.5|7586.5|7596|7588|7598.6|7589.1|7596|7586|0
1724318790000|2024-08-22 09:26:30|7596.5|7588.5|7590.5|7578.5|7597.6|7588.5|7587.9|7575.9|1
1724318800000|2024-08-22 09:26:40|7590.9|7578.9|7590.9|7578.9|7590.9|7578.9|7590.9|7578.9|0
1724318810000|2024-08-22 09:26:50|7582.2|7574.2|7588.9|7576.9|7591.4|7579.4|7582|7574|3
1724318820000|2024-08-22 09:27:00|7589.4|7577.4|7588.4|7576.4|7589.4|7577.4|7587.9|7575.9|0
1724318840000|2024-08-22 09:27:20|7589.8|7577.8|7587.4|7575.4|7589.8|7577.8|7587.4|7575.4|0
1724318850000|2024-08-22 09:27:30|7588.3|7576.3|7588.8|7576.8|7589.3|7577.3|7588.3|7576.3|0
1724318860000|2024-08-22 09:27:40|7589.3|7577.3|7588.7|7576.7|7590.2|7578.2|7587.8|7575.8|0
1724318870000|2024-08-22 09:27:50|7588.8|7576.8|7588.3|7576.3|7588.8|7576.8|7587.8|7575.8|0
1724318890000|2024-08-22 09:28:10|7587.3|7575.3|7587.3|7575.3|7587.8|7575.8|7587.3|7575.3|0
1724318900000|2024-08-22 09:28:20|7584.8|7576.8|7587.4|7575.4|7588.3|7576.8|7584.8|7575.3|0
1724318920000|2024-08-22 09:28:40|7587.5|7575.5|7588.9|7576.9|7590.8|7578.8|7585.9|7575.5|2
1724318930000|2024-08-22 09:28:50|7590.4|7578.4|7591.9|7579.9|7591.9|7579.9|7589.9|7577.9|0
1724318980000|2024-08-22 09:29:40|7597.3|7585.3|7593.8|7581.8|7597.9|7586.4|7593.4|7581.4|3
1724318990000|2024-08-22 09:29:50|7596.2|7584.2|7597.9|7585.9|7598.3|7586.3|7595.8|7583.8|0
1724319000000|2024-08-22 09:30:00|7598.4|7586.4|7597.9|7585.9|7598.4|7586.4|7597.9|7585.9|0
1724319010000|2024-08-22 09:30:10|7598.4|7586.4|7597.9|7585.9|7598.4|7588.9|7596.9|7585.9|0
1724319030000|2024-08-22 09:30:30|7597.4|7585.4|7597.4|7585.4|7597.4|7585.4|7597.4|7585.4|0
1724319040000|2024-08-22 09:30:40|7597.9|7585.9|7597.4|7585.4|7597.9|7585.9|7597.4|7585.4|0
1724319050000|2024-08-22 09:30:50|7597.9|7585.9|7597.9|7585.9|7598.3|7586.3|7597.9|7585.9|0
1724319070000|2024-08-22 09:31:10|7594.9|7586.9|7597.7|7585.7|7597.8|7586.9|7594.8|7585.7|0
1724319080000|2024-08-22 09:31:20|7598.2|7586.2|7598.3|7586.3|7598.3|7586.3|7598.2|7586.2|0
1724319090000|2024-08-22 09:31:30|7598.4|7586.4|7596.9|7588.9|7598.4|7588.9|7596.9|7586.4|0
1724319110000|2024-08-22 09:31:50|7586.9|7578.9|7588.8|7576.8|7589.3|7578.9|7586.9|7574.9|5
1724319120000|2024-08-22 09:32:00|7590.3|7578.3|7589.9|7577.9|7590.3|7578.3|7588.4|7576.4|1
1724319130000|2024-08-22 09:32:10|7589.4|7577.4|7592.8|7580.8|7592.8|7580.8|7588.9|7576.9|0
1724319140000|2024-08-22 09:32:20|7594.2|7582.2|7594.4|7582.4|7594.9|7582.9|7593.9|7581.9|0
1724319150000|2024-08-22 09:32:30|7594.8|7582.8|7594.4|7582.4|7594.8|7582.8|7594.4|7582.4|0
1724319160000|2024-08-22 09:32:40|7594.8|7582.8|7592.4|7580.4|7594.8|7582.8|7592.4|7580.4|0
1724319170000|2024-08-22 09:32:50|7589.9|7581.9|7589.9|7581.9|7589.9|7581.9|7589.9|7581.9|0
1724319180000|2024-08-22 09:33:00|7592.4|7580.4|7592.4|7580.4|7592.4|7580.4|7592.4|7580.4|0
1724319190000|2024-08-22 09:33:10|7593.9|7581.9|7594.8|7582.8|7594.8|7582.8|7593.9|7581.9|1
1724319200000|2024-08-22 09:33:20|7594.4|7582.4|7593.3|7581.3|7594.8|7582.8|7593.3|7581.3|0
1724319210000|2024-08-22 09:33:30|7594.9|7582.9|7598.4|7586.4|7598.4|7586.4|7594.9|7582.9|0
1724319220000|2024-08-22 09:33:40|7597.9|7585.9|7598.4|7586.4|7598.4|7586.4|7597.4|7585.4|0
1724319250000|2024-08-22 09:34:10|7595.9|7587.9|7598.4|7586.4|7598.4|7587.9|7595.9|7586.4|0
1724319280000|2024-08-22 09:34:40|7595.5|7587.5|7595.5|7587.5|7595.5|7587.5|7595.5|7587.5|0
1724319290000|2024-08-22 09:34:50|7596.9|7588.9|7597.5|7589.5|7598.5|7590.9|7596.9|7586.5|1
1724319310000|2024-08-22 09:35:10|7597.4|7589.4|7594|7586|7597.4|7589.4|7590|7578|7
1724319320000|2024-08-22 09:35:20|7590.5|7578.5|7590.6|7578.6|7592|7581.1|7588.6|7576.6|1
1724319330000|2024-08-22 09:35:30|7591.5|7579.5|7589|7577|7591.5|7580.1|7588.1|7577|0
1724319340000|2024-08-22 09:35:40|7590|7578|7591.1|7579.1|7591.5|7579.5|7589.6|7577.6|0
1724319350000|2024-08-22 09:35:50|7592.9|7580.9|7594|7582|7594|7582|7592.9|7580.9|1
1724319360000|2024-08-22 09:36:00|7591.6|7579.6|7591.6|7579.6|7591.6|7579.6|7591.6|7579.6|0
1724319380000|2024-08-22 09:36:20|7592.6|7580.6|7591.2|7579.2|7592.6|7580.6|7591.2|7579.2|0
1724319400000|2024-08-22 09:36:40|7590.1|7582.1|7597.5|7585.5|7598.1|7586.1|7590.1|7582.1|2
1724319410000|2024-08-22 09:36:50|7596.1|7584.1|7597.4|7585.4|7597.4|7585.4|7596|7584|0
1724319420000|2024-08-22 09:37:00|7596.9|7584.9|7598.3|7586.3|7598.3|7586.3|7596.9|7584.9|0
1724319430000|2024-08-22 09:37:10|7598.4|7586.4|7595.9|7587.9|7598.4|7587.9|7595.9|7586.4|0
1724319440000|2024-08-22 09:37:20|7598.4|7586.4|7598.4|7586.4|7598.5|7589.4|7595.9|7586.4|0
1724319450000|2024-08-22 09:37:30|7595.9|7587.9|7594.9|7582.9|7597.4|7589.4|7593.1|7581.1|2
1724319460000|2024-08-22 09:37:40|7594.4|7582.4|7597|7585|7598.4|7588|7591.9|7582.4|2
1724319470000|2024-08-22 09:37:50|7595.5|7583.5|7595.4|7583.4|7595.5|7583.5|7595.4|7583.4|0
1724319480000|2024-08-22 09:38:00|7596.5|7584.5|7596.5|7584.5|7596.5|7584.5|7596.5|7584.5|0
1724319490000|2024-08-22 09:38:10|7597.4|7585.4|7596.9|7584.9|7597.4|7585.4|7596.9|7584.9|0
1724319520000|2024-08-22 09:38:40|7598|7586|7597|7585|7598|7586|7597|7585|0
1724319540000|2024-08-22 09:39:00|7596.9|7584.9|7596.4|7584.4|7596.9|7584.9|7596.4|7584.4|1
1724319550000|2024-08-22 09:39:10|7597|7585|7597.4|7585.4|7597.9|7585.9|7596|7584|0
1724319560000|2024-08-22 09:39:20|7596.9|7584.9|7597|7585|7597|7585|7596|7584|0
1724319580000|2024-08-22 09:39:40|7596.5|7584.5|7596.5|7584.5|7596.5|7584.5|7596.5|7584.5|0
1724319600000|2024-08-22 09:40:00|7596.9|7584.9|7596.9|7584.9|7596.9|7584.9|7596.4|7584.4|0
1724319640000|2024-08-22 09:40:40|7596.4|7584.4|7596.9|7584.9|7596.9|7584.9|7596.4|7584.4|0
1724319650000|2024-08-22 09:40:50|7596.4|7584.4|7596.9|7584.9|7596.9|7584.9|7596.4|7584.4|0
1724319670000|2024-08-22 09:41:10|7596.4|7584.4|7596.4|7584.4|7596.4|7584.4|7596.4|7584.4|0
1724319680000|2024-08-22 09:41:20|7592.4|7580.4|7591.9|7579.9|7592.5|7580.5|7591.9|7579.9|0
1724319690000|2024-08-22 09:41:30|7592.9|7580.9|7593.4|7581.4|7593.4|7581.4|7592.9|7580.9|0
1724319720000|2024-08-22 09:42:00|7591.5|7579.5|7590.5|7578.5|7591.5|7579.5|7590.5|7578.5|0
1724319730000|2024-08-22 09:42:10|7591|7579|7590|7578|7591|7579|7590|7578|0
1724319740000|2024-08-22 09:42:20|7591.9|7579.9|7591.9|7579.9|7592.4|7580.4|7591.9|7579.9|0
1724319750000|2024-08-22 09:42:30|7593.4|7581.4|7592.9|7580.9|7593.9|7581.9|7592|7580|0
1724319760000|2024-08-22 09:42:40|7592.5|7580.5|7592.9|7580.9|7592.9|7580.9|7592.5|7580.5|0
1724319780000|2024-08-22 09:43:00|7593.5|7581.5|7592|7580|7593.9|7581.9|7592|7580|0
1724319790000|2024-08-22 09:43:10|7592.4|7580.4|7592.4|7580.4|7592.4|7580.4|7591|7579|0
1724319800000|2024-08-22 09:43:20|7591.9|7579.9|7591.4|7579.4|7591.9|7579.9|7591.4|7579.4|0
1724319810000|2024-08-22 09:43:30|7592|7580|7593.6|7581.6|7593.6|7581.6|7592|7580|0
1724319820000|2024-08-22 09:43:40|7593.1|7581.1|7597.1|7585.1|7597.5|7585.5|7593.1|7581.1|1
1724319830000|2024-08-22 09:43:50|7597.5|7585.5|7597.6|7585.6|7597.6|7585.6|7597.5|7585.5|0
1724319860000|2024-08-22 09:44:20|7600.9|7588.9|7601.9|7589.9|7601.9|7589.9|7600.9|7588.9|1
1724319870000|2024-08-22 09:44:30|7601.4|7589.4|7601|7589|7601.4|7589.4|7601|7589|0
1724319890000|2024-08-22 09:44:50|7601.4|7589.4|7601.4|7589.4|7601.4|7589.4|7601|7589|0
1724319910000|2024-08-22 09:45:10|7600.8|7594.8|7602.7|7594.7|7602.7|7594.8|7600.8|7594.7|1
1724319920000|2024-08-22 09:45:20|||||||||1
1724319950000|2024-08-22 09:45:50|7602|7596|7602|7596|7602|7596|7602|7596|0
1724319960000|2024-08-22 09:46:00|7606.2|7594.2|7606|7594|7608.5|7596.5|7603.1|7594|9
1724319970000|2024-08-22 09:46:10|7603.1|7595.1|7606|7594|7606|7595.1|7603.1|7594|0
1724319990000|2024-08-22 09:46:30|7603.1|7595.1|7606.5|7594.5|7607|7595.1|7603.1|7594|0
1724320000000|2024-08-22 09:46:40|7607.5|7595.5|7603.1|7595.1|7607.5|7595.6|7603.1|7593.6|0
1724320020000|2024-08-22 09:47:00|7603|7597|7603.1|7597.1|7603.1|7597.1|7603|7595.1|0
1724320030000|2024-08-22 09:47:10|7604.6|7592.6|7595.6|7583.6|7608.6|7599|7595.6|7583.6|2
1724320040000|2024-08-22 09:47:20|7595.1|7583.1|7596|7588|7598.5|7588|7594.6|7583.1|1
1724320050000|2024-08-22 09:47:30|7599.9|7587.9|7598|7590|7600.9|7590|7597|7587.4|0
1724320060000|2024-08-22 09:47:40|7601.4|7589.4|7598|7590|7601.4|7590|7598|7589.4|0
1724320070000|2024-08-22 09:47:50|7596||7596||7596||7596||0
1724320080000|2024-08-22 09:48:00|7597.5|7589.5|7593.7|7581.7|7597.5|7590|7592.2|7581.7|1
1724320090000|2024-08-22 09:48:10|7592.2|7584.2|7594.7|7582.7|7595.6|7584.2|7592.2|7582.7|0
1724320100000|2024-08-22 09:48:20|7595.6|7583.6|7594.7|7582.7|7595.6|7583.6|7594.7|7582.7|0
1724320110000|2024-08-22 09:48:30|7595.1|7583.1|7595.6|7583.6|7596.1|7584.1|7594.7|7582.7|1
1724320120000|2024-08-22 09:48:40|7596.1|7584.1|7596.1|7584.1|7596.1|7584.1|7595.1|7583.1|1
1724320130000|2024-08-22 09:48:50|7595.1|7583.1|7595.1|7583.1|7595.6|7583.6|7595.1|7583.1|0
1724320140000|2024-08-22 09:49:00|7594.5|7582.5|7595.6|7583.6|7595.6|7583.6|7594.5|7582.5|0
1724320150000|2024-08-22 09:49:10|7596|7584|7597|7585|7597.5|7585.5|7595.6|7583.6|0
1724320160000|2024-08-22 09:49:20|7593.7|7581.7|7593.7|7581.7|7593.7|7584.2|7592.2|7581.7|0
1724320170000|2024-08-22 09:49:30|7592.1|7584.1|7592.3|7580.3|7593.2|7584.1|7592.1|7580.3|0
1724320180000|2024-08-22 09:49:40|7593.7|7581.7|7593|7581|7593.7|7584.1|7590.7|7578.7|1
1724320190000|2024-08-22 09:49:50|7591.1|7579.1|7591.6|7579.6|7592|7580|7590.6|7578.6|0
1724320200000|2024-08-22 09:50:00|7589.7|7577.7|7590.6|7578.6|7590.6|7578.6|7589.7|7577.7|1
1724320210000|2024-08-22 09:50:10|7591|7579|7594.5|7582.5|7594.9|7582.9|7591|7579|0
1724320230000|2024-08-22 09:50:30|7590.3|7578.3|7588.7|7576.7|7590.3|7578.3|7588.7|7576.7|0
1724320240000|2024-08-22 09:50:40|7589.6|7577.6|7589.6|7577.6|7590.1|7578.1|7588.1|7576.1|0
1724320250000|2024-08-22 09:50:50|7590.1|7578.1|7590.6|7578.6|7590.6|7578.6|7589.6|7577.6|0
1724320300000|2024-08-22 09:51:40|7589.6|7577.6|7589.8|7577.8|7590.1|7581.2|7588.2|7577.6|0
1724320310000|2024-08-22 09:51:50|7590.4|7578.4|7588.4|7580.4|7590.4|7580.4|7588.4|7578.4|0
1724320320000|2024-08-22 09:52:00|7590.4|7578.4|7588.4|7580.4|7590.4|7580.4|7588.4|7577.9|1
1724320330000|2024-08-22 09:52:10|7589.9|7577.9|7590.3|7578.3|7590.4|7578.4|7589.4|7577.4|0
1724320340000|2024-08-22 09:52:20|7589.3|7577.3|7589.8|7577.8|7589.8|7577.8|7589.3|7577.3|0
1724320350000|2024-08-22 09:52:30|7590.3|7578.3|7589.8|7577.8|7590.3|7578.3|7589.3|7577.3|0
1724320360000|2024-08-22 09:52:40|7590.3|7578.3|7590.3|7578.3|7590.3|7578.3|7589.3|7577.3|0
1724320370000|2024-08-22 09:52:50|7589.8|7577.8|7590.3|7578.3|7590.3|7578.3|7589.8|7577.8|0
1724320380000|2024-08-22 09:53:00|7589.3|7577.3|7590.3|7578.3|7590.3|7578.3|7589.3|7577.3|0
1724320390000|2024-08-22 09:53:10|7589.3|7577.3|7589.3|7577.3|7590.3|7578.3|7589.3|7577.3|1
1724320410000|2024-08-22 09:53:30|7589.1|7577.1|7589.1|7583.1|7589.6|7583.1|7589|7577.1|1
1724320420000|2024-08-22 09:53:40|7589.4|7583.4|7598.5|7586.5|7598.5|7586.5|7589.4|7583.4|1
1724320430000|2024-08-22 09:53:50|7596.9|7590.9|7596.1|7584.1|7598.5|7591|7595.6|7583.6|4
1724320440000|2024-08-22 09:54:00|7596.6|7584.6|7596.5|7584.5|7597|7591|7594.2|7582.2|1
1724320470000|2024-08-22 09:54:30|7598|7586|7598|7586|7598|7586|7598|7586|0
1724320480000|2024-08-22 09:54:40|7596.5|7584.5|7597|7589|7597|7589|7595.1|7583.1|29
1724320490000|2024-08-22 09:54:50|7597.1|7589.1|7596.9|7588.9|7598.5|7589.1|7596.9|7585.9|3
1724320500000|2024-08-22 09:55:00|7597.5|7585.5|7596.9|7588.9|7597.9|7588.9|7596.9|7585.5|0
1724320510000|2024-08-22 09:55:10|7613|7590.9|7615.4|7603.4|7615.4|7603.4|7613|7588.9|42
1724320520000|2024-08-22 09:55:20|7615|7603|7616.9|7604.9|7616.9|7607.4|7615|7603|0
1724320530000|2024-08-22 09:55:30|7617|7605|7617|7605|7617|7605|7617|7605|6
1724320540000|2024-08-22 09:55:40|7616.9|7604.9|7610.8|7598.8|7616.9|7604.9|7610.8|7598.8|5
1724320550000|2024-08-22 09:55:50|7611.2|7599.2|7615|7603|7615.5|7603.5|7611.2|7599.2|2
1724320560000|2024-08-22 09:56:00|||||||||1
1724320580000|2024-08-22 09:56:20|7614|7602|7614.5|7602.5|7615|7603|7612.1|7600.1|0
1724320600000|2024-08-22 09:56:40|7615|7603|7615|7603|7615|7603|7615|7603|0
1724320610000|2024-08-22 09:56:50|7614.1|7602.1|7615.5|7603.5|7615.5|7603.5|7614.1|7602.1|0
1724320620000|2024-08-22 09:57:00|7614.1|7602.1|7611.5|7599.5|7615|7603|7611.5|7599.5|0
1724320630000|2024-08-22 09:57:10|7610.5|7598.5|7611.5|7599.5|7612.9|7600.9|7610.5|7598.5|5
1724320640000|2024-08-22 09:57:20|7612|7600|7612|7600|7612|7600|7612|7600|0
1724320660000|2024-08-22 09:57:40|7614|7602|7613.1|7601.1|7614|7602|7613.1|7601.1|0
1724320670000|2024-08-22 09:57:50|7612.9|7600.9|7603.4|7591.4|7612.9|7600.9|7602.9|7590.9|4
1724320680000|2024-08-22 09:58:00|7602.2|7590.2|7603.2|7591.2|7603.2|7591.2|7599.8|7587.8|1
1724320690000|2024-08-22 09:58:10|7603.1|7591.1|7603.1|7591.1|7603.1|7591.1|7603.1|7591.1|0
1724320700000|2024-08-22 09:58:20|7602.6|7590.6|7602.6|7590.6|7603.1|7591.1|7602.6|7590.6|0
1724320720000|2024-08-22 09:58:40|7607.6|7595.6|7593.3|7581.3|7607.6|7595.6|7593.3|7581.3|2
1724320730000|2024-08-22 09:58:50|7592.2|7580.2|7597.6|7585.6|7597.6|7585.6|7592.2|7580.2|1
1724320740000|2024-08-22 09:59:00|7597.2|7585.2|7598.2|7586.2|7598.2|7588.6|7596.6|7585.2|0
1724320750000|2024-08-22 09:59:10|7598.6|7586.6|7596.6|7584.6|7599.1|7587.1|7595.8|7583.8|0
1724320760000|2024-08-22 09:59:20|7593.2|7581.2|7593.2|7581.2|7593.2|7581.2|7593.2|7581.2|2
1724320770000|2024-08-22 09:59:30|7593.4|7581.4|7598.8|7586.8|7598.8|7586.8|7593.3|7581.3|1
1724320780000|2024-08-22 09:59:40|7598.7|7586.7|7597.8|7585.8|7598.7|7586.7|7597.3|7585.3|0
1724320800000|2024-08-22 10:00:00|7598.7|7586.7|7597.8|7585.8|7598.7|7586.7|7597.8|7585.8|1
1724320810000|2024-08-22 10:00:10|7597.7|7585.7|7595.8|7583.8|7597.8|7585.8|7595.8|7583.8|0
1724320820000|2024-08-22 10:00:20|7597.2|7585.2|7598.2|7586.2|7598.2|7586.2|7597.2|7585.2|0
1724320830000|2024-08-22 10:00:30|7599.2|7587.2|7602.2|7590.2|7612|7600|7598.2|7586.2|2
1724320840000|2024-08-22 10:00:40|7602.7|7590.7|7602.7|7590.7|7603.6|7591.6|7602.7|7590.7|0
1724320850000|2024-08-22 10:00:50|7603.2|7591.2|7603.2|7591.2|7603.2|7591.2|7603.2|7591.2|0
1724320870000|2024-08-22 10:01:10|7600.7|7588.7|7599.6|7587.6|7600.7|7588.7|7598.2|7586.2|0
1724320880000|2024-08-22 10:01:20|7599.1|7587.1|7595.8|7583.8|7599.1|7587.1|7595.8|7583.8|0
1724320890000|2024-08-22 10:01:30|7597.2|7585.2|7597.2|7585.2|7597.2|7585.2|7597.2|7585.2|0
1724320900000|2024-08-22 10:01:40|7596.7|7584.7|7596.2|7584.2|7596.7|7584.7|7596.2|7584.2|0
1724320920000|2024-08-22 10:02:00|7595.3|7583.3|7594.7|7582.7|7595.3|7583.3|7594.7|7582.7|0
1724320950000|2024-08-22 10:02:30|7594.8|7582.8|7594.8|7582.8|7594.8|7582.8|7594.8|7582.8|0
1724320960000|2024-08-22 10:02:40|7594.7|7582.7|7594.7|7582.7|7594.7|7582.7|7594.7|7582.7|0
1724320980000|2024-08-22 10:03:00|7591.9|7579.9|7596.8|7584.8|7597.8|7585.8|7583.6|7571.6|31
1724320990000|2024-08-22 10:03:10|7597.8|7585.8|7597.8|7585.8|7597.8|7585.8|7597.8|7585.8|0
1724321000000|2024-08-22 10:03:20|7600.6|7588.6|7600.2|7588.2|7601.2|7589.2|7599.7|7587.7|2
1724321010000|2024-08-22 10:03:30|7599.2|7587.2|7597.2|7585.2|7599.2|7587.2|7596.8|7584.8|0
1724321020000|2024-08-22 10:03:40|7596.7|7584.7|7586.8|7574.8|7596.7|7584.7|7586.3|7574.3|3
1724321030000|2024-08-22 10:03:50|7587.3|7575.3|7586.8|7574.8|7588.8|7576.8|7586.8|7574.8|1
1724321040000|2024-08-22 10:04:00|7585.4|7573.4|7585.3|7573.3|7585.8|7573.8|7585.3|7573.3|2
1724321050000|2024-08-22 10:04:10|7586.7|7574.7|7585.4|7573.4|7586.8|7574.8|7584.9|7572.9|1
1724321060000|2024-08-22 10:04:20|7586.4|7574.4|7586.4|7574.4|7586.4|7574.4|7586.4|7574.4|0
1724321080000|2024-08-22 10:04:40|7587|7575|7585.5|7573.5|7587|7575|7585.5|7573.5|0
1724321090000|2024-08-22 10:04:50|7585.9|7573.9|7585.5|7573.5|7585.9|7573.9|7585.5|7573.5|10
1724321100000|2024-08-22 10:05:00|7585.9|7573.9|7580.7|7568.7|7585.9|7573.9|7580.7|7568.7|39
1724321110000|2024-08-22 10:05:10|7570.8|7558.8|7571.6|7559.6|7576.1|7568.1|7568.2|7556.7|7
1724321120000|2024-08-22 10:05:20|7572.5|7560.5|7574.1|7562.1|7576.4|7564.4|7570.2|7558.2|2
1724321130000|2024-08-22 10:05:30|7573.6|7561.6|7567.8|7555.8|7574.7|7562.7|7566.3|7555.8|2
1724321140000|2024-08-22 10:05:40|7567.7|7555.7|7569.2|7557.2|7569.2|7557.2|7567.7|7555.7|1
1724321150000|2024-08-22 10:05:50|7568.7|7556.7|7571.6|7559.6|7571.6|7559.6|7568.7|7556.7|3
1724321160000|2024-08-22 10:06:00|7572|7560|7572.1|7560.1|7573.6|7561.6|7572|7560|0
1724321170000|2024-08-22 10:06:10|7574|7562|7562.9|7550.9|7574|7562|7562.1|7550.1|4
1724321180000|2024-08-22 10:06:20|||||||||1
1724321190000|2024-08-22 10:06:30|7563|7551|7562.7|7550.7|7563|7551|7562.5|7550.5|0
1724321200000|2024-08-22 10:06:40|7562.6|7550.6|7562|7550|7562.6|7550.6|7562|7550|0
1724321210000|2024-08-22 10:06:50|7563|7551|7562.1|7550.1|7563|7551|7562.1|7550.1|0
1724321220000|2024-08-22 10:07:00|7563.5|7551.5|7564|7552|7564|7552|7563.5|7551.5|0
1724321240000|2024-08-22 10:07:20|7559.2|7551.2|7559.2|7551.2|7559.2|7551.2|7559.2|7551.2|0
1724321250000|2024-08-22 10:07:30|7559.1|7551.1|7559.2|7551.2|7560.2|7552.2|7559.1|7551.1|7
1724321260000|2024-08-22 10:07:40|7548.2|7536.2|7549.3|7537.3|7549.4|7537.4|7548.2|7536.2|1
1724321270000|2024-08-22 10:07:50|7561.7|7549.7|7563.6|7551.6|7563.6|7551.6|7558.5|7546.5|8
1724321280000|2024-08-22 10:08:00|7563.7|7551.7|7548.9|7536.9|7563.7|7551.7|7548.9|7536.9|1
1724321290000|2024-08-22 10:08:10|7549.4|7537.4|7549.8|7537.8|7549.8|7537.8|7548.8|7536.8|0
1724321300000|2024-08-22 10:08:20|7550.7|7538.7|7550.7|7538.7|7550.7|7538.7|7550.7|7538.7|0
1724321310000|2024-08-22 10:08:30|7549.7|7541.7|7549.7|7537.7|7550.7|7541.7|7549.7|7537.7|0
1724321320000|2024-08-22 10:08:40|7550.6|7538.6|7550.2|7538.2|7550.7|7538.7|7550.2|7538.2|0
1724321330000|2024-08-22 10:08:50|7549.7|7537.7|7547.4|7535.4|7554.2|7542.2|7545.9|7533.9|3
1724321340000|2024-08-22 10:09:00|7546.9|7534.9|7546.2|7534.2|7550.1|7538.1|7545.9|7533.9|2
1724321350000|2024-08-22 10:09:10|7546.3|7534.3|7547.4|7535.4|7547.4|7535.4|7546.3|7534.3|0
1724321360000|2024-08-22 10:09:20|7546.8|7534.8|7546.7|7534.7|7546.8|7534.8|7546.7|7534.7|0
1724321370000|2024-08-22 10:09:30|7546.8|7534.8|7546.4|7534.4|7546.9|7534.9|7546.4|7534.4|0
1724321380000|2024-08-22 10:09:40|7547.8|7535.8|7549.1|7537.1|7550.2|7538.2|7547.8|7535.8|1
1724321390000|2024-08-22 10:09:50|7547.6|7535.6|7545|7533|7548|7536|7545|7533|0
1724321400000|2024-08-22 10:10:00|7546.4|7534.4|7545.1|7533.1|7546.4|7534.4|7545|7533|0
1724321410000|2024-08-22 10:10:10|7546.5|7534.5|7547.8|7535.8|7547.9|7535.9|7545.1|7533.1|0
1724321420000|2024-08-22 10:10:20|7547.4|7535.4|7545.9|7533.9|7547.5|7535.5|7545.9|7533.9|0
1724321430000|2024-08-22 10:10:30|7542|7534|7533.4|7525.4|7542|7534|7533.4|7523.8|2
1724321440000|2024-08-22 10:10:40|7535.8|7523.8|7534.4|7526.4|7535.9|7526.5|7534.4|7523.8|0
1724321450000|2024-08-22 10:10:50|7534.5|7526.5|7546.8|7534.8|7546.8|7534.8|7534.5|7526.5|1
1724321460000|2024-08-22 10:11:00|7545.5|7533.5|7542.5|7530.5|7545.5|7533.5|7542.5|7530.5|1
1724321470000|2024-08-22 10:11:10|7539|7527|7543.4|7531.4|7544|7532|7537.5|7527|1
1724321480000|2024-08-22 10:11:20|7540.9|7528.9|7541|7529|7541.9|7529.9|7540.9|7528.9|0
1724321500000|2024-08-22 10:11:40|7541.4|7529.4|7540.9|7528.9|7544.9|7532.9|7540.9|7528.9|1
1724321510000|2024-08-22 10:11:50|7540|7528|7541.9|7529.9|7541.9|7529.9|7540|7528|0
1724321520000|2024-08-22 10:12:00|7540.9|7528.9|7540.3|7528.3|7540.9|7528.9|7540.3|7528.3|0
1724321530000|2024-08-22 10:12:10|7540.4|7528.4|7539.9|7527.9|7540.4|7528.4|7539.4|7527.4|0
1724321540000|2024-08-22 10:12:20|7539.5|7527.5|7540|7528|7540|7528|7539.5|7527.5|0
1724321550000|2024-08-22 10:12:30|7540.9|7528.9|7541|7529|7541|7529|7540.9|7528.9|0
1724321560000|2024-08-22 10:12:40|7540.5|7528.5|7540.5|7528.5|7540.5|7528.5|7540.5|7528.5|0
1724321570000|2024-08-22 10:12:50|7541.1|7529.1|7541.1|7529.1|7541.1|7529.1|7541.1|7529.1|0
1724321580000|2024-08-22 10:13:00|7541|7529|7541.5|7529.5|7541.5|7529.5|7541|7529|0
1724321590000|2024-08-22 10:13:10|7541.1|7529.1|7538.6|7526.6|7541.1|7529.1|7538.6|7526.6|0
1724321600000|2024-08-22 10:13:20|7539.1|7527.1|7539.5|7527.5|7539.6|7527.6|7538.6|7526.6|2
1724321610000|2024-08-22 10:13:30|7540|7528|7540.5|7528.5|7540.5|7528.5|7540|7528|0
1724321640000|2024-08-22 10:14:00|7537|7525|7533.2|7525.2|7537|7525.2|7533.2|7524.5|1
1724321650000|2024-08-22 10:14:10|7531.2|7525.4|7536.7|7524.7|7536.7|7525.4|7531.2|7524.7|2
1724321660000|2024-08-22 10:14:20|7537.1|7525.1|7538.5|7526.5|7538.6|7526.6|7533|7524.6|4
1724321670000|2024-08-22 10:14:30|7538|7526|7536.1|7524.1|7539.5|7527.5|7536.1|7524.1|1
1724321680000|2024-08-22 10:14:40|7536|7524|7536.5|7524.5|7536.5|7524.5|7536|7524|0
1724321690000|2024-08-22 10:14:50|7538|7526|7536|7524|7538|7526|7536|7524|2
1724321700000|2024-08-22 10:15:00|7536.5|7524.5|7538|7526|7538|7526|7536.5|7524.5|0
1724321730000|2024-08-22 10:15:30|7537.5|7525.5|7561.9|7549.9|7562.1|7550.1|7537.5|7525.5|10
1724321740000|2024-08-22 10:15:40|7560.9|7548.9|7565.2|7553.2|7565.2|7553.2|7560.8|7548.8|0
1724321750000|2024-08-22 10:15:50|7574.1|7562.1|7551.2|7539.2|7574.1|7562.1|7537.3|7529.3|4
1724321760000|2024-08-22 10:16:00|7549.7|7537.7|7553.6|7541.6|7553.6|7541.6|7549.1|7537.1|0
1724321770000|2024-08-22 10:16:10|7553.5|7541.5|7553|7541|7553.5|7541.5|7553|7541|0
1724321780000|2024-08-22 10:16:20|7551.1|7539.1|7551.3|7539.3|7551.7|7539.7|7551.1|7539.1|0
1724321790000|2024-08-22 10:16:30|7550.8|7538.8|7550.8|7538.8|7550.8|7538.8|7550.8|7538.8|0
1724321810000|2024-08-22 10:16:50|7550.7|7538.7|7550.7|7538.7|7550.7|7538.7|7550.7|7538.7|1
1724321820000|2024-08-22 10:17:00|7550.3|7538.3|7550.2|7538.2|7550.3|7538.3|7550.2|7538.2|0
1724321830000|2024-08-22 10:17:10|7551.7|7539.7|7551.7|7539.7|7551.7|7539.7|7551.7|7539.7|0
1724321840000|2024-08-22 10:17:20|7553.2|7541.2|7544.3|7538.3|7553.2|7541.2|7544.3|7538.3|1
1724321850000|2024-08-22 10:17:30|7540.8|7528.8|7544.8|7536.8|7545.8|7536.8|7540.8|7528.8|2
1724321860000|2024-08-22 10:17:40|7545.7|7533.7|7545.7|7533.7|7545.7|7533.7|7545.7|7533.7|0
1724321880000|2024-08-22 10:18:00|7545.8|7533.8|7545.8|7533.8|7545.8|7533.8|7545.8|7533.8|1
1724321890000|2024-08-22 10:18:10|7543.2|7531.2|7545.6|7533.6|7545.6|7533.6|7543.2|7531.2|0
1724321900000|2024-08-22 10:18:20|7544.7|7532.7|7544.1|7536.1|7545.1|7536.1|7541.7|7529.7|0
1724321910000|2024-08-22 10:18:30|7544.2|7536.2|7542.3|7530.3|7544.2|7536.2|7542.2|7530.2|1
1724321920000|2024-08-22 10:18:40|7543.8|7531.8|7545.2|7533.2|7545.2|7533.2|7543.8|7531.8|0
1724321930000|2024-08-22 10:18:50|7545.7|7533.7|7545.7|7533.7|7545.7|7533.7|7545.7|7533.7|0
1724321940000|2024-08-22 10:19:00|7545.8|7533.8|7538.3|7526.3|7545.8|7533.8|7538.3|7526.3|1
1724321950000|2024-08-22 10:19:10|7539.2|7527.2|7539.3|7527.3|7540.7|7528.7|7538.9|7526.9|0
1724321990000|2024-08-22 10:19:50|7534.4|7526.4|7538.8|7526.8|7538.8|7526.8|7534.4|7526.4|4
1724322000000|2024-08-22 10:20:00|7537.3|7525.3|7532.8|7524.8|7537.3|7525.3|7532.8|7524.8|2
1724322010000|2024-08-22 10:20:10|7536.8|7523.8|7532.8|7524.8|7536.8|7524.8|7532.8|7523.8|2
1724322020000|2024-08-22 10:20:20|7536.7|7524.7|7536.7|7524.7|7536.7|7524.7|7536.7|7524.7|0
1724322030000|2024-08-22 10:20:30|7540.5|7528.5|7539.1|7527.1|7540.6|7528.6|7539.1|7527.1|0
1724322040000|2024-08-22 10:20:40|7540.5|7528.5|7536.7|7524.7|7540.6|7528.6|7536.7|7524.7|0
1724322050000|2024-08-22 10:20:50|7536.3|7524.3|7536.8|7524.8|7536.8|7524.8|7536.3|7524.3|0
1724322070000|2024-08-22 10:21:10|7543.4|7531.4|7551.2|7539.2|7553.2|7541.2|7542.5|7530.5|2
1724322080000|2024-08-22 10:21:20|7551.1|7539.1|7560.5|7548.5|7560.5|7548.5|7551.1|7539.1|15
1724322090000|2024-08-22 10:21:30|7561.5|7549.5|7561.5|7549.5|7561.5|7549.5|7561.5|7549.5|0
1724322100000|2024-08-22 10:21:40|7556.4|7544.4|7556.4|7544.4|7558|7546|7556.4|7544.4|3
1724322110000|2024-08-22 10:21:50|7551.6|7539.6|7551|7539|7551.6|7539.6|7550.5|7538.5|0
1724322120000|2024-08-22 10:22:00|7548.9|7536.9|7549.6|7537.6|7550|7538|7548.5|7536.5|1
1724322130000|2024-08-22 10:22:10|7549.5|7537.5|7549.5|7537.5|7549.8|7537.8|7548.4|7536.4|0
1724322140000|2024-08-22 10:22:20|7547.5|7535.5|7544.9|7532.9|7547.5|7535.5|7542.2|7530.2|1
1724322150000|2024-08-22 10:22:30|7542.9|7530.9|7542|7530|7543.9|7531.9|7541|7529|5
1724322160000|2024-08-22 10:22:40|7541.5|7529.5|7543.9|7531.9|7543.9|7531.9|7541.5|7529.5|0
1724322170000|2024-08-22 10:22:50|7543.5|7531.5|7553.9|7541.9|7554.3|7542.3|7543.5|7531.5|0
1724322180000|2024-08-22 10:23:00|7554.3|7542.3|7553.8|7541.8|7558.3|7546.3|7553.8|7541.8|0
1724322190000|2024-08-22 10:23:10|7555.2|7543.2|7555.3|7543.3|7555.3|7543.3|7555.2|7543.2|0
1724322200000|2024-08-22 10:23:20|7553.8|7541.8|7552.2|7540.2|7553.9|7541.9|7551.8|7539.8|0
1724322210000|2024-08-22 10:23:30|7549.4|7537.4|7549.4|7537.4|7550.3|7538.3|7547.9|7535.9|0
1724322220000|2024-08-22 10:23:40|7550.4|7538.4|7550.4|7538.4|7550.4|7538.4|7550.4|7538.4|0
1724322230000|2024-08-22 10:23:50|7552.3|7540.3|7548.1|7536.1|7554.4|7542.4|7548.1|7536.1|0
1724322240000|2024-08-22 10:24:00|7547.1|7535.1|7548.6|7536.6|7549.5|7537.5|7547.1|7535.1|0
1724322250000|2024-08-22 10:24:10|7549|7537|7549|7537|7549|7537|7549|7537|0
1724322260000|2024-08-22 10:24:20|7547.2|7535.2|7547.1|7535.1|7549|7537|7547.1|7535.1|0
1724322270000|2024-08-22 10:24:30|7548.1|7536.1|7545.2|7533.2|7548.1|7536.1|7544.8|7532.8|0
1724322280000|2024-08-22 10:24:40|7541.9|7529.9|7543.2|7531.2|7543.2|7531.2|7541.8|7529.8|0
1724322300000|2024-08-22 10:25:00|7540.4|7528.4|7540.3|7528.3|7542.3|7530.3|7536.4|7524.4|3
1724322310000|2024-08-22 10:25:10|7540.7|7528.7|7541.4|7529.4|7545.3|7533.3|7540|7528|0
1724322320000|2024-08-22 10:25:20|7541.9|7529.9|7540.9|7528.9|7541.9|7529.9|7540.9|7528.9|0
1724322330000|2024-08-22 10:25:30|7541|7529|7538.9|7526.9|7541.9|7529.9|7538.9|7526.9|0
1724322340000|2024-08-22 10:25:40|7541.9|7529.9|7541.3|7529.3|7541.9|7529.9|7541.3|7529.3|0
1724322350000|2024-08-22 10:25:50|7543.8|7531.8|7542.5|7530.5|7543.9|7531.9|7542.5|7530.5|0
1724322360000|2024-08-22 10:26:00|7542.6|7530.6|7542.6|7530.6|7542.6|7530.6|7542.6|7530.6|0
1724322370000|2024-08-22 10:26:10|7539.2|7527.2|7539.2|7527.2|7539.8|7527.8|7539.2|7527.2|0
1724322380000|2024-08-22 10:26:20|7538.8|7526.8|7538.8|7526.8|7538.8|7526.8|7538.8|7526.8|0
1724322390000|2024-08-22 10:26:30|7539.2|7527.2|7539.2|7527.2|7539.2|7527.2|7539.2|7527.2|0
1724322400000|2024-08-22 10:26:40|7540.2|7528.2|7537.8|7525.8|7540.2|7528.2|7537.8|7525.8|0
1724322410000|2024-08-22 10:26:50|7543.1|7531.1|7543.6|7531.6|7544.1|7532.1|7542.6|7530.6|4
1724322420000|2024-08-22 10:27:00|7542.7|7530.7|7542.7|7530.7|7543.1|7531.1|7542.7|7530.7|2
1724322430000|2024-08-22 10:27:10|7543.1|7531.1|7542.6|7530.6|7543.1|7531.1|7542|7530|0
1724322440000|2024-08-22 10:27:20|7543.1|7531.1|7542|7530|7543.1|7531.1|7542|7530|0
1724322450000|2024-08-22 10:27:30|7543|7531|7542|7530|7543.1|7531.1|7541.6|7529.6|0
1724322460000|2024-08-22 10:27:40|7541.6|7529.6|7541.6|7529.6|7541.6|7529.6|7541.6|7529.6|1
1724322470000|2024-08-22 10:27:50|7542|7530|7542|7530|7542|7530|7541.6|7529.6|1
1724322480000|2024-08-22 10:28:00|7541.6|7529.6|7547.9|7535.9|7550.4|7538.4|7540.2|7528.2|2
1724322490000|2024-08-22 10:28:10|7546.4|7534.4|7547.8|7535.8|7547.8|7535.8|7546.4|7534.4|0
1724322500000|2024-08-22 10:28:20|7548.8|7536.8|7547.3|7535.3|7548.8|7536.8|7546.8|7534.8|0
1724322510000|2024-08-22 10:28:30|7547.2|7535.2|7547.2|7535.2|7547.2|7535.2|7547.2|7535.2|0
1724322520000|2024-08-22 10:28:40|7545.4|7533.4|7545.4|7533.4|7545.4|7533.4|7545.4|7533.4|0
1724322540000|2024-08-22 10:29:00|7547.7|7535.7|7547.8|7535.8|7547.8|7535.8|7547.7|7535.7|0
1724322550000|2024-08-22 10:29:10|7545.4|7533.4|7545.4|7533.4|7545.8|7533.8|7545.4|7533.4|0
1724322560000|2024-08-22 10:29:20|7545.8|7533.8|7547.8|7535.8|7547.8|7535.8|7545.8|7533.8|0
1724322570000|2024-08-22 10:29:30|7547.4|7535.4|7544.9|7532.9|7547.4|7535.4|7544.9|7532.9|0
1724322580000|2024-08-22 10:29:40|7545.9|7533.9|7545.9|7533.9|7545.9|7533.9|7543.9|7531.9|0
1724322590000|2024-08-22 10:29:50|7549.5|7537.5|7555.3|7543.3|7555.3|7543.3|7549.5|7537.5|0
1724322600000|2024-08-22 10:30:00|7556.3|7544.3|7553.6|7541.6|7556.3|7544.3|7553.2|7541.2|0
1724322610000|2024-08-22 10:30:10|7552.7|7540.7|7553.1|7541.1|7553.1|7541.1|7552.7|7540.7|0
1724322630000|2024-08-22 10:30:30|7555|7543|7555|7543|7555|7543|7555|7543|0
1724322640000|2024-08-22 10:30:40|7555.1|7543.1|7555.1|7543.1|7557|7545|7555.1|7543.1|0
1724322650000|2024-08-22 10:30:50|7552.3|7540.3|7552.4|7540.4|7552.4|7540.4|7550.6|7538.6|0
1724322660000|2024-08-22 10:31:00|7552.5|7540.5|7552.1|7540.1|7553.1|7541.1|7550.1|7538.1|0
1724322670000|2024-08-22 10:31:10|7550.6|7538.6|7549.1|7537.1|7551.1|7539.1|7548.1|7536.1|0
1724322680000|2024-08-22 10:31:20|7552.6|7540.6|7551.6|7539.6|7552.6|7540.6|7551.1|7539.1|0
1724322690000|2024-08-22 10:31:30|7552.1|7540.1|7552.1|7540.1|7552.1|7540.1|7552.1|7540.1|0
1724322700000|2024-08-22 10:31:40|7552.6|7540.6|7554|7542|7554|7542|7552.6|7540.6|0
1724322710000|2024-08-22 10:31:50|7553.6|7541.6|7552.1|7540.1|7554.6|7542.6|7552.1|7540.1|0
1724322720000|2024-08-22 10:32:00|7553|7541|7551.1|7539.1|7553.6|7541.6|7550.6|7538.6|0
1724322730000|2024-08-22 10:32:10|7551.6|7539.6|7551.6|7539.6|7551.6|7539.6|7551.6|7539.6|0
1724322740000|2024-08-22 10:32:20|7549.7|7537.7|7550.5|7538.5|7550.5|7538.5|7549.6|7537.6|0
1724322750000|2024-08-22 10:32:30|7550.1|7538.1|7557.9|7545.9|7559.3|7547.3|7550.1|7538.1|1
1724322760000|2024-08-22 10:32:40|7557|7545|7558.8|7546.8|7559.3|7547.3|7557|7545|0
1724322770000|2024-08-22 10:32:50|7556.2|7544.2|7558.2|7546.2|7559.7|7547.7|7556.2|7544.2|2
1724322780000|2024-08-22 10:33:00|7558.8|7546.8|7557.4|7545.4|7558.8|7546.8|7557.4|7545.4|0
1724322790000|2024-08-22 10:33:10|7559.3|7547.3|7559.9|7547.9|7560.3|7548.3|7559.2|7547.2|0
1724322800000|2024-08-22 10:33:20|7560.3|7548.3|7571.5|7559.5|7571.5|7559.5|7560.3|7548.3|1
1724322810000|2024-08-22 10:33:30|7573.9|7561.9|7570.4|7558.4|7573.9|7561.9|7570|7558|0
1724322820000|2024-08-22 10:33:40|7570.9|7558.9|7571.3|7559.3|7571.4|7559.4|7570.4|7558.4|0
1724322840000|2024-08-22 10:34:00|7568.5|7556.5|7567.3|7555.3|7568.9|7556.9|7567.3|7555.3|0
1724322850000|2024-08-22 10:34:10|7567.4|7555.4|7567.4|7555.4|7567.4|7555.4|7567.4|7555.4|0
1724322860000|2024-08-22 10:34:20|7566.5|7554.5|7568.4|7556.4|7568.4|7556.4|7566.4|7554.4|2
1724322870000|2024-08-22 10:34:30|7566.5|7554.5|7567.9|7555.9|7569.2|7557.2|7566.4|7554.4|0
1724322880000|2024-08-22 10:34:40|7567|7555|7553.8|7541.8|7567|7555|7553.4|7541.4|1
1724322890000|2024-08-22 10:34:50|7553.3|7541.3|7553.7|7541.7|7554.7|7542.7|7551.4|7539.4|0
1724322900000|2024-08-22 10:35:00|7554.2|7542.2|7554.3|7542.3|7554.3|7542.3|7553.7|7541.7|0
1724322920000|2024-08-22 10:35:20|7555.2|7543.2|7553.3|7541.3|7555.2|7543.2|7553.3|7541.3|0
1724322940000|2024-08-22 10:35:40|7553.7|7541.7|7554.3|7542.3|7554.3|7542.3|7553.7|7541.7|0
1724322950000|2024-08-22 10:35:50|7559.1|7547.1|7561.2|7549.2|7561.2|7549.2|7559.1|7547.1|1
1724322960000|2024-08-22 10:36:00|7568|7556|7566.7|7554.7|7568|7556|7565.7|7553.7|1
1724322970000|2024-08-22 10:36:10|7565.6|7553.6|7564.7|7552.7|7565.6|7553.6|7564.7|7552.7|0
1724322990000|2024-08-22 10:36:30|7564.6|7552.6|7563.5|7551.5|7564.6|7552.6|7563.5|7551.5|0
1724323020000|2024-08-22 10:37:00|7562|7550|7563.4|7551.4|7563.4|7551.4|7562|7550|0
1724323030000|2024-08-22 10:37:10|7561.1|7549.1|7563.4|7551.4|7563.4|7551.4|7561.1|7549.1|1
1724323050000|2024-08-22 10:37:30|7567.1|7555.1|7565.9|7553.9|7568.1|7556.1|7565.9|7553.9|1
1724323060000|2024-08-22 10:37:40|7562.5|7550.5|7562.9|7550.9|7562.9|7550.9|7562.5|7550.5|0
1724323070000|2024-08-22 10:37:50|7563.4|7551.4|7562.9|7550.9|7563.9|7551.9|7562.9|7550.9|0
1724323080000|2024-08-22 10:38:00|7561.5|7549.5|7565.8|7553.8|7567.2|7555.2|7561.5|7549.5|1
1724323090000|2024-08-22 10:38:10|7567.6|7555.6|7567.7|7555.7|7567.7|7555.7|7567.6|7555.6|0
1724323100000|2024-08-22 10:38:20|7568.6|7556.6|7568.6|7556.6|7568.6|7556.6|7568.6|7556.6|0
1724323110000|2024-08-22 10:38:30|7567.2|7555.2|7566.7|7554.7|7567.2|7555.2|7566.7|7554.7|0
1724323120000|2024-08-22 10:38:40|7567.1|7555.1|7564.2|7552.2|7567.1|7555.1|7564.2|7552.2|0
1724323130000|2024-08-22 10:38:50|7564.7|7552.7|7564.3|7552.3|7564.7|7552.7|7564.3|7552.3|0
1724323140000|2024-08-22 10:39:00|7564.1|7552.1|7567.1|7555.1|7568.1|7556.1|7564.1|7552.1|0
1724323150000|2024-08-22 10:39:10|7568|7556|7565.6|7553.6|7568|7556|7563.7|7551.7|0
1724323160000|2024-08-22 10:39:20|7566.2|7554.2|7566.6|7554.6|7566.6|7554.6|7566.2|7554.2|0
1724323170000|2024-08-22 10:39:30|7566.7|7554.7|7566.1|7554.1|7566.7|7554.7|7563.8|7551.8|0
1724323180000|2024-08-22 10:39:40|7565.2|7553.2|7565.5|7553.5|7566.1|7554.1|7565.2|7553.2|0
1724323190000|2024-08-22 10:39:50|7566|7554|7565.6|7553.6|7567.1|7555.1|7565.6|7553.6|0
1724323200000|2024-08-22 10:40:00|7566.1|7554.1|7566.2|7554.2|7566.6|7554.6|7564.1|7552.1|0
1724323210000|2024-08-22 10:40:10|7565.7|7553.7|7565.7|7553.7|7568.1|7556.1|7565.7|7553.7|0
1724323220000|2024-08-22 10:40:20|7566.1|7554.1|7566.1|7554.1|7566.1|7554.1|7565.7|7553.7|0
1724323230000|2024-08-22 10:40:30|7564.2|7552.2|7564.7|7552.7|7564.7|7552.7|7564.1|7552.1|0
1724323240000|2024-08-22 10:40:40|7565.2|7553.2|7564.2|7552.2|7567.1|7555.1|7564.1|7552.1|0
1724323260000|2024-08-22 10:41:00|7564.1|7552.1|7563.7|7551.7|7564.7|7552.7|7562.7|7550.7|0
1724323280000|2024-08-22 10:41:20|7564.2|7552.2|7564.2|7552.2|7564.2|7552.2|7564.2|7552.2|0
1724323290000|2024-08-22 10:41:30|7565.1|7553.1|7564.7|7552.7|7565.1|7553.1|7564.7|7552.7|0
1724323300000|2024-08-22 10:41:40|7565.7|7553.7|7559.9|7547.9|7565.7|7553.7|7559.9|7547.9|1
1724323310000|2024-08-22 10:41:50|7564.8|7552.8|7561.4|7549.4|7564.8|7552.8|7561.4|7549.4|0
1724323320000|2024-08-22 10:42:00|7562.8|7550.8|7561.4|7549.4|7563.8|7551.8|7561.4|7549.4|0
1724323340000|2024-08-22 10:42:20|7564.2|7552.2|7562.3|7550.3|7564.3|7552.3|7562.3|7550.3|0
1724323350000|2024-08-22 10:42:30|7562.4|7550.4|7562.8|7550.8|7562.8|7550.8|7562.4|7550.4|0
1724323360000|2024-08-22 10:42:40|7562.4|7550.4|7561.4|7549.4|7562.8|7550.8|7561.4|7549.4|0
1724323370000|2024-08-22 10:42:50|7562.3|7550.3|7561.3|7549.3|7562.3|7550.3|7561.3|7549.3|0
1724323390000|2024-08-22 10:43:10|7561.9|7549.9|7561.9|7549.9|7561.9|7549.9|7561.9|7549.9|0
1724323400000|2024-08-22 10:43:20|7561.4|7549.4|7561.8|7549.8|7561.8|7549.8|7561.3|7549.3|0
1724323410000|2024-08-22 10:43:30|7562.3|7550.3|7559.8|7547.8|7563.3|7551.3|7559.3|7547.3|0
1724323420000|2024-08-22 10:43:40|7557.9|7545.9|7556.4|7548.4|7557.9|7548.4|7556.3|7545.9|0
1724323430000|2024-08-22 10:43:50|7562.7|7550.7|7560.8|7548.8|7562.7|7550.7|7560.8|7548.8|0
1724323440000|2024-08-22 10:44:00|7560.3|7548.3|7556.2|7548.2|7561.8|7550.4|7556.2|7547.8|0
1724323450000|2024-08-22 10:44:10|7561.9|7550.2|7563.8|7551.8|7563.8|7551.8|7561.9|7549.9|0
1724323460000|2024-08-22 10:44:20|7561.8|7549.8|7561.8|7549.8|7563.8|7551.8|7561.8|7549.8|0
1724323480000|2024-08-22 10:44:40|7561.9|7549.9|7561.9|7549.9|7561.9|7549.9|7561.9|7549.9|0
1724323490000|2024-08-22 10:44:50|7563.8|7551.8|7562.8|7550.8|7563.8|7551.8|7562.8|7550.8|0
1724323500000|2024-08-22 10:45:00|7563.8|7551.8|7563.8|7551.8|7563.8|7551.8|7562.8|7550.8|0
1724323510000|2024-08-22 10:45:10|7562.9|7550.9|7556.4|7544.4|7562.9|7550.9|7553|7541|2
1724323520000|2024-08-22 10:45:20|7555.5|7543.5|7560.9|7548.9|7561.5|7549.5|7555.5|7543.5|0
1724323530000|2024-08-22 10:45:30|7558.4|7546.4|7558.4|7546.4|7558.4|7546.4|7558.4|7546.4|0
1724323540000|2024-08-22 10:45:40|7558.9|7546.9|7558.9|7546.9|7558.9|7546.9|7558.4|7546.4|0
1724323550000|2024-08-22 10:45:50|7558.5|7546.5|7558.9|7546.9|7558.9|7546.9|7558.4|7546.4|0
1724323560000|2024-08-22 10:46:00|7556.6|7544.6|7557.5|7545.5|7557.5|7545.5|7556.5|7544.5|0
1724323600000|2024-08-22 10:46:40|7561.9|7549.9|7561.9|7549.9|7561.9|7549.9|7561.9|7549.9|1
1724323610000|2024-08-22 10:46:50|7569.3|7557.3|7575.4|7563.4|7575.8|7563.8|7567.9|7555.9|1
1724323620000|2024-08-22 10:47:00|7577.7|7565.7|7576.8|7564.8|7577.7|7565.7|7576.8|7564.8|0
1724323630000|2024-08-22 10:47:10|7575.8|7563.8|7574.4|7562.4|7575.8|7563.8|7573.9|7561.9|0
1724323650000|2024-08-22 10:47:30|7577.3|7565.3|7571|7559|7577.3|7565.3|7571|7559|0
1724323660000|2024-08-22 10:47:40|7570.8|7558.8|7570.8|7558.8|7570.8|7558.8|7570.8|7558.8|0
1724323670000|2024-08-22 10:47:50|7569.3|7557.3|7569.3|7557.3|7569.8|7557.8|7569.3|7557.3|0
1724323680000|2024-08-22 10:48:00|7568.4|7556.4|7569.8|7557.8|7569.8|7557.8|7568.4|7556.4|0
1724323690000|2024-08-22 10:48:10|7569.9|7557.9|7569.9|7557.9|7569.9|7557.9|7569.9|7557.9|0
1724323700000|2024-08-22 10:48:20|7571.3|7559.3|7576.3|7564.3|7576.3|7564.3|7571.3|7559.3|1
1724323710000|2024-08-22 10:48:30|7576.4|7564.4|7575|7563|7576.4|7564.4|7575|7563|0
1724323720000|2024-08-22 10:48:40|7574.9|7562.9|7574.9|7562.9|7574.9|7562.9|7574.9|7562.9|0
1724323740000|2024-08-22 10:49:00|7577.9|7565.9|7576.9|7564.9|7577.9|7565.9|7575.9|7563.9|0
1724323760000|2024-08-22 10:49:20|7577.8|7565.8|7576.9|7564.9|7577.8|7565.8|7574.7|7562.7|0
1724323770000|2024-08-22 10:49:30|7576.8|7564.8|7576.8|7564.8|7576.8|7564.8|7576.8|7564.8|0
1724323780000|2024-08-22 10:49:40|7576.9|7564.9|7576.9|7564.9|7576.9|7564.9|7576.9|7564.9|0
1724323800000|2024-08-22 10:50:00|7574.5|7562.5|7572.5|7560.5|7574.5|7562.5|7572.5|7560.5|0
1724323840000|2024-08-22 10:50:40|7571.4|7559.4|7570.3|7558.3|7571.4|7559.4|7569.9|7557.9|0
1724323860000|2024-08-22 10:51:00|7571.4|7559.4|7571.4|7559.4|7571.4|7559.4|7571.4|7559.4|0
1724323880000|2024-08-22 10:51:20|7566.4|7558.4|7566.4|7558.4|7566.4|7558.4|7566.4|7558.4|0
1724323890000|2024-08-22 10:51:30|7559.5|7547.5|7562.5|7550.5|7562.9|7550.9|7559.5|7547.5|1
1724323900000|2024-08-22 10:51:40|7562.4|7550.4|7565|7553|7565|7553|7562.4|7550.4|0
1724323920000|2024-08-22 10:52:00|7564.5|7552.5|7564.4|7552.4|7564.5|7552.5|7564.4|7552.4|0
1724323930000|2024-08-22 10:52:10|7564.9|7552.9|7564.9|7552.9|7564.9|7552.9|7564.9|7552.9|0
1724323950000|2024-08-22 10:52:30|7563.9|7555.9|7561.4|7549.4|7565.3|7557.9|7561.4|7549.4|1
1724323960000|2024-08-22 10:52:40|7561.5|7549.5|7563.4|7551.4|7563.4|7551.4|7561.5|7549.5|0
1724323970000|2024-08-22 10:52:50|7561.3|7549.3|7561.3|7549.3|7561.3|7549.3|7560.8|7548.8|0
1724323980000|2024-08-22 10:53:00|7560.3|7548.3|7560.8|7548.8|7560.8|7548.8|7560.3|7548.3|0
1724323990000|2024-08-22 10:53:10|7561.2|7549.2|7561.2|7549.2|7561.2|7549.2|7561.2|7549.2|0
1724324000000|2024-08-22 10:53:20|7562.2|7550.2|7561.7|7549.7|7562.2|7550.2|7561.7|7549.7|0
1724324010000|2024-08-22 10:53:30|7562.2|7550.2|7562.2|7550.2|7562.7|7550.7|7562.2|7550.2|0
1724324020000|2024-08-22 10:53:40|7562.7|7550.7|7561.7|7549.7|7562.7|7550.7|7561.7|7549.7|0
1724324030000|2024-08-22 10:53:50|7559.3|7547.3|7559.2|7547.2|7559.3|7547.3|7557.9|7545.9|0
1724324040000|2024-08-22 10:54:00|7559.3|7547.3|7559.8|7547.8|7559.8|7547.8|7558.3|7546.3|0
1724324050000|2024-08-22 10:54:10|7560.8|7548.8|7560.7|7548.7|7561.8|7549.8|7559|7547|0
1724324060000|2024-08-22 10:54:20|7560.3|7548.3|7562.1|7550.1|7562.1|7550.1|7560.3|7548.3|0
1724324070000|2024-08-22 10:54:30|7564.7|7552.7|7564.7|7552.7|7564.7|7552.7|7564.7|7552.7|1
1724324080000|2024-08-22 10:54:40|7563.2|7551.2|7563.2|7551.2|7563.2|7551.2|7563.2|7551.2|0
1724324110000|2024-08-22 10:55:10|7563.3|7551.3|7562.2|7554.2|7563.3|7554.2|7562.2|7551.3|0
1724324120000|2024-08-22 10:55:20|7558.6|7546.6|7560.3|7548.3|7560.7|7548.7|7558.6|7546.6|0
1724324130000|2024-08-22 10:55:30|7560.2|7548.2|7560.7|7548.7|7560.7|7548.7|7560.2|7548.2|0
1724324140000|2024-08-22 10:55:40|7560.2|7548.2|7556.2|7544.2|7560.2|7548.2|7556.2|7544.2|0
1724324150000|2024-08-22 10:55:50|7555.8|7543.8|7557.8|7545.8|7557.8|7545.8|7555.8|7543.8|0
1724324160000|2024-08-22 10:56:00|7560.1|7548.1|7561.8|7549.8|7562.7|7550.7|7560.1|7548.1|0
1724324170000|2024-08-22 10:56:10|7561.7|7549.7|7563.3|7551.3|7563.3|7551.3|7561.7|7549.7|0
1724324180000|2024-08-22 10:56:20|7563.7|7551.7|7561.8|7549.8|7563.7|7551.7|7561.8|7549.8|0
1724324190000|2024-08-22 10:56:30|7563.7|7551.7|7561.2|7549.2|7563.7|7551.7|7560.7|7548.7|0
1724324200000|2024-08-22 10:56:40|7558.7|7546.7|7555|7543|7559.7|7547.7|7555|7543|0
1724324210000|2024-08-22 10:56:50|7560|7548|7562.3|7550.3|7562.3|7550.3|7560|7548|2
1724324220000|2024-08-22 10:57:00|7562.2|7550.2|7558.2|7546.2|7562.2|7550.2|7557.2|7545.2|0
1724324230000|2024-08-22 10:57:10|7561.1|7549.1|7557.7|7545.7|7561.1|7549.1|7557.7|7545.7|1
1724324240000|2024-08-22 10:57:20|7559.1|7547.1|7558.2|7546.2|7559.1|7547.1|7558.2|7546.2|0
1724324250000|2024-08-22 10:57:30|7557.2|7545.2|7557.7|7545.7|7558.2|7546.2|7557.2|7545.2|0
1724324270000|2024-08-22 10:57:50|7559.2|7547.2|7558.2|7546.2|7559.2|7547.2|7556.8|7544.8|0
1724324280000|2024-08-22 10:58:00|7552|7544|7551.8|7539.8|7552.1|7544|7550.9|7538.9|3
1724324290000|2024-08-22 10:58:10|7552.4|7540.4|7548.7|7540.7|7552.5|7540.7|7548.6|7537.7|1
1724324310000|2024-08-22 10:58:30|7549.2|7541.2|7544.1|7536.1|7549.2|7543.2|7543|7531|2
1724324320000|2024-08-22 10:58:40|7544.2|7536.2|7557.8|7545.8|7559.2|7547.2|7544.2|7536.2|9
1724324340000|2024-08-22 10:59:00|7559.2|7547.2|7559.2|7547.2|7559.2|7547.2|7559.2|7547.2|0
1724324350000|2024-08-22 10:59:10|7559.7|7547.7|7561.2|7549.2|7561.6|7549.6|7559.2|7547.2|0
1724324360000|2024-08-22 10:59:20|7561.6|7549.6|7561.6|7549.6|7562.1|7550.1|7560.2|7548.2|0
1724324370000|2024-08-22 10:59:30|7562.1|7550.1|7563.6|7551.6|7563.6|7551.6|7562.1|7550.1|0
1724324380000|2024-08-22 10:59:40|7563.7|7551.7|7564.8|7552.8|7564.8|7552.8|7563.7|7551.7|0
1724324390000|2024-08-22 10:59:50|7564.2|7552.2|7564.2|7552.2|7564.2|7552.2|7564.2|7552.2|0
1724324400000|2024-08-22 11:00:00|7564.7|7552.7|7556.7|7544.7|7564.7|7552.7|7554.7|7542.7|3
1724324410000|2024-08-22 11:00:10|7556.6|7544.6|7556.6|7544.6|7556.6|7544.6|7556.6|7544.6|0
1724324420000|2024-08-22 11:00:20|7554.3|7542.3|7554.6|7542.6|7556|7544|7553.6|7541.6|0
1724324430000|2024-08-22 11:00:30|7554.5|7542.5|7555.7|7543.7|7557|7545|7553.1|7541.1|0
1724324440000|2024-08-22 11:00:40|7562.1|7550.1|7561.6|7549.6|7562.1|7550.1|7561.6|7549.6|0
1724324450000|2024-08-22 11:00:50|7562.1|7550.1|7572.4|7560.4|7577|7565|7562.1|7550.1|5
1724324460000|2024-08-22 11:01:00|7573.8|7561.8|7574.8|7562.8|7575.3|7563.3|7569.8|7557.8|2
1724324470000|2024-08-22 11:01:10|7573.9|7561.9|7571.3|7559.3|7574.9|7562.9|7568.8|7556.8|0
1724324490000|2024-08-22 11:01:30|7569.8|7557.8|7569.8|7557.8|7569.8|7557.8|7569.8|7557.8|0
1724324500000|2024-08-22 11:01:40|7571.2|7559.2|7571.4|7559.4|7571.8|7559.8|7569.3|7557.3|0
1724324510000|2024-08-22 11:01:50|7572.8|7560.8|7573.8|7561.8|7574.3|7562.3|7569.4|7557.4|0
1724324520000|2024-08-22 11:02:00|7573.4|7561.4|7574.8|7562.8|7574.8|7562.8|7572.9|7560.9|0
1724324530000|2024-08-22 11:02:10|7574.4|7562.4|7564.3|7552.3|7574.4|7562.4|7564.3|7552.3|0
1724324540000|2024-08-22 11:02:20|7565.4|7553.4|7570.4|7558.4|7570.4|7558.4|7565.4|7553.4|0
1724324550000|2024-08-22 11:02:30|7568.9|7556.9|7566.9|7554.9|7568.9|7556.9|7566.9|7554.9|1
1724324560000|2024-08-22 11:02:40|7567.3|7555.3|7567.9|7555.9|7567.9|7555.9|7566.9|7554.9|0
1724324570000|2024-08-22 11:02:50|7568.9|7556.9|7569.7|7557.7|7569.7|7560.1|7568.1|7556.8|0
1724324580000|2024-08-22 11:03:00|7568.2|7560.2|7573.1|7561.1|7573.1|7561.1|7568.2|7557.7|1
1724324590000|2024-08-22 11:03:10|7573.2|7561.2|7573.2|7561.2|7573.2|7561.2|7573.2|7561.2|0
1724324600000|2024-08-22 11:03:20|7571|7559|7572.6|7560.6|7573|7561|7571|7559|0
1724324610000|2024-08-22 11:03:30|7572.4|7560.4|7572.5|7560.5|7573.8|7561.8|7572.4|7560.4|0
1724324620000|2024-08-22 11:03:40|7572.9|7560.9|7575.4|7563.4|7575.4|7563.4|7572.5|7560.5|0
1724324630000|2024-08-22 11:03:50|7572.9|7560.9|7573.5|7561.5|7575.4|7563.4|7572.9|7560.9|0
1724324640000|2024-08-22 11:04:00|7575.3|7563.3|7574.4|7562.4|7575.4|7563.4|7574.4|7562.4|0
1724324650000|2024-08-22 11:04:10|7574.9|7562.9|7573.9|7561.9|7574.9|7562.9|7573.5|7561.5|0
1724324660000|2024-08-22 11:04:20|7574.4|7562.4|7575.3|7563.3|7575.4|7563.4|7574.4|7562.4|0
1724324670000|2024-08-22 11:04:30|7575.4|7563.4|7574.4|7562.4|7576.3|7564.3|7574.4|7562.4|1
1724324680000|2024-08-22 11:04:40|7573.5|7561.5|7574.4|7562.4|7574.4|7562.4|7573.4|7561.4|1
1724324690000|2024-08-22 11:04:50|7575.3|7563.3|7574.9|7562.9|7575.4|7563.4|7574.9|7562.9|0
1724324700000|2024-08-22 11:05:00|7576.9|7564.9|7575.9|7563.9|7577.3|7565.3|7575.9|7563.9|0
1724324710000|2024-08-22 11:05:10|7576.9|7564.9|7576.4|7564.4|7577.4|7565.4|7575.9|7563.9|0
1724324720000|2024-08-22 11:05:20|7575.4|7563.4|7576.3|7564.3|7576.3|7564.3|7575.4|7563.4|1
1724324730000|2024-08-22 11:05:30|7575.8|7563.8|7575.8|7563.8|7575.8|7563.8|7575.8|7563.8|0
1724324740000|2024-08-22 11:05:40|7576.3|7564.3|7575.8|7563.8|7576.3|7564.3|7575.8|7563.8|0
1724324750000|2024-08-22 11:05:50|7576.3|7564.3|7575.8|7563.8|7576.3|7564.3|7575.8|7563.8|0
1724324760000|2024-08-22 11:06:00|7576.3|7564.3|7575.9|7563.9|7576.4|7564.4|7575.8|7563.8|0
1724324790000|2024-08-22 11:06:30|7572.9|7564.9|7572.9|7564.9|7572.9|7564.9|7572.9|7564.9|0
1724324800000|2024-08-22 11:06:40|7572.8|7564.8|7572.8|7564.8|7572.8|7564.8|7572.8|7564.8|0
1724324810000|2024-08-22 11:06:50|7567.4|7555.4|7574|7562|7574|7562|7561.3|7549.3|3
1724324820000|2024-08-22 11:07:00|7573.9|7561.9|7572.5|7564.5|7573.9|7564.5|7572.5|7561|0
1724324830000|2024-08-22 11:07:10|7576.4|7564.4|7576.4|7564.4|7576.4|7564.4|7575.3|7563.3|1
1724324870000|2024-08-22 11:07:50|7575.4|7563.4|7572.4|7560.4|7575.4|7563.4|7570.4|7558.4|0
1724324880000|2024-08-22 11:08:00|7574.4|7562.4|7574.5|7562.5|7575.8|7563.8|7574.4|7562.4|0
1724324890000|2024-08-22 11:08:10|7575|7563|7573.5|7561.5|7575|7563|7573.5|7561.5|0
1724324900000|2024-08-22 11:08:20|7574.9|7562.9|7571.5|7559.5|7574.9|7562.9|7571.5|7559.5|0
1724324910000|2024-08-22 11:08:30|7571.4|7559.4|7571.3|7559.3|7572.4|7560.4|7567.3|7555.3|2
1724324920000|2024-08-22 11:08:40|7570.4|7558.4|7570.5|7558.5|7571.8|7559.8|7570.4|7558.4|0
1724324930000|2024-08-22 11:08:50|7570.9|7558.9|7570.4|7558.4|7570.9|7558.9|7570.4|7558.4|0
1724324940000|2024-08-22 11:09:00|7571.4|7559.4|7572.4|7560.4|7572.4|7560.4|7570.4|7558.4|0
1724324950000|2024-08-22 11:09:10|7574.9|7562.9|7572.4|7560.4|7574.9|7562.9|7572.4|7560.4|0
1724324960000|2024-08-22 11:09:20|7572.9|7560.9|7574.4|7562.4|7575.9|7563.9|7570.9|7558.9|1
1724324970000|2024-08-22 11:09:30|7573.9|7561.9|7573.9|7561.9|7574.4|7562.4|7573.9|7561.9|1
1724324980000|2024-08-22 11:09:40|7573.8|7561.8|7571.8|7559.8|7573.8|7561.8|7571.8|7559.8|0
1724324990000|2024-08-22 11:09:50|7570.4|7558.4|7570.9|7558.9|7571.4|7559.4|7570.3|7558.3|0
1724325000000|2024-08-22 11:10:00|7570.5|7558.5|7572.3|7560.3|7572.3|7560.3|7570.5|7558.5|0
1724325010000|2024-08-22 11:10:10|7572.6|7560.6|7571|7559|7572.6|7560.6|7570.5|7558.5|0
1724325020000|2024-08-22 11:10:20|7571.5|7559.5|7573.6|7561.6|7573.6|7561.6|7571|7559|0
1724325030000|2024-08-22 11:10:30|7572.7|7560.7|7574.1|7562.1|7574.1|7562.1|7572.6|7560.6|0
1724325040000|2024-08-22 11:10:40|7573.7|7561.7|7573.7|7561.7|7573.7|7561.7|7573.7|7561.7|0
1724325050000|2024-08-22 11:10:50|7572.3|7560.3|7572.2|7560.2|7572.3|7560.3|7572.2|7560.2|0
1724325060000|2024-08-22 11:11:00|7570.3|7558.3|7572.7|7560.7|7572.7|7560.7|7569.8|7557.8|0
1724325070000|2024-08-22 11:11:10|7572.1|7560.1|7571.2|7559.2|7572.1|7560.1|7570.3|7558.3|0
1724325080000|2024-08-22 11:11:20|7573.1|7561.1|7570.8|7558.8|7573.2|7561.2|7570.3|7558.3|0
1724325090000|2024-08-22 11:11:30|7573.2|7561.2|7573.7|7561.7|7573.7|7561.7|7572.1|7560.1|1
1724325100000|2024-08-22 11:11:40|7571.2|7559.2|7571.2|7559.2|7571.2|7559.2|7571.2|7559.2|0
1724325110000|2024-08-22 11:11:50|7571.7|7559.7|7571.2|7559.2|7571.7|7559.7|7571.2|7559.2|0
1724325150000|2024-08-22 11:12:30|7570.7|7558.7|7567.9|7555.9|7570.7|7558.7|7567.8|7555.8|0
1724325160000|2024-08-22 11:12:40|7567.8|7555.8|7567.8|7555.8|7567.8|7555.8|7567.8|7555.8|0
1724325170000|2024-08-22 11:12:50|7568.3|7556.3|7567.8|7555.8|7568.3|7556.3|7567.8|7555.8|0
1724325180000|2024-08-22 11:13:00|7568.3|7556.3|7567.8|7555.8|7568.3|7556.3|7567.8|7555.8|0
1724325190000|2024-08-22 11:13:10|7568.3|7556.3|7568.7|7556.7|7568.7|7556.7|7567.8|7555.8|0
1724325220000|2024-08-22 11:13:40|7568.8|7556.8|7568.8|7556.8|7568.8|7556.8|7568.8|7556.8|0
1724325240000|2024-08-22 11:14:00|7570.6|7558.6|7570.6|7558.6|7570.6|7558.6|7570.6|7558.6|0
1724325250000|2024-08-22 11:14:10|7570.7|7558.7|7570.7|7558.7|7570.7|7558.7|7570.7|7558.7|0
1724325280000|2024-08-22 11:14:40|7573.2|7565.2|7571.1|7559.1|7573.2|7565.2|7570.2|7558.2|2
1724325290000|2024-08-22 11:14:50|7570.2|7562.2|7571.2|7559.2|7572.7|7562.2|7570.2|7558.7|0
1724325300000|2024-08-22 11:15:00|7571.7|7559.7|7571.2|7559.2|7571.7|7559.7|7571.2|7559.2|0
1724325310000|2024-08-22 11:15:10|7571.1|7563.1|7571.2|7563.2|7572.8|7563.2|7571.1|7560.8|0
1724325330000|2024-08-22 11:15:30|7572.8|7560.8|7571.2|7563.2|7572.8|7563.2|7570.3|7560.8|0
1724325340000|2024-08-22 11:15:40|7571.7|7563.7|7572.7|7560.7|7572.7|7563.7|7571.2|7560.7|0
1724325350000|2024-08-22 11:15:50|7574.7|7562.7|7575.6|7563.6|7575.7|7563.7|7574.7|7562.7|2
1724325360000|2024-08-22 11:16:00|7576.1|7564.1|7575.6|7563.6|7576.5|7564.5|7573.1|7561.1|0
1724325370000|2024-08-22 11:16:10|7574.7|7562.7|7574.7|7562.7|7576.5|7564.5|7573.6|7561.6|0
1724325380000|2024-08-22 11:16:20|7575.2|7563.2|7574.6|7562.6|7575.2|7563.2|7574.6|7562.6|1
1724325390000|2024-08-22 11:16:30|7575|7563|7575.1|7563.1|7575.1|7563.1|7575|7563|0
1724325400000|2024-08-22 11:16:40|7575|7563|7575|7563|7575|7563|7575|7563|1
1724325470000|2024-08-22 11:17:50|7573.1|7561.1|7573.9|7561.9|7574.4|7562.4|7573.1|7561.1|2
1724325480000|2024-08-22 11:18:00|7572.9|7560.9|7574.3|7562.3|7574.3|7562.3|7572.9|7560.9|0
1724325490000|2024-08-22 11:18:10|7572.9|7560.9|7574.3|7562.3|7574.3|7562.3|7572.9|7560.9|0
1724325500000|2024-08-22 11:18:20|7573.9|7561.9|7574.4|7562.4|7574.9|7562.9|7573.9|7561.9|0
1724325510000|2024-08-22 11:18:30|7571.5|7559.5|7568.1|7556.1|7572.4|7560.4|7567.6|7555.6|0
1724325520000|2024-08-22 11:18:40|7568.6|7556.6|7549.1|7537.1|7568.6|7556.6|7547.5|7535.5|4
1724325530000|2024-08-22 11:18:50|7546.5|7534.5|7546.4|7534.4|7547|7535|7543.3|7531.3|0
1724325540000|2024-08-22 11:19:00|7547.9|7535.9|7548|7536|7548.5|7536.5|7547.9|7535.9|0
1724325550000|2024-08-22 11:19:10|7548.5|7536.5|7559.9|7547.9|7559.9|7547.9|7548|7536|2
1724325560000|2024-08-22 11:19:20|7561.8|7549.8|7562.3|7550.3|7563.4|7551.4|7559.9|7547.9|3
1724325570000|2024-08-22 11:19:30|7563.7|7551.7|7561.8|7549.8|7563.9|7551.9|7561.3|7549.3|0
1724325580000|2024-08-22 11:19:40|7559.3|7547.3|7552.4|7540.4|7559.3|7547.3|7552.4|7540.4|1
1724325590000|2024-08-22 11:19:50|7553.3|7541.3|7552.4|7540.4|7554.3|7542.3|7552.4|7540.4|0
1724325600000|2024-08-22 11:20:00|7552.9|7540.9|7554.8|7542.8|7555.3|7543.3|7552.9|7540.9|1
1724325610000|2024-08-22 11:20:10|7556.3|7544.3|7549.9|7537.9|7556.3|7544.3|7548.8|7536.8|2
1724325620000|2024-08-22 11:20:20|7549.4|7537.4|7551.4|7539.4|7553.3|7541.3|7549.4|7537.4|0
1724325630000|2024-08-22 11:20:30|7551.9|7539.9|7551.9|7539.9|7551.9|7539.9|7551.9|7539.9|0
1724325650000|2024-08-22 11:20:50|7554.3|7542.3|7551.5|7539.5|7554.3|7542.3|7551.5|7539.5|0
1724325660000|2024-08-22 11:21:00|7549.4|7537.4|7549.9|7537.9|7550.3|7538.3|7549.4|7537.4|0
1724325670000|2024-08-22 11:21:10|7550.3|7538.3|7549.9|7537.9|7550.3|7538.3|7549.9|7537.9|0
1724325680000|2024-08-22 11:21:20|7549.4|7537.4|7551.4|7539.4|7552.7|7540.7|7549.4|7537.4|0
1724325690000|2024-08-22 11:21:30|7551.8|7539.8|7551.8|7539.8|7551.8|7539.8|7551.8|7539.8|0
1724325700000|2024-08-22 11:21:40|7553.9|7541.9|7553.9|7541.9|7553.9|7541.9|7553.9|7541.9|0
1724325710000|2024-08-22 11:21:50|7551.5|7539.5|7552.3|7540.3|7552.3|7540.3|7551.3|7539.3|0
1724325730000|2024-08-22 11:22:10|7556.6|7544.6|7554.9|7542.9|7561.5|7549.5|7554.9|7542.9|1
1724325740000|2024-08-22 11:22:20|7554.4|7542.4|7555.5|7543.5|7557.4|7545.4|7553.5|7541.5|0
1724325750000|2024-08-22 11:22:30|7555.9|7543.9|7554.9|7542.9|7555.9|7543.9|7552.7|7540.7|0
1724325760000|2024-08-22 11:22:40|7554.4|7542.4|7555.3|7543.3|7555.4|7543.4|7554.4|7542.4|0
1724325770000|2024-08-22 11:22:50|7554.9|7542.9|7552.8|7540.8|7554.9|7542.9|7551.4|7539.4|0
1724325780000|2024-08-22 11:23:00|7553.8|7541.8|7553.3|7541.3|7553.8|7541.8|7553.3|7541.3|0
1724325790000|2024-08-22 11:23:10|7554.8|7542.8|7554.9|7542.9|7555.4|7543.4|7554.8|7542.8|0
1724325800000|2024-08-22 11:23:20|7556.4|7544.4|7556.4|7544.4|7556.4|7544.4|7556.4|7544.4|0
1724325810000|2024-08-22 11:23:30|7557.3|7545.3|7556.4|7544.4|7557.4|7545.4|7556.4|7544.4|0
1724325820000|2024-08-22 11:23:40|7555|7543|7555.9|7543.9|7555.9|7543.9|7554.5|7542.5|0
1724325830000|2024-08-22 11:23:50|7553|7541|7554|7542|7555.5|7543.5|7553|7541|0
1724325840000|2024-08-22 11:24:00|7558.3|7546.3|7558.4|7546.4|7559.5|7547.5|7557.9|7545.9|0
1724325850000|2024-08-22 11:24:10|7559|7547|7559|7547|7559|7547|7559|7547|0
1724325870000|2024-08-22 11:24:30|7561.8|7549.8|7559.8|7547.8|7562.8|7550.8|7559|7547|1
1724325880000|2024-08-22 11:24:40|7558.9|7546.9|7558.9|7546.9|7558.9|7546.9|7557.9|7545.9|0
1724325900000|2024-08-22 11:25:00|7555.1|7543.1|7553.9|7541.9|7555.4|7543.4|7553.4|7541.4|0
1724325910000|2024-08-22 11:25:10|7552.4|7540.4|7554.4|7542.4|7556.9|7544.9|7552.4|7540.4|1
1724325920000|2024-08-22 11:25:20|7556.3|7544.3|7557.3|7545.3|7557.3|7545.3|7556.3|7544.3|0
1724325930000|2024-08-22 11:25:30|7556.4|7544.4|7554.4|7542.4|7556.4|7544.4|7552.4|7540.4|0
1724325940000|2024-08-22 11:25:40|7554.8|7542.8|7554.3|7542.3|7554.8|7542.8|7554.3|7542.3|0
1724325950000|2024-08-22 11:25:50|7552.4|7540.4|7552.4|7540.4|7552.4|7540.4|7552.4|7540.4|0
1724325960000|2024-08-22 11:26:00|7552.3|7540.3|7558.4|7546.4|7559.8|7547.8|7552.3|7540.3|0
1724325970000|2024-08-22 11:26:10|7558.3|7546.3|7555.3|7543.3|7558.3|7546.3|7554.3|7542.3|0
1724325980000|2024-08-22 11:26:20|7557.3|7545.3|7558.3|7546.3|7558.3|7546.3|7557.3|7545.3|0
1724325990000|2024-08-22 11:26:30|7557.3|7545.3|7556.3|7544.3|7559.3|7547.3|7556.3|7544.3|0
1724326000000|2024-08-22 11:26:40|7554.9|7542.9|7553.3|7541.3|7554.9|7542.9|7550.8|7538.8|0
1724326010000|2024-08-22 11:26:50|7555.2|7543.2|7554.8|7542.8|7555.2|7543.2|7554.8|7542.8|0
1724326020000|2024-08-22 11:27:00|7554.3|7542.3|7555.4|7543.4|7555.4|7543.4|7554.3|7542.3|0
1724326030000|2024-08-22 11:27:10|7554.9|7542.9|7558.9|7546.9|7558.9|7546.9|7554.9|7542.9|0
1724326040000|2024-08-22 11:27:20|7559.3|7547.3|7557.9|7545.9|7560.3|7548.3|7557.9|7545.9|0
1724326050000|2024-08-22 11:27:30|7559.9|7547.9|7561.8|7549.8|7562.3|7550.3|7559.9|7547.9|0
1724326060000|2024-08-22 11:27:40|7562.8|7550.8|7561.8|7549.8|7562.8|7550.8|7561.8|7549.8|0
1724326070000|2024-08-22 11:27:50|7563.4|7551.4|7561.9|7549.9|7564.3|7552.3|7561.4|7549.4|0
1724326080000|2024-08-22 11:28:00|7565.4|7553.4|7565.3|7553.3|7565.9|7553.9|7562.5|7550.5|0
1724326090000|2024-08-22 11:28:10|7564.8|7552.8|7565.3|7553.3|7565.3|7553.3|7564.8|7552.8|0
1724326100000|2024-08-22 11:28:20|7564.9|7552.9|7564.8|7552.8|7565.9|7553.9|7564.8|7552.8|0
1724326110000|2024-08-22 11:28:30|7565.8|7553.8|7557.9|7549.9|7565.9|7553.9|7557.9|7548.8|4
1724326120000|2024-08-22 11:28:40|7557.8|7549.8|7558.3|7546.3|7558.3|7549.8|7557.8|7546.3|1
1724326130000|2024-08-22 11:28:50|7556.3|7544.3|7548.4|7536.4|7556.3|7544.3|7548.4|7536.4|1
1724326140000|2024-08-22 11:29:00|7548.3|7536.3|7563.7|7551.7|7563.7|7551.7|7548.3|7536.3|2
1724326150000|2024-08-22 11:29:10|7561|7549|7559.8|7547.8|7561.3|7549.3|7559.8|7547.8|0
1724326160000|2024-08-22 11:29:20|7563.8|7551.8|7563.3|7551.3|7563.8|7551.8|7561.3|7549.3|0
1724326170000|2024-08-22 11:29:30|7561.3|7549.3|7561.8|7549.8|7564.3|7552.3|7560.7|7548.7|0
1724326180000|2024-08-22 11:29:40|7560|7548|7558.8|7546.8|7560|7548|7558.8|7546.8|0
1724326190000|2024-08-22 11:29:50|7561.7|7549.7|7560.8|7548.8|7561.9|7549.9|7560.4|7548.4|0
1724326200000|2024-08-22 11:30:00|7561.8|7549.8|7563.9|7551.9|7563.9|7551.9|7561.8|7549.8|0
1724326210000|2024-08-22 11:30:10|7564.3|7552.3|7562|7550|7564.3|7552.3|7562|7550|0
1724326220000|2024-08-22 11:30:20|7561.8|7549.8|7552.5|7540.5|7561.8|7549.8|7552.5|7540.5|1
1724326230000|2024-08-22 11:30:30|7551.1|7539.1|7555.3|7543.3|7555.3|7543.3|7551.1|7539.1|0
1724326240000|2024-08-22 11:30:40|7555.4|7543.4|7559.8|7547.8|7560.9|7548.9|7555|7543|1
1724326250000|2024-08-22 11:30:50|7560.2|7548.2|7560.2|7548.2|7560.2|7548.2|7560.2|7548.2|0
1724326260000|2024-08-22 11:31:00|7561.2|7549.2|7556.7|7544.7|7561.2|7549.2|7556.7|7544.7|0
1724326270000|2024-08-22 11:31:10|7555.8|7543.8|7555.7|7543.7|7555.8|7543.8|7555.7|7543.7|0
1724326280000|2024-08-22 11:31:20|7554.7|7542.7|7555.7|7543.7|7555.7|7543.7|7554.7|7542.7|0
1724326290000|2024-08-22 11:31:30|7555.8|7543.8|7556.7|7544.7|7556.7|7544.7|7552.8|7540.8|0
1724326320000|2024-08-22 11:32:00|7554.7|7542.7|7550.3|7538.3|7554.7|7542.7|7550|7538|0
1724326330000|2024-08-22 11:32:10|7549.9|7537.9|7549.8|7537.8|7549.9|7537.9|7549.8|7537.8|0
1724326340000|2024-08-22 11:32:20|7550.3|7538.3|7553.3|7541.3|7556.2|7544.2|7550.3|7538.3|0
1724326350000|2024-08-22 11:32:30|7553.2|7541.2|7555.2|7543.2|7555.2|7543.2|7553.2|7541.2|0
1724326360000|2024-08-22 11:32:40|7554.8|7542.8|7554.8|7542.8|7554.8|7542.8|7554.8|7542.8|0
1724326370000|2024-08-22 11:32:50|7552.7|7540.7|7552.7|7540.7|7552.7|7540.7|7552.7|7540.7|0
1724326390000|2024-08-22 11:33:10|7552.2|7540.2|7552.7|7540.7|7552.7|7540.7|7552.2|7540.2|0
1724326430000|2024-08-22 11:33:50|7554.6|7542.6|7553.7|7541.7|7554.7|7542.7|7553.7|7541.7|0
1724326440000|2024-08-22 11:34:00|7555.6|7543.6|7553.4|7541.4|7560.7|7548.7|7553.4|7541.4|5
1724326450000|2024-08-22 11:34:10|7553.2|7541.2|7553.2|7541.2|7553.2|7541.2|7553.2|7541.2|0
1724326490000|2024-08-22 11:34:50|7552.3|7540.3|7552.2|7540.2|7552.3|7540.3|7552.2|7540.2|0
1724326500000|2024-08-22 11:35:00|7554.2|7542.2|7544.2|7532.2|7554.2|7542.2|7544.2|7532.2|2
1724326510000|2024-08-22 11:35:10|7543.6|7531.6|7545.6|7533.6|7545.6|7533.6|7543.6|7531.6|0
1724326530000|2024-08-22 11:35:30|7548.9|7536.9|7548.1|7536.1|7550.2|7538.2|7546.7|7534.7|0
1724326540000|2024-08-22 11:35:40|7541.8|7535.8|7547.5|7535.5|7547.7|7535.8|7541.8|7533.3|1
1724326550000|2024-08-22 11:35:50|7546.7|7534.7|7549.6|7537.6|7549.6|7537.6|7546.7|7534.7|0
1724326560000|2024-08-22 11:36:00|7551|7539|7550.1|7538.1|7551|7539|7549.7|7537.7|0
1724326570000|2024-08-22 11:36:10|7551.1|7539.1|7554.1|7542.1|7555.1|7543.1|7551.1|7539.1|0
1724326590000|2024-08-22 11:36:30|7548.3|7536.3|7547.7|7535.7|7549.7|7537.7|7547.7|7535.7|1
1724326600000|2024-08-22 11:36:40|7542.7|7530.7|7547.7|7535.7|7548.8|7536.8|7540.2|7528.2|2
1724326610000|2024-08-22 11:36:50|7548.1|7536.1|7542.2|7530.2|7548.1|7536.1|7542.2|7530.2|3
1724326620000|2024-08-22 11:37:00|7543.2|7531.2|7546.8|7534.8|7548.2|7536.2|7542.2|7530.2|6
1724326640000|2024-08-22 11:37:20|7548.2|7536.2|7547.3|7535.3|7548.3|7536.3|7546.8|7534.8|0
1724326660000|2024-08-22 11:37:40|7548.2|7536.2|7547.3|7535.3|7548.3|7536.3|7547.3|7535.3|0
1724326670000|2024-08-22 11:37:50|7547.2|7535.2|7544.3|7532.3|7547.2|7535.2|7544.3|7532.3|2
1724326680000|2024-08-22 11:38:00|7544.2|7532.2|7541.7|7533.7|7545.6|7533.7|7541.7|7532.2|0
1724326690000|2024-08-22 11:38:10|7544.6|7532.6|7537.7|7529.7|7544.6|7533.7|7537.7|7529.7|6
1724326700000|2024-08-22 11:38:20|7534.8|7526.8|7545.2|7533.2|7546.2|7534.2|7534.8|7524.8|2
1724326710000|2024-08-22 11:38:30|7541.7|7529.7|7542.3|7530.3|7544.3|7532.3|7541.7|7529.7|3
1724326720000|2024-08-22 11:38:40|7541.3|7529.3|7542.2|7530.2|7542.7|7530.7|7541.3|7529.3|0
1724326730000|2024-08-22 11:38:50|7542.7|7530.7|7545.1|7533.1|7545.1|7533.1|7542.2|7530.2|0
1724326740000|2024-08-22 11:39:00|7546.2|7534.2|7544.1|7532.1|7546.2|7534.2|7541.3|7529.3|2
1724326750000|2024-08-22 11:39:10|7544.5|7532.5|7546.7|7534.7|7548.1|7536.1|7544.5|7532.5|1
1724326760000|2024-08-22 11:39:20|7547.2|7535.2|7545.3|7533.3|7547.2|7535.2|7545.3|7533.3|0
1724326770000|2024-08-22 11:39:30|7546.7|7534.7|7546.2|7534.2|7546.7|7534.7|7546.2|7534.2|0
1724326790000|2024-08-22 11:39:50|7547.2|7535.2|7546.2|7534.2|7547.2|7535.2|7545.7|7533.7|0
1724326800000|2024-08-22 11:40:00|7547.7|7535.7|7545.2|7533.2|7547.7|7535.7|7544.7|7532.7|1
1724326810000|2024-08-22 11:40:10|7545.7|7533.7|7545.3|7533.3|7545.7|7533.7|7545.3|7533.3|0
1724326820000|2024-08-22 11:40:20|7545.7|7533.7|7545.7|7533.7|7545.7|7533.7|7545.7|7533.7|0
1724326830000|2024-08-22 11:40:30|7546.7|7534.7|7545.2|7533.2|7548.1|7536.1|7545.2|7533.2|1
1724326840000|2024-08-22 11:40:40|7547.1|7535.1|7546.2|7534.2|7547.1|7535.1|7545.2|7533.2|1
1724326850000|2024-08-22 11:40:50|7546.6|7534.6|7545.2|7533.2|7546.6|7534.6|7545.2|7533.2|0
1724326860000|2024-08-22 11:41:00|7546.7|7534.7|7544.8|7532.8|7546.7|7534.7|7544.8|7532.8|0
1724326870000|2024-08-22 11:41:10|7545.7|7533.7|7545.1|7533.1|7545.7|7533.7|7544.3|7532.3|0
1724326880000|2024-08-22 11:41:20|7544.6|7532.6|7545.2|7533.2|7545.2|7533.2|7544.1|7532.1|0
1724326890000|2024-08-22 11:41:30|7544.7|7532.7|7545.2|7533.2|7545.2|7533.2|7544.7|7532.7|0
1724326900000|2024-08-22 11:41:40|7544.7|7532.7|7539.3|7531.3|7545.2|7533.2|7539.3|7531.3|1
1724326910000|2024-08-22 11:41:50|7543.8|7535.8|7547.9|7535.9|7548.9|7536.9|7542.9|7530.9|2
1724326940000|2024-08-22 11:42:20|7546.4|7534.4|7541.5|7529.5|7547.4|7535.4|7541|7529|1
1724326950000|2024-08-22 11:42:30|7541|7529|7539|7531|7541.9|7532|7538|7529|1
1724326960000|2024-08-22 11:42:40|7540.5|7528.5|7546|7534|7546|7534|7538.9|7528.5|2
1724326970000|2024-08-22 11:42:50|7545.1|7533.1|7545|7533|7546|7534|7545|7533|0
1724326980000|2024-08-22 11:43:00|7547.9|7535.9|7547.9|7535.9|7547.9|7535.9|7547.9|7535.9|0
1724326990000|2024-08-22 11:43:10|7549.4|7537.4|7549.9|7537.9|7549.9|7537.9|7549.4|7537.4|0
1724327000000|2024-08-22 11:43:20|7550.4|7538.4|7550.8|7538.8|7552.4|7540.4|7549.4|7537.4|8
1724327010000|2024-08-22 11:43:30|7551.3|7539.3|7549.5|7537.5|7551.3|7539.3|7549.4|7537.4|0
1724327020000|2024-08-22 11:43:40|7551.4|7539.4|7552|7540|7552|7540|7551.4|7539.4|0
1724327030000|2024-08-22 11:43:50|7551|7539|7552|7540|7552|7540|7551|7539|0
1724327040000|2024-08-22 11:44:00|7553|7541|7551.6|7539.6|7553|7541|7550.7|7538.7|0
1724327050000|2024-08-22 11:44:10|7551|7539|7553.1|7541.1|7553.5|7544|7551|7539|0
1724327060000|2024-08-22 11:44:20|7551.5|7539.5|7549.4|7537.4|7553.5|7541.5|7549.3|7537.3|3
1724327070000|2024-08-22 11:44:30|7549.5|7537.5|7548.5|7536.5|7549.5|7537.5|7548.5|7536.5|0
1724327080000|2024-08-22 11:44:40|7548.6|7536.6|7549.5|7537.5|7549.5|7537.5|7546.7|7534.7|0
1724327090000|2024-08-22 11:44:50|7549.1|7537.1|7552.7|7540.7|7553.2|7541.2|7549|7537|1
1724327100000|2024-08-22 11:45:00|7552.2|7540.2|7546.2|7534.2|7552.6|7540.6|7546.2|7534.2|0
1724327110000|2024-08-22 11:45:10|7547.2|7535.2|7547.3|7535.3|7547.3|7535.3|7547.2|7535.2|0
1724327120000|2024-08-22 11:45:20|7547.7|7535.7|7552.2|7540.2|7552.2|7540.2|7546.2|7535.7|7
1724327130000|2024-08-22 11:45:30|7552.1|7540.1|7560.6|7548.6|7561|7549|7552.1|7540.1|1
1724327140000|2024-08-22 11:45:40|7561|7549|7566.5|7554.5|7566.6|7554.6|7561|7549|1
1724327150000|2024-08-22 11:45:50|7566.1|7554.1|7560|7548|7566.1|7554.1|7558.4|7546.4|0
1724327160000|2024-08-22 11:46:00|7560.9|7548.9|7558.6|7546.6|7560.9|7548.9|7558.6|7546.6|1
1724327170000|2024-08-22 11:46:10|7559.1|7547.1|7555.5|7543.5|7559.1|7547.1|7552.2|7540.2|0
1724327180000|2024-08-22 11:46:20|7554.1|7542.1|7554.6|7542.6|7554.6|7542.6|7553.1|7541.1|0
1724327190000|2024-08-22 11:46:30|7553.6|7541.6|7556.5|7544.5|7559|7547|7553.6|7541.6|0
1724327200000|2024-08-22 11:46:40|7555.4|7543.4|7553.6|7541.6|7555.4|7543.4|7553.6|7541.6|0
1724327210000|2024-08-22 11:46:50|7555|7543|7553.5|7541.5|7555|7543|7552.6|7540.6|0
1724327220000|2024-08-22 11:47:00|7553|7541|7551|7539|7553|7541|7551|7539|0
1724327230000|2024-08-22 11:47:10|7552.5|7540.5|7550.9|7538.9|7552.5|7540.5|7550.8|7538.8|0
1724327240000|2024-08-22 11:47:20|7551.4|7539.4|7552.8|7540.8|7552.8|7540.8|7550.9|7538.9|0
1724327250000|2024-08-22 11:47:30|7553.8|7541.8|7553.8|7541.8|7553.8|7541.8|7553.8|7541.8|0
1724327260000|2024-08-22 11:47:40|7557.5|7545.5|7556.9|7544.9|7559.9|7547.9|7556|7544|0
1724327270000|2024-08-22 11:47:50|7557.4|7545.4|7556.9|7544.9|7557.4|7545.4|7556.4|7544.4|2
1724327280000|2024-08-22 11:48:00|7558.8|7546.8|7559.8|7547.8|7559.8|7547.8|7558.8|7546.8|0
1724327290000|2024-08-22 11:48:10|7559.9|7547.9|7553.8|7541.8|7560.8|7548.8|7553.3|7541.3|1
1724327300000|2024-08-22 11:48:20|7554.3|7542.3|7552.2|7540.2|7554.3|7542.3|7549.8|7540.2|0
1724327310000|2024-08-22 11:48:30|7552.3|7540.3|7543.3|7531.3|7552.3|7540.3|7542.3|7530.3|14
1724327320000|2024-08-22 11:48:40|7543|7531|7542|7530|7543|7531|7542|7530|0
1724327330000|2024-08-22 11:48:50|7542.4|7530.4|7541.9|7529.9|7542.4|7530.4|7541.9|7529.9|0
1724327340000|2024-08-22 11:49:00|7542.4|7530.4|7540.4|7528.4|7542.4|7530.4|7540.4|7528.4|0
1724327350000|2024-08-22 11:49:10|||||||||1
1724327360000|2024-08-22 11:49:20|7539.4|7527.4|7539.5|7527.5|7539.5|7527.5|7539.4|7527.4|0
1724327370000|2024-08-22 11:49:30|7539.4|7527.4|7538.6|7526.6|7539.4|7527.4|7531.1|7523.1|6
1724327380000|2024-08-22 11:49:40|7539.1|7527.1|7539.6|7527.6|7539.6|7527.6|7537.7|7525.7|0
1724327390000|2024-08-22 11:49:50|7539.2|7527.2|7539.1|7527.1|7539.6|7527.6|7538.6|7526.6|0
1724327400000|2024-08-22 11:50:00|7539.6|7527.6|7538.2|7526.2|7539.6|7527.6|7538.1|7526.1|1
1724327410000|2024-08-22 11:50:10|7538.5|7526.5|7538|7526|7539.6|7527.8|7533.6|7526|1
1724327430000|2024-08-22 11:50:30|7536.5|7528.5|7536.5|7528.5|7538|7528.5|7536.5|7526|0
1724327440000|2024-08-22 11:50:40|7535.1|7527.1|7539|7527|7541.6|7529.6|7534.5|7527|2
1724327450000|2024-08-22 11:50:50|7541.5|7529.5|7539|7527|7541.5|7529.5|7539|7527|0
1724327460000|2024-08-22 11:51:00|7538.5|7526.5|7538.6|7526.6|7539|7527|7538.1|7526.1|0
1724327470000|2024-08-22 11:51:10|7540.5|7528.5|7541|7529|7542.5|7530.5|7540|7528|0
1724327480000|2024-08-22 11:51:20|7540|7528|7541|7529|7541.5|7529.5|7540|7528|0
1724327490000|2024-08-22 11:51:30|7539.6|7527.6|7546|7534|7546.5|7534.5|7539.6|7527.6|0
1724327500000|2024-08-22 11:51:40|7548.4|7536.4|7542.1|7530.1|7548.5|7536.5|7542.1|7530.1|0
1724327510000|2024-08-22 11:51:50|7543.6|7531.6|7542.7|7530.7|7543.6|7531.6|7542.7|7530.7|0
1724327520000|2024-08-22 11:52:00|7542.6|7530.6|7543.6|7531.6|7544.5|7532.5|7539.6|7527.6|1
1724327530000|2024-08-22 11:52:10|7542.1|7530.1|7542.6|7530.6|7542.6|7530.6|7542.1|7530.1|0
1724327540000|2024-08-22 11:52:20|7544.9|7532.9|7543.6|7531.6|7548|7536|7542.7|7530.7|5
1724327560000|2024-08-22 11:52:40|7543.1|7531.1|7540.7|7528.7|7543.1|7531.1|7538.2|7526.2|2
1724327570000|2024-08-22 11:52:50|7540.1|7528.1|7542.2|7530.2|7542.2|7530.2|7538.6|7526.6|1
1724327580000|2024-08-22 11:53:00|7542.7|7530.7|7540.2|7528.2|7542.7|7530.7|7537.2|7525.2|1
1724327590000|2024-08-22 11:53:10|7536.3|7524.3|7537.3|7525.3|7539.2|7527.2|7536.3|7524.3|2
1724327600000|2024-08-22 11:53:20|7536.8|7524.8|7536.9|7524.9|7538.3|7526.3|7536.8|7524.8|1
1724327610000|2024-08-22 11:53:30|7536.7|7524.7|7531.3|7519.3|7539.1|7527.1|7527.2|7515.2|23
1724327620000|2024-08-22 11:53:40|7530.8|7518.8|7533.9|7521.9|7536.7|7524.7|7530.8|7518.8|3
1724327630000|2024-08-22 11:53:50|7532.4|7520.4|7531.9|7519.9|7535.4|7523.4|7531.4|7519.4|2
1724327640000|2024-08-22 11:54:00|7530.9|7522.9|7532.8|7520.8|7535.2|7523.2|7530.9|7519.9|0
1724327650000|2024-08-22 11:54:10|7531.8|7519.8|7530.9|7518.9|7533.8|7521.8|7530.9|7518.9|2
1724327660000|2024-08-22 11:54:20|7529.8|7517.8|7533.3|7521.3|7534.8|7522.8|7529.8|7517.8|1
1724327670000|2024-08-22 11:54:30|7533.4|7521.4|7535.8|7523.8|7535.8|7523.8|7532.8|7520.8|1
1724327680000|2024-08-22 11:54:40|7534.9|7522.9|7538.8|7526.8|7540.2|7528.2|7532.9|7520.9|0
1724327690000|2024-08-22 11:54:50|7540.8|7528.8|7539.8|7527.8|7540.8|7528.8|7537.9|7525.9|1
1724327700000|2024-08-22 11:55:00|7538.9|7526.9|7535.4|7523.4|7538.9|7526.9|7534.3|7522.3|0
1724327710000|2024-08-22 11:55:10|7533.9|7521.9|7530.4|7518.4|7533.9|7521.9|7529.4|7517.4|2
1724327720000|2024-08-22 11:55:20|7530.9|7518.9|7531.4|7519.4|7531.4|7519.4|7528.4|7516.4|0
1724327730000|2024-08-22 11:55:30|7535.3|7523.3|7532.8|7520.8|7535.3|7523.3|7530.3|7518.3|1
1724327740000|2024-08-22 11:55:40|7536.1|7524.1|7533.4|7521.4|7536.3|7524.3|7533.4|7521.4|2
1724327750000|2024-08-22 11:55:50|7536.3|7524.3|7536.3|7524.3|7536.7|7524.7|7533.3|7521.3|0
1724327760000|2024-08-22 11:56:00|7535.8|7523.8|7533.7|7521.7|7535.8|7523.8|7532.3|7520.3|0
1724327770000|2024-08-22 11:56:10|7531.8|7519.8|7531.8|7519.8|7533.7|7521.7|7531.8|7519.8|0
1724327780000|2024-08-22 11:56:20|7536|7524|7533.2|7521.2|7536.2|7524.2|7533.2|7521.2|0
1724327790000|2024-08-22 11:56:30|7534.3|7522.3|7535.2|7523.2|7538.2|7526.2|7534.3|7522.3|0
1724327800000|2024-08-22 11:56:40|7536.7|7524.7|7531.9|7523.9|7536.7|7524.7|7531.9|7523.9|0
1724327820000|2024-08-22 11:57:00|7531.8|7523.8|7531.3|7523.3|7531.8|7523.8|7531.3|7523.3|1
1724327840000|2024-08-22 11:57:20|7539.9|7527.9|7543.6|7531.6|7543.6|7531.6|7539.9|7527.9|6
1724327850000|2024-08-22 11:57:30|7541.5|7529.5|7542.1|7530.1|7543.1|7531.1|7541.5|7529.5|0
1724327860000|2024-08-22 11:57:40|7541.6|7529.6|7540.5|7528.5|7541.6|7529.6|7540.5|7528.5|1
1724327870000|2024-08-22 11:57:50|7541|7529|7541|7529|7541|7529|7541|7529|0
1724327880000|2024-08-22 11:58:00|7539.1|7527.1|7541|7529|7541|7529|7539|7527|0
1724327890000|2024-08-22 11:58:10|7543.3|7531.3|7544.1|7532.1|7546.5|7534.5|7543.1|7531.1|0
1724327900000|2024-08-22 11:58:20|7542.7|7530.7|7545|7533|7546.8|7534.8|7542.6|7530.6|1
1724327910000|2024-08-22 11:58:30|7543.5|7531.5|7551.6|7539.6|7552|7540|7543.5|7531.5|0
1724327920000|2024-08-22 11:58:40|7550.6|7538.6|7550.2|7538.2|7552.1|7540.1|7550.2|7538.2|0
1724327930000|2024-08-22 11:58:50|7550.6|7538.6|7547.8|7535.8|7550.6|7538.6|7547.8|7535.8|0
1724327940000|2024-08-22 11:59:00|7548.8|7536.8|7554.1|7542.1|7554.1|7542.1|7548.8|7536.8|1
1724327970000|2024-08-22 11:59:30|7554.2|7542.2|7554.2|7542.2|7554.2|7542.2|7554.2|7542.2|3
1724327980000|2024-08-22 11:59:40|||||||||2
1724327990000|2024-08-22 11:59:50|7553.6|7541.6|7550.2|7538.2|7553.7|7541.7|7550.2|7538.2|2
1724328000000|2024-08-22 12:00:00|7550.1|7538.1|7543.7|7535.7|7550.1|7538.1|7536.2|7528.2|34
1724328010000|2024-08-22 12:00:10|7553.1|7541.1|7554.1|7542.1|7554.6|7542.6|7553.1|7541.1|2
1724328040000|2024-08-22 12:00:40|7549.9|7537.9|7549.9|7537.9|7549.9|7537.9|7549.9|7537.9|1
1724328050000|2024-08-22 12:00:50|7550|7538|7543.5|7531.5|7550|7538|7543.5|7531.5|1
1724328060000|2024-08-22 12:01:00|7541|7529|7518.7|7510.7|7541|7529|7517.9|7505.9|22
1724328070000|2024-08-22 12:01:10|7521.1|7509.1|7508.2|7496.2|7521.2|7510.3|7501.8|7492.7|13
1724328080000|2024-08-22 12:01:20|7507.2|7495.2|7505.1|7493.1|7509.6|7497.6|7505.1|7493.1|3
1724328090000|2024-08-22 12:01:30|7504.6|7492.6|7504.2|7492.2|7504.6|7492.6|7504.2|7492.2|11
1724328100000|2024-08-22 12:01:40|7498.1|7486.1|7490.5|7478.5|7500.1|7488.1|7474.9|7462.9|20
1724328110000|2024-08-22 12:01:50|7491.1|7479.1|7493.6|7481.6|7512.2|7500.2|7484.6|7475.1|14
1724328120000|2024-08-22 12:02:00|7494.1|7482.1|7494.8|7482.8|7497.1|7485.1|7492.5|7480.5|3
1724328130000|2024-08-22 12:02:10|7495.2|7483.2|7490.3|7478.3|7495.2|7483.2|7490.3|7478.3|3
1724328140000|2024-08-22 12:02:20|7490.8|7478.8|7492.3|7480.3|7495.8|7487.8|7490.3|7478.3|3
1724328150000|2024-08-22 12:02:30|7492.2|7480.2|7487.2|7475.2|7492.2|7480.2|7484.9|7472.9|8
1724328160000|2024-08-22 12:02:40|7486.8|7474.8|7491.3|7479.3|7491.3|7479.3|7486.7|7474.7|4
1724328170000|2024-08-22 12:02:50|7491.7|7479.7|7495.9|7483.9|7495.9|7483.9|7491.7|7479.7|1
1724328180000|2024-08-22 12:03:00|7496.9|7484.9|7494|7482|7496.9|7484.9|7492|7480|3
1724328190000|2024-08-22 12:03:10|7494.4|7482.4|7493.9|7481.9|7494.4|7482.4|7493.9|7481.9|0
1724328200000|2024-08-22 12:03:20|7495.8|7483.8|7495.4|7483.4|7495.9|7483.9|7494.9|7482.9|1
1724328210000|2024-08-22 12:03:30|7495.9|7483.9|7504.4|7492.4|7504.9|7492.9|7495.9|7483.9|5
1724328220000|2024-08-22 12:03:40|7504.3|7492.3|7518.6|7506.6|7519.1|7507.1|7503.8|7491.8|8
1724328230000|2024-08-22 12:03:50|7518.2|7506.2|7518.2|7506.2|7518.2|7506.2|7518.2|7506.2|0
1724328240000|2024-08-22 12:04:00|7502.3|7490.3|7500.4|7488.4|7502.3|7490.3|7495.9|7483.9|6
1724328250000|2024-08-22 12:04:10|7508.2|7496.2|7507.7|7495.7|7508.2|7496.2|7507.7|7495.7|1
1724328260000|2024-08-22 12:04:20|7508.2|7496.2|7505.5|7493.5|7508.2|7496.2|7505.1|7493.1|0
1724328270000|2024-08-22 12:04:30|7505.1|7493.1|7504|7496|7508.4|7498.9|7504|7493.1|4
1724328280000|2024-08-22 12:04:40|7505.5|7493.5|7511.5|7499.5|7512.6|7500.6|7504.9|7493.5|0
1724328290000|2024-08-22 12:04:50|7507.8|7495.8|7497.2|7485.2|7509.5|7497.5|7497.2|7485.2|2
1724328300000|2024-08-22 12:05:00|7497|7485|7499|7487|7502|7492.5|7495.5|7483.5|5
1724328310000|2024-08-22 12:05:10|7500.6|7488.6|7499.2|7487.2|7503.7|7491.7|7497.8|7485.8|4
1724328320000|2024-08-22 12:05:20|7500.6|7488.6|7503.1|7491.1|7506.2|7494.2|7500.6|7488.6|0
1724328330000|2024-08-22 12:05:30|7505|7493|7498.1|7486.1|7506.1|7494.1|7497.6|7485.6|2
1724328340000|2024-08-22 12:05:40|7497.6|7485.6|7498.1|7486.1|7498.1|7486.1|7497.6|7485.6|0
1724328350000|2024-08-22 12:05:50|7497.5|7485.5|7496.5|7484.5|7498|7486|7496|7484|2
1724328360000|2024-08-22 12:06:00|7497|7485|7499.5|7487.5|7500.8|7488.8|7495.6|7483.9|3
1724328370000|2024-08-22 12:06:10|7500|7488|7496.5|7484.5|7501.1|7489.1|7493|7484.5|10
1724328380000|2024-08-22 12:06:20|7496.9|7484.9|7496|7484|7499|7487|7496|7484|2
1724328390000|2024-08-22 12:06:30|7497.5|7485.5|7492.5|7484.5|7497.5|7485.5|7492.5|7483.5|0
1724328400000|2024-08-22 12:06:40|7492.4|7484.4|7490.5|7478.5|7497.3|7486.3|7490.5|7478.5|19
1724328410000|2024-08-22 12:06:50|7488|7480|7495.2|7483.2|7495.2|7483.9|7487.5|7479.5|6
1724328420000|2024-08-22 12:07:00|7495.3|7483.3|7480.4|7468.4|7500.8|7488.8|7475.8|7463.8|13
1724328430000|2024-08-22 12:07:10|7481.4|7469.4|7484.4|7472.4|7484.4|7472.4|7479.9|7467.9|1
1724328440000|2024-08-22 12:07:20|7483.4|7471.4|7482.8|7474.8|7488.8|7476.8|7475.6|7463.6|14
1724328450000|2024-08-22 12:07:30|7477.8|7465.8|7479|7467|7479|7467|7476|7464|7
1724328460000|2024-08-22 12:07:40|7478.5|7466.5|7482.5|7474.5|7487|7475|7478.5|7466.5|1
1724328470000|2024-08-22 12:07:50|7482.4|7474.4|7481.6|7469.6|7482.4|7474.4|7477.6|7465.6|1
1724328480000|2024-08-22 12:08:00|7475|7467|7479.5|7467.5|7482|7470|7475|7466.6|2
1724328490000|2024-08-22 12:08:10|7481|7469|7479.7|7467.7|7481|7469|7479.3|7467.3|2
1724328500000|2024-08-22 12:08:20|7470.8|7458.8|7479.7|7467.7|7480.6|7468.6|7468.8|7456.8|4
1724328510000|2024-08-22 12:08:30|7479.6|7467.6|7479.6|7467.6|7479.6|7467.6|7479.6|7467.6|0
1724328520000|2024-08-22 12:08:40|7480.5|7468.5|7476.1|7464.1|7480.6|7468.6|7476.1|7464.1|5
1724328530000|2024-08-22 12:08:50|7475|7463|7471.4|7459.4|7476.1|7464.1|7468.1|7456.1|2
1724328540000|2024-08-22 12:09:00|7471.6|7459.6|7476.6|7464.6|7476.6|7464.6|7470.6|7458.6|5
1724328550000|2024-08-22 12:09:10|7476.2|7464.2|7473.8|7461.8|7476.2|7464.2|7468.7|7456.7|3
1724328560000|2024-08-22 12:09:20|7473.7|7461.7|7473.3|7461.3|7474.7|7462.7|7472.2|7460.2|4
1724328570000|2024-08-22 12:09:30|7471.8|7459.8|7473.3|7461.3|7473.3|7461.3|7471.8|7459.8|0
1724328580000|2024-08-22 12:09:40|7471.8|7459.8|7473.3|7461.3|7473.3|7461.3|7471.8|7459.8|1
1724328590000|2024-08-22 12:09:50|7471.9|7459.9|7471.7|7465.7|7473.2|7465.7|7470.8|7458.8|0
1724328600000|2024-08-22 12:10:00|7471.8|7465.8|7475.8|7463.8|7482.3|7470.3|7471.8|7463.8|9
1724328610000|2024-08-22 12:10:10|7474.8|7462.8|7477.7|7465.7|7477.7|7465.7|7470.5|7458.5|2
1724328620000|2024-08-22 12:10:20|7476.8|7464.8|7478.2|7466.2|7478.2|7466.2|7474.8|7462.8|0
1724328630000|2024-08-22 12:10:30|7469.7|7457.7|7482.7|7470.7|7482.7|7470.7|7467.7|7457.7|2
1724328640000|2024-08-22 12:10:40|7487.5|7475.5|7492.6|7480.6|7497.6|7485.6|7487.5|7475.5|6
1724328650000|2024-08-22 12:10:50|7492.7|7484.7|7492.7|7484.7|7492.7|7484.7|7492.7|7484.7|1
1724328660000|2024-08-22 12:11:00|7496|7484|7495.4|7483.4|7496|7484|7495|7483|2
1724328670000|2024-08-22 12:11:10|7494.6|7482.6|7483.3|7471.3|7494.6|7482.6|7483.3|7471.3|1
1724328680000|2024-08-22 12:11:20|7481.2|7469.2|7481.2|7469.2|7481.2|7469.2|7481.2|7469.2|0
1724328690000|2024-08-22 12:11:30|7479.2|7467.2|7475.7|7467.7|7479.2|7467.7|7475.7|7464.3|1
1724328700000|2024-08-22 12:11:40|7475.8|7467.8|7479.2|7467.2|7480.8|7468.8|7475.8|7464.8|2
1724328710000|2024-08-22 12:11:50|7479.7|7471.7|7484.7|7472.7|7486.7|7474.7|7479.7|7470.8|6
1724328720000|2024-08-22 12:12:00|7482.3|7470.3|7482.8|7470.8|7482.8|7470.8|7480.8|7468.8|3
1724328730000|2024-08-22 12:12:10|7482.3|7470.3|7483.8|7475.8|7485.7|7475.8|7481.3|7469.3|1
1724328740000|2024-08-22 12:12:20|7484.3|7476.3|7482.7|7470.7|7484.8|7476.3|7481.3|7469.3|0
1724328750000|2024-08-22 12:12:30|7482.8|7470.8|7482.3|7474.3|7482.8|7474.3|7481.8|7470.8|0
1724328760000|2024-08-22 12:12:40|7481.3|7469.3|7497.4|7485.4|7497.4|7485.4|7481.3|7469.3|25
1724328770000|2024-08-22 12:12:50|7498.4|7486.4|7501.4|7495.4|7501.4|7495.4|7498.4|7486.4|3
1724328780000|2024-08-22 12:13:00|7506.9|7494.9|7490.7|7478.7|7506.9|7494.9|7490.7|7478.7|2
1724328790000|2024-08-22 12:13:10|7489.1|7477.1|7494|7482|7496|7484|7489.1|7477.1|5
1724328800000|2024-08-22 12:13:20|7493.4|7481.4|7494.6|7482.6|7498|7486|7492|7480|6
1724328810000|2024-08-22 12:13:30|7495.1|7483.1|7503.4|7491.4|7503.4|7491.4|7494.6|7482.6|9
1724328820000|2024-08-22 12:13:40|7502.9|7490.9|7500.1|7488.1|7503.4|7491.4|7496.1|7484.1|5
1724328830000|2024-08-22 12:13:50|7500|7488|7490.6|7482.6|7501.3|7489.3|7490.6|7479.6|9
1724328840000|2024-08-22 12:14:00|7497.1|7485.1|7500.4|7488.4|7502.5|7490.5|7497.1|7485.1|3
1724328850000|2024-08-22 12:14:10|7500|7488|7496.6|7488.6|7500|7488.6|7496.6|7487|3
1724328860000|2024-08-22 12:14:20|7496.5|7488.5|7489|7481|7496.5|7488.5|7489|7480|3
1724328870000|2024-08-22 12:14:30|7490|7482|7493.1|7481.1|7496|7484|7489.5|7481.1|1
1724328880000|2024-08-22 12:14:40|7490.6|7482.6|7497.6|7485.6|7497.6|7485.6|7490|7481.5|13
1724328890000|2024-08-22 12:14:50|7498.1|7486.1|7490.9|7478.9|7498.1|7486.1|7479.6|7467.6|7
1724328900000|2024-08-22 12:15:00|7491|7479|7497.4|7485.4|7497.4|7485.4|7491|7479|7
1724328910000|2024-08-22 12:15:10|7494|7486|7472.3|7460.3|7496.9|7486|7471.3|7459.3|14
1724328920000|2024-08-22 12:15:20|7472.2|7460.2|7480|7468|7480|7468|7472.2|7460.2|6
1724328930000|2024-08-22 12:15:30|7480.2|7468.2|7480.2|7468.2|7480.2|7468.2|7480.2|7468.2|0
1724328940000|2024-08-22 12:15:40|7480.3|7468.3|7475.7|7469.7|7480.3|7469.8|7475.7|7468.1|10
1724328950000|2024-08-22 12:15:50|7477.2|7469.2|7467.9|7459.9|7478.6|7469.2|7467.4|7458.4|5
1724328960000|2024-08-22 12:16:00|7468.1|7460.1|7470|7458|7475.3|7463.3|7468.1|7458|2
1724328970000|2024-08-22 12:16:10|7470.4|7458.4|7472.4|7460.4|7472.9|7460.9|7464.5|7452.5|9
1724328980000|2024-08-22 12:16:20|7473.3|7461.3|7471.9|7459.9|7473.3|7461.3|7468.5|7456.5|24
1724328990000|2024-08-22 12:16:30|7473.5|7461.5|7474.9|7462.9|7475.3|7463.3|7464.9|7453.5|4
1724329000000|2024-08-22 12:16:40|7475.5|7463.5|7475.9|7463.9|7475.9|7463.9|7475|7463|4
1724329010000|2024-08-22 12:16:50|7475|7463|7474.9|7462.9|7475|7463|7461.2|7452|5
1724329020000|2024-08-22 12:17:00|7473|7461|7473|7461|7473|7461|7473|7461|0
1724329030000|2024-08-22 12:17:10|7471.1|7459.1|7466.9|7454.9|7471.1|7459.1|7466|7454|1
1724329040000|2024-08-22 12:17:20|7463.5|7451.5|7473.4|7461.4|7473.4|7461.4|7462|7451.5|3
1724329050000|2024-08-22 12:17:30|7473.3|7461.3|7473.3|7461.3|7473.3|7461.3|7473.3|7461.3|0
1724329070000|2024-08-22 12:17:50|7466.7|7454.7|7480.5|7468.5|7480.5|7468.5|7466.7|7454.7|4
1724329080000|2024-08-22 12:18:00|7480.6|7468.6|7480.6|7468.6|7480.6|7468.6|7480.6|7468.6|0
1724329090000|2024-08-22 12:18:10|7480.1|7468.1|7470|7458|7480.2|7468.2|7468|7456|1
1724329100000|2024-08-22 12:18:20|7471.5|7459.5|7476.8|7464.8|7481.2|7469.2|7471.5|7459.5|2
1724329110000|2024-08-22 12:18:30|7477.8|7465.8|7475.9|7463.9|7477.8|7465.8|7472.8|7460.8|0
1724329120000|2024-08-22 12:18:40|7477.3|7465.3|7477.3|7465.3|7477.3|7465.3|7476.3|7464.3|1
1724329130000|2024-08-22 12:18:50|7475.9|7463.9|7470.9|7458.9|7478.3|7466.3|7470.9|7458.9|1
1724329140000|2024-08-22 12:19:00|7471|7459|7471.8|7459.8|7476.2|7464.2|7460.3|7453.4|6
1724329150000|2024-08-22 12:19:10|7471.3|7459.3|7467.5|7455.5|7472.3|7460.3|7467.5|7455.5|0
1724329160000|2024-08-22 12:19:20|7468.4|7456.4|7471.8|7459.8|7472.3|7460.3|7468.4|7456.4|0
1724329170000|2024-08-22 12:19:30|7472.9|7460.9|7472.3|7460.3|7473.3|7461.3|7470.4|7458.4|0
1724329180000|2024-08-22 12:19:40|7471.3|7459.3|7471.9|7459.9|7473.8|7461.8|7470.9|7458.9|1
1724329190000|2024-08-22 12:19:50|7475.2|7463.2|7478.2|7466.2|7478.4|7466.4|7475.2|7463.2|5
1724329200000|2024-08-22 12:20:00|7478.3|7466.3|7486.6|7474.6|7489.1|7477.1|7476.2|7464.2|15
1724329210000|2024-08-22 12:20:10|7489.9|7477.9|7498.1|7486.1|7499|7487|7489.9|7477.9|6
1724329230000|2024-08-22 12:20:30|7497.5|7485.5|7500.4|7492.4|7500.4|7492.4|7494.6|7484.6|3
1724329240000|2024-08-22 12:20:40|7500.3|7492.3|7488.7|7476.7|7500.3|7492.3|7488.7|7476.7|6
1724329250000|2024-08-22 12:20:50|7489.7|7477.7|7480.6|7468.6|7493.6|7481.6|7480.6|7468.6|6
1724329260000|2024-08-22 12:21:00|7482.1|7470.1|7481.7|7469.7|7482.1|7470.1|7477.2|7467.1|2
1724329270000|2024-08-22 12:21:10|7482.1|7470.1|7480.8|7468.8|7482.1|7470.1|7475.9|7465.4|2
1724329280000|2024-08-22 12:21:20|7479.3|7467.3|7477.3|7465.3|7480.2|7468.2|7477.3|7465.3|2
1724329290000|2024-08-22 12:21:30|7476.8|7464.8|7476.7|7464.7|7477.3|7467.8|7473|7461|1
1724329300000|2024-08-22 12:21:40|7475.6|7467.6|7475.2|7463.2|7476.1|7468.1|7471.9|7459.9|0
1724329310000|2024-08-22 12:21:50|7473.7|7465.7|7459.8|7453.8|7475.2|7465.7|7459.8|7451.9|12
1724329320000|2024-08-22 12:22:00|7459.9|7453.9|7465.2|7453.2|7466.6|7459.8|7457.9|7449.9|7
1724329330000|2024-08-22 12:22:10|7466.2|7454.2|7456.3|7448.3|7467.1|7455.1|7455.8|7447.8|20
1724329340000|2024-08-22 12:22:20|7455.9|7447.9|7451.6|7443.6|7455.9|7447.9|7451|7441.5|8
1724329350000|2024-08-22 12:22:30|7451.1|7445.1|7451.1|7443.1|7451.1|7445.1|7451.1|7443.1|1
1724329360000|2024-08-22 12:22:40|7450.1|7444.1|7444.6|7432.6|7450.1|7444.1|7438.1|7426.1|17
1724329370000|2024-08-22 12:22:50|7443.6|7431.6|7440.8|7428.8|7443.6|7431.8|7439.3|7427.7|3
1724329380000|2024-08-22 12:23:00|7438.4|7430.4|7436|7424|7446.3|7434.3|7433.9|7423.9|9
1724329390000|2024-08-22 12:23:10|7442.9|7430.9|7436.9|7424.9|7443.5|7431.5|7436.5|7424.9|49
1724329400000|2024-08-22 12:23:20|7436.4|7428.4|7436.9|7424.9|7440.4|7430.4|7436.4|7424.9|3
1724329410000|2024-08-22 12:23:30|7436.4|7428.4|7429.9|7417.9|7449.9|7437.9|7429.9|7417.9|12
1724329420000|2024-08-22 12:23:40|7427.5|7415.5|7419.2|7407.2|7427.5|7415.5|7411|7399|22
1724329430000|2024-08-22 12:23:50|7417.7|7405.7|7416.7|7404.7|7420.7|7408.7|7414.2|7402.2|7
1724329440000|2024-08-22 12:24:00|7417.1|7405.1|7412.4|7400.4|7418.8|7406.8|7406.7|7400.2|18
1724329450000|2024-08-22 12:24:10|7412.3|7400.3|7409.3|7397.3|7412.3|7400.3|7406.8|7394.8|7
1724329460000|2024-08-22 12:24:20|7408.4|7396.4|7406.8|7394.8|7408.4|7396.4|7404|7394.8|4
1724329480000|2024-08-22 12:24:40|7406.9|7394.9|7409.4|7397.4|7411.9|7399.9|7405.3|7394.9|6
1724329490000|2024-08-22 12:24:50|7408.3|7396.3|7412.3|7400.3|7412.3|7400.3|7407.4|7395.4|0
1724329500000|2024-08-22 12:25:00|7412.4|7400.4|7404.4|7392.4|7412.4|7400.4|7395|7383|6
1724329510000|2024-08-22 12:25:10|7404|7392|7417.7|7405.7|7417.7|7405.7|7403.5|7391.5|4
1724329520000|2024-08-22 12:25:20|7418.2|7406.2|7417|7409|7421.1|7409.1|7417|7405.1|1
1724329530000|2024-08-22 12:25:30|7422.2|7410.2|7422.8|7410.8|7425.3|7413.3|7422.2|7410.2|1
1724329540000|2024-08-22 12:25:40|7426.7|7414.7|7425.8|7413.8|7427.3|7415.3|7423.3|7411.3|0
1724329550000|2024-08-22 12:25:50|7424.8|7412.8|7420.3|7408.3|7424.8|7412.8|7413.4|7401.4|2
1724329560000|2024-08-22 12:26:00|7419.4|7407.4|7405|7393|7419.4|7408.5|7405|7393|4
1724329570000|2024-08-22 12:26:10|7412.1|7400.1|7420.3|7408.3|7420.3|7408.3|7410.5|7400.1|5
1724329580000|2024-08-22 12:26:20|7419.8|7407.8|7432.1|7420.1|7432.1|7420.1|7418.9|7406.9|4
1724329590000|2024-08-22 12:26:30|7431.1|7419.1|7428.2|7420.2|7431.1|7420.2|7428.2|7419.1|1
1724329600000|2024-08-22 12:26:40|7428.1|7420.1|7423.2|7411.2|7428.1|7420.1|7423.2|7411.2|2
1724329610000|2024-08-22 12:26:50|7423.7|7411.7|7425.6|7413.6|7425.6|7413.6|7423.7|7411.7|0
1724329620000|2024-08-22 12:27:00|7427|7415|7425.7|7413.7|7427.1|7415.1|7425.7|7413.7|1
1724329630000|2024-08-22 12:27:10|7424.7|7412.7|7425.7|7413.7|7425.7|7413.7|7422.2|7410.2|0
1724329640000|2024-08-22 12:27:20|7423.3|7411.3|7418.3|7406.3|7423.3|7411.3|7417.9|7405.9|0
1724329650000|2024-08-22 12:27:30|7418.8|7406.8|7450.9|7438.9|7456.7|7444.7|7418.8|7406.8|9
1724329660000|2024-08-22 12:27:40|7450.3|7438.3|7467.1|7455.1|7467.1|7455.1|7445.6|7433.6|11
1724329670000|2024-08-22 12:27:50|7466.6|7454.6|7474.7|7462.7|7475.1|7463.1|7458.4|7446.4|7
1724329680000|2024-08-22 12:28:00|7474.2|7462.2|7468.4|7456.4|7474.7|7462.7|7465.1|7453.1|3
1724329690000|2024-08-22 12:28:10|7464.7|7452.7|7463.3|7451.3|7464.7|7452.7|7458.2|7446.2|7
1724329700000|2024-08-22 12:28:20|7464.3|7452.3|7452.5|7440.5|7464.3|7452.3|7448.2|7436.2|2
1724329710000|2024-08-22 12:28:30|7455.5|7443.5|7455|7443|7455.5|7443.5|7455|7443|0
1724329720000|2024-08-22 12:28:40|7460.4|7448.4|7449.7|7437.7|7460.4|7448.4|7449.7|7437.7|1
1724329730000|2024-08-22 12:28:50|7450.1|7438.1|7451.5|7439.5|7451.5|7439.5|7450.1|7438.1|2
1724329740000|2024-08-22 12:29:00|7452|7440|7451.5|7439.5|7452|7440|7451.5|7439.5|1
1724329750000|2024-08-22 12:29:10|7451|7439|7446.3|7434.3|7451|7439|7446.3|7434.3|3
1724329760000|2024-08-22 12:29:20|7445.8|7433.8|7432.9|7420.9|7445.8|7433.8|7432.9|7420.9|2
1724329780000|2024-08-22 12:29:40|7428.1|7416.1|7426.8|7414.8|7428.1|7416.1|7426.8|7414.8|2
1724329790000|2024-08-22 12:29:50|7426.9|7414.9|7418.4|7406.4|7426.9|7414.9|7418.4|7406.4|44
1724329800000|2024-08-22 12:30:00|7418.9|7406.9|7416.5|7404.5|7418.9|7406.9|7416.5|7404.5|0
1724329810000|2024-08-22 12:30:10|7416.1|7404.1|7408.8|7396.8|7416.1|7404.1|7408.8|7396.8|6
1724329820000|2024-08-22 12:30:20|7409.3|7397.3|7399.9|7387.9|7409.3|7397.3|7399.3|7387.3|5
1724329830000|2024-08-22 12:30:30|7400.9|7388.9|7401.7|7389.7|7401.7|7389.7|7399.8|7387.8|5
1724329840000|2024-08-22 12:30:40|7400.7|7388.7|7388.3|7376.3|7400.9|7388.9|7387.8|7375.8|43
1724329850000|2024-08-22 12:30:50|7387.4|7375.4|7409.1|7397.1|7409.2|7397.2|7385|7373|31
1724329860000|2024-08-22 12:31:00|7408.6|7396.6|7412.1|7400.1|7415.8|7403.8|7402.6|7390.6|5
1724329870000|2024-08-22 12:31:10|7411.7|7399.7|7405.3|7393.3|7411.7|7399.7|7392.9|7380.9|7
1724329880000|2024-08-22 12:31:20|7405.9|7393.9|7399.9|7387.9|7411.8|7399.8|7399.9|7387.9|6
1724329890000|2024-08-22 12:31:30|7399.5|7387.5|7400.1|7388.1|7411.3|7399.3|7394.8|7382.8|4
1724329900000|2024-08-22 12:31:40|7399.7|7387.7|7394.6|7382.6|7399.7|7387.7|7391.7|7379.7|0
1724329910000|2024-08-22 12:31:50|7394.1|7382.1|7385.2|7373.2|7394.1|7382.1|7384.1|7372.1|3
1724329920000|2024-08-22 12:32:00|7391.2|7379.2|7397.3|7385.3|7397.3|7385.3|7390.7|7378.7|31
1724329930000|2024-08-22 12:32:10|7396.9|7384.9|7392.3|7380.3|7397.8|7385.8|7390|7378|2
1724329940000|2024-08-22 12:32:20|7392.8|7380.8|7384.3|7372.3|7393.3|7381.3|7382.6|7370.6|4
1724329950000|2024-08-22 12:32:30|7384.2|7372.2|7384.5|7372.5|7389.4|7377.4|7380.9|7368.9|4
1724329960000|2024-08-22 12:32:40|7382.5|7370.5|7386.9|7374.9|7387.4|7375.4|7380.5|7368.5|1
1724329970000|2024-08-22 12:32:50|7383|7371|7382.1|7370.1|7385.9|7373.9|7379.1|7367.1|5
1724329980000|2024-08-22 12:33:00|7380.2|7368.2|7380.1|7368.1|7381.2|7369.2|7378.2|7366.2|5
1724329990000|2024-08-22 12:33:10|7381|7369|7380.2|7368.2|7385.6|7373.6|7377.6|7365.6|3
1724330000000|2024-08-22 12:33:20|7379.2|7367.2|7378.2|7366.2|7381.1|7369.1|7374.2|7365.2|3
1724330010000|2024-08-22 12:33:30|7379.6|7367.6|7379.2|7367.2|7380.6|7368.6|7379.1|7367.1|2
1724330020000|2024-08-22 12:33:40|7387.1|7375.1|7400.1|7388.1|7405.5|7393.5|7387.1|7375.1|23
1724330030000|2024-08-22 12:33:50|7400.6|7388.6|7402.6|7390.6|7409.8|7397.8|7397.7|7385.7|6
1724330040000|2024-08-22 12:34:00|7401.6|7389.6|7403.4|7391.4|7403.5|7391.5|7401.6|7389.6|0
1724330050000|2024-08-22 12:34:10|7402|7390|7402|7390|7402|7390|7402|7390|1
1724330060000|2024-08-22 12:34:20|7406.8|7394.8|7407.1|7395.1|7416.2|7404.2|7403.7|7391.7|4
1724330070000|2024-08-22 12:34:30|7408|7396|7419.2|7407.2|7419.2|7407.2|7408|7396|8
1724330080000|2024-08-22 12:34:40|7422.1|7410.1|7432.1|7420.1|7432.7|7420.7|7422.1|7410.1|27
1724330090000|2024-08-22 12:34:50|7431.1|7419.1|7428.1|7416.1|7431.1|7419.1|7418.8|7406.8|6
1724330100000|2024-08-22 12:35:00|7423.9|7411.9|7426.6|7414.6|7427.1|7415.1|7418.3|7406.3|7
1724330110000|2024-08-22 12:35:10|7423.2|7411.2|7427.1|7415.1|7427.2|7415.2|7423.2|7411.2|1
1724330120000|2024-08-22 12:35:20|7424.3|7412.3|7423.2|7411.2|7429.6|7417.6|7417.3|7405.3|4
1724330130000|2024-08-22 12:35:30|7423.3|7411.3|7422.8|7410.8|7426.7|7414.7|7421.9|7409.9|1
1724330140000|2024-08-22 12:35:40|7415.4|7403.4|7416.4|7404.4|7417.3|7405.3|7414.5|7402.5|3
1724330150000|2024-08-22 12:35:50|7415.5|7403.5|7418.4|7406.4|7418.4|7406.4|7415.4|7403.4|0
1724330160000|2024-08-22 12:36:00|7421.4|7409.4|7423.4|7411.4|7423.4|7411.4|7420|7408|0
1724330170000|2024-08-22 12:36:10|7423|7411|7410.8|7398.8|7423|7411|7410.8|7398.8|1
1724330180000|2024-08-22 12:36:20|7411.8|7399.8|7411.8|7399.8|7411.8|7399.8|7411.8|7399.8|0
1724330190000|2024-08-22 12:36:30|7403|7391|7399.5|7387.5|7403|7391|7399.5|7387.5|2
1724330200000|2024-08-22 12:36:40|7393.6|7381.6|7399.1|7387.1|7399.1|7387.1|7391.2|7379.2|4
1724330210000|2024-08-22 12:36:50|7401|7389|7394.6|7382.6|7401.5|7389.5|7394.6|7382.6|2
1724330220000|2024-08-22 12:37:00|7395.5|7383.5|7396.5|7384.5|7396.5|7384.5|7385.6|7373.6|59
1724330230000|2024-08-22 12:37:10|7393.5|7381.5|7394.6|7382.6|7394.9|7382.9|7381.7|7369.7|5
1724330240000|2024-08-22 12:37:20|7393|7381|7393.5|7381.5|7393.5|7381.5|7389.1|7377.1|0
1724330250000|2024-08-22 12:37:30|7392.9|7380.9|7380.7|7368.7|7392.9|7380.9|7380.7|7368.7|1
1724330260000|2024-08-22 12:37:40|7380.6|7368.6|7387.1|7375.1|7394.4|7382.4|7380.6|7368.6|9
1724330270000|2024-08-22 12:37:50|7387.2|7375.2|7384.2|7372.2|7387.2|7375.2|7381.7|7369.7|0
1724330280000|2024-08-22 12:38:00|7384.1|7372.1|7381.6|7369.6|7384.1|7372.1|7381.6|7369.6|0
1724330290000|2024-08-22 12:38:10|7381.7|7369.7|7378.1|7366.1|7381.7|7369.7|7378.1|7366.1|3
1724330310000|2024-08-22 12:38:30|7381.2|7369.2|7379.1|7367.1|7381.2|7369.2|7379.1|7367.1|3
1724330320000|2024-08-22 12:38:40|7383.8|7371.8|7388.6|7376.6|7388.8|7376.8|7383.8|7371.8|1
1724330330000|2024-08-22 12:38:50|7389.1|7377.1|7395|7383|7395.8|7383.8|7387.2|7375.2|2
1724330340000|2024-08-22 12:39:00|7387.4|7375.4|7386.6|7374.6|7396.4|7384.4|7386.6|7374.6|4
1724330350000|2024-08-22 12:39:10|7387.5|7375.5|7399.4|7387.4|7399.4|7387.4|7387.5|7375.5|2
1724330360000|2024-08-22 12:39:20|7401.7|7389.7|7400.4|7388.4|7403.9|7391.9|7400.4|7388.4|0
1724330370000|2024-08-22 12:39:30|7400.5|7388.5|7400.2|7388.2|7400.5|7388.5|7398|7386|1
1724330380000|2024-08-22 12:39:40|7399.8|7387.8|7423.8|7411.8|7423.8|7411.8|7399.7|7387.7|10
1724330390000|2024-08-22 12:39:50|7427.8|7415.8|7414.4|7402.4|7427.8|7415.8|7413.9|7401.9|9
1724330400000|2024-08-22 12:40:00|7414.5|7402.5|7424.6|7412.6|7426.7|7414.7|7414.5|7402.5|6
1724330410000|2024-08-22 12:40:10|7425.1|7413.1|7427|7415|7427.1|7415.1|7421.7|7409.7|0
1724330420000|2024-08-22 12:40:20|7426.5|7414.5|7427|7415|7427|7415|7426.5|7414.5|0
1724330430000|2024-08-22 12:40:30|7426.6|7414.6|7426.6|7414.6|7426.6|7414.6|7426.6|7414.6|0
1724330440000|2024-08-22 12:40:40|7423.7|7411.7|7424|7412|7424.6|7412.6|7423.7|7411.7|0
1724330450000|2024-08-22 12:40:50|7424.6|7412.6|7420.6|7408.6|7424.6|7412.6|7419.7|7407.7|0
1724330460000|2024-08-22 12:41:00|7420.7|7408.7|7440.3|7428.3|7442.3|7430.3|7420.7|7408.7|8
1724330470000|2024-08-22 12:41:10|7439.8|7427.8|7440.7|7428.7|7440.7|7428.7|7431.1|7419.1|2
1724330480000|2024-08-22 12:41:20|7440.3|7428.3|7445.2|7433.2|7445.2|7433.2|7439.3|7427.3|2
1724330490000|2024-08-22 12:41:30|7443.2|7431.2|7444.1|7432.1|7444.1|7432.1|7443.2|7431.2|0
1724330500000|2024-08-22 12:41:40|7444.7|7432.7|7446.2|7434.2|7447.3|7435.3|7442.3|7430.3|0
1724330510000|2024-08-22 12:41:50|7445.7|7433.7|7446.1|7434.1|7448.6|7436.6|7444.2|7432.2|4
1724330520000|2024-08-22 12:42:00|7448|7436|7446.1|7434.1|7448|7436|7446.1|7434.1|0
1724330530000|2024-08-22 12:42:10|7446.5|7434.5|7450.9|7438.9|7450.9|7438.9|7446.1|7434.1|1
1724330540000|2024-08-22 12:42:20|7449.2|7437.2|7445.8|7433.8|7449.2|7437.2|7445.8|7433.8|1
1724330550000|2024-08-22 12:42:30|7445.3|7433.3|7447.8|7435.8|7447.8|7435.8|7443|7431|1
1724330560000|2024-08-22 12:42:40|7445.4|7433.4|7439.3|7427.3|7445.4|7433.4|7428.1|7416.1|6
1724330570000|2024-08-22 12:42:50|7440.8|7428.8|7439.4|7427.4|7440.8|7428.8|7439.4|7427.4|0
1724330580000|2024-08-22 12:43:00|7442.2|7430.2|7441.3|7429.3|7445.7|7433.7|7439.9|7427.9|0
1724330590000|2024-08-22 12:43:10|7440.4|7428.4|7441.4|7429.4|7442.4|7430.4|7440.4|7428.4|0
1724330600000|2024-08-22 12:43:20|7441.8|7429.8|7442.4|7430.4|7442.4|7430.4|7441.3|7429.3|0
1724330610000|2024-08-22 12:43:30|7442.2|7430.2|7443.3|7431.3|7444.7|7432.7|7441.9|7429.9|1
1724330620000|2024-08-22 12:43:40|7441.9|7429.9|7447.3|7439.3|7447.8|7439.3|7441.9|7429.9|1
1724330630000|2024-08-22 12:43:50|7448.3|7436.3|7448.3|7436.3|7448.3|7436.3|7448.3|7436.3|0
1724330640000|2024-08-22 12:44:00|7447.9|7435.9|7474.8|7462.8|7474.8|7462.8|7447.8|7435.8|11
1724330650000|2024-08-22 12:44:10|7474.4|7462.4|7448.9|7436.9|7474.4|7462.4|7448.9|7436.9|13
1724330660000|2024-08-22 12:44:20|7457.9|7445.9|7459.3|7447.3|7459.3|7447.3|7455.3|7443.3|1
1724330670000|2024-08-22 12:44:30|7457.9|7445.9|7456.3|7444.3|7458.8|7446.8|7456.2|7444.2|1
1724330680000|2024-08-22 12:44:40|7454.9|7442.9|7448.5|7436.5|7454.9|7442.9|7446.6|7434.6|3
1724330690000|2024-08-22 12:44:50|7459.1|7447.1|7458|7446|7459.1|7447.1|7456.2|7444.2|0
1724330700000|2024-08-22 12:45:00|7459.4|7447.4|7440.9|7428.9|7459.4|7447.4|7438|7426|6
1724330710000|2024-08-22 12:45:10|7438.1|7426.1|7439.4|7427.4|7439.4|7427.4|7436.6|7424.6|0
1724330720000|2024-08-22 12:45:20|7442.8|7430.8|7441|7429|7443.3|7431.3|7441|7429|2
1724330730000|2024-08-22 12:45:30|7440.8|7428.8|7443.4|7431.4|7443.9|7431.9|7438.5|7426.5|2
1724330740000|2024-08-22 12:45:40|7442.4|7430.4|7443.6|7431.6|7445.6|7433.6|7441.5|7429.5|0
1724330760000|2024-08-22 12:46:00|7444.1|7432.1|7460.2|7448.2|7460.2|7448.2|7444.1|7432.1|1
1724330770000|2024-08-22 12:46:10|7457.9|7445.9|7469.7|7457.7|7470.2|7458.2|7457.9|7445.9|1
1724330780000|2024-08-22 12:46:20|7470.2|7458.2|7454.2|7442.2|7470.2|7458.2|7451.8|7439.8|1
1724330790000|2024-08-22 12:46:30|7453.7|7441.7|7446.3|7434.3|7453.7|7441.7|7445.3|7433.3|0
1724330800000|2024-08-22 12:46:40|7445.8|7433.8|7449.2|7437.2|7452.2|7440.2|7442.4|7430.4|6
1724330810000|2024-08-22 12:46:50|7450.2|7438.2|7439.9|7427.9|7452.7|7440.7|7439.9|7427.9|14
1724330820000|2024-08-22 12:47:00|7457.7|7445.7|7450.8|7438.8|7457.7|7445.7|7446.4|7434.4|2
1724330830000|2024-08-22 12:47:10|7450.4|7438.4|7454.4|7442.4|7457.9|7445.9|7448.4|7436.4|2
1724330840000|2024-08-22 12:47:20|7456.3|7444.3|7456.9|7444.9|7456.9|7444.9|7456.3|7444.3|0
1724330850000|2024-08-22 12:47:30|7462.1|7450.1|7469.1|7457.1|7470|7458|7462.1|7450.1|3
1724330860000|2024-08-22 12:47:40|7470|7458|7468|7456|7470|7458|7468|7456|1
1724330870000|2024-08-22 12:47:50|7473|7461|7473.4|7461.4|7473.9|7461.9|7472.5|7460.5|2
1724330880000|2024-08-22 12:48:00|7474.8|7462.8|7474.3|7462.3|7474.8|7462.8|7474.3|7462.3|1
1724330890000|2024-08-22 12:48:10|7473.4|7461.4|7466.4|7454.4|7473.4|7461.4|7466.4|7454.4|1
1724330900000|2024-08-22 12:48:20|7463.3|7451.3|7461.5|7449.5|7463.5|7451.5|7461.5|7449.5|0
1724330910000|2024-08-22 12:48:30|7460.6|7448.6|7461.5|7449.5|7461.5|7449.5|7460.6|7448.6|0
1724330920000|2024-08-22 12:48:40|7460.2|7448.2|7441|7429|7461.5|7449.5|7441|7429|1
1724330930000|2024-08-22 12:48:50|7443.4|7431.4|7446.5|7434.5|7448.3|7436.3|7443.4|7431.4|0
1724330940000|2024-08-22 12:49:00|7446.4|7434.4|7456.3|7444.3|7457.2|7445.2|7446.4|7434.4|1
1724330950000|2024-08-22 12:49:10|7453.8|7441.8|7454.8|7442.8|7454.8|7442.8|7453.8|7441.8|0
1724330960000|2024-08-22 12:49:20|7453|7441|7450.4|7438.4|7453|7441|7450.4|7438.4|0
1724330970000|2024-08-22 12:49:30|7451.8|7439.8|7451.3|7439.3|7451.8|7439.8|7451.3|7439.3|0
1724330980000|2024-08-22 12:49:40|7450.4|7438.4|7449.9|7437.9|7451.7|7439.7|7448.9|7436.9|0
1724330990000|2024-08-22 12:49:50|7448.9|7436.9|7448.9|7436.9|7451.8|7439.8|7447.4|7435.4|0
1724331000000|2024-08-22 12:50:00|7442.6|7436.6|7450.4|7438.4|7452.8|7440.8|7436.7|7424.7|2
1724331010000|2024-08-22 12:50:10|7450.8|7438.8|7444|7432|7450.8|7438.8|7443.5|7431.5|0
1724331020000|2024-08-22 12:50:20|7445|7433|7450.4|7438.4|7453.8|7441.8|7445|7433|2
1724331030000|2024-08-22 12:50:30|7450.5|7438.5|7459.3|7447.3|7462.2|7450.2|7450.5|7438.5|2
1724331060000|2024-08-22 12:51:00|7459.2|7447.2|7459.2|7447.2|7459.2|7447.2|7459.2|7447.2|0
1724331070000|2024-08-22 12:51:10|7456.9|7444.9|7455.8|7443.8|7456.9|7444.9|7455.7|7443.7|0
1724331080000|2024-08-22 12:51:20|7454.8|7442.8|7454.8|7442.8|7454.8|7442.8|7454.8|7442.8|0
1724331090000|2024-08-22 12:51:30|7456.2|7444.2|7460.3|7448.3|7460.3|7448.3|7456.2|7444.2|0
1724331100000|2024-08-22 12:51:40|7461.3|7449.3|7458.3|7446.3|7461.4|7449.4|7458.3|7446.3|0
1724331110000|2024-08-22 12:51:50|7458.4|7446.4|7464.3|7452.3|7468.6|7456.6|7458.4|7446.4|2
1724331120000|2024-08-22 12:52:00|7463.9|7451.9|7466.6|7454.6|7466.6|7454.6|7459.3|7450.9|1
1724331130000|2024-08-22 12:52:10|7465.8|7453.8|7467.5|7455.5|7468.5|7456.5|7462.4|7452|3
1724331140000|2024-08-22 12:52:20|7470.3|7458.3|7466.9|7454.9|7471.8|7459.8|7466.9|7454.9|11
1724331150000|2024-08-22 12:52:30|7461.7|7455.7|7468|7456|7469.4|7457.4|7461.7|7455.7|1
1724331160000|2024-08-22 12:52:40|7470.4|7458.4|7467.9|7455.9|7470.4|7458.4|7467.9|7455.9|0
1724331170000|2024-08-22 12:52:50|7472.1|7460.1|7456.5|7444.5|7472.1|7460.1|7456.5|7444.5|10
1724331180000|2024-08-22 12:53:00|7457.4|7445.4|7457.4|7445.4|7457.4|7445.4|7457.4|7445.4|0
1724331190000|2024-08-22 12:53:10|7456.5|7444.5|7453.6|7441.6|7456.5|7444.6|7452.1|7440.1|8
1724331200000|2024-08-22 12:53:20|7450.7|7442.7|7447.1|7435.1|7450.7|7442.7|7447.1|7435.1|4
1724331210000|2024-08-22 12:53:30|7444.6|7436.6|7454.7|7442.7|7454.7|7442.7|7444.6|7435.1|2
1724331220000|2024-08-22 12:53:40|7453.7|7441.7|7453.6|7441.6|7453.7|7441.7|7453.6|7441.6|0
1724331230000|2024-08-22 12:53:50|7448.2|7436.2|7445.7|7433.7|7448.2|7436.2|7445.3|7433.3|2
1724331240000|2024-08-22 12:54:00|7445.8|7433.8|7445.8|7433.8|7445.8|7433.8|7445.8|7433.8|4
1724331250000|2024-08-22 12:54:10|7449.2|7437.2|7451.7|7439.7|7453.1|7441.1|7449.2|7437.2|5
1724331260000|2024-08-22 12:54:20|7450.6|7438.6|7450.5|7438.5|7450.6|7438.6|7450.5|7438.5|2
1724331270000|2024-08-22 12:54:30|7457.5|7445.5|7462.4|7450.4|7462.4|7450.4|7457.5|7445.5|4
1724331280000|2024-08-22 12:54:40|7461.9|7449.9|7460.1|7448.1|7461.9|7449.9|7460|7448|1
1724331300000|2024-08-22 12:55:00|7455.9|7443.9|7454.2|7442.2|7455.9|7443.9|7453.5|7441.5|0
1724331310000|2024-08-22 12:55:10|7453.1|7441.1|7462.5|7450.5|7462.5|7450.5|7453.1|7441.1|0
1724331320000|2024-08-22 12:55:20|7463.3|7451.3|7456.9|7448.9|7463.7|7451.7|7456.9|7448.9|0
1724331330000|2024-08-22 12:55:30|7456.6|7448.6|7456.6|7448.6|7456.6|7448.6|7456.6|7448.6|0
1724331350000|2024-08-22 12:55:50|7466.6|7454.6|7465.6|7453.6|7468.9|7456.9|7465.6|7453.6|6
1724331360000|2024-08-22 12:56:00|7462.6|7454.6|7463.5|7451.5|7469.9|7457.9|7457|7449|6
1724331370000|2024-08-22 12:56:10|7462.2|7450.2|7461.2|7449.2|7462.2|7450.2|7461.2|7449.2|1
1724331380000|2024-08-22 12:56:20|7458.7|7446.7|7461.7|7449.7|7461.7|7449.7|7458.7|7446.7|1
1724331390000|2024-08-22 12:56:30|7468.7|7456.7|7471.3|7459.3|7471.3|7459.3|7468.7|7456.7|3
1724331410000|2024-08-22 12:56:50|7470.9|7458.9|7470.9|7458.9|7470.9|7458.9|7470.9|7458.9|0
1724331420000|2024-08-22 12:57:00|7470.8|7458.8|7464.7|7452.7|7470.8|7458.8|7463.7|7451.7|0
1724331430000|2024-08-22 12:57:10|7463.8|7451.8|7458.5|7446.5|7463.8|7451.8|7451.7|7439.7|3
1724331440000|2024-08-22 12:57:20|7460|7448|7465.4|7453.4|7467.2|7455.2|7459|7447|6
1724331450000|2024-08-22 12:57:30|7464.5|7452.5|7464.7|7452.7|7469.8|7457.8|7463|7451|0
1724331460000|2024-08-22 12:57:40|7465.4|7453.4|7475.1|7463.1|7475.1|7463.1|7465.4|7453.4|0
1724331470000|2024-08-22 12:57:50|7476.1|7464.1|7472.7|7460.7|7476.1|7464.1|7472.7|7460.7|0
1724331480000|2024-08-22 12:58:00|7474.1|7462.1|7465.4|7453.4|7474.1|7462.1|7465.4|7453.4|0
1724331490000|2024-08-22 12:58:10|7461.7|7449.7|7465.1|7453.1|7465.1|7453.1|7460.3|7448.3|2
1724331500000|2024-08-22 12:58:20|7463.6|7451.6|7463.6|7451.6|7463.6|7451.6|7463.6|7451.6|0
1724331510000|2024-08-22 12:58:30|7464.5|7452.5|7464|7452|7464.5|7452.5|7464|7452|0
1724331520000|2024-08-22 12:58:40|7464.5|7452.5|7464.5|7452.5|7464.5|7452.5|7464.5|7452.5|0
1724331530000|2024-08-22 12:58:50|7465|7453|7465|7453|7465|7455.5|7463.4|7453|0
1724331550000|2024-08-22 12:59:10|7458.5|7446.5|7467.1|7455.1|7469.4|7457.4|7458.2|7446.2|5
1724331560000|2024-08-22 12:59:20|7468|7456|7468|7456|7468|7456|7468|7456|2
1724331570000|2024-08-22 12:59:30|7467.5|7455.5|7461.2|7449.2|7467.5|7455.5|7461.1|7449.1|0
1724331580000|2024-08-22 12:59:40|7461.1|7449.1|7461.1|7449.1|7461.1|7449.1|7461.1|7449.1|0
1724331590000|2024-08-22 12:59:50|7461.6|7449.6|7461.6|7449.6|7461.6|7449.6|7461.6|7449.6|0
1724331600000|2024-08-22 13:00:00|7464|7452|7443.5|7431.5|7469.4|7457.4|7442|7430|58
1724331610000|2024-08-22 13:00:10|7443.1|7431.1|7441.6|7429.6|7443.1|7431.1|7441.6|7429.6|0
1724331620000|2024-08-22 13:00:20|7443.1|7431.1|7435.8|7423.8|7443.6|7431.6|7435.8|7423.8|1
1724331630000|2024-08-22 13:00:30|7436.8|7424.8|7447|7435|7449.3|7437.3|7436.8|7424.8|3
1724331640000|2024-08-22 13:00:40|7451.9|7439.9|7458.1|7446.1|7458.2|7446.2|7451.9|7439.9|4
1724331650000|2024-08-22 13:00:50|7457.7|7445.7|7454.7|7442.7|7458.1|7446.1|7453.4|7441.4|0
1724331660000|2024-08-22 13:01:00|7468.5|7456.5|7467.6|7455.6|7468.5|7456.5|7466.1|7454.1|9
1724331670000|2024-08-22 13:01:10|7466.2|7454.2|7459.2|7447.2|7466.2|7454.2|7457|7445|0
1724331680000|2024-08-22 13:01:20|7459.7|7447.7|7459.3|7447.3|7459.7|7447.7|7459.3|7447.3|0
1724331690000|2024-08-22 13:01:30|7463.2|7451.2|7463.2|7451.2|7463.2|7451.2|7463.2|7451.2|0
1724331700000|2024-08-22 13:01:40|7467.6|7455.6|7463.6|7451.6|7467.6|7455.6|7461.5|7449.5|5
1724331710000|2024-08-22 13:01:50|7464.2|7452.2|7466.7|7454.7|7466.7|7454.7|7464.2|7452.2|0
1724331720000|2024-08-22 13:02:00|7468.1|7456.1|7469.6|7457.6|7471|7459|7467.7|7455.7|1
1724331730000|2024-08-22 13:02:10|7470.5|7458.5|7467.3|7461.3|7475.3|7463.3|7467.3|7458.4|23
1724331740000|2024-08-22 13:02:20|7474.1|7462.1|7491.9|7479.9|7492.4|7480.4|7474.1|7462.1|16
1724331750000|2024-08-22 13:02:30|7492.4|7480.4|7477.4|7465.4|7492.4|7480.4|7477.4|7465.4|4
1724331760000|2024-08-22 13:02:40|7478.4|7466.4|7491.4|7479.4|7491.9|7479.9|7478.4|7466.4|3
1724331770000|2024-08-22 13:02:50|7490.4|7478.4|7494.9|7482.9|7494.9|7482.9|7490.4|7478.4|0
1724331780000|2024-08-22 13:03:00|7494.8|7482.8|7494.8|7482.8|7494.8|7482.8|7494.8|7482.8|0
1724331790000|2024-08-22 13:03:10|7472.7|7460.7|7487.8|7475.8|7496.8|7484.8|7470.2|7458.2|25
1724331800000|2024-08-22 13:03:20|7490.2|7478.2|7478.3|7466.3|7490.2|7478.2|7477.3|7465.3|2
1724331810000|2024-08-22 13:03:30|7477.8|7465.8|7477.8|7465.8|7477.8|7465.8|7477.8|7465.8|0
1724331820000|2024-08-22 13:03:40|7478.3|7466.3|7497.8|7485.8|7498.3|7486.3|7478.3|7466.3|3
1724331830000|2024-08-22 13:03:50|7496.8|7484.8|7496.8|7484.8|7496.8|7484.8|7496.8|7484.8|0
1724331840000|2024-08-22 13:04:00|7496.7|7484.7|7492.2|7480.2|7496.7|7484.7|7491.8|7479.8|0
1724331850000|2024-08-22 13:04:10|7491.8|7479.8|7505.6|7493.6|7505.6|7493.6|7491.3|7479.3|7
1724331860000|2024-08-22 13:04:20|7505.1|7493.1|7500.7|7488.7|7505.1|7493.1|7500.1|7488.1|0
1724331870000|2024-08-22 13:04:30|7500.2|7488.2|7511.6|7499.6|7514.2|7502.2|7499.8|7487.8|14
1724331880000|2024-08-22 13:04:40|7512.1|7500.1|7514.1|7502.1|7514.1|7502.1|7504.2|7492.2|5
1724331890000|2024-08-22 13:04:50|7514.6|7502.6|7502.4|7490.4|7515.1|7503.1|7502.4|7490.4|2
1724331900000|2024-08-22 13:05:00|7502.5|7490.5|7491.9|7479.9|7502.5|7490.5|7488.2|7476.2|6
1724331910000|2024-08-22 13:05:10|7489.7|7477.7|7492.1|7480.1|7493.5|7481.5|7486.7|7474.7|2
1724331920000|2024-08-22 13:05:20|7493.7|7481.7|7474.2|7462.2|7493.7|7481.7|7473.1|7461.1|7
1724331930000|2024-08-22 13:05:30|7475.3|7463.3|7478.1|7466.1|7478.8|7466.8|7474.3|7462.3|2
1724331940000|2024-08-22 13:05:40|7477.7|7465.7|7480.7|7468.7|7480.7|7468.7|7476.5|7464.5|2
1724331950000|2024-08-22 13:05:50|7482.5|7470.5|7489.7|7477.7|7490.2|7478.2|7482.5|7470.5|0
1724331960000|2024-08-22 13:06:00|7489.5|7477.5|7489.6|7477.6|7489.6|7477.6|7489.5|7477.5|1
1724331980000|2024-08-22 13:06:20|7489.3|7477.3|7489.3|7477.3|7489.3|7477.3|7489.3|7477.3|1
1724331990000|2024-08-22 13:06:30|7489.4|7477.4|7490.5|7478.5|7490.5|7478.5|7489.4|7477.4|0
1724332010000|2024-08-22 13:06:50|7492|7480|7501.4|7493.4|7501.4|7493.4|7492|7480|7
1724332020000|2024-08-22 13:07:00|7495.9|7483.9|7501.4|7489.4|7501.4|7493.8|7492.9|7480.9|13
1724332030000|2024-08-22 13:07:10|7499|7487|7498.9|7486.9|7499|7487|7498.8|7486.8|0
1724332050000|2024-08-22 13:07:30|7500.4|7488.4|7501.4|7489.4|7501.4|7489.4|7500.4|7488.4|0
1724332060000|2024-08-22 13:07:40|7495.1|7483.1|7493.2|7481.2|7495.1|7483.1|7493.2|7481.2|4
1724332070000|2024-08-22 13:07:50|7492.5|7480.5|7491.3|7479.3|7493|7481|7490.8|7478.8|14
1724332080000|2024-08-22 13:08:00|7490.9|7478.9|7489.9|7477.9|7492.3|7480.3|7489.8|7477.8|2
1724332090000|2024-08-22 13:08:10|7488.5|7476.5|7488.4|7480.4|7488.9|7480.9|7488.4|7476.4|0
1724332100000|2024-08-22 13:08:20|7488.3|7480.3|7484.8|7476.8|7488.3|7480.3|7480.3|7468.3|6
1724332110000|2024-08-22 13:08:30|7488.6|7476.6|7491.3|7479.3|7491.3|7479.3|7488.6|7476.6|2
1724332120000|2024-08-22 13:08:40|7489.4|7477.4|7476.9|7464.9|7489.4|7477.4|7475.9|7463.9|14
1724332130000|2024-08-22 13:08:50|7475.9|7463.9|7480|7468|7480|7468|7475.4|7463.4|5
1724332140000|2024-08-22 13:09:00|7477.6|7465.6|7477.6|7465.6|7477.6|7465.6|7477.6|7465.6|0
1724332150000|2024-08-22 13:09:10|7476.9|7464.9|7477|7465|7477.5|7465.5|7476|7464|0
1724332160000|2024-08-22 13:09:20|7477.5|7465.5|7475.5|7463.5|7477.5|7465.5|7475.5|7463.5|0
1724332170000|2024-08-22 13:09:30|7489.1|7477.1|7492.9|7480.9|7493.7|7481.7|7489.1|7477.1|2
1724332180000|2024-08-22 13:09:40|7491|7479|7486.5|7474.5|7491|7479|7486.5|7474.5|1
1724332190000|2024-08-22 13:09:50|7487.5|7475.5|7481.2|7469.2|7487.5|7475.5|7480.8|7468.8|4
1724332200000|2024-08-22 13:10:00|7479.7|7467.7|7489.1|7477.1|7489.5|7477.5|7479.2|7467.2|4
1724332210000|2024-08-22 13:10:10|7488.1|7476.1|7487.1|7475.1|7488.6|7476.6|7487.1|7475.1|1
1724332220000|2024-08-22 13:10:20|7489.4|7477.4|7476.8|7464.8|7489.4|7477.4|7476.8|7464.8|11
1724332230000|2024-08-22 13:10:30|7476.7|7464.7|7469.3|7457.3|7476.7|7464.7|7467.7|7455.7|2
1724332240000|2024-08-22 13:10:40|7468.8|7456.8|7472.2|7460.2|7472.2|7460.2|7467.9|7455.9|2
1724332250000|2024-08-22 13:10:50|7470.8|7458.8|7470.9|7458.9|7471.4|7459.4|7469.9|7457.9|0
1724332270000|2024-08-22 13:11:10|7468.4|7456.4|7467|7455|7468.9|7456.9|7466|7454|1
1724332320000|2024-08-22 13:12:00|7466|7454|7466|7454|7466|7454|7466|7454|0
1724332330000|2024-08-22 13:12:10|7465.9|7453.9|7465.9|7453.9|7465.9|7453.9|7465.9|7453.9|0
1724332340000|2024-08-22 13:12:20|7464.3|7452.3|7476.2|7464.2|7477.1|7465.1|7461.9|7450.9|6
1724332350000|2024-08-22 13:12:30|7480.9|7468.9|7481.1|7473.1|7482.7|7473.1|7480.7|7468.7|0
1724332360000|2024-08-22 13:12:40|||||||||2
1724332380000|2024-08-22 13:13:00|7481.2|7473.2|7483.4|7471.4|7491.6|7479.6|7479.2|7471.4|6
1724332390000|2024-08-22 13:13:10|7480.5|7472.5|7479.7|7467.7|7481|7473|7476.3|7464.3|3
1724332400000|2024-08-22 13:13:20|7477.9|7465.9|7492|7484|7495|7484|7472.9|7460.9|15
1724332410000|2024-08-22 13:13:30|7492.1|7484.1|7492.5|7480.5|7492.5|7484.1|7490.5|7478.5|4
1724332420000|2024-08-22 13:13:40|7492|7480|7492|7480|7492|7480|7492|7480|1
1724332430000|2024-08-22 13:13:50|7490.1|7478.1|7487.1|7475.1|7490.5|7478.5|7487.1|7475.1|1
1724332440000|2024-08-22 13:14:00|7486.7|7474.7|7480.7|7468.7|7486.7|7474.7|7480.7|7468.7|5
1724332450000|2024-08-22 13:14:10|7481.6|7469.6|7481.7|7469.7|7481.7|7469.7|7481.6|7469.6|8
1724332460000|2024-08-22 13:14:20|7482.7|7470.7|7481.2|7469.2|7483.2|7471.2|7481.2|7469.2|2
1724332470000|2024-08-22 13:14:30|7480.2|7468.2|7480.8|7468.8|7481.7|7472.3|7478.5|7466.5|0
1724332480000|2024-08-22 13:14:40|7480.3|7468.3|7478.8|7466.8|7481.8|7469.8|7478.8|7466.8|0
1724332490000|2024-08-22 13:14:50|7479.8|7467.8|7469.4|7457.4|7479.8|7467.8|7468|7456|1
1724332510000|2024-08-22 13:15:10|7469.6|7457.6|7473.9|7461.9|7475.9|7463.9|7469.6|7457.6|1
1724332520000|2024-08-22 13:15:20|7471|7459|7469.5|7457.5|7471.9|7459.9|7468.6|7456.6|1
1724332540000|2024-08-22 13:15:40|7473|7461|7463.6|7451.6|7473|7461|7463.6|7451.6|8
1724332550000|2024-08-22 13:15:50|7463.2|7451.2|7457.7|7445.7|7463.2|7451.2|7456.8|7444.8|1
1724332560000|2024-08-22 13:16:00|7457.8|7445.8|7459.8|7447.8|7460.2|7449.8|7455.7|7444.3|7
1724332570000|2024-08-22 13:16:10|7460.3|7448.3|7458.9|7446.9|7460.3|7448.3|7457.9|7445.9|8
1724332580000|2024-08-22 13:16:20|7460.8|7448.8|7459.4|7447.4|7460.8|7448.8|7459.4|7447.4|0
1724332590000|2024-08-22 13:16:30|7457.5|7445.5|7457.4|7445.4|7457.5|7445.5|7457.4|7445.4|0
1724332600000|2024-08-22 13:16:40|7459.5|7447.5|7459.5|7447.5|7459.5|7447.5|7459.5|7447.5|0
1724332610000|2024-08-22 13:16:50|7457.4|7445.4|7457.4|7445.4|7457.4|7445.4|7457.4|7445.4|0
1724332630000|2024-08-22 13:17:10|7456.5|7444.5|7457|7445|7457|7445|7456.5|7444.5|3
1724332640000|2024-08-22 13:17:20|7457.9|7445.9|7467.7|7455.7|7467.7|7455.7|7457.9|7445.9|3
1724332650000|2024-08-22 13:17:30|7467.9|7455.9|7465|7453|7471.9|7459.9|7463.6|7451.6|9
1724332660000|2024-08-22 13:17:40|7466.4|7454.4|7464.4|7452.4|7466.4|7454.4|7464.1|7452.1|1
1724332670000|2024-08-22 13:17:50|7467.3|7455.3|7470.7|7458.7|7470.7|7458.7|7467.3|7455.3|1
1724332700000|2024-08-22 13:18:20|7473|7461|7479.6|7467.6|7480.5|7468.5|7472.3|7460.3|3
1724332710000|2024-08-22 13:18:30|7479.5|7467.5|7476.6|7464.6|7479.5|7467.5|7475.6|7463.6|0
1724332720000|2024-08-22 13:18:40|7477.5|7465.5|7481.9|7469.9|7481.9|7469.9|7476.1|7464.1|1
1724332730000|2024-08-22 13:18:50|7481.4|7469.4|7482|7470|7482|7470|7481.4|7469.4|0
1724332750000|2024-08-22 13:19:10|7480|7468|7480|7468|7480|7468|7480|7468|5
1724332760000|2024-08-22 13:19:20|7479.6|7467.6|7479.6|7467.6|7479.6|7467.6|7479.6|7467.6|0
1724332770000|2024-08-22 13:19:30|7481.9|7469.9|7469.3|7457.3|7482|7470|7468.8|7456.8|7
1724332780000|2024-08-22 13:19:40|7469.4|7457.4|7471.6|7459.6|7472.2|7460.2|7469.4|7457.4|4
1724332790000|2024-08-22 13:19:50|7472.2|7460.2|7472.2|7460.2|7472.2|7460.2|7472.2|7460.2|0
1724332800000|2024-08-22 13:20:00|7473.7|7461.7|7473.6|7461.6|7474.1|7462.1|7473.6|7461.6|2
1724332810000|2024-08-22 13:20:10|7477.1|7465.1|7479.6|7467.6|7480.1|7468.1|7477.1|7465.1|1
1724332820000|2024-08-22 13:20:20|7480.1|7468.1|7480.1|7468.1|7480.1|7468.1|7479.6|7467.6|0
1724332830000|2024-08-22 13:20:30|7481|7469|7488.5|7476.5|7488.5|7476.5|7481|7469|2
1724332840000|2024-08-22 13:20:40|7487.5|7475.5|7488|7476|7488|7476|7487.5|7475.5|1
1724332850000|2024-08-22 13:20:50|7483.7|7475.7|7482.9|7470.9|7483.7|7475.7|7481|7469|0
1724332860000|2024-08-22 13:21:00|7480|7468|7480|7468|7480|7468|7480|7468|0
1724332890000|2024-08-22 13:21:30|7479.5|7467.5|7479.5|7467.5|7479.5|7467.5|7479.5|7467.5|1
1724332900000|2024-08-22 13:21:40|7489.4|7477.4|7485.9|7473.9|7490.3|7478.3|7485.9|7473.9|3
1724332910000|2024-08-22 13:21:50|7485.4|7473.4|7485.4|7473.4|7485.4|7473.4|7485.4|7473.4|0
1724332920000|2024-08-22 13:22:00|7483.4|7471.4|7483.7|7471.7|7483.7|7471.7|7481.8|7469.8|1
1724332930000|2024-08-22 13:22:10|7485.2|7473.2|7485.8|7473.8|7485.8|7473.8|7482.3|7470.3|0
1724332940000|2024-08-22 13:22:20|7489.3|7477.3|7485.4|7473.4|7494.3|7482.3|7485.4|7473.4|2
1724332950000|2024-08-22 13:22:30|||||||||1
1724332970000|2024-08-22 13:22:50|7484|7472|7484.4|7472.4|7484.4|7472.4|7483.9|7471.9|0
1724332980000|2024-08-22 13:23:00|7481.6|7469.6|7481.9|7469.9|7482.4|7470.4|7480.9|7468.9|0
1724333000000|2024-08-22 13:23:20|7481|7469|7478.4|7470.4|7481|7470.4|7478.4|7469|0
1724333010000|2024-08-22 13:23:30|7478|7466|7476.4|7464.4|7479.5|7467.5|7476.4|7464.4|3
1724333050000|2024-08-22 13:24:10|7474.9|7462.9|7470.9|7458.9|7474.9|7462.9|7470.9|7458.9|0
1724333060000|2024-08-22 13:24:20|7474.6|7462.6|7474|7462|7474.6|7462.6|7474|7462|0
1724333080000|2024-08-22 13:24:40|7475.4|7463.4|7477.5|7465.5|7479.4|7467.4|7475.4|7463.4|0
1724333090000|2024-08-22 13:24:50|7475.2|7463.2|7475.5|7463.5|7475.5|7463.5|7475|7463|0
1724333110000|2024-08-22 13:25:10|7474.5|7462.5|7474.5|7462.5|7474.5|7462.5|7474.5|7462.5|0
1724333130000|2024-08-22 13:25:30|7472.5|7460.5|7472.5|7460.5|7472.5|7460.5|7472.5|7460.5|0
1724333140000|2024-08-22 13:25:40|7475.8|7463.8|7475.9|7463.9|7475.9|7463.9|7475.8|7463.8|0
1724333160000|2024-08-22 13:26:00|7482.4|7470.4|7476.5|7468.5|7482.4|7470.4|7476.5|7466.2|2
1724333170000|2024-08-22 13:26:10|7475.9|7467.9|7480.4|7468.4|7480.4|7468.4|7475.9|7467.9|0
1724333180000|2024-08-22 13:26:20|7479.4|7467.4|7479.4|7467.4|7479.4|7467.4|7479.4|7467.4|0
1724333200000|2024-08-22 13:26:40|7479.2|7467.2|7459.1|7447.1|7479.2|7467.9|7458.1|7446.1|11
1724333210000|2024-08-22 13:26:50|7461.6|7449.6|7465.1|7453.1|7465.9|7453.9|7461.6|7449.6|4
1724333220000|2024-08-22 13:27:00|7466.5|7454.5|7466.5|7454.5|7466.5|7454.5|7466.5|7454.5|0
1724333230000|2024-08-22 13:27:10|7466.1|7454.1|7466.1|7454.1|7466.1|7454.1|7466.1|7454.1|0
1724333240000|2024-08-22 13:27:20|7460.4|7448.4|7463.7|7457.7|7464.2|7457.7|7456.9|7444.9|15
1724333250000|2024-08-22 13:27:30|7467.2|7455.2|7467.2|7455.2|7467.2|7455.2|7467.2|7455.2|0
1724333260000|2024-08-22 13:27:40|7468|7456|7468.6|7456.6|7468.6|7456.6|7468|7456|0
1724333270000|2024-08-22 13:27:50|7469.2|7457.2|7469.6|7457.6|7469.6|7457.6|7469.2|7457.2|0
1724333280000|2024-08-22 13:28:00|7469.7|7457.7|7469.7|7457.7|7469.7|7457.7|7469.7|7457.7|0
1724333290000|2024-08-22 13:28:10|7469|7457|7471.6|7459.6|7471.6|7459.6|7469|7457|6
1724333300000|2024-08-22 13:28:20|7470.1|7458.1|7469.6|7457.6|7470.1|7458.1|7469.6|7457.6|0
1724333310000|2024-08-22 13:28:30|7463.9|7451.9|7460.6|7452.6|7463.9|7452.6|7457.2|7445.2|3
1724333340000|2024-08-22 13:29:00|7467.6|7455.6|7466.5|7458.5|7469.1|7458.5|7466.5|7455.1|2
1724333350000|2024-08-22 13:29:10|7466.6|7458.6|7466.6|7458.6|7466.6|7458.6|7466.6|7458.6|0
1724333390000|2024-08-22 13:29:50|7462.5|7450.5|7462.5|7450.5|7462.5|7450.5|7462.5|7450.5|1
1724333400000|2024-08-22 13:30:00|7462.8|7450.8|7474.3|7462.3|7474.3|7463.4|7462.8|7450.8|5
1724333410000|2024-08-22 13:30:10|7472.9|7460.9|7483.7|7475.7|7486.7|7475.7|7467.9|7455.9|4
1724333420000|2024-08-22 13:30:20|7484.2|7476.2|7485.6|7473.6|7489.1|7477.1|7483.2|7471.2|1
1724333430000|2024-08-22 13:30:30|7487.1|7475.1|7496.5|7484.5|7496.5|7484.5|7486.6|7474.6|2
1724333440000|2024-08-22 13:30:40|7497|7485|7513.3|7501.3|7513.4|7501.4|7493.5|7484.9|13
1724333450000|2024-08-22 13:30:50|7512.4|7500.4|7513.3|7505.3|7514.8|7505.3|7512.4|7500.4|1
1724333460000|2024-08-22 13:31:00|7511.3|7504.8|7525.2|7513.2|7525.7|7513.7|7511.3|7504.8|25
1724333470000|2024-08-22 13:31:10|7526.2|7514.2|7526.5|7514.5|7526.7|7517.2|7523.2|7513.7|3
1724333480000|2024-08-22 13:31:20|7519.1|7507.1|7522.8|7510.8|7522.8|7510.8|7513.5|7503.9|19
1724333490000|2024-08-22 13:31:30|7523.7|7511.7|7527.5|7515.5|7528.5|7518.1|7521.2|7511.7|9
1724333500000|2024-08-22 13:31:40|7527|7515|7526.1|7518.1|7529|7518.1|7523|7514.5|2
1724333510000|2024-08-22 13:31:50|7524.2|7518.2|7524.6|7512.6|7525.1|7518.2|7519.3|7510.7|11
1724333520000|2024-08-22 13:32:00|7528.5|7516.5|7532.5|7520.5|7532.6|7522.1|7528.5|7516.5|6
1724333530000|2024-08-22 13:32:10|7531.1|7523.1|7532.5|7520.5|7532.5|7523.5|7529.2|7517.2|4
1724333540000|2024-08-22 13:32:20|7531|7523|7549|7541|7558.3|7546.3|7530|7522|14
1724333550000|2024-08-22 13:32:30|7552.4|7540.4|7548.9|7540.9|7553.4|7541.4|7548.9|7539.4|0
1724333560000|2024-08-22 13:32:40|7561.7|7549.7|7560.6|7548.6|7566.1|7554.7|7553.5|7544.5|15
1724333570000|2024-08-22 13:32:50|7559.2|7547.2|7549|7541|7562.1|7553.2|7548.4|7540.3|20
1724333580000|2024-08-22 13:33:00|7548.9|7542.9|7545.8|7539.8|7554.3|7543.8|7545|7535.5|9
1724333590000|2024-08-22 13:33:10|7546.3|7538.3|7551.4|7543.4|7557.3|7545.3|7544.9|7536.9|6
1724333600000|2024-08-22 13:33:20|7549|7541|7552.3|7540.3|7554.9|7543|7548.9|7539.9|5
1724333610000|2024-08-22 13:33:30|7549.9|7541.9|7555.3|7543.3|7561.1|7549.1|7549.9|7540.3|7
1724333620000|2024-08-22 13:33:40|7554.8|7542.8|7546.5|7534.5|7556.7|7546.9|7546.5|7534.5|21
1724333630000|2024-08-22 13:33:50|7545.1|7533.1|7545.5|7533.5|7548|7536|7544|7532.6|4
1724333640000|2024-08-22 13:34:00|7543.1|7535.1|7547.7|7535.7|7551.1|7542|7543.1|7533.1|10
1724333650000|2024-08-22 13:34:10|7541.5|7529.5|7546.6|7534.6|7546.6|7534.6|7541.3|7529.3|8
1724333660000|2024-08-22 13:34:20|7544.6|7532.6|7543.6|7531.6|7545.1|7533.1|7543.6|7531.6|0
1724333670000|2024-08-22 13:34:30|7545|7533|7546|7534|7546|7534|7544.6|7532.6|0
1724333680000|2024-08-22 13:34:40|7550.6|7538.6|7550.5|7538.5|7551|7542|7550|7538.5|3
1724333690000|2024-08-22 13:34:50|7551.5|7539.5|7551.5|7539.5|7551.5|7539.5|7550.6|7538.6|0
1724333700000|2024-08-22 13:35:00|||||||||1
1724333710000|2024-08-22 13:35:10|7549|7541|7550.1|7538.1|7551.6|7541.2|7548.6|7538.1|2
1724333720000|2024-08-22 13:35:20|7549.1|7541.1|7550|7538|7551|7541.1|7548.1|7538|0
1724333730000|2024-08-22 13:35:30|7549.5|7541.5|7530.6|7518.6|7551.5|7543|7523|7511|14
1724333740000|2024-08-22 13:35:40|7530.1|7518.1|7530.5|7518.5|7532|7520|7529.2|7517.2|0
1724333750000|2024-08-22 13:35:50|7522|7516|7531.4|7519.4|7532.8|7520.8|7521.6|7509.6|9
1724333760000|2024-08-22 13:36:00|7527.1|7515.1|7524.6|7512.6|7527.5|7515.5|7524.6|7512.6|3
1724333770000|2024-08-22 13:36:10|7521.6|7513.6|7510.6|7498.6|7521.6|7513.6|7510.6|7498.6|8
1724333780000|2024-08-22 13:36:20|7511.6|7499.6|7511.6|7499.6|7512.6|7500.6|7511.6|7499.6|3
1724333790000|2024-08-22 13:36:30|7514.4|7502.4|7511.6|7499.6|7514.5|7502.5|7509.1|7499.6|5
1724333800000|2024-08-22 13:36:40|7505.2|7493.2|7513.7|7501.7|7513.7|7501.7|7505.2|7493.2|6
1724333810000|2024-08-22 13:36:50|7520.7|7508.7|7518.9|7506.9|7522.4|7510.4|7517.9|7505.9|6
1724333820000|2024-08-22 13:37:00|7519|7507|7521.3|7509.3|7521.3|7509.3|7504.8|7495.8|12
1724333840000|2024-08-22 13:37:20|7522.3|7510.3|7535.1|7523.1|7535.1|7523.1|7521.3|7509.4|4
1724333850000|2024-08-22 13:37:30|7536|7524|7533.7|7525.7|7538.1|7526.1|7533.7|7522.7|3
1724333860000|2024-08-22 13:37:40|7538|7526|7536.5|7528.5|7538|7528.5|7536.5|7526|3
1724333870000|2024-08-22 13:37:50|7530.6|7518.6|7525.3|7513.3|7532.5|7520.5|7525.3|7513.3|2
1724333880000|2024-08-22 13:38:00|7525.8|7513.8|7528.2|7516.2|7528.2|7516.2|7525.2|7513.2|2
1724333890000|2024-08-22 13:38:10|7525.9|7513.9|7519.9|7507.9|7525.9|7513.9|7519.9|7507.9|3
1724333900000|2024-08-22 13:38:20|7520.9|7508.9|7524.8|7512.8|7527.8|7515.8|7520.9|7508.9|0
1724333910000|2024-08-22 13:38:30|7526.4|7514.4|7526.4|7514.4|7526.4|7514.4|7526.4|7514.4|0
1724333920000|2024-08-22 13:38:40|7527.8|7515.8|7528.9|7516.9|7528.9|7516.9|7527.8|7515.8|0
1724333930000|2024-08-22 13:38:50|7537.3|7525.3|7529.9|7517.9|7537.3|7525.3|7528.9|7516.9|1
1724333940000|2024-08-22 13:39:00|7526.5|7518.5|7524.6|7512.6|7526.5|7518.5|7524.6|7512.6|1
1724333950000|2024-08-22 13:39:10|7524.4|7512.4|7518.5|7506.5|7524.4|7512.4|7515.2|7506.5|2
1724333980000|2024-08-22 13:39:40|7516|7508|7518.5|7506.5|7518.5|7508|7516|7506.5|0
1724333990000|2024-08-22 13:39:50|7517.1|7505.1|7507.2|7499.2|7517.6|7505.6|7507.2|7497.7|4
1724334000000|2024-08-22 13:40:00|7514.2|7502.2|7524|7512|7525|7513|7514.2|7502.2|9
1724334010000|2024-08-22 13:40:10|7523|7511|7523|7511|7523|7511|7523|7511|0
1724334020000|2024-08-22 13:40:20|7525.6|7513.6|7537.7|7525.7|7538.7|7526.7|7524.1|7512.6|7
1724334030000|2024-08-22 13:40:30|7540.5|7528.5|7543.6|7535.6|7551.7|7545.7|7538.2|7526.2|31
1724334040000|2024-08-22 13:40:40|7546.2|7534.2|7555.3|7549.3|7555.3|7549.3|7539.7|7528.1|22
1724334050000|2024-08-22 13:40:50|7560.5|7548.5|7557|7549|7560.5|7553.4|7555.7|7545.3|27
1724334060000|2024-08-22 13:41:00|7557.1|7549.1|7572.1|7564.1|7575.1|7565.6|7556.6|7548|22
1724334070000|2024-08-22 13:41:10|7566.7|7558.7|7575.8|7563.8|7575.9|7566.8|7566.7|7558.3|12
1724334080000|2024-08-22 13:41:20|7575.3|7563.3|7571.4|7559.4|7576.3|7565.3|7564|7554.4|17
1724334090000|2024-08-22 13:41:30|7569.5|7557.5|7567.4|7555.4|7571.4|7561.8|7567.4|7555.4|7
1724334100000|2024-08-22 13:41:40|7568.4|7556.4|7567.7|7559.7|7570.9|7560.8|7566.8|7556.4|1
1724334110000|2024-08-22 13:41:50|7569.3|7557.3|7569|7557|7570.3|7562.2|7568.9|7556.9|10
1724334120000|2024-08-22 13:42:00|7568.1|7556.1|7571.4|7559.4|7571.4|7559.4|7568.1|7556.1|0
1724334130000|2024-08-22 13:42:10|7570.5|7558.5|7570|7558|7571.4|7562.5|7566.5|7558|2
1724334140000|2024-08-22 13:42:20|7570.5|7558.5|7567.4|7561.4|7570.5|7561.4|7567.4|7558|0
1724334150000|2024-08-22 13:42:30|7569.5|7557.5|7570.4|7558.4|7571.3|7560.8|7568.8|7557.5|6
1724334160000|2024-08-22 13:42:40|7570.5|7558.5|7564|7552|7570.5|7562.4|7561|7549|15
1724334170000|2024-08-22 13:42:50|7563.1|7551.1|7558.1|7546.1|7563.1|7552.1|7556.6|7544.6|6
1724334180000|2024-08-22 13:43:00|7547.7|7535.7|7538.9|7530.9|7547.7|7535.7|7538.4|7527.9|7
1724334190000|2024-08-22 13:43:10|7534.2|7526.2|7535.7|7523.7|7535.7|7526.2|7527.4|7515.4|8
1724334200000|2024-08-22 13:43:20|7535.6|7527.6|7536.1|7528.1|7536.1|7528.6|7534.6|7527.6|2
1724334210000|2024-08-22 13:43:30|7534.6|7528.6|7534.6|7528.6|7534.6|7528.6|7534.6|7528.6|0
1724334220000|2024-08-22 13:43:40|7534.7|7528.7|7539.6|7527.6|7539.7|7528.7|7534.7|7527.6|4
1724334230000|2024-08-22 13:43:50|7535.7|7523.7|7528.5|7520.5|7538.3|7526.3|7528|7520.5|11
1724334240000|2024-08-22 13:44:00|7533.4|7521.4|7531.4|7523.4|7539.2|7527.2|7531.4|7521.4|5
1724334250000|2024-08-22 13:44:10|7531.9|7523.9|7530.9|7522.9|7531.9|7523.9|7530.9|7522.9|0
1724334260000|2024-08-22 13:44:20|7534.3|7522.3|7528|7522|7534.9|7522.9|7528|7521.4|3
1724334270000|2024-08-22 13:44:30|7529.9|7521.9|7529.9|7521.9|7529.9|7522|7528|7521.4|0
1724334280000|2024-08-22 13:44:40|7529.5|7521.5|7532.9|7520.9|7533.4|7521.5|7529.5|7520.5|0
1724334290000|2024-08-22 13:44:50|7534|7522|7532.5|7520.5|7534|7522|7532|7520|1
1724334300000|2024-08-22 13:45:00|7530|7522|7533.9|7525.9|7534.8|7526.2|7530|7520.4|5
1724334310000|2024-08-22 13:45:10|7533.4|7525.4|7534.4|7522.4|7534.4|7525.4|7532.9|7522.4|0
1724334320000|2024-08-22 13:45:20|7534|7522|7527.2|7519.2|7534|7522|7519.2|7507.2|12
1724334330000|2024-08-22 13:45:30|7531.5|7519.5|7525.7|7513.7|7531.9|7519.9|7523.3|7513.7|10
1724334340000|2024-08-22 13:45:40|7515.2|7503.2|7514.7|7502.7|7516.6|7504.6|7514.7|7502.7|2
1724334350000|2024-08-22 13:45:50|7515.2|7503.2|7514.7|7502.7|7517.7|7505.7|7514.7|7502.7|6
1724334360000|2024-08-22 13:46:00|7516.2|7504.2|7512.2|7504.2|7516.2|7504.2|7512.2|7502.7|0
1724334370000|2024-08-22 13:46:10|7509.7|7503.7|7516.2|7504.2|7516.2|7504.2|7509.7|7503.6|9
1724334380000|2024-08-22 13:46:20|7515.7|7503.7|7515.7|7503.7|7516.7|7504.7|7515.7|7503.7|0
1724334390000|2024-08-22 13:46:30|7516.6|7504.6|7525.7|7513.7|7525.7|7513.7|7516.2|7504.6|4
1724334400000|2024-08-22 13:46:40|7527.1|7515.1|7519.1|7507.1|7527.1|7515.2|7517.7|7505.7|6
1724334410000|2024-08-22 13:46:50|7519.7|7507.7|7514.3|7506.3|7519.7|7507.7|7514.3|7506.3|0
1724334420000|2024-08-22 13:47:00|7514.1|7506.1|7515.7|7503.7|7515.7|7506.2|7509.8|7502.8|27
1724334430000|2024-08-22 13:47:10|7517.2|7505.2|7516.2|7504.2|7517.2|7505.2|7516.2|7504.2|0
1724334440000|2024-08-22 13:47:20|7517.1|7505.1|7516.3|7504.3|7517.2|7505.2|7516.3|7504.3|0
1724334450000|2024-08-22 13:47:30|7517.3|7505.3|7526.3|7514.3|7526.6|7514.6|7512.9|7503.8|2
1724334460000|2024-08-22 13:47:40|7526.7|7514.7|7531.2|7519.2|7532.3|7520.3|7525.8|7513.8|2
1724334470000|2024-08-22 13:47:50|7538.5|7526.5|7538.4|7530.4|7539.5|7530.4|7537.9|7526|6
1724334480000|2024-08-22 13:48:00|7543.9|7532.4|7543.4|7535.4|7544.4|7535.4|7543.4|7531.9|1
1724334490000|2024-08-22 13:48:10|7544.9|7536.9|7539.8|7527.8|7546.4|7536.9|7537.4|7525.4|8
1724334500000|2024-08-22 13:48:20|7539.3|7531.3|7540.9|7528.9|7541.9|7533.4|7537.8|7528.9|0
1724334510000|2024-08-22 13:48:30|7541.4|7529.4|7537.3|7529.3|7541.4|7532.2|7535.4|7529.3|4
1724334520000|2024-08-22 13:48:40|7535.8|7529.8|7540.3|7528.3|7545.2|7537.2|7535.8|7528.3|4
1724334530000|2024-08-22 13:48:50|7541.8|7529.8|7541.8|7529.8|7541.8|7529.8|7541.8|7529.8|0
1724334540000|2024-08-22 13:49:00|7541.3|7529.3|7544.7|7536.7|7544.7|7536.7|7540.7|7529.3|4
1724334550000|2024-08-22 13:49:10|7546.2|7534.2|7545.8|7533.8|7546.2|7534.2|7545.8|7533.8|0
1724334560000|2024-08-22 13:49:20|7544.3|7532.3|7545.2|7533.2|7545.2|7533.2|7543.7|7531.7|0
1724334570000|2024-08-22 13:49:30|7545.3|7533.3|7544.2|7536.2|7545.3|7536.2|7542.7|7530.7|2
1724334580000|2024-08-22 13:49:40|7550.4|7538.4|7551.2|7539.2|7552.2|7540.2|7548.7|7536.7|1
1724334590000|2024-08-22 13:49:50|7551.7|7539.7|7541.3|7533.3|7551.7|7539.7|7541.3|7533.3|4
1724334600000|2024-08-22 13:50:00|7541.2|7533.2|7541.2|7533.2|7541.2|7533.2|7541.2|7533.2|1
1724334610000|2024-08-22 13:50:10|7544.2|7536.2|7544.7|7532.7|7544.7|7537.6|7543.6|7532.7|1
1724334620000|2024-08-22 13:50:20|7544.2|7532.2|7544.2|7532.2|7544.2|7532.2|7544.2|7532.2|1
1724334630000|2024-08-22 13:50:30|7550.8|7538.8|7555.2|7543.2|7555.7|7543.7|7548.7|7536.7|2
1724334640000|2024-08-22 13:50:40|7553.7|7541.7|7553.3|7541.3|7554.2|7542.2|7552.8|7540.8|1
1724334650000|2024-08-22 13:50:50|7552.8|7540.8|7552.8|7540.8|7553.3|7541.3|7552.8|7540.8|1
1724334660000|2024-08-22 13:51:00|7552.7|7540.7|7534.8|7522.8|7552.7|7540.7|7530.3|7518.3|12
1724334670000|2024-08-22 13:51:10|7533.9|7521.9|7539.3|7527.3|7539.3|7527.3|7533.4|7521.4|1
1724334680000|2024-08-22 13:51:20|7541.2|7529.2|7543.3|7531.3|7543.3|7531.3|7541.2|7529.2|1
1724334690000|2024-08-22 13:51:30|7543.8|7531.8|7536.8|7530.8|7544.8|7532.8|7536.8|7530.3|3
1724334700000|2024-08-22 13:51:40|7536.9|7524.8|7536.9|7524.9|7536.9|7524.9|7536.9|7524.8|1
1724334710000|2024-08-22 13:51:50|7540.1|7528.1|7538.4|7526.4|7540.3|7528.3|7538.4|7526.4|4
1724334720000|2024-08-22 13:52:00|7537|7525|7531|7523|7537|7525.9|7530.9|7522|4
1724334730000|2024-08-22 13:52:10|7528.6|7522.6|7528.5|7522.5|7528.6|7522.6|7528.5|7522.5|6
1724334740000|2024-08-22 13:52:20|7527|7519|7525.6|7513.6|7529.4|7519.1|7525.6|7513.6|3
1724334760000|2024-08-22 13:52:40|7522.6|7514.6|7518.7|7510.7|7522.7|7514.7|7518.2|7510.2|6
1724334770000|2024-08-22 13:52:50|7523.1|7511.1|7527.4|7515.4|7529|7517.9|7523.1|7511.1|11
1724334780000|2024-08-22 13:53:00|7527.5|7515.5|7532|7520|7533.4|7521.4|7523|7513.5|1
1724334790000|2024-08-22 13:53:10|7532.9|7520.9|7531.9|7519.9|7533.4|7521.4|7531.9|7519.9|3
1724334800000|2024-08-22 13:53:20|7525.9|7520|7530.5|7518.5|7531.9|7520|7525.9|7518.5|5
1724334810000|2024-08-22 13:53:30|7530|7518|7530|7518|7530|7518|7530|7518|0
1724334820000|2024-08-22 13:53:40|7531.5|7519.5|7530|7518|7531.5|7519.5|7530|7518|0
1724334840000|2024-08-22 13:54:00|7530.1|7518.1|7536.4|7524.4|7536.4|7524.4|7530.1|7518.1|2
1724334850000|2024-08-22 13:54:10|7536.5|7524.5|7532.5|7520.5|7536.5|7524.5|7532.5|7520.5|0
1724334860000|2024-08-22 13:54:20|7533.5|7521.5|7538.8|7526.8|7538.8|7526.8|7531.2|7519.2|7
1724334870000|2024-08-22 13:54:30|7538.9|7526.9|7536|7524|7538.9|7526.9|7535.6|7523.6|2
1724334880000|2024-08-22 13:54:40|7537|7525|7538.7|7526.7|7538.8|7526.8|7535.1|7523.1|6
1724334890000|2024-08-22 13:54:50|7539.3|7527.3|7543.4|7531.4|7545.2|7533.2|7539|7527|6
1724334900000|2024-08-22 13:55:00|7548.8|7536.8|7553.7|7541.7|7553.7|7544.6|7548.8|7536.8|9
1724334910000|2024-08-22 13:55:10|7553.2|7541.2|7544.8|7532.8|7553.7|7542.2|7544.8|7532.8|3
1724334920000|2024-08-22 13:55:20|7541.9|7533.9|7541.3|7533.3|7541.9|7533.9|7541.3|7533.3|1
1724334930000|2024-08-22 13:55:30|7540.9|7532.9|7551.8|7539.8|7552.3|7540.8|7540.9|7529.9|7
1724334940000|2024-08-22 13:55:40|7552.3|7540.3|7552.3|7540.3|7552.3|7540.3|7551.3|7539.3|0
1724334950000|2024-08-22 13:55:50|7551.9|7539.9|7548.8|7540.8|7551.9|7540.9|7548.3|7539.3|0
1724334960000|2024-08-22 13:56:00|7546|7534|7545.5|7533.5|7546.9|7534.9|7544.5|7532.5|4
1724334970000|2024-08-22 13:56:10|7546.9|7534.9|7544|7532|7546.9|7534.9|7544|7532|1
1724334980000|2024-08-22 13:56:20|7544.5|7532.5|7533.8|7521.8|7545.4|7533.4|7533.8|7521.8|8
1724334990000|2024-08-22 13:56:30|7528.3|7516.3|7528.4|7516.4|7528.4|7517.4|7525.4|7515.9|2
1724335000000|2024-08-22 13:56:40|7534.2|7522.2|7530.6|7518.6|7534.2|7522.2|7530.6|7518.6|5
1724335010000|2024-08-22 13:56:50|7536.2|7524.2|7536.6|7524.6|7536.6|7524.6|7536.2|7524.2|2
1724335020000|2024-08-22 13:57:00|7535.7|7523.7|7537.1|7525.1|7537.1|7525.1|7532.2|7520.2|0
1724335030000|2024-08-22 13:57:10|7535.7|7523.7|7534.7|7522.7|7535.7|7523.7|7534.2|7522.2|2
1724335040000|2024-08-22 13:57:20|7537.7|7525.7|7539.6|7527.6|7539.6|7527.6|7537.7|7525.7|0
1724335050000|2024-08-22 13:57:30|7539.7|7527.7|7536.4|7524.4|7539.7|7527.7|7536.3|7524.3|0
1724335060000|2024-08-22 13:57:40|7536.3|7524.3|7522.5|7510.5|7536.3|7524.3|7519.3|7507.3|9
1724335070000|2024-08-22 13:57:50|7521.7|7509.7|7521.2|7509.2|7525.1|7513.1|7519.2|7507.2|4
1724335080000|2024-08-22 13:58:00|7521.7|7509.7|7522.6|7510.6|7522.6|7510.6|7520.7|7508.7|0
1724335090000|2024-08-22 13:58:10|7522.7|7510.7|7520.2|7508.2|7523.2|7511.2|7513.9|7504.3|21
1724335100000|2024-08-22 13:58:20|7519.6|7507.6|7523|7511|7523|7511|7519.6|7507.6|1
1724335110000|2024-08-22 13:58:30|7523.1|7511.1|7524.5|7512.5|7524.5|7512.5|7523.1|7511.1|1
1724335120000|2024-08-22 13:58:40|7525.4|7513.4|7513.8|7505.8|7525.5|7513.5|7513.8|7505.8|5
1724335130000|2024-08-22 13:58:50|7513.3|7505.3|7513.8|7505.8|7513.8|7505.8|7513.3|7505.3|2
1724335140000|2024-08-22 13:59:00|7513.2|7505.2|7513.2|7505.2|7513.2|7505.2|7513.2|7505.2|1
1724335150000|2024-08-22 13:59:10|7511.2|7505.3|7519.1|7507.1|7519.1|7507.1|7511.2|7505.3|14
1724335160000|2024-08-22 13:59:20|7519.5|7507.5|7513.8|7505.8|7519.5|7507.5|7512.8|7503.3|0
1724335170000|2024-08-22 13:59:30|7510.8|7504.8|7515.2|7503.2|7515.2|7504.8|7510.3|7503.2|2
1724335190000|2024-08-22 13:59:50|7513.7|7505.7|7513.7|7505.7|7513.7|7505.7|7513.7|7505.7|0
1724335200000|2024-08-22 14:00:00|7518.6|7506.6|7519.7|7507.7|7519.7|7507.7|7518.1|7506.1|3
1724335220000|2024-08-22 14:00:20|7520.2|7508.2|7520.2|7508.2|7520.2|7508.2|7520.2|7508.2|0
1724335230000|2024-08-22 14:00:30|7523.7|7511.7|7524.7|7512.7|7526.1|7514.1|7523.7|7511.7|8
1724335240000|2024-08-22 14:00:40|7521.7|7513.7|7524.2|7512.2|7524.2|7513.7|7521.7|7511.2|6
1724335250000|2024-08-22 14:00:50|7525.1|7513.1|7525.1|7513.1|7525.1|7513.1|7520.8|7512.2|2
1724335260000|2024-08-22 14:01:00|7525.2|7513.2|7523.6|7515.6|7527.6|7515.6|7523.6|7511.7|1
1724335270000|2024-08-22 14:01:10|7526.5|7514.5|7525.2|7513.2|7526.5|7515.7|7522.7|7511.7|3
1724335280000|2024-08-22 14:01:20|7521.3|7513.3|7523.8|7515.8|7525.3|7515.8|7521.3|7513.2|2
1724335290000|2024-08-22 14:01:30|7525.3|7513.3|7523.7|7515.7|7525.3|7515.7|7520.9|7512.9|8
1724335300000|2024-08-22 14:01:40|7527.1|7515.1|7525.3|7513.3|7527.6|7516.7|7523.7|7512.3|4
1724335310000|2024-08-22 14:01:50|7524.8|7512.8|7525.8|7513.8|7525.8|7513.8|7524.8|7512.8|0
1724335320000|2024-08-22 14:02:00|7522.8|7514.8|7523.3|7515.3|7523.3|7515.3|7522.8|7514.8|1
1724335330000|2024-08-22 14:02:10|7522.8|7514.8|7521.7|7513.7|7524.2|7514.8|7521.3|7512.2|0
1724335340000|2024-08-22 14:02:20|7521.3|7513.3|7520.6|7508.6|7522.3|7513.3|7515.8|7503.8|5
1724335350000|2024-08-22 14:02:30|7522.9|7510.9|7530.5|7518.5|7534.9|7522.9|7522.9|7510.9|8
1724335360000|2024-08-22 14:02:40|7528.2|7516.2|7528.2|7516.2|7528.7|7516.7|7528.2|7516.2|0
1724335370000|2024-08-22 14:02:50|7528.7|7516.7|7522.7|7510.7|7528.7|7517.7|7522.7|7510.7|4
1724335400000|2024-08-22 14:03:20|7524.1|7512.1|7523.7|7511.7|7524.6|7512.6|7523.7|7511.7|2
1724335410000|2024-08-22 14:03:30|7521.6|7509.6|7524.2|7512.2|7531|7520.5|7521.6|7509.6|9
1724335420000|2024-08-22 14:03:40|7523.8|7511.8|7522.8|7510.8|7525.6|7513.6|7521.8|7509.8|3
1724335430000|2024-08-22 14:03:50|7524.6|7512.6|7523.8|7511.8|7524.8|7512.8|7523.3|7511.3|0
1724335440000|2024-08-22 14:04:00|7524.7|7512.7|7527.8|7515.8|7527.8|7515.8|7523.8|7511.8|4
1724335450000|2024-08-22 14:04:10|7530.2|7518.2|7530.2|7518.2|7531.2|7519.8|7527.8|7518.2|1
1724335460000|2024-08-22 14:04:20|7530.3|7518.3|7530.2|7518.2|7534.2|7524.7|7530.2|7518.2|4
1724335470000|2024-08-22 14:04:30|7529.3|7517.3|7515.5|7503.5|7529.3|7517.3|7513|7503.5|16
1724335480000|2024-08-22 14:04:40|7513|7505|7512.6|7504.6|7516.9|7505.1|7510.7|7503.4|18
1724335490000|2024-08-22 14:04:50|7513.1|7505.1|7515.9|7503.9|7518.8|7506.8|7512.6|7503.9|9
1724335500000|2024-08-22 14:05:00|7512.9|7504.9|7515.3|7503.3|7515.4|7506.8|7512.9|7503.3|12
1724335510000|2024-08-22 14:05:10|7512.4|7504.4|7512.9|7504.9|7512.9|7504.9|7510.9|7504.4|5
1724335520000|2024-08-22 14:05:20|7510.9|7504.3|7501.9|7489.9|7512.3|7504.9|7498.5|7486.5|7
1724335530000|2024-08-22 14:05:30|7502.9|7490.9|7513.2|7501.2|7514.2|7502.2|7502.4|7490.4|2
1724335540000|2024-08-22 14:05:40|7515.2|7503.2|7514.3|7506.3|7515.7|7507.2|7514.2|7502.2|1
1724335550000|2024-08-22 14:05:50|7514.8|7506.8|7514.3|7502.3|7515.4|7506.8|7513.8|7502.3|1
1724335560000|2024-08-22 14:06:00|7516.2|7504.2|7515.8|7503.8|7516.2|7504.2|7515.3|7503.3|0
1724335570000|2024-08-22 14:06:10|7515.3|7503.3|7514.8|7506.8|7516.3|7506.8|7514.8|7503.3|0
1724335580000|2024-08-22 14:06:20|7515.3|7508.8|7503.6|7491.6|7516.4|7508.8|7503.6|7491.6|12
1724335590000|2024-08-22 14:06:30|7502.6|7490.6|7499.7|7487.7|7502.6|7490.6|7499.7|7487.7|9
1724335600000|2024-08-22 14:06:40|7500.2|7488.2|7499|7491|7500.2|7491|7496.7|7488.2|16
1724335610000|2024-08-22 14:06:50|7506.4|7493|7505|7493|7506.4|7494.4|7505|7493|16
1724335620000|2024-08-22 14:07:00|7504|7492|7499.5|7491.5|7504|7492|7499.5|7491.5|10
1724335630000|2024-08-22 14:07:10|7497.1|7491.1|7500.1|7488.1|7500.6|7491.1|7497.1|7488.1|5
1724335640000|2024-08-22 14:07:20|7500.6|7488.6|7500.2|7488.2|7500.6|7488.6|7500.2|7488.2|0
1724335650000|2024-08-22 14:07:30|7502.7|7490.7|7501.2|7489.2|7502.7|7490.7|7501.2|7489.2|0
1724335660000|2024-08-22 14:07:40|7508.5|7496.5|7508.6|7500.6|7511.5|7500.6|7508.5|7496.5|1
1724335670000|2024-08-22 14:07:50|7509.1|7501.1|7508.6|7500.6|7509.1|7501.1|7508.1|7500.1|0
1724335680000|2024-08-22 14:08:00|7508.1|7500.1|7507.3|7495.3|7508.2|7500.2|7506.8|7494.8|3
1724335690000|2024-08-22 14:08:10|7506.3|7494.3|7506.8|7494.8|7506.8|7495.4|7503.4|7493.8|9
1724335700000|2024-08-22 14:08:20|7507.3|7495.3|7506.8|7494.8|7507.3|7495.3|7505.9|7493.9|6
1724335710000|2024-08-22 14:08:30|7506.3|7494.3|7500.9|7488.9|7506.3|7494.3|7497.5|7488|11
1724335720000|2024-08-22 14:08:40|7500.4|7488.4|7502|7490|7502.9|7490.9|7500.4|7488.4|3
1724335730000|2024-08-22 14:08:50|7503.4|7491.4|7501.9|7489.9|7503.4|7491.4|7501.5|7489.5|0
1724335740000|2024-08-22 14:09:00|7502.9|7490.9|7512.8|7504.8|7513.8|7504.8|7502.5|7490.5|5
1724335750000|2024-08-22 14:09:10|7510.3|7498.3|7511.3|7499.3|7513.2|7501.2|7507.3|7495.3|6
1724335760000|2024-08-22 14:09:20|7512.7|7500.7|7518.2|7506.2|7525.5|7513.5|7511.3|7500.2|5
1724335770000|2024-08-22 14:09:30|7519.1|7507.1|7519.6|7507.6|7519.6|7507.6|7519.1|7507.1|0
1724335780000|2024-08-22 14:09:40|7520.5|7508.5|7525.4|7513.4|7525.4|7515.5|7515.6|7508.1|11
1724335790000|2024-08-22 14:09:50|7525.9|7513.9|7530.9|7518.9|7531.3|7519.3|7521.1|7509.1|3
1724335800000|2024-08-22 14:10:00|7531.3|7519.3|7532.4|7524.4|7535.4|7524.4|7525.9|7518.8|1
1724335810000|2024-08-22 14:10:10|7530.9|7524.9|7539.6|7531.6|7542.5|7531.6|7530.9|7523.8|3
1724335820000|2024-08-22 14:10:20|7542.1|7530.1|7543.6|7531.6|7549.5|7539.5|7542.1|7530.1|14
1724335830000|2024-08-22 14:10:30|7543.5|7531.5|7542.1|7530.1|7547.5|7539.5|7542.1|7530.1|9
1724335840000|2024-08-22 14:10:40|7543.1|7531.1|7549.8|7537.8|7550.4|7538.4|7543.1|7531.1|5
1724335850000|2024-08-22 14:10:50|7553.6|7541.6|7554.1|7542.1|7554.6|7542.6|7552.7|7540.7|4
1724335860000|2024-08-22 14:11:00|7553.7|7541.7|7554.7|7542.7|7555.7|7543.7|7553.6|7541.6|2
1724335870000|2024-08-22 14:11:10|7556.2|7544.2|7558.1|7546.1|7558.1|7546.1|7556.2|7544.2|2
1724335880000|2024-08-22 14:11:20|7557.2|7545.2|7557.1|7545.1|7558.6|7546.6|7557.1|7545.1|1
1724335890000|2024-08-22 14:11:30|7557.6|7545.6|7558.6|7546.6|7561.4|7550|7555.3|7545.1|3
1724335900000|2024-08-22 14:11:40|7559.1|7547.1|7558.6|7546.6|7559.1|7547.1|7558.6|7546.6|0
1724335910000|2024-08-22 14:11:50|7559.1|7547.1|7558.6|7546.6|7559.1|7550.6|7558|7546.1|2
1724335920000|2024-08-22 14:12:00|7557.6|7549.6|7557.1|7551.1|7557.6|7551.1|7557.1|7549.6|0
1724335930000|2024-08-22 14:12:10|7552.4|7540.4|7544.6|7532.6|7552.4|7540.4|7544.6|7532.6|12
1724335940000|2024-08-22 14:12:20|7544.1|7532.1|7549.5|7541.5|7552.5|7544|7541.7|7532.1|2
1724335950000|2024-08-22 14:12:30|7556.2|7548.2|7552|7546|7556.2|7548.8|7552|7542.9|7
1724335960000|2024-08-22 14:12:40|7552.1|7544.1|7549.4|7537.4|7552.1|7544.1|7547.7|7535.7|2
1724335970000|2024-08-22 14:12:50|7549|7537|7549.6|7537.6|7549.6|7537.6|7549|7537|0
1724335980000|2024-08-22 14:13:00|7549.5|7541.5|7549.5|7541.5|7549.5|7541.5|7549.5|7541.5|0
1724335990000|2024-08-22 14:13:10|7549.7|7537.7|7548.2|7536.2|7550.2|7540.7|7548.2|7536.2|3
1724336000000|2024-08-22 14:13:20|7548.7|7536.7|7547.6|7539.6|7548.7|7539.6|7547.6|7536.2|2
1724336010000|2024-08-22 14:13:30|7547.7|7539.7|7547.7|7539.7|7547.7|7539.7|7547.7|7539.7|0
1724336020000|2024-08-22 14:13:40|7549.3|7537.3|7550.1|7538.1|7551.1|7539.1|7549.2|7537.2|13
1724336030000|2024-08-22 14:13:50|7550.2|7538.2|7560.3|7548.3|7560.3|7548.3|7550.2|7538.2|26
1724336040000|2024-08-22 14:14:00|7560.8|7548.8|7557.9|7545.9|7560.8|7548.8|7554.5|7542.5|4
1724336050000|2024-08-22 14:14:10|7559.4|7547.4|7557.7|7545.7|7559.4|7547.4|7557.6|7545.6|1
1724336060000|2024-08-22 14:14:20|7556.7|7544.7|7564.1|7556.1|7564.1|7557.6|7556.7|7544.7|12
1724336070000|2024-08-22 14:14:30|7567|7555|7565.1|7553.1|7569.9|7561.8|7565.1|7553.1|19
1724336080000|2024-08-22 14:14:40|7568|7556|7568|7556|7568|7558.5|7565.5|7555.9|0
1724336090000|2024-08-22 14:14:50|7568.9|7556.9|7568|7556|7568.9|7557.5|7565.5|7556|3
1724336100000|2024-08-22 14:15:00|7566.4|7558.4|7564.1|7556.1|7568|7558.4|7563.6|7555.6|4
1724336110000|2024-08-22 14:15:10|7563.6|7555.6|7565.6|7553.6|7567.5|7555.6|7563.6|7553.2|5
1724336120000|2024-08-22 14:15:20|7565.2|7553.2|7565.2|7553.2|7565.6|7553.6|7565.2|7553.2|0
1724336130000|2024-08-22 14:15:30|7565.6|7553.6|7565.2|7553.2|7565.6|7553.6|7565.2|7553.2|1
1724336140000|2024-08-22 14:15:40|7562.2|7554.2|7565.2|7553.2|7567.5|7555.5|7562.2|7551.7|10
1724336150000|2024-08-22 14:15:50|7562.2|7554.2|7566.1|7554.1|7566.1|7556.6|7561.3|7549.3|13
1724336160000|2024-08-22 14:16:00|7563.7|7555.7|7565.2|7553.2|7565.2|7555.7|7559.4|7547.4|6
1724336170000|2024-08-22 14:16:10|7564.2|7556.2|7570.3|7562.3|7571.7|7563.7|7564.2|7556.2|8
1724336180000|2024-08-22 14:16:20|7571.7|7563.7|7569.9|7561.9|7571.7|7563.7|7569.9|7561.9|1
1724336190000|2024-08-22 14:16:30|7569.8|7563.8|7569.9|7561.9|7569.9|7563.8|7569.8|7561.9|1
1724336200000|2024-08-22 14:16:40|7569.8|7563.8|7573.4|7565.4|7573.4|7565.4|7569.8|7563.8|11
1724336210000|2024-08-22 14:16:50|7574|7562|7570.2|7558.2|7574|7566.4|7569.7|7557.7|10
1724336250000|2024-08-22 14:17:30|7564.8|7558.8|7564.8|7558.8|7564.8|7558.8|7564.8|7558.8|4
1724336260000|2024-08-22 14:17:40|7566.7|7558.7|7560|7552|7566.7|7558.7|7559.7|7547.7|10
1724336270000|2024-08-22 14:17:50|7560.6|7548.6|7572.5|7564.5|7573.6|7564.5|7559.5|7548.6|6
1724336280000|2024-08-22 14:18:00|7572.7|7560.7|7570.6|7562.6|7572.7|7562.6|7569.7|7560.7|8
1724336290000|2024-08-22 14:18:10|7570.1|7562.1|7568.3|7560.3|7574.5|7562.7|7568.3|7560.3|5
1724336300000|2024-08-22 14:18:20|7566.5|7554.5|7564.6|7552.6|7566.5|7554.5|7564.6|7552.6|5
1724336310000|2024-08-22 14:18:30|7564.2|7552.2|7564.2|7552.2|7564.2|7552.2|7564.2|7552.2|0
1724336320000|2024-08-22 14:18:40|7562.7|7554.7|7564.2|7552.2|7564.2|7554.7|7562.7|7552.2|0
1724336330000|2024-08-22 14:18:50|7561.3|7549.3|7563.7|7551.7|7564.6|7552.6|7558.2|7549.3|2
1724336340000|2024-08-22 14:19:00|7565.2|7553.2|7565.2|7553.2|7565.2|7553.2|7565.2|7553.2|0
1724336350000|2024-08-22 14:19:10|7564.2|7552.2|7561.4|7549.4|7565.2|7553.2|7561.4|7549.4|3
1724336360000|2024-08-22 14:19:20|7562.3|7550.3|7571|7559|7571|7559|7562.3|7550.3|4
1724336370000|2024-08-22 14:19:30|7570|7558|7572.1|7560.1|7572.1|7560.1|7570|7558|3
1724336380000|2024-08-22 14:19:40|7571.6|7559.6|7572.1|7560.1|7572.6|7560.6|7567.6|7557.2|3
1724336390000|2024-08-22 14:19:50|7569.7|7561.7|7571.6|7559.6|7573.1|7561.7|7569.7|7559.6|0
1724336400000|2024-08-22 14:20:00|7570.6|7562.6|7570.6|7562.6|7570.6|7562.6|7570.6|7562.6|0
1724336410000|2024-08-22 14:20:10|7570.1|7562.1|7572.6|7566.6|7573.1|7566.6|7570.1|7561.1|9
1724336420000|2024-08-22 14:20:20|7573.1|7565.1|7572.6|7564.6|7573.1|7567|7572.1|7564.1|0
1724336430000|2024-08-22 14:20:30|||||||||1
1724336440000|2024-08-22 14:20:40|7572.5|7566.5|7573|7565|7573|7566.5|7572.1|7564.1|10
1724336450000|2024-08-22 14:20:50|7572.6|7564.6|7570.7|7562.7|7572.6|7564.6|7570.7|7562.7|4
1724336460000|2024-08-22 14:21:00|7573.2|7561.2|7577.9|7565.9|7578.7|7570.7|7573.2|7561.2|4
1724336470000|2024-08-22 14:21:10|7575.4|7567.4|7575|7563|7580.7|7571.1|7573.5|7562.5|9
1724336480000|2024-08-22 14:21:20|7574.5|7562.5|7575.9|7563.9|7577.4|7565.4|7574.5|7562.5|1
1724336490000|2024-08-22 14:21:30|||||||||1
1724336500000|2024-08-22 14:21:40|7576.9|7564.9|7580.6|7572.6|7580.6|7574|7575.3|7564.9|3
1724336510000|2024-08-22 14:21:50|7585.5|7579.5|7589.9|7581.9|7590.3|7583.8|7585.5|7579.5|8
1724336520000|2024-08-22 14:22:00|7587.4|7581.4|7584.2|7576.2|7589|7581.4|7580.3|7573.7|17
1724336530000|2024-08-22 14:22:10|7583.2|7575.2|7583.2|7575.2|7583.2|7575.2|7582.7|7574.7|2
1724336540000|2024-08-22 14:22:20|7578.2|7572.2|7587.4|7575.4|7587.4|7575.4|7578.2|7571.6|7
1724336550000|2024-08-22 14:22:30|7587.5|7575.5|7589.8|7581.8|7590.3|7583.8|7587.5|7575.5|10
1724336560000|2024-08-22 14:22:40|7590.3|7582.3|7591.7|7585.7|7591.7|7585.7|7589.8|7582.3|9
1724336570000|2024-08-22 14:22:50|7592.7|7586.7|7592.3|7584.3|7592.7|7586.7|7591.8|7583.8|2
1724336580000|2024-08-22 14:23:00|7591.7|7585.7|7590.4|7582.4|7591.7|7585.7|7590.4|7582.4|1
1724336590000|2024-08-22 14:23:10|7590.3|7582.3|7586.6|7574.6|7590.3|7582.3|7586.6|7574.6|2
1724336600000|2024-08-22 14:23:20|7589.4|7577.4|7588.5|7576.5|7589.4|7577.4|7588.5|7576.5|3
1724336610000|2024-08-22 14:23:30|7584.1|7576.1|7587.5|7575.5|7587.5|7576.1|7584.1|7573.2|1
1724336620000|2024-08-22 14:23:40|7586|7578|7576.1|7568.1|7587.6|7578|7576.1|7566.6|6
1724336630000|2024-08-22 14:23:50|7576.2|7568.2|7579.6|7567.6|7579.6|7568.2|7576.2|7567.6|4
1724336640000|2024-08-22 14:24:00|7578.6|7566.6|7578.6|7566.6|7578.6|7566.6|7578.6|7566.6|0
1724336650000|2024-08-22 14:24:10|7577|7569|7576.2|7568.2|7579.6|7569|7576.2|7566.6|3
1724336660000|2024-08-22 14:24:20|7576.6|7568.6|7577.6|7569.6|7577.6|7571.1|7576.6|7568.6|8
1724336670000|2024-08-22 14:24:30|7578.7|7566.7|7576.1|7568.1|7578.7|7570.1|7576.1|7566.6|3
1724336680000|2024-08-22 14:24:40|7577.1|7570.1|7588.7|7576.7|7588.8|7576.8|7576.2|7568.2|7
1724336690000|2024-08-22 14:24:50|7584|7572|7584.4|7572.4|7584.4|7573|7581|7571.5|2
1724336700000|2024-08-22 14:25:00|7584.5|7572.5|7579.3|7567.3|7584.5|7575.4|7572.4|7565.4|12
1724336710000|2024-08-22 14:25:10|7578.3|7566.3|7575.8|7567.8|7578.3|7567.8|7575.8|7565.3|1
1724336720000|2024-08-22 14:25:20|7579.3|7567.3|7578.9|7566.9|7579.3|7567.3|7578.9|7566.9|10
1724336730000|2024-08-22 14:25:30|7579.4|7567.4|7579.4|7567.4|7579.4|7567.4|7579.4|7567.4|0
1724336740000|2024-08-22 14:25:40|7578.9|7566.9|7578.4|7566.4|7578.9|7567.9|7575.9|7566.4|7
1724336750000|2024-08-22 14:25:50|7578.3|7566.3|7578|7566|7578.3|7566.4|7574.4|7565.5|4
1724336760000|2024-08-22 14:26:00|7578.5|7566.5|7578.4|7566.4|7578.5|7566.5|7578.4|7566.4|4
1724336770000|2024-08-22 14:26:10|7579.4|7567.4|7580.5|7572.5|7580.9|7574|7579.4|7567.4|6
1724336780000|2024-08-22 14:26:20|7580|7574|7578|7572|7586.5|7575.9|7578|7568.3|11
1724336790000|2024-08-22 14:26:30|7579.9|7571.9|7573.5|7561.5|7579.9|7572|7570.1|7558.1|11
1724336800000|2024-08-22 14:26:40|7574.4|7562.4|7580.8|7572.8|7580.8|7572.8|7574.4|7562.4|2
1724336810000|2024-08-22 14:26:50|7586.2|7574.8|7586.2|7578.2|7589.1|7578.6|7584.2|7574.8|4
1724336820000|2024-08-22 14:27:00|7583.9|7571.9|7582.8|7570.8|7584.2|7572.2|7578.8|7569.3|2
1724336830000|2024-08-22 14:27:10|7582.3|7570.3|7576.4|7570.4|7582.3|7570.5|7576.4|7564.9|60
1724336840000|2024-08-22 14:27:20|7584.7|7572.7|7574.9|7568.9|7585.7|7573.7|7574.9|7568.4|30
1724336850000|2024-08-22 14:27:30|7574|7566|7579.4|7567.4|7582.8|7570.8|7574|7563.5|8
1724336860000|2024-08-22 14:27:40|7580.3|7568.3|7559.3|7551.3|7580.3|7568.3|7558.4|7547.9|2
1724336870000|2024-08-22 14:27:50|7560.8|7548.8|7559.3|7553.3|7560.8|7553.7|7559.3|7548.8|1
1724336880000|2024-08-22 14:28:00|7565.1|7551.3|7567.6|7555.6|7568.1|7556.1|7562.4|7550.4|2
1724336890000|2024-08-22 14:28:10|7567.5|7555.5|7560|7548|7567.5|7555.5|7559.9|7547.9|2
1724336900000|2024-08-22 14:28:20|7558.1|7546.1|7559.7|7547.7|7562.1|7550.1|7552.3|7540.3|8
1724336910000|2024-08-22 14:28:30|7558.3|7546.3|7550.4|7538.4|7562.1|7550.1|7550.3|7538.3|2
1724336920000|2024-08-22 14:28:40|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|0
1724336930000|2024-08-22 14:28:50|7550.3|7538.3|7550.3|7538.3|7550.3|7541.3|7549.3|7538.3|0
1724336940000|2024-08-22 14:29:00|7542.5|7530.5|7537.5|7525.5|7542.9|7530.9|7534.6|7524.6|12
1724336950000|2024-08-22 14:29:10|7537.1|7525.1|7536|7528|7537.2|7528|7532.6|7525|12
1724336960000|2024-08-22 14:29:20|7537|7525|7537.1|7525.1|7537.1|7527.5|7534.6|7525|0
1724336970000|2024-08-22 14:29:30|7537|7525|7537.1|7525.1|7537.1|7525.1|7536.1|7524.1|2
1724336980000|2024-08-22 14:29:40|7537|7525|7539.9|7527.9|7539.9|7529|7535.6|7524.1|5
1724336990000|2024-08-22 14:29:50|7539.5|7527.5|7540.4|7528.4|7540.4|7529.5|7537.5|7525.6|6
1724337000000|2024-08-22 14:30:00|7540.5|7528.5|7540|7528|7540.5|7532|7539.5|7528|0
1724337010000|2024-08-22 14:30:10|7539.5|7527.5|7539|7531|7540|7531|7539|7527.1|1
1724337020000|2024-08-22 14:30:20|7540.1|7528.1|7539|7531|7540.1|7531|7539|7528.1|2
1724337030000|2024-08-22 14:30:30|7549.3|7537.3|7550.3|7538.3|7550.3|7538.3|7546.9|7534.9|10
1724337040000|2024-08-22 14:30:40|7547.9|7535.9|7545.1|7533.1|7547.9|7535.9|7542.1|7533.1|3
1724337060000|2024-08-22 14:31:00|7545|7533|7546.9|7534.9|7548.3|7536.3|7543.5|7533|0
1724337070000|2024-08-22 14:31:10|7543.5|7535.5|7539.9|7527.9|7543.5|7535.5|7537|7525|9
1724337080000|2024-08-22 14:31:20|7538.9|7526.9|7538.5|7526.5|7538.9|7526.9|7538|7526|1
1724337090000|2024-08-22 14:31:30|7538.4|7526.4|7545.5|7533.5|7545.9|7533.9|7538.4|7526.4|2
1724337100000|2024-08-22 14:31:40|7545.4|7533.4|7537|7529|7545.4|7533.4|7537|7525.6|5
1724337110000|2024-08-22 14:31:50|7537.1|7529.1|7544.5|7532.5|7544.5|7532.5|7536.6|7529.1|3
1724337120000|2024-08-22 14:32:00|7542.6|7530.6|7543|7535|7543|7535|7539.6|7527.6|1
1724337130000|2024-08-22 14:32:10|7543.1|7535.1|7545.4|7533.4|7547.9|7535.9|7543.1|7533.4|3
1724337140000|2024-08-22 14:32:20|7546.3|7534.3|7555.3|7543.3|7555.3|7543.3|7546.3|7534.3|2
1724337150000|2024-08-22 14:32:30|7557.3|7545.3|7557.3|7545.3|7557.3|7545.3|7556.3|7544.3|0
1724337170000|2024-08-22 14:32:50|7556.8|7544.8|7559.7|7547.7|7559.7|7547.7|7556.8|7544.8|2
1724337180000|2024-08-22 14:33:00|7558.8|7546.8|7559.7|7547.7|7560.2|7549.3|7556.3|7546.8|0
1724337190000|2024-08-22 14:33:10|7557.2|7549.2|7562.6|7550.6|7568.6|7556.6|7557.2|7549.2|4
1724337200000|2024-08-22 14:33:20|7563.1|7551.1|7567.5|7555.5|7567.5|7555.5|7562.6|7550.6|0
1724337210000|2024-08-22 14:33:30|7566.5|7554.5|7567.9|7555.9|7567.9|7555.9|7566.4|7554.4|0
1724337220000|2024-08-22 14:33:40|7568|7556|7568|7556|7568|7556|7568|7556|0
1724337240000|2024-08-22 14:34:00|7568.1|7556.1|7567.1|7559.1|7568.6|7559.1|7567.1|7555.6|0
1724337250000|2024-08-22 14:34:10|7566.1|7558.1|7568.6|7556.6|7568.6|7558.1|7566.1|7556.6|0
1724337260000|2024-08-22 14:34:20|7563.2|7551.2|7560.7|7548.7|7563.2|7552.3|7557.9|7547|6
1724337270000|2024-08-22 14:34:30|7560.8|7548.8|7552.9|7540.9|7560.8|7548.9|7552.9|7540.9|0
1724337280000|2024-08-22 14:34:40|7552.7|7540.7|7552.7|7540.7|7552.7|7540.7|7552.7|7540.7|0
1724337290000|2024-08-22 14:34:50|7553.3|7541.3|7549.4|7537.4|7554.8|7545.7|7549.4|7537.4|1
1724337300000|2024-08-22 14:35:00|7548.4|7536.4|7547.9|7535.9|7548.9|7536.9|7547.9|7535.9|0
1724337310000|2024-08-22 14:35:10|7547|7535|7539.7|7527.7|7548.4|7536.4|7539.6|7527.7|2
1724337320000|2024-08-22 14:35:20|7537.8|7525.8|7537.8|7525.8|7537.8|7525.8|7537.8|7525.8|1
1724337330000|2024-08-22 14:35:30|7537.5|7525.5|7542.5|7530.5|7547.5|7535.5|7537.5|7525.5|9
1724337340000|2024-08-22 14:35:40|7541.5|7529.5|7548.9|7536.9|7550.4|7538.4|7541.5|7529.5|0
1724337350000|2024-08-22 14:35:50|7551.3|7539.3|7549.5|7537.5|7551.9|7539.9|7547.6|7535.6|1
1724337360000|2024-08-22 14:36:00|7549.4|7537.4|7551.4|7539.4|7551.4|7539.4|7547.9|7535.9|0
1724337370000|2024-08-22 14:36:10|7552.8|7540.8|7549.1|7537.1|7552.9|7540.9|7549.1|7537.1|1
1724337380000|2024-08-22 14:36:20|7548.1|7536.1|7546.5|7534.5|7548.1|7536.1|7544.6|7532.6|0
1724337390000|2024-08-22 14:36:30|7547.4|7535.4|7557.9|7545.9|7557.9|7545.9|7545.1|7533.1|5
1724337400000|2024-08-22 14:36:40|7557.7|7545.7|7555.4|7543.4|7558.8|7546.8|7555.4|7543.4|1
1724337410000|2024-08-22 14:36:50|7555.9|7543.9|7549.9|7537.9|7555.9|7543.9|7549.9|7537.9|0
1724337420000|2024-08-22 14:37:00|7550|7538|7550|7538|7550|7540.5|7541|7534.1|1
1724337440000|2024-08-22 14:37:20|7553.9|7541.9|7549|7537|7553.9|7541.9|7548.5|7536.5|1
1724337460000|2024-08-22 14:37:40|7549.9|7537.9|7552.4|7540.4|7552.9|7540.9|7549.9|7537.9|0
1724337470000|2024-08-22 14:37:50|7553.4|7541.4|7553.9|7541.9|7553.9|7541.9|7553.4|7541.4|0
1724337480000|2024-08-22 14:38:00|7552.9|7540.9|7552.9|7540.9|7552.9|7540.9|7552.9|7540.9|0
1724337490000|2024-08-22 14:38:10|7552|7540|7552.5|7540.5|7552.5|7540.5|7552|7540|0
1724337500000|2024-08-22 14:38:20|7552|7540|7552.4|7540.4|7552.4|7540.4|7552|7540|0
1724337510000|2024-08-22 14:38:30|7551.5|7539.5|7553.4|7541.4|7553.4|7541.4|7551.5|7539.5|0
1724337520000|2024-08-22 14:38:40|7553.9|7541.9|7553.9|7541.9|7553.9|7541.9|7553.9|7541.9|0
1724337530000|2024-08-22 14:38:50|7553.4|7541.4|7553.4|7541.4|7553.4|7541.4|7553.4|7541.4|0
1724337540000|2024-08-22 14:39:00|7552.4|7544.4|7561.7|7549.7|7563.1|7551.1|7550.5|7538.5|11
1724337550000|2024-08-22 14:39:10|7561.3|7549.3|7561.2|7549.2|7564.2|7552.2|7559.7|7547.7|0
1724337560000|2024-08-22 14:39:20|7559.8|7547.8|7560.8|7548.8|7560.8|7548.8|7559.8|7547.8|0
1724337570000|2024-08-22 14:39:30|7570.8|7558.8|7566.2|7558.2|7570.8|7558.8|7566.2|7555.2|12
1724337580000|2024-08-22 14:39:40||7560.2||7560.2||7560.2||7560.2|0
1724337590000|2024-08-22 14:39:50|7576.6|7564.6|7575.2|7569.2|7576.6|7569.2|7575.2|7563.2|1
1724337600000|2024-08-22 14:40:00|7575.3|7569.3|7583.6|7571.6|7583.6|7571.6|7575.3|7569.3|1
1724337610000|2024-08-22 14:40:10|7583.1|7571.1|7582.5|7570.5|7583.1|7571.1|7578.7|7567.7|1
1724337620000|2024-08-22 14:40:20|7581.2|7569.2|7576.2|7564.2|7581.2|7569.2|7576.2|7564.2|1
1724337630000|2024-08-22 14:40:30|7572.9|7560.9|7572.5|7560.5|7572.9|7560.9|7572|7560|1
1724337640000|2024-08-22 14:40:40|7580.7|7568.7|7583.1|7571.1|7583.1|7574.1|7578.3|7566.3|10
1724337650000|2024-08-22 14:40:50|7583.6|7571.6|7584.9|7576.9|7586.9|7576.9|7582.5|7571.1|5
1724337660000|2024-08-22 14:41:00|7585.5|7573.5|7583.5|7571.5|7585.9|7573.9|7583.1|7571.1|2
1724337670000|2024-08-22 14:41:10|7583|7571|7584|7572|7584|7572|7583|7571|0
1724337710000|2024-08-22 14:41:50|7582.9|7574.9|7583.5|7575.5|7583.5|7575.5|7582.9|7574.9|0
1724337720000|2024-08-22 14:42:00|7583|7575|7581.5|7569.5|7585.4|7578.4|7581|7569.5|6
1724337730000|2024-08-22 14:42:10|7579.1|7571.1|7581|7575|7582.6|7575|7579.1|7570.5|1
1724337740000|2024-08-22 14:42:20|7581.1|7575.1|7584.5|7572.5|7586.4|7576.9|7581.1|7571.6|4
1724337750000|2024-08-22 14:42:30|7585.5|7573.5|7591.6|7579.6|7593.6|7584.5|7584|7573.5|8
1724337760000|2024-08-22 14:42:40|7592.1|7580.1|7588.2|7582.2|7593.6|7582.2|7588.2|7580.1|2
1724337770000|2024-08-22 14:42:50|7592|7584|7593.1|7581.1|7593.1|7584.5|7590.1|7579.2|1
1724337780000|2024-08-22 14:43:00|7590.1|7582.1|7591.2|7579.2|7591.2|7582.1|7590.1|7579.2|1
1724337790000|2024-08-22 14:43:10|7588.2|7580.2|7588.7|7580.7|7588.7|7580.7|7588.2|7580.2|0
1724337800000|2024-08-22 14:43:20|7587.8|7575.8|7591.7|7579.7|7591.7|7579.7|7582.4|7574.8|11
1724337810000|2024-08-22 14:43:30|7592.1|7580.1|7589.8|7577.8|7592.1|7580.1|7589.8|7577.8|0
1724337820000|2024-08-22 14:43:40|7588.6|7580.6|7588.6|7580.6|7588.6|7582.5|7588.5|7580.6|5
1724337830000|2024-08-22 14:43:50|7588.5|7582.5|7588.6|7580.6|7588.6|7582.5|7588.5|7580.6|0
1724337840000|2024-08-22 14:44:00|7588.5|7582.5|7588.6|7580.6|7588.6|7582.5|7588.5|7580.6|0
1724337850000|2024-08-22 14:44:10|7587.2|7579.2|7587.2|7579.2|7588.8|7579.2|7587.2|7576.3|3
1724337860000|2024-08-22 14:44:20|7587.3|7579.3|7587.3|7579.3|7587.3|7579.3|7587.3|7579.3|2
1724337870000|2024-08-22 14:44:30|7587.2|7579.2|7587.2|7579.2|7587.2|7579.2|7587.2|7579.2|0
1724337880000|2024-08-22 14:44:40|7587.3|7579.3|7592|7586|7593.6|7586|7587.2|7579.3|2
1724337900000|2024-08-22 14:45:00|7590.8|7578.8|7587.8|7575.8|7591.1|7579.1|7585.7|7575.2|13
1724337910000|2024-08-22 14:45:10|7587.3|7575.3|7592.5|7580.5|7593|7583.9|7584.2|7575.2|17
1724337920000|2024-08-22 14:45:20|7593.4|7581.4|7591.5|7579.5|7593.4|7584.4|7591.5|7579.5|4
1724337930000|2024-08-22 14:45:30|7589.1|7581.1|7590.5|7582.5|7591.5|7582.5|7589.1|7579.5|0
1724337940000|2024-08-22 14:45:40|7591.5|7579.5|7589.1|7581.1|7591.5|7581.1|7589.1|7579.5|0
1724337950000|2024-08-22 14:45:50|7599.3|7587.3|7602.2|7590.2|7603.2|7591.2|7593.9|7583.5|15
1724337960000|2024-08-22 14:46:00|7603|7595|7605|7593|7606.9|7595|7603|7592.6|1
1724337970000|2024-08-22 14:46:10|7605.5|7593.5|7601.1|7589.1|7605.5|7593.5|7600.6|7588.6|1
1724337980000|2024-08-22 14:46:20|7600.6|7588.6|7607.3|7601.3|7607.4|7601.3|7596.2|7587.2|15
1724337990000|2024-08-22 14:46:30|7608.7|7600.7|7608.7|7600.7|7608.7|7601.2|7607.2|7600.7|2
1724338000000|2024-08-22 14:46:40|7607.2|7601.2|7608.7|7600.7|7610.1|7601.2|7606.7|7597.6|4
1724338010000|2024-08-22 14:46:50|7605|7593|7605.3|7593.3|7607.5|7599.5|7600.4|7592.8|21
1724338020000|2024-08-22 14:47:00|7605.8|7593.8|7603.2|7595.2|7605.8|7595.3|7603.2|7592.8|23
1724338030000|2024-08-22 14:47:10|7603.3|7595.3|7603.7|7595.7|7603.7|7595.7|7603.3|7595.3|0
1724338040000|2024-08-22 14:47:20|7603.2|7597.2|7603.4|7595.4|7605.8|7598.3|7603.2|7593|5
1724338050000|2024-08-22 14:47:30|7589|7577|7572.2|7560.2|7589|7577|7565.7|7554.7|18
1724338060000|2024-08-22 14:47:40|7575.2|7563.2|7574.6|7566.6|7579.5|7567.5|7567.7|7555.7|2
1724338070000|2024-08-22 14:47:50|7574.3|7562.3|7575.2|7563.2|7581.5|7570.5|7569.2|7561.2|3
1724338080000|2024-08-22 14:48:00|7575.1|7563.1|7587|7575|7587|7575|7575.1|7563.1|1
1724338090000|2024-08-22 14:48:10|7585.6|7573.6|7574|7562|7586.1|7574.1|7573.6|7561.6|1
1724338100000|2024-08-22 14:48:20|7574.5|7562.5|7578.1|7566.1|7578.1|7568.5|7571.7|7559.7|1
1724338110000|2024-08-22 14:48:30|7571.2|7559.2|7571.3|7559.3|7572.7|7560.7|7571.2|7559.2|1
1724338120000|2024-08-22 14:48:40|7571.8|7559.8|7576|7564|7576|7564|7570.3|7558.3|3
1724338130000|2024-08-22 14:48:50|7577|7565|7578|7566|7578|7566|7577|7565|0
1724338140000|2024-08-22 14:49:00|7573.8|7561.8|7575.1|7563.1|7575.5|7563.5|7573.5|7561.5|0
1724338150000|2024-08-22 14:49:10|7572.7|7560.7|7574.2|7562.2|7574.2|7562.2|7572.1|7560.1|0
1724338170000|2024-08-22 14:49:30|7572.7|7560.7|7553.4|7541.4|7572.7|7560.7|7553.4|7541.4|1
1724338180000|2024-08-22 14:49:40|7553.8|7541.8|7565.7|7553.7|7566.2|7554.2|7553.8|7541.8|6
1724338190000|2024-08-22 14:49:50|7564.3|7552.3|7559.9|7547.9|7564.3|7552.3|7555.8|7543.8|3
1724338200000|2024-08-22 14:50:00|7558.4|7546.4|7566.3|7554.3|7568.7|7556.7|7557.4|7545.4|4
1724338210000|2024-08-22 14:50:10|7566.2|7554.2|7568.2|7556.2|7568.2|7556.2|7566.2|7554.2|1
1724338220000|2024-08-22 14:50:20|7569.2|7557.2|7572.8|7560.8|7573.7|7561.7|7569.2|7557.2|0
1724338230000|2024-08-22 14:50:30|7573.7|7561.7|7563.9|7551.9|7573.8|7561.8|7563.4|7551.4|1
1724338240000|2024-08-22 14:50:40|7564.4|7552.4|7568.8|7556.8|7568.8|7556.8|7564.4|7552.4|1
1724338250000|2024-08-22 14:50:50|7567.4|7555.4|7567.3|7555.3|7567.4|7555.4|7566.8|7554.8|2
1724338260000|2024-08-22 14:51:00|7566.8|7554.8|7562.7|7554.7|7566.8|7555.8|7562.2|7553.2|2
1724338270000|2024-08-22 14:51:10|7562.8|7554.8|7562.7|7554.7|7562.8|7554.8|7562.7|7554.7|14
1724338300000|2024-08-22 14:51:40|7563.6|7551.6|7563.6|7551.6|7563.6|7551.6|7563.6|7551.6|1
1724338310000|2024-08-22 14:51:50|7560.2|7552.2|7564.1|7552.1|7564.1|7552.2|7560.2|7552.1|2
1724338320000|2024-08-22 14:52:00|7563.2|7551.2|7561.7|7549.7|7563.2|7552.2|7556.7|7548.3|5
1724338330000|2024-08-22 14:52:10|7561.4|7555.7|7561.7|7549.7|7561.7|7555.7|7560.8|7548.8|2
1724338340000|2024-08-22 14:52:20|7561.3|7549.3|7561.8|7549.8|7561.8|7549.8|7561.3|7549.3|0
1724338350000|2024-08-22 14:52:30|7561.4|7549.4|7558.4|7546.4|7561.4|7549.4|7558.4|7546.4|0
1724338370000|2024-08-22 14:52:50|7559.4|7547.4|7559.4|7547.4|7559.4|7549.9|7557.9|7547.4|0
1724338380000|2024-08-22 14:53:00|7557.8|7549.8|7559.4|7547.4|7559.4|7549.9|7557.8|7547.4|0
1724338410000|2024-08-22 14:53:30|7561|7553|7579.2|7567.2|7579.2|7567.2|7560|7553|21
1724338420000|2024-08-22 14:53:40|7578.3|7566.3|7576.8|7570.8|7578.3|7570.8|7576.8|7566.3|0
1724338430000|2024-08-22 14:53:50|7578.2|7570.2|7578.2|7570.2|7578.2|7570.2|7578.2|7570.2|0
1724338440000|2024-08-22 14:54:00|7587.4|7579.4|7591.9|7579.9|7591.9|7579.9|7587.4|7579.4|1
1724338450000|2024-08-22 14:54:10|7592|7580|7591.1|7579.1|7592|7580|7590.1|7578.1|2
1724338460000|2024-08-22 14:54:20|7592.9|7580.9|7592|7580|7593|7581|7591.5|7579.5|0
1724338470000|2024-08-22 14:54:30|7593.9|7581.9|7593.9|7581.9|7593.9|7581.9|7593.9|7581.9|0
1724338480000|2024-08-22 14:54:40|7593.5|7581.5|7594|7582|7594|7582|7593.5|7581.5|0
1724338490000|2024-08-22 14:54:50|7594.4|7582.4|7593.9|7581.9|7594.4|7582.4|7593.9|7581.9|0
1724338500000|2024-08-22 14:55:00|7583.7|7571.7|7584.1|7572.1|7585.6|7573.6|7583.2|7571.2|8
1724338510000|2024-08-22 14:55:10|7582.3|7570.3|7581.2|7569.2|7584.1|7572.1|7580.8|7568.8|8
1724338520000|2024-08-22 14:55:20|7580.2|7568.2|7567.3|7555.3|7581.6|7569.6|7567.3|7555.3|5
1724338530000|2024-08-22 14:55:30|7568.3|7556.3|7573.2|7561.2|7573.2|7561.2|7568.3|7556.3|2
1724338560000|2024-08-22 14:56:00|7573.3|7561.3|7573.3|7561.3|7573.3|7561.3|7573.3|7561.3|0
1724338570000|2024-08-22 14:56:10|7574.4|7562.4|7575.4|7563.4|7575.4|7563.4|7574.4|7562.4|0
1724338580000|2024-08-22 14:56:20|7573.8|7561.8|7573.8|7561.8|7573.8|7561.8|7573.8|7561.8|0
1724338590000|2024-08-22 14:56:30|7574.8|7562.8|7573.9|7565.9|7574.8|7565.9|7573.9|7562.8|0
1724338600000|2024-08-22 14:56:40|7573.8|7567.8|7573.8|7565.8|7573.9|7567.9|7572|7565.8|0
1724338620000|2024-08-22 14:57:00|7573.9|7565.9|7594|7582|7594|7582|7573.9|7565.9|10
1724338630000|2024-08-22 14:57:10|7591.6|7583.6|7588.7|7576.7|7592.1|7584.1|7588.7|7576.7|2
1724338640000|2024-08-22 14:57:20|7590.2|7578.2|7590.2|7578.2|7593.1|7581.1|7590.2|7578.2|0
1724338650000|2024-08-22 14:57:30|7589.7|7577.7|7585.1|7573.1|7589.7|7577.7|7583.1|7571.1|2
1724338660000|2024-08-22 14:57:40|7584.1|7576.1|7583.6|7575.6|7585.1|7576.1|7583.6|7572.7|0
1724338670000|2024-08-22 14:57:50|7584.2|7572.2|7581.2|7573.2|7584.2|7573.7|7581.2|7572.2|1
1724338680000|2024-08-22 14:58:00|7579.7|7573.7|7571.8|7563.8|7580.8|7573.7|7571.8|7560.8|2
1724338690000|2024-08-22 14:58:10|7578.8|7566.8|7581.7|7569.7|7581.7|7569.7|7578.8|7566.8|2
1724338700000|2024-08-22 14:58:20|7579.4|7567.4|7577.7|7565.7|7579.7|7567.7|7577.7|7565.7|0
1724338710000|2024-08-22 14:58:30|7580.2|7568.2|7580.2|7568.2|7580.2|7568.2|7580.2|7568.2|0
1724338720000|2024-08-22 14:58:40|7580.7|7568.7|7579.3|7567.3|7580.7|7568.7|7579.3|7567.3|0
1724338730000|2024-08-22 14:58:50|7580.7|7568.7|7580.7|7568.7|7580.7|7568.7|7580.7|7568.7|0
1724338750000|2024-08-22 14:59:10|7579.8|7567.8|7578.8|7566.8|7579.8|7567.8|7575.8|7563.8|1
1724338760000|2024-08-22 14:59:20|7578.3|7566.3|7578.3|7566.3|7578.8|7566.8|7578.3|7566.3|0
1724338770000|2024-08-22 14:59:30|7578.8|7566.8|7578.4|7566.4|7582.3|7570.3|7578.3|7566.3|0
1724338780000|2024-08-22 14:59:40|7578.3|7566.3|7578.8|7566.8|7578.8|7567.9|7575.9|7566.3|1
1724338790000|2024-08-22 14:59:50|7579.3|7567.3|7582.3|7570.3|7582.3|7570.3|7578.8|7566.8|2
1724338800000|2024-08-22 15:00:00|7581.8|7569.8|7578.4|7566.4|7582.3|7570.3|7578.4|7566.4|3
1724338810000|2024-08-22 15:00:10|7575.9|7567.9|7578.8|7566.8|7578.8|7567.9|7575.9|7566.8|5
1724338820000|2024-08-22 15:00:20|7578.9|7566.9|7576|7568|7578.9|7568|7576|7566.9|1
1724338830000|2024-08-22 15:00:30|7575.9|7567.9|7575.9|7567.9|7575.9|7567.9|7575.9|7567.9|1
1724338840000|2024-08-22 15:00:40|7573.1|7565.1|7571|7559|7575.5|7565.1|7564.1|7552.1|20
1724338850000|2024-08-22 15:00:50|7571.5|7559.5|7585.8|7573.8|7585.8|7573.8|7570.5|7558.5|6
1724338860000|2024-08-22 15:01:00|7584.7|7576.7|7585.8|7573.8|7585.9|7576.7|7584.7|7573.4|1
1724338870000|2024-08-22 15:01:10|7585.9|7573.9|7584.9|7578.9|7585.9|7578.9|7584.8|7573.9|6
1724338880000|2024-08-22 15:01:20|7590.3|7578.3|7583.9|7575.9|7596.6|7584.6|7583.8|7575.7|6
1724338890000|2024-08-22 15:01:30|7583.7|7575.7|7588.2|7576.2|7588.2|7576.2|7583.7|7574.8|0
1724338910000|2024-08-22 15:01:50|7587.7|7575.7|7587.7|7575.7|7587.7|7575.7|7587.7|7575.7|0
1724338920000|2024-08-22 15:02:00|7584.7|7572.7|7585.7|7573.7|7585.7|7573.7|7583.7|7571.7|0
1724338930000|2024-08-22 15:02:10|7584.3|7572.3|7585.2|7573.2|7585.2|7573.2|7583.7|7571.7|0
1724338950000|2024-08-22 15:02:30|7584.3|7572.3|7585.3|7573.3|7585.7|7573.7|7584.2|7572.2|0
1724338960000|2024-08-22 15:02:40|7584.8|7572.8|7586.8|7574.8|7586.8|7574.8|7584.8|7572.8|0
1724338970000|2024-08-22 15:02:50|7588.6|7576.6|7596|7584|7598.9|7586.9|7588.6|7576.6|12
1724338980000|2024-08-22 15:03:00|7597|7585|7597.4|7585.4|7597.4|7585.4|7596.9|7584.9|2
1724338990000|2024-08-22 15:03:10|7596.9|7584.9|7596.9|7584.9|7596.9|7584.9|7596.9|7584.9|0
1724339000000|2024-08-22 15:03:20|7596|7584|7597|7585|7597.9|7585.9|7596|7584|1
1724339010000|2024-08-22 15:03:30|7596.8|7584.8|7597.3|7585.3|7597.3|7585.3|7596.8|7584.8|0
1724339020000|2024-08-22 15:03:40|7596.8|7584.8|7596.8|7584.8|7596.8|7584.8|7596.8|7584.8|0
1724339030000|2024-08-22 15:03:50|7597.8|7585.8|7595.4|7583.4|7599.8|7587.8|7595.4|7583.4|2
1724339040000|2024-08-22 15:04:00|7597.7|7585.7|7604.5|7592.5|7605.5|7597.5|7596.9|7584.9|9
1724339050000|2024-08-22 15:04:10|7604.6|7592.6|7613.6|7607.6|7614.1|7607.6|7604.6|7592.6|10
1724339060000|2024-08-22 15:04:20|7617.4|7611.4|7618|7610|7619|7611.4|7616.9|7607|9
1724339070000|2024-08-22 15:04:30|7617.5|7611.5|7608.4|7596.4|7617.5|7611.5|7608.4|7596.4|7
1724339080000|2024-08-22 15:04:40|7605.6|7593.6|7611.8|7603.8|7613.3|7604.3|7605.6|7593.6|1
1724339090000|2024-08-22 15:04:50|7612.3|7604.3|7617.1|7605.1|7617.1|7607.6|7612.3|7604.3|3
1724339100000|2024-08-22 15:05:00|7614.6|7606.6|7616.1|7604.1|7617.1|7606.6|7614.6|7604.1|3
1724339110000|2024-08-22 15:05:10|7615.2|7603.2|7603|7595|7615.2|7604.7|7602.6|7593.6|4
1724339120000|2024-08-22 15:05:20|7601.7|7589.7|7605|7593|7605.6|7593.6|7600.7|7588.7|2
1724339130000|2024-08-22 15:05:30|7605.1|7593.1|7616.2|7604.2|7616.2|7604.2|7605.1|7593.1|3
1724339140000|2024-08-22 15:05:40|7614.8|7602.8|7609.5|7601.5|7616.2|7604.2|7608|7600.5|0
1724339150000|2024-08-22 15:05:50|7608|7602|7608|7602|7608|7602|7608|7602|0
1724339160000|2024-08-22 15:06:00|7608.1|7600.1|7613.8|7601.8|7614.7|7602.7|7608.1|7600.1|2
1724339170000|2024-08-22 15:06:10|7613.3|7601.3|7617.1|7605.1|7621.3|7609.9|7613.3|7601.3|25
1724339180000|2024-08-22 15:06:20|7615.7|7603.7|7612.7|7606.7|7615.7|7606.7|7612.7|7603.7|0
1724339190000|2024-08-22 15:06:30|7614.2|7608.2|7614.2|7606.2|7614.2|7608.2|7614.2|7606.2|7
1724339200000|2024-08-22 15:06:40|7616.1|7608.1|7620.4|7614.4|7622.9|7614.4|7615.6|7605.2|22
1724339210000|2024-08-22 15:06:50|7619.4|7613.4|7619.8|7611.8|7620.9|7613.4|7619.4|7607.9|5
1724339220000|2024-08-22 15:07:00|7618.3|7612.3|7614.9|7602.9|7620.8|7612.3|7613.4|7602.9|11
1724339230000|2024-08-22 15:07:10|7616.8|7604.8|7615|7607|7618.4|7607|7615|7604.8|0
1724339240000|2024-08-22 15:07:20|7614.9|7608.9|7618.4|7610.4|7620.9|7610.4|7614.5|7605.9|1
1724339250000|2024-08-22 15:07:30|7619.4|7607.4|7618|7606|7619.4|7607.4|7617.5|7605.5|0
1724339260000|2024-08-22 15:07:40|7613.6|7605.6|7606.6|7598.6|7616|7605.6|7606.6|7596.1|9
1724339270000|2024-08-22 15:07:50|7608.7|7596.7|7606.1|7594.1|7608.7|7598.6|7600.2|7594.1|2
1724339280000|2024-08-22 15:08:00|7606.2|7594.2|7607.2|7595.2|7607.2|7595.2|7605.7|7593.7|1
1724339290000|2024-08-22 15:08:10|7602.8|7596.8|7606.1|7598.1|7609.6|7598.7|7602.8|7596.8|2
1724339300000|2024-08-22 15:08:20|7605.6|7597.6|7615.5|7603.5|7615.5|7603.5|7605.6|7597.6|1
1724339310000|2024-08-22 15:08:30|7612.5|7604.5|7618.4|7612.4|7618.4|7612.4|7612.5|7604.5|7
1724339320000|2024-08-22 15:08:40|7617.9|7611.9|7620.9|7612.9|7620.9|7612.9|7617.9|7611.9|8
1724339350000|2024-08-22 15:09:10|7618.9|7610.5|7612.7|7604.7|7618.9|7610.5|7612.7|7603.6|5
1724339360000|2024-08-22 15:09:20|7612.6|7604.6|7620|7608|7620|7608|7608.8|7598.3|4
1724339370000|2024-08-22 15:09:30|7618.5|7610.5|7620|7608|7620|7610.5|7618.5|7608|0
1724339380000|2024-08-22 15:09:40|7621|7609|7621.4|7613.4|7621.4|7613.4|7620.5|7608.5|7
1724339390000|2024-08-22 15:09:50|7621.8|7613.8|7624.7|7612.7|7624.8|7617.1|7619.9|7612.7|5
1724339400000|2024-08-22 15:10:00|7621.3|7609.3|7615.3|7609.3|7621.3|7609.4|7615.3|7608.9|4
1724339410000|2024-08-22 15:10:10|7614.9|7608.9|7620.4|7608.4|7620.4|7609.4|7614.9|7608.4|9
1724339420000|2024-08-22 15:10:20|7620.3|7608.3|7616.9|7608.9|7620.3|7608.9|7616.9|7608.3|1
1724339430000|2024-08-22 15:10:30|7616.8|7608.8|7619.3|7607.3|7619.8|7608.8|7616.8|7605.4|1
1724339440000|2024-08-22 15:10:40|7617.4|7605.4|7617.4|7605.4|7617.4|7605.4|7617.4|7605.4|0
1724339460000|2024-08-22 15:11:00|7614|7606|7598.1|7592.1|7614|7606|7597.6|7585.6|5
1724339470000|2024-08-22 15:11:10|7597.7|7585.7|7598.1|7590.1|7598.1|7590.1|7597.7|7585.7|3
1724339480000|2024-08-22 15:11:20|7598|7590|7586.4|7574.4|7598|7590|7583|7571|13
1724339490000|2024-08-22 15:11:30|7587.9|7575.9|7588.6|7576.6|7591.4|7581|7586.9|7575.9|3
1724339500000|2024-08-22 15:11:40|7586.6|7574.6|7592|7580|7592|7580.9|7586.6|7574.6|0
1724339510000|2024-08-22 15:11:50|7593.4|7581.4|7593.5|7581.5|7593.5|7581.5|7592|7580|1
1724339520000|2024-08-22 15:12:00|7596.6|7584.6|7597.6|7585.6|7598|7586|7596.6|7584.6|0
1724339530000|2024-08-22 15:12:10|7596.5|7584.5|7596.6|7584.6|7597|7585|7596.5|7584.5|0
1724339540000|2024-08-22 15:12:20|7595|7583|7599.5|7587.5|7599.5|7587.5|7595|7583|0
1724339550000|2024-08-22 15:12:30|7600.5|7588.5|7599.5|7587.5|7600.5|7588.5|7599.5|7587.5|0
1724339560000|2024-08-22 15:12:40|7599.4|7587.4|7599.4|7587.4|7599.4|7587.4|7599.4|7587.4|0
1724339580000|2024-08-22 15:13:00|7600.4|7588.4|7600.9|7588.9|7601|7589|7599.5|7587.5|1
1724339590000|2024-08-22 15:13:10|7601.5|7589.5|7600.5|7588.5|7601.5|7589.5|7600.5|7588.5|0
1724339610000|2024-08-22 15:13:30|7598|7590|7598|7590|7598|7590|7598|7590|1
1724339620000|2024-08-22 15:13:40|7597.9|7589.9|7597.5|7589.5|7597.9|7589.9|7597.5|7589.5|0
1724339630000|2024-08-22 15:13:50|7597.6|7589.6|7588.2|7582.2|7597.6|7589.6|7588.2|7581.7|7
1724339640000|2024-08-22 15:14:00|7587.7|7581.7|7605.9|7593.9|7606.4|7594.4|7587.7|7581.7|13
1724339650000|2024-08-22 15:14:10|7607.3|7595.3|7608.3|7596.3|7608.3|7596.3|7606.8|7594.8|0
1724339660000|2024-08-22 15:14:20|7608.4|7596.4|7617.4|7605.4|7618|7608.3|7608.4|7596.4|7
1724339670000|2024-08-22 15:14:30|7616.5|7604.5|7615.5|7607.5|7616.5|7607.8|7615.5|7604.5|0
1724339680000|2024-08-22 15:14:40|7619.9|7609.5|7618.9|7612.9|7619.9|7612.9|7618.9|7607.9|1
1724339690000|2024-08-22 15:14:50|7619.3|7613.3|7620.3|7612.3|7623.2|7615.2|7619.3|7608.8|8
1724339700000|2024-08-22 15:15:00|7623.2|7611.2|7624.5|7612.5|7625.7|7613.7|7623.1|7611.1|30
1724339710000|2024-08-22 15:15:10|7624|7612|7616.2|7604.2|7624|7612|7616.2|7604.2|3
1724339720000|2024-08-22 15:15:20|7615.2|7603.2|7613.6|7605.6|7615.2|7605.6|7613.6|7602.1|0
1724339730000|2024-08-22 15:15:30|7615.2|7603.2|7606.8|7598.8|7615.2|7604.2|7606.8|7597.7|0
1724339740000|2024-08-22 15:15:40|7606.4|7598.4|7605.5|7593.5|7606.6|7598.4|7605.1|7593.1|1
1724339750000|2024-08-22 15:15:50|7604.1|7592.1|7604.1|7592.1|7604.1|7592.1|7604.1|7592.1|0
1724339760000|2024-08-22 15:16:00|7596.2|7584.2|7592.8|7580.8|7596.2|7584.2|7591.3|7579.3|1
1724339770000|2024-08-22 15:16:10|7582.1|7576.1|7574.3|7566.3|7584.1|7576.2|7574.3|7565.7|10
1724339780000|2024-08-22 15:16:20|7575.3|7563.3|7584.9|7572.9|7589.5|7578.1|7575.3|7563.3|8
1724339790000|2024-08-22 15:16:30|7584.1|7572.1|7586|7574|7587.5|7575.5|7582.6|7572.1|0
1724339800000|2024-08-22 15:16:40|7588|7576|7588.5|7576.5|7588.5|7576.5|7586.6|7574.6|0
1724339810000|2024-08-22 15:16:50|7588|7580|7597.9|7589.9|7598.9|7592.4|7588|7577.6|10
1724339820000|2024-08-22 15:17:00|7598.1|7590.1|7606.5|7598.5|7606.5|7598.5|7598.1|7590.1|7
1724339830000|2024-08-22 15:17:10|7606|7598|7606|7598|7606|7598|7606|7598|0
1724339840000|2024-08-22 15:17:20|7606.8|7598.8|7619.4|7611.4|7620.6|7613.5|7606.4|7598.4|17
1724339850000|2024-08-22 15:17:30|7619.9|7611.9|7622.8|7610.8|7622.8|7611.9|7619.9|7610.8|1
1724339860000|2024-08-22 15:17:40|7623.3|7615.3|7623.3|7615.3|7624.7|7615.3|7616.4|7609.8|20
1724339870000|2024-08-22 15:17:50|7624.7|7616.7|7625.7|7613.7|7625.7|7616.7|7623.2|7611.2|7
1724339880000|2024-08-22 15:18:00|7624.6|7616.6|7624.7|7612.7|7625.2|7616.7|7622.3|7610.3|8
1724339890000|2024-08-22 15:18:10|7625.7|7613.7|7621.4|7613.4|7625.7|7614.8|7620.8|7609.5|1
1724339900000|2024-08-22 15:18:20|7618.1|7610.1|7617.2|7605.2|7618.1|7610.1|7617.2|7605.2|7
1724339910000|2024-08-22 15:18:30|7615.7|7607.7|7614.9|7602.9|7615.7|7607.7|7611.4|7600.9|3
1724339920000|2024-08-22 15:18:40|7617.3|7609.3|7617.5|7605.5|7621.1|7615.1|7617|7605|3
1724339930000|2024-08-22 15:18:50|7618.4|7606.4|7621.4|7609.4|7621.4|7609.4|7618.4|7606.4|1
1724339940000|2024-08-22 15:19:00|7621.6|7609.6|7621.5|7609.5|7621.6|7609.6|7621.5|7609.5|1
1724339950000|2024-08-22 15:19:10|7620|7608|7621|7609|7621|7609|7620|7608|0
1724339960000|2024-08-22 15:19:20|7620|7608|7613.7|7605.7|7620|7608|7613.7|7605.2|2
1724339970000|2024-08-22 15:19:30|7616.2|7604.2|7616.2|7604.2|7616.2|7604.2|7616.2|7604.2|0
1724339980000|2024-08-22 15:19:40|7616.6|7604.6|7618.2|7606.2|7618.2|7606.2|7616.6|7604.6|0
1724339990000|2024-08-22 15:19:50|7619.1|7607.1|7617.6|7609.6|7619.1|7609.6|7617.6|7606.2|0
1724340000000|2024-08-22 15:20:00|7619.1|7607.1|7619.1|7607.1|7619.1|7607.1|7619.1|7607.1|0
1724340020000|2024-08-22 15:20:20|7618.1|7610.1|7617.6|7609.6|7619.1|7610.1|7617.6|7607.1|0
1724340040000|2024-08-22 15:20:40|7617.7|7609.7|7621.9|7613.9|7623|7613.9|7617.7|7609.7|1
1724340050000|2024-08-22 15:20:50|7623.1|7611.1|7638.6|7630.6|7639.6|7632|7621.5|7611.1|25
1724340060000|2024-08-22 15:21:00|7637.1|7631.1|7642.5|7630.5|7642.5|7635.5|7635.6|7626.6|9
1724340070000|2024-08-22 15:21:10|7641.5|7633.5|7635.2|7623.2|7645.3|7639.3|7634.7|7622.7|24
1724340080000|2024-08-22 15:21:20|7636.6|7624.6|7638.5|7626.5|7638.5|7626.5|7634.2|7622.2|1
1724340090000|2024-08-22 15:21:30|7634.1|7628.1|7631.3|7619.3|7634.1|7628.1|7631.3|7619.3|2
1724340100000|2024-08-22 15:21:40|7631.4|7619.4|7625.5|7613.5|7631.4|7620.4|7625.5|7613.5|2
1724340110000|2024-08-22 15:21:50|7626|7614|7618.9|7606.9|7626|7614|7618.4|7606.4|1
1724340120000|2024-08-22 15:22:00|7617.9|7605.9|7601.4|7589.4|7617.9|7605.9|7600.2|7589.4|11
1724340130000|2024-08-22 15:22:10|7601.9|7589.9|7601.5|7589.5|7602.4|7592.4|7599.5|7587.5|2
1724340140000|2024-08-22 15:22:20|7597.5|7591|7613.7|7601.7|7619.1|7607.1|7597|7591|14
1724340150000|2024-08-22 15:22:30|7613.8|7601.8|7607.6|7599.6|7613.8|7604.4|7607.6|7599.6|0
1724340160000|2024-08-22 15:22:40|||||||||3
1724340170000|2024-08-22 15:22:50|7607.1|7599.1|7611.5|7599.5|7611.5|7599.6|7602.4|7593.8|4
1724340180000|2024-08-22 15:23:00|7609.2|7597.2|7605.8|7593.8|7611|7599|7604.8|7593.8|0
1724340190000|2024-08-22 15:23:10|7602.5|7590.5|7603.8|7595.8|7607.2|7595.8|7602.5|7590.5|2
1724340200000|2024-08-22 15:23:20|7601.8|7589.8|7599.7|7587.7|7602.2|7590.2|7599.7|7587.7|5
1724340210000|2024-08-22 15:23:30|7609.6|7597.6|7607.8|7595.8|7612.5|7600.5|7607.8|7595.8|5
1724340220000|2024-08-22 15:23:40|7608.3|7596.3|7609.2|7597.2|7609.2|7597.2|7608.3|7596.3|0
1724340230000|2024-08-22 15:23:50|7609.7|7597.7|7612.5|7600.5|7612.5|7600.5|7609.7|7597.7|2
1724340240000|2024-08-22 15:24:00|7611.1|7599.1|7612.5|7600.5|7612.5|7600.5|7611.1|7599.1|2
1724340250000|2024-08-22 15:24:10|7610.2|7598.2|7610.7|7598.7|7610.7|7598.7|7610.2|7598.2|1
1724340260000|2024-08-22 15:24:20|7612.5|7600.5|7605|7593|7612.5|7600.5|7604.1|7592.1|6
1724340270000|2024-08-22 15:24:30|7606|7594|7608.5|7596.5|7609|7597|7606|7594|0
1724340280000|2024-08-22 15:24:40|7606.5|7594.5|7601.6|7593.6|7607|7595|7601.6|7593|0
1724340290000|2024-08-22 15:24:50|7601.1|7593.1|7600.7|7592.7|7605.1|7593.6|7600.2|7592.1|0
1724340300000|2024-08-22 15:25:00|7600.6|7592.6|7595.3|7583.3|7603.1|7592.6|7585.4|7573.4|10
1724340310000|2024-08-22 15:25:10|7593.9|7581.9|7584|7572|7595.3|7583.3|7583.6|7571.6|1
1724340320000|2024-08-22 15:25:20|7584.9|7572.9|7573.7|7561.7|7588.5|7576.5|7573.7|7561.7|10
1724340330000|2024-08-22 15:25:30|7572.3|7560.3|7574.8|7562.8|7575.2|7563.2|7572.3|7560.3|1
1724340340000|2024-08-22 15:25:40|7577.3|7565.3|7576.4|7564.4|7577.3|7565.3|7575.3|7563.3|4
1724340350000|2024-08-22 15:25:50|7585.1|7573.1|7586.5|7574.5|7591.9|7579.9|7583.7|7571.7|7
1724340360000|2024-08-22 15:26:00|7588|7576|7595|7583|7595.4|7583.4|7586.5|7574.5|2
1724340370000|2024-08-22 15:26:10|7592.6|7580.6|7585.6|7573.6|7592.6|7580.6|7581.3|7572.2|3
1724340380000|2024-08-22 15:26:20|7586.7|7574.7|7586.9|7574.9|7587.8|7575.8|7584.8|7572.8|0
1724340390000|2024-08-22 15:26:30|7586.8|7574.8|7586.7|7574.7|7588.2|7576.2|7583.8|7571.8|7
1724340400000|2024-08-22 15:26:40|7585.8|7573.8|7591.1|7579.1|7592|7580|7585.6|7573.6|5
1724340410000|2024-08-22 15:26:50|7588.7|7576.7|7584.5|7572.5|7588.7|7576.7|7584.1|7572.1|3
1724340420000|2024-08-22 15:27:00|7584.6|7572.6|7585.1|7573.1|7585.1|7573.1|7584.6|7572.6|0
1724340430000|2024-08-22 15:27:10|7585.6|7573.6|7585.1|7573.1|7585.6|7573.6|7585.1|7573.1|0
1724340440000|2024-08-22 15:27:20|7594.5|7582.5|7594.1|7582.1|7594.6|7583.2|7591.1|7581.5|3
1724340450000|2024-08-22 15:27:30|7591.2|7583.2|7584.2|7572.2|7591.2|7583.2|7584.2|7572.2|10
1724340460000|2024-08-22 15:27:40|7585.6|7573.6|7591.6|7579.6|7592|7580|7583.1|7571.7|4
1724340470000|2024-08-22 15:27:50|7593.1|7581.1|7593.1|7581.1|7594.2|7582.2|7593.1|7581.1|1
1724340490000|2024-08-22 15:28:10|7592.5|7580.5|7592.5|7580.5|7592.5|7580.5|7592.5|7580.5|0
1724340500000|2024-08-22 15:28:20|7592.1|7580.1|7593|7581|7595.9|7583.9|7592.1|7580.1|0
1724340510000|2024-08-22 15:28:30|7593.5|7581.5|7597.4|7585.4|7597.4|7586.9|7593.5|7581.5|0
1724340520000|2024-08-22 15:28:40|7595|7587|7590.7|7578.7|7595|7587|7590.7|7578.7|3
1724340530000|2024-08-22 15:28:50|7590.8|7578.8|7594.6|7582.6|7594.6|7582.6|7590.8|7578.8|3
1724340560000|2024-08-22 15:29:20|7594.1|7582.1|7594.1|7582.1|7594.1|7582.1|7594.1|7582.1|0
1724340570000|2024-08-22 15:29:30|7593.6|7581.6|7592.2|7580.2|7593.8|7581.8|7591.3|7579.3|3
1724340580000|2024-08-22 15:29:40|7592.7|7580.7|7592.7|7580.7|7594.1|7582.1|7590.2|7578.2|0
1724340590000|2024-08-22 15:29:50|7592.1|7580.1|7593.1|7581.1|7594.9|7582.9|7592.1|7580.1|0
1724340600000|2024-08-22 15:30:00|7595.8|7587.8|7593.5|7581.5|7595.8|7587.9|7593.5|7581.5|1
1724340610000|2024-08-22 15:30:10|7591.6|7579.6|7589.7|7577.7|7592.1|7580.1|7589.7|7577.7|0
1724340620000|2024-08-22 15:30:20|7589.9|7577.9|7602.4|7590.4|7602.4|7590.6|7589.9|7577.9|7
1724340640000|2024-08-22 15:30:40|7602.3|7590.3|7602.3|7590.3|7602.3|7590.3|7602.3|7590.3|1
1724340650000|2024-08-22 15:30:50|7602.8|7590.8|7606.1|7594.1|7606.1|7595.6|7602.8|7590.8|2
1724340660000|2024-08-22 15:31:00|7606.2|7594.2|7603.8|7591.8|7606.2|7594.2|7603.2|7591.2|1
1724340670000|2024-08-22 15:31:10|7602.8|7590.8|7603.7|7591.7|7603.7|7591.7|7602.8|7590.8|3
1724340680000|2024-08-22 15:31:20|||||||||2
1724340690000|2024-08-22 15:31:30|7604.7|7592.7|7604.7|7592.7|7605.2|7593.2|7604.7|7592.7|0
1724340700000|2024-08-22 15:31:40|7599|7591|7593.5|7581.5|7599|7591|7593.5|7581.5|7
1724340710000|2024-08-22 15:31:50|7594.5|7582.5|7588.9|7580.9|7594.5|7582.5|7588.9|7579.9|4
1724340720000|2024-08-22 15:32:00|7589.4|7581.4|7592.9|7580.9|7593.4|7581.4|7588.9|7577.9|7
1724340730000|2024-08-22 15:32:10|7592.4|7580.4|7596.3|7584.3|7597.3|7586.7|7592.4|7580.4|2
1724340740000|2024-08-22 15:32:20|7596.7|7584.7|7597.3|7585.3|7597.3|7586.8|7594.8|7584.7|0
1724340750000|2024-08-22 15:32:30|7597.4|7585.4|7597.4|7585.4|7597.4|7585.4|7597.4|7585.4|0
1724340800000|2024-08-22 15:33:20|7596.3|7588.3|7596.3|7588.3|7596.3|7588.3|7596.3|7588.3|4
1724340810000|2024-08-22 15:33:30|7603.7|7591.7|7612|7600|7612|7600|7601.4|7589.4|9
1724340820000|2024-08-22 15:33:40|7612.3|7600.3|7617.1|7605.1|7618|7606|7612.3|7600.3|3
1724340830000|2024-08-22 15:33:50|7616.6|7604.6|7610.1|7598.1|7618|7606|7608.2|7596.2|14
1724340840000|2024-08-22 15:34:00|7610.6|7598.6|7611.1|7599.1|7611.2|7599.2|7610.6|7598.6|2
1724340850000|2024-08-22 15:34:10|7610.6|7598.6|7611.1|7599.1|7611.7|7599.7|7610.2|7598.2|6
1724340870000|2024-08-22 15:34:30|7611|7599|7621.4|7609.4|7621.4|7609.4|7611|7599|4
1724340880000|2024-08-22 15:34:40|7620.9|7608.9|7620.8|7608.8|7620.9|7608.9|7620.8|7608.8|0
1724340890000|2024-08-22 15:34:50|7623.7|7611.7|7629.2|7617.2|7629.3|7617.3|7623.4|7611.7|22
1724340900000|2024-08-22 15:35:00|7628.7|7616.7|7622.3|7610.3|7636|7624|7622.1|7610.1|12
1724340910000|2024-08-22 15:35:10|7621.8|7609.8|7619.6|7607.6|7625.6|7613.6|7616.7|7604.7|4
1724340920000|2024-08-22 15:35:20|7620.6|7608.6|7618.1|7606.1|7620.6|7608.6|7618.1|7606.1|1
1724340930000|2024-08-22 15:35:30|7611.7|7599.7|7613.2|7601.2|7615.1|7603.1|7611.3|7599.3|1
1724340940000|2024-08-22 15:35:40|7613.6|7601.6|7602.8|7590.8|7614.1|7602.1|7600.9|7588.9|7
1724340950000|2024-08-22 15:35:50|7602.4|7590.4|7602|7590|7604.8|7595.3|7602|7590|1
1724340960000|2024-08-22 15:36:00|7601|7589|7599.4|7587.4|7601|7589|7599|7587|0
1724340970000|2024-08-22 15:36:10|7599|7587|7596.5|7584.5|7599|7587|7595.5|7583.5|9
1724341000000|2024-08-22 15:36:40|7600.4|7588.4|7600.4|7588.4|7601.4|7589.4|7599.9|7587.9|1
1724341010000|2024-08-22 15:36:50|7598.5|7586.5|7609.1|7597.1|7609.1|7597.1|7598.5|7586.5|7
1724341020000|2024-08-22 15:37:00|7609|7597|7617.5|7605.5|7617.6|7605.6|7602.7|7595.6|4
1724341030000|2024-08-22 15:37:10|7617.4|7605.4|7617.4|7605.4|7617.4|7605.4|7617.4|7605.4|0
1724341040000|2024-08-22 15:37:20|7619|7607|7621.4|7609.4|7622|7610|7617.1|7605.1|3
1724341050000|2024-08-22 15:37:30|7618.1|7606.1|7614.4|7602.4|7619.9|7607.9|7614.4|7602.4|2
1724341060000|2024-08-22 15:37:40|7614.3|7602.3|7615.3|7603.3|7615.3|7603.3|7614.3|7602.3|5
1724341070000|2024-08-22 15:37:50|7620.1|7608.1|7623.1|7611.1|7623.1|7611.1|7619.8|7607.8|68
1724341080000|2024-08-22 15:38:00|7632.9|7620.9|7630.1|7618.1|7633.9|7621.9|7630.1|7618.1|3
1724341090000|2024-08-22 15:38:10|7631.5|7619.5|7632|7620|7632.5|7620.5|7630.1|7618.1|6
1724341100000|2024-08-22 15:38:20|7632.4|7620.4|7651|7639|7651|7644.2|7632.4|7620.4|35
1724341110000|2024-08-22 15:38:30|7649.9|7643.9|7672.6|7660.6|7672.6|7660.6|7649.4|7638.6|20
1724341120000|2024-08-22 15:38:40|7672.5|7660.5|7665.7|7653.7|7672.5|7660.5|7662.3|7650.3|12
1724341130000|2024-08-22 15:38:50|7664.8|7652.8|7662|7650|7669.7|7657.7|7661.1|7649.1|7
1724341140000|2024-08-22 15:39:00|7662.5|7650.5|7671.9|7659.9|7671.9|7659.9|7662.5|7650.5|12
1724341150000|2024-08-22 15:39:10|7672.2|7660.2|7667.1|7655.1|7672.2|7660.2|7654|7642|9
1724341160000|2024-08-22 15:39:20|7667.2|7655.2|7669|7657|7669|7657|7667.2|7655.2|3
1724341170000|2024-08-22 15:39:30|7670.9|7658.9|7676.6|7668.6|7677|7669|7670.9|7658.9|10
1724341180000|2024-08-22 15:39:40|7677.2|7665.2|7680|7668|7680.4|7668.4|7674.7|7664.2|7
1724341190000|2024-08-22 15:39:50|7679.5|7667.5|7685.5|7677.5|7685.5|7677.5|7679.5|7667.5|23
1724341200000|2024-08-22 15:40:00|7690.6|7684.6|7689.8|7677.8|7692.2|7684.6|7688.4|7676.4|24
1724341210000|2024-08-22 15:40:10|7689.3|7677.3|7682.4|7670.4|7689.3|7680.4|7682.4|7670.4|14
1724341220000|2024-08-22 15:40:20|7681.4|7673.4|7691|7679|7691.5|7682.2|7681.4|7673.4|19
1724341230000|2024-08-22 15:40:30|7691.1|7679.1|7697.2|7685.2|7697.2|7685.2|7688.1|7676.1|8
1724341240000|2024-08-22 15:40:40|7698.7|7686.7|7689.5|7681.5|7698.7|7688.2|7688.9|7680.4|5
1724341250000|2024-08-22 15:40:50|7684.7|7672.7|7664|7652|7684.7|7672.7|7664|7652|3
1724341260000|2024-08-22 15:41:00|7663.9|7651.9|7665.8|7657.8|7668.4|7657.8|7659|7651.9|3
1724341270000|2024-08-22 15:41:10|7666.4|7658.4|7669.1|7657.1|7670.4|7658.9|7657.5|7645.5|2
1724341280000|2024-08-22 15:41:20|7667.1|7655.1|7666.1|7654.1|7667.9|7655.9|7665.1|7653.1|3
1724341290000|2024-08-22 15:41:30|7658.7|7646.7|7660.1|7648.1|7661.6|7649.6|7658.7|7646.7|3
1724341300000|2024-08-22 15:41:40|7666.6|7658.6|7668.1|7656.1|7668.1|7658.6|7666.6|7655.6|4
1724341310000|2024-08-22 15:41:50|7667.6|7655.6|7671.6|7659.6|7671.6|7659.6|7665.6|7653.6|0
1724341320000|2024-08-22 15:42:00|7671.1|7659.1|7676.1|7664.1|7676.1|7664.1|7671.1|7659.1|1
1724341330000|2024-08-22 15:42:10|7675.2|7663.2|7685.3|7673.3|7686.4|7674.4|7672.7|7660.7|19
1724341340000|2024-08-22 15:42:20|7685.8|7673.8|7687.6|7675.6|7687.6|7675.6|7685.8|7673.8|0
1724341350000|2024-08-22 15:42:30|7686.2|7674.2|7680.9|7668.9|7686.2|7674.2|7680.9|7668.9|1
1724341360000|2024-08-22 15:42:40|7680.8|7668.8|7682.2|7670.2|7682.2|7670.2|7679.9|7667.9|9
1724341370000|2024-08-22 15:42:50|7681.4|7673.4|7694.7|7682.7|7694.7|7682.7|7681.4|7673.4|3
1724341380000|2024-08-22 15:43:00|7694.6|7682.6|7694.1|7682.1|7697|7685|7692.6|7681.1|3
1724341390000|2024-08-22 15:43:10|7694.2|7682.2|7694.7|7682.7|7695.2|7683.2|7694.2|7682.2|2
1724341400000|2024-08-22 15:43:20|7692.3|7680.3|7685.7|7677.7|7692.3|7680.3|7685.7|7676.7|12
1724341410000|2024-08-22 15:43:30|7683.9|7671.9|7685.3|7673.3|7685.3|7673.3|7683.9|7671.9|1
1724341420000|2024-08-22 15:43:40|7684.3|7676.3|7684.8|7672.8|7684.8|7676.3|7684.3|7672.8|2
1724341430000|2024-08-22 15:43:50|7685.3|7673.3|7676.8|7664.8|7685.8|7676.3|7670.4|7660.8|9
1724341440000|2024-08-22 15:44:00|7682.4|7670.4|7686.3|7674.3|7688.7|7676.7|7682.4|7670.4|2
1724341450000|2024-08-22 15:44:10|7685.8|7673.8|7662.1|7650.1|7686.3|7675.3|7649.5|7637.5|24
1724341460000|2024-08-22 15:44:20|7662.2|7650.2|7666|7658|7669.6|7658.6|7660.6|7649.7|3
1724341470000|2024-08-22 15:44:30|7665.5|7659.5|7669.5|7657.5|7670|7659.5|7664|7653.2|20
1724341480000|2024-08-22 15:44:40|7670.5|7658.5|7669.6|7657.6|7670.5|7658.5|7669.6|7657.6|0
1724341490000|2024-08-22 15:44:50|7669.1|7657.1|7673.6|7661.6|7677.9|7665.9|7665.7|7657.1|16
1724341500000|2024-08-22 15:45:00|7674|7662|7670.2|7658.2|7675|7663|7670.2|7658.2|3
1724341510000|2024-08-22 15:45:10|7669.3|7657.3|7667.7|7655.7|7669.3|7657.3|7659.4|7650.8|9
1724341520000|2024-08-22 15:45:20|7666.2|7654.2|7666.8|7654.8|7668.2|7656.2|7661.8|7654.2|0
1724341530000|2024-08-22 15:45:30|7666.6|7654.6|7660.1|7648.1|7666.6|7654.6|7655.2|7644.7|9
1724341540000|2024-08-22 15:45:40|7660.6|7648.6|7667.9|7655.9|7670.3|7658.3|7660.6|7648.6|5
1724341550000|2024-08-22 15:45:50|7666.5|7654.5|7658|7646|7667|7655|7657.8|7646|21
1724341560000|2024-08-22 15:46:00|7652.9|7640.9|7678|7666|7679|7667|7652.9|7640.9|26
1724341570000|2024-08-22 15:46:10|7677.1|7665.1|7683.8|7671.8|7683.8|7671.8|7671.8|7663.2|5
1724341580000|2024-08-22 15:46:20|7679.4|7671.4|7686.2|7674.2|7686.2|7674.2|7679.4|7671.4|1
1724341590000|2024-08-22 15:46:30|7684.2|7672.2|7686.3|7674.3|7687.2|7675.2|7682.7|7672.2|1
1724341600000|2024-08-22 15:46:40|7687.7|7675.7|7686.7|7674.7|7687.7|7675.7|7686.7|7674.7|0
1724341610000|2024-08-22 15:46:50|7684.3|7672.3|7686.7|7678.7|7688.2|7678.7|7680.9|7671.9|3
1724341620000|2024-08-22 15:47:00|7685.3|7673.3|7694.3|7682.3|7694.3|7682.3|7684.8|7673.3|5
1724341630000|2024-08-22 15:47:10|7694.2|7682.2|7690.4|7678.4|7694.2|7682.2|7687.1|7675.1|3
1724341640000|2024-08-22 15:47:20|7690|7678|7692.8|7680.8|7693.3|7681.8|7688.9|7678|9
1724341650000|2024-08-22 15:47:30|7695.1|7683.1|7702.4|7694.4|7703.9|7694.8|7695.1|7683.1|8
1724341660000|2024-08-22 15:47:40|7702.8|7694.8|7704.2|7698.2|7706.6|7700.6|7702.3|7694.8|13
1724341670000|2024-08-22 15:47:50|7704.9|7692.9|7698.6|7686.6|7704.9|7696.3|7698.1|7686.1|6
1724341680000|2024-08-22 15:48:00|7697.5|7691.5|7678.8|7666.8|7701.3|7695.3|7676.9|7664.9|32
1724341690000|2024-08-22 15:48:10|7679.2|7667.2|7689.4|7677.4|7689.4|7681.2|7674.9|7665.8|28
1724341700000|2024-08-22 15:48:20|7689.9|7677.9|7687|7675|7689.9|7681.8|7682.2|7670.2|11
1724341710000|2024-08-22 15:48:30|7687.4|7675.4|7685.9|7673.9|7687.5|7676.5|7678.7|7672.1|14
1724341720000|2024-08-22 15:48:40|7685.3|7677.3|7692.6|7680.6|7693.1|7681.1|7685.3|7675.9|19
1724341730000|2024-08-22 15:48:50|7693.2|7681.2|7678|7666|7693.2|7681.2|7668.1|7656.1|37
1724341740000|2024-08-22 15:49:00|7678.9|7666.9|7674.7|7666.7|7680|7673.4|7672.7|7665.3|15
1724341750000|2024-08-22 15:49:10|7674.2|7666.2|7662.2|7650.2|7674.2|7666.7|7661.3|7649.3|42
1724341760000|2024-08-22 15:49:20|7658.8|7650.8|7666.9|7654.9|7666.9|7655|7651.4|7643.9|26
1724341770000|2024-08-22 15:49:30|7657.9|7649.9|7668.7|7656.7|7674.7|7664.8|7657|7648.4|31
1724341780000|2024-08-22 15:49:40|7669.2|7657.2|7663.7|7657.7|7679|7667|7663.7|7656.7|23
1724341790000|2024-08-22 15:49:50|7664.8|7652.8|7657.4|7649.4|7670.6|7658.6|7655.7|7648.3|29
1724341800000|2024-08-22 15:50:00|7660.7|7652.7|7671|7659|7674.4|7663.5|7660.7|7652.7|12
1724341810000|2024-08-22 15:50:10|7670.6|7658.6|7667|7655|7671.1|7662.1|7666.5|7654.5|22
1724341820000|2024-08-22 15:50:20|7666.4|7654.4|7661.1|7649.1|7667.1|7655.1|7659.6|7647.6|13
1724341830000|2024-08-22 15:50:30|7662.1|7650.1|7662.7|7654.7|7666.1|7654.7|7661.1|7649.1|3
1724341840000|2024-08-22 15:50:40|7662.6|7654.6|7669.4|7663.4|7669.5|7663.4|7662.4|7651.1|7
1724341850000|2024-08-22 15:50:50|7677.1|7665.1|7681.7|7673.7|7688.3|7676.3|7676.3|7665.1|6
1724341860000|2024-08-22 15:51:00|7681.6|7673.6|7689.1|7677.1|7689.9|7677.9|7681.1|7673.5|5
1724341870000|2024-08-22 15:51:10|7689|7677|7688.1|7676.1|7689|7677|7688.1|7676.1|0
1724341880000|2024-08-22 15:51:20|7685.1|7677.1|7686.6|7674.6|7687.6|7677.1|7685.1|7673.6|2
1724341890000|2024-08-22 15:51:30|7686.1|7674.1|7683.1|7675.1|7686.6|7675.1|7683.1|7674.1|0
1724341900000|2024-08-22 15:51:40|7683.6|7675.6|7690.4|7678.4|7690.4|7678.4|7683.6|7675.6|2
1724341910000|2024-08-22 15:51:50|7690.5|7678.5|7696.7|7684.7|7696.7|7684.7|7690.5|7678.5|1
1724341920000|2024-08-22 15:52:00|7696.2|7684.2|7697.3|7685.3|7698.5|7692.5|7696.2|7684.2|15
1724341930000|2024-08-22 15:52:10|7694.3|7686.3|7696.7|7690.7|7697.8|7690.7|7694.3|7685.8|3
1724341940000|2024-08-22 15:52:20|7695.5|7683.5|7694.9|7682.9|7695.5|7683.5|7694.9|7682.9|3
1724341950000|2024-08-22 15:52:30|7695.4|7683.4|7695.4|7683.4|7695.9|7683.9|7694.9|7682.9|2
1724341960000|2024-08-22 15:52:40|7694.4|7682.4|7695.9|7683.9|7700.2|7693.6|7694.4|7682.4|27
1724341970000|2024-08-22 15:52:50|7695.8|7687.8|7694.7|7688.7|7696.7|7690.2|7691.8|7683.3|10
1724341980000|2024-08-22 15:53:00|7694.8|7688.8|7699.2|7693.2|7699.2|7693.2|7694.2|7688.2|16
1724341990000|2024-08-22 15:53:10|7699.3|7687.3|7698.2|7686.2|7699.3|7692.7|7694.8|7682.8|6
1724342020000|2024-08-22 15:53:40|7695.2|7687.2|7697.7|7689.7|7699.2|7690.2|7695.2|7684.4|1
1724342030000|2024-08-22 15:53:50|7698.1|7690.1|7698.6|7692.6|7698.6|7692.6|7697.7|7690.1|2
1724342040000|2024-08-22 15:54:00|7700|7694|7694.9|7686.9|7700|7694|7693.1|7681.6|24
1724342050000|2024-08-22 15:54:10|7693.4|7681.4|7693|7681|7693.5|7681.5|7692|7680|2
1724342060000|2024-08-22 15:54:20|7688.6|7682.6|7695.9|7687.9|7696.9|7687.9|7688.6|7680.5|2
1724342070000|2024-08-22 15:54:30|7694.5|7688.5|7693.9|7685.9|7695.1|7688.9|7693.9|7682.8|6
1724342080000|2024-08-22 15:54:40|7692.4|7686.4|7690.9|7684.9|7692.8|7686.4|7690.9|7682.9|2
1724342090000|2024-08-22 15:54:50|7691.4|7685.4|7678.5|7670.5|7691.4|7685.4|7676.6|7669.4|8
1724342100000|2024-08-22 15:55:00|7676.5|7670|7671|7665|7676.5|7670|7671|7663.1|4
1724342110000|2024-08-22 15:55:10|7671.1|7665.1|7668.9|7656.9|7671.1|7665.1|7664.5|7652.5|2
1724342120000|2024-08-22 15:55:20|7667.8|7655.8|7666.3|7654.3|7667.8|7655.8|7663.4|7651.4|0
1724342130000|2024-08-22 15:55:30|7666.8|7658.8|7668.7|7656.7|7668.7|7658.8|7663.4|7651.4|8
1724342140000|2024-08-22 15:55:40|7668.8|7656.8|7667.7|7655.7|7668.8|7656.8|7667.7|7655.7|0
1724342150000|2024-08-22 15:55:50|7664.8|7652.8|7663.6|7651.6|7664.8|7652.8|7661.2|7649.2|0
1724342160000|2024-08-22 15:56:00|7663.7|7651.7|7671.2|7659.2|7671.2|7660.2|7662.1|7651.7|4
1724342200000|2024-08-22 15:56:40|7668.7|7660.7|7671.2|7659.2|7671.2|7660.7|7668.7|7659.2|0
1724342210000|2024-08-22 15:56:50|||||||||1
1724342220000|2024-08-22 15:57:00|7670.7|7662.7|7671.2|7659.2|7671.7|7662.7|7670.7|7659.2|4
1724342230000|2024-08-22 15:57:10|7670.7|7662.7|7670.7|7662.7|7670.7|7662.7|7670.7|7662.7|0
1724342240000|2024-08-22 15:57:20|7670.2|7662.2|7670.1|7662.1|7670.2|7662.2|7670.1|7662.1|0
1724342250000|2024-08-22 15:57:30|7670.6|7662.6|7670.6|7662.6|7670.6|7662.6|7670.6|7662.6|0
1724342260000|2024-08-22 15:57:40|7670.7|7662.7|7670.7|7662.7|7670.7|7662.7|7670.7|7662.7|0
1724342280000|2024-08-22 15:58:00|7670.6|7664.6|7670.6|7664.6|7670.6|7664.6|7670.6|7664.6|0
1724342290000|2024-08-22 15:58:10|7670.7|7664.7|7678.7|7672.7|7682.1|7672.7|7670.7|7664.7|2
1724342300000|2024-08-22 15:58:20|7679.2|7673.2|7679.7|7673.7|7679.7|7673.7|7679.2|7673.2|0
1724342320000|2024-08-22 15:58:40|7677.1|7665.1|7673.2|7665.2|7679.1|7667.1|7672.6|7661.2|5
1724342330000|2024-08-22 15:58:50|7673.4|7661.4|7668.8|7660.8|7674.2|7662.9|7668.8|7660.8|3
1724342340000|2024-08-22 15:59:00|7668.9|7660.9|7668.9|7662.9|7668.9|7662.9|7668.9|7660.9|1
1724342350000|2024-08-22 15:59:10|7674.3|7662.3|7674.3|7662.3|7674.3|7662.3|7674.3|7662.3|1
1724342370000|2024-08-22 15:59:30|7673.9|7661.9|7673.9|7661.9|7673.9|7661.9|7673.9|7661.9|0
1724342390000|2024-08-22 15:59:50|7670.4|7662.4|7670.2|7662.2|7670.4|7662.4|7670.2|7662.2|2
1724342410000|2024-08-22 16:00:10|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|1
1724342450000|2024-08-22 16:00:50|7673|7667|7673.1|7667.1|7673.1|7667.1|7673|7667|1
1724342460000|2024-08-22 16:01:00|7673|7667|7678|7666|7678.1|7667.6|7673|7666|1
1724342490000|2024-08-22 16:01:30|7682.4|7670.4|7681.9|7673.9|7682.4|7674.4|7680.4|7670.4|2
1724342500000|2024-08-22 16:01:40|7686.7|7674.7|7685.2|7679.2|7686.7|7679.2|7685.2|7674.7|1
1724342510000|2024-08-22 16:01:50|7686.6|7678.6|7686.6|7678.6|7686.6|7679.1|7685.1|7678.6|0
1724342520000|2024-08-22 16:02:00|7685.2|7679.2|7687.1|7679.1|7687.1|7679.2|7685.2|7678.6|0
1724342540000|2024-08-22 16:02:20|7686.6|7678.6|7686.7|7678.7|7686.7|7678.7|7686.6|7678.6|0
1724342550000|2024-08-22 16:02:30|7687.1|7679.1|7687.1|7679.1|7687.1|7679.1|7687.1|7679.1|0
1724342570000|2024-08-22 16:02:50|7681|7669|7688.5|7676.5|7688.9|7678|7681|7669|2
1724342580000|2024-08-22 16:03:00|7689.4|7677.4|7689.4|7677.4|7689.4|7677.4|7689.4|7677.4|0
1724342590000|2024-08-22 16:03:10|7688.4|7676.4|7689.9|7677.9|7690.4|7678.4|7688.4|7676.4|2
1724342600000|2024-08-22 16:03:20|7691.3|7679.3|7688.4|7676.4|7691.3|7679.3|7688.4|7676.4|1
1724342610000|2024-08-22 16:03:30|7685.4|7677.4|7685.4|7677.4|7685.4|7677.4|7685.4|7677.4|0
1724342620000|2024-08-22 16:03:40|7683.5|7677.5|7680|7668|7683.5|7677.5|7680|7668|1
1724342640000|2024-08-22 16:04:00|7679.9|7667.9|7682.8|7674.8|7684.2|7674.8|7679.9|7667.9|0
1724342650000|2024-08-22 16:04:10|7680.4|7674.4|7679.5|7667.5|7680.4|7674.4|7679.5|7667.5|1
1724342660000|2024-08-22 16:04:20|7680.9|7668.9|7682.3|7670.3|7682.3|7670.3|7680.9|7668.9|0
1724342690000|2024-08-22 16:04:50|7678.1|7670.1|7679.1|7671.1|7680.6|7671.1|7677.6|7668.6|3
1724342700000|2024-08-22 16:05:00|7679.6|7673.6|7679.6|7673.6|7679.6|7673.6|7679.6|7673.6|0
1724342710000|2024-08-22 16:05:10|7679.1|7671.6|7679.1|7673.1|7679.1|7673.1|7679.1|7671.6|0
1724342740000|2024-08-22 16:05:40|7677.3|7669.3|7682.5|7670.5|7682.5|7671.1|7677.1|7669.1|4
1724342750000|2024-08-22 16:05:50|7683.6|7671.6|7682.6|7670.6|7684.1|7672.1|7682.6|7670.6|0
1724342760000|2024-08-22 16:06:00|7679.7|7671.7|7679.7|7671.7|7679.7|7671.7|7679.7|7671.7|0
1724342770000|2024-08-22 16:06:10|7679.6|7671.6|7683|7671|7683|7671.6|7679.6|7670.5|0
1724342780000|2024-08-22 16:06:20|7680.1|7672.1|7683.5|7671.5|7683.5|7672.1|7678.1|7671.5|1
1724342790000|2024-08-22 16:06:30|7683.6|7671.6|7679.6|7671.6|7683.6|7672.1|7679.6|7671.6|0
1724342810000|2024-08-22 16:06:50|7678.1|7672.1|7678.1|7672.1|7678.1|7672.1|7678.1|7672.1|0
1724342820000|2024-08-22 16:07:00|7677.8|7665.8|7679.6|7667.6|7679.6|7667.6|7672.1|7665.8|2
1724342840000|2024-08-22 16:07:20|7682|7670|7680.6|7668.6|7682.1|7670.1|7680|7668|0
1724342850000|2024-08-22 16:07:30|7679.6|7667.6|7676.6|7668.6|7679.6|7668.6|7676.6|7667.5|1
1724342860000|2024-08-22 16:07:40|7678.7|7670.7|7677.5|7665.5|7678.7|7670.7|7675|7665.5|10
1724342880000|2024-08-22 16:08:00|7677.6|7665.6|7672.7|7666.7|7677.6|7667.2|7672.7|7665.6|0
1724342890000|2024-08-22 16:08:10|7672.6|7666.6|7683.1|7671.1|7683.1|7671.1|7672.6|7666.6|1
1724342900000|2024-08-22 16:08:20|7682|7670|7682|7670|7682|7670|7682|7670|0
1724342910000|2024-08-22 16:08:30|7682.1|7670.1|7682|7670|7682.1|7670.1|7682|7670|1
1724342920000|2024-08-22 16:08:40|7682.1|7670.1|7682.1|7670.1|7682.1|7670.1|7682.1|7670.1|0
1724342930000|2024-08-22 16:08:50|7683.9|7671.9|7683.5|7671.5|7685|7675.9|7683|7671|0
1724342940000|2024-08-22 16:09:00|7679.1|7671.1|7681.3|7669.3|7683.8|7671.8|7677.1|7669.3|4
1724342950000|2024-08-22 16:09:10|7681.8|7669.8|7684.1|7672.1|7684.1|7672.1|7681.8|7669.8|8
1724342960000|2024-08-22 16:09:20|7684.6|7672.6|7685|7673|7685|7673|7684.1|7672.1|1
1724342970000|2024-08-22 16:09:30|7684.5|7672.5|7684.6|7672.6|7685|7673|7684.5|7672.5|1
1724342980000|2024-08-22 16:09:40|7685|7673|7690.8|7678.8|7691.3|7679.3|7685|7673|5
1724342990000|2024-08-22 16:09:50|7691.3|7679.3|7690.8|7678.8|7691.3|7679.3|7690.8|7678.8|7
1724343000000|2024-08-22 16:10:00|7691.3|7679.3|7691.7|7679.7|7691.7|7679.7|7691.3|7679.3|2
1724343010000|2024-08-22 16:10:10|||||||||1
1724343020000|2024-08-22 16:10:20|7687.8|7679.8|7687.7|7679.7|7687.8|7679.8|7687.7|7679.7|0
1724343030000|2024-08-22 16:10:30|7686.9|7678.9|7687.3|7679.3|7687.3|7679.3|7686.9|7678.9|2
1724343040000|2024-08-22 16:10:40|7685.8|7673.8|7683.1|7671.1|7686.9|7674.9|7683.1|7671.1|6
1724343050000|2024-08-22 16:10:50|7684.5|7672.5|7683.6|7671.6|7684.5|7672.5|7683.1|7671.1|0
1724343070000|2024-08-22 16:11:10|7682.5|7674.5|7682.5|7674.5|7682.5|7674.5|7682.5|7674.5|0
1724343100000|2024-08-22 16:11:40|7682.9|7674.9|7682.9|7674.9|7682.9|7674.9|7682.9|7674.9|0
1724343120000|2024-08-22 16:12:00|7687.8|7675.8|7686.9|7674.9|7688.3|7676.3|7686.9|7674.9|3
1724343130000|2024-08-22 16:12:10|7687.3|7675.3|7687.8|7675.8|7687.8|7675.8|7687.3|7675.3|0
1724343140000|2024-08-22 16:12:20|7687.6|7681.6|7685.9|7673.9|7687.8|7681.6|7685.9|7673.9|1
1724343150000|2024-08-22 16:12:30|7686.4|7674.4|7686.4|7674.4|7686.4|7674.4|7686.4|7674.4|0
1724343160000|2024-08-22 16:12:40|7687.3|7675.3|7687.8|7675.8|7687.8|7675.8|7687.3|7675.3|0
1724343170000|2024-08-22 16:12:50|||||||||1
1724343180000|2024-08-22 16:13:00|7690.8|7678.8|7690.8|7678.8|7690.8|7678.8|7690.8|7678.8|0
1724343190000|2024-08-22 16:13:10|7691.8|7679.8|7690.7|7678.7|7691.8|7679.8|7690.7|7678.7|1
1724343290000|2024-08-22 16:14:50|7685.9|7673.9|7681.6|7669.6|7685.9|7673.9|7678.7|7669.3|9
1724343310000|2024-08-22 16:15:10|7683|7671|7683.2|7671.2|7683.2|7671.2|7683|7671|0
1724343320000|2024-08-22 16:15:20|7683.7|7671.7|7683.7|7671.7|7683.7|7671.7|7683.7|7671.7|0
1724343330000|2024-08-22 16:15:30|7683.2|7671.2|7683.2|7671.2|7683.2|7671.2|7683.2|7671.2|0
1724343350000|2024-08-22 16:15:50|7686.2|7674.2|7685.7|7673.7|7686.2|7674.2|7685.7|7673.7|1
1724343370000|2024-08-22 16:16:10|7685.6|7673.6|7686.7|7674.7|7686.7|7674.7|7685.6|7673.6|0
1724343380000|2024-08-22 16:16:20|7688.2|7676.2|7688.2|7676.2|7688.2|7676.2|7687.7|7675.7|0
1724343390000|2024-08-22 16:16:30|7691.5|7679.5|7691.5|7679.5|7691.5|7679.5|7691.5|7679.5|0
1724343400000|2024-08-22 16:16:40|7691.6|7679.6|7691.6|7679.6|7691.6|7679.6|7691.6|7679.6|0
1724343440000|2024-08-22 16:17:20|7690.2|7678.2|7681.6|7669.6|7690.2|7678.2|7681.6|7669.6|1
1724343450000|2024-08-22 16:17:30|7682.1|7670.1|7682.6|7670.6|7682.6|7670.6|7682.1|7670.1|0
1724343470000|2024-08-22 16:17:50|7682.7|7670.7|7684.7|7672.7|7684.7|7672.7|7682.7|7670.7|1
1724343490000|2024-08-22 16:18:10|7687|7675|7687.1|7675.1|7687.1|7675.1|7687|7675|0
1724343560000|2024-08-22 16:19:20|7685.6|7673.6|7683.6|7671.6|7685.6|7673.6|7683.6|7671.6|4
1724343570000|2024-08-22 16:19:30|7680.6|7672.6|7680.6|7672.6|7680.6|7672.6|7680.6|7672.6|0
1724343580000|2024-08-22 16:19:40|7680.7|7672.7|7680.7|7672.7|7680.7|7672.7|7680.7|7672.7|3
1724343590000|2024-08-22 16:19:50|7674|7666|7676.4|7664.4|7676.4|7666|7674|7664.4|6
1724343600000|2024-08-22 16:20:00|7675.3|7667.3|7675.3|7667.3|7675.3|7667.3|7675.3|7667.3|1
1724343630000|2024-08-22 16:20:30|7674.8|7666.8|7675.3|7667.3|7675.3|7667.3|7674.8|7666.8|0
1724343690000|2024-08-22 16:21:30|7674.8|7668.8|7674.8|7668.8|7674.8|7668.8|7674.8|7668.8|0
1724343700000|2024-08-22 16:21:40|7674.7|7668.7|7674.7|7668.7|7674.7|7668.7|7674.7|7668.7|0
1724343710000|2024-08-22 16:21:50|7675.2|7669.2|7684|7672|7684.5|7672.5|7675.2|7669.2|1
1724343720000|2024-08-22 16:22:00|7684.9|7672.9|7684|7672|7684.9|7672.9|7684|7672|0
1724343730000|2024-08-22 16:22:10|7684.9|7672.9|7683.6|7671.6|7684.9|7672.9|7683.1|7671.1|0
1724343740000|2024-08-22 16:22:20|7683.1|7671.1|7682.4|7674.4|7683.5|7674.4|7682.4|7671.1|0
1724343760000|2024-08-22 16:22:40|7682.5|7674.5|7683|7675|7683|7675|7682.4|7674.4|1
1724343770000|2024-08-22 16:22:50|7682.5|7674.5|7682.5|7674.5|7682.9|7674.9|7682.5|7674.5|0
1724343780000|2024-08-22 16:23:00|7683|7675|7690.8|7678.8|7692.8|7680.8|7682.9|7674.9|1
1724343810000|2024-08-22 16:23:30|7691.3|7679.3|7689.8|7677.8|7691.3|7679.3|7689.4|7677.4|1
1724343820000|2024-08-22 16:23:40|7687.4|7679.4|7692.2|7680.2|7693.2|7681.9|7687.4|7679.4|3
1724343870000|2024-08-22 16:24:30|7693.4|7685.4|7693.4|7685.4|7693.4|7685.4|7693.4|7685.4|0
1724343880000|2024-08-22 16:24:40|7693.3|7685.3|7693.3|7685.3|7694.7|7685.3|7690.3|7682.7|0
1724343890000|2024-08-22 16:24:50|7694.8|7682.8|7694.8|7682.8|7694.8|7685.2|7693.2|7682.8|0
1724343900000|2024-08-22 16:25:00|7693.2|7681.2|7691.5|7679.5|7695.8|7683.8|7691.5|7679.5|3
1724343910000|2024-08-22 16:25:10|7691.7|7679.7|7690.3|7678.3|7691.7|7679.7|7690.3|7678.3|1
1724343930000|2024-08-22 16:25:30|7691.3|7679.3|7691.3|7679.3|7691.3|7679.3|7691.3|7679.3|1
1724343940000|2024-08-22 16:25:40|7692.7|7680.7|7691.2|7679.2|7692.7|7680.7|7691.2|7679.2|0
1724343950000|2024-08-22 16:25:50|7689.4|7677.4|7689.4|7677.4|7689.4|7677.4|7689.4|7677.4|0
1724343960000|2024-08-22 16:26:00|7688.9|7676.9|7688.9|7676.9|7688.9|7676.9|7688.9|7676.9|0
1724343970000|2024-08-22 16:26:10|7692.4|7680.4|7689.5|7677.5|7692.4|7680.4|7689.5|7677.5|1
1724343980000|2024-08-22 16:26:20|7688|7676|7688|7676|7688|7676|7688|7676|0
1724344000000|2024-08-22 16:26:40|7685.1|7677.1|7685.1|7677.1|7685.1|7677.1|7685.1|7677.1|0
1724344010000|2024-08-22 16:26:50|7686.9|7678.9|7676.3|7664.3|7687.1|7679.1|7673.4|7664.3|2
1724344020000|2024-08-22 16:27:00|7673.9|7665.9|7673.9|7665.9|7673.9|7665.9|7673.9|7665.9|0
1724344030000|2024-08-22 16:27:10|7678.7|7666.7|7674.8|7666.8|7678.7|7666.8|7674.8|7665.3|0
1724344040000|2024-08-22 16:27:20|7674.9|7666.9|7668|7662|7674.9|7666.9|7667.7|7660.9|6
1724344050000|2024-08-22 16:27:30|7669.5|7661.5|7674.3|7662.3|7674.3|7663.1|7669.5|7661.5|5
1724344060000|2024-08-22 16:27:40|7676.1|7664.1|7673.3|7661.3|7676.1|7664.1|7673.3|7661.3|6
1724344070000|2024-08-22 16:27:50|7674.8|7662.8|7675.3|7663.3|7675.3|7663.3|7674.8|7662.8|0
1724344080000|2024-08-22 16:28:00|7676.7|7664.7|7679.3|7667.3|7679.3|7667.3|7676.3|7664.3|0
1724344090000|2024-08-22 16:28:10|7675.5|7663.5|7679.3|7667.3|7679.3|7667.3|7675.5|7663.5|1
1724344100000|2024-08-22 16:28:20|7676.1|7664.1|7681.3|7669.3|7681.3|7669.3|7676|7664|0
1724344110000|2024-08-22 16:28:30|7679.9|7671.9|7679.9|7671.9|7679.9|7671.9|7679.9|7671.9|0
1724344120000|2024-08-22 16:28:40|7681|7669|7681|7669|7681|7669|7681|7669|0
1724344130000|2024-08-22 16:28:50|7677.1|7669.1|7677.1|7669.1|7677.1|7669.1|7677.1|7669.1|0
1724344140000|2024-08-22 16:29:00|7677|7669|7680.5|7668.5|7681|7669|7677|7668.5|0
1724344150000|2024-08-22 16:29:10|7677.5|7669.5|7674.6|7662.6|7677.5|7669.5|7668.1|7661.6|3
1724344190000|2024-08-22 16:29:50|7673.7|7661.7|7669.8|7661.8|7673.7|7661.8|7669.8|7661.2|0
1724344200000|2024-08-22 16:30:00|7674.4|7662.4|7674.4|7662.4|7674.4|7662.4|7674.4|7662.4|2
1724344210000|2024-08-22 16:30:10|7674.3|7662.3|7673.8|7661.8|7674.3|7662.3|7673.8|7661.8|0
1724344220000|2024-08-22 16:30:20|7673.9|7661.9|7673.9|7661.9|7673.9|7661.9|7673.9|7661.9|2
1724344260000|2024-08-22 16:31:00|7673.8|7661.8|7670.3|7662.3|7673.8|7662.3|7670.3|7661.8|0
1724344270000|2024-08-22 16:31:10|7669.9|7661.9|7669.8|7661.8|7673.2|7662.4|7667.9|7661.2|3
1724344280000|2024-08-22 16:31:20|7664.5|7652.5|7669.3|7663.3|7670.8|7663.3|7664.5|7652.5|3
1724344290000|2024-08-22 16:31:30|7674.4|7662.4|7671.4|7663.4|7674.4|7663.4|7671.4|7662.4|1
1724344300000|2024-08-22 16:31:40|7671.3|7663.3|7671.3|7663.3|7671.3|7663.3|7671.3|7663.3|0
1724344320000|2024-08-22 16:32:00|7672.7|7664.7|7673.9|7661.9|7673.9|7664.7|7672.7|7661.9|0
1724344340000|2024-08-22 16:32:20|7668.9|7656.9|7667.5|7655.5|7668.9|7656.9|7667.5|7655.5|0
1724344350000|2024-08-22 16:32:30|7667.4|7655.4|7669.9|7657.9|7671.1|7659.1|7667.4|7655.4|1
1724344360000|2024-08-22 16:32:40|7670.8|7658.8|7667.6|7655.6|7671.9|7659.9|7667.6|7655.6|0
1724344370000|2024-08-22 16:32:50|7669|7657|7666.9|7654.9|7669|7657|7666.9|7654.9|0
1724344380000|2024-08-22 16:33:00|7667.4|7655.4|7671.3|7659.3|7671.3|7659.3|7667.4|7655.4|0
1724344390000|2024-08-22 16:33:10|7670.8|7658.8|7670.8|7658.8|7670.8|7658.8|7669.3|7657.3|2
1724344400000|2024-08-22 16:33:20|7669.9|7657.9|7668.8|7656.8|7669.9|7658.4|7666.4|7656.8|0
1724344410000|2024-08-22 16:33:30|7670.9|7658.9|7671.3|7659.3|7671.3|7661.4|7668.3|7658.9|0
1724344420000|2024-08-22 16:33:40|7668.4|7660.4|7671.3|7659.3|7671.7|7660.4|7668.4|7659.3|0
1724344460000|2024-08-22 16:34:20|7670.8|7658.8|7670.9|7658.9|7670.9|7658.9|7670.8|7658.8|0
1724344470000|2024-08-22 16:34:30|7670.8|7658.8|7670.8|7658.8|7670.8|7658.8|7670.8|7658.8|0
1724344480000|2024-08-22 16:34:40|7667.9|7659.9|7667.9|7659.9|7670.8|7659.9|7667.9|7658.8|0
1724344490000|2024-08-22 16:34:50|7667.8|7659.8|7679.7|7671.7|7681.7|7672.1|7667.8|7659.8|3
1724344500000|2024-08-22 16:35:00|7695.5|7683.5|7679.8|7667.8|7696|7684.2|7674.2|7662.2|15
1724344510000|2024-08-22 16:35:10|7680.3|7668.3|7685.2|7673.2|7686.7|7674.7|7680.3|7668.3|2
1724344520000|2024-08-22 16:35:20|7686.1|7674.1|7684.7|7672.7|7686.1|7674.1|7684.7|7672.7|0
1724344530000|2024-08-22 16:35:30|7683.3|7671.3|7683.3|7671.3|7683.3|7671.3|7683.3|7671.3|1
1724344540000|2024-08-22 16:35:40|7683.2|7671.2|7683.2|7671.2|7683.2|7671.2|7683.2|7671.2|0
1724344550000|2024-08-22 16:35:50|7683.7|7671.7|7683.7|7671.7|7683.7|7671.7|7683.7|7671.7|0
1724344560000|2024-08-22 16:36:00|7682.3|7670.3|7682.2|7670.2|7682.3|7670.3|7682.2|7670.2|0
1724344570000|2024-08-22 16:36:10|7690.5|7678.5|7688.6|7676.6|7690.5|7678.5|7688.6|7676.6|2
1724344580000|2024-08-22 16:36:20|7687.1|7675.1|7689|7677|7689|7677|7685.7|7673.7|0
1724344590000|2024-08-22 16:36:30|7686.1|7674.1|7686.1|7674.1|7686.6|7674.6|7686.1|7674.1|0
1724344600000|2024-08-22 16:36:40|7683.8|7671.8|7685.7|7673.7|7685.7|7673.7|7682.8|7670.8|0
1724344610000|2024-08-22 16:36:50|7684.7|7672.7|7684.7|7672.7|7684.7|7672.7|7684.7|7672.7|0
1724344620000|2024-08-22 16:37:00|7685.7|7673.7|7686.2|7674.2|7686.2|7674.2|7685.7|7673.7|1
1724344630000|2024-08-22 16:37:10|7690|7678|7689.1|7677.1|7690|7678|7689.1|7677.1|3
1724344640000|2024-08-22 16:37:20|7690.6|7678.6|7688.2|7676.2|7690.6|7678.6|7688.2|7676.2|0
1724344690000|2024-08-22 16:38:10|7687.5|7681.5|7690|7682|7690|7682|7687.5|7681.5|1
1724344700000|2024-08-22 16:38:20|7690.1|7682.1|7690.1|7682.1|7690.1|7682.1|7690.1|7682.1|1
1724344710000|2024-08-22 16:38:30|7690|7682|7690|7682|7690|7682|7690|7682|0
1724344720000|2024-08-22 16:38:40|7687.1|7675.1|7685.4|7673.4|7688.5|7676.5|7685.4|7673.4|1
1724344730000|2024-08-22 16:38:50|7685|7673|7687.4|7675.4|7687.4|7675.4|7679.5|7672.5|1
1724344760000|2024-08-22 16:39:20|7691.2|7679.2|7691.4|7679.4|7691.4|7679.4|7691.2|7679.2|0
1724344770000|2024-08-22 16:39:30|7689.4|7677.4|7691.4|7679.4|7691.4|7679.4|7689.4|7677.4|0
1724344790000|2024-08-22 16:39:50|7689.8|7683.8|7693.7|7685.7|7693.7|7685.7|7689.8|7682.4|3
1724344800000|2024-08-22 16:40:00|7693.8|7685.8|7693.7|7687.7|7693.8|7687.7|7693.7|7685.8|0
1724344810000|2024-08-22 16:40:10|7693.6|7685.6|7698.2|7686.2|7698.2|7686.2|7693.6|7685.6|9
1724344820000|2024-08-22 16:40:20|7695.7|7687.7|7694.2|7682.2|7698.7|7687.7|7694.2|7682.2|0
1724344830000|2024-08-22 16:40:30|7693.7|7681.7|7695.8|7683.8|7696.1|7684.1|7693.7|7681.7|0
1724344840000|2024-08-22 16:40:40|7696.2|7684.2|7695.8|7683.8|7697.3|7685.3|7695.8|7683.8|2
1724344860000|2024-08-22 16:41:00|7695.7|7683.7|7692.7|7684.7|7695.7|7684.7|7692.7|7683.7|0
1724344870000|2024-08-22 16:41:10|7692.8|7684.8|7695.3|7683.3|7695.3|7684.8|7692.8|7683.2|3
1724344880000|2024-08-22 16:41:20|7692.8|7684.8|7695.3|7683.3|7695.9|7686.8|7692.8|7683.3|1
1724344900000|2024-08-22 16:41:40|7695.2|7683.2|7690.3|7678.3|7695.2|7684.3|7689.9|7677.9|7
1724344910000|2024-08-22 16:41:50|7689.3|7677.3|7691.8|7683.8|7692.8|7683.8|7688.8|7676.8|3
1724344930000|2024-08-22 16:42:10|7692.3|7680.3|7692.3|7680.3|7692.3|7680.3|7692.3|7680.3|0
1724344940000|2024-08-22 16:42:20|7691.9|7679.9|7694.8|7682.8|7694.8|7682.8|7689.3|7677.3|2
1724344960000|2024-08-22 16:42:40|7695.3|7687.3|7695.3|7687.3|7695.3|7687.3|7695.3|7687.3|0
1724344970000|2024-08-22 16:42:50|7693.8|7681.8|7692.3|7680.3|7693.8|7681.8|7692.3|7680.3|1
1724344980000|2024-08-22 16:43:00|7690.2|7678.2|7689.8|7677.8|7690.2|7678.2|7688.7|7676.7|3
1724344990000|2024-08-22 16:43:10|7688.8|7676.8|7688.8|7676.8|7689.7|7677.7|7688.8|7676.8|0
1724345000000|2024-08-22 16:43:20|7685.8|7677.8|7686.2|7678.2|7686.2|7678.2|7685.3|7677.3|0
1724345010000|2024-08-22 16:43:30|7686.3|7678.3|7686.3|7678.3|7686.3|7678.3|7686.3|7678.3|1
1724345040000|2024-08-22 16:44:00|7686.2|7678.2|7686.2|7678.2|7686.2|7678.2|7686.2|7678.2|0
1724345060000|2024-08-22 16:44:20|7686.1|7680.1|7686.2|7678.2|7686.2|7680.1|7686.1|7678.2|0
1724345100000|2024-08-22 16:45:00|7686.1|7678.1|7694|7682|7694|7682|7686.1|7678.1|1
1724345110000|2024-08-22 16:45:10|7692.6|7680.6|7693.2|7681.2|7694.1|7686|7692.5|7680.6|1
1724345130000|2024-08-22 16:45:30|7693.1|7681.1|7694|7682|7696.4|7684.4|7693.1|7681.1|2
1724345150000|2024-08-22 16:45:50|7693.9|7681.9|7693.9|7681.9|7693.9|7681.9|7693.9|7681.9|1
1724345160000|2024-08-22 16:46:00|7690.4|7678.4|7690.4|7678.4|7690.4|7678.4|7690.4|7678.4|0
1724345170000|2024-08-22 16:46:10|7689|7677|7693.8|7681.8|7693.8|7681.8|7688.4|7676.4|0
1724345190000|2024-08-22 16:46:30|7695.2|7683.2|7695.3|7683.3|7695.3|7683.3|7695.2|7683.2|1
1724345200000|2024-08-22 16:46:40|7692.9|7680.9|7692.8|7680.8|7693.3|7681.3|7692.8|7680.8|0
1724345210000|2024-08-22 16:46:50|7693.3|7681.3|7692.3|7680.3|7695.8|7686.3|7692.3|7680.3|1
1724345220000|2024-08-22 16:47:00|7693.3|7681.3|7691.8|7679.8|7693.3|7681.3|7691.8|7679.8|0
1724345240000|2024-08-22 16:47:20|7690.7|7678.7|7693.2|7681.2|7693.2|7681.2|7690.7|7678.7|0
1724345250000|2024-08-22 16:47:30|7696.1|7684.1|7695.2|7683.2|7696.1|7684.1|7695.2|7683.2|2
1724345270000|2024-08-22 16:47:50|7695.1|7687.1|7696.8|7684.8|7696.8|7687.7|7695.1|7684.8|1
1724345280000|2024-08-22 16:48:00|7696.7|7684.7|7696.7|7684.7|7696.7|7684.7|7696.7|7684.7|0
1724345310000|2024-08-22 16:48:30|7696.5|7684.5|7691.6|7679.6|7696.5|7684.5|7691.6|7679.6|3
1724345320000|2024-08-22 16:48:40|7694.2|7682.2|7694.6|7682.6|7696.1|7684.1|7693.6|7681.6|2
1724345350000|2024-08-22 16:49:10|7694.1|7682.1|7688.4|7676.4|7694.1|7682.1|7687.9|7675.9|5
1724345360000|2024-08-22 16:49:20|7687.9|7675.9|7689.8|7677.8|7689.8|7677.8|7685.4|7675.9|1
1724345370000|2024-08-22 16:49:30|7688.9|7676.9|7688.8|7676.8|7689.3|7677.3|7688.8|7676.8|0
1724345380000|2024-08-22 16:49:40|7689|7677|7692.8|7680.8|7692.8|7680.8|7689|7677|1
1724345390000|2024-08-22 16:49:50|7692.3|7680.3|7692.3|7680.3|7692.3|7680.3|7692.3|7680.3|0
1724345400000|2024-08-22 16:50:00|7688.9|7676.9|7681.4|7673.4|7690.8|7678.8|7680.9|7672.9|4
1724345410000|2024-08-22 16:50:10|7680.9|7672.9|7680.9|7672.9|7681.4|7673.4|7680.9|7672.9|0
1724345420000|2024-08-22 16:50:20|7681.4|7673.4|7676|7664|7681.4|7673.4|7676|7664|1
1724345430000|2024-08-22 16:50:30|7676.9|7664.9|7675.8|7663.8|7676.9|7664.9|7675.8|7663.8|0
1724345440000|2024-08-22 16:50:40|7675.9|7663.9|7677.5|7671.5|7678.7|7671.5|7675.9|7663.9|2
1724345450000|2024-08-22 16:50:50|7678.2|7666.2|7678.2|7666.2|7678.2|7666.2|7678.2|7666.2|0
1724345460000|2024-08-22 16:51:00|7678|7666|7678|7666|7678|7666|7677.5|7665.5|0
1724345480000|2024-08-22 16:51:20|7677.5|7665.5|7673.6|7661.6|7677.5|7666.6|7672.1|7660.1|2
1724345490000|2024-08-22 16:51:30|7673.7|7661.7|7673.3|7661.3|7673.8|7661.8|7673.3|7661.3|1
1724345500000|2024-08-22 16:51:40|7671.4|7659.4|7673.9|7661.9|7676.7|7664.7|7671.4|7659.4|2
1724345510000|2024-08-22 16:51:50|7672.4|7660.4|7671.9|7659.9|7672.4|7660.4|7671.9|7659.9|0
1724345520000|2024-08-22 16:52:00|7673.3|7661.3|7678.7|7666.7|7679.6|7668.2|7673.3|7661.3|2
1724345530000|2024-08-22 16:52:10|7679.1|7667.1|7679.1|7667.1|7679.1|7667.1|7679.1|7667.1|0
1724345540000|2024-08-22 16:52:20|7671.6|7659.6|7670.3|7658.3|7671.6|7659.6|7669.4|7657.4|1
1724345550000|2024-08-22 16:52:30|7669.4|7657.4|7670.4|7658.4|7670.4|7658.4|7669.4|7657.4|1
1724345560000|2024-08-22 16:52:40|7674.3|7662.3|7666.9|7654.9|7674.3|7662.3|7666.9|7654.9|1
1724345570000|2024-08-22 16:52:50|7667.4|7655.4|7668|7656|7668|7656|7667.4|7655.4|0
1724345580000|2024-08-22 16:53:00|7666.9|7654.9|7665.9|7653.9|7666.9|7654.9|7665.9|7653.9|0
1724345590000|2024-08-22 16:53:10|7666|7654|7666|7654|7666|7654|7666|7654|0
1724345600000|2024-08-22 16:53:20|7666.5|7654.5|7670|7658|7670|7658|7666.5|7654.5|0
1724345610000|2024-08-22 16:53:30|7666.5|7654.5|7666.5|7654.5|7666.5|7654.5|7666.5|7654.5|0
1724345620000|2024-08-22 16:53:40|7668.8|7656.8|7669.4|7657.4|7669.4|7657.4|7668.5|7656.5|0
1724345630000|2024-08-22 16:53:50|7667.4|7655.4|7667.4|7655.4|7667.4|7655.4|7667.4|7655.4|0
1724345640000|2024-08-22 16:54:00|7668.9|7656.9|7668.9|7656.9|7668.9|7656.9|7668.9|7656.9|0
1724345650000|2024-08-22 16:54:10|7667.9|7655.9|7667.9|7655.9|7667.9|7655.9|7667.9|7655.9|0
1724345660000|2024-08-22 16:54:20|7665.1|7653.1|7666.4|7654.4|7667|7655|7664.5|7652.5|0
1724345670000|2024-08-22 16:54:30|7664.1|7652.1|7668.8|7656.8|7668.8|7656.8|7663.9|7651.9|0
1724345680000|2024-08-22 16:54:40|7665.5|7653.5|7663.8|7651.8|7665.5|7653.5|7663.8|7651.8|1
1724345690000|2024-08-22 16:54:50|7664.4|7652.4|7667.3|7655.3|7668.2|7656.2|7664.4|7652.4|1
1724345700000|2024-08-22 16:55:00|7669.1|7657.1|7670.2|7658.2|7670.2|7658.2|7669.1|7657.1|0
1724345720000|2024-08-22 16:55:20|7670.7|7658.7|7670.7|7658.7|7670.7|7658.7|7670.7|7658.7|0
1724345740000|2024-08-22 16:55:40|7666.7||7666.7||7666.7||7666.7||0
1724345760000|2024-08-22 16:56:00|7667|7659|7669.2|7661.2|7670.4|7662.4|7667|7659|1
1724345780000|2024-08-22 16:56:20|7669.7|7661.7|7669.7|7661.7|7669.7|7661.7|7669.2|7661.2|0
1724345790000|2024-08-22 16:56:30|7669.2|7661.2|7669.2|7661.2|7669.7|7661.7|7669.2|7661.2|0
1724345800000|2024-08-22 16:56:40|7669.7|7661.7|7665.4|7657.4|7669.7|7661.7|7663.6|7657.4|1
1724345820000|2024-08-22 16:57:00|7665.5|7657.5|7661.5|7649.5|7665.5|7657.5|7660.1|7649.5|1
1724345830000|2024-08-22 16:57:10|7661.4|7649.4|7661.4|7649.4|7661.4|7649.4|7661.4|7649.4|0
1724345850000|2024-08-22 16:57:30|7661.6|7649.6|7661.6|7649.6|7661.6|7649.6|7661.6|7649.6|0
1724345880000|2024-08-22 16:58:00|7663.4|7651.4|7667.1|7655.1|7667.6|7655.6|7663.4|7651.4|26
1724345890000|2024-08-22 16:58:10|7662.6|7650.6|7663.7|7651.7|7663.7|7651.7|7662.6|7650.6|0
1724345900000|2024-08-22 16:58:20|7662.8|7650.8|7663.7|7651.7|7663.7|7651.7|7662.7|7650.7|0
1724345910000|2024-08-22 16:58:30|7662.7|7650.7|7662.6|7650.6|7662.7|7650.7|7662.6|7650.6|0
1724345920000|2024-08-22 16:58:40|7664.1|7652.1|7664.2|7652.2|7664.2|7652.2|7664.1|7652.1|0
1724345930000|2024-08-22 16:58:50|7665.1|7653.1|7665.6|7653.6|7665.6|7654.1|7662.1|7653.1|0
1724345950000|2024-08-22 16:59:10|7665.7|7653.7|7663.5|7651.5|7665.7|7653.7|7661.2|7651.5|1
1724345960000|2024-08-22 16:59:20|7665.4|7653.4|7665.6|7653.6|7666.5|7654.5|7663.7|7651.7|1
1724345980000|2024-08-22 16:59:40|7666.6|7654.6|7666.6|7654.6|7666.6|7654.6|7666.6|7654.6|0
1724345990000|2024-08-22 16:59:50|7662.2|7656.2|7661.1|7653.1|7666.6|7656.2|7661.1|7653.1|53
1724346000000|2024-08-22 17:00:00|7659.1|7647.1|7659.6|7647.6|7659.6|7647.6|7653.7|7641.7|2
1724346010000|2024-08-22 17:00:10|7657.7|7645.7|7658.5|7646.5|7658.5|7647.1|7654.7|7645.7|0
1724346030000|2024-08-22 17:00:30|7658.6|7646.6|7658.6|7646.6|7658.6|7646.6|7658.6|7646.6|0
1724346050000|2024-08-22 17:00:50|7658.7|7646.7|7667.8|7659.8|7670.5|7659.8|7655.1|7646.2|3
1724346060000|2024-08-22 17:01:00|7667.9|7659.9|7667.9|7659.9|7667.9|7659.9|7667.9|7659.9|0
1724346070000|2024-08-22 17:01:10|7667.8|7659.8|7670.4|7658.4|7670.4|7659.8|7666.4|7654.4|2
1724346080000|2024-08-22 17:01:20|7669.9|7657.9|7673.9|7661.9|7682.4|7670.4|7668.7|7657.8|31
1724346090000|2024-08-22 17:01:30|7676.3|7664.3|7672.9|7664.9|7676.3|7664.9|7671.1|7659.1|3
1724346100000|2024-08-22 17:01:40|7671|7659|7671.5|7659.5|7673.8|7661.8|7671|7659|1
1724346160000|2024-08-22 17:02:40|7671.4|7659.4|7671.4|7659.4|7671.4|7659.4|7671.4|7659.4|0
1724346170000|2024-08-22 17:02:50|7672.4|7660.4|7672.4|7660.4|7672.4|7660.4|7672.4|7660.4|0
1724346220000|2024-08-22 17:03:40|7672.3|7660.3|7672.9|7660.9|7673.3|7661.3|7672.3|7660.3|2
1724346240000|2024-08-22 17:04:00|7672.8|7660.8|7675.5|7663.5|7675.5|7667.1|7669.4|7660.8|1
1724346250000|2024-08-22 17:04:10|7674.5|7666.5|7675.1|7667.1|7675.1|7667.1|7674.5|7666.5|0
1724346260000|2024-08-22 17:04:20|7675|7667|7675.1|7667.1|7675.1|7669|7675|7667|1
1724346270000|2024-08-22 17:04:30|7675|7667|7675|7667|7675|7667|7675|7667|0
1724346290000|2024-08-22 17:04:50|7670|7662|7670|7662|7670|7662|7670|7662|2
1724346300000|2024-08-22 17:05:00|7670.6|7658.6|7666.9|7654.9|7670.6|7658.6|7660|7652.9|3
1724346310000|2024-08-22 17:05:10|7663.1|7651.1|7663.1|7651.1|7663.1|7651.1|7663.1|7651.1|0
1724346340000|2024-08-22 17:05:40|7663.2|7651.2|7663.2|7651.2|7663.2|7651.2|7663.2|7651.2|0
1724346360000|2024-08-22 17:06:00|7663.1|7651.1|7663|7657|7663.1|7657|7663|7651.1|1
1724346380000|2024-08-22 17:06:20|7663.1|7657.1|7676.6|7664.6|7677.1|7665.1|7663.1|7657.1|3
1724346390000|2024-08-22 17:06:30|7676|7664|7677.4|7665.4|7677.4|7665.4|7676|7664|0
1724346400000|2024-08-22 17:06:40|7680.7|7668.7|7678.5|7666.5|7680.7|7668.7|7678.5|7666.5|0
1724346410000|2024-08-22 17:06:50|7677.1|7665.1|7677|7665|7677.1|7665.1|7677|7665|0
1724346430000|2024-08-22 17:07:10|7676.4|7664.4|7673.8|7661.8|7676.4|7664.4|7673.8|7661.8|0
1724346440000|2024-08-22 17:07:20|7673.7|7661.7|7674.3|7662.3|7674.3|7662.3|7672.2|7660.2|3
1724346450000|2024-08-22 17:07:30|7675.3|7663.3|7675.4|7663.4|7675.4|7663.4|7675.3|7663.3|0
1724346460000|2024-08-22 17:07:40|7674.3|7662.3|7676.9|7664.9|7676.9|7664.9|7674.3|7662.3|1
1724346470000|2024-08-22 17:07:50|7678.7|7666.7|7677.9|7665.9|7678.7|7666.7|7677.9|7665.9|0
1724346480000|2024-08-22 17:08:00|7677.8|7665.8|7678.3|7666.3|7678.7|7666.7|7677.8|7665.8|0
1724346490000|2024-08-22 17:08:10|7676.4|7664.4|7682.3|7674.3|7684.7|7674.3|7676.4|7664.4|1
1724346500000|2024-08-22 17:08:20|7683.8|7671.8|7682.7|7670.7|7684.7|7672.7|7682.3|7670.3|18
1724346510000|2024-08-22 17:08:30|7682.6|7670.6|7680.8|7668.8|7682.6|7670.6|7678.2|7666.2|3
1724346530000|2024-08-22 17:08:50|7679.7|7671.7|7680.8|7668.8|7680.8|7671.7|7679.7|7668.8|0
1724346550000|2024-08-22 17:09:10|7679.7|7671.7|7679.8|7671.8|7679.8|7671.8|7679.7|7671.7|0
1724346560000|2024-08-22 17:09:20|7686.6|7674.6|7687|7675|7687|7675|7686.6|7674.6|1
1724346580000|2024-08-22 17:09:40|7686.6|7674.6|7689.7|7677.7|7690.8|7681.1|7686.6|7674.6|16
1724346590000|2024-08-22 17:09:50|7689.1|7681.1|7689.1|7683.1|7689.1|7683.1|7689.1|7681.1|0
1724346600000|2024-08-22 17:10:00|7689.7|7681.7|7690.2|7682.2|7690.6|7682.5|7689.7|7678.6|1
1724346610000|2024-08-22 17:10:10|7690.1|7682.1|7690.1|7682.1|7690.1|7682.1|7690.1|7682.1|1
1724346660000|2024-08-22 17:11:00|7697.1|7685.1|7697.6|7689.6|7698|7689.6|7694.2|7682.2|19
1724346670000|2024-08-22 17:11:10|7697.1|7691.1|7697.1|7691.1|7697.1|7691.1|7697.1|7691.1|0
1724346690000|2024-08-22 17:11:30|7697|7691|7698.6|7690.6|7698.6|7691|7697|7690.6|1
1724346700000|2024-08-22 17:11:40|7696.5|7690.5|7698.5|7690.5|7698.5|7690.5|7696.5|7690.5|0
1724346730000|2024-08-22 17:12:10|7695.6|7683.6|7695.6|7683.6|7695.6|7683.6|7695.6|7683.6|1
1724346740000|2024-08-22 17:12:20|7698.6|7686.6|7697|7685|7698.6|7686.6|7697|7685|1
1724346760000|2024-08-22 17:12:40|7696|7684|7689.2|7677.2|7696|7686.1|7687.2|7675.2|11
1724346770000|2024-08-22 17:12:50|7687.7|7675.7|7689.7|7677.7|7689.7|7677.7|7687.7|7675.7|0
1724346780000|2024-08-22 17:13:00|7683.8|7671.8|7682.8|7670.8|7683.8|7671.8|7682.8|7670.8|2
1724346790000|2024-08-22 17:13:10|7682.2|7670.2|7677.7|7665.7|7682.2|7670.2|7677.3|7665.3|1
1724346800000|2024-08-22 17:13:20|7681.1|7669.1|7680.7|7668.7|7681.1|7669.1|7680.7|7668.7|3
1724346810000|2024-08-22 17:13:30|7679.7|7667.7|7682.1|7670.1|7684.4|7676.4|7679.7|7667.7|1
1724346820000|2024-08-22 17:13:40|7680.7|7668.7|7688.4|7676.4|7688.5|7677.1|7680.7|7668.7|2
1724346830000|2024-08-22 17:13:50|7687.5|7675.5|7688.4|7676.4|7688.4|7676.4|7687.5|7675.5|0
1724346850000|2024-08-22 17:14:10|7690.3|7678.3|7690.4|7678.4|7690.4|7678.4|7690.3|7678.3|0
1724346860000|2024-08-22 17:14:20|7690.9|7678.9|7687|7679|7690.9|7679|7687|7677.4|0
1724346890000|2024-08-22 17:14:50|7686.5|7678.5|7690.5|7678.5|7691.5|7683.8|7686.5|7677.4|1
1724346900000|2024-08-22 17:15:00|7688|7680|7689.8|7681.8|7690.5|7683.3|7687.9|7678.4|2
1724346970000|2024-08-22 17:16:10|||||||||1
1724346980000|2024-08-22 17:16:20|||||||||1
1724347020000|2024-08-22 17:17:00|7687.3|7681.3|7687.2|7679.2|7687.3|7681.3|7687.2|7679.2|5
1724347030000|2024-08-22 17:17:10|7686.8|7678.8|7687.3|7675.3|7687.3|7678.8|7686.8|7675.3|0
1724347040000|2024-08-22 17:17:20|7684.4|7676.4|7684.4|7676.4|7684.4|7676.4|7684.4|7676.4|0
1724347050000|2024-08-22 17:17:30|7684.3|7676.3|7684.3|7676.3|7684.3|7676.3|7684.3|7676.3|0
1724347060000|2024-08-22 17:17:40|7676.4|7664.4|7684.8|7672.8|7684.8|7672.8|7674.3|7662.3|4
1724347070000|2024-08-22 17:17:50|7684.3|7672.3|7684.3|7672.3|7684.8|7672.8|7684.3|7672.3|0
1724347080000|2024-08-22 17:18:00|7684.9|7672.9|7684.9|7672.9|7684.9|7672.9|7684.9|7672.9|0
1724347110000|2024-08-22 17:18:30|7683.1|7671.1|7682.9|7670.9|7683.1|7671.1|7682.9|7670.9|0
1724347130000|2024-08-22 17:18:50|7687.1|7675.1|7683.3|7671.3|7687.3|7675.3|7676.4|7668.4|2
1724347140000|2024-08-22 17:19:00|7684.4|7672.4|7685.3|7673.3|7687.3|7675.3|7684.4|7672.4|0
1724347150000|2024-08-22 17:19:10|7685.8|7673.8|7684.4|7672.4|7685.8|7673.8|7682.9|7670.9|0
1724347160000|2024-08-22 17:19:20|7683.4|7671.4|7683.8|7671.8|7683.8|7671.8|7683.4|7671.4|0
1724347180000|2024-08-22 17:19:40|7683.4|7671.4|7683.3|7671.3|7683.4|7671.4|7683.3|7671.3|0
1724347190000|2024-08-22 17:19:50|7681|7669|7680.9|7668.9|7681|7669|7680.9|7668.9|0
1724347200000|2024-08-22 17:20:00|7684.4|7672.4|7679.9|7667.9|7685.3|7673.3|7679.9|7667.9|0
1724347210000|2024-08-22 17:20:10|7680.9|7668.9|7680.5|7672.5|7680.9|7674.7|7679.9|7668.9|2
1724347220000|2024-08-22 17:20:20|7680.4|7674.4|7686.8|7678.8|7686.8|7678.8|7680.4|7672.5|5
1724347230000|2024-08-22 17:20:30|7688.4|7676.4|7688.4|7676.4|7688.4|7676.4|7688.4|7676.4|0
1724347240000|2024-08-22 17:20:40|7688.3|7676.3|7688.3|7676.3|7688.3|7676.3|7688.3|7676.3|0
1724347250000|2024-08-22 17:20:50|7683.9|7677.9|7683.9|7677.9|7683.9|7677.9|7683.9|7677.9|0
1724347260000|2024-08-22 17:21:00|7684.4|7676.4|7683.8|7675.8|7685.3|7676.4|7683.8|7673.3|0
1724347270000|2024-08-22 17:21:10|7685.4|7673.4|7684.4|7676.4|7685.4|7676.4|7684.4|7673.3|2
1724347280000|2024-08-22 17:21:20||7678.4||7678.4||7678.4||7678.4|0
1724347290000|2024-08-22 17:21:30|7684.3|7678.3|7686.3|7674.3|7686.3|7678.3|7684.2|7673.8|1
1724347300000|2024-08-22 17:21:40|7685.8|7673.8|7686.3|7674.3|7686.3|7674.3|7685.8|7673.8|0
1724347310000|2024-08-22 17:21:50|7687.2|7675.2|7687.3|7675.3|7687.3|7675.3|7687.2|7675.2|0
1724347320000|2024-08-22 17:22:00|7686.8|7674.8|7686.8|7674.8|7686.8|7674.8|7686.8|7674.8|0
1724347330000|2024-08-22 17:22:10|7687.1|7675.1|7687.8|7679.8|7688.8|7682.8|7687.1|7675.1|8
1724347340000|2024-08-22 17:22:20|||||||||1
1724347360000|2024-08-22 17:22:40|7688.7|7682.7|7688.7|7682.7|7688.7|7682.7|7688.7|7682.7|0
1724347370000|2024-08-22 17:22:50|7687.7|7681.7|7687.7|7681.7|7687.7|7681.7|7687.7|7681.7|3
1724347380000|2024-08-22 17:23:00|7687.9|7681.9|7687.9|7681.9|7687.9|7681.9|7687.9|7681.9|0
1724347390000|2024-08-22 17:23:10|7688|7682|7688|7682|7688|7682|7688|7682|0
1724347410000|2024-08-22 17:23:30|7688.6|7680|7688|7680|7689.5|7680|7688|7676.6|7
1724347420000|2024-08-22 17:23:40||7682||7680||7682||7680|0
1724347430000|2024-08-22 17:23:50|7688.5|7680.5|7689|7683|7689|7683|7688.5|7680.5|1
1724347440000|2024-08-22 17:24:00|7688|7682|7688|7682|7688|7682|7688|7682|1
1724347450000|2024-08-22 17:24:10|7688.5|7682.5|7688.1|7682.1|7688.5|7682.5|7688|7682|0
1724347470000|2024-08-22 17:24:30|7688|7682|7688|7682|7688|7682|7688|7682|0
1724347480000|2024-08-22 17:24:40|7687.9|7681.9|7687.9|7681.9|7687.9|7681.9|7687.9|7681.9|1
1724347490000|2024-08-22 17:24:50|7687.4|7681.4|7687.9|7681.9|7687.9|7681.9|7687.4|7681.4|2
1724347520000|2024-08-22 17:25:20|7689.3|7683.3|7688.4|7682.4|7689.4|7683.4|7687.9|7681.9|4
1724347530000|2024-08-22 17:25:30|7688|7682|7688.4|7682.4|7688.4|7682.4|7688|7682|0
1724347550000|2024-08-22 17:25:50|7687.7|7681.7|7688.7|7682.7|7688.7|7682.7|7687.7|7681.7|5
1724347560000|2024-08-22 17:26:00|7688.6|7682.6|7688.6|7682.6|7688.6|7682.6|7688.2|7682.2|1
1724347570000|2024-08-22 17:26:10|7688.7|7682.7|7688.4|7682.4|7689.7|7683.7|7688.4|7682.4|13
1724347580000|2024-08-22 17:26:20|7689.3|7683.3|7688.4|7682.4|7689.3|7683.3|7688.4|7682.4|0
1724347590000|2024-08-22 17:26:30|7688.3|7682.3|7688.3|7682.3|7688.3|7682.3|7688.3|7682.3|0
1724347610000|2024-08-22 17:26:50|7689.3|7683.3|7688.3|7682.3|7689.3|7683.3|7688.3|7682.3|0
1724347640000|2024-08-22 17:27:20|7689.3|7683.3|7689.3|7683.3|7689.3|7683.3|7689.3|7683.3|3
1724347650000|2024-08-22 17:27:30|7689.8|7683.8|7689.8|7683.8|7689.8|7683.8|7689.8|7683.8|0
1724347660000|2024-08-22 17:27:40|7689.3|7681.8|7689.3|7683.3|7689.8|7683.3|7689.3|7681.8|1
1724347670000|2024-08-22 17:27:50|7689.8|7681.8|7689.3|7683.3|7689.8|7683.3|7689.3|7681.8|0
1724347680000|2024-08-22 17:28:00|7689.4|7683.4|7689.9|7683.9|7690.4|7684.4|7689.4|7683.4|1
1724347690000|2024-08-22 17:28:10|7687.8|7681.8|7690.4|7684.4|7690.4|7684.4|7687.8|7681.8|8
1724347700000|2024-08-22 17:28:20|7690.5|7684.5|7693.3|7685.3|7693.3|7685.3|7690.5|7684.5|1
1724347720000|2024-08-22 17:28:40||7687.3||7687.3||7687.3||7687.3|0
1724347730000|2024-08-22 17:28:50|7693.9|7685.9|7693.9|7685.9|7693.9|7685.9|7693.9|7685.9|0
1724347740000|2024-08-22 17:29:00|7697.4|7685.4|7696.9|7684.9|7697.4|7685.4|7696.9|7684.9|1
1724347750000|2024-08-22 17:29:10|7697.4|7685.4|7697.4|7685.4|7697.4|7685.4|7697.4|7685.4|0
1724347760000|2024-08-22 17:29:20|7697.9|7685.9|7698.3|7686.3|7698.3|7686.3|7697.9|7685.9|1
1724347770000|2024-08-22 17:29:30|7697.8|7685.8|7697.8|7685.8|7697.8|7685.8|7697.8|7685.8|2
1724347780000|2024-08-22 17:29:40|7696.9|7684.9|7698.4|7686.4|7698.8|7686.8|7696.9|7684.9|1
1724347790000|2024-08-22 17:29:50|7697.9|7685.9|7697.9|7685.9|7698.4|7686.4|7697.9|7685.9|1
1724402710000|2024-08-23 08:45:10|7615.5|7603.5|7614.5|7602.5|7615.5|7603.5|7614.5|7602.5|0
1724402720000|2024-08-23 08:45:20|7616.4|7604.4|7639|7627|7639|7627|7615.4|7603.4|8
1724402730000|2024-08-23 08:45:30|7639.1|7627.1|7639.1|7627.1|7639.1|7627.1|7639.1|7627.1|2
1724402740000|2024-08-23 08:45:40|7639.6|7627.6|7645.4|7633.4|7645.4|7633.4|7639|7627|0
1724402750000|2024-08-23 08:45:50|7645.9|7633.9|7617.7|7605.7|7645.9|7633.9|7617.7|7605.7|11
1724402760000|2024-08-23 08:46:00|7618.2|7606.2|7618.1|7606.1|7618.2|7606.2|7616.7|7604.7|2
1724402770000|2024-08-23 08:46:10|7619.8|7607.8|7620.8|7608.8|7620.8|7608.8|7618.9|7606.9|0
1724402780000|2024-08-23 08:46:20|7621.2|7609.2|7616.4|7604.4|7621.2|7609.2|7612.2|7600.2|2
1724402790000|2024-08-23 08:46:30|7614.1|7602.1|7615.9|7603.9|7616.9|7604.9|7614.1|7602.1|0
1724402800000|2024-08-23 08:46:40|7616.4|7604.4|7632.5|7620.5|7632.5|7620.5|7616.4|7604.4|2
1724402810000|2024-08-23 08:46:50|7633.5|7621.5|7635.3|7623.3|7635.3|7623.3|7633.5|7621.5|1
1724402820000|2024-08-23 08:47:00|7635.4|7623.4|7633.1|7621.1|7635.4|7623.4|7623.8|7611.8|0
1724402830000|2024-08-23 08:47:10|7625.3|7613.3|7634.3|7622.3|7634.3|7622.3|7625.3|7613.3|3
1724402840000|2024-08-23 08:47:20|7631.7|7619.7|7626|7614|7631.7|7619.7|7621.3|7609.3|3
1724402850000|2024-08-23 08:47:30|7625.9|7613.9|7625.1|7613.1|7625.9|7613.9|7625.1|7613.1|0
1724402860000|2024-08-23 08:47:40|7625.6|7613.6|7625.5|7613.5|7625.6|7613.6|7625.5|7613.5|2
1724402870000|2024-08-23 08:47:50|7622.3|7610.3|7612|7600|7622.3|7610.3|7612|7600|0
1724402880000|2024-08-23 08:48:00|7622.9|7610.9|7622.9|7610.9|7622.9|7610.9|7622.9|7610.9|1
1724402890000|2024-08-23 08:48:10|7616.4|7604.4|7615|7603|7616.4|7604.4|7611.5|7599.5|2
1724402900000|2024-08-23 08:48:20|7615.5|7603.5|7612|7600|7615.5|7603.5|7610.8|7598.8|1
1724402910000|2024-08-23 08:48:30|7612.2|7600.2|7612.2|7600.2|7612.2|7600.2|7612.2|7600.2|1
1724402920000|2024-08-23 08:48:40|7611.2|7599.2|7612.3|7600.3|7612.3|7600.3|7611.2|7599.2|1
1724402930000|2024-08-23 08:48:50|7615.5|7609.5|7601.3|7589.3|7615.5|7609.5|7600.2|7588.2|12
1724402940000|2024-08-23 08:49:00|7600.8|7588.8|7602.3|7590.3|7602.3|7590.3|7600|7588|1
1724402950000|2024-08-23 08:49:10|7601.3|7589.3|7604.5|7592.5|7604.5|7592.5|7594|7588|4
1724402960000|2024-08-23 08:49:20|7602.8|7590.8|7611.5|7599.5|7611.5|7599.5|7602.8|7590.8|2
1724402970000|2024-08-23 08:49:30|7611.6|7599.6|7605.2|7593.2|7614.6|7602.6|7604.8|7592.8|5
1724402980000|2024-08-23 08:49:40|7603.8|7591.8|7604.1|7592.1|7604.2|7592.2|7603.7|7591.7|0
1724402990000|2024-08-23 08:49:50|7604.7|7592.7|7603.2|7591.2|7605.2|7593.2|7603.2|7591.2|0
1724403000000|2024-08-23 08:50:00|7603.6|7591.6|7604.2|7592.2|7604.2|7592.2|7603.6|7591.6|1
1724403010000|2024-08-23 08:50:10|7597.6|7589.6|7603.6|7591.6|7605|7593|7597.4|7589.4|5
1724403020000|2024-08-23 08:50:20|7605.2|7593.2|7608|7596|7611.2|7599.2|7605.2|7593.2|1
1724403030000|2024-08-23 08:50:30|7607|7595|7612.2|7600.2|7612.8|7600.8|7607|7595|2
1724403040000|2024-08-23 08:50:40|7609.6|7597.6|7608.7|7596.7|7610.7|7598.7|7608.7|7596.7|0
1724403050000|2024-08-23 08:50:50|7609.2|7597.2|7603|7591|7609.2|7597.2|7603|7591|1
1724403060000|2024-08-23 08:51:00|7602.8|7590.8|7601.4|7589.4|7603.4|7591.4|7601.4|7589.4|2
1724403070000|2024-08-23 08:51:10|7599.6|7587.6|7615.4|7603.4|7617.3|7605.3|7599.5|7587.5|8
1724403080000|2024-08-23 08:51:20|7616.7|7604.7|7616.8|7604.8|7616.8|7604.8|7616.7|7604.7|0
1724403090000|2024-08-23 08:51:30|7617.8|7605.8|7617.8|7609.8|7618.7|7609.8|7617.8|7605.8|4
1724403100000|2024-08-23 08:51:40|7618.4|7606.4|7614.2|7602.2|7619|7610.3|7612.4|7600.4|7
1724403110000|2024-08-23 08:51:50|7616.8|7604.8|7619.8|7607.8|7619.8|7607.8|7616.8|7604.8|5
1724403120000|2024-08-23 08:52:00|7621.6|7609.6|7621.6|7609.6|7621.6|7609.6|7620.1|7608.1|8
1724403130000|2024-08-23 08:52:10|7623.1|7611.1|7625.1|7613.1|7625.1|7613.1|7623.1|7611.1|6
1724403140000|2024-08-23 08:52:20|7627.6|7615.6|7625.7|7613.7|7629.5|7617.5|7625.7|7613.7|1
1724403150000|2024-08-23 08:52:30|7629.6|7617.6|7630|7618|7630|7618|7626.3|7614.3|3
1724403160000|2024-08-23 08:52:40|7631.1|7619.1|7633|7621|7633.1|7621.1|7631.1|7619.1|1
1724403170000|2024-08-23 08:52:50|7632.5|7620.5|7632.5|7620.5|7632.5|7620.5|7632.5|7620.5|0
1724403180000|2024-08-23 08:53:00|7629.1|7617.1|7624.6|7612.6|7629.1|7617.1|7624.6|7612.6|2
1724403190000|2024-08-23 08:53:10|7623.6|7615.6|7638.1|7626.1|7639.1|7627.1|7623.6|7614|3
1724403200000|2024-08-23 08:53:20|7642.6|7630.6|7654.1|7642.1|7654.1|7642.1|7642.1|7630.1|4
1724403210000|2024-08-23 08:53:30|7655.6|7643.6|7651.6|7643.6|7656.6|7644.6|7651.6|7643.1|1
1724403220000|2024-08-23 08:53:40|7652.7|7640.7|7668.2|7656.2|7673.6|7661.6|7652.1|7640.7|4
1724403230000|2024-08-23 08:53:50|7669.6|7657.6|7671|7659|7671|7659|7669.6|7657.6|1
1724403240000|2024-08-23 08:54:00|7670.1|7658.1|7670.1|7658.1|7670.1|7658.1|7670.1|7658.1|0
1724403250000|2024-08-23 08:54:10|7671.1|7659.1|7671|7659|7671.1|7659.1|7671|7659|0
1724403270000|2024-08-23 08:54:30|7670.9|7658.9|7672.3|7660.3|7672.3|7660.3|7670.9|7658.9|0
1724403280000|2024-08-23 08:54:40|7673.1|7665.1|7673.2|7661.2|7673.2|7665.1|7671.6|7659.6|1
1724403290000|2024-08-23 08:54:50|7668.2|7656.2|7671.3|7659.3|7671.3|7659.3|7668.2|7656.2|0
1724403300000|2024-08-23 08:55:00|7670.7|7658.7|7679.6|7667.6|7679.6|7667.6|7670.7|7658.7|0
1724403310000|2024-08-23 08:55:10|7680.5|7668.5|7683.5|7671.5|7683.5|7671.5|7679.6|7667.6|1
1724403320000|2024-08-23 08:55:20|7683|7671|7683.5|7671.5|7683.5|7671.5|7683|7671|0
1724403330000|2024-08-23 08:55:30|7684.5|7672.5|7683.5|7671.5|7684.5|7672.5|7683|7671|0
1724403340000|2024-08-23 08:55:40|7684|7672|7683|7671|7684|7672.6|7680.5|7670|1
1724403370000|2024-08-23 08:56:10|7679.2|7667.2|7682.1|7670.1|7682.1|7670.1|7677.8|7665.8|2
1724403380000|2024-08-23 08:56:20|7678.7|7666.7|7678.7|7666.7|7678.7|7666.7|7678.7|7666.7|0
1724403390000|2024-08-23 08:56:30|7678.2|7666.2|7674.8|7662.8|7679.6|7667.6|7674.8|7662.8|1
1724403400000|2024-08-23 08:56:40|7677.1|7665.1|7677.3|7665.3|7678.7|7666.7|7677.1|7665.1|0
1724403410000|2024-08-23 08:56:50|||||||||1
1724403420000|2024-08-23 08:57:00|7677.2|7665.2|7679.6|7667.6|7679.6|7667.6|7677.2|7665.2|0
1724403430000|2024-08-23 08:57:10|7677.4|7665.4|7678.2|7666.2|7678.2|7666.2|7677.2|7665.2|0
1724403440000|2024-08-23 08:57:20|7678.8|7666.8|7681|7669|7681|7669|7677.3|7665.3|1
1724403450000|2024-08-23 08:57:30|7681.1|7669.1|7681.1|7669.1|7681.1|7669.1|7681.1|7669.1|0
1724403460000|2024-08-23 08:57:40|7680.6|7668.6|7687.3|7675.3|7687.3|7675.3|7680.6|7668.6|5
1724403470000|2024-08-23 08:57:50|7687.6|7675.6|7687.6|7675.6|7687.6|7675.6|7687.6|7675.6|2
1724403480000|2024-08-23 08:58:00|7687.7|7675.7|7690.1|7678.1|7690.1|7678.1|7687.7|7675.7|3
1724403490000|2024-08-23 08:58:10|7690.6|7678.6|7689.7|7683.7|7690.7|7684.5|7689.1|7677.1|10
1724403500000|2024-08-23 08:58:20|7690.1|7684.1|7690.1|7684.1|7690.1|7684.1|7690.1|7684.1|1
1724403510000|2024-08-23 08:58:30|7690.2|7684.2|7695|7689|7701.7|7689.7|7690.2|7684.2|2
1724403520000|2024-08-23 08:58:40|7716.2|7704.2|7712.8|7700.8|7716.2|7704.2|7703.5|7694.9|10
1724403530000|2024-08-23 08:58:50|7716.1|7704.1|7716.6|7710.6|7718.6|7711.1|7716.1|7704.1|2
1724403540000|2024-08-23 08:59:00|7716.7|7704.7|7716.1|7708.1|7717.6|7708.6|7716.1|7704.7|3
1724403550000|2024-08-23 08:59:10|7720.8|7714.8|7727.3|7719.3|7729.8|7719.3|7720.7|7710.4|12
1724403560000|2024-08-23 08:59:20|7729.8|7717.8|7726.9|7718.9|7729.8|7720.8|7726.4|7715.5|4
1724403570000|2024-08-23 08:59:30|7726.4|7718.4|7711.7|7699.7|7726.4|7718.4|7711.7|7699.7|13
1724403580000|2024-08-23 08:59:40|7705.4|7699.4|7707.1|7695.1|7707.1|7699.4|7705.4|7694.6|1
1724403600000|2024-08-23 09:00:00|7703.7|7695.7|7701.7|7693.7|7703.7|7695.7|7701.7|7693.7|3
1724403610000|2024-08-23 09:00:10|7702.1|7694.1|7700.1|7692.1|7702.1|7694.1|7700.1|7692.1|5
1724403620000|2024-08-23 09:00:20|7698.2|7692.2|7688|7676|7698.2|7692.2|7686.9|7674.9|1
1724403630000|2024-08-23 09:00:30|7688.4|7676.4|7672.2|7660.2|7688.4|7676.4|7671.6|7659.6|3
1724403640000|2024-08-23 09:00:40|7672.1|7660.1|7673.1|7661.1|7674|7662|7671.6|7659.6|1
1724403650000|2024-08-23 09:00:50|7679.4|7667.4|7681.8|7669.8|7681.8|7669.8|7678.4|7666.4|1
1724403660000|2024-08-23 09:01:00|7681.7|7669.7|7678.8|7666.8|7682.7|7670.7|7678.8|7666.8|0
1724403670000|2024-08-23 09:01:10|7678.4|7666.4|7686.1|7674.1|7686.1|7674.1|7678.4|7666.4|3
1724403680000|2024-08-23 09:01:20|7685|7673|7683|7671|7685.1|7673.1|7683|7671|1
1724403690000|2024-08-23 09:01:30|7688.2|7676.2|7691.4|7679.4|7692.8|7680.8|7688.2|7676.2|1
1724403700000|2024-08-23 09:01:40|7687.2|7675.2|7686|7674|7687.2|7675.2|7686|7674|0
1724403710000|2024-08-23 09:01:50|7687.4|7675.4|7684.8|7672.8|7687.6|7675.6|7683.9|7671.9|0
1724403720000|2024-08-23 09:02:00|7683.8|7671.8|7683.8|7671.8|7683.8|7671.8|7683.8|7671.8|0
1724403730000|2024-08-23 09:02:10|7678.4|7666.4|7678.4|7666.4|7678.4|7666.4|7678.4|7666.4|0
1724403740000|2024-08-23 09:02:20|7678.2|7666.2|7677.1|7665.1|7678.2|7666.2|7677.1|7665.1|0
1724403750000|2024-08-23 09:02:30|7675.6|7663.6|7677|7665|7677|7665|7675.6|7663.6|0
1724403760000|2024-08-23 09:02:40|7676.5|7664.5|7672.7|7660.7|7676.5|7664.5|7671.6|7659.6|2
1724403770000|2024-08-23 09:02:50|7671.5|7659.5|7671.6|7659.6|7671.6|7660.1|7668.1|7659.5|1
1724403780000|2024-08-23 09:03:00|7671.5|7659.5|7672.6|7660.6|7672.6|7660.6|7671.5|7659.5|0
1724403790000|2024-08-23 09:03:10|7662.5|7650.5|7663|7651|7663|7651|7662.5|7650.5|9
1724403800000|2024-08-23 09:03:20|7661.6|7649.6|7639.3|7627.3|7661.6|7649.6|7639.3|7627.3|4
1724403810000|2024-08-23 09:03:30|7638.5|7626.5|7622|7610|7639.7|7627.7|7619|7607|27
1724403820000|2024-08-23 09:03:40|7624.5|7612.5|7627.1|7615.1|7627.1|7615.1|7624.5|7612.5|0
1724403830000|2024-08-23 09:03:50|7626.7|7614.7|7626.5|7614.5|7626.7|7614.7|7626.5|7614.5|0
1724403840000|2024-08-23 09:04:00|7626.6|7614.6|7630.1|7618.1|7637.7|7625.7|7626.6|7614.6|1
1724403850000|2024-08-23 09:04:10|7626.2|7614.2|7625.5|7613.5|7626.4|7614.4|7624.4|7612.4|1
1724403860000|2024-08-23 09:04:20|7626|7614|7626|7614|7626|7614|7626|7614|0
1724403870000|2024-08-23 09:04:30|7626.5|7614.5|7627.2|7615.2|7627.2|7615.2|7624.3|7612.3|0
1724403880000|2024-08-23 09:04:40|7627.6|7615.6|7630|7618|7630|7618|7627.6|7615.6|0
1724403890000|2024-08-23 09:04:50|7632|7620|7629.6|7617.6|7632.1|7620.1|7628.5|7616.5|1
1724403900000|2024-08-23 09:05:00|7630|7618|7621.1|7609.1|7630|7618|7621.1|7609.1|2
1724403910000|2024-08-23 09:05:10|7621.7|7609.7|7610.2|7598.2|7621.7|7609.7|7609.8|7597.8|7
1724403920000|2024-08-23 09:05:20|7609.1|7597.1|7614.4|7602.4|7614.4|7602.4|7608.9|7596.9|0
1724403930000|2024-08-23 09:05:30|7613.5|7601.5|7619.7|7607.7|7619.7|7607.7|7611.7|7599.7|1
1724403940000|2024-08-23 09:05:40|7618.3|7606.3|7618.3|7606.3|7618.3|7606.3|7618.3|7606.3|0
1724403960000|2024-08-23 09:06:00|7618.7|7606.7|7620.2|7608.2|7620.2|7608.2|7618.7|7606.7|0
1724403970000|2024-08-23 09:06:10|7618.6|7606.6|7618.4|7606.4|7618.9|7606.9|7618.4|7606.4|3
1724403980000|2024-08-23 09:06:20|7622.5|7610.5|7621.8|7609.8|7623.9|7611.9|7617.4|7605.4|2
1724403990000|2024-08-23 09:06:30|7620.4|7608.4|7621.8|7609.8|7621.8|7609.8|7619.4|7607.4|4
1724404000000|2024-08-23 09:06:40|7620.3|7608.3|7621.2|7609.2|7621.2|7609.2|7617.9|7605.9|4
1724404010000|2024-08-23 09:06:50|7625.7|7613.7|7625.7|7613.7|7626.7|7614.7|7625.6|7613.6|2
1724404020000|2024-08-23 09:07:00|7625.3|7613.3|7622.3|7610.3|7625.3|7613.3|7622.3|7610.3|0
1724404030000|2024-08-23 09:07:10|7627|7615|7625|7613|7627|7615|7624.1|7612.1|2
1724404040000|2024-08-23 09:07:20|7623.5|7611.5|7623.5|7611.5|7623.5|7611.5|7623.5|7611.5|0
1724404050000|2024-08-23 09:07:30|7608.9|7596.9|7606.4|7594.4|7608.9|7596.9|7606|7594|2
1724404060000|2024-08-23 09:07:40|7605|7593|7603.5|7591.5|7605.5|7593.5|7603.5|7591.5|1
1724404070000|2024-08-23 09:07:50|7604|7592|7601.7|7589.7|7604|7592|7601.7|7589.7|0
1724404080000|2024-08-23 09:08:00|7602.1|7590.1|7575.2|7563.2|7602.1|7590.7|7575.2|7563.2|9
1724404090000|2024-08-23 09:08:10|7588|7576|7572|7560|7589.6|7577.6|7572|7560|4
1724404100000|2024-08-23 09:08:20|7572.6|7560.6|7571.6|7559.6|7572.6|7560.6|7570.4|7558.4|6
1724404110000|2024-08-23 09:08:30|7571.5|7559.5|7571.7|7559.7|7572.2|7560.2|7571|7559|0
1724404120000|2024-08-23 09:08:40|7571.5|7559.5|7570|7558|7571.5|7559.5|7570|7558|0
1724404130000|2024-08-23 09:08:50|7570.5|7558.5|7578|7566|7580.1|7568.1|7570.5|7558.5|2
1724404140000|2024-08-23 09:09:00|7581.3|7569.3|7575.6|7563.6|7583.4|7571.4|7575.6|7563.6|2
1724404150000|2024-08-23 09:09:10|7575.7|7563.7|7578.9|7566.9|7579.3|7567.3|7575.7|7563.7|2
1724404160000|2024-08-23 09:09:20|7579.5|7567.5|7586.3|7574.3|7586.4|7574.4|7579.5|7567.5|1
1724404170000|2024-08-23 09:09:30|7584.8|7572.8|7578.1|7566.1|7588.7|7576.7|7575.5|7563.5|2
1724404180000|2024-08-23 09:09:40|7579.5|7567.5|7579.5|7567.5|7579.9|7567.9|7576|7564|0
1724404190000|2024-08-23 09:09:50|7582.3|7570.3|7582.4|7570.4|7585.9|7573.9|7579.9|7567.9|2
1724404200000|2024-08-23 09:10:00|7584.8|7572.8|7587.3|7575.3|7587.3|7575.3|7582.5|7570.5|0
1724404210000|2024-08-23 09:10:10|7588.2|7576.2|7602.6|7590.6|7604.4|7592.4|7586.9|7574.9|2
1724404220000|2024-08-23 09:10:20|7603.5|7591.5|7600.7|7588.7|7603.5|7591.5|7600.6|7588.6|0
1724404230000|2024-08-23 09:10:30|7601.1|7589.1|7610.4|7598.4|7612.1|7600.1|7601.1|7589.1|5
1724404240000|2024-08-23 09:10:40|7611|7599|7611.9|7599.9|7612.5|7600.5|7611|7599|0
1724404250000|2024-08-23 09:10:50|7609.9|7597.9|7609.5|7597.5|7613|7601|7607.1|7595.1|2
1724404270000|2024-08-23 09:11:10|7609.3|7597.3|7609.5|7597.5|7609.5|7597.5|7606|7594|2
1724404280000|2024-08-23 09:11:20|7608.1|7596.1|7607|7595|7608.1|7596.1|7607|7595|0
1724404320000|2024-08-23 09:12:00|7607.1|7595.1|7609.7|7597.7|7609.7|7597.7|7607.1|7595.1|0
1724404330000|2024-08-23 09:12:10|7600.5|7594.5|7599.6|7587.6|7600.5|7594.5|7599.6|7587.6|1
1724404340000|2024-08-23 09:12:20|7599.3|7587.3|7591.7|7579.7|7599.3|7587.3|7591.7|7579.7|1
1724404350000|2024-08-23 09:12:30|7591.8|7579.8|7588.7|7576.7|7593.4|7581.4|7582.3|7576.3|5
1724404360000|2024-08-23 09:12:40|7589.7|7577.7|7589.7|7577.7|7589.7|7577.7|7589.7|7577.7|0
1724404370000|2024-08-23 09:12:50|7588.8|7576.8|7588.7|7576.7|7588.8|7576.8|7588.7|7576.7|0
1724404380000|2024-08-23 09:13:00|7590.3|7578.3|7587.8|7575.8|7590.7|7578.7|7584.8|7575.8|0
1724404390000|2024-08-23 09:13:10|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|0
1724404410000|2024-08-23 09:13:30|7588.2|7576.2|7584|7572|7588.3|7576.3|7584|7572|1
1724404420000|2024-08-23 09:13:40|7584.4|7572.4|7590.8|7578.8|7590.8|7578.8|7583.5|7571.5|1
1724404430000|2024-08-23 09:13:50|7588.6|7576.6|7583.4|7571.4|7588.6|7576.6|7583.4|7571.4|2
1724404440000|2024-08-23 09:14:00|7583.5|7571.5|7577.3|7569.3|7583.5|7571.5|7577.3|7568.3|1
1724404450000|2024-08-23 09:14:10|7575.2|7569.2|7577.2|7569.2|7577.2|7569.3|7575.2|7569.2|1
1724404460000|2024-08-23 09:14:20|7577.7|7569.7|7575.7|7569.7|7577.7|7569.7|7575.7|7569.7|1
1724404500000|2024-08-23 09:15:00|7575.8|7569.8|7560.8|7548.8|7582.3|7570.3|7560.8|7548.8|14
1724404510000|2024-08-23 09:15:10|7557.8|7549.8|7564.2|7552.2|7564.2|7552.2|7557.8|7548.2|0
1724404520000|2024-08-23 09:15:20|7566.7|7554.7|7565.4|7553.4|7566.7|7554.7|7565.4|7553.4|0
1724404530000|2024-08-23 09:15:30|7564|7552|7565.9|7553.9|7565.9|7553.9|7564|7552|1
1724404540000|2024-08-23 09:15:40|7567.8|7555.8|7567|7555|7568.9|7556.9|7567|7555|0
1724404550000|2024-08-23 09:15:50|7565.7|7553.7|7565.5|7553.5|7565.7|7553.7|7565.5|7553.5|1
1724404560000|2024-08-23 09:16:00|7565|7553|7565.1|7553.1|7565.1|7553.1|7565|7553|0
1724404570000|2024-08-23 09:16:10|7565.5|7553.5|7574.9|7562.9|7583.3|7571.3|7565|7553|6
1724404580000|2024-08-23 09:16:20|7573.5|7561.5|7569.2|7557.2|7573.5|7561.5|7564.5|7552.5|1
1724404590000|2024-08-23 09:16:30|7569.3|7557.3|7569.3|7557.3|7569.3|7557.3|7569.3|7557.3|0
1724404600000|2024-08-23 09:16:40|7568.8|7556.8|7569.3|7557.3|7569.8|7557.8|7568.7|7556.7|0
1724404630000|2024-08-23 09:17:10|7575.6|7563.6|7570|7558|7578.6|7566.6|7570|7558|2
1724404640000|2024-08-23 09:17:20|7568.4|7556.4|7574.3|7562.3|7574.3|7562.3|7568.4|7556.4|0
1724404650000|2024-08-23 09:17:30|7574.2|7562.2|7574.2|7562.2|7574.2|7562.2|7574.2|7562.2|0
1724404660000|2024-08-23 09:17:40|7574.7|7562.7|7575.9|7563.9|7575.9|7563.9|7571.2|7559.2|0
1724404670000|2024-08-23 09:17:50|7580.5|7568.5|7575.5|7563.5|7583.6|7571.6|7575.5|7563.5|0
1724404680000|2024-08-23 09:18:00|7575.4|7563.4|7574|7562|7575.4|7563.4|7574|7562|0
1724404710000|2024-08-23 09:18:30|7572.6|7560.6|7572.5|7560.5|7572.6|7560.6|7572.5|7560.5|0
1724404720000|2024-08-23 09:18:40|7572.4|7560.4|7572.4|7560.4|7572.4|7560.4|7572.4|7560.4|0
1724404730000|2024-08-23 09:18:50|7569.1|7557.1|7568.6|7556.6|7569.1|7557.1|7568.6|7556.6|0
1724404750000|2024-08-23 09:19:10|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|0
1724404760000|2024-08-23 09:19:20|7574.6|7562.6|7571.4|7559.4|7574.6|7562.6|7571.4|7559.4|0
1724404790000|2024-08-23 09:19:50|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|0
1724404800000|2024-08-23 09:20:00|7570.9|7558.9|7567.4|7559.4|7571.4|7559.9|7567.4|7558.4|0
1724404810000|2024-08-23 09:20:10|7584.7|7572.7|7585.7|7573.7|7585.7|7573.7|7584.7|7572.7|9
1724404830000|2024-08-23 09:20:30|7585.6|7573.6|7582.2|7570.2|7585.6|7573.6|7576|7564|0
1724404840000|2024-08-23 09:20:40|7582.6|7570.6|7593.7|7581.7|7594.1|7582.1|7582.6|7570.6|1
1724404850000|2024-08-23 09:20:50|7595.4|7583.4|7598.1|7586.1|7598.1|7586.1|7595.4|7583.4|0
1724404860000|2024-08-23 09:21:00|7590.6|7578.6|7593.1|7581.1|7593.1|7581.1|7590.5|7578.5|0
1724404870000|2024-08-23 09:21:10|7593.6|7581.6|7591.6|7579.6|7594|7582|7591.6|7579.6|0
1724404880000|2024-08-23 09:21:20|7591.1|7579.1|7591.9|7579.9|7591.9|7579.9|7589.4|7577.4|0
1724404890000|2024-08-23 09:21:30|7592|7580|7594.8|7582.8|7595.8|7583.8|7592|7580|1
1724404900000|2024-08-23 09:21:40|7594.9|7582.9|7588|7576|7594.9|7582.9|7588|7576|0
1724404910000|2024-08-23 09:21:50|7589.4|7577.4|7589.6|7577.6|7589.6|7577.6|7588.1|7576.1|0
1724404920000|2024-08-23 09:22:00|7589.7|7577.7|7603.4|7591.4|7603.9|7591.9|7589.7|7577.7|1
1724404930000|2024-08-23 09:22:10|7603.3|7591.3|7605.4|7593.4|7605.9|7593.9|7603.3|7591.3|0
1724404940000|2024-08-23 09:22:20|7602.5|7590.5|7602.3|7590.3|7602.5|7590.5|7598.8|7586.8|1
1724404960000|2024-08-23 09:22:40|7601|7589|7621.6|7609.6|7623.7|7611.7|7600.8|7588.8|2
1724404970000|2024-08-23 09:22:50|7624|7612|7624.1|7612.1|7628.4|7616.4|7622.8|7610.8|0
1724404980000|2024-08-23 09:23:00|7622.6|7610.6|7623.8|7611.8|7623.8|7611.8|7620.7|7608.7|0
1724404990000|2024-08-23 09:23:10|7622.8|7610.8|7623.2|7611.2|7623.2|7611.2|7622.8|7610.8|0
1724405000000|2024-08-23 09:23:20|7603.6|7591.6|7599.3|7587.3|7603.6|7591.6|7598.3|7586.3|5
1724405010000|2024-08-23 09:23:30|7606.4|7594.4|7583|7571|7606.4|7594.4|7578.3|7566.3|3
1724405020000|2024-08-23 09:23:40|7580.9|7568.9|7580.4|7568.4|7584.3|7572.3|7580.4|7568.4|4
1724405030000|2024-08-23 09:23:50|7578.8|7566.8|7579.8|7567.8|7579.8|7567.8|7576.3|7564.3|0
1724405050000|2024-08-23 09:24:10|7577|7565|7577|7565|7577|7565|7577|7565|1
1724405070000|2024-08-23 09:24:30|7579.4|7567.4|7583.4|7571.4|7583.4|7571.4|7579.4|7567.4|0
1724405080000|2024-08-23 09:24:40|7584.4|7572.4|7585|7573|7585|7573|7584.4|7572.4|0
1724405090000|2024-08-23 09:24:50|7587.8|7575.8|7589|7577|7591.2|7579.2|7587.8|7575.8|0
1724405100000|2024-08-23 09:25:00|7590|7578|7591.1|7579.1|7591.1|7579.1|7585.4|7573.4|0
1724405110000|2024-08-23 09:25:10|7590.9|7578.9|7588.5|7576.5|7590.9|7578.9|7588.1|7576.1|1
1724405120000|2024-08-23 09:25:20|7590.4|7578.4|7588.9|7576.9|7590.8|7578.8|7588.9|7576.9|0
1724405130000|2024-08-23 09:25:30|7588.5|7576.5|7590.1|7578.1|7590.1|7578.1|7588.1|7576.1|0
1724405140000|2024-08-23 09:25:40|7591|7579|7592.1|7580.1|7592.1|7580.1|7590.9|7578.9|0
1724405160000|2024-08-23 09:26:00|7597.2|7585.2|7587.5|7575.5|7597.2|7585.2|7586.2|7574.2|1
1724405170000|2024-08-23 09:26:10|7587|7575|7587.1|7575.1|7587.1|7575.1|7587|7575|0
1724405200000|2024-08-23 09:26:40|7592.4|7584.4|7591.6|7579.6|7593|7584.4|7591.6|7579.6|2
1724405210000|2024-08-23 09:26:50|7593.4|7581.4|7593.5|7581.5|7593.5|7581.5|7593.4|7581.4|0
1724405220000|2024-08-23 09:27:00|7594.5|7582.5|7595|7583|7595|7583|7594.5|7582.5|0
1724405230000|2024-08-23 09:27:10|7594.5|7582.5|7586.6|7574.6|7597|7585.5|7586.6|7574.6|3
1724405240000|2024-08-23 09:27:20|7577.4|7565.4|7578.1|7566.1|7581.9|7569.9|7577.4|7565.4|1
1724405250000|2024-08-23 09:27:30|7582.3|7570.3|7582|7570|7582.5|7570.5|7581.1|7569.1|2
1724405260000|2024-08-23 09:27:40|7580.1|7568.1|7580|7568|7580.1|7568.1|7580|7568|0
1724405290000|2024-08-23 09:28:10|7581.5|7569.5|7581.5|7569.5|7581.5|7569.5|7581.5|7569.5|0
1724405300000|2024-08-23 09:28:20|7581|7569|7579.5|7567.5|7581|7569|7579.5|7567.5|0
1724405310000|2024-08-23 09:28:30|7577.6|7565.6|7578|7566|7578|7566|7576.6|7564.6|3
1724405340000|2024-08-23 09:29:00|7575|7563|7579.5|7567.5|7579.5|7567.5|7575|7563|1
1724405360000|2024-08-23 09:29:20|7575.1|7563.1|7577.5|7569.5|7577.5|7569.5|7575.1|7563.1|0
1724405370000|2024-08-23 09:29:30|7582.6|7574.6|7583.1|7571.1|7583.9|7576.5|7582.5|7571.1|2
1724405380000|2024-08-23 09:29:40|7582.1|7570.1|7579.1|7567.1|7582.6|7570.6|7579.1|7567.1|0
1724405390000|2024-08-23 09:29:50|7599.4|7587.4|7597.9|7585.9|7599.4|7587.4|7597.4|7585.4|1
1724405400000|2024-08-23 09:30:00|7597.8|7585.8|7609.1|7601.1|7614.4|7602.4|7594.4|7582.4|2
1724405410000|2024-08-23 09:30:10|7611.4|7599.4|7602.9|7594.9|7611.4|7599.4|7602.9|7591.9|2
1724405420000|2024-08-23 09:30:20|7600.8|7594.8|7610.2|7598.2|7610.2|7598.2|7600.8|7593.9|3
1724405430000|2024-08-23 09:30:30|7610.3|7598.3|7609.7|7597.7|7611.2|7599.2|7609.7|7597.7|0
1724405440000|2024-08-23 09:30:40|7611.1|7599.1|7610.8|7598.8|7611.3|7599.3|7610.8|7598.8|2
1724405450000|2024-08-23 09:30:50|7607.4|7595.4|7605.8|7599.8|7607.4|7599.8|7605.8|7595.3|3
1724405460000|2024-08-23 09:31:00|7605.9|7597.9|7603.6|7591.6|7605.9|7597.9|7603.6|7591.6|0
1724405470000|2024-08-23 09:31:10|7605.5|7593.5|7605.8|7593.8|7605.8|7593.8|7605.4|7593.4|2
1724405480000|2024-08-23 09:31:20|7604.1|7592.1|7606|7594|7606|7594|7604.1|7592.1|0
1724405490000|2024-08-23 09:31:30|7605.8|7593.8|7606.1|7598.1|7611.3|7599.3|7605.8|7593.8|0
1724405500000|2024-08-23 09:31:40|7605.9|7597.9|7625.5|7613.5|7625.5|7613.5|7605.9|7597.9|3
1724405510000|2024-08-23 09:31:50|7624.3|7612.3|7625.2|7613.2|7626.6|7614.6|7624.1|7612.1|0
1724405520000|2024-08-23 09:32:00|7625.1|7613.1|7618.6|7606.6|7625.1|7613.1|7614.3|7602.3|1
1724405530000|2024-08-23 09:32:10|7619.7|7607.7|7613.4|7601.4|7620.6|7608.6|7610.2|7598.2|1
1724405540000|2024-08-23 09:32:20|7611.9|7599.9|7622.2|7610.2|7624.9|7612.9|7611.9|7599.9|6
1724405550000|2024-08-23 09:32:30|7622.3|7610.3|7625.7|7613.7|7630.1|7618.1|7621.2|7609.2|0
1724405560000|2024-08-23 09:32:40|7624.7|7612.7|7621.8|7609.8|7624.8|7612.8|7619|7607|0
1724405570000|2024-08-23 09:32:50|7624.3|7612.3|7623.4|7611.4|7624.3|7612.3|7622.8|7610.8|5
1724405580000|2024-08-23 09:33:00|7622.7|7610.7|7630.2|7618.2|7631.2|7619.2|7622.7|7610.7|0
1724405590000|2024-08-23 09:33:10|7630.7|7618.7|7632.5|7620.5|7634.1|7622.1|7630.7|7618.7|0
1724405600000|2024-08-23 09:33:20|7631.4|7619.4|7631.4|7619.4|7631.4|7619.4|7631.4|7619.4|0
1724405610000|2024-08-23 09:33:30|7639.3|7627.3|7623.7|7611.7|7640.2|7628.2|7623.7|7611.7|3
1724405620000|2024-08-23 09:33:40|7626|7614|7628.6|7616.6|7628.6|7616.6|7624.7|7612.7|0
1724405630000|2024-08-23 09:33:50|7622.5|7610.5|7621.9|7609.9|7622.5|7610.5|7621.4|7609.4|0
1724405650000|2024-08-23 09:34:10|7622.4|7610.4|7621.9|7609.9|7622.4|7610.4|7621.9|7609.9|1
1724405660000|2024-08-23 09:34:20|7628.9|7616.9|7628.6|7616.6|7630.4|7618.4|7628.5|7616.5|1
1724405670000|2024-08-23 09:34:30|7628.5|7616.5|7631.1|7619.1|7631.1|7619.1|7628.5|7616.5|0
1724405680000|2024-08-23 09:34:40|7630.5|7618.5|7634.9|7622.9|7640.3|7628.3|7629.1|7617.1|1
1724405690000|2024-08-23 09:34:50|7634.4|7622.4|7634.4|7622.4|7634.4|7622.4|7634.4|7622.4|0
1724405700000|2024-08-23 09:35:00|7634.9|7622.9|7633.5|7621.5|7634.9|7622.9|7633.5|7621.5|0
1724405710000|2024-08-23 09:35:10|7630.1|7618.1|7626.6|7614.6|7630.5|7618.5|7626.6|7614.6|0
1724405720000|2024-08-23 09:35:20|7627|7615|7626.5|7614.5|7627.4|7615.4|7625.5|7613.5|0
1724405730000|2024-08-23 09:35:30|7626.6|7614.6|7626.6|7614.6|7626.6|7614.6|7626.6|7614.6|0
1724405750000|2024-08-23 09:35:50|7625.6|7613.6|7625.5|7613.5|7627|7615|7625.1|7613.1|0
1724405780000|2024-08-23 09:36:20|7626.9|7614.9|7625.5|7613.5|7627.3|7615.3|7625.4|7613.4|1
1724405790000|2024-08-23 09:36:30|7624.5|7612.5|7624.5|7612.5|7624.9|7612.9|7624.5|7612.5|0
1724405800000|2024-08-23 09:36:40|7623.5|7611.5|7623.9|7611.9|7623.9|7611.9|7623.5|7611.5|0
1724405810000|2024-08-23 09:36:50|7624.5|7612.5|7624.5|7612.5|7624.5|7612.5|7624.5|7612.5|0
1724405820000|2024-08-23 09:37:00|7624.6|7612.6|7628.6|7616.6|7628.6|7616.6|7624.6|7612.6|1
1724405830000|2024-08-23 09:37:10|7626.3|7614.3|7624.4|7612.4|7626.3|7614.3|7624.4|7612.4|0
1724405840000|2024-08-23 09:37:20|7625.8|7613.8|7627.5|7615.5|7627.5|7615.5|7625.3|7613.3|0
1724405850000|2024-08-23 09:37:30|7627.6|7615.6|7624.4|7612.4|7627.6|7615.6|7624.4|7612.4|7
1724405860000|2024-08-23 09:37:40|7624.9|7612.9|7622.4|7610.4|7625|7613|7622|7610|1
1724405880000|2024-08-23 09:38:00|7622.8|7610.8|7622.9|7610.9|7622.9|7610.9|7622.8|7610.8|0
1724405890000|2024-08-23 09:38:10|7622.8|7610.8|7622.8|7610.8|7622.8|7610.8|7622.8|7610.8|0
1724405910000|2024-08-23 09:38:30|7621.9|7609.9|7605.5|7593.5|7621.9|7609.9|7605.5|7593.5|1
1724405920000|2024-08-23 09:38:40|7605.7|7593.7|7600.6|7588.6|7605.7|7593.7|7600.6|7588.6|0
1724405930000|2024-08-23 09:38:50|7604.7|7592.7|7614|7602|7614|7602|7604.7|7592.7|1
1724405950000|2024-08-23 09:39:10|7622.8|7610.8|7611.6|7599.6|7622.8|7610.8|7610.6|7598.6|0
1724405960000|2024-08-23 09:39:20|7611.5|7599.5|7622.9|7610.9|7624.4|7612.4|7611.5|7599.5|3
1724405990000|2024-08-23 09:39:50|7621.9|7609.9|7621|7609|7621.9|7609.9|7621|7609|0
1724406020000|2024-08-23 09:40:20|7617.6|7605.6|7613.8|7601.8|7617.6|7605.6|7610|7598|0
1724406030000|2024-08-23 09:40:30|7613.7|7601.7|7610.7|7598.7|7613.7|7601.7|7610.7|7598.7|0
1724406050000|2024-08-23 09:40:50|7611.8|7599.8|7611.7|7599.7|7611.8|7599.8|7611.2|7599.2|0
1724406060000|2024-08-23 09:41:00|7611.8|7599.8|7608.3|7596.3|7611.8|7599.8|7602.4|7590.4|0
1724406070000|2024-08-23 09:41:10|7611.8|7599.8|7606.4|7594.4|7612.8|7600.8|7606.4|7594.4|0
1724406090000|2024-08-23 09:41:30|7606.3|7594.3|7605.4|7593.4|7608.8|7596.8|7605.4|7593.4|0
1724406100000|2024-08-23 09:41:40|7606.4|7594.4|7609.8|7597.8|7609.8|7597.8|7606.4|7594.4|0
1724406110000|2024-08-23 09:41:50|7609.4|7597.4|7609.4|7597.4|7609.4|7597.4|7609.4|7597.4|0
1724406140000|2024-08-23 09:42:20|7608.8|7596.8|7610.8|7598.8|7610.8|7598.8|7608.8|7596.8|0
1724406160000|2024-08-23 09:42:40|7610.4|7598.4|7599.5|7587.5|7610.4|7598.4|7598.4|7586.4|1
1724406170000|2024-08-23 09:42:50|7599.4|7587.4|7593.8|7581.8|7599.4|7587.4|7585.1|7573.1|11
1724406180000|2024-08-23 09:43:00|7591.9|7579.9|7594|7582|7594.9|7582.9|7591.9|7579.9|0
1724406190000|2024-08-23 09:43:10|7591.7|7579.7|7591|7579|7591.7|7579.7|7591|7579|0
1724406210000|2024-08-23 09:43:30|7590.1|7578.1|7589.5|7577.5|7590.1|7578.1|7589.4|7577.4|0
1724406220000|2024-08-23 09:43:40|7590|7578|7588.3|7576.3|7590|7578|7588.3|7576.3|0
1724406230000|2024-08-23 09:43:50|7588.8|7576.8|7587.8|7575.8|7588.8|7576.8|7587.8|7575.8|0
1724406240000|2024-08-23 09:44:00|7584.4|7572.4|7585|7573|7585|7573|7584.4|7572.4|1
1724406250000|2024-08-23 09:44:10|7588.5|7576.5|7589.4|7577.4|7589.4|7577.4|7588.5|7576.5|1
1724406260000|2024-08-23 09:44:20|7583.9|7571.9|7591.7|7579.7|7591.7|7579.7|7578.6|7566.6|2
1724406270000|2024-08-23 09:44:30|7592|7580|7573.5|7561.5|7592|7580|7572.6|7560.6|10
1724406280000|2024-08-23 09:44:40|7575|7563|7576|7564|7576|7564|7574|7562|0
1724406290000|2024-08-23 09:44:50|7573.4|7561.4|7574.4|7562.4|7575.8|7563.8|7573.4|7561.4|1
1724406300000|2024-08-23 09:45:00|7575.9|7563.9|7577.5|7565.5|7577.5|7565.5|7575.9|7563.9|0
1724406330000|2024-08-23 09:45:30|||||||||1
1724406400000|2024-08-23 09:46:40|7588.2|7576.2|7588.2|7576.2|7588.2|7576.2|7588.2|7576.2|1
1724406410000|2024-08-23 09:46:50|7587.5|7575.5|7587.5|7575.5|7587.5|7575.5|7587.5|7575.5|2
1724406420000|2024-08-23 09:47:00|7586.4|7574.4|7588.4|7576.4|7588.4|7576.4|7586.4|7574.4|0
1724406430000|2024-08-23 09:47:10|7590.3|7578.3|7595.8|7583.8|7595.8|7583.8|7588.9|7576.9|0
1724406440000|2024-08-23 09:47:20|7596.7|7584.7|7597.8|7585.8|7599.7|7587.7|7596.3|7584.3|0
1724406450000|2024-08-23 09:47:30|7598.3|7586.3|7598.3|7586.3|7598.3|7586.3|7598.3|7586.3|1
1724406470000|2024-08-23 09:47:50|7598.2|7586.2|7597.2|7585.2|7598.2|7586.2|7596.3|7584.3|1
1724406480000|2024-08-23 09:48:00|7598.2|7586.2|7599.3|7587.3|7599.3|7587.3|7597.8|7585.8|0
1724406490000|2024-08-23 09:48:10|7599.2|7587.2|7599.2|7587.2|7599.2|7587.2|7599.2|7587.2|0
1724406500000|2024-08-23 09:48:20|7598.3|7586.3|7596.7|7584.7|7598.3|7586.3|7596.7|7584.7|0
1724406520000|2024-08-23 09:48:40|7598.6|7586.6|7598.8|7586.8|7598.8|7586.8|7598.3|7586.3|0
1724406530000|2024-08-23 09:48:50|7598.3|7586.3|7598.8|7586.8|7598.8|7586.8|7598.3|7586.3|0
1724406540000|2024-08-23 09:49:00|7600.2|7588.2|7599.7|7587.7|7600.3|7588.3|7599.7|7587.7|0
1724406550000|2024-08-23 09:49:10|7598.8|7586.8|7587.3|7575.3|7599.3|7587.3|7587.3|7575.3|2
1724406570000|2024-08-23 09:49:30|7595.3|7583.3|7595.8|7583.8|7595.8|7583.8|7595.3|7583.3|2
1724406580000|2024-08-23 09:49:40|7594.8|7582.8|7594.8|7582.8|7594.8|7582.8|7594.8|7582.8|0
1724406590000|2024-08-23 09:49:50|7595.7|7583.7|7595.8|7583.8|7595.8|7583.8|7595.7|7583.7|0
1724406610000|2024-08-23 09:50:10|7595.7|7583.7|7595.7|7583.7|7595.7|7583.7|7595.7|7583.7|0
1724406620000|2024-08-23 09:50:20|7600.9|7588.9|7601.2|7589.2|7601.6|7589.6|7600.9|7588.9|0
1724406640000|2024-08-23 09:50:40|7601.1|7589.1|7620.9|7608.9|7623.5|7611.5|7601.1|7589.1|4
1724406670000|2024-08-23 09:51:10|7621|7609|7621|7609|7621|7609|7621|7609|0
1724406680000|2024-08-23 09:51:20|7620.4|7608.4|7620.4|7608.4|7620.4|7608.4|7620.4|7608.4|0
1724406690000|2024-08-23 09:51:30|7620.9|7608.9|7620.9|7608.9|7620.9|7608.9|7620.9|7608.9|0
1724406710000|2024-08-23 09:51:50|7621.8|7609.8|7627.7|7615.7|7628.3|7616.3|7621.8|7609.8|1
1724406720000|2024-08-23 09:52:00|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|0
1724406730000|2024-08-23 09:52:10|7628.1|7616.1|7628.2|7616.2|7628.2|7616.2|7627.7|7615.7|0
1724406740000|2024-08-23 09:52:20|7629.7|7617.7|7629.7|7617.7|7629.7|7617.7|7629.7|7617.7|0
1724406750000|2024-08-23 09:52:30|7630.6|7618.6|7630.8|7618.8|7630.8|7618.8|7630.6|7618.6|0
1724406770000|2024-08-23 09:52:50|7631.3|7619.3|7631.3|7619.3|7631.3|7619.3|7631.3|7619.3|0
1724406780000|2024-08-23 09:53:00|7631.7|7619.7|7631.7|7619.7|7631.7|7619.7|7631.7|7619.7|0
1724406790000|2024-08-23 09:53:10|7631.3|7619.3|7631.6|7619.6|7631.6|7619.6|7631.1|7619.1|0
1724406800000|2024-08-23 09:53:20|7632.1|7620.1|7631.6|7619.6|7632.1|7620.1|7631.6|7619.6|13
1724406810000|2024-08-23 09:53:30|7631.5|7619.5|7631.5|7619.5|7631.5|7619.5|7631.5|7619.5|0
1724406840000|2024-08-23 09:54:00|7631|7619|7629.5|7617.5|7631|7619|7629.5|7617.5|1
1724406850000|2024-08-23 09:54:10|7630.4|7618.4|7630.8|7618.8|7630.9|7618.9|7630.4|7618.4|2
1724406860000|2024-08-23 09:54:20|||||||||3
1724406870000|2024-08-23 09:54:30|7630.3|7618.3|7633.2|7621.2|7635.2|7623.2|7630.3|7618.3|8
1724406880000|2024-08-23 09:54:40|7635.1|7623.1|7635.2|7623.2|7635.2|7623.2|7635.1|7623.1|0
1724406890000|2024-08-23 09:54:50|7633.4|7621.4|7633.7|7621.7|7633.7|7621.7|7632.7|7620.7|0
1724406900000|2024-08-23 09:55:00|7633.3|7621.3|7651.3|7643.3|7651.3|7643.3|7633.2|7621.2|1
1724406910000|2024-08-23 09:55:10|7651.2|7643.2|7648.7|7636.7|7651.2|7643.2|7646.8|7634.8|7
1724406920000|2024-08-23 09:55:20|7645.8|7633.8|7647.8|7635.8|7647.8|7635.8|7645.8|7633.8|0
1724406930000|2024-08-23 09:55:30|7647.3|7635.3|7647.7|7635.7|7647.7|7635.7|7646.3|7634.3|0
1724406950000|2024-08-23 09:55:50|7644|7632|7643.7|7631.7|7644|7632|7643.7|7631.7|1
1724406960000|2024-08-23 09:56:00|7644.1|7632.1|7650.1|7638.1|7653|7641|7644.1|7632.1|3
1724406970000|2024-08-23 09:56:10|7649.1|7637.1|7647.1|7635.1|7649.1|7637.1|7646.6|7634.6|0
1724406990000|2024-08-23 09:56:30|7649|7637|7658|7646|7662.3|7650.3|7649|7637|1
1724407000000|2024-08-23 09:56:40|7659.9|7647.9|7651.4|7639.4|7661.8|7649.8|7651.4|7639.4|0
1724407010000|2024-08-23 09:56:50|7652.8|7640.8|7656.3|7644.3|7656.3|7644.3|7651.8|7639.8|0
1724407020000|2024-08-23 09:57:00|7655.8|7643.8|7657.9|7645.9|7658.3|7646.3|7655.8|7643.8|0
1724407040000|2024-08-23 09:57:20|7657.4|7645.4|7657.4|7645.4|7657.4|7645.4|7657.4|7645.4|0
1724407050000|2024-08-23 09:57:30|7658.8|7646.8|7662.4|7650.4|7662.4|7650.4|7658.8|7646.8|0
1724407070000|2024-08-23 09:57:50|7655.9|7643.9|7655.9|7643.9|7655.9|7643.9|7655.9|7643.9|0
1724407100000|2024-08-23 09:58:20|7655.3|7643.3|7654.3|7642.3|7655.3|7643.3|7654.3|7642.3|5
1724407120000|2024-08-23 09:58:40|7652.8|7640.8|7652.8|7640.8|7652.8|7640.8|7652.8|7640.8|0
1724407130000|2024-08-23 09:58:50|7655.6|7643.6|7655.3|7643.3|7656.7|7644.7|7652.7|7640.7|1
1724407140000|2024-08-23 09:59:00|7655.2|7643.2|7655.2|7643.2|7655.2|7643.2|7655.2|7643.2|0
1724407150000|2024-08-23 09:59:10|7652.9|7640.9|7657.2|7645.2|7657.2|7645.2|7652.9|7640.9|0
1724407180000|2024-08-23 09:59:40|7655.2|7643.2|7652.7|7640.7|7655.2|7643.2|7652.7|7640.7|0
1724407190000|2024-08-23 09:59:50|7651.3|7639.3|7650.8|7638.8|7652.2|7640.2|7650.8|7638.8|0
1724407200000|2024-08-23 10:00:00|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|0
1724407210000|2024-08-23 10:00:10|7651.3|7639.3|7651.1|7639.1|7651.3|7639.3|7651.1|7639.1|1
1724407220000|2024-08-23 10:00:20|7650.2|7638.2|7650.7|7638.7|7650.7|7638.7|7650.2|7638.2|0
1724407260000|2024-08-23 10:01:00|7651.7|7639.7|7650.3|7638.3|7651.7|7639.7|7649.6|7637.6|0
1724407270000|2024-08-23 10:01:10|7645.3|7637.3|7645.3|7637.3|7645.3|7637.3|7645.3|7637.3|0
1724407290000|2024-08-23 10:01:30|7650.6|7638.6|7650.6|7638.6|7650.6|7638.6|7650.6|7638.6|1
1724407300000|2024-08-23 10:01:40|7651.7|7639.7|7651.1|7639.1|7651.7|7639.7|7651.1|7639.1|0
1724407310000|2024-08-23 10:01:50|7654.6|7642.6|7654.6|7642.6|7654.6|7642.6|7654.6|7642.6|1
1724407320000|2024-08-23 10:02:00|7655.5|7643.5|7655|7643|7656.5|7644.5|7653.6|7641.6|0
1724407330000|2024-08-23 10:02:10|7655.1|7643.1|7662.4|7650.4|7662.4|7650.4|7655.1|7643.1|1
1724407350000|2024-08-23 10:02:30|7656.9|7644.9|7661.4|7649.4|7661.4|7649.4|7656.6|7644.6|0
1724407380000|2024-08-23 10:03:00|7661|7649|7660.9|7648.9|7661|7649|7659.4|7647.4|0
1724407390000|2024-08-23 10:03:10|7658.4|7646.4|7658.9|7646.9|7658.9|7646.9|7658.4|7646.4|0
1724407400000|2024-08-23 10:03:20|7659.8|7647.8|7659.9|7647.9|7659.9|7647.9|7659.8|7647.8|0
1724407450000|2024-08-23 10:04:10|7658.5|7646.5|7655.9|7643.9|7658.5|7646.5|7655.9|7643.9|0
1724407460000|2024-08-23 10:04:20|7656.1|7644.1|7658.4|7646.4|7658.4|7646.4|7656.1|7644.1|1
1724407470000|2024-08-23 10:04:30|7656.5|7644.5|7645.4|7633.4|7656.5|7644.5|7645.4|7633.4|1
1724407480000|2024-08-23 10:04:40|7645|7633|7645.1|7633.1|7646.1|7637|7645|7633|0
1724407520000|2024-08-23 10:05:20|7645|7633|7656.7|7644.7|7662.1|7650.1|7645|7633|4
1724407530000|2024-08-23 10:05:30|7655.8|7643.8|7657.9|7645.9|7657.9|7645.9|7652.9|7640.9|1
1724407540000|2024-08-23 10:05:40|7655.5|7643.5|7655.8|7643.8|7656.3|7644.3|7654.4|7642.4|2
1724407560000|2024-08-23 10:06:00|7655.9|7643.9|7655.9|7643.9|7655.9|7643.9|7655.9|7643.9|0
1724407570000|2024-08-23 10:06:10|7653.7|7641.7|7655.3|7643.3|7655.3|7643.3|7652.2|7640.2|0
1724407580000|2024-08-23 10:06:20|7655.9|7643.9|7655.8|7643.8|7655.9|7643.9|7655.8|7643.8|0
1724407590000|2024-08-23 10:06:30|7655.9|7643.9|7655.9|7643.9|7655.9|7643.9|7655.9|7643.9|0
1724407630000|2024-08-23 10:07:10|7654.2|7642.2|7653.8|7641.8|7654.2|7642.2|7653.8|7641.8|0
1724407640000|2024-08-23 10:07:20|7653.3|7641.3|7650.9|7638.9|7654.1|7642.1|7650.9|7638.9|1
1724407650000|2024-08-23 10:07:30|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|0
1724407680000|2024-08-23 10:08:00|7655.8|7643.8|7651.3|7639.3|7655.8|7643.8|7651.3|7639.3|1
1724407690000|2024-08-23 10:08:10|7653.5|7641.5|7652.7|7640.7|7653.5|7641.5|7652.7|7640.7|0
1724407710000|2024-08-23 10:08:30|7651.2|7639.2|7651.2|7639.2|7651.2|7639.2|7651.2|7639.2|0
1724407720000|2024-08-23 10:08:40|7651.1|7639.1|7650.2|7638.2|7651.1|7639.1|7650.2|7638.2|0
1724407730000|2024-08-23 10:08:50|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|0
1724407740000|2024-08-23 10:09:00|7649.3|7637.3|7629.5|7617.5|7649.8|7637.8|7628|7616|12
1724407750000|2024-08-23 10:09:10|7629.9|7617.9|7631.1|7619.1|7647|7635|7629.9|7617.9|1
1724407760000|2024-08-23 10:09:20|7629.6|7617.6|7631.6|7619.6|7631.6|7619.6|7629.6|7617.6|1
1724407770000|2024-08-23 10:09:30|7630.7|7618.7|7630.7|7618.7|7630.7|7618.7|7630.7|7618.7|0
1724407780000|2024-08-23 10:09:40|7630.6|7618.6|7630.6|7618.6|7630.6|7618.6|7630.6|7618.6|0
1724407800000|2024-08-23 10:10:00|7628.7|7616.7|7626.3|7614.3|7628.7|7616.7|7626.3|7614.3|0
1724407810000|2024-08-23 10:10:10|7627.6|7615.6|7626.8|7614.8|7627.7|7615.7|7626.3|7614.3|0
1724407820000|2024-08-23 10:10:20|7627.4|7615.4|7625.6|7613.6|7627.4|7615.4|7625.6|7613.6|0
1724407850000|2024-08-23 10:10:50|7625.5|7613.5|7640.5|7628.5|7640.5|7628.5|7625.5|7613.5|1
1724407860000|2024-08-23 10:11:00|7632.1|7620.1|7628.6|7616.6|7633.6|7621.6|7628.6|7616.6|0
1724407880000|2024-08-23 10:11:20|7629.3|7617.3|7628.2|7616.2|7632.2|7620.2|7626.7|7614.7|0
1724407890000|2024-08-23 10:11:30|7629.6|7617.6|7648|7636|7650.3|7638.3|7626.6|7614.6|1
1724407900000|2024-08-23 10:11:40|7644.6|7632.6|7643.5|7631.5|7644.6|7632.6|7643.5|7631.5|0
1724407910000|2024-08-23 10:11:50|7644.4|7632.4|7645.4|7633.4|7645.4|7633.4|7644.4|7632.4|0
1724407920000|2024-08-23 10:12:00|7645.5|7633.5|7646.5|7634.5|7647|7635|7645.5|7633.5|0
1724407930000|2024-08-23 10:12:10|7641.5|7629.5|7645|7633|7645|7633|7641.5|7629.5|5
1724407940000|2024-08-23 10:12:20|7644.1|7632.1|7655.5|7643.5|7655.5|7643.5|7644|7632|1
1724407950000|2024-08-23 10:12:30|7654.1|7642.1|7655.5|7643.5|7664.6|7652.6|7654.1|7642.1|0
1724408010000|2024-08-23 10:13:30|7663.1|7651.1|7656.6|7644.6|7663.1|7651.1|7656.6|7644.6|0
1724408020000|2024-08-23 10:13:40|7656.5|7644.5|7656.5|7644.5|7656.5|7644.5|7656.5|7644.5|0
1724408030000|2024-08-23 10:13:50|7657.5|7645.5|7656|7644|7658.5|7646.5|7655.5|7643.5|1
1724408040000|2024-08-23 10:14:00|7653.6|7641.6|7655.9|7643.9|7655.9|7643.9|7653.6|7641.6|0
1724408050000|2024-08-23 10:14:10|7656|7644|7654.5|7642.5|7656|7644|7654.5|7642.5|0
1724408060000|2024-08-23 10:14:20|7652.5|7640.5|7652|7640|7652.5|7640.5|7652|7640|0
1724408070000|2024-08-23 10:14:30|7637.8|7625.8|7637.8|7625.8|7637.8|7625.8|7637.8|7625.8|1
1724408150000|2024-08-23 10:15:50|7637.3|7625.3|7637.3|7625.3|7637.8|7625.8|7637.3|7625.3|1
1724408170000|2024-08-23 10:16:10|7637.2|7625.2|7646.9|7634.9|7656|7644|7637.2|7625.2|2
1724408180000|2024-08-23 10:16:20|7647.9|7635.9|7649.4|7637.4|7649.4|7637.4|7647.9|7635.9|0
1724408210000|2024-08-23 10:16:50|7647.6|7635.6|7650.4|7638.4|7650.4|7638.4|7647.6|7635.6|0
1724408250000|2024-08-23 10:17:30|7650|7638|7650|7638|7650|7638|7650|7638|0
1724408260000|2024-08-23 10:17:40|7651.5|7639.5|7652|7640|7652|7640|7651.5|7639.5|0
1724408270000|2024-08-23 10:17:50|7652.5|7640.5|7651|7639|7652.5|7640.5|7651|7639|0
1724408280000|2024-08-23 10:18:00|7654.8|7642.8|7650.5|7638.5|7654.8|7642.8|7650.5|7638.5|0
1724408310000|2024-08-23 10:18:30|7648.2|7636.2|7649.1|7637.1|7650|7638|7646.8|7634.8|0
1724408320000|2024-08-23 10:18:40|7648.1|7636.1|7646.7|7634.7|7648.6|7636.6|7646.7|7634.7|0
1724408330000|2024-08-23 10:18:50|7647.2|7635.2|7646.2|7634.2|7647.2|7635.2|7646.2|7634.2|0
1724408380000|2024-08-23 10:19:40|7646.9|7634.9|7656.4|7644.4|7659|7647|7646.9|7634.9|1
1724408390000|2024-08-23 10:19:50|7660.6|7648.6|7663.5|7655.5|7665|7655.5|7655.8|7643.8|1
1724408400000|2024-08-23 10:20:00|7664.1|7652.1|7664|7652|7664.1|7652.1|7663.6|7651.6|1
1724408410000|2024-08-23 10:20:10|7664.1|7652.1|7664.1|7652.1|7664.1|7652.1|7664.1|7652.1|0
1724408430000|2024-08-23 10:20:30|7663.5|7655.5|7665.4|7653.4|7665.4|7656.8|7663.4|7652|1
1724408440000|2024-08-23 10:20:40|7664.8|7652.8|7666.6|7654.6|7670.3|7658.3|7663.3|7652.8|2
1724408460000|2024-08-23 10:21:00|7668|7656|7667.1|7655.1|7671.5|7660.5|7666.1|7654.1|1
1724408470000|2024-08-23 10:21:10|7668.5|7656.5|7667.1|7655.1|7671.5|7659.5|7667.1|7655.1|0
1724408480000|2024-08-23 10:21:20|7666.6|7654.6|7666.5|7654.5|7666.6|7654.6|7666.1|7654.1|0
1724408490000|2024-08-23 10:21:30|7666.6|7654.6|7666.6|7654.6|7666.6|7654.6|7666.6|7654.6|0
1724408510000|2024-08-23 10:21:50|7665.5|7653.5|7667.2|7655.2|7671.3|7659.3|7665.4|7653.4|1
1724408520000|2024-08-23 10:22:00|7667|7655|7667|7655|7667|7655|7667|7655|0
1724408530000|2024-08-23 10:22:10|7667.5|7655.5|7669.9|7657.9|7670.4|7658.4|7667.1|7655.1|0
1724408540000|2024-08-23 10:22:20|7669.4|7657.4|7669.9|7657.9|7669.9|7657.9|7669.4|7657.4|0
1724408550000|2024-08-23 10:22:30|7669.4|7657.4|7669.4|7657.4|7673.2|7661.2|7669.4|7657.4|0
1724408570000|2024-08-23 10:22:50|7670.8|7658.8|7658.2|7646.2|7671.5|7662.4|7648.2|7636.2|2
1724408580000|2024-08-23 10:23:00|7658.3|7646.3|7658.9|7646.9|7661.9|7649.9|7658.3|7646.3|0
1724408590000|2024-08-23 10:23:10|7657.9|7645.9|7660|7648|7660|7648|7657.9|7645.9|0
1724408600000|2024-08-23 10:23:20|7657.7|7645.7|7657.5|7645.5|7657.7|7645.7|7657.5|7645.5|0
1724408610000|2024-08-23 10:23:30|7655|7643|7655|7643|7655|7643|7655|7643|0
1724408620000|2024-08-23 10:23:40|7655.4|7643.4|7655.4|7643.4|7655.4|7643.4|7655.4|7643.4|0
1724408630000|2024-08-23 10:23:50|7655.9|7643.9|7656.9|7644.9|7656.9|7644.9|7655.5|7643.5|0
1724408660000|2024-08-23 10:24:20|7654.9|7642.9|7653.4|7645.4|7654.9|7645.4|7653.4|7642.9|0
1724408700000|2024-08-23 10:25:00|7655|7643|7662.7|7650.7|7666.4|7654.4|7653.4|7643|1
1724408710000|2024-08-23 10:25:10|7662.8|7650.8|7662.8|7650.8|7662.8|7650.8|7662.8|7650.8|0
1724408730000|2024-08-23 10:25:30|7662.7|7650.7|7662.7|7650.7|7662.7|7650.7|7662.7|7650.7|0
1724408740000|2024-08-23 10:25:40|7661.9|7649.9|7659.2|7647.2|7661.9|7649.9|7659.2|7647.2|0
1724408750000|2024-08-23 10:25:50|7662.3|7650.3|7662.3|7650.3|7662.3|7650.3|7662.3|7650.3|0
1724408760000|2024-08-23 10:26:00|7662.2|7650.2|7662.2|7650.2|7662.2|7650.2|7662.2|7650.2|0
1724408780000|2024-08-23 10:26:20|7663.7|7651.7|7655.2|7643.2|7663.7|7651.7|7650.7|7638.7|1
1724408790000|2024-08-23 10:26:30|7655.1|7643.1|7656.7|7644.7|7656.7|7644.7|7655.1|7643.1|0
1724408800000|2024-08-23 10:26:40|7657.9|7645.9|7657.9|7645.9|7657.9|7645.9|7657.9|7645.9|0
1724408810000|2024-08-23 10:26:50|7659.3|7647.3|7659.3|7647.3|7659.7|7647.7|7659.3|7647.3|0
1724408820000|2024-08-23 10:27:00|7661.1|7649.1|7660.7|7648.7|7661.1|7649.1|7660.7|7648.7|0
1724408830000|2024-08-23 10:27:10|7658.8|7646.8|7655.1|7643.1|7658.8|7646.8|7655.1|7643.1|0
1724408840000|2024-08-23 10:27:20|7656|7644|7655.6|7643.6|7656|7644|7655.6|7643.6|0
1724408860000|2024-08-23 10:27:40|7657.9|7645.9|7659.6|7647.6|7659.6|7647.6|7657.9|7645.9|0
1724408870000|2024-08-23 10:27:50|7656.3|7644.3|7656.1|7644.1|7656.3|7644.3|7655.7|7643.7|0
1724408880000|2024-08-23 10:28:00|7653.8|7641.8|7653.2|7641.2|7657.1|7645.1|7653.2|7641.2|0
1724408890000|2024-08-23 10:28:10|7653.6|7641.6|7653.6|7641.6|7653.6|7641.6|7653.6|7641.6|0
1724408920000|2024-08-23 10:28:40|7649.9|7637.9|7649.7|7637.7|7649.9|7637.9|7649.7|7637.7|0
1724408930000|2024-08-23 10:28:50|7646.2|7634.2|7647.3|7635.3|7647.3|7635.3|7643.8|7631.8|1
1724408940000|2024-08-23 10:29:00|7647.7|7635.7|7645.9|7633.9|7647.7|7635.7|7644.5|7632.5|0
1724408950000|2024-08-23 10:29:10|7646.4|7634.4|7644.2|7632.2|7651.3|7639.3|7644.2|7632.2|1
1724408960000|2024-08-23 10:29:20|7651.2|7639.2|7646.1|7634.1|7651.2|7639.2|7646.1|7634.1|0
1724408970000|2024-08-23 10:29:30|7645.1|7633.1|7644.7|7632.7|7646.2|7634.2|7644.7|7632.7|0
1724408980000|2024-08-23 10:29:40|7646.6|7634.6|7645.5|7633.5|7646.6|7634.6|7645.5|7633.5|1
1724409000000|2024-08-23 10:30:00|7645.7|7633.7|7644.8|7632.8|7647.2|7635.2|7644.8|7632.8|0
1724409030000|2024-08-23 10:30:30|7644.3|7632.3|7644.3|7632.3|7644.3|7632.3|7644.3|7632.3|0
1724409040000|2024-08-23 10:30:40|7644.2|7632.2|7644.2|7632.2|7644.2|7632.2|7644.2|7632.2|0
1724409060000|2024-08-23 10:31:00|7644.1|7632.1|7644.1|7632.1|7644.1|7632.1|7644.1|7632.1|0
1724409080000|2024-08-23 10:31:20|7644.6|7632.6|7645.6|7633.6|7645.6|7633.6|7644.6|7632.6|0
1724409090000|2024-08-23 10:31:30|7644.2|7632.2|7656.1|7644.1|7659.3|7647.3|7641.3|7629.3|3
1724409100000|2024-08-23 10:31:40|7656|7644|7659.8|7647.8|7659.8|7647.8|7656|7644|0
1724409120000|2024-08-23 10:32:00|7659.7|7647.7|7659.7|7647.7|7659.7|7647.7|7659.7|7647.7|0
1724409130000|2024-08-23 10:32:10|7659.3|7647.3|7661.2|7649.2|7662.2|7650.2|7659.3|7647.3|1
1724409140000|2024-08-23 10:32:20|7662.2|7650.2|7662.2|7650.2|7662.2|7650.2|7662.2|7650.2|0
1724409150000|2024-08-23 10:32:30|7661.7|7649.7|7663.2|7651.2|7663.2|7651.2|7661.7|7649.7|0
1724409180000|2024-08-23 10:33:00|7661.8|7649.8|7668.1|7656.1|7668.1|7656.2|7661.3|7649.7|2
1724409190000|2024-08-23 10:33:10|7663.2|7651.2|7664.7|7652.7|7664.7|7652.7|7663.2|7651.2|1
1724409200000|2024-08-23 10:33:20|7665.2|7653.2|7665.7|7653.7|7665.7|7653.7|7665.2|7653.2|0
1724409210000|2024-08-23 10:33:30|7666.7|7654.7|7665.7|7653.7|7666.7|7654.7|7665.2|7653.2|0
1724409240000|2024-08-23 10:34:00|7665.1|7657.1|7666.3|7654.3|7666.3|7657.1|7665.1|7654.3|1
1724409260000|2024-08-23 10:34:20|7666.8|7654.8|7666.8|7654.8|7666.8|7654.8|7666.8|7654.8|0
1724409270000|2024-08-23 10:34:30|7665.8|7657.8|7670.2|7662.2|7671.8|7662.3|7665.8|7657.2|2
1724409280000|2024-08-23 10:34:40|7670.3|7662.3|7678.3|7666.3|7679.8|7667.8|7670.2|7660.4|3
1724409290000|2024-08-23 10:34:50|7679.5|7667.5|7679.6|7667.6|7681.6|7672.1|7677.1|7665.1|2
1724409300000|2024-08-23 10:35:00|7680.7|7668.7|7680.7|7668.7|7680.7|7668.7|7678.1|7666.1|0
1724409330000|2024-08-23 10:35:30|7680.1|7668.1|7677.5|7665.5|7680.1|7668.1|7677.5|7665.5|1
1724409340000|2024-08-23 10:35:40|7679.5|7667.5|7663.6|7651.6|7679.5|7667.5|7663.6|7651.6|2
1724409350000|2024-08-23 10:35:50|7661.2|7649.2|7663.5|7651.5|7663.5|7651.5|7661.2|7649.2|1
1724409360000|2024-08-23 10:36:00|7663.6|7651.6|7663.5|7651.5|7663.6|7651.6|7662.1|7650.1|0
1724409390000|2024-08-23 10:36:30|7665|7653|7665|7653|7665|7653|7665|7653|0
1724409400000|2024-08-23 10:36:40|7666|7654|7666|7654|7666|7654|7666|7654|0
1724409410000|2024-08-23 10:36:50|7666.9|7654.9|7668.3|7656.3|7668.3|7656.3|7666.9|7654.9|0
1724409420000|2024-08-23 10:37:00|7669.7|7657.7|7673.6|7661.6|7673.6|7661.6|7665.9|7653.9|1
1724409430000|2024-08-23 10:37:10|7670.7|7658.7|7670.3|7658.3|7670.7|7658.7|7669.8|7657.8|0
1724409450000|2024-08-23 10:37:30|7668.3|7656.3|7668.7|7656.7|7668.7|7656.7|7668.3|7656.3|0
1724409460000|2024-08-23 10:37:40|7670.1|7658.1|7670.3|7658.3|7670.3|7658.3|7670.1|7658.1|0
1724409470000|2024-08-23 10:37:50|7669.4|7657.4|7669.3|7657.3|7669.4|7657.4|7669.3|7657.3|0
1724409480000|2024-08-23 10:38:00|7671.5|7659.5|7669.3|7657.3|7671.5|7659.5|7668.8|7656.8|0
1724409490000|2024-08-23 10:38:10|7672.2|7660.2|7674.2|7662.2|7674.7|7662.7|7672.2|7660.2|1
1724409510000|2024-08-23 10:38:30|7674.1|7662.1|7672.7|7660.7|7674.1|7662.1|7672.7|7660.7|0
1724409520000|2024-08-23 10:38:40|7671.8|7659.8|7672.6|7660.6|7673.1|7661.1|7671.7|7659.7|0
1724409530000|2024-08-23 10:38:50|7674.1|7662.1|7674.7|7662.7|7674.7|7662.7|7674.1|7662.1|0
1724409550000|2024-08-23 10:39:10|7673.6|7661.6|7678.5|7666.5|7678.5|7666.5|7673.6|7661.6|1
1724409560000|2024-08-23 10:39:20|7678.1|7666.1|7678.6|7666.6|7678.6|7666.6|7678.1|7666.1|0
1724409590000|2024-08-23 10:39:50|7679.5|7667.5|7677.6|7665.6|7679.6|7667.6|7676.7|7664.7|0
1724409610000|2024-08-23 10:40:10|7676.6|7664.6|7676.6|7664.6|7676.6|7664.6|7676.6|7664.6|0
1724409620000|2024-08-23 10:40:20|7679.6|7667.6|7679.6|7667.6|7679.6|7667.6|7679.6|7667.6|0
1724409630000|2024-08-23 10:40:30|7680.6|7668.6|7680.1|7668.1|7680.6|7668.6|7680.1|7668.1|0
1724409640000|2024-08-23 10:40:40|7679.2|7667.2|7679.1|7667.1|7679.2|7667.2|7678.6|7666.6|0
1724409650000|2024-08-23 10:40:50|7680.7|7668.7|7680.7|7668.7|7680.7|7668.7|7680.7|7668.7|0
1724409660000|2024-08-23 10:41:00|7679.1|7671.1|7679.6|7667.6|7683.1|7671.1|7679.1|7667.6|1
1724409690000|2024-08-23 10:41:30|7680.1|7668.1|7680.1|7668.1|7680.1|7668.1|7680.1|7668.1|0
1724409700000|2024-08-23 10:41:40|7680.5|7668.5|7677.7|7665.7|7680.5|7668.5|7676.6|7664.6|1
1724409710000|2024-08-23 10:41:50|7676.6|7664.6|7676.6|7664.6|7677|7665|7676.6|7664.6|0
1724409730000|2024-08-23 10:42:10|7678.1|7666.1|7678.1|7666.1|7678.1|7666.1|7678.1|7666.1|0
1724409750000|2024-08-23 10:42:30|7676|7664|7676.5|7664.5|7676.5|7664.5|7676|7664|0
1724409760000|2024-08-23 10:42:40|7676.6|7664.6|7676.6|7664.6|7676.6|7664.6|7676.6|7664.6|0
1724409770000|2024-08-23 10:42:50|7680|7668|7680|7668|7680|7668|7680|7668|1
1724409780000|2024-08-23 10:43:00|7680.1|7668.1|7683.5|7671.5|7683.5|7671.5|7680.1|7668.1|0
1724409790000|2024-08-23 10:43:10|7684.5|7672.5|7684.1|7672.1|7684.5|7672.5|7684|7672|1
1724409800000|2024-08-23 10:43:20|7683.2|7671.2|7681.7|7669.7|7683.2|7671.2|7681.7|7669.7|0
1724409830000|2024-08-23 10:43:50|7679.8|7667.8|7682.2|7670.2|7682.2|7670.2|7679.4|7667.4|2
1724409880000|2024-08-23 10:44:40|7681.6|7669.6|7681.6|7669.6|7681.6|7669.6|7681.6|7669.6|0
1724409890000|2024-08-23 10:44:50|7679.3|7667.3|7679.2|7667.2|7679.3|7667.3|7679.2|7667.2|0
1724409900000|2024-08-23 10:45:00|7679.3|7667.3|7679.3|7667.3|7679.3|7667.3|7679.3|7667.3|0
1724409910000|2024-08-23 10:45:10|7680.7|7668.7|7681.7|7669.7|7681.7|7669.7|7680.7|7668.7|0
1724409920000|2024-08-23 10:45:20|7682.1|7670.1|7682.7|7670.7|7682.7|7670.7|7682.1|7670.1|0
1724409930000|2024-08-23 10:45:30|7682.2|7670.2|7682.2|7670.2|7682.2|7670.2|7682.2|7670.2|0
1724409940000|2024-08-23 10:45:40|7682.1|7670.1|7684.6|7672.6|7684.6|7672.6|7682.1|7670.1|1
1724409950000|2024-08-23 10:45:50|7685.1|7673.1|7685.6|7673.6|7685.6|7673.6|7685.1|7673.1|0
1724409960000|2024-08-23 10:46:00|7685.1|7673.1|7686.1|7674.1|7686.1|7674.1|7685.1|7673.1|0
1724409980000|2024-08-23 10:46:20|7685.6|7673.6|7685.6|7673.6|7687.6|7675.6|7685.6|7673.6|0
1724409990000|2024-08-23 10:46:30|7685.7|7673.7|7695|7687|7695|7687|7685.7|7673.7|3
1724410000000|2024-08-23 10:46:40|7694.7|7686.7|7697|7685|7697|7686.7|7693.3|7681.3|3
1724410010000|2024-08-23 10:46:50|7697.5|7691.5|7694.6|7688.6|7697.5|7691.5|7694.6|7688.5|0
1724410020000|2024-08-23 10:47:00|7694.7|7682.7|7694.7|7682.7|7694.7|7682.7|7694.7|7682.7|1
1724410040000|2024-08-23 10:47:20|7692.8|7680.8|7690.4|7678.4|7693.2|7681.2|7690.4|7678.4|0
1724410060000|2024-08-23 10:47:40|7690.2|7678.2|7690.2|7678.2|7690.2|7678.2|7690.2|7678.2|0
1724410080000|2024-08-23 10:48:00|7681.4|7669.4|7677.6|7665.6|7681.4|7669.4|7674.2|7662.2|1
1724410090000|2024-08-23 10:48:10|7678|7666|7684.5|7672.5|7684.5|7672.5|7678|7666|0
1724410100000|2024-08-23 10:48:20|7687.9|7675.9|7688.5|7676.5|7688.5|7676.5|7685.5|7673.5|0
1724410120000|2024-08-23 10:48:40|7689.9|7677.9|7687.9|7675.9|7689.9|7677.9|7687.9|7675.9|0
1724410140000|2024-08-23 10:49:00|7688|7676|7690.8|7678.8|7690.8|7678.8|7688|7676|0
1724410150000|2024-08-23 10:49:10|7690.9|7678.9|7690.9|7678.9|7690.9|7678.9|7690.9|7678.9|0
1724410190000|2024-08-23 10:49:50|7689.9|7677.9|7684|7672|7689.9|7677.9|7684|7672|0
1724410200000|2024-08-23 10:50:00|7683.5|7671.5|7684.5|7672.5|7684.5|7672.5|7683.5|7671.5|0
1724410210000|2024-08-23 10:50:10|7682.4|7670.4|7682.4|7670.4|7682.4|7670.4|7681.9|7669.9|0
1724410230000|2024-08-23 10:50:30|7682.5|7670.5|7690.4|7678.4|7690.4|7678.4|7682.5|7670.5|2
1724410240000|2024-08-23 10:50:40|7690.5|7678.5|7690.5|7678.5|7690.5|7678.5|7690.5|7678.5|0
1724410260000|2024-08-23 10:51:00|7690.4|7678.4|7686.6|7674.6|7690.4|7678.4|7685.2|7673.2|2
1724410300000|2024-08-23 10:51:40|7687.9|7675.9|7688.1|7676.1|7688.2|7676.2|7686.2|7674.2|0
1724410320000|2024-08-23 10:52:00|7688.2|7676.2|7690.1|7678.1|7690.1|7678.1|7688.2|7676.2|0
1724410350000|2024-08-23 10:52:30|7690|7678|7690|7678|7690|7678|7690|7678|0
1724410390000|2024-08-23 10:53:10|7690.5|7678.5|7690.5|7678.5|7690.5|7678.5|7690.5|7678.5|0
1724410410000|2024-08-23 10:53:30|7690.3|7678.3|7687.4|7675.4|7690.3|7678.3|7687.4|7675.4|1
1724410420000|2024-08-23 10:53:40|7687.5|7675.5|7688.5|7676.5|7688.5|7676.5|7687|7675|1
1724410440000|2024-08-23 10:54:00|7689.9|7677.9|7690|7678|7690|7678|7689.9|7677.9|0
1724410450000|2024-08-23 10:54:10|7688.1|7676.1|7687.5|7675.5|7688.1|7676.1|7687.5|7675.5|0
1724410470000|2024-08-23 10:54:30|7689.8|7677.8|7690|7678|7690|7678|7689.8|7677.8|0
1724410480000|2024-08-23 10:54:40|7689.6|7677.6|7689.6|7677.6|7689.6|7677.6|7689.6|7677.6|0
1724410490000|2024-08-23 10:54:50|7689.4|7677.4|7689.1|7677.1|7689.4|7677.4|7689.1|7677.1|0
1724410510000|2024-08-23 10:55:10|7684.9|7672.9|7684.6|7672.6|7684.9|7672.9|7684.6|7672.6|0
1724410530000|2024-08-23 10:55:30|7685.5|7673.5|7686.2|7674.2|7688.1|7676.1|7685.5|7673.5|0
1724410540000|2024-08-23 10:55:40|7685.7|7673.7|7685.1|7673.1|7685.7|7673.7|7684.7|7672.7|0
1724410550000|2024-08-23 10:55:50|7696|7684|7703.3|7691.3|7703.3|7691.3|7695.1|7683.1|26
1724410560000|2024-08-23 10:56:00|7703.7|7691.7|7704.7|7692.7|7704.7|7692.7|7703.7|7691.7|0
1724410570000|2024-08-23 10:56:10|7703.6|7691.6|7704.9|7692.9|7704.9|7692.9|7703.6|7691.6|0
1724410580000|2024-08-23 10:56:20|7706.3|7694.3|7708.4|7696.4|7708.4|7696.4|7704.2|7692.2|0
1724410590000|2024-08-23 10:56:30|7708.9|7696.9|7708.4|7696.4|7708.9|7696.9|7708.4|7696.4|0
1724410600000|2024-08-23 10:56:40|7710.2|7698.2|7700.8|7692.8|7710.3|7700.7|7700.8|7690.9|2
1724410620000|2024-08-23 10:57:00|7700.7|7692.7|7699.5|7687.5|7700.7|7692.7|7685.2|7674.7|3
1724410630000|2024-08-23 10:57:10|7698.1|7686.1|7699.8|7687.8|7699.8|7687.8|7697.5|7685.5|0
1724410650000|2024-08-23 10:57:30|7700.4|7688.4|7700.4|7688.4|7700.4|7688.4|7700.4|7688.4|0
1724410660000|2024-08-23 10:57:40|7700|7688|7699.9|7687.9|7700|7688|7699.9|7687.9|0
1724410680000|2024-08-23 10:58:00|7700|7688|7693.5|7681.5|7705.1|7693.1|7692.5|7680.5|1
1724410690000|2024-08-23 10:58:10|7696.8|7684.8|7702.9|7690.9|7703.4|7691.4|7696.8|7684.8|1
1724410700000|2024-08-23 10:58:20|7705.9|7693.9|7706.8|7694.8|7706.8|7694.8|7705|7693|1
1724410710000|2024-08-23 10:58:30|7707.8|7695.8|7708.3|7696.3|7708.3|7696.3|7707.8|7695.8|0
1724410720000|2024-08-23 10:58:40|7707.4|7695.4|7705.4|7693.4|7707.4|7695.4|7705.4|7693.4|1
1724410730000|2024-08-23 10:58:50|7705.9|7693.9|7705.8|7693.8|7708.3|7696.3|7705.4|7693.4|0
1724410740000|2024-08-23 10:59:00|7702.6|7690.6|7705.4|7693.4|7706.1|7694.1|7701.9|7689.9|0
1724410750000|2024-08-23 10:59:10|7707.2|7695.2|7708.8|7696.8|7708.8|7696.8|7707.2|7695.2|0
1724410760000|2024-08-23 10:59:20|7709.7|7697.7|7704|7692|7710.2|7698.2|7703.6|7691.6|1
1724410770000|2024-08-23 10:59:30|7706.3|7694.3|7719.1|7711.1|7720.9|7713.1|7706.3|7694.3|7
1724410780000|2024-08-23 10:59:40|7719.2|7711.2|7720.8|7708.8|7720.8|7711.2|7719.2|7708.8|0
1724410790000|2024-08-23 10:59:50|7719.2|7713.2|7719.7|7707.7|7719.7|7713.2|7715.2|7704.8|5
1724410800000|2024-08-23 11:00:00|7718.3|7706.3|7737.4|7731.4|7738.9|7731.4|7718.2|7706.2|19
1724410810000|2024-08-23 11:00:10|7731.9|7719.9|7735.9|7723.9|7736|7724|7729.5|7717.5|2
1724410820000|2024-08-23 11:00:20|7736.5|7724.5|7730.9|7718.9|7737.3|7725.3|7730.9|7718.9|1
1724410850000|2024-08-23 11:00:50|7733.2|7721.2|7733.2|7721.2|7733.2|7721.2|7733.2|7721.2|8
1724410860000|2024-08-23 11:01:00|7729.9|7717.9|7722.4|7710.4|7729.9|7717.9|7719.6|7707.6|2
1724410870000|2024-08-23 11:01:10|7715.5|7703.5|7705.2|7693.2|7715.5|7703.5|7705.2|7693.2|2
1724410880000|2024-08-23 11:01:20|7704.8|7692.8|7702.3|7690.3|7704.8|7692.8|7702.2|7690.2|0
1724410890000|2024-08-23 11:01:30|7692.3|7680.3|7695.2|7683.2|7695.8|7683.8|7692.3|7680.3|2
1724410900000|2024-08-23 11:01:40|7695.7|7683.7|7695.8|7683.8|7695.8|7683.8|7695.4|7683.4|0
1724410910000|2024-08-23 11:01:50|7684.4|7672.4|7684.4|7672.4|7684.4|7672.4|7684.4|7672.4|1
1724410920000|2024-08-23 11:02:00|7684.3|7672.3|7683.1|7671.1|7684.3|7672.3|7683.1|7671.1|0
1724410930000|2024-08-23 11:02:10|7683.6|7671.6|7683.6|7671.6|7683.6|7671.6|7683.6|7671.6|0
1724410940000|2024-08-23 11:02:20|7687.6|7675.6|7693.4|7681.4|7694.8|7682.8|7687.6|7675.6|1
1724410950000|2024-08-23 11:02:30|7693.9|7681.9|7702|7690|7702|7690|7691.1|7679.1|2
1724410960000|2024-08-23 11:02:40|7703.8|7691.8|7701.7|7689.7|7703.8|7691.8|7700.2|7688.2|1
1724410970000|2024-08-23 11:02:50|7706.8|7694.8|7704.6|7692.6|7708.4|7696.4|7704.2|7692.2|1
1724410980000|2024-08-23 11:03:00|7703.7|7691.7|7703.7|7691.7|7705.1|7693.1|7703.7|7691.7|0
1724410990000|2024-08-23 11:03:10|7701.7|7689.7|7697.4|7685.4|7701.7|7689.7|7697.4|7685.4|0
1724411000000|2024-08-23 11:03:20|7696.7|7684.7|7691.8|7679.8|7696.7|7684.7|7689.4|7677.4|0
1724411010000|2024-08-23 11:03:30|7690.3|7678.3|7690.8|7678.8|7690.8|7678.8|7690.3|7678.3|0
1724411030000|2024-08-23 11:03:50|7687.4|7675.4|7696.8|7684.8|7697.6|7685.6|7687.4|7675.4|0
1724411040000|2024-08-23 11:04:00|7696.7|7684.7|7701.1|7689.1|7701.1|7689.1|7696.7|7684.7|0
1724411050000|2024-08-23 11:04:10|7701.2|7689.2|7700.1|7688.1|7701.2|7689.2|7700.1|7688.1|0
1724411060000|2024-08-23 11:04:20|7703.4|7691.4|7705.7|7693.7|7705.7|7693.7|7703.4|7691.4|0
1724411070000|2024-08-23 11:04:30|7702|7690|7701.8|7689.8|7702|7690|7701.8|7689.8|0
1724411090000|2024-08-23 11:04:50|7704.3|7692.3|7706.2|7694.2|7706.2|7694.2|7704.3|7692.3|0
1724411100000|2024-08-23 11:05:00|7702.3|7690.3|7702.3|7690.3|7702.3|7690.3|7702.3|7690.3|0
1724411110000|2024-08-23 11:05:10|7700.9|7688.9|7703.4|7691.4|7703.4|7691.4|7700.9|7688.9|0
1724411120000|2024-08-23 11:05:20|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|0
1724411130000|2024-08-23 11:05:30|7703.8|7691.8|7703.8|7691.8|7703.8|7691.8|7703.8|7691.8|0
1724411140000|2024-08-23 11:05:40|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|0
1724411150000|2024-08-23 11:05:50|7704.2|7692.2|7704.8|7692.8|7704.8|7692.8|7703.7|7691.7|0
1724411160000|2024-08-23 11:06:00|7703|7691|7703.3|7691.3|7703.3|7691.3|7702.9|7690.9|0
1724411170000|2024-08-23 11:06:10|7703.4|7691.4|7703.8|7691.8|7703.8|7691.8|7703.4|7691.4|0
1724411190000|2024-08-23 11:06:30|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|0
1724411210000|2024-08-23 11:06:50|7702.4|7690.4|7702.9|7690.9|7702.9|7690.9|7702.4|7690.4|0
1724411220000|2024-08-23 11:07:00|7701.9|7689.9|7699.5|7687.5|7701.9|7689.9|7695.1|7683.1|1
1724411230000|2024-08-23 11:07:10|7707.2|7695.2|7707.7|7695.7|7709.1|7697.1|7707.2|7695.2|1
1724411240000|2024-08-23 11:07:20|7710|7698|7710.7|7698.7|7710.7|7698.7|7710|7698|0
1724411250000|2024-08-23 11:07:30|7707.9|7695.9|7710.3|7698.3|7710.3|7698.3|7707.9|7695.9|0
1724411270000|2024-08-23 11:07:50|7709.3|7701.3|7709.3|7701.3|7709.3|7701.3|7709.3|7701.3|0
1724411280000|2024-08-23 11:08:00|7717.6|7705.6|7722.4|7710.4|7723.3|7711.3|7717.6|7705.6|1
1724411300000|2024-08-23 11:08:20|7723.9|7711.9|7724.5|7712.5|7725.9|7713.9|7723.9|7711.9|0
1724411310000|2024-08-23 11:08:30|7724.4|7712.4|7724.4|7712.4|7724.4|7712.4|7724.4|7712.4|0
1724411320000|2024-08-23 11:08:40|7718.4|7706.4|7722.7|7710.7|7725.1|7713.1|7715.7|7703.7|1
1724411330000|2024-08-23 11:08:50|7723.2|7711.2|7723.3|7711.3|7726.2|7714.2|7721.9|7709.9|0
1724411340000|2024-08-23 11:09:00|7722.9|7710.9|7722|7710|7726.2|7714.2|7722|7710|0
1724411350000|2024-08-23 11:09:10|7723.4|7711.4|7727.7|7715.7|7729.6|7717.6|7723.4|7711.4|0
1724411360000|2024-08-23 11:09:20|7727.2|7715.2|7727.2|7715.2|7727.2|7715.2|7727.2|7715.2|0
1724411370000|2024-08-23 11:09:30|7724.5|7712.5|7726.8|7714.8|7728.1|7716.1|7724.5|7712.5|0
1724411380000|2024-08-23 11:09:40|7725.8|7713.8|7725.8|7713.8|7725.8|7713.8|7725.3|7713.3|0
1724411390000|2024-08-23 11:09:50|7723.5|7711.5|7722.9|7710.9|7724.3|7712.3|7722.9|7710.9|0
1724411400000|2024-08-23 11:10:00|7722.8|7710.8|7706.9|7694.9|7722.8|7710.8|7706|7694|2
1724411420000|2024-08-23 11:10:20|7707.1|7695.1|7702.8|7690.8|7707.1|7695.1|7702.3|7690.3|1
1724411430000|2024-08-23 11:10:30|7702.3|7690.3|7702.8|7690.8|7702.8|7690.8|7702.3|7690.3|0
1724411450000|2024-08-23 11:10:50|7701.9|7689.9|7701.9|7689.9|7701.9|7689.9|7701.9|7689.9|3
1724411460000|2024-08-23 11:11:00|7711|7699|7714.9|7702.9|7716.3|7704.3|7711|7699|1
1724411470000|2024-08-23 11:11:10|7718.3|7706.3|7716.9|7704.9|7718.8|7706.8|7715|7703|0
1724411490000|2024-08-23 11:11:30|7716|7704|7717.4|7705.4|7717.4|7705.4|7716|7704|0
1724411500000|2024-08-23 11:11:40|7717|7705|7721.7|7709.7|7724|7712|7717|7705|0
1724411510000|2024-08-23 11:11:50|7717.5|7705.5|7714|7702|7717.5|7705.5|7714|7702|2
1724411520000|2024-08-23 11:12:00|||||||||1
1724411530000|2024-08-23 11:12:10|7726.6|7714.6|7726.6|7714.6|7726.6|7714.6|7726.6|7714.6|1
1724411540000|2024-08-23 11:12:20|7725.2|7713.2|7726|7714|7726.1|7714.1|7722.8|7710.8|1
1724411550000|2024-08-23 11:12:30|7723.2|7711.2|7723.2|7711.2|7725.1|7713.1|7721.7|7709.7|1
1724411560000|2024-08-23 11:12:40|7722.2|7710.2|7725.5|7713.5|7725.5|7713.5|7722.2|7710.2|1
1724411580000|2024-08-23 11:13:00|7725.6|7713.6|7727.5|7715.5|7728.5|7716.5|7725.1|7713.1|3
1724411590000|2024-08-23 11:13:10|7726.1|7714.1|7726.6|7714.6|7726.6|7714.6|7726.1|7714.1|0
1724411610000|2024-08-23 11:13:30|7727.5|7715.5|7727|7715|7727.5|7715.5|7727|7715|0
1724411620000|2024-08-23 11:13:40|7726.5|7714.5|7726.5|7714.5|7726.5|7714.5|7726.5|7714.5|0
1724411630000|2024-08-23 11:13:50|7716.3|7704.3|7720.1|7708.1|7721.7|7709.7|7714.9|7702.9|1
1724411640000|2024-08-23 11:14:00|7719.1|7707.1|7720.1|7708.1|7720.6|7708.6|7719.1|7707.1|0
1724411650000|2024-08-23 11:14:10|7720.2|7708.2|7720.2|7708.2|7720.2|7708.2|7720.2|7708.2|0
1724411660000|2024-08-23 11:14:20|7719.7|7707.7|7719.6|7707.6|7719.7|7707.7|7719.6|7707.6|0
1724411680000|2024-08-23 11:14:40|7719.7|7707.7|7719.7|7707.7|7719.7|7707.7|7719.7|7707.7|0
1724411700000|2024-08-23 11:15:00|7719.6|7707.6|7720.1|7708.1|7720.1|7708.1|7719.6|7707.6|0
1724411730000|2024-08-23 11:15:30|7720|7708|7720|7708|7720|7708|7720|7708|0
1724411770000|2024-08-23 11:16:10|7726.4|7714.4|7728.4|7716.4|7728.4|7716.4|7726.4|7714.4|4
1724411810000|2024-08-23 11:16:50|7731.6|7719.6|7732.3|7720.3|7732.7|7720.7|7725.2|7713.2|3
1724411820000|2024-08-23 11:17:00|7732.4|7720.4|7731.5|7719.5|7734.2|7722.2|7731.5|7719.5|1
1724411830000|2024-08-23 11:17:10|7731.4|7719.4|7731|7719|7731.4|7719.4|7729.1|7717.1|1
1724411860000|2024-08-23 11:17:40|7730.1|7718.1|7731|7719|7731|7719|7730.1|7718.1|0
1724411870000|2024-08-23 11:17:50|7733.3|7721.3|7733.3|7721.3|7733.3|7721.3|7733.3|7721.3|0
1724411880000|2024-08-23 11:18:00|7733.8|7721.8|7726.2|7718.2|7733.8|7721.8|7726.2|7718.2|1
1724411890000|2024-08-23 11:18:10|7733.4|7721.4|7734.3|7722.3|7734.3|7722.3|7733.3|7721.3|2
1724411910000|2024-08-23 11:18:30|7733.4|7721.4|7734.3|7722.3|7734.3|7722.3|7733.4|7721.4|0
1724411920000|2024-08-23 11:18:40|7733.2|7725.2|7733.2|7725.2|7733.2|7725.2|7733.2|7725.2|0
1724411930000|2024-08-23 11:18:50|7732.8|7724.8|7732.8|7724.8|7732.8|7724.8|7732.8|7724.8|0
1724411970000|2024-08-23 11:19:30|7732.7|7724.7|7737.4|7729.4|7738.5|7729.9|7732.7|7724.7|16
1724411990000|2024-08-23 11:19:50|7736|7728|7737.4|7731.4|7739|7731.4|7736|7727|3
1724412000000|2024-08-23 11:20:00|7739.3|7731.3|7739.8|7731.8|7747.8|7735.8|7739.3|7730.9|7
1724412010000|2024-08-23 11:20:10|7739.7|7731.7|7747.4|7735.4|7747.4|7735.4|7739.7|7731.7|1
1724412020000|2024-08-23 11:20:20|7747.9|7735.9|7748.8|7740.8|7757.6|7745.6|7745.8|7733.8|23
1724412030000|2024-08-23 11:20:30|7754.7|7742.7|7753.3|7741.3|7754.7|7742.7|7753.3|7741.3|1
1724412040000|2024-08-23 11:20:40|7751.8|7739.8|7749.3|7737.3|7751.8|7740.3|7747.8|7735.8|1
1724412050000|2024-08-23 11:20:50|7746.9|7734.9|7749.7|7737.7|7750.7|7738.7|7746.9|7734.9|0
1724412060000|2024-08-23 11:21:00|7749.3|7737.3|7749.2|7737.2|7749.7|7737.7|7749.2|7737.2|0
1724412070000|2024-08-23 11:21:10|7748.9|7736.9|7748.6|7736.6|7749.1|7737.1|7744.4|7732.4|1
1724412080000|2024-08-23 11:21:20|7747.6|7735.6|7740.3|7728.3|7747.6|7735.6|7740.3|7728.3|2
1724412090000|2024-08-23 11:21:30|7737.8|7725.8|7735.3|7723.3|7738.3|7726.3|7735.3|7723.3|0
1724412100000|2024-08-23 11:21:40|7736.3|7724.3|7728.6|7716.6|7736.9|7724.9|7726.4|7714.4|5
1724412120000|2024-08-23 11:22:00|7731.4|7719.4|7731.6|7719.6|7731.6|7719.6|7731.4|7719.4|0
1724412150000|2024-08-23 11:22:30|7732.1|7720.1|7733.1|7721.1|7734|7722|7732.1|7720.1|12
1724412160000|2024-08-23 11:22:40|7730.1|7718.1|7727.2|7715.2|7730.1|7718.1|7726.8|7714.8|0
1724412170000|2024-08-23 11:22:50|7729.6|7717.6|7729.6|7717.6|7729.6|7717.6|7729.6|7717.6|0
1724412180000|2024-08-23 11:23:00|7729.1|7717.1|7727.2|7715.2|7730.1|7718.1|7727.2|7715.2|0
1724412190000|2024-08-23 11:23:10|7727.5|7715.5|7729.4|7717.4|7729.4|7717.4|7727.5|7715.5|1
1724412200000|2024-08-23 11:23:20|7728.9|7716.9|7727|7715|7728.9|7716.9|7727|7715|1
1724412210000|2024-08-23 11:23:30|7727.2|7715.2|7729.1|7717.1|7729.1|7717.1|7727.2|7715.2|0
1724412220000|2024-08-23 11:23:40|7724.7|7712.7|7739.8|7727.8|7739.8|7727.8|7723.2|7711.2|2
1724412230000|2024-08-23 11:23:50|7737.8|7725.8|7731.6|7719.6|7737.8|7725.8|7731.1|7719.1|0
1724412240000|2024-08-23 11:24:00|7732.5|7720.5|7731.6|7719.6|7732.5|7720.5|7731.6|7719.6|2
1724412250000|2024-08-23 11:24:10|7730.2|7718.2|7729|7717|7730.2|7718.2|7729|7717|1
1724412260000|2024-08-23 11:24:20|7727.3|7715.3|7727.3|7715.3|7727.3|7715.3|7727.3|7715.3|0
1724412270000|2024-08-23 11:24:30|7722|7710|7718.4|7706.4|7722|7710|7718.4|7706.4|1
1724412280000|2024-08-23 11:24:40|7717.5|7705.5|7715.1|7703.1|7717.5|7705.5|7715.1|7703.1|0
1724412290000|2024-08-23 11:24:50|7714.1|7702.1|7715.1|7703.1|7715.5|7703.5|7714.1|7702.1|0
1724412310000|2024-08-23 11:25:10|7717.4|7705.4|7720.1|7708.1|7720.1|7708.1|7717.4|7705.4|0
1724412320000|2024-08-23 11:25:20|7720.3|7708.3|7724.5|7712.5|7724.5|7712.5|7720.3|7708.3|1
1724412330000|2024-08-23 11:25:30|7724.6|7712.6|7724.6|7712.6|7724.6|7712.6|7724.6|7712.6|0
1724412380000|2024-08-23 11:26:20|7727|7715|7729.1|7717.1|7732.6|7720.6|7725.6|7713.6|0
1724412390000|2024-08-23 11:26:30|7731.9|7719.9|7733.1|7721.1|7734.1|7722.1|7731.9|7719.9|0
1724412400000|2024-08-23 11:26:40|7732.1|7720.1|7732.6|7720.6|7732.6|7720.6|7732.1|7720.1|0
1724412410000|2024-08-23 11:26:50|7730.7|7718.7|7735.1|7723.1|7735.1|7723.9|7730.7|7718.7|0
1724412420000|2024-08-23 11:27:00|7732.8|7720.8|7733.3|7721.3|7734.7|7722.7|7732.8|7720.8|0
1724412430000|2024-08-23 11:27:10|7732.7|7720.7|7732.7|7720.7|7732.7|7720.7|7732.7|7720.7|0
1724412450000|2024-08-23 11:27:30|7730.8|7718.8|7741.7|7729.7|7741.7|7729.7|7730.7|7718.7|3
1724412460000|2024-08-23 11:27:40|7742.2|7730.2|7740.8|7728.8|7742.2|7730.2|7740.8|7728.8|0
1724412490000|2024-08-23 11:28:10|7741.2|7729.2|7740.8|7728.8|7742.2|7730.2|7740.8|7728.8|0
1724412500000|2024-08-23 11:28:20|7740.3|7728.3|7740.3|7728.3|7740.8|7728.8|7739.9|7727.9|0
1724412530000|2024-08-23 11:28:50|7738.9|7726.9|7742.7|7730.7|7742.7|7730.7|7738.9|7726.9|1
1724412540000|2024-08-23 11:29:00|7744.1|7732.1|7744.2|7732.2|7744.2|7732.2|7744.1|7732.1|0
1724412550000|2024-08-23 11:29:10|7745.6|7733.6|7747.2|7735.2|7747.6|7735.6|7745.6|7733.6|3
1724412570000|2024-08-23 11:29:30|7745.8|7733.8|7745.7|7733.7|7745.8|7733.8|7745.7|7733.7|0
1724412580000|2024-08-23 11:29:40|7745.8|7733.8|7746.2|7734.2|7747.1|7735.1|7745.8|7733.8|2
1724412590000|2024-08-23 11:29:50|7746.7|7734.7|7746.2|7734.2|7746.7|7734.7|7746.2|7734.2|2
1724412610000|2024-08-23 11:30:10|7747.1|7735.1|7747.7|7735.7|7747.7|7739|7747|7735.1|0
1724412620000|2024-08-23 11:30:20|7745.5|7733.5|7749|7737|7749.5|7737.5|7745|7733|6
1724412630000|2024-08-23 11:30:30|7748|7736|7743.7|7731.7|7748|7736|7743.7|7731.7|0
1724412640000|2024-08-23 11:30:40|7743.4|7731.4|7747.9|7735.9|7747.9|7735.9|7739.1|7727.1|1
1724412660000|2024-08-23 11:31:00|7748|7736|7749.5|7737.5|7750.5|7738.5|7748|7736|3
1724412670000|2024-08-23 11:31:10|7750|7738|7747.5|7735.5|7750.4|7740.9|7747.5|7735.5|1
1724412680000|2024-08-23 11:31:20|7747.4|7735.4|7743.6|7731.6|7747.4|7735.4|7740.7|7728.7|1
1724412690000|2024-08-23 11:31:30|7743.1|7731.1|7725.5|7713.5|7743.1|7731.1|7725.5|7713.5|3
1724412700000|2024-08-23 11:31:40|7726.4|7714.4|7727.4|7715.4|7730.4|7718.4|7726.4|7714.4|1
1724412710000|2024-08-23 11:31:50|7728.4|7716.4|7728.4|7716.4|7728.4|7716.4|7728.4|7716.4|0
1724412720000|2024-08-23 11:32:00|7728|7716|7721|7709|7728.4|7716.4|7721|7709|1
1724412730000|2024-08-23 11:32:10|7720.9|7708.9|7721.4|7709.4|7722.4|7710.4|7718.9|7706.9|1
1724412740000|2024-08-23 11:32:20|7723.4|7711.4|7720.9|7708.9|7723.4|7711.4|7720.9|7708.9|0
1724412760000|2024-08-23 11:32:40|7721.9|7709.9|7723.9|7711.9|7725.8|7713.8|7721.9|7709.9|0
1724412770000|2024-08-23 11:32:50|7725.8|7713.8|7723.8|7711.8|7726.8|7714.8|7722.9|7710.9|3
1724412790000|2024-08-23 11:33:10|7713.5|7701.5|7732|7720|7732|7720|7713.5|7701.5|1
1724412800000|2024-08-23 11:33:20|7728.3|7716.3|7727.4|7715.4|7728.3|7716.3|7727.4|7715.4|0
1724412830000|2024-08-23 11:33:50|7728.7|7716.7|7731.7|7719.7|7735.2|7723.2|7728.7|7716.7|1
1724412840000|2024-08-23 11:34:00|7729.2|7717.2|7730.7|7718.7|7730.7|7718.7|7727.8|7715.8|0
1724412850000|2024-08-23 11:34:10|7731.2|7719.2|7733.6|7721.6|7733.6|7721.6|7731.2|7719.2|0
1724412860000|2024-08-23 11:34:20|7730.8|7718.8|7730.8|7718.8|7730.8|7718.8|7730.8|7718.8|0
1724412890000|2024-08-23 11:34:50|7723.4|7711.4|7715.4|7703.4|7724.9|7712.9|7715.4|7703.4|5
1724412900000|2024-08-23 11:35:00|7710.1|7698.1|7710.5|7698.5|7710.5|7698.5|7710|7698|4
1724412910000|2024-08-23 11:35:10|7718.8|7706.8|7717.9|7705.9|7719|7707|7717.9|7705.9|1
1724412920000|2024-08-23 11:35:20|7719.5|7707.5|7723.4|7711.4|7725.3|7713.3|7719.5|7707.5|0
1724412930000|2024-08-23 11:35:30|7718.4|7706.4|7717.9|7705.9|7718.4|7706.4|7717.3|7705.3|2
1724412940000|2024-08-23 11:35:40|7718.3|7706.3|7717.8|7705.8|7718.3|7706.3|7717.8|7705.8|1
1724412950000|2024-08-23 11:35:50|7716.4|7704.4|7716.3|7704.3|7716.4|7704.4|7716.3|7704.3|0
1724412960000|2024-08-23 11:36:00|7716.4|7704.4|7718.4|7706.4|7718.4|7706.4|7716.4|7704.4|2
1724412970000|2024-08-23 11:36:10|7717.5|7705.5|7708.4|7696.4|7717.5|7705.5|7705.9|7693.9|1
1724412980000|2024-08-23 11:36:20|7707.9|7695.9|7704.6|7692.6|7707.9|7695.9|7704.6|7692.6|2
1724412990000|2024-08-23 11:36:30|7704.5|7692.5|7703|7691|7704.5|7692.5|7701|7689|1
1724413000000|2024-08-23 11:36:40|7704.4|7692.4|7707.8|7695.8|7707.8|7695.8|7704.4|7692.4|1
1724413010000|2024-08-23 11:36:50|7710.4|7698.4|7711.9|7699.9|7711.9|7699.9|7710.4|7698.4|0
1724413030000|2024-08-23 11:37:10|7713.7|7701.7|7714|7702|7714|7702|7713.7|7701.7|0
1724413040000|2024-08-23 11:37:20|7713.8|7705.8|7708.9|7696.9|7713.8|7705.8|7708.9|7696.9|2
1724413050000|2024-08-23 11:37:30|7709.4|7697.4|7709.4|7697.4|7709.4|7697.4|7709.4|7697.4|0
1724413070000|2024-08-23 11:37:50|7705.4|7693.4|7716.8|7704.8|7716.8|7704.8|7704|7692|1
1724413080000|2024-08-23 11:38:00|7716.7|7704.7|7709.1|7697.1|7716.7|7704.7|7707.6|7695.6|6
1724413090000|2024-08-23 11:38:10|7707.5|7695.5|7704.7|7692.7|7707.6|7695.6|7704.3|7692.3|0
1724413100000|2024-08-23 11:38:20|7703.8|7691.8|7705.3|7693.3|7705.3|7693.3|7698.5|7689|3
1724413110000|2024-08-23 11:38:30|7706.3|7694.3|7704.5|7692.5|7706.3|7694.3|7704.5|7692.5|0
1724413120000|2024-08-23 11:38:40|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|1
1724413130000|2024-08-23 11:38:50|7707.2|7695.2|7711.8|7699.8|7711.8|7699.8|7707.2|7695.2|0
1724413140000|2024-08-23 11:39:00|7707.6|7695.6|7707.2|7695.2|7707.6|7695.6|7707.2|7695.2|0
1724413150000|2024-08-23 11:39:10|7707.4|7695.4|7707.4|7695.4|7707.4|7695.4|7707.4|7695.4|0
1724413160000|2024-08-23 11:39:20|7706.9|7694.9|7702.8|7690.8|7706.9|7694.9|7702.8|7690.8|0
1724413170000|2024-08-23 11:39:30|7703.7|7691.7|7705.3|7693.3|7706.7|7694.7|7703.7|7691.7|0
1724413190000|2024-08-23 11:39:50|7702.9|7690.9|7702.9|7690.9|7702.9|7690.9|7702.9|7690.9|0
1724413200000|2024-08-23 11:40:00|7703.9|7691.9|7704.6|7692.6|7704.6|7692.6|7703.9|7691.9|0
1724413210000|2024-08-23 11:40:10|7705|7693|7706.5|7694.5|7706.9|7694.9|7704.5|7692.5|0
1724413220000|2024-08-23 11:40:20|7704.5|7692.5|7704.5|7692.5|7704.5|7692.5|7704.5|7692.5|0
1724413230000|2024-08-23 11:40:30|7694.3|7682.3|7693.3|7681.3|7694.3|7682.3|7693.3|7681.3|2
1724413240000|2024-08-23 11:40:40|7692.3|7680.3|7690.8|7678.8|7692.3|7680.3|7689.8|7677.8|4
1724413260000|2024-08-23 11:41:00|7695.6|7683.6|7695.6|7683.6|7695.6|7683.6|7695.6|7683.6|1
1724413280000|2024-08-23 11:41:20|7691.8|7679.8|7691.3|7679.3|7691.8|7679.8|7691.2|7679.2|0
1724413290000|2024-08-23 11:41:30|7690.8|7678.8|7693.1|7681.1|7693.1|7681.1|7690.4|7678.4|0
1724413300000|2024-08-23 11:41:40|7693.3|7681.3|7698.7|7686.7|7700.4|7688.4|7693.3|7681.3|0
1724413310000|2024-08-23 11:41:50|7699.2|7687.2|7701.7|7689.7|7701.7|7689.7|7699.2|7687.2|0
1724413320000|2024-08-23 11:42:00|7702.2|7690.2|7703.3|7691.3|7704.2|7692.2|7702.2|7690.2|0
1724413350000|2024-08-23 11:42:30|7706.8|7694.8|7702.3|7690.3|7707.2|7695.2|7701.4|7689.4|1
1724413360000|2024-08-23 11:42:40|7701.3|7689.3|7701.3|7689.3|7701.3|7689.3|7701.3|7689.3|0
1724413370000|2024-08-23 11:42:50|7702.3|7690.3|7699.4|7687.4|7702.3|7690.3|7699.4|7687.4|0
1724413380000|2024-08-23 11:43:00|7698.5|7686.5|7698.4|7686.4|7698.5|7686.5|7698.4|7686.4|0
1724413390000|2024-08-23 11:43:10|7700.3|7688.3|7702.8|7690.8|7703.9|7691.9|7700.3|7688.3|0
1724413410000|2024-08-23 11:43:30|7704.2|7692.2|7709.6|7697.6|7709.6|7697.6|7704.2|7692.2|0
1724413420000|2024-08-23 11:43:40|7709.7|7697.7|7717.7|7705.7|7718.3|7706.3|7709.7|7697.7|1
1724413430000|2024-08-23 11:43:50|7717.3|7705.3|7715.8|7703.8|7717.3|7705.3|7715.3|7703.3|0
1724413440000|2024-08-23 11:44:00|7716.8|7704.8|7713.4|7701.4|7716.8|7704.8|7713.4|7701.4|0
1724413450000|2024-08-23 11:44:10|7712.9|7700.9|7696.9|7684.9|7712.9|7700.9|7696.9|7684.9|2
1724413470000|2024-08-23 11:44:30|7700.2|7688.2|7709.9|7697.9|7709.9|7697.9|7696.5|7684.5|1
1724413490000|2024-08-23 11:44:50|7708.4|7696.4|7705.5|7693.5|7708.4|7696.4|7705.5|7693.5|0
1724413500000|2024-08-23 11:45:00|7706.4|7694.4|7694.1|7682.1|7706.4|7694.4|7694.1|7682.1|0
1724413510000|2024-08-23 11:45:10|7692.8|7680.8|7692.1|7680.1|7692.8|7680.8|7692.1|7680.1|0
1724413520000|2024-08-23 11:45:20|7693.1|7681.1|7693.1|7681.1|7694.1|7682.1|7693.1|7681.1|0
1724413530000|2024-08-23 11:45:30|7694.1|7682.1|7694.1|7682.1|7694.1|7682.1|7694.1|7682.1|0
1724413540000|2024-08-23 11:45:40|7693.2|7681.2|7693|7681|7693.2|7681.2|7693|7681|0
1724413560000|2024-08-23 11:46:00|7692.1|7680.1|7690|7678|7692.1|7680.1|7690|7678|0
1724413570000|2024-08-23 11:46:10|7690.1|7678.1|7690.1|7678.1|7690.1|7678.1|7690.1|7678.1|0
1724413600000|2024-08-23 11:46:40|7704.4|7692.4|7705.2|7693.2|7706.6|7694.6|7704.2|7692.2|1
1724413610000|2024-08-23 11:46:50|7706.8|7694.8|7708.2|7696.2|7708.2|7696.2|7706.8|7694.8|0
1724413620000|2024-08-23 11:47:00|7712.2|7700.2|7711.3|7699.3|7714|7702|7709.7|7697.7|0
1724413630000|2024-08-23 11:47:10|7712.7|7700.7|7714.7|7702.7|7716.1|7704.1|7712.7|7700.7|0
1724413640000|2024-08-23 11:47:20|7714.2|7702.2|7712.2|7700.2|7714.2|7702.2|7711.4|7699.4|0
1724413650000|2024-08-23 11:47:30|7712.7|7700.7|7712.7|7700.7|7712.7|7700.7|7712.7|7700.7|0
1724413660000|2024-08-23 11:47:40|7712.6|7700.6|7712.6|7700.6|7712.6|7700.6|7712.6|7700.6|0
1724413670000|2024-08-23 11:47:50|7709.3|7697.3|7709.2|7697.2|7709.7|7697.7|7705.3|7693.3|0
1724413680000|2024-08-23 11:48:00|7707.3|7695.3|7707.8|7695.8|7708.7|7696.7|7707.3|7695.3|0
1724413700000|2024-08-23 11:48:20|7708.9|7696.9|7708.9|7696.9|7708.9|7696.9|7708.9|7696.9|0
1724413800000|2024-08-23 11:50:00|7709.8|7697.8|7713.2|7701.2|7713.2|7701.2|7709.8|7697.8|0
1724413830000|2024-08-23 11:50:30|7712.3|7700.3|7714.3|7702.3|7714.3|7702.3|7712.3|7700.3|0
1724413860000|2024-08-23 11:51:00|7711.5|7699.5|7711.4|7699.4|7712.9|7700.9|7711.4|7699.4|0
1724413870000|2024-08-23 11:51:10|7714.2|7702.2|7715.7|7703.7|7715.7|7703.7|7714.2|7702.2|0
1724413880000|2024-08-23 11:51:20|7714.8|7702.8|7719.3|7707.3|7720.8|7708.8|7714.8|7702.8|0
1724413890000|2024-08-23 11:51:30|7720.2|7708.2|7720.7|7708.7|7721.1|7709.1|7720.2|7708.2|0
1724413900000|2024-08-23 11:51:40|7722.6|7710.6|7723.5|7711.5|7723.5|7711.5|7722.6|7710.6|0
1724413910000|2024-08-23 11:51:50|7724|7712|7723.6|7711.6|7724|7712|7722.7|7710.7|0
1724413920000|2024-08-23 11:52:00|7725.9|7713.9|7725|7713|7726.9|7714.9|7725|7713|1
1724413930000|2024-08-23 11:52:10|7722.7|7710.7|7726.9|7714.9|7727.4|7715.4|7722.7|7710.7|2
1724413940000|2024-08-23 11:52:20|7726.8|7714.8|7719.3|7707.3|7726.8|7714.8|7719.3|7707.3|1
1724413960000|2024-08-23 11:52:40|7719.2|7707.2|7718.8|7706.8|7719.2|7707.2|7718.3|7706.3|0
1724413970000|2024-08-23 11:52:50|7720.8|7708.8|7720.3|7708.3|7720.8|7708.8|7720.3|7708.3|0
1724413990000|2024-08-23 11:53:10|7720.8|7708.8|7725.1|7713.1|7725.9|7713.9|7719.8|7707.8|0
1724414000000|2024-08-23 11:53:20|7726.1|7714.1|7728|7716|7728|7716|7726.1|7714.1|0
1724414020000|2024-08-23 11:53:40|7727.5|7715.5|7727.5|7715.5|7727.5|7715.5|7727.5|7715.5|0
1724414040000|2024-08-23 11:54:00|7728.4|7716.4|7726.6|7714.6|7728.4|7716.4|7725.6|7713.6|0
1724414050000|2024-08-23 11:54:10|7728.4|7716.4|7728|7716|7728.4|7716.4|7728|7716|0
1724414060000|2024-08-23 11:54:20|7727.5|7715.5|7728|7716|7728.9|7716.9|7727.5|7715.5|0
1724414070000|2024-08-23 11:54:30|7729.9|7717.9|7729|7717|7729.9|7717.9|7727.6|7715.6|0
1724414080000|2024-08-23 11:54:40|7729.9|7717.9|7728.5|7716.5|7729.9|7717.9|7728.5|7716.5|0
1724414100000|2024-08-23 11:55:00|7729|7717|7728.5|7716.5|7729|7717|7727.5|7715.5|0
1724414110000|2024-08-23 11:55:10|7729.5|7717.5|7730.4|7718.4|7730.4|7718.4|7729.5|7717.5|0
1724414120000|2024-08-23 11:55:20|7733.6|7721.6|7733.6|7721.6|7733.6|7721.6|7733.6|7721.6|5
1724414130000|2024-08-23 11:55:30|7745.4|7733.4|7747.3|7735.3|7747.4|7735.4|7743|7731|1
1724414140000|2024-08-23 11:55:40|7746.9|7734.9|7747.8|7735.8|7748.3|7736.3|7745.9|7733.9|2
1724414150000|2024-08-23 11:55:50|7742.1|7730.1|7744.7|7732.7|7746.8|7734.8|7742.1|7730.1|1
1724414160000|2024-08-23 11:56:00|7746.6|7734.6|7750.7|7738.7|7751.7|7739.7|7745.7|7733.7|39
1724414170000|2024-08-23 11:56:10|7749.7|7737.7|7749.3|7737.3|7749.7|7737.7|7748.9|7736.9|2
1724414180000|2024-08-23 11:56:20|7749.8|7737.8|7751.2|7739.2|7751.2|7739.2|7749.8|7737.8|0
1724414200000|2024-08-23 11:56:40|7752.1|7740.1|7751.7|7739.7|7752.1|7740.1|7749.4|7737.4|3
1724414210000|2024-08-23 11:56:50|7750.7|7742.7|7745.8|7733.8|7751.8|7742.7|7740.9|7728.9|2
1724414220000|2024-08-23 11:57:00|7744.9|7732.9|7748.2|7736.2|7748.7|7736.7|7744.9|7732.9|0
1724414230000|2024-08-23 11:57:10|7746.8|7734.8|7747.8|7735.8|7748.7|7736.7|7746.8|7734.8|0
1724414240000|2024-08-23 11:57:20|7749.2|7737.2|7746.6|7734.6|7749.7|7737.7|7746.6|7734.6|14
1724414250000|2024-08-23 11:57:30|7745.2|7733.2|7747.5|7735.5|7747.5|7735.5|7745.2|7733.2|6
1724414260000|2024-08-23 11:57:40|7746.6|7734.6|7751.9|7739.9|7751.9|7739.9|7745.6|7733.6|2
1724414270000|2024-08-23 11:57:50|7751.5|7739.5|7747.4|7735.4|7751.5|7739.5|7746.9|7734.9|1
1724414280000|2024-08-23 11:58:00|7747.3|7735.3|7742.9|7734.9|7747.3|7735.3|7742.9|7733.8|0
1724414290000|2024-08-23 11:58:10|7745.8|7733.8|7741.9|7733.9|7748.1|7736.1|7740.9|7733.3|1
1724414300000|2024-08-23 11:58:20|7741.8|7733.8|7737.9|7725.9|7741.8|7733.8|7736.4|7724.4|1
1724414310000|2024-08-23 11:58:30|7737.4|7725.4|7735.3|7723.3|7737.4|7725.4|7733.9|7721.9|1
1724414330000|2024-08-23 11:58:50|7738|7726|7734.7|7722.7|7738.1|7726.1|7734.7|7722.7|0
1724414340000|2024-08-23 11:59:00|7729|7717|7728.9|7716.9|7729|7717|7728.9|7716.9|1
1724414350000|2024-08-23 11:59:10|7727.5|7715.5|7727|7715|7727.5|7715.5|7726.5|7714.5|0
1724414360000|2024-08-23 11:59:20|7726.5|7714.5|7727|7715|7727|7715|7726.5|7714.5|0
1724414370000|2024-08-23 11:59:30|7727.5|7715.5|7727.5|7715.5|7727.5|7715.5|7727.5|7715.5|0
1724414380000|2024-08-23 11:59:40|7731.8|7719.8|7728.1|7716.1|7731.8|7723.8|7728.1|7716.1|3
1724414390000|2024-08-23 11:59:50|7728|7716|7728.5|7716.5|7728.5|7716.5|7728|7716|0
1724414400000|2024-08-23 12:00:00|7720.1|7708.1|7716.4|7704.4|7725.6|7713.6|7710.6|7698.6|13
1724414410000|2024-08-23 12:00:10|7716.6|7704.6|7715|7703|7716.6|7704.6|7714.5|7702.5|2
1724414420000|2024-08-23 12:00:20|7713.1|7701.1|7710.9|7698.9|7713.1|7701.1|7710.9|7698.9|1
1724414430000|2024-08-23 12:00:30|7711.8|7699.8|7712|7700|7712|7700|7711.8|7699.8|0
1724414440000|2024-08-23 12:00:40|7697.5|7685.5|7689.6|7677.6|7697.9|7685.9|7689.1|7677.1|14
1724414450000|2024-08-23 12:00:50|7689.4|7677.4|7685.7|7673.7|7689.4|7677.4|7680.4|7669.3|4
1724414460000|2024-08-23 12:01:00|7687.6|7675.6|7687.4|7679.4|7695.6|7683.6|7687.2|7675.2|2
1724414470000|2024-08-23 12:01:10|7687.1|7679.1|7679.9|7667.9|7687.1|7679.1|7679.9|7667.9|2
1724414480000|2024-08-23 12:01:20|7678.4|7666.4|7680.6|7668.6|7680.6|7668.6|7678.4|7666.4|1
1724414490000|2024-08-23 12:01:30|7678.3|7666.3|7680|7668|7680.1|7668.1|7677.5|7665.5|3
1724414500000|2024-08-23 12:01:40|7679.6|7667.6|7679.7|7667.7|7679.7|7667.7|7679.2|7667.2|0
1724414510000|2024-08-23 12:01:50|7680.1|7668.1|7679.1|7667.1|7680.1|7668.1|7679|7667|2
1724414520000|2024-08-23 12:02:00|7678|7666|7650.6|7638.6|7678|7666|7650.6|7638.6|6
1724414530000|2024-08-23 12:02:10|7650.1|7638.1|7660.9|7648.9|7666.5|7654.5|7648.1|7636.1|4
1724414540000|2024-08-23 12:02:20|7663.8|7651.8|7663|7651|7668.7|7656.7|7661|7649|1
1724414550000|2024-08-23 12:02:30|7660|7648|7658.6|7646.6|7662.5|7650.5|7657|7645|0
1724414560000|2024-08-23 12:02:40|7658.7|7646.7|7660.6|7648.6|7661.4|7649.4|7657.6|7645.6|1
1724414570000|2024-08-23 12:02:50|7663.4|7651.4|7665.9|7653.9|7665.9|7654.4|7661.9|7651.4|1
1724414580000|2024-08-23 12:03:00|7667.3|7655.3|7657.9|7645.9|7667.3|7655.3|7657.3|7645.3|6
1724414590000|2024-08-23 12:03:10|7656.5|7644.5|7656.7|7644.7|7656.7|7644.7|7654.8|7642.8|0
1724414600000|2024-08-23 12:03:20|7656.6|7644.6|7657.3|7645.3|7658.3|7646.3|7653.4|7641.4|3
1724414610000|2024-08-23 12:03:30|7654.9|7642.9|7670.3|7658.3|7672.2|7660.2|7654.3|7642.3|3
1724414620000|2024-08-23 12:03:40|7672.3|7660.3|7667|7655|7672.5|7660.5|7665.6|7653.6|3
1724414630000|2024-08-23 12:03:50|7664.6|7652.6|7662.1|7650.1|7664.6|7652.6|7661.1|7649.1|0
1724414640000|2024-08-23 12:04:00|7658.4|7646.4|7660.6|7648.6|7660.6|7648.6|7658.4|7646.4|0
1724414650000|2024-08-23 12:04:10|7660.1|7648.1|7661|7649|7661|7649|7660|7648|0
1724414660000|2024-08-23 12:04:20|7657.7|7645.7|7657|7645|7657.7|7645.7|7656.4|7644.4|1
1724414670000|2024-08-23 12:04:30|7654.2|7642.2|7651.6|7639.6|7654.2|7642.2|7651.6|7639.6|1
1724414680000|2024-08-23 12:04:40|7651.1|7639.1|7650.1|7638.1|7651.1|7639.1|7650.1|7638.1|0
1724414690000|2024-08-23 12:04:50|7651.5|7639.5|7659.4|7647.4|7659.4|7647.4|7651.5|7639.5|1
1724414700000|2024-08-23 12:05:00|7661.7|7649.7|7653.2|7641.2|7661.7|7649.7|7651.1|7639.1|2
1724414710000|2024-08-23 12:05:10|7650.6|7638.6|7650.9|7638.9|7650.9|7638.9|7647.7|7635.7|1
1724414730000|2024-08-23 12:05:30|7651.1|7639.1|7651.1|7639.1|7651.1|7639.1|7651.1|7639.1|2
1724414740000|2024-08-23 12:05:40|7650.9|7638.9|7651|7639|7651|7639|7646.2|7634.2|2
1724414760000|2024-08-23 12:06:00|7650.5|7638.5|7646.6|7634.6|7650.5|7638.5|7646.6|7634.6|0
1724414770000|2024-08-23 12:06:10|7649.6|7637.6|7649.5|7637.5|7650.5|7638.5|7649.5|7637.5|2
1724414780000|2024-08-23 12:06:20|7648.6|7636.6|7651.6|7639.6|7652.6|7640.6|7648.6|7636.6|5
1724414790000|2024-08-23 12:06:30|7651.5|7639.5|7649.4|7637.4|7651.5|7639.5|7648.5|7636.5|1
1724414800000|2024-08-23 12:06:40|7649.5|7637.5|7646.6|7634.6|7649.5|7637.5|7646.6|7634.6|2
1724414820000|2024-08-23 12:07:00|7643.3|7631.3|7631.7|7619.7|7643.3|7631.3|7622.7|7610.7|6
1724414830000|2024-08-23 12:07:10|7632.8|7620.8|7629.2|7617.2|7633.7|7621.7|7627.3|7615.3|0
1724414840000|2024-08-23 12:07:20|7628.2|7616.2|7639.1|7627.1|7639.1|7627.1|7628.2|7616.2|2
1724414850000|2024-08-23 12:07:30|7639.2|7627.2|7640.7|7628.7|7641.2|7629.2|7636.8|7624.8|0
1724414860000|2024-08-23 12:07:40|7637.7|7625.7|7634.9|7622.9|7637.7|7625.7|7634.9|7622.9|1
1724414870000|2024-08-23 12:07:50|7633|7621|7636.2|7624.2|7637.1|7625.1|7632.2|7620.2|1
1724414880000|2024-08-23 12:08:00|7636.1|7624.1|7634.4|7622.4|7636.1|7624.1|7631.4|7619.4|1
1724414890000|2024-08-23 12:08:10|7632.4|7620.4|7632.4|7620.4|7632.4|7620.4|7632.4|7620.4|0
1724414900000|2024-08-23 12:08:20|7636.3|7624.3|7635.8|7623.8|7636.3|7624.3|7633.8|7621.8|0
1724414910000|2024-08-23 12:08:30|7635.9|7623.9|7634.8|7622.8|7635.9|7623.9|7634.8|7622.8|0
1724414920000|2024-08-23 12:08:40|7633.9|7621.9|7631.4|7619.4|7633.9|7621.9|7631.4|7619.4|1
1724414930000|2024-08-23 12:08:50|7632.7|7620.7|7633.6|7621.6|7633.6|7621.6|7632.7|7620.7|0
1724414940000|2024-08-23 12:09:00|7631.7|7619.7|7625.4|7613.4|7631.7|7619.7|7625.4|7613.4|4
1724414950000|2024-08-23 12:09:10|7625.8|7613.8|7634.3|7622.3|7634.3|7622.3|7625.3|7613.3|1
1724414960000|2024-08-23 12:09:20|7634.7|7626.7|7644.2|7632.2|7654.7|7642.7|7634.7|7626.7|2
1724414970000|2024-08-23 12:09:30|7644.3|7632.3|7648.1|7636.1|7648.6|7636.6|7642.4|7630.4|0
1724414980000|2024-08-23 12:09:40|7649.5|7637.5|7645.4|7633.4|7651|7639|7644.3|7632.3|1
1724414990000|2024-08-23 12:09:50|7641.5|7629.5|7652.3|7640.3|7652.3|7640.3|7641.5|7629.5|4
1724415000000|2024-08-23 12:10:00|7653.8|7641.8|7651.3|7639.3|7653.8|7641.8|7650.5|7638.5|0
1724415010000|2024-08-23 12:10:10|7655.5|7643.5|7660.9|7648.9|7660.9|7648.9|7655.5|7643.5|0
1724415030000|2024-08-23 12:10:30|7658.4|7646.4|7657.9|7645.9|7658.4|7646.4|7654.1|7642.1|0
1724415050000|2024-08-23 12:10:50|7660.7|7648.7|7648.4|7636.4|7660.7|7648.7|7647|7635|2
1724415060000|2024-08-23 12:11:00|7648|7636|7649.8|7637.8|7649.8|7637.8|7648|7636|0
1724415070000|2024-08-23 12:11:10|7649.9|7637.9|7638.7|7626.7|7649.9|7637.9|7638.2|7626.2|16
1724415080000|2024-08-23 12:11:20|7638.6|7626.6|7626.4|7614.4|7639.1|7627.1|7626.4|7614.4|1
1724415090000|2024-08-23 12:11:30|7626.3|7614.3|7621.8|7609.8|7630.6|7618.6|7620.5|7608.5|8
1724415100000|2024-08-23 12:11:40|7621.7|7609.7|7627.2|7615.2|7630|7618|7620.9|7608.9|3
1724415110000|2024-08-23 12:11:50|7626.7|7614.7|7634.7|7622.7|7636.2|7624.2|7626.3|7614.3|0
1724415120000|2024-08-23 12:12:00|7638.6|7626.6|7638.6|7626.6|7638.6|7626.6|7638.6|7626.6|1
1724415140000|2024-08-23 12:12:20|7640.2|7628.2|7637|7625|7640.2|7628.2|7637|7625|0
1724415150000|2024-08-23 12:12:30|7635.5|7623.5|7634.5|7622.5|7635.5|7623.5|7634.5|7622.5|0
1724415160000|2024-08-23 12:12:40|7631.5|7619.5|7627.2|7615.2|7631.5|7619.5|7625.7|7613.7|3
1724415170000|2024-08-23 12:12:50|7636.1|7624.1|7642.4|7630.4|7647.9|7635.9|7636.1|7624.1|4
1724415180000|2024-08-23 12:13:00|7640.9|7628.9|7644.2|7632.2|7645.1|7633.1|7640.9|7628.9|0
1724415190000|2024-08-23 12:13:10|7641.4|7629.4|7638.5|7626.5|7641.4|7629.4|7638.5|7626.5|1
1724415220000|2024-08-23 12:13:40|7637.6|7625.6|7640.9|7628.9|7641.6|7629.6|7637.6|7625.6|1
1724415240000|2024-08-23 12:14:00|7644.6|7632.6|7644.2|7632.2|7644.6|7632.6|7639.9|7627.9|0
1724415250000|2024-08-23 12:14:10|7644.3|7632.3|7647.2|7635.2|7647.2|7635.2|7644.3|7632.3|1
1724415260000|2024-08-23 12:14:20|7646.3|7634.3|7643.8|7631.8|7646.3|7634.3|7643.8|7631.8|2
1724415270000|2024-08-23 12:14:30|7645.1|7633.1|7652.1|7640.1|7655.8|7643.8|7641.4|7629.4|3
1724415280000|2024-08-23 12:14:40|7651.1|7639.1|7651.1|7639.1|7651.1|7639.1|7650.2|7638.2|0
1724415290000|2024-08-23 12:14:50|7654.9|7642.9|7657.4|7645.4|7658.4|7646.4|7654.9|7642.9|0
1724415300000|2024-08-23 12:15:00|7658.3|7646.3|7660.6|7648.6|7660.6|7648.6|7657.4|7645.4|0
1724415310000|2024-08-23 12:15:10|7662.1|7650.1|7660.4|7648.4|7662.1|7650.1|7660.4|7648.4|0
1724415320000|2024-08-23 12:15:20|7659.7|7647.7|7659.3|7647.3|7659.7|7647.7|7659.3|7647.3|2
1724415330000|2024-08-23 12:15:30|7659.2|7647.2|7658.8|7646.8|7659.2|7647.2|7658.8|7646.8|0
1724415350000|2024-08-23 12:15:50|7667.3|7655.3|7668.8|7656.8|7678.7|7666.7|7665|7653|2
1724415360000|2024-08-23 12:16:00|7667.9|7655.9|7670.5|7664.5|7677.7|7665.7|7666.4|7654.4|0
1724415370000|2024-08-23 12:16:10|7670.3|7664.3|7677.6|7665.6|7677.6|7665.6|7670.3|7664.3|1
1724415440000|2024-08-23 12:17:20|7665.8|7653.8|7665.7|7653.7|7665.8|7653.8|7663.8|7651.8|2
1724415450000|2024-08-23 12:17:30|7666.6|7654.6|7666.8|7654.8|7666.8|7654.8|7666.6|7654.6|0
1724415460000|2024-08-23 12:17:40|7666.3|7654.3|7666.7|7654.7|7666.7|7654.7|7666.2|7654.2|0
1724415470000|2024-08-23 12:17:50|7667.9|7655.9|7667.9|7655.9|7667.9|7655.9|7667.9|7655.9|1
1724415480000|2024-08-23 12:18:00|7667.8|7655.8|7665.3|7653.3|7670.2|7658.2|7665.3|7653.3|0
1724415490000|2024-08-23 12:18:10|7664.2|7652.2|7669.1|7657.1|7669.1|7657.1|7664.2|7652.2|0
1724415500000|2024-08-23 12:18:20|7670.1|7658.1|7667.5|7655.5|7670.1|7658.1|7667.5|7655.5|0
1724415510000|2024-08-23 12:18:30|7667|7655|7673.2|7661.2|7673.2|7661.2|7667|7655|2
1724415520000|2024-08-23 12:18:40|7674.1|7662.1|7671.6|7659.6|7674.2|7662.2|7670.7|7658.7|0
1724415530000|2024-08-23 12:18:50|7670.7|7658.7|7675.5|7663.5|7675.5|7663.5|7670.7|7658.7|0
1724415560000|2024-08-23 12:19:20|7673.6|7661.6|7676.4|7664.4|7677.5|7665.5|7673.6|7661.6|2
1724415570000|2024-08-23 12:19:30|7671.4|7659.4|7671|7659|7671.4|7659.4|7671|7659|1
1724415580000|2024-08-23 12:19:40|7668.7|7656.7|7667.1|7655.1|7668.7|7656.7|7667.1|7655.1|0
1724415590000|2024-08-23 12:19:50|7666.1|7654.1|7666.1|7654.1|7666.1|7654.1|7666.1|7654.1|0
1724415600000|2024-08-23 12:20:00|7665.7|7653.7|7665.2|7653.2|7665.7|7653.7|7665.1|7653.1|0
1724415610000|2024-08-23 12:20:10|7665.7|7653.7|7665.2|7653.2|7665.7|7653.7|7665.2|7653.2|0
1724415620000|2024-08-23 12:20:20|7665.7|7653.7|7664.5|7652.5|7665.7|7653.7|7663.1|7651.1|0
1724415630000|2024-08-23 12:20:30|7664.8|7652.8|7664.3|7652.3|7664.8|7652.8|7664.3|7652.3|0
1724415640000|2024-08-23 12:20:40|7654.2|7642.2|7646.7|7634.7|7654.7|7642.7|7646.3|7634.3|2
1724415650000|2024-08-23 12:20:50|7647.7|7635.7|7647.7|7635.7|7647.7|7635.7|7647.7|7635.7|0
1724415660000|2024-08-23 12:21:00|7646.3|7634.3|7647.5|7635.5|7647.7|7635.7|7642.4|7630.4|3
1724415670000|2024-08-23 12:21:10|7647.9|7635.9|7652.9|7640.9|7653.3|7641.3|7647.8|7635.8|1
1724415680000|2024-08-23 12:21:20|7653.9|7641.9|7653.9|7641.9|7653.9|7641.9|7653.9|7641.9|0
1724415710000|2024-08-23 12:21:50|7654.4|7642.4|7654.3|7642.3|7654.4|7642.4|7653.9|7641.9|0
1724415720000|2024-08-23 12:22:00|7654.8|7642.8|7654.5|7642.5|7659.8|7647.8|7653.5|7641.5|1
1724415730000|2024-08-23 12:22:10|7655.4|7643.4|7647|7635|7655.4|7643.4|7645.1|7633.1|1
1724415740000|2024-08-23 12:22:20|7647.6|7635.6|7648.1|7636.1|7648.1|7636.1|7647.6|7635.6|0
1724415760000|2024-08-23 12:22:40|7643.3|7631.3|7643.7|7631.7|7643.7|7631.7|7642.6|7630.6|0
1724415770000|2024-08-23 12:22:50|7644.2|7632.2|7643.3|7631.3|7644.2|7632.2|7643.3|7631.3|0
1724415780000|2024-08-23 12:23:00|7640.5|7628.5|7641.6|7629.6|7641.6|7629.6|7639.8|7627.8|1
1724415790000|2024-08-23 12:23:10|7641.7|7629.7|7638.3|7626.3|7642.7|7633.7|7638.3|7626.3|1
1724415810000|2024-08-23 12:23:30|||||||||1
1724415850000|2024-08-23 12:24:10|7639.3|7627.3|7637.7|7625.7|7639.3|7627.3|7637.7|7625.7|1
1724415880000|2024-08-23 12:24:40|7636.7|7624.7|7636.5|7624.5|7636.7|7624.7|7636.5|7624.5|0
1724415890000|2024-08-23 12:24:50|7638.5|7626.5|7638.5|7626.5|7639.4|7627.4|7638.5|7626.5|1
1724415900000|2024-08-23 12:25:00|7638.6|7626.6|7634|7622|7638.6|7626.6|7631.2|7619.2|4
1724415910000|2024-08-23 12:25:10|7634.2|7622.2|7633.2|7621.2|7634.2|7622.2|7633.2|7621.2|0
1724415930000|2024-08-23 12:25:30|7633.1|7621.1|7633.1|7621.1|7633.1|7621.1|7633.1|7621.1|0
1724415940000|2024-08-23 12:25:40|7630.2|7622.2|7620.6|7608.6|7630.2|7622.2|7620.2|7608.2|23
1724415950000|2024-08-23 12:25:50|7625.5|7613.5|7630|7622|7633|7622|7625.5|7613.5|7
1724415960000|2024-08-23 12:26:00|7629.9|7621.9|7629.1|7617.1|7629.9|7623.5|7629.1|7617.1|3
1724415980000|2024-08-23 12:26:20|7629.7|7617.7|7629.7|7617.7|7629.7|7617.7|7629.7|7617.7|0
1724415990000|2024-08-23 12:26:30|7629.6|7617.6|7631.5|7623.5|7632.1|7623.5|7629.6|7617.6|3
1724416020000|2024-08-23 12:27:00|7635.8|7623.8|7635.1|7623.1|7635.8|7623.8|7633.1|7621.1|3
1724416050000|2024-08-23 12:27:30|7625.1|7613.1|7629.6|7617.6|7632|7620|7625.1|7613.1|0
1724416060000|2024-08-23 12:27:40|7628.6|7616.6|7628.6|7616.6|7629.1|7620.1|7628.1|7616.6|0
1724416070000|2024-08-23 12:27:50|7627.6|7619.6|7627.6|7619.6|7627.6|7619.6|7627.6|7619.6|0
1724416080000|2024-08-23 12:28:00|7627.5|7619.5|7628.6|7616.6|7632.1|7620.1|7625.7|7616.1|2
1724416090000|2024-08-23 12:28:10|7629.5|7617.5|7627.2|7615.2|7629.5|7617.5|7623.1|7614.5|2
1724416100000|2024-08-23 12:28:20|7625.2|7613.2|7621.7|7609.7|7626.2|7614.2|7621.2|7609.2|1
1724416120000|2024-08-23 12:28:40|7621.6|7609.6|7621.6|7609.6|7621.6|7609.6|7621.6|7609.6|1
1724416140000|2024-08-23 12:29:00|7621.1|7609.1|7620.2|7608.2|7621.2|7609.2|7620.2|7608.2|1
1724416150000|2024-08-23 12:29:10|7620.5|7608.5|7628.6|7616.6|7628.6|7616.6|7620.5|7608.5|4
1724416180000|2024-08-23 12:29:40|7626.6|7614.6|7626.6|7614.6|7626.6|7614.6|7626.6|7614.6|1
1724416190000|2024-08-23 12:29:50|7629|7617|7627.1|7615.1|7629|7617|7627.1|7615.1|0
1724416200000|2024-08-23 12:30:00|7626.2|7614.2|7625.6|7613.6|7626.2|7614.7|7619.7|7613.2|2
1724416230000|2024-08-23 12:30:30|7624.6|7616.6|7626.2|7614.2|7626.2|7616.6|7624.6|7614.2|0
1724416260000|2024-08-23 12:31:00|7624.2|7612.2|7609.9|7597.9|7624.2|7612.2|7609.4|7597.4|8
1724416270000|2024-08-23 12:31:10|7610.9|7598.9|7617|7605|7618|7606|7610.9|7598.9|3
1724416280000|2024-08-23 12:31:20|7615.6|7603.6|7617|7605|7617|7605|7615.6|7603.6|0
1724416290000|2024-08-23 12:31:30|7617.9|7605.9|7610.7|7598.7|7617.9|7605.9|7609.2|7597.2|8
1724416300000|2024-08-23 12:31:40|7610.2|7598.2|7605.2|7593.2|7610.7|7598.7|7603.3|7591.3|2
1724416310000|2024-08-23 12:31:50|7605.7|7593.7|7604.2|7592.2|7605.7|7593.7|7602.5|7590.5|1
1724416320000|2024-08-23 12:32:00|7604.3|7592.3|7610.8|7598.8|7611.7|7599.7|7604.2|7592.2|2
1724416330000|2024-08-23 12:32:10|7609.3|7597.3|7606.4|7594.4|7610.2|7598.2|7606.4|7594.4|0
1724416340000|2024-08-23 12:32:20|7604.9|7592.9|7605.4|7593.4|7605.7|7593.7|7602.9|7590.9|0
1724416360000|2024-08-23 12:32:40|7605.3|7593.3|7605.3|7593.3|7605.3|7593.3|7605.3|7593.3|0
1724416370000|2024-08-23 12:32:50|7605.8|7593.8|7605.9|7593.9|7605.9|7593.9|7605.8|7593.8|0
1724416390000|2024-08-23 12:33:10|7609.7|7597.7|7607.8|7595.8|7609.7|7597.7|7607.8|7595.8|5
1724416400000|2024-08-23 12:33:20|7607.3|7595.3|7607.7|7595.7|7607.7|7595.7|7607.3|7595.3|0
1724416420000|2024-08-23 12:33:40|7608.5|7600.5|7606.7|7594.7|7608.5|7600.5|7606.7|7594.7|2
1724416440000|2024-08-23 12:34:00|7610.7|7598.7|7607.8|7595.8|7612.6|7600.6|7607.8|7595.8|2
1724416450000|2024-08-23 12:34:10|7606.3|7594.3|7605.2|7593.2|7611.6|7599.6|7605.2|7593.2|1
1724416470000|2024-08-23 12:34:30|7605.1|7593.1|7605.6|7593.6|7605.7|7596.5|7604.5|7593.1|0
1724416480000|2024-08-23 12:34:40|7604.1|7596.1|7604.1|7596.1|7604.1|7596.1|7604.1|7596.1|0
1724416490000|2024-08-23 12:34:50|7605.5|7593.5|7612.4|7600.4|7612.4|7600.4|7605.5|7593.5|26
1724416500000|2024-08-23 12:35:00|7615.5|7603.5|7609.2|7597.2|7620|7608|7609.2|7597.2|4
1724416510000|2024-08-23 12:35:10|7607.6|7595.6|7609.7|7597.7|7612.1|7600.1|7604.6|7592.6|1
1724416520000|2024-08-23 12:35:20|7608.7|7596.7|7606.7|7594.7|7609.7|7597.7|7606.7|7594.7|0
1724416530000|2024-08-23 12:35:30|7606.6|7594.6|7609.4|7597.4|7609.4|7597.4|7601.1|7590.8|33
1724416540000|2024-08-23 12:35:40|7608.5|7596.5|7607.5|7595.5|7608.5|7596.5|7607.5|7595.5|0
1724416550000|2024-08-23 12:35:50|7608.6|7596.6|7606.1|7594.1|7608.6|7596.6|7606.1|7594.1|0
1724416560000|2024-08-23 12:36:00|7605.1|7593.1|7604.2|7592.2|7605.1|7593.1|7604.2|7592.2|0
1724416570000|2024-08-23 12:36:10|7604|7592|7604.5|7592.5|7604.5|7592.5|7604|7592|0
1724416580000|2024-08-23 12:36:20|7603.5|7591.5|7615.8|7603.8|7615.8|7603.8|7603.5|7591.5|2
1724416590000|2024-08-23 12:36:30|7615.9|7603.9|7608.4|7596.4|7615.9|7603.9|7608.1|7596.1|1
1724416600000|2024-08-23 12:36:40|7608.8|7596.8|7609.9|7597.9|7609.9|7597.9|7608.8|7596.8|0
1724416610000|2024-08-23 12:36:50|7608|7596|7604.6|7592.6|7608|7596|7604.6|7592.6|1
1724416620000|2024-08-23 12:37:00|7605|7593|7617.6|7605.6|7617.6|7605.6|7605|7593|9
1724416630000|2024-08-23 12:37:10|7617.7|7605.7|7615.3|7603.3|7617.9|7605.9|7615.3|7603.3|8
1724416640000|2024-08-23 12:37:20|7610.2|7598.2|7610.2|7598.2|7610.2|7598.2|7609.8|7597.8|1
1724416650000|2024-08-23 12:37:30|7610.1|7598.1|7610.1|7598.1|7610.1|7598.1|7609.7|7597.7|0
1724416660000|2024-08-23 12:37:40|7609.2|7597.2|7602.8|7594.8|7609.2|7597.2|7602.8|7593.2|1
1724416670000|2024-08-23 12:37:50|7601.5|7589.5|7604.3|7592.3|7604.3|7594.8|7601.5|7589.5|2
1724416680000|2024-08-23 12:38:00|7601.4|7593.4|7599.3|7593.3|7601.4|7593.8|7599.3|7587.5|1
1724416690000|2024-08-23 12:38:10|7599.4|7593.4|7572.1|7560.1|7599.4|7593.4|7568.6|7560.1|21
1724416700000|2024-08-23 12:38:20|7570.5|7562.5|7582.9|7570.9|7583|7571|7569.4|7557.4|19
1724416710000|2024-08-23 12:38:30|7586.6|7574.6|7579.1|7567.1|7586.6|7574.6|7577.7|7565.7|0
1724416720000|2024-08-23 12:38:40|7584.1|7572.1|7589|7577|7589|7577|7584.1|7572.1|2
1724416730000|2024-08-23 12:38:50|7590|7578|7584.7|7572.7|7590.5|7578.5|7584.7|7572.7|0
1724416740000|2024-08-23 12:39:00|7588.5|7576.5|7596.8|7584.8|7596.8|7584.8|7588.5|7576.5|7
1724416750000|2024-08-23 12:39:10|7595.4|7583.4|7593|7581|7595.4|7583.4|7588.4|7576.4|0
1724416760000|2024-08-23 12:39:20|7592.5|7580.5|7588.9|7576.9|7592.5|7580.5|7588.4|7576.4|0
1724416770000|2024-08-23 12:39:30|7596.7|7584.7|7601.7|7589.7|7601.7|7589.7|7596.7|7584.7|1
1724416780000|2024-08-23 12:39:40|7598.7|7586.7|7597.1|7585.1|7598.7|7586.7|7596.2|7584.2|0
1724416790000|2024-08-23 12:39:50|7596.6|7584.6|7592.7|7580.7|7598.4|7586.4|7588.7|7576.7|0
1724416800000|2024-08-23 12:40:00|7592.3|7580.3|7590.7|7578.7|7595.2|7583.2|7589.4|7577.4|1
1724416810000|2024-08-23 12:40:10|7590.6|7578.6|7590.6|7578.6|7590.6|7578.6|7590.6|7578.6|0
1724416820000|2024-08-23 12:40:20|7599.6|7587.6|7596.5|7584.5|7601.9|7589.9|7588.6|7576.6|5
1724416830000|2024-08-23 12:40:30|7600.2|7588.2|7605.4|7593.4|7605.4|7593.4|7600.2|7588.2|1
1724416840000|2024-08-23 12:40:40|7604|7592|7603.5|7591.5|7604|7592|7603.1|7591.1|2
1724416850000|2024-08-23 12:40:50|7604|7592|7604|7592|7604|7592|7604|7592|0
1724416860000|2024-08-23 12:41:00|7603.9|7591.9|7601|7589|7603.9|7591.9|7601|7589|0
1724416880000|2024-08-23 12:41:20|7595.1|7583.1|7594.1|7582.1|7595.1|7583.1|7594.1|7582.1|1
1724416890000|2024-08-23 12:41:30|7594|7582|7595.7|7583.7|7595.7|7583.7|7594|7582|0
1724416900000|2024-08-23 12:41:40|7602.5|7590.5|7603.6|7591.6|7603.6|7591.6|7602.5|7590.5|2
1724416910000|2024-08-23 12:41:50|7604.1|7592.1|7606.5|7594.5|7606.5|7594.5|7604.1|7592.1|0
1724416920000|2024-08-23 12:42:00|7606|7594|7595.6|7583.6|7606|7594|7595.6|7583.6|1
1724416930000|2024-08-23 12:42:10|7595.5|7583.5|7595.5|7583.5|7595.5|7583.5|7595.5|7583.5|0
1724416950000|2024-08-23 12:42:30|7597.1|7585.1|7608|7596|7608|7596|7597.1|7585.1|0
1724416960000|2024-08-23 12:42:40|7608.9|7596.9|7605.5|7593.5|7608.9|7596.9|7605.1|7593.1|0
1724416970000|2024-08-23 12:42:50|7608.4|7596.4|7598.5|7586.5|7608.4|7596.4|7598|7586|0
1724416990000|2024-08-23 12:43:10|7620.5|7608.5|7619.5|7607.5|7620.5|7608.5|7619.5|7607.5|15
1724417000000|2024-08-23 12:43:20|7620|7608|7620|7608|7620|7608|7620|7608|0
1724417010000|2024-08-23 12:43:30|7620.1|7608.1|7604.5|7592.5|7622.5|7610.5|7603.3|7591.3|8
1724417020000|2024-08-23 12:43:40|7604.4|7592.4|7598.4|7586.4|7604.4|7592.4|7598.1|7586.1|3
1724417040000|2024-08-23 12:44:00|7598.5|7586.5|7596.5|7584.5|7598.5|7586.5|7596.5|7584.5|0
1724417050000|2024-08-23 12:44:10|7595.1|7583.1|7589.6|7577.6|7595.1|7583.1|7589.6|7577.6|0
1724417070000|2024-08-23 12:44:30|7589.5|7577.5|7590.6|7578.6|7591|7579|7589.5|7577.5|0
1724417080000|2024-08-23 12:44:40|7590.5|7578.5|7590.5|7578.5|7590.5|7578.5|7590.5|7578.5|0
1724417100000|2024-08-23 12:45:00|7589.5|7577.5|7585.6|7573.6|7590|7578|7585.6|7573.6|0
1724417110000|2024-08-23 12:45:10|7585.8|7573.8|7593.6|7581.6|7594.5|7582.5|7585.8|7573.8|1
1724417120000|2024-08-23 12:45:20|7594.5|7582.5|7592|7580|7594.5|7582.5|7591.6|7579.6|0
1724417130000|2024-08-23 12:45:30|7604.7|7592.7|7604.8|7592.8|7604.8|7592.8|7604.7|7592.7|1
1724417140000|2024-08-23 12:45:40|7607.2|7595.2|7604.3|7592.3|7608.3|7596.3|7601.7|7589.7|1
1724417150000|2024-08-23 12:45:50|7603.8|7591.8|7597.8|7585.8|7605.1|7593.1|7597.8|7585.8|0
1724417160000|2024-08-23 12:46:00|7598.8|7586.8|7599.7|7587.7|7599.7|7587.7|7598.8|7586.8|0
1724417170000|2024-08-23 12:46:10|7597.3|7585.3|7596.8|7584.8|7597.3|7585.3|7596.8|7584.8|0
1724417200000|2024-08-23 12:46:40|7597.8|7585.8|7598.8|7586.8|7598.8|7586.8|7597.8|7585.8|0
1724417220000|2024-08-23 12:47:00|7596.9|7584.9|7597.7|7585.7|7598.3|7586.3|7593.2|7581.2|1
1724417230000|2024-08-23 12:47:10|7596.3|7584.3|7597.3|7585.3|7597.3|7585.3|7594.9|7582.9|0
1724417240000|2024-08-23 12:47:20|7601.7|7589.7|7620.9|7608.9|7621.4|7609.4|7601.7|7589.7|2
1724417250000|2024-08-23 12:47:30|7625.6|7613.6|7626.8|7614.8|7626.8|7614.8|7625.6|7613.6|0
1724417260000|2024-08-23 12:47:40|7628.3|7616.3|7637|7625|7637|7625|7628.3|7616.3|1
1724417270000|2024-08-23 12:47:50|7628.9|7616.9|7628.4|7616.4|7628.9|7616.9|7624|7612|1
1724417280000|2024-08-23 12:48:00|7628.5|7616.5|7627.6|7621.6|7628.5|7621.6|7627.6|7616.5|0
1724417310000|2024-08-23 12:48:30|7628.6|7622.6|7627.7|7615.7|7628.6|7622.6|7627.7|7615.7|2
1724417320000|2024-08-23 12:48:40|7627.2|7619.2|7613.5|7601.5|7627.2|7619.2|7601.2|7589.2|2
1724417330000|2024-08-23 12:48:50|7615.1|7603.1|7625.6|7613.6|7625.6|7613.6|7610|7598|1
1724417340000|2024-08-23 12:49:00|7625.5|7613.5|7631.4|7619.4|7631.4|7619.4|7624.6|7612.6|0
1724417350000|2024-08-23 12:49:10|7631.9|7619.9|7631.9|7619.9|7631.9|7619.9|7631.9|7619.9|0
1724417360000|2024-08-23 12:49:20|7632.7|7620.7|7632.7|7620.7|7633.2|7621.2|7631.4|7619.4|0
1724417370000|2024-08-23 12:49:30|7631.8|7619.8|7632.7|7620.7|7632.7|7620.7|7631.8|7619.8|0
1724417380000|2024-08-23 12:49:40|7631.8|7619.8|7632.7|7620.7|7632.7|7620.7|7631.8|7619.8|0
1724417390000|2024-08-23 12:49:50|7632.3|7620.3|7632.7|7620.7|7632.7|7620.7|7632.3|7620.3|0
1724417410000|2024-08-23 12:50:10|7632.3|7620.3|7633.6|7621.6|7633.6|7621.6|7632.3|7620.3|0
1724417420000|2024-08-23 12:50:20|7633|7625|7633.9|7621.9|7633.9|7625|7633|7621.9|0
1724417430000|2024-08-23 12:50:30|7632.4|7626.4|7639.3|7627.3|7641.1|7629.1|7632.4|7626.4|1
1724417440000|2024-08-23 12:50:40|7641.6|7629.6|7640.2|7628.2|7641.7|7629.7|7640.2|7628.2|0
1724417450000|2024-08-23 12:50:50|7641.6|7629.6|7641.7|7629.7|7641.7|7629.7|7641.6|7629.6|0
1724417460000|2024-08-23 12:51:00|7640.3|7628.3|7627.1|7615.1|7640.3|7628.3|7626.8|7614.8|1
1724417470000|2024-08-23 12:51:10|7629|7617|7610.6|7598.6|7632.2|7620.2|7610.6|7598.6|2
1724417490000|2024-08-23 12:51:30|7610.7|7598.7|7614.7|7602.7|7616.8|7604.8|7610.7|7598.7|0
1724417500000|2024-08-23 12:51:40|7615.8|7603.8|7622.2|7610.2|7622.9|7610.9|7615.8|7603.8|0
1724417510000|2024-08-23 12:51:50|7620.8|7608.8|7625.2|7613.2|7626.2|7614.2|7620.8|7608.8|0
1724417520000|2024-08-23 12:52:00|7625.1|7613.1|7625.1|7613.1|7625.1|7613.1|7623.2|7611.2|56
1724417530000|2024-08-23 12:52:10|7625.6|7613.6|7636.1|7624.1|7636.1|7624.1|7625.6|7613.6|2
1724417540000|2024-08-23 12:52:20|7633.8|7621.8|7634.9|7622.9|7637.3|7625.3|7632.7|7620.7|1
1724417550000|2024-08-23 12:52:30|7635.1|7623.1|7635.6|7623.6|7636.3|7624.3|7633.5|7621.5|0
1724417570000|2024-08-23 12:52:50|7634.4|7622.4|7634.9|7622.9|7634.9|7622.9|7633.5|7621.5|0
1724417580000|2024-08-23 12:53:00|7633.5|7621.5|7628.6|7620.6|7633.5|7621.5|7628.6|7620.6|0
1724417590000|2024-08-23 12:53:10|7626.3|7614.3|7621.6|7609.6|7626.3|7614.3|7621.6|7609.6|1
1724417600000|2024-08-23 12:53:20|7618.6|7610.6|7627.2|7615.2|7627.2|7615.2|7618.6|7610.6|1
1724417610000|2024-08-23 12:53:30|7629.2|7617.2|7625.8|7613.8|7629.2|7617.2|7625.8|7613.8|0
1724417620000|2024-08-23 12:53:40|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|0
1724417630000|2024-08-23 12:53:50|||||||||1
1724417640000|2024-08-23 12:54:00|7627.3|7615.3|7623|7611|7627.3|7615.3|7622.9|7610.9|0
1724417650000|2024-08-23 12:54:10|7622.1|7610.1|7622|7610|7622.1|7610.1|7622|7610|0
1724417670000|2024-08-23 12:54:30|7611.3|7599.3|7602|7590|7611.3|7599.3|7602|7590|2
1724417680000|2024-08-23 12:54:40|7602.6|7590.6|7608.5|7596.5|7608.8|7596.8|7602.6|7590.6|0
1724417690000|2024-08-23 12:54:50|7609|7597|7609|7597|7609|7597|7609|7597|0
1724417700000|2024-08-23 12:55:00|7608.9|7596.9|7609|7597|7609|7597|7608.5|7596.5|0
1724417710000|2024-08-23 12:55:10|7606.5|7594.5|7615.9|7603.9|7621.3|7609.3|7605|7593|2
1724417720000|2024-08-23 12:55:20|7616.4|7604.4|7621.4|7609.4|7624.5|7612.5|7616.4|7604.4|1
1724417740000|2024-08-23 12:55:40|7624.9|7612.9|7629.3|7617.3|7629.3|7617.3|7619.9|7607.9|1
1724417760000|2024-08-23 12:56:00|7629.4|7617.4|7629.4|7617.4|7629.4|7617.4|7629.4|7617.4|0
1724417770000|2024-08-23 12:56:10|7629.2|7617.2|7617.5|7605.5|7629.2|7617.2|7617.5|7605.5|2
1724417780000|2024-08-23 12:56:20|7621.7|7609.7|7620|7608|7621.7|7609.7|7619.5|7607.5|0
1724417790000|2024-08-23 12:56:30|7622.5|7610.5|7618.6|7606.6|7622.5|7610.5|7618.6|7606.6|1
1724417800000|2024-08-23 12:56:40|7619|7607|7620.2|7608.2|7620.2|7608.2|7619|7607|0
1724417820000|2024-08-23 12:57:00|7619.2|7607.2|7618.7|7606.7|7620.3|7608.3|7617.6|7605.6|0
1724417830000|2024-08-23 12:57:10|7623.7|7611.7|7621.6|7609.6|7623.8|7611.8|7621.1|7609.1|0
1724417840000|2024-08-23 12:57:20|7621.1|7609.1|7621.1|7609.1|7621.1|7609.1|7621.1|7609.1|0
1724417850000|2024-08-23 12:57:30|7621.5|7609.5|7621.5|7609.5|7621.5|7609.5|7621.5|7609.5|0
1724417860000|2024-08-23 12:57:40|7619.5|7607.5|7620.4|7608.4|7621.3|7609.3|7618.6|7606.6|0
1724417870000|2024-08-23 12:57:50|7621.4|7609.4|7620.5|7608.5|7622.4|7610.4|7620.5|7608.5|0
1724417890000|2024-08-23 12:58:10|7619.9|7607.9|7619.5|7607.5|7619.9|7607.9|7619.4|7607.4|0
1724417900000|2024-08-23 12:58:20|7619|7607|7614.2|7606.2|7619.5|7607.5|7614.2|7606.2|0
1724417910000|2024-08-23 12:58:30|7614.1|7606.1|7598.4|7586.4|7614.1|7606.1|7598.4|7586.4|4
1724417920000|2024-08-23 12:58:40|7599.3|7587.3|7614.2|7602.2|7614.2|7602.2|7589.4|7577.4|9
1724417930000|2024-08-23 12:58:50|7613.8|7601.8|7612.9|7600.9|7615.2|7603.2|7612.9|7600.9|0
1724417940000|2024-08-23 12:59:00|7613.8|7601.8|7611.4|7599.4|7614.5|7602.5|7599.4|7587.4|3
1724417970000|2024-08-23 12:59:30|7611.3|7599.3|7613|7601|7613|7601|7611.3|7599.3|0
1724417980000|2024-08-23 12:59:40|7612.6|7600.6|7613|7601|7613|7601|7612.6|7600.6|0
1724418000000|2024-08-23 13:00:00|7614.4|7602.4|7614.2|7602.2|7616.5|7604.5|7613.1|7601.1|0
1724418010000|2024-08-23 13:00:10|7616.1|7604.1|7614.2|7602.2|7616.2|7604.2|7614.2|7602.2|0
1724418020000|2024-08-23 13:00:20|7613.8|7601.8|7615.3|7603.3|7616.8|7604.8|7613.7|7601.7|0
1724418030000|2024-08-23 13:00:30|7614.9|7602.9|7613.8|7601.8|7614.9|7602.9|7613.8|7601.8|0
1724418040000|2024-08-23 13:00:40|||||||||2
1724418050000|2024-08-23 13:00:50|7603|7591|7603.8|7591.8|7604.3|7592.3|7603|7591|1
1724418060000|2024-08-23 13:01:00|7602.3|7590.3|7601.8|7589.8|7602.3|7590.3|7600.5|7588.5|0
1724418070000|2024-08-23 13:01:10|7602.4|7590.4|7598.4|7586.4|7604.8|7592.8|7594.5|7582.5|2
1724418080000|2024-08-23 13:01:20|7591|7579|7597|7585|7597.8|7585.8|7588.5|7576.5|1
1724418090000|2024-08-23 13:01:30|7598|7586|7587.4|7575.4|7598|7586|7586.9|7574.9|2
1724418100000|2024-08-23 13:01:40|7583.7|7571.7|7594.9|7582.9|7594.9|7582.9|7583.7|7571.7|4
1724418110000|2024-08-23 13:01:50|7595|7583|7601.3|7589.3|7601.3|7589.3|7595|7583|3
1724418130000|2024-08-23 13:02:10|7604.4|7592.4|7603.5|7591.5|7604.5|7592.5|7601.6|7589.6|0
1724418140000|2024-08-23 13:02:20|7604.5|7592.5|7597.3|7585.3|7604.5|7592.5|7592.4|7580.4|2
1724418150000|2024-08-23 13:02:30|7594.5|7582.5|7597.1|7585.1|7597.5|7585.5|7594.5|7582.5|0
1724418160000|2024-08-23 13:02:40|7597.6|7585.6|7603.6|7595.6|7604.6|7595.6|7597.6|7585.6|1
1724418170000|2024-08-23 13:02:50|7603.1|7595.1|7604.2|7592.2|7604.2|7595.1|7603.1|7592.2|0
1724418180000|2024-08-23 13:03:00|7604.1|7592.1|7603.1|7591.1|7604.1|7592.1|7600.3|7588.3|0
1724418190000|2024-08-23 13:03:10|7611|7599|7611.1|7599.1|7611.1|7599.1|7611|7599|1
1724418200000|2024-08-23 13:03:20|7612|7600|7611.6|7599.6|7613|7601|7610.6|7598.6|1
1724418210000|2024-08-23 13:03:30|7613|7601|7615.1|7603.1|7616.6|7604.6|7611.2|7599.2|0
1724418220000|2024-08-23 13:03:40|7613.7|7601.7|7612.7|7600.7|7615.2|7603.2|7606.2|7594.2|2
1724418240000|2024-08-23 13:04:00|7615.5|7603.5|7608.8|7596.8|7618.5|7606.5|7607.7|7595.7|1
1724418250000|2024-08-23 13:04:10|7607.8|7595.8|7606.7|7594.7|7607.8|7595.8|7606.7|7594.7|0
1724418260000|2024-08-23 13:04:20|7597.4|7585.4|7600.2|7588.2|7600.2|7588.2|7591.8|7579.8|3
1724418270000|2024-08-23 13:04:30|7600.3|7588.3|7600.3|7588.3|7600.3|7588.3|7600.3|7588.3|0
1724418280000|2024-08-23 13:04:40|7606.8|7594.8|7604.2|7592.2|7607.2|7595.2|7600.8|7588.8|2
1724418300000|2024-08-23 13:05:00|7604.5|7596.5|7610.1|7598.1|7611.2|7599.2|7604.5|7596.5|2
1724418310000|2024-08-23 13:05:10|7615.1|7603.1|7614.2|7602.2|7618.1|7606.1|7612.6|7600.6|1
1724418320000|2024-08-23 13:05:20|7613.1|7601.1|7613.6|7601.6|7613.6|7602.2|7610.2|7601.1|0
1724418330000|2024-08-23 13:05:30|7606.7|7594.7|7605.3|7593.3|7606.7|7594.7|7603.2|7591.2|3
1724418340000|2024-08-23 13:05:40|7605.2|7593.2|7605.3|7593.3|7606.9|7594.9|7604.8|7592.8|1
1724418350000|2024-08-23 13:05:50|7604.8|7592.8|7603.1|7591.1|7604.8|7592.8|7603.1|7591.1|0
1724418360000|2024-08-23 13:06:00|7602.2|7590.2|7602.2|7590.2|7602.2|7590.2|7602.2|7590.2|0
1724418370000|2024-08-23 13:06:10|7606.2|7594.2|7606|7594|7606.2|7594.2|7604.1|7592.1|0
1724418390000|2024-08-23 13:06:30|7606.1|7594.1|7606.1|7594.1|7606.1|7594.1|7606.1|7594.1|0
1724418400000|2024-08-23 13:06:40|7602.8|7590.8|7609.9|7597.9|7609.9|7597.9|7602.8|7590.8|1
1724418410000|2024-08-23 13:06:50|7608.5|7596.5|7608.1|7596.1|7608.5|7596.5|7608.1|7596.1|0
1724418420000|2024-08-23 13:07:00|7608|7596|7610.6|7598.6|7610.6|7598.6|7608|7596|0
1724418440000|2024-08-23 13:07:20|7608.3|7596.3|7611.6|7599.6|7611.6|7599.6|7608.3|7596.3|0
1724418450000|2024-08-23 13:07:30|7612.6|7600.6|7612.6|7600.6|7612.6|7600.6|7612.6|7600.6|0
1724418460000|2024-08-23 13:07:40|7608.3|7596.3|7612.6|7600.6|7612.6|7600.6|7608.3|7596.3|8
1724418470000|2024-08-23 13:07:50|7610.9|7598.9|7609.3|7597.3|7613.8|7601.8|7606.8|7594.8|1
1724418480000|2024-08-23 13:08:00|7610.7|7598.7|7602.8|7590.8|7610.7|7598.7|7602.8|7590.8|2
1724418490000|2024-08-23 13:08:10|7602.3|7590.3|7602.2|7590.2|7602.3|7590.3|7598.3|7586.3|0
1724418510000|2024-08-23 13:08:30|7602.3|7590.3|7602.3|7590.3|7606.8|7594.8|7602.3|7590.3|7
1724418520000|2024-08-23 13:08:40|7605.1|7593.1|7605.3|7593.3|7605.3|7593.3|7604.3|7592.3|0
1724418540000|2024-08-23 13:09:00|7602.1|7590.1|7601.8|7589.8|7602.1|7590.1|7600.8|7588.8|0
1724418560000|2024-08-23 13:09:20|7600.8|7588.8|7622.4|7610.4|7622.4|7610.4|7600.8|7588.8|2
1724418570000|2024-08-23 13:09:30|7622.5|7610.5|7622.5|7610.5|7622.5|7610.5|7622.5|7610.5|0
1724418580000|2024-08-23 13:09:40|7623.5|7611.5|7626.9|7614.9|7626.9|7614.9|7623.5|7611.5|0
1724418590000|2024-08-23 13:09:50|7626|7614|7620.8|7608.8|7626|7614|7620.4|7608.4|0
1724418600000|2024-08-23 13:10:00|7625.5|7613.5|7630.3|7618.3|7630.3|7618.3|7625.5|7613.5|0
1724418610000|2024-08-23 13:10:10|7629.9|7617.9|7627.4|7615.4|7629.9|7617.9|7626.9|7614.9|0
1724418620000|2024-08-23 13:10:20|7626.4|7614.4|7622.6|7610.6|7626.4|7614.4|7620.5|7608.5|0
1724418630000|2024-08-23 13:10:30|7620.5|7608.5|7617.3|7605.3|7620.5|7608.5|7617.3|7605.3|0
1724418640000|2024-08-23 13:10:40|7617.2|7605.2|7617.2|7605.2|7617.2|7605.2|7617.2|7605.2|0
1724418650000|2024-08-23 13:10:50|7618.6|7606.6|7622|7610|7622.1|7610.1|7615.6|7603.6|0
1724418660000|2024-08-23 13:11:00|7621.1|7609.1|7621|7609|7623.1|7611.1|7619.2|7607.2|0
1724418670000|2024-08-23 13:11:10|7618.6|7606.6|7617.1|7605.1|7618.6|7606.6|7617.1|7605.1|0
1724418680000|2024-08-23 13:11:20|7616|7604|7603.2|7591.2|7616|7604|7601.8|7589.8|2
1724418690000|2024-08-23 13:11:30|7602.7|7590.7|7603.3|7591.3|7604.2|7592.2|7601.2|7589.2|0
1724418700000|2024-08-23 13:11:40|7604.2|7592.2|7605.8|7593.8|7606.7|7594.7|7604.2|7592.2|0
1724418710000|2024-08-23 13:11:50|7602.3|7590.3|7601.8|7589.8|7604.6|7592.6|7601.8|7589.8|1
1724418720000|2024-08-23 13:12:00|7601.3|7589.3|7600.3|7588.3|7601.3|7589.3|7600.3|7588.3|0
1724418730000|2024-08-23 13:12:10|7598.2|7586.2|7602.7|7590.7|7602.7|7590.7|7598.2|7586.2|2
1724418740000|2024-08-23 13:12:20|7602.8|7590.8|7603.3|7591.3|7603.3|7591.3|7602.8|7590.8|0
1724418750000|2024-08-23 13:12:30|7602.8|7590.8|7610.6|7598.6|7611.1|7599.1|7602.8|7590.8|1
1724418760000|2024-08-23 13:12:40|7610.1|7598.1|7610.1|7598.1|7611.1|7599.1|7607.4|7595.4|0
1724418770000|2024-08-23 13:12:50|7610.6|7598.6|7611.1|7599.1|7611.6|7599.6|7610.1|7598.1|0
1724418780000|2024-08-23 13:13:00|7608.7|7596.7|7610.1|7602.1|7611.6|7602.1|7608.7|7596.7|0
1724418790000|2024-08-23 13:13:10|7623.8|7611.8|7624.9|7612.9|7624.9|7612.9|7623.8|7611.8|2
1724418800000|2024-08-23 13:13:20|7624.4|7612.4|7622.9|7610.9|7627.7|7615.7|7618|7606|0
1724418810000|2024-08-23 13:13:30|7619.5|7607.5|7619|7607|7619.5|7607.5|7619|7607|0
1724418820000|2024-08-23 13:13:40|7623.8|7611.8|7621|7609|7623.8|7611.8|7620|7608|0
1724418830000|2024-08-23 13:13:50|7620.7|7608.7|7619.5|7607.5|7621|7609|7616.4|7604.4|1
1724418840000|2024-08-23 13:14:00|7618.6|7606.6|7610.2|7598.2|7618.6|7606.6|7610.2|7598.2|0
1724418850000|2024-08-23 13:14:10|7610.1|7598.1|7609.1|7597.1|7610.1|7598.1|7609.1|7597.1|0
1724418860000|2024-08-23 13:14:20|7610|7598|7610.1|7598.1|7610.1|7598.1|7610|7598|0
1724418870000|2024-08-23 13:14:30|7611|7599|7611.2|7599.2|7611.2|7599.2|7611|7599|0
1724418880000|2024-08-23 13:14:40|7612.1|7600.1|7611|7599|7612.2|7600.2|7611|7599|0
1724418890000|2024-08-23 13:14:50|7612.2|7600.2|7612.2|7600.2|7612.2|7600.2|7612.2|7600.2|0
1724418900000|2024-08-23 13:15:00|7613.6|7601.6|7607.7|7595.7|7620.5|7608.5|7607.3|7595.3|1
1724418910000|2024-08-23 13:15:10|7607.3|7595.3|7614.4|7602.4|7614.4|7602.4|7607.3|7595.3|1
1724418930000|2024-08-23 13:15:30|7614.5|7602.5|7619.9|7607.9|7622.9|7610.9|7614.5|7602.5|1
1724418940000|2024-08-23 13:15:40|7620.9|7608.9|7618.9|7606.9|7621.4|7609.4|7615|7603|3
1724418950000|2024-08-23 13:15:50|7620.4|7608.4|7624.3|7612.3|7624.8|7612.8|7619.3|7607.3|5
1724418960000|2024-08-23 13:16:00|7624.8|7612.8|7627.5|7615.5|7629|7617|7624.8|7612.8|1
1724418970000|2024-08-23 13:16:10|7626.9|7614.9|7627|7615|7627.4|7615.4|7626.9|7614.9|0
1724418980000|2024-08-23 13:16:20|7627.4|7615.4|7627.5|7615.5|7628.4|7616.4|7627.4|7615.4|0
1724418990000|2024-08-23 13:16:30|7627.4|7615.4|7625.3|7613.3|7627.9|7615.9|7624|7612|1
1724419000000|2024-08-23 13:16:40|7625.8|7613.8|7632.9|7620.9|7632.9|7620.9|7623.5|7611.5|2
1724419010000|2024-08-23 13:16:50|7632.5|7620.5|7637.4|7625.4|7637.5|7625.5|7632|7620|1
1724419020000|2024-08-23 13:17:00|7637|7625|7641.4|7629.4|7641.4|7629.4|7637|7625|1
1724419030000|2024-08-23 13:17:10|7641.5|7629.5|7641.5|7629.5|7641.5|7629.5|7641.5|7629.5|0
1724419040000|2024-08-23 13:17:20|7638.2|7626.2|7651.1|7639.1|7656.4|7644.4|7638.2|7626.2|4
1724419050000|2024-08-23 13:17:30|7652.1|7640.1|7655.8|7643.8|7655.8|7643.8|7652.1|7640.1|1
1724419060000|2024-08-23 13:17:40|7654.9|7642.9|7655.3|7643.3|7655.3|7643.3|7654.9|7642.9|0
1724419080000|2024-08-23 13:18:00|7656.7|7644.7|7657.4|7645.4|7657.4|7645.4|7656.7|7644.7|4
1724419090000|2024-08-23 13:18:10|7658.5|7646.5|7658.6|7646.6|7658.6|7646.6|7658.5|7646.5|0
1724419100000|2024-08-23 13:18:20|7659.2|7647.2|7659.2|7647.2|7659.2|7647.2|7659.2|7647.2|0
1724419110000|2024-08-23 13:18:30|7659.3|7647.3|7659.3|7647.3|7659.3|7647.3|7659.3|7647.3|0
1724419120000|2024-08-23 13:18:40|7660.2|7648.2|7649.4|7637.4|7660.2|7648.2|7646|7634|2
1724419130000|2024-08-23 13:18:50|7649.5|7637.5|7648.6|7636.6|7649.5|7637.5|7648.6|7636.6|4
1724419140000|2024-08-23 13:19:00|7654.5|7642.5|7658.3|7646.3|7659.7|7647.7|7654.5|7642.5|6
1724419150000|2024-08-23 13:19:10|7654.3|7642.3|7653.8|7641.8|7654.7|7642.7|7650.4|7638.4|1
1724419180000|2024-08-23 13:19:40|7654|7642|7658.3|7646.3|7660.2|7651.2|7654|7642|5
1724419190000|2024-08-23 13:19:50|7653.7|7641.7|7653.4|7641.4|7653.7|7641.7|7653.4|7641.4|0
1724419200000|2024-08-23 13:20:00|7652.5|7640.5|7650.2|7638.2|7653|7641|7650.2|7638.2|0
1724419220000|2024-08-23 13:20:20|7649.3|7637.3|7649.3|7637.3|7649.3|7637.3|7649.3|7637.3|0
1724419230000|2024-08-23 13:20:30|7649.4|7637.4|7648.9|7636.9|7649.4|7637.4|7648.4|7636.4|0
1724419240000|2024-08-23 13:20:40|7650.3|7638.3|7649.9|7637.9|7650.4|7638.4|7649.9|7637.9|0
1724419250000|2024-08-23 13:20:50|7651.4|7639.4|7651.4|7639.4|7651.4|7639.4|7651.4|7639.4|0
1724419260000|2024-08-23 13:21:00|7651.3|7639.3|7649.4|7637.4|7651.3|7639.3|7649.4|7637.4|0
1724419270000|2024-08-23 13:21:10|7648.4|7636.4|7648.4|7636.4|7648.4|7636.4|7648.4|7636.4|0
1724419300000|2024-08-23 13:21:40|||||||||1
1724419310000|2024-08-23 13:21:50|7640.5|7628.5|7638.7|7626.7|7642.4|7630.4|7638.7|7626.7|3
1724419320000|2024-08-23 13:22:00|7638.5|7626.5|7636.7|7624.7|7640.4|7628.4|7636.7|7624.7|1
1724419330000|2024-08-23 13:22:10|7636.4|7624.4|7636.4|7624.4|7636.4|7624.4|7636.4|7624.4|0
1724419340000|2024-08-23 13:22:20|7636|7624|7637|7625|7637|7625|7636|7624|0
1724419350000|2024-08-23 13:22:30|7637.9|7625.9|7637.5|7625.5|7638.5|7626.5|7634.2|7622.2|0
1724419360000|2024-08-23 13:22:40|7637.4|7625.4|7637.4|7625.4|7637.4|7625.4|7637.4|7625.4|0
1724419370000|2024-08-23 13:22:50|7633.2|7621.2|7635.6|7623.6|7635.6|7623.6|7632.3|7620.3|0
1724419390000|2024-08-23 13:23:10|7639.4|7627.4|7644.9|7632.9|7644.9|7632.9|7638.9|7626.9|0
1724419400000|2024-08-23 13:23:20|7640.7|7628.7|7638.1|7626.1|7641|7629|7637.1|7625.1|0
1724419410000|2024-08-23 13:23:30|7638|7626|7638|7626|7638|7626|7638|7626|0
1724419420000|2024-08-23 13:23:40|7636.1|7624.1|7633.1|7621.1|7636.1|7624.1|7633|7621|0
1724419430000|2024-08-23 13:23:50|7630|7618|7630.2|7618.2|7633.1|7621.1|7630|7618|0
1724419450000|2024-08-23 13:24:10|7631.6|7619.6|7633.1|7621.1|7633.1|7621.1|7631.6|7619.6|0
1724419460000|2024-08-23 13:24:20|7632.7|7620.7|7632.7|7620.7|7632.7|7620.7|7632.7|7620.7|0
1724419470000|2024-08-23 13:24:30|7633.6|7621.6|7634.1|7622.1|7635.6|7623.6|7632.6|7620.6|1
1724419480000|2024-08-23 13:24:40|7635.5|7623.5|7635.5|7623.5|7635.5|7623.5|7635.1|7623.1|0
1724419490000|2024-08-23 13:24:50|7635.1|7623.1|7635.1|7623.1|7635.1|7623.1|7635.1|7623.1|0
1724419500000|2024-08-23 13:25:00|7636.1|7624.1|7636.1|7624.1|7636.5|7624.5|7636.1|7624.1|0
1724419560000|2024-08-23 13:26:00|7637.5|7625.5|7655.8|7643.8|7656.6|7644.6|7637|7625|4
1724419570000|2024-08-23 13:26:10|7656.1|7644.1|7658.9|7646.9|7658.9|7646.9|7656|7644|3
1724419580000|2024-08-23 13:26:20|7654.4|7642.4|7657.8|7645.8|7658.4|7646.4|7653.5|7641.5|2
1724419590000|2024-08-23 13:26:30|7658.4|7646.4|7659.4|7647.4|7659.4|7647.4|7657.9|7645.9|3
1724419620000|2024-08-23 13:27:00|7654.5|7642.5|7653.2|7641.2|7654.5|7642.5|7653.2|7641.2|1
1724419630000|2024-08-23 13:27:10|7654.5|7642.5|7656.5|7644.5|7656.5|7644.5|7654.5|7642.5|1
1724419650000|2024-08-23 13:27:30|7656.9|7644.9|7656.9|7644.9|7656.9|7644.9|7656.9|7644.9|0
1724419660000|2024-08-23 13:27:40|7657.1|7645.1|7655.1|7643.1|7657.1|7645.1|7655.1|7643.1|0
1724419670000|2024-08-23 13:27:50|7651.2|7639.2|7653.2|7641.2|7653.2|7641.2|7644.4|7632.4|4
1724419680000|2024-08-23 13:28:00|7654.1|7642.1|7658|7646|7658|7646|7654.1|7642.1|1
1724419690000|2024-08-23 13:28:10|7656.6|7644.6|7656.6|7644.6|7656.6|7644.6|7656.6|7644.6|0
1724419700000|2024-08-23 13:28:20|7657.1|7645.1|7653.7|7645.7|7657.1|7645.7|7653.7|7645.1|0
1724419710000|2024-08-23 13:28:30|7653.6|7645.6|7655.9|7647.9|7659.6|7647.9|7653.6|7645.6|6
1724419720000|2024-08-23 13:28:40|7652.9|7646.9|7660|7648|7660|7652.5|7652.9|7642.6|3
1724419740000|2024-08-23 13:29:00|7659.9|7647.9|7658.4|7650.4|7659.9|7650.5|7657.4|7647.8|2
1724419750000|2024-08-23 13:29:10|7658.3|7650.3|7678.4|7666.4|7678.9|7666.9|7658.3|7650.3|18
1724419760000|2024-08-23 13:29:20|7678.8|7666.8|7678.9|7666.9|7678.9|7666.9|7678.8|7666.8|0
1724419780000|2024-08-23 13:29:40|7670.1|7658.1|7676.9|7664.9|7676.9|7664.9|7670.1|7658.1|2
1724419790000|2024-08-23 13:29:50|7677.9|7665.9|7669|7661|7677.9|7665.9|7669|7657.7|9
1724419800000|2024-08-23 13:30:00|7675.2|7663.2|7682.3|7670.3|7682.6|7674.6|7675.2|7663.2|7
1724419810000|2024-08-23 13:30:10|7681.7|7669.7|7675.5|7663.5|7682.3|7670.3|7675.5|7663.5|2
1724419820000|2024-08-23 13:30:20|7676.5|7664.5|7683.7|7671.7|7683.7|7671.7|7676.5|7664.5|4
1724419830000|2024-08-23 13:30:30|7682.7|7670.7|7681.7|7673.7|7683.3|7673.7|7681.7|7670.7|0
1724419840000|2024-08-23 13:30:40|7681.8|7673.8|7681.8|7673.8|7681.8|7673.8|7681.8|7673.8|0
1724419850000|2024-08-23 13:30:50|7682.3|7674.3|7682.3|7674.3|7682.3|7674.3|7682.3|7674.3|0
1724419860000|2024-08-23 13:31:00|7695.7|7683.7|7697.2|7685.2|7697.2|7686.7|7694.7|7682.8|22
1724419870000|2024-08-23 13:31:10|7699.5|7687.5|7699.8|7691.8|7700.8|7691.8|7699.5|7687.5|4
1724419880000|2024-08-23 13:31:20|7700.4|7692.4|7700.4|7692.4|7700.4|7692.4|7700.4|7692.4|0
1724419890000|2024-08-23 13:31:30|7700.3|7692.3|7700.3|7692.3|7700.3|7692.3|7700.3|7692.3|0
1724419900000|2024-08-23 13:31:40|7694.5|7682.5|7700.3|7688.3|7700.3|7691.3|7694.5|7682.5|5
1724419910000|2024-08-23 13:31:50|7699.9|7687.9|7697|7689|7699.9|7689.8|7696.9|7687.8|1
1724419920000|2024-08-23 13:32:00|7696.9|7688.9|7703.6|7691.6|7703.6|7695.7|7696.9|7688.9|9
1724419930000|2024-08-23 13:32:10|7703.2|7691.2|7708.1|7696.1|7708.1|7696.1|7700.7|7691.2|2
1724419940000|2024-08-23 13:32:20|7707.7|7695.7|7708.9|7696.9|7708.9|7699.4|7705.4|7695.2|5
1724419950000|2024-08-23 13:32:30|7707.8|7699.8|7705.3|7699.3|7707.8|7701.3|7705.3|7694.5|3
1724419960000|2024-08-23 13:32:40|7705.4|7699.4|7705.8|7699.8|7706.4|7699.8|7705.4|7694.4|4
1724419970000|2024-08-23 13:32:50|7706.5|7694.5|7698|7690|7706.5|7694.7|7696.6|7687.5|48
1724419980000|2024-08-23 13:33:00|7696.3|7684.3|7682.3|7670.3|7698.5|7689.2|7682.3|7670.3|10
1724419990000|2024-08-23 13:33:10|7681.8|7669.8|7681.3|7669.3|7682.7|7670.7|7681.3|7669.3|0
1724420000000|2024-08-23 13:33:20|7691.5|7679.5|7691.8|7679.8|7691.8|7679.8|7684.4|7672.4|1
1724420010000|2024-08-23 13:33:30|7692.7|7680.7|7695.6|7683.6|7695.6|7683.6|7691.8|7679.8|1
1724420020000|2024-08-23 13:33:40|7694.2|7682.2|7693.7|7681.7|7694.2|7682.2|7693.7|7681.7|0
1724420030000|2024-08-23 13:33:50|7693.1|7681.1|7691.8|7679.8|7693.6|7681.6|7691.8|7679.8|0
1724420040000|2024-08-23 13:34:00|7691.7|7679.7|7692.4|7680.4|7694.6|7685.6|7691.7|7679.7|2
1724420050000|2024-08-23 13:34:10|7692.6|7680.6|7692.6|7684.6|7696.5|7684.6|7691.7|7679.7|0
1724420060000|2024-08-23 13:34:20|7693.1|7685.1|7692.7|7684.7|7693.1|7685.1|7692.7|7684.7|0
1724420070000|2024-08-23 13:34:30|7692.6|7684.6|7692.6|7684.6|7693.1|7685.1|7692.6|7684.6|0
1724420080000|2024-08-23 13:34:40|7694.2|7682.2|7693.6|7681.6|7694.2|7682.2|7693.6|7681.6|0
1724420090000|2024-08-23 13:34:50|||||||||10
1724420100000|2024-08-23 13:35:00|7684.8|7672.8|7683|7671|7686.4|7674.4|7682.5|7670.5|6
1724420110000|2024-08-23 13:35:10|7683.5|7671.5|7689.9|7677.9|7689.9|7677.9|7683.1|7671.1|5
1724420120000|2024-08-23 13:35:20|7690.9|7678.9|7678.2|7666.2|7690.9|7678.9|7678.2|7666.2|1
1724420130000|2024-08-23 13:35:30|7677.2|7665.2|7686.2|7674.2|7686.7|7674.7|7673.3|7663.7|7
1724420140000|2024-08-23 13:35:40|7686.6|7674.6|7695.1|7683.1|7695.1|7683.1|7686.2|7674.2|1
1724420150000|2024-08-23 13:35:50|7694.6|7682.6|7695.6|7683.6|7695.6|7683.6|7694.6|7682.6|0
1724420170000|2024-08-23 13:36:10|7695.5|7683.5|7694.9|7686.9|7695.5|7686.9|7694.1|7682.1|0
1724420180000|2024-08-23 13:36:20|7695|7687|7700.8|7688.8|7700.8|7690.3|7695|7687|1
1724420200000|2024-08-23 13:36:40|7700.2|7688.2|7699.8|7687.8|7700.2|7688.2|7699.8|7687.8|0
1724420210000|2024-08-23 13:36:50|7700.2|7688.2|7697.3|7691.3|7700.2|7691.3|7697.3|7686.9|3
1724420220000|2024-08-23 13:37:00|7697.4|7691.4|7706.4|7694.4|7707.2|7695.4|7697.4|7691.4|3
1724420230000|2024-08-23 13:37:10|7706|7694|7705|7693|7706|7694|7699.6|7687.6|1
1724420240000|2024-08-23 13:37:20|7706.4|7694.4|7705.9|7693.9|7707|7695|7705|7693|6
1724420250000|2024-08-23 13:37:30|7703.1|7691.1|7703.1|7691.1|7703.1|7691.1|7703.1|7691.1|0
1724420270000|2024-08-23 13:37:50|7705|7693|7701.5|7689.5|7705|7693|7701.5|7689.5|0
1724420290000|2024-08-23 13:38:10|7701|7689|7702.5|7690.5|7702.5|7690.5|7701|7689|0
1724420300000|2024-08-23 13:38:20|7704|7692|7704|7692|7704|7692|7704|7692|0
1724420310000|2024-08-23 13:38:30|7704.1|7692.1|7704.1|7692.1|7704.1|7692.1|7704.1|7692.1|0
1724420320000|2024-08-23 13:38:40|7703.6|7691.6|7703.6|7691.6|7703.6|7691.6|7703.6|7691.6|0
1724420380000|2024-08-23 13:39:40|7689.7|7677.7|7687.3|7675.3|7689.7|7677.7|7686.4|7674.4|1
1724420390000|2024-08-23 13:39:50|7686.9|7674.9|7684.7|7678.7|7686.9|7678.7|7684.5|7672.5|1
1724420400000|2024-08-23 13:40:00|7684.3|7678.3|7691.5|7679.5|7692.9|7680.9|7684.3|7678.2|4
1724420410000|2024-08-23 13:40:10|7691|7679|7690.1|7678.1|7691|7679|7690.1|7678.1|0
1724420420000|2024-08-23 13:40:20|7691|7679|7692.9|7680.9|7692.9|7680.9|7690.1|7678.1|0
1724420430000|2024-08-23 13:40:30|7693.3|7681.3|7693.3|7681.3|7693.3|7681.3|7693.3|7681.3|0
1724420440000|2024-08-23 13:40:40|7693.2|7681.2|7693.2|7681.2|7693.2|7681.2|7693.2|7681.2|0
1724420450000|2024-08-23 13:40:50|7693.3|7681.3|7691.9|7679.9|7693.3|7681.3|7691.9|7679.9|2
1724420460000|2024-08-23 13:41:00|7691.5|7679.5|7688.5|7676.5|7691.5|7679.5|7687.6|7675.6|0
1724420470000|2024-08-23 13:41:10|7690.5|7678.5|7690.5|7678.5|7690.5|7678.5|7690.5|7678.5|0
1724420490000|2024-08-23 13:41:30|7689.1|7677.1|7690.6|7678.6|7690.6|7678.6|7689.1|7677.1|0
1724420500000|2024-08-23 13:41:40|7690.5|7678.5|7689.2|7677.2|7690.5|7678.5|7688.6|7676.6|1
1724420520000|2024-08-23 13:42:00|7689.1|7677.1|7693.4|7681.4|7693.4|7681.4|7689.1|7677.1|0
1724420530000|2024-08-23 13:42:10|7694.4|7682.4|7699|7687|7701.4|7690.7|7694.4|7682.4|1
1724420540000|2024-08-23 13:42:20|7701.4|7689.4|7701.4|7689.4|7701.4|7689.4|7701.4|7689.4|0
1724420560000|2024-08-23 13:42:40|7701.1|7689.1|7701.8|7689.8|7701.8|7689.8|7701.1|7689.1|1
1724420570000|2024-08-23 13:42:50|7702.3|7690.3|7704.2|7692.2|7704.2|7692.2|7702.3|7690.3|1
1724420580000|2024-08-23 13:43:00|7704.4|7692.4|7704.4|7692.4|7704.4|7692.4|7704.4|7692.4|0
1724420590000|2024-08-23 13:43:10|7703.5|7691.5|7703|7691|7703.5|7691.5|7703|7691|0
1724420600000|2024-08-23 13:43:20|7703.5|7691.5|7698.2|7686.2|7703.5|7691.5|7693.3|7684.8|5
1724420610000|2024-08-23 13:43:30|7698.3|7686.3|7699.3|7687.3|7700.2|7688.2|7698.3|7686.3|1
1724420620000|2024-08-23 13:43:40|7700.3|7688.3|7705.4|7697.4|7705.7|7699.5|7699.9|7687.9|8
1724420630000|2024-08-23 13:43:50|7705.5|7697.5|7705.4|7697.4|7705.5|7697.5|7705.4|7697.4|1
1724420640000|2024-08-23 13:44:00|7708.5|7696.5|7705.4|7697.4|7708.5|7697.5|7705.4|7696.3|1
1724420650000|2024-08-23 13:44:10|7706.9|7698.9|7706.9|7698.9|7706.9|7698.9|7706.9|7698.9|0
1724420660000|2024-08-23 13:44:20|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|1
1724420670000|2024-08-23 13:44:30|7704.6|7698.6|7706.6|7698.6|7706.6|7698.6|7704.6|7698.6|2
1724420680000|2024-08-23 13:44:40|7706|7698|7706.6|7698.6|7706.6|7698.6|7706|7698|5
1724420690000|2024-08-23 13:44:50|7706.5|7698.5|7705.7|7699.7|7706.5|7699.7|7705.5|7697.5|9
1724420700000|2024-08-23 13:45:00|7705.2|7699.2|7705.1|7697.1|7705.7|7699.7|7703.4|7697.1|15
1724420710000|2024-08-23 13:45:10|7704.6|7698.6|7705.2|7697.2|7705.2|7698.6|7704.6|7697.2|0
1724420720000|2024-08-23 13:45:20|7705.1|7697.1|7708.5|7696.5|7709.1|7700.6|7705.1|7696.1|12
1724420730000|2024-08-23 13:45:30|7708.6|7696.6|7707.6|7699.6|7708.6|7699.6|7707.6|7696.6|0
1724420740000|2024-08-23 13:45:40|7707.1|7699.1|7705.2|7697.2|7708.1|7699.1|7702.7|7696.1|6
1724420760000|2024-08-23 13:46:00|7703.7|7697.7|7702.8|7696.8|7705.6|7697.7|7702.2|7696.2|21
1724420770000|2024-08-23 13:46:10|7702.9|7696.9|7702.9|7696.9|7702.9|7696.9|7702.9|7696.9|11
1724420780000|2024-08-23 13:46:20|7705.4|7697.4|7705.8|7697.8|7705.8|7697.9|7703.4|7697.3|3
1724420800000|2024-08-23 13:46:40|7700.9|7688.9|7702.5|7690.5|7702.5|7690.5|7700.9|7688.9|1
1724420810000|2024-08-23 13:46:50|7705.9|7693.9|7699.8|7693.8|7706|7694|7698.7|7692.3|8
1724420820000|2024-08-23 13:47:00|7705.8|7697.2|7705.1|7697.1|7705.8|7698.7|7703.8|7697.1|4
1724420830000|2024-08-23 13:47:10|7703.7|7697.7|7703.7|7697.7|7703.7|7697.7|7703.7|7697.7|0
1724420840000|2024-08-23 13:47:20|7701.8|7693.8|7695.4|7689.4|7701.8|7693.8|7694.5|7688.5|14
1724420850000|2024-08-23 13:47:30|7695.3|7689.3|7695.4|7689.4|7695.9|7689.9|7695.3|7689.3|9
1724420860000|2024-08-23 13:47:40|7695.9|7689.9|7697.9|7689.9|7697.9|7690|7695.9|7689.9|10
1724420870000|2024-08-23 13:47:50|7698.4|7690.4|7696.5|7690.5|7698.4|7690.5|7696.5|7690.4|0
1724420880000|2024-08-23 13:48:00|7696.4|7690.4|7698.4|7690.4|7698.4|7690.4|7696.4|7690.4|3
1724420890000|2024-08-23 13:48:10|7696.4|7689.4|7695.9|7689.9|7696.4|7689.9|7695.4|7689.4|16
1724420900000|2024-08-23 13:48:20|7697.4|7689.4|7695.5|7689.5|7697.4|7689.5|7695.5|7689.4|0
1724420910000|2024-08-23 13:48:30|7695.4|7689.4|7683.5|7671.5|7695.4|7689.4|7677.7|7665.7|14
1724420920000|2024-08-23 13:48:40|7684|7672|7688.4|7682.4|7688.4|7682.4|7683.5|7671.5|1
1724420930000|2024-08-23 13:48:50|7702.9|7690.9|7700.2|7688.2|7703.4|7691.4|7698.5|7686.5|3
1724420940000|2024-08-23 13:49:00|7700.1|7688.1|7688.9|7676.9|7701|7692.1|7687.4|7675.4|1
1724420950000|2024-08-23 13:49:10|7689.9|7677.9|7698.2|7686.2|7701.2|7689.2|7689|7677|3
1724420960000|2024-08-23 13:49:20|7697.9|7685.9|7700.2|7688.2|7700.2|7688.2|7697.8|7685.8|0
1724420970000|2024-08-23 13:49:30|7699.7|7687.7|7700.1|7688.1|7702.1|7690.1|7698.2|7686.2|1
1724420980000|2024-08-23 13:49:40|7699.7|7687.7|7702.1|7690.1|7702.1|7690.1|7699.6|7687.6|0
1724420990000|2024-08-23 13:49:50|7700.6|7692.6|7700.6|7692.6|7701.2|7693.2|7700.1|7692.1|0
1724421000000|2024-08-23 13:50:00|7700.7|7692.7|7700.7|7692.7|7700.7|7692.7|7700.7|7692.7|1
1724421010000|2024-08-23 13:50:10|7698.7|7692.6|7700.7|7694.7|7700.7|7694.7|7698.7|7692.6|0
1724421020000|2024-08-23 13:50:20|7700.6|7694.6|7707.1|7695.1|7707.1|7698|7700.6|7693.1|4
1724421030000|2024-08-23 13:50:30|7706.1|7694.1|7705.6|7697.6|7707.1|7697.6|7705.5|7694.1|0
1724421040000|2024-08-23 13:50:40|7708.5|7696.5|7709|7697|7709|7697|7708|7696|3
1724421050000|2024-08-23 13:50:50|7707.5|7699.5|7708.1|7700.1|7709.2|7701.6|7707.5|7697|1
1724421060000|2024-08-23 13:51:00|7707.6|7701.6|7706.6|7698.6|7709.1|7701.6|7706.5|7697|0
1724421070000|2024-08-23 13:51:10|7706.5|7698.5|7706.5|7698.5|7706.5|7698.5|7706.5|7698.5|0
1724421080000|2024-08-23 13:51:20|7706.2|7698.2|7706.2|7698.2|7706.7|7698.7|7706.2|7698.2|0
1724421090000|2024-08-23 13:51:30|7706.3|7698.3|7709|7697|7711|7699|7706.3|7697|8
1724421100000|2024-08-23 13:51:40|7708.8|7696.8|7708.8|7696.8|7708.8|7696.8|7708.8|7696.8|0
1724421110000|2024-08-23 13:51:50|7708.9|7696.9|7703.9|7691.9|7708.9|7696.9|7703.6|7691.6|1
1724421120000|2024-08-23 13:52:00|7701.1|7689.1|7701|7689|7701.1|7689.1|7701|7689|0
1724421130000|2024-08-23 13:52:10|7700.9|7688.9|7700.9|7688.9|7700.9|7688.9|7700.9|7688.9|0
1724421140000|2024-08-23 13:52:20|7699.6|7687.6|7692.7|7680.7|7699.6|7687.6|7691.6|7679.6|0
1724421150000|2024-08-23 13:52:30|7692.6|7680.6|7692.6|7680.6|7692.6|7680.6|7692.6|7680.6|1
1724421160000|2024-08-23 13:52:40|7693.1|7681.1|7685.6|7673.6|7700|7688|7685.6|7673.6|1
1724421170000|2024-08-23 13:52:50|7687.4|7675.4|7691.8|7679.8|7691.8|7679.8|7686|7674|1
1724421180000|2024-08-23 13:53:00|7690.3|7678.3|7695.2|7683.2|7695.2|7683.2|7690.3|7678.3|1
1724421190000|2024-08-23 13:53:10|7695.4|7683.4|7696.3|7684.3|7696.3|7684.3|7695.4|7683.4|2
1724421210000|2024-08-23 13:53:30|7696.1|7684.1|7696.1|7684.1|7696.1|7684.1|7696.1|7684.1|0
1724421220000|2024-08-23 13:53:40|7690.9|7684.9|7696.3|7684.3|7696.3|7684.9|7690.9|7684.2|1
1724421230000|2024-08-23 13:53:50|7695.8|7687.8|7696.3|7688.3|7696.3|7688.3|7695.8|7687.8|1
1724421240000|2024-08-23 13:54:00|7695.8|7687.8|7696.3|7684.3|7697.4|7687.8|7694.8|7684.3|0
1724421250000|2024-08-23 13:54:10|7695.3|7683.3|7695.3|7683.3|7695.3|7683.3|7695.3|7683.3|0
1724421260000|2024-08-23 13:54:20|7692.8|7684.8|7692.8|7684.8|7692.8|7684.8|7692.8|7684.8|1
1724421270000|2024-08-23 13:54:30|7692.3|7684.3|7695.2|7683.2|7698.3|7686.3|7690.8|7683.2|2
1724421280000|2024-08-23 13:54:40|7695.3|7683.3|7695|7683|7695.3|7683.3|7693.9|7681.9|1
1724421290000|2024-08-23 13:54:50|7695.1|7683.1|7694.1|7682.1|7695.1|7686|7693.1|7682.1|1
1724421300000|2024-08-23 13:55:00|7693.6|7681.6|7691.2|7683.2|7693.6|7683.2|7689.8|7677.8|2
1724421310000|2024-08-23 13:55:10|7698.3|7686.3|7697.5|7689.5|7698.6|7689.5|7697.5|7685.6|1
1724421320000|2024-08-23 13:55:20|7697.8|7689.8|7707.2|7695.2|7708.2|7696.2|7697.8|7689.8|1
1724421330000|2024-08-23 13:55:30|7707.3|7695.3|7706.4|7694.4|7707.8|7698.8|7706.4|7694.4|1
1724421360000|2024-08-23 13:56:00|7704|7696|7704|7696|7704|7696|7703.5|7695.5|1
1724421370000|2024-08-23 13:56:10|7703.5|7695.5|7703.5|7695.5|7703.5|7695.5|7703.5|7695.5|0
1724421380000|2024-08-23 13:56:20|||||||||1
1724421400000|2024-08-23 13:56:40|7700.2|7688.2|7700.7|7688.7|7701.6|7689.6|7699.3|7687.3|7
1724421410000|2024-08-23 13:56:50|7701.1|7689.1|7700.1|7692.1|7701.2|7692.1|7700.1|7688.7|1
1724421420000|2024-08-23 13:57:00|7700.2|7692.2|7707|7695|7707.5|7695.5|7700.1|7689.7|3
1724421430000|2024-08-23 13:57:10|7708|7696|7707.6|7695.6|7708|7696|7707.6|7695.6|0
1724421440000|2024-08-23 13:57:20|7705.3|7693.3|7704.8|7692.8|7705.3|7693.3|7704.8|7692.8|0
1724421450000|2024-08-23 13:57:30|7704.6|7692.6|7704.8|7692.8|7704.8|7697.1|7703.1|7692.6|1
1724421460000|2024-08-23 13:57:40|7704.5|7692.5|7690.2|7678.2|7704.5|7692.5|7684.7|7677.7|5
1724421470000|2024-08-23 13:57:50|7689.7|7677.7|7687.3|7679.3|7690.7|7679.3|7685.3|7677.7|0
1724421480000|2024-08-23 13:58:00|7687.4|7679.4|7694.2|7682.2|7694.2|7682.2|7687.4|7679.4|3
1724421500000|2024-08-23 13:58:20|7694.1|7682.1|7694.1|7682.1|7694.1|7682.1|7694.1|7682.1|1
1724421510000|2024-08-23 13:58:30|7694.2|7682.2|7695.7|7683.7|7695.7|7686.1|7694.1|7682.2|0
1724421520000|2024-08-23 13:58:40|7695.4|7683.4|7694.3|7682.3|7695.4|7683.4|7694.3|7682.3|0
1724421530000|2024-08-23 13:58:50|7693.3|7681.3|7685.1|7679.1|7693.3|7682.5|7685.1|7679.1|2
1724421540000|2024-08-23 13:59:00|7685|7679|7681.8|7673.8|7685|7679|7681.8|7672.3|1
1724421550000|2024-08-23 13:59:10|||||||||1
1724421560000|2024-08-23 13:59:20|7682.8|7670.8|7683.6|7671.6|7683.6|7671.9|7676.8|7670.4|0
1724421570000|2024-08-23 13:59:30|7681.8|7669.8|7660.8|7654.8|7681.8|7669.8|7660.5|7653.8|6
1724421580000|2024-08-23 13:59:40|7661|7655|7669.7|7661.7|7671.3|7661.7|7661|7653.8|3
1724421590000|2024-08-23 13:59:50|7671.2|7659.2|7653.4|7641.4|7671.2|7661.7|7653.4|7641.4|3
1724421600000|2024-08-23 14:00:00|7652.8|7640.8|7663.7|7651.7|7665.6|7653.6|7651.9|7640.8|4
1724421610000|2024-08-23 14:00:10|7664.7|7652.7|7663.2|7651.2|7665.6|7653.6|7661.8|7649.8|2
1724421620000|2024-08-23 14:00:20|7660.4|7648.4|7658.9|7646.9|7665.6|7653.6|7658.9|7646.9|0
1724421630000|2024-08-23 14:00:30|7664.5|7652.5|7666.4|7654.4|7675|7663|7664.5|7652.5|4
1724421640000|2024-08-23 14:00:40|7665.3|7653.3|7665.8|7653.8|7672.2|7660.2|7663.8|7652.8|6
1724421650000|2024-08-23 14:00:50|7666.3|7654.3|7655.9|7647.9|7666.3|7654.3|7655.9|7646.4|2
1724421660000|2024-08-23 14:01:00|7650.6|7638.6|7636.7|7628.7|7650.6|7638.6|7636.7|7628.7|14
1724421670000|2024-08-23 14:01:10|7635.8|7627.8|7650.8|7638.8|7651.3|7639.3|7635.8|7627.8|2
1724421680000|2024-08-23 14:01:20|7648.3|7636.3|7664.1|7652.1|7665.2|7653.2|7648.3|7636.3|2
1724421690000|2024-08-23 14:01:30|7659.2|7647.2|7660.2|7648.2|7660.2|7648.2|7653.8|7641.8|2
1724421700000|2024-08-23 14:01:40|7653.7|7641.7|7653.3|7641.3|7655.8|7643.8|7651.9|7639.9|0
1724421710000|2024-08-23 14:01:50|7651.9|7639.9|7653.8|7641.8|7654.3|7642.3|7651.5|7639.5|3
1724421720000|2024-08-23 14:02:00|7654.7|7642.7|7654.7|7642.7|7654.7|7642.7|7654.7|7642.7|0
1724421730000|2024-08-23 14:02:10|7652.3|7644.3|7658.9|7646.9|7667.9|7655.9|7652.3|7644.3|7
1724421740000|2024-08-23 14:02:20|7659.3|7647.3|7676.5|7664.5|7676.5|7664.5|7655.4|7643.4|1
1724421750000|2024-08-23 14:02:30|7678.3|7666.3|7681.4|7669.4|7681.4|7669.4|7678|7666|0
1724421760000|2024-08-23 14:02:40|7682.3|7670.3|7679.5|7667.5|7682.3|7670.3|7675|7663|8
1724421770000|2024-08-23 14:02:50|7677.7|7665.7|7668.9|7656.9|7681.6|7669.6|7668|7656|4
1724421780000|2024-08-23 14:03:00|7666.4|7654.4|7669.9|7657.9|7669.9|7657.9|7666.4|7654.4|0
1724421790000|2024-08-23 14:03:10|7668.4|7656.4|7668.9|7656.9|7668.9|7656.9|7666.6|7654.6|1
1724421800000|2024-08-23 14:03:20|7662.4|7650.4|7658.9|7646.9|7662.4|7650.4|7658.9|7646.9|1
1724421810000|2024-08-23 14:03:30|7661.4|7649.4|7670.8|7658.8|7674.1|7662.1|7659.9|7647.9|4
1724421820000|2024-08-23 14:03:40|7671.8|7659.8|7672.3|7660.3|7672.3|7660.3|7670.8|7658.8|0
1724421830000|2024-08-23 14:03:50|7673.2|7661.2|7674.4|7662.4|7674.4|7662.4|7673.2|7661.2|0
1724421840000|2024-08-23 14:04:00|7674.8|7662.8|7674.7|7666.7|7674.8|7666.8|7674.4|7662.4|1
1724421850000|2024-08-23 14:04:10|7673.9|7661.9|7671.8|7659.8|7673.9|7661.9|7671.8|7659.8|1
1724421860000|2024-08-23 14:04:20|7670.3|7662.3|7670.8|7662.8|7670.8|7662.8|7670.3|7662.3|0
1724421870000|2024-08-23 14:04:30|7670.3|7662.3|7668.4|7656.4|7670.8|7662.8|7668.3|7656.4|7
1724421880000|2024-08-23 14:04:40|7667.8|7659.8|7666|7654|7671.2|7659.8|7664.8|7652.8|0
1724421890000|2024-08-23 14:04:50|7666.4|7654.4|7675.3|7663.3|7675.3|7663.3|7665.4|7653.4|7
1724421900000|2024-08-23 14:05:00|7670.9|7658.9|7676.3|7664.3|7676.3|7664.3|7670.9|7658.9|2
1724421910000|2024-08-23 14:05:10|7677.7|7665.7|7674.7|7662.7|7677.8|7668.1|7672.4|7660.4|0
1724421920000|2024-08-23 14:05:20|7672.2|7664.2|7665.9|7653.9|7672.2|7664.2|7665.9|7653.9|2
1724421930000|2024-08-23 14:05:30|7663.4|7655.4|7664.4|7652.4|7667.2|7655.4|7658.4|7647.9|3
1724421940000|2024-08-23 14:05:40|7663|7651|7663.4|7651.4|7663.9|7651.9|7662.4|7650.4|0
1724421950000|2024-08-23 14:05:50|7662.4|7650.4|7662.5|7650.5|7663.9|7651.9|7662.4|7650.4|2
1724421960000|2024-08-23 14:06:00|7662.4|7650.4|7659.5|7647.5|7664.9|7652.9|7659.5|7647.5|5
1724421970000|2024-08-23 14:06:10|7660|7648|7651.8|7639.8|7660|7648|7650.4|7638.4|2
1724421980000|2024-08-23 14:06:20|7650.8|7638.8|7653.3|7641.3|7653.8|7641.8|7650.4|7638.4|2
1724421990000|2024-08-23 14:06:30|7650.4|7638.4|7655.5|7643.5|7655.5|7643.5|7647.4|7635.4|3
1724422000000|2024-08-23 14:06:40|7654.6|7642.6|7653.7|7641.7|7657.2|7645.2|7653.7|7641.7|1
1724422010000|2024-08-23 14:06:50|7654.2|7642.2|7656.8|7644.8|7656.8|7644.8|7654.2|7642.2|1
1724422020000|2024-08-23 14:07:00|7656.7|7644.7|7652.3|7640.3|7660|7648|7649.8|7637.8|3
1724422030000|2024-08-23 14:07:10|7651.3|7639.3|7629.3|7617.3|7652.7|7640.7|7625.9|7616.9|36
1724422040000|2024-08-23 14:07:20|7629.8|7617.8|7622.9|7614.9|7629.8|7618.5|7622.9|7612.9|7
1724422050000|2024-08-23 14:07:30|7619.6|7611.6|7617.3|7605.3|7620.6|7611.6|7617.3|7605.3|7
1724422060000|2024-08-23 14:07:40|7617.8|7605.8|7630.8|7618.8|7630.8|7618.8|7616.8|7604.8|6
1724422070000|2024-08-23 14:07:50|7632.3|7620.3|7635.3|7623.3|7635.3|7623.3|7630.9|7618.9|1
1724422080000|2024-08-23 14:08:00|7634.3|7626.3|7636.8|7624.8|7636.8|7626.3|7634.3|7624.8|1
1724422090000|2024-08-23 14:08:10|7634.3|7626.3|7636.8|7624.8|7636.8|7626.3|7634.3|7624.8|1
1724422100000|2024-08-23 14:08:20|7635.3|7627.3|7634.4|7626.4|7642.3|7633.3|7634.4|7625.3|2
1724422110000|2024-08-23 14:08:30|7638.9|7626.9|7630.5|7618.5|7638.9|7626.9|7627.7|7615.7|3
1724422120000|2024-08-23 14:08:40|7629|7617|7626.6|7614.6|7631.1|7619.1|7625.5|7613.5|2
1724422130000|2024-08-23 14:08:50|7625.1|7613.1|7618.4|7606.4|7626.2|7614.2|7618.4|7606.4|2
1724422140000|2024-08-23 14:09:00|7615.5|7607.5|7607|7595|7616.1|7607.9|7603.1|7591.1|9
1724422150000|2024-08-23 14:09:10|7608.4|7596.4|7613|7605|7614|7605|7602|7590.2|3
1724422160000|2024-08-23 14:09:20|7613.2|7601.2|7625|7613|7632.2|7620.2|7611.7|7599.7|15
1724422170000|2024-08-23 14:09:30|7624.9|7612.9|7609.1|7597.1|7625.8|7613.8|7609.1|7597.1|6
1724422180000|2024-08-23 14:09:40|7610|7598|7603.7|7591.7|7610.6|7598.6|7603.3|7591.3|2
1724422190000|2024-08-23 14:09:50|7602.4|7590.4|7617.2|7605.2|7623.5|7611.5|7596.8|7589.7|6
1724422200000|2024-08-23 14:10:00|7617.6|7605.6|7613.6|7601.6|7617.6|7605.6|7602.2|7590.2|10
1724422210000|2024-08-23 14:10:10|7614.1|7602.1|7610.4|7598.4|7614.8|7602.8|7610.4|7598.4|2
1724422220000|2024-08-23 14:10:20|7609|7597|7603.4|7591.4|7610.3|7598.3|7602.5|7590.5|7
1724422230000|2024-08-23 14:10:30|7602.9|7590.9|7596|7584|7603.5|7591.5|7596|7584|12
1724422240000|2024-08-23 14:10:40|7596.6|7584.6|7600.5|7588.5|7604.1|7592.1|7595|7583|6
1724422250000|2024-08-23 14:10:50|7608.1|7596.1|7602|7590|7608.1|7596.1|7601.2|7589.2|4
1724422260000|2024-08-23 14:11:00|7602.2|7590.2|7615.8|7603.8|7617|7605|7602.2|7590.2|5
1724422270000|2024-08-23 14:11:10|7609.7|7601.7|7596.1|7584.1|7609.7|7601.7|7596.1|7584.1|3
1724422280000|2024-08-23 14:11:20|7596.6|7584.6|7605.8|7593.8|7605.8|7593.8|7594.1|7583.6|3
1724422290000|2024-08-23 14:11:30|7605.3|7593.3|7602.4|7590.4|7605.3|7593.3|7602.4|7590.4|0
1724422300000|2024-08-23 14:11:40|7599.2|7587.2|7598.1|7586.1|7600|7590.9|7597.6|7585.6|4
1724422310000|2024-08-23 14:11:50|7600.6|7588.6|7605.1|7593.1|7605.1|7593.1|7600.6|7588.6|1
1724422320000|2024-08-23 14:12:00|7605|7593|7607|7595|7609.3|7599.8|7605|7593|1
1724422330000|2024-08-23 14:12:10|7606.2|7594.2|7619.9|7607.9|7619.9|7607.9|7605.6|7593.6|2
1724422340000|2024-08-23 14:12:20|7617.5|7605.5|7617.5|7605.5|7617.5|7605.5|7617.5|7605.5|5
1724422350000|2024-08-23 14:12:30|7617.4|7605.4|7617.4|7605.4|7621.6|7609.6|7617.3|7605.3|3
1724422360000|2024-08-23 14:12:40|7617.7|7605.7|7616.3|7604.3|7617.7|7605.7|7616.3|7604.3|1
1724422370000|2024-08-23 14:12:50|7616.2|7604.2|7620|7608|7622|7610|7608.9|7596.9|3
1724422380000|2024-08-23 14:13:00|7619.9|7607.9|7620.6|7608.6|7621|7609|7619.5|7607.5|1
1724422390000|2024-08-23 14:13:10|7621|7609|7622.3|7610.3|7624.2|7612.2|7621|7609|0
1724422400000|2024-08-23 14:13:20|7619.8|7607.8|7621|7609|7625|7613|7618.9|7606.9|1
1724422410000|2024-08-23 14:13:30|7616.9|7604.9|7613.2|7601.2|7617.8|7605.8|7605.5|7593.5|1
1724422420000|2024-08-23 14:13:40|7615.1|7603.1|7621.8|7609.8|7626.1|7614.1|7615.1|7603.1|2
1724422430000|2024-08-23 14:13:50|7621.3|7609.3|7622.4|7610.4|7624.3|7612.3|7621|7609|1
1724422440000|2024-08-23 14:14:00|7622.5|7610.5|7624.3|7612.3|7624.3|7612.3|7621|7609|1
1724422450000|2024-08-23 14:14:10|7624.5|7612.5|7617.3|7605.3|7628.2|7616.2|7608|7596|7
1724422460000|2024-08-23 14:14:20|7616.4|7604.4|7621|7609|7622.9|7610.9|7614.4|7603.8|2
1724422470000|2024-08-23 14:14:30|7620.8|7608.8|7623.6|7611.6|7624.4|7612.4|7614.8|7602.8|2
1724422480000|2024-08-23 14:14:40|7623.5|7611.5|7623.5|7611.5|7623.5|7611.5|7623.5|7611.5|0
1724422490000|2024-08-23 14:14:50|7626.6|7614.6|7626.5|7614.5|7628|7616|7623.6|7614.5|1
1724422500000|2024-08-23 14:15:00|7627.4|7615.4|7629|7617|7629|7617|7627.4|7615.4|0
1724422510000|2024-08-23 14:15:10|7625.7|7613.7|7628.2|7620.2|7629|7620.2|7625.7|7613.7|2
1724422520000|2024-08-23 14:15:20|7645.5|7633.5|7641.3|7629.3|7645.5|7633.5|7638.4|7628.8|5
1724422530000|2024-08-23 14:15:30|7638.3|7630.3|7633.9|7627.9|7639.3|7632.4|7633.4|7621.4|5
1724422540000|2024-08-23 14:15:40|7635.9|7626.9|7633.5|7621.5|7638.9|7628|7627.6|7618.7|2
1724422550000|2024-08-23 14:15:50|7634.5|7622.5|7635.4|7623.4|7636.9|7625|7628.1|7620|3
1724422560000|2024-08-23 14:16:00|7636.4|7624.4|7631.9|7619.9|7636.4|7625|7630.5|7618.5|5
1724422570000|2024-08-23 14:16:10|7633.4|7621.4|7634.9|7622.9|7635.9|7623.9|7632.6|7620.6|0
1724422580000|2024-08-23 14:16:20|7632|7624|7632|7624|7632|7624|7632|7624|0
1724422600000|2024-08-23 14:16:40|7631.5|7623.5|7632|7624|7634.9|7624|7623.1|7615.1|2
1724422610000|2024-08-23 14:16:50|7634.9|7622.9|7649.2|7637.2|7654.4|7642.4|7631.5|7622.5|14
1724422620000|2024-08-23 14:17:00|7648.8|7636.8|7638.8|7626.8|7648.8|7636.8|7638.4|7626.4|3
1724422630000|2024-08-23 14:17:10|7642.8|7630.8|7656.3|7644.3|7658.5|7648.2|7642.8|7630.8|14
1724422640000|2024-08-23 14:17:20|7651.4|7639.4|7645|7633|7653.3|7641.3|7643.1|7631.1|4
1724422650000|2024-08-23 14:17:30|7643.6|7631.6|7652.9|7640.9|7653.3|7641.3|7641.1|7629.1|1
1724422660000|2024-08-23 14:17:40|7652.3|7644.3|7648.9|7636.9|7653.3|7645.3|7645.9|7633.9|7
1724422670000|2024-08-23 14:17:50|7652.6|7640.6|7652.2|7644.2|7652.8|7644.2|7652.2|7640.6|0
1724422680000|2024-08-23 14:18:00|7652.3|7644.3|7660.4|7648.4|7664|7653.3|7652.3|7643.5|10
1724422690000|2024-08-23 14:18:10|7659.9|7647.9|7657.5|7649.5|7659.9|7649.5|7657.5|7647.9|0
1724422700000|2024-08-23 14:18:20|7659.9|7647.9|7659.9|7647.9|7659.9|7647.9|7659.9|7647.9|0
1724422710000|2024-08-23 14:18:30|7660.4|7648.4|7660.4|7648.4|7660.4|7648.4|7660.4|7648.4|0
1724422720000|2024-08-23 14:18:40|7657|7649|7657|7649|7657|7649|7657|7649|0
1724422730000|2024-08-23 14:18:50|7657.5|7649.5|7650.2|7642.2|7660|7649.6|7650.2|7639.6|4
1724422740000|2024-08-23 14:19:00|7650.1|7642.1|7665.9|7653.9|7666.9|7654.9|7650.1|7642.1|3
1724422750000|2024-08-23 14:19:10|7665.4|7653.4|7663.9|7651.9|7665.4|7653.4|7659.9|7647.9|1
1724422760000|2024-08-23 14:19:20|7660|7652|7660.3|7652.3|7662.7|7652.4|7658.4|7650.7|1
1724422770000|2024-08-23 14:19:30|7659.8|7651.8|7659.8|7651.8|7660.3|7652.4|7658.3|7651.8|0
1724422780000|2024-08-23 14:19:40|7662.7|7650.7|7657.2|7645.2|7662.7|7652.3|7657.2|7645.2|1
1724422790000|2024-08-23 14:19:50|7658.7|7646.7|7657.3|7645.3|7658.7|7646.7|7657.3|7645.3|0
1724422800000|2024-08-23 14:20:00|7657.2|7645.2|7663.1|7651.1|7663.6|7651.6|7657.2|7645.2|0
1724422810000|2024-08-23 14:20:10|7662.2|7650.2|7653.6|7641.6|7662.2|7651.2|7651|7639|4
1724422820000|2024-08-23 14:20:20|7652.7|7640.7|7670.4|7658.4|7670.4|7658.4|7652.7|7640.7|3
1724422830000|2024-08-23 14:20:30|7669.3|7661.3|7675|7663|7676.1|7664.1|7668.9|7661.3|4
1724422840000|2024-08-23 14:20:40|7670.3|7658.3|7672.4|7664.4|7673.4|7664.4|7663.8|7652.8|8
1724422850000|2024-08-23 14:20:50|7675.3|7663.3|7673|7661|7675.9|7666.3|7671.7|7659.7|3
1724422860000|2024-08-23 14:21:00|7674.9|7662.9|7676.3|7664.3|7676.3|7664.3|7671.5|7659.5|9
1724422870000|2024-08-23 14:21:10|7675.9|7663.9|7672.4|7666.4|7675.9|7666.4|7670.9|7661.9|1
1724422880000|2024-08-23 14:21:20|7686.7|7674.7|7683.1|7671.1|7689.1|7677.1|7683.1|7671.1|11
1724422890000|2024-08-23 14:21:30|7683.2|7671.2|7682.7|7670.7|7683.8|7671.8|7682.7|7670.7|0
1724422900000|2024-08-23 14:21:40|7683.2|7671.2|7680.3|7672.3|7683.7|7672.3|7680.3|7670.2|2
1724422910000|2024-08-23 14:21:50|7684.6|7672.6|7681.3|7673.3|7684.6|7673.3|7681.3|7672.6|0
1724422920000|2024-08-23 14:22:00|7681.2|7673.2|7687.2|7679.2|7689.6|7679.2|7677.3|7665.3|6
1724422930000|2024-08-23 14:22:10|7695.2|7683.2|7695.2|7683.2|7695.2|7683.2|7695.2|7683.2|7
1724422950000|2024-08-23 14:22:30|7695.7|7683.7|7695.7|7683.7|7695.7|7683.7|7695.7|7683.7|0
1724422960000|2024-08-23 14:22:40|7695.6|7683.6|7681.6|7673.6|7695.6|7683.6|7681.6|7672.5|4
1724422970000|2024-08-23 14:22:50|7675.8|7663.8|7675.7|7663.7|7677.2|7665.2|7675.7|7663.7|1
1724422980000|2024-08-23 14:23:00|7676.2|7664.2|7676.2|7664.2|7676.2|7664.2|7676.2|7664.2|0
1724422990000|2024-08-23 14:23:10|7676.7|7664.7|7678.3|7666.3|7678.3|7666.3|7676.7|7664.7|0
1724423000000|2024-08-23 14:23:20|7679.5|7667.5|7681.7|7669.7|7681.7|7669.7|7679.5|7667.5|0
1724423010000|2024-08-23 14:23:30|7681.8|7669.8|7683.7|7671.7|7683.7|7671.7|7681.8|7669.8|0
1724423020000|2024-08-23 14:23:40|7687|7675|7688.2|7676.2|7688.5|7676.5|7687|7675|0
1724423030000|2024-08-23 14:23:50|7687.2|7675.2|7687.1|7675.1|7687.6|7676.7|7684.2|7675.1|0
1724423040000|2024-08-23 14:24:00|7683.8|7675.8|7686.2|7674.2|7686.2|7675.8|7683.8|7674.2|1
1724423050000|2024-08-23 14:24:10|7684.7|7676.7|7687.6|7675.6|7688.1|7676.7|7684.7|7675.1|0
1724423060000|2024-08-23 14:24:20|7688.1|7676.1|7682.3|7676.3|7689.1|7677.1|7682.3|7675.6|0
1724423070000|2024-08-23 14:24:30|7682.2|7676.2|7682.2|7676.2|7682.2|7676.2|7682.2|7676.2|0
1724423080000|2024-08-23 14:24:40|7678.6|7666.6|7679.9|7667.9|7680.9|7668.9|7676.5|7666.6|9
1724423090000|2024-08-23 14:24:50|7681.4|7669.4|7681.4|7669.4|7681.4|7669.4|7681.4|7669.4|9
1724423100000|2024-08-23 14:25:00|7680.2|7672.2|7669.1|7657.1|7680.2|7672.4|7668.6|7656.6|7
1724423110000|2024-08-23 14:25:10|7670.2|7658.2|7672.1|7660.1|7672.6|7660.6|7670.2|7658.2|0
1724423120000|2024-08-23 14:25:20|7674.4|7662.4|7677.2|7665.2|7677.2|7665.2|7672.2|7660.2|0
1724423130000|2024-08-23 14:25:30|7677|7665|7678|7666|7678.5|7666.5|7676.6|7664.6|1
1724423140000|2024-08-23 14:25:40|7678.4|7666.4|7677.6|7665.6|7678.4|7666.4|7676.7|7664.7|2
1724423150000|2024-08-23 14:25:50|7677.2|7665.2|7677.7|7665.7|7678.1|7666.1|7677.2|7665.2|0
1724423160000|2024-08-23 14:26:00|7677.2|7665.2|7676.6|7664.6|7677.2|7666.2|7673.7|7663.7|1
1724423170000|2024-08-23 14:26:10|7663.7|7651.7|7655.9|7643.9|7663.7|7651.7|7655.9|7643.9|2
1724423180000|2024-08-23 14:26:20|7664.4|7652.4|7666.3|7654.3|7667.7|7655.7|7664.4|7652.4|2
1724423190000|2024-08-23 14:26:30|7667.2|7655.2|7667.8|7655.8|7667.8|7655.8|7666.3|7654.3|0
1724423200000|2024-08-23 14:26:40|7663|7651|7658.4|7650.4|7663|7651|7658|7648.9|1
1724423210000|2024-08-23 14:26:50|7656.4|7649.9|7654.4|7642.4|7656.4|7650.4|7650.1|7641|2
1724423220000|2024-08-23 14:27:00|7653.3|7645.3|7668.8|7656.8|7669.3|7657.3|7653.3|7642.9|1
1724423240000|2024-08-23 14:27:20|7670.7|7658.7|7670.8|7658.8|7670.8|7658.8|7670.7|7658.7|0
1724423250000|2024-08-23 14:27:30|7670.9|7658.9|7666.5|7654.5|7670.9|7658.9|7666|7654|1
1724423260000|2024-08-23 14:27:40|7665.6|7653.6|7666.3|7654.3|7666.3|7654.3|7661.1|7651.9|0
1724423270000|2024-08-23 14:27:50|7669.6|7657.6|7669.5|7657.5|7669.6|7657.6|7669.5|7657.5|0
1724423280000|2024-08-23 14:28:00|7669.4|7657.4|7666|7654|7669.4|7657.4|7666|7654|1
1724423290000|2024-08-23 14:28:10|7669.2|7657.2|7669.4|7657.4|7670.4|7658.4|7669.2|7657.2|2
1724423300000|2024-08-23 14:28:20|7669.9|7657.9|7670.8|7658.8|7671.3|7659.3|7668|7656|0
1724423310000|2024-08-23 14:28:30|7671.3|7659.3|7670.9|7658.9|7671.3|7659.3|7670.8|7658.8|0
1724423320000|2024-08-23 14:28:40|7672.7|7660.7|7673.8|7661.8|7674.9|7662.9|7672.7|7660.7|0
1724423330000|2024-08-23 14:28:50|7672.8|7660.8|7673.8|7661.8|7673.8|7661.8|7672.8|7660.8|0
1724423340000|2024-08-23 14:29:00|7672.9|7660.9|7672.3|7660.3|7676.1|7664.1|7672.3|7660.3|5
1724423350000|2024-08-23 14:29:10|7672.2|7660.2|7672.2|7660.2|7672.2|7660.2|7672.2|7660.2|0
1724423380000|2024-08-23 14:29:40|7673.6|7661.6|7673.2|7661.2|7673.7|7661.7|7673.2|7661.2|0
1724423390000|2024-08-23 14:29:50|7669.8|7661.8|7674.6|7662.6|7676.6|7664.6|7669.8|7661.8|5
1724423400000|2024-08-23 14:30:00|7674.5|7662.5|7681|7669|7681|7669|7674.1|7662.5|7
1724423410000|2024-08-23 14:30:10|7680.4|7672.4|7680|7674|7680.4|7674|7680|7672.4|0
1724423420000|2024-08-23 14:30:20|7679.5|7673.5|7681.1|7675.1|7681.1|7675.1|7679.5|7673.5|1
1724423430000|2024-08-23 14:30:30|7701.8|7689.8|7699.5|7691.5|7704.4|7692.4|7699.4|7687.4|9
1724423440000|2024-08-23 14:30:40|7702.5|7690.5|7703.8|7691.8|7704.3|7692.3|7699.5|7690.4|1
1724423450000|2024-08-23 14:30:50|7704.8|7692.8|7703.3|7695.3|7704.8|7695.3|7703.3|7691.9|0
1724423460000|2024-08-23 14:31:00|7703.4|7695.4|7705|7693|7705|7695.4|7703.4|7692.9|5
1724423470000|2024-08-23 14:31:10|7703.5|7695.5|7710.3|7698.3|7710.3|7698.3|7703.5|7695.5|7
1724423480000|2024-08-23 14:31:20|7710.8|7698.8|7709.9|7697.9|7710.8|7698.8|7709.9|7697.9|0
1724423490000|2024-08-23 14:31:30|7709.5|7697.5|7700.1|7688.1|7709.5|7697.5|7699.7|7687.7|4
1724423500000|2024-08-23 14:31:40|7699.6|7687.6|7702|7690|7704.5|7692.5|7699.6|7687.6|0
1724423510000|2024-08-23 14:31:50|7703.1|7691.1|7705.5|7693.5|7705.5|7693.5|7703.1|7691.1|0
1724423520000|2024-08-23 14:32:00|7703.6|7691.6|7703.5|7691.5|7705.9|7693.9|7703|7691|0
1724423530000|2024-08-23 14:32:10|7708|7700|7714.1|7706.1|7715.6|7706.1|7708|7700|8
1724423540000|2024-08-23 14:32:20|7725.1|7717.1|7721.7|7713.7|7727.7|7718.6|7721.7|7711.3|27
1724423550000|2024-08-23 14:32:30|7721.6|7713.6|7722.7|7710.7|7723.1|7713.6|7719.2|7708.2|2
1724423560000|2024-08-23 14:32:40|7722.2|7710.2|7709.2|7701.2|7722.2|7710.2|7709.1|7699.4|11
1724423570000|2024-08-23 14:32:50|7712.1|7700.1|7711.7|7699.7|7713.1|7701.2|7709.2|7699.6|0
1724423580000|2024-08-23 14:33:00|7711.6|7699.6|7711|7705|7716.6|7705|7710.1|7699.6|0
1724423590000|2024-08-23 14:33:10|7711.6|7705.6|7719.8|7711.8|7722.3|7711.8|7711.6|7703.6|13
1724423600000|2024-08-23 14:33:20|7717.9|7711.9|7721.3|7709.3|7721.3|7711.9|7714|7707.3|2
1724423610000|2024-08-23 14:33:30|7724.8|7712.8|7722.9|7710.9|7727.1|7715.1|7722.9|7710.9|3
1724423620000|2024-08-23 14:33:40|7722|7710|7724.4|7712.4|7724.8|7712.8|7721.8|7709.8|0
1724423630000|2024-08-23 14:33:50|7723|7711|7723.4|7711.4|7723.4|7711.4|7723|7711|1
1724423640000|2024-08-23 14:34:00|7723.9|7711.9|7722.5|7710.5|7723.9|7711.9|7722|7710|1
1724423650000|2024-08-23 14:34:10|7718|7712|7718|7712|7718|7712|7718|7712|0
1724423660000|2024-08-23 14:34:20|7717.2|7709.2|7721.5|7713.5|7722.4|7714.9|7717.2|7709.2|7
1724423680000|2024-08-23 14:34:40|7721.3|7713.3|7721.4|7709.4|7721.4|7713.3|7721.3|7709.4|3
1724423700000|2024-08-23 14:35:00|7721.5|7709.5|7724.9|7716.9|7727.9|7720.8|7721.5|7709.5|11
1724423710000|2024-08-23 14:35:10|7721.6|7709.6|7719.7|7707.7|7724.1|7712.1|7719.7|7707.7|4
1724423720000|2024-08-23 14:35:20|7720.2|7708.2|7727.5|7715.5|7727.9|7715.9|7716.3|7707.3|4
1724423740000|2024-08-23 14:35:40|7727.9|7715.9|7726.8|7718.8|7727.9|7718.8|7726.8|7715.5|0
1724423760000|2024-08-23 14:36:00|7727.3|7721.3|7726.4|7718.4|7728.4|7721.3|7726.4|7716.4|1
1724423770000|2024-08-23 14:36:10|7725.5|7713.5|7720.1|7714.1|7726.4|7714.4|7720.1|7712.6|5
1724423780000|2024-08-23 14:36:20|7721.6|7713.6|7719.7|7707.7|7721.6|7714.7|7714.4|7702.4|5
1724423790000|2024-08-23 14:36:30|7719.6|7707.6|7723.4|7711.4|7724.3|7712.3|7714.2|7706.2|1
1724423800000|2024-08-23 14:36:40|7723.9|7711.9|7727.3|7715.3|7728.3|7716.3|7723.4|7711.4|5
1724423810000|2024-08-23 14:36:50|7721|7713|7726.3|7714.3|7726.3|7714.3|7721|7713|1
1724423820000|2024-08-23 14:37:00|7726.4|7714.4|7723.5|7711.5|7728.3|7716.3|7723.5|7711.5|1
1724423830000|2024-08-23 14:37:10|7723.6|7711.6|7723.6|7711.6|7723.6|7711.6|7723.6|7711.6|0
1724423840000|2024-08-23 14:37:20|7722.7|7710.7|7717.7|7705.7|7723.7|7711.7|7717.7|7705.7|4
1724423850000|2024-08-23 14:37:30|7718.6|7706.6|7716.7|7704.7|7718.6|7706.6|7716.7|7704.7|0
1724423860000|2024-08-23 14:37:40|7716.6|7704.6|7716.6|7704.6|7716.6|7704.6|7716.6|7704.6|0
1724423870000|2024-08-23 14:37:50|7715.8|7703.8|7711.8|7703.8|7715.8|7703.8|7711.8|7702.8|1
1724423880000|2024-08-23 14:38:00|7709.4|7703.4|7709.4|7703.4|7709.4|7703.4|7709.4|7703.4|0
1724423890000|2024-08-23 14:38:10|7709.2|7703.2|7698.8|7692.8|7709.2|7703.2|7698.8|7692.8|3
1724423900000|2024-08-23 14:38:20|7699|7693|7690.9|7678.9|7700|7693|7690.9|7678.9|4
1724423910000|2024-08-23 14:38:30|7689.8|7677.8|7691.8|7679.8|7695.7|7689.1|7688.3|7676.3|7
1724423920000|2024-08-23 14:38:40|7693.2|7681.2|7690.8|7678.8|7693.2|7681.2|7690.8|7678.8|0
1724423930000|2024-08-23 14:38:50|7695.8|7683.8|7698.3|7686.3|7700.3|7688.3|7695.8|7683.8|3
1724423940000|2024-08-23 14:39:00|7700.6|7688.6|7700.7|7688.7|7700.7|7688.7|7698.3|7686.3|0
1724423950000|2024-08-23 14:39:10|7700.3|7688.3|7689|7677|7700.3|7688.3|7689|7677|5
1724423970000|2024-08-23 14:39:30|7688.9|7676.9|7688.9|7676.9|7688.9|7676.9|7688.9|7676.9|0
1724423980000|2024-08-23 14:39:40|7687.5|7675.5|7688.4|7676.4|7688.4|7676.4|7687.3|7675.3|0
1724423990000|2024-08-23 14:39:50|7688.3|7676.3|7688.4|7676.4|7691.1|7679.1|7687.9|7675.9|2
1724424000000|2024-08-23 14:40:00|7688.9|7676.9|7688.9|7676.9|7688.9|7676.9|7688.9|7676.9|0
1724424010000|2024-08-23 14:40:10|7687.9|7675.9|7690.9|7678.9|7691.3|7679.3|7687.9|7675.9|1
1724424030000|2024-08-23 14:40:30|7689.9|7677.9|7693.8|7681.8|7694.3|7682.3|7689.9|7677.9|0
1724424040000|2024-08-23 14:40:40|7695.8|7683.8|7696.3|7684.3|7698.2|7686.2|7695.3|7683.3|0
1724424050000|2024-08-23 14:40:50|7695.4|7683.4|7693.4|7681.4|7695.4|7683.4|7692.4|7680.4|0
1724424060000|2024-08-23 14:41:00|7692.9|7680.9|7696.8|7684.8|7697.3|7687.7|7692.9|7680.9|0
1724424070000|2024-08-23 14:41:10|7693.4|7685.4|7693.3|7685.3|7693.4|7685.4|7693.3|7685.3|0
1724424110000|2024-08-23 14:41:50|7696.7|7684.7|7698.7|7686.7|7698.7|7686.7|7696.7|7684.7|4
1724424120000|2024-08-23 14:42:00|7695.8|7687.8|7717.4|7705.4|7717.4|7705.4|7695.3|7686.3|5
1724424130000|2024-08-23 14:42:10|7717.3|7705.3|7722.6|7710.6|7722.6|7713|7717.3|7705.3|4
1724424140000|2024-08-23 14:42:20|7720.1|7712.1|7727.4|7715.4|7727.4|7715.4|7720.1|7712.1|3
1724424150000|2024-08-23 14:42:30|7726.9|7714.9|7729.3|7717.3|7729.3|7718.8|7725.5|7713.5|9
1724424160000|2024-08-23 14:42:40|7728|7722|7728.2|7716.2|7728.2|7722|7727.4|7716.1|5
1724424170000|2024-08-23 14:42:50|7727.3|7715.3|7726.7|7714.7|7727.8|7715.8|7726.7|7714.7|0
1724424180000|2024-08-23 14:43:00|7726.6|7714.6|7727.7|7715.7|7727.7|7720.1|7724.7|7712.7|1
1724424190000|2024-08-23 14:43:10|7726.1|7720.1|7728|7722|7728.1|7722|7725.1|7719.1|8
1724424210000|2024-08-23 14:43:30|7729.6|7717.6|7721.8|7709.8|7729.6|7722|7720.8|7708.8|4
1724424220000|2024-08-23 14:43:40|7722.8|7710.8|7715.1|7703.1|7726.7|7714.7|7709.2|7697.2|3
1724424230000|2024-08-23 14:43:50|7714.8|7702.8|7711|7699|7715.3|7706.9|7711|7699|1
1724424240000|2024-08-23 14:44:00|7710|7698|7710.7|7698.7|7712.1|7700.1|7710|7698|0
1724424250000|2024-08-23 14:44:10|7710.6|7698.6|7710.6|7698.6|7710.6|7698.6|7710.6|7698.6|0
1724424260000|2024-08-23 14:44:20|7707.2|7699.2|7699.9|7687.9|7708.1|7702.1|7699.9|7687.9|3
1724424270000|2024-08-23 14:44:30|7700.9|7688.9|7710.6|7702.6|7712|7702.6|7699|7687|5
1724424280000|2024-08-23 14:44:40|7722|7710|7721|7709|7723.4|7711.4|7721|7709|4
1724424290000|2024-08-23 14:44:50|7720.8|7708.8|7717.7|7705.7|7720.8|7708.8|7715.6|7703.6|2
1724424300000|2024-08-23 14:45:00|7716.7|7704.7|7720.9|7708.9|7721|7710.5|7716.7|7704.7|0
1724424310000|2024-08-23 14:45:10|7718.5|7710.5|7715.6|7703.6|7718.5|7710.5|7714.6|7702.6|1
1724424320000|2024-08-23 14:45:20|7714.6|7702.6|7714.6|7702.6|7714.6|7702.6|7714.6|7702.6|0
1724424330000|2024-08-23 14:45:30|7717.5|7705.5|7715.5|7703.5|7717.5|7705.5|7715.5|7703.5|0
1724424340000|2024-08-23 14:45:40|7716.6|7704.6|7715.5|7703.5|7716.6|7704.6|7712.7|7700.7|1
1724424350000|2024-08-23 14:45:50|7713.2|7701.2|7712.6|7700.6|7714|7702|7712.6|7700.6|0
1724424360000|2024-08-23 14:46:00|7709.4|7697.4|7708.1|7696.1|7713.3|7701.3|7708.1|7696.1|0
1724424370000|2024-08-23 14:46:10|7708|7696|7708.1|7696.1|7708.6|7696.6|7708|7696|0
1724424380000|2024-08-23 14:46:20|7708.5|7696.5|7697.3|7685.3|7708.5|7696.6|7696.8|7684.8|5
1724424390000|2024-08-23 14:46:30|7701.8|7689.8|7700.8|7688.8|7702.8|7690.8|7700.8|7688.8|1
1724424400000|2024-08-23 14:46:40|7703.1|7691.1|7707.4|7695.4|7708.8|7696.8|7701.8|7689.8|4
1724424410000|2024-08-23 14:46:50|7707.7|7695.7|7707.7|7695.7|7707.7|7695.7|7707.3|7695.3|0
1724424420000|2024-08-23 14:47:00|7707.1|7695.1|7707.1|7695.1|7708|7696|7707.1|7695.1|0
1724424430000|2024-08-23 14:47:10|7712|7700|7710.6|7698.6|7715.1|7703.1|7710.1|7698.1|0
1724424440000|2024-08-23 14:47:20|7712|7700|7714.6|7702.6|7715.1|7703.1|7712|7700|0
1724424450000|2024-08-23 14:47:30|7711.6|7699.6|7714.1|7702.1|7714.1|7702.1|7711.3|7699.3|0
1724424460000|2024-08-23 14:47:40|7714.6|7702.6|7715.3|7703.3|7715.3|7703.3|7714.1|7702.1|2
1724424470000|2024-08-23 14:47:50|7716|7704|7714.9|7706.9|7716.4|7706.9|7714.9|7704|0
1724424490000|2024-08-23 14:48:10|7715.1|7707.1|7718.8|7710.8|7718.8|7710.8|7715.1|7707.1|1
1724424510000|2024-08-23 14:48:30|7721.4|7709.4|7728.9|7716.9|7728.9|7716.9|7721.4|7709.4|5
1724424520000|2024-08-23 14:48:40|7723.9|7711.9|7716.2|7704.2|7723.9|7711.9|7716.2|7704.2|2
1724424530000|2024-08-23 14:48:50|7718.4|7706.4|7713.9|7701.9|7718.5|7706.5|7713.9|7701.9|0
1724424540000|2024-08-23 14:49:00|7721.8|7709.8|7726.4|7714.4|7726.4|7714.4|7721.1|7709.1|0
1724424550000|2024-08-23 14:49:10|7726.8|7714.8|7722.4|7710.4|7726.8|7714.8|7721.5|7709.5|1
1724424560000|2024-08-23 14:49:20|7723|7711|7721.6|7709.6|7724.5|7712.5|7721.6|7709.6|0
1724424570000|2024-08-23 14:49:30|7720.7|7708.7|7720.7|7708.7|7720.7|7708.7|7720.7|7708.7|0
1724424580000|2024-08-23 14:49:40|7720.6|7708.6|7707.1|7695.1|7720.6|7708.6|7707.1|7695.1|4
1724424590000|2024-08-23 14:49:50|7708|7696|7710.2|7698.2|7713|7701|7707.6|7695.6|0
1724424600000|2024-08-23 14:50:00|7710.7|7698.7|7708.2|7696.2|7710.8|7698.8|7708.2|7696.2|0
1724424620000|2024-08-23 14:50:20|7711|7699|7710.5|7698.5|7711|7699|7710.5|7698.5|0
1724424630000|2024-08-23 14:50:30|7708.6|7696.6|7707.6|7695.6|7708.6|7696.6|7707.6|7695.6|0
1724424650000|2024-08-23 14:50:50|7712.1|7700.1|7713.1|7701.1|7714.1|7702.1|7710.2|7698.2|1
1724424660000|2024-08-23 14:51:00|7712.2|7700.2|7708.3|7700.3|7713.6|7701.6|7708.3|7699.2|0
1724424670000|2024-08-23 14:51:10|7708.2|7696.2|7704.3|7696.3|7708.2|7696.3|7704.3|7695.2|2
1724424690000|2024-08-23 14:51:30|7704.4|7696.4|7704.4|7696.4|7704.4|7696.4|7704.4|7696.4|0
1724424710000|2024-08-23 14:51:50|7700.5|7688.5|7696.1|7684.1|7700.5|7688.5|7689.1|7680.1|4
1724424720000|2024-08-23 14:52:00|7694.1|7682.1|7705.1|7693.1|7705.2|7693.2|7689.2|7679.8|4
1724424730000|2024-08-23 14:52:10|7705.2|7693.2|7713.4|7701.4|7713.4|7701.4|7705.2|7693.2|2
1724424740000|2024-08-23 14:52:20|7712.4|7700.4|7709.2|7697.2|7713.9|7701.9|7706.9|7694.9|1
1724424750000|2024-08-23 14:52:30|7709.1|7697.1|7709.5|7697.5|7710.5|7698.5|7708.6|7696.6|0
1724424760000|2024-08-23 14:52:40|7711.8|7699.8|7718.2|7706.2|7718.2|7706.2|7711.8|7699.8|2
1724424770000|2024-08-23 14:52:50|7718.7|7706.7|7719.7|7707.7|7720.2|7708.2|7714.4|7702.4|7
1724424780000|2024-08-23 14:53:00|7719.8|7707.8|7718.5|7706.5|7719.8|7707.8|7715|7703|3
1724424800000|2024-08-23 14:53:20|7718.9|7706.9|7718.9|7706.9|7718.9|7706.9|7718.4|7706.4|0
1724424810000|2024-08-23 14:53:30|7718.4|7706.4|7718.4|7706.4|7718.4|7706.4|7718.4|7706.4|0
1724424820000|2024-08-23 14:53:40|7714.2|7702.2|7716|7704|7717.6|7705.6|7713.9|7701.9|0
1724424830000|2024-08-23 14:53:50|7715.6|7703.6|7719.9|7707.9|7720.8|7708.8|7714.7|7702.7|1
1724424840000|2024-08-23 14:54:00|7718.5|7706.5|7719.9|7707.9|7720.4|7708.4|7718.1|7706.1|0
1724424850000|2024-08-23 14:54:10|7721|7709|7718.8|7706.8|7721|7709|7718.8|7706.8|0
1724424870000|2024-08-23 14:54:30|7719.8|7707.8|7716|7704|7720.3|7708.3|7715.6|7703.6|0
1724424880000|2024-08-23 14:54:40|7715.6|7703.6|7712.9|7700.9|7715.6|7703.6|7712.3|7700.3|0
1724424890000|2024-08-23 14:54:50|7713.8|7701.8|7713.8|7701.8|7713.8|7701.8|7713.8|7701.8|0
1724424900000|2024-08-23 14:55:00|7712.9|7700.9|7711.9|7699.9|7712.9|7700.9|7711.9|7699.9|0
1724424910000|2024-08-23 14:55:10|7712.8|7700.8|7711.9|7699.9|7712.8|7700.8|7711.9|7699.9|0
1724424920000|2024-08-23 14:55:20|7711.3|7703.3|7711.3|7703.3|7711.3|7703.3|7711.3|7703.3|0
1724424930000|2024-08-23 14:55:30|7711.4|7703.4|7709.8|7697.8|7711.4|7703.4|7699.9|7687.9|2
1724424950000|2024-08-23 14:55:50|7709.9|7697.9|7710.4|7698.4|7710.4|7698.4|7709.9|7697.9|1
1724424960000|2024-08-23 14:56:00|7708.4|7696.4|7708.5|7696.5|7709.4|7697.4|7708.4|7696.4|1
1724424970000|2024-08-23 14:56:10|7708.2|7696.2|7709.9|7697.9|7711.3|7699.3|7708.2|7696.2|9
1724424980000|2024-08-23 14:56:20|7705.6|7693.6|7705.2|7697.2|7709.7|7697.7|7703.8|7691.8|11
1724424990000|2024-08-23 14:56:30|||||||||12
1724425000000|2024-08-23 14:56:40|7705.6|7697.6|7702.7|7690.7|7705.6|7697.6|7702.7|7690.7|1
1724425010000|2024-08-23 14:56:50|7698.8|7690.8|7714.3|7702.3|7714.3|7704.8|7698.8|7689.6|8
1724425020000|2024-08-23 14:57:00|7713.3|7701.3|7721.8|7709.8|7722.3|7710.3|7711.7|7699.7|3
1724425030000|2024-08-23 14:57:10|7720.8|7708.8|7722.3|7710.3|7722.3|7710.3|7720.8|7708.8|1
1724425040000|2024-08-23 14:57:20|7720.8|7714.8|7720.8|7712.8|7720.8|7714.8|7720.8|7712.8|1
1724425050000|2024-08-23 14:57:30|7721.2|7713.2|7724.2|7712.2|7724.2|7716.7|7720.8|7711.7|3
1724425060000|2024-08-23 14:57:40|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|7723.7|7711.7|0
1724425070000|2024-08-23 14:57:50|7720.9|7708.9|7719.7|7707.7|7722|7710|7718.8|7706.8|3
1724425080000|2024-08-23 14:58:00|7717.8|7705.8|7719.3|7707.3|7722.2|7710.2|7714.7|7705.2|4
1724425090000|2024-08-23 14:58:10|7723.1|7711.1|7724.1|7712.1|7724.1|7712.1|7722.1|7710.1|1
1724425100000|2024-08-23 14:58:20|7722.4|7716.4|7726.5|7714.5|7726.9|7718|7722.4|7714.1|4
1724425110000|2024-08-23 14:58:30|7725.1|7713.1|7724.1|7712.1|7728.9|7722.4|7724.1|7712.1|14
1724425120000|2024-08-23 14:58:40|7724.5|7712.5|7725.7|7713.7|7728|7716|7721.4|7710.5|3
1724425130000|2024-08-23 14:58:50|7724.5|7716.5|7724.6|7712.6|7724.6|7716.5|7724.5|7712.6|0
1724425140000|2024-08-23 14:59:00|7724.5|7712.5|7719.6|7707.6|7724.5|7712.5|7719.6|7707.6|1
1724425150000|2024-08-23 14:59:10|7716.7|7704.7|7715.7|7703.7|7718.5|7706.5|7715.7|7703.7|3
1724425160000|2024-08-23 14:59:20|7715.2|7703.2|7715.7|7703.7|7715.7|7703.7|7713.9|7701.9|2
1724425170000|2024-08-23 14:59:30|7714.8|7702.8|7714.7|7702.7|7714.8|7702.8|7714.7|7702.7|0
1724425180000|2024-08-23 14:59:40|7714.2|7702.2|7708.4|7696.4|7715.1|7703.1|7707.9|7695.9|1
1724425190000|2024-08-23 14:59:50|7706.3|7694.3|7703.3|7691.3|7706.7|7694.7|7702.4|7690.4|1
1724425200000|2024-08-23 15:00:00|7703.4|7691.4|7702.9|7690.9|7703.6|7697.1|7699.9|7690.9|3
1724425210000|2024-08-23 15:00:10|7702.5|7690.5|7702|7690|7702.5|7690.5|7701.5|7689.5|2
1724425220000|2024-08-23 15:00:20|7701.6|7689.6|7702|7690|7702.1|7690.1|7701.6|7689.6|0
1724425230000|2024-08-23 15:00:30|7703.5|7691.5|7697.5|7689.5|7703.5|7691.5|7697.1|7687.6|0
1724425240000|2024-08-23 15:00:40|7699.5|7687.5|7698|7686|7699.5|7687.5|7698|7686|1
1724425250000|2024-08-23 15:00:50|7697.6|7685.6|7697.5|7685.5|7697.6|7685.6|7697.5|7685.5|2
1724425260000|2024-08-23 15:01:00|7696|7688|7697.5|7685.5|7697.5|7688|7696|7685.5|0
1724425270000|2024-08-23 15:01:10|7696|7688|7700.8|7688.8|7700.8|7688.8|7691.1|7679.1|7
1724425280000|2024-08-23 15:01:20|7700.9|7688.9|7701.8|7689.8|7701.8|7689.8|7695.9|7687.4|1
1724425290000|2024-08-23 15:01:30|7701.9|7689.9|7709.7|7697.7|7709.7|7697.7|7701.9|7689.9|4
1724425300000|2024-08-23 15:01:40|7709.8|7697.8|7709.8|7697.8|7709.8|7697.8|7709.8|7697.8|0
1724425330000|2024-08-23 15:02:10|7709.7|7697.7|7706.8|7698.8|7709.7|7698.8|7706.8|7697.7|6
1724425360000|2024-08-23 15:02:40|7706.7|7698.7|7706.9|7694.9|7706.9|7698.7|7706.7|7694.9|1
1724425370000|2024-08-23 15:02:50|7707.3|7695.3|7707.8|7699.8|7710.3|7699.8|7706.4|7694.4|3
1724425380000|2024-08-23 15:03:00|7709.2|7701.2|7707.9|7699.9|7709.3|7701.3|7704.4|7698.4|4
1724425390000|2024-08-23 15:03:10|7709.3|7701.3|7712.8|7706.8|7714.2|7707.2|7709.3|7701.3|5
1724425400000|2024-08-23 15:03:20|7712.7|7706.7|7702.4|7694.4|7712.7|7706.7|7702.4|7693|5
1724425410000|2024-08-23 15:03:30|7702.3|7694.3|7703.3|7691.3|7703.3|7694.3|7702.3|7690.8|0
1724425440000|2024-08-23 15:04:00|7699.3|7690.9|7700.5|7688.5|7700.8|7690.9|7694.4|7682.4|2
1724425450000|2024-08-23 15:04:10|7702.8|7690.8|7702.9|7690.9|7704.9|7692.9|7702|7690|0
1724425460000|2024-08-23 15:04:20|7704.9|7692.9|7702.5|7690.5|7706.3|7694.3|7702.5|7690.5|0
1724425470000|2024-08-23 15:04:30|7701.4|7689.4|7701.4|7689.4|7701.4|7689.4|7701.4|7689.4|0
1724425480000|2024-08-23 15:04:40|7700.9|7688.9|7700.9|7688.9|7701.9|7689.9|7700.9|7688.9|0
1724425490000|2024-08-23 15:04:50|7703.4|7691.4|7695|7683|7703.4|7691.4|7689.5|7681.6|12
1724425500000|2024-08-23 15:05:00|7695.1|7683.1|7694.2|7682.2|7699.1|7687.1|7692.1|7680.1|5
1724425510000|2024-08-23 15:05:10|7693.6|7685.6|7692.7|7680.7|7693.6|7685.6|7692.3|7680.3|0
1724425520000|2024-08-23 15:05:20|7692.3|7680.3|7692.3|7680.3|7692.3|7680.3|7692.3|7680.3|0
1724425540000|2024-08-23 15:05:40|7692.2|7680.2|7692.2|7680.2|7692.2|7680.2|7692.2|7680.2|0
1724425560000|2024-08-23 15:06:00|7692.3|7680.3|7689.3|7681.3|7692.3|7681.3|7689.3|7680.3|0
1724425570000|2024-08-23 15:06:10|7690.4|7678.4|7690.4|7678.4|7690.4|7678.4|7690.4|7678.4|0
1724425580000|2024-08-23 15:06:20|||||||||1
1724425590000|2024-08-23 15:06:30|7693.1|7681.1|7695.3|7683.3|7695.3|7685.9|7693.1|7681.1|2
1724425600000|2024-08-23 15:06:40|7695.2|7683.2|7694.7|7682.7|7695.2|7683.2|7694.7|7682.7|1
1724425610000|2024-08-23 15:06:50|7694.2|7686.2|7694.2|7686.2|7694.2|7686.2|7694.2|7686.2|0
1724425620000|2024-08-23 15:07:00|7695.3|7683.3|7704.6|7692.6|7704.6|7695|7694.6|7683.3|2
1724425630000|2024-08-23 15:07:10|7702.1|7690.1|7703.5|7691.5|7703.5|7691.5|7702.1|7690.1|0
1724425650000|2024-08-23 15:07:30|7703.6|7691.6|7706|7694|7706|7694|7703.6|7691.6|0
1724425670000|2024-08-23 15:07:50|7702.6|7690.6|7700.7|7688.7|7703.6|7691.6|7700.7|7688.7|3
1724425690000|2024-08-23 15:08:10|7700.6|7688.6|7691|7679|7700.6|7688.6|7687.5|7675.5|1
1724425700000|2024-08-23 15:08:20|7690.5|7678.5|7707.4|7695.4|7707.4|7695.4|7690.5|7678.5|4
1724425710000|2024-08-23 15:08:30|7706.8|7694.8|7709.7|7697.7|7709.7|7697.7|7706.8|7694.8|0
1724425720000|2024-08-23 15:08:40|7707|7695|7707|7695|7707|7695|7707|7695|0
1724425730000|2024-08-23 15:08:50|7706.8|7694.8|7707.2|7701.2|7709.7|7703.2|7706.8|7694.8|15
1724425740000|2024-08-23 15:09:00|7709.7|7701.7|7708.2|7702.2|7709.7|7702.2|7708.2|7701.7|2
1724425750000|2024-08-23 15:09:10|7709.7|7701.7|7709.7|7701.7|7709.7|7701.7|7709.7|7701.7|1
1724425780000|2024-08-23 15:09:40|7708.1|7702.1|7701.9|7689.9|7708.1|7702.1|7701.9|7689.9|1
1724425790000|2024-08-23 15:09:50|7702.8|7690.8|7700.9|7688.9|7702.8|7690.8|7700.9|7688.9|2
1724425800000|2024-08-23 15:10:00|7699.9|7687.9|7690.1|7682.1|7699.9|7688.8|7690.1|7680.6|2
1724425810000|2024-08-23 15:10:10|7690.5|7682.5|7695.4|7683.4|7700.8|7688.8|7688|7676|2
1724425820000|2024-08-23 15:10:20|7696.2|7684.2|7698.8|7686.8|7698.8|7686.8|7696.2|7684.2|0
1724425830000|2024-08-23 15:10:30|7698.3|7686.3|7700.3|7694.3|7700.3|7694.3|7698.2|7686.2|2
1724425850000|2024-08-23 15:10:50|7701.4|7689.4|7701.4|7689.4|7701.4|7689.4|7701.4|7689.4|1
1724425860000|2024-08-23 15:11:00|7708.8|7696.8|7709.3|7697.3|7709.3|7697.3|7708.8|7696.8|12
1724425870000|2024-08-23 15:11:10|7705|7697|7704.7|7696.7|7705|7697|7704.7|7696.7|0
1724425880000|2024-08-23 15:11:20|7705.4|7693.4|7703.8|7695.8|7706.3|7696.7|7703.8|7693.4|2
1724425890000|2024-08-23 15:11:30|7704.4|7692.4|7705.3|7697.3|7705.3|7698.7|7702.7|7692.4|8
1724425900000|2024-08-23 15:11:40|7706.3|7694.3|7697.1|7685.1|7706.3|7694.3|7697.1|7685.1|14
1724425910000|2024-08-23 15:11:50|7697.6|7685.6|7697.7|7685.7|7697.7|7685.7|7697.6|7685.6|0
1724425920000|2024-08-23 15:12:00|7697.6|7685.6|7696.3|7684.3|7700.1|7688.1|7696.3|7684.3|0
1724425930000|2024-08-23 15:12:10|7697.2|7685.2|7697.7|7685.7|7697.7|7685.7|7697.2|7685.2|0
1724425940000|2024-08-23 15:12:20|7695.4|7683.4|7694.9|7682.9|7695.4|7683.4|7694.9|7682.9|2
1724425950000|2024-08-23 15:12:30|7690.1|7678.1|7691.6|7679.6|7691.6|7679.6|7687.6|7678.1|4
1724425970000|2024-08-23 15:12:50|7693|7685|7696|7688|7696.9|7688.5|7693|7684.9|1
1724425980000|2024-08-23 15:13:00|7692.8|7684.8|7693.1|7685.1|7695.9|7685.1|7692.8|7683.9|1
1724425990000|2024-08-23 15:13:10|7692.6|7684.6|7693.6|7685.6|7693.6|7685.6|7692.6|7684.6|3
1724426000000|2024-08-23 15:13:20|7698.4|7686.4|7699.5|7687.5|7699.5|7687.5|7698.4|7686.4|0
1724426010000|2024-08-23 15:13:30|7698.1|7686.1|7702|7690|7702|7690|7697.5|7685.5|0
1724426020000|2024-08-23 15:13:40|7698.5|7686.5|7718.9|7706.9|7720.9|7710.8|7698.5|7686.5|4
1724426030000|2024-08-23 15:13:50|7719.4|7707.4|7719.4|7707.4|7720.8|7708.8|7718.9|7706.9|0
1724426040000|2024-08-23 15:14:00|7720.3|7712.3|7726.7|7714.7|7726.7|7714.7|7720.3|7712.3|3
1724426050000|2024-08-23 15:14:10|7726.3|7714.3|7722.9|7710.9|7726.3|7714.3|7722.9|7710.9|0
1724426060000|2024-08-23 15:14:20|7723.4|7711.4|7726.7|7714.7|7726.7|7716.7|7723.4|7711.4|1
1724426080000|2024-08-23 15:14:40|7726.6|7714.6|7725.3|7713.3|7726.6|7714.6|7725.2|7713.2|1
1724426090000|2024-08-23 15:14:50|7724.8|7712.8|7724.8|7712.8|7724.8|7712.8|7724.8|7712.8|0
1724426100000|2024-08-23 15:15:00|7726.7|7714.7|7723.9|7711.9|7726.7|7714.7|7718.4|7711.9|1
1724426110000|2024-08-23 15:15:10|7723.8|7711.8|7713.1|7701.1|7723.8|7712.5|7713.1|7701.1|3
1724426120000|2024-08-23 15:15:20|7713|7701|7717.3|7705.3|7721.4|7709.4|7713|7701|3
1724426130000|2024-08-23 15:15:30|7717.6|7705.6|7718.1|7706.1|7719|7707|7717.6|7705.6|0
1724426150000|2024-08-23 15:15:50|7717.6|7705.6|7717|7705|7717.6|7705.6|7717|7705|0
1724426160000|2024-08-23 15:16:00|7717.6|7705.6|7719.1|7707.1|7719.1|7707.1|7717.1|7705.1|17
1724426190000|2024-08-23 15:16:30|7719.6|7707.6|7705|7693|7719.6|7707.6|7705|7693|1
1724426200000|2024-08-23 15:16:40|7704.1|7692.1|7713.4|7701.4|7715.9|7703.9|7697.2|7685.2|2
1724426210000|2024-08-23 15:16:50|7715.2|7703.2|7714.4|7702.4|7715.3|7703.3|7714.4|7702.4|0
1724426220000|2024-08-23 15:17:00|7712.1|7700.1|7715.9|7703.9|7717.4|7705.4|7712.1|7700.1|1
1724426240000|2024-08-23 15:17:20|7716.8|7704.8|7718.3|7706.3|7718.3|7706.3|7716.8|7704.8|0
1724426250000|2024-08-23 15:17:30|7718.4|7706.4|7718.4|7706.4|7718.4|7706.4|7718.4|7706.4|0
1724426270000|2024-08-23 15:17:50|7718.3|7710.3|7718.3|7710.3|7718.3|7710.3|7718.3|7710.3|0
1724426280000|2024-08-23 15:18:00|7718.4|7710.4|7722.2|7710.2|7722.7|7710.7|7718.4|7710.2|2
1724426290000|2024-08-23 15:18:10|7722.7|7710.7|7722.7|7710.7|7722.7|7710.7|7722.7|7710.7|0
1724426300000|2024-08-23 15:18:20|7721.7|7713.7|7722.7|7710.7|7723.2|7713.7|7721.7|7710.7|0
1724426310000|2024-08-23 15:18:30|7723|7711|7723.3|7715.3|7723.3|7715.3|7723|7711|7
1724426330000|2024-08-23 15:18:50|7724.1|7718.1|7723.8|7717.8|7724.1|7718.1|7723.8|7717.8|0
1724426340000|2024-08-23 15:19:00|7724.3|7712.3|7720.8|7708.8|7725.3|7713.3|7718|7708.8|3
1724426350000|2024-08-23 15:19:10|7714.3|7702.3|7713.2|7701.2|7714.3|7702.3|7707.1|7695.1|4
1724426360000|2024-08-23 15:19:20|7709|7697|7712|7700|7713.1|7701.1|7703.5|7691.5|3
1724426370000|2024-08-23 15:19:30|7711|7699|7712.1|7700.1|7712.5|7700.5|7709.2|7697.2|0
1724426380000|2024-08-23 15:19:40|7712|7700|7710|7698|7712.8|7700.8|7705.3|7693.3|2
1724426390000|2024-08-23 15:19:50|7707.5|7695.5|7712.3|7700.3|7712.3|7701.8|7705.7|7693.7|0
1724426400000|2024-08-23 15:20:00|7712.2|7700.2|7709.5|7697.5|7712.2|7700.2|7707.6|7695.6|1
1724426410000|2024-08-23 15:20:10|7709.9|7697.9|7704.6|7692.6|7709.9|7697.9|7704.6|7692.6|0
1724426420000|2024-08-23 15:20:20|7706.1|7694.1|7702.9|7690.9|7708.8|7696.8|7701.9|7689.9|3
1724426430000|2024-08-23 15:20:30|7702.4|7690.4|7701.5|7689.5|7702.4|7690.4|7701.5|7689.5|0
1724426440000|2024-08-23 15:20:40|7702.9|7690.9|7708.4|7700.4|7708.4|7700.4|7701.5|7689.5|1
1724426450000|2024-08-23 15:20:50|7713.9|7701.9|7714.1|7706.1|7714.3|7706.7|7712.4|7700.4|1
1724426460000|2024-08-23 15:21:00|7714.3|7706.3|7716.7|7708.7|7716.7|7708.7|7713.8|7706.3|1
1724426470000|2024-08-23 15:21:10|7719.1|7707.1|7719.7|7707.7|7721.2|7709.2|7716.7|7707.1|0
1724426480000|2024-08-23 15:21:20|7721.7|7709.7|7710.3|7698.3|7721.7|7709.7|7709.9|7697.9|5
1724426490000|2024-08-23 15:21:30|7710.8|7698.8|7710.3|7698.3|7710.8|7698.8|7709.8|7697.8|0
1724426500000|2024-08-23 15:21:40|7714.7|7702.7|7717.2|7705.2|7717.2|7707.6|7713.6|7702.7|16
1724426510000|2024-08-23 15:21:50|7715.2|7707.2|7720.2|7712.2|7720.7|7712.7|7715.2|7706.7|11
1724426520000|2024-08-23 15:22:00|7720|7712|7719.7|7707.7|7720|7712|7719.7|7707.7|2
1724426530000|2024-08-23 15:22:10|7719.2|7707.2|7719.7|7707.7|7719.7|7707.7|7719.2|7707.2|0
1724426540000|2024-08-23 15:22:20|7719.3|7707.3|7719.7|7707.7|7719.7|7707.7|7719.2|7707.2|0
1724426550000|2024-08-23 15:22:30|7721.2|7709.2|7718|7706|7721.2|7712.2|7718|7706|1
1724426560000|2024-08-23 15:22:40|7717.8|7705.8|7719.2|7711.2|7719.7|7711.2|7717.8|7705.8|0
1724426570000|2024-08-23 15:22:50|7719.3|7713.3|7728.2|7720.2|7729.3|7723.3|7719.3|7713.3|10
1724426580000|2024-08-23 15:23:00|7728.4|7720.4|7729.9|7717.9|7729.9|7720.4|7728.4|7717.9|0
1724426610000|2024-08-23 15:23:30|7727.9|7715.9|7728.4|7720.4|7729.3|7720.4|7727.9|7715.9|0
1724426620000|2024-08-23 15:23:40|7728.3|7722.3|7726.1|7714.1|7729.7|7722.3|7726.1|7714.1|3
1724426630000|2024-08-23 15:23:50|7723.9|7711.9|7719.5|7707.5|7723.9|7711.9|7718.9|7706.9|12
1724426640000|2024-08-23 15:24:00|7719.9|7707.9|7727.4|7715.4|7728.3|7716.3|7719.9|7707.9|18
1724426650000|2024-08-23 15:24:10|7728.9|7716.9|7726.9|7714.9|7729.8|7717.8|7725.9|7713.9|0
1724426660000|2024-08-23 15:24:20|7727.9|7715.9|7729.7|7717.7|7729.7|7717.7|7727.7|7715.7|2
1724426670000|2024-08-23 15:24:30|7727.9|7715.9|7724.8|7712.8|7727.9|7715.9|7724.8|7712.8|0
1724426680000|2024-08-23 15:24:40|7723.8|7711.8|7726.2|7714.2|7726.2|7714.2|7723|7711|0
1724426690000|2024-08-23 15:24:50|7725.6|7713.6|7725.6|7713.6|7726.1|7714.1|7723.7|7711.7|0
1724426700000|2024-08-23 15:25:00|7726.1|7714.1|7721.8|7709.8|7728.1|7716.1|7721.8|7709.8|0
1724426710000|2024-08-23 15:25:10|7719.9|7707.9|7719.9|7707.9|7719.9|7707.9|7719.9|7707.9|3
1724426720000|2024-08-23 15:25:20|7719.8|7707.8|7723.8|7715.8|7724.8|7718.8|7717.4|7707.8|7
1724426730000|2024-08-23 15:25:30|7723.3|7715.3|7724.8|7712.8|7724.8|7715.8|7723.3|7712.8|0
1724426740000|2024-08-23 15:25:40|7724.3|7712.3|7723.3|7715.3|7724.8|7715.3|7723.3|7711.9|1
1724426750000|2024-08-23 15:25:50|7724.8|7712.8|7723.3|7715.3|7724.8|7715.8|7723.3|7712.8|43
1724426760000|2024-08-23 15:26:00|7722.8|7714.8|7723.9|7711.9|7724.8|7715.3|7722.8|7711.9|1
1724426770000|2024-08-23 15:26:10|7720.9|7712.9|7707.1|7699.1|7720.9|7712.9|7707.1|7698.5|6
1724426780000|2024-08-23 15:26:20|7710.6|7698.6|7707.1|7699.1|7710.6|7699.1|7705.1|7697.6|0
1724426790000|2024-08-23 15:26:30|7704.6|7701.1|7704.6|7698.6|7704.6|7701.1|7704.6|7698.6|1
1724426800000|2024-08-23 15:26:40|7704.7|7696.7|7708.6|7696.6|7710|7698|7704.7|7696.6|0
1724426810000|2024-08-23 15:26:50|7707.7|7695.7|7696.9|7684.9|7707.7|7695.7|7693.2|7681.2|7
1724426820000|2024-08-23 15:27:00|7696.7|7684.7|7701.9|7689.9|7702.3|7690.3|7694.2|7682.2|3
1724426830000|2024-08-23 15:27:10|7700.5|7688.5|7704.3|7692.3|7704.9|7692.9|7698|7686|2
1724426840000|2024-08-23 15:27:20|7704.8|7692.8|7705.7|7697.7|7706.8|7697.7|7704.3|7692.3|0
1724426850000|2024-08-23 15:27:30|7705.8|7697.8|7706.3|7698.3|7706.3|7698.3|7705.8|7697.8|0
1724426860000|2024-08-23 15:27:40|7705.2|7693.2|7706.7|7694.7|7706.7|7694.7|7705.2|7693.2|1
1724426870000|2024-08-23 15:27:50|7706.8|7694.8|7716|7704|7716|7704|7706.8|7694.8|3
1724426880000|2024-08-23 15:28:00|7715.9|7703.9|7718.4|7706.4|7720.4|7708.4|7715.9|7703.9|0
1724426890000|2024-08-23 15:28:10|7717.9|7705.9|7717.9|7705.9|7720.8|7708.8|7715.3|7704.5|0
1724426900000|2024-08-23 15:28:20|7716.9|7704.9|7717.9|7705.9|7718.9|7706.9|7715.4|7703.4|0
1724426910000|2024-08-23 15:28:30|7718.8|7706.8|7718.9|7706.9|7719.8|7707.8|7718.8|7706.8|0
1724426920000|2024-08-23 15:28:40|7719.3|7707.3|7710.5|7698.5|7719.3|7707.3|7710.5|7698.5|2
1724426930000|2024-08-23 15:28:50|7710|7698|7707.5|7699.5|7710.5|7700|7707.5|7698|0
1724426940000|2024-08-23 15:29:00|7707.6|7699.6|7699|7687|7721.4|7709.4|7699|7687|8
1724426950000|2024-08-23 15:29:10|7698.4|7686.4|7701.9|7689.9|7702.4|7690.4|7698.4|7686.4|0
1724426960000|2024-08-23 15:29:20|7701|7689|7711.7|7699.7|7714.5|7702.5|7700.9|7688.9|1
1724426980000|2024-08-23 15:29:40|7713.5|7701.5|7712.2|7700.2|7713.5|7701.5|7712.2|7700.2|0
1724426990000|2024-08-23 15:29:50|7713.6|7701.6|7714|7702|7715.3|7703.3|7712.8|7700.8|0
1724427000000|2024-08-23 15:30:00|7713.9|7701.9|7720.7|7708.7|7720.7|7708.7|7713.9|7701.9|2
1724427010000|2024-08-23 15:30:10|7721.3|7709.3|7719.8|7707.8|7721.3|7709.3|7719.7|7707.7|1
1724427030000|2024-08-23 15:30:30|7718.3|7706.3|7718.8|7706.8|7719.3|7707.3|7718.3|7706.3|0
1724427050000|2024-08-23 15:30:50|7722.5|7710.5|7724.5|7718.5|7726.1|7719|7722.5|7710.5|4
1724427060000|2024-08-23 15:31:00|||||||||1
1724427070000|2024-08-23 15:31:10|7724.4|7718.4|7725.1|7713.1|7725.1|7718.4|7724.2|7712.2|1
1724427080000|2024-08-23 15:31:20|7724.6|7712.6|7723|7711|7724.6|7712.6|7722.6|7710.6|0
1724427090000|2024-08-23 15:31:30|7722|7710|7722.6|7710.6|7724|7712|7721.7|7709.7|0
1724427100000|2024-08-23 15:31:40|7723|7711|7722.1|7710.1|7723|7711|7722.1|7710.1|0
1724427110000|2024-08-23 15:31:50|7720.7|7708.7|7721.1|7709.1|7722|7710|7720.7|7708.7|0
1724427120000|2024-08-23 15:32:00|7720.2|7708.2|7714.8|7706.8|7720.2|7709.7|7714.8|7706.8|0
1724427130000|2024-08-23 15:32:10|7712.9|7706.9|7717.8|7705.8|7717.8|7706.9|7711.4|7705.4|3
1724427150000|2024-08-23 15:32:30|7717.9|7705.9|7715.8|7703.8|7717.9|7705.9|7715.8|7703.8|0
1724427160000|2024-08-23 15:32:40|7712.9|7704.9|7717.7|7705.7|7717.7|7705.7|7712.9|7702.9|0
1724427170000|2024-08-23 15:32:50|7718.3|7706.3|7718.3|7706.3|7718.3|7706.3|7718.3|7706.3|0
1724427180000|2024-08-23 15:33:00|7717.9|7705.9|7718.3|7706.3|7718.3|7706.3|7717.9|7705.9|0
1724427190000|2024-08-23 15:33:10|7719.7|7707.7|7727.4|7715.4|7727.4|7715.4|7719.7|7707.7|2
1724427200000|2024-08-23 15:33:20|7727.3|7715.3|7727.3|7715.3|7727.3|7715.3|7727.3|7715.3|1
1724427210000|2024-08-23 15:33:30|7727.4|7715.4|7735.7|7723.7|7735.7|7726.7|7727.4|7715.4|2
1724427220000|2024-08-23 15:33:40|7734.1|7726.1|7738.5|7726.5|7738.5|7729.4|7734.1|7723.6|2
1724427230000|2024-08-23 15:33:50|7735.5|7727.5|7737|7729|7738.5|7729.4|7735.5|7726|0
1724427240000|2024-08-23 15:34:00|7738|7726|7737.5|7729.5|7738.5|7731.4|7736.9|7726|0
1724427250000|2024-08-23 15:34:10|7737.4|7729.4|7745.5|7739.5|7745.6|7739.5|7737.4|7729.4|5
1724427260000|2024-08-23 15:34:20|7751.9|7739.9|7753.5|7741.5|7754.5|7743.4|7745.8|7736.7|13
1724427270000|2024-08-23 15:34:30|7754|7742|7748.1|7736.1|7754.9|7742.9|7740.4|7728.4|16
1724427280000|2024-08-23 15:34:40|7747.5|7735.5|7742.2|7730.2|7749.5|7737.5|7742.2|7730.2|6
1724427290000|2024-08-23 15:34:50|7741.7|7729.7|7742.7|7730.7|7744.1|7732.1|7741.7|7729.7|1
1724427300000|2024-08-23 15:35:00|7743.2|7731.2|7744.6|7732.6|7745.5|7733.5|7742.7|7730.7|1
1724427310000|2024-08-23 15:35:10|7746.5|7734.5|7743.1|7731.1|7746.5|7737.6|7735.9|7723.9|11
1724427320000|2024-08-23 15:35:20|7738.4|7726.4|7736.6|7724.6|7741.1|7732|7736.6|7724.6|16
1724427330000|2024-08-23 15:35:30|7739.6|7733.6|7742.3|7734.3|7745.8|7736.1|7739.6|7728.9|4
1724427340000|2024-08-23 15:35:40|7741.8|7733.8|7747.9|7741.9|7750|7742|7741.7|7733.7|8
1724427350000|2024-08-23 15:35:50|7747.8|7741.8|7750.3|7738.3|7750.8|7744.1|7747.8|7737.8|4
1724427360000|2024-08-23 15:36:00|7750.7|7738.7|7753.9|7741.9|7755.7|7744.4|7750.2|7738.7|5
1724427370000|2024-08-23 15:36:10|7753.8|7741.8|7751.4|7739.4|7753.8|7741.8|7747.9|7735.9|3
1724427380000|2024-08-23 15:36:20|7751.8|7739.8|7752.8|7740.8|7754.3|7748.3|7750.8|7738.8|4
1724427390000|2024-08-23 15:36:30|7752.4|7740.4|7752.4|7740.4|7753.3|7741.3|7748.9|7736.9|3
1724427400000|2024-08-23 15:36:40|7751.5|7739.5|7753.4|7741.4|7753.4|7741.4|7751.4|7739.4|1
1724427410000|2024-08-23 15:36:50|7753.6|7741.6|7771.8|7763.8|7774.2|7763.8|7753.6|7741.6|9
1724427420000|2024-08-23 15:37:00|7774.7|7766.7|7779.3|7773.3|7779.3|7773.3|7772.1|7760.1|16
1724427430000|2024-08-23 15:37:10|7778.9|7770.9|7789.8|7781.8|7791.9|7781.8|7778.3|7770.9|11
1724427440000|2024-08-23 15:37:20|7784.9|7772.9|7782.4|7770.4|7786.1|7774.4|7779.4|7770.4|7
1724427450000|2024-08-23 15:37:30|7779.4|7771.4|7777.9|7769.9|7782.9|7771.4|7774.5|7768.4|11
1724427460000|2024-08-23 15:37:40|7775.5|7769.5|7780.2|7774.2|7786|7775.2|7775.5|7767.3|4
1724427470000|2024-08-23 15:37:50|7781.2|7773.2|7778.9|7772.9|7786.6|7776.2|7778.9|7772.9|5
1724427480000|2024-08-23 15:38:00|7778.8|7772.8|7780.8|7768.8|7783.9|7774.7|7778.8|7768.8|4
1724427490000|2024-08-23 15:38:10|7779.9|7767.9|7788.5|7776.5|7788.9|7777.9|7779.3|7767.3|7
1724427500000|2024-08-23 15:38:20|7788.9|7776.9|7786|7778|7790.1|7778.1|7785.4|7776.1|2
1724427510000|2024-08-23 15:38:30|7784|7776|7779.6|7767.6|7787|7776|7779.6|7767.6|3
1724427520000|2024-08-23 15:38:40|7776.2|7768.2|7778.9|7766.9|7779.1|7768.2|7776.2|7766.7|3
1724427530000|2024-08-23 15:38:50|7783.2|7771.2|7788|7776|7788.5|7776.5|7783.2|7771.2|3
1724427540000|2024-08-23 15:39:00|7788.5|7776.5|7785|7777|7788.5|7777|7784.5|7775.5|2
1724427550000|2024-08-23 15:39:10|7784.5|7776.5|7793.3|7781.3|7795.8|7783.8|7784.5|7775.5|22
1724427560000|2024-08-23 15:39:20|7793.9|7781.9|7793.9|7781.9|7794.9|7782.9|7793.4|7781.4|0
1724427570000|2024-08-23 15:39:30|7793.5|7781.5|7793.3|7781.3|7793.9|7781.9|7792.8|7780.8|0
1724427580000|2024-08-23 15:39:40|7792.4|7780.4|7789.5|7777.5|7792.4|7780.4|7789.5|7777.5|1
1724427590000|2024-08-23 15:39:50|7788.5|7776.5|7785.7|7773.7|7796.4|7788.3|7785.7|7773.7|25
1724427600000|2024-08-23 15:40:00|7785.5|7773.5|7778.7|7766.7|7785.5|7773.5|7773.3|7766.7|13
1724427610000|2024-08-23 15:40:10|||||||||1
1724427620000|2024-08-23 15:40:20|7778.8|7766.8|7786.6|7774.6|7786.6|7774.6|7778.8|7766.8|5
1724427630000|2024-08-23 15:40:30|7787.5|7775.5|7787.1|7775.1|7788|7776|7787.1|7775.1|0
1724427640000|2024-08-23 15:40:40|7787.6|7775.6|7788.1|7776.1|7788.1|7776.1|7787.6|7775.6|0
1724427650000|2024-08-23 15:40:50|7796|7784|7785.6|7773.6|7796|7784|7784.5|7772.5|2
1724427660000|2024-08-23 15:41:00|7785.5|7773.5|7784.9|7772.9|7785.5|7774|7782|7772.5|1
1724427670000|2024-08-23 15:41:10|7785|7773|7784.4|7772.4|7785.5|7773.5|7784.4|7772.4|3
1724427680000|2024-08-23 15:41:20|7784.9|7772.9|7788.4|7776.4|7788.7|7777.8|7781.8|7772.4|9
1724427690000|2024-08-23 15:41:30|7788.7|7776.7|7773.6|7761.6|7790.3|7778.3|7773.6|7761.6|15
1724427700000|2024-08-23 15:41:40|7770.7|7762.7|7775.6|7763.6|7778.8|7766.8|7770.7|7762.7|1
1724427710000|2024-08-23 15:41:50|7774.8|7762.8|7770.8|7762.8|7774.8|7762.8|7770.4|7761.3|0
1724427720000|2024-08-23 15:42:00|7773.8|7761.8|7770.8|7762.8|7773.8|7762.8|7770.3|7761.3|0
1724427730000|2024-08-23 15:42:10|7773.7|7761.7|7768.8|7762.8|7774.8|7762.8|7768.8|7761.7|3
1724427740000|2024-08-23 15:42:20|7770.7|7762.7|7769.9|7757.9|7774.7|7764.8|7767.8|7756.3|11
1724427750000|2024-08-23 15:42:30|7770.4|7758.4|7767.1|7755.1|7772.4|7760.4|7767.1|7755.1|2
1724427760000|2024-08-23 15:42:40|7763.4|7751.4|7754|7742|7764.1|7752.9|7753.5|7741.5|4
1724427770000|2024-08-23 15:42:50|7753.5|7741.5|7753|7741|7754|7742|7753|7741|3
1724427780000|2024-08-23 15:43:00|7754|7742|7749.7|7737.7|7760|7748|7747.1|7737.6|8
1724427790000|2024-08-23 15:43:10|7750.2|7738.2|7749.6|7737.6|7758.9|7746.9|7749|7737|1
1724427800000|2024-08-23 15:43:20|7749|7737|7741.6|7729.6|7749|7737|7740.4|7728.4|1
1724427810000|2024-08-23 15:43:30|7742.5|7730.5|7742.5|7730.5|7742.5|7730.5|7742.5|7730.5|0
1724427820000|2024-08-23 15:43:40|7740.2|7728.2|7734.8|7722.8|7740.2|7728.2|7734.8|7722.8|1
1724427830000|2024-08-23 15:43:50|7735.8|7723.8|7736|7724|7738.3|7726.3|7735.8|7723.8|1
1724427840000|2024-08-23 15:44:00|7735.8|7723.8|7739.3|7727.3|7739.3|7727.3|7735.8|7723.8|0
1724427850000|2024-08-23 15:44:10|7740.2|7728.2|7741.6|7729.6|7742.6|7730.6|7740.1|7728.1|0
1724427860000|2024-08-23 15:44:20|7741.1|7729.1|7740.8|7728.8|7741.1|7729.1|7738.6|7726.6|0
1724427870000|2024-08-23 15:44:30|7740.6|7728.6|7744.6|7732.6|7745|7733|7739.6|7727.6|0
1724427880000|2024-08-23 15:44:40|7744.1|7732.1|7734.5|7726.5|7744.5|7732.6|7734.5|7724.6|3
1724427890000|2024-08-23 15:44:50|7737|7725|7739.6|7727.6|7742.1|7733.1|7736.1|7724.1|1
1724427900000|2024-08-23 15:45:00|7739.5|7727.5|7744.5|7732.5|7755.9|7743.9|7739.5|7727.5|8
1724427910000|2024-08-23 15:45:10|7746.4|7734.4|7744.4|7732.4|7746.9|7739.3|7742.4|7730.4|3
1724427920000|2024-08-23 15:45:20|7751.4|7739.4|7759.7|7747.7|7760.1|7748.1|7749.9|7737.9|3
1724427930000|2024-08-23 15:45:30|7758.8|7746.8|7754.1|7742.1|7758.8|7747.1|7750.7|7738.7|1
1724427940000|2024-08-23 15:45:40|7753.1|7741.1|7747.3|7735.3|7753.1|7741.1|7746.2|7734.2|3
1724427960000|2024-08-23 15:46:00|7747.2|7735.2|7745.2|7733.2|7747.7|7738.6|7745.2|7733.2|2
1724427980000|2024-08-23 15:46:20|7746.2|7734.2|7745.4|7733.4|7746.3|7734.3|7745.4|7733.4|3
1724427990000|2024-08-23 15:46:30|7745.5|7733.5|7746.7|7734.7|7746.7|7734.7|7740.4|7732.5|4
1724428000000|2024-08-23 15:46:40|7749.2|7737.2|7751|7739|7763.4|7751.4|7749.2|7737.2|9
1724428010000|2024-08-23 15:46:50|7752.4|7744.4|7755.5|7749.5|7756.9|7749.5|7752.4|7743.7|2
1724428020000|2024-08-23 15:47:00|7755.8|7749.8|7748.5|7736.5|7756.5|7749.8|7747|7735|8
1724428030000|2024-08-23 15:47:10|7748|7736|7746|7734|7748.4|7736.4|7745.3|7733.3|5
1724428050000|2024-08-23 15:47:30|7746.1|7734.1|7746.1|7734.1|7746.1|7734.1|7746.1|7734.1|0
1724428060000|2024-08-23 15:47:40|7741.1|7735.1|7734|7726|7741.1|7735.1|7729.5|7722.5|12
1724428070000|2024-08-23 15:47:50|7734.1|7728|7746.1|7734.1|7746.5|7734.5|7734.1|7724.5|9
1724428080000|2024-08-23 15:48:00|7748.5|7736.5|7749.7|7737.7|7749.7|7740.9|7742.2|7731.3|12
1724428090000|2024-08-23 15:48:10|7750.6|7738.6|7754.4|7746.4|7757.1|7746.9|7748.7|7736.7|10
1724428100000|2024-08-23 15:48:20|7759.8|7747.8|7747.2|7735.2|7761.6|7749.7|7747.2|7735.2|14
1724428110000|2024-08-23 15:48:30|7746.3|7734.3|7750.6|7738.6|7750.6|7738.6|7743.8|7734.3|6
1724428120000|2024-08-23 15:48:40|7751.7|7739.7|7741.8|7729.8|7751.7|7739.7|7738.7|7729.3|10
1724428130000|2024-08-23 15:48:50|7736.7|7730.7|7731|7723|7739.8|7730.7|7725|7718.5|6
1724428140000|2024-08-23 15:49:00|7730.8|7722.8|7706.8|7694.8|7735.4|7724|7706.2|7694.2|30
1724428150000|2024-08-23 15:49:10|7705.8|7693.8|7711.6|7703.6|7715.4|7709|7698.8|7686.8|15
1724428160000|2024-08-23 15:49:20|7712.2|7704.2|7713.5|7701.5|7726.9|7714.9|7707.6|7699.6|16
1724428170000|2024-08-23 15:49:30|7713.4|7701.4|7697.8|7689.8|7713.9|7701.9|7697.7|7689.8|8
1724428180000|2024-08-23 15:49:40|7697.6|7689.6|7711.4|7699.4|7714.6|7702.6|7697.6|7689.6|25
1724428190000|2024-08-23 15:49:50|7711.3|7699.3|7712.5|7700.5|7712.5|7701.5|7704.6|7694.6|12
1724428200000|2024-08-23 15:50:00|7711.6|7699.6|7714.2|7708.2|7714.2|7708.2|7704.6|7697.6|6
1724428210000|2024-08-23 15:50:10|7714.3|7708.3|7716.6|7708.6|7719.2|7708.7|7714.3|7705|3
1724428220000|2024-08-23 15:50:20|7716.2|7708.2|7716.7|7708.7|7716.7|7708.7|7716.2|7708.2|5
1724428230000|2024-08-23 15:50:30|7717.2|7709.2|7714.1|7708.1|7719|7711.6|7713.7|7707|25
1724428240000|2024-08-23 15:50:40|7714.5|7708.5|7706.5|7694.5|7714.6|7708.6|7702.7|7694.5|18
1724428250000|2024-08-23 15:50:50|7706|7694|7711.8|7699.8|7712.8|7700.8|7703.1|7694|1
1724428260000|2024-08-23 15:51:00|7708.9|7700.9|7691.5|7679.5|7710.4|7700.9|7691.5|7679.5|4
1724428270000|2024-08-23 15:51:10|7697.4|7685.4|7709.2|7697.2|7709.7|7697.7|7697.4|7685.4|1
1724428280000|2024-08-23 15:51:20|7712.6|7700.6|7712.8|7700.8|7712.8|7700.8|7712.3|7700.3|0
1724428290000|2024-08-23 15:51:30|7703.8|7695.8|7716.1|7704.1|7716.2|7704.2|7703.8|7695.7|5
1724428300000|2024-08-23 15:51:40|7715.6|7703.6|7715.7|7703.7|7716.1|7704.1|7715.2|7703.2|0
1724428310000|2024-08-23 15:51:50|7716.7|7704.7|7716.7|7704.7|7716.7|7704.7|7716.7|7704.7|0
1724428320000|2024-08-23 15:52:00|7716.2|7704.2|7715.7|7709.7|7717.1|7709.7|7715.2|7704.2|4
1724428330000|2024-08-23 15:52:10|7715.2|7709.2|7715.7|7709.7|7715.7|7709.7|7715.2|7709.2|1
1724428340000|2024-08-23 15:52:20|7715.2|7709.2|7717.2|7709.2|7717.6|7709.6|7715.2|7709.2|5
1724428350000|2024-08-23 15:52:30|7717.3|7709.3|7722.6|7710.6|7728.7|7716.7|7717.3|7709.3|5
1724428360000|2024-08-23 15:52:40|7722.9|7710.9|7722.9|7710.9|7722.9|7710.9|7722.9|7710.9|0
1724428370000|2024-08-23 15:52:50|7721.8|7713.8|7721.8|7713.8|7721.8|7713.8|7721.8|7713.8|0
1724428380000|2024-08-23 15:53:00|7721.9|7713.9|7700.6|7688.6|7721.9|7715.8|7700.6|7688.6|4
1724428390000|2024-08-23 15:53:10|7701.6|7689.6|7708.9|7696.9|7708.9|7696.9|7698.7|7686.7|2
1724428400000|2024-08-23 15:53:20|7713.4|7701.4|7716.2|7704.2|7728.2|7720.3|7710.3|7698.3|25
1724428410000|2024-08-23 15:53:30|7716.1|7704.1|7710.3|7704.3|7717|7705|7709|7701|0
1724428420000|2024-08-23 15:53:40|7710.5|7704.5|7711.4|7705.4|7717.5|7705.6|7710.5|7704.5|1
1724428430000|2024-08-23 15:53:50|7711.9|7705.9|7711.9|7705.9|7711.9|7705.9|7711.9|7705.9|0
1724428440000|2024-08-23 15:54:00|7711.8|7705.8|7718.9|7706.9|7718.9|7706.9|7711.8|7705.8|3
1724428450000|2024-08-23 15:54:10|7719.8|7707.8|7701.9|7689.9|7719.8|7707.8|7700.7|7688.7|2
1724428460000|2024-08-23 15:54:20|7707.6|7695.6|7703.7|7691.7|7711.5|7699.5|7701.2|7689.2|2
1724428470000|2024-08-23 15:54:30|7705.6|7693.6|7698.6|7692.6|7708.6|7696.6|7696.7|7687.7|10
1724428480000|2024-08-23 15:54:40|7699.7|7687.7|7695.2|7683.2|7699.7|7687.7|7692.2|7683.2|0
1724428490000|2024-08-23 15:54:50|7692.2|7684.2|7692.1|7680.1|7695.7|7684.8|7688.4|7678.1|5
1724428500000|2024-08-23 15:55:00|7693.6|7681.6|7694.6|7686.6|7697.5|7687.1|7692.3|7680.3|0
1724428510000|2024-08-23 15:55:10|7695.1|7687.1|7694.6|7686.6|7695.1|7687.1|7694.6|7686.6|1
1724428520000|2024-08-23 15:55:20|||||||||5
1724428530000|2024-08-23 15:55:30|7694.1|7688.1|7694.5|7686.5|7695.6|7688.1|7694.1|7682.3|0
1724428540000|2024-08-23 15:55:40|7694.6|7686.6|7694.6|7686.6|7694.6|7686.6|7694.6|7686.6|0
1724428550000|2024-08-23 15:55:50|7699.7|7691.7|7699.8|7691.8|7699.8|7691.8|7699.7|7691.7|7
1724428560000|2024-08-23 15:56:00|7699.7|7693.7|7699.3|7691.3|7699.8|7693.7|7699.3|7691.3|0
1724428570000|2024-08-23 15:56:10|7699.8|7693.3|7694.5|7682.5|7700.2|7694.2|7694.5|7682.5|5
1724428580000|2024-08-23 15:56:20|7693.1|7681.1|7691.1|7679.1|7694.5|7682.5|7691.1|7679.1|0
1724428590000|2024-08-23 15:56:30|7692.9|7680.9|7694.8|7682.8|7695.8|7683.8|7692.9|7680.9|0
1724428600000|2024-08-23 15:56:40|7687.2|7679.2|7692.9|7680.9|7692.9|7680.9|7686.9|7678.9|2
1724428610000|2024-08-23 15:56:50|7693.4|7681.4|7697.3|7685.3|7697.3|7685.3|7693.4|7681.4|3
1724428620000|2024-08-23 15:57:00|7693.6|7681.6|7691.9|7679.9|7693.6|7681.6|7691.9|7679.9|0
1724428630000|2024-08-23 15:57:10|7690.8|7678.8|7690.8|7678.8|7690.8|7678.8|7690.8|7678.8|0
1724428650000|2024-08-23 15:57:30|7692.2|7680.2|7690.3|7678.3|7692.2|7680.2|7690.3|7678.3|0
1724428660000|2024-08-23 15:57:40|7691.8|7679.8|7694.8|7682.8|7694.8|7682.8|7691.8|7679.8|7
1724428670000|2024-08-23 15:57:50|7695.3|7683.3|7694.8|7682.8|7695.3|7683.3|7694.8|7682.8|0
1724428680000|2024-08-23 15:58:00|7695.3|7683.3|7694.8|7682.8|7695.3|7683.3|7694.8|7682.8|0
1724428690000|2024-08-23 15:58:10|7695.2|7683.2|7696.7|7684.7|7698.1|7686.1|7694.8|7682.8|1
1724428700000|2024-08-23 15:58:20|7698.1|7686.1|7697.7|7685.7|7699.1|7687.1|7697.2|7685.2|0
1724428720000|2024-08-23 15:58:40|7698.7|7686.7|7697.7|7689.7|7699.2|7689.7|7697.6|7686.2|0
1724428730000|2024-08-23 15:58:50|7699.2|7687.2|7699.5|7691.5|7701.1|7692|7697.7|7687.2|4
1724428740000|2024-08-23 15:59:00|7700|7692|7699.6|7691.6|7700|7692|7699.5|7691.5|0
1724428750000|2024-08-23 15:59:10|7699.5|7691.5|7699.6|7691.6|7700.1|7692.1|7699.5|7691.5|0
1724428760000|2024-08-23 15:59:20|7700.1|7692.1|7701.1|7689.1|7701.1|7693.5|7699.5|7688.7|2
1724428770000|2024-08-23 15:59:30|7701.6|7689.6|7702.1|7690.1|7702.1|7692.6|7699.6|7688.2|1
1724428780000|2024-08-23 15:59:40|7701.2|7689.2|7702.1|7690.1|7702.1|7691.6|7699.6|7688.2|4
1724428790000|2024-08-23 15:59:50|7699.2|7691.2|7699.2|7687.2|7699.9|7691.2|7698|7686|1
1724428800000|2024-08-23 16:00:00|7699.1|7687.1|7700.6|7688.6|7700.6|7688.6|7699.1|7687.1|0
1724428810000|2024-08-23 16:00:10|7700.1|7688.1|7703.1|7691.1|7703.1|7693.5|7700.1|7688.1|1
1724428820000|2024-08-23 16:00:20|7703|7691|7702.4|7690.4|7703|7691|7701.7|7689.7|1
1724428830000|2024-08-23 16:00:30|7702.5|7690.5|7701.5|7689.5|7702.5|7690.5|7701.5|7689.5|0
1724428840000|2024-08-23 16:00:40|7702.1|7690.1|7701.1|7689.1|7702.1|7690.1|7701.1|7689.1|0
1724428850000|2024-08-23 16:00:50|7699.3|7687.3|7701.5|7695.5|7701.5|7695.5|7699.3|7687.3|3
1724428860000|2024-08-23 16:01:00|7702.4|7696.4|7718.7|7706.7|7718.7|7706.7|7702.4|7691.1|10
1724428870000|2024-08-23 16:01:10|7717.8|7705.8|7718.7|7706.7|7718.7|7706.7|7715.8|7703.8|1
1724428890000|2024-08-23 16:01:30|7715.3|7703.3|7716.2|7704.2|7716.6|7704.6|7715.3|7703.3|0
1724428900000|2024-08-23 16:01:40|7713.4|7701.4|7717.2|7705.2|7718.2|7706.2|7713.4|7701.4|1
1724428910000|2024-08-23 16:01:50|7714.9|7702.9|7713.9|7701.9|7715.3|7703.3|7713.9|7701.9|0
1724428920000|2024-08-23 16:02:00|7716.2|7704.2|7717.7|7705.7|7717.7|7705.7|7716.2|7704.2|0
1724428930000|2024-08-23 16:02:10|7714.8|7702.8|7715.8|7703.8|7715.8|7703.8|7714.8|7702.8|0
1724428940000|2024-08-23 16:02:20|7713.8|7701.8|7716.3|7704.3|7716.3|7704.3|7713.8|7701.8|0
1724428950000|2024-08-23 16:02:30|7716.8|7704.8|7715.4|7703.4|7716.8|7704.8|7715.4|7703.4|0
1724428960000|2024-08-23 16:02:40|7716.3|7704.3|7716.3|7704.3|7716.3|7704.3|7716.3|7704.3|0
1724428970000|2024-08-23 16:02:50|7715.9|7703.9|7711.9|7699.9|7717.2|7705.2|7711.9|7699.9|51
1724428990000|2024-08-23 16:03:10|7711.4|7699.4|7712.4|7700.4|7712.4|7700.4|7711.4|7699.4|1
1724429000000|2024-08-23 16:03:20|7711.4|7699.4|7711.4|7699.4|7711.4|7699.4|7711.4|7699.4|0
1724429090000|2024-08-23 16:04:50|7714.4|7702.4|7714.4|7702.4|7715.3|7703.3|7714.4|7702.4|0
1724429100000|2024-08-23 16:05:00|7714.8|7702.8|7714.4|7702.4|7714.8|7702.8|7714.4|7702.4|0
1724429120000|2024-08-23 16:05:20|||||||||2
1724429140000|2024-08-23 16:05:40|||||||||2
1724429160000|2024-08-23 16:06:00|7712.6|7700.6|7712.9|7700.9|7712.9|7700.9|7712.6|7700.6|1
1724429170000|2024-08-23 16:06:10|7715.2|7703.2|7715.4|7703.4|7715.4|7703.4|7715.2|7703.2|0
1724429200000|2024-08-23 16:06:40|7715.3|7703.3|7715.3|7703.3|7715.3|7703.3|7715.3|7703.3|0
1724429240000|2024-08-23 16:07:20|7734.4|7722.4|7731.1|7719.1|7734.4|7722.4|7730.5|7718.5|21
1724429250000|2024-08-23 16:07:30|7733.3|7725.3|7733.9|7725.9|7733.9|7725.9|7733.3|7725.3|1
1724429260000|2024-08-23 16:07:40|7737.6|7729.6|7733.4|7725.4|7737.6|7731.6|7733.3|7725.3|23
1724429280000|2024-08-23 16:08:00|7733.3|7725.3|7730.4|7718.4|7733.3|7725.3|7730.4|7718.4|2
1724429290000|2024-08-23 16:08:10|7729.4|7717.4|7726.9|7714.9|7729.4|7717.4|7726.5|7714.5|0
1724429300000|2024-08-23 16:08:20|7727.4|7715.4|7727.4|7715.4|7727.4|7715.4|7727.4|7715.4|0
1724429310000|2024-08-23 16:08:30|7725.6|7713.6|7721.5|7713.5|7725.6|7713.6|7721.5|7712.9|0
1724429320000|2024-08-23 16:08:40|7722.4|7714.4|7712.4|7700.4|7722.5|7714.5|7711.4|7699.4|5
1724429330000|2024-08-23 16:08:50|7709.9|7701.9|7709.9|7701.9|7709.9|7701.9|7709.9|7701.9|1
1724429340000|2024-08-23 16:09:00|7710.9|7702.9|7710.9|7702.9|7712.3|7702.9|7710.9|7700.3|1
1724429350000|2024-08-23 16:09:10|7712.4|7700.4|7712.4|7700.4|7712.4|7700.4|7712.4|7700.4|0
1724429370000|2024-08-23 16:09:30|7710.9|7702.9|7712.4|7700.4|7712.4|7702.9|7710.9|7700.4|0
1724429380000|2024-08-23 16:09:40|7728.7|7716.7|7728.6|7716.6|7728.7|7716.7|7728.1|7716.1|9
1724429400000|2024-08-23 16:10:00|7729.9|7717.9|7731|7719|7731|7719|7729.2|7717.2|0
1724429410000|2024-08-23 16:10:10|7731.1|7719.1|7731.1|7719.1|7731.1|7719.1|7731.1|7719.1|0
1724429420000|2024-08-23 16:10:20|7732.9|7720.9|7733|7721|7733|7721|7732.9|7720.9|0
1724429430000|2024-08-23 16:10:30|7733.1|7721.1|7730.5|7718.5|7733.6|7721.6|7729|7717|0
1724429440000|2024-08-23 16:10:40|7731.6|7719.6|7734.6|7722.6|7734.6|7722.6|7731.6|7719.6|0
1724429450000|2024-08-23 16:10:50|7726.2|7714.2|7725.1|7713.1|7726.2|7714.2|7724.2|7712.2|1
1724429460000|2024-08-23 16:11:00|7725.2|7713.2|7725.8|7713.8|7725.8|7713.8|7722.3|7710.3|0
1724429470000|2024-08-23 16:11:10|7727.7|7715.7|7727.3|7715.3|7727.7|7715.7|7726.3|7714.3|0
1724429480000|2024-08-23 16:11:20|7729.7|7717.7|7734.3|7722.3|7734.3|7722.3|7729.7|7717.7|3
1724429490000|2024-08-23 16:11:30|7733.3|7721.3|7733.3|7721.3|7733.3|7721.3|7733.3|7721.3|0
1724429500000|2024-08-23 16:11:40|7734.3|7722.3|7734.8|7722.8|7734.8|7722.8|7734.3|7722.3|0
1724429510000|2024-08-23 16:11:50|7735.8|7723.8|7735.8|7723.8|7735.8|7723.8|7735.8|7723.8|0
1724429520000|2024-08-23 16:12:00|7728|7716|7728|7716|7728|7716|7728|7716|2
1724429550000|2024-08-23 16:12:30|7726.6|7714.6|7718.6|7706.6|7726.6|7714.6|7718.6|7706.6|3
1724429560000|2024-08-23 16:12:40|7717|7705|7715|7703|7717|7705|7715|7703|0
1724429580000|2024-08-23 16:13:00|7715.1|7703.1|7720.1|7708.1|7722.5|7710.5|7715.1|7703.1|0
1724429620000|2024-08-23 16:13:40|7722.6|7710.6|7723.6|7711.6|7724.5|7712.5|7722.6|7710.6|0
1724429670000|2024-08-23 16:14:30|7723.5|7711.5|7723.5|7711.5|7723.5|7711.5|7723.5|7711.5|0
1724429700000|2024-08-23 16:15:00|7725.8|7713.8|7726.5|7714.5|7726.5|7714.5|7725.8|7713.8|5
1724429710000|2024-08-23 16:15:10|7726.6|7714.6|7725|7713|7726.6|7714.6|7724.5|7712.5|0
1724429720000|2024-08-23 16:15:20|7725.5|7713.5|7725.5|7713.5|7725.5|7713.5|7725.5|7713.5|0
1724429730000|2024-08-23 16:15:30|7728.9|7716.9|7730|7718|7730.1|7718.1|7728.9|7716.9|0
1724429740000|2024-08-23 16:15:40|7732.4|7720.4|7732.7|7720.7|7733.4|7721.4|7731.3|7719.3|0
1724429750000|2024-08-23 16:15:50|7732.3|7720.3|7732.3|7720.3|7732.3|7720.3|7732.3|7720.3|0
1724429760000|2024-08-23 16:16:00|7732.2|7720.2|7719.1|7707.1|7732.2|7720.2|7719.1|7707.1|1
1724429770000|2024-08-23 16:16:10|7718.6|7706.6|7718.6|7706.6|7718.6|7706.6|7718.6|7706.6|0
1724429790000|2024-08-23 16:16:30|7718.5|7706.5|7718.5|7706.5|7718.5|7706.5|7718.5|7706.5|0
1724429810000|2024-08-23 16:16:50|7719.4|7707.4|7724.2|7712.2|7724.8|7712.8|7719.4|7707.4|0
1724429820000|2024-08-23 16:17:00|7724.3|7712.3|7722.5|7710.5|7724.4|7712.4|7720.4|7708.4|0
1724429830000|2024-08-23 16:17:10|7725.8|7713.8|7724.4|7712.4|7731.9|7719.9|7723|7711|3
1724429840000|2024-08-23 16:17:20|7726.7|7714.7|7726.9|7714.9|7726.9|7714.9|7724.5|7712.5|0
1724429850000|2024-08-23 16:17:30|7718.4|7706.4|7717|7705|7719.7|7707.7|7715.9|7703.9|0
1724429860000|2024-08-23 16:17:40|7720.5|7708.5|7722|7710|7722|7710|7720.5|7708.5|1
1724429870000|2024-08-23 16:17:50|7720.1|7708.1|7721.5|7709.5|7721.5|7709.5|7719.6|7707.6|0
1724429940000|2024-08-23 16:19:00|7719.1|7707.1|7726.7|7714.7|7726.7|7714.7|7714.8|7702.8|3
1724429950000|2024-08-23 16:19:10|7729.6|7717.6|7729.5|7717.5|7729.6|7717.6|7729.5|7717.5|1
1724429980000|2024-08-23 16:19:40|7729|7717|7729|7717|7729|7717|7729|7717|0
1724430020000|2024-08-23 16:20:20|7722|7710|7721.6|7709.6|7722|7710|7719.1|7707.1|0
1724430030000|2024-08-23 16:20:30|7721.5|7709.5|7721.8|7709.8|7721.8|7709.8|7721.5|7709.5|0
1724430040000|2024-08-23 16:20:40|7722.8|7710.8|7721.8|7709.8|7723.3|7711.3|7720.9|7708.9|0
1724430080000|2024-08-23 16:21:20|7719.9|7707.9|7725.9|7713.9|7725.9|7713.9|7717|7705|0
1724430090000|2024-08-23 16:21:30|7725|7713|7723.8|7711.8|7725|7713|7719.9|7707.9|0
1724430100000|2024-08-23 16:21:40|7726.3|7714.3|7724.2|7712.2|7726.3|7714.3|7724.2|7712.2|1
1724430110000|2024-08-23 16:21:50|7722.8|7710.8|7725.7|7713.7|7725.7|7713.7|7722.7|7710.7|0
1724430120000|2024-08-23 16:22:00|7723.3|7711.3|7722.4|7710.4|7723.3|7711.3|7722.4|7710.4|0
1724430130000|2024-08-23 16:22:10|7724.8|7712.8|7724.8|7712.8|7724.8|7712.8|7724.8|7712.8|1
1724430140000|2024-08-23 16:22:20|7721.8|7709.8|7725.2|7713.2|7725.2|7713.2|7721.8|7709.8|0
1724430150000|2024-08-23 16:22:30|7725.3|7713.3|7723.9|7711.9|7725.4|7713.4|7723.6|7711.6|0
1724430160000|2024-08-23 16:22:40|7732.3|7720.3|7729.3|7717.3|7732.9|7720.9|7726.2|7714.2|14
1724430170000|2024-08-23 16:22:50|7728.5|7716.5|7726.9|7714.9|7729.2|7717.2|7726.9|7714.9|0
1724430180000|2024-08-23 16:23:00|7726.8|7714.8|7730.7|7718.7|7730.7|7718.7|7726.8|7714.8|0
1724430190000|2024-08-23 16:23:10|7729.9|7717.9|7728.6|7716.6|7730.9|7718.9|7728.6|7716.6|0
1724430200000|2024-08-23 16:23:20|7730.4|7718.4|7730.9|7718.9|7731|7719|7728.1|7716.1|0
1724430220000|2024-08-23 16:23:40|7731|7719|7730.4|7718.4|7732.4|7720.4|7730.4|7718.4|1
1724430230000|2024-08-23 16:23:50|7730.8|7718.8|7718|7706|7733.2|7721.2|7718|7706|6
1724430240000|2024-08-23 16:24:00|7719.4|7707.4|7720|7708|7720.5|7708.5|7719.4|7707.4|0
1724430260000|2024-08-23 16:24:20|7721.5|7709.5|7722|7710|7722|7710|7721.5|7709.5|0
1724430270000|2024-08-23 16:24:30|7723.5|7711.5|7722.2|7710.2|7725.5|7713.5|7722.2|7710.2|0
1724430280000|2024-08-23 16:24:40|7723.2|7711.2|7723.6|7711.6|7723.6|7711.6|7723.2|7711.2|1
1724430290000|2024-08-23 16:24:50|7724|7712|7728.5|7716.5|7728.5|7716.5|7724|7712|0
1724430300000|2024-08-23 16:25:00|7729|7717|7727.5|7715.5|7729|7717|7727.5|7715.5|0
1724430310000|2024-08-23 16:25:10|7726.6|7714.6|7735|7723|7735.9|7723.9|7726|7714|3
1724430340000|2024-08-23 16:25:40|||||||||1
1724430350000|2024-08-23 16:25:50|7733.9|7725.9|7733.9|7725.9|7733.9|7725.9|7733.9|7725.9|0
1724430360000|2024-08-23 16:26:00|7729.4|7717.4|7731.9|7719.9|7731.9|7719.9|7727.9|7715.9|3
1724430370000|2024-08-23 16:26:10|7732.8|7720.8|7731.8|7719.8|7734.3|7722.3|7731.4|7719.4|2
1724430380000|2024-08-23 16:26:20|7730.9|7718.9|7733.3|7721.3|7733.7|7721.7|7730.3|7718.3|2
1724430390000|2024-08-23 16:26:30|7728.9|7716.9|7728.8|7716.8|7730.2|7718.2|7728.3|7716.3|0
1724430400000|2024-08-23 16:26:40|7731.8|7719.8|7733.8|7721.8|7734.7|7722.7|7731.8|7719.8|0
1724430410000|2024-08-23 16:26:50|7734.2|7722.2|7733.7|7721.7|7734.3|7722.3|7733.7|7721.7|1
1724430430000|2024-08-23 16:27:10|7729.6|7717.6|7734.3|7722.3|7734.3|7722.3|7728.3|7716.3|2
1724430440000|2024-08-23 16:27:20|7735.7|7723.7|7734.2|7728.2|7735.8|7728.2|7734.2|7723.7|3
1724430450000|2024-08-23 16:27:30|7734.3|7728.3|7744.3|7732.3|7744.3|7732.3|7734.3|7725.8|3
1724430460000|2024-08-23 16:27:40|7744.2|7732.2|7742.2|7730.2|7744.8|7732.8|7742.2|7730.2|2
1724430470000|2024-08-23 16:27:50|7745.2|7733.2|7741.8|7729.8|7745.2|7733.2|7740.3|7728.3|3
1724430490000|2024-08-23 16:28:10|7746.7|7734.7|7744.2|7732.2|7746.7|7737.2|7743.2|7731.2|1
1724430510000|2024-08-23 16:28:30|7744.3|7732.3|7744.3|7732.3|7744.3|7732.3|7744.3|7732.3|0
1724430520000|2024-08-23 16:28:40|7744.8|7732.8|7744.3|7732.3|7744.8|7732.8|7744.3|7732.3|0
1724430530000|2024-08-23 16:28:50|7745.6|7733.6|7742.3|7734.3|7745.6|7734.3|7742.3|7732.7|1
1724430540000|2024-08-23 16:29:00|7740.3||7740.3||7740.3||7740.3||0
1724430560000|2024-08-23 16:29:20|7744.6|7732.6|7742.7|7730.7|7744.8|7735.2|7738.7|7726.7|15
1724430570000|2024-08-23 16:29:30|7744.6|7732.6|7750.1|7738.1|7750.1|7738.1|7743.7|7732.3|2
1724430580000|2024-08-23 16:29:40|7750.3|7738.3|7749.9|7737.9|7750.3|7743.2|7749.2|7737.9|0
1724430590000|2024-08-23 16:29:50|7749.8|7737.8|7749.8|7737.8|7749.8|7737.8|7749.8|7737.8|5
1724430600000|2024-08-23 16:30:00|7749.2|7743.2|7750.8|7738.8|7750.8|7743.2|7749.2|7738.8|0
1724430610000|2024-08-23 16:30:10|7750.7|7738.7|7750.7|7738.7|7750.7|7738.7|7750.7|7738.7|0
1724430630000|2024-08-23 16:30:30|7750.8|7738.8|7750.7|7738.7|7750.8|7744.1|7749.2|7738.7|2
1724430640000|2024-08-23 16:30:40|7749.2|7743.2|7750.7|7742.7|7751.2|7745.2|7749.2|7742.7|3
1724430660000|2024-08-23 16:31:00|7747.7|7739.7|7747.7|7735.7|7748.2|7740.2|7743|7735.7|2
1724430670000|2024-08-23 16:31:10|7746.3|7738.3|7750.3|7738.3|7750.7|7738.7|7746.3|7737.3|0
1724430680000|2024-08-23 16:31:20|7750.7|7738.7|7750.7|7738.7|7750.7|7738.7|7749.8|7737.8|0
1724430690000|2024-08-23 16:31:30|7749.8|7737.8|7749.8|7737.8|7749.8|7737.8|7749.8|7737.8|0
1724430700000|2024-08-23 16:31:40|7750.7|7738.7|7750.7|7738.7|7750.7|7738.7|7750.7|7738.7|0
1724430710000|2024-08-23 16:31:50|7749.8|7737.8|7749.8|7737.8|7749.8|7737.8|7749.8|7737.8|0
1724430730000|2024-08-23 16:32:10|7749.3|7737.3|7749.3|7737.3|7749.8|7737.8|7749.3|7737.3|1
1724430740000|2024-08-23 16:32:20|7750.6|7742.6|7750.6|7742.6|7750.6|7742.6|7750.6|7742.6|0
1724430750000|2024-08-23 16:32:30|7750.7|7742.7|7750.7|7742.7|7750.7|7742.7|7750.7|7742.7|0
1724430760000|2024-08-23 16:32:40|7750.6|7742.6|7749.3|7737.3|7750.6|7742.6|7748.8|7736.8|1
1724430770000|2024-08-23 16:32:50|7749.8|7737.8|7743.4|7731.4|7749.8|7737.8|7742.9|7731.4|1
1724430780000|2024-08-23 16:33:00|7743.3|7731.3|7744.8|7732.8|7744.8|7732.8|7741.9|7729.9|0
1724430800000|2024-08-23 16:33:20|7743.4|7731.4|7743.8|7731.8|7743.8|7731.8|7743.3|7731.3|0
1724430810000|2024-08-23 16:33:30|7742.8|7730.8|7742.8|7730.8|7742.8|7730.8|7742.8|7730.8|0
1724430820000|2024-08-23 16:33:40|7741.8|7729.8|7736.3|7730.3|7742.3|7730.3|7736.3|7729.8|1
1724430830000|2024-08-23 16:33:50|7739.8|7727.8|7733.9|7721.9|7739.8|7728.4|7733|7721.9|3
1724430840000|2024-08-23 16:34:00|7733.4|7721.4|7735.3|7723.3|7736.2|7724.2|7730.9|7718.9|2
1724430850000|2024-08-23 16:34:10|7735.4|7723.4|7731.4|7719.4|7735.4|7723.4|7730.9|7718.9|3
1724430860000|2024-08-23 16:34:20|7731.9|7719.9|7731.3|7719.3|7731.9|7721.3|7727.9|7718.9|2
1724430870000|2024-08-23 16:34:30|7731.4|7719.4|7730.9|7718.9|7733.3|7726.2|7730.9|7718.9|1
1724430880000|2024-08-23 16:34:40|7732.3|7720.3|7735|7723|7735.3|7727.3|7732.2|7720.3|0
1724430890000|2024-08-23 16:34:50|7733.9|7721.9|7733.9|7721.9|7734.4|7722.4|7733.9|7721.9|0
1724430900000|2024-08-23 16:35:00|7730.3|7724.3|7731.4|7723.4|7734.2|7724.3|7730.3|7722.2|0
1724430910000|2024-08-23 16:35:10|7733.8|7721.8|7734.4|7722.4|7734.4|7722.4|7733.8|7721.8|0
1724430920000|2024-08-23 16:35:20|7731.5|7723.5|7731.5|7723.5|7731.5|7723.5|7731.5|7723.5|0
1724430930000|2024-08-23 16:35:30|7731.4|7723.4|7731.9|7719.9|7734.3|7723.4|7728.3|7719.9|3
1724430940000|2024-08-23 16:35:40|7731|7719|7727.8|7719.8|7731|7720.3|7725.3|7718.8|11
1724430950000|2024-08-23 16:35:50|7728.3|7720.3|7728.3|7720.3|7728.3|7720.3|7728.3|7720.3|1
1724430970000|2024-08-23 16:36:10|7735.3|7723.3|7735.3|7723.3|7735.8|7723.8|7735.3|7723.3|1
1724430980000|2024-08-23 16:36:20|7735.9|7723.9|7735.9|7723.9|7735.9|7723.9|7735.9|7723.9|0
1724431030000|2024-08-23 16:37:10|7734.9|7722.9|7735.9|7723.9|7736.3|7724.3|7734.9|7722.9|0
1724431050000|2024-08-23 16:37:30|7734.8|7722.8|7734.8|7722.8|7734.8|7722.8|7734.8|7722.8|0
1724431070000|2024-08-23 16:37:50|7735.8|7723.8|7735.6|7727.6|7735.8|7727.6|7734.9|7722.9|0
1724431080000|2024-08-23 16:38:00|7735.7|7727.7|7740.2|7728.2|7741.7|7732.2|7735.7|7727.2|1
1724431090000|2024-08-23 16:38:10|7740.3|7728.3|7741.6|7729.6|7741.7|7729.7|7740.3|7728.3|2
1724431100000|2024-08-23 16:38:20|7740.6|7732.6|7740.6|7732.6|7740.6|7732.6|7740.6|7732.6|0
1724431110000|2024-08-23 16:38:30|||||||||1
1724431140000|2024-08-23 16:39:00|7740.7|7732.7|7740.7|7732.7|7740.7|7732.7|7740.7|7732.7|0
1724431150000|2024-08-23 16:39:10|7740.5|7732.5|7740.1|7732.1|7740.5|7732.5|7738.2|7732.1|3
1724431160000|2024-08-23 16:39:20|7737.8|7731.8|7738.2|7732.2|7738.2|7732.2|7737.8|7731.8|0
1724431170000|2024-08-23 16:39:30|7735.8|7727.8|7735.8|7727.8|7736.3|7728.3|7734.3|7727.8|1
1724431180000|2024-08-23 16:39:40|7739.7|7727.7|7739.7|7727.7|7739.7|7727.7|7739.7|7727.7|0
1724431190000|2024-08-23 16:39:50|7740.3|7728.3|7735.8|7727.8|7740.3|7729.4|7735.4|7727.8|0
1724431200000|2024-08-23 16:40:00|7735.3|7723.3|7738.3|7726.3|7738.3|7726.3|7735.3|7723.3|0
1724431210000|2024-08-23 16:40:10|7736.9|7724.9|7734.3|7722.3|7738.3|7726.3|7734.3|7722.3|0
1724431230000|2024-08-23 16:40:30|7735.3|7723.3|7733.8|7721.8|7735.3|7723.3|7730.3|7721.3|1
1724431240000|2024-08-23 16:40:40|7735.2|7723.2|7735.3|7723.3|7735.3|7723.3|7735.2|7723.2|0
1724431250000|2024-08-23 16:40:50|7734.8|7722.8|7738.8|7726.8|7738.8|7726.8|7732.2|7720.2|23
1724431260000|2024-08-23 16:41:00|7737.4|7725.4|7730.8|7718.8|7737.8|7726.4|7730.3|7718.8|0
1724431270000|2024-08-23 16:41:10|7732.3|7720.3|7732.3|7720.3|7732.3|7720.3|7732.3|7720.3|0
1724431280000|2024-08-23 16:41:20|7729.3|7721.3|7731.3|7719.3|7731.8|7721.3|7725.8|7719.3|1
1724431290000|2024-08-23 16:41:30|7731.8|7719.8|7731.7|7719.7|7731.8|7722.3|7730.3|7718.8|1
1724431300000|2024-08-23 16:41:40|7727.8|7719.8|7727.3|7719.3|7727.8|7719.8|7727.3|7719.3|0
1724431310000|2024-08-23 16:41:50|7729.3|7721.3|7730.3|7718.3|7730.3|7721.3|7729.3|7717.9|1
1724431320000|2024-08-23 16:42:00|7729.7|7721.7|7738.7|7726.7|7738.7|7728.2|7729.7|7721.7|1
1724431330000|2024-08-23 16:42:10|7738.6|7726.6|7739.3|7727.3|7739.7|7727.7|7738.6|7726.6|0
1724431350000|2024-08-23 16:42:30|7739.2|7727.2|7739.7|7727.7|7740.2|7728.2|7739.2|7727.2|1
1724431380000|2024-08-23 16:43:00|7739.2|7727.2|7739.2|7727.2|7739.2|7727.2|7739.2|7727.2|4
1724431390000|2024-08-23 16:43:10|7739.7|7727.7|7730.9|7718.9|7739.7|7730.2|7730.4|7718.4|3
1724431400000|2024-08-23 16:43:20|7730.4|7718.4|7730.9|7718.9|7730.9|7718.9|7729.4|7717.4|0
1724431410000|2024-08-23 16:43:30|7730.4|7718.4|7729.5|7717.5|7730.4|7718.4|7729.5|7717.5|1
1724431420000|2024-08-23 16:43:40|7729.9|7717.9|7729.4|7717.4|7729.9|7717.9|7729.4|7717.4|0
1724431430000|2024-08-23 16:43:50|7717.8|7705.8|7719.6|7707.6|7721.5|7709.5|7715.3|7703.3|13
1724431440000|2024-08-23 16:44:00|7718.6|7706.6|7718.1|7706.1|7718.6|7706.6|7717.6|7705.6|0
1724431450000|2024-08-23 16:44:10|7717.6|7705.6|7715.6|7703.6|7718.1|7706.1|7715.6|7703.6|0
1724431460000|2024-08-23 16:44:20|7715.1|7703.1|7715.1|7703.1|7715.1|7703.1|7715.1|7703.1|0
1724431470000|2024-08-23 16:44:30|7719.5|7707.5|7719|7707|7721.5|7709.5|7718.1|7706.1|2
1724431480000|2024-08-23 16:44:40|7719.5|7707.5|7721.1|7709.1|7721.1|7709.1|7719.1|7707.1|0
1724431490000|2024-08-23 16:44:50|7719.1|7707.1|7718.5|7706.5|7719.1|7707.1|7717.6|7705.6|0
1724431500000|2024-08-23 16:45:00|7720.8|7708.8|7721.2|7709.2|7721.2|7709.2|7720.8|7708.8|0
1724431510000|2024-08-23 16:45:10|7721.7|7709.7|7715.7|7703.7|7721.7|7709.7|7715.2|7703.2|2
1724431520000|2024-08-23 16:45:20|7716.1|7704.1|7713.7|7701.7|7716.2|7704.2|7713.1|7701.1|3
1724431530000|2024-08-23 16:45:30|7715.1|7703.1|7716.9|7704.9|7717.3|7705.3|7715.1|7703.1|0
1724431540000|2024-08-23 16:45:40|7719.2|7707.2|7718.4|7706.4|7719.2|7707.2|7718.4|7706.4|1
1724431550000|2024-08-23 16:45:50|7720.7|7708.7|7720.7|7708.7|7720.7|7708.7|7720.7|7708.7|0
1724431560000|2024-08-23 16:46:00|7720.8|7708.8|7725.6|7713.6|7725.6|7713.6|7716.7|7708.7|1
1724431570000|2024-08-23 16:46:10|7725.3|7713.3|7725.3|7713.3|7725.3|7713.3|7725.3|7713.3|0
1724431590000|2024-08-23 16:46:30|7725.4|7713.4|7724.9|7712.9|7727.4|7715.4|7724.9|7712.9|0
1724431600000|2024-08-23 16:46:40|7725.9|7713.9|7727.8|7715.8|7729.8|7718.4|7725.9|7713.9|5
1724431610000|2024-08-23 16:46:50|7725.8|7713.8|7726.9|7714.9|7728.8|7717.8|7719.9|7713.8|6
1724431620000|2024-08-23 16:47:00|7729.2|7717.2|7730.2|7718.2|7730.2|7718.2|7729.2|7717.2|0
1724431630000|2024-08-23 16:47:10|7729.2|7717.2|7729.7|7717.7|7729.7|7718.2|7726.2|7717.2|0
1724431650000|2024-08-23 16:47:30|7729.9|7717.9|7730.1|7718.1|7730.1|7721.7|7729.7|7717.9|3
1724431660000|2024-08-23 16:47:40|7729.1|7717.1|7729.1|7717.1|7729.1|7717.1|7729.1|7717.1|2
1724431680000|2024-08-23 16:48:00|7729.2|7717.2|7729.2|7717.2|7729.7|7717.7|7729.2|7717.2|0
1724431690000|2024-08-23 16:48:10|7729.6|7717.6|7728.7|7716.7|7730.6|7718.6|7728.7|7716.7|2
1724431700000|2024-08-23 16:48:20|7728.2|7716.2|7728.2|7716.2|7728.2|7716.2|7728.2|7716.2|0
1724431710000|2024-08-23 16:48:30|7728.1|7716.1|7728.1|7716.1|7728.1|7716.1|7728.1|7716.1|0
1724431720000|2024-08-23 16:48:40|7728.5|7716.5|7728.1|7716.1|7728.5|7716.5|7728.1|7716.1|0
1724431730000|2024-08-23 16:48:50|7731.1|7719.1|7731.1|7719.1|7731.1|7719.1|7731.1|7719.1|2
1724431740000|2024-08-23 16:49:00|7729.5|7717.5|7726.1|7718.1|7729.5|7718.7|7726.1|7717.1|0
1724431750000|2024-08-23 16:49:10|7726.2|7718.2|7722.2|7710.2|7726.2|7718.2|7722.2|7710.2|1
1724431760000|2024-08-23 16:49:20|7721.3|7709.3|7721.3|7709.3|7721.3|7709.3|7721.3|7709.3|0
1724431770000|2024-08-23 16:49:30|7720.3|7708.3|7720.3|7708.3|7720.3|7708.3|7720.3|7708.3|0
1724431780000|2024-08-23 16:49:40|7719.4|7707.4|7718.9|7706.9|7719.6|7707.6|7718.9|7706.9|0
1724431790000|2024-08-23 16:49:50|7718.4|7710.4|7718.1|7710.1|7718.5|7710.5|7717.9|7709.9|0
1724431800000|2024-08-23 16:50:00|7718.5|7710.5|7725.4|7713.4|7726.8|7714.8|7718.5|7710.5|1
1724431810000|2024-08-23 16:50:10|7726.8|7714.8|7726.8|7714.8|7726.8|7714.8|7726.8|7714.8|0
1724431820000|2024-08-23 16:50:20|7723.5|7711.5|7725.9|7713.9|7725.9|7713.9|7723.3|7711.3|0
1724431830000|2024-08-23 16:50:30|7725.4|7713.4|7726.8|7714.8|7728.6|7716.6|7725.4|7713.4|0
1724431840000|2024-08-23 16:50:40|7726.3|7714.3|7726.4|7714.4|7729.6|7717.6|7725.4|7713.4|1
1724431850000|2024-08-23 16:50:50|7723.9|7711.9|7724.3|7712.3|7724.3|7712.3|7723.9|7711.9|0
1724431860000|2024-08-23 16:51:00|7725.7|7713.7|7725.3|7713.3|7725.9|7713.9|7725.3|7713.3|0
1724431870000|2024-08-23 16:51:10|7728.5|7716.5|7727.2|7715.2|7728.5|7716.5|7727.2|7715.2|0
1724431880000|2024-08-23 16:51:20|7727.7|7715.7|7727.2|7715.2|7727.7|7715.7|7727.2|7715.2|0
1724431890000|2024-08-23 16:51:30|7727.7|7715.7|7727.7|7715.7|7727.7|7715.7|7727.2|7715.2|0
1724431900000|2024-08-23 16:51:40|7728.1|7716.1|7728.6|7716.6|7728.6|7716.6|7728.1|7716.1|0
1724431930000|2024-08-23 16:52:10|7726.7|7714.7|7724.3|7712.3|7726.7|7714.7|7724.3|7712.3|0
1724431940000|2024-08-23 16:52:20|7722.8|7710.8|7722.4|7710.4|7723.8|7711.8|7721.9|7709.9|0
1724431950000|2024-08-23 16:52:30|7721.9|7709.9|7728.7|7716.7|7728.7|7716.7|7721.9|7709.9|0
1724431960000|2024-08-23 16:52:40|7728.2|7716.2|7730.5|7718.5|7731|7719|7726.7|7714.7|0
1724431970000|2024-08-23 16:52:50|7728.7|7716.7|7728.7|7716.7|7728.7|7716.7|7728.7|7716.7|0
1724431990000|2024-08-23 16:53:10|7732.3|7720.3|7728.4|7716.4|7732.8|7720.8|7728.4|7716.4|2
1724432000000|2024-08-23 16:53:20|7727.9|7715.9|7728.4|7716.4|7728.4|7716.4|7727.9|7715.9|0
1724432020000|2024-08-23 16:53:40|7727.4|7715.4|7727.9|7715.9|7727.9|7715.9|7727.4|7715.4|0
1724432030000|2024-08-23 16:53:50|7727.4|7715.4|7727.9|7715.9|7727.9|7715.9|7727.4|7715.4|0
1724432040000|2024-08-23 16:54:00|7727.4|7715.4|7727.4|7715.4|7727.4|7715.4|7727.4|7715.4|0
1724432050000|2024-08-23 16:54:10|7730.6|7718.6|7732.3|7720.3|7732.8|7720.8|7730.6|7718.6|0
1724432070000|2024-08-23 16:54:30|7730.9|7718.9|7731.3|7719.3|7731.3|7719.3|7730.9|7718.9|0
1724432080000|2024-08-23 16:54:40|7731.8|7719.8|7733.2|7721.2|7734.8|7722.8|7731.8|7719.8|0
1724432090000|2024-08-23 16:54:50|7733.7|7721.7|7733.2|7721.2|7733.7|7721.7|7733.2|7721.2|0
1724432100000|2024-08-23 16:55:00|7732.2|7720.2|7732.2|7720.2|7732.2|7720.2|7732.2|7720.2|0
1724432130000|2024-08-23 16:55:30|7733.1|7721.1|7732.1|7720.1|7733.1|7721.1|7732.1|7720.1|0
1724432140000|2024-08-23 16:55:40|7732|7720|7732|7720|7732|7720|7732|7720|0
1724432160000|2024-08-23 16:56:00|7732.1|7720.1|7732.1|7720.1|7733.2|7721.2|7732.1|7720.1|2
1724432180000|2024-08-23 16:56:20|7732.6|7720.6|7732.2|7720.2|7732.6|7720.6|7732.2|7720.2|0
1724432190000|2024-08-23 16:56:30|7732.1|7720.1|7733.2|7721.2|7733.2|7721.2|7732.1|7720.1|0
1724432200000|2024-08-23 16:56:40|7732.7|7720.7|7731.7|7723.7|7733.1|7724.2|7731.7|7720.1|2
1724432210000|2024-08-23 16:56:50|7732.8|7720.8|7733.8|7725.8|7733.8|7726.3|7731.8|7720.7|3
1724432250000|2024-08-23 16:57:30|7733.6|7725.6|7732.7|7724.7|7735.1|7725.6|7732.1|7723.1|0
1724432260000|2024-08-23 16:57:40|7735.1|7723.1|7735.3|7723.3|7735.3|7723.3|7735.1|7723.1|0
1724432310000|2024-08-23 16:58:30|7735.2|7723.2|7735.2|7723.2|7735.2|7723.2|7735.2|7723.2|0
1724432330000|2024-08-23 16:58:50|7732.8|7724.8|7735.2|7723.2|7735.2|7724.8|7732.8|7723.2|1
1724432340000|2024-08-23 16:59:00|7735.3|7723.3|7738.6|7726.6|7739.2|7730.1|7732.7|7723.3|3
1724432350000|2024-08-23 16:59:10|7740.6|7728.6|7740.6|7728.6|7740.6|7728.6|7740.6|7728.6|0
1724432380000|2024-08-23 16:59:40|7740.1|7728.1|7740|7728|7740.1|7728.1|7740|7728|0
1724432390000|2024-08-23 16:59:50|7741.1|7729.1|7739|7727|7741.1|7733|7739|7727|2
1724432400000|2024-08-23 17:00:00|7737.6|7725.6|7738|7726|7738.5|7726.5|7734.8|7722.8|5
1724432410000|2024-08-23 17:00:10|7738.1|7726.1|7739|7727|7739|7727|7738.1|7726.1|0
1724432430000|2024-08-23 17:00:30|7739.1|7727.1|7741.5|7729.5|7741.5|7729.5|7739.1|7727.1|1
1724432460000|2024-08-23 17:01:00|7740.6|7732.6|7742.6|7730.6|7743.1|7736.5|7740.6|7729.7|2
1724432470000|2024-08-23 17:01:10|7743.1|7731.1|7737.1|7725.1|7745|7733.6|7737.1|7725.1|2
1724432490000|2024-08-23 17:01:30|7737|7725|7736|7724|7737|7725|7735.6|7723.6|0
1724432500000|2024-08-23 17:01:40|7735.6|7723.6|7736|7724|7736|7724|7735.6|7723.6|0
1724432520000|2024-08-23 17:02:00|7740.5|7728.5|7740|7728|7740.5|7728.5|7740|7728|1
1724432530000|2024-08-23 17:02:10|7739|7727|7741.9|7729.9|7741.9|7729.9|7739|7727|0
1724432540000|2024-08-23 17:02:20|7741.4|7729.4|7741.4|7729.4|7741.4|7729.4|7741.4|7729.4|0
1724432550000|2024-08-23 17:02:30|7742.3|7730.3|7742.8|7730.8|7745.2|7733.2|7742.3|7730.3|1
1724432560000|2024-08-23 17:02:40|7742.3|7730.3|7740.8|7728.8|7743.7|7731.7|7739.9|7727.9|0
1724432570000|2024-08-23 17:02:50|7737.6|7725.6|7737.6|7725.6|7737.6|7725.6|7737.6|7725.6|0
1724432600000|2024-08-23 17:03:20|7736.6|7724.6|7737.6|7725.6|7738.5|7726.5|7736.6|7724.6|2
1724432620000|2024-08-23 17:03:40|7737.5|7725.5|7741.6|7729.6|7741.6|7729.6|7737.5|7725.5|3
1724432630000|2024-08-23 17:03:50|7740.7|7728.7|7740.7|7728.7|7740.7|7728.7|7740.7|7728.7|0
1724432650000|2024-08-23 17:04:10|7740.2|7728.2|7740.7|7728.7|7745.1|7733.1|7740.2|7728.2|5
1724432690000|2024-08-23 17:04:50|7741.2|7729.2|7744.6|7732.6|7745.1|7733.1|7741.2|7729.2|1
1724432700000|2024-08-23 17:05:00|7745.1|7733.1|7744.6|7732.6|7745.1|7733.1|7744.6|7732.6|0
1724432710000|2024-08-23 17:05:10|7744.2|7732.2|7748|7736|7748|7736|7744.2|7732.2|3
1724432720000|2024-08-23 17:05:20|7748.5|7736.5|7748|7736|7748.5|7736.5|7746.6|7734.6|0
1724432730000|2024-08-23 17:05:30|7747.5|7735.5|7747.5|7735.5|7747.5|7735.5|7747|7735|1
1724432740000|2024-08-23 17:05:40|7746.6|7734.6|7747.5|7735.5|7747.5|7735.5|7746.6|7734.6|0
1724432750000|2024-08-23 17:05:50|7746.6|7734.6|7747.5|7735.5|7747.5|7735.5|7746.6|7734.6|0
1724432780000|2024-08-23 17:06:20|7746.5|7734.5|7747.5|7735.5|7747.5|7735.5|7746.5|7734.5|1
1724432800000|2024-08-23 17:06:40|7748|7736|7746.6|7734.6|7748|7736|7746.6|7734.6|0
1724432830000|2024-08-23 17:07:10|7748|7736|7748|7736|7748|7736|7748|7736|0
1724432860000|2024-08-23 17:07:40|7747.9|7735.9|7747.9|7735.9|7747.9|7735.9|7747.9|7735.9|0
1724432880000|2024-08-23 17:08:00|7747.7|7735.7|7741.6|7729.6|7747.7|7735.7|7741.1|7729.1|3
1724432890000|2024-08-23 17:08:10|7741.1|7729.1|7741.6|7729.6|7741.6|7729.6|7741.1|7729.1|0
1724432900000|2024-08-23 17:08:20|7741.1|7729.1|7741.6|7729.6|7741.6|7729.6|7741.1|7729.1|0
1724432950000|2024-08-23 17:09:10|7741.7|7729.7|7741.7|7729.7|7741.7|7729.7|7741.7|7729.7|0
1724432960000|2024-08-23 17:09:20|7741.5|7729.5|7731.3|7719.3|7741.5|7729.5|7731.3|7719.3|2
1724432980000|2024-08-23 17:09:40|7732.2|7720.2|7733.2|7721.2|7733.2|7721.2|7731.7|7719.7|0
1724432990000|2024-08-23 17:09:50|7736.3|7724.3|7736.3|7724.3|7736.3|7724.3|7736.3|7724.3|0
1724433000000|2024-08-23 17:10:00|7736.7|7724.7|7740.1|7728.1|7740.1|7728.1|7736.7|7724.7|1
1724433010000|2024-08-23 17:10:10|7743.5|7731.5|7741.1|7729.1|7743.5|7731.5|7741.1|7729.1|1
1724433020000|2024-08-23 17:10:20|7741.6|7729.6|7741.2|7729.2|7742.2|7730.2|7741.2|7729.2|1
1724433050000|2024-08-23 17:10:50|7740.3|7728.3|7739.6|7727.6|7740.3|7728.3|7739.6|7727.6|0
1724433060000|2024-08-23 17:11:00|7739.7|7727.7|7740.6|7728.6|7740.6|7728.6|7739.7|7727.7|0
1724433070000|2024-08-23 17:11:10|7740.1|7728.1|7740.1|7728.1|7740.1|7728.1|7740.1|7728.1|0
1724433080000|2024-08-23 17:11:20|7739.7|7727.7|7739.7|7727.7|7739.7|7727.7|7739.7|7727.7|0
1724433090000|2024-08-23 17:11:30|7739.6|7727.6|7739.6|7727.6|7739.6|7727.6|7739.6|7727.6|0
1724433100000|2024-08-23 17:11:40|7736.2|7728.2|7739.7|7727.7|7740.1|7728.4|7734.4|7725.4|1
1724433110000|2024-08-23 17:11:50|7740.1|7728.1|7740.1|7728.1|7740.1|7728.1|7740.1|7728.1|0
1724433130000|2024-08-23 17:12:10|7742.6|7730.6|7743.6|7731.6|7745.6|7733.6|7742.6|7730.6|2
1724433160000|2024-08-23 17:12:40|7747|7735|7748.9|7740.9|7750.4|7740.9|7747|7735|5
1724433170000|2024-08-23 17:12:50|7749.3|7743.3|7748.9|7740.9|7749.4|7743.3|7748.4|7740.4|5
1724433180000|2024-08-23 17:13:00|7745.8|7733.8|7746.7|7734.7|7746.7|7734.7|7745.8|7733.8|0
1724433190000|2024-08-23 17:13:10|7748.1|7736.1|7747.7|7735.7|7749|7737|7747.7|7735.7|0
1724433200000|2024-08-23 17:13:20|7746.3|7734.3|7745.2|7733.2|7746.7|7734.7|7739.8|7730.8|1
1724433210000|2024-08-23 17:13:30|7745.7|7733.7|7746.3|7734.3|7746.7|7734.7|7745.7|7733.7|1
1724433220000|2024-08-23 17:13:40|7745.8|7733.8|7745.7|7733.7|7745.8|7733.8|7745.7|7733.7|0
1724433230000|2024-08-23 17:13:50|7745.3|7733.3|7747.9|7735.9|7747.9|7735.9|7745.3|7733.3|1
1724433240000|2024-08-23 17:14:00|7746.4|7738.4|7746.4|7738.4|7746.4|7738.4|7746.4|7738.4|0
1724433250000|2024-08-23 17:14:10|7746.6|7738.6|7746.2|7734.2|7747.6|7738.6|7746.2|7734.2|0
1724433260000|2024-08-23 17:14:20|7747.6|7735.6|7746.6|7738.6|7747.6|7741|7746.5|7735.6|2
1724433280000|2024-08-23 17:14:40|7746.5|7740.5|7746.6|7738.6|7746.6|7740.6|7746.5|7738.6|0
1724433290000|2024-08-23 17:14:50|7746.5|7740.5|7746.6|7738.6|7746.6|7740.5|7746.5|7738.6|1
1724433300000|2024-08-23 17:15:00|7746.5|7738.5|7742.3|7734.3|7748.1|7740|7742.3|7733.3|1
1724433310000|2024-08-23 17:15:10|7742.2|7734.2|7742.8|7734.8|7749|7737|7742.2|7733.3|1
1724433320000|2024-08-23 17:15:20|7742.3|7734.3|7742.2|7736.2|7742.3|7736.2|7742.2|7734.3|0
1724433330000|2024-08-23 17:15:30|7742|7736|7740.9|7734.9|7746.8|7736|7740.9|7733.8|1
1724433340000|2024-08-23 17:15:40|7741|7735|7745.8|7733.8|7746.4|7735|7741|7733.8|1
1724433350000|2024-08-23 17:15:50|7737.1|7731.1|7742.4|7730.4|7742.4|7731.1|7737.1|7730.4|3
1724433360000|2024-08-23 17:16:00|7743.3|7731.3|7739.4|7731.4|7743.3|7731.4|7739.4|7730.3|0
1724433370000|2024-08-23 17:16:10|7739.3|7731.3|7739.3|7731.3|7739.3|7731.3|7739.3|7731.3|0
1724433390000|2024-08-23 17:16:30|7737.3|7728.4|7735.9|7727.9|7737.3|7728.4|7735.9|7727.9|1
1724433400000|2024-08-23 17:16:40|7740.2|7728.2|7741.3|7729.3|7742.8|7730.8|7740.2|7728.2|0
1724433410000|2024-08-23 17:16:50|7741.7|7729.7|7740|7728|7742.8|7730.8|7740|7728|0
1724433420000|2024-08-23 17:17:00|7739.8|7727.8|7742.8|7730.8|7742.8|7730.8|7738.8|7726.8|0
1724433430000|2024-08-23 17:17:10|7740.6|7728.6|7740.5|7728.5|7740.6|7728.6|7740.5|7728.5|0
1724433440000|2024-08-23 17:17:20|7742.8|7730.8|7741.3|7733.3|7743|7733.8|7741|7730.4|0
1724433450000|2024-08-23 17:17:30|7742.4|7730.4|7739|7731|7742.4|7731.5|7739|7730.4|1
1724433460000|2024-08-23 17:17:40|7739.5|7731.5|7741|7729|7741|7731.5|7739.5|7729|0
1724433470000|2024-08-23 17:17:50|7741.5|7729.5|7741.6|7729.6|7742|7730|7741.5|7729.5|0
1724433480000|2024-08-23 17:18:00|7741.4|7733.4|7741.4|7733.4|7741.4|7733.4|7741.4|7733.4|0
1724433490000|2024-08-23 17:18:10|7738.7|7730.7|7738.6|7730.6|7738.7|7730.7|7738.6|7730.6|0
1724433500000|2024-08-23 17:18:20|7741.1|7729.1|7742.5|7730.5|7742.5|7730.5|7741.1|7729.1|0
1724433510000|2024-08-23 17:18:30|7743.1|7731.1|7743.1|7731.1|7743.1|7731.1|7743.1|7731.1|0
1724433520000|2024-08-23 17:18:40|7742|7730|7742|7730|7742.5|7730.5|7742|7730|0
1724433530000|2024-08-23 17:18:50|7741.6|7729.6|7741.6|7729.6|7741.6|7729.6|7741.6|7729.6|0
1724433560000|2024-08-23 17:19:20|7741.1|7729.1|7741|7729|7741.1|7730.1|7738.1|7729|0
1724433580000|2024-08-23 17:19:40|7741.1|7729.1|7741.1|7729.1|7741.1|7729.1|7741.1|7729.1|0
1724433590000|2024-08-23 17:19:50|7744.3|7732.3|7743.4|7731.4|7746.7|7734.7|7741.9|7729.9|6
1724433600000|2024-08-23 17:20:00|7744.4|7732.4|7747.2|7735.2|7747.2|7735.2|7741.7|7729.7|4
1724433620000|2024-08-23 17:20:20|7746.2|7734.2|7747.1|7735.1|7747.1|7735.1|7746.2|7734.2|0
1724433640000|2024-08-23 17:20:40|7744.7|7732.7|7744.7|7732.7|7744.7|7732.7|7744.7|7732.7|1
1724433650000|2024-08-23 17:20:50|7745.6|7733.6|7745.6|7733.6|7745.6|7733.6|7745.6|7733.6|0
1724433660000|2024-08-23 17:21:00|7744.5|7736.5|7746.7|7734.7|7747.7|7736.5|7744.5|7733.7|1
1724433670000|2024-08-23 17:21:10|7744.7|7732.7|7744.3|7732.3|7744.7|7732.7|7744.3|7732.3|0
1724433680000|2024-08-23 17:21:20|7744.2|7732.2|7743.7|7731.7|7744.2|7732.2|7743.7|7731.7|1
1724433690000|2024-08-23 17:21:30|7745.7|7733.7|7745.2|7733.2|7745.7|7733.7|7745.2|7733.2|0
1724433700000|2024-08-23 17:21:40|7743.3|7731.3|7741.9|7729.9|7744.2|7732.2|7741.9|7729.9|0
1724433740000|2024-08-23 17:22:20|7744.2|7738.2|7744.2|7738.2|7744.2|7738.2|7744.2|7738.2|2
1724433780000|2024-08-23 17:23:00|7744.1|7738.1|7746.2|7734.2|7747.2|7738.2|7744.1|7733.3|3
1724433790000|2024-08-23 17:23:10|7745.7|7733.7|7748.2|7736.2|7749.2|7737.4|7745.4|7733.7|1
1724433800000|2024-08-23 17:23:20|7747.7|7735.7|7747.2|7735.2|7747.7|7735.7|7746.7|7734.7|0
1724433810000|2024-08-23 17:23:30|7747.3|7735.3|7747.2|7735.2|7749.6|7737.6|7747.2|7735.2|1
1724433820000|2024-08-23 17:23:40|7744.2|7736.2|7744.2|7736.2|7744.2|7736.2|7744.2|7736.2|0
1724433830000|2024-08-23 17:23:50|7745.8|7733.8|7745.2|7737.2|7747.7|7737.2|7744.2|7733.8|0
1724433840000|2024-08-23 17:24:00|7745.3|7737.3|7747.6|7735.6|7747.6|7737.3|7745.3|7735.6|2
1724433850000|2024-08-23 17:24:10|7745.1|7737.1|7747.6|7735.6|7747.6|7737.1|7745.1|7735.6|0
1724433860000|2024-08-23 17:24:20|7747.8|7735.8|7748.8|7736.8|7748.8|7741.2|7747.2|7735.8|1
1724433880000|2024-08-23 17:24:40|7747.2|7739.2|7747.2|7741.2|7747.2|7741.2|7747.2|7739.2|0
1724433890000|2024-08-23 17:24:50|7748.1|7742.1|7747.2|7739.2|7748.2|7742.2|7747.2|7739.2|0
1724433900000|2024-08-23 17:25:00|7748.1|7742.1|7754.4|7746.4|7756.4|7749.4|7748|7740.5|13
1724433910000|2024-08-23 17:25:10|7754.3|7748.4|7754.3|7748.3|7754.3|7748.4|7754.3|7748.3|1
1724433920000|2024-08-23 17:25:20|||||||||1
1724433930000|2024-08-23 17:25:30|7751.3|7745.3|7767.2|7755.2|7769.4|7757.4|7750.8|7744.8|50
1724433940000|2024-08-23 17:25:40|7765.7|7753.7|7766.7|7754.7|7766.7|7754.7|7765.7|7753.7|0
1724433950000|2024-08-23 17:25:50|7765.2|7753.2|7765.2|7753.2|7765.2|7753.2|7765.2|7753.2|1
1724433960000|2024-08-23 17:26:00|7766.7|7754.7|7765.6|7757.6|7766.7|7757.6|7765.6|7754.7|1
1724433970000|2024-08-23 17:26:10|7766.6|7754.6|7766.6|7754.6|7766.6|7754.6|7766.6|7754.6|0
1724433980000|2024-08-23 17:26:20|7767.1|7755.1|7765.6|7757.6|7767.1|7757.6|7765.6|7755.1|0
1724433990000|2024-08-23 17:26:30|7768|7760|7768|7760|7768|7760|7768|7760|2
1724434000000|2024-08-23 17:26:40|7767.9|7759.9|7769.4|7761.4|7769.4|7761.4|7767.4|7756.5|4
1724434010000|2024-08-23 17:26:50|7770.9|7758.9|7768.9|7756.9|7770.9|7758.9|7766.5|7756.9|1
1724434020000|2024-08-23 17:27:00|7767.8|7759.8|7767.4|7755.4|7767.8|7759.8|7765.5|7753.5|7
1724434030000|2024-08-23 17:27:10|7765|7753|7769.6|7761.6|7769.6|7761.6|7764|7752|7
1724434040000|2024-08-23 17:27:20|7770.6|7758.6|7770.6|7758.6|7771.1|7759.1|7770.1|7758.1|0
1724434050000|2024-08-23 17:27:30|7771.1|7759.1|7769.5|7761.5|7771.1|7761.5|7768.6|7756.6|2
1724434060000|2024-08-23 17:27:40|7770.1|7762.1|7766.8|7754.8|7770.1|7762.1|7766.8|7754.8|0
1724434070000|2024-08-23 17:27:50|7766.7|7758.7|7766.7|7758.7|7768.2|7758.7|7766.7|7755.3|0
1724434080000|2024-08-23 17:28:00|7768.2|7756.2|7768.2|7756.2|7768.2|7756.2|7768.2|7756.2|0
1724434090000|2024-08-23 17:28:10|7765.7|7757.7|7765.7|7757.7|7765.7|7757.7|7765.7|7757.7|1
1724434110000|2024-08-23 17:28:30|7766.7|7754.7|7766.7|7754.7|7766.7|7754.7|7766.7|7754.7|1
1724434130000|2024-08-23 17:28:50|7763.5|7755.5|7764.1|7756.1|7764.1|7756.1|7763.1|7755.1|0
1724434140000|2024-08-23 17:29:00|7763.5|7755.5|7761.2|7753.2|7763.5|7755.5|7761.2|7753.2|1
1724434150000|2024-08-23 17:29:10|7761.1|7753.1|7761.1|7755.1|7767.1|7755.2|7761.1|7753.1|2
1724434160000|2024-08-23 17:29:20|7761.6|7755.6|7763.1|7755.1|7764.1|7755.6|7761.6|7752.1|2
1724434170000|2024-08-23 17:29:30|7765|7753|7764.1|7752.1|7765|7753|7763.6|7751.6|7
1724434180000|2024-08-23 17:29:40|7765|7753|7766.1|7754.1|7766.1|7754.1|7765|7753|0
1724434190000|2024-08-23 17:29:50|7767|7755|7764.7|7752.7|7769.1|7758.7|7764.7|7752.7|3
1724671810000|2024-08-26 11:30:10|7623|7611|7645.2|7633.2|7648.6|7636.6|7623|7611|4
1724671820000|2024-08-26 11:30:20|7644.3|7632.3|7660.7|7648.7|7663.4|7651.4|7642.1|7630.1|2
1724671830000|2024-08-26 11:30:30|7660.5|7648.5|7660.5|7648.5|7660.5|7648.5|7660.5|7648.5|0
1724671840000|2024-08-26 11:30:40|7661.4|7649.4|7654.4|7642.4|7661.8|7649.8|7652.1|7640.1|10
1724671850000|2024-08-26 11:30:50|7652.6|7640.6|7634.7|7622.7|7660.5|7648.5|7633.8|7621.8|11
1724671860000|2024-08-26 11:31:00|7636.5|7624.5|7634.7|7622.7|7637.7|7625.7|7634.3|7622.3|13
1724671870000|2024-08-26 11:31:10|7637.4|7625.4|7639|7627|7639|7627|7636.9|7624.9|0
1724671880000|2024-08-26 11:31:20|7634.1|7622.1|7632.8|7620.8|7634.1|7622.1|7632.8|7620.8|2
1724671890000|2024-08-26 11:31:30|7633.2|7621.2|7631.7|7619.7|7633.9|7621.9|7631.7|7619.7|8
1724671900000|2024-08-26 11:31:40|7615.8|7603.8|7616.5|7604.5|7618.6|7606.6|7615.8|7603.8|4
1724671910000|2024-08-26 11:31:50|7616.9|7604.9|7616.9|7604.9|7616.9|7604.9|7616.9|7604.9|0
1724671920000|2024-08-26 11:32:00|7604.4|7592.4|7603|7591|7604.4|7592.4|7603|7591|9
1724671930000|2024-08-26 11:32:10|7602.9|7590.9|7589.5|7577.5|7602.9|7590.9|7589.5|7577.5|19
1724671940000|2024-08-26 11:32:20|7589|7577|7585.4|7573.4|7590.6|7578.6|7585.4|7573.4|4
1724671950000|2024-08-26 11:32:30|7584.5|7572.5|7579|7567|7584.5|7572.5|7579|7567|1
1724671960000|2024-08-26 11:32:40|7579.3|7567.3|7585.5|7573.5|7586.8|7574.8|7577|7565|6
1724671970000|2024-08-26 11:32:50|7584.1|7572.1|7584.1|7572.1|7584.1|7572.1|7584.1|7572.1|0
1724671980000|2024-08-26 11:33:00|7584|7572|7584.7|7572.7|7590.5|7578.5|7584|7572|4
1724671990000|2024-08-26 11:33:10|7584.8|7572.8|7584.8|7572.8|7584.8|7572.8|7584.8|7572.8|0
1724672000000|2024-08-26 11:33:20|7586.6|7574.6|7586.6|7574.6|7590.3|7578.3|7582|7570|0
1724672010000|2024-08-26 11:33:30|7590.3|7578.3|7590.3|7578.3|7590.3|7578.3|7590.3|7578.3|0
1724672020000|2024-08-26 11:33:40|7588.4|7576.4|7588.7|7576.7|7588.7|7576.7|7588.4|7576.4|0
1724672030000|2024-08-26 11:33:50|7589.8|7577.8|7592|7580|7592|7580|7589.8|7577.8|1
1724672040000|2024-08-26 11:34:00|7592.1|7580.1|7578|7566|7592.1|7580.1|7577.3|7565.3|9
1724672080000|2024-08-26 11:34:40|7567.5|7555.5|7555.3|7543.3|7569.9|7557.9|7555.3|7543.3|16
1724672090000|2024-08-26 11:34:50|7546.1|7540.1|7553.3|7545.3|7558|7546|7546.1|7540.1|9
1724672100000|2024-08-26 11:35:00|7553|7545|7548|7542|7558.5|7546.5|7548|7542|5
1724672110000|2024-08-26 11:35:10|7548.5|7540.5|7556.1|7544.1|7556.1|7544.1|7548.5|7540.5|1
1724672120000|2024-08-26 11:35:20|7554.9|7542.9|7554.9|7542.9|7554.9|7542.9|7554.9|7542.9|8
1724672140000|2024-08-26 11:35:40|7562.6|7550.6|7564.4|7552.4|7564.5|7552.5|7562.6|7550.6|1
1724672150000|2024-08-26 11:35:50|7565|7553|7578.9|7566.9|7578.9|7566.9|7565|7553|2
1724672160000|2024-08-26 11:36:00|7578.8|7566.8|7637.6|7625.6|7637.6|7625.6|7578.8|7566.8|9
1724672170000|2024-08-26 11:36:10|7640.5|7628.5|7643.7|7631.7|7643.7|7631.7|7640.5|7628.5|2
1724672180000|2024-08-26 11:36:20|7643.1|7631.1|7643.6|7631.6|7643.6|7631.6|7643.1|7631.1|0
1724672190000|2024-08-26 11:36:30|7645.6|7633.6|7647|7635|7647.9|7635.9|7645.6|7633.6|1
1724672200000|2024-08-26 11:36:40|7648|7636|7648|7636|7648|7636|7648|7636|0
1724672210000|2024-08-26 11:36:50|7648.6|7636.6|7650|7638|7650|7638|7648.6|7636.6|0
1724672220000|2024-08-26 11:37:00|7649.5|7637.5|7648.6|7636.6|7649.5|7637.5|7648.6|7636.6|0
1724672230000|2024-08-26 11:37:10|7647.7|7635.7|7658|7646|7658|7646|7638.9|7626.9|10
1724672250000|2024-08-26 11:37:30|7658.1|7646.1|7658.1|7646.1|7658.1|7646.1|7658.1|7646.1|0
1724672280000|2024-08-26 11:38:00|7655.7|7643.7|7640.9|7628.9|7655.7|7643.7|7640.9|7628.9|1
1724672290000|2024-08-26 11:38:10|7640.1|7628.1|7640.1|7628.1|7640.1|7628.1|7640.1|7628.1|0
1724672350000|2024-08-26 11:39:10|7642|7630|7639.1|7627.1|7642|7630|7639.1|7627.1|1
1724672370000|2024-08-26 11:39:30|7650.2|7638.2|7651.6|7639.6|7653.3|7644.2|7650.2|7638.2|10
1724672390000|2024-08-26 11:39:50|7648|7636|7647.4|7635.4|7648|7636|7647.4|7635.4|0
1724672400000|2024-08-26 11:40:00|7645.7|7633.7|7641.6|7629.6|7645.7|7633.7|7641.6|7629.6|2
1724672410000|2024-08-26 11:40:10|7640.7|7628.7|7636.4|7624.4|7640.7|7628.7|7636.4|7624.4|1
1724672450000|2024-08-26 11:40:50|7641.8|7629.8|7641.8|7629.8|7641.8|7629.8|7641.8|7629.8|1
1724672540000|2024-08-26 11:42:20|7640|7628|7636.2|7624.2|7640|7628|7636.2|7624.2|0
1724672550000|2024-08-26 11:42:30|7635.6|7623.6|7633.5|7621.5|7635.6|7623.6|7633.5|7621.5|0
1724672560000|2024-08-26 11:42:40|7632.6|7620.6|7632.2|7620.2|7632.6|7620.6|7632.2|7620.2|1
1724672580000|2024-08-26 11:43:00|7637.3|7625.3|7637.3|7625.3|7637.3|7625.3|7637.3|7625.3|0
1724672590000|2024-08-26 11:43:10|7638.2|7626.2|7634.5|7622.5|7639.2|7627.2|7634.5|7622.5|1
1724672650000|2024-08-26 11:44:10|7634.9|7622.9|7634.9|7622.9|7634.9|7622.9|7634.9|7622.9|0
1724672670000|2024-08-26 11:44:30|7635|7623|7635.6|7623.6|7637.8|7625.8|7635|7623|2
1724672690000|2024-08-26 11:44:50|7639.2|7627.2|7637.7|7625.7|7643.1|7631.1|7637.7|7625.7|1
1724672700000|2024-08-26 11:45:00|7637.8|7625.8|7630.1|7618.1|7637.8|7625.8|7630.1|7618.1|1
1724672710000|2024-08-26 11:45:10|7629.6|7617.6|7627.4|7615.4|7629.6|7617.6|7627.4|7615.4|1
1724672760000|2024-08-26 11:46:00|7628.3|7616.3|7627|7619|7628.6|7619|7627|7616.3|0
1724672770000|2024-08-26 11:46:10|7627.5|7619.5|7625.9|7613.9|7627.5|7619.5|7625.9|7613.9|1
1724672780000|2024-08-26 11:46:20|7626.3|7614.3|7626.2|7614.2|7626.3|7614.3|7626.2|7614.2|0
1724672810000|2024-08-26 11:46:50|7627.4|7619.4|7639.8|7627.8|7640.7|7628.7|7626.2|7614.2|5
1724672820000|2024-08-26 11:47:00|7642.5|7630.5|7633.3|7621.3|7642.6|7630.6|7633.3|7621.3|0
1724672830000|2024-08-26 11:47:10|7637.4|7625.4|7629.1|7617.1|7640.7|7628.7|7629.1|7617.1|1
1724672840000|2024-08-26 11:47:20|7628|7616|7626.9|7614.9|7628|7616|7626.9|7614.9|0
1724672850000|2024-08-26 11:47:30|||||||||1
1724672860000|2024-08-26 11:47:40|7617.9|7609.9|7624.6|7612.6|7625.1|7613.1|7617.9|7609.7|0
1724672880000|2024-08-26 11:48:00|7625.9|7613.9|7625.7|7613.7|7625.9|7613.9|7624.8|7612.8|0
1724672900000|2024-08-26 11:48:20|7627.5|7615.5|7629.3|7617.3|7629.8|7617.8|7627.5|7615.5|0
1724672910000|2024-08-26 11:48:30|7630.2|7618.2|7630.8|7618.8|7630.8|7618.8|7630.2|7618.2|0
1724672940000|2024-08-26 11:49:00|7631.3|7619.3|7640.8|7628.8|7640.8|7628.8|7631.3|7619.3|1
1724672950000|2024-08-26 11:49:10|7640.7|7628.7|7641.2|7629.2|7641.2|7629.2|7640.7|7628.7|0
1724672960000|2024-08-26 11:49:20|7641.7|7629.7|7641.2|7629.2|7641.7|7629.7|7641.2|7629.2|0
1724673020000|2024-08-26 11:50:20|7650.6|7638.6|7646.5|7634.5|7650.6|7638.6|7644|7632|2
1724673030000|2024-08-26 11:50:30|7646.4|7634.4|7648.7|7636.7|7649.2|7637.2|7646.4|7634.4|1
1724673040000|2024-08-26 11:50:40|7648.2|7636.2|7648.2|7636.2|7648.2|7636.2|7648.2|7636.2|0
1724673050000|2024-08-26 11:50:50|7661|7649|7663.6|7655.6|7665|7656|7661|7649|8
1724673060000|2024-08-26 11:51:00|7664.1|7651.6|7661.3|7655.3|7664.1|7655.6|7661.3|7651.6|6
1724673070000|2024-08-26 11:51:10|7664|7658|7665.9|7657.9|7665.9|7659.3|7663.9|7656.9|6
1724673080000|2024-08-26 11:51:20|7668.9|7660.9|7683.9|7677.9|7685.5|7677.9|7668.4|7660.9|13
1724673090000|2024-08-26 11:51:30|7683.8|7677.8|7684.6|7676.6|7684.6|7678.2|7683.8|7676.6|2
1724673100000|2024-08-26 11:51:40|7675.2|7663.2|7665.8|7653.8|7675.2|7663.2|7665.3|7653.3|2
1724673110000|2024-08-26 11:51:50|7663.4|7651.4|7682|7670|7689|7677|7663.4|7651.4|2
1724673120000|2024-08-26 11:52:00|7681.5|7669.5|7687.8|7675.8|7687.8|7675.8|7676.8|7664.8|0
1724673130000|2024-08-26 11:52:10|7686.5|7674.5|7690.6|7678.6|7690.6|7678.6|7678.3|7666.3|0
1724673140000|2024-08-26 11:52:20|7690|7678|7677.3|7665.3|7690|7678|7677.3|7665.3|1
1724673150000|2024-08-26 11:52:30|7677.4|7665.4|7677.4|7665.4|7677.7|7665.7|7677.4|7665.4|0
1724673180000|2024-08-26 11:53:00|7678.7|7666.7|7675.9|7667.9|7678.8|7667.9|7675.9|7666.7|0
1724673190000|2024-08-26 11:53:10|7675.7|7667.7|7676.5|7664.5|7676.5|7669.3|7675.2|7664.5|7
1724673220000|2024-08-26 11:53:40|7676.4|7664.4|7676.4|7664.4|7676.4|7664.4|7676.4|7664.4|0
1724673230000|2024-08-26 11:53:50|7670.3|7662.3|7664.1|7652.1|7670.3|7662.3|7657.6|7649.2|6
1724673240000|2024-08-26 11:54:00|7663.3|7651.3|7683.5|7671.5|7683.5|7671.5|7662.5|7651.3|1
1724673250000|2024-08-26 11:54:10|7684.9|7672.9|7676|7664|7686|7674|7672.2|7660.2|2
1724673260000|2024-08-26 11:54:20|7675.4|7663.4|7676.8|7664.8|7676.8|7664.8|7675.4|7663.4|0
1724673270000|2024-08-26 11:54:30|7676.9|7664.9|7673.5|7661.5|7676.9|7664.9|7671.2|7659.2|0
1724673280000|2024-08-26 11:54:40|7671.7|7659.7|7666.8|7654.8|7671.7|7659.7|7666.8|7654.8|4
1724673290000|2024-08-26 11:54:50|7670.1|7658.1|7673.1|7661.1|7675|7663|7670.1|7658.1|4
1724673300000|2024-08-26 11:55:00|7669.3|7657.3|7675|7663|7675.1|7663.1|7667.2|7655.2|3
1724673310000|2024-08-26 11:55:10|7675.1|7663.1|7675.1|7663.1|7675.1|7663.1|7675.1|7663.1|0
1724673340000|2024-08-26 11:55:40|7676.5|7664.5|7675.1|7663.1|7687.1|7675.1|7675.1|7663.1|1
1724673360000|2024-08-26 11:56:00|7677.8|7665.8|7682|7670|7687.2|7675.2|7677.4|7665.8|1
1724673370000|2024-08-26 11:56:10|7682.2|7670.2|7682.2|7670.2|7682.2|7670.2|7682.2|7670.2|0
1724673380000|2024-08-26 11:56:20|7683.2|7671.2|7682.8|7670.8|7684.1|7672.5|7680.5|7670.8|1
1724673390000|2024-08-26 11:56:30|7680|7672|7686|7674|7691|7679|7680|7672|0
1724673400000|2024-08-26 11:56:40|7687.8|7675.8|7687.4|7675.4|7687.8|7675.8|7687.4|7675.4|0
1724673410000|2024-08-26 11:56:50|7688.8|7676.8|7696.2|7684.2|7696.2|7684.2|7688.8|7676.8|2
1724673420000|2024-08-26 11:57:00|7696.7|7684.7|7696.7|7684.7|7696.7|7684.7|7696.7|7684.7|7
1724673430000|2024-08-26 11:57:10|7696.9|7684.9|7695.9|7687.9|7696.9|7687.9|7695.3|7684.9|3
1724673440000|2024-08-26 11:57:20|7695.8|7689.8|7695.5|7689.5|7695.8|7689.8|7695.5|7689.5|4
1724673450000|2024-08-26 11:57:30|7695.6|7689.6|7695.6|7689.6|7695.6|7689.6|7695.6|7689.6|0
1724673460000|2024-08-26 11:57:40|7711|7703|7712.1|7704.1|7712.5|7705.1|7710.8|7703|5
1724673470000|2024-08-26 11:57:50|7712.5|7704.5|7712.8|7706.8|7712.8|7706.8|7711.8|7704.5|1
1724673480000|2024-08-26 11:58:00|7712.9|7706.9|7741|7733|7742.9|7736.1|7712.3|7706.3|52
1724673490000|2024-08-26 11:58:10|7740.5|7732.5|7741.9|7735.9|7742|7735.9|7740.5|7732.5|4
1724673500000|2024-08-26 11:58:20|7742.3|7736.3|7743|7731|7743|7736.3|7740.9|7730.4|3
1724673510000|2024-08-26 11:58:30|7742.5|7730.5|7739.5|7727.5|7742.5|7730.5|7738|7726|6
1724673520000|2024-08-26 11:58:40|7738.6|7726.6|7729.9|7717.9|7738.6|7726.6|7723.1|7711.1|12
1724673530000|2024-08-26 11:58:50|7729.4|7717.4|7718.7|7712.7|7729.4|7717.4|7718.7|7711.2|0
1724673560000|2024-08-26 11:59:20|7720.8|7712.8|7720.8|7712.8|7720.8|7712.8|7720.8|7712.8|1
1724673570000|2024-08-26 11:59:30|7720.9|7712.9|7731.8|7719.8|7731.8|7719.8|7720.9|7712.2|1
1724673580000|2024-08-26 11:59:40|7734.3|7722.3|7742|7736|7742|7736|7734.3|7722.3|3
1724673590000|2024-08-26 11:59:50|7741.8|7735.8|7732.8|7720.8|7741.8|7735.8|7731.1|7719.1|7
1724673600000|2024-08-26 12:00:00|7734|7722|7740.6|7728.6|7740.6|7728.6|7733.2|7721.2|6
1724673610000|2024-08-26 12:00:10|7740.1|7728.1|7740.6|7728.6|7740.6|7728.6|7740.1|7728.1|1
1724673620000|2024-08-26 12:00:20|7741.5|7733.5|7764.6|7752.6|7764.7|7755.1|7741|7733.5|31
1724673630000|2024-08-26 12:00:30|7763.5|7751.5|7756.9|7744.9|7763.5|7751.5|7751.2|7739.2|2
1724673640000|2024-08-26 12:00:40|7756.4|7744.4|7756.4|7744.4|7756.4|7744.4|7756.4|7744.4|0
1724673650000|2024-08-26 12:00:50|7755.7|7743.7|7755.3|7743.3|7755.7|7743.7|7755.3|7743.3|0
1724673660000|2024-08-26 12:01:00|7757.6|7745.6|7760.5|7748.5|7761.2|7749.2|7757.6|7745.6|2
1724673670000|2024-08-26 12:01:10|7760.6|7748.6|7751.4|7739.4|7761|7749|7751.4|7739.4|2
1724673680000|2024-08-26 12:01:20|7750.5|7738.5|7750.5|7738.5|7750.5|7738.5|7750.5|7738.5|0
1724673690000|2024-08-26 12:01:30|7750.3|7738.3|7735.5|7727.5|7750.3|7738.3|7735.5|7727.5|2
1724673700000|2024-08-26 12:01:40|7735.6|7727.6|7742.4|7730.4|7751.4|7739.4|7735.6|7727.6|12
1724673710000|2024-08-26 12:01:50|7742.2|7730.2|7740.5|7732.5|7743.2|7732.5|7740.5|7730.1|1
1724673720000|2024-08-26 12:02:00|7740.4|7732.4|7754.7|7742.7|7754.7|7742.7|7740.4|7732.4|8
1724673730000|2024-08-26 12:02:10|7755.2|7743.2|7755.1|7743.1|7756.3|7744.3|7754.7|7742.7|1
1724673740000|2024-08-26 12:02:20|7755.6|7743.6|7758.4|7746.4|7758.9|7746.9|7755.6|7743.6|1
1724673750000|2024-08-26 12:02:30|7758.3|7746.3|7756.3|7744.3|7760.2|7749.4|7756.3|7744.3|4
1724673760000|2024-08-26 12:02:40|7753.4|7745.4|7750.2|7738.2|7757.2|7745.4|7750.2|7738.2|1
1724673770000|2024-08-26 12:02:50|7749.2|7737.2|7741.9|7729.9|7749.2|7737.2|7741|7729|1
1724673780000|2024-08-26 12:03:00|7736.1|7730.1|7736|7724|7736.1|7730.1|7736|7724|2
1724673790000|2024-08-26 12:03:10|7735.9|7723.9|7727.3|7721.3|7735.9|7723.9|7727.3|7721.3|2
1724673800000|2024-08-26 12:03:20|7727|7721|7738.5|7726.5|7739.8|7727.8|7727|7721|2
1724673810000|2024-08-26 12:03:30|7735.5|7723.5|7734.6|7722.6|7735.5|7723.5|7734.6|7722.6|0
1724673820000|2024-08-26 12:03:40|7734.4|7722.4|7730.1|7718.1|7734.4|7722.4|7718.6|7706.6|4
1724673830000|2024-08-26 12:03:50|7730|7718|7720.3|7708.3|7730|7718|7720.3|7708.3|1
1724673840000|2024-08-26 12:04:00|7723.9|7711.9|7724.3|7712.3|7726.2|7714.2|7723.4|7711.4|0
1724673850000|2024-08-26 12:04:10|7719|7707|7719|7707|7719.6|7707.6|7718.2|7706.2|0
1724673860000|2024-08-26 12:04:20|7724.4|7712.4|7728.2|7716.2|7729.8|7717.8|7724.4|7712.4|1
1724673870000|2024-08-26 12:04:30|7726.2|7714.2|7731.3|7719.3|7731.3|7719.3|7726.2|7714.2|2
1724673880000|2024-08-26 12:04:40|7730.7|7718.7|7726|7714|7736.2|7724.2|7726|7714|4
1724673890000|2024-08-26 12:04:50|7725.1|7713.1|7732.2|7720.2|7732.2|7720.2|7725|7713|0
1724673900000|2024-08-26 12:05:00|7734|7722|7740.5|7728.5|7740.5|7728.5|7730|7718|1
1724673910000|2024-08-26 12:05:10|7739.2|7727.2|7743.2|7731.2|7744.3|7732.3|7739.2|7727.2|0
1724673920000|2024-08-26 12:05:20|7742.7|7730.7|7742.4|7730.4|7742.7|7730.7|7742.4|7730.4|0
1724673930000|2024-08-26 12:05:30|7741.9|7729.9|7741.9|7729.9|7741.9|7729.9|7741.9|7729.9|0
1724673940000|2024-08-26 12:05:40|7742.1|7730.1|7741.2|7729.2|7742.1|7730.1|7740|7728|0
1724673960000|2024-08-26 12:06:00|7741.4|7729.4|7736.3|7728.3|7741.4|7729.4|7736.3|7727.2|0
1724673970000|2024-08-26 12:06:10|7735.9|7727.9|7735.9|7727.9|7735.9|7727.9|7735.9|7727.9|0
1724673980000|2024-08-26 12:06:20|7736.2|7728.2|7736.3|7728.3|7736.3|7728.3|7736.2|7728.2|1
1724673990000|2024-08-26 12:06:30|7736.4|7728.4|7736.4|7728.4|7736.4|7728.4|7736.4|7728.4|0
1724674000000|2024-08-26 12:06:40|7743.9|7731.9|7739.8|7727.8|7743.9|7731.9|7739.8|7727.8|3
1724674010000|2024-08-26 12:06:50|7736.9|7728.9|7739.3|7727.3|7739.3|7728.9|7736.4|7727.3|0
1724674020000|2024-08-26 12:07:00|7739.4|7727.4|7735.3|7729.3|7741.2|7729.3|7735.3|7727.4|0
1724674030000|2024-08-26 12:07:10|7739.6|7727.6|7739.9|7727.9|7740.3|7728.3|7739.6|7727.6|1
1724674040000|2024-08-26 12:07:20|7740.5|7734.5|7752.1|7740.1|7752.1|7740.1|7740.5|7734.2|2
1724674050000|2024-08-26 12:07:30|7752|7740|7750.3|7738.3|7752|7740|7750.3|7738.3|0
1724674060000|2024-08-26 12:07:40|7751.3|7739.3|7750|7738|7751.7|7739.7|7750|7738|0
1724674100000|2024-08-26 12:08:20|7747.1|7739.1|7747.1|7739.1|7747.1|7739.1|7747.1|7739.1|1
1724674110000|2024-08-26 12:08:30|7747.2|7739.2|7747.2|7739.2|7747.2|7739.2|7747.2|7739.2|0
1724674120000|2024-08-26 12:08:40|7750.7|7738.7|7751.2|7739.2|7751.2|7739.2|7750.7|7738.7|0
1724674130000|2024-08-26 12:08:50|7748.3|7740.3|7751.7|7739.7|7752.1|7740.3|7748.3|7739|0
1724674150000|2024-08-26 12:09:10|7751.8|7739.8|7751.8|7739.8|7751.8|7739.8|7751.8|7739.8|0
1724674160000|2024-08-26 12:09:20|7752.3|7740.3|7752.7|7740.7|7752.7|7740.7|7752.3|7740.3|0
1724674170000|2024-08-26 12:09:30|7752.9|7740.9|7754.7|7742.7|7754.7|7744.9|7751.7|7739.7|2
1724674180000|2024-08-26 12:09:40|7754.8|7742.8|7754.3|7742.3|7754.8|7742.8|7754.3|7742.3|1
1724674200000|2024-08-26 12:10:00|7753.1|7747.1|7761.3|7749.3|7761.5|7755.5|7753.1|7747.1|4
1724674210000|2024-08-26 12:10:10|7761.1|7749.1|7761.1|7749.1|7761.1|7749.1|7761.1|7749.1|0
1724674220000|2024-08-26 12:10:20|7761.4|7749.4|7760.8|7752.8|7761.8|7752.8|7760.8|7749.4|1
1724674230000|2024-08-26 12:10:30|7760.9|7752.9|7766.4|7758.4|7769.4|7758.4|7760.8|7752.9|7
1724674240000|2024-08-26 12:10:40|7766.2|7758.2|7771.9|7759.9|7772.1|7762.8|7766.2|7758.2|1
1724674250000|2024-08-26 12:10:50|7772|7760|7788|7782|7788.5|7782.5|7772|7760|35
1724674260000|2024-08-26 12:11:00|7788.5|7782.5|7786.8|7778.8|7788.5|7782.5|7780.3|7768.3|23
1724674270000|2024-08-26 12:11:10|7786.9|7778.9|7786.9|7778.9|7786.9|7778.9|7786.9|7778.9|0
1724674280000|2024-08-26 12:11:20|7786.8|7780.8|7784.9|7772.9|7786.8|7780.8|7780.8|7770.8|2
1724674290000|2024-08-26 12:11:30|7784.8|7772.8|7773|7761|7784.8|7772.8|7772|7760|3
1724674300000|2024-08-26 12:11:40|7770.1|7758.1|7770.9|7758.9|7770.9|7758.9|7769.5|7757.5|0
1724674310000|2024-08-26 12:11:50|7769.8|7761.8|7749.9|7737.9|7769.8|7761.8|7749.9|7737.9|2
1724674320000|2024-08-26 12:12:00|7749|7737|7751|7739|7754.1|7742.1|7748.6|7736.6|1
1724674330000|2024-08-26 12:12:10|7748|7740|7749.4|7737.4|7749.4|7740|7748|7737.4|0
1724674340000|2024-08-26 12:12:20|7743.6|7731.6|7743.6|7731.6|7743.6|7731.6|7743.6|7731.6|1
1724674350000|2024-08-26 12:12:30|7743.7|7731.7|7758.1|7746.1|7760.3|7748.3|7743.7|7731.7|1
1724674360000|2024-08-26 12:12:40|7764.9|7752.9|7765.1|7753.1|7765.1|7753.1|7764.2|7752.2|0
1724674370000|2024-08-26 12:12:50|7763.5|7751.5|7765.1|7757.1|7765.1|7757.1|7761.1|7749.1|6
1724674380000|2024-08-26 12:13:00|7765.6|7757.6|7780.7|7768.7|7780.7|7768.7|7765.2|7757.1|1
1724674390000|2024-08-26 12:13:10|7773.8|7761.8|7774.5|7766.5|7777|7766.5|7770|7758|2
1724674400000|2024-08-26 12:13:20|7774.8|7766.8|7776.4|7770.4|7776.4|7770.4|7774.4|7766.8|1
1724674410000|2024-08-26 12:13:30|7776.9|7768.9|7776.9|7768.9|7776.9|7768.9|7776.9|7768.9|1
1724674420000|2024-08-26 12:13:40|7776.7|7770.7|7782.3|7770.3|7782.3|7771.8|7776.7|7769|3
1724674440000|2024-08-26 12:14:00|7782.2|7770.2|7781.4|7769.4|7782.2|7775.6|7781|7769.4|9
1724674450000|2024-08-26 12:14:10|7778.3|7770.3|7778.3|7770.3|7778.3|7770.3|7778.3|7770.3|0
1724674460000|2024-08-26 12:14:20|7778.4|7770.4|7772.7|7766.7|7779.2|7770.4|7772.7|7765|3
1724674470000|2024-08-26 12:14:30|7778.9|7766.9|7770.7|7758.7|7779.4|7767.4|7765|7753|5
1724674480000|2024-08-26 12:14:40|7770.8|7758.8|7770.8|7758.8|7770.8|7758.8|7770.8|7758.8|0
1724674490000|2024-08-26 12:14:50|7767.7|7755.7|7771.3|7759.3|7771.3|7759.3|7767.7|7755.7|0
1724674500000|2024-08-26 12:15:00|7774.1|7762.1|7770.8|7758.8|7777.4|7768|7769.1|7757.1|2
1724674510000|2024-08-26 12:15:10|7773.9|7761.9|7774.9|7768.9|7776.3|7768.9|7773.9|7761.9|12
1724674520000|2024-08-26 12:15:20|7775.4|7767.4|7779.7|7767.7|7780.2|7768.2|7775.4|7767.4|1
1724674530000|2024-08-26 12:15:30|7779.8|7767.8|7779.8|7767.8|7779.8|7767.8|7779.8|7767.8|0
1724674540000|2024-08-26 12:15:40|7778.6|7772.6|7780.3|7772.3|7780.3|7772.6|7778.6|7772.3|1
1724674550000|2024-08-26 12:15:50|7784.6|7776.6|7784.6|7776.6|7785.9|7776.6|7782.2|7770.2|31
1724674560000|2024-08-26 12:16:00|7785|7773|7784.8|7776.8|7785|7778.6|7784.5|7772.5|1
1724674570000|2024-08-26 12:16:10|7784.7|7776.7|7784.6|7776.6|7784.7|7776.7|7784.6|7776.6|1
1724674580000|2024-08-26 12:16:20|7784.7|7776.7|7786.1|7774.1|7786.1|7776.7|7784.7|7773.1|4
1724674590000|2024-08-26 12:16:30|7786|7774|7775.1|7763.1|7786|7774|7774.2|7762.2|7
1724674600000|2024-08-26 12:16:40|7775.6|7763.6|7775.1|7763.1|7775.6|7763.6|7775.1|7763.1|0
1724674610000|2024-08-26 12:16:50|7776.3|7764.3|7774.7|7762.7|7779.7|7767.7|7774.7|7762.7|1
1724674620000|2024-08-26 12:17:00|7773.8|7761.8|7773.8|7761.8|7774.7|7762.7|7773.8|7761.8|0
1724674630000|2024-08-26 12:17:10|7772.1|7764.1|7775.6|7763.6|7777.1|7765.1|7772.1|7761.2|3
1724674650000|2024-08-26 12:17:30|7775.4|7763.4|7776.3|7764.3|7776.3|7764.3|7774.9|7762.9|1
1724674660000|2024-08-26 12:17:40|7775.1|7767.1|7777.3|7769.3|7780.2|7769.3|7774.8|7767.1|2
1724674680000|2024-08-26 12:18:00|7779.1|7771.1|7781.6|7769.6|7781.6|7771.1|7772.7|7760.7|5
1724674690000|2024-08-26 12:18:10|7781.5|7769.5|7782|7770|7782|7770|7781.5|7769.5|1
1724674700000|2024-08-26 12:18:20|7783.5|7771.5|7783.5|7771.5|7783.5|7771.5|7783.5|7771.5|2
1724674710000|2024-08-26 12:18:30|7781.7|7769.7|7783.1|7771.1|7783.5|7771.5|7781.7|7769.7|0
1724674720000|2024-08-26 12:18:40|7776.9|7764.9|7776.9|7764.9|7776.9|7764.9|7776.9|7764.9|0
1724674740000|2024-08-26 12:19:00|7777.2|7765.2|7776.4|7764.4|7777.2|7765.2|7776.4|7764.4|0
1724674750000|2024-08-26 12:19:10|7776|7764|7773.9|7761.9|7776|7764|7773.4|7761.4|1
1724674760000|2024-08-26 12:19:20|7773|7761|7772.1|7760.1|7773.5|7761.5|7772.1|7760.1|0
1724674770000|2024-08-26 12:19:30|7770.9|7762.9|7772|7760|7772|7763|7770.5|7760|4
1724674780000|2024-08-26 12:19:40|7770.4|7762.4|7770.3|7762.3|7770.4|7762.4|7770.3|7762.3|0
1724674790000|2024-08-26 12:19:50|7771.9|7759.9|7762.3|7750.3|7771.9|7762.3|7761.2|7749.2|2
1724674800000|2024-08-26 12:20:00|7760.1|7748.1|7760|7748|7760.1|7750.6|7758.6|7746.9|0
1724674810000|2024-08-26 12:20:10|7759.8|7747.8|7759.8|7747.8|7759.8|7747.8|7759.8|7747.8|0
1724674820000|2024-08-26 12:20:20|7756.9|7748.9|7758|7746|7758|7748.9|7756.9|7746|2
1724674840000|2024-08-26 12:20:40|7757.8|7745.8|7749.9|7737.9|7757.8|7745.8|7749.6|7737.6|1
1724674850000|2024-08-26 12:20:50|7750.3|7738.3|7750.3|7738.3|7750.3|7738.3|7750.3|7738.3|0
1724674860000|2024-08-26 12:21:00|7749.9|7737.9|7749.9|7737.9|7749.9|7737.9|7749.9|7737.9|0
1724674870000|2024-08-26 12:21:10|7750.3|7738.3|7747.4|7739.4|7750.3|7739.4|7747.4|7738.3|0
1724674880000|2024-08-26 12:21:20|7750.3|7738.3|7750.3|7738.3|7750.3|7738.3|7750.3|7738.3|1
1724674890000|2024-08-26 12:21:30|7750.2|7738.2|7752.1|7740.1|7752.1|7741.1|7749.1|7738.2|1
1724674900000|2024-08-26 12:21:40|7752.6|7740.6|7759.2|7751.2|7759.2|7751.2|7752.6|7740.6|3
1724674910000|2024-08-26 12:21:50|7760.3|7748.3|7765.8|7753.8|7765.8|7753.8|7759.5|7748.3|1
1724674920000|2024-08-26 12:22:00|7764.9|7752.9|7761.8|7749.8|7765.4|7753.4|7760.4|7748.4|2
1724674930000|2024-08-26 12:22:10|7763.6|7751.6|7767.6|7755.6|7767.6|7755.6|7763.6|7751.6|0
1724674940000|2024-08-26 12:22:20|7767.2|7755.2|7759.1|7747.1|7767.6|7755.8|7759.1|7747.1|1
1724674960000|2024-08-26 12:22:40|7756.9|7744.9|7754|7746|7756.9|7746|7754|7744.9|0
1724674970000|2024-08-26 12:22:50|7752|7740.8|7754.1|7742.1|7757.1|7745.1|7751|7739|2
1724674980000|2024-08-26 12:23:00|7753.7|7741.7|7757.5|7745.5|7761|7749|7753.7|7741.7|0
1724674990000|2024-08-26 12:23:10|7757.2|7745.2|7752.9|7744.9|7757.2|7746.7|7752.7|7744.9|1
1724675000000|2024-08-26 12:23:20|7753.3|7745.3|7758.3|7746.3|7758.3|7746.3|7753.3|7745.3|0
1724675010000|2024-08-26 12:23:30|7758.4|7746.4|7757.2|7745.2|7758.4|7749.2|7756.7|7744.7|0
1724675040000|2024-08-26 12:24:00|7766.9|7754.9|7768.6|7756.6|7768.6|7756.6|7766.9|7754.9|5
1724675050000|2024-08-26 12:24:10|7771.2|7759.2|7772.1|7760.1|7773.4|7761.4|7769.9|7757.9|0
1724675060000|2024-08-26 12:24:20|7773.4|7761.4|7769.6|7757.6|7773.4|7761.4|7769.6|7757.6|2
1724675070000|2024-08-26 12:24:30|7769.3|7757.3|7766|7754|7769.3|7757.3|7766|7754|1
1724675080000|2024-08-26 12:24:40|7768.2|7756.2|7768.7|7756.7|7768.7|7756.7|7768.2|7756.2|0
1724675100000|2024-08-26 12:25:00|7770.4|7758.4|7764.9|7756.9|7770.4|7758.4|7764.9|7756.9|0
1724675120000|2024-08-26 12:25:20|7769.1|7757.1|7769.1|7757.1|7769.1|7757.1|7769.1|7757.1|0
1724675130000|2024-08-26 12:25:30|7768.2|7756.2|7768.6|7756.6|7768.6|7756.6|7768.2|7756.2|0
1724675140000|2024-08-26 12:25:40|7769.1|7757.1|7768.2|7756.2|7769.1|7757.1|7768.2|7756.2|0
1724675150000|2024-08-26 12:25:50|7764.9|7756.9|7764.9|7756.9|7764.9|7756.9|7764.9|7756.9|0
1724675160000|2024-08-26 12:26:00|7764.6|7756.6|7764.6|7756.6|7764.6|7756.6|7764.6|7756.6|0
1724675170000|2024-08-26 12:26:10|7764.8|7756.8|7764.8|7756.8|7764.8|7756.8|7764.8|7756.8|0
1724675200000|2024-08-26 12:26:40|7763.1|7755.1|7763.9|7751.9|7763.9|7755.1|7762.9|7751.9|2
1724675220000|2024-08-26 12:27:00|7756.4|7744.4|7752.1|7744.1|7756.4|7744.5|7752.1|7744.1|1
1724675230000|2024-08-26 12:27:10|7752|7740|7752|7740|7752|7740|7752|7740|1
1724675250000|2024-08-26 12:27:30|7752.3|7740.3|7750.9|7742.9|7752.3|7742.9|7750.3|7740.3|0
1724675260000|2024-08-26 12:27:40|7759.8|7747.8|7759.9|7747.9|7762.2|7750.2|7757.8|7745.8|1
1724675270000|2024-08-26 12:27:50|7761.1|7749.1|7763.1|7751.1|7763.6|7751.6|7761.1|7749.1|0
1724675280000|2024-08-26 12:28:00|7762.3|7750.3|7759.8|7747.8|7762.3|7750.3|7757.5|7747.8|0
1724675290000|2024-08-26 12:28:10|7761.2|7749.2|7763.7|7751.7|7764.2|7752.2|7761.2|7749.2|0
1724675300000|2024-08-26 12:28:20|7764.2|7752.2|7764.2|7752.2|7764.2|7752.2|7764.2|7752.2|0
1724675310000|2024-08-26 12:28:30|7765.1|7753.1|7761.2|7753.2|7765.1|7753.7|7761.2|7753.1|0
1724675320000|2024-08-26 12:28:40|7758.1|7746.1|7758.4|7746.4|7759.9|7747.9|7757.5|7745.5|2
1724675330000|2024-08-26 12:28:50|7759.4|7747.4|7764.5|7752.5|7765.8|7753.8|7758.3|7746.3|1
1724675340000|2024-08-26 12:29:00|7764.3|7752.3|7762.3|7750.3|7764.3|7752.3|7762.3|7750.3|0
1724675350000|2024-08-26 12:29:10|7760.3|7748.3|7758.2|7746.2|7760.3|7748.3|7758.2|7746.2|0
1724675360000|2024-08-26 12:29:20|7761|7749|7764|7752|7764|7752|7761|7749|0
1724675370000|2024-08-26 12:29:30|7764.5|7752.5|7764.1|7752.1|7764.5|7752.5|7764.1|7752.1|0
1724675380000|2024-08-26 12:29:40|7764.2|7752.2|7762.7|7754.7|7765.7|7754.7|7762.7|7752.2|0
1724675390000|2024-08-26 12:29:50|7765.2|7753.2|7765.2|7757.2|7765.7|7757.2|7764.8|7753.2|0
1724675400000|2024-08-26 12:30:00|7765.4|7757.4|7768.2|7756.2|7768.7|7757.4|7765.4|7756.2|1
1724675410000|2024-08-26 12:30:10|7768.1|7756.1|7766.5|7754.5|7768.1|7756.1|7766.5|7754.5|4
1724675420000|2024-08-26 12:30:20|7768.9|7756.9|7761.2|7749.2|7769.9|7757.9|7761.1|7749.1|5
1724675430000|2024-08-26 12:30:30|7760.3|7748.3|7751.8|7739.8|7760.3|7749.8|7746.6|7738.9|3
1724675440000|2024-08-26 12:30:40|7748.5|7740.5|7748.7|7740.7|7752.1|7741.5|7746.7|7740.1|4
1724675460000|2024-08-26 12:31:00|7748.8|7740.8|7755|7743|7755|7743|7748.8|7740.8|1
1724675470000|2024-08-26 12:31:10|7757.1|7745.1|7759.5|7747.5|7759.5|7747.5|7756.6|7744.6|0
1724675480000|2024-08-26 12:31:20|7760.6|7748.6|7760.6|7748.6|7761.6|7749.6|7760.6|7748.6|0
1724675500000|2024-08-26 12:31:40|7758.3|7746.3|7756.3|7744.3|7758.3|7746.3|7756.3|7744.3|0
1724675510000|2024-08-26 12:31:50|7761.2|7749.2|7760.8|7748.8|7762.8|7750.8|7759.2|7747.2|2
1724675520000|2024-08-26 12:32:00|7759.2|7747.2|7759.7|7747.7|7759.7|7747.7|7759.2|7747.2|2
1724675530000|2024-08-26 12:32:10|7760.8|7748.8|7760.8|7748.8|7760.8|7748.8|7760.8|7748.8|0
1724675540000|2024-08-26 12:32:20|7757.9|7745.9|7759.9|7747.9|7759.9|7747.9|7757.9|7745.9|1
1724675550000|2024-08-26 12:32:30|7758.9|7746.9|7761.6|7749.6|7762.1|7750.1|7758|7746|2
1724675560000|2024-08-26 12:32:40|7762.1|7750.1|7754.6|7742.6|7763.1|7751.1|7754.6|7742.6|6
1724675570000|2024-08-26 12:32:50|7756.3|7744.3|7755.8|7743.8|7756.6|7744.6|7755.7|7743.7|0
1724675590000|2024-08-26 12:33:10|7755.4|7743.4|7758.3|7746.3|7758.3|7746.3|7755.4|7743.4|0
1724675610000|2024-08-26 12:33:30|7758.8|7746.8|7758.8|7746.8|7758.8|7746.8|7758.8|7746.8|0
1724675630000|2024-08-26 12:33:50|7759.7|7747.7|7758.9|7746.9|7759.8|7747.8|7758.9|7746.9|0
1724675640000|2024-08-26 12:34:00|7758.4|7746.4|7758.9|7746.9|7758.9|7746.9|7758.4|7746.4|0
1724675650000|2024-08-26 12:34:10|7759.4|7747.4|7754.8|7746.8|7759.4|7747.4|7754.8|7744.3|0
1724675660000|2024-08-26 12:34:20|7760.9|7748.9|7772.4|7760.4|7774.6|7762.6|7760.9|7748.9|3
1724675670000|2024-08-26 12:34:30|7769.7|7757.7|7763.7|7751.7|7769.7|7757.7|7763.7|7751.7|4
1724675680000|2024-08-26 12:34:40|7763.8|7751.8|7765.3|7753.3|7765.3|7753.3|7763.8|7751.8|0
1724675690000|2024-08-26 12:34:50|7764.4|7752.4|7758.7|7746.7|7764.4|7752.4|7758.7|7746.7|0
1724675700000|2024-08-26 12:35:00|7761.4|7749.4|7759.1|7747.1|7761.8|7749.8|7759.1|7747.1|1
1724675710000|2024-08-26 12:35:10|7759.2|7747.2|7759.2|7747.2|7759.2|7747.2|7759.2|7747.2|0
1724675730000|2024-08-26 12:35:30|7759.3|7747.3|7757.7|7749.7|7759.3|7749.7|7757.7|7747.3|1
1724675740000|2024-08-26 12:35:40|7758.2|7750.2|7758.3|7746.3|7758.3|7750.3|7758.1|7746.3|2
1724675760000|2024-08-26 12:36:00|7765.8|7753.8|7765.1|7753.1|7765.8|7753.8|7765.1|7753.1|3
1724675770000|2024-08-26 12:36:10|7765.2|7753.2|7769.3|7757.3|7769.3|7757.3|7765.2|7753.2|4
1724675780000|2024-08-26 12:36:20|7772.5|7760.5|7775|7763|7775|7763|7771.3|7759.3|0
1724675790000|2024-08-26 12:36:30|7772.7|7760.7|7772.7|7760.7|7772.7|7760.7|7772.7|7760.7|0
1724675800000|2024-08-26 12:36:40|7769.8|7761.8|7774.9|7762.9|7774.9|7762.9|7767.4|7761.4|1
1724675820000|2024-08-26 12:37:00|7774.5|7762.5|7768.5|7756.5|7774.5|7762.5|7767.7|7755.7|1
1724675840000|2024-08-26 12:37:20|7767.4|7759.4|7767.4|7759.4|7767.4|7759.4|7767.4|7759.4|0
1724675850000|2024-08-26 12:37:30|7768.6|7756.6|7768.6|7756.6|7768.6|7756.6|7768.6|7756.6|0
1724675860000|2024-08-26 12:37:40|7778.3|7766.3|7778.3|7766.3|7778.3|7766.3|7777.4|7765.4|1
1724675880000|2024-08-26 12:38:00|7778.4|7766.4|7777.6|7769.6|7778.4|7769.6|7777.6|7766.4|0
1724675890000|2024-08-26 12:38:10|7777.5|7769.5|7777.5|7769.5|7777.5|7769.5|7777.5|7769.5|0
1724675910000|2024-08-26 12:38:30|7777.6|7769.6|7784.5|7776.5|7784.5|7776.5|7777.6|7769.6|3
1724675920000|2024-08-26 12:38:40|7783.9|7771.9|7786.5|7780.5|7787|7780.5|7783.9|7771.9|1
1724675930000|2024-08-26 12:38:50|7786.4|7780.4|7786.5|7780.5|7786.5|7780.5|7786.1|7780.1|5
1724675940000|2024-08-26 12:39:00|7786.1|7780.1|7786.6|7780.6|7786.6|7780.6|7786.1|7780.1|1
1724675950000|2024-08-26 12:39:10|7787.1|7775.1|7787.1|7775.1|7787.1|7775.1|7786.6|7774.6|5
1724675960000|2024-08-26 12:39:20|7785.8|7773.8|7787.5|7775.5|7787.5|7775.5|7785.7|7773.7|1
1724675970000|2024-08-26 12:39:30|7786.8|7774.8|7786.7|7774.7|7786.8|7774.8|7786.7|7774.7|0
1724675990000|2024-08-26 12:39:50|7787.6|7775.6|7786.5|7778.5|7787.6|7778.5|7786.5|7775.6|0
1724676000000|2024-08-26 12:40:00|7786.7|7778.7|7786.7|7778.7|7786.7|7780.6|7786.5|7778.7|1
1724676010000|2024-08-26 12:40:10|7786.5|7778.5|7787.5|7775.5|7787.7|7778.5|7786.5|7774.7|2
1724676020000|2024-08-26 12:40:20|7787.8|7775.8|7804.2|7792.2|7809.4|7797.4|7787.8|7775.8|23
1724676030000|2024-08-26 12:40:30|7804.7|7792.7|7804.8|7792.8|7804.8|7792.8|7801.8|7789.8|2
1724676040000|2024-08-26 12:40:40|7802.6|7790.6|7800.4|7792.4|7803.4|7792.4|7797.8|7790.6|1
1724676050000|2024-08-26 12:40:50|7798|7786|7802.1|7794.1|7802.1|7794.1|7795|7783|4
1724676060000|2024-08-26 12:41:00|7811.7|7799.7|7807.1|7795.1|7811.7|7799.7|7807.1|7795.1|4
1724676070000|2024-08-26 12:41:10|7806|7794|7806|7794|7806|7794|7806|7794|0
1724676080000|2024-08-26 12:41:20|7806.5|7794.5|7806|7794|7806.5|7794.5|7806|7794|0
1724676090000|2024-08-26 12:41:30|7807.7|7795.7|7809.1|7797.1|7809.1|7797.1|7807.7|7795.7|0
1724676110000|2024-08-26 12:41:50|7809.8|7797.8|7808.9|7800.9|7809.8|7800.9|7808.9|7797.8|0
1724676120000|2024-08-26 12:42:00|7809.4|7801.4|7812.1|7800.1|7812.1|7805.4|7808.9|7800.1|3
1724676130000|2024-08-26 12:42:10|7812.3|7800.3|7812.3|7800.3|7812.3|7800.3|7812.3|7800.3|0
1724676140000|2024-08-26 12:42:20|7812.1|7800.1|7808.1|7800.1|7812.1|7800.1|7802.1|7794.1|7
1724676150000|2024-08-26 12:42:30|7810.7|7798.7|7810.7|7798.7|7810.7|7798.7|7810.7|7798.7|0
1724676160000|2024-08-26 12:42:40|7810.9|7798.9|7810.9|7798.9|7810.9|7798.9|7810.9|7798.9|0
1724676190000|2024-08-26 12:43:10|7808|7800|7808|7800|7808|7800|7808|7800|0
1724676210000|2024-08-26 12:43:30|7807.8|7799.8|7807.8|7799.8|7807.8|7799.8|7807.8|7799.8|0
1724676220000|2024-08-26 12:43:40|7808.3|7800.3|7808.3|7800.3|7808.3|7800.3|7808.3|7800.3|0
1724676240000|2024-08-26 12:44:00|7808.6|7800.6|7808.6|7800.6|7808.6|7800.6|7808.6|7800.6|1
1724676250000|2024-08-26 12:44:10|7809|7802.6|7808.5|7802.5|7809|7802.6|7808.5|7800.6|0
1724676260000|2024-08-26 12:44:20|7809.1|7801.1|7809.1|7801.1|7809.1|7801.1|7809.1|7801.1|0
1724676270000|2024-08-26 12:44:30|7808.6|7802.6|7811|7805|7811|7805|7808.6|7801.2|8
1724676280000|2024-08-26 12:44:40|7810.4|7804.4|7810.7|7804.7|7810.7|7804.7|7810.4|7804.4|1
1724676290000|2024-08-26 12:44:50|7812.2|7800.2|7810.7|7802.7|7812.2|7802.7|7808.9|7798.4|2
1724676300000|2024-08-26 12:45:00|7812.2|7800.2|7801.3|7793.3|7812.2|7800.2|7801.3|7790.4|4
1724676310000|2024-08-26 12:45:10|7801.8|7793.8|7806.3|7794.3|7806.3|7797.2|7801.8|7793.8|0
1724676320000|2024-08-26 12:45:20|7805.7|7797.7|7808.3|7796.3|7810.2|7798.2|7804.8|7796.3|0
1724676330000|2024-08-26 12:45:30|7810.1|7798.1|7810.2|7798.2|7810.2|7801.1|7809.1|7798.1|0
1724676340000|2024-08-26 12:45:40|7808.7|7800.7|7808.7|7800.7|7808.7|7800.7|7808.7|7800.7|0
1724676360000|2024-08-26 12:46:00|7810.5|7798.5|7808.9|7800.9|7811|7800.9|7808.6|7796.6|1
1724676370000|2024-08-26 12:46:10|7811.5|7799.5|7805.2|7797.2|7811.5|7800.6|7805.2|7795.7|1
1724676380000|2024-08-26 12:46:20|7809.1|7797.1|7809.5|7797.5|7809.5|7797.5|7808.6|7796.6|0
1724676390000|2024-08-26 12:46:30|7807|7799|7809.5|7797.5|7809.5|7799|7807|7797.5|0
1724676410000|2024-08-26 12:46:50|7808.6|7796.6|7808.6|7796.6|7808.6|7796.6|7808.6|7796.6|1
1724676420000|2024-08-26 12:47:00|7809.2|7797.2|7809.2|7797.2|7809.2|7797.2|7809.2|7797.2|0
1724676430000|2024-08-26 12:47:10|7805.2|7796.7|7802.3|7794.3|7805.6|7796.7|7802.3|7793.6|1
1724676440000|2024-08-26 12:47:20|7796.3|7788.3|7796.3|7788.3|7796.3|7788.3|7796.3|7788.3|3
1724676450000|2024-08-26 12:47:30|7796.1|7788.1|7799.8|7787.8|7800.8|7794.8|7796.1|7787.8|1
1724676460000|2024-08-26 12:47:40|7799.7|7791.7|7798.2|7790.2|7801.2|7791.7|7798.2|7789.2|0
1724676470000|2024-08-26 12:47:50|7800.2|7792.2|7798.7|7792.7|7800.2|7792.8|7798.7|7792.2|0
1724676480000|2024-08-26 12:48:00|7796.4|7788.4|7793.3|7785.3|7796.4|7788.4|7793.3|7785.3|3
1724676490000|2024-08-26 12:48:10|7793.2|7785.2|7793.2|7785.2|7793.2|7785.2|7793.2|7785.2|2
1724676510000|2024-08-26 12:48:30|7794.2|7782.2|7787.9|7781.9|7794.2|7782.2|7786.9|7780.9|1
1724676520000|2024-08-26 12:48:40|7790.3|7782.3|7802|7790|7804|7792|7787.9|7781.9|2
1724676530000|2024-08-26 12:48:50|7802.5|7790.5|7803.9|7791.9|7803.9|7791.9|7802.5|7790.5|0
1724676540000|2024-08-26 12:49:00|7804|7792|7804.6|7792.6|7804.6|7792.6|7804|7792|0
1724676550000|2024-08-26 12:49:10|7805.2|7793.2|7805.2|7793.2|7805.2|7793.2|7805.2|7793.2|0
1724676570000|2024-08-26 12:49:30|7805.3|7793.3|7805.3|7793.3|7805.3|7793.3|7805.3|7793.3|0
1724676600000|2024-08-26 12:50:00|7804|7792|7803.9|7791.9|7804|7792|7803.9|7791.9|0
1724676720000|2024-08-26 12:52:00|7803.8|7791.8|7803.8|7791.8|7803.8|7791.8|7803.8|7791.8|0
1724676730000|2024-08-26 12:52:10|7803.7|7791.7|7803.7|7791.7|7803.7|7791.7|7803.7|7791.7|0
1724676750000|2024-08-26 12:52:30|7801.4|7793.4|7801.4|7793.4|7801.4|7793.4|7801.4|7793.4|0
1724676760000|2024-08-26 12:52:40|7802.7|7790.7|7802.4|7790.4|7802.7|7790.7|7802.4|7790.4|1
1724676770000|2024-08-26 12:52:50|7803|7791|7803.5|7791.5|7803.5|7791.5|7803|7791|0
1724676790000|2024-08-26 12:53:10|7803.8|7791.8|7803.8|7791.8|7803.8|7791.8|7803.8|7791.8|0
1724676830000|2024-08-26 12:53:50|7801.4|7789.4|7801.4|7789.4|7801.4|7789.4|7801.4|7789.4|7
1724676850000|2024-08-26 12:54:10|7802.3|7790.3|7795|7783|7802.3|7790.3|7794.4|7782.4|0
1724676860000|2024-08-26 12:54:20|7797.1|7785.1|7797.5|7785.5|7797.5|7785.5|7797.1|7785.1|0
1724676870000|2024-08-26 12:54:30|7795.5|7783.5|7795.5|7783.5|7795.5|7783.5|7795.5|7783.5|1
1724676880000|2024-08-26 12:54:40|7792.1|7784.1|7792.1|7784.1|7792.1|7784.1|7792.1|7784.1|0
1724676890000|2024-08-26 12:54:50|7795.3|7783.3|7793.9|7781.9|7795.3|7785|7793|7781.9|2
1724676900000|2024-08-26 12:55:00|7795.2|7783.2|7775.5|7763.5|7795.2|7783.2|7774.9|7762.9|2
1724676910000|2024-08-26 12:55:10|7775.1|7763.1|7784.9|7772.9|7785.8|7773.8|7771.6|7762.6|4
1724676920000|2024-08-26 12:55:20|7780.7|7768.7|7776.9|7764.9|7780.7|7768.7|7776.9|7764.9|1
1724676960000|2024-08-26 12:56:00|7778.7|7766.7|7788.7|7776.7|7788.7|7776.7|7778.7|7766.7|2
1724676990000|2024-08-26 12:56:30|7791.3|7779.3|7791.3|7779.3|7791.8|7779.8|7791.3|7779.3|0
1724677000000|2024-08-26 12:56:40|7790.9|7778.9|7790.9|7778.9|7790.9|7778.9|7790.9|7778.9|0
1724677030000|2024-08-26 12:57:10|7791.3|7779.3|7791.3|7779.3|7791.3|7779.3|7791.3|7779.3|0
1724677040000|2024-08-26 12:57:20|7790.2|7778.2|7778|7766|7790.2|7778.2|7778|7766|1
1724677050000|2024-08-26 12:57:30|7784.7|7772.7|7787.7|7775.7|7787.7|7775.7|7784.7|7772.7|0
1724677070000|2024-08-26 12:57:50|7783.7|7771.7|7787.9|7775.9|7787.9|7775.9|7783.5|7771.5|0
1724677080000|2024-08-26 12:58:00|7789.9|7777.9|7782.3|7770.3|7790.4|7778.4|7782.3|7770.3|0
1724677090000|2024-08-26 12:58:10|7782.2|7770.2|7782.2|7770.2|7782.2|7770.2|7782.2|7770.2|0
1724677100000|2024-08-26 12:58:20|7782.6|7770.6|7782|7770|7782.6|7770.6|7782|7770|0
1724677120000|2024-08-26 12:58:40|7781.8|7769.8|7784.9|7772.9|7784.9|7772.9|7781.8|7769.8|0
1724677150000|2024-08-26 12:59:10|7784.7|7772.7|7781.6|7769.6|7784.7|7772.7|7781.6|7769.6|1
1724677170000|2024-08-26 12:59:30|7784.7|7772.7|7784.9|7772.9|7785.5|7773.5|7784.7|7772.7|0
1724677200000|2024-08-26 13:00:00|7784.8|7772.8|7781.9|7769.9|7784.8|7773.5|7778.9|7766.9|3
1724677210000|2024-08-26 13:00:10|7780.6|7774.6|7779.2|7767.2|7782|7774.8|7779.2|7767.2|3
1724677220000|2024-08-26 13:00:20|7777.9|7765.9|7777.9|7765.9|7777.9|7765.9|7777.9|7765.9|0
1724677230000|2024-08-26 13:00:30|7777.8|7765.8|7775.9|7763.9|7777.9|7765.9|7775.9|7763.9|0
1724677240000|2024-08-26 13:00:40|7776|7764|7776|7764|7776|7764|7774.7|7762.7|1
1724677260000|2024-08-26 13:01:00|7776.1|7764.1|7774.9|7762.9|7776.1|7764.1|7774.8|7762.8|7
1724677270000|2024-08-26 13:01:10|7773.9|7765.9|7773.8|7767.8|7774.4|7767.8|7773.8|7765.9|0
1724677280000|2024-08-26 13:01:20|7775|7763|7780.1|7768.1|7780.1|7768.1|7775|7763|8
1724677290000|2024-08-26 13:01:30|7780.2|7768.2|7782.4|7770.4|7782.4|7770.4|7780.2|7768.2|1
1724677300000|2024-08-26 13:01:40|7783.2|7771.2|7783.2|7771.2|7783.2|7773.6|7781.6|7771.2|0
1724677310000|2024-08-26 13:01:50|7782.1|7774.1|7782.1|7774.1|7782.1|7774.1|7782.1|7774.1|0
1724677320000|2024-08-26 13:02:00|7782.2|7774.2|7774.6|7762.6|7782.2|7774.2|7773.8|7761.8|4
1724677330000|2024-08-26 13:02:10|7764.8|7752.8|7764.8|7752.8|7764.8|7752.8|7764.8|7752.8|1
1724677340000|2024-08-26 13:02:20|7761.4|7749.4|7761.9|7749.9|7761.9|7749.9|7761.4|7749.4|1
1724677350000|2024-08-26 13:02:30|7761.8|7749.8|7761.1|7749.1|7761.8|7749.8|7761.1|7749.1|0
1724677370000|2024-08-26 13:02:50|7766.6|7754.6|7766.6|7754.6|7766.6|7754.6|7766.6|7754.6|1
1724677380000|2024-08-26 13:03:00|7767|7755|7766.7|7754.7|7767.2|7761.2|7765.4|7753.4|1
1724677390000|2024-08-26 13:03:10|7766.8|7758.7|7766.8|7758.8|7766.8|7758.8|7766.8|7758.7|0
1724677420000|2024-08-26 13:03:40|7766.4|7758.4|7766.7|7760.7|7766.7|7760.7|7766.4|7758.4|0
1724677470000|2024-08-26 13:04:30|7766.5|7760.5|7762.9|7750.9|7766.5|7760.5|7762.9|7750.9|1
1724677480000|2024-08-26 13:04:40|7763.3|7751.3|7767.3|7755.3|7767.3|7755.3|7762.9|7750.9|0
1724677500000|2024-08-26 13:05:00|7765|7753|7765.7|7753.7|7766|7754|7763.1|7751.1|1
1724677510000|2024-08-26 13:05:10|7765|7753|7756.5|7744.5|7765.6|7753.6|7756.5|7744.5|3
1724677530000|2024-08-26 13:05:30|7756.7|7744.7|7756.7|7744.7|7756.7|7744.7|7756.7|7744.7|0
1724677560000|2024-08-26 13:06:00|7756.8|7744.8|7756.8|7744.8|7756.8|7744.8|7756.8|7744.8|0
1724677570000|2024-08-26 13:06:10|7757.6|7745.6|7757.8|7745.8|7757.8|7745.8|7757.6|7745.6|0
1724677580000|2024-08-26 13:06:20|7759|7747|7759.4|7747.4|7759.4|7747.4|7759|7747|1
1724677590000|2024-08-26 13:06:30|7759.5|7747.5|7759.5|7747.5|7759.5|7747.5|7759.5|7747.5|0
1724677600000|2024-08-26 13:06:40|7763.1|7751.1|7763.8|7751.8|7766|7754|7762.8|7750.8|1
1724677610000|2024-08-26 13:06:50|7764.3|7752.3|7764.3|7752.3|7764.3|7752.3|7764.3|7752.3|0
1724677620000|2024-08-26 13:07:00|7765.3|7753.3|7764.8|7752.8|7765.3|7753.3|7764.8|7752.8|0
1724677630000|2024-08-26 13:07:10|7765.3|7753.3|7768.3|7756.3|7768.3|7756.3|7765.3|7753.3|0
1724677650000|2024-08-26 13:07:30|7768.4|7756.4|7768.4|7756.4|7768.4|7756.4|7768.4|7756.4|0
1724677730000|2024-08-26 13:08:50|7766.9|7758.9|7766.9|7758.9|7766.9|7758.9|7766.9|7758.9|0
1724677770000|2024-08-26 13:09:30|7766.8|7758.8|7766.8|7758.8|7766.8|7758.8|7766.8|7758.8|0
1724677780000|2024-08-26 13:09:40|7766.7|7758.7|7766.7|7758.7|7766.7|7758.7|7766.7|7758.7|0
1724677790000|2024-08-26 13:09:50|7767.2|7759.2|7767.4|7759.4|7767.4|7759.4|7767.2|7759.2|0
1724677810000|2024-08-26 13:10:10|7767.3|7759.3|7767.3|7759.3|7767.3|7759.3|7767.3|7759.3|0
1724677830000|2024-08-26 13:10:30|7767.2|7759.2|7767.2|7759.2|7767.2|7759.2|7767.2|7759.2|0
1724677860000|2024-08-26 13:11:00|7766.5|7758.5|7766.5|7758.5|7766.5|7758.5|7766.5|7758.5|1
1724677870000|2024-08-26 13:11:10|7766.4|7758.4|7766.4|7758.4|7766.4|7758.4|7766.4|7758.4|0
1724677880000|2024-08-26 13:11:20|7766.6|7758.6|7779.2|7767.2|7779.2|7767.2|7766.6|7758.6|2
1724677890000|2024-08-26 13:11:30|7779.3|7767.3|7779.3|7767.3|7779.3|7767.3|7779.3|7767.3|0
1724677900000|2024-08-26 13:11:40|7779.4|7767.4|7779.4|7767.4|7779.4|7767.4|7779.4|7767.4|0
1724677910000|2024-08-26 13:11:50|7781.7|7769.7|7781.4|7769.4|7782.3|7770.3|7781.4|7769.4|0
1724677930000|2024-08-26 13:12:10|7778.9|7770.9|7778.9|7770.9|7778.9|7770.9|7778.9|7770.9|0
1724677960000|2024-08-26 13:12:40|7781.8|7769.8|7782.2|7770.2|7782.2|7770.2|7781.8|7769.8|0
1724677980000|2024-08-26 13:13:00|7781.3|7775.3|7779.4|7771.4|7781.3|7775.3|7779.4|7771.4|2
1724677990000|2024-08-26 13:13:10|7779.1|7771.1|7779.1|7771.1|7779.1|7771.1|7779.1|7771.1|0
1724678000000|2024-08-26 13:13:20|7782.2|7770.2|7781.7|7769.7|7782.2|7770.2|7781.7|7769.7|0
1724678010000|2024-08-26 13:13:30|7779.3|7771.3|7779.3|7771.3|7779.3|7771.3|7779.3|7771.3|0
1724678040000|2024-08-26 13:14:00|||||||||1
1724678050000|2024-08-26 13:14:10|7782.2|7770.2|7782.3|7770.3|7782.3|7770.3|7782.2|7770.2|0
1724678060000|2024-08-26 13:14:20|7779.4|7771.4|7779.4|7771.4|7779.4|7771.4|7779.4|7771.4|0
1724678100000|2024-08-26 13:15:00|7779.3|7771.3|7770.2|7758.2|7779.3|7771.3|7767.6|7755.6|4
1724678110000|2024-08-26 13:15:10|7770.3|7758.3|7768.4|7756.4|7770.3|7758.3|7765|7755|1
1724678140000|2024-08-26 13:15:40|7768.3|7756.3|7768.3|7756.3|7768.3|7756.3|7768.3|7756.3|0
1724678160000|2024-08-26 13:16:00|7768.4|7756.4|7760.4|7748.4|7768.4|7756.4|7760.3|7748.3|1
1724678170000|2024-08-26 13:16:10|7760.8|7748.8|7760.3|7748.3|7760.8|7748.8|7760.3|7748.3|0
1724678190000|2024-08-26 13:16:30|7756.4|7748.4|7756.4|7748.4|7756.9|7748.9|7756.4|7748.4|1
1724678200000|2024-08-26 13:16:40|7756.9|7748.9|7761.3|7749.3|7761.3|7749.3|7756.8|7747.9|0
1724678210000|2024-08-26 13:16:50|7761.8|7749.8|7761.3|7749.3|7761.8|7749.8|7760.8|7748.8|0
1724678230000|2024-08-26 13:17:10|7760.8|7748.8|7760.8|7748.8|7760.8|7748.8|7760.8|7748.8|0
1724678240000|2024-08-26 13:17:20|7761.3|7749.3|7761.3|7749.3|7761.3|7749.3|7760.8|7748.8|0
1724678260000|2024-08-26 13:17:40|7760.8|7748.8|7760.8|7748.8|7760.8|7748.8|7760.8|7748.8|0
1724678270000|2024-08-26 13:17:50|7761.1|7753.1|7761.1|7753.1|7761.1|7753.1|7761.1|7753.1|0
1724678280000|2024-08-26 13:18:00|7761.2|7753.2|7753.1|7745.1|7761.2|7753.2|7753.1|7744|2
1724678290000|2024-08-26 13:18:10|7753|7745|7753|7745|7753|7745|7753|7745|0
1724678310000|2024-08-26 13:18:30|7753.1|7745.1|7741.8|7735.8|7753.1|7745.1|7741.7|7735.7|3
1724678330000|2024-08-26 13:18:50|7746.2|7734.2|7744|7732|7746.2|7734.2|7743.9|7731.9|4
1724678340000|2024-08-26 13:19:00|7743.9|7731.9|7743.9|7731.9|7744.8|7732.8|7743.9|7731.9|0
1724678350000|2024-08-26 13:19:10|7744.1|7732.1|7756.3|7744.3|7756.3|7744.3|7744.1|7732.1|2
1724678370000|2024-08-26 13:19:30|7756.9|7744.9|7746.9|7734.9|7756.9|7745.5|7746.9|7734.9|1
1724678380000|2024-08-26 13:19:40|7746.4|7734.4|7746.4|7734.4|7746.4|7734.4|7746.4|7734.4|0
1724678400000|2024-08-26 13:20:00|7746|7734|7746|7734|7746|7734|7746|7734|0
1724678410000|2024-08-26 13:20:10|7745.9|7733.9|7744.4|7732.4|7745.9|7733.9|7744.4|7732.4|0
1724678420000|2024-08-26 13:20:20|7760.7|7748.7|7752.4|7740.4|7760.7|7748.7|7752.4|7740.4|2
1724678430000|2024-08-26 13:20:30|7752.5|7740.5|7753|7741|7753|7741|7752.5|7740.5|0
1724678460000|2024-08-26 13:21:00|7756.8|7744.8|7755.8|7743.8|7756.8|7744.8|7755.8|7743.8|0
1724678470000|2024-08-26 13:21:10|7758|7746|7758.3|7746.3|7758.3|7746.3|7758|7746|0
1724678480000|2024-08-26 13:21:20|7767.1|7755.1|7768.5|7756.5|7768.5|7756.5|7767.1|7755.1|1
1724678510000|2024-08-26 13:21:50|7767.6|7755.6|7756|7744|7767.6|7755.6|7754.1|7742.1|7
1724678520000|2024-08-26 13:22:00|7761.1|7749.1|7749.3|7737.3|7761.1|7749.1|7748.5|7737.3|1
1724678530000|2024-08-26 13:22:10|7755.7|7743.7|7751.5|7739.5|7762.7|7750.7|7751.5|7739.5|4
1724678540000|2024-08-26 13:22:20|7751.6|7739.6|7751.6|7739.6|7751.6|7739.6|7751.6|7739.6|2
1724678560000|2024-08-26 13:22:40|7752.1|7740.1|7735.5|7723.5|7758.8|7746.8|7735.5|7723.5|12
1724678570000|2024-08-26 13:22:50|7730.1|7718.1|7723.7|7717.7|7730.1|7718.6|7723.7|7717.1|7
1724678580000|2024-08-26 13:23:00|7723.5|7711.5|7729.7|7717.7|7732.8|7720.8|7723.5|7711.5|10
1724678590000|2024-08-26 13:23:10|7730.6|7718.6|7738|7726|7744.5|7732.5|7730.2|7718.2|1
1724678600000|2024-08-26 13:23:20|7738.4|7726.4|7737.5|7725.5|7738.4|7726.4|7737.5|7725.5|0
1724678610000|2024-08-26 13:23:30|7740.6|7728.6|7740|7728|7743.7|7731.7|7739.5|7727.5|1
1724678620000|2024-08-26 13:23:40|7739.5|7727.5|7738.8|7726.8|7739.5|7727.5|7738.6|7726.6|3
1724678630000|2024-08-26 13:23:50|7744.5|7732.5|7749.4|7737.4|7749.8|7737.8|7744.3|7732.3|0
1724678640000|2024-08-26 13:24:00|7749.8|7737.8|7749.4|7737.4|7749.8|7737.8|7749.4|7737.4|0
1724678650000|2024-08-26 13:24:10|7749.8|7737.8|7746.6|7734.6|7749.8|7737.8|7746.6|7734.6|0
1724678660000|2024-08-26 13:24:20|7745.3|7733.3|7744.7|7732.7|7745.3|7733.3|7744.7|7732.7|0
1724678670000|2024-08-26 13:24:30|7737.2|7725.2|7730.8|7718.8|7737.2|7725.2|7729.5|7717.5|1
1724678680000|2024-08-26 13:24:40|7731.3|7719.3|7737|7725|7740.4|7728.4|7731.3|7719.3|2
1724678700000|2024-08-26 13:25:00|7736.9|7724.9|7729.5|7717.5|7736.9|7724.9|7729.5|7717.5|1
1724678710000|2024-08-26 13:25:10|7730.4|7718.4|7728.2|7716.2|7730.4|7718.4|7728.2|7716.2|2
1724678720000|2024-08-26 13:25:20|7728|7716|7730|7718|7730|7718|7728|7716|1
1724678730000|2024-08-26 13:25:30|7730.1|7718.1|7732.5|7720.5|7743.5|7731.5|7730.1|7718.1|10
1724678740000|2024-08-26 13:25:40|7732.4|7720.4|7732.4|7720.4|7732.4|7720.4|7732.4|7720.4|0
1724678750000|2024-08-26 13:25:50|7738.6|7726.6|7742.2|7730.2|7742.2|7730.2|7738.5|7726.5|1
1724678760000|2024-08-26 13:26:00|7743.1|7731.1|7755.1|7743.1|7755.1|7743.1|7743.1|7731.1|3
1724678770000|2024-08-26 13:26:10|7753.9|7741.9|7753.5|7741.5|7753.9|7741.9|7753.5|7741.5|0
1724678780000|2024-08-26 13:26:20|7752.6|7740.6|7756.7|7744.7|7758.5|7746.5|7752.6|7740.6|1
1724678790000|2024-08-26 13:26:30|7757.1|7745.1|7755.3|7743.3|7758.7|7746.7|7755.3|7743.3|0
1724678800000|2024-08-26 13:26:40|7754.4|7742.4|7755.1|7743.1|7756.4|7744.4|7752.8|7740.8|0
1724678810000|2024-08-26 13:26:50|7757.8|7745.8|7756.3|7744.3|7757.8|7745.8|7756.3|7744.3|0
1724678820000|2024-08-26 13:27:00|7756.1|7744.1|7753.7|7741.7|7756.1|7744.1|7753.7|7741.7|0
1724678830000|2024-08-26 13:27:10|7754.2|7742.2|7755.5|7743.5|7758.4|7746.4|7754.2|7742.2|0
1724678840000|2024-08-26 13:27:20|7754.6|7742.6|7746.4|7734.4|7754.6|7742.6|7746.4|7734.4|1
1724678850000|2024-08-26 13:27:30|7745.5|7733.5|7745.5|7733.5|7745.5|7733.5|7745.5|7733.5|0
1724678860000|2024-08-26 13:27:40|7746.4|7734.4|7746.4|7734.4|7746.4|7734.4|7746.4|7734.4|0
1724678880000|2024-08-26 13:28:00|7745.4|7733.4|7745.4|7733.4|7745.4|7733.4|7745.4|7733.4|0
1724678890000|2024-08-26 13:28:10|7746.7|7734.7|7754|7742|7754|7742|7746.7|7734.7|0
1724678900000|2024-08-26 13:28:20|7754.5|7742.5|7760.7|7748.7|7762.3|7750.3|7754.5|7742.5|1
1724678910000|2024-08-26 13:28:30|7761.5|7749.5|7764.6|7752.6|7764.9|7752.9|7761.1|7749.1|1
1724678920000|2024-08-26 13:28:40|7762.3|7750.3|7760.2|7748.2|7762.3|7750.3|7760.2|7748.2|0
1724678930000|2024-08-26 13:28:50|7756.4|7744.4|7757.4|7745.4|7758.7|7746.7|7754.5|7742.5|1
1724678940000|2024-08-26 13:29:00|7760.1|7748.1|7760.1|7748.1|7760.1|7748.1|7758.3|7746.3|0
1724679000000|2024-08-26 13:30:00|7759.7|7747.7|7753.4|7741.4|7761|7749|7753.4|7741.4|3
1724679010000|2024-08-26 13:30:10|7749.9|7741.9|7756.7|7744.7|7757|7745|7749.9|7741.9|5
1724679020000|2024-08-26 13:30:20|7756.1|7744.1|7756.2|7744.2|7757.9|7745.9|7756.1|7744.1|2
1724679060000|2024-08-26 13:31:00|7753.9|7741.9|7757.1|7745.1|7757.1|7745.1|7751.4|7739.4|2
1724679070000|2024-08-26 13:31:10|7758.5|7746.5|7757.2|7745.2|7758.5|7746.5|7757.2|7745.2|0
1724679080000|2024-08-26 13:31:20|7766.1|7754.1|7768.1|7756.1|7768.1|7756.1|7766.1|7754.1|1
1724679090000|2024-08-26 13:31:30|7768.2|7756.2|7769.2|7757.2|7769.2|7757.2|7766.9|7754.9|0
1724679100000|2024-08-26 13:31:40|7766.1|7754.1|7761.2|7749.2|7766.1|7754.1|7761.2|7749.2|0
1724679110000|2024-08-26 13:31:50|7760.7|7748.7|7760.5|7748.5|7761.3|7749.3|7760.5|7748.5|0
1724679130000|2024-08-26 13:32:10|7760.6|7748.6|7760.1|7752.1|7761.2|7752.2|7760.1|7748.6|5
1724679150000|2024-08-26 13:32:30|7767.6|7755.6|7775.2|7763.2|7775.2|7763.2|7767.6|7755.6|1
1724679160000|2024-08-26 13:32:40|7776.7|7764.7|7776.7|7764.7|7776.7|7764.7|7776.7|7764.7|0
1724679170000|2024-08-26 13:32:50|7776.8|7764.8|7802.5|7790.5|7802.5|7790.5|7776.8|7764.8|4
1724679180000|2024-08-26 13:33:00|7792.3|7780.3|7791.1|7779.1|7797.2|7785.2|7790.9|7778.9|21
1724679190000|2024-08-26 13:33:10|7791.5|7779.5|7805.3|7793.3|7805.7|7793.7|7791.5|7779.5|2
1724679210000|2024-08-26 13:33:30|7805.8|7793.8|7805.5|7797.5|7806.6|7797.5|7805.5|7793.7|1
1724679220000|2024-08-26 13:33:40|7805|7799|7807.9|7795.9|7811.6|7801.9|7803.4|7792.4|13
1724679230000|2024-08-26 13:33:50|7808.1|7800.1|7808.1|7800.1|7808.1|7800.1|7808.1|7800.1|0
1724679240000|2024-08-26 13:34:00|7808.2|7800.2|7805.8|7799.8|7808.2|7800.3|7805.8|7799.8|2
1724679250000|2024-08-26 13:34:10|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|0
1724679260000|2024-08-26 13:34:20|7806|7800|7808.6|7800.6|7810.1|7800.6|7805.6|7797.6|6
1724679270000|2024-08-26 13:34:30|7812.6|7802.1|7812.7|7804.7|7814.1|7804.7|7812.6|7802.1|18
1724679280000|2024-08-26 13:34:40|7812.6|7804.6|7812.8|7804.8|7812.8|7804.8|7809.3|7803.3|10
1724679290000|2024-08-26 13:34:50|7813|7805|7809.8|7797.8|7813|7805|7805|7793|5
1724679300000|2024-08-26 13:35:00|7809.7|7797.7|7808.5|7800.5|7812.4|7800.5|7808.5|7797.7|1
1724679310000|2024-08-26 13:35:10|7808.4|7800.4|7794.3|7782.3|7808.4|7800.4|7794.3|7782.3|4
1724679320000|2024-08-26 13:35:20|7794.7|7782.7|7796.1|7784.1|7796.1|7784.1|7794.3|7782.3|0
1724679330000|2024-08-26 13:35:30|7797.4|7785.4|7796.5|7784.5|7797.4|7785.4|7796.1|7784.1|0
1724679340000|2024-08-26 13:35:40|7796.6|7784.6|7796.7|7784.7|7797.1|7785.1|7796.6|7784.6|1
1724679350000|2024-08-26 13:35:50|7794.5|7782.5|7794|7782|7794.5|7782.5|7793|7781|2
1724679370000|2024-08-26 13:36:10|7793.9|7781.9|7793|7781|7794.8|7782.8|7793|7781|1
1724679390000|2024-08-26 13:36:30|7792.9|7780.9|7792.9|7780.9|7792.9|7780.9|7792.9|7780.9|0
1724679400000|2024-08-26 13:36:40|7798.7|7790.7|7808.2|7796.2|7808.2|7796.2|7798.7|7790.7|3
1724679410000|2024-08-26 13:36:50|7808.1|7796.1|7808.1|7796.1|7808.1|7796.1|7808.1|7796.1|0
1724679420000|2024-08-26 13:37:00|7808|7796|7797|7785|7808|7796|7797|7785|0
1724679430000|2024-08-26 13:37:10|7797.1|7785.1|7798.6|7786.6|7801.7|7789.7|7797.1|7785.1|1
1724679440000|2024-08-26 13:37:20|7797.7|7785.7|7797|7785|7802|7790|7795.6|7783.6|2
1724679450000|2024-08-26 13:37:30|7796.1|7784.1|7795.6|7783.6|7797.1|7785.1|7793.1|7783.6|0
1724679460000|2024-08-26 13:37:40|7795.9|7787.9|7792.1|7780.1|7795.9|7787.9|7789.6|7779.6|1
1724679470000|2024-08-26 13:37:50|7791.6|7779.6|7790.8|7778.8|7793.5|7781.5|7779.4|7771.4|11
1724679480000|2024-08-26 13:38:00|7790.9|7778.9|7792|7780|7792.5|7780.5|7789.3|7777.3|1
1724679490000|2024-08-26 13:38:10|7790.6|7778.6|7794.8|7782.8|7794.8|7782.8|7790.6|7778.6|0
1724679500000|2024-08-26 13:38:20|7795.7|7783.7|7796|7784|7798.8|7788.3|7795.5|7783.5|0
1724679510000|2024-08-26 13:38:30|7796.1|7784.1|7792.6|7780.6|7796.1|7784.1|7791.6|7779.6|0
1724679520000|2024-08-26 13:38:40|7793.5|7781.5|7798|7786|7798.4|7786.4|7792.6|7780.6|0
1724679530000|2024-08-26 13:38:50|7797.5|7785.5|7799.4|7787.4|7801.4|7789.4|7797.5|7785.5|2
1724679540000|2024-08-26 13:39:00|7799.9|7787.9|7800.5|7788.5|7801.3|7789.3|7799.4|7787.4|0
1724679550000|2024-08-26 13:39:10|7802.2|7790.2|7806|7794|7806.5|7794.5|7802.2|7790.2|1
1724679560000|2024-08-26 13:39:20|7805|7793|7801.2|7793.2|7807.1|7797.6|7801.2|7791.7|1
1724679570000|2024-08-26 13:39:30|7799.3|7793.3|7799.7|7791.7|7799.7|7793.3|7799.3|7791.7|0
1724679580000|2024-08-26 13:39:40|7799.8|7791.8|7795.8|7787.8|7799.8|7791.8|7795.8|7787.8|4
1724679620000|2024-08-26 13:40:20|||||||||6
1724679630000|2024-08-26 13:40:30|7795.3|7787.3|7795.3|7787.3|7795.3|7787.3|7795.3|7787.3|1
1724679640000|2024-08-26 13:40:40|7795.6|7783.6|7795.1|7783.1|7795.6|7783.6|7795.1|7783.1|1
1724679650000|2024-08-26 13:40:50|7795|7783|7808.1|7796.1|7808.9|7796.9|7795|7783|6
1724679660000|2024-08-26 13:41:00|7807.5|7795.5|7808.1|7796.1|7808.9|7796.9|7807.5|7795.5|1
1724679670000|2024-08-26 13:41:10|7808.5|7796.5|7807.6|7795.6|7808.5|7796.5|7807.6|7795.6|1
1724679680000|2024-08-26 13:41:20|7806.8|7798.8|7805.9|7793.9|7807.8|7800.5|7805.9|7793.9|5
1724679690000|2024-08-26 13:41:30|7804.9|7792.9|7802.7|7790.7|7804.9|7792.9|7802.7|7790.7|0
1724679700000|2024-08-26 13:41:40|7806.4|7794.4|7807.6|7795.6|7807.6|7795.6|7806.4|7794.4|1
1724679710000|2024-08-26 13:41:50|||||||||1
1724679720000|2024-08-26 13:42:00|7813.7|7801.7|7813.4|7801.4|7813.7|7801.7|7813.4|7801.4|6
1724679730000|2024-08-26 13:42:10|7814.6|7802.6|7815.5|7803.5|7815.9|7803.9|7814.3|7802.3|12
1724679740000|2024-08-26 13:42:20|7815.6|7803.6|7816|7804|7816|7808.8|7814.8|7803.6|5
1724679750000|2024-08-26 13:42:30|7813.5|7805.5|7814.5|7806.5|7816|7806.5|7812.5|7804|5
1724679760000|2024-08-26 13:42:40|7814.6|7806.6|7815.9|7809.9|7815.9|7809.9|7813.5|7806|14
1724679770000|2024-08-26 13:42:50|7815.7|7809.7|7815.3|7809.3|7815.8|7809.8|7814.3|7806.4|17
1724679780000|2024-08-26 13:43:00|7815.2|7809.2|7801.5|7789.5|7815.2|7809.2|7800.6|7788.6|19
1724679790000|2024-08-26 13:43:10|7799.7|7787.7|7804|7796|7807.1|7796|7796.6|7784.6|1
1724679800000|2024-08-26 13:43:20|7807.2|7795.2|7813|7801|7813|7801|7807.2|7795.2|3
1724679810000|2024-08-26 13:43:30|7813.1|7801.1|7815.5|7803.5|7815.5|7808.7|7812.9|7800.9|7
1724679820000|2024-08-26 13:43:40|7812.6|7804.6|7809.3|7797.3|7812.6|7804.6|7804.4|7792.4|10
1724679830000|2024-08-26 13:43:50|7810.3|7798.3|7810.3|7798.3|7810.3|7798.3|7810.3|7798.3|0
1724679840000|2024-08-26 13:44:00|7807.3|7799.3|7809.1|7801.1|7812.9|7801.1|7807.3|7798.2|3
1724679850000|2024-08-26 13:44:10|7812|7800|7803.2|7797.2|7812|7800|7803.2|7792|3
1724679860000|2024-08-26 13:44:20|7803.7|7797.7|7796.4|7788.4|7804.2|7798.2|7796.4|7788.4|5
1724679870000|2024-08-26 13:44:30|7796.8|7788.8|7798.2|7786.2|7798.4|7789|7796.5|7784.5|2
1724679880000|2024-08-26 13:44:40|7797.9|7789.9|7801.6|7789.6|7801.6|7789.9|7797.9|7788.9|1
1724679890000|2024-08-26 13:44:50|7800.1|7792.1|7796.2|7784.2|7800.6|7792.6|7796.2|7784.2|5
1724679900000|2024-08-26 13:45:00|7794.4|7782.4|7791.9|7783.9|7794.8|7786.8|7791.9|7781|5
1724679910000|2024-08-26 13:45:10|7792|7784|7791|7779|7792|7784|7791|7779|6
1724679930000|2024-08-26 13:45:30|7792|7780|7791.7|7779.7|7793.1|7782.6|7790.6|7779.7|4
1724679940000|2024-08-26 13:45:40|7793.1|7781.1|7792.8|7784.8|7793.1|7784.8|7791.3|7779.3|8
1724679950000|2024-08-26 13:45:50|7792.9|7784.9|7792.3|7784.3|7794.1|7785|7792.3|7781.2|6
1724679960000|2024-08-26 13:46:00|7792.5|7784.5|7790.1|7778.1|7792.5|7784.6|7790.1|7778.1|1
1724679970000|2024-08-26 13:46:10|||||||||1
1724679980000|2024-08-26 13:46:20|7786.7|7778.7|7779|7767|7786.7|7778.7|7779|7767|10
1724679990000|2024-08-26 13:46:30|7779.2|7767.2|7769.4|7757.4|7779.2|7768.3|7769.4|7757.4|3
1724680000000|2024-08-26 13:46:40|7771.3|7759.3|7762.4|7750.4|7771.3|7759.3|7745|7733|21
1724680010000|2024-08-26 13:46:50|7762.8|7750.8|7755.7|7743.7|7762.8|7750.8|7755.7|7743.7|1
1724680020000|2024-08-26 13:47:00|7757|7745|7756.4|7744.4|7757|7745|7756|7744|1
1724680030000|2024-08-26 13:47:10|7753.8|7741.8|7752.9|7740.9|7756.5|7744.5|7752.4|7740.4|4
1724680040000|2024-08-26 13:47:20|7752.6|7740.6|7753.2|7741.2|7753.2|7744.4|7749.3|7737.3|9
1724680050000|2024-08-26 13:47:30|7752.3|7740.3|7744.4|7732.4|7752.3|7740.3|7744.4|7732.4|8
1724680060000|2024-08-26 13:47:40|7746|7734|7743.5|7731.5|7747.8|7735.8|7739|7727|7
1724680070000|2024-08-26 13:47:50|7743.1|7731.1|7733.9|7725.9|7743.5|7731.5|7733.9|7724.9|1
1724680080000|2024-08-26 13:48:00|7733.3|7725.3|7734.7|7726.7|7735.2|7727.2|7723.5|7711.5|9
1724680090000|2024-08-26 13:48:10|7734.6|7726.6|7730.3|7722.3|7734.6|7726.6|7730.3|7720.8|2
1724680100000|2024-08-26 13:48:20|7730.7|7722.7|7729.4|7717.4|7730.7|7722.7|7728.9|7716.9|2
1724680110000|2024-08-26 13:48:30|7729.9|7717.9|7729.9|7717.9|7729.9|7717.9|7729.9|7717.9|0
1724680120000|2024-08-26 13:48:40|7728.9|7716.9|7724.6|7712.6|7728.9|7718.4|7724.6|7712.6|4
1724680130000|2024-08-26 13:48:50|7723.7|7717.7|7721.7|7713.7|7723.7|7717.7|7721.7|7713.7|1
1724680140000|2024-08-26 13:49:00|7720.3|7714.3|7724|7712|7724|7714.3|7707.5|7701|11
1724680150000|2024-08-26 13:49:10|7722.6|7710.6|7721.7|7709.7|7723|7711|7721.7|7709.7|1
1724680160000|2024-08-26 13:49:20|7720.8|7708.8|7724.4|7712.4|7724.4|7712.4|7720.8|7708.8|9
1724680170000|2024-08-26 13:49:30|7725|7713|7724.3|7712.3|7725.6|7713.6|7724.3|7712.3|0
1724680180000|2024-08-26 13:49:40|7724.2|7712.2|7721.7|7709.7|7724.2|7712.2|7718.7|7708.3|3
1724680190000|2024-08-26 13:49:50|7720.7|7712.7|7710.4|7698.4|7725.1|7713.1|7709.5|7697.5|9
1724680200000|2024-08-26 13:50:00|7711.6|7699.6|7703.2|7695.2|7711.6|7699.6|7702.2|7695.2|3
1724680210000|2024-08-26 13:50:10|7703.3|7695.3|7707.8|7695.8|7712|7700|7703.3|7693.8|3
1724680220000|2024-08-26 13:50:20|7705.9|7693.9|7707|7695|7712.7|7700.7|7705.9|7693.9|3
1724680230000|2024-08-26 13:50:30|7709.3|7697.3|7712.1|7700.1|7712.1|7705.6|7709.3|7697.3|3
1724680240000|2024-08-26 13:50:40|7711|7703|7711.4|7699.4|7711.4|7703|7711|7699.4|0
1724680250000|2024-08-26 13:50:50|7712.3|7700.3|7712.3|7700.3|7712.3|7700.3|7712.3|7700.3|0
1724680260000|2024-08-26 13:51:00|7711.4|7699.4|7701.4|7689.4|7711.4|7699.4|7697.2|7689.4|11
1724680270000|2024-08-26 13:51:10|7701.9|7689.9|7700.9|7688.9|7701.9|7691.3|7699.3|7688.9|0
1724680280000|2024-08-26 13:51:20|7701|7689|7709.5|7697.5|7711.3|7703.3|7701|7689|4
1724680290000|2024-08-26 13:51:30|7704.8|7692.8|7703.8|7691.8|7704.8|7692.8|7703.8|7691.8|3
1724680300000|2024-08-26 13:51:40|7708.9|7696.9|7710.2|7698.2|7711.2|7699.2|7708.9|7696.9|0
1724680310000|2024-08-26 13:51:50|7711.3|7699.3|7706.8|7698.8|7711.3|7699.3|7706.8|7697.3|0
1724680320000|2024-08-26 13:52:00|7704.3|7692.3|7702.1|7690.1|7709|7697|7701|7690.1|6
1724680330000|2024-08-26 13:52:10|7701.9|7689.9|7702|7690|7707.4|7695.4|7701.9|7689.9|0
1724680340000|2024-08-26 13:52:20|7703.4|7691.4|7702.5|7690.5|7706.5|7694.5|7702.5|7690.5|0
1724680350000|2024-08-26 13:52:30|7684.9|7676.9|7685.3|7673.3|7688.6|7676.9|7682.5|7670.5|5
1724680360000|2024-08-26 13:52:40|7685.4|7673.4|7691.2|7679.2|7691.2|7679.2|7684.3|7673.4|3
1724680370000|2024-08-26 13:52:50|7689.7|7681.7|7690|7682|7690|7682|7688.5|7676.5|1
1724680380000|2024-08-26 13:53:00|7690.2|7682.2|7684.6|7672.6|7690.2|7682.7|7675.4|7666.4|8
1724680390000|2024-08-26 13:53:10|7684.2|7672.2|7686.9|7674.9|7688.2|7676.2|7684.2|7672.2|0
1724680400000|2024-08-26 13:53:20|7688.7|7676.7|7689.8|7677.8|7689.8|7677.8|7688.7|7676.7|0
1724680410000|2024-08-26 13:53:30|7690|7678|7695.4|7683.4|7695.4|7683.4|7690|7678|1
1724680420000|2024-08-26 13:53:40|7692|7680|7692.9|7680.9|7693|7681|7692|7680|4
1724680430000|2024-08-26 13:53:50|7694.4|7682.4|7692.6|7680.6|7694.4|7682.4|7692.1|7680.1|0
1724680450000|2024-08-26 13:54:10|7690.1|7682.1|7683.9|7671.9|7690.1|7682.1|7683.9|7671.9|2
1724680460000|2024-08-26 13:54:20|7683.5|7671.5|7684.9|7672.9|7684.9|7672.9|7683.5|7671.5|2
1724680470000|2024-08-26 13:54:30|7685|7673|7684.5|7672.5|7685|7673|7684.5|7672.5|0
1724680490000|2024-08-26 13:54:50|7681.5|7673.5|7687.6|7679.6|7690|7681|7673.5|7666.5|30
1724680500000|2024-08-26 13:55:00|7688.4|7682.4|7673.9|7667.9|7692|7682.4|7673.9|7666.4|14
1724680510000|2024-08-26 13:55:10|7675.7|7667.7|7678.1|7666.1|7682.2|7670.2|7667|7658.6|11
1724680520000|2024-08-26 13:55:20|7681.3|7669.3|7680|7668|7682.3|7673.5|7675.1|7666.2|10
1724680530000|2024-08-26 13:55:30|7679.1|7667.1|7680|7668|7684.2|7672.2|7676.6|7667.1|1
1724680540000|2024-08-26 13:55:40|7679.1|7667.1|7679.6|7667.6|7680|7668.6|7676.6|7667|0
1724680550000|2024-08-26 13:55:50|7683.2|7671.2|7682.1|7670.1|7684.2|7672.2|7681.6|7669.6|0
1724680560000|2024-08-26 13:56:00|7681.7|7669.7|7681.2|7669.2|7682.1|7670.1|7681.2|7669.2|1
1724680570000|2024-08-26 13:56:10|7684.4|7672.4|7679.8|7671.8|7685.3|7673.8|7679.8|7669.4|1
1724680590000|2024-08-26 13:56:30|7677.9|7671.9|7666.3|7654.3|7679.8|7671.9|7663.3|7654.3|3
1724680600000|2024-08-26 13:56:40|7663.3|7655.3|7661.3|7655.3|7663.3|7655.4|7661.3|7655.3|1
1724680610000|2024-08-26 13:56:50|7661.2|7655.2|7664|7652|7666.2|7655.2|7650.9|7643.2|17
1724680620000|2024-08-26 13:57:00|7661.6|7649.6|7655|7647|7664.1|7652.1|7655|7645.6|4
1724680630000|2024-08-26 13:57:10|7654.5|7646.5|7652.4|7644.4|7657.7|7647|7652.4|7643.8|6
1724680640000|2024-08-26 13:57:20|7657.9|7645.9|7655.4|7643.4|7658.3|7646.3|7655.4|7643.4|1
1724680650000|2024-08-26 13:57:30|7657.4|7645.4|7658.5|7646.5|7659.5|7647.5|7656.5|7644.5|0
1724680660000|2024-08-26 13:57:40|7658.4|7646.4|7673.7|7661.7|7676.4|7664.4|7656.5|7644.5|24
1724680670000|2024-08-26 13:57:50|7674.3|7662.3|7656.7|7644.7|7674.5|7662.5|7656.7|7644.7|3
1724680680000|2024-08-26 13:58:00|7656.3|7644.3|7656.3|7644.3|7656.3|7644.3|7656.3|7644.3|0
1724680690000|2024-08-26 13:58:10|7655.4|7643.4|7652.9|7644.9|7655.4|7644.9|7652.9|7643.4|1
1724680700000|2024-08-26 13:58:20|7653.2|7645.2|7652.8|7644.8|7653.2|7645.2|7652.8|7644.8|0
1724680720000|2024-08-26 13:58:40|7642.3|7636.3|7650.1|7638.1|7652.2|7640.2|7642.3|7634|22
1724680730000|2024-08-26 13:58:50|7649|7637|7655.4|7643.4|7658.1|7646.1|7647.6|7637|3
1724680740000|2024-08-26 13:59:00|7655.3|7643.3|7659.9|7647.9|7660.3|7648.3|7655|7643|0
1724680750000|2024-08-26 13:59:10|7661.8|7649.8|7662.3|7650.3|7664|7652|7661.2|7649.2|0
1724680760000|2024-08-26 13:59:20|7662.8|7656.8|7663.1|7657.1|7663.1|7657.1|7662.8|7656.8|3
1724680770000|2024-08-26 13:59:30|7672.6|7660.6|7675|7663|7675|7663|7672.6|7660.6|7
1724680780000|2024-08-26 13:59:40|7674.7|7662.7|7673.6|7661.6|7677.8|7665.8|7672.8|7660.8|6
1724680790000|2024-08-26 13:59:50|7673.3|7661.3|7683.9|7671.9|7688|7677.7|7673.3|7661.3|4
1724680800000|2024-08-26 14:00:00|7683.8|7671.8|7672.9|7666.9|7684.2|7672.2|7672.8|7666.5|11
1724680810000|2024-08-26 14:00:10|7672.4|7666.4|7672.1|7666.1|7672.7|7666.7|7671.8|7665.8|14
1724680820000|2024-08-26 14:00:20|7672.2|7666.2|7672.3|7666.3|7672.3|7666.3|7672.2|7666.2|9
1724680830000|2024-08-26 14:00:30|7672|7666|7672.3|7666.3|7672.5|7666.5|7671.4|7665.4|21
1724680840000|2024-08-26 14:00:40|7671.9|7665.9|7686.9|7674.9|7686.9|7674.9|7671.4|7665.3|15
1724680850000|2024-08-26 14:00:50|7693.3|7681.3|7699.7|7687.7|7699.7|7687.7|7693.3|7681.3|3
1724680860000|2024-08-26 14:01:00|7690|7678|7676.9|7664.9|7690|7678|7675.1|7663.1|3
1724680870000|2024-08-26 14:01:10|7676.6|7664.6|7703.4|7691.4|7703.4|7691.4|7676.6|7664.6|7
1724680880000|2024-08-26 14:01:20|7701.9|7689.9|7698.9|7686.9|7705.1|7693.1|7698.9|7686.9|5
1724680890000|2024-08-26 14:01:30|7698.7|7686.7|7714.2|7702.2|7716.8|7704.8|7698.7|7686.7|10
1724680900000|2024-08-26 14:01:40|7715.1|7703.1|7716.9|7704.9|7716.9|7704.9|7715.1|7703.1|0
1724680920000|2024-08-26 14:02:00|7713.8|7705.8|7713.5|7705.5|7714.6|7705.8|7713.5|7701.5|1
1724680930000|2024-08-26 14:02:10|7718.3|7706.3|7718.3|7706.3|7718.3|7706.3|7718.3|7706.3|2
1724680940000|2024-08-26 14:02:20|7718.4|7706.4|7717.4|7709.4|7718.4|7709.4|7717.4|7706.4|1
1724680950000|2024-08-26 14:02:30|7717.3|7709.3|7717.3|7709.3|7717.3|7709.3|7717.3|7709.3|2
1724680960000|2024-08-26 14:02:40|7726.1|7714.1|7727|7715|7728.3|7718.8|7724.6|7712.6|2
1724680970000|2024-08-26 14:02:50|7726.5|7714.5|7725|7719|7727|7719|7725|7714.1|0
1724680990000|2024-08-26 14:03:10|7726.1|7714.1|7726|7714|7726.1|7715.2|7721.2|7714|5
1724681010000|2024-08-26 14:03:30|7724.9|7716.9|7724.3|7712.3|7724.9|7716.9|7724.2|7712.2|3
1724681020000|2024-08-26 14:03:40|7716.8|7704.8|7715.9|7703.9|7716.8|7704.8|7713.2|7701.2|10
1724681030000|2024-08-26 14:03:50|7715.1|7703.1|7712.4|7704.4|7716|7704.4|7712.4|7702.6|0
1724681040000|2024-08-26 14:04:00|7712|7704|7709.9|7697.9|7712|7704|7709.9|7697.9|2
1724681050000|2024-08-26 14:04:10|7709.4|7697.4|7709|7697|7709.4|7697.4|7709|7697|0
1724681060000|2024-08-26 14:04:20|7711.8|7699.8|7709.2|7697.2|7712.3|7700.3|7709.2|7697.2|3
1724681070000|2024-08-26 14:04:30|7708.9|7696.9|7722.3|7710.3|7725.6|7719.1|7708.9|7696.9|6
1724681080000|2024-08-26 14:04:40|7722.5|7710.5|7722.5|7710.5|7722.5|7710.5|7722.5|7710.5|0
1724681090000|2024-08-26 14:04:50|7723.9|7711.9|7723.9|7711.9|7724.4|7712.4|7722.1|7710.1|0
1724681100000|2024-08-26 14:05:00|7723.5|7711.5|7721.6|7709.6|7724.9|7712.9|7721.6|7709.6|1
1724681110000|2024-08-26 14:05:10|7721.7|7709.7|7721.7|7709.7|7721.7|7709.7|7721.7|7709.7|0
1724681140000|2024-08-26 14:05:40|7722.2|7710.2|7722.7|7710.7|7722.7|7710.7|7722.2|7710.2|0
1724681150000|2024-08-26 14:05:50|7723.1|7711.1|7723.2|7711.2|7723.2|7711.2|7723.1|7711.1|0
1724681160000|2024-08-26 14:06:00|7722.7|7710.7|7718.7|7706.7|7722.7|7710.7|7718.7|7706.7|3
1724681170000|2024-08-26 14:06:10|7717.3|7705.3|7717.7|7705.7|7717.7|7705.7|7717.3|7705.3|0
1724681190000|2024-08-26 14:06:30|7717.8|7705.8|7717.8|7705.8|7717.8|7705.8|7717.8|7705.8|0
1724681200000|2024-08-26 14:06:40|7718|7706|7717.9|7705.9|7718|7706|7717.9|7705.9|1
1724681210000|2024-08-26 14:06:50|7719|7707|7718.5|7706.5|7719|7707|7718.5|7706.5|1
1724681230000|2024-08-26 14:07:10|7719|7707|7714.9|7702.9|7719|7707|7714.9|7702.9|6
1724681250000|2024-08-26 14:07:30|7715.3|7703.3|7715.8|7703.8|7715.8|7703.8|7715.3|7703.3|0
1724681260000|2024-08-26 14:07:40|7716.2|7704.2|7716.3|7704.3|7716.3|7704.3|7716.2|7704.2|0
1724681280000|2024-08-26 14:08:00|7708.9|7696.9|7708.9|7696.9|7708.9|7696.9|7708.9|7696.9|1
1724681290000|2024-08-26 14:08:10|7709.1|7697.1|7709.1|7697.1|7709.1|7697.1|7709.1|7697.1|0
1724681300000|2024-08-26 14:08:20|7704.5|7692.5|7676.9|7664.9|7704.5|7692.5|7676.3|7664.3|12
1724681310000|2024-08-26 14:08:30|7677.3|7665.3|7676.3|7664.3|7677.3|7665.3|7675.8|7663.8|2
1724681320000|2024-08-26 14:08:40|7677.4|7665.4|7672.4|7664.4|7677.4|7665.4|7672.4|7664.4|1
1724681330000|2024-08-26 14:08:50|7671.9|7663.9|7668.5|7660.5|7671.9|7663.9|7668.5|7659.4|4
1724681340000|2024-08-26 14:09:00|7670|7658|7648.5|7636.5|7670|7658|7647.6|7635.6|13
1724681350000|2024-08-26 14:09:10|7647.8|7635.8|7644.4|7636.4|7648|7636.9|7642.9|7635.4|3
1724681360000|2024-08-26 14:09:20|7642.9|7636.9|7647.5|7635.5|7650.3|7638.3|7642.9|7635.5|5
1724681370000|2024-08-26 14:09:30|7648.4|7636.4|7650.1|7638.1|7650.1|7638.1|7643.2|7636.4|1
1724681380000|2024-08-26 14:09:40|7649.9|7637.9|7665.9|7653.9|7665.9|7653.9|7649.4|7637.4|1
1724681390000|2024-08-26 14:09:50|7664|7652|7657.3|7649.3|7664|7652|7657.3|7648.5|1
1724681400000|2024-08-26 14:10:00|7648.8|7636.8|7652.9|7640.9|7652.9|7640.9|7648.8|7636.8|7
1724681410000|2024-08-26 14:10:10|7655.6|7643.6|7656.5|7644.5|7657.6|7645.6|7652.1|7640.1|0
1724681420000|2024-08-26 14:10:20|7653.7|7641.7|7645.4|7637.4|7653.7|7641.7|7645.3|7635.8|0
1724681430000|2024-08-26 14:10:30|7648|7636|7644.8|7636.8|7648|7637.5|7644.8|7636|3
1724681440000|2024-08-26 14:10:40|7645.5|7637.5|7643.3|7637.3|7645.6|7637.6|7642.9|7636.9|4
1724681450000|2024-08-26 14:10:50|7642.7|7636.7|7646.1|7634.1|7653|7641|7642.7|7633.2|10
1724681460000|2024-08-26 14:11:00|7645.5|7633.5|7629.8|7617.8|7645.5|7633.5|7628|7616|12
1724681470000|2024-08-26 14:11:10|7631.7|7619.7|7629.4|7617.4|7631.7|7619.7|7627.1|7615.1|1
1724681480000|2024-08-26 14:11:20|7627.2|7615.2|7627.2|7615.2|7628.5|7616.5|7623.7|7614.1|3
1724681490000|2024-08-26 14:11:30|7627.1|7615.1|7635.2|7623.2|7638.7|7626.7|7627.1|7615.1|4
1724681500000|2024-08-26 14:11:40|7636.1|7624.1|7639.8|7627.8|7639.8|7627.8|7634.7|7622.7|5
1724681510000|2024-08-26 14:11:50|7635|7629|7643.5|7635.5|7644.6|7635.5|7635|7628|2
1724681520000|2024-08-26 14:12:00|7643.4|7635.4|7664|7652|7668.5|7656.5|7643.4|7635.4|3
1724681530000|2024-08-26 14:12:10|7664.4|7652.4|7669.6|7657.6|7669.6|7657.6|7664.4|7652.4|0
1724681540000|2024-08-26 14:12:20|7668.5|7656.5|7661.9|7649.9|7668.5|7656.5|7661.9|7649.9|0
1724681550000|2024-08-26 14:12:30|7670.9|7658.9|7677.8|7665.8|7678.7|7666.7|7670.9|7658.9|3
1724681560000|2024-08-26 14:12:40|7677.6|7665.6|7672.1|7660.1|7677.6|7665.6|7672.1|7660.1|1
1724681570000|2024-08-26 14:12:50|7677|7665|7678.4|7666.4|7680.7|7668.7|7677|7665|2
1724681580000|2024-08-26 14:13:00|7677.5|7665.5|7675.7|7663.7|7677.5|7665.5|7675.7|7663.7|0
1724681590000|2024-08-26 14:13:10|7681.1|7669.1|7680.9|7668.9|7681.1|7669.1|7680.9|7668.9|0
1724681600000|2024-08-26 14:13:20|7682.3|7670.3|7680.2|7668.2|7684.8|7672.8|7680.2|7668.2|3
1724681610000|2024-08-26 14:13:30|7680.3|7668.3|7676.4|7668.4|7680.3|7668.8|7676.4|7667.3|1
1724681630000|2024-08-26 14:13:50|7676.8|7668.8|7685.7|7673.7|7689|7677|7676.8|7668.8|5
1724681640000|2024-08-26 14:14:00|7684.4|7672.4|7684.7|7672.7|7684.7|7672.7|7684.3|7672.3|0
1724681650000|2024-08-26 14:14:10|7684.3|7672.3|7685.1|7673.1|7685.1|7673.1|7683.8|7671.8|0
1724681660000|2024-08-26 14:14:20|7684.8|7672.8|7685.2|7673.2|7685.2|7673.2|7684.8|7672.8|0
1724681670000|2024-08-26 14:14:30|7690.6|7678.6|7685.2|7673.2|7690.6|7678.6|7685.2|7673.2|1
1724681690000|2024-08-26 14:14:50|7684.3|7672.3|7690.3|7678.3|7691.3|7679.3|7684.3|7672.3|1
1724681700000|2024-08-26 14:15:00|7690.2|7678.2|7687|7675|7697|7685|7687|7675|6
1724681710000|2024-08-26 14:15:10|7686.1|7674.1|7683.4|7671.4|7686.1|7674.1|7680.1|7668.1|3
1724681720000|2024-08-26 14:15:20|7681.8|7669.8|7684.8|7672.8|7686.7|7674.7|7680.9|7668.9|2
1724681730000|2024-08-26 14:15:30|7685.7|7673.7|7684.5|7672.5|7685.8|7673.8|7681.2|7669.2|0
1724681740000|2024-08-26 14:15:40|7684.9|7672.9|7688.6|7676.6|7688.6|7676.6|7684.5|7672.5|0
1724681750000|2024-08-26 14:15:50|7689.6|7677.6|7689.8|7677.8|7689.8|7677.8|7689.6|7677.6|0
1724681760000|2024-08-26 14:16:00|7688.6|7676.6|7684|7672|7688.6|7676.6|7684|7672|1
1724681770000|2024-08-26 14:16:10|7683.9|7671.9|7689.3|7683.3|7690.8|7683.3|7682.6|7670.6|8
1724681780000|2024-08-26 14:16:20|7700.5|7688.5|7705.3|7693.3|7705.3|7693.3|7700.5|7688.5|3
1724681790000|2024-08-26 14:16:30|7702.9|7690.9|7702.5|7690.5|7702.9|7690.9|7702.5|7690.5|0
1724681800000|2024-08-26 14:16:40|7701.6|7689.6|7702.9|7690.9|7707.3|7695.3|7696.5|7684.5|9
1724681810000|2024-08-26 14:16:50|7703.3|7691.3|7703.8|7691.8|7703.8|7691.8|7702.2|7690.2|0
1724681820000|2024-08-26 14:17:00|7703.3|7691.3|7703.3|7691.3|7703.8|7691.8|7703.3|7691.3|1
1724681830000|2024-08-26 14:17:10|7703.9|7691.9|7700.6|7688.6|7705.3|7693.3|7700.1|7688.1|1
1724681840000|2024-08-26 14:17:20|7702|7690|7702|7690|7702.5|7690.5|7702|7690|4
1724681850000|2024-08-26 14:17:30|7701.1|7689.1|7701.7|7689.7|7701.7|7689.7|7701.1|7689.1|0
1724681860000|2024-08-26 14:17:40|7701.2|7689.2|7707.1|7695.1|7707.1|7695.1|7701.2|7689.2|1
1724681870000|2024-08-26 14:17:50|7707.3|7695.3|7717.2|7705.2|7717.2|7707.3|7707.3|7695.3|2
1724681880000|2024-08-26 14:18:00|7717.3|7705.3|7710.1|7698.1|7717.3|7705.3|7710.1|7698.1|8
1724681890000|2024-08-26 14:18:10|7703.3|7691.3|7699.9|7687.9|7704.5|7692.5|7699.1|7687.9|0
1724681900000|2024-08-26 14:18:20|7699.7|7687.7|7677.1|7671.1|7699.7|7687.7|7677.1|7671|7
1724681910000|2024-08-26 14:18:30|7677|7671|7685.3|7673.3|7688.9|7676.9|7669.5|7657.5|6
1724681920000|2024-08-26 14:18:40|7682.9|7670.9|7688.3|7676.3|7688.3|7676.3|7681.3|7669.3|0
1724681930000|2024-08-26 14:18:50|7685.1|7673.1|7686|7674|7688.4|7676.4|7684.5|7672.5|0
1724681940000|2024-08-26 14:19:00|7685.1|7673.1|7685.5|7673.5|7686.5|7674.5|7683.7|7671.7|2
1724681950000|2024-08-26 14:19:10|7685.6|7673.6|7688.3|7680.3|7688.3|7680.3|7685.6|7673.6|0
1724681960000|2024-08-26 14:19:20|7688.2|7680.2|7688.3|7676.3|7688.3|7680.2|7688.2|7676.3|2
1724681970000|2024-08-26 14:19:30|7686.4|7674.4|7686|7674|7686.4|7674.4|7685.6|7673.6|4
1724681980000|2024-08-26 14:19:40|7685|7673|7685|7673|7685|7673|7685|7673|0
1724682000000|2024-08-26 14:20:00|7685.9|7673.9|7685|7673|7685.9|7673.9|7684.6|7672.6|0
1724682010000|2024-08-26 14:20:10|7682.6|7670.6|7681.3|7669.3|7683.2|7672.3|7680.2|7669.3|3
1724682040000|2024-08-26 14:20:40|7681.4|7669.4|7681|7669|7681.5|7670.2|7678.2|7668.8|4
1724682050000|2024-08-26 14:20:50|7680.1|7668.1|7677.1|7669.1|7680.1|7669.1|7677.1|7668.1|1
1724682060000|2024-08-26 14:21:00|7677.2|7669.2|7684.1|7672.1|7688.1|7676.1|7677.2|7669.2|7
1724682070000|2024-08-26 14:21:10|7685.5|7673.5|7689.2|7677.2|7689.2|7677.2|7683.7|7671.7|3
1724682090000|2024-08-26 14:21:30|7688.8|7676.8|7688.3|7676.3|7688.8|7676.8|7687.9|7675.9|0
1724682100000|2024-08-26 14:21:40|7687.2|7679.2|7688.2|7676.2|7688.6|7679.2|7686.8|7676.1|5
1724682120000|2024-08-26 14:22:00|7688.3|7676.3|7689.6|7677.6|7689.9|7680.1|7684.9|7676.3|3
1724682130000|2024-08-26 14:22:10|7688.5|7680.5|7699.9|7687.9|7699.9|7687.9|7688.5|7678.1|1
1724682140000|2024-08-26 14:22:20|7700.8|7688.8|7701.3|7689.3|7701.3|7689.3|7699.8|7687.8|0
1724682150000|2024-08-26 14:22:30|7701.2|7689.2|7701.2|7689.2|7701.2|7689.2|7701.2|7689.2|0
1724682160000|2024-08-26 14:22:40|7701.7|7689.7|7701.8|7689.8|7701.8|7689.8|7701.7|7689.7|0
1724682170000|2024-08-26 14:22:50|7701.3|7689.3|7701.2|7689.2|7701.3|7689.3|7700.3|7688.3|3
1724682180000|2024-08-26 14:23:00|7701.7|7689.7|7707.7|7695.7|7707.7|7695.7|7700|7688|1
1724682190000|2024-08-26 14:23:10|7707.8|7695.8|7706.4|7694.4|7707.8|7695.8|7703.5|7694|1
1724682200000|2024-08-26 14:23:20|7703.5|7695.5|7700.2|7688.2|7707.3|7695.5|7700.2|7688.2|2
1724682210000|2024-08-26 14:23:30|7700|7688|7706.4|7694.4|7706.9|7694.9|7700|7688|0
1724682220000|2024-08-26 14:23:40|7706|7694|7702.4|7694.4|7706.4|7694.4|7702.4|7693|0
1724682230000|2024-08-26 14:23:50|7705.3|7693.3|7706.6|7694.6|7708.8|7696.8|7705.3|7693.3|0
1724682240000|2024-08-26 14:24:00|7701.5|7689.5|7701.3|7689.3|7701.5|7690.9|7698.9|7689.3|3
1724682250000|2024-08-26 14:24:10|7697|7689|7693.5|7681.5|7697|7689|7693.5|7681.5|2
1724682270000|2024-08-26 14:24:30|7694.4|7682.4|7695.3|7683.3|7695.3|7683.3|7694.4|7682.4|0
1724682280000|2024-08-26 14:24:40|7694.9|7682.9|7692.5|7680.5|7694.9|7683.1|7688.9|7680.5|4
1724682300000|2024-08-26 14:25:00|7690.7|7678.7|7687.6|7679.6|7691.4|7679.7|7687.5|7678.4|2
1724682310000|2024-08-26 14:25:10|7687.3|7679.3|7685.4|7679.4|7687.4|7679.4|7685.4|7679.2|4
1724682320000|2024-08-26 14:25:20|7685.3|7679.3|7697.9|7685.9|7699.5|7687.5|7685.3|7678.6|2
1724682330000|2024-08-26 14:25:30|7696.8|7684.8|7693.8|7685.8|7696.8|7686.3|7693.8|7684.8|0
1724682340000|2024-08-26 14:25:40|7694.2|7686.2|7691|7679|7697.2|7686.2|7688.1|7679|1
1724682350000|2024-08-26 14:25:50|7695|7683|7697.5|7685.5|7698|7686|7695|7683|0
1724682360000|2024-08-26 14:26:00|7698|7686|7697.1|7685.1|7699.6|7687.6|7697.1|7685.1|1
1724682370000|2024-08-26 14:26:10|7696.1|7684.1|7696|7684|7696.1|7685.1|7693.1|7684|2
1724682380000|2024-08-26 14:26:20|7696.6|7684.6|7696.7|7684.7|7697.6|7685.6|7696.6|7684.6|0
1724682390000|2024-08-26 14:26:30|7696.6|7684.6|7699.1|7691.1|7700.2|7692.5|7696.6|7684.6|1
1724682400000|2024-08-26 14:26:40|7698.6|7690.6|7703.6|7695.6|7705.1|7695.6|7698.6|7687.7|2
1724682420000|2024-08-26 14:27:00|7715.3|7703.3|7714.8|7702.8|7715.3|7703.3|7714.8|7702.8|2
1724682430000|2024-08-26 14:27:10|7715.7|7703.7|7717.6|7705.6|7717.7|7705.7|7715.7|7703.7|0
1724682440000|2024-08-26 14:27:20|7716.7|7704.7|7713.9|7701.9|7716.7|7704.7|7713.9|7701.9|3
1724682450000|2024-08-26 14:27:30|7716.1|7704.1|7716.7|7704.7|7717.7|7705.7|7709|7698.5|6
1724682460000|2024-08-26 14:27:40|7719.5|7707.5|7725.6|7713.6|7725.6|7713.6|7719.3|7707.3|2
1724682470000|2024-08-26 14:27:50|7726.1|7714.1|7726.6|7714.6|7726.6|7714.6|7726.1|7714.1|0
1724682480000|2024-08-26 14:28:00|7726.7|7714.7|7726.7|7714.7|7726.7|7714.7|7726.7|7714.7|0
1724682510000|2024-08-26 14:28:30|||||||||1
1724682530000|2024-08-26 14:28:50|7735|7723|7733.5|7721.5|7739|7727|7733.5|7721.5|2
1724682540000|2024-08-26 14:29:00|7733.6|7721.6|7745.1|7733.1|7745.1|7735.5|7733.6|7721.6|1
1724682580000|2024-08-26 14:29:40|7745.3|7733.3|7738.7|7726.7|7749|7737|7738.2|7726.2|5
1724682590000|2024-08-26 14:29:50|7731.7|7723.7|7734|7722|7736.3|7724.3|7729.8|7722|1
1724682600000|2024-08-26 14:30:00|7733.9|7721.9|7730.1|7722.1|7735.9|7723.9|7730.1|7721.9|0
1724682610000|2024-08-26 14:30:10|7729.8|7721.8|7727.3|7721.3|7729.8|7721.8|7727.3|7721.3|0
1724682620000|2024-08-26 14:30:20|7729.9|7721.9|7729.9|7721.9|7729.9|7721.9|7729.9|7721.9|0
1724682640000|2024-08-26 14:30:40|7729.4|7717.4|7729.4|7717.4|7729.4|7717.4|7729.4|7717.4|5
1724682650000|2024-08-26 14:30:50|7730.2|7718.2|7730.4|7718.4|7730.4|7718.4|7730.2|7718.2|0
1724682670000|2024-08-26 14:31:10|7727.3|7715.3|7723.8|7715.8|7727.3|7715.8|7723.8|7715.3|2
1724682700000|2024-08-26 14:31:40|7723.9|7715.9|7723.9|7715.9|7723.9|7715.9|7723.9|7715.9|0
1724682710000|2024-08-26 14:31:50|7723.6|7715.6|7708.9|7696.9|7723.6|7715.6|7708.4|7696.4|9
1724682720000|2024-08-26 14:32:00|7708.8|7696.8|7704.2|7692.2|7708.8|7696.8|7700.4|7688.4|2
1724682730000|2024-08-26 14:32:10|7706|7694|7704.9|7692.9|7706|7694|7704.9|7692.9|0
1724682740000|2024-08-26 14:32:20|7718.5|7706.5|7718.6|7706.6|7718.6|7706.6|7717.6|7705.6|3
1724682750000|2024-08-26 14:32:30|7721|7709|7718|7706|7721.9|7709.9|7718|7706|0
1724682760000|2024-08-26 14:32:40|7717.8|7705.8|7718.7|7706.7|7718.7|7706.7|7717.8|7705.8|0
1724682770000|2024-08-26 14:32:50|7718.9|7706.9|7719.9|7707.9|7726.3|7714.3|7718.9|7706.9|2
1724682780000|2024-08-26 14:33:00|7718.6|7706.6|7722.9|7710.9|7723.4|7711.4|7714|7702|6
1724682790000|2024-08-26 14:33:10|7722|7710|7721.8|7709.8|7722|7710|7721.8|7709.8|0
1724682800000|2024-08-26 14:33:20|||||||||4
1724682810000|2024-08-26 14:33:30|||||||||2
1724682840000|2024-08-26 14:34:00|7721.9|7709.9|7718.2|7706.2|7721.9|7709.9|7717.2|7705.2|2
1724682860000|2024-08-26 14:34:20|7723.6|7711.6|7723.1|7711.1|7723.6|7714.5|7722.5|7711.1|7
1724682870000|2024-08-26 14:34:30|7723.6|7711.6|7723.6|7711.6|7723.6|7714.5|7720.6|7711.1|2
1724682880000|2024-08-26 14:34:40|7724.1|7712.1|7723.6|7711.6|7724.1|7712.1|7723.6|7711.6|0
1724682890000|2024-08-26 14:34:50|7728.7|7716.7|7730.1|7718.1|7730.4|7718.4|7728.1|7716.1|5
1724682900000|2024-08-26 14:35:00|7730|7718|7715.5|7703.5|7732.1|7722.9|7715.5|7703.5|11
1724682910000|2024-08-26 14:35:10|7715.8|7703.8|7708.3|7696.3|7716.2|7704.2|7708.3|7696.3|6
1724682920000|2024-08-26 14:35:20|7708.2|7696.2|7708.9|7696.9|7711.6|7699.6|7708.2|7696.2|2
1724682930000|2024-08-26 14:35:30|7719|7707|7723.5|7711.5|7723.5|7711.5|7715.2|7703.2|4
1724682940000|2024-08-26 14:35:40|7721.5|7709.5|7722.1|7710.1|7722.1|7710.1|7721|7709|1
1724682950000|2024-08-26 14:35:50|7724.5|7712.5|7725.1|7713.1|7725.5|7713.5|7724.5|7712.5|3
1724682960000|2024-08-26 14:36:00|7724.9|7712.9|7723.9|7711.9|7726.9|7714.9|7723.5|7711.5|2
1724682970000|2024-08-26 14:36:10|7724.3|7712.3|7724.4|7712.4|7724.9|7712.9|7724.3|7712.3|0
1724682980000|2024-08-26 14:36:20|7725.6|7713.6|7725.6|7713.6|7725.6|7713.6|7725.6|7713.6|0
1724682990000|2024-08-26 14:36:30|7723.5|7711.5|7723.1|7711.1|7723.5|7711.5|7723|7711|0
1724683000000|2024-08-26 14:36:40|7724.6|7712.6|7726.5|7714.5|7726.5|7714.5|7723.7|7711.7|0
1724683010000|2024-08-26 14:36:50|7726|7714|7725.6|7713.6|7726.9|7714.9|7725.6|7713.6|0
1724683020000|2024-08-26 14:37:00|7726|7714|7725.9|7713.9|7726|7714|7724.5|7712.5|1
1724683030000|2024-08-26 14:37:10|7725.6|7713.6|7721.1|7713.1|7726|7714|7721.1|7710.6|0
1724683040000|2024-08-26 14:37:20|7722.6|7710.6|7721|7713|7722.6|7713|7721|7710.6|0
1724683050000|2024-08-26 14:37:30|7722.6|7710.6|7720.2|7712.2|7722.6|7712.2|7720.2|7710.6|1
1724683060000|2024-08-26 14:37:40|7726.3|7714.3|7725.9|7713.9|7726.8|7714.8|7725.9|7713.9|8
1724683070000|2024-08-26 14:37:50|7726.8|7714.8|7724.2|7712.2|7729|7717|7720.3|7708.3|3
1724683080000|2024-08-26 14:38:00|7722.8|7710.8|7724.4|7712.4|7729.3|7717.3|7720.7|7708.7|10
1724683090000|2024-08-26 14:38:10|7723.5|7711.5|7724.8|7712.8|7724.8|7712.8|7723.5|7711.5|0
1724683100000|2024-08-26 14:38:20|7723.5|7711.5|7717.4|7709.4|7723.5|7711.5|7717.4|7709.4|2
1724683110000|2024-08-26 14:38:30|7722.1|7710.1|7721.8|7709.8|7724.9|7712.9|7721.4|7709.4|3
1724683130000|2024-08-26 14:38:50|7717.4|7709.4|7717.4|7709.4|7717.4|7709.4|7717.4|7709.4|0
1724683140000|2024-08-26 14:39:00|7723.3|7711.3|7717.4|7709.4|7723.3|7711.3|7717.4|7708.2|2
1724683150000|2024-08-26 14:39:10|7717.2|7709.2|7712.9|7704.9|7717.4|7709.2|7712.9|7703.9|8
1724683180000|2024-08-26 14:39:40|7707.6|7699.6|7698.9|7686.9|7707.6|7699.6|7697.8|7685.8|6
1724683190000|2024-08-26 14:39:50|7699.1|7687.1|7706.1|7694.1|7706.1|7694.1|7699.1|7687.1|2
1724683200000|2024-08-26 14:40:00|7707.1|7695.1|7707.6|7695.6|7708.1|7696.1|7706.6|7694.6|1
1724683210000|2024-08-26 14:40:10|7713.7|7701.7|7712.2|7700.2|7719.4|7707.4|7709.8|7697.8|10
1724683220000|2024-08-26 14:40:20|7713.5|7701.5|7713.2|7701.2|7719|7707|7712.1|7700.1|2
1724683230000|2024-08-26 14:40:30|||||||||1
1724683240000|2024-08-26 14:40:40|7712.4|7700.4|7713.4|7701.4|7713.4|7706.6|7712.2|7700.2|2
1724683250000|2024-08-26 14:40:50|7713.2|7701.2|7709.9|7701.9|7713.2|7701.9|7709.4|7700.2|3
1724683260000|2024-08-26 14:41:00|7709.5|7701.5|7698.2|7690.2|7709.5|7701.5|7694.9|7682.9|5
1724683270000|2024-08-26 14:41:10|7708.3|7696.3|7709.8|7697.8|7710.2|7698.2|7705.1|7693.1|5
1724683280000|2024-08-26 14:41:20|7711.2|7699.2|7710.8|7698.8|7711.2|7699.2|7710.8|7698.8|1
1724683300000|2024-08-26 14:41:40|7715.1|7703.1|7721.4|7709.4|7727.8|7715.8|7714.2|7702.2|9
1724683310000|2024-08-26 14:41:50|7728.7|7716.7|7729.5|7717.5|7732.3|7720.3|7728.7|7716.7|1
1724683320000|2024-08-26 14:42:00|7732.8|7720.8|7732.8|7720.8|7732.8|7720.8|7732.8|7720.8|0
1724683330000|2024-08-26 14:42:10|7734.1|7722.1|7734.1|7722.1|7734.1|7722.1|7734.1|7722.1|2
1724683340000|2024-08-26 14:42:20|7731.4|7719.4|7734.2|7722.2|7735.1|7723.1|7730|7718|0
1724683350000|2024-08-26 14:42:30|7733.8|7721.8|7733.8|7721.8|7733.8|7721.8|7733.8|7721.8|0
1724683360000|2024-08-26 14:42:40|7734.2|7722.2|7734.2|7722.2|7734.2|7722.2|7734.2|7722.2|0
1724683370000|2024-08-26 14:42:50|7733.7|7721.7|7732.4|7720.4|7734.2|7722.2|7732.4|7720.4|0
1724683380000|2024-08-26 14:43:00|7734.6|7722.6|7734.2|7722.2|7734.6|7722.6|7734.2|7722.2|1
1724683390000|2024-08-26 14:43:10|7734.7|7722.7|7734.7|7722.7|7734.7|7722.7|7734.7|7722.7|1
1724683410000|2024-08-26 14:43:30|7728.6|7722.6|7729.3|7717.3|7729.3|7722.6|7725.8|7714.2|1
1724683420000|2024-08-26 14:43:40|7729.5|7717.5|7726.3|7714.3|7729.5|7717.5|7723.5|7714.3|1
1724683430000|2024-08-26 14:43:50|7728.8|7716.8|7728.8|7716.8|7728.8|7716.8|7728.8|7716.8|0
1724683450000|2024-08-26 14:44:10|||||||||4
1724683460000|2024-08-26 14:44:20|7729.3|7717.3|7729.3|7717.3|7729.3|7717.3|7729.3|7717.3|0
1724683470000|2024-08-26 14:44:30|7729.8|7717.8|7729.8|7717.8|7729.8|7717.8|7729.8|7717.8|0
1724683480000|2024-08-26 14:44:40|7736|7724|7738.3|7726.3|7739.2|7727.2|7735.5|7723.5|7
1724683490000|2024-08-26 14:44:50|7736.5|7724.5|7751.8|7739.8|7751.8|7739.8|7736.3|7724.3|3
1724683500000|2024-08-26 14:45:00|7750|7738|7746.2|7734.2|7751.5|7739.5|7744.9|7732.9|0
1724683510000|2024-08-26 14:45:10|7747.1|7735.1|7746.3|7734.3|7747.5|7735.9|7743.9|7734.3|0
1724683520000|2024-08-26 14:45:20|7746.7|7734.7|7746.2|7734.2|7750.8|7738.8|7745.6|7733.6|4
1724683530000|2024-08-26 14:45:30|7747.5|7735.5|7749.1|7737.1|7751|7739|7745.7|7733.7|3
1724683540000|2024-08-26 14:45:40|7746.7|7738.7|7749.7|7737.7|7750.5|7738.7|7746.6|7737.4|4
1724683550000|2024-08-26 14:45:50|7746.8|7738.8|7750.5|7738.5|7750.5|7739|7745|7738.5|1
1724683560000|2024-08-26 14:46:00|7751.3|7739.3|7751|7739|7752.2|7740.2|7749.9|7737.9|0
1724683570000|2024-08-26 14:46:10|7753.6|7741.6|7757.1|7745.1|7757.1|7745.1|7753.6|7741.6|0
1724683580000|2024-08-26 14:46:20|7757.6|7745.6|7755.8|7743.8|7757.6|7745.6|7755.8|7743.8|0
1724683590000|2024-08-26 14:46:30|7755.3|7743.3|7753.7|7741.7|7755.3|7743.3|7753.7|7741.7|0
1724683600000|2024-08-26 14:46:40|7753.9|7741.9|7754.1|7746.1|7761.1|7749.1|7753.5|7741.9|3
1724683610000|2024-08-26 14:46:50|7756.5|7744.5|7757.2|7745.2|7757.7|7745.7|7756.5|7744.5|0
1724683620000|2024-08-26 14:47:00|7754.3|7746.3|7754.3|7746.3|7754.3|7746.3|7754.3|7746.3|0
1724683630000|2024-08-26 14:47:10|7754.2|7746.2|7753|7741|7757.2|7746.2|7748.7|7736.7|6
1724683640000|2024-08-26 14:47:20|7752.8|7740.8|7754.8|7742.8|7755.3|7743.3|7747.9|7735.9|1
1724683650000|2024-08-26 14:47:30|7754|7742|7756.3|7744.3|7756.3|7744.3|7753.7|7741.7|0
1724683660000|2024-08-26 14:47:40|7755.9|7743.9|7755.2|7747.2|7756.8|7747.2|7755.2|7743.9|0
1724683680000|2024-08-26 14:48:00|7755.3|7747.3|7755.8|7743.8|7755.8|7747.3|7750.7|7742.1|1
1724683690000|2024-08-26 14:48:10|7754.6|7742.6|7754.3|7742.3|7754.6|7744.3|7750.2|7741.3|1
1724683700000|2024-08-26 14:48:20|7754.2|7746.2|7751.6|7745.6|7754.2|7746.2|7751.6|7745.6|0
1724683710000|2024-08-26 14:48:30|7751.7|7743.7|7751.7|7743.7|7751.7|7743.7|7751.7|7743.7|1
1724683720000|2024-08-26 14:48:40|7750.1|7742.1|7746.4|7738.4|7750.9|7742.2|7745.4|7733.4|11
1724683730000|2024-08-26 14:48:50|7744.4|7738.3|7744.4|7738.4|7746.3|7738.4|7744.4|7738.3|0
1724683740000|2024-08-26 14:49:00|7750.5|7738.5|7748.5|7742.5|7750.5|7743.4|7748.5|7737.5|2
1724683750000|2024-08-26 14:49:10|7749.9|7741.9|7749.7|7737.7|7750.3|7742|7743.2|7732.8|1
1724683760000|2024-08-26 14:49:20|7750.7|7738.7|7749.2|7737.2|7752.1|7740.1|7749.2|7737.2|1
1724683780000|2024-08-26 14:49:40|7747.8|7735.8|7747.8|7735.8|7747.8|7735.8|7747.8|7735.8|1
1724683790000|2024-08-26 14:49:50|7744.2|7732.2|7736.9|7724.9|7744.7|7732.7|7734.5|7722.5|7
1724683800000|2024-08-26 14:50:00|7734.9|7726.9|7755.4|7743.4|7755.8|7743.8|7734.9|7725|7
1724683810000|2024-08-26 14:50:10|7756|7744|7756.1|7744.1|7756.1|7744.1|7756|7744|0
1724683820000|2024-08-26 14:50:20|7755.8|7743.8|7756.7|7750.7|7756.8|7750.8|7753.3|7741.7|20
1724683830000|2024-08-26 14:50:30|7757.6|7751.6|7764.2|7758.2|7764.2|7758.2|7757.6|7748.2|10
1724683840000|2024-08-26 14:50:40|7764.3|7758.3|7764.3|7758.3|7764.3|7758.3|7764.3|7758.3|6
1724683850000|2024-08-26 14:50:50|7764.8|7758.8|7769.3|7763.3|7771.9|7763.3|7764.8|7758.6|3
1724683860000|2024-08-26 14:51:00|7770.2|7757.3|7763.9|7757.9|7770.7|7761.1|7763.9|7757.3|8
1724683870000|2024-08-26 14:51:10|7764.2|7758.2|7770.1|7758.1|7770.3|7758.3|7764.2|7758.1|2
1724683880000|2024-08-26 14:51:20|7765.3|7753.3|7766.4|7754.4|7766.4|7754.4|7762.8|7750.8|1
1724683890000|2024-08-26 14:51:30|7767.7|7755.7|7771.7|7759.7|7771.7|7759.7|7767.7|7755.7|1
1724683900000|2024-08-26 14:51:40|7768.3|7760.3|7769|7757|7771.3|7760.3|7768.3|7756.5|4
1724683920000|2024-08-26 14:52:00|7768.1|7756.1|7780.4|7768.4|7780.4|7768.4|7768|7756|18
1724683930000|2024-08-26 14:52:10|7780.3|7772.3|7796|7784|7796|7784|7780.3|7772.3|4
1724683940000|2024-08-26 14:52:20|7795.9|7783.9|7795.9|7783.9|7795.9|7783.9|7795.4|7783.4|3
1724683950000|2024-08-26 14:52:30|||||||||3
1724683960000|2024-08-26 14:52:40|7794.8|7786.8|7794.8|7786.8|7794.8|7788.7|7794.7|7786.8|5
1724683970000|2024-08-26 14:52:50|7803.3|7797.3|7804|7798|7804.1|7798.1|7802.9|7790.9|27
1724683980000|2024-08-26 14:53:00|7804.1|7798.1|7802|7790|7804.1|7798.1|7801.1|7790|5
1724683990000|2024-08-26 14:53:10|7796.1|7784.1|7799.9|7787.9|7800|7788|7790.6|7783.8|3
1724684000000|2024-08-26 14:53:20|7798.6|7786.6|7793.7|7787.7|7799.5|7787.7|7793.7|7784.4|4
1724684010000|2024-08-26 14:53:30|7793.2|7787.2|7788|7776|7793.2|7787.2|7788|7776|4
1724684020000|2024-08-26 14:53:40|7787.5|7775.5|7778.5|7766.5|7787.5|7775.5|7778.3|7766.5|2
1724684030000|2024-08-26 14:53:50|7780.3|7768.3|7778.8|7766.8|7780.3|7768.3|7778.8|7766.8|2
1724684040000|2024-08-26 14:54:00|7778.9|7766.9|7787.4|7775.4|7792.2|7780.2|7778.9|7766.9|2
1724684050000|2024-08-26 14:54:10|7788.5|7780.5|7780.2|7768.2|7789.3|7781.3|7780.2|7768.2|2
1724684060000|2024-08-26 14:54:20|7785.8|7773.8|7781.5|7775.5|7785.8|7775.5|7781.5|7773.8|0
1724684070000|2024-08-26 14:54:30|7781.4|7775.4|7787|7775|7788.4|7780.4|7781.4|7774|2
1724684080000|2024-08-26 14:54:40|7789.7|7777.7|7800.8|7788.8|7800.8|7788.8|7788.7|7777.7|3
1724684090000|2024-08-26 14:54:50|7802.6|7790.6|7804.2|7792.2|7804.2|7797|7802.3|7790.6|1
1724684100000|2024-08-26 14:55:00|7802.7|7794.7|7784|7772|7804.3|7794.7|7784|7772|6
1724684110000|2024-08-26 14:55:10|7793.3|7781.3|7786.3|7774.3|7793.3|7781.3|7782|7770|3
1724684120000|2024-08-26 14:55:20|7787.4|7775.4|7789.8|7777.8|7796.2|7784.2|7787|7775.4|3
1724684130000|2024-08-26 14:55:30|7787.9|7775.9|7779.1|7767.1|7787.9|7775.9|7779.1|7767.1|2
1724684140000|2024-08-26 14:55:40|7783.4|7775.4|7783.5|7775.5|7783.5|7775.5|7783.4|7775.4|2
1724684150000|2024-08-26 14:55:50|7779.1|7767.1|7780.9|7768.9|7780.9|7768.9|7773.1|7764.2|7
1724684160000|2024-08-26 14:56:00|7780.7|7768.7|7776.8|7768.8|7780.7|7768.8|7776.8|7768.7|2
1724684170000|2024-08-26 14:56:10|7777.3|7771.3|7766|7760|7777.8|7771.8|7766|7758.5|4
1724684180000|2024-08-26 14:56:20|7770.8|7764.8|7771.8|7765.8|7771.8|7765.8|7770.8|7764.8|1
1724684190000|2024-08-26 14:56:30|7771.7|7765.7|7771|7759|7771.9|7765.7|7769.6|7757.6|6
1724684200000|2024-08-26 14:56:40|7773.7|7767.7|7771.9|7759.9|7774.2|7768.2|7771.9|7759.9|1
1724684210000|2024-08-26 14:56:50|7774.1|7762.1|7775|7769|7775.5|7769|7773.2|7761.2|0
1724684220000|2024-08-26 14:57:00|7775.2|7769.2|7778.3|7766.3|7780.1|7772.4|7775.2|7766.3|2
1724684230000|2024-08-26 14:57:10|7779.2|7767.2|7779.2|7767.2|7779.4|7773.1|7779.1|7767.2|1
1724684240000|2024-08-26 14:57:20|7779.1|7773.1|7781.2|7769.2|7781.7|7773.1|7779.1|7768.3|2
1724684250000|2024-08-26 14:57:30|7782.5|7770.5|7784.5|7772.5|7784.5|7772.5|7782.5|7770.5|0
1724684260000|2024-08-26 14:57:40|7784.9|7772.9|7786.8|7774.8|7789.2|7777.2|7784.9|7772.9|2
1724684270000|2024-08-26 14:57:50|7786.3|7774.3|7787.9|7779.9|7787.9|7779.9|7786.3|7774.3|0
1724684280000|2024-08-26 14:58:00|7788.2|7780.2|7783|7771|7788.2|7780.2|7783|7771|3
1724684290000|2024-08-26 14:58:10|7787.2|7775.2|7786.9|7774.9|7787.2|7775.2|7786.3|7774.3|1
1724684300000|2024-08-26 14:58:20|7786.4|7774.4|7786.8|7774.8|7786.9|7774.9|7781.5|7769.5|3
1724684310000|2024-08-26 14:58:30|7786.9|7774.9|7786.9|7774.9|7786.9|7774.9|7786.9|7774.9|0
1724684320000|2024-08-26 14:58:40|7787.8|7781.8|7780.4|7768.4|7788.2|7782.2|7780.4|7768.4|3
1724684330000|2024-08-26 14:58:50|7780.8|7768.8|7775.7|7767.7|7780.8|7768.8|7775.7|7766.9|0
1724684340000|2024-08-26 14:59:00|7781.2|7769.2|7780.9|7768.9|7781.2|7769.2|7780.9|7768.9|0
1724684350000|2024-08-26 14:59:10|7779.6|7767.6|7785.9|7773.9|7789.3|7783.2|7779.6|7767.6|6
1724684360000|2024-08-26 14:59:20|7786.3|7774.3|7783.5|7771.5|7786.4|7774.4|7783.5|7771.5|0
1724684370000|2024-08-26 14:59:30|7783.7|7771.7|7786.3|7774.3|7786.3|7774.3|7783.7|7771.7|0
1724684380000|2024-08-26 14:59:40|7786.8|7774.8|7783.8|7771.8|7786.8|7774.8|7783.8|7771.8|2
1724684390000|2024-08-26 14:59:50|7787.3|7775.3|7787.3|7775.3|7787.3|7775.3|7787.3|7775.3|3
1724684400000|2024-08-26 15:00:00|7786.8|7774.8|7780.8|7768.8|7786.8|7774.8|7780.8|7768.8|1
1724684410000|2024-08-26 15:00:10|7780.7|7768.7|7764.1|7752.1|7780.7|7768.7|7763.1|7751.1|3
1724684420000|2024-08-26 15:00:20|7764.8|7752.8|7767.7|7755.7|7770|7762|7764.8|7752.8|3
1724684430000|2024-08-26 15:00:30|7768.6|7756.6|7768.5|7756.5|7768.6|7756.6|7768.5|7756.5|0
1724684440000|2024-08-26 15:00:40|7767.5|7755.5|7763.1|7751.1|7767.5|7755.5|7763.1|7751.1|0
1724684450000|2024-08-26 15:00:50|7760.6|7748.6|7761.9|7749.9|7761.9|7749.9|7760.6|7748.6|0
1724684460000|2024-08-26 15:01:00|7762.1|7750.1|7761.2|7749.2|7762.1|7750.1|7759.5|7747.5|4
1724684470000|2024-08-26 15:01:10|7761.1|7749.1|7766.2|7754.2|7766.2|7754.2|7761.1|7749.1|2
1724684480000|2024-08-26 15:01:20|7767.2|7755.2|7770.1|7758.1|7770.6|7758.6|7766.7|7754.7|1
1724684490000|2024-08-26 15:01:30|7770.6|7758.6|7769.6|7757.6|7770.6|7758.6|7767.2|7755.2|1
1724684500000|2024-08-26 15:01:40|7769.7|7757.7|7769.7|7757.7|7769.7|7757.7|7769.7|7757.7|1
1724684510000|2024-08-26 15:01:50|7769.2|7757.2|7769.2|7757.2|7769.2|7757.2|7769.2|7757.2|0
1724684520000|2024-08-26 15:02:00|7765.8|7757.8|7759.3|7747.3|7765.8|7757.8|7758.2|7747.3|4
1724684530000|2024-08-26 15:02:10|7759.4|7747.4|7759.4|7747.4|7759.4|7747.4|7759.4|7747.4|1
1724684560000|2024-08-26 15:02:40|7758.8|7746.8|7755.3|7743.3|7758.8|7746.8|7754.8|7742.8|2
1724684570000|2024-08-26 15:02:50|7756.2|7744.2|7755.3|7743.3|7756.7|7744.7|7755.3|7743.3|0
1724684580000|2024-08-26 15:03:00|7758.1|7746.1|7756.8|7744.8|7758.1|7746.1|7756.6|7744.6|3
1724684590000|2024-08-26 15:03:10|7757.1|7750.8|7760.6|7748.6|7763.6|7757.6|7757.1|7748.6|7
1724684610000|2024-08-26 15:03:30|7760.2|7748.2|7762.7|7750.7|7762.7|7750.7|7760.2|7748.2|0
1724684620000|2024-08-26 15:03:40|7763.2|7751.2|7763.2|7751.2|7763.2|7751.2|7763.2|7751.2|0
1724684630000|2024-08-26 15:03:50|7762.2|7754.2|7762.2|7754.2|7762.2|7754.2|7762.2|7754.2|1
1724684640000|2024-08-26 15:04:00|7763.3|7751.3|7766.2|7754.2|7766.2|7754.2|7763.3|7751.3|1
1724684650000|2024-08-26 15:04:10|7768.3|7756.3|7769.2|7757.2|7769.2|7757.2|7768.3|7756.3|0
1724684660000|2024-08-26 15:04:20|7770.3|7758.3|7769.9|7757.9|7770.3|7758.3|7769.4|7757.4|3
1724684670000|2024-08-26 15:04:30|7770.8|7758.8|7769.7|7761.7|7770.8|7761.7|7769.3|7758.8|2
1724684680000|2024-08-26 15:04:40|7769.8|7761.8|7771.6|7759.6|7771.6|7762.7|7769.1|7759.6|3
1724684690000|2024-08-26 15:04:50|7769.2|7761.2|7769.2|7761.2|7769.2|7761.2|7769.2|7761.2|0
1724684700000|2024-08-26 15:05:00|7769.1|7761.1|7764.9|7752.9|7771.5|7761.1|7764.9|7752.9|3
1724684710000|2024-08-26 15:05:10|7764.8|7752.8|7766.7|7754.7|7766.7|7754.7|7764.8|7752.8|0
1724684720000|2024-08-26 15:05:20|7768.8|7756.8|7768.8|7756.8|7768.8|7756.8|7768.8|7756.8|0
1724684730000|2024-08-26 15:05:30|7766.3|7754.3|7765.4|7753.4|7766.7|7754.7|7764.9|7752.9|2
1724684740000|2024-08-26 15:05:40|7765.9|7753.9|7765.8|7753.8|7767.1|7755.1|7765.4|7753.4|1
1724684750000|2024-08-26 15:05:50|7767.4|7755.4|7764.8|7752.8|7767.4|7755.4|7764.8|7752.8|1
1724684760000|2024-08-26 15:06:00|7764.7|7752.7|7764.7|7752.7|7764.7|7752.7|7764.7|7752.7|0
1724684790000|2024-08-26 15:06:30|7762.3|7750.3|7757.3|7749.3|7763.3|7751.3|7757.3|7747.8|8
1724684800000|2024-08-26 15:06:40|||||||||1
1724684810000|2024-08-26 15:06:50|7751.7|7743.7|7756.8|7744.8|7756.8|7744.8|7751.7|7743.7|25
1724684850000|2024-08-26 15:07:30|7756.7|7744.7|7756.7|7744.7|7756.7|7744.7|7756.7|7744.7|0
1724684860000|2024-08-26 15:07:40|7769.2|7757.2|7770.6|7758.6|7772.9|7760.9|7769.1|7757.1|8
1724684870000|2024-08-26 15:07:50|7774.6|7762.6|7773.3|7761.3|7774.6|7762.6|7773.3|7761.3|0
1724684880000|2024-08-26 15:08:00|7773|7761|7762.7|7750.7|7773|7761|7762.7|7750.7|1
1724684890000|2024-08-26 15:08:10|7763.1|7757.1|7761.7|7749.7|7764.6|7757.1|7761.7|7749.7|1
1724684910000|2024-08-26 15:08:30|7759.8|7747.8|7757.8|7745.8|7759.8|7747.8|7757.8|7745.8|0
1724684920000|2024-08-26 15:08:40|7757.4|7745.4|7757.3|7745.3|7757.4|7745.4|7757.3|7745.3|0
1724684930000|2024-08-26 15:08:50|7757.4|7745.4|7754.7|7742.7|7757.4|7745.4|7749.6|7742.7|4
1724684940000|2024-08-26 15:09:00|7754.2|7742.2|7749.4|7741.4|7754.7|7742.7|7749.4|7740.2|3
1724684950000|2024-08-26 15:09:10|7747.9|7741.9|7747.3|7741.3|7747.9|7741.9|7747.3|7741.3|1
1724684960000|2024-08-26 15:09:20|7752.3|7740.3|7752.7|7740.7|7753.2|7741.2|7752.2|7740.2|3
1724684970000|2024-08-26 15:09:30|7755.4|7743.4|7755|7743|7755.9|7743.9|7755|7743|7
1724684980000|2024-08-26 15:09:40|7755.9|7743.9|7755.9|7743.9|7755.9|7743.9|7755.9|7743.9|0
1724684990000|2024-08-26 15:09:50|7752.6|7744.6|7748.5|7736.5|7752.6|7744.6|7745.6|7736.5|2
1724685000000|2024-08-26 15:10:00|7745.5|7737.5|7741.5|7735.5|7749.3|7737.5|7741.5|7735.5|6
1724685010000|2024-08-26 15:10:10|7741.4|7735.4|7743.4|7731.4|7743.9|7735.9|7741.4|7731.4|4
1724685020000|2024-08-26 15:10:20|7736.2|7730.2|7740.9|7728.9|7742.8|7730.8|7736.2|7728.9|3
1724685030000|2024-08-26 15:10:30|7740|7728|7749.2|7743.2|7752.2|7743.2|7739.9|7727.9|5
1724685040000|2024-08-26 15:10:40|7746.1|7734.1|7745.7|7733.7|7747.4|7735.4|7745.7|7733.7|1
1724685050000|2024-08-26 15:10:50|7744.8|7732.8|7745.7|7733.7|7745.7|7733.7|7744.8|7732.8|0
1724685060000|2024-08-26 15:11:00|7746.8|7734.8|7745.8|7733.8|7746.8|7734.8|7745.8|7733.8|3
1724685070000|2024-08-26 15:11:10|7746.8|7734.8|7742.6|7730.6|7746.8|7734.9|7742.6|7730.6|2
1724685080000|2024-08-26 15:11:20|7744|7732|7746.5|7738.5|7746.5|7738.5|7741.2|7730.3|1
1724685090000|2024-08-26 15:11:30|7747.1|7739.1|7747.1|7739.1|7747.1|7739.1|7747.1|7739.1|0
1724685120000|2024-08-26 15:12:00|7746.6|7738.6|7746.7|7734.7|7746.7|7738.6|7746.6|7734.7|2
1724685130000|2024-08-26 15:12:10|7744.2|7732.2|7745.7|7733.7|7746.2|7734.2|7744.2|7732.2|4
1724685140000|2024-08-26 15:12:20|7744.6|7732.6|7744.6|7732.6|7744.6|7732.6|7744.6|7732.6|0
1724685150000|2024-08-26 15:12:30|7744.5|7732.5|7748.2|7736.2|7748.6|7736.6|7744.5|7732.5|1
1724685160000|2024-08-26 15:12:40|7749.5|7737.5|7749.7|7737.7|7749.7|7737.7|7749.5|7737.5|0
1724685170000|2024-08-26 15:12:50|7753.8|7741.8|7758|7746|7759.4|7747.4|7752.8|7740.8|2
1724685180000|2024-08-26 15:13:00|7758.1|7746.1|7754.7|7742.7|7760.7|7748.7|7754|7742|2
1724685190000|2024-08-26 15:13:10|7753.8|7741.8|7753.8|7741.8|7753.8|7741.8|7753.8|7741.8|1
1724685200000|2024-08-26 15:13:20|7752.9|7740.9|7752.9|7740.9|7752.9|7740.9|7752.9|7740.9|6
1724685210000|2024-08-26 15:13:30|7752.8|7740.8|7752.8|7740.8|7752.8|7740.8|7752.8|7740.8|0
1724685240000|2024-08-26 15:14:00|7753.7|7741.7|7753.8|7741.8|7753.8|7741.8|7753.7|7741.7|0
1724685260000|2024-08-26 15:14:20|7751.7|7739.7|7751.7|7739.7|7751.7|7739.7|7751.7|7739.7|0
1724685270000|2024-08-26 15:14:30|7751.8|7739.8|7738.8|7732.8|7751.8|7739.8|7738.8|7732.8|4
1724685280000|2024-08-26 15:14:40|||||||||1
1724685290000|2024-08-26 15:14:50|7739.4|7733.4|7740.3|7728.3|7744.8|7733.4|7739.4|7727.5|8
1724685300000|2024-08-26 15:15:00|7739.9|7727.9|7729.5|7721.5|7740.3|7728.3|7727.6|7715.6|12
1724685310000|2024-08-26 15:15:10|7727.6|7721.6|7732|7720|7732.9|7721.6|7727.6|7720|1
1724685320000|2024-08-26 15:15:20|7732.9|7720.9|7732|7720|7732.9|7720.9|7732|7720|0
1724685330000|2024-08-26 15:15:30|7734.7|7722.7|7729.5|7723.5|7740.8|7728.8|7729.5|7722.7|9
1724685340000|2024-08-26 15:15:40|7728.4|7716.4|7736.7|7724.7|7737.4|7725.4|7727.9|7715.9|8
1724685350000|2024-08-26 15:15:50|7736.1|7724.1|7731.2|7719.2|7736.1|7724.1|7730.6|7718.6|0
1724685360000|2024-08-26 15:16:00|7730.6|7718.6|7730.6|7718.6|7730.6|7718.6|7730.6|7718.6|0
1724685380000|2024-08-26 15:16:20|7730.2|7718.2|7724.7|7716.7|7730.2|7718.2|7724.7|7715.1|0
1724685390000|2024-08-26 15:16:30|7724.6|7716.6|7724.6|7716.6|7724.6|7716.6|7724.6|7716.6|0
1724685400000|2024-08-26 15:16:40|7720.8|7708.8|7718.3|7710.3|7721.7|7711.2|7718.3|7708.7|2
1724685410000|2024-08-26 15:16:50|7717.8|7709.8|7724.4|7712.4|7724.9|7712.9|7717.8|7709.8|3
1724685420000|2024-08-26 15:17:00|7727.1|7715.1|7727.5|7715.5|7727.5|7715.5|7727.1|7715.1|0
1724685430000|2024-08-26 15:17:10|7727.3|7715.3|7727.6|7715.6|7728.6|7716.6|7727.3|7715.3|0
1724685440000|2024-08-26 15:17:20|7727.5|7715.5|7727.5|7715.5|7729.8|7717.8|7727.5|7715.5|1
1724685450000|2024-08-26 15:17:30|7727.3|7715.3|7727.3|7715.3|7727.3|7715.3|7727.3|7715.3|0
1724685460000|2024-08-26 15:17:40|7729.3|7717.3|7738|7726|7738.5|7726.5|7729.3|7717.3|2
1724685470000|2024-08-26 15:17:50|7737.9|7725.9|7729.6|7717.6|7737.9|7725.9|7729.6|7717.6|4
1724685480000|2024-08-26 15:18:00|7731.4|7719.4|7728.6|7716.6|7731.4|7719.4|7728.6|7716.6|0
1724685490000|2024-08-26 15:18:10|7729.6|7717.6|7729.6|7717.6|7729.6|7717.6|7729.6|7717.6|0
1724685500000|2024-08-26 15:18:20|7736|7724|7736|7724|7736|7724|7736|7724|0
1724685510000|2024-08-26 15:18:30|7735.5|7723.5|7738.4|7726.4|7738.4|7726.4|7735.5|7723.5|0
1724685530000|2024-08-26 15:18:50|7737.7|7725.7|7725.3|7713.3|7737.7|7725.7|7725.3|7713.3|4
1724685540000|2024-08-26 15:19:00|7725.1|7713.1|7729.1|7717.1|7731|7719|7723.1|7711.1|0
1724685550000|2024-08-26 15:19:10|7728.5|7716.5|7728.9|7716.9|7728.9|7716.9|7728.5|7716.5|0
1724685560000|2024-08-26 15:19:20|7732.9|7720.9|7733.5|7721.5|7733.5|7721.5|7732.9|7720.9|0
1724685570000|2024-08-26 15:19:30|7731.7|7719.7|7735.4|7723.4|7735.4|7723.4|7731.7|7719.7|1
1724685580000|2024-08-26 15:19:40|7737.7|7725.7|7738.2|7726.2|7738.2|7726.2|7736.6|7724.6|2
1724685590000|2024-08-26 15:19:50|7737.3|7729.3|7738.5|7726.5|7738.5|7731.3|7737.2|7726.5|4
1724685600000|2024-08-26 15:20:00|7743|7731|7739.6|7727.6|7743|7731|7739.6|7727.6|1
1724685610000|2024-08-26 15:20:10|7739.5|7727.5|7746.8|7734.8|7747.2|7735.2|7739.5|7727.5|2
1724685630000|2024-08-26 15:20:30|7748.8|7736.8|7749.3|7737.3|7749.3|7737.3|7748.8|7736.8|0
1724685650000|2024-08-26 15:20:50|7748.8|7736.8|7748.8|7736.8|7748.8|7736.8|7748.8|7736.8|0
1724685670000|2024-08-26 15:21:10|7747.9|7735.9|7740.2|7728.2|7747.9|7735.9|7739|7727.3|8
1724685690000|2024-08-26 15:21:30|7737.3|7729.3|7740.2|7728.2|7740.2|7729.3|7737.3|7727.7|1
1724685700000|2024-08-26 15:21:40|7739.7|7727.7|7732.6|7720.6|7740.2|7728.2|7729.7|7717.7|2
1724685710000|2024-08-26 15:21:50|7730.1|7718.1|7728.2|7716.2|7732.5|7720.5|7727.3|7715.3|4
1724685720000|2024-08-26 15:22:00|7728.1|7716.1|7730.1|7718.1|7730.1|7718.1|7728.1|7716.1|4
1724685730000|2024-08-26 15:22:10|7730|7718|7728.1|7716.1|7730|7718|7727|7715|3
1724685740000|2024-08-26 15:22:20|7727.1|7715.1|7718.3|7710.3|7727.1|7715.1|7718.3|7710.3|3
1724685750000|2024-08-26 15:22:30|7721.3|7709.3|7726.6|7714.6|7726.6|7714.6|7721.3|7709.3|1
1724685780000|2024-08-26 15:23:00|7725.2|7713.2|7723.3|7711.3|7725.2|7713.2|7722.8|7710.8|0
1724685790000|2024-08-26 15:23:10|7722.3|7710.3|7722.3|7710.3|7722.3|7710.3|7722.3|7710.3|0
1724685800000|2024-08-26 15:23:20|7722.8|7710.8|7722.8|7710.8|7722.8|7710.8|7722.8|7710.8|4
1724685820000|2024-08-26 15:23:40|7722.3|7710.3|7722.3|7710.3|7722.3|7710.3|7722.3|7710.3|0
1724685830000|2024-08-26 15:23:50|7723.6|7711.6|7722.3|7710.3|7723.8|7711.8|7722.3|7710.3|0
1724685850000|2024-08-26 15:24:10|7722|7716|7722|7716|7722|7716|7722|7716|0
1724685860000|2024-08-26 15:24:20|7722.1|7716.1|7722.1|7714.1|7722.1|7716.1|7722.1|7714.1|4
1724685870000|2024-08-26 15:24:30|||||||||3
1724685880000|2024-08-26 15:24:40|7721.3|7709.3|7721.3|7709.3|7721.3|7709.3|7721.3|7709.3|1
1724685890000|2024-08-26 15:24:50|7718.3|7710.3|7713.2|7705.2|7718.3|7710.3|7712.7|7701.8|2
1724685900000|2024-08-26 15:25:00|7713.3|7705.3|7716.7|7704.7|7718.8|7706.8|7712.3|7703.8|5
1724685910000|2024-08-26 15:25:10|7715.2|7707.2|7715.7|7707.7|7715.7|7707.7|7715.2|7707.2|0
1724685940000|2024-08-26 15:25:40|7715.8|7707.8|7715.8|7707.8|7715.8|7707.8|7715.8|7707.8|4
1724685950000|2024-08-26 15:25:50|7717.1|7711.1|7714.7|7706.7|7717.1|7711.1|7714.3|7703.8|5
1724685960000|2024-08-26 15:26:00|7714.8|7702.8|7716.2|7704.2|7716.2|7704.2|7712.3|7700.3|6
1724685970000|2024-08-26 15:26:10|7716|7704|7723.5|7711.5|7723.5|7714.4|7716|7704|6
1724685980000|2024-08-26 15:26:20|7722.4|7714.4|7722.5|7714.5|7722.8|7716.8|7722.2|7714.4|3
1724685990000|2024-08-26 15:26:30|7722.4|7714.4|7722.4|7714.4|7722.4|7714.4|7722.4|7714.4|0
1724686010000|2024-08-26 15:26:50|7720.1|7708.1|7722.6|7714.6|7722.6|7714.6|7719.8|7707.8|6
1724686020000|2024-08-26 15:27:00|7720.7|7714.7|7719|7707|7720.7|7714.7|7719|7707|2
1724686050000|2024-08-26 15:27:30|7719.1|7707.1|7719.1|7707.1|7719.1|7707.1|7719.1|7707.1|0
1724686070000|2024-08-26 15:27:50|||||||||7
1724686080000|2024-08-26 15:28:00|7715.7|7707.7|7716.1|7710.1|7716.1|7710.1|7715.6|7707.7|0
1724686090000|2024-08-26 15:28:10|7710.2|7702.2|7708.7|7702.7|7710.7|7702.7|7708.7|7702.2|5
1724686100000|2024-08-26 15:28:20|7709|7703|7716.1|7708.1|7718.6|7708.1|7709|7702.2|8
1724686110000|2024-08-26 15:28:30|7716.2|7708.2|7717.7|7709.7|7717.7|7709.7|7716.2|7708.2|0
1724686120000|2024-08-26 15:28:40|7717.2|7711.2|7717.2|7711.2|7717.2|7711.2|7717.2|7711.2|0
1724686130000|2024-08-26 15:28:50|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|0
1724686140000|2024-08-26 15:29:00|7717.5|7705.5|7718.5|7706.5|7718.5|7706.5|7717.5|7705.5|0
1724686170000|2024-08-26 15:29:30|7717.4|7709.4|7716.9|7708.9|7717.4|7710.8|7716.8|7708.9|0
1724686180000|2024-08-26 15:29:40|7717|7709|7714.6|7702.6|7717.5|7709|7714.6|7702.6|2
1724686190000|2024-08-26 15:29:50|7713|7707|7722.3|7714.3|7723.4|7715.8|7713|7707|3
1724686200000|2024-08-26 15:30:00|7722.4|7714.4|7734.3|7722.3|7738.5|7730.5|7722.4|7714.4|13
1724686210000|2024-08-26 15:30:10|7736.2|7724.2|7736.2|7724.2|7736.2|7724.2|7736.2|7724.2|0
1724686220000|2024-08-26 15:30:20|7737.1|7725.1|7737.1|7725.1|7737.1|7725.1|7736.7|7724.7|1
1724686230000|2024-08-26 15:30:30|7739.5|7727.5|7738.9|7726.9|7744.8|7732.8|7735.5|7726|6
1724686240000|2024-08-26 15:30:40|7738|7726|7754.1|7742.1|7754.2|7742.2|7738|7726|8
1724686250000|2024-08-26 15:30:50|7753.2|7741.2|7753|7747|7754.2|7747|7753|7741.2|0
1724686260000|2024-08-26 15:31:00|7754.7|7742.7|7753.6|7745.6|7754.7|7745.6|7753.6|7742.7|1
1724686270000|2024-08-26 15:31:10|7753.5|7745.5|7753.1|7745.1|7753.5|7745.5|7753.1|7745.1|1
1724686280000|2024-08-26 15:31:20|7754|7746|7754.6|7746.6|7754.6|7746.6|7754|7746|0
1724686290000|2024-08-26 15:31:30|||||||||1
1724686310000|2024-08-26 15:31:50|7754.5|7746.5|7762.7|7750.7|7771.1|7759.1|7754|7746.5|5
1724686320000|2024-08-26 15:32:00|7763.1|7751.1|7771.6|7759.6|7771.6|7759.6|7762.2|7750.2|2
1724686330000|2024-08-26 15:32:10|7770.5|7764.5|7769.7|7757.7|7771.3|7765|7769.2|7757.2|3
1724686340000|2024-08-26 15:32:20|7767.2|7755.2|7766.7|7754.7|7767.2|7755.2|7766.7|7754.7|0
1724686350000|2024-08-26 15:32:30|7766.2|7754.2|7768|7756|7768.1|7756.1|7766.2|7754.2|0
1724686360000|2024-08-26 15:32:40|7769.8|7757.8|7771|7759|7771|7759|7769.8|7757.8|0
1724686370000|2024-08-26 15:32:50|7769.6|7757.6|7770.4|7762.4|7770.4|7762.4|7766.6|7754.6|0
1724686380000|2024-08-26 15:33:00|7770.5|7762.5|7770|7762|7770.5|7762.5|7770|7762|0
1724686390000|2024-08-26 15:33:10|7769.9|7761.9|7786.5|7774.5|7786.5|7774.5|7769.4|7761.9|9
1724686400000|2024-08-26 15:33:20|7785.5|7777.5|7790.9|7782.9|7793.3|7783.8|7785.5|7777.5|4
1724686410000|2024-08-26 15:33:30|7793.3|7781.3|7791.6|7783.6|7793.4|7783.6|7791.2|7779.2|3
1724686420000|2024-08-26 15:33:40|7792.1|7784.1|7791.6|7785.6|7792.1|7785.6|7791.5|7784.1|1
1724686430000|2024-08-26 15:33:50|7799.6|7787.6|7800.7|7788.7|7800.7|7789.8|7797.8|7787.6|2
1724686440000|2024-08-26 15:34:00|7804.8|7792.8|7804.8|7792.8|7804.8|7792.8|7804.8|7792.8|4
1724686450000|2024-08-26 15:34:10|7805.2|7793.2|7801.8|7789.8|7805.2|7793.2|7801.4|7789.4|5
1724686460000|2024-08-26 15:34:20|7802.9|7790.9|7803.7|7795.7|7805.2|7795.7|7802.9|7790.9|2
1724686470000|2024-08-26 15:34:30|7803.3|7791.3|7802.9|7790.9|7803.3|7791.3|7802.4|7790.4|9
1724686490000|2024-08-26 15:34:50|7803.1|7795.1|7802.8|7796.8|7804.9|7796.9|7802.8|7795.1|2
1724686500000|2024-08-26 15:35:00|7804.7|7796.7|7799.9|7787.9|7804.9|7798.7|7790.5|7782.5|9
1724686510000|2024-08-26 15:35:10|7801.2|7789.2|7805.5|7793.5|7805.9|7793.9|7801.2|7789.2|0
1724686520000|2024-08-26 15:35:20|7804.6|7792.6|7805.6|7793.6|7805.6|7793.6|7804.6|7792.6|0
1724686530000|2024-08-26 15:35:30|7804.7|7792.7|7794.7|7788.7|7804.7|7795.1|7794.7|7788.7|6
1724686540000|2024-08-26 15:35:40|7794.5|7788.5|7798.4|7790.4|7801.4|7790.5|7790.8|7778.8|6
1724686550000|2024-08-26 15:35:50|7800.3|7788.3|7801.8|7789.8|7801.8|7792.7|7800.3|7788.3|2
1724686560000|2024-08-26 15:36:00|7800.3|7792.3|7800.3|7792.3|7800.3|7792.3|7800.3|7792.3|0
1724686570000|2024-08-26 15:36:10|7806.5|7794.5|7805.1|7797.1|7811.4|7799.4|7804.4|7793.1|8
1724686580000|2024-08-26 15:36:20|7804.7|7796.7|7804|7796|7804.7|7796.7|7800.1|7794.1|4
1724686590000|2024-08-26 15:36:30|7804.1|7796.1|7799.6|7793.6|7804.1|7796.1|7799.6|7793.6|3
1724686600000|2024-08-26 15:36:40|7799.9|7787.9|7805|7797|7806.5|7797.3|7799.9|7787.9|8
1724686610000|2024-08-26 15:36:50|7809.7|7797.7|7816.5|7804.5|7816.5|7808.4|7809.7|7797.7|13
1724686620000|2024-08-26 15:37:00|7816.7|7804.7|7815.5|7803.5|7816.7|7804.7|7815.5|7803.5|8
1724686630000|2024-08-26 15:37:10|7815.9|7803.9|7813.1|7805.1|7815.9|7805.1|7813.1|7803.5|1
1724686650000|2024-08-26 15:37:30|7813|7805|7813|7805|7813|7805|7813|7805|0
1724686660000|2024-08-26 15:37:40|7813.2|7805.2|7812.8|7804.8|7813.2|7805.2|7812.8|7804.8|0
1724686670000|2024-08-26 15:37:50|7811.2|7805.2|7811.2|7805.2|7811.2|7805.2|7811.2|7805.2|1
1724686680000|2024-08-26 15:38:00|7814.1|7808.1|7819|7807|7819.7|7808.1|7813.2|7805.8|22
1724686690000|2024-08-26 15:38:10|7818.9|7806.9|7815.9|7807.9|7818.9|7807.9|7815.9|7806.9|1
1724686710000|2024-08-26 15:38:30|7816.4|7808.4|7819.6|7813.6|7819.8|7813.6|7816.4|7807.8|4
1724686720000|2024-08-26 15:38:40|7845.4|7837.4|7849.6|7841.6|7851.1|7842|7842.9|7830.9|13
1724686730000|2024-08-26 15:38:50|7848.3|7836.3|7843.1|7837.1|7850.5|7844|7842.4|7830.4|13
1724686740000|2024-08-26 15:39:00|7843.5|7837.5|7832.3|7820.3|7846.8|7837.5|7831.8|7819.8|3
1724686750000|2024-08-26 15:39:10|7830.2|7818.2|7832.5|7820.5|7833.2|7823.7|7829.2|7817.2|4
1724686760000|2024-08-26 15:39:20|7831.2|7819.2|7833.7|7821.7|7835.1|7826.1|7831.2|7819.2|7
1724686770000|2024-08-26 15:39:30|7834.6|7822.6|7858.1|7846.1|7858.1|7846.1|7834.6|7822.6|6
1724686780000|2024-08-26 15:39:40|7856.1|7848.1|7857.1|7845.1|7859.3|7848.1|7855.1|7843.1|12
1724686790000|2024-08-26 15:39:50|7856|7850|7857.5|7849.5|7859.4|7853.2|7855.9|7843.9|5
1724686800000|2024-08-26 15:40:00|7857.6|7849.6|7860.2|7854.2|7860.3|7854.2|7857.6|7848.3|2
1724686810000|2024-08-26 15:40:10|7861.7|7853.7|7855.5|7847.5|7861.7|7854.2|7855.5|7846.2|2
1724686820000|2024-08-26 15:40:20|7856.1|7848.1|7856.1|7848.1|7856.1|7848.1|7856.1|7848.1|1
1724686830000|2024-08-26 15:40:30|7856|7848|7856.3|7848.3|7857.4|7848.3|7854.8|7844.2|3
1724686840000|2024-08-26 15:40:40|7855.9|7849.9|7856.7|7844.7|7857.7|7850.5|7855.9|7844.4|2
1724686850000|2024-08-26 15:40:50|7856.1|7848.1|7856.1|7848.1|7856.1|7848.1|7856.1|7848.1|0
1724686860000|2024-08-26 15:41:00|7856|7848|7852.3|7840.3|7856|7848|7852.3|7840.3|14
1724686870000|2024-08-26 15:41:10|7843.3|7831.3|7851.6|7839.6|7852.2|7842.2|7840|7828|25
1724686880000|2024-08-26 15:41:20|7848.7|7840.7|7842.1|7830.1|7849.9|7843.1|7842.1|7830.1|2
1724686890000|2024-08-26 15:41:30|7843.1|7831.1|7845.4|7837.4|7847|7837.4|7843.1|7831.1|0
1724686900000|2024-08-26 15:41:40|7845.5|7837.5|7853.7|7841.7|7854.6|7842.6|7845.5|7837.5|4
1724686910000|2024-08-26 15:41:50|7853.1|7841.1|7854.2|7842.2|7854.2|7842.2|7853.1|7841.1|0
1724686920000|2024-08-26 15:42:00|7854.6|7842.6|7851.9|7845.9|7856.6|7848.4|7851.9|7842.6|3
1724686930000|2024-08-26 15:42:10|7850.7|7844.7|7850.1|7842.1|7850.7|7844.7|7849.6|7842.1|4
1724686940000|2024-08-26 15:42:20|7848.6|7838.1|7848.6|7840.6|7848.6|7840.6|7848.6|7838.1|1
1724686950000|2024-08-26 15:42:30|7848.7|7840.7|7846.2|7834.2|7852.2|7844.2|7846.2|7834.2|4
1724686960000|2024-08-26 15:42:40|7847|7835|7838.9|7832.9|7847|7835|7838.9|7832.1|0
1724686980000|2024-08-26 15:43:00|7838.6|7832.6|7845.7|7839.7|7846|7839.7|7838.6|7831.1|9
1724686990000|2024-08-26 15:43:10|7845.8|7839.8|7839.8|7833.8|7845.8|7839.8|7839.8|7833.8|2
1724687000000|2024-08-26 15:43:20|7838.5|7832.5|7840.2|7828.2|7840.3|7832.5|7836.4|7827.3|3
1724687010000|2024-08-26 15:43:30|7840.3|7828.3|7840.8|7828.8|7840.8|7828.8|7840.3|7828.3|0
1724687020000|2024-08-26 15:43:40|7843|7831|7843.3|7831.3|7843.3|7831.3|7843|7831|0
1724687030000|2024-08-26 15:43:50|7845.4|7833.4|7847.4|7835.4|7848.3|7842.2|7845.4|7833.4|2
1724687040000|2024-08-26 15:44:00|7847.9|7835.9|7850.4|7842.4|7851.4|7842.4|7847.5|7835.5|1
1724687050000|2024-08-26 15:44:10|7850.1|7842.1|7850.6|7842.6|7850.6|7842.6|7850.1|7842.1|1
1724687060000|2024-08-26 15:44:20|7850|7844|7850.1|7844.1|7850.6|7844.1|7850|7842.6|0
1724687070000|2024-08-26 15:44:30|7850.2|7844.2|7849.6|7841.6|7850.8|7844.2|7848.1|7841.6|1
1724687080000|2024-08-26 15:44:40|7847.6|7833.8|7844.7|7832.7|7850.2|7839.6|7844.7|7832.7|2
1724687090000|2024-08-26 15:44:50|7845.4|7833.4|7848.5|7840.5|7849.5|7840.5|7836.8|7828.3|6
1724687100000|2024-08-26 15:45:00|7849.5|7837.5|7840.9|7828.9|7849.5|7837.5|7836.6|7827.9|6
1724687110000|2024-08-26 15:45:10|7843.6|7831.6|7840.8|7828.8|7843.6|7833.5|7839.5|7828.3|4
1724687120000|2024-08-26 15:45:20|7842.7|7830.7|7840.5|7828.5|7844.2|7832.2|7840|7828|2
1724687130000|2024-08-26 15:45:30|7840.1|7828.1|7834.5|7828.5|7840.7|7829.6|7834.5|7827.9|7
1724687140000|2024-08-26 15:45:40|7841.4|7829.4|7840.6|7828.6|7845.5|7833.5|7837.6|7827.5|4
1724687150000|2024-08-26 15:45:50|7839.7|7827.7|7845.1|7837.1|7846.2|7837.2|7838.2|7827.6|1
1724687160000|2024-08-26 15:46:00|7845.2|7837.2|7845.6|7837.6|7845.8|7839.5|7841|7833|4
1724687170000|2024-08-26 15:46:10|7845.5|7837.5|7843.5|7835.5|7845.5|7837.5|7840.3|7828.3|3
1724687180000|2024-08-26 15:46:20|7842.8|7830.8|7847.4|7835.4|7847.4|7835.4|7838.2|7828.1|1
1724687190000|2024-08-26 15:46:30|7848|7836|7850.9|7838.9|7850.9|7838.9|7848|7836|0
1724687200000|2024-08-26 15:46:40|7851|7839|7862.6|7854.6|7862.6|7854.6|7851|7839|6
1724687210000|2024-08-26 15:46:50|7862.2|7856.2|7884|7872|7894.3|7882.3|7862.2|7856.2|74
1724687220000|2024-08-26 15:47:00|7884.4|7872.4|7871.6|7859.6|7892.4|7880.4|7870.2|7858.2|18
1724687230000|2024-08-26 15:47:10|7869|7861|7884.8|7872.8|7886|7874|7869|7861|4
1724687240000|2024-08-26 15:47:20|7883.7|7871.7|7869.7|7861.7|7892.2|7880.2|7869.7|7860.6|6
1724687250000|2024-08-26 15:47:30|7870.2|7862.2|7878.9|7866.9|7879.3|7867.3|7862.9|7850.9|6
1724687260000|2024-08-26 15:47:40|7876.7|7864.7|7879.3|7867.3|7881.6|7875.6|7876.2|7864.2|9
1724687270000|2024-08-26 15:47:50|7879.9|7867.9|7879.7|7867.7|7881.6|7875|7875.7|7865.7|7
1724687280000|2024-08-26 15:48:00|7880.2|7868.2|7875.4|7869.4|7882.3|7873.4|7875.4|7867.5|31
1724687290000|2024-08-26 15:48:10|7875.5|7869.5|7867.9|7859.9|7880.1|7869.9|7863.6|7852.7|51
1724687300000|2024-08-26 15:48:20|7868.2|7860.2|7877.4|7869.4|7881.3|7874.6|7868.2|7860.2|6
1724687310000|2024-08-26 15:48:30|7881.9|7869.9|7885.9|7873.9|7886.4|7878.7|7876.7|7869.9|35
1724687320000|2024-08-26 15:48:40|7884.6|7872.6|7902.6|7890.6|7906.5|7898.5|7882.6|7872.6|23
1724687330000|2024-08-26 15:48:50|7902.7|7890.7|7906.5|7898.5|7908.1|7898.5|7901.6|7890.7|21
1724687340000|2024-08-26 15:49:00|7906.9|7898.9|7902|7890|7906.9|7900.5|7902|7890|8
1724687350000|2024-08-26 15:49:10|7902.3|7890.3|7887.2|7879.2|7902.3|7890.3|7887.1|7879.1|16
1724687360000|2024-08-26 15:49:20|7892.1|7880.1|7889.7|7881.7|7892.7|7885.4|7889.7|7880.1|7
1724687370000|2024-08-26 15:49:30|7889.6|7883.6|7873|7865|7889.6|7883.6|7873|7865|21
1724687380000|2024-08-26 15:49:40|7872.9|7864.9|7881.9|7873.9|7883.2|7874|7870.6|7864.4|21
1724687390000|2024-08-26 15:49:50|7887.9|7875.9|7882.9|7870.9|7887.9|7881.4|7880.3|7870.9|11
1724687400000|2024-08-26 15:50:00|7882.8|7870.8|7893.8|7885.8|7894.7|7885.8|7882.6|7870.6|6
1724687410000|2024-08-26 15:50:10|7893.5|7885.5|7891|7879|7893.6|7886.4|7890.5|7878.5|5
1724687420000|2024-08-26 15:50:20|7891.8|7879.8|7893.1|7881.1|7893.1|7881.1|7891.8|7879.8|0
1724687430000|2024-08-26 15:50:30|7893.2|7881.2|7890.5|7878.5|7894.1|7882.1|7884.4|7876.4|13
1724687440000|2024-08-26 15:50:40|7891.8|7879.8|7891.1|7879.1|7891.8|7879.8|7890.2|7878.2|0
1724687450000|2024-08-26 15:50:50|7895.4|7883.4|7894.4|7886.4|7895.4|7886.4|7894.4|7883.4|1
1724687460000|2024-08-26 15:51:00|||||||||1
1724687470000|2024-08-26 15:51:10|7894.5|7886.5|7905.7|7893.7|7905.7|7893.7|7894.4|7883.9|7
1724687480000|2024-08-26 15:51:20|7907|7895|7909.9|7897.9|7909.9|7901.4|7905.8|7893.8|2
1724687490000|2024-08-26 15:51:30|7906.3|7894.3|7905.1|7893.1|7907.5|7895.5|7902.2|7893.1|0
1724687500000|2024-08-26 15:51:40|7905.7|7893.7|7902.4|7894.4|7905.7|7894.4|7901.7|7893.7|0
1724687510000|2024-08-26 15:51:50|||||||||1
1724687520000|2024-08-26 15:52:00|7901.9|7893.9|7904.1|7896.1|7909|7899.9|7900.4|7892.8|1
1724687530000|2024-08-26 15:52:10|7904.6|7898.6|7900.3|7894.3|7907.1|7898.6|7900.3|7892.7|2
1724687540000|2024-08-26 15:52:20|7906|7894|7923|7915|7924.7|7915|7906|7894|4
1724687550000|2024-08-26 15:52:30|7923.4|7915.4|7922.3|7910.3|7923.4|7916.4|7922.3|7910.3|2
1724687560000|2024-08-26 15:52:40|7923.2|7911.2|7915.8|7903.8|7923.7|7912.9|7915.8|7903.8|3
1724687570000|2024-08-26 15:52:50|7913.9|7901.9|7917|7909|7919.6|7909|7912.4|7900.4|2
1724687580000|2024-08-26 15:53:00|7919.9|7907.9|7918.9|7910.9|7919.9|7910.9|7918.9|7907.9|0
1724687590000|2024-08-26 15:53:10|7919|7911|7919|7911|7919|7911|7919|7911|0
1724687600000|2024-08-26 15:53:20|7919.1|7911.1|7917.9|7905.9|7919.1|7911.1|7916.6|7904.6|1
1724687610000|2024-08-26 15:53:30|7918.4|7906.4|7914.7|7906.7|7920|7908|7914.7|7905.7|0
1724687620000|2024-08-26 15:53:40|7914.8|7906.8|7919|7907|7919.4|7907.4|7914.8|7906.5|1
1724687630000|2024-08-26 15:53:50|7919.9|7907.9|7918.5|7906.5|7919.9|7907.9|7918.5|7906.5|0
1724687640000|2024-08-26 15:54:00|7918.1|7906.1|7918|7906|7918.1|7906.1|7918|7906|0
1724687650000|2024-08-26 15:54:10|7919.3|7907.3|7945.7|7933.7|7952.1|7940.1|7915.8|7903.8|31
1724687660000|2024-08-26 15:54:20|7948|7936|7941.8|7933.8|7949.8|7937.8|7941.8|7932.9|2
1724687670000|2024-08-26 15:54:30|7941.5|7933.5|7936.5|7924.5|7941.5|7933.5|7933.3|7921.3|1
1724687680000|2024-08-26 15:54:40|7932.8|7924.8|7932.8|7924.8|7932.8|7924.8|7932.8|7924.8|0
1724687690000|2024-08-26 15:54:50|7933.8|7921.8|7932.8|7920.8|7933.8|7921.8|7932.8|7920.8|6
1724687700000|2024-08-26 15:55:00|7933.5|7921.5|7931.4|7919.4|7933.5|7921.5|7931.4|7919.4|3
1724687710000|2024-08-26 15:55:10|7932.7|7920.7|7932.1|7920.1|7932.7|7920.7|7932.1|7920.1|1
1724687720000|2024-08-26 15:55:20|7932.6|7920.6|7927.5|7915.5|7932.6|7920.6|7926.8|7914.8|0
1724687730000|2024-08-26 15:55:30|7926.1|7914.1|7927.3|7915.3|7927.3|7915.3|7917|7905|2
1724687740000|2024-08-26 15:55:40|7932.7|7920.7|7931.8|7919.8|7932.7|7920.7|7924.6|7912.6|1
1724687750000|2024-08-26 15:55:50|7931.1|7919.1|7915.5|7903.5|7931.1|7919.1|7915.5|7903.5|1
1724687760000|2024-08-26 15:56:00|7915.3|7903.3|7915.7|7903.7|7915.7|7903.7|7914.6|7902.6|1
1724687770000|2024-08-26 15:56:10|7915|7903|7922.9|7910.9|7926.9|7914.9|7914.5|7902.5|11
1724687780000|2024-08-26 15:56:20|7922|7910|7923.6|7911.6|7923.6|7911.6|7921.7|7909.7|0
1724687790000|2024-08-26 15:56:30|7924.1|7912.1|7928.1|7916.1|7928.1|7916.1|7924.1|7912.1|0
1724687800000|2024-08-26 15:56:40|7930|7918|7930|7918|7930|7918|7930|7918|0
1724687810000|2024-08-26 15:56:50|7929.9|7917.9|7928|7916|7933.6|7921.6|7928|7916|6
1724687820000|2024-08-26 15:57:00|7923.6|7911.6|7926.5|7914.5|7926.5|7914.5|7923.6|7911.6|3
1724687830000|2024-08-26 15:57:10|7926.6|7914.6|7930.6|7918.6|7930.6|7918.6|7926.6|7914.6|0
1724687840000|2024-08-26 15:57:20|7930.5|7918.5|7930.3|7918.3|7930.5|7918.5|7929.9|7917.9|1
1724687850000|2024-08-26 15:57:30|7931.7|7919.7|7931.2|7919.2|7931.7|7919.7|7931.2|7919.2|0
1724687860000|2024-08-26 15:57:40|7930.8|7918.8|7929.2|7917.2|7930.8|7918.8|7929.2|7917.2|0
1724687870000|2024-08-26 15:57:50|7930.4|7918.4|7927.5|7915.5|7930.4|7918.4|7927.5|7915.5|0
1724687880000|2024-08-26 15:58:00|7925.1|7913.1|7921.3|7909.3|7925.1|7913.1|7921.3|7909.3|1
1724687890000|2024-08-26 15:58:10|7920.3|7908.3|7917.2|7905.2|7920.3|7908.3|7904.4|7896.4|21
1724687900000|2024-08-26 15:58:20|7916.8|7904.8|7917.2|7905.2|7917.2|7905.2|7916.8|7904.8|0
1724687930000|2024-08-26 15:58:50|7921.6|7909.6|7931.2|7919.2|7931.2|7919.2|7921.6|7909.6|1
1724687940000|2024-08-26 15:59:00|7932|7920|7932|7920|7932.4|7920.4|7931.9|7919.9|1
1724687950000|2024-08-26 15:59:10|7931.5|7919.5|7928.6|7920.6|7931.5|7920.6|7928.5|7919.4|1
1724687960000|2024-08-26 15:59:20|7931.9|7919.9|7933.4|7921.4|7933.7|7922.6|7930.6|7919.8|1
1724687970000|2024-08-26 15:59:30|7933.7|7921.7|7927|7915|7933.7|7921.7|7927|7915|1
1724687980000|2024-08-26 15:59:40|7930.3|7918.3|7931.9|7919.9|7932.8|7920.8|7930.3|7918.3|1
1724687990000|2024-08-26 15:59:50|7933.3|7921.3|7933.3|7921.3|7933.3|7921.3|7933.3|7921.3|0
1724688000000|2024-08-26 16:00:00|7934.3|7922.3|7931.8|7919.8|7934.3|7922.3|7931.4|7919.4|0
1724688010000|2024-08-26 16:00:10|7931.9|7919.9|7931.9|7919.9|7931.9|7919.9|7931|7919|1
1724688020000|2024-08-26 16:00:20|7932.4|7920.4|7932.4|7920.4|7932.4|7920.4|7932.4|7920.4|0
1724688030000|2024-08-26 16:00:30|7933.4|7921.4|7933.4|7921.4|7933.4|7921.4|7933.4|7921.4|0
1724688040000|2024-08-26 16:00:40|7933.9|7921.9|7933.9|7921.9|7933.9|7921.9|7933.9|7921.9|0
1724688050000|2024-08-26 16:00:50|7934.4|7922.4|7933.5|7921.5|7934.5|7922.5|7933.5|7921.5|1
1724688060000|2024-08-26 16:01:00|7927.4|7915.4|7928.5|7916.5|7928.5|7916.5|7926.2|7914.2|1
1724688070000|2024-08-26 16:01:10|7926|7918|7926|7918|7926|7918|7926|7918|1
1724688080000|2024-08-26 16:01:20|7925.9|7917.9|7931.2|7919.2|7934.3|7922.3|7925.9|7917.9|5
1724688090000|2024-08-26 16:01:30|7930.8|7918.8|7931.9|7919.9|7932.2|7920.2|7929.4|7917.4|0
1724688100000|2024-08-26 16:01:40|7932.4|7920.4|7939|7927|7939|7927|7931.2|7920.4|4
1724688120000|2024-08-26 16:02:00|7939.2|7927.2|7938.2|7930.2|7939.2|7930.7|7936.7|7927.2|0
1724688130000|2024-08-26 16:02:10|7937.3|7929.3|7936|7928|7939.3|7930.3|7934.9|7927.3|3
1724688140000|2024-08-26 16:02:20|7936.3|7924.3|7938|7930|7939.4|7930.3|7936.1|7924.1|3
1724688150000|2024-08-26 16:02:30|7938.5|7930.5|7938.3|7932.3|7938.5|7932.3|7938.3|7930.5|0
1724688160000|2024-08-26 16:02:40|||||||||1
1724688180000|2024-08-26 16:03:00|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|2
1724688190000|2024-08-26 16:03:10|7938.1|7932.1|7938.2|7932.2|7939.8|7933.8|7934|7926|6
1724688200000|2024-08-26 16:03:20|7938.3|7932.3|7938.4|7932.4|7939.3|7933.3|7938.3|7930.5|1
1724688210000|2024-08-26 16:03:30|7938.5|7932.5|7938.9|7926.9|7940.5|7934.5|7938.5|7926.9|0
1724688220000|2024-08-26 16:03:40|7938.5|7926.5|7940.4|7928.4|7941.4|7929.4|7938.4|7926.4|2
1724688230000|2024-08-26 16:03:50|7940|7928|7940.9|7928.9|7940.9|7928.9|7939.9|7927.9|0
1724688240000|2024-08-26 16:04:00|7941|7929|7941|7929|7945.3|7933.4|7941|7929|1
1724688250000|2024-08-26 16:04:10|7941.9|7929.9|7942|7930|7942|7930|7941.9|7929.9|0
1724688260000|2024-08-26 16:04:20|7940.7|7928.7|7939.9|7927.9|7940.7|7930.6|7938.6|7927.9|0
1724688270000|2024-08-26 16:04:30|7939.8|7927.8|7928.7|7916.7|7939.8|7927.8|7922.9|7912.4|4
1724688280000|2024-08-26 16:04:40|7927.2|7915.2|7933.6|7925.6|7936.9|7925.6|7927.2|7915.2|0
1724688290000|2024-08-26 16:04:50|7931.6|7925|7938.5|7926.5|7940.2|7928.2|7931.6|7925|2
1724688300000|2024-08-26 16:05:00|7938.3|7926.3|7934.5|7926.5|7938.3|7926.6|7932.6|7925|0
1724688330000|2024-08-26 16:05:30|7936.9|7924.9|7933.5|7925.5|7936.9|7925.5|7931.6|7922.5|2
1724688340000|2024-08-26 16:05:40|7934.2|7922.2|7934.1|7922.1|7934.2|7922.2|7934.1|7922.1|0
1724688350000|2024-08-26 16:05:50|7938.9|7926.9|7938.9|7926.9|7938.9|7926.9|7938.9|7926.9|3
1724688360000|2024-08-26 16:06:00|7939.8|7927.8|7939.8|7927.8|7939.8|7927.8|7939.8|7927.8|0
1724688370000|2024-08-26 16:06:10|7939.7|7927.7|7944.5|7936.5|7947.3|7936.5|7939.7|7927.7|4
1724688380000|2024-08-26 16:06:20|7939.9|7927.9|7936.6|7924.6|7939.9|7927.9|7936.6|7924.6|3
1724688390000|2024-08-26 16:06:30|7936.1|7924.1|7937|7925|7937|7925|7936.1|7924.1|0
1724688400000|2024-08-26 16:06:40|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|2
1724688410000|2024-08-26 16:06:50|||||||||3
1724688420000|2024-08-26 16:07:00|7923|7917|7927.5|7915.5|7927.5|7917.1|7923|7915.5|2
1724688440000|2024-08-26 16:07:20|7928.4|7916.4|7929.4|7917.4|7929.4|7917.4|7928.4|7916.4|0
1724688450000|2024-08-26 16:07:30|7928.5|7916.5|7929.9|7917.9|7929.9|7917.9|7925.6|7916.5|0
1724688460000|2024-08-26 16:07:40|7929|7917|7929|7917|7929|7917|7929|7917|0
1724688470000|2024-08-26 16:07:50|7925.5|7917.5|7925.5|7917.5|7925.5|7917.5|7925.5|7917.5|0
1724688480000|2024-08-26 16:08:00|7925.7|7913.7|7925.7|7913.7|7925.7|7913.7|7925.7|7913.7|0
1724688490000|2024-08-26 16:08:10|7924.8|7912.8|7926.1|7914.1|7926.1|7914.1|7924.8|7912.8|0
1724688500000|2024-08-26 16:08:20|7928.3|7916.3|7920.4|7914.4|7929.2|7917.2|7920.4|7914.4|4
1724688510000|2024-08-26 16:08:30|7925.9|7913.9|7925.6|7919.6|7926.7|7919.6|7925.4|7913.4|0
1724688520000|2024-08-26 16:08:40|7929.1|7921.1|7928.6|7922.6|7929.1|7922.6|7928.6|7921.1|1
1724688530000|2024-08-26 16:08:50|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|1
1724688540000|2024-08-26 16:09:00|7938.5|7932.5|7936|7928|7939.8|7932.5|7936|7926.9|6
1724688550000|2024-08-26 16:09:10|7936.9|7928.9|7935.4|7929.4|7936.9|7929.4|7935.4|7928.9|0
1724688560000|2024-08-26 16:09:20|7935.5|7929.5|7936.9|7928.9|7936.9|7929.5|7935.5|7928.9|1
1724688590000|2024-08-26 16:09:50|7939.8|7931.8|7941|7929|7941|7931.8|7939.4|7929|9
1724688600000|2024-08-26 16:10:00|7939.3|7931.3|7946.4|7934.4|7946.4|7934.4|7939.3|7928.9|1
1724688610000|2024-08-26 16:10:10|7947.8|7935.8|7941.2|7929.2|7947.8|7935.8|7940.8|7928.8|0
1724688620000|2024-08-26 16:10:20|7936.9|7924.9|7937.8|7925.8|7937.8|7925.8|7936.9|7924.9|1
1724688630000|2024-08-26 16:10:30|7936.9|7924.9|7936.9|7924.9|7936.9|7924.9|7936.9|7924.9|0
1724688640000|2024-08-26 16:10:40|7937.8|7925.8|7934.5|7926.5|7937.8|7926.6|7934.5|7925.4|0
1724688650000|2024-08-26 16:10:50|7933|7921|7930.3|7922.3|7933|7922.3|7929.8|7921|1
1724688660000|2024-08-26 16:11:00|7930.9|7918.9|7927.9|7915.9|7931.4|7919.4|7927.4|7915.4|1
1724688670000|2024-08-26 16:11:10|7926.4|7914.4|7921|7915|7926.4|7915.5|7921|7914.4|1
1724688680000|2024-08-26 16:11:20|7926|7914|7926.3|7914.3|7927.8|7915.8|7923.5|7914|0
1724688700000|2024-08-26 16:11:40|7936|7924|7935.1|7923.1|7937.1|7925.1|7935.1|7923.1|1
1724688710000|2024-08-26 16:11:50|7937.5|7925.5|7934.9|7922.9|7937.5|7925.5|7934.9|7922.9|0
1724688720000|2024-08-26 16:12:00|7935|7923|7935|7923|7935|7923|7935|7923|0
1724688730000|2024-08-26 16:12:10|7934.8|7922.8|7929.4|7917.4|7934.8|7922.8|7928|7916|6
1724688740000|2024-08-26 16:12:20|7928.9|7916.9|7928|7916|7929.4|7917.4|7928|7916|0
1724688750000|2024-08-26 16:12:30|7929|7917|7929|7917|7929|7917|7929|7917|0
1724688760000|2024-08-26 16:12:40|7930.1|7918.1|7927|7919|7931|7919|7925.6|7917.6|1
1724688770000|2024-08-26 16:12:50|7930.6|7918.6|7930.4|7918.4|7930.6|7918.6|7929.9|7917.9|1
1724688790000|2024-08-26 16:13:10|7932.6|7920.6|7932.7|7920.7|7932.7|7920.7|7932.6|7920.6|0
1724688800000|2024-08-26 16:13:20|7934.3|7922.3|7934.8|7922.8|7934.8|7922.8|7933.8|7921.8|0
1724688810000|2024-08-26 16:13:30|7932.3|7920.3|7932.3|7920.3|7932.3|7920.3|7932.3|7920.3|0
1724688820000|2024-08-26 16:13:40|7932.9|7920.9|7931.4|7919.4|7932.9|7920.9|7931.4|7919.4|1
1724688840000|2024-08-26 16:14:00|7930.9|7918.9|7930.9|7918.9|7930.9|7918.9|7930.5|7918.5|1
1724688860000|2024-08-26 16:14:20|7933.9|7921.9|7934.8|7922.8|7934.8|7922.8|7933.9|7921.9|0
1724688870000|2024-08-26 16:14:30|7934.9|7922.9|7929.4|7917.4|7934.9|7922.9|7927.6|7915.6|2
1724688880000|2024-08-26 16:14:40|7924.3|7918.3|7919.4|7907.4|7924.5|7918.3|7918|7906|5
1724688890000|2024-08-26 16:14:50|7921.3|7909.3|7916|7908|7921.3|7909.3|7914.2|7907.4|1
1724688900000|2024-08-26 16:15:00|7914.1|7908.1|7918|7910|7919.6|7910|7914.1|7907.6|4
1724688910000|2024-08-26 16:15:10|7918.6|7910.6|7918.1|7910.1|7919.6|7910.6|7918.1|7907.6|1
1724688950000|2024-08-26 16:15:50|7918.5|7910.5|7924.9|7912.9|7924.9|7912.9|7918.5|7910.5|1
1724688960000|2024-08-26 16:16:00|7925|7913|7926.5|7914.5|7926.6|7917.4|7923.6|7913|0
1724688980000|2024-08-26 16:16:20|7925.5|7917.5|7925.5|7917.5|7925.5|7917.5|7925.5|7917.5|0
1724689000000|2024-08-26 16:16:40|7925.6|7917.6|7925.6|7917.6|7925.6|7917.6|7925.6|7917.6|0
1724689010000|2024-08-26 16:16:50|7922.7|7910.7|7921.3|7909.3|7924.4|7912.4|7921.3|7909.3|5
1724689020000|2024-08-26 16:17:00|||||||||2
1724689040000|2024-08-26 16:17:20|7918.8|7910.8|7919.7|7911.7|7921.3|7911.7|7918.7|7909.3|1
1724689050000|2024-08-26 16:17:30|7919.6|7911.6|7919.6|7911.6|7919.6|7911.6|7919.6|7911.6|0
1724689060000|2024-08-26 16:17:40|7919.9|7911.9|7919.9|7911.9|7919.9|7911.9|7919.9|7911.9|0
1724689080000|2024-08-26 16:18:00|7919.8|7911.8|7919.8|7911.8|7919.8|7911.8|7919.8|7911.8|0
1724689090000|2024-08-26 16:18:10|7917.8|7911.7|7917.4|7905.4|7917.8|7911.7|7917.4|7905.4|2
1724689100000|2024-08-26 16:18:20|7918.1|7906.1|7918.2|7910.2|7918.2|7910.2|7913.6|7905.1|1
1724689120000|2024-08-26 16:18:40|7918|7910|7924.6|7912.6|7925.1|7913.1|7918|7910|1
1724689140000|2024-08-26 16:19:00|7922.3|7910.3|7923.7|7911.7|7923.7|7911.7|7922.3|7910.3|0
1724689150000|2024-08-26 16:19:10|7925.4|7913.4|7926.4|7914.4|7926.4|7914.4|7925.4|7913.4|0
1724689160000|2024-08-26 16:19:20|7923|7911|7922.9|7910.9|7923.5|7911.5|7922.9|7910.9|0
1724689170000|2024-08-26 16:19:30|7922.7|7910.7|7922.2|7910.2|7922.7|7910.7|7921.3|7909.3|0
1724689180000|2024-08-26 16:19:40|7921.8|7909.8|7921.8|7909.8|7921.8|7909.8|7921.8|7909.8|0
1724689210000|2024-08-26 16:20:10|7921.3|7909.3|7921.3|7909.3|7921.3|7909.3|7921.3|7909.3|0
1724689220000|2024-08-26 16:20:20|7918.9|7910.9|7919.4|7911.4|7919.4|7911.4|7918.9|7910.9|1
1724689250000|2024-08-26 16:20:50|7925.4|7913.4|7925|7917|7925.9|7917|7924.3|7912.3|1
1724689270000|2024-08-26 16:21:10|7925.5|7917.5|7925.5|7917.5|7925.5|7917.5|7925.5|7917.5|0
1724689280000|2024-08-26 16:21:20|7922.5|7914.5|7916.2|7910.2|7923|7914.5|7916.2|7910.2|0
1724689290000|2024-08-26 16:21:30|7916.1|7910.1|7917|7911|7917|7911|7916.1|7910.1|1
1724689300000|2024-08-26 16:21:40|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|0
1724689310000|2024-08-26 16:21:50|7918.7|7906.7|7915|7907|7918.7|7907|7914.8|7905.8|4
1724689320000|2024-08-26 16:22:00|7914.8|7906.8|7916.4|7904.4|7916.4|7906.8|7914.8|7904.4|1
1724689330000|2024-08-26 16:22:10|7915|7907|7914.8|7906.8|7915|7907.1|7913.1|7906.8|0
1724689350000|2024-08-26 16:22:30|7915|7907|7918|7910|7922.2|7910.2|7915|7907|1
1724689360000|2024-08-26 16:22:40|7918.2|7910.2|7917.5|7911.5|7918.4|7912.4|7917.5|7910.2|1
1724689370000|2024-08-26 16:22:50|7917.8|7911.8|7917.4|7905.4|7918.9|7911.8|7917.4|7905.4|1
1724689380000|2024-08-26 16:23:00|7913.8|7905.8|7917.9|7905.9|7919.4|7907.4|7913.8|7904.4|2
1724689390000|2024-08-26 16:23:10|7913.6|7905.6|7913.6|7905.6|7913.6|7905.6|7913.6|7905.6|0
1724689400000|2024-08-26 16:23:20|7913.1|7905.1|7905.1|7893.1|7913.1|7905.1|7905.1|7893.1|2
1724689410000|2024-08-26 16:23:30|7905|7893|7917.4|7905.4|7917.4|7905.4|7905|7893|1
1724689420000|2024-08-26 16:23:40|7916.5|7904.5|7916.5|7904.5|7916.5|7904.5|7916.5|7904.5|0
1724689450000|2024-08-26 16:24:10|7913|7901|7904|7896|7913|7901|7903.8|7891.8|1
1724689460000|2024-08-26 16:24:20|7904.1|7896.1|7912.2|7900.2|7918.2|7906.2|7904.1|7896.1|2
1724689470000|2024-08-26 16:24:30|7913.1|7901.1|7912.2|7900.2|7913.1|7901.1|7912.2|7900.2|0
1724689480000|2024-08-26 16:24:40|7912.3|7900.3|7912.3|7900.3|7912.3|7900.3|7912.3|7900.3|0
1724689500000|2024-08-26 16:25:00|7911|7899|7907.8|7899.8|7911|7899.8|7907.8|7898.8|0
1724689510000|2024-08-26 16:25:10|7908.2|7900.2|7908.3|7900.3|7908.3|7900.3|7908.2|7900.2|0
1724689530000|2024-08-26 16:25:30|7907|7899|7906.1|7894.1|7908.9|7899.3|7906.1|7894.1|3
1724689540000|2024-08-26 16:25:40|7904.3|7892.3|7906.2|7894.2|7906.2|7894.2|7904.3|7892.3|0
1724689550000|2024-08-26 16:25:50|7910.4|7898.4|7912.2|7900.2|7912.2|7900.2|7910.4|7898.4|0
1724689560000|2024-08-26 16:26:00|7910.8|7898.8|7912.1|7900.1|7912.1|7900.1|7910.8|7898.8|0
1724689570000|2024-08-26 16:26:10|7912.2|7900.2|7912.2|7900.2|7912.2|7900.2|7912.2|7900.2|0
1724689580000|2024-08-26 16:26:20|7914.8|7902.8|7904.8|7892.8|7916|7904|7904.2|7892.2|1
1724689590000|2024-08-26 16:26:30|7907.2|7895.2|7906.8|7894.8|7907.2|7895.2|7906.8|7894.8|0
1724689600000|2024-08-26 16:26:40|7904.7|7892.7|7905.2|7893.2|7905.2|7893.2|7904.7|7892.7|0
1724689610000|2024-08-26 16:26:50|7907.2|7895.2|7909.8|7897.8|7909.8|7897.8|7907.2|7895.2|2
1724689620000|2024-08-26 16:27:00|7908.7|7900.7|7908.7|7900.7|7908.7|7900.7|7908.7|7900.7|1
1724689630000|2024-08-26 16:27:10|7908.8|7900.8|7908.8|7900.8|7908.8|7900.8|7908.8|7900.8|0
1724689650000|2024-08-26 16:27:30|7908.2|7900.2|7908.3|7900.3|7909.8|7900.7|7908.2|7897.8|0
1724689660000|2024-08-26 16:27:40|||||||||8
1724689670000|2024-08-26 16:27:50|7909.8|7897.8|7909.8|7897.8|7909.8|7897.8|7909.8|7897.8|7
1724689680000|2024-08-26 16:28:00|7908.2|7900.2|7908.2|7900.2|7908.2|7900.2|7908.2|7900.2|0
1724689690000|2024-08-26 16:28:10|7908.6|7900.6|7908.2|7900.2|7908.6|7900.6|7908.2|7900.2|0
1724689700000|2024-08-26 16:28:20|||||||||7
1724689710000|2024-08-26 16:28:30|7904.3|7892.3|7902.2|7890.2|7904.3|7892.3|7902.2|7890.2|4
1724689720000|2024-08-26 16:28:40|7900.2|7888.2|7900.3|7888.3|7900.7|7888.7|7900.2|7888.2|2
1724689730000|2024-08-26 16:28:50|7897.3|7889.3|7907|7895|7907|7895|7897.3|7887.8|2
1724689740000|2024-08-26 16:29:00|7904.4|7892.4|7908.1|7896.1|7908.1|7896.1|7903.3|7892.4|6
1724689750000|2024-08-26 16:29:10|7908.2|7896.2|7909.7|7897.7|7909.7|7897.7|7908.2|7896.2|0
1724689760000|2024-08-26 16:29:20|7908.6|7900.6|7908.6|7900.6|7908.6|7900.6|7908.6|7900.6|0
1724689770000|2024-08-26 16:29:30|7908.5|7900.5|7908.5|7900.5|7908.5|7900.5|7908.5|7900.5|0
1724689790000|2024-08-26 16:29:50|7906.5|7894.5|7907.3|7899.3|7907.3|7899.3|7905.2|7894.5|2
1724689800000|2024-08-26 16:30:00|7905.8|7897.8|7908.2|7900.2|7908.8|7902.1|7905.8|7897.8|1
1724689830000|2024-08-26 16:30:30|7909|7903|7904.7|7892.7|7909|7903|7904.4|7892.4|24
1724689840000|2024-08-26 16:30:40|7904.5|7892.5|7906|7898|7906.7|7898|7904.5|7892.5|0
1724689850000|2024-08-26 16:30:50|7906.8|7894.8|7904|7892|7908.4|7896.4|7902.6|7890.6|2
1724689870000|2024-08-26 16:31:10|7903.1|7891.1|7902.1|7890.1|7903.1|7891.1|7902.1|7890.1|0
1724689880000|2024-08-26 16:31:20|7901.2|7889.2|7903|7891|7903|7891|7901.2|7889.2|0
1724689890000|2024-08-26 16:31:30|7900.3|7888.3|7898.2|7890.2|7900.3|7890.2|7898.2|7887.7|0
1724689900000|2024-08-26 16:31:40|7901.5|7889.5|7902|7890|7902|7890|7899.4|7887.4|0
1724689930000|2024-08-26 16:32:10|7899.4|7887.4|7897.6|7891.6|7899.4|7891.6|7897.2|7886.8|0
1724689950000|2024-08-26 16:32:30|7897.5|7891.5|7895.5|7887.5|7897.5|7891.5|7894.3|7887.5|1
1724689960000|2024-08-26 16:32:40|7898.5|7886.5|7895.5|7887.5|7898.5|7887.6|7895.5|7886.5|0
1724689970000|2024-08-26 16:32:50|7893.3|7885.3|7893.5|7885.5|7893.5|7885.5|7891.4|7885.2|1
1724689980000|2024-08-26 16:33:00|7893.7|7885.7|7893.7|7885.7|7893.7|7885.7|7893.7|7885.7|0
1724690010000|2024-08-26 16:33:30|7889.2|7881.2|7893|7885|7893|7885|7889.2|7881.2|4
1724690020000|2024-08-26 16:33:40|7893.6|7885.6|7886.6|7880.6|7893.6|7885.6|7886.1|7880.1|2
1724690040000|2024-08-26 16:34:00|7886.8|7880.8|7889.1|7881.1|7889.1|7881.1|7886.8|7880.8|5
1724690050000|2024-08-26 16:34:10|7894.3|7882.3|7891.6|7879.6|7894.3|7885|7891.6|7879.6|6
1724690060000|2024-08-26 16:34:20|7903.3|7891.3|7901.5|7889.5|7904.4|7892.4|7901.5|7889.5|1
1724690070000|2024-08-26 16:34:30|7901|7889|7900.1|7888.1|7902|7890|7898.6|7886.6|0
1724690080000|2024-08-26 16:34:40|7898.2|7890.2|7900.9|7888.9|7901.4|7890.2|7897.2|7885.2|0
1724690090000|2024-08-26 16:34:50|7901.4|7889.4|7893.5|7881.5|7901.4|7889.4|7893.5|7881.5|2
1724690100000|2024-08-26 16:35:00|7893.4|7881.4|7893.4|7881.4|7893.8|7881.8|7892|7880|1
1724690110000|2024-08-26 16:35:10|7892|7880|7889.4|7877.4|7892|7880|7883.9|7876.2|2
1724690120000|2024-08-26 16:35:20|7889.9|7877.9|7890.3|7878.3|7890.3|7878.3|7889.9|7877.9|0
1724690130000|2024-08-26 16:35:30|7891.8|7885.8|7899.7|7887.7|7899.7|7887.7|7891.8|7885.7|2
1724690140000|2024-08-26 16:35:40|7900.2|7888.2|7897.7|7885.7|7900.2|7888.2|7897.7|7885.7|0
1724690160000|2024-08-26 16:36:00|7894.8|7886.8|7897.7|7885.7|7897.7|7886.8|7894.8|7885.7|0
1724690170000|2024-08-26 16:36:10|7899.5|7887.5|7898.9|7886.9|7899.7|7887.7|7898.8|7886.8|0
1724690180000|2024-08-26 16:36:20|7899.8|7887.8|7898.9|7886.9|7899.8|7887.8|7898.9|7886.9|0
1724690190000|2024-08-26 16:36:30|7900.7|7888.7|7900.7|7888.7|7900.7|7888.7|7900.7|7888.7|0
1724690200000|2024-08-26 16:36:40|7900.3|7888.3|7901.7|7889.7|7901.7|7889.7|7900.3|7888.3|0
1724690210000|2024-08-26 16:36:50|7902.2|7890.2|7901.2|7889.2|7902.2|7890.2|7901.2|7889.2|0
1724690220000|2024-08-26 16:37:00|7901.7|7889.7|7901.7|7889.7|7901.7|7889.7|7901.7|7889.7|0
1724690240000|2024-08-26 16:37:20|7903.1|7891.1|7903.1|7891.1|7903.1|7891.1|7903.1|7891.1|0
1724690250000|2024-08-26 16:37:30|7902.2|7890.2|7901.7|7889.7|7902.2|7890.2|7901.7|7889.7|0
1724690270000|2024-08-26 16:37:50|||||||||21
1724690290000|2024-08-26 16:38:10|7900.8|7888.8|7902.1|7894.1|7902.1|7894.1|7900.8|7888.8|0
1724690300000|2024-08-26 16:38:20|7907.8|7895.8|7907.8|7899.8|7909.3|7899.8|7907.8|7895.8|3
1724690310000|2024-08-26 16:38:30|7907.7|7901.7|7908.4|7896.4|7908.8|7901.7|7905.9|7896.3|1
1724690320000|2024-08-26 16:38:40|7905|7897|7908.5|7900.5|7909.4|7900.5|7905|7896.4|1
1724690330000|2024-08-26 16:38:50|7908.1|7900.1|7908.5|7900.5|7908.5|7900.5|7908.1|7900.1|1
1724690340000|2024-08-26 16:39:00|7908.1|7900.1|7908.1|7900.1|7908.1|7900.1|7908.1|7900.1|0
1724690350000|2024-08-26 16:39:10|7908.5|7900.5|7908.5|7900.5|7908.5|7900.5|7908.5|7900.5|0
1724690360000|2024-08-26 16:39:20|7919.4|7907.4|7918|7910|7919.4|7910|7918|7907.4|7
1724690370000|2024-08-26 16:39:30|7918.4|7910.4|7918.4|7910.4|7918.4|7910.4|7918.4|7910.4|0
1724690380000|2024-08-26 16:39:40|7918.5|7910.5|7918.5|7910.5|7918.5|7910.5|7918.5|7910.5|0
1724690400000|2024-08-26 16:40:00|7925.8|7913.8|7916.2|7904.2|7927.9|7915.9|7915.8|7904.2|22
1724690420000|2024-08-26 16:40:20|7917.1|7905.1|7923.7|7915.7|7923.7|7915.7|7916.3|7905.1|2
1724690430000|2024-08-26 16:40:30|7924.1|7912.1|7916.9|7908.9|7924.1|7912.1|7916.3|7904.3|0
1724690440000|2024-08-26 16:40:40|7917.3|7905.3|7917.2|7905.2|7917.3|7905.3|7917.2|7905.2|1
1724690450000|2024-08-26 16:40:50|7918.9|7906.9|7918.3|7906.3|7918.9|7906.9|7918.3|7906.3|0
1724690460000|2024-08-26 16:41:00|7918.4|7906.4|7919.4|7907.4|7919.4|7907.4|7918.4|7906.4|0
1724690470000|2024-08-26 16:41:10|7918.4|7906.4|7915.2|7903.2|7918.4|7906.4|7914.3|7902.3|0
1724690480000|2024-08-26 16:41:20|7912.5|7900.5|7904.5|7892.5|7912.5|7900.5|7901.6|7889.6|1
1724690490000|2024-08-26 16:41:30|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|0
1724690500000|2024-08-26 16:41:40|7906.4|7894.4|7908|7896|7909|7897|7906.4|7894.4|7
1724690510000|2024-08-26 16:41:50|7909|7897|7910|7898|7910|7898|7909|7897|0
1724690530000|2024-08-26 16:42:10|7909.9|7897.9|7909.9|7897.9|7909.9|7897.9|7909.9|7897.9|0
1724690560000|2024-08-26 16:42:40|7910.7|7898.7|7906|7898|7910.9|7898.9|7906|7897.4|2
1724690570000|2024-08-26 16:42:50|7905.4|7897.4|7923|7911|7923|7911|7905.4|7897.4|3
1724690580000|2024-08-26 16:43:00|7922.9|7910.9|7921.2|7909.2|7922.9|7910.9|7914.9|7902.9|3
1724690590000|2024-08-26 16:43:10|7917|7905|7914.5|7902.5|7917|7905|7914.5|7902.5|0
1724690610000|2024-08-26 16:43:30|7915.6|7903.6|7914.7|7902.7|7915.6|7903.6|7914.7|7902.7|0
1724690620000|2024-08-26 16:43:40|7913.1|7901.1|7913.1|7901.1|7913.1|7901.1|7913.1|7901.1|1
1724690630000|2024-08-26 16:43:50|7910.4|7898.4|7910.7|7898.7|7910.7|7898.7|7910.1|7898.1|0
1724690640000|2024-08-26 16:44:00|7913.4|7901.4|7915.2|7903.2|7915.6|7903.6|7913.4|7901.4|0
1724690650000|2024-08-26 16:44:10|7915.6|7903.6|7917.6|7905.6|7918.1|7906.1|7914.7|7902.7|0
1724690660000|2024-08-26 16:44:20|7918.3|7906.3|7918.7|7906.7|7918.7|7906.7|7918.3|7906.3|0
1724690680000|2024-08-26 16:44:40|7920.3|7908.3|7918.5|7910.5|7920.3|7910.7|7918.5|7908.3|0
1724690700000|2024-08-26 16:45:00|7914|7902|7914|7902|7914.4|7902.4|7910.7|7898.7|2
1724690710000|2024-08-26 16:45:10|7913|7901|7918.9|7906.9|7918.9|7906.9|7913|7901|0
1724690730000|2024-08-26 16:45:30|7918|7906|7918.9|7906.9|7918.9|7906.9|7914|7902|0
1724690740000|2024-08-26 16:45:40|7918.4|7906.4|7919.4|7907.4|7919.4|7907.4|7917.9|7905.9|0
1724690750000|2024-08-26 16:45:50|7918.6|7910.6|7913.5|7901.5|7919.7|7910.6|7910.1|7901|3
1724690760000|2024-08-26 16:46:00|7914.9|7902.9|7917.9|7905.9|7917.9|7908.8|7914.9|7902.9|0
1724690770000|2024-08-26 16:46:10|7908.9|7896.9|7911.2|7899.2|7911.2|7899.2|7908.9|7896.9|3
1724690780000|2024-08-26 16:46:20|7914.6|7902.6|7918.6|7906.6|7918.6|7906.6|7913.2|7901.2|0
1724690790000|2024-08-26 16:46:30|7918.5|7906.5|7912.1|7900.1|7918.5|7906.5|7909.6|7897.6|1
1724690800000|2024-08-26 16:46:40|7914.7|7902.7|7915.5|7903.5|7915.5|7903.5|7913|7901|0
1724690810000|2024-08-26 16:46:50|7915|7903|7915|7903|7915.5|7903.5|7914.5|7902.5|0
1724690820000|2024-08-26 16:47:00|7911.6|7903.6|7912.4|7900.4|7913.9|7903.6|7911.6|7900.4|0
1724690830000|2024-08-26 16:47:10|7910.6|7898.6|7910.3|7898.3|7910.6|7898.6|7910.3|7898.3|0
1724690840000|2024-08-26 16:47:20|7904|7892|7907.3|7895.3|7911|7899|7904|7892|2
1724690850000|2024-08-26 16:47:30|7907.1|7895.1|7906.5|7894.5|7909.1|7897.1|7903.5|7891.5|3
1724690860000|2024-08-26 16:47:40|7904.7|7892.7|7909.1|7903.1|7909.6|7903.1|7904.7|7892.7|0
1724690870000|2024-08-26 16:47:50|7914.7|7902.7|7911.4|7899.4|7914.7|7906.3|7911.4|7899.4|2
1724690880000|2024-08-26 16:48:00|7911.3|7899.3|7902.3|7890.3|7911.3|7899.3|7902.3|7890.3|1
1724690890000|2024-08-26 16:48:10|7901.4|7889.4|7901.3|7889.3|7901.4|7889.4|7901.3|7889.3|0
1724690900000|2024-08-26 16:48:20|7903.8|7891.8|7903.7|7891.7|7903.8|7891.8|7903.2|7891.2|1
1724690910000|2024-08-26 16:48:30|7903.8|7891.8|7904.7|7892.7|7904.7|7892.7|7903.8|7891.8|0
1724690930000|2024-08-26 16:48:50|7904.2|7892.2|7904.2|7892.2|7904.2|7892.2|7904.2|7892.2|0
1724690940000|2024-08-26 16:49:00|7903.8|7891.8|7895.5|7883.5|7903.8|7891.8|7894.5|7882.5|1
1724690950000|2024-08-26 16:49:10|7896.5|7884.5|7898|7886|7898|7886|7896.5|7884.5|1
1724690960000|2024-08-26 16:49:20|7898.1|7886.1|7894|7882|7898.1|7886.1|7890.6|7880.5|1
1724690970000|2024-08-26 16:49:30|7895.3|7883.3|7895.3|7883.3|7895.3|7883.3|7895.3|7883.3|0
1724690980000|2024-08-26 16:49:40|7897.6|7885.6|7901.1|7889.1|7901.6|7889.6|7897.6|7885.6|5
1724691000000|2024-08-26 16:50:00|7896.7|7884.7|7896.7|7884.7|7896.7|7884.7|7896.7|7884.7|1
1724691010000|2024-08-26 16:50:10|7896.4|7884.4|7893.3|7881.3|7896.4|7884.4|7886|7877|4
1724691020000|2024-08-26 16:50:20|7886.7|7878.7|7885.9|7877.9|7886.7|7878.7|7885.9|7877.9|1
1724691030000|2024-08-26 16:50:30|7890.8|7878.8|7888|7880|7890.8|7880|7888|7878.8|0
1724691040000|2024-08-26 16:50:40|7887.5|7879.5|7892.5|7880.5|7892.5|7880.5|7887.5|7879.5|0
1724691050000|2024-08-26 16:50:50|7897.2|7885.2|7896.9|7884.9|7897.2|7885.2|7895.9|7883.9|0
1724691070000|2024-08-26 16:51:10|7896.7|7884.7|7889.9|7883.9|7896.7|7884.7|7889.9|7883.9|0
1724691080000|2024-08-26 16:51:20|7889.4|7883.4|7890|7884|7890.9|7884.9|7889.4|7883.4|0
1724691100000|2024-08-26 16:51:40|7889.8|7883.8|7889.4|7883.4|7889.8|7883.8|7889.4|7883.4|2
1724691110000|2024-08-26 16:51:50|7890.9|7882.9|7896.7|7884.7|7896.7|7884.7|7890.9|7880.9|3
1724691120000|2024-08-26 16:52:00|7897|7885|7896.5|7884.5|7897|7885|7896.5|7884.5|0
1724691130000|2024-08-26 16:52:10|7896.4|7884.4|7896.4|7884.4|7896.4|7884.4|7896.4|7884.4|0
1724691140000|2024-08-26 16:52:20|7898|7886|7897.4|7885.4|7898|7886|7897.4|7885.4|0
1724691170000|2024-08-26 16:52:50|7896.9|7884.9|7897.5|7885.5|7897.5|7885.5|7896.8|7884.8|0
1724691190000|2024-08-26 16:53:10|7898.2|7886.2|7897.8|7885.8|7899.3|7887.3|7897.8|7885.8|0
1724691230000|2024-08-26 16:53:50|7902.5|7894.5|7898.2|7886.2|7902.5|7895.5|7898.2|7886.2|4
1724691240000|2024-08-26 16:54:00|7898.6|7886.6|7900|7892|7900.9|7892.9|7898.1|7886.1|2
1724691250000|2024-08-26 16:54:10|7903.6|7891.6|7903.6|7891.6|7903.6|7891.6|7903.6|7891.6|2
1724691260000|2024-08-26 16:54:20|7903.2|7891.2|7903.1|7891.1|7903.5|7891.5|7903.1|7891.1|0
1724691270000|2024-08-26 16:54:30|7903.3|7891.3|7903.1|7891.1|7910.2|7898.2|7903.1|7891.1|6
1724691280000|2024-08-26 16:54:40|7903.2|7891.2|7910.1|7898.1|7910.1|7898.1|7903.2|7891.2|1
1724691290000|2024-08-26 16:54:50|7912|7900|7912|7900|7912|7900|7912|7900|0
1724691300000|2024-08-26 16:55:00|7911.9|7899.9|7891.8|7879.8|7911.9|7899.9|7891.8|7879.8|3
1724691310000|2024-08-26 16:55:10|7891.9|7879.9|7883.5|7877.5|7891.9|7879.9|7883.5|7877.1|7
1724691320000|2024-08-26 16:55:20|7883.4|7877.4|7886.4|7878.4|7890.3|7878.4|7883.3|7876.9|7
1724691330000|2024-08-26 16:55:30|7888.9|7876.9|7888.9|7876.9|7888.9|7876.9|7888.9|7876.9|1
1724691340000|2024-08-26 16:55:40|7889|7877|7882.2|7870.2|7889|7877.4|7876.3|7864.3|5
1724691350000|2024-08-26 16:55:50|7883.7|7871.7|7883.3|7877.3|7883.9|7877.3|7882.1|7870.1|1
1724691360000|2024-08-26 16:56:00|7880.7|7872.7|7884.7|7872.7|7884.7|7872.7|7880.7|7871|3
1724691370000|2024-08-26 16:56:10|7885.1|7873.1|7891.2|7879.2|7893.6|7881.6|7885.1|7873.1|1
1724691380000|2024-08-26 16:56:20|7890.8|7878.8|7890.7|7878.7|7890.8|7878.8|7890.7|7878.7|0
1724691390000|2024-08-26 16:56:30|7890.4|7878.4|7890.1|7878.1|7890.5|7878.5|7889.9|7877.9|0
1724691400000|2024-08-26 16:56:40|7887.7|7879.7|7887.7|7879.7|7887.7|7879.7|7887.7|7879.7|0
1724691410000|2024-08-26 16:56:50|7887.6|7879.6|7886.9|7878.9|7887.8|7879.6|7886.9|7875.8|1
1724691430000|2024-08-26 16:57:10|7887.3|7879.3|7900.5|7888.5|7901.4|7889.4|7887.3|7879.3|4
1724691440000|2024-08-26 16:57:20|7898.8|7886.8|7889.6|7877.6|7898.8|7886.8|7889.6|7877.6|1
1724691450000|2024-08-26 16:57:30|7891|7879|7889.5|7881.5|7892|7881.5|7889.5|7878.6|0
1724691460000|2024-08-26 16:57:40|7889.3|7881.3|7889.9|7877.9|7889.9|7881.3|7889.3|7877.9|2
1724691480000|2024-08-26 16:58:00|7888.3|7880.3|7888.3|7880.3|7888.3|7880.3|7888.3|7880.3|0
1724691520000|2024-08-26 16:58:40|7888.1|7880.1|7897.1|7885.1|7900.9|7888.9|7888.1|7880.1|8
1724691530000|2024-08-26 16:58:50|7899.1|7891.1|7898.7|7890.7|7899.1|7891.1|7898.7|7890.7|1
1724691540000|2024-08-26 16:59:00|7898.6|7890.6|7912.4|7900.4|7912.4|7900.4|7898.6|7890.6|5
1724691550000|2024-08-26 16:59:10|7910.8|7898.8|7909.9|7897.9|7910.8|7898.8|7909.9|7897.9|0
1724691570000|2024-08-26 16:59:30|7909.8|7897.8|7902|7890|7909.8|7897.8|7901|7889|3
1724691580000|2024-08-26 16:59:40|7903.6|7891.6|7901.6|7889.6|7903.6|7891.6|7901.2|7889.2|0
1724691590000|2024-08-26 16:59:50|7900.7|7888.7|7898.4|7886.4|7900.7|7888.7|7893.8|7881.8|1
1724691600000|2024-08-26 17:00:00|7900.6|7888.6|7884.5|7872.5|7901.2|7889.2|7884.5|7872.5|8
1724691610000|2024-08-26 17:00:10|7878.6|7866.6|7875.4|7863.4|7878.8|7866.8|7875.4|7863.4|13
1724691620000|2024-08-26 17:00:20|7875.9|7863.9|7878.4|7866.4|7879.6|7871.6|7875.9|7863.9|5
1724691630000|2024-08-26 17:00:30|7876.5|7864.5|7878|7866|7878|7866.9|7874.9|7864.5|1
1724691640000|2024-08-26 17:00:40|7884|7872|7881|7873|7884|7873|7880.5|7870.7|1
1724691650000|2024-08-26 17:00:50|7879.9|7867.9|7879.9|7867.9|7879.9|7867.9|7879.9|7867.9|2
1724691660000|2024-08-26 17:01:00|7878.1|7866.1|7885.4|7873.4|7888.6|7876.6|7878.1|7866.1|4
1724691670000|2024-08-26 17:01:10|7885.9|7873.9|7885.6|7877.6|7887.3|7880.1|7885.6|7873.9|7
1724691680000|2024-08-26 17:01:20|7885.1|7873.6|7882.6|7874.6|7885.1|7874.6|7882.6|7873.1|0
1724691690000|2024-08-26 17:01:30|7889.5|7877.5|7885.5|7879.5|7889.5|7879.5|7883.5|7871.5|3
1724691700000|2024-08-26 17:01:40|7885.4|7873.4|7886.9|7874.9|7886.9|7874.9|7885.4|7873.4|0
1724691710000|2024-08-26 17:01:50|7885.2|7873.2|7883.9|7871.9|7885.2|7873.2|7883.9|7871.9|0
1724691720000|2024-08-26 17:02:00|7880.4|7868.4|7881.2|7869.2|7881.2|7869.2|7880.4|7868.4|0
1724691730000|2024-08-26 17:02:10|7886.6|7874.6|7886.4|7874.4|7889.7|7877.7|7886.4|7874.4|0
1724691740000|2024-08-26 17:02:20|7885.9|7873.9|7887.7|7875.7|7888.3|7882.3|7884.6|7872.6|1
1724691750000|2024-08-26 17:02:30|7887.3|7875.3|7888.5|7876.5|7890.4|7878.4|7887.3|7875.3|0
1724691760000|2024-08-26 17:02:40|7890.9|7878.9|7890.5|7878.5|7890.9|7878.9|7890.5|7878.5|1
1724691780000|2024-08-26 17:03:00|7890.3|7878.3|7898.4|7886.4|7898.4|7886.4|7890.3|7878.3|1
1724691790000|2024-08-26 17:03:10|7900.3|7888.3|7897.4|7885.4|7900.3|7888.3|7897.4|7885.4|0
1724691800000|2024-08-26 17:03:20|7901|7889|7900.6|7888.6|7901|7892.1|7899.6|7888.6|3
1724691830000|2024-08-26 17:03:50|7895.5|7883.5|7895.4|7883.4|7895.5|7883.5|7894.5|7882.5|1
1724691840000|2024-08-26 17:04:00|7895|7883|7895|7883|7895|7883|7895|7883|0
1724691850000|2024-08-26 17:04:10|7893.3|7881.3|7891.9|7879.9|7893.3|7881.3|7891.5|7879.5|0
1724691860000|2024-08-26 17:04:20|7890.5|7878.5|7890.9|7878.9|7890.9|7878.9|7890.5|7878.5|0
1724691890000|2024-08-26 17:04:50|7888.4|7876.4|7888.4|7876.4|7888.4|7876.4|7888.4|7876.4|0
1724691900000|2024-08-26 17:05:00|7891.7|7879.7|7892.1|7884.1|7894.7|7884.2|7891.2|7879.2|0
1724691910000|2024-08-26 17:05:10|7898.5|7886.5|7897.4|7885.4|7898.5|7886.5|7896.7|7884.7|11
1724691920000|2024-08-26 17:05:20|7896.6|7884.6|7897|7885|7900.2|7888.2|7895.4|7883.4|0
1724691930000|2024-08-26 17:05:30|7896.7|7884.7|7896.7|7884.7|7896.7|7884.7|7896.7|7884.7|0
1724691940000|2024-08-26 17:05:40|7896.9|7884.9|7894.9|7882.9|7896.9|7884.9|7894.9|7882.9|0
1724691960000|2024-08-26 17:06:00|7892.4|7880.4|7890.9|7878.9|7892.4|7880.4|7887.4|7875.4|0
1724691970000|2024-08-26 17:06:10|7888.9|7876.9|7888.8|7876.8|7888.9|7876.9|7888.8|7876.8|0
1724691980000|2024-08-26 17:06:20|7889.7|7877.7|7890.9|7878.9|7890.9|7878.9|7889.7|7877.7|0
1724691990000|2024-08-26 17:06:30|7887.6|7875.6|7884.7|7872.7|7889|7877|7884.7|7872.7|3
1724692000000|2024-08-26 17:06:40|7884.3|7872.3|7878.8|7870.8|7884.3|7872.3|7878.8|7867.9|1
1724692010000|2024-08-26 17:06:50|7877.3|7871.3|7893.1|7881.1|7893.5|7881.5|7877.3|7871.2|4
1724692020000|2024-08-26 17:07:00|7889.5|7877.5|7887.8|7875.8|7889.9|7877.9|7887.8|7875.8|0
1724692030000|2024-08-26 17:07:10|7888.2|7876.2|7890.1|7878.1|7890.1|7878.1|7888.2|7876.2|0
1724692040000|2024-08-26 17:07:20|7888.8|7876.8|7885.3|7873.3|7888.8|7876.8|7881.3|7872.9|1
1724692050000|2024-08-26 17:07:30|7884.4|7872.4|7884.3|7872.3|7884.4|7872.4|7884.3|7872.3|0
1724692060000|2024-08-26 17:07:40|7885.3|7873.3|7888.7|7876.7|7888.7|7876.7|7884.4|7872.4|2
1724692080000|2024-08-26 17:08:00|7888.8|7876.8|7894.1|7882.1|7894.1|7882.5|7888.8|7876.8|0
1724692140000|2024-08-26 17:09:00|7896|7884|7895.1|7883.1|7896|7884|7894.7|7882.7|0
1724692150000|2024-08-26 17:09:10|7894.7|7882.7|7895.1|7883.1|7895.1|7883.1|7894.7|7882.7|0
1724692160000|2024-08-26 17:09:20|7893.8|7881.8|7895|7883|7895|7883|7893.7|7881.7|0
1724692170000|2024-08-26 17:09:30|7894.6|7882.6|7894.6|7882.6|7895|7883|7894.6|7882.6|0
1724692250000|2024-08-26 17:10:50|7893.2|7881.2|7890.7|7882.7|7893.2|7882.7|7890.7|7881.2|0
1724692260000|2024-08-26 17:11:00|7888.7||7888.7||7888.7||7888.7||0
1724692270000|2024-08-26 17:11:10|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|0
1724692290000|2024-08-26 17:11:30|7888.8|7882.8|7888.8|7882.8|7888.8|7882.8|7888.8|7882.8|0
1724692300000|2024-08-26 17:11:40|7889|7883|7899.8|7887.8|7900.6|7892.7|7889|7883|2
1724692310000|2024-08-26 17:11:50|7898.8|7890.8|7899|7887|7901.7|7892.7|7894.5|7882.5|2
1724692320000|2024-08-26 17:12:00|7898.7|7886.7|7897.3|7885.3|7898.7|7886.7|7895.5|7883.5|0
1724692330000|2024-08-26 17:12:10|7900.8|7888.8|7903.6|7891.6|7907.2|7895.2|7900.8|7888.8|0
1724692340000|2024-08-26 17:12:20|7904.1|7892.1|7903.6|7891.6|7904.1|7892.1|7903.6|7891.6|0
1724692360000|2024-08-26 17:12:40|7905.7|7897.7|7902.7|7890.7|7910.2|7898.2|7899.6|7887.6|1
1724692380000|2024-08-26 17:13:00|7909.7|7897.7|7908.4|7896.4|7909.7|7897.7|7908.4|7896.4|2
1724692390000|2024-08-26 17:13:10|7909.8|7897.8|7909.4|7897.4|7909.8|7897.8|7908|7896|0
1724692400000|2024-08-26 17:13:20|7912.1|7900.1|7912.3|7900.3|7912.4|7902.9|7910|7900.1|0
1724692430000|2024-08-26 17:13:50|7904.6|7892.6|7903.5|7891.5|7904.6|7892.6|7902.2|7890.2|1
1724692440000|2024-08-26 17:14:00|7902.6|7890.6|7903.1|7891.1|7903.5|7891.5|7902.6|7890.6|0
1724692450000|2024-08-26 17:14:10|7902.6|7890.6|7896.2|7884.2|7902.6|7890.6|7894.2|7882.2|1
1724692460000|2024-08-26 17:14:20|7896.3|7884.3|7896.2|7884.2|7896.3|7884.3|7894.9|7882.9|1
1724692470000|2024-08-26 17:14:30|7893.5|7881.5|7893.5|7881.5|7893.5|7881.5|7893.5|7881.5|2
1724692480000|2024-08-26 17:14:40|7894|7882|7896.4|7884.4|7896.4|7884.4|7894|7882|1
1724692490000|2024-08-26 17:14:50|7899.9|7887.9|7899.7|7887.7|7900.8|7888.8|7898.7|7886.7|0
1724692500000|2024-08-26 17:15:00|7899.1|7887.1|7900.9|7888.9|7903.4|7891.4|7899.1|7887.1|0
1724692510000|2024-08-26 17:15:10|7901.8|7889.8|7900.9|7888.9|7901.8|7889.8|7900.9|7888.9|0
1724692520000|2024-08-26 17:15:20|7895.5|7889.5|7893.6|7885.6|7897.3|7889.5|7893.6|7882.5|5
1724692530000|2024-08-26 17:15:30|7893.7|7885.7|7893.7|7885.7|7893.7|7885.7|7893.7|7885.7|0
1724692540000|2024-08-26 17:15:40|7893.8|7885.8|7893.8|7885.8|7893.8|7885.8|7893.8|7885.8|0
1724692560000|2024-08-26 17:16:00|7894.8|7882.8|7894.4|7882.4|7894.8|7882.8|7894.4|7882.4|1
1724692570000|2024-08-26 17:16:10|7891.4|7883.4|7889.4|7883.4|7891.4|7883.4|7889.2|7883.2|4
1724692600000|2024-08-26 17:16:40|7889.2|7883.2|7889.2|7883.2|7889.2|7883.2|7889.1|7883.1|2
1724692650000|2024-08-26 17:17:30|||||||||2
1724692680000|2024-08-26 17:18:00|7891.2||7891.2||7891.2||7891.2||1
1724692690000|2024-08-26 17:18:10|7892.9|7884.9|7894|7882|7895.8|7886.6|7891.2|7882|1
1724692700000|2024-08-26 17:18:20|7896|7884|7896|7884|7896|7884|7895.1|7883.1|0
1724692710000|2024-08-26 17:18:30|7892.6|7884.6|7892.6|7884.6|7892.6|7884.6|7892.6|7884.6|0
1724692720000|2024-08-26 17:18:40|7896|7884|7896|7884|7896|7884|7896|7884|0
1724692730000|2024-08-26 17:18:50|7895|7887|7883.3|7871.3|7895.7|7887|7882.5|7870.5|8
1724692740000|2024-08-26 17:19:00|7882.5|7870.5|7879.1|7871.1|7884.5|7875.1|7879.1|7870|1
1724692750000|2024-08-26 17:19:10|7882.8|7870.8|7881.5|7869.5|7882.8|7871|7879|7869.5|0
1724692760000|2024-08-26 17:19:20|7882.5|7870.5|7882.5|7870.5|7882.5|7870.5|7882.5|7870.5|0
1724692770000|2024-08-26 17:19:30|7879.2|7871.2|7879.2|7871.2|7881.6|7871.2|7878.7|7869.6|1
1724692780000|2024-08-26 17:19:40|7879.3|7871.3|7879.3|7871.3|7879.3|7871.3|7879.3|7871.3|0
1724692790000|2024-08-26 17:19:50|7878.8|7870.8|7876.3|7870.3|7879.3|7871.3|7875.8|7869.8|3
1724692800000|2024-08-26 17:20:00|7876.4|7870.4|7878.4|7870.4|7878.4|7870.4|7876.4|7870.4|1
1724692830000|2024-08-26 17:20:30|7878.3|7870.3|7888.1|7876.1|7891.1|7879.1|7875.8|7869.8|3
1724692850000|2024-08-26 17:20:50|7890.5|7878.5|7890.5|7878.5|7890.5|7878.5|7890.5|7878.5|0
1724692870000|2024-08-26 17:21:10|7890.7|7878.7|7890.7|7878.7|7890.7|7878.7|7890.7|7878.7|0
1724692900000|2024-08-26 17:21:40|7890.6|7878.6|7890.6|7878.6|7890.6|7878.6|7890.6|7878.6|0
1724692920000|2024-08-26 17:22:00|7890.4|7878.4|7890.6|7878.6|7891|7879|7890.4|7878.4|0
1724692930000|2024-08-26 17:22:10|7891.9|7879.9|7887.7|7879.7|7891.9|7879.9|7887.7|7879|0
1724692940000|2024-08-26 17:22:20|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|0
1724692950000|2024-08-26 17:22:30|7885.4|7879.4|7891|7879|7891|7879.4|7885.4|7878.5|1
1724692960000|2024-08-26 17:22:40|7890.6|7878.6|7890.6|7878.6|7890.6|7878.6|7890.6|7878.6|0
1724692970000|2024-08-26 17:22:50|7890.4|7882.4|7890.4|7882.4|7890.4|7882.4|7890.4|7882.4|0
1724692980000|2024-08-26 17:23:00|7890.8|7882.8|7890.8|7884.8|7890.8|7884.8|7890.8|7882.8|0
1724692990000|2024-08-26 17:23:10|7891.8|7885.8|7897.7|7885.7|7900.3|7888.3|7891.8|7885.7|3
1724693000000|2024-08-26 17:23:20|7895.3|7887.3|7895.3|7887.3|7895.3|7887.3|7895.3|7887.3|0
1724693010000|2024-08-26 17:23:30|7901.4|7893.4|7901.8|7893.8|7901.8|7893.8|7901.4|7893.4|6
1724693020000|2024-08-26 17:23:40|7901.3|7893.3|7901.4|7893.4|7901.4|7893.4|7901.3|7893.3|4
1724693050000|2024-08-26 17:24:10|7901.5|7893.5|7909.3|7897.3|7912|7900|7901.5|7893.5|3
1724693060000|2024-08-26 17:24:20|7908.8|7896.8|7905.3|7893.3|7909.3|7897.3|7905.3|7893.3|0
1724693070000|2024-08-26 17:24:30|7907.3|7895.3|7904|7896|7907.3|7896|7904|7893.1|0
1724693080000|2024-08-26 17:24:40|7905|7893|7902.3|7894.3|7905|7896.4|7900.4|7893|0
1724693090000|2024-08-26 17:24:50|7902.4|7894.4|7897.6|7891.6|7913.5|7901.5|7897.6|7891.6|6
1724693100000|2024-08-26 17:25:00|7900.5|7892.5|7911.6|7899.6|7911.6|7899.6|7897.5|7891.5|6
1724693110000|2024-08-26 17:25:10|7911.8|7899.8|7904.5|7898.5|7911.8|7899.8|7904.5|7898.5|2
1724693120000|2024-08-26 17:25:20|7904.6|7898.6|7905.9|7893.9|7914.4|7903.5|7904.6|7893.9|5
1724693130000|2024-08-26 17:25:30|7905.5|7893.5|7903.2|7895.2|7905.5|7895.2|7902.6|7893.5|0
1724693140000|2024-08-26 17:25:40|7902.8|7894.8|7906|7894|7906|7895.6|7902.8|7894|1
1724693150000|2024-08-26 17:25:50|7903.5|7895.5|7905.9|7893.9|7905.9|7895.5|7903.5|7893.9|0
1724693160000|2024-08-26 17:26:00|7905.7|7893.7|7907.9|7895.9|7907.9|7895.9|7905.7|7893.7|2
1724693170000|2024-08-26 17:26:10|7906.5|7894.5|7907|7895|7907|7895|7906.5|7894.5|2
1724693180000|2024-08-26 17:26:20|7906.5|7894.5|7906.3|7898.3|7906.5|7898.3|7906.3|7894.5|0
1724693190000|2024-08-26 17:26:30|7906.2|7898.2|7906.6|7894.6|7907|7898.2|7906|7894|1
1724693200000|2024-08-26 17:26:40|7907.9|7895.9|7906.6|7894.6|7907.9|7895.9|7906.6|7894.6|0
1724693210000|2024-08-26 17:26:50|7903.7|7895.7|7908|7896|7908|7897.6|7903.7|7894.1|1
1724693220000|2024-08-26 17:27:00|7910.2|7898.2|7908.8|7896.8|7910.7|7898.7|7908.6|7896.6|6
1724693230000|2024-08-26 17:27:10|7909.2|7897.2|7909.2|7901.2|7910.2|7901.2|7904.8|7894.3|0
1724693240000|2024-08-26 17:27:20|7910.3|7898.3|7906.9|7898.9|7910.4|7900.7|7906.9|7897.9|0
1724693250000|2024-08-26 17:27:30|7906.8|7900.8|7906.2|7894.2|7906.8|7900.8|7906.2|7894.2|2
1724693260000|2024-08-26 17:27:40|7903.5|7895.5|7906.1|7894.1|7906.1|7895.7|7901.7|7894|0
1724693270000|2024-08-26 17:27:50|7906.2|7894.2|7908.2|7896.2|7908.2|7896.2|7906.2|7894.2|1
1724693280000|2024-08-26 17:28:00|7901.9|7895.9|7902|7896|7904.5|7896.8|7901.9|7895.3|1
1724693290000|2024-08-26 17:28:10|7903.8|7895.8|7901.4|7895.4|7906.4|7896|7901.4|7894.4|0
1724693310000|2024-08-26 17:28:30|7901.6|7895.6|7904|7892|7905.4|7897.9|7892.4|7883.5|2
1724693320000|2024-08-26 17:28:40|7903.5|7891.5|7904.8|7896.8|7905.3|7896.8|7903.5|7891.5|1
1724693330000|2024-08-26 17:28:50|7904.5|7896.5|7907.1|7895.1|7907.4|7896.5|7904.1|7895.1|2
1724693340000|2024-08-26 17:29:00|7907.4|7895.4|7899.3|7887.3|7908.3|7897.8|7899.3|7887.3|4
1724693350000|2024-08-26 17:29:10|7900.2|7888.2|7904.1|7892.1|7904.1|7892.1|7900.2|7888.2|0
1724693360000|2024-08-26 17:29:20|7904.7|7892.7|7904.4|7892.4|7904.8|7892.8|7904.4|7892.4|0
1724693370000|2024-08-26 17:29:30|7902.6|7890.6|7890.9|7884.9|7902.6|7890.6|7890.9|7884.9|5
1724693380000|2024-08-26 17:29:40|7899.6|7887.6|7900.8|7888.8|7900.8|7888.8|7899.6|7887.6|1
1724693390000|2024-08-26 17:29:50|7900.9|7888.9|7896.1|7888.1|7901.4|7889.4|7896.1|7888.1|2
1724748310000|2024-08-27 08:45:10|7794.6|7782.6|7811.6|7799.6|7823.1|7811.1|7794.6|7782.6|14
1724748320000|2024-08-27 08:45:20|7811.2|7799.2|7812.5|7800.5|7812.5|7800.5|7809.3|7797.3|0
1724748330000|2024-08-27 08:45:30|7811.6|7799.6|7822.6|7810.6|7822.6|7810.6|7811.6|7799.6|1
1724748340000|2024-08-27 08:45:40|7821.7|7809.7|7823|7811|7831.9|7819.9|7820.7|7808.7|0
1724748350000|2024-08-27 08:45:50|7822.7|7810.7|7822|7810|7832.7|7820.7|7820.6|7808.6|3
1724748360000|2024-08-27 08:46:00|7825|7819|7835.2|7823.2|7836.1|7824.1|7820.5|7808.5|2
1724748370000|2024-08-27 08:46:10|7838.3|7826.3|7840.3|7828.3|7840.8|7828.8|7834.7|7822.7|2
1724748380000|2024-08-27 08:46:20|7838.1|7826.1|7841.9|7829.9|7841.9|7829.9|7838.1|7826.1|0
1724748390000|2024-08-27 08:46:30|7842.8|7830.8|7846.4|7834.4|7846.4|7834.4|7842.8|7830.8|1
1724748400000|2024-08-27 08:46:40|7846.9|7834.9|7849.9|7837.9|7849.9|7837.9|7846.9|7834.9|2
1724748410000|2024-08-27 08:46:50|7851.2|7839.2|7850.4|7838.4|7855.3|7843.3|7850|7838|1
1724748420000|2024-08-27 08:47:00|7851.6|7839.6|7863.7|7851.7|7863.7|7851.7|7851.6|7839.6|4
1724748430000|2024-08-27 08:47:10|7864.4|7852.4|7857.3|7845.3|7864.4|7852.4|7857.3|7845.3|1
1724748450000|2024-08-27 08:47:30|7856.8|7844.8|7859.1|7847.1|7859.1|7847.1|7856.8|7844.8|0
1724748460000|2024-08-27 08:47:40|7859.2|7847.2|7859.2|7847.2|7859.2|7847.2|7859.2|7847.2|0
1724748470000|2024-08-27 08:47:50|7859|7847|7859|7847|7859.5|7847.5|7859|7847|1
1724748480000|2024-08-27 08:48:00|7858.6|7846.6|7858.8|7846.8|7858.8|7846.8|7858.6|7846.6|1
1724748490000|2024-08-27 08:48:10|7858.9|7846.9|7880.2|7868.2|7880.5|7868.5|7858.9|7846.9|14
1724748500000|2024-08-27 08:48:20|7879.9|7867.9|7895.2|7883.2|7899.4|7887.4|7879.9|7867.9|2
1724748510000|2024-08-27 08:48:30|7895.4|7883.4|7893.8|7881.8|7895.4|7883.4|7893.8|7881.8|0
1724748520000|2024-08-27 08:48:40|7894|7882|7909.8|7897.8|7909.8|7897.8|7894|7882|14
1724748530000|2024-08-27 08:48:50|7910|7898|7946.7|7934.7|7946.7|7934.7|7910|7898|29
1724748540000|2024-08-27 08:49:00|7947|7935|7946.4|7934.4|7948.5|7936.5|7941.6|7929.6|5
1724748550000|2024-08-27 08:49:10|7946.2|7934.2|7945.6|7933.6|7946.8|7934.8|7945.6|7933.6|4
1724748560000|2024-08-27 08:49:20|7945.5|7933.5|7944.4|7932.4|7951|7939|7943.5|7931.5|7
1724748570000|2024-08-27 08:49:30|7945.2|7933.2|7942.9|7930.9|7945.2|7933.2|7942.9|7930.9|6
1724748580000|2024-08-27 08:49:40|7942.6|7930.6|7960.6|7948.6|7960.6|7948.6|7942.6|7930.6|34
1724748590000|2024-08-27 08:49:50|7956.8|7944.8|7960.6|7948.6|7960.6|7948.6|7949.2|7937.2|4
1724748600000|2024-08-27 08:50:00|7961.5|7949.5|7966.2|7954.2|7970.3|7958.3|7960|7948|14
1724748610000|2024-08-27 08:50:10|7967.3|7955.3|7965.5|7953.5|7970.6|7958.6|7964.7|7952.7|3
1724748620000|2024-08-27 08:50:20|7964.1|7952.1|7966|7954|7971.7|7959.7|7964.1|7952.1|2
1724748630000|2024-08-27 08:50:30|7966.8|7954.8|7954.3|7942.3|7966.8|7954.8|7952.5|7940.5|5
1724748640000|2024-08-27 08:50:40|7951.2|7939.2|7962.6|7950.6|7962.6|7950.6|7950.8|7938.8|8
1724748650000|2024-08-27 08:50:50|7967.4|7955.4|7971|7959|7971|7959|7967.4|7955.4|2
1724748660000|2024-08-27 08:51:00|7971.3|7959.3|7971.8|7959.8|7979.3|7967.3|7971.3|7959.3|19
1724748670000|2024-08-27 08:51:10|7972.3|7960.3|7981.7|7969.7|7982.7|7970.7|7972.3|7960.3|3
1724748680000|2024-08-27 08:51:20|7968.3|7956.3|7963.8|7951.8|7968.3|7956.3|7962.2|7951.8|2
1724748690000|2024-08-27 08:51:30|7963.7|7951.7|7946.9|7934.9|7963.7|7951.7|7941.5|7932.3|8
1724748700000|2024-08-27 08:51:40|7946|7934|7948.9|7936.9|7951.1|7939.1|7937.3|7929.3|6
1724748710000|2024-08-27 08:51:50|7948.6|7936.6|7949.9|7937.9|7949.9|7937.9|7948.4|7936.4|3
1724748720000|2024-08-27 08:52:00|7949.5|7937.5|7949.8|7937.8|7950|7938|7949.3|7937.3|26
1724748730000|2024-08-27 08:52:10|7949.9|7937.9|7950.6|7938.6|7950.6|7938.6|7945.7|7936.8|10
1724748740000|2024-08-27 08:52:20|7950.7|7938.7|7965.3|7953.3|7975.6|7963.6|7950.7|7938.7|2
1724748750000|2024-08-27 08:52:30|7966.2|7954.2|7965|7953|7969|7957|7961.1|7949.1|2
1724748760000|2024-08-27 08:52:40|7966.3|7954.3|7964.9|7952.9|7969.1|7957.1|7964.9|7952.9|4
1724748770000|2024-08-27 08:52:50|7964.5|7952.5|7963.7|7951.7|7965|7953|7963.7|7951.7|0
1724748780000|2024-08-27 08:53:00|7965|7953|7976.1|7964.1|7978.4|7966.4|7965|7953|9
1724748790000|2024-08-27 08:53:10|7973.4|7961.4|7973.1|7961.1|7974|7962|7973.1|7961.1|0
1724748800000|2024-08-27 08:53:20|7978.1|7966.1|8010.4|7998.4|8010.4|7998.4|7978.1|7966.1|26
1724748810000|2024-08-27 08:53:30|8010.5|7998.5|8026.4|8014.4|8027.7|8015.7|8010.5|7998.5|6
1724748820000|2024-08-27 08:53:40|8026.2|8014.2|8026.2|8014.2|8026.2|8014.2|8026.2|8014.2|0
1724748830000|2024-08-27 08:53:50|8029.4|8017.4|8024.5|8012.5|8029.4|8017.4|8024.4|8012.4|3
1724748840000|2024-08-27 08:54:00|8024.9|8012.9|8027.6|8015.6|8027.6|8015.6|8024.4|8012.4|5
1724748850000|2024-08-27 08:54:10|8029|8017|8032|8020|8033.2|8021.2|8028.9|8016.9|2
1724748860000|2024-08-27 08:54:20|8031.5|8019.5|8038.4|8026.4|8044.5|8032.5|8026.8|8014.8|8
1724748870000|2024-08-27 08:54:30|8039.3|8027.3|8033|8021|8039.3|8027.3|8033|8021|0
1724748880000|2024-08-27 08:54:40|8032.6|8020.6|8033.4|8021.4|8034.2|8022.2|8031.8|8019.8|1
1724748890000|2024-08-27 08:54:50|8032.4|8020.4|8027.2|8015.2|8032.4|8020.4|8026.7|8014.7|1
1724748900000|2024-08-27 08:55:00|8027.8|8015.8|8006.6|7994.6|8029.1|8017.1|8006.6|7994.6|20
1724748910000|2024-08-27 08:55:10|8006.8|7994.8|8001.8|7989.8|8007.1|7995.1|8001.8|7989.8|4
1724748920000|2024-08-27 08:55:20|8004.2|7992.2|7994.7|7982.7|8004.2|7992.2|7984.7|7978.7|12
1724748930000|2024-08-27 08:55:30|7995|7983|7992.5|7980.5|7995|7983|7992|7980|1
1724748940000|2024-08-27 08:55:40|7997.2|7985.2|7996.3|7984.3|7997.2|7985.2|7996.3|7984.3|2
1724748950000|2024-08-27 08:55:50|7994.4|7982.4|7980.4|7968.4|7994.4|7982.4|7980.4|7968.4|3
1724748960000|2024-08-27 08:56:00|7979.9|7967.9|7975|7963|7990.6|7978.6|7975|7963|8
1724748970000|2024-08-27 08:56:10|7973.8|7961.8|7984.9|7972.9|7986.4|7974.4|7973.8|7961.8|23
1724748980000|2024-08-27 08:56:20|7986.5|7974.5|7988.2|7976.2|7988.2|7976.2|7985.6|7973.6|0
1724748990000|2024-08-27 08:56:30|7987.3|7975.3|7984.9|7972.9|7987.3|7975.3|7983.6|7971.6|2
1724749000000|2024-08-27 08:56:40|7978.1|7966.1|7982.3|7970.3|7982.3|7970.3|7978.1|7966.1|3
1724749010000|2024-08-27 08:56:50|7983.2|7971.2|7983.8|7971.8|7983.8|7971.8|7982.3|7970.3|0
1724749020000|2024-08-27 08:57:00|7985.5|7973.5|7985.9|7973.9|7985.9|7973.9|7985.5|7973.5|0
1724749030000|2024-08-27 08:57:10|7987.7|7975.7|7987.3|7975.3|7988|7976|7985.9|7973.9|0
1724749040000|2024-08-27 08:57:20|7988.8|7976.8|7988.4|7976.4|7988.8|7976.8|7987.5|7975.5|0
1724749050000|2024-08-27 08:57:30|7988.8|7976.8|7982.9|7970.9|7990.4|7978.4|7980.5|7968.5|1
1724749070000|2024-08-27 08:57:50|7979.6|7967.6|7979.8|7967.8|7980.9|7968.9|7975.4|7963.4|2
1724749080000|2024-08-27 08:58:00|7978.9|7966.9|7975.5|7963.5|7978.9|7966.9|7974.9|7962.9|1
1724749090000|2024-08-27 08:58:10|7974.9|7962.9|7971.6|7959.6|7975.3|7963.3|7971.6|7959.6|15
1724749100000|2024-08-27 08:58:20|7974.3|7962.3|7973.7|7961.7|7974.6|7962.6|7973.7|7961.7|0
1724749110000|2024-08-27 08:58:30|7974.1|7962.1|7976.9|7964.9|7981.1|7969.1|7974.1|7962.1|4
1724749120000|2024-08-27 08:58:40|7976.8|7964.8|7985|7973|7985|7973|7976.8|7964.8|2
1724749130000|2024-08-27 08:58:50|7986.2|7974.2|7997.1|7985.1|7997.1|7985.1|7985.5|7973.5|14
1724749140000|2024-08-27 08:59:00|7996.8|7984.8|7995.6|7983.6|7997.8|7985.8|7994.1|7982.1|36
1724749150000|2024-08-27 08:59:10|7995.1|7983.1|7995.2|7983.2|7996.3|7984.3|7995.1|7983.1|0
1724749160000|2024-08-27 08:59:20|7994.4|7982.4|7992.9|7980.9|7994.4|7982.4|7992.9|7980.9|1
1724749170000|2024-08-27 08:59:30|7992.8|7980.8|7994.3|7982.3|7994.3|7982.3|7992.8|7980.8|0
1724749180000|2024-08-27 08:59:40|7994.2|7982.2|7989.1|7981.1|7994.2|7982.2|7989.1|7981.1|4
1724749200000|2024-08-27 09:00:00|7996.8|7984.8|8020.1|8008.1|8022.7|8010.7|7993.9|7981.9|11
1724749210000|2024-08-27 09:00:10|8019|8007|8023|8011|8023|8011|8019|8007|1
1724749230000|2024-08-27 09:00:30|8023.1|8011.1|8028.6|8016.6|8028.6|8016.6|8023.1|8011.1|4
1724749240000|2024-08-27 09:00:40|8028.7|8016.7|8028.7|8016.7|8028.7|8016.7|8028.7|8016.7|0
1724749250000|2024-08-27 09:00:50|||||||||1
1724749260000|2024-08-27 09:01:00|8023.8|8017.8|8018.2|8006.2|8024.2|8018.2|8018.1|8006.1|4
1724749270000|2024-08-27 09:01:10|8017.1|8005.1|8006.8|7994.8|8017.2|8005.2|8006.6|7994.6|3
1724749280000|2024-08-27 09:01:20|8006.5|7994.5|7997.6|7985.6|8006.5|7994.5|7997|7985.6|2
1724749290000|2024-08-27 09:01:30|7997.5|7985.5|7993.8|7981.8|7998.9|7986.9|7992.6|7980.6|3
1724749300000|2024-08-27 09:01:40|7995.5|7983.5|7993.8|7981.8|7995.5|7983.5|7993.7|7981.7|0
1724749310000|2024-08-27 09:01:50|7993|7981|7993|7981|7993|7981|7993|7981|0
1724749320000|2024-08-27 09:02:00|7993.5|7981.5|7994.6|7982.6|7994.6|7983.8|7991.8|7981.5|2
1724749330000|2024-08-27 09:02:10|7996.8|7984.8|7997.2|7985.2|8000.7|7988.7|7994.7|7982.7|1
1724749340000|2024-08-27 09:02:20|7996.3|7984.3|7996.2|7984.2|7997.6|7985.6|7996.2|7984.2|1
1724749350000|2024-08-27 09:02:30|7996.3|7984.3|7996.3|7984.3|7996.3|7984.3|7996.3|7984.3|0
1724749360000|2024-08-27 09:02:40|7996.2|7984.2|7989.6|7977.6|7996.2|7984.4|7989.6|7977.6|5
1724749370000|2024-08-27 09:02:50|7989.8|7977.8|7977.9|7965.9|7992.4|7980.4|7977.9|7965.9|10
1724749380000|2024-08-27 09:03:00|7979.7|7967.7|7979.3|7967.3|7979.7|7967.7|7979.3|7967.3|5
1724749390000|2024-08-27 09:03:10|7978.7|7966.7|7992.3|7980.3|7993.4|7981.4|7976.2|7965.8|2
1724749400000|2024-08-27 09:03:20|7993.2|7981.2|7993.2|7981.2|7993.2|7981.2|7993.2|7981.2|1
1724749410000|2024-08-27 09:03:30|7993.5|7981.5|7993.5|7981.5|7993.5|7981.5|7993.5|7981.5|0
1724749420000|2024-08-27 09:03:40|7993.3|7981.3|7993.3|7981.3|7993.3|7981.3|7993.3|7981.3|0
1724749430000|2024-08-27 09:03:50|8009.9|7997.9|8014.5|8002.5|8014.5|8002.5|8009.9|7997.9|1
1724749440000|2024-08-27 09:04:00|8003.5|7991.5|8015.8|8003.8|8021|8009|8003.5|7991.5|4
1724749450000|2024-08-27 09:04:10|8016|8004|8031|8019|8031|8019|8016|8004|2
1724749460000|2024-08-27 09:04:20|8032.4|8020.4|8032.5|8020.5|8035.6|8023.6|8032.4|8020.4|3
1724749470000|2024-08-27 09:04:30|8032.6|8020.6|8026.7|8014.7|8032.6|8020.6|8023|8011|2
1724749480000|2024-08-27 09:04:40|8025.8|8013.8|8008.7|7996.7|8025.8|8013.8|8008.7|7996.7|3
1724749490000|2024-08-27 09:04:50|8009.8|7997.8|8010.8|7998.8|8010.8|7998.8|8009.8|7997.8|0
1724749500000|2024-08-27 09:05:00|8010.7|7998.7|8010.2|7998.2|8010.7|7998.7|8000.1|7988.1|1
1724749510000|2024-08-27 09:05:10|8010.7|7998.7|8011.6|7999.6|8011.6|7999.6|8010.7|7998.7|0
1724749520000|2024-08-27 09:05:20|8011.5|7999.5|8012.3|8000.3|8012.3|8000.3|8010.2|7998.2|2
1724749530000|2024-08-27 09:05:30|8012.2|8000.2|8023.1|8011.1|8023.1|8011.1|8012.2|8000.2|4
1724749540000|2024-08-27 09:05:40|8022.6|8010.6|8015.6|8003.6|8027.7|8015.7|8015.6|8003.6|4
1724749550000|2024-08-27 09:05:50|8019.5|8007.5|8019.8|8007.8|8021.8|8009.8|8016.6|8004.6|2
1724749560000|2024-08-27 09:06:00|8020.7|8008.7|8021.7|8009.7|8021.7|8009.7|8020.7|8008.7|0
1724749570000|2024-08-27 09:06:10|8021.6|8009.6|8024.4|8012.4|8024.4|8012.4|8021.6|8009.6|0
1724749580000|2024-08-27 09:06:20|8024.8|8012.8|8031.1|8019.1|8031.1|8019.1|8024.3|8012.3|0
1724749590000|2024-08-27 09:06:30|8030.6|8018.6|8023.3|8011.3|8030.6|8018.6|8022.4|8010.4|1
1724749600000|2024-08-27 09:06:40|8023.7|8011.7|8025.7|8013.7|8027.5|8015.5|8023.7|8011.7|0
1724749610000|2024-08-27 09:06:50|8026.2|8014.2|8024.3|8012.3|8029.3|8017.3|8024.3|8012.3|0
1724749620000|2024-08-27 09:07:00|8024.2|8012.2|8023.2|8011.2|8024.2|8012.2|8022.2|8010.2|0
1724749630000|2024-08-27 09:07:10|8022.3|8010.3|8022.7|8010.7|8024.4|8012.4|8018.6|8006.6|0
1724749640000|2024-08-27 09:07:20|8024|8012|8028|8016|8028.9|8016.9|8024|8012|1
1724749650000|2024-08-27 09:07:30|8028.9|8016.9|8028|8016|8028.9|8016.9|8028|8016|0
1724749660000|2024-08-27 09:07:40|8029.4|8017.4|8029.4|8017.4|8029.4|8017.4|8029.4|8017.4|0
1724749670000|2024-08-27 09:07:50|8027|8015|8027|8015|8027|8015|8027|8015|0
1724749680000|2024-08-27 09:08:00|8026.6|8014.6|8035.5|8023.5|8035.5|8023.5|8026.6|8014.6|2
1724749690000|2024-08-27 09:08:10|8035.6|8023.6|8035.9|8029.9|8036|8029.9|8035.4|8023.4|7
1724749700000|2024-08-27 09:08:20|8035.6|8029.6|8037.1|8031.1|8037.7|8031.1|8035.6|8029.6|8
1724749710000|2024-08-27 09:08:30|8042|8030|8042|8030|8042|8030|8042|8030|3
1724749720000|2024-08-27 09:08:40|8041.4|8029.4|8033.2|8021.2|8041.4|8034.9|8033.2|8021.2|6
1724749730000|2024-08-27 09:08:50|8033.1|8021.1|8031.1|8019.1|8033.1|8021.1|8030.1|8018.1|1
1724749740000|2024-08-27 09:09:00|8031|8019|8030.2|8018.2|8031.1|8019.1|8030.2|8018.2|1
1724749750000|2024-08-27 09:09:10|8030|8018|8030|8018|8030|8018|8030|8018|0
1724749760000|2024-08-27 09:09:20|8027.1|8019.1|8027.1|8019.1|8027.1|8019.1|8027.1|8019.1|0
1724749770000|2024-08-27 09:09:30|8027.2|8019.2|8031.4|8019.4|8031.4|8019.4|8027.1|8019.1|1
1724749780000|2024-08-27 09:09:40|8030.6|8018.6|8031|8019|8031|8019|8030.1|8018.1|0
1724749790000|2024-08-27 09:09:50|8031.4|8019.4|8031|8019|8031.4|8019.4|8031|8019|0
1724749810000|2024-08-27 09:10:10|8031.4|8019.4|8031|8019|8031.4|8019.4|8030.1|8018.1|1
1724749820000|2024-08-27 09:10:20|8030.9|8018.9|8022.7|8014.7|8030.9|8018.9|8022.2|8013.2|16
1724749830000|2024-08-27 09:10:30|8025.2|8013.2|8026.1|8014.1|8026.1|8014.1|8025.1|8013.1|2
1724749840000|2024-08-27 09:10:40|8024.9|8012.9|8025.4|8013.4|8025.4|8013.9|8021.9|8012.9|0
1724749850000|2024-08-27 09:10:50|8026.3|8014.3|8026.4|8014.4|8026.4|8014.4|8026|8014|0
1724749860000|2024-08-27 09:11:00|8027.4|8015.4|8040.3|8028.3|8040.3|8028.3|8027.4|8015.4|13
1724749870000|2024-08-27 09:11:10|8038.8|8026.8|8046.4|8034.4|8052.3|8045.6|8038.2|8026.8|10
1724749880000|2024-08-27 09:11:20|8046.8|8034.8|8050.6|8038.6|8050.6|8038.6|8046.8|8034.8|0
1724749890000|2024-08-27 09:11:30|8046.4|8034.4|8046.4|8034.4|8046.4|8034.4|8046.4|8034.4|1
1724749900000|2024-08-27 09:11:40|8045.6|8033.6|8038|8026|8046.6|8034.6|8037.1|8025.1|3
1724749910000|2024-08-27 09:11:50|8038.4|8026.4|8040.6|8028.6|8040.6|8028.6|8038.4|8026.4|2
1724749920000|2024-08-27 09:12:00|8041.5|8029.5|8038.4|8026.4|8041.6|8029.6|8038.4|8026.4|0
1724749930000|2024-08-27 09:12:10|8037.9|8025.9|8036.6|8024.6|8037.9|8025.9|8036.6|8024.6|0
1724749940000|2024-08-27 09:12:20|8038.3|8026.3|8039.8|8027.8|8039.8|8027.8|8035.8|8023.8|2
1724749960000|2024-08-27 09:12:40|8036.4|8024.4|8036.3|8024.3|8036.4|8024.4|8036.3|8024.3|2
1724749970000|2024-08-27 09:12:50|8036.5|8024.5|8040.9|8028.9|8044.8|8032.8|8036.5|8024.5|3
1724749980000|2024-08-27 09:13:00|8040|8028|8039.4|8027.4|8040|8028|8039.4|8027.4|0
1724749990000|2024-08-27 09:13:10|8039.3|8027.3|8039.3|8027.3|8039.3|8027.3|8039.3|8027.3|0
1724750000000|2024-08-27 09:13:20|8039.7|8027.7|8034|8022|8040.6|8028.6|8034|8022|1
1724750010000|2024-08-27 09:13:30|8033.8|8021.8|8026.5|8014.5|8033.8|8021.8|8026.5|8014.5|2
1724750020000|2024-08-27 09:13:40|8027.8|8015.8|8032.7|8020.7|8041.1|8029.1|8027.8|8015.8|2
1724750030000|2024-08-27 09:13:50|8030.5|8018.5|8030.4|8018.4|8030.5|8018.5|8030.4|8018.4|0
1724750040000|2024-08-27 09:14:00|8031.9|8019.9|8025.5|8013.5|8032|8020|8021.6|8013.5|1
1724750050000|2024-08-27 09:14:10|8025.4|8013.4|8004.6|7992.6|8025.4|8013.4|8004.1|7992.1|5
1724750060000|2024-08-27 09:14:20|8003.3|7991.3|7994.2|7982.2|8003.3|7991.3|7989|7978.5|2
1724750070000|2024-08-27 09:14:30|7993.7|7981.7|8004|7992|8004|7992|7993.7|7981.7|2
1724750100000|2024-08-27 09:15:00|8003.7|7991.7|8005.5|7993.5|8005.5|7993.5|7998.9|7986.9|1
1724750110000|2024-08-27 09:15:10|8005.7|7993.7|7991.8|7979.8|8005.7|7993.7|7991.8|7979.8|1
1724750120000|2024-08-27 09:15:20|7994.5|7982.5|7994.7|7982.7|7994.7|7982.7|7994.5|7982.5|0
1724750130000|2024-08-27 09:15:30|7992.9|7980.9|7999.3|7987.3|7999.3|7987.3|7991.4|7979.4|1
1724750140000|2024-08-27 09:15:40|7999.7|7987.7|7999.7|7987.7|7999.7|7987.7|7999.7|7987.7|0
1724750160000|2024-08-27 09:16:00|7999.5|7987.5|7998.9|7986.9|8001.5|7989.5|7998.9|7986.9|1
1724750170000|2024-08-27 09:16:10|7999.8|7987.8|8001.1|7989.1|8001.6|7989.6|7999.8|7987.8|1
1724750180000|2024-08-27 09:16:20|8003.3|7991.3|8004.4|7992.4|8004.4|7992.4|8003.3|7991.3|0
1724750190000|2024-08-27 09:16:30|8005.1|7993.1|8010|7998|8010|7998|8005.1|7993.1|2
1724750200000|2024-08-27 09:16:40|8012.1|8000.1|8018.3|8006.3|8018.3|8006.3|8011.9|7999.9|0
1724750210000|2024-08-27 09:16:50|8014|8002|8018|8006|8019.1|8007.1|8014|8002|4
1724750220000|2024-08-27 09:17:00|8017.1|8005.1|8019.9|8007.9|8020.2|8008.2|8017.1|8005.1|1
1724750230000|2024-08-27 09:17:10|8022.2|8010.2|8021.5|8009.5|8023.7|8011.7|8021.5|8009.5|0
1724750240000|2024-08-27 09:17:20|8021.4|8009.4|8023.8|8011.8|8023.8|8011.8|8019.2|8007.2|1
1724750250000|2024-08-27 09:17:30|8023.9|8011.9|8024|8012|8027.5|8015.5|8023.9|8011.9|2
1724750260000|2024-08-27 09:17:40|8024.9|8012.9|8016.4|8004.4|8026.7|8014.7|8016.4|8004.4|1
1724750270000|2024-08-27 09:17:50|8015|8003|8018.1|8006.1|8019.1|8007.1|8015|8003|0
1724750280000|2024-08-27 09:18:00|8017.7|8005.7|8016.8|8004.8|8017.7|8005.7|8016.8|8004.8|0
1724750290000|2024-08-27 09:18:10|8016.9|8004.9|8017.8|8005.8|8017.8|8005.8|8016.9|8004.9|1
1724750320000|2024-08-27 09:18:40|8017.6|8005.6|8016.8|8004.8|8017.6|8005.6|8016.3|8004.3|0
1724750330000|2024-08-27 09:18:50|8017.1|8005.1|8017.1|8005.1|8017.1|8005.1|8017.1|8005.1|0
1724750340000|2024-08-27 09:19:00|8013.1|8001.1|8009.6|8001.6|8013.1|8001.6|8008.1|7996.1|2
1724750360000|2024-08-27 09:19:20|8009.5|8001.5|8007.6|7995.6|8014.8|8002.8|8005.7|7993.7|3
1724750370000|2024-08-27 09:19:30|8008.6|7996.6|8009.8|7997.8|8009.8|7997.8|8006.9|7994.9|0
1724750380000|2024-08-27 09:19:40|8009.1|7997.1|8010.2|7998.2|8010.2|7998.2|8009.1|7997.1|0
1724750390000|2024-08-27 09:19:50|8010.3|7998.3|8019.3|8007.3|8019.7|8007.7|8010.3|7998.3|2
1724750400000|2024-08-27 09:20:00|8019.2|8007.2|8020.4|8008.4|8023.3|8012|8017.7|8006.7|1
1724750410000|2024-08-27 09:20:10|8017.5|8009.5|8023.8|8011.8|8026|8014|8017.5|8008.4|1
1724750420000|2024-08-27 09:20:20|8024.2|8012.2|8024.2|8012.2|8024.2|8012.2|8023.3|8011.3|0
1724750430000|2024-08-27 09:20:30|8023.8|8011.8|8034.8|8022.8|8035.2|8023.2|8023.5|8011.8|2
1724750440000|2024-08-27 09:20:40|8036.6|8024.6|8033.5|8021.5|8037.5|8025.5|8033.5|8021.5|0
1724750450000|2024-08-27 09:20:50|8030.4|8018.4|8030.6|8018.6|8031.7|8019.7|8028.9|8016.9|0
1724750460000|2024-08-27 09:21:00|8029.7|8017.7|8024.9|8012.9|8032|8020|8024.9|8012.9|0
1724750470000|2024-08-27 09:21:10|8024.8|8012.8|8017.2|8005.2|8024.8|8012.8|8017.2|8005.2|2
1724750480000|2024-08-27 09:21:20|8018.7|8006.7|8020.1|8008.1|8020.1|8008.1|8018.7|8006.7|0
1724750490000|2024-08-27 09:21:30|8020.3|8008.3|8014.5|8002.5|8020.3|8008.3|8014.5|8002.5|0
1724750500000|2024-08-27 09:21:40|8016.7|8004.7|8019.2|8007.2|8019.2|8007.2|8016.7|8004.7|0
1724750510000|2024-08-27 09:21:50|8017.9|8005.9|8021.7|8009.7|8022.6|8010.6|8017.9|8005.9|0
1724750520000|2024-08-27 09:22:00|8022.6|8010.6|8021.7|8009.7|8022.6|8010.6|8021.7|8009.7|0
1724750530000|2024-08-27 09:22:10|8022.4|8010.4|8022.4|8010.4|8022.4|8010.4|8022.4|8010.4|0
1724750540000|2024-08-27 09:22:20|8021.5|8009.5|8021.5|8009.5|8021.5|8009.5|8021.5|8009.5|1
1724750550000|2024-08-27 09:22:30|8023.7|8011.7|8021.5|8009.5|8024|8012|8021.5|8009.5|0
1724750560000|2024-08-27 09:22:40|8020.3|8008.3|8021.4|8009.4|8021.7|8009.7|8020.3|8008.3|0
1724750570000|2024-08-27 09:22:50|8020.4|8008.4|8020.4|8008.4|8020.4|8008.4|8020.4|8008.4|0
1724750580000|2024-08-27 09:23:00|8021.4|8009.4|8020.9|8008.9|8021.4|8009.4|8020.9|8008.9|0
1724750600000|2024-08-27 09:23:20|8022.3|8010.3|8022.6|8010.6|8023|8011|8022|8010|0
1724750610000|2024-08-27 09:23:30|8024.9|8012.9|8028.1|8016.1|8028.1|8016.1|8024.9|8012.9|2
1724750620000|2024-08-27 09:23:40|8027.7|8015.7|8028.1|8016.1|8028.1|8016.1|8027.7|8015.7|0
1724750650000|2024-08-27 09:24:10|8028.5|8016.5|8028.5|8016.5|8028.5|8016.5|8028.5|8016.5|0
1724750660000|2024-08-27 09:24:20|8028.1|8016.1|8030.6|8018.6|8033.4|8021.4|8026.8|8014.8|2
1724750670000|2024-08-27 09:24:30|8031.1|8019.1|8031.7|8019.7|8031.7|8019.7|8031.1|8019.1|0
1724750680000|2024-08-27 09:24:40|8033.5|8021.5|8028|8016|8034.4|8022.4|8028|8016|6
1724750690000|2024-08-27 09:24:50|8028.3|8016.3|8027.5|8015.5|8030.6|8021.6|8024.1|8012.3|2
1724750700000|2024-08-27 09:25:00|8032.6|8020.6|8032.1|8020.1|8032.6|8020.6|8032.1|8020.1|1
1724750710000|2024-08-27 09:25:10|8032.6|8020.6|8032.1|8020.1|8034.1|8022.1|8029.1|8017.1|9
1724750720000|2024-08-27 09:25:20|8031.7|8019.7|8023.6|8011.6|8032.5|8020.5|8023.6|8011.6|3
1724750730000|2024-08-27 09:25:30|8023.7|8011.7|8006.9|7994.9|8024.7|8012.7|8005.2|7993.2|7
1724750740000|2024-08-27 09:25:40|8005.4|7993.4|8012|8000|8012|8000|8005.4|7993.4|1
1724750750000|2024-08-27 09:25:50|8013.4|8001.4|8014.4|8002.4|8015.7|8003.7|8013.4|8001.4|0
1724750760000|2024-08-27 09:26:00|8013|8001|8008.2|7996.2|8013|8001|8006.7|7994.7|1
1724750770000|2024-08-27 09:26:10|8009|7997|8012.8|8000.8|8014.3|8002.3|8009|7997|0
1724750780000|2024-08-27 09:26:20|8011.9|7999.9|8010.5|7998.5|8012.5|8000.5|8010.5|7998.5|0
1724750790000|2024-08-27 09:26:30|8009.4|7997.4|8008|7996|8010.1|7998.1|8007.2|7995.2|0
1724750800000|2024-08-27 09:26:40|8007.8|7995.8|8011.2|7999.2|8011.2|7999.2|8007.8|7995.8|1
1724750810000|2024-08-27 09:26:50|8010.3|7998.3|8011.7|7999.7|8013.2|8001.2|8010.1|7998.1|0
1724750820000|2024-08-27 09:27:00|8015.7|8003.7|8013.6|8001.6|8015.7|8003.7|8012.1|8000.1|0
1724750830000|2024-08-27 09:27:10|8014.5|8002.5|8014.6|8002.6|8014.7|8002.7|8014.5|8002.5|0
1724750840000|2024-08-27 09:27:20|8014.2|8002.2|8015.8|8003.8|8015.8|8003.8|8014.2|8002.2|0
1724750850000|2024-08-27 09:27:30|8015.7|8003.7|8020.4|8008.4|8022.2|8010.2|8015.7|8003.7|1
1724750860000|2024-08-27 09:27:40|8020.5|8008.5|8017.9|8005.9|8020.5|8008.5|8015.5|8003.5|3
1724750870000|2024-08-27 09:27:50|8016.1|8004.1|8020.4|8008.4|8020.4|8008.4|8014.8|8002.8|0
1724750880000|2024-08-27 09:28:00|8019|8007|8018.5|8006.5|8019|8007|8018|8006|0
1724750900000|2024-08-27 09:28:20|8020.5|8008.5|8020.5|8008.5|8020.5|8008.5|8020.5|8008.5|0
1724750910000|2024-08-27 09:28:30|8020.6|8008.6|8021.5|8009.5|8021.5|8009.5|8020.6|8008.6|0
1724750920000|2024-08-27 09:28:40|8020.6|8008.6|8020.6|8008.6|8020.6|8008.6|8020.6|8008.6|0
1724750940000|2024-08-27 09:29:00|8019.7|8007.7|8014.5|8002.5|8019.7|8007.7|8014.4|8002.4|1
1724750950000|2024-08-27 09:29:10|8000.6|7988.6|8003.8|7991.8|8003.8|7991.8|8000.4|7988.4|3
1724750960000|2024-08-27 09:29:20|8003.9|7991.9|7995|7983|8003.9|7991.9|7994.2|7982.2|1
1724750970000|2024-08-27 09:29:30|7993.7|7981.7|7995|7983|7995|7983|7993.7|7981.7|0
1724750980000|2024-08-27 09:29:40|8003|7991|7993.8|7981.8|8003|7991|7993.8|7981.8|1
1724750990000|2024-08-27 09:29:50|7994.7|7982.7|7995.1|7983.1|7995.3|7983.3|7994.6|7982.6|0
1724751000000|2024-08-27 09:30:00|7994.7|7982.7|7999|7987|7999|7987|7994.7|7982.7|0
1724751010000|2024-08-27 09:30:10|7998.7|7986.7|8000.2|7988.2|8000.2|7988.2|7998.7|7986.7|0
1724751020000|2024-08-27 09:30:20|8002.4|7990.4|8001.4|7989.4|8002.4|7990.4|8001.4|7989.4|0
1724751030000|2024-08-27 09:30:30|8002.1|7990.1|8007.5|7995.5|8007.6|7995.6|8001.1|7989.1|1
1724751040000|2024-08-27 09:30:40|8007.1|7995.1|7998.7|7986.7|8007.1|7995.1|7998.7|7986.7|2
1724751060000|2024-08-27 09:31:00|7998.5|7986.5|8001.4|7989.4|8001.4|7989.4|7998.5|7986.5|0
1724751070000|2024-08-27 09:31:10|8000|7988|8005|7993|8005|7993|8000|7988|0
1724751080000|2024-08-27 09:31:20|8007.6|7995.6|8018.1|8006.1|8018.1|8006.1|8007.6|7995.6|2
1724751090000|2024-08-27 09:31:30|8016.1|8004.1|8016.6|8004.6|8016.6|8004.6|8015.7|8003.7|0
1724751100000|2024-08-27 09:31:40|8016.1|8004.1|8020.3|8008.3|8020.3|8008.3|8015.9|8003.9|0
1724751110000|2024-08-27 09:31:50|8019.2|8007.2|8012.7|8000.7|8019.2|8007.2|8012.7|8000.7|0
1724751120000|2024-08-27 09:32:00|8014.1|8002.1|8014.5|8002.5|8017.2|8005.2|8014.1|8002.1|0
1724751130000|2024-08-27 09:32:10|8014.4|8002.4|8014.4|8002.4|8014.4|8002.4|8014.4|8002.4|0
1724751140000|2024-08-27 09:32:20|8012.5|8000.5|8009.6|7997.6|8013.5|8001.5|8009.6|7997.6|0
1724751150000|2024-08-27 09:32:30|8007.8|7995.8|8007.5|7995.5|8007.8|7995.8|8007.5|7995.5|0
1724751160000|2024-08-27 09:32:40|8008.9|7996.9|8007.5|7995.5|8008.9|7996.9|8007.5|7995.5|0
1724751170000|2024-08-27 09:32:50|8008|7996|8008.4|7996.4|8008.9|7996.9|8006|7994|0
1724751180000|2024-08-27 09:33:00|8007.5|7995.5|8006.5|7994.5|8008.4|7996.4|8006.5|7994.5|0
1724751190000|2024-08-27 09:33:10|8006.6|7994.6|8006.6|7994.6|8006.6|7994.6|8006.6|7994.6|1
1724751200000|2024-08-27 09:33:20|8005.7|7993.7|8017.6|8005.6|8017.8|8005.8|8005.7|7993.7|3
1724751210000|2024-08-27 09:33:30|8017.1|8005.1|8020.4|8008.4|8020.4|8008.4|8017.1|8005.1|0
1724751240000|2024-08-27 09:34:00|8020.3|8008.3|8020.3|8008.3|8020.3|8008.3|8020.3|8008.3|0
1724751250000|2024-08-27 09:34:10|8024.3|8012.3|8040.6|8028.6|8040.6|8028.6|8024.3|8012.3|1
1724751260000|2024-08-27 09:34:20|8041.8|8029.8|8047.4|8035.4|8052.5|8040.5|8041.4|8029.4|5
1724751270000|2024-08-27 09:34:30|8045.7|8033.7|8034.9|8022.9|8045.7|8033.7|8034.9|8022.9|2
1724751280000|2024-08-27 09:34:40|8034.3|8022.3|8031.4|8019.4|8034.3|8022.3|8031.4|8019.4|2
1724751290000|2024-08-27 09:34:50|8032.3|8020.3|8032.8|8020.8|8036.5|8024.5|8032.3|8020.3|0
1724751300000|2024-08-27 09:35:00|8034.1|8022.1|8031.8|8019.8|8036.7|8024.7|8031.6|8019.6|0
1724751310000|2024-08-27 09:35:10|8030.6|8018.6|8024.1|8012.1|8030.6|8018.6|8024.1|8012.1|2
1724751320000|2024-08-27 09:35:20|8024.5|8012.5|8023.9|8011.9|8025.4|8013.4|8023.9|8011.9|0
1724751330000|2024-08-27 09:35:30|8024.8|8012.8|8024.8|8012.8|8024.8|8012.8|8024.8|8012.8|0
1724751340000|2024-08-27 09:35:40|8029.7|8017.7|8031.5|8019.5|8032.1|8020.1|8028.6|8016.6|1
1724751350000|2024-08-27 09:35:50|8031.1|8019.1|8028.9|8016.9|8031.1|8019.1|8028.9|8016.9|3
1724751360000|2024-08-27 09:36:00|8028.5|8016.5|8036.4|8024.4|8036.4|8024.4|8028.5|8016.5|1
1724751370000|2024-08-27 09:36:10|8039.9|8027.9|8039.8|8027.8|8039.9|8027.9|8039.8|8027.8|0
1724751380000|2024-08-27 09:36:20|8039|8027|8041.5|8029.5|8041.5|8029.5|8039|8027|0
1724751390000|2024-08-27 09:36:30|8043.5|8031.5|8043.5|8031.5|8043.5|8031.5|8043.5|8031.5|0
1724751400000|2024-08-27 09:36:40|8042.5|8030.5|8047.7|8035.7|8047.7|8035.7|8042.5|8030.5|0
1724751410000|2024-08-27 09:36:50|8047.3|8035.3|8042.9|8030.9|8047.3|8035.3|8042.9|8030.9|1
1724751420000|2024-08-27 09:37:00|8042.8|8030.8|8042.8|8030.8|8043.7|8031.7|8042.8|8030.8|0
1724751430000|2024-08-27 09:37:10|8043.2|8031.2|8042.8|8030.8|8043.2|8031.2|8042.8|8030.8|0
1724751440000|2024-08-27 09:37:20|8042.3|8030.3|8042.8|8030.8|8042.8|8030.8|8041.9|8029.9|0
1724751470000|2024-08-27 09:37:50|8035.4|8023.4|8032.6|8020.6|8037|8025|8030.7|8018.7|3
1724751480000|2024-08-27 09:38:00|8030.3|8018.3|8032|8020|8032|8020|8030.3|8018.3|0
1724751490000|2024-08-27 09:38:10|8031.9|8019.9|8031.9|8019.9|8031.9|8019.9|8031.9|8019.9|0
1724751520000|2024-08-27 09:38:40|8029.3|8017.3|8026.6|8014.6|8029.3|8017.3|8026.6|8014.6|0
1724751530000|2024-08-27 09:38:50|8025.6|8013.6|8022.2|8010.2|8025.6|8013.6|8022.2|8010.2|1
1724751540000|2024-08-27 09:39:00|8023.1|8011.1|8023.2|8011.2|8023.2|8011.2|8023.1|8011.1|0
1724751550000|2024-08-27 09:39:10|8022.7|8010.7|8022.7|8010.7|8023.2|8011.2|8022.7|8010.7|0
1724751560000|2024-08-27 09:39:20|8019.4|8007.4|8019|8007|8019.8|8007.8|8019|8007|1
1724751570000|2024-08-27 09:39:30|8018.9|8006.9|8018.9|8006.9|8018.9|8006.9|8018.9|8006.9|0
1724751600000|2024-08-27 09:40:00|8018.1|8006.1|8017.6|8005.6|8018.1|8006.1|8017.1|8005.1|0
1724751620000|2024-08-27 09:40:20|8018.1|8006.1|8012.9|8000.9|8026|8014|8012.9|8000.9|5
1724751630000|2024-08-27 09:40:30|8013.1|8001.1|8011.7|7999.7|8013.1|8001.1|8011.7|7999.7|1
1724751640000|2024-08-27 09:40:40|8013.1|8001.1|8010.7|7998.7|8013.1|8001.1|8010.7|7998.7|0
1724751660000|2024-08-27 09:41:00|8015.5|8003.5|8013.4|8001.4|8016.4|8004.4|8013.4|8001.4|1
1724751670000|2024-08-27 09:41:10|8013.8|8001.8|8014.3|8002.3|8014.3|8002.3|8013.8|8001.8|0
1724751680000|2024-08-27 09:41:20|8015.6|8003.6|8015.9|8003.9|8015.9|8003.9|8015.6|8003.6|0
1724751690000|2024-08-27 09:41:30|8014.2|8002.2|8014|8002|8014.2|8002.2|8014|8002|0
1724751720000|2024-08-27 09:42:00|8014.4|8002.4|8013|8001|8014.4|8002.4|8013|8001|0
1724751730000|2024-08-27 09:42:10|8013.9|8001.9|8014.8|8002.8|8015.2|8003.2|8013.9|8001.9|2
1724751740000|2024-08-27 09:42:20|8015.2|8003.2|8014.3|8002.3|8015.3|8003.3|8014.3|8002.3|0
1724751750000|2024-08-27 09:42:30|8014.4|8002.4|8015.3|8003.3|8015.3|8003.3|8014.4|8002.4|0
1724751770000|2024-08-27 09:42:50|8014.7|8002.7|8014.7|8002.7|8014.7|8002.7|8014.7|8002.7|0
1724751780000|2024-08-27 09:43:00|8013.9|8001.9|8014.7|8002.7|8014.7|8002.7|8013.9|8001.9|0
1724751790000|2024-08-27 09:43:10|8017.8|8005.8|8021.9|8009.9|8021.9|8009.9|8017.8|8005.8|0
1724751800000|2024-08-27 09:43:20|8022.4|8010.4|8023.4|8011.4|8024.3|8012.3|8022.4|8010.4|0
1724751820000|2024-08-27 09:43:40|8023.3|8011.3|8022.9|8010.9|8023.3|8011.3|8022.9|8010.9|0
1724751840000|2024-08-27 09:44:00|8023|8011|8022.8|8010.8|8023|8011|8022.4|8010.4|0
1724751850000|2024-08-27 09:44:10|8021.9|8009.9|8022.9|8010.9|8022.9|8010.9|8021.8|8009.8|0
1724751870000|2024-08-27 09:44:30|8023.3|8011.3|8023.3|8011.3|8023.3|8011.3|8023.3|8011.3|0
1724751890000|2024-08-27 09:44:50|8024.4|8012.4|8030.2|8018.2|8030.4|8018.4|8023.9|8011.9|1
1724751900000|2024-08-27 09:45:00|8032.4|8020.4|8036|8024|8036|8024|8032.4|8020.4|0
1724751910000|2024-08-27 09:45:10|8035.9|8023.9|8038.8|8026.8|8038.8|8026.8|8035.9|8023.9|1
1724751920000|2024-08-27 09:45:20|8039.5|8027.5|8039.5|8027.5|8039.5|8027.5|8039.5|8027.5|0
1724751940000|2024-08-27 09:45:40|8034.4|8022.4|8034.3|8022.3|8034.4|8022.4|8034.3|8022.3|1
1724751950000|2024-08-27 09:45:50|8033.4|8021.4|8033|8021|8033.4|8021.4|8032|8020|0
1724751960000|2024-08-27 09:46:00|8033.6|8021.6|8031|8019|8033.6|8021.6|8031|8019|0
1724751970000|2024-08-27 09:46:10|8034.3|8022.3|8033.8|8021.8|8034.3|8022.3|8033.8|8021.8|1
1724751980000|2024-08-27 09:46:20|8034.3|8022.3|8034.7|8022.7|8034.8|8022.8|8034.3|8022.3|0
1724752000000|2024-08-27 09:46:40|8034.8|8022.8|8039.4|8027.4|8039.5|8027.5|8034.8|8022.8|0
1724752010000|2024-08-27 09:46:50|8039.9|8027.9|8039.4|8027.4|8039.9|8027.9|8039|8027|0
1724752020000|2024-08-27 09:47:00|8040.1|8028.1|8039.7|8027.7|8040.2|8028.2|8039.2|8027.2|0
1724752030000|2024-08-27 09:47:10|8040.2|8028.2|8040.6|8028.6|8040.7|8028.7|8040.2|8028.2|4
1724752040000|2024-08-27 09:47:20|8039.2|8031.2|8040.8|8028.8|8040.8|8031.2|8039.2|8028.8|0
1724752060000|2024-08-27 09:47:40|8040.5|8028.5|8029.9|8017.9|8040.5|8028.5|8029.9|8017.9|4
1724752070000|2024-08-27 09:47:50|8029|8017|8029.3|8017.3|8029.3|8017.3|8028|8016|0
1724752080000|2024-08-27 09:48:00|8030.2|8018.2|8030.3|8018.3|8031.2|8019.4|8026.9|8018.2|1
1724752090000|2024-08-27 09:48:10|8029.8|8017.8|8035.2|8023.2|8035.2|8023.2|8026.9|8017.8|1
1724752100000|2024-08-27 09:48:20|8034.8|8022.8|8049.3|8037.3|8049.4|8037.4|8034.8|8022.8|5
1724752110000|2024-08-27 09:48:30|8048.9|8036.9|8046.4|8034.4|8048.9|8036.9|8045.4|8033.4|3
1724752120000|2024-08-27 09:48:40|8049.4|8037.4|8046.9|8038.9|8049.4|8038.9|8046.9|8036.4|1
1724752130000|2024-08-27 09:48:50|8046.5|8038.5|8046.7|8038.7|8046.7|8038.7|8046.5|8038.5|2
1724752140000|2024-08-27 09:49:00|8049.3|8037.3|8048.3|8036.3|8049.9|8038.9|8043.2|8031.2|9
1724752150000|2024-08-27 09:49:10|8044.9|8032.9|8044|8032|8044.9|8032.9|8044|8032|0
1724752160000|2024-08-27 09:49:20|8043.5|8031.5|8032.5|8020.5|8043.5|8031.5|8032.5|8020.5|2
1724752170000|2024-08-27 09:49:30|8032.2|8020.2|8026.7|8014.7|8032.2|8020.2|8026.7|8014.7|3
1724752180000|2024-08-27 09:49:40|8024.3|8012.3|8027.9|8015.9|8029.8|8017.8|8021.9|8012.3|2
1724752190000|2024-08-27 09:49:50|8027.5|8015.5|8031.7|8019.7|8033.8|8021.8|8027.5|8015.5|2
1724752200000|2024-08-27 09:50:00|8031.6|8019.6|8032.5|8020.5|8034|8022|8031.1|8019.1|0
1724752210000|2024-08-27 09:50:10|8031.1|8019.1|8030.5|8018.5|8032.8|8020.8|8029.6|8017.6|1
1724752220000|2024-08-27 09:50:20|8027.4|8015.4|8017|8005|8027.4|8015.4|8015.9|8003.9|4
1724752230000|2024-08-27 09:50:30|8017.1|8005.1|8031.7|8019.7|8032.6|8020.6|8017.1|8005.1|2
1724752240000|2024-08-27 09:50:40|8032.6|8020.6|8037.9|8025.9|8039.7|8027.7|8030.8|8018.8|2
1724752250000|2024-08-27 09:50:50|8039.2|8027.2|8038.8|8026.8|8039.2|8027.2|8038.8|8026.8|0
1724752260000|2024-08-27 09:51:00|8039.3|8027.3|8038.9|8026.9|8039.3|8027.3|8038.9|8026.9|0
1724752270000|2024-08-27 09:51:10|8038.8|8026.8|8030.1|8018.1|8038.8|8026.8|8030.1|8018.1|3
1724752280000|2024-08-27 09:51:20|8029.7|8017.7|8029.7|8017.7|8029.7|8017.7|8029.7|8017.7|0
1724752290000|2024-08-27 09:51:30|8030.8|8018.8|8028.8|8016.8|8030.8|8018.8|8028.4|8016.4|0
1724752300000|2024-08-27 09:51:40|8027.1|8015.1|8026.6|8014.6|8027.5|8015.5|8026.5|8014.5|0
1724752310000|2024-08-27 09:51:50|8026.2|8014.2|8026.6|8014.6|8026.6|8014.6|8025.1|8013.1|0
1724752320000|2024-08-27 09:52:00|8026.2|8014.2|8025.1|8013.1|8026.2|8014.2|8025.1|8013.1|0
1724752330000|2024-08-27 09:52:10|8025.6|8013.6|8025.1|8013.1|8025.6|8013.6|8025.1|8013.1|0
1724752340000|2024-08-27 09:52:20|8024.1|8012.1|8016.1|8004.1|8024.1|8012.1|8015.9|8004.1|2
1724752350000|2024-08-27 09:52:30|8014.8|8002.8|8024.9|8012.9|8024.9|8012.9|8011.9|8002.8|3
1724752360000|2024-08-27 09:52:40|8025|8013|8025|8013|8025|8013|8025|8013|0
1724752370000|2024-08-27 09:52:50|8024.7|8012.7|8019.4|8007.4|8024.7|8012.7|8019.4|8007.4|1
1724752390000|2024-08-27 09:53:10|8023.8|8011.8|8018.5|8006.5|8024|8012|8018.5|8006.5|2
1724752400000|2024-08-27 09:53:20|8017.9|8005.9|8014.9|8002.9|8020.6|8008.6|8014.9|8002.9|1
1724752410000|2024-08-27 09:53:30|8015.3|8003.3|8014.9|8002.9|8015.3|8003.3|8014.9|8002.9|1
1724752420000|2024-08-27 09:53:40|8014|8002|8014|8002|8014|8002|8014|8002|0
1724752430000|2024-08-27 09:53:50|8012.5|8000.5|8012.5|8000.5|8012.5|8000.5|8012.5|8000.5|0
1724752440000|2024-08-27 09:54:00|8012.7|8000.7|8014.6|8002.6|8015.9|8003.9|8012.7|8000.7|2
1724752450000|2024-08-27 09:54:10|8014.7|8002.7|8017.8|8005.8|8019.3|8007.3|8014.7|8002.7|1
1724752460000|2024-08-27 09:54:20|8018.6|8006.6|8018.9|8006.9|8019.1|8007.1|8017.3|8005.3|0
1724752470000|2024-08-27 09:54:30|8018.4|8006.4|8017.3|8005.3|8019.6|8007.6|8017.3|8005.3|1
1724752480000|2024-08-27 09:54:40|8017.4|8005.4|8020.7|8008.7|8024.5|8012.5|8017.4|8005.4|1
1724752490000|2024-08-27 09:54:50|8023|8011|8021.1|8009.1|8023|8011|8021.1|8009.1|0
1724752500000|2024-08-27 09:55:00|8020.9|8008.9|7998.8|7986.8|8020.9|8008.9|7998.8|7986.8|3
1724752510000|2024-08-27 09:55:10|7997|7985|8005.1|7993.1|8005.1|7993.1|7997|7985|2
1724752520000|2024-08-27 09:55:20|8004.3|7992.3|8004.3|7992.3|8004.3|7992.3|8004.3|7992.3|0
1724752530000|2024-08-27 09:55:30|8005.4|7993.4|8005.4|7993.4|8006.3|7994.3|8005.4|7993.4|0
1724752540000|2024-08-27 09:55:40|8004.5|7992.5|8000.7|7988.7|8004.5|7992.5|8000.7|7988.7|0
1724752550000|2024-08-27 09:55:50|8001.6|7989.6|8001.7|7989.7|8001.7|7989.7|8001.6|7989.6|0
1724752560000|2024-08-27 09:56:00|8001.3|7989.3|8010.9|7998.9|8012.6|8000.6|8001.2|7989.2|3
1724752570000|2024-08-27 09:56:10|8010.4|7998.4|8010.9|7998.9|8015.5|8003.5|8010.4|7998.4|1
1724752580000|2024-08-27 09:56:20|8011|7999|8006.7|7994.7|8011|7999|8004.4|7992.4|1
1724752590000|2024-08-27 09:56:30|8008.9|7996.9|8009.1|7997.1|8009.5|7997.5|8007.7|7995.7|0
1724752600000|2024-08-27 09:56:40|8010|7998|8008.2|7996.2|8010|7998|8007.7|7995.7|0
1724752610000|2024-08-27 09:56:50|8007.3|7995.3|8005.5|7993.5|8007.3|7995.3|8005.5|7993.5|0
1724752620000|2024-08-27 09:57:00|8005.4|7993.4|8005.8|7993.8|8005.8|7993.8|8004.7|7992.7|1
1724752630000|2024-08-27 09:57:10|8005.9|7993.9|8004.4|7996.4|8005.9|7996.4|8004.4|7993.5|0
1724752640000|2024-08-27 09:57:20|8013.6|8001.6|8012.8|8000.8|8013.7|8001.7|8012.3|8000.3|1
1724752650000|2024-08-27 09:57:30|8008.1|7996.1|8000.7|7988.7|8008.1|7996.1|8000.4|7988.4|4
1724752660000|2024-08-27 09:57:40|7999.3|7987.3|7999.7|7987.7|7999.7|7987.7|7999.3|7987.3|0
1724752670000|2024-08-27 09:57:50|7998.4|7986.4|7999.3|7987.3|7999.3|7987.3|7998.4|7986.4|0
1724752680000|2024-08-27 09:58:00|7999.7|7987.7|8006|7994|8006|7994|7997.2|7985.2|1
1724752690000|2024-08-27 09:58:10|8005|7993|8005.1|7993.1|8005.1|7993.1|8005|7993|0
1724752700000|2024-08-27 09:58:20|8006.5|7994.5|8010.1|7998.1|8010.1|7998.1|8006.5|7994.5|1
1724752720000|2024-08-27 09:58:40|8010.2|7998.2|8010.8|7998.8|8012.8|8000.8|8008.9|7996.9|1
1724752730000|2024-08-27 09:58:50|8013.9|8001.9|8012.2|8000.2|8014.2|8002.2|8012.2|8000.2|0
1724752740000|2024-08-27 09:59:00|8011.7|7999.7|8012.7|8000.7|8012.7|8000.7|8010.3|7998.3|0
1724752750000|2024-08-27 09:59:10|8012.8|8000.8|8012.8|8000.8|8012.8|8000.8|8012.8|8000.8|0
1724752760000|2024-08-27 09:59:20|8007.8|7995.8|7997.5|7985.5|8007.8|7995.8|7996.4|7984.4|3
1724752770000|2024-08-27 09:59:30|7995.8|7983.8|7998.4|7986.4|7998.4|7986.4|7995.3|7983.3|4
1724752790000|2024-08-27 09:59:50|8000.6|7988.6|8005.1|7993.1|8005.1|7993.1|8000.6|7988.6|0
1724752800000|2024-08-27 10:00:00|8003.8|7991.8|7999.6|7987.6|8003.8|7991.8|7999|7987|1
1724752810000|2024-08-27 10:00:10|7999.7|7987.7|7999.7|7987.7|7999.7|7987.7|7999.7|7987.7|0
1724752820000|2024-08-27 10:00:20|8000.2|7988.2|8000.3|7988.3|8000.3|7988.3|8000.2|7988.2|0
1724752830000|2024-08-27 10:00:30|7999.8|7987.8|7994.7|7982.7|7999.8|7987.8|7994.4|7982.4|1
1724752840000|2024-08-27 10:00:40|7994.8|7982.8|7998.2|7986.2|7998.6|7986.6|7994.8|7982.8|3
1724752850000|2024-08-27 10:00:50|7996.4|7984.4|7995.2|7983.2|7998.1|7986.1|7995.2|7983.2|0
1724752860000|2024-08-27 10:01:00|7995.7|7983.7|7995.7|7983.7|7995.7|7983.7|7995.7|7983.7|0
1724752870000|2024-08-27 10:01:10|7994.8|7982.8|8000.7|7988.7|8000.7|7988.7|7994.7|7982.7|1
1724752880000|2024-08-27 10:01:20|8001.7|7989.7|8008.1|7996.1|8008.1|7996.1|8001.7|7989.7|1
1724752890000|2024-08-27 10:01:30|8008|7996|8010|7998|8010|7998|8008|7996|0
1724752900000|2024-08-27 10:01:40|8010.4|7998.4|8010.5|7998.5|8010.5|7998.5|8010.4|7998.4|0
1724752910000|2024-08-27 10:01:50|8009.6|7997.6|8008.4|7996.4|8010|7998|8007.8|7995.8|1
1724752920000|2024-08-27 10:02:00|8007.5|7995.5|8002.9|7990.9|8007.5|7995.5|8002.9|7990.9|1
1724752930000|2024-08-27 10:02:10|8002.2|7990.2|7999.1|7987.1|8003.1|7991.1|7999.1|7987.1|3
1724752940000|2024-08-27 10:02:20|8000.1|7988.1|8001|7989|8001|7989|7999|7987|1
1724752950000|2024-08-27 10:02:30|7999.7|7987.7|8002.7|7990.7|8002.7|7990.7|7998.7|7986.7|4
1724752960000|2024-08-27 10:02:40|8005|7993|8005.3|7993.3|8006.3|7994.3|8005|7993|0
1724752970000|2024-08-27 10:02:50|8005.7|7993.7|8009.8|7997.8|8009.8|7997.8|8005.5|7993.5|2
1724752980000|2024-08-27 10:03:00|8007.2|7995.2|8011.7|7999.7|8011.7|7999.7|8007.2|7995.2|4
1724752990000|2024-08-27 10:03:10|8010.9|7998.9|8005.5|7993.5|8010.9|7998.9|8005|7993|2
1724753000000|2024-08-27 10:03:20|8005.1|7993.1|8006.2|7994.2|8006.2|7994.2|8005.1|7993.1|0
1724753010000|2024-08-27 10:03:30|8006|7994|8006|7994|8006|7994|8006|7994|0
1724753020000|2024-08-27 10:03:40|8008.7|7996.7|8006.1|7994.1|8012.3|8000.3|8006.1|7994.1|1
1724753030000|2024-08-27 10:03:50|8004.3|7992.3|8003.8|7991.8|8005.3|7993.3|8003|7991|0
1724753040000|2024-08-27 10:04:00|8004.8|7992.8|8011.1|7999.1|8011.2|7999.2|8003.4|7991.4|4
1724753050000|2024-08-27 10:04:10|8011|7999|8008.9|7996.9|8011|7999|8008.6|7996.6|1
1724753060000|2024-08-27 10:04:20|8010.8|7998.8|8012.7|8000.7|8012.7|8000.7|8010.7|7998.7|4
1724753070000|2024-08-27 10:04:30|8012.3|8000.3|8023.2|8011.2|8023.2|8011.2|8012.3|8000.3|3
1724753080000|2024-08-27 10:04:40|8022.7|8010.7|8027.2|8015.2|8027.2|8015.2|8022|8010|2
1724753090000|2024-08-27 10:04:50|8026.3|8014.3|8026.2|8014.2|8026.3|8014.3|8026.2|8014.2|0
1724753100000|2024-08-27 10:05:00|8026.3|8014.3|8026.3|8014.3|8026.3|8014.3|8026.3|8014.3|1
1724753110000|2024-08-27 10:05:10|8025.5|8013.5|8018.2|8006.2|8026|8014|8018.2|8006.2|1
1724753120000|2024-08-27 10:05:20|8018.7|8006.7|8019.4|8007.4|8022.2|8010.2|8018.7|8006.7|1
1724753130000|2024-08-27 10:05:30|8019.9|8007.9|8019.9|8007.9|8019.9|8007.9|8019.9|8007.9|0
1724753150000|2024-08-27 10:05:50|8020.8|8008.8|8021.2|8009.2|8021.2|8009.2|8020.8|8008.8|0
1724753160000|2024-08-27 10:06:00|8026.8|8014.8|8028|8016|8028|8016|8026.8|8014.8|4
1724753170000|2024-08-27 10:06:10|8027.8|8015.8|8028.3|8016.3|8029.2|8017.2|8027.8|8015.8|1
1724753190000|2024-08-27 10:06:30|8029.9|8017.9|8023.9|8011.9|8029.9|8017.9|8023.9|8011.9|8
1724753200000|2024-08-27 10:06:40|8023.3|8011.3|8026.6|8014.6|8026.6|8014.6|8023.2|8011.2|0
1724753210000|2024-08-27 10:06:50|8026.1|8014.1|8026.1|8014.1|8026.1|8014.1|8026.1|8014.1|0
1724753220000|2024-08-27 10:07:00|8025.6|8013.6|8025.1|8013.1|8025.6|8013.6|8025.1|8013.1|0
1724753230000|2024-08-27 10:07:10|8024.3|8012.3|8012.4|8000.4|8024.3|8012.3|8012.4|8000.4|2
1724753240000|2024-08-27 10:07:20|8013.6|8001.6|8014.3|8002.3|8014.3|8002.3|8013.3|8001.3|6
1724753250000|2024-08-27 10:07:30|8011.6|7999.6|8020.3|8008.3|8024.4|8012.4|8011.3|7999.3|7
1724753260000|2024-08-27 10:07:40|8017.5|8005.5|8018.8|8006.8|8018.8|8006.8|8017.5|8005.5|0
1724753280000|2024-08-27 10:08:00|8021.2|8009.2|8021.7|8009.7|8021.7|8009.7|8021.2|8009.2|0
1724753290000|2024-08-27 10:08:10|8022.7|8010.7|8022.7|8010.7|8022.7|8010.7|8022.7|8010.7|0
1724753300000|2024-08-27 10:08:20|8021.3|8009.3|8024.5|8012.5|8024.5|8012.5|8021.3|8009.3|0
1724753310000|2024-08-27 10:08:30|8026.8|8014.8|8025.5|8013.5|8026.9|8014.9|8025.5|8013.5|0
1724753320000|2024-08-27 10:08:40|8029|8017|8024.5|8012.5|8029.2|8017.2|8023.9|8011.9|1
1724753330000|2024-08-27 10:08:50|8024.9|8012.9|8024.5|8012.5|8024.9|8012.9|8024.5|8012.5|0
1724753340000|2024-08-27 10:09:00|8022.7|8010.7|8025|8013|8026.3|8014.3|8022.4|8010.4|1
1724753350000|2024-08-27 10:09:10|8020.9|8008.9|8016.9|8004.9|8020.9|8008.9|8016.9|8004.9|1
1724753360000|2024-08-27 10:09:20|8016.3|8004.3|8015.4|8003.4|8016.3|8004.3|8015.4|8003.4|0
1724753370000|2024-08-27 10:09:30|8014.4|8002.4|8014.6|8002.6|8015.5|8003.5|8013.5|8001.5|2
1724753380000|2024-08-27 10:09:40|8014.2|8002.2|8013.5|8001.5|8015.2|8003.2|8013|8001|1
1724753390000|2024-08-27 10:09:50|8014.4|8002.4|8012.5|8000.5|8014.4|8002.4|8012.5|8000.5|0
1724753400000|2024-08-27 10:10:00|8010.5|7998.5|8013.8|8001.8|8015.6|8003.6|8010.5|7998.5|2
1724753410000|2024-08-27 10:10:10|8014.7|8002.7|8015.1|8003.1|8017|8005|8014.7|8002.7|1
1724753430000|2024-08-27 10:10:30|8013.4|8001.4|8010|7998|8013.4|8001.4|8010|7998|0
1724753440000|2024-08-27 10:10:40|8010.7|7998.7|8010.7|7998.7|8010.7|7998.7|8009.7|7997.7|0
1724753450000|2024-08-27 10:10:50|8009.8|7997.8|8009.8|7997.8|8009.8|7997.8|8009.8|7997.8|0
1724753460000|2024-08-27 10:11:00|8009.7|7997.7|8013.2|8001.2|8013.2|8001.2|8009.7|7997.7|2
1724753470000|2024-08-27 10:11:10|8014|8002|8012.7|8000.7|8014|8002|8011.2|7999.2|0
1724753480000|2024-08-27 10:11:20|8009.1|7997.1|8013.7|8001.7|8013.7|8001.7|8009|7997|0
1724753500000|2024-08-27 10:11:40|8013.3|8001.3|8014.2|8002.2|8014.2|8002.2|8013.3|8001.3|2
1724753510000|2024-08-27 10:11:50|8014.9|8002.9|8011.3|7999.3|8014.9|8002.9|8011.3|7999.3|1
1724753520000|2024-08-27 10:12:00|8010.3|7998.3|8010.3|7998.3|8010.3|7998.3|8010.3|7998.3|0
1724753530000|2024-08-27 10:12:10|8010.4|7998.4|8017.7|8005.7|8017.7|8005.7|8008.2|7996.2|3
1724753540000|2024-08-27 10:12:20|8013.5|8001.5|8016.7|8004.7|8016.7|8004.7|8012.3|8000.3|2
1724753550000|2024-08-27 10:12:30|8016.8|8004.8|8018.1|8006.1|8018.1|8006.1|8016.8|8004.8|3
1724753560000|2024-08-27 10:12:40|8018|8006|8017.4|8005.4|8018|8006|8017.4|8005.4|0
1724753570000|2024-08-27 10:12:50|8016.5|8004.5|8015.3|8003.3|8016.5|8004.5|8015.3|8003.3|0
1724753580000|2024-08-27 10:13:00|8022.2|8010.2|8014.1|8002.1|8022.2|8010.2|8010.8|7998.8|3
1724753590000|2024-08-27 10:13:10|8015.2|8003.2|8024.7|8012.7|8025.6|8013.6|8015.1|8003.1|5
1724753600000|2024-08-27 10:13:20|8024.8|8012.8|8020.4|8008.4|8024.8|8012.8|8017.8|8005.8|3
1724753610000|2024-08-27 10:13:30|8020.8|8008.8|8030.3|8018.3|8030.3|8018.3|8017.8|8005.8|1
1724753620000|2024-08-27 10:13:40|8030.7|8018.7|8030.8|8018.8|8031.3|8019.3|8030.7|8018.7|0
1724753630000|2024-08-27 10:13:50|8030.7|8018.7|8029.5|8017.5|8030.7|8018.7|8028.5|8016.5|2
1724753640000|2024-08-27 10:14:00|8028.5|8016.5|8024.8|8012.8|8028.5|8016.5|8024.8|8012.8|3
1724753650000|2024-08-27 10:14:10|8025.2|8013.2|8025.4|8013.4|8025.4|8013.4|8025.2|8013.2|0
1724753660000|2024-08-27 10:14:20|8026.2|8014.2|8028.2|8016.2|8028.2|8016.2|8026.2|8014.2|0
1724753670000|2024-08-27 10:14:30|8023.8|8011.8|8028.8|8016.8|8028.8|8018.3|8021.6|8009.6|2
1724753680000|2024-08-27 10:14:40|8025.2|8013.2|8030.2|8018.2|8030.2|8018.2|8023.7|8011.7|2
1724753700000|2024-08-27 10:15:00|8030.3|8018.3|8029.7|8017.7|8030.3|8018.3|8027|8015|0
1724753710000|2024-08-27 10:15:10|8028.4|8016.4|8036.2|8024.2|8036.2|8024.2|8028.2|8016.2|1
1724753720000|2024-08-27 10:15:20|8036.7|8024.7|8036.2|8024.2|8036.7|8024.7|8034.9|8022.9|0
1724753740000|2024-08-27 10:15:40|8036|8024|8038.8|8026.8|8038.9|8026.9|8036|8024|1
1724753760000|2024-08-27 10:16:00|8038.9|8026.9|8038.9|8026.9|8038.9|8026.9|8038.9|8026.9|0
1724753770000|2024-08-27 10:16:10|8039|8027|8037|8025|8039|8027|8036.1|8024.1|1
1724753780000|2024-08-27 10:16:20|8038.4|8026.4|8038.4|8026.4|8038.4|8026.4|8038.4|8026.4|0
1724753790000|2024-08-27 10:16:30|8037.5|8025.5|8034.9|8022.9|8037.5|8025.5|8033|8021|2
1724753810000|2024-08-27 10:16:50|8034.5|8022.5|8034.5|8022.5|8034.5|8022.5|8034.5|8022.5|0
1724753820000|2024-08-27 10:17:00|8035.6|8023.6|8037|8025|8037|8025|8035.6|8023.6|0
1724753830000|2024-08-27 10:17:10|8038.3|8026.3|8038.3|8026.3|8038.3|8026.3|8038.3|8026.3|0
1724753840000|2024-08-27 10:17:20|8038.9|8026.9|8036.4|8024.4|8038.9|8026.9|8035.9|8023.9|1
1724753850000|2024-08-27 10:17:30|8036.5|8024.5|8035.7|8023.7|8036.6|8024.6|8035.7|8023.7|0
1724753860000|2024-08-27 10:17:40|8035.6|8023.6|8035.6|8023.6|8035.6|8023.6|8035.6|8023.6|0
1724753890000|2024-08-27 10:18:10|8032.9|8020.9|8031.9|8019.9|8034.7|8022.7|8031.9|8019.9|0
1724753910000|2024-08-27 10:18:30|8031.6|8019.6|8031.6|8019.6|8031.6|8019.6|8030.2|8018.2|0
1724753920000|2024-08-27 10:18:40|8031.7|8019.7|8037.2|8025.2|8037.2|8025.2|8031.7|8019.7|1
1724753930000|2024-08-27 10:18:50|8038.3|8026.3|8037.3|8025.3|8039.3|8027.3|8036.9|8024.9|1
1724753940000|2024-08-27 10:19:00|8051.5|8039.5|8058.6|8046.6|8059.1|8047.1|8051.5|8039.5|4
1724753950000|2024-08-27 10:19:10|8056.6|8044.6|8057.1|8045.1|8058.4|8046.4|8054.3|8042.3|0
1724753960000|2024-08-27 10:19:20|8057.6|8045.6|8058.5|8046.5|8059.4|8047.4|8047.8|8035.8|1
1724753970000|2024-08-27 10:19:30|8059.4|8047.4|8059.6|8047.6|8062.2|8050.2|8059.4|8047.4|1
1724753980000|2024-08-27 10:19:40|8058.1|8046.1|8056.6|8044.6|8058.1|8046.1|8052.8|8040.8|1
1724753990000|2024-08-27 10:19:50|8057.1|8045.1|8056.6|8044.6|8057.5|8045.5|8056.6|8044.6|0
1724754000000|2024-08-27 10:20:00|8057.4|8045.4|8059.1|8047.1|8059.6|8047.6|8056.2|8044.2|0
1724754010000|2024-08-27 10:20:10|8062.8|8050.8|8060.5|8048.5|8063.7|8051.7|8060.2|8048.2|4
1724754020000|2024-08-27 10:20:20|8061.9|8049.9|8082.4|8070.4|8085|8073|8059.7|8047.7|25
1724754030000|2024-08-27 10:20:30|8082.5|8070.5|8085.2|8073.2|8085.7|8073.7|8081.5|8069.5|3
1724754040000|2024-08-27 10:20:40|8086.5|8074.5|8081.1|8069.1|8087.9|8075.9|8081.1|8069.1|2
1724754050000|2024-08-27 10:20:50|8081.4|8069.4|8077.9|8065.9|8081.4|8069.4|8077.9|8065.9|0
1724754060000|2024-08-27 10:21:00|8078|8066|8079|8067|8079|8067|8075.3|8063.3|0
1724754070000|2024-08-27 10:21:10|8078.1|8066.1|8070.4|8058.4|8078.1|8066.1|8070.4|8058.4|2
1724754080000|2024-08-27 10:21:20|8064.1|8052.1|8070.7|8058.7|8070.7|8058.7|8063.9|8051.9|3
1724754090000|2024-08-27 10:21:30|8070.6|8058.6|8070.8|8058.8|8070.8|8058.8|8069.2|8057.2|1
1724754100000|2024-08-27 10:21:40|8073.6|8061.6|8067.3|8055.3|8073.6|8061.6|8067.3|8055.3|2
1724754110000|2024-08-27 10:21:50|8072.2|8060.2|8081.4|8069.4|8081.4|8069.4|8072.2|8060.2|0
1724754120000|2024-08-27 10:22:00|8078.8|8066.8|8073.8|8061.8|8078.8|8066.8|8073.8|8061.8|0
1724754130000|2024-08-27 10:22:10|8072.8|8060.8|8083.4|8071.4|8083.4|8071.4|8072.8|8060.8|1
1724754140000|2024-08-27 10:22:20|8083.9|8071.9|8077.2|8065.2|8083.9|8071.9|8075.8|8063.8|1
1724754150000|2024-08-27 10:22:30|8076.7|8064.7|8067.6|8055.6|8077.2|8065.2|8067.6|8055.6|0
1724754160000|2024-08-27 10:22:40|8066.7|8054.7|8080.2|8068.2|8080.2|8068.2|8064.2|8052.2|3
1724754170000|2024-08-27 10:22:50|8077.9|8065.9|8073.9|8061.9|8078.3|8066.3|8073|8061|0
1724754180000|2024-08-27 10:23:00|8073.5|8061.5|8068.6|8056.6|8073.9|8061.9|8068.2|8056.2|2
1724754190000|2024-08-27 10:23:10|8067|8055|8072.1|8060.1|8075.5|8063.5|8067|8055|2
1724754200000|2024-08-27 10:23:20|8071.5|8059.5|8067.1|8055.1|8071.5|8059.5|8065.3|8053.3|3
1724754210000|2024-08-27 10:23:30|8066.5|8054.5|8065.1|8053.1|8066.5|8054.5|8065.1|8053.1|0
1724754220000|2024-08-27 10:23:40|8051.8|8039.8|8041|8029|8051.8|8039.8|8041|8029|8
1724754230000|2024-08-27 10:23:50|8041.4|8029.4|8030.6|8024.6|8041.9|8029.9|8030.6|8024|75
1724754240000|2024-08-27 10:24:00|8043.3|8031.3|8045.3|8033.3|8046.3|8034.3|8042|8030|6
1724754250000|2024-08-27 10:24:10|8041.5|8029.5|8040.7|8028.7|8042.6|8030.6|8035.3|8023.3|4
1724754260000|2024-08-27 10:24:20|8038.1|8026.1|8045.6|8033.6|8045.6|8033.6|8035.7|8023.7|1
1724754270000|2024-08-27 10:24:30|8046|8034|8046.2|8034.2|8047.8|8035.8|8045.3|8033.3|0
1724754280000|2024-08-27 10:24:40|8052.7|8040.7|8047.7|8035.7|8052.7|8040.7|8046.6|8034.6|2
1724754290000|2024-08-27 10:24:50|8048.2|8036.2|8052.5|8040.5|8053.9|8041.9|8048.2|8036.2|0
1724754300000|2024-08-27 10:25:00|8050.4|8038.4|8052.3|8040.3|8052.3|8040.3|8048|8036|1
1724754310000|2024-08-27 10:25:10|8051.3|8039.3|8052|8040|8052.9|8040.9|8050|8038|0
1724754320000|2024-08-27 10:25:20|8052.8|8040.8|8052.8|8040.8|8052.8|8040.8|8052.8|8040.8|0
1724754330000|2024-08-27 10:25:30|8055.9|8043.9|8050.5|8038.5|8055.9|8043.9|8050.5|8038.5|1
1724754340000|2024-08-27 10:25:40|8053|8041|8046.4|8034.4|8053.3|8041.3|8045.4|8033.4|1
1724754350000|2024-08-27 10:25:50|8047.5|8035.5|8047.3|8035.3|8047.5|8035.5|8046.6|8034.6|0
1724754370000|2024-08-27 10:26:10|8047.4|8035.4|8047.4|8035.4|8047.4|8035.4|8047.4|8035.4|0
1724754380000|2024-08-27 10:26:20|8044|8032|8048.4|8036.4|8049.1|8037.1|8044|8032|1
1724754390000|2024-08-27 10:26:30|8049|8037|8051.1|8039.1|8051.1|8039.1|8048.6|8036.6|1
1724754400000|2024-08-27 10:26:40|8052.5|8040.5|8052.6|8040.6|8053|8041|8052.5|8040.5|0
1724754410000|2024-08-27 10:26:50|8052.1|8040.1|8050.7|8038.7|8052.1|8040.1|8050.7|8038.7|0
1724754420000|2024-08-27 10:27:00|8049.7|8037.7|8052.1|8040.1|8052.1|8040.1|8048.8|8036.8|0
1724754450000|2024-08-27 10:27:30|8052.5|8040.5|8056|8044|8056|8044|8052.5|8040.5|1
1724754460000|2024-08-27 10:27:40|8058.2|8046.2|8052.3|8040.3|8058.2|8046.2|8051.8|8039.8|1
1724754470000|2024-08-27 10:27:50|8051.2|8039.2|8051.2|8039.2|8051.2|8039.2|8051.2|8039.2|0
1724754480000|2024-08-27 10:28:00|8049|8037|8047.3|8035.3|8049|8037|8045.9|8033.9|1
1724754490000|2024-08-27 10:28:10|8045.7|8033.7|8045.7|8033.7|8045.7|8033.7|8045.7|8033.7|0
1724754510000|2024-08-27 10:28:30|8049.4|8037.4|8055.7|8043.7|8055.7|8043.7|8049.4|8037.4|1
1724754520000|2024-08-27 10:28:40|8054.4|8042.4|8052.3|8040.3|8056.2|8044.2|8051.3|8039.3|0
1724754530000|2024-08-27 10:28:50|8049.8|8037.8|8047.4|8035.4|8049.8|8037.8|8046.2|8034.2|0
1724754540000|2024-08-27 10:29:00|8047.3|8035.3|8051.2|8039.2|8051.2|8039.2|8046|8034|0
1724754550000|2024-08-27 10:29:10|8049.9|8037.9|8049.8|8037.8|8050.3|8038.3|8049.7|8037.7|0
1724754560000|2024-08-27 10:29:20|8050.3|8038.3|8049.4|8037.4|8050.3|8038.3|8049.3|8037.3|1
1724754570000|2024-08-27 10:29:30|8049.3|8037.3|8038.8|8026.8|8049.3|8037.3|8038.8|8026.8|3
1724754580000|2024-08-27 10:29:40|8038.3|8026.3|8026.5|8014.5|8038.8|8026.8|8023.3|8011.3|8
1724754590000|2024-08-27 10:29:50|8027.9|8015.9|8027.9|8015.9|8027.9|8015.9|8027.9|8015.9|0
1724754600000|2024-08-27 10:30:00|8030.1|8018.1|8030.4|8018.4|8031.3|8019.3|8028.6|8016.6|0
1724754620000|2024-08-27 10:30:20|8029|8017|8026|8014|8029|8017|8026|8014|1
1724754630000|2024-08-27 10:30:30|8025.3|8013.3|8025.2|8013.2|8025.3|8013.3|8025.2|8013.2|0
1724754640000|2024-08-27 10:30:40|8025.7|8013.7|8025.3|8013.3|8026|8014|8025.3|8013.3|0
1724754650000|2024-08-27 10:30:50|8024.8|8012.8|8023.2|8011.2|8024.8|8012.8|8023.2|8011.2|0
1724754660000|2024-08-27 10:31:00|8022.8|8010.8|8020.9|8008.9|8022.8|8010.8|8020.9|8008.9|2
1724754670000|2024-08-27 10:31:10|8018.1|8010.1|8024.8|8012.8|8025.3|8013.3|8018.1|8010.1|1
1724754680000|2024-08-27 10:31:20|8025.7|8013.7|8026.2|8014.2|8028.1|8016.1|8025.7|8013.7|0
1724754690000|2024-08-27 10:31:30|8026.6|8014.6|8021.9|8009.9|8027.3|8015.3|8021.9|8009.9|1
1724754700000|2024-08-27 10:31:40|8021.7|8009.7|8021.7|8009.7|8021.7|8009.7|8021.7|8009.7|0
1724754710000|2024-08-27 10:31:50|8022.2|8010.2|8022.4|8010.4|8022.4|8010.4|8022.2|8010.2|0
1724754720000|2024-08-27 10:32:00|8022.7|8010.7|8035|8023|8035.5|8023.5|8022.7|8010.7|1
1724754730000|2024-08-27 10:32:10|8037.2|8025.2|8030.3|8018.3|8037.4|8025.4|8030.3|8018.3|0
1724754740000|2024-08-27 10:32:20|8027.8|8015.8|8027.8|8015.8|8027.8|8015.8|8027.8|8015.8|0
1724754750000|2024-08-27 10:32:30|8024.3|8012.3|8030.4|8018.4|8031|8019|8021.6|8009.6|1
1724754760000|2024-08-27 10:32:40|8028.6|8016.6|8028.1|8016.1|8028.6|8016.6|8027|8015|0
1724754770000|2024-08-27 10:32:50|8025|8013|8022.5|8010.5|8025|8013|8022.5|8010.5|0
1724754780000|2024-08-27 10:33:00|8023.1|8011.1|8022.2|8010.2|8023.1|8011.1|8022.2|8010.2|0
1724754790000|2024-08-27 10:33:10|8024.4|8012.4|8001.8|7989.8|8024.4|8012.4|8000.9|7988.9|11
1724754800000|2024-08-27 10:33:20|8001.4|7989.4|8011.5|7999.5|8011.5|7999.5|8001.4|7989.4|1
1724754810000|2024-08-27 10:33:30|8010.5|7998.5|8007.7|7995.7|8010.5|7998.5|8003.4|7991.4|1
1724754820000|2024-08-27 10:33:40|8007.2|7995.2|8002.9|7990.9|8007.2|7995.2|8001.9|7989.9|1
1724754830000|2024-08-27 10:33:50|8001.4|7989.4|8002.4|7990.4|8013.1|8001.1|8001.4|7989.4|2
1724754840000|2024-08-27 10:34:00|8003.4|7991.4|8009.6|7997.6|8009.6|7997.6|8003.4|7991.4|0
1724754850000|2024-08-27 10:34:10|8011.5|7999.5|8012.4|8000.4|8012.4|8000.4|8009.5|7997.5|0
1724754860000|2024-08-27 10:34:20|8010.6|7998.6|8004|7992|8010.6|7998.6|8003.9|7991.9|0
1724754870000|2024-08-27 10:34:30|8002.8|7990.8|8000.5|7988.5|8003.6|7991.6|8000.1|7988.1|1
1724754880000|2024-08-27 10:34:40|7996.4|7984.4|7993.9|7981.9|7996.4|7984.4|7993.9|7981.9|1
1724754890000|2024-08-27 10:34:50|7993.4|7981.4|7993.4|7981.4|7993.5|7981.5|7993.1|7981.1|4
1724754900000|2024-08-27 10:35:00|7993.6|7981.6|7994.8|7982.8|7998|7986|7993.6|7981.6|1
1724754920000|2024-08-27 10:35:20|7993.7|7985.7|7994.8|7982.8|7994.8|7985.7|7993.7|7982.8|0
1724754940000|2024-08-27 10:35:40|7994.3|7982.3|7994.3|7982.3|7994.3|7982.3|7994.3|7982.3|0
1724754950000|2024-08-27 10:35:50|8003.6|7991.6|7997.1|7985.1|8003.7|7991.7|7997.1|7985.1|2
1724754960000|2024-08-27 10:36:00|7997|7985|7995.8|7983.8|8001.2|7989.2|7995.8|7983.8|1
1724754970000|2024-08-27 10:36:10|7996.3|7984.3|7999.4|7987.4|7999.4|7987.4|7996.3|7984.3|0
1724754980000|2024-08-27 10:36:20|7997.6|7985.6|7995.8|7983.8|7997.6|7985.6|7995.8|7983.8|0
1724754990000|2024-08-27 10:36:30|7995.4|7983.4|7995.3|7983.3|7995.4|7983.4|7995.3|7983.3|0
1724755000000|2024-08-27 10:36:40|7996.8|7984.8|8000|7988|8003.5|7991.5|7994.3|7982.3|3
1724755010000|2024-08-27 10:36:50|7999.1|7987.1|8003.2|7991.2|8003.2|7991.2|7999|7987|0
1724755020000|2024-08-27 10:37:00|8003.1|7991.1|7998.1|7986.1|8003.9|7991.9|7998.1|7986.1|0
1724755030000|2024-08-27 10:37:10|7998.5|7986.5|7997.1|7985.1|7998.5|7986.5|7996.2|7984.2|1
1724755040000|2024-08-27 10:37:20|8002.3|7990.3|7998.4|7986.4|8004.8|7992.8|7998|7986|2
1724755050000|2024-08-27 10:37:30|8000.5|7988.5|8001.3|7989.3|8005.6|7993.6|7999.5|7987.5|1
1724755060000|2024-08-27 10:37:40|8001.2|7989.2|7998.5|7986.5|8001.2|7989.2|7998|7986|0
1724755100000|2024-08-27 10:38:20|7994.8|7982.8|7993.9|7981.9|7995.6|7983.6|7993.8|7981.8|1
1724755110000|2024-08-27 10:38:30|7994.7|7982.7|7994.7|7982.7|7994.7|7982.7|7994.7|7982.7|0
1724755130000|2024-08-27 10:38:50|7993.8|7981.8|7996.4|7984.4|7996.4|7984.4|7993.8|7981.8|1
1724755140000|2024-08-27 10:39:00|7996.2|7984.2|7995.2|7983.2|7996.2|7984.2|7995.2|7983.2|0
1724755160000|2024-08-27 10:39:20|7994.7|7982.7|7992.9|7980.9|7994.8|7982.8|7992.9|7980.9|0
1724755170000|2024-08-27 10:39:30|7993.3|7981.3|7993.3|7981.3|7993.3|7981.3|7993.3|7981.3|0
1724755180000|2024-08-27 10:39:40|7985.3|7973.3|7986.6|7974.6|7991.3|7979.3|7985.3|7973.3|4
1724755190000|2024-08-27 10:39:50|7982.7|7970.7|7985.7|7973.7|7985.7|7973.7|7982.7|7970.7|0
1724755200000|2024-08-27 10:40:00|7983.9|7971.9|7985.3|7973.3|7985.3|7973.3|7982.9|7970.9|1
1724755210000|2024-08-27 10:40:10|7982|7970|7997.3|7985.3|7997.3|7985.3|7981|7969|15
1724755220000|2024-08-27 10:40:20|7995.5|7983.5|8009.9|7997.9|8020.3|8008.3|7995.5|7983.5|9
1724755230000|2024-08-27 10:40:30|8008|7996|8011.6|7999.6|8016.3|8004.3|8008|7996|1
1724755240000|2024-08-27 10:40:40|8012.6|8000.6|8004.6|7992.6|8012.6|8000.6|8004.2|7992.2|0
1724755250000|2024-08-27 10:40:50|8003.6|7991.6|8007.3|7995.3|8007.3|7995.3|8003.5|7991.5|0
1724755260000|2024-08-27 10:41:00|8007.2|7995.2|7996.2|7984.2|8007.4|7995.4|7996.2|7984.2|0
1724755270000|2024-08-27 10:41:10|7994.9|7982.9|7992|7980|7994.9|7982.9|7992|7980|1
1724755280000|2024-08-27 10:41:20|7991.6|7979.6|7996.2|7984.2|7996.9|7984.9|7991.6|7979.6|2
1724755290000|2024-08-27 10:41:30|8002.8|7990.8|8000.8|7988.8|8002.8|7990.8|7998.5|7986.5|1
1724755300000|2024-08-27 10:41:40|7998.2|7986.2|8003.7|7991.7|8003.7|7991.7|7998.2|7986.2|0
1724755310000|2024-08-27 10:41:50|8003.2|7991.2|7996.3|7984.3|8003.2|7991.2|7996.3|7984.3|0
1724755320000|2024-08-27 10:42:00|7996.1|7984.1|7991.4|7979.4|7996.1|7984.1|7990.9|7978.9|0
1724755330000|2024-08-27 10:42:10|7991.5|7979.5|7991.5|7979.5|7991.5|7979.5|7991.5|7979.5|0
1724755340000|2024-08-27 10:42:20|7991.2|7979.2|7982.9|7970.9|7991.7|7979.7|7981.6|7969.6|1
1724755350000|2024-08-27 10:42:30|7980.7|7968.7|7987.1|7975.1|7987.1|7975.1|7977.6|7965.6|2
1724755360000|2024-08-27 10:42:40|7989.7|7977.7|7985.1|7973.1|7993.1|7981.1|7981.2|7969.2|1
1724755370000|2024-08-27 10:42:50|7985.9|7973.9|7979.7|7967.7|7985.9|7973.9|7978.3|7966.3|1
1724755380000|2024-08-27 10:43:00|7980.2|7968.2|7975.8|7963.8|7980.2|7968.2|7975.8|7963.8|12
1724755390000|2024-08-27 10:43:10|7975.6|7963.6|7975.2|7963.2|7975.6|7963.6|7975.2|7963.2|1
1724755400000|2024-08-27 10:43:20|7975.3|7963.3|7975.1|7963.1|7975.3|7963.3|7975.1|7963.1|1
1724755410000|2024-08-27 10:43:30|7975.4|7963.4|7975.6|7963.6|7975.8|7963.8|7975.3|7963.3|1
1724755420000|2024-08-27 10:43:40|7975.8|7963.8|7974.2|7966.2|7975.8|7966.2|7974.2|7963.8|1
1724755430000|2024-08-27 10:43:50|7976|7964|7972.6|7964.6|7976|7964.6|7972.6|7964|0
1724755440000|2024-08-27 10:44:00|7972.2|7964.2|7966.2|7954.2|7972.2|7964.3|7961.3|7952.4|3
1724755450000|2024-08-27 10:44:10|7959.5|7947.5|7958.5|7946.5|7959.5|7947.5|7958.5|7946.5|1
1724755460000|2024-08-27 10:44:20|7962.3|7950.3|7964.5|7952.5|7964.5|7952.5|7962.3|7950.3|0
1724755470000|2024-08-27 10:44:30|7964.1|7952.1|7962.6|7950.6|7964.3|7952.3|7962.6|7950.6|1
1724755480000|2024-08-27 10:44:40|7964.3|7952.3|7963.5|7951.5|7965|7953|7962.6|7950.6|2
1724755490000|2024-08-27 10:44:50|7963|7951|7963.5|7951.5|7966.3|7954.3|7962.5|7950.5|1
1724755500000|2024-08-27 10:45:00|7962.5|7950.5|7958.6|7946.6|7962.5|7950.5|7958.2|7946.2|2
1724755510000|2024-08-27 10:45:10|7957.3|7945.3|7942.8|7930.8|7957.3|7945.3|7942.8|7930.8|3
1724755520000|2024-08-27 10:45:20|7939.2|7931.2|7939.2|7931.2|7939.2|7931.2|7939.2|7931.2|0
1724755530000|2024-08-27 10:45:30|7939.1|7931.1|7938.7|7930.7|7944|7932|7938.5|7930|4
1724755540000|2024-08-27 10:45:40|7938.3|7926.3|7936.8|7924.8|7938.3|7926.3|7936.6|7924.6|2
1724755550000|2024-08-27 10:45:50|7939.7|7927.7|7953.6|7941.6|7953.8|7941.8|7939.7|7927.7|2
1724755560000|2024-08-27 10:46:00|7952.3|7940.3|7957.1|7945.1|7957.1|7945.1|7949.7|7937.7|1
1724755570000|2024-08-27 10:46:10|7956.8|7944.8|7956.8|7944.8|7956.8|7944.8|7956.8|7944.8|0
1724755580000|2024-08-27 10:46:20|7962.1|7950.1|7960.2|7948.2|7962.1|7950.1|7957.3|7945.3|0
1724755590000|2024-08-27 10:46:30|7960.3|7948.3|7961.6|7949.6|7961.6|7949.6|7956.8|7944.8|0
1724755600000|2024-08-27 10:46:40|7961.2|7949.2|7980.3|7968.3|7980.9|7968.9|7961.2|7949.2|3
1724755610000|2024-08-27 10:46:50|7969.9|7957.9|7975|7963|7975|7963|7969.9|7957.9|1
1724755620000|2024-08-27 10:47:00|7977|7965|7976.4|7964.4|7977|7965|7976.1|7964.1|0
1724755630000|2024-08-27 10:47:10|7974.5|7962.5|7974.2|7962.2|7975.7|7963.7|7974.2|7962.2|1
1724755640000|2024-08-27 10:47:20|7973.5|7961.5|7960.8|7948.8|7974.1|7962.1|7952.1|7940.1|1
1724755650000|2024-08-27 10:47:30|7959.1|7947.1|7961.9|7949.9|7961.9|7949.9|7958.2|7946.2|0
1724755660000|2024-08-27 10:47:40|7960.1|7948.1|7960.6|7948.6|7961.5|7949.5|7956.7|7944.7|1
1724755670000|2024-08-27 10:47:50|7962.4|7950.4|7965.7|7953.7|7966.5|7954.5|7962.4|7950.4|0
1724755680000|2024-08-27 10:48:00|7969.1|7957.1|7969.1|7957.1|7969.1|7957.1|7969.1|7957.1|1
1724755690000|2024-08-27 10:48:10|7969.5|7957.5|7973.3|7961.3|7976.9|7964.9|7969.5|7957.5|2
1724755700000|2024-08-27 10:48:20|7974.4|7962.4|7974.4|7962.4|7974.4|7962.4|7974.4|7962.4|0
1724755710000|2024-08-27 10:48:30|7974.5|7962.5|7982.8|7970.8|7983.8|7971.8|7974.3|7962.3|0
1724755720000|2024-08-27 10:48:40|7981.4|7969.4|7982.5|7970.5|7983|7971|7981.2|7969.2|0
1724755730000|2024-08-27 10:48:50|7982.1|7970.1|7993.3|7981.3|7993.3|7981.3|7981.9|7969.9|1
1724755740000|2024-08-27 10:49:00|7989.5|7977.5|7990.6|7978.6|7990.6|7978.6|7989.5|7977.5|2
1724755750000|2024-08-27 10:49:10|7990.2|7978.2|7989|7977|7990.5|7978.5|7989|7977|1
1724755760000|2024-08-27 10:49:20|7989.2|7977.2|7996.9|7984.9|7997.7|7985.7|7989.2|7977.2|1
1724755770000|2024-08-27 10:49:30|8000.9|7988.9|8001.1|7989.1|8001.1|7989.1|8000.9|7988.9|0
1724755780000|2024-08-27 10:49:40|8001.2|7989.2|8004.7|7992.7|8004.7|7992.7|8001.2|7989.2|0
1724755810000|2024-08-27 10:50:10|8005.6|7993.6|8006.6|7994.6|8006.6|7994.6|8005.6|7993.6|0
1724755820000|2024-08-27 10:50:20|8003.1|7991.1|8006.1|7994.1|8006.1|7994.1|8003.1|7991.1|0
1724755830000|2024-08-27 10:50:30|8006.3|7994.3|8006.3|7994.3|8006.3|7994.3|8006.3|7994.3|0
1724755840000|2024-08-27 10:50:40|8008.5|7996.5|8007.9|7995.9|8008.5|7996.5|8007.9|7995.9|0
1724755850000|2024-08-27 10:50:50|8007.7|7995.7|7994.6|7982.6|8007.7|7995.7|7985.8|7973.8|2
1724755860000|2024-08-27 10:51:00|7994.7|7982.7|7997.7|7985.7|7998.8|7986.8|7993|7981|0
1724755870000|2024-08-27 10:51:10|7995|7983|7990|7978|7995.9|7983.9|7990|7978|1
1724755880000|2024-08-27 10:51:20|7990.6|7978.6|7990.6|7978.6|7990.6|7978.6|7989.6|7977.6|0
1724755890000|2024-08-27 10:51:30|7989.1|7977.1|7990.6|7978.6|7990.6|7978.6|7989.1|7977.1|0
1724755900000|2024-08-27 10:51:40|7990.7|7978.7|7991.6|7979.6|7991.6|7979.6|7990.7|7978.7|0
1724755910000|2024-08-27 10:51:50|7991.7|7979.7|7981|7969|7991.7|7979.7|7980.5|7968.5|2
1724755920000|2024-08-27 10:52:00|7980.9|7968.9|7976.6|7968.6|7980.9|7968.9|7976.6|7968|0
1724755930000|2024-08-27 10:52:10|7976.3|7968.3|7965.9|7953.9|7976.3|7968.3|7965.9|7953.9|3
1724755940000|2024-08-27 10:52:20|7965.4|7953.4|7968.5|7956.5|7971|7959|7965.4|7953.4|2
1724755950000|2024-08-27 10:52:30|7968.6|7956.6|7972.4|7960.4|7972.4|7960.4|7968.6|7956.6|0
1724755960000|2024-08-27 10:52:40|7973.3|7961.3|7975.9|7963.9|7976.7|7964.7|7973.3|7961.3|0
1724755970000|2024-08-27 10:52:50|7978.1|7966.1|7982.5|7970.5|7985.4|7973.4|7978.1|7966.1|0
1724755980000|2024-08-27 10:53:00|7982.9|7970.9|7979.8|7967.8|7983.3|7971.3|7979.8|7967.8|0
1724755990000|2024-08-27 10:53:10|7980.1|7968.1|7984.5|7972.5|7985.4|7973.4|7979|7967|1
1724756000000|2024-08-27 10:53:20|7983.2|7971.2|7983.2|7971.2|7983.2|7971.2|7983.2|7971.2|0
1724756010000|2024-08-27 10:53:30|7983.3|7971.3|7986.9|7974.9|7987.3|7975.3|7983.3|7971.3|0
1724756020000|2024-08-27 10:53:40|7982.1|7970.1|7982.1|7970.1|7982.1|7970.1|7982.1|7970.1|0
1724756030000|2024-08-27 10:53:50|7979.7|7967.7|7979.7|7967.7|7979.7|7967.7|7979.7|7967.7|0
1724756040000|2024-08-27 10:54:00|7982|7970|7980.3|7968.3|7982|7970|7980.3|7968.3|0
1724756050000|2024-08-27 10:54:10|7974.8|7966.8|7974.8|7966.8|7974.8|7966.8|7974.8|7966.8|0
1724756060000|2024-08-27 10:54:20|7979.5|7967.5|7979.3|7967.3|7981.8|7969.8|7977.1|7965.1|2
1724756100000|2024-08-27 10:55:00|7978.4|7966.4|7978.3|7966.3|7978.4|7966.4|7978.3|7966.3|0
1724756120000|2024-08-27 10:55:20|7977.3|7965.3|7970.1|7958.1|7977.3|7965.3|7970.1|7958.1|1
1724756130000|2024-08-27 10:55:30|7971.8|7959.8|7970.1|7958.1|7972|7960|7970.1|7958.1|0
1724756140000|2024-08-27 10:55:40|7971.3|7959.3|7970.2|7958.2|7971.3|7959.3|7970.2|7958.2|0
1724756160000|2024-08-27 10:56:00|7970|7958|7978|7966|7978|7966|7970|7958|1
1724756170000|2024-08-27 10:56:10|7980.6|7968.6|7980.4|7968.4|7980.6|7968.6|7979.3|7967.3|0
1724756180000|2024-08-27 10:56:20|7984.3|7972.3|7981.7|7969.7|7985.2|7973.2|7981.3|7969.3|0
1724756190000|2024-08-27 10:56:30|7979.5|7967.5|7975.3|7963.3|7979.7|7967.7|7975.3|7963.3|0
1724756200000|2024-08-27 10:56:40|7975.8|7963.8|7973.4|7961.4|7975.8|7963.8|7973.4|7961.4|0
1724756210000|2024-08-27 10:56:50|7975.1|7963.1|7975.4|7963.4|7975.4|7963.4|7975.1|7963.1|0
1724756220000|2024-08-27 10:57:00|7973.5|7961.5|7973.3|7961.3|7973.5|7961.5|7973.3|7961.3|0
1724756230000|2024-08-27 10:57:10|7972.4|7960.4|7973.3|7961.3|7973.3|7961.3|7972.4|7960.4|0
1724756240000|2024-08-27 10:57:20|7971.5|7959.5|7972|7960|7973.3|7961.3|7971|7959|0
1724756250000|2024-08-27 10:57:30|7971.9|7959.9|7970.9|7958.9|7971.9|7959.9|7970.9|7958.9|0
1724756260000|2024-08-27 10:57:40|7966.7|7954.7|7966.3|7954.3|7967.3|7955.3|7965.8|7953.8|1
1724756280000|2024-08-27 10:58:00|7966.4|7954.4|7966.4|7954.4|7966.4|7954.4|7966.4|7954.4|0
1724756290000|2024-08-27 10:58:10|7966.3|7954.3|7968.3|7956.3|7970.2|7958.2|7966.3|7954.3|2
1724756310000|2024-08-27 10:58:30|7970.5|7958.5|7970.5|7958.5|7970.5|7958.5|7970.5|7958.5|0
1724756320000|2024-08-27 10:58:40|7970.6|7958.6|7972.2|7960.2|7972.2|7960.2|7970.6|7958.6|0
1724756330000|2024-08-27 10:58:50|7974|7962|7981.7|7969.7|7984.4|7972.4|7970.4|7958.4|2
1724756340000|2024-08-27 10:59:00|7981.6|7969.6|7979.7|7967.7|7981.6|7969.6|7978|7966|1
1724756350000|2024-08-27 10:59:10|7982.1|7970.1|7982.1|7970.1|7982.1|7970.1|7982.1|7970.1|0
1724756360000|2024-08-27 10:59:20|7979.9|7967.9|7986.3|7974.3|7986.3|7974.3|7979.9|7967.9|1
1724756370000|2024-08-27 10:59:30|7985.9|7973.9|7985.8|7973.8|7985.9|7973.9|7984.9|7972.9|1
1724756380000|2024-08-27 10:59:40|7984.9|7972.9|7985.9|7973.9|7985.9|7973.9|7984.8|7972.8|0
1724756390000|2024-08-27 10:59:50|7983.4|7971.4|7983|7971|7983.4|7971.4|7983|7971|0
1724756400000|2024-08-27 11:00:00|7982.7|7970.7|7979.2|7967.2|7982.7|7970.7|7979.2|7967.2|1
1724756410000|2024-08-27 11:00:10|7979.9|7967.9|7986.3|7974.3|7988.8|7976.8|7979.6|7967.9|1
1724756420000|2024-08-27 11:00:20|7987.4|7975.4|7985.1|7973.1|7987.4|7975.4|7985.1|7973.1|0
1724756430000|2024-08-27 11:00:30|7985|7973|7982.1|7970.1|7985|7973|7982.1|7970.1|0
1724756440000|2024-08-27 11:00:40|7980.4|7968.4|7981.5|7973.5|7982.5|7973.5|7980.4|7968.4|0
1724756450000|2024-08-27 11:00:50|7981.1|7973.1|7985.4|7973.4|7988.1|7976.1|7981.1|7973.1|1
1724756460000|2024-08-27 11:01:00|7984.3|7972.3|7982.9|7970.9|7985.8|7973.8|7982.3|7970.3|0
1724756470000|2024-08-27 11:01:10|7985.1|7973.1|7987.5|7975.5|7987.9|7975.9|7985.1|7973.1|1
1724756480000|2024-08-27 11:01:20|7987|7975|7984.4|7972.4|7987|7975|7984|7972|0
1724756490000|2024-08-27 11:01:30|7983.5|7971.5|7981.4|7969.4|7984.8|7972.8|7981.4|7969.4|0
1724756500000|2024-08-27 11:01:40|7982.3|7970.3|7985.4|7973.4|7985.4|7973.4|7981.4|7969.4|0
1724756510000|2024-08-27 11:01:50|7985.9|7973.9|7985.9|7973.9|7986.3|7974.3|7985.9|7973.9|0
1724756520000|2024-08-27 11:02:00|7986.3|7974.3|7985.4|7973.4|7986.3|7974.3|7985.4|7973.4|0
1724756530000|2024-08-27 11:02:10|7985.3|7973.3|7982.2|7970.2|7985.3|7973.3|7982.2|7970.2|0
1724756540000|2024-08-27 11:02:20|7979|7967|7976.1|7964.1|7979|7967|7975.9|7963.9|0
1724756550000|2024-08-27 11:02:30|7976|7964|7973.1|7961.1|7976.9|7964.9|7973.1|7961.1|0
1724756560000|2024-08-27 11:02:40|7973.4|7961.4|7974.3|7962.3|7974.3|7962.3|7973.4|7961.4|0
1724756570000|2024-08-27 11:02:50|7974|7962|7973|7961|7974|7962|7973|7961|0
1724756580000|2024-08-27 11:03:00|7972.9|7960.9|7970.9|7958.9|7973.9|7961.9|7970.9|7958.9|2
1724756590000|2024-08-27 11:03:10|7969.1|7957.1|7969|7957|7969.1|7957.1|7969|7957|0
1724756600000|2024-08-27 11:03:20|7970.3|7958.3|7984.8|7972.8|7985.4|7973.4|7969.6|7957.6|1
1724756610000|2024-08-27 11:03:30|7985.4|7973.4|7984.9|7972.9|7985.4|7973.4|7984.9|7972.9|0
1724756640000|2024-08-27 11:04:00|7985.4|7973.4|7969.8|7957.8|7986.3|7974.3|7969.8|7957.8|2
1724756650000|2024-08-27 11:04:10|7968.9|7956.9|7968.2|7956.2|7971.7|7959.7|7968.2|7956.2|0
1724756660000|2024-08-27 11:04:20|7968.6|7956.6|7969.2|7957.2|7969.7|7957.7|7966.6|7954.6|0
1724756690000|2024-08-27 11:04:50|7968.8|7956.8|7968.8|7956.8|7968.8|7956.8|7968.8|7956.8|0
1724756700000|2024-08-27 11:05:00|7968.7|7956.7|7960.1|7948.1|7968.7|7956.7|7945.1|7933.1|6
1724756710000|2024-08-27 11:05:10|7962|7950|7965.6|7953.6|7973.9|7961.9|7962|7950|1
1724756720000|2024-08-27 11:05:20|7966.8|7954.8|7966|7954|7967|7955|7964.9|7952.9|0
1724756730000|2024-08-27 11:05:30|7969|7957|7969.3|7957.3|7974.1|7962.1|7969|7957|0
1724756740000|2024-08-27 11:05:40|7970.3|7958.3|7971.2|7959.2|7971.2|7959.2|7968.6|7956.6|0
1724756750000|2024-08-27 11:05:50|7970.7|7958.7|7970.7|7958.7|7970.7|7958.7|7970.7|7958.7|0
1724756760000|2024-08-27 11:06:00|7963.8|7951.8|7964.4|7952.4|7964.4|7952.4|7963.8|7951.8|0
1724756770000|2024-08-27 11:06:10|7974.1|7962.1|7973.7|7961.7|7974.1|7962.1|7973.2|7961.2|2
1724756780000|2024-08-27 11:06:20|7971.9|7959.9|7968.9|7956.9|7971.9|7959.9|7968.9|7956.9|0
1724756790000|2024-08-27 11:06:30|7968.8|7956.8|7970.2|7958.2|7970.2|7958.2|7968.8|7956.8|0
1724756800000|2024-08-27 11:06:40|7969.8|7957.8|7969.2|7957.2|7969.8|7957.8|7968.9|7956.9|0
1724756810000|2024-08-27 11:06:50|7969.3|7957.3|7959.2|7947.2|7969.3|7957.3|7959.2|7947.2|1
1724756820000|2024-08-27 11:07:00|7957.5|7945.5|7950.7|7938.7|7958|7946|7942.8|7930.8|3
1724756830000|2024-08-27 11:07:10|7951.1|7939.1|7954.5|7942.5|7955.6|7943.6|7950.7|7938.7|0
1724756840000|2024-08-27 11:07:20|7956.8|7944.8|7954.3|7942.3|7956.8|7944.8|7954.3|7942.3|0
1724756850000|2024-08-27 11:07:30|7953.8|7941.8|7947.9|7935.9|7953.8|7941.8|7943.6|7931.6|1
1724756860000|2024-08-27 11:07:40|7948.4|7936.4|7946.8|7934.8|7948.4|7936.4|7946.8|7934.8|0
1724756870000|2024-08-27 11:07:50|7946.9|7934.9|7947.3|7935.3|7948.9|7936.9|7945.6|7933.6|1
1724756880000|2024-08-27 11:08:00|7947.7|7935.7|7946.2|7934.2|7948.9|7936.9|7945.6|7933.6|0
1724756890000|2024-08-27 11:08:10|7945.8|7933.8|7942.6|7930.6|7945.8|7933.8|7941.9|7929.9|1
1724756900000|2024-08-27 11:08:20|7947.1|7935.1|7949|7937|7949|7937|7947.1|7935.1|0
1724756910000|2024-08-27 11:08:30|7948.9|7936.9|7950.2|7938.2|7950.2|7938.2|7948.9|7936.9|0
1724756920000|2024-08-27 11:08:40|7950.4|7938.4|7950.4|7938.4|7950.4|7938.4|7950.4|7938.4|0
1724756940000|2024-08-27 11:09:00|7950.3|7938.3|7951.3|7939.3|7951.3|7939.3|7950.3|7938.3|0
1724756950000|2024-08-27 11:09:10|7951.9|7939.9|7951.4|7939.4|7951.9|7939.9|7950.3|7938.3|0
1724756960000|2024-08-27 11:09:20|7946.5|7934.5|7950.5|7938.5|7950.5|7938.5|7946.5|7934.5|0
1724756970000|2024-08-27 11:09:30|7951.4|7939.4|7951.4|7939.4|7951.4|7939.4|7951.4|7939.4|0
1724756980000|2024-08-27 11:09:40|7951.7|7939.7|7961.7|7949.7|7961.7|7949.7|7951.6|7939.6|2
1724757000000|2024-08-27 11:10:00|7960.9|7948.9|7960.3|7948.3|7960.9|7948.9|7960.3|7948.3|0
1724757010000|2024-08-27 11:10:10|7962.1|7950.1|7961.7|7949.7|7963.2|7951.2|7961.7|7949.7|0
1724757020000|2024-08-27 11:10:20|7962|7950|7962.2|7950.2|7962.2|7950.2|7962|7950|0
1724757030000|2024-08-27 11:10:30|7963.9|7951.9|7963.9|7951.9|7963.9|7951.9|7963.9|7951.9|0
1724757060000|2024-08-27 11:11:00|7963.5|7951.5|7963.5|7951.5|7964.9|7952.9|7963.2|7951.2|0
1724757070000|2024-08-27 11:11:10|7975|7963|7960.9|7948.9|7975.5|7963.5|7960.4|7948.4|4
1724757090000|2024-08-27 11:11:30|7960.7|7948.7|7960.7|7948.7|7960.7|7948.7|7960.7|7948.7|0
1724757100000|2024-08-27 11:11:40|7959.7|7947.7|7959.7|7947.7|7959.7|7947.7|7959.7|7947.7|0
1724757110000|2024-08-27 11:11:50|7961.8|7949.8|7966.8|7954.8|7966.8|7954.8|7961.8|7949.8|0
1724757120000|2024-08-27 11:12:00|7967|7955|7971|7959|7971|7959|7967|7955|0
1724757130000|2024-08-27 11:12:10|7970.1|7958.1|7968.5|7956.5|7970.1|7958.1|7968.5|7956.5|0
1724757140000|2024-08-27 11:12:20|7966.7|7954.7|7969.7|7957.7|7969.7|7957.7|7966.2|7954.2|0
1724757150000|2024-08-27 11:12:30|7972.5|7960.5|7970.3|7958.3|7972.5|7960.5|7970.3|7958.3|0
1724757160000|2024-08-27 11:12:40|7968.5|7956.5|7965.8|7953.8|7969.7|7957.7|7964.4|7952.4|0
1724757170000|2024-08-27 11:12:50|7969.8|7957.8|7969.7|7957.7|7970|7958|7969.5|7957.5|0
1724757190000|2024-08-27 11:13:10|7969.5|7957.5|7974.5|7962.5|7974.5|7962.5|7969.5|7957.5|0
1724757200000|2024-08-27 11:13:20|7972.2|7960.2|7972.2|7960.2|7972.2|7960.2|7972.2|7960.2|1
1724757210000|2024-08-27 11:13:30|7973.1|7961.1|7971.7|7959.7|7974.5|7962.5|7968.9|7956.9|1
1724757220000|2024-08-27 11:13:40|7972.6|7960.6|7969|7957|7972.7|7960.7|7968.9|7956.9|0
1724757240000|2024-08-27 11:14:00|7962.2|7950.2|7960.8|7948.8|7962.2|7950.2|7960.4|7948.4|1
1724757250000|2024-08-27 11:14:10|7959.5|7947.5|7959.5|7947.5|7959.5|7947.5|7959.5|7947.5|0
1724757260000|2024-08-27 11:14:20|7959.9|7947.9|7963.9|7951.9|7965.3|7953.3|7959.9|7947.9|0
1724757270000|2024-08-27 11:14:30|7966.5|7954.5|7963.9|7951.9|7966.5|7954.5|7958.9|7946.9|1
1724757290000|2024-08-27 11:14:50|7962.4|7950.4|7968.3|7956.3|7969.8|7957.8|7962|7950|0
1724757300000|2024-08-27 11:15:00|7971.8|7959.8|7974.7|7962.7|7974.7|7962.7|7971.1|7959.1|1
1724757310000|2024-08-27 11:15:10|7974.6|7962.6|7974.8|7962.8|7984.2|7972.2|7971.8|7959.8|7
1724757330000|2024-08-27 11:15:30|7971.9|7959.9|7978.9|7966.9|7978.9|7966.9|7969.4|7957.4|0
1724757340000|2024-08-27 11:15:40|7977.4|7965.4|7976|7964|7979.5|7967.5|7975.1|7963.1|0
1724757350000|2024-08-27 11:15:50|7978|7966|7979.5|7967.5|7979.5|7967.5|7977.9|7965.9|1
1724757360000|2024-08-27 11:16:00|7979.8|7967.8|7974.3|7962.3|7979.8|7967.8|7971.8|7959.8|0
1724757370000|2024-08-27 11:16:10|7975.3|7963.3|7975.3|7963.3|7975.3|7963.3|7975.3|7963.3|0
1724757390000|2024-08-27 11:16:30|7973.7|7961.7|7974.2|7962.2|7974.2|7962.2|7973.3|7961.3|1
1724757410000|2024-08-27 11:16:50|7973.3|7961.3|7973.3|7961.3|7973.3|7961.3|7973.3|7961.3|0
1724757420000|2024-08-27 11:17:00|7974.3|7962.3|7971.8|7959.8|7975.8|7963.8|7970|7958|1
1724757430000|2024-08-27 11:17:10|7969.6|7957.6|7965.8|7953.8|7969.6|7957.6|7964.6|7952.6|0
1724757440000|2024-08-27 11:17:20|7968.1|7956.1|7963.8|7951.8|7968.1|7956.1|7963|7951|0
1724757450000|2024-08-27 11:17:30|7963.9|7951.9|7960.5|7948.5|7963.9|7951.9|7960.5|7948.5|0
1724757460000|2024-08-27 11:17:40|7961.4|7949.4|7961.9|7949.9|7961.9|7949.9|7961|7949|0
1724757470000|2024-08-27 11:17:50|7963.2|7951.2|7963.9|7951.9|7963.9|7951.9|7963.2|7951.2|0
1724757480000|2024-08-27 11:18:00|7964.9|7952.9|7966.7|7954.7|7966.7|7954.7|7964.9|7952.9|2
1724757490000|2024-08-27 11:18:10|7965.9|7953.9|7965.7|7953.7|7965.9|7953.9|7965.7|7953.7|0
1724757500000|2024-08-27 11:18:20|7966.7|7954.7|7965.2|7953.2|7966.7|7954.7|7965.2|7953.2|0
1724757510000|2024-08-27 11:18:30|7964.8|7952.8|7965.2|7953.2|7965.2|7953.2|7964.7|7952.7|0
1724757520000|2024-08-27 11:18:40|7964.8|7952.8|7965.2|7953.2|7965.2|7953.2|7964.7|7952.7|0
1724757530000|2024-08-27 11:18:50|7964.7|7952.7|7965.2|7953.2|7965.7|7953.7|7964.7|7952.7|0
1724757550000|2024-08-27 11:19:10|7965.7|7953.7|7966.7|7954.7|7966.7|7954.7|7964.7|7952.7|0
1724757560000|2024-08-27 11:19:20|7970.6|7958.6|7973.6|7961.6|7978.3|7966.3|7969.7|7958.6|7
1724757570000|2024-08-27 11:19:30|7971|7959|7971.7|7959.7|7971.7|7959.7|7971|7959|0
1724757580000|2024-08-27 11:19:40|7961|7949|7966.2|7954.2|7968.8|7956.8|7960.5|7948.5|2
1724757590000|2024-08-27 11:19:50|7967.4|7955.4|7966.5|7954.5|7967.4|7955.4|7966.5|7954.5|0
1724757600000|2024-08-27 11:20:00|7971.3|7959.3|7974.2|7962.2|7974.2|7962.2|7970.8|7958.8|0
1724757610000|2024-08-27 11:20:10|7973.7|7961.7|7966.1|7954.1|7978.5|7966.5|7966.1|7954.1|2
1724757620000|2024-08-27 11:20:20|7964.1|7952.1|7960.9|7948.9|7964.1|7952.1|7960.9|7948.9|1
1724757630000|2024-08-27 11:20:30|7962.2|7950.2|7959.4|7947.4|7962.2|7950.2|7958.9|7946.9|1
1724757640000|2024-08-27 11:20:40|7958.5|7946.5|7957.9|7945.9|7958.5|7946.5|7957.9|7945.9|0
1724757650000|2024-08-27 11:20:50|7958.9|7946.9|7958.9|7946.9|7958.9|7946.9|7958.9|7946.9|0
1724757660000|2024-08-27 11:21:00|7961.4|7949.4|7958.5|7946.5|7961.4|7949.4|7958.5|7946.5|1
1724757670000|2024-08-27 11:21:10|7957.3|7945.3|7960.4|7948.4|7962.3|7950.3|7957.3|7945.3|1
1724757700000|2024-08-27 11:21:40|7959|7947|7956.5|7944.5|7959|7947|7956.1|7944.1|3
1724757730000|2024-08-27 11:22:10|7957.4|7945.4|7957.5|7945.5|7957.5|7945.5|7957.4|7945.4|0
1724757750000|2024-08-27 11:22:30|7956.6|7944.6|7956.5|7944.5|7956.6|7944.6|7956.5|7944.5|0
1724757760000|2024-08-27 11:22:40|7956.6|7944.6|7956.6|7944.6|7956.6|7944.6|7956.6|7944.6|0
1724757770000|2024-08-27 11:22:50|7955.7|7943.7|7956.2|7944.2|7956.2|7944.2|7955.7|7943.7|1
1724757780000|2024-08-27 11:23:00|7957.5|7945.5|7957.1|7945.1|7957.5|7945.5|7956.6|7944.6|0
1724757790000|2024-08-27 11:23:10|7957.3|7945.3|7957.3|7945.3|7957.3|7945.3|7957.3|7945.3|0
1724757800000|2024-08-27 11:23:20|7956.4|7944.4|7956.2|7944.2|7956.4|7944.4|7956.2|7944.2|0
1724757820000|2024-08-27 11:23:40|7957.1|7945.1|7957.3|7945.3|7957.6|7945.6|7957.1|7945.1|0
1724757860000|2024-08-27 11:24:20|7960.5|7948.5|7958.3|7946.3|7960.5|7948.5|7958.3|7946.3|0
1724757890000|2024-08-27 11:24:50|7957.9|7945.9|7957.6|7945.6|7957.9|7945.9|7957.6|7945.6|0
1724757900000|2024-08-27 11:25:00|7957.2|7945.2|7957|7945|7957.2|7945.2|7957|7945|0
1724757930000|2024-08-27 11:25:30|7957.9|7945.9|7958.2|7946.2|7958.2|7946.2|7957.9|7945.9|0
1724757940000|2024-08-27 11:25:40|7957.3|7945.3|7955.6|7943.6|7957.3|7945.3|7955.6|7943.6|0
1724757950000|2024-08-27 11:25:50|7952.6|7944.6|7951.4|7939.4|7953.7|7944.7|7946.7|7934.7|3
1724757960000|2024-08-27 11:26:00|7951.5|7939.5|7937.5|7925.5|7951.5|7939.5|7937.5|7925.5|9
1724757970000|2024-08-27 11:26:10|7937.9|7925.9|7938.4|7926.4|7949.5|7937.5|7937.5|7925.5|7
1724757980000|2024-08-27 11:26:20|7938.9|7926.9|7937.7|7925.7|7939.3|7927.3|7932.9|7923.7|2
1724757990000|2024-08-27 11:26:30|7937.6|7925.6|7937.7|7925.7|7937.7|7925.7|7936.7|7924.7|0
1724758000000|2024-08-27 11:26:40|7941.7|7929.7|7939.9|7927.9|7941.7|7929.7|7938.4|7926.4|0
1724758010000|2024-08-27 11:26:50|7947|7935|7944.3|7932.3|7947|7935|7943.9|7931.9|1
1724758020000|2024-08-27 11:27:00|7943.5|7931.5|7944.4|7932.4|7944.4|7932.4|7943.5|7931.5|0
1724758030000|2024-08-27 11:27:10|7945.5|7933.5|7945.5|7933.5|7945.5|7933.5|7945.5|7933.5|0
1724758040000|2024-08-27 11:27:20|7950.4|7938.4|7955.2|7943.2|7959.9|7947.9|7950.4|7938.4|1
1724758050000|2024-08-27 11:27:30|7955.6|7943.6|7956.6|7944.6|7956.6|7944.6|7955.6|7943.6|0
1724758070000|2024-08-27 11:27:50|7955.6|7943.6|7956.5|7944.5|7956.9|7944.9|7955.6|7943.6|0
1724758080000|2024-08-27 11:28:00|7956.6|7944.6|7956.6|7944.6|7956.6|7944.6|7956.6|7944.6|0
1724758090000|2024-08-27 11:28:10|7957|7945|7965.2|7953.2|7965.2|7953.2|7957|7945|8
1724758100000|2024-08-27 11:28:20|7964.7|7952.7|7962.7|7950.7|7964.7|7952.7|7962.7|7950.7|1
1724758110000|2024-08-27 11:28:30|7962.6|7950.6|7962.6|7950.6|7962.6|7950.6|7962.6|7950.6|0
1724758120000|2024-08-27 11:28:40|7961.7|7949.7|7963.8|7951.8|7964.2|7952.2|7961.7|7949.7|0
1724758150000|2024-08-27 11:29:10|7965.1|7953.1|7965.8|7953.8|7965.8|7953.8|7965.1|7953.1|0
1724758170000|2024-08-27 11:29:30|7966.7|7954.7|7966.7|7954.7|7967.3|7955.3|7966.7|7954.7|0
1724758180000|2024-08-27 11:29:40|7967.8|7955.8|7966.8|7954.8|7967.8|7955.8|7966.8|7954.8|0
1724758190000|2024-08-27 11:29:50|7965.8|7953.8|7963.7|7951.7|7965.8|7953.8|7963.6|7951.6|1
1724758200000|2024-08-27 11:30:00|7965.3|7953.3|7966.2|7954.2|7966.2|7954.2|7964.2|7952.2|0
1724758220000|2024-08-27 11:30:20|7964.6|7952.6|7964.2|7952.2|7965.5|7953.5|7964.2|7952.2|0
1724758230000|2024-08-27 11:30:30|7961|7949|7964|7952|7964|7952|7961|7949|0
1724758240000|2024-08-27 11:30:40|7963.5|7951.5|7964|7952|7964|7952|7962.9|7950.9|0
1724758250000|2024-08-27 11:30:50|7960.6|7948.6|7960.6|7948.6|7960.6|7948.6|7960.6|7948.6|0
1724758260000|2024-08-27 11:31:00|7957.6|7945.6|7954.1|7942.1|7957.6|7945.6|7953.6|7941.6|1
1724758270000|2024-08-27 11:31:10|7955.9|7943.9|7954.5|7942.5|7955.9|7943.9|7950.9|7938.9|1
1724758280000|2024-08-27 11:31:20|7952.3|7940.3|7952.1|7940.1|7952.3|7940.3|7952.1|7940.1|0
1724758300000|2024-08-27 11:31:40|7949.5|7937.5|7946.4|7934.4|7949.5|7937.5|7946.4|7934.4|0
1724758310000|2024-08-27 11:31:50|7948.2|7936.2|7948.8|7936.8|7948.8|7936.8|7948.2|7936.2|0
1724758320000|2024-08-27 11:32:00|7950.9|7938.9|7949.4|7937.4|7950.9|7938.9|7949.4|7937.4|1
1724758330000|2024-08-27 11:32:10|7949.5|7937.5|7949.5|7937.5|7949.5|7937.5|7949.5|7937.5|0
1724758340000|2024-08-27 11:32:20|7946.4|7934.4|7947.7|7935.7|7947.7|7935.7|7946.4|7934.4|0
1724758350000|2024-08-27 11:32:30|7949.5|7937.5|7952.7|7940.7|7952.7|7940.7|7949|7937|0
1724758360000|2024-08-27 11:32:40|7953|7941|7947|7935|7953|7941|7946.1|7934.1|0
1724758370000|2024-08-27 11:32:50|7945.6|7933.6|7950.5|7938.5|7950.5|7938.5|7945.6|7933.6|0
1724758380000|2024-08-27 11:33:00|7948.5|7936.5|7946.5|7934.5|7957.3|7945.3|7945|7933|1
1724758390000|2024-08-27 11:33:10|7947.4|7935.4|7946|7934|7947.5|7935.5|7946|7934|0
1724758400000|2024-08-27 11:33:20|7949.5|7937.5|7950.6|7938.6|7950.6|7938.6|7948.9|7936.9|0
1724758410000|2024-08-27 11:33:30|7952.6|7940.6|7952.6|7940.6|7952.6|7940.6|7952.6|7940.6|0
1724758420000|2024-08-27 11:33:40|7954.4|7942.4|7954.4|7942.4|7954.4|7942.4|7954.4|7942.4|1
1724758430000|2024-08-27 11:33:50|7956.1|7944.1|7955.2|7943.2|7956.1|7944.1|7955.2|7943.2|0
1724758440000|2024-08-27 11:34:00|7955|7943|7949.5|7937.5|7955.1|7943.1|7947.3|7935.3|2
1724758450000|2024-08-27 11:34:10|7951.5|7939.5|7951.7|7939.7|7951.7|7939.7|7951.5|7939.5|0
1724758470000|2024-08-27 11:34:30|7951.6|7939.6|7951.6|7939.6|7951.6|7939.6|7951.6|7939.6|0
1724758500000|2024-08-27 11:35:00|7950.9|7938.9|7949|7937|7950.9|7938.9|7949|7937|0
1724758540000|2024-08-27 11:35:40|7948.6|7936.6|7948.1|7936.1|7948.6|7936.6|7948.1|7936.1|0
1724758550000|2024-08-27 11:35:50|7946.7|7934.7|7945.3|7933.3|7946.7|7934.7|7945.3|7933.3|0
1724758560000|2024-08-27 11:36:00|7928.5|7916.5|7928.6|7916.6|7929.6|7917.6|7928.5|7916.5|21
1724758570000|2024-08-27 11:36:10|7928.1|7916.1|7936.8|7924.8|7940.3|7928.3|7927.6|7915.6|5
1724758580000|2024-08-27 11:36:20|7935.5|7923.5|7935.3|7923.3|7935.5|7923.5|7935.3|7923.3|0
1724758590000|2024-08-27 11:36:30|7935.2|7923.2|7937.3|7925.3|7937.3|7925.3|7934.8|7922.8|0
1724758600000|2024-08-27 11:36:40|7938.3|7926.3|7934.8|7922.8|7938.3|7926.3|7934.8|7922.8|1
1724758620000|2024-08-27 11:37:00|7934.9|7922.9|7930.6|7918.6|7936|7924|7929|7917|3
1724758630000|2024-08-27 11:37:10|7930.5|7918.5|7931.3|7919.3|7931.3|7919.3|7930.5|7918.5|0
1724758640000|2024-08-27 11:37:20|7931.5|7919.5|7931.5|7919.5|7931.5|7919.5|7931.5|7919.5|1
1724758650000|2024-08-27 11:37:30|7931.6|7919.6|7930|7918|7931.6|7919.6|7928.6|7916.6|0
1724758670000|2024-08-27 11:37:50|7929.6|7917.6|7929.1|7917.1|7929.6|7917.6|7929.1|7917.1|0
1724758700000|2024-08-27 11:38:20|7921.6|7909.6|7919.8|7907.8|7921.6|7909.6|7919.8|7907.8|1
1724758710000|2024-08-27 11:38:30|7919.7|7907.7|7911.4|7899.4|7919.7|7907.7|7911.4|7899.4|4
1724758720000|2024-08-27 11:38:40|7911.9|7899.9|7898.6|7886.6|7912.4|7900.4|7896.6|7884.6|7
1724758730000|2024-08-27 11:38:50|7904.4|7892.4|7904.5|7892.5|7906.7|7894.7|7903.4|7891.4|0
1724758740000|2024-08-27 11:39:00|7904.6|7892.6|7904.6|7892.6|7904.6|7892.6|7904.6|7892.6|0
1724758750000|2024-08-27 11:39:10|7904.5|7892.5|7896.6|7884.6|7904.5|7892.5|7893.4|7881.4|5
1724758760000|2024-08-27 11:39:20|7896.2|7884.2|7895.3|7883.3|7896.2|7884.2|7895|7883|2
1724758770000|2024-08-27 11:39:30|7895.7|7883.7|7895.6|7883.6|7900.7|7888.7|7895.6|7883.6|4
1724758780000|2024-08-27 11:39:40|7899.9|7887.9|7898|7890|7899.9|7890|7897.1|7885.1|6
1724758790000|2024-08-27 11:39:50|7902.9|7890.9|7896.5|7884.5|7902.9|7890.9|7893.5|7881.5|3
1724758800000|2024-08-27 11:40:00|7895|7883|7893.2|7881.2|7895|7883|7892.9|7880.9|1
1724758840000|2024-08-27 11:40:40|7893.3|7881.3|7903.5|7891.5|7904.9|7892.9|7893.3|7881.3|1
1724758850000|2024-08-27 11:40:50|7904.8|7892.8|7911.6|7899.6|7919|7907|7903.5|7891.5|6
1724758860000|2024-08-27 11:41:00|7912|7900|7911.2|7899.2|7913.5|7901.5|7911.2|7899.2|0
1724758870000|2024-08-27 11:41:10|7911.5|7899.5|7911.5|7899.5|7911.5|7899.5|7911.5|7899.5|0
1724758880000|2024-08-27 11:41:20|7911.6|7899.6|7910.4|7898.4|7912.4|7900.4|7910.4|7898.4|1
1724758890000|2024-08-27 11:41:30|7909.9|7897.9|7909.9|7897.9|7909.9|7897.9|7909.9|7897.9|0
1724758900000|2024-08-27 11:41:40|7910.1|7898.1|7915.4|7903.4|7915.4|7903.4|7910.1|7898.1|1
1724758910000|2024-08-27 11:41:50|7916.4|7904.4|7914.4|7902.4|7916.4|7904.4|7912.7|7900.7|0
1724758920000|2024-08-27 11:42:00|7914.6|7902.6|7926.4|7914.4|7926.9|7914.9|7914.6|7902.6|4
1724758930000|2024-08-27 11:42:10|7925.5|7913.5|7926.4|7914.4|7926.4|7914.4|7922.7|7910.7|0
1724758940000|2024-08-27 11:42:20|7927.2|7915.2|7922.1|7910.1|7927.2|7915.2|7922.1|7910.1|0
1724758950000|2024-08-27 11:42:30|7919.5|7907.5|7928.3|7916.3|7928.3|7916.3|7919.5|7907.5|1
1724758960000|2024-08-27 11:42:40|7930.5|7918.5|7930.3|7918.3|7930.8|7918.8|7930.3|7918.3|0
1724758980000|2024-08-27 11:43:00|7931.8|7919.8|7933.2|7921.2|7933.4|7921.4|7930.3|7918.3|2
1724758990000|2024-08-27 11:43:10|7932.9|7920.9|7929.2|7917.2|7932.9|7920.9|7929.2|7917.2|0
1724759000000|2024-08-27 11:43:20|7927.2|7915.2|7920.3|7908.3|7927.6|7915.6|7919|7907|1
1724759010000|2024-08-27 11:43:30|7919|7907|7930.7|7918.7|7934.9|7922.9|7919|7907|5
1724759020000|2024-08-27 11:43:40|7930.3|7918.3|7922|7910|7934.3|7923.5|7921.1|7909.1|4
1724759030000|2024-08-27 11:43:50|7921.1|7909.1|7924|7912|7930.3|7918.3|7921.1|7909.1|2
1724759040000|2024-08-27 11:44:00|7924.8|7912.8|7927.7|7915.7|7935|7923|7924.8|7912.8|2
1724759050000|2024-08-27 11:44:10|7928.1|7916.1|7929.2|7917.2|7930.4|7918.4|7927.7|7915.7|0
1724759060000|2024-08-27 11:44:20|7930.3|7918.3|7930.7|7918.7|7930.7|7918.7|7930.3|7918.3|0
1724759070000|2024-08-27 11:44:30|7930.3|7918.3|7931.3|7919.3|7931.3|7919.3|7930.3|7918.3|0
1724759080000|2024-08-27 11:44:40|7929.5|7917.5|7929.3|7917.3|7929.5|7917.5|7929.3|7917.3|0
1724759090000|2024-08-27 11:44:50|7928|7916|7927.9|7915.9|7928|7916|7927.9|7915.9|0
1724759100000|2024-08-27 11:45:00|7930.1|7918.1|7930.3|7918.3|7931.3|7919.3|7930.1|7918.1|1
1724759110000|2024-08-27 11:45:10|7930.4|7918.4|7930.4|7918.4|7930.4|7918.4|7930.4|7918.4|0
1724759120000|2024-08-27 11:45:20|7931.3|7919.3|7931.3|7919.3|7931.3|7919.3|7931.3|7919.3|0
1724759130000|2024-08-27 11:45:30|7940.9|7928.9|7940.9|7928.9|7940.9|7928.9|7940.9|7928.9|1
1724759150000|2024-08-27 11:45:50|7936.9|7924.9|7937.9|7925.9|7938.4|7926.4|7936.9|7924.9|2
1724759160000|2024-08-27 11:46:00|7938|7926|7938|7926|7938|7926|7938|7926|0
1724759190000|2024-08-27 11:46:30|7937.9|7925.9|7927.9|7915.9|7937.9|7925.9|7926.9|7914.9|1
1724759200000|2024-08-27 11:46:40|7928.4|7916.4|7939.8|7927.8|7939.8|7927.8|7928.4|7916.4|1
1724759210000|2024-08-27 11:46:50|7939.2|7927.2|7939.1|7927.1|7939.2|7927.2|7939.1|7927.1|0
1724759220000|2024-08-27 11:47:00|7939.2|7927.2|7949.9|7937.9|7951.2|7939.2|7939.1|7927.1|2
1724759230000|2024-08-27 11:47:10|7950|7938|7948.7|7936.7|7950|7938|7948.7|7936.7|1
1724759240000|2024-08-27 11:47:20|7952.3|7940.3|7952.6|7940.6|7952.6|7940.6|7952.3|7940.3|0
1724759250000|2024-08-27 11:47:30|7952.7|7940.7|7948.2|7936.2|7952.7|7940.7|7948.2|7936.2|1
1724759260000|2024-08-27 11:47:40|7942.3|7930.3|7942.2|7930.2|7944|7932|7942.2|7930.2|1
1724759280000|2024-08-27 11:48:00|7941.3|7929.3|7941.3|7929.3|7941.3|7929.3|7941.3|7929.3|0
1724759290000|2024-08-27 11:48:10|7940.4|7928.4|7933.6|7921.6|7940.4|7928.4|7932.2|7920.2|1
1724759300000|2024-08-27 11:48:20|7934.5|7922.5|7934.5|7922.5|7934.5|7922.5|7934.5|7922.5|0
1724759310000|2024-08-27 11:48:30|7934.7|7922.7|7939.8|7927.8|7942.3|7930.3|7934.2|7922.2|1
1724759320000|2024-08-27 11:48:40|7939|7927|7947.5|7935.5|7947.5|7935.5|7937.5|7925.5|1
1724759330000|2024-08-27 11:48:50|7946.6|7934.6|7948.1|7936.1|7948.1|7936.1|7946.6|7934.6|0
1724759340000|2024-08-27 11:49:00|7948.2|7936.2|7948.9|7936.9|7949.8|7937.8|7948.2|7936.2|0
1724759350000|2024-08-27 11:49:10|7949.9|7937.9|7949.1|7937.1|7949.9|7937.9|7949.1|7937.1|0
1724759360000|2024-08-27 11:49:20|7950|7938|7956.7|7944.7|7958.7|7946.7|7950|7938|1
1724759370000|2024-08-27 11:49:30|7944.6|7932.6|7947.3|7935.3|7947.3|7935.3|7944.6|7932.6|1
1724759380000|2024-08-27 11:49:40|7946.1|7934.1|7938.2|7930.2|7946.1|7934.1|7938.2|7928.7|0
1724759390000|2024-08-27 11:49:50|7939.8|7927.8|7922.3|7910.3|7939.8|7929.3|7922.3|7910.3|4
1724759400000|2024-08-27 11:50:00|7930.6|7918.6|7931.5|7919.5|7931.8|7919.8|7930.6|7918.6|5
1724759410000|2024-08-27 11:50:10|7931.8|7919.8|7939.1|7927.1|7939.1|7927.9|7931.8|7919.8|1
1724759420000|2024-08-27 11:50:20|7936.1|7928.1|7936.1|7928.1|7936.1|7928.1|7936.1|7928.1|0
1724759430000|2024-08-27 11:50:30|7936|7928|7940.5|7928.5|7940.6|7928.6|7935.3|7923.3|2
1724759440000|2024-08-27 11:50:40|7939.8|7927.8|7940|7932|7940|7932|7939.8|7927.8|0
1724759450000|2024-08-27 11:50:50|7939.9|7931.9|7939.9|7931.9|7939.9|7931.9|7939.9|7931.9|1
1724759460000|2024-08-27 11:51:00|7940|7932|7940.3|7928.3|7940.3|7932|7939.7|7927.7|1
1724759470000|2024-08-27 11:51:10|7940.2|7928.2|7940.2|7928.2|7940.2|7928.2|7940.2|7928.2|0
1724759480000|2024-08-27 11:51:20|7940.7|7928.7|7940.7|7928.7|7940.7|7928.7|7940.7|7928.7|0
1724759490000|2024-08-27 11:51:30|7939.3|7927.3|7934.2|7922.2|7939.7|7927.7|7931.9|7919.9|0
1724759500000|2024-08-27 11:51:40|7934.1|7922.1|7934.1|7922.1|7934.1|7922.1|7934.1|7922.1|0
1724759530000|2024-08-27 11:52:10|7934.2|7922.2|7934.2|7922.2|7934.2|7922.2|7934.2|7922.2|0
1724759550000|2024-08-27 11:52:30|7934.6|7922.6|7937.5|7925.5|7940.9|7928.9|7933.1|7922.6|7
1724759560000|2024-08-27 11:52:40|7936.7|7924.7|7921.1|7913.1|7936.7|7924.7|7921.1|7910.6|4
1724759570000|2024-08-27 11:52:50|7922.6|7910.6|7921.1|7913.1|7922.6|7913.1|7921.1|7910.6|0
1724759580000|2024-08-27 11:53:00|7920.7|7908.7|7920.1|7908.1|7920.7|7908.7|7920.1|7908.1|1
1724759590000|2024-08-27 11:53:10|7920.7|7908.7|7908.8|7896.8|7920.7|7909.5|7907.4|7896.8|6
1724759600000|2024-08-27 11:53:20|7906|7898|7909|7897|7909|7898|7906|7897|0
1724759610000|2024-08-27 11:53:30|7907.5|7899.5|7907.5|7899.5|7907.5|7899.5|7907.5|7899.5|0
1724759620000|2024-08-27 11:53:40|7907.9|7899.9|7899.6|7887.6|7907.9|7899.9|7899.6|7887.6|3
1724759630000|2024-08-27 11:53:50|7900.1|7888.1|7899.7|7887.7|7900.1|7888.1|7899.7|7887.7|0
1724759640000|2024-08-27 11:54:00|7900.1|7888.1|7900.4|7888.4|7900.4|7888.4|7899.7|7887.7|0
1724759650000|2024-08-27 11:54:10|7899.6|7887.6|7899.7|7887.7|7900.2|7888.2|7899.6|7887.6|0
1724759670000|2024-08-27 11:54:30|7899.6|7887.6|7899.6|7887.6|7899.6|7887.6|7899.6|7887.6|0
1724759680000|2024-08-27 11:54:40|7900.8|7888.8|7902.8|7890.8|7903.4|7891.4|7899.9|7887.9|1
1724759690000|2024-08-27 11:54:50|7900.9|7888.9|7900.9|7888.9|7900.9|7888.9|7900.9|7888.9|0
1724759700000|2024-08-27 11:55:00|7900.7|7888.7|7899.7|7887.7|7900.7|7892.7|7898.2|7887.4|5
1724759710000|2024-08-27 11:55:10|7899.3|7887.3|7899.7|7887.7|7899.7|7887.7|7899.3|7887.3|0
1724759720000|2024-08-27 11:55:20|7899.3|7887.3|7903.3|7891.3|7903.3|7891.3|7899.3|7887.3|1
1724759730000|2024-08-27 11:55:30|7903.8|7891.8|7903.8|7891.8|7903.8|7891.8|7903.8|7891.8|0
1724759740000|2024-08-27 11:55:40|7902.7|7894.7|7902.2|7894.2|7902.7|7896.1|7902.1|7894.2|1
1724759750000|2024-08-27 11:55:50|7902.8|7894.8|7902.8|7894.8|7902.8|7894.8|7902.8|7894.8|0
1724759760000|2024-08-27 11:56:00|7903.5|7891.5|7880|7868|7903.5|7891.5|7880|7868|4
1724759770000|2024-08-27 11:56:10|7880.1|7868.1|7885.5|7873.5|7885.5|7873.5|7880.1|7868.1|1
1724759790000|2024-08-27 11:56:30|7885.4|7873.4|7884.2|7872.2|7888.1|7876.1|7882.6|7870.6|1
1724759810000|2024-08-27 11:56:50|7883.1|7875.1|7884.4|7872.4|7884.4|7875.1|7883.1|7872.4|0
1724759830000|2024-08-27 11:57:10|7884.8|7872.8|7884.8|7872.8|7884.8|7872.8|7884.8|7872.8|0
1724759840000|2024-08-27 11:57:20|7884.4|7872.4|7885|7873|7894|7882|7884.4|7872.4|1
1724759850000|2024-08-27 11:57:30|7880.8|7872.8|7875.7|7863.7|7880.8|7872.8|7875.7|7863.7|7
1724759860000|2024-08-27 11:57:40|7875.5|7863.5|7888.1|7876.1|7888.1|7878.5|7875.5|7863.5|1
1724759870000|2024-08-27 11:57:50|7886.5|7878.5|7886.5|7874.5|7893.5|7881.5|7886.5|7874.5|1
1724759880000|2024-08-27 11:58:00|7888.5|7876.5|7891.9|7879.9|7891.9|7879.9|7883.5|7872|1
1724759890000|2024-08-27 11:58:10|7892.4|7880.4|7890.4|7878.4|7892.4|7880.4|7887.6|7875.6|0
1724759900000|2024-08-27 11:58:20|7892.7|7880.7|7896.8|7884.8|7896.8|7884.8|7892.7|7880.7|0
1724759910000|2024-08-27 11:58:30|7899.2|7887.2|7902|7890|7902|7890|7898.2|7886.2|0
1724759920000|2024-08-27 11:58:40|7902.2|7890.2|7902.2|7890.2|7902.2|7890.2|7902.2|7890.2|0
1724759930000|2024-08-27 11:58:50|7902.6|7890.6|7891.3|7879.3|7902.7|7890.7|7891.3|7879.3|0
1724759950000|2024-08-27 11:59:10|7892.2|7880.2|7892.2|7880.2|7892.2|7880.2|7892.2|7880.2|0
1724759970000|2024-08-27 11:59:30|7892.4|7880.4|7892.4|7880.4|7892.4|7880.4|7892.4|7880.4|0
1724759980000|2024-08-27 11:59:40|7892.5|7880.5|7902.7|7890.7|7902.7|7890.7|7892.5|7880.5|0
1724759990000|2024-08-27 11:59:50|7899.7|7887.7|7900.6|7888.6|7900.6|7888.6|7898.8|7886.8|1
1724760000000|2024-08-27 12:00:00|7892.8|7880.8|7871.5|7859.5|7892.8|7880.8|7870.6|7858.6|31
1724760010000|2024-08-27 12:00:10|7871.1|7859.1|7867.5|7859.5|7871.1|7860.8|7867.5|7858.1|5
1724760020000|2024-08-27 12:00:20|7866|7860|7875.9|7863.9|7881.6|7869.6|7865.5|7859.5|7
1724760030000|2024-08-27 12:00:30|7878.1|7866.1|7878|7866|7878.1|7866.1|7874.4|7862.4|2
1724760040000|2024-08-27 12:00:40|7874.3|7862.3|7873.8|7861.8|7875.8|7868.5|7873.5|7861.5|2
1724760050000|2024-08-27 12:00:50|7873.9|7861.9|7874.3|7862.3|7874.3|7862.3|7873.9|7861.9|1
1724760060000|2024-08-27 12:01:00|7873.4|7861.4|7832.7|7820.7|7873.4|7861.4|7831.2|7819.2|20
1724760070000|2024-08-27 12:01:10|7833.2|7821.2|7842.2|7830.2|7844.5|7832.5|7829.6|7820.8|8
1724760090000|2024-08-27 12:01:30|7842.1|7830.1|7835.5|7823.5|7842.1|7830.1|7830|7820.9|9
1724760100000|2024-08-27 12:01:40|7835.6|7823.6|7838.3|7826.3|7841.2|7829.2|7832.7|7820.7|2
1724760110000|2024-08-27 12:01:50|7838.4|7826.4|7830|7818|7838.4|7826.4|7823.7|7815|12
1724760120000|2024-08-27 12:02:00|7830.5|7818.5|7828.8|7820.8|7830.5|7820.8|7823.3|7811.4|12
1724760130000|2024-08-27 12:02:10|7830.4|7818.4|7833.3|7821.3|7835.1|7823.1|7828.8|7817.5|5
1724760140000|2024-08-27 12:02:20|7832.5|7820.5|7820.3|7808.3|7832.5|7821|7820.3|7808.3|3
1724760150000|2024-08-27 12:02:30|7819.3|7807.3|7794.7|7782.7|7820|7808|7784.8|7772.8|5
1724760160000|2024-08-27 12:02:40|7795.3|7783.3|7797|7785|7797.5|7785.5|7795|7783|3
1724760170000|2024-08-27 12:02:50|7795.7|7783.7|7788.5|7776.5|7796.6|7784.6|7788.5|7776.5|2
1724760180000|2024-08-27 12:03:00|7787.8|7775.8|7784.8|7772.8|7787.8|7775.8|7784.2|7772.2|3
1724760190000|2024-08-27 12:03:10|7783.9|7771.9|7799.1|7787.1|7800.5|7788.5|7779.8|7770.7|6
1724760200000|2024-08-27 12:03:20|7800.6|7788.6|7800.8|7788.8|7801.9|7789.9|7798.5|7786.5|2
1724760210000|2024-08-27 12:03:30|7800.7|7788.7|7806.3|7794.3|7810|7798|7799.2|7787.2|6
1724760220000|2024-08-27 12:03:40|7808.2|7796.2|7802.1|7790.1|7808.2|7796.2|7795.4|7783.4|4
1724760230000|2024-08-27 12:03:50|7802|7790|7804.7|7792.7|7806.3|7794.3|7801.4|7789.4|1
1724760240000|2024-08-27 12:04:00|7803.8|7791.8|7817.8|7805.8|7818.4|7806.4|7803.8|7791.8|4
1724760250000|2024-08-27 12:04:10|7817.9|7805.9|7804.1|7792.1|7817.9|7805.9|7801.4|7789.4|2
1724760260000|2024-08-27 12:04:20|7805.4|7793.4|7816.9|7804.9|7816.9|7804.9|7805.4|7793.4|2
1724760270000|2024-08-27 12:04:30|7817|7805|7803.5|7791.5|7817|7805|7803.5|7791.5|1
1724760280000|2024-08-27 12:04:40|7803|7791|7807.9|7795.9|7810.1|7798.1|7802.5|7790.5|1
1724760290000|2024-08-27 12:04:50|7810.5|7798.5|7833.9|7821.9|7833.9|7821.9|7808.8|7796.8|2
1724760300000|2024-08-27 12:05:00|7834.4|7822.4|7831.1|7819.1|7834.4|7822.4|7828.8|7816.8|0
1724760310000|2024-08-27 12:05:10|7831.3|7819.3|7832.9|7820.9|7835.9|7826.8|7829.1|7817.1|6
1724760320000|2024-08-27 12:05:20|7838.9|7826.9|7835.9|7823.9|7838.9|7826.9|7830.9|7818.9|6
1724760330000|2024-08-27 12:05:30|7835.6|7823.6|7836|7824|7842.7|7830.7|7830.8|7818.8|1
1724760340000|2024-08-27 12:05:40|7840|7828|7836|7824|7840|7828|7836|7824|2
1724760350000|2024-08-27 12:05:50|7835.1|7823.1|7833|7821|7838.6|7826.6|7833|7821|0
1724760360000|2024-08-27 12:06:00|7832.7|7820.7|7833.2|7821.2|7838.3|7826.3|7832.4|7820.4|3
1724760370000|2024-08-27 12:06:10|7834.7|7822.7|7814.3|7802.3|7837.8|7825.8|7813.1|7801.1|3
1724760380000|2024-08-27 12:06:20|7824.6|7812.6|7821.5|7809.5|7825.8|7813.8|7821.5|7809.5|1
1724760390000|2024-08-27 12:06:30|7820.6|7808.6|7819.2|7807.2|7820.6|7808.6|7817|7805|0
1724760400000|2024-08-27 12:06:40|7821.8|7809.8|7824.1|7812.1|7824.1|7812.1|7821.8|7809.8|1
1724760410000|2024-08-27 12:06:50|7832.2|7820.2|7832.2|7820.2|7832.2|7820.2|7832.2|7820.2|1
1724760420000|2024-08-27 12:07:00|7832.3|7820.3|7834.6|7822.6|7839.9|7827.9|7823.1|7811.1|5
1724760430000|2024-08-27 12:07:10|7838.4|7826.4|7839.3|7827.3|7839.3|7827.3|7832.6|7820.6|2
1724760440000|2024-08-27 12:07:20|7837.7|7825.7|7834.3|7822.3|7837.7|7825.7|7834.3|7822.3|0
1724760450000|2024-08-27 12:07:30|7838.5|7826.5|7838|7826|7838.5|7826.5|7835.8|7823.8|1
1724760460000|2024-08-27 12:07:40|7838.1|7826.1|7842.3|7830.3|7848.3|7836.3|7836.8|7824.8|2
1724760470000|2024-08-27 12:07:50|7842.4|7830.4|7839.9|7827.9|7842.4|7830.4|7839.9|7827.9|1
1724760480000|2024-08-27 12:08:00|7839.8|7827.8|7844.8|7832.8|7848.3|7836.3|7839.8|7827.8|1
1724760490000|2024-08-27 12:08:10|7844.5|7832.5|7843.5|7831.5|7844.8|7832.8|7843.5|7831.5|0
1724760500000|2024-08-27 12:08:20|7844|7832|7844|7832|7844|7832|7844|7832|1
1724760510000|2024-08-27 12:08:30|7843.5|7831.5|7851.9|7839.9|7852.7|7840.7|7843.1|7831.1|6
1724760520000|2024-08-27 12:08:40|7852.5|7840.5|7839.2|7827.2|7858.2|7846.2|7836.4|7824.4|8
1724760530000|2024-08-27 12:08:50|7839.6|7827.6|7839.5|7827.5|7840.6|7828.6|7837.7|7825.7|0
1724760540000|2024-08-27 12:09:00|7839.6|7827.6|7827.9|7815.9|7839.6|7827.6|7827.9|7815.9|3
1724760550000|2024-08-27 12:09:10|7827.1|7815.1|7827.2|7815.2|7827.2|7815.2|7827.1|7815.1|1
1724760560000|2024-08-27 12:09:20|7827.6|7815.6|7826.7|7814.7|7832.7|7820.7|7826.7|7814.7|4
1724760570000|2024-08-27 12:09:30|7826.8|7814.8|7828.4|7816.4|7830.7|7818.7|7826.8|7814.8|1
1724760580000|2024-08-27 12:09:40|7827.5|7815.5|7826.9|7814.9|7828.9|7816.9|7823.5|7811.5|1
1724760600000|2024-08-27 12:10:00|7826.8|7814.8|7800.2|7788.2|7827.7|7815.7|7799.7|7787.7|1
1724760610000|2024-08-27 12:10:10|7801.1|7789.1|7801.3|7789.3|7803.6|7791.6|7798.8|7786.8|3
1724760620000|2024-08-27 12:10:20|7799.9|7787.9|7799.6|7787.6|7802.8|7790.8|7794.8|7782.8|7
1724760630000|2024-08-27 12:10:30|7799.5|7787.5|7800.5|7788.5|7800.6|7788.6|7798.6|7786.6|1
1724760640000|2024-08-27 12:10:40|7800.8|7788.8|7800.8|7788.8|7800.8|7788.8|7800.8|7788.8|0
1724760650000|2024-08-27 12:10:50|7800.2|7788.2|7799.6|7787.6|7800.2|7788.2|7794.9|7782.9|6
1724760660000|2024-08-27 12:11:00|7799.2|7787.2|7799.3|7787.3|7799.7|7787.9|7793.9|7783.6|7
1724760670000|2024-08-27 12:11:10|7799.9|7787.9|7801.6|7789.6|7803.2|7791.2|7799.9|7787.9|0
1724760680000|2024-08-27 12:11:20|7802|7790|7802.4|7790.4|7802.9|7790.9|7800.9|7788.9|0
1724760690000|2024-08-27 12:11:30|7801.5|7789.5|7800.8|7788.8|7802.2|7790.2|7800.8|7788.8|0
1724760700000|2024-08-27 12:11:40|7801.2|7789.2|7805|7793|7805.9|7793.9|7801.2|7789.2|1
1724760710000|2024-08-27 12:11:50|7809.3|7797.3|7820.3|7808.3|7821.2|7809.2|7809.1|7797.1|2
1724760720000|2024-08-27 12:12:00|7821.2|7809.2|7820.5|7808.5|7830.1|7818.1|7816.8|7804.8|5
1724760730000|2024-08-27 12:12:10|7821.7|7809.7|7815.5|7803.5|7821.7|7809.7|7815.5|7803.5|0
1724760740000|2024-08-27 12:12:20|7816.7|7804.7|7818.5|7806.5|7818.5|7806.5|7816.7|7804.7|0
1724760750000|2024-08-27 12:12:30|7818.8|7806.8|7819.8|7807.8|7825.8|7813.8|7817.9|7805.9|0
1724760760000|2024-08-27 12:12:40|7818.3|7806.3|7812.9|7804.9|7819.1|7807.1|7812.5|7803.5|1
1724760770000|2024-08-27 12:12:50|7813.1|7805.1|7823.4|7811.4|7823.4|7811.4|7813.1|7805.1|1
1724760780000|2024-08-27 12:13:00|7828|7816|7823.6|7811.6|7828|7816|7819.9|7810.6|0
1724760790000|2024-08-27 12:13:10|7822.7|7810.7|7817.9|7809.9|7823.6|7811.9|7817.9|7808.3|0
1724760810000|2024-08-27 12:13:30|7818|7810|7816|7810|7818|7810|7816|7810|0
1724760820000|2024-08-27 12:13:40|7815.8|7809.8|7815.8|7809.8|7815.8|7809.8|7815.8|7809.8|0
1724760840000|2024-08-27 12:14:00|7815.7|7809.7|7815.5|7809.5|7825.8|7813.8|7815.5|7809.5|4
1724760850000|2024-08-27 12:14:10|7820.7|7808.7|7819.7|7807.7|7820.7|7808.7|7819.6|7807.6|1
1724760860000|2024-08-27 12:14:20|7820.2|7808.2|7802.9|7790.9|7820.2|7808.2|7802.3|7790.3|1
1724760870000|2024-08-27 12:14:30|7802.3|7790.3|7804.2|7792.2|7808|7796|7800.6|7788.6|3
1724760880000|2024-08-27 12:14:40|7804.3|7792.3|7812.7|7800.7|7812.7|7800.7|7804.3|7792.3|1
1724760900000|2024-08-27 12:15:00|7813.6|7801.6|7803.6|7791.6|7813.6|7801.6|7803.6|7791.6|3
1724760920000|2024-08-27 12:15:20|7800|7788|7799.7|7787.7|7800|7788|7799.2|7787.2|1
1724760930000|2024-08-27 12:15:30|7799.3|7787.3|7803|7791|7803.4|7791.4|7799.2|7787.2|1
1724760940000|2024-08-27 12:15:40|7803.4|7791.4|7803.9|7791.9|7803.9|7794.4|7802|7790|0
1724760950000|2024-08-27 12:15:50|7803|7791|7808|7796|7808|7796|7801.3|7789.3|2
1724760960000|2024-08-27 12:16:00|7808.6|7796.6|7817.7|7805.7|7820.1|7808.1|7807|7795.9|2
1724760970000|2024-08-27 12:16:10|7818.6|7806.6|7818.2|7806.2|7820.1|7808.1|7815.7|7803.7|3
1724760980000|2024-08-27 12:16:20|7819.6|7807.6|7820.4|7808.4|7820.4|7808.4|7819.5|7807.5|0
1724760990000|2024-08-27 12:16:30|7820.7|7808.7|7818.7|7806.7|7820.7|7808.7|7810.2|7798.2|4
1724761000000|2024-08-27 12:16:40|7819.3|7807.3|7819.8|7807.8|7819.8|7807.8|7818.9|7806.9|0
1724761010000|2024-08-27 12:16:50|7818.9|7806.9|7820.7|7808.7|7820.7|7808.7|7818.9|7806.9|0
1724761020000|2024-08-27 12:17:00|7820.5|7808.5|7823.6|7811.6|7826|7814|7819|7807|2
1724761030000|2024-08-27 12:17:10|7822.7|7810.7|7822.5|7814.5|7824|7814.5|7822.5|7810.7|0
1724761040000|2024-08-27 12:17:20|7824|7812|7829.7|7817.7|7830.6|7818.6|7822.3|7812|1
1724761050000|2024-08-27 12:17:30|7827.1|7815.1|7826|7814|7831.5|7819.5|7826|7814|1
1724761060000|2024-08-27 12:17:40|7825.9|7813.9|7826.4|7814.4|7826.4|7814.4|7825.9|7813.9|0
1724761070000|2024-08-27 12:17:50|7823.4|7815.4|7826.7|7814.7|7828|7816|7815|7805.5|3
1724761080000|2024-08-27 12:18:00|7826.6|7814.6|7827|7815|7827|7815|7822.2|7810.2|0
1724761090000|2024-08-27 12:18:10|7826.9|7814.9|7832.7|7820.7|7832.7|7820.7|7826.9|7814.9|1
1724761100000|2024-08-27 12:18:20|7829.6|7817.6|7834.9|7822.9|7839.5|7827.5|7829.4|7817.4|0
1724761110000|2024-08-27 12:18:30|7836.7|7824.7|7828.6|7816.6|7838.1|7826.1|7828.6|7816.6|1
1724761120000|2024-08-27 12:18:40|7829.2|7817.2|7837.8|7825.8|7839.4|7827.4|7829.2|7817.2|2
1724761130000|2024-08-27 12:18:50|7838.8|7826.8|7836.8|7824.8|7840.4|7828.4|7835|7823|5
1724761140000|2024-08-27 12:19:00|7842.9|7830.9|7843.9|7831.9|7843.9|7831.9|7842.4|7830.4|8
1724761150000|2024-08-27 12:19:10|7844.2|7832.2|7851.3|7839.3|7851.3|7839.3|7844.2|7832.2|0
1724761160000|2024-08-27 12:19:20|7847.8|7835.8|7846.4|7834.4|7847.8|7835.8|7843|7831|0
1724761170000|2024-08-27 12:19:30|7847.3|7835.3|7845.9|7833.9|7847.3|7835.3|7845.9|7833.9|0
1724761180000|2024-08-27 12:19:40|7843.9|7831.9|7842|7830|7843.9|7831.9|7841.9|7829.9|0
1724761190000|2024-08-27 12:19:50|7840.9|7828.9|7843.4|7831.4|7843.8|7831.8|7840.9|7828.9|0
1724761210000|2024-08-27 12:20:10|7842.2|7830.2|7841.8|7829.8|7842.2|7830.2|7841.3|7829.3|0
1724761230000|2024-08-27 12:20:30|7841.7|7829.7|7838.9|7826.9|7841.7|7829.7|7828.7|7816.7|6
1724761240000|2024-08-27 12:20:40|7840.1|7828.1|7838.5|7826.5|7842.9|7830.9|7836.2|7824.2|2
1724761250000|2024-08-27 12:20:50|7838.1|7826.1|7851.6|7839.6|7852|7840|7838|7826|2
1724761260000|2024-08-27 12:21:00|7844.9|7832.9|7839.5|7827.5|7844.9|7832.9|7839.5|7827.5|5
1724761270000|2024-08-27 12:21:10|7838.9|7826.9|7836.8|7824.8|7839|7827.1|7832.6|7823.8|1
1724761280000|2024-08-27 12:21:20|7838.6|7826.6|7838.6|7826.6|7838.6|7826.6|7838.6|7826.6|0
1724761290000|2024-08-27 12:21:30|7837.8|7825.8|7837|7825|7837.8|7825.8|7836.6|7824.6|0
1724761300000|2024-08-27 12:21:40|7836.6|7824.6|7837.7|7825.7|7837.9|7829|7836.6|7824.6|1
1724761310000|2024-08-27 12:21:50|7838.1|7826.1|7837|7825|7838.1|7826.1|7837|7825|0
1724761320000|2024-08-27 12:22:00|7836.6|7824.6|7825.6|7817.6|7836.6|7827|7825.5|7816.3|2
1724761330000|2024-08-27 12:22:10|7825.5|7817.5|7829.5|7817.5|7832.9|7820.9|7825.5|7817.5|3
1724761340000|2024-08-27 12:22:20|7830.4|7818.4|7830.5|7818.5|7830.5|7818.5|7830.4|7818.4|0
1724761360000|2024-08-27 12:22:40|7835.4|7823.4|7837.1|7825.1|7837.1|7825.1|7835.4|7823.4|1
1724761370000|2024-08-27 12:22:50|7837.4|7825.4|7840|7828|7853.4|7841.4|7837.4|7825.4|8
1724761380000|2024-08-27 12:23:00|7840.9|7828.9|7842.4|7830.4|7842.4|7830.4|7840.9|7828.9|0
1724761390000|2024-08-27 12:23:10|7841.9|7829.9|7838|7826|7842.3|7830.3|7836.8|7824.8|0
1724761400000|2024-08-27 12:23:20|7838.9|7826.9|7830.8|7818.8|7847.8|7835.8|7830.4|7818.4|2
1724761410000|2024-08-27 12:23:30|7830.9|7818.9|7832.3|7820.3|7832.3|7820.3|7830.9|7818.9|0
1724761420000|2024-08-27 12:23:40|7829.4|7817.4|7828.8|7816.8|7831.8|7819.8|7827.9|7815.9|0
1724761430000|2024-08-27 12:23:50|7831.5|7819.5|7831.8|7819.8|7831.8|7819.8|7831.5|7819.5|0
1724761440000|2024-08-27 12:24:00|7837.9|7825.9|7831.7|7819.7|7837.9|7825.9|7830.8|7818.8|0
1724761450000|2024-08-27 12:24:10|7833.6|7821.6|7831.7|7819.7|7838.7|7826.7|7829|7817|0
1724761460000|2024-08-27 12:24:20|7830.3|7818.3|7834.1|7822.1|7841.1|7829.1|7828.3|7816.3|1
1724761470000|2024-08-27 12:24:30|7833.5|7821.5|7832.2|7820.2|7835.1|7823.1|7832.2|7820.2|0
1724761480000|2024-08-27 12:24:40|7831.1|7819.1|7823.7|7815.7|7833.6|7821.6|7823.7|7814.4|0
1724761490000|2024-08-27 12:24:50|7823.2|7815.2|7829.3|7817.3|7830.1|7818.1|7823.2|7815.2|4
1724761500000|2024-08-27 12:25:00|7820.5|7808.5|7812.5|7800.5|7820.5|7808.5|7801.4|7789.4|5
1724761510000|2024-08-27 12:25:10|7820.3|7808.3|7818.9|7806.9|7820.3|7808.3|7818.9|7806.9|1
1724761520000|2024-08-27 12:25:20|7813.9|7801.9|7820.4|7808.4|7820.4|7808.4|7813.9|7801.9|1
1724761530000|2024-08-27 12:25:30|7820.8|7808.8|7824.3|7812.3|7824.9|7815.2|7820.8|7808.8|6
1724761540000|2024-08-27 12:25:40|7822.8|7814.8|7824.3|7812.3|7824.3|7814.8|7822.8|7812.3|0
1724761550000|2024-08-27 12:25:50|7823.1|7815.1|7831.7|7819.7|7833|7821|7823.1|7815.1|2
1724761560000|2024-08-27 12:26:00|7831.5|7819.5|7831.5|7819.5|7831.5|7819.5|7831.5|7819.5|0
1724761570000|2024-08-27 12:26:10|7831.8|7819.8|7834.4|7822.4|7838|7826|7831.8|7819.8|0
1724761580000|2024-08-27 12:26:20|7837.7|7825.7|7839.7|7827.7|7840.6|7828.6|7835.4|7823.4|1
1724761590000|2024-08-27 12:26:30|7838.9|7826.9|7842.5|7830.5|7842.5|7830.5|7833.6|7821.6|1
1724761600000|2024-08-27 12:26:40|7843.5|7831.5|7845|7833|7845|7833|7843.5|7831.5|0
1724761610000|2024-08-27 12:26:50|7844.1|7832.1|7844|7832|7844.1|7832.1|7844|7832|0
1724761620000|2024-08-27 12:27:00|7843.8|7831.8|7846.4|7834.4|7848.8|7836.8|7840|7828|2
1724761640000|2024-08-27 12:27:20|7845.5|7833.5|7847.3|7835.3|7848.6|7836.6|7845.1|7833.1|1
1724761650000|2024-08-27 12:27:30|7847.5|7835.5|7844.6|7832.6|7847.5|7835.5|7844.2|7832.2|2
1724761660000|2024-08-27 12:27:40|7845.1|7833.1|7845.7|7833.7|7845.7|7833.7|7843|7831|0
1724761670000|2024-08-27 12:27:50|7846.3|7834.3|7846.3|7834.3|7846.3|7834.3|7846.3|7834.3|0
1724761680000|2024-08-27 12:28:00|7846.5|7834.5|7847|7835|7847|7835|7845.9|7833.9|1
1724761700000|2024-08-27 12:28:20|7847.8|7835.8|7851|7843|7853.9|7843|7847.8|7835.8|1
1724761710000|2024-08-27 12:28:30|7850.9|7842.9|7850.1|7838.1|7853.1|7842.9|7847.9|7835.9|2
1724761720000|2024-08-27 12:28:40|7850.7|7838.7|7850.4|7838.4|7850.7|7838.7|7850.2|7838.2|0
1724761730000|2024-08-27 12:28:50|7851.2|7839.2|7851.2|7839.2|7851.2|7839.2|7851.2|7839.2|0
1724761740000|2024-08-27 12:29:00|7850.2|7838.2|7856|7844|7863.7|7851.7|7850.1|7838.2|6
1724761750000|2024-08-27 12:29:10|7857|7845|7851|7839|7857|7845|7850.9|7839|1
1724761760000|2024-08-27 12:29:20|7851.5|7839.5|7843.8|7837.8|7851.5|7839.5|7843.8|7836.4|1
1724761770000|2024-08-27 12:29:30|7842.9|7836.9|7847|7835|7848.9|7836.9|7841.1|7831.6|2
1724761780000|2024-08-27 12:29:40|7846|7834|7846|7834|7846|7834|7846|7834|0
1724761790000|2024-08-27 12:29:50|7839.3|7827.3|7843.9|7831.9|7844.5|7832.5|7835.5|7823.5|3
1724761800000|2024-08-27 12:30:00|7842.5|7830.5|7832.1|7820.1|7842.5|7830.5|7832.1|7820.1|0
1724761810000|2024-08-27 12:30:10|7830.3|7818.3|7824.3|7816.3|7830.7|7818.7|7824.3|7816.3|1
1724761830000|2024-08-27 12:30:30|7823.9|7815.9|7812.9|7800.9|7823.9|7815.9|7809.5|7797.5|5
1724761850000|2024-08-27 12:30:50|7812.5|7800.5|7809.9|7797.9|7812.5|7802|7809.9|7797.9|2
1724761860000|2024-08-27 12:31:00|7813.9|7801.9|7817.2|7805.2|7817.5|7805.6|7813.3|7801.3|3
1724761870000|2024-08-27 12:31:10|7819|7807|7815.5|7803.5|7825|7813|7815.5|7803.5|1
1724761880000|2024-08-27 12:31:20|7814.5|7802.5|7813|7807|7819.2|7807.2|7811.9|7802.4|0
1724761890000|2024-08-27 12:31:30|7812.9|7806.9|7815.8|7807.8|7820.2|7808.4|7812.9|7805.5|2
1724761900000|2024-08-27 12:31:40|7815.9|7807.9|7820.3|7808.3|7821.2|7809.2|7814.9|7805.9|4
1724761910000|2024-08-27 12:31:50|7824.7|7812.7|7816.3|7808.3|7824.7|7812.7|7815.8|7805.5|2
1724761920000|2024-08-27 12:32:00|7816.4|7808.4|7821.2|7809.2|7823.3|7811.3|7816.4|7808.4|1
1724761930000|2024-08-27 12:32:10|7822.9|7810.9|7814.9|7806.9|7823.2|7811.2|7814.4|7806.4|1
1724761940000|2024-08-27 12:32:20|7815.3|7807.3|7814.9|7806.9|7815.3|7807.3|7813|7806.9|0
1724761970000|2024-08-27 12:32:50|7813|7807|7812.2|7804.2|7815.2|7807.2|7812.2|7804.2|3
1724761980000|2024-08-27 12:33:00|7815.2|7803.2|7801.7|7789.7|7815.2|7804.3|7796.2|7786.7|7
1724761990000|2024-08-27 12:33:10|7806.1|7794.1|7804.5|7792.5|7806.1|7794.1|7804.5|7792.5|0
1724762000000|2024-08-27 12:33:20|7805.3|7793.3|7819|7807|7820.8|7808.8|7805.3|7793.3|1
1724762010000|2024-08-27 12:33:30|7819.9|7807.9|7828|7816|7828.7|7816.7|7819.5|7807.5|0
1724762020000|2024-08-27 12:33:40|7829|7817|7830.4|7818.4|7830.4|7818.4|7829|7817|0
1724762030000|2024-08-27 12:33:50|7830.9|7818.9|7837.2|7825.2|7837.2|7825.2|7830.9|7818.9|0
1724762040000|2024-08-27 12:34:00|7837.4|7825.4|7836.8|7824.8|7837.4|7825.4|7836.8|7824.8|0
1724762080000|2024-08-27 12:34:40|7836.9|7824.9|7831.3|7819.3|7836.9|7825.4|7830.8|7818.8|1
1724762100000|2024-08-27 12:35:00|7826.9|7814.9|7822.8|7810.8|7826.9|7814.9|7822.8|7810.8|0
1724762110000|2024-08-27 12:35:10|7822.7|7810.7|7822.7|7810.7|7823.7|7811.7|7822.7|7810.7|0
1724762140000|2024-08-27 12:35:40|7819.8|7811.8|7824.6|7812.6|7824.6|7812.6|7819.8|7811.2|0
1724762150000|2024-08-27 12:35:50|7825.9|7813.9|7823.6|7811.6|7825.9|7813.9|7823.4|7811.4|0
1724762160000|2024-08-27 12:36:00|7823.2|7811.2|7823.2|7811.2|7823.2|7811.2|7823.2|7811.2|0
1724762180000|2024-08-27 12:36:20|7823.1|7811.1|7823.1|7811.1|7823.1|7811.1|7823.1|7811.1|2
1724762190000|2024-08-27 12:36:30|7823.2|7811.2|7823.2|7811.2|7823.2|7811.2|7823.2|7811.2|0
1724762210000|2024-08-27 12:36:50|7820.2|7812.2|7820.1|7808.1|7820.2|7812.2|7813.8|7802.7|11
1724762220000|2024-08-27 12:37:00|7817.7|7809.7|7817.7|7809.7|7817.7|7809.7|7817.7|7809.7|0
1724762240000|2024-08-27 12:37:20|7819.2|7807.2|7814.8|7806.8|7819.2|7807.2|7814.8|7805.8|6
1724762250000|2024-08-27 12:37:30|7819.4|7807.4|7820.1|7808.1|7820.1|7810.6|7817.9|7805.9|2
1724762260000|2024-08-27 12:37:40|7820.2|7808.2|7818.7|7810.7|7820.2|7810.7|7818.7|7807.3|1
1724762270000|2024-08-27 12:37:50|7820.2|7808.2|7833.1|7821.1|7836.2|7824.2|7820.2|7808.2|2
1724762280000|2024-08-27 12:38:00|7832.6|7820.6|7825.4|7813.4|7832.6|7820.6|7825.4|7813.4|1
1724762290000|2024-08-27 12:38:10|7820.4|7808.4|7814.4|7806.4|7820.4|7808.4|7814.4|7806.4|2
1724762300000|2024-08-27 12:38:20|7826.2|7814.2|7820.2|7808.2|7826.2|7814.2|7814.3|7805.3|11
1724762310000|2024-08-27 12:38:30|7818.7|7806.7|7825.4|7813.4|7825.4|7813.4|7812.4|7805.7|3
1724762320000|2024-08-27 12:38:40|7824.1|7812.1|7823.2|7811.2|7824.1|7812.1|7822.7|7810.7|1
1724762350000|2024-08-27 12:39:10|7822.7|7810.7|7821.4|7809.4|7822.7|7810.7|7821.4|7809.4|0
1724762360000|2024-08-27 12:39:20|7824.1|7812.1|7824.2|7812.2|7824.7|7812.7|7824.1|7812.1|0
1724762370000|2024-08-27 12:39:30|7821.5|7809.5|7821.1|7809.1|7822.4|7810.4|7820.6|7808.6|0
1724762380000|2024-08-27 12:39:40|7821.5|7809.5|7821.1|7809.1|7821.5|7809.5|7821.1|7809.1|0
1724762390000|2024-08-27 12:39:50|7820.2|7808.2|7820.2|7808.2|7820.2|7808.2|7820.2|7808.2|0
1724762400000|2024-08-27 12:40:00|7817.8|7809.8|7814.3|7806.3|7818.3|7809.8|7814.3|7806.3|2
1724762410000|2024-08-27 12:40:10|7814.4|7806.4|7800.8|7792.8|7814.4|7806.4|7800.8|7792.8|1
1724762420000|2024-08-27 12:40:20|7805.5|7793.5|7805.5|7793.5|7805.5|7793.5|7805.5|7793.5|0
1724762430000|2024-08-27 12:40:30|7805.1|7793.1|7804.2|7792.2|7807.3|7795.3|7803.3|7791.3|1
1724762450000|2024-08-27 12:40:50|7807|7795|7803.7|7791.7|7807|7795|7803.7|7791.7|0
1724762480000|2024-08-27 12:41:20|7806.3|7794.3|7804.2|7792.2|7808.2|7796.2|7804.2|7792.2|0
1724762490000|2024-08-27 12:41:30|7800.9|7792.9|7803.3|7791.3|7803.3|7792.9|7800.9|7791.3|0
1724762500000|2024-08-27 12:41:40|7803.2|7791.2|7809.2|7797.2|7809.4|7800.2|7803.2|7791.2|2
1724762520000|2024-08-27 12:42:00|7809.1|7797.1|7804.8|7792.8|7809.1|7797.1|7804.8|7792.8|0
1724762530000|2024-08-27 12:42:10|7807.8|7795.8|7805.7|7793.7|7808.2|7796.2|7805.3|7793.3|0
1724762540000|2024-08-27 12:42:20|7805.3|7793.3|7806.2|7794.2|7806.2|7794.2|7803.8|7791.8|0
1724762550000|2024-08-27 12:42:30|7805.7|7793.7|7803.8|7791.8|7805.7|7793.7|7803.8|7791.8|0
1724762560000|2024-08-27 12:42:40|7800.9|7792.9|7793.7|7787.7|7800.9|7792.9|7793.5|7782.3|3
1724762570000|2024-08-27 12:42:50|7799.1|7787.1|7799.9|7787.9|7802.7|7790.7|7799.1|7787.1|1
1724762580000|2024-08-27 12:43:00|7799.8|7787.8|7798.7|7786.7|7800.8|7788.8|7798.7|7786.7|0
1724762590000|2024-08-27 12:43:10|7799.2|7787.2|7799.5|7787.5|7802.1|7790.1|7799.2|7787.2|0
1724762600000|2024-08-27 12:43:20|7798.6|7786.6|7796.9|7784.9|7798.6|7786.6|7796.4|7784.4|2
1724762610000|2024-08-27 12:43:30|7796.4|7784.4|7796.9|7784.9|7796.9|7784.9|7796.4|7784.4|0
1724762620000|2024-08-27 12:43:40|7796.5|7784.5|7796.4|7784.4|7796.5|7784.5|7796.4|7784.4|0
1724762630000|2024-08-27 12:43:50|7801.5|7789.5|7801.4|7789.4|7802.8|7790.8|7800.2|7788.2|0
1724762640000|2024-08-27 12:44:00|7799.6|7787.6|7800|7788|7803.5|7791.5|7799.6|7787.6|0
1724762650000|2024-08-27 12:44:10|7799.8|7787.8|7809|7797|7809|7797|7799.8|7787.8|1
1724762670000|2024-08-27 12:44:30|7809.2|7797.2|7809.2|7797.2|7809.2|7797.2|7809.2|7797.2|0
1724762680000|2024-08-27 12:44:40|7808.2|7796.2|7805.5|7793.5|7809.1|7797.1|7805.5|7793.5|0
1724762690000|2024-08-27 12:44:50|7804|7796|7804|7796|7804|7796|7804|7796|0
1724762700000|2024-08-27 12:45:00|7805.6|7793.6|7797.9|7785.9|7805.6|7796.2|7797.9|7785.9|1
1724762710000|2024-08-27 12:45:10|7796.9|7784.9|7792.9|7780.9|7796.9|7784.9|7792.9|7780.9|0
1724762720000|2024-08-27 12:45:20|7793.3|7781.3|7794.4|7782.4|7797.7|7785.7|7793.3|7781.3|1
1724762730000|2024-08-27 12:45:30|7793.5|7781.5|7794.5|7782.5|7794.8|7782.8|7793.5|7781.5|0
1724762760000|2024-08-27 12:46:00|7793|7781|7793|7781|7793|7781|7792.6|7780.6|0
1724762780000|2024-08-27 12:46:20|7793.6|7781.6|7792.3|7780.3|7793.6|7781.6|7791.9|7779.9|0
1724762790000|2024-08-27 12:46:30|7792.8|7780.8|7791.3|7779.3|7792.8|7780.8|7791.3|7779.3|0
1724762820000|2024-08-27 12:47:00|7791.5|7779.5|7792.9|7780.9|7792.9|7780.9|7782.4|7770.4|16
1724762830000|2024-08-27 12:47:10|7792.2|7780.2|7794|7786|7794|7786|7791.5|7779.5|4
1724762840000|2024-08-27 12:47:20|7801.8|7789.8|7796.7|7784.7|7801.8|7789.8|7796.4|7784.4|1
1724762850000|2024-08-27 12:47:30|7799.4|7787.4|7793.7|7785.7|7799.4|7787.4|7793.7|7785.7|1
1724762860000|2024-08-27 12:47:40|7800.1|7788.1|7800.3|7788.3|7801.6|7789.6|7800.1|7788.1|1
1724762870000|2024-08-27 12:47:50|7794.8|7782.8|7794.8|7782.8|7794.8|7782.8|7794.8|7782.8|1
1724762880000|2024-08-27 12:48:00|7786.8|7774.8|7786.8|7774.8|7786.8|7774.8|7786.8|7774.8|0
1724762890000|2024-08-27 12:48:10|7786.6|7774.6|7786.6|7774.6|7786.6|7774.6|7786.6|7774.6|0
1724762910000|2024-08-27 12:48:30|7786.7|7774.7|7771|7759|7786.7|7774.7|7768.6|7756.6|10
1724762920000|2024-08-27 12:48:40|7773.4|7761.4|7778.6|7770.6|7779.8|7770.7|7773.4|7761.4|2
1724762930000|2024-08-27 12:48:50|7779.6|7767.6|7779.9|7767.9|7779.9|7767.9|7778.2|7766.2|2
1724762940000|2024-08-27 12:49:00|7779.4|7767.4|7784.4|7772.4|7784.4|7772.4|7778.3|7767.4|2
1724762950000|2024-08-27 12:49:10|7784.3|7772.3|7786.3|7774.3|7789.8|7777.8|7784.3|7772.3|2
1724762960000|2024-08-27 12:49:20|7785.6|7773.6|7791.8|7779.8|7797.8|7785.8|7784.2|7772.2|17
1724762970000|2024-08-27 12:49:30|7792.6|7780.6|7795.2|7783.2|7795.2|7783.2|7792.6|7780.6|0
1724762980000|2024-08-27 12:49:40|7791.8|7779.8|7787.9|7775.9|7791.8|7779.8|7787.9|7775.9|0
1724762990000|2024-08-27 12:49:50|7787.5|7775.5|7779.4|7767.4|7787.5|7775.5|7779.4|7767.4|0
1724763000000|2024-08-27 12:50:00|7779.9|7767.9|7777.7|7765.7|7780.7|7768.7|7777.7|7765.7|1
1724763010000|2024-08-27 12:50:10|7778.1|7766.1|7779|7767|7779|7767|7778.1|7766.1|0
1724763020000|2024-08-27 12:50:20|7780.3|7768.3|7785.5|7773.5|7792.1|7780.1|7780.3|7768.3|1
1724763030000|2024-08-27 12:50:30|7786.4|7774.4|7799.2|7787.2|7799.9|7787.9|7784.4|7774.4|5
1724763040000|2024-08-27 12:50:40|7803.5|7791.5|7800.1|7788.1|7806.1|7794.1|7800|7788|0
1724763050000|2024-08-27 12:50:50|7799.2|7787.2|7799.2|7787.2|7799.2|7787.2|7799.2|7787.2|0
1724763060000|2024-08-27 12:51:00|7801|7789|7800.7|7788.7|7801|7789|7799.9|7787.9|0
1724763080000|2024-08-27 12:51:20|7800.3|7788.3|7800.3|7788.3|7800.3|7788.3|7800.3|7788.3|0
1724763090000|2024-08-27 12:51:30|7799.8|7787.8|7799.4|7787.4|7799.8|7787.8|7799.4|7787.4|0
1724763110000|2024-08-27 12:51:50|7798|7786|7798|7786|7798|7786|7798|7786|0
1724763120000|2024-08-27 12:52:00|7797.9|7785.9|7791.9|7779.9|7797.9|7785.9|7791.9|7779.9|1
1724763130000|2024-08-27 12:52:10|7789.7|7777.7|7787.6|7775.6|7789.7|7777.7|7787.2|7775.2|0
1724763140000|2024-08-27 12:52:20|7788.7|7776.7|7795.9|7783.9|7795.9|7783.9|7786.7|7774.7|2
1724763150000|2024-08-27 12:52:30|7795.8|7783.8|7796.7|7784.7|7796.7|7784.7|7792.6|7780.6|0
1724763160000|2024-08-27 12:52:40|7796.6|7784.6|7792.2|7780.2|7796.7|7784.7|7792.2|7780.2|1
1724763170000|2024-08-27 12:52:50|7791.8|7779.8|7788.9|7776.9|7791.8|7779.8|7788.9|7776.9|0
1724763180000|2024-08-27 12:53:00|7789.3|7777.3|7785.7|7773.7|7790.9|7778.9|7785.3|7773.3|3
1724763190000|2024-08-27 12:53:10|7786.6|7774.6|7785.3|7773.3|7786.6|7774.6|7784.9|7772.9|0
1724763200000|2024-08-27 12:53:20|7783.5|7771.5|7778.2|7766.2|7783.5|7771.5|7778.2|7766.2|0
1724763210000|2024-08-27 12:53:30|7779|7767|7778.2|7766.2|7779|7767|7778.2|7766.2|0
1724763220000|2024-08-27 12:53:40|7779.1|7767.1|7779.1|7767.1|7779.1|7767.1|7779.1|7767.1|0
1724763240000|2024-08-27 12:54:00|7779.2|7767.2|7779.2|7767.2|7779.2|7767.2|7779.2|7767.2|1
1724763250000|2024-08-27 12:54:10|7784|7772|7796.5|7784.5|7796.7|7784.7|7784|7772|3
1724763260000|2024-08-27 12:54:20|7795.6|7783.6|7789.7|7777.7|7797.5|7785.5|7788.4|7776.4|1
1724763270000|2024-08-27 12:54:30|7789.3|7777.3|7790.2|7778.2|7790.2|7778.2|7789.3|7777.3|0
1724763280000|2024-08-27 12:54:40|7790.6|7778.6|7790.5|7778.5|7790.6|7778.6|7790.5|7778.5|0
1724763300000|2024-08-27 12:55:00|7788.3|7776.3|7777.9|7765.9|7788.3|7776.3|7777.9|7765.9|0
1724763310000|2024-08-27 12:55:10|7782.3|7770.3|7780.7|7768.7|7782.3|7770.3|7780.3|7768.3|3
1724763320000|2024-08-27 12:55:20|7774.7|7762.7|7773|7761|7774.7|7762.7|7771.2|7759.2|0
1724763330000|2024-08-27 12:55:30|7772.1|7760.1|7771.1|7759.1|7772.1|7760.1|7771.1|7759.1|0
1724763340000|2024-08-27 12:55:40|7772.5|7760.5|7771.6|7759.6|7772.5|7760.5|7771.6|7759.6|0
1724763350000|2024-08-27 12:55:50|7772.9|7760.9|7772.4|7760.4|7773.7|7761.7|7768|7759.5|0
1724763360000|2024-08-27 12:56:00|7771.5|7759.5|7769.8|7757.8|7773.7|7761.7|7768.6|7756.6|0
1724763370000|2024-08-27 12:56:10|7771.9|7759.9|7770.5|7758.5|7772.8|7760.8|7767.9|7755.9|2
1724763380000|2024-08-27 12:56:20|7771.8|7759.8|7777.4|7765.4|7777.4|7768.3|7771.8|7759.8|1
1724763400000|2024-08-27 12:56:40|7777.2|7765.2|7777.2|7765.2|7777.2|7765.2|7777.2|7765.2|0
1724763420000|2024-08-27 12:57:00|7777.3|7765.3|7777.3|7765.3|7777.3|7765.3|7777.3|7765.3|0
1724763450000|2024-08-27 12:57:30|7777.4|7765.4|7777.4|7765.4|7777.4|7765.4|7777.4|7765.4|0
1724763460000|2024-08-27 12:57:40|7777.3|7765.3|7764.7|7752.7|7777.3|7765.3|7763.6|7752.7|1
1724763470000|2024-08-27 12:57:50|7768.6|7760.6|7772.1|7760.1|7772.1|7761.3|7768.6|7760.1|4
1724763480000|2024-08-27 12:58:00|7773.4|7761.4|7766.5|7754.5|7773.5|7761.5|7766.5|7754.5|2
1724763490000|2024-08-27 12:58:10|7766.6|7754.6|7769.8|7757.8|7769.8|7757.8|7766.6|7754.6|1
1724763500000|2024-08-27 12:58:20|7769|7757|7767.4|7755.4|7769|7757|7766.8|7754.8|0
1724763510000|2024-08-27 12:58:30|7767.5|7755.5|7767.5|7755.5|7767.5|7755.5|7767.5|7755.5|0
1724763520000|2024-08-27 12:58:40|7771|7759|7771.5|7759.5|7771.5|7759.5|7771|7759|0
1724763530000|2024-08-27 12:58:50|7779.3|7767.3|7775.7|7763.7|7779.3|7767.3|7775.7|7763.7|1
1724763540000|2024-08-27 12:59:00|7775.8|7763.8|7777.3|7765.3|7778.8|7766.8|7775.8|7763.8|0
1724763550000|2024-08-27 12:59:10|7777.8|7765.8|7776.5|7764.5|7777.8|7765.8|7776.4|7764.4|2
1724763570000|2024-08-27 12:59:30|7777.6|7765.6|7773.7|7761.7|7779.8|7767.8|7773.7|7761.7|1
1724763580000|2024-08-27 12:59:40|7773.6|7761.6|7776.3|7764.3|7777.2|7765.2|7770.2|7760.5|2
1724763590000|2024-08-27 12:59:50|7777.2|7765.2|7776.4|7764.4|7777.2|7765.2|7776.4|7764.4|0
1724763600000|2024-08-27 13:00:00|7775.9|7763.9|7772.4|7764.4|7775.9|7764.4|7772.4|7763.9|0
1724763610000|2024-08-27 13:00:10|7772.1|7764.1|7772.1|7764.1|7772.1|7764.1|7772.1|7764.1|0
1724763620000|2024-08-27 13:00:20|7767.6|7755.6|7767.8|7755.8|7767.8|7755.8|7766.4|7754.4|3
1724763630000|2024-08-27 13:00:30|7766|7754|7764.9|7752.9|7766|7754|7764.9|7752.9|0
1724763640000|2024-08-27 13:00:40|7765.4|7759.4|7769|7761|7769.1|7761.1|7765.4|7759.4|1
1724763650000|2024-08-27 13:00:50|7776.6|7764.6|7776.7|7764.7|7777.1|7765.1|7776.6|7764.6|1
1724763660000|2024-08-27 13:01:00|7775.4|7763.4|7776.2|7764.2|7776.7|7764.7|7774.4|7762.4|1
1724763670000|2024-08-27 13:01:10|7775.3|7763.3|7773.9|7761.9|7775.3|7763.3|7773.8|7761.8|1
1724763680000|2024-08-27 13:01:20|7773|7761|7772.9|7760.9|7773|7761|7772.5|7760.5|0
1724763690000|2024-08-27 13:01:30|7772.8|7760.8|7771.5|7759.5|7777.4|7767.1|7771.5|7759.5|0
1724763700000|2024-08-27 13:01:40|7771.3|7759.3|7776.8|7764.8|7777.2|7765.2|7771.3|7759.3|0
1724763710000|2024-08-27 13:01:50|7777.3|7765.3|7777.3|7765.3|7777.3|7765.3|7777.3|7765.3|0
1724763720000|2024-08-27 13:02:00|7777.2|7765.2|7777.1|7765.1|7777.2|7765.2|7776.3|7764.3|0
1724763730000|2024-08-27 13:02:10|7777.3|7765.3|7772.4|7760.4|7777.5|7765.5|7772.4|7760.4|0
1724763740000|2024-08-27 13:02:20|7771.9|7759.9|7771.8|7759.8|7771.9|7759.9|7771.8|7759.8|0
1724763750000|2024-08-27 13:02:30|7772.4|7760.4|7770.8|7762.8|7772.4|7762.8|7770.8|7760|0
1724763760000|2024-08-27 13:02:40|7770.7|7762.7|7770.7|7762.7|7770.7|7762.7|7770.7|7762.7|0
1724763780000|2024-08-27 13:03:00|7769.3|7761.3|7764.9|7756.9|7769.3|7761.3|7764.9|7755.3|2
1724763790000|2024-08-27 13:03:10|7762.8|7756.8|7744|7732|7762.8|7756.8|7742.3|7730.3|11
1724763800000|2024-08-27 13:03:20|7743.1|7731.1|7735.1|7727.1|7743.5|7731.5|7734.7|7722.7|5
1724763810000|2024-08-27 13:03:30|7741.5|7729.5|7744.9|7732.9|7745.4|7733.4|7741.5|7729.5|3
1724763820000|2024-08-27 13:03:40|7746.6|7734.6|7748.8|7736.8|7748.8|7736.8|7746.6|7734.6|0
1724763830000|2024-08-27 13:03:50|7747.5|7735.5|7741.9|7729.9|7747.5|7735.5|7741.9|7729.9|1
1724763840000|2024-08-27 13:04:00|7742.8|7730.8|7749.1|7737.1|7752|7740|7741|7729|1
1724763850000|2024-08-27 13:04:10|7747.8|7735.8|7757.2|7745.2|7757.2|7745.2|7747.8|7735.8|2
1724763860000|2024-08-27 13:04:20|7756.7|7744.7|7755.3|7743.3|7756.7|7744.7|7755.2|7743.2|0
1724763880000|2024-08-27 13:04:40|7756.5|7744.5|7756.6|7744.6|7756.9|7747.8|7755.4|7743.4|0
1724763890000|2024-08-27 13:04:50|7755.8|7747.8|7754.7|7746.7|7755.8|7747.8|7754.7|7743.8|1
1724763900000|2024-08-27 13:05:00|7754.3|7746.3|7753.7|7745.7|7755.1|7748.1|7749.6|7743.1|5
1724763910000|2024-08-27 13:05:10|7753.8|7745.8|7753.8|7745.8|7753.8|7745.8|7753.8|7745.8|0
1724763920000|2024-08-27 13:05:20|7756.4|7748.4|7767.1|7759.1|7767.7|7759.1|7755.7|7748.4|7
1724763930000|2024-08-27 13:05:30|7767.2|7759.2|7766.7|7754.7|7767.7|7761.1|7766.7|7754.7|3
1724763940000|2024-08-27 13:05:40|7766.3|7754.3|7766.2|7760.2|7767|7760.2|7766|7754.1|0
1724763950000|2024-08-27 13:05:50|7765.6|7759.6|7764.6|7756.6|7765.8|7759.6|7764.6|7753.8|1
1724763960000|2024-08-27 13:06:00|7764.7|7758.7|7761.7|7749.7|7768.3|7758.7|7756.6|7746.2|4
1724763970000|2024-08-27 13:06:10|7761.9|7749.9|7763.3|7751.3|7765.8|7753.8|7761.9|7749.9|0
1724763990000|2024-08-27 13:06:30|7763.5|7751.5|7763.6|7751.6|7763.6|7753.8|7761.8|7751.5|0
1724764000000|2024-08-27 13:06:40|7763.5|7751.5|7763.5|7751.5|7763.5|7751.5|7763.5|7751.5|0
1724764020000|2024-08-27 13:07:00|7763.6|7751.6|7760.8|7752.8|7763.6|7752.8|7760.8|7751.6|0
1724764030000|2024-08-27 13:07:10|7760.6|7752.6|7760.6|7752.6|7760.6|7752.6|7760.6|7752.6|0
1724764040000|2024-08-27 13:07:20|7760.5|7752.5|7766.3|7754.3|7766.3|7754.3|7760.5|7752.3|1
1724764060000|2024-08-27 13:07:40|7768.3|7756.3|7769.1|7757.1|7769.1|7757.1|7768.3|7756.3|3
1724764070000|2024-08-27 13:07:50|7768.1|7760.1|7773.7|7761.7|7776.4|7764.4|7768.1|7760.1|1
1724764080000|2024-08-27 13:08:00|7772.8|7760.8|7771.6|7759.6|7772.8|7760.8|7771.1|7759.1|0
1724764090000|2024-08-27 13:08:10|7770.4|7758.4|7765.6|7753.6|7770.4|7759.2|7765.6|7753.6|1
1724764100000|2024-08-27 13:08:20|7764.7|7756.7|7764.8|7756.8|7765|7757|7764.7|7756.7|3
1724764110000|2024-08-27 13:08:30|7764.9|7756.9|7764.6|7756.6|7765.7|7757|7762.7|7752.6|3
1724764120000|2024-08-27 13:08:40|7764.7|7756.7|7764.5|7756.5|7764.7|7756.7|7764.4|7756.4|1
1724764140000|2024-08-27 13:09:00|7764.4|7756.4|7790.3|7778.3|7790.9|7778.9|7755.8|7748.3|30
1724764150000|2024-08-27 13:09:10|7789.5|7777.5|7791.2|7779.2|7791.2|7779.2|7785.7|7773.7|2
1724764160000|2024-08-27 13:09:20|7790.2|7778.2|7796|7784|7796.3|7784.3|7786.5|7777.3|6
1724764170000|2024-08-27 13:09:30|7796.2|7784.2|7801.7|7789.7|7806.2|7794.2|7788.1|7776.1|5
1724764180000|2024-08-27 13:09:40|7800.4|7788.4|7798.5|7786.5|7802.7|7790.7|7797.7|7785.7|0
1724764190000|2024-08-27 13:09:50|7798.2|7786.2|7796.8|7784.8|7798.7|7786.7|7795.6|7783.6|0
1724764200000|2024-08-27 13:10:00|7795|7783|7783.9|7771.9|7795|7783|7783.9|7771.9|0
1724764210000|2024-08-27 13:10:10|7778.5|7766.5|7778.6|7766.6|7778.6|7766.6|7778.5|7766.5|1
1724764230000|2024-08-27 13:10:30|7778.4|7766.4|7784.9|7772.9|7784.9|7772.9|7775.3|7763.3|4
1724764240000|2024-08-27 13:10:40|7783.2|7777.2|7785.5|7773.5|7788.1|7777.2|7783.1|7773.5|2
1724764250000|2024-08-27 13:10:50|7786.8|7774.8|7784.1|7772.1|7786.8|7774.8|7784.1|7772.1|0
1724764260000|2024-08-27 13:11:00|7784.2|7772.2|7784.2|7772.2|7784.2|7772.2|7784.2|7772.2|0
1724764270000|2024-08-27 13:11:10|7784.3|7772.3|7787.3|7775.3|7787.3|7775.3|7784.2|7772.2|1
1724764290000|2024-08-27 13:11:30|7788.3|7776.3|7795.4|7783.4|7799.8|7787.8|7788.3|7776.3|2
1724764310000|2024-08-27 13:11:50|7803.4|7791.4|7794.5|7782.5|7804.8|7792.8|7792.2|7780.2|1
1724764320000|2024-08-27 13:12:00|7794.6|7782.6|7793.9|7781.9|7794.6|7782.6|7793.7|7781.7|0
1724764330000|2024-08-27 13:12:10|7793.7|7781.7|7794.6|7782.6|7798.2|7786.2|7791.8|7779.8|2
1724764340000|2024-08-27 13:12:20|7795.8|7783.8|7795|7783|7796.4|7784.4|7795|7783|1
1724764350000|2024-08-27 13:12:30|7795.2|7783.2|7794|7782|7795.2|7783.2|7794|7782|0
1724764360000|2024-08-27 13:12:40|7794.1|7782.1|7798|7786|7798.8|7786.8|7794.1|7782.1|2
1724764380000|2024-08-27 13:13:00|7797.9|7785.9|7791.4|7779.4|7797.9|7785.9|7791.4|7779.4|1
1724764390000|2024-08-27 13:13:10|7791.3|7779.3|7791.3|7779.3|7791.3|7779.3|7791.3|7779.3|1
1724764400000|2024-08-27 13:13:20|7788.9|7780.9|7789.4|7781.4|7789.4|7781.4|7788.9|7780.9|0
1724764410000|2024-08-27 13:13:30|7789.6|7781.6|7789.4|7777.4|7789.6|7781.6|7789.4|7777.4|7
1724764420000|2024-08-27 13:13:40|7788.4|7780.4|7788.4|7780.4|7788.4|7780.4|7788.4|7780.4|0
1724764440000|2024-08-27 13:14:00|7787.8|7775.8|7783.9|7771.9|7787.8|7776.9|7774.5|7766.5|4
1724764450000|2024-08-27 13:14:10|7788.3|7776.3|7781.8|7769.8|7788.5|7776.5|7781.8|7769.8|0
1724764460000|2024-08-27 13:14:20|7785.5|7773.5|7787.9|7775.9|7788.5|7776.5|7784.3|7772.3|0
1724764470000|2024-08-27 13:14:30|7787.8|7775.8|7789.6|7777.6|7789.6|7777.6|7786.8|7774.8|1
1724764480000|2024-08-27 13:14:40|7793.1|7781.1|7793.6|7781.6|7795.6|7783.6|7791.2|7779.2|2
1724764490000|2024-08-27 13:14:50|7788.6|7776.6|7787.8|7775.8|7789.5|7777.5|7786.9|7774.9|2
1724764500000|2024-08-27 13:15:00|7786.9|7774.9|7786.1|7774.1|7787.4|7775.4|7786.1|7774.1|0
1724764510000|2024-08-27 13:15:10|7786.8|7774.8|7786.7|7774.7|7786.8|7774.8|7786.3|7774.3|0
1724764570000|2024-08-27 13:16:10|7786.8|7774.8|7786.8|7774.8|7786.8|7774.8|7786.8|7774.8|0
1724764580000|2024-08-27 13:16:20|7785.9|7777.9|7795.5|7783.5|7797.1|7785.1|7785.8|7777.8|7
1724764590000|2024-08-27 13:16:30|7796.1|7784.1|7796.9|7784.9|7800.1|7788.1|7796|7784|0
1724764600000|2024-08-27 13:16:40|7796.2|7784.2|7795.3|7783.3|7797.1|7785.1|7795.3|7783.3|0
1724764620000|2024-08-27 13:17:00|7794.9|7782.9|7795.8|7783.8|7796.1|7784.1|7794.9|7782.9|0
1724764630000|2024-08-27 13:17:10|7796.2|7784.2|7795.6|7783.6|7796.2|7784.7|7792.4|7783.6|0
1724764640000|2024-08-27 13:17:20|7796.3|7784.3|7795.3|7783.3|7796.3|7784.3|7795.3|7783.3|0
1724764650000|2024-08-27 13:17:30|7795.5|7783.5|7795.5|7783.5|7795.5|7783.5|7795.5|7783.5|0
1724764670000|2024-08-27 13:17:50|7798.7|7786.7|7799.8|7787.8|7799.8|7787.8|7798.3|7786.3|1
1724764680000|2024-08-27 13:18:00|7794.3|7782.3|7794.1|7786.1|7799.8|7787.8|7790.5|7782.3|3
1724764690000|2024-08-27 13:18:10|7794|7786|7786.8|7774.8|7795.8|7786|7786.8|7774.8|3
1724764700000|2024-08-27 13:18:20|7787.2|7775.2|7782.3|7776.3|7787.7|7776.3|7782.3|7775.2|0
1724764720000|2024-08-27 13:18:40|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|0
1724764730000|2024-08-27 13:18:50|7787.7|7775.7|7787.7|7775.7|7788.2|7776.2|7787.7|7775.7|2
1724764740000|2024-08-27 13:19:00|7787.3|7775.3|7784.1|7776.1|7787.3|7776.1|7784.1|7775.1|1
1724764750000|2024-08-27 13:19:10|7783.9|7775.9|7783.9|7775.9|7783.9|7775.9|7783.9|7775.9|0
1724764760000|2024-08-27 13:19:20|7786.8|7774.8|7778.4|7766.4|7786.8|7776.1|7778.4|7766.4|2
1724764770000|2024-08-27 13:19:30|7776.1|7764.1|7777.4|7765.4|7777.4|7765.4|7773.2|7761.9|0
1724764780000|2024-08-27 13:19:40|7777.3|7765.3|7770.3|7758.3|7777.3|7765.3|7770.3|7758.3|1
1724764790000|2024-08-27 13:19:50|7769.1|7757.1|7769.1|7757.1|7769.1|7757.1|7769.1|7757.1|0
1724764800000|2024-08-27 13:20:00|7766.8|7754.8|7765.8|7757.8|7766.8|7757.8|7765.8|7754.3|0
1724764810000|2024-08-27 13:20:10|7767.3|7755.3|7766.9|7754.9|7767.3|7758.2|7766.2|7754.9|0
1724764820000|2024-08-27 13:20:20|7765.8|7757.8|7766.4|7758.4|7766.4|7758.4|7765.8|7757.8|0
1724764830000|2024-08-27 13:20:30|7766.3|7754.3|7765.2|7753.2|7766.3|7754.3|7765.2|7753.2|0
1724764850000|2024-08-27 13:20:50|7764.1|7756.1|7767.4|7755.4|7767.4|7758.1|7762.7|7754.7|2
1724764860000|2024-08-27 13:21:00|7767.3|7755.3|7765.9|7753.9|7767.3|7755.3|7765.9|7753.9|2
1724764870000|2024-08-27 13:21:10|7756.7|7748.7|7742.3|7730.3|7756.7|7748.7|7742.2|7730.2|3
1724764880000|2024-08-27 13:21:20|7742.6|7730.6|7726.4|7718.4|7742.6|7730.6|7725|7713|34
1724764890000|2024-08-27 13:21:30|7728.9|7716.9|7738.4|7726.4|7738.4|7726.4|7726.3|7716.1|5
1724764900000|2024-08-27 13:21:40|7738.2|7726.2|7733.3|7721.3|7738.9|7726.9|7732.8|7720.8|7
1724764910000|2024-08-27 13:21:50|7734.2|7722.2|7745|7733|7748|7736|7734.2|7722.2|0
1724764920000|2024-08-27 13:22:00|7745.9|7733.9|7747.4|7735.4|7747.8|7735.8|7745.9|7733.9|0
1724764930000|2024-08-27 13:22:10|7746.7|7734.7|7741.3|7729.3|7746.7|7734.7|7739|7727|0
1724764940000|2024-08-27 13:22:20|7741.7|7729.7|7738.3|7730.3|7741.8|7730.3|7737.8|7727.4|0
1724764950000|2024-08-27 13:22:30|7745.6|7733.6|7748.2|7736.2|7748.2|7736.2|7745.6|7733.6|2
1724764960000|2024-08-27 13:22:40|7749.2|7737.2|7748.4|7740.4|7749.2|7740.4|7748.2|7736.2|0
1724764970000|2024-08-27 13:22:50|7760.1|7748.1|7754.8|7742.8|7760.1|7748.1|7749.3|7737.3|5
1724764980000|2024-08-27 13:23:00|7754.9|7742.9|7747.1|7735.1|7760.7|7748.7|7745.8|7733.8|5
1724764990000|2024-08-27 13:23:10|7747.6|7735.6|7758.7|7746.7|7758.7|7746.7|7747.6|7735.6|6
1724765000000|2024-08-27 13:23:20|7757.8|7751.8|7759.1|7751.1|7759.2|7751.8|7757.8|7751.1|2
1724765010000|2024-08-27 13:23:30|7759.2|7751.2|7765.2|7753.2|7766.2|7754.2|7759.2|7750.2|1
1724765020000|2024-08-27 13:23:40|7766|7754|7767.1|7755.1|7767.1|7755.1|7766|7754|0
1724765030000|2024-08-27 13:23:50|7767|7755|7758.9|7750.9|7767|7755|7758.8|7747.8|2
1724765050000|2024-08-27 13:24:10|7759.3|7751.3|7765.3|7753.3|7765.3|7753.3|7759.3|7751.3|2
1724765060000|2024-08-27 13:24:20|7767.5|7755.5|7762.7|7750.7|7767.8|7755.8|7762.3|7750.3|2
1724765090000|2024-08-27 13:24:50|7763.5|7751.5|7763.1|7751.1|7763.8|7751.8|7763.1|7751.1|0
1724765100000|2024-08-27 13:25:00|7763|7751|7754.4|7742.4|7763|7751|7754.4|7742.4|1
1724765110000|2024-08-27 13:25:10|7754.5|7742.5|7759.6|7747.6|7759.6|7747.6|7754|7742|2
1724765130000|2024-08-27 13:25:30|7759.7|7747.7|7759.7|7747.7|7759.7|7747.7|7759.7|7747.7|0
1724765140000|2024-08-27 13:25:40|7761.5|7749.5|7756.5|7744.5|7761.8|7749.8|7756.5|7744.5|0
1724765150000|2024-08-27 13:25:50|7755.5|7743.5|7755.5|7743.5|7755.5|7743.5|7755.5|7743.5|0
1724765160000|2024-08-27 13:26:00|7754.5|7742.5|7750.6|7738.6|7754.5|7742.5|7750|7738|0
1724765170000|2024-08-27 13:26:10|7750.4|7738.4|7759.9|7751.9|7759.9|7751.9|7750.4|7738.4|2
1724765180000|2024-08-27 13:26:20|7760.7|7754.7|7762.7|7750.7|7762.7|7754.7|7760.6|7750.7|1
1724765190000|2024-08-27 13:26:30|7762.3|7750.3|7762.8|7750.8|7762.8|7750.8|7762.3|7750.3|1
1724765200000|2024-08-27 13:26:40|7762.7|7750.7|7762.7|7750.7|7762.7|7750.7|7762.7|7750.7|0
1724765210000|2024-08-27 13:26:50|7766.2|7754.2|7765.6|7753.6|7766.6|7754.6|7765.6|7753.6|1
1724765220000|2024-08-27 13:27:00|7756.8|7744.8|7753.3|7741.3|7756.8|7744.8|7752|7740.1|1
1724765230000|2024-08-27 13:27:10|7751.7|7743.7|7753.1|7741.1|7753.1|7743.7|7751.7|7740.2|0
1724765240000|2024-08-27 13:27:20|7752.6|7740.6|7751.6|7743.6|7752.7|7743.6|7751.6|7740.6|0
1724765250000|2024-08-27 13:27:30|7751.8|7743.8|7752.3|7740.3|7753.2|7743.8|7751.7|7740.3|2
1724765260000|2024-08-27 13:27:40|7763.8|7751.8|7763.9|7751.9|7763.9|7751.9|7763.8|7751.8|16
1724765270000|2024-08-27 13:27:50|7761.1|7753.1|7764|7752|7764|7753.1|7761.1|7752|1
1724765280000|2024-08-27 13:28:00|7764.4|7752.4|7760.3|7752.3|7764.4|7752.4|7760.3|7752.3|1
1724765290000|2024-08-27 13:28:10|7761.9|7753.9|7760.6|7752.6|7763|7753.9|7757.9|7750.7|4
1724765300000|2024-08-27 13:28:20|7760.2|7752.2|7758.6|7752.6|7760.2|7752.6|7758.6|7752.2|1
1724765310000|2024-08-27 13:28:30|7757.7|7751.7|7766.4|7754.4|7766.4|7754.4|7757.7|7751.7|2
1724765320000|2024-08-27 13:28:40|7764.1|7752.1|7775.5|7763.5|7775.5|7763.5|7764.1|7752.1|3
1724765340000|2024-08-27 13:29:00|7775.6|7763.6|7776|7764|7776|7764|7768.8|7756.8|3
1724765350000|2024-08-27 13:29:10|7781.2|7769.2|7783|7771|7784|7772|7781.2|7769.2|4
1724765380000|2024-08-27 13:29:40|7785|7773|7789.1|7777.1|7789.6|7777.6|7785|7773|1
1724765390000|2024-08-27 13:29:50|7790.2|7778.2|7789.5|7777.5|7790.2|7778.2|7789.2|7777.2|0
1724765400000|2024-08-27 13:30:00|7787.6|7775.6|7801.4|7789.4|7802.4|7790.4|7787.6|7775.6|2
1724765410000|2024-08-27 13:30:10|7803.5|7791.5|7802.7|7790.7|7804.4|7792.4|7800.6|7788.6|4
1724765420000|2024-08-27 13:30:20|7800.3|7788.3|7787.5|7775.5|7800.3|7788.3|7787.5|7775.5|10
1724765430000|2024-08-27 13:30:30|7786.2|7774.2|7801.6|7789.6|7801.7|7789.7|7785.3|7773.3|10
1724765440000|2024-08-27 13:30:40|7803.1|7791.1|7812.2|7800.2|7813.4|7805.7|7803|7791|16
1724765460000|2024-08-27 13:31:00|7812.3|7800.3|7812.3|7800.3|7812.3|7800.3|7812.3|7800.3|0
1724765470000|2024-08-27 13:31:10|7813.2|7801.2|7813.2|7801.2|7813.4|7801.4|7813.2|7801.2|0
1724765480000|2024-08-27 13:31:20|7802.3|7790.3|7788.6|7776.6|7803.4|7791.4|7786.6|7774.6|4
1724765490000|2024-08-27 13:31:30|7789.2|7777.2|7790.5|7778.5|7791.9|7779.9|7789.2|7777.2|1
1724765500000|2024-08-27 13:31:40|7793.1|7781.1|7793.5|7781.5|7795.5|7783.5|7790.2|7778.2|0
1724765510000|2024-08-27 13:31:50|7794.4|7782.4|7794.5|7782.5|7795.9|7783.9|7793.6|7781.6|0
1724765520000|2024-08-27 13:32:00|7790.3|7782.3|7788.4|7776.4|7790.3|7782.3|7788.4|7776.4|1
1724765530000|2024-08-27 13:32:10|7788.5|7776.5|7788.5|7776.5|7788.5|7776.5|7788.5|7776.5|0
1724765540000|2024-08-27 13:32:20|7789.4|7777.4|7797.3|7785.3|7797.3|7785.3|7789.4|7777.4|4
1724765550000|2024-08-27 13:32:30|7797|7785|7789.3|7777.3|7797|7785.1|7789.3|7777.3|2
1724765560000|2024-08-27 13:32:40|7802.8|7790.8|7805.2|7793.2|7805.2|7793.2|7802.8|7790.8|6
1724765570000|2024-08-27 13:32:50|7804.8|7792.8|7806.2|7794.2|7806.2|7794.2|7803.9|7791.9|0
1724765580000|2024-08-27 13:33:00|7806.1|7794.1|7806.1|7794.1|7806.1|7794.1|7806.1|7794.1|0
1724765590000|2024-08-27 13:33:10|7806|7794|7796.2|7784.2|7806|7794|7796.2|7784.2|3
1724765600000|2024-08-27 13:33:20|7795.5|7787.5|7799|7787|7802.3|7790.3|7795.5|7784.4|8
1724765610000|2024-08-27 13:33:30|7798.5|7786.5|7797|7785|7798.5|7786.5|7797|7785|0
1724765620000|2024-08-27 13:33:40|7797.5|7785.5|7797|7785|7797.5|7785.5|7797|7785|0
1724765630000|2024-08-27 13:33:50|7797.9|7785.9|7802.8|7790.8|7806.7|7796.6|7797.5|7785.9|5
1724765640000|2024-08-27 13:34:00|7803.8|7791.8|7803.8|7791.8|7803.8|7791.8|7803.2|7791.2|0
1724765650000|2024-08-27 13:34:10|7803.9|7791.9|7803.9|7791.9|7803.9|7791.9|7803.9|7791.9|0
1724765660000|2024-08-27 13:34:20|7803.1|7791.1|7800.6|7788.6|7803.1|7791.1|7800.1|7788.1|0
1724765670000|2024-08-27 13:34:30|7799.2|7787.2|7798.1|7786.1|7799.2|7787.2|7798.1|7786.1|2
1724765690000|2024-08-27 13:34:50|7793.2|7785.2|7803.1|7791.1|7803.1|7791.1|7793.2|7785.2|2
1724765700000|2024-08-27 13:35:00|7804.6|7792.6|7802.1|7790.1|7804.6|7792.6|7802.1|7790.1|1
1724765710000|2024-08-27 13:35:10|7800.6|7788.6|7797.3|7785.3|7801.1|7789.1|7797.3|7785.3|2
1724765720000|2024-08-27 13:35:20|7796.5|7784.5|7783.9|7771.9|7796.7|7784.7|7783.5|7771.5|3
1724765730000|2024-08-27 13:35:30|7783.5|7771.5|7783.5|7771.5|7784.4|7772.4|7782.6|7770.6|0
1724765740000|2024-08-27 13:35:40|7783.1|7771.1|7785.3|7773.3|7785.3|7773.3|7783.1|7771.1|0
1724765750000|2024-08-27 13:35:50|7783.5|7771.5|7783.1|7771.1|7783.5|7771.5|7783.1|7771.1|0
1724765760000|2024-08-27 13:36:00|7783.5|7771.5|7783.5|7771.5|7783.5|7771.5|7783.5|7771.5|0
1724765780000|2024-08-27 13:36:20|7782.6|7770.6|7784|7772|7784|7773|7781|7770.6|0
1724765790000|2024-08-27 13:36:30|7783.8|7771.8|7783.8|7771.8|7783.8|7771.8|7783.8|7771.8|0
1724765810000|2024-08-27 13:36:50|7783|7775|7783.4|7771.4|7783.4|7775|7777.7|7765.7|9
1724765820000|2024-08-27 13:37:00|7780.5|7768.5|7781.6|7769.6|7781.6|7769.6|7780.5|7768.5|0
1724765850000|2024-08-27 13:37:30|7778.5|7770.5|7778.3|7766.3|7778.5|7770.5|7778.3|7766.3|1
1724765880000|2024-08-27 13:38:00|7770.5|7758.5|7766.1|7758.1|7770.5|7758.6|7766.1|7758.1|1
1724765890000|2024-08-27 13:38:10|7766|7760|7762.8|7750.8|7766|7760|7762.8|7750.8|6
1724765900000|2024-08-27 13:38:20|7762.7|7750.7|7768.7|7756.7|7768.7|7756.7|7756.9|7750.7|7
1724765910000|2024-08-27 13:38:30|7767.3|7755.3|7764.1|7752.1|7767.3|7755.3|7764.1|7752.1|1
1724765920000|2024-08-27 13:38:40|7780.7|7768.7|7777.3|7769.3|7780.7|7769.3|7773.6|7761.6|28
1724765940000|2024-08-27 13:39:00|7775.3|7765.7|7773.2|7761.2|7775.3|7765.7|7771.7|7760.8|2
1724765950000|2024-08-27 13:39:10|7772.8|7760.8|7772.8|7760.8|7773.2|7761.2|7772.8|7760.8|0
1724765960000|2024-08-27 13:39:20|7772.5|7760.5|7766.6|7758.6|7772.5|7760.6|7766.1|7758.6|3
1724765980000|2024-08-27 13:39:40|7766.1|7758.1|7771.5|7759.5|7771.5|7759.5|7766.1|7758.1|4
1724765990000|2024-08-27 13:39:50|7772.6|7760.6|7776.8|7764.8|7777.3|7765.3|7772.6|7760.6|4
1724766000000|2024-08-27 13:40:00|7777.3|7765.3|7779.5|7767.5|7780.4|7768.4|7777.3|7765.3|0
1724766020000|2024-08-27 13:40:20|7778.5|7766.5|7778|7766|7778.5|7766.5|7778|7766|1
1724766040000|2024-08-27 13:40:40|7778.4|7766.4|7779|7767|7779.3|7767.3|7778|7766|0
1724766060000|2024-08-27 13:41:00|7778.9|7766.9|7776.5|7764.5|7778.9|7766.9|7776.5|7764.5|2
1724766070000|2024-08-27 13:41:10|7778|7766|7775.3|7767.3|7788.3|7776.3|7775.3|7765.4|4
1724766080000|2024-08-27 13:41:20|7775.6|7767.6|7780.8|7772.8|7780.8|7772.8|7775.6|7766.3|6
1724766090000|2024-08-27 13:41:30|7786.7|7774.7|7792.5|7780.5|7793.6|7781.6|7786.7|7774.7|3
1724766100000|2024-08-27 13:41:40|7790.4|7778.4|7784.8|7776.8|7793|7781|7784.8|7775.2|4
1724766110000|2024-08-27 13:41:50|7788.5|7776.5|7782.6|7776.6|7790.2|7778.2|7782.6|7776|0
1724766120000|2024-08-27 13:42:00|7782.3|7776.3|7785.2|7773.2|7797.9|7785.9|7782.3|7773.1|15
1724766130000|2024-08-27 13:42:10|7786.2|7774.2|7778.8|7772.8|7786.2|7774.8|7778.8|7772.3|3
1724766140000|2024-08-27 13:42:20|7780.3|7772.3|7780.3|7772.3|7780.3|7772.3|7780.3|7772.3|1
1724766160000|2024-08-27 13:42:40|7785.4|7773.4|7787.1|7775.1|7787.1|7775.1|7784.3|7772.3|5
1724766170000|2024-08-27 13:42:50|7785.1|7773.1|7786.1|7774.1|7786.1|7774.1|7785.1|7773.1|2
1724766180000|2024-08-27 13:43:00|7787.1|7775.1|7782.6|7770.6|7787.1|7776.4|7782|7770.2|21
1724766190000|2024-08-27 13:43:10|7779.6|7771.6|7778.2|7772.2|7780|7772.2|7778.2|7771.6|0
1724766200000|2024-08-27 13:43:20|7785.1|7773.1|7780.2|7772.2|7786|7774|7780.2|7771.9|7
1724766210000|2024-08-27 13:43:30|7786.3|7774.3|7785.8|7773.8|7787.2|7775.2|7785.8|7773.8|1
1724766230000|2024-08-27 13:43:50|7785.4|7773.4|7785.4|7773.4|7785.4|7773.4|7785.4|7773.4|0
1724766240000|2024-08-27 13:44:00|7784.9|7772.9|7775.2|7767.2|7784.9|7772.9|7770.4|7759.7|3
1724766250000|2024-08-27 13:44:10|7775.4|7767.4|7776|7764|7776.5|7767.4|7775.4|7764|3
1724766260000|2024-08-27 13:44:20|7773.8|7761.8|7766.3|7754.3|7773.8|7762.6|7760.4|7752.3|8
1724766270000|2024-08-27 13:44:30|7766.4|7754.4|7768.8|7756.8|7771|7759|7766.4|7754.4|3
1724766280000|2024-08-27 13:44:40|7770.3|7758.3|7770.9|7758.9|7771.2|7759.2|7767.5|7755.5|0
1724766290000|2024-08-27 13:44:50|7769.5|7757.5|7770.5|7758.5|7770.5|7758.5|7768.5|7756.5|0
1724766300000|2024-08-27 13:45:00|7768.7|7756.7|7767.1|7755.1|7768.7|7756.7|7767|7755|0
1724766310000|2024-08-27 13:45:10|7766|7758|7768.5|7756.5|7768.9|7758|7766|7755.6|0
1724766320000|2024-08-27 13:45:20|7765.9|7757.9|7759.4|7753.4|7765.9|7757.9|7759.4|7753.4|8
1724766330000|2024-08-27 13:45:30|7759.3|7753.3|7758.8|7752.8|7759.3|7753.3|7757.8|7751.8|10
1724766340000|2024-08-27 13:45:40|7758.7|7752.7|7758.2|7752.2|7758.7|7752.7|7757.3|7751.3|8
1724766350000|2024-08-27 13:45:50|7757.7|7751.7|7777.6|7765.6|7777.6|7765.6|7757.7|7751.7|8
1724766360000|2024-08-27 13:46:00|7777.8|7765.8|7777.4|7765.4|7782.6|7770.6|7777|7765|2
1724766370000|2024-08-27 13:46:10|7777.8|7765.8|7775.8|7763.8|7778|7766|7775.8|7763.8|1
1724766390000|2024-08-27 13:46:30|7776.7|7764.7|7776.7|7764.7|7776.7|7764.7|7776.7|7764.7|0
1724766400000|2024-08-27 13:46:40|7778|7766|7776.7|7764.7|7778|7766|7776.7|7764.7|0
1724766410000|2024-08-27 13:46:50|7775.8|7763.8|7775.7|7763.7|7776.7|7764.7|7774.4|7762.4|0
1724766420000|2024-08-27 13:47:00|7775.6|7763.6|7778.5|7766.5|7778.5|7766.5|7775.6|7763.6|0
1724766430000|2024-08-27 13:47:10|7778.6|7766.6|7777.5|7769.5|7778.6|7769.5|7777.5|7766.6|0
1724766440000|2024-08-27 13:47:20|7777.1|7769.1|7777.1|7769.1|7777.1|7769.1|7777.1|7769.1|0
1724766450000|2024-08-27 13:47:30|7777.2|7769.2|7776.6|7764.6|7777.6|7769.2|7775.6|7763.6|3
1724766460000|2024-08-27 13:47:40|7775.6|7763.6|7774.4|7762.4|7776.8|7768.8|7774.4|7762.4|1
1724766470000|2024-08-27 13:47:50|7773.4|7761.4|7773.2|7765.2|7773.4|7765.3|7771.3|7761|0
1724766480000|2024-08-27 13:48:00|7772.6|7764.6|7774|7766|7775.6|7766|7765.3|7759.3|3
1724766490000|2024-08-27 13:48:10|7774.5|7766.5|7774.7|7766.7|7774.7|7768.4|7774.4|7766.5|0
1724766500000|2024-08-27 13:48:20|7777.8|7765.8|7776.7|7768.7|7777.8|7768.7|7776.7|7765.8|1
1724766510000|2024-08-27 13:48:30|7776.2|7768.2|7785.1|7773.1|7785.1|7773.1|7776.2|7768.2|5
1724766520000|2024-08-27 13:48:40|7783.8|7771.8|7783.8|7771.8|7783.8|7771.8|7783.8|7771.8|0
1724766540000|2024-08-27 13:49:00|7783.3|7771.3|7778.2|7766.2|7783.8|7771.8|7778.2|7766.2|4
1724766550000|2024-08-27 13:49:10|7780.7|7768.7|7780.7|7768.7|7780.7|7768.7|7780.7|7768.7|0
1724766560000|2024-08-27 13:49:20|7779.5|7767.5|7777.1|7765.1|7779.5|7767.5|7777.1|7765.1|0
1724766570000|2024-08-27 13:49:30|7776|7768|7786.2|7774.2|7788|7776|7776|7768|1
1724766580000|2024-08-27 13:49:40|7786.6|7774.6|7786.2|7774.2|7786.6|7774.6|7786.2|7774.2|0
1724766590000|2024-08-27 13:49:50|7780.8|7768.8|7784.1|7772.1|7784.6|7772.6|7779.2|7767.2|5
1724766600000|2024-08-27 13:50:00|7784|7772|7780.2|7768.2|7784|7772|7780.2|7768.2|1
1724766610000|2024-08-27 13:50:10|7780.6|7768.6|7779.1|7771.1|7780.6|7771.1|7779.1|7768.6|0
1724766620000|2024-08-27 13:50:20|7779.8|7767.8|7785|7777|7786.4|7777|7779.8|7767.8|4
1724766630000|2024-08-27 13:50:30|7785.1|7777.1|7786.7|7774.7|7786.7|7777.1|7785.1|7774.7|0
1724766650000|2024-08-27 13:50:50|7796.8|7784.8|7796.1|7784.1|7797.7|7785.7|7796.1|7784.1|4
1724766660000|2024-08-27 13:51:00|7797|7785|7790.9|7778.9|7798.1|7786.1|7790.9|7778.9|1
1724766670000|2024-08-27 13:51:10|7791.2|7779.2|7793.8|7781.8|7795.7|7783.7|7790.8|7778.8|1
1724766680000|2024-08-27 13:51:20|7794.8|7782.8|7795.2|7783.2|7795.2|7783.2|7793.8|7781.8|0
1724766690000|2024-08-27 13:51:30|7793.8|7781.8|7793|7781|7793.8|7781.8|7793|7781|0
1724766700000|2024-08-27 13:51:40|7792.5|7780.5|7790.4|7782.4|7793|7782.4|7790|7779.1|0
1724766710000|2024-08-27 13:51:50|7790|7782|7797.3|7785.3|7798.3|7790.7|7790|7782|5
1724766720000|2024-08-27 13:52:00|7798.2|7786.2|7792.9|7780.9|7798.3|7788.7|7792.9|7780.9|3
1724766730000|2024-08-27 13:52:10|7793.6|7781.6|7798.3|7786.3|7798.3|7786.3|7793.6|7781.6|5
1724766740000|2024-08-27 13:52:20|7806.7|7794.7|7803.2|7791.2|7806.7|7794.7|7803.2|7791.2|3
1724766750000|2024-08-27 13:52:30|7805.1|7793.1|7795.9|7783.9|7805.1|7793.1|7795.9|7783.9|11
1724766760000|2024-08-27 13:52:40|7796.3|7784.3|7794.9|7782.9|7797.9|7785.9|7794.9|7782.9|0
1724766770000|2024-08-27 13:52:50|7794.7|7782.7|7792.4|7780.4|7794.7|7782.7|7792.4|7780.4|0
1724766780000|2024-08-27 13:53:00|7792.2|7780.2|7794.7|7782.7|7794.7|7782.7|7791.8|7779.8|0
1724766800000|2024-08-27 13:53:20|7794.3|7782.3|7801.7|7789.7|7801.7|7789.7|7793.3|7781.3|31
1724766810000|2024-08-27 13:53:30|7801.9|7789.9|7809.3|7797.3|7809.3|7797.3|7800.4|7788.4|4
1724766820000|2024-08-27 13:53:40|7807.9|7795.9|7805.4|7793.4|7807.9|7795.9|7805.4|7793.4|1
1724766840000|2024-08-27 13:54:00|7803.4|7791.4|7800.4|7792.4|7803.4|7792.4|7800.4|7791.4|1
1724766850000|2024-08-27 13:54:10|7799.9|7787.9|7799.9|7787.9|7799.9|7787.9|7799.9|7787.9|1
1724766860000|2024-08-27 13:54:20|7800.3|7788.3|7800.1|7788.1|7800.4|7788.9|7796.9|7785.4|1
1724766870000|2024-08-27 13:54:30|7800.2|7788.2|7799.3|7787.3|7800.2|7788.2|7799.3|7787.3|0
1724766880000|2024-08-27 13:54:40|7800.1|7788.1|7798.3|7786.3|7800.2|7788.2|7797.8|7785.8|0
1724766890000|2024-08-27 13:54:50|7799.1|7787.1|7798.7|7786.7|7807.1|7799.1|7795.9|7786.3|6
1724766900000|2024-08-27 13:55:00|7798.8|7786.8|7805.4|7793.4|7805.4|7793.4|7791.7|7785.1|6
1724766910000|2024-08-27 13:55:10|7804.1|7792.1|7805.9|7793.9|7807|7795.5|7800.8|7791.9|1
1724766920000|2024-08-27 13:55:20|7803.5|7795.5|7802.9|7790.9|7805.5|7796.5|7801.1|7789.1|4
1724766940000|2024-08-27 13:55:40|7804.8|7792.8|7803.9|7791.9|7804.8|7792.8|7803.9|7791.9|0
1724766960000|2024-08-27 13:56:00|7804.4|7792.4|7806.1|7794.1|7806.1|7794.1|7804.4|7792.4|0
1724766970000|2024-08-27 13:56:10|7804.3|7798.3|7800.4|7792.4|7804.3|7798.3|7800.4|7791|1
1724767000000|2024-08-27 13:56:40|7803.3|7791.3|7805.9|7793.9|7805.9|7793.9|7803|7791|1
1724767010000|2024-08-27 13:56:50|7802.8|7794.8|7802.8|7794.8|7802.8|7794.8|7802.8|7794.8|0
1724767030000|2024-08-27 13:57:10|7801.4|7795.4|7805.9|7793.9|7806.4|7795.4|7801.4|7793.8|2
1724767040000|2024-08-27 13:57:20|7802.4|7790.4|7804.9|7792.9|7804.9|7792.9|7802.4|7790.4|1
1724767050000|2024-08-27 13:57:30|7802.1|7790.1|7803.4|7791.4|7803.4|7792.6|7799.6|7790.1|9
1724767060000|2024-08-27 13:57:40|7800.5|7792.5|7803.2|7791.2|7803.4|7792.5|7800.5|7791.2|0
1724767070000|2024-08-27 13:57:50|7804.1|7792.1|7804.1|7792.1|7804.1|7793.7|7801.6|7792.1|3
1724767080000|2024-08-27 13:58:00|7804.5|7792.5|7803.2|7791.2|7804.5|7792.5|7801.8|7789.8|1
1724767090000|2024-08-27 13:58:10|7803.1|7791.1|7804.5|7796.5|7805.9|7796.5|7803.1|7791.1|0
1724767100000|2024-08-27 13:58:20|7804|7796|7803|7791|7804.5|7796.5|7802|7790|2
1724767110000|2024-08-27 13:58:30|7801.4|7793.4|7799|7791|7802|7794|7798.1|7790.1|1
1724767120000|2024-08-27 13:58:40|7797.5|7791.5|7797.5|7791.5|7797.5|7791.5|7797.5|7791.5|0
1724767140000|2024-08-27 13:59:00|7808|7796|7795.5|7789.5|7808.6|7796.6|7795.5|7788.1|10
1724767150000|2024-08-27 13:59:10|7793.7|7785.7|7796|7784|7797.1|7790.5|7790.5|7780.1|14
1724767160000|2024-08-27 13:59:20|7799|7787|7794.8|7782.8|7799|7787.7|7793.1|7781.1|7
1724767170000|2024-08-27 13:59:30|7793.9|7781.9|7794.8|7786.8|7796.2|7786.8|7793.9|7781.9|6
1724767180000|2024-08-27 13:59:40|7795.1|7787.1|7795.1|7787.1|7795.1|7787.1|7795.1|7787.1|0
1724767200000|2024-08-27 14:00:00|7795.8|7783.8|7793.1|7787.1|7795.8|7787.2|7793.1|7783.8|2
1724767220000|2024-08-27 14:00:20|7794.3|7782.3|7801.9|7793.9|7802|7793.9|7793|7782.3|14
1724767230000|2024-08-27 14:00:30|7802|7794|7808.1|7796.1|7810.8|7798.8|7800.1|7790.3|8
1724767240000|2024-08-27 14:00:40|7805.6|7797.6|7807.1|7795.1|7809.3|7798.4|7803.3|7795.1|3
1724767260000|2024-08-27 14:01:00|7807|7795|7807|7795|7807|7795|7807|7795|0
1724767270000|2024-08-27 14:01:10|7803.7|7791.7|7800.1|7792.1|7804.1|7792.1|7800.1|7791.1|3
1724767280000|2024-08-27 14:01:20|7803.3|7791.3|7800.2|7792.2|7803.3|7792.2|7800.2|7791.3|7
1724767290000|2024-08-27 14:01:30|7800.1|7792.1|7803.6|7791.6|7804.1|7792.7|7798.6|7791.6|6
1724767300000|2024-08-27 14:01:40|7800.7|7792.7|7800.2|7792.2|7805.2|7793.2|7800.2|7791.1|3
1724767310000|2024-08-27 14:01:50|7800.5|7792.5|7800.6|7792.6|7800.6|7792.6|7800.5|7792.5|0
1724767320000|2024-08-27 14:02:00|7796.8|7784.8|7793.6|7785.6|7797.6|7791.6|7793.2|7784.8|5
1724767330000|2024-08-27 14:02:10|7793.7|7785.7|7787.7|7779.7|7793.7|7785.7|7784|7776.7|4
1724767340000|2024-08-27 14:02:20|7787|7779|7785.4|7773.4|7787|7779|7782.9|7773.4|1
1724767360000|2024-08-27 14:02:40|7788.2|7776.2|7786.1|7778.1|7788.2|7778.7|7786.1|7776.2|0
1724767370000|2024-08-27 14:02:50|7786.4|7780.4|7786.4|7780.4|7786.4|7780.4|7786.4|7780.4|0
1724767380000|2024-08-27 14:03:00|7786.6|7780.6|7787.2|7775.2|7787.2|7780.6|7778.8|7770.8|8
1724767390000|2024-08-27 14:03:10|7788.1|7776.1|7786.7|7778.7|7788.1|7778.7|7786.1|7776.1|0
1724767400000|2024-08-27 14:03:20|7785.1|7773.1|7784.9|7772.9|7785.1|7773.1|7784.9|7772.9|2
1724767410000|2024-08-27 14:03:30|7784.8|7772.8|7781.8|7773.8|7784.8|7773.8|7781.8|7772.2|0
1724767420000|2024-08-27 14:03:40|7781.3|7773.3|7781.8|7773.8|7784.3|7773.8|7781.3|7772.3|2
1724767430000|2024-08-27 14:03:50|7784.3|7772.3|7785.7|7777.7|7786.3|7778.7|7781.8|7772.3|7
1724767440000|2024-08-27 14:04:00|7791.6|7779.6|7791.7|7783.7|7794.5|7786|7788.2|7779.6|7
1724767450000|2024-08-27 14:04:10|7790.8|7778.8|7790.7|7778.7|7791.7|7779.7|7790.7|7778.7|1
1724767460000|2024-08-27 14:04:20|7791.8|7779.8|7792.7|7780.7|7792.7|7780.7|7791.8|7779.8|0
1724767470000|2024-08-27 14:04:30|7797|7785|7797.5|7789.5|7799.9|7789.5|7797|7785|3
1724767480000|2024-08-27 14:04:40|7799.9|7787.9|7788.8|7780.8|7802.4|7790.4|7788.8|7777.8|17
1724767490000|2024-08-27 14:04:50|7788.7|7780.7|7791.3|7783.3|7792.4|7783.3|7781.8|7769.8|15
1724767500000|2024-08-27 14:05:00|7791.5|7783.5|7787.2|7779.2|7791.8|7783.8|7787.2|7778.2|8
1724767510000|2024-08-27 14:05:10|7792.5|7780.5|7793.2|7781.2|7793.2|7781.2|7792.5|7780.5|1
1724767520000|2024-08-27 14:05:20|7791.6|7783.6|7792.7|7780.7|7792.7|7783.6|7786.8|7779.3|3
1724767530000|2024-08-27 14:05:30|7791.6|7783.6|7792|7784|7792|7784|7791.6|7783.6|0
1724767540000|2024-08-27 14:05:40|7792.1|7784.1|7798.1|7786.1|7800.6|7789.8|7792.1|7784.1|4
1724767550000|2024-08-27 14:05:50|7798.2|7786.2|7790.8|7782.8|7798.2|7786.2|7788.8|7781.3|3
1724767560000|2024-08-27 14:06:00|7790.3|7782.3|7788.2|7780.2|7790.3|7782.3|7785.8|7779.5|1
1724767570000|2024-08-27 14:06:10|7797.1|7785.1|7797.1|7785.1|7797.1|7785.1|7797.1|7785.1|1
1724767580000|2024-08-27 14:06:20|7794.5|7786.5|7797|7785|7797|7786.5|7794.5|7784.5|2
1724767600000|2024-08-27 14:06:40|7797.1|7785.1|7797.1|7785.1|7797.1|7785.1|7797.1|7785.1|0
1724767610000|2024-08-27 14:06:50|7797|7785|7796.6|7788.6|7801.2|7789.2|7795.1|7785|5
1724767620000|2024-08-27 14:07:00|7796.7|7788.7|7800.5|7788.5|7802.7|7790.7|7796.7|7788.5|3
1724767630000|2024-08-27 14:07:10|7802.5|7790.5|7799.5|7791.5|7802.5|7791.5|7796.5|7789.5|3
1724767640000|2024-08-27 14:07:20|7802.3|7790.3|7785.7|7779.7|7802.3|7790.5|7785.7|7778.6|7
1724767650000|2024-08-27 14:07:30|7784.5|7776.5|7787.6|7779.6|7787.6|7779.6|7784.5|7776.5|6
1724767660000|2024-08-27 14:07:40|7782.4|7770.4|7783.7|7771.7|7783.7|7771.7|7779|7770|3
1724767670000|2024-08-27 14:07:50|7787.1|7775.1|7786.6|7774.6|7787.5|7775.5|7786.6|7774.6|1
1724767680000|2024-08-27 14:08:00|7786.5|7774.5|7788.5|7776.5|7790.1|7778.1|7785.7|7773.7|1
1724767690000|2024-08-27 14:08:10|7788.4|7776.4|7774.9|7766.9|7788.4|7776.4|7772.6|7766.5|8
1724767710000|2024-08-27 14:08:30|7775|7767|7780.5|7768.5|7780.5|7768.5|7775|7766.5|1
1724767720000|2024-08-27 14:08:40|7780.2|7768.2|7780.6|7768.6|7780.7|7768.7|7777.5|7765.5|1
1724767730000|2024-08-27 14:08:50|7778.5|7766.5|7778.5|7766.5|7778.5|7766.5|7778.5|7766.5|0
1724767740000|2024-08-27 14:09:00|7778|7770|7777.8|7769.8|7778|7770|7776|7769.5|0
1724767750000|2024-08-27 14:09:10|7778|7770|7778|7770|7778|7770|7778|7770|0
1724767760000|2024-08-27 14:09:20|7777.5|7769.5|7777.8|7769.8|7778|7770|7777.5|7769.5|0
1724767770000|2024-08-27 14:09:30|7776|7770|7776|7770|7776|7770|7776|7770|0
1724767780000|2024-08-27 14:09:40|7775.3|7769.3|7767|7755|7775.3|7769.3|7767|7755|2
1724767790000|2024-08-27 14:09:50|7759.7|7751.7|7757.7|7751.7|7759.7|7752.2|7757.7|7751.7|9
1724767800000|2024-08-27 14:10:00|7757.8|7751.8|7735.3|7723.3|7760.1|7752.1|7733.8|7721.8|12
1724767820000|2024-08-27 14:10:20|7733.8|7725.8|7733.8|7725.8|7733.8|7725.8|7733.8|7725.8|3
1724767830000|2024-08-27 14:10:30|7733.9|7725.9|7735.4|7723.4|7735.4|7725.9|7733.9|7723.4|0
1724767850000|2024-08-27 14:10:50|7735.6|7723.6|7737|7725|7737|7725.2|7730.8|7723.6|2
1724767860000|2024-08-27 14:11:00|7737.4|7725.4|7744.3|7732.3|7744.3|7732.3|7737.4|7725.4|2
1724767880000|2024-08-27 14:11:20|7744.4|7732.4|7765.4|7753.4|7766.8|7754.8|7744.4|7732.4|3
1724767890000|2024-08-27 14:11:30|7764.1|7752.1|7753.9|7745.9|7764.1|7752.1|7753.9|7742.5|1
1724767900000|2024-08-27 14:11:40|7753.8|7745.8|7745.5|7733.5|7753.8|7745.8|7745.5|7733.5|2
1724767910000|2024-08-27 14:11:50|7746|7734|7746.6|7734.6|7746.6|7734.6|7745.5|7733.5|0
1724767920000|2024-08-27 14:12:00|7747.6|7735.6|7748.1|7736.1|7748.1|7736.1|7747.6|7735.6|0
1724767930000|2024-08-27 14:12:10|7748.5|7736.5|7748.5|7736.5|7748.5|7736.5|7748.5|7736.5|0
1724767960000|2024-08-27 14:12:40|7746.9|7738.9|7748.4|7736.4|7748.4|7738.9|7746.9|7736.4|0
1724767970000|2024-08-27 14:12:50|7746.9|7738.9|7742.2|7730.2|7753.4|7741.4|7740|7729|4
1724767980000|2024-08-27 14:13:00|7742|7730|7751.4|7739.4|7751.8|7739.8|7742|7730|1
1724767990000|2024-08-27 14:13:10|7751.3|7739.3|7745|7733|7751.3|7739.3|7744.8|7732.8|1
1724768000000|2024-08-27 14:13:20|7745.4|7733.4|7741.9|7729.9|7745.4|7733.4|7738.5|7726.5|0
1724768010000|2024-08-27 14:13:30|7743.9|7731.9|7751.7|7739.7|7752.2|7740.2|7743.9|7731.9|1
1724768020000|2024-08-27 14:13:40|7750.4|7738.4|7748.3|7736.3|7750.4|7738.4|7748.3|7736.3|0
1724768030000|2024-08-27 14:13:50|7746.9|7734.9|7738|7730|7746.9|7734.9|7738|7728.9|3
1724768040000|2024-08-27 14:14:00|7737.9|7729.9|7735.8|7723.8|7740.4|7729.9|7735.8|7723.8|4
1724768060000|2024-08-27 14:14:20|7732.9|7724.9|7730.9|7724.9|7732.9|7724.9|7730.9|7724.9|2
1724768070000|2024-08-27 14:14:30|7732.3|7724.3|7732.5|7724.5|7732.5|7724.5|7730.4|7724.3|1
1724768090000|2024-08-27 14:14:50|7735.8|7723.8|7735.8|7723.8|7735.8|7723.8|7735.8|7723.8|1
1724768100000|2024-08-27 14:15:00|7736|7724|7735.9|7723.9|7736|7724|7734.6|7722.6|9
1724768110000|2024-08-27 14:15:10|7736|7724|7736|7724|7736|7724|7736|7724|0
1724768130000|2024-08-27 14:15:30|7735.8|7723.8|7726.6|7718.6|7735.8|7723.8|7726.6|7718.5|3
1724768140000|2024-08-27 14:15:40|7726.1|7718.1|7724.3|7718.3|7726.1|7718.8|7722|7710|11
1724768150000|2024-08-27 14:15:50|7724.2|7718.2|7730.4|7718.4|7731.8|7719.8|7724.2|7717.8|6
1724768160000|2024-08-27 14:16:00|7730.9|7718.9|7730.3|7718.3|7730.9|7718.9|7729.7|7717.7|0
1724768170000|2024-08-27 14:16:10|7729.9|7717.9|7729.8|7717.8|7730.2|7718.2|7729.8|7717.8|0
1724768180000|2024-08-27 14:16:20|7729.4|7717.4|7729.2|7717.2|7729.6|7717.6|7729.2|7717.2|0
1724768190000|2024-08-27 14:16:30|7729.6|7717.6|7728.8|7720.8|7729.8|7720.8|7728.8|7717.3|1
1724768220000|2024-08-27 14:17:00|7719.5|7707.5|7698.1|7686.1|7719.5|7707.5|7698.1|7686.1|10
1724768230000|2024-08-27 14:17:10|7698.7|7686.7|7696.1|7684.1|7698.7|7686.7|7696|7684|1
1724768240000|2024-08-27 14:17:20|||||||||1
1724768250000|2024-08-27 14:17:30|7695.7|7683.7|7695.6|7683.6|7696|7684|7695.6|7683.6|0
1724768260000|2024-08-27 14:17:40|7695.1|7683.1|7694.3|7682.3|7695.2|7683.2|7694.3|7682.3|1
1724768270000|2024-08-27 14:17:50|7694.1|7686.1|7694.3|7682.3|7694.3|7686.1|7694.1|7682.3|1
1724768280000|2024-08-27 14:18:00|7693.7|7681.7|7693.3|7681.3|7694.3|7682.3|7693.3|7681.3|0
1724768290000|2024-08-27 14:18:10|7686.4|7674.4|7685.1|7673.1|7686.4|7676.8|7684.8|7673.1|17
1724768300000|2024-08-27 14:18:20|7686.5|7674.5|7669.9|7657.9|7691.5|7679.5|7666|7657.4|39
1724768310000|2024-08-27 14:18:30|7669.4|7657.4|7679.6|7667.6|7680.4|7668.4|7664.7|7656.9|7
1724768320000|2024-08-27 14:18:40|7678|7666|7665.1|7659.1|7678.2|7666.2|7665.1|7657.9|7
1724768330000|2024-08-27 14:18:50|7669.9|7657.9|7662.7|7650.7|7669.9|7658.5|7662.7|7650.7|8
1724768340000|2024-08-27 14:19:00|7663.6|7651.6|7665.7|7653.7|7674.6|7663.7|7660|7648|19
1724768350000|2024-08-27 14:19:10|7665|7653|7667.3|7655.3|7670.3|7658.3|7662.9|7650.9|4
1724768360000|2024-08-27 14:19:20|7669.4|7657.4|7670.3|7658.3|7676.1|7664.1|7669.4|7657.4|5
1724768370000|2024-08-27 14:19:30|7669.3|7657.3|7659.2|7651.2|7669.3|7657.3|7659.2|7650|5
1724768380000|2024-08-27 14:19:40|7663.7|7651.7|7667.5|7655.5|7667.5|7655.5|7663.7|7651.7|1
1724768390000|2024-08-27 14:19:50|7667.7|7655.7|7667.7|7655.7|7667.7|7655.7|7667.7|7655.7|1
1724768400000|2024-08-27 14:20:00|7670|7658|7670.2|7658.2|7670.3|7658.3|7668.1|7656.1|5
1724768410000|2024-08-27 14:20:10|7669.7|7657.7|7670.3|7658.3|7670.3|7658.3|7669.3|7657.3|0
1724768420000|2024-08-27 14:20:20|7669.4|7657.4|7670.7|7658.7|7671.6|7659.6|7664.4|7652.4|4
1724768430000|2024-08-27 14:20:30|7669.3|7657.3|7645.9|7633.9|7669.3|7657.3|7641.8|7630.4|53
1724768440000|2024-08-27 14:20:40|7646|7634|7625.9|7613.9|7646|7634|7623.2|7611.2|32
1724768450000|2024-08-27 14:20:50|7625.4|7613.4|7626.5|7614.5|7627.6|7621.2|7623.9|7613.4|15
1724768460000|2024-08-27 14:21:00|7626.6|7614.6|7611.5|7599.5|7627.4|7615.4|7611.5|7599.5|14
1724768470000|2024-08-27 14:21:10|7611.9|7599.9|7613.6|7601.6|7619.1|7607.1|7608.7|7599.5|13
1724768480000|2024-08-27 14:21:20|7612.7|7600.7|7618.8|7606.8|7620.9|7608.9|7612|7600|1
1724768490000|2024-08-27 14:21:30|7618.9|7606.9|7622.8|7610.8|7622.8|7610.8|7617.9|7605.9|2
1724768500000|2024-08-27 14:21:40|7622.5|7610.5|7615.4|7603.4|7622.5|7610.5|7614.6|7602.6|2
1724768510000|2024-08-27 14:21:50|7613.3|7601.3|7619.4|7607.4|7621|7609|7612.4|7600.4|0
1724768520000|2024-08-27 14:22:00|7619.3|7607.3|7629.3|7617.3|7631.5|7619.5|7617.2|7605.2|9
1724768530000|2024-08-27 14:22:10|7627.1|7615.1|7627|7615|7628.5|7616.5|7626|7614|6
1724768540000|2024-08-27 14:22:20|7624.5|7612.5|7629.4|7617.4|7629.4|7621.4|7624.5|7612.5|3
1724768550000|2024-08-27 14:22:30|7629.8|7617.8|7628.6|7616.6|7629.8|7620.9|7628.1|7616.1|5
1724768560000|2024-08-27 14:22:40|7626.1|7614.1|7619.5|7607.5|7626.1|7614.1|7618.7|7606.7|3
1724768570000|2024-08-27 14:22:50|7617.8|7605.8|7610|7598|7617.8|7605.8|7606.5|7598|26
1724768580000|2024-08-27 14:23:00|7613.5|7601.5|7610.4|7598.4|7613.5|7601.5|7609.9|7597.9|4
1724768590000|2024-08-27 14:23:10|7611.3|7599.3|7585.9|7573.9|7612.5|7600.5|7585.6|7573.6|12
1724768600000|2024-08-27 14:23:20|7585|7573|7594.6|7582.6|7595.1|7583.1|7575.5|7563.5|13
1724768610000|2024-08-27 14:23:30|7594.7|7582.7|7610.2|7598.2|7612.7|7600.7|7590.5|7578.5|11
1724768620000|2024-08-27 14:23:40|7609.4|7597.4|7619.1|7607.1|7619.1|7607.1|7607.2|7595.2|2
1724768630000|2024-08-27 14:23:50|7618.8|7606.8|7603.6|7591.6|7622.8|7610.8|7599.2|7587.2|5
1724768640000|2024-08-27 14:24:00|7604.5|7592.5|7589.1|7577.1|7607.2|7595.2|7589.1|7577.1|2
1724768650000|2024-08-27 14:24:10|7587|7575|7597.6|7585.6|7599.3|7587.3|7587|7575|11
1724768660000|2024-08-27 14:24:20|7597.1|7585.1|7582.8|7570.8|7606|7594|7580.3|7568.3|8
1724768670000|2024-08-27 14:24:30|7580.6|7568.6|7589.4|7577.4|7591.4|7579.4|7574.9|7562.9|2
1724768680000|2024-08-27 14:24:40|7586.3|7574.3|7592.1|7580.1|7592.1|7580.1|7586.3|7574.3|2
1724768690000|2024-08-27 14:24:50|7591.3|7579.3|7585.7|7573.7|7591.3|7579.3|7583|7571|0
1724768700000|2024-08-27 14:25:00|7582.5|7574.5|7589.7|7577.7|7590.7|7578.7|7582.5|7570.9|2
1724768710000|2024-08-27 14:25:10|||||||||1
1724768720000|2024-08-27 14:25:20|7588.8|7576.8|7572.5|7560.5|7589.4|7577.4|7572|7560|4
1724768730000|2024-08-27 14:25:30|7572.9|7560.9|7587|7575|7587|7575|7572.1|7560.1|2
1724768740000|2024-08-27 14:25:40|7587.5|7575.5|7587.5|7575.5|7587.5|7575.5|7587.5|7575.5|0
1724768750000|2024-08-27 14:25:50|7584|7572|7574.7|7562.7|7584.9|7572.9|7574.3|7562.3|12
1724768760000|2024-08-27 14:26:00|7576.5|7564.5|7582.2|7570.2|7582.2|7570.2|7576.1|7564.1|1
1724768770000|2024-08-27 14:26:10|7575.5|7563.5|7556.2|7544.2|7575.5|7563.5|7551.8|7539.8|8
1724768780000|2024-08-27 14:26:20|7561.5|7549.5|7572.6|7560.6|7572.6|7560.6|7560.2|7548.2|1
1724768790000|2024-08-27 14:26:30|7572.5|7560.5|7614.4|7602.4|7621.2|7609.2|7571.7|7559.7|9
1724768800000|2024-08-27 14:26:40|7615.2|7603.2|7626.4|7614.4|7629.1|7617.1|7615.2|7603.2|4
1724768810000|2024-08-27 14:26:50|7626.8|7614.8|7628.9|7616.9|7631|7619|7625.4|7613.4|4
1724768820000|2024-08-27 14:27:00|7628.4|7616.4|7628.8|7616.8|7629.8|7617.8|7626.6|7614.6|3
1724768830000|2024-08-27 14:27:10|7628.3|7616.3|7676.3|7664.3|7676.3|7664.3|7627.5|7615.5|10
1724768840000|2024-08-27 14:27:20|7675.2|7663.2|7672.6|7660.6|7676.1|7664.1|7658.1|7646.1|5
1724768850000|2024-08-27 14:27:30|7672.9|7660.9|7657.3|7645.3|7672.9|7660.9|7652.5|7640.5|3
1724768860000|2024-08-27 14:27:40|7658.7|7646.7|7646.2|7634.2|7658.7|7646.7|7645.1|7633.1|1
1724768870000|2024-08-27 14:27:50|7642.9|7630.9|7645.3|7633.3|7645.3|7633.3|7641.1|7629.1|1
1724768880000|2024-08-27 14:28:00|7647.5|7635.5|7644.1|7632.1|7647.9|7635.9|7644.1|7632.1|1
1724768890000|2024-08-27 14:28:10|7644.6|7632.6|7656|7644|7663.5|7651.5|7639.7|7627.7|31
1724768900000|2024-08-27 14:28:20|7654.2|7642.2|7662.2|7650.2|7662.7|7650.7|7652.6|7640.6|13
1724768910000|2024-08-27 14:28:30|7661.3|7649.3|7647.4|7635.4|7661.3|7649.3|7636|7624|7
1724768920000|2024-08-27 14:28:40|7646.5|7634.5|7642.2|7630.2|7646.5|7634.5|7639|7627|0
1724768930000|2024-08-27 14:28:50|7641.2|7629.2|7641|7629|7642.7|7630.7|7641|7629|1
1724768940000|2024-08-27 14:29:00|7636.2|7624.2|7639.3|7627.3|7639.3|7627.3|7633|7621|3
1724768950000|2024-08-27 14:29:10|7638.8|7626.8|7638.9|7626.9|7641.3|7629.3|7636.9|7624.9|1
1724768960000|2024-08-27 14:29:20|7638.5|7626.5|7642.2|7630.2|7642.8|7630.8|7637.4|7625.4|11
1724768970000|2024-08-27 14:29:30|7638.3|7630.3|7640.8|7628.8|7643.5|7631.5|7638.3|7628.8|10
1724768980000|2024-08-27 14:29:40|7640.9|7628.9|7636.3|7624.3|7640.9|7630.4|7630.5|7623.1|32
1724768990000|2024-08-27 14:29:50|7635.8|7623.8|7640.6|7628.6|7641.4|7629.4|7632.5|7622.9|4
1724769000000|2024-08-27 14:30:00|7640.7|7628.7|7636.1|7624.1|7642.3|7630.3|7636.1|7624.1|4
1724769010000|2024-08-27 14:30:10|7636|7624|7638.1|7626.1|7640.1|7628.1|7636|7624|11
1724769020000|2024-08-27 14:30:20|7638.6|7626.6|7650.7|7638.7|7651.3|7639.3|7638.2|7626.2|2
1724769030000|2024-08-27 14:30:30|7650.8|7638.8|7647.3|7635.3|7650.8|7638.8|7645|7633|1
1724769040000|2024-08-27 14:30:40|7645.1|7633.1|7648.6|7636.6|7649.3|7637.3|7644.9|7632.9|1
1724769050000|2024-08-27 14:30:50|7649.6|7637.6|7651.4|7639.4|7651.8|7639.8|7647.8|7635.8|2
1724769060000|2024-08-27 14:31:00|7649.8|7637.8|7647.6|7635.6|7656.9|7644.9|7645.4|7633.4|9
1724769070000|2024-08-27 14:31:10|7647.1|7635.1|7640.3|7634.3|7650.6|7638.6|7640.3|7633.1|4
1724769080000|2024-08-27 14:31:20|7638.5|7630.5|7654.2|7642.2|7655.1|7643.1|7635.9|7629.4|18
1724769090000|2024-08-27 14:31:30|7647.4|7635.4|7645|7633|7647.4|7635.4|7641.6|7629.6|4
1724769100000|2024-08-27 14:31:40|7645.1|7633.1|7645.1|7633.1|7645.1|7633.1|7645.1|7633.1|0
1724769110000|2024-08-27 14:31:50|7644.3|7632.3|7639.5|7627.5|7644.3|7632.3|7639.5|7627.5|1
1724769120000|2024-08-27 14:32:00|7639.3|7627.3|7638.1|7626.1|7640.9|7628.9|7634.9|7624.4|4
1724769130000|2024-08-27 14:32:10|7634.6|7626.6|7635.5|7629.5|7635.5|7629.5|7632.8|7626.6|2
1724769140000|2024-08-27 14:32:20|7630.1|7624.1|7632.2|7624.2|7636.6|7624.6|7630.1|7622.5|40
1724769150000|2024-08-27 14:32:30|7634.7|7622.7|7637.8|7625.8|7637.8|7625.8|7631.7|7622.7|4
1724769160000|2024-08-27 14:32:40|7636|7624|7635|7623|7636|7624.6|7630.5|7623|2
1724769170000|2024-08-27 14:32:50|7632.3|7624.3|7613.6|7601.6|7632.3|7625.7|7613.6|7601.6|28
1724769180000|2024-08-27 14:33:00|7615.4|7603.4|7621.1|7609.1|7623.9|7613.3|7614.3|7602.3|6
1724769190000|2024-08-27 14:33:10|7619.4|7607.4|7631.9|7619.9|7632.6|7620.6|7615.8|7603.8|5
1724769200000|2024-08-27 14:33:20|7638.2|7626.2|7632.5|7620.5|7640.1|7628.1|7632|7620|2
1724769210000|2024-08-27 14:33:30|7633.4|7621.4|7633.5|7621.5|7633.6|7621.6|7632.6|7620.6|0
1724769220000|2024-08-27 14:33:40|7630.9|7618.9|7642.7|7630.7|7644.7|7632.7|7630.3|7618.3|12
1724769230000|2024-08-27 14:33:50|7642.2|7630.2|7642.3|7630.3|7643.2|7631.2|7642.2|7630.2|0
1724769240000|2024-08-27 14:34:00|7642.2|7630.2|7635.7|7623.7|7647.9|7635.9|7634.2|7622.2|5
1724769250000|2024-08-27 14:34:10|7636.1|7624.1|7634.8|7626.8|7636.1|7626.8|7634.8|7623.2|0
1724769260000|2024-08-27 14:34:20|7638.4|7626.4|7662.7|7650.7|7665.5|7653.5|7638.4|7626.4|5
1724769270000|2024-08-27 14:34:30|7662.8|7650.8|7663.6|7651.6|7665|7653|7662.4|7650.4|2
1724769280000|2024-08-27 14:34:40|7663.1|7651.1|7663.5|7651.5|7663.5|7651.5|7661.8|7649.8|2
1724769290000|2024-08-27 14:34:50|7672.6|7660.6|7667.2|7655.2|7676.7|7664.7|7667|7655|12
1724769300000|2024-08-27 14:35:00|7676|7664|7678.6|7666.6|7678.6|7666.6|7676|7664|3
1724769310000|2024-08-27 14:35:10|7679.9|7667.9|7679.5|7667.5|7680.8|7668.8|7679.1|7667.1|0
1724769320000|2024-08-27 14:35:20|7678|7666|7691.7|7679.7|7691.7|7679.7|7678|7666|3
1724769330000|2024-08-27 14:35:30|7692.7|7680.7|7712.6|7700.6|7722.2|7710.2|7692.7|7680.7|10
1724769340000|2024-08-27 14:35:40|7711.3|7699.3|7709.2|7697.2|7713.5|7701.5|7709|7697|10
1724769350000|2024-08-27 14:35:50|7709.7|7697.7|7712.3|7700.3|7712.4|7700.4|7709.7|7697.7|1
1724769360000|2024-08-27 14:36:00|7711.4|7699.4|7724.5|7712.5|7724.9|7712.9|7710.3|7698.3|2
1724769370000|2024-08-27 14:36:10|7725.6|7713.6|7751.1|7739.1|7756.1|7744.1|7721.1|7709.1|12
1724769380000|2024-08-27 14:36:20|7750.5|7738.5|7749.6|7737.6|7751|7739|7738.1|7727.2|7
1724769390000|2024-08-27 14:36:30|7749.1|7737.1|7740.1|7728.1|7749.3|7737.3|7740.1|7728.1|1
1724769400000|2024-08-27 14:36:40|7739.2|7727.2|7739.7|7727.7|7745.1|7733.1|7738.7|7726.7|0
1724769410000|2024-08-27 14:36:50|7740.2|7728.2|7757.1|7745.1|7758.4|7746.4|7740.2|7728.2|10
1724769420000|2024-08-27 14:37:00|7760.6|7748.6|7755.2|7743.2|7761.5|7749.5|7752|7740|8
1724769430000|2024-08-27 14:37:10|7756.7|7744.7|7762.9|7750.9|7766.7|7754.7|7755.4|7743.7|8
1724769440000|2024-08-27 14:37:20|7758.8|7746.8|7732.8|7720.8|7758.8|7746.8|7732.8|7720.8|3
1724769450000|2024-08-27 14:37:30|7733|7721|7733.9|7721.9|7742.8|7730.8|7733|7721|2
1724769460000|2024-08-27 14:37:40|7734.4|7722.4|7732.1|7720.1|7734.9|7722.9|7732.1|7720.1|0
1724769470000|2024-08-27 14:37:50|||||||||1
1724769480000|2024-08-27 14:38:00|7721.4|7713.4|7709.5|7697.5|7721.4|7713.4|7708.4|7696.4|14
1724769490000|2024-08-27 14:38:10|7708.2|7696.2|7698.4|7686.4|7708.2|7696.2|7685.3|7673.3|5
1724769500000|2024-08-27 14:38:20|7697.5|7685.5|7699.1|7687.1|7705|7693|7694.7|7682.7|0
1724769510000|2024-08-27 14:38:30|7701.8|7689.8|7698.7|7686.7|7711.5|7699.5|7698.2|7686.2|2
1724769520000|2024-08-27 14:38:40|7701.8|7689.8|7703.4|7691.4|7703.8|7691.8|7701.7|7689.7|0
1724769530000|2024-08-27 14:38:50|7704|7692|7705.3|7693.3|7705.3|7693.3|7703.5|7691.5|0
1724769540000|2024-08-27 14:39:00|7705.4|7693.4|7705.6|7693.6|7705.6|7693.6|7704.7|7692.7|0
1724769550000|2024-08-27 14:39:10|7706.5|7694.5|7706.5|7694.5|7706.5|7694.5|7706.5|7694.5|0
1724769560000|2024-08-27 14:39:20|7710.2|7698.2|7710.6|7698.6|7710.6|7698.6|7710.2|7698.2|2
1724769570000|2024-08-27 14:39:30|7712.4|7700.4|7721.1|7709.1|7721.1|7709.1|7712.4|7700.4|0
1724769580000|2024-08-27 14:39:40|7720.1|7708.1|7719.6|7707.6|7721.1|7709.1|7719.6|7707.6|0
1724769590000|2024-08-27 14:39:50|7720|7708|7716.1|7704.1|7720.9|7708.9|7711.9|7699.9|2
1724769600000|2024-08-27 14:40:00|7717.1|7705.1|7688.3|7676.3|7717.1|7705.1|7687.3|7675.3|6
1724769610000|2024-08-27 14:40:10|7697.9|7685.9|7707.8|7695.8|7710.1|7698.1|7697.7|7685.7|1
1724769620000|2024-08-27 14:40:20|7704.2|7692.2|7702.8|7690.8|7706.2|7694.2|7702.8|7690.8|0
1724769630000|2024-08-27 14:40:30|7711.2|7699.2|7705.1|7693.1|7711.2|7699.2|7702.8|7690.8|2
1724769640000|2024-08-27 14:40:40|7706.4|7694.4|7708.1|7696.1|7711.9|7699.9|7706|7694|0
1724769650000|2024-08-27 14:40:50|7706.7|7694.7|7708.1|7696.1|7708.1|7696.1|7706.7|7694.7|0
1724769660000|2024-08-27 14:41:00|7706.7|7694.7|7696.2|7684.2|7709.3|7697.3|7694.2|7682.2|1
1724769670000|2024-08-27 14:41:10|7696.9|7684.9|7701.2|7689.2|7705.7|7693.7|7694.8|7682.8|2
1724769680000|2024-08-27 14:41:20|7701.8|7689.8|7703.3|7691.3|7704|7692|7700.2|7688.2|0
1724769690000|2024-08-27 14:41:30|7703.8|7691.8|7700.1|7688.1|7703.9|7691.9|7700.1|7688.1|0
1724769700000|2024-08-27 14:41:40|7699.7|7687.7|7701.4|7689.4|7701.9|7689.9|7699.7|7687.7|0
1724769710000|2024-08-27 14:41:50|7700.1|7688.1|7699.8|7687.8|7703.4|7691.4|7698.5|7686.5|2
1724769720000|2024-08-27 14:42:00|7700.3|7688.3|7698.9|7686.9|7700.7|7688.7|7698.9|7686.9|0
1724769730000|2024-08-27 14:42:10|7697.8|7685.8|7695.2|7683.2|7697.8|7685.8|7691.8|7679.8|5
1724769740000|2024-08-27 14:42:20|7693.8|7681.8|7694.2|7682.2|7694.2|7682.2|7693.8|7681.8|0
1724769750000|2024-08-27 14:42:30|7693.3|7681.3|7691.2|7679.2|7693.3|7681.3|7687.8|7679.2|1
1724769760000|2024-08-27 14:42:40|7691.4|7679.4|7691.7|7679.7|7692.7|7680.7|7691.4|7679.4|5
1724769780000|2024-08-27 14:43:00|7691.6|7679.6|7691.4|7679.4|7694.1|7682.1|7686.6|7679.4|5
1724769790000|2024-08-27 14:43:10|7691.1|7679.1|7692.2|7680.2|7695.1|7683.1|7691.1|7679.1|0
1724769800000|2024-08-27 14:43:20|7693.4|7681.4|7692.9|7680.9|7693.4|7681.4|7692.9|7680.9|0
1724769810000|2024-08-27 14:43:30|7693.4|7681.4|7700.2|7688.2|7707.7|7695.7|7692.9|7680.9|1
1724769820000|2024-08-27 14:43:40|7707|7695|7703.1|7691.1|7707.7|7695.7|7703.1|7691.1|3
1724769830000|2024-08-27 14:43:50|7695.1|7687.1|7698.7|7686.7|7702|7690|7695.1|7686.7|4
1724769840000|2024-08-27 14:44:00|7698.6|7686.6|7699.4|7687.4|7699.4|7688.3|7693.2|7686.1|3
1724769850000|2024-08-27 14:44:10|7698.3|7690.3|7698.4|7690.4|7699.5|7690.4|7698.3|7687.5|0
1724769860000|2024-08-27 14:44:20|7699.5|7687.5|7715.9|7703.9|7716.8|7704.8|7691|7684.4|11
1724769870000|2024-08-27 14:44:30|7715.8|7703.8|7711.1|7703.1|7722.8|7710.8|7711|7700.6|2
1724769880000|2024-08-27 14:44:40|7711|7703|7718|7706|7718|7706|7708.8|7696.8|8
1724769890000|2024-08-27 14:44:50|7716.1|7704.1|7733.8|7721.8|7737.7|7725.7|7716.1|7704.1|6
1724769900000|2024-08-27 14:45:00|7732.3|7720.3|7725.8|7713.8|7733.2|7721.2|7724.9|7712.9|1
1724769910000|2024-08-27 14:45:10|7725.9|7713.9|7725.9|7713.9|7725.9|7713.9|7725.9|7713.9|0
1724769920000|2024-08-27 14:45:20|7725.3|7713.3|7738.3|7726.3|7738.7|7726.7|7721.1|7709.1|8
1724769930000|2024-08-27 14:45:30|7737.4|7725.4|7727.4|7715.4|7737.4|7725.4|7721|7714.1|1
1724769940000|2024-08-27 14:45:40|7726.9|7714.9|7724.8|7712.8|7727.9|7715.9|7722.6|7710.6|1
1724769950000|2024-08-27 14:45:50|7723.4|7711.4|7724.3|7712.3|7730.9|7718.9|7719.5|7707.5|11
1724769960000|2024-08-27 14:46:00|7724.7|7712.7|7720.1|7708.1|7724.9|7712.9|7718.3|7706.3|0
1724769970000|2024-08-27 14:46:10|7718.7|7706.7|7716.2|7704.2|7725.6|7713.6|7716.2|7704.2|1
1724769980000|2024-08-27 14:46:20|7715.6|7703.6|7720.6|7708.6|7723.5|7711.5|7715.6|7703.6|2
1724769990000|2024-08-27 14:46:30|7721.6|7709.6|7722.1|7710.1|7722.1|7710.1|7721.6|7709.6|0
1724770000000|2024-08-27 14:46:40|7721.2|7709.2|7718.5|7706.5|7721.2|7710.4|7716.4|7704.6|3
1724770010000|2024-08-27 14:46:50|7717.2|7705.2|7690.7|7678.7|7718.1|7706.1|7689.4|7677.4|11
1724770020000|2024-08-27 14:47:00|7690.3|7678.3|7695.8|7683.8|7695.8|7683.8|7683.6|7671.6|1
1724770030000|2024-08-27 14:47:10|7694.8|7682.8|7693.1|7681.1|7694.8|7682.8|7688.2|7676.2|0
1724770040000|2024-08-27 14:47:20|7693.5|7681.5|7694|7682|7694|7682|7693.5|7681.5|0
1724770050000|2024-08-27 14:47:30|7701.2|7689.2|7690.9|7678.9|7701.2|7689.2|7690.9|7678.9|7
1724770060000|2024-08-27 14:47:40|7691.9|7679.9|7702.3|7690.3|7702.7|7690.7|7690.2|7678.2|1
1724770070000|2024-08-27 14:47:50|7702.8|7690.8|7694.8|7682.8|7705.7|7693.7|7694.8|7682.8|5
1724770080000|2024-08-27 14:48:00|7693.9|7681.9|7698.4|7686.4|7703.1|7691.1|7692.8|7680.8|0
1724770090000|2024-08-27 14:48:10|7696.6|7684.6|7699.2|7687.2|7699.5|7687.5|7695.9|7683.9|0
1724770110000|2024-08-27 14:48:30|7697.9|7685.9|7697.7|7685.7|7697.9|7685.9|7697.7|7685.7|0
1724770120000|2024-08-27 14:48:40|7699.6|7687.6|7699.6|7687.6|7699.6|7687.6|7699.6|7687.6|1
1724770140000|2024-08-27 14:49:00|7692.5|7684.5|7683.5|7675.5|7692.5|7684.5|7683.3|7671.3|5
1724770150000|2024-08-27 14:49:10|7681.7|7669.7|7685.4|7673.4|7685.7|7673.7|7679|7667.9|2
1724770160000|2024-08-27 14:49:20|7686.2|7674.2|7683.2|7671.2|7686.2|7675.8|7681.4|7669.4|0
1724770170000|2024-08-27 14:49:30|7683.4|7671.4|7685.3|7673.3|7694.4|7682.4|7682.8|7670.8|2
1724770180000|2024-08-27 14:49:40|7692.2|7680.2|7680.9|7668.9|7694.2|7682.2|7680.9|7668.9|2
1724770190000|2024-08-27 14:49:50|7680.8|7668.8|7685.7|7673.7|7691.6|7679.6|7680.8|7668.8|3
1724770200000|2024-08-27 14:50:00|7688|7676|7692.4|7680.4|7692.4|7680.4|7688|7676|0
1724770210000|2024-08-27 14:50:10|7691.9|7679.9|7698.8|7686.8|7699.8|7687.8|7690.6|7678.6|0
1724770220000|2024-08-27 14:50:20|7700.8|7688.8|7700.6|7688.6|7701.2|7689.2|7700.6|7688.6|0
1724770230000|2024-08-27 14:50:30|7700.8|7688.8|7697.3|7685.3|7703.3|7691.3|7697.3|7685.3|1
1724770240000|2024-08-27 14:50:40|7697.7|7685.7|7686.4|7674.4|7697.9|7685.9|7679.8|7667.8|2
1724770250000|2024-08-27 14:50:50|7687.8|7675.8|7686.9|7674.9|7689|7677|7686.9|7674.9|0
1724770260000|2024-08-27 14:51:00|7687.8|7675.8|7687.1|7675.1|7687.8|7675.8|7685.8|7673.8|0
1724770270000|2024-08-27 14:51:10|7685.7|7673.7|7677.7|7665.7|7686.1|7674.1|7673.8|7661.8|1
1724770280000|2024-08-27 14:51:20|7677.9|7669.9|7684.5|7672.5|7684.8|7672.8|7677.8|7669.8|2
1724770290000|2024-08-27 14:51:30|7687.2|7675.2|7691|7679|7692.8|7680.8|7685.1|7673.1|1
1724770300000|2024-08-27 14:51:40|7690.8|7678.8|7691.5|7679.5|7692.8|7680.8|7689.5|7677.5|0
1724770310000|2024-08-27 14:51:50|7690.6|7678.6|7690|7678|7691.5|7679.5|7689.4|7677.4|0
1724770320000|2024-08-27 14:52:00|7688.6|7676.6|7683.8|7671.8|7688.6|7676.6|7680.2|7669.3|2
1724770330000|2024-08-27 14:52:10|7684.9|7672.9|7667.3|7655.3|7684.9|7672.9|7666.8|7654.8|2
1724770340000|2024-08-27 14:52:20|7666.8|7654.8|7677|7665|7678.3|7666.3|7666.8|7654.8|5
1724770350000|2024-08-27 14:52:30|7675.2|7663.2|7682.3|7670.3|7684.2|7672.2|7674.7|7662.7|0
1724770360000|2024-08-27 14:52:40|7683.9|7671.9|7683.8|7671.8|7685.9|7673.9|7680.5|7668.5|0
1724770370000|2024-08-27 14:52:50|7681.5|7669.5|7703.9|7691.9|7703.9|7691.9|7680.7|7668.7|4
1724770380000|2024-08-27 14:53:00|7704.5|7692.5|7705.5|7693.5|7709.8|7697.8|7702.5|7690.5|2
1724770390000|2024-08-27 14:53:10|7703.9|7695.9|7706.9|7694.9|7706.9|7696|7703.9|7694.9|0
1724770400000|2024-08-27 14:53:20|7704.2|7692.2|7701.1|7689.1|7704.2|7692.2|7699.8|7687.8|2
1724770410000|2024-08-27 14:53:30|7699.8|7687.8|7687|7675|7699.8|7687.8|7686.6|7674.6|1
1724770420000|2024-08-27 14:53:40|7687.9|7675.9|7687.1|7675.1|7687.9|7675.9|7687.1|7675.1|0
1724770430000|2024-08-27 14:53:50|7687.9|7675.9|7685.4|7673.4|7687.9|7675.9|7681.4|7669.4|6
1724770440000|2024-08-27 14:54:00|7683.6|7671.6|7683.6|7671.6|7683.6|7671.6|7683.6|7671.6|0
1724770450000|2024-08-27 14:54:10|7687.1|7675.1|7687.3|7675.3|7688.6|7676.6|7687.1|7675.1|1
1724770460000|2024-08-27 14:54:20|7683.9|7671.9|7687.3|7675.3|7687.3|7675.3|7682.2|7670.2|0
1724770470000|2024-08-27 14:54:30|7687.1|7675.1|7687.8|7675.8|7687.8|7675.8|7687.1|7675.1|0
1724770490000|2024-08-27 14:54:50|7684.3|7672.3|7687.7|7675.7|7687.7|7675.7|7683.2|7671.2|5
1724770500000|2024-08-27 14:55:00|7687.5|7675.5|7682.9|7670.9|7687.5|7675.5|7682.9|7670.9|0
1724770510000|2024-08-27 14:55:10|7681.8|7673.8|7681.4|7673.4|7682.9|7673.8|7681.4|7670.9|0
1724770520000|2024-08-27 14:55:20|7682.9|7670.9|7686.1|7674.1|7686.1|7674.1|7682.8|7670.8|1
1724770530000|2024-08-27 14:55:30|7684.7|7672.7|7695.4|7683.4|7697.5|7685.5|7684.3|7672.3|1
1724770540000|2024-08-27 14:55:40|7695.5|7683.5|7698|7690|7701.3|7690|7695.5|7683.5|2
1724770550000|2024-08-27 14:55:50|7701.3|7689.3|7701.5|7689.5|7701.9|7689.9|7701.3|7689.3|0
1724770570000|2024-08-27 14:56:10|7698|7690|7702.3|7690.3|7702.3|7690.3|7698|7688.9|3
1724770580000|2024-08-27 14:56:20|7704.6|7692.6|7708.7|7696.7|7710.6|7701|7704.6|7692.6|2
1724770590000|2024-08-27 14:56:30|7708.5|7696.5|7695.2|7683.2|7708.5|7696.5|7695.2|7683.2|1
1724770600000|2024-08-27 14:56:40|7695.1|7683.1|7694.2|7682.2|7696.1|7684.1|7694.2|7682.2|0
1724770610000|2024-08-27 14:56:50|7694.7|7682.7|7698.2|7686.2|7698.2|7686.2|7694.2|7682.2|0
1724770620000|2024-08-27 14:57:00|7698.4|7686.4|7693.4|7681.4|7698.4|7686.4|7692.5|7680.5|1
1724770630000|2024-08-27 14:57:10|7698.2|7686.2|7694.9|7682.9|7698.2|7686.2|7694.9|7682.9|0
1724770640000|2024-08-27 14:57:20|7695.8|7683.8|7689.4|7681.4|7695.8|7683.8|7689.4|7681.4|1
1724770650000|2024-08-27 14:57:30|7692.3|7680.3|7682.8|7674.8|7692.3|7681.4|7682.8|7673.7|4
1724770660000|2024-08-27 14:57:40|7683.9|7671.9|7684.1|7672.1|7685|7673|7683|7671|0
1724770670000|2024-08-27 14:57:50|7684.4|7676.4|7683.3|7671.3|7684.4|7676.4|7678.6|7671.3|1
1724770680000|2024-08-27 14:58:00|7683.1|7671.1|7670.6|7662.6|7683.1|7671.1|7669.1|7657.1|7
1724770690000|2024-08-27 14:58:10|7672.3|7660.3|7676|7664|7676.4|7664.4|7670.8|7660.3|1
1724770700000|2024-08-27 14:58:20|7677.4|7665.4|7673.5|7661.5|7677.8|7665.8|7673.5|7661.5|0
1724770710000|2024-08-27 14:58:30|7673.1|7661.1|7667.8|7655.8|7675.4|7667.4|7666.8|7655.8|9
1724770720000|2024-08-27 14:58:40|7666|7654|7674|7662|7674.9|7662.9|7664|7652|1
1724770730000|2024-08-27 14:58:50|7670.5|7658.5|7672.1|7660.1|7673.5|7661.5|7670|7658|0
1724770740000|2024-08-27 14:59:00|7671.9|7659.9|7662|7650|7672.5|7660.5|7660.6|7648.6|2
1724770750000|2024-08-27 14:59:10|7661.6|7649.6|7674.4|7662.4|7674.7|7662.7|7658.1|7646.1|5
1724770760000|2024-08-27 14:59:20|7674.2|7662.2|7685.5|7673.5|7685.6|7673.6|7674.2|7662.2|3
1724770770000|2024-08-27 14:59:30|7684.5|7672.5|7680.8|7668.8|7685.6|7676.3|7679.2|7667.2|0
1724770780000|2024-08-27 14:59:40|7681.7|7669.7|7680.1|7668.1|7684.5|7672.5|7679.7|7667.7|4
1724770790000|2024-08-27 14:59:50|7679.6|7667.6|7668.7|7656.7|7679.6|7667.6|7668.7|7656.7|4
1724770800000|2024-08-27 15:00:00|7667.9|7655.9|7664.1|7652.1|7669.9|7657.9|7661.8|7649.8|1
1724770810000|2024-08-27 15:00:10|7663.6|7651.6|7662.6|7654.6|7664.1|7654.6|7660.3|7648.3|0
1724770820000|2024-08-27 15:00:20|7662.9|7654.9|7666.6|7654.6|7666.6|7654.9|7662.9|7654.6|2
1724770830000|2024-08-27 15:00:30|7666.5|7654.5|7671.8|7659.8|7671.8|7659.8|7666.5|7654.5|0
1724770840000|2024-08-27 15:00:40|7671.9|7659.9|7668.4|7656.4|7671.9|7659.9|7666.9|7654.9|2
1724770850000|2024-08-27 15:00:50|7667.1|7655.1|7659.6|7647.6|7668.4|7656.4|7657.2|7645.2|2
1724770860000|2024-08-27 15:01:00|7659.1|7647.1|7664.5|7652.5|7664.8|7652.8|7656|7644|1
1724770870000|2024-08-27 15:01:10|7660.5|7648.5|7661.1|7649.1|7661.1|7649.1|7660.2|7648.2|0
1724770880000|2024-08-27 15:01:20|7658.4|7646.4|7658.8|7650.8|7658.8|7650.8|7657.2|7645.2|0
1724770890000|2024-08-27 15:01:30|7659.2|7651.2|7672.8|7660.8|7677|7665.8|7659.2|7651.2|6
1724770900000|2024-08-27 15:01:40|7673.2|7661.2|7670.5|7658.5|7673.2|7661.2|7670.5|7658.5|0
1724770910000|2024-08-27 15:01:50|7668.7|7656.7|7668.3|7656.3|7668.7|7656.7|7668.3|7656.3|0
1724770930000|2024-08-27 15:02:10|7668.4|7656.4|7668.4|7656.4|7668.4|7656.4|7668|7656|0
1724770940000|2024-08-27 15:02:20|7668|7656|7668.4|7656.4|7668.4|7656.4|7668|7656|0
1724770950000|2024-08-27 15:02:30|7666.5|7654.5|7665.9|7653.9|7666.5|7654.5|7665.9|7653.9|0
1724770960000|2024-08-27 15:02:40|7666|7654|7666|7654|7666|7654|7666|7654|0
1724770980000|2024-08-27 15:03:00|7665.9|7653.9|7668.8|7656.8|7668.8|7656.8|7665.9|7653.9|2
1724770990000|2024-08-27 15:03:10|7660.9|7654.9|7667.4|7655.4|7668|7656|7660.5|7648.5|5
1724771000000|2024-08-27 15:03:20|7670|7658|7670.1|7658.1|7674.1|7662.1|7670|7658|0
1724771010000|2024-08-27 15:03:30|7669.2|7657.2|7665.8|7653.8|7669.5|7657.5|7665.8|7653.8|0
1724771020000|2024-08-27 15:03:40|7666.4|7654.4|7667.9|7655.9|7667.9|7655.9|7666.4|7654.4|0
1724771030000|2024-08-27 15:03:50|7672.7|7660.7|7674.8|7662.8|7675.3|7663.3|7672.7|7660.7|1
1724771040000|2024-08-27 15:04:00|7675.3|7663.3|7675.8|7663.8|7675.8|7663.8|7669|7657|2
1724771050000|2024-08-27 15:04:10|7676.3|7664.3|7671.5|7659.5|7676.3|7665.3|7670.6|7658.6|1
1724771060000|2024-08-27 15:04:20|7672.6|7660.6|7671.6|7663.6|7673.1|7663.6|7671.6|7660.6|0
1724771070000|2024-08-27 15:04:30|7673.1|7661.1|7682.7|7670.7|7682.7|7670.7|7673.1|7661.1|3
1724771080000|2024-08-27 15:04:40|7683.7|7671.7|7682.8|7670.8|7684.7|7672.7|7682|7670|0
1724771090000|2024-08-27 15:04:50|7682.5|7670.5|7679.9|7667.9|7682.8|7670.8|7677.1|7665.1|1
1724771100000|2024-08-27 15:05:00|7682.2|7670.2|7680.5|7668.5|7682.8|7670.8|7680.5|7668.5|0
1724771110000|2024-08-27 15:05:10|7682.9|7670.9|7682.4|7670.4|7683.3|7671.3|7682.4|7670.4|0
1724771120000|2024-08-27 15:05:20|7683.3|7671.3|7683.3|7671.3|7683.3|7671.3|7682.5|7670.5|0
1724771130000|2024-08-27 15:05:30|7683.4|7671.4|7683.4|7671.4|7683.4|7671.4|7683.4|7671.4|5
1724771140000|2024-08-27 15:05:40|7683.5|7671.5|7683.5|7671.5|7683.5|7671.5|7683.5|7671.5|0
1724771150000|2024-08-27 15:05:50|7680.3|7672.3|7673.4|7661.4|7680.3|7672.3|7673.3|7661.3|3
1724771160000|2024-08-27 15:06:00|7673.3|7661.3|7673.2|7661.2|7674.2|7662.9|7670.3|7661.2|1
1724771170000|2024-08-27 15:06:10|7674.2|7662.2|7675.8|7663.8|7676.2|7664.2|7673.4|7661.4|1
1724771180000|2024-08-27 15:06:20|7676|7664|7665.4|7657.4|7676|7664|7665.4|7656.9|1
1724771190000|2024-08-27 15:06:30|7656.7|7644.7|7649.9|7637.9|7656.7|7644.7|7647.1|7635.1|7
1724771200000|2024-08-27 15:06:40|7653.4|7641.4|7654.4|7642.4|7659.6|7651.6|7653.4|7641.4|2
1724771210000|2024-08-27 15:06:50|7652.2|7640.2|7655.6|7643.6|7659.5|7647.5|7650.4|7638.4|2
1724771220000|2024-08-27 15:07:00|7656.4|7644.4|7647|7635|7656.4|7644.4|7647|7635|0
1724771230000|2024-08-27 15:07:10|7651.8|7639.8|7654.3|7642.3|7654.3|7642.3|7651.8|7639.8|0
1724771250000|2024-08-27 15:07:30|7654.1|7642.1|7655.1|7643.1|7656.3|7644.3|7654.1|7642.1|0
1724771260000|2024-08-27 15:07:40|7661.1|7649.1|7656.2|7644.2|7665.1|7653.1|7656.2|7644.2|2
1724771270000|2024-08-27 15:07:50|7653.5|7641.5|7651.9|7639.9|7657.2|7645.2|7651.5|7639.5|1
1724771280000|2024-08-27 15:08:00|7651.8|7639.8|7651.7|7639.7|7654.3|7642.3|7649.2|7639.7|0
1724771290000|2024-08-27 15:08:10|7649.1|7641.1|7649.1|7641.1|7651.6|7641.1|7649.1|7639.6|0
1724771300000|2024-08-27 15:08:20|7656.9|7644.9|7653.7|7641.7|7656.9|7644.9|7653.2|7641.2|5
1724771310000|2024-08-27 15:08:30|7653.5|7641.5|7651.6|7639.6|7653.5|7641.5|7651.6|7639.6|0
1724771320000|2024-08-27 15:08:40|7651.4|7639.4|7645|7633|7651.4|7639.4|7643.1|7631.1|2
1724771330000|2024-08-27 15:08:50|7643.7|7631.7|7644.1|7632.1|7644.1|7632.1|7643.7|7631.7|0
1724771340000|2024-08-27 15:09:00|7643.6|7631.6|7646.7|7634.7|7647.7|7635.7|7643.6|7631.6|0
1724771350000|2024-08-27 15:09:10|7647.1|7635.1|7644|7632|7647.1|7635.1|7643.6|7631.6|0
1724771360000|2024-08-27 15:09:20|7626.3|7614.3|7629.5|7617.5|7629.5|7617.5|7621|7609|4
1724771370000|2024-08-27 15:09:30|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|0
1724771380000|2024-08-27 15:09:40|7628.5|7616.5|7628.8|7616.8|7628.8|7616.8|7628.5|7616.5|1
1724771390000|2024-08-27 15:09:50|7628.3|7616.3|7628.8|7616.8|7629.1|7617.1|7627.5|7615.5|1
1724771400000|2024-08-27 15:10:00|7628.3|7616.3|7627.3|7615.3|7628.3|7616.5|7624.3|7615.3|2
1724771410000|2024-08-27 15:10:10|7628.1|7616.1|7628.8|7616.8|7628.8|7617.3|7625.3|7614.7|1
1724771420000|2024-08-27 15:10:20|7629|7617|7648.4|7636.4|7650.5|7638.5|7629|7617|3
1724771430000|2024-08-27 15:10:30|7648.3|7636.3|7646.4|7634.4|7648.4|7636.4|7640|7628|4
1724771440000|2024-08-27 15:10:40|7646.8|7634.8|7644.2|7632.2|7646.8|7634.8|7642.8|7630.8|0
1724771450000|2024-08-27 15:10:50|7645|7633|7650.4|7638.4|7650.4|7638.4|7643.7|7631.7|0
1724771460000|2024-08-27 15:11:00|7650.6|7638.6|7661.8|7649.8|7662.2|7650.2|7650.1|7638.1|2
1724771470000|2024-08-27 15:11:10|7660|7648|7661.2|7649.2|7661.3|7649.3|7654.3|7642.3|0
1724771480000|2024-08-27 15:11:20|7656.5|7644.5|7654.6|7642.6|7660.7|7648.7|7654.6|7642.6|1
1724771490000|2024-08-27 15:11:30|7654.4|7642.4|7656.6|7644.6|7656.6|7644.6|7654.4|7642.4|1
1724771500000|2024-08-27 15:11:40|7656.2|7644.2|7652.3|7640.3|7656.2|7644.2|7650.7|7638.7|0
1724771510000|2024-08-27 15:11:50|7651.8|7639.8|7657|7645|7657.4|7645.4|7651.2|7639.2|0
1724771520000|2024-08-27 15:12:00|7658.3|7646.3|7685.1|7673.1|7685.1|7673.1|7658.3|7646.3|5
1724771530000|2024-08-27 15:12:10|7686|7674|7683.9|7671.9|7686|7674|7682.6|7670.6|1
1724771540000|2024-08-27 15:12:20|7684|7672|7687.4|7675.4|7687.4|7675.4|7684|7672|1
1724771550000|2024-08-27 15:12:30|7686.9|7674.9|7689.3|7677.3|7689.3|7677.3|7686.9|7674.9|1
1724771570000|2024-08-27 15:12:50|7688.4|7676.4|7680.9|7668.9|7690.1|7678.1|7680.9|7668.9|4
1724771580000|2024-08-27 15:13:00|7679.8|7667.8|7686.7|7674.7|7686.7|7674.7|7679.8|7667.8|1
1724771590000|2024-08-27 15:13:10|7687.6|7675.6|7680.6|7668.6|7687.6|7675.6|7679.8|7667.8|0
1724771600000|2024-08-27 15:13:20|7679.4|7667.4|7674.3|7662.3|7679.4|7667.4|7673|7661|0
1724771610000|2024-08-27 15:13:30|7679.5|7667.5|7679.5|7667.5|7679.5|7667.5|7679.5|7667.5|1
1724771620000|2024-08-27 15:13:40|7680.5|7668.5|7678.7|7666.7|7680.5|7668.5|7678.7|7666.7|0
1724771630000|2024-08-27 15:13:50|7679.5|7667.5|7674.1|7662.1|7679.5|7667.5|7673.8|7661.8|1
1724771640000|2024-08-27 15:14:00|7674.2|7662.2|7673.3|7661.3|7674.2|7662.2|7673.3|7661.3|1
1724771650000|2024-08-27 15:14:10|7673.5|7661.5|7674.5|7662.5|7674.8|7666.2|7673.5|7661.5|2
1724771660000|2024-08-27 15:14:20|7675.3|7663.3|7675.3|7663.3|7675.3|7663.3|7674.4|7662.4|0
1724771670000|2024-08-27 15:14:30|7674.4|7662.4|7673.4|7661.4|7675.3|7663.3|7673|7661|0
1724771690000|2024-08-27 15:14:50|7671.2|7659.2|7672.9|7660.9|7673.4|7661.4|7665.7|7657.8|2
1724771700000|2024-08-27 15:15:00|7677.4|7665.4|7669.4|7657.4|7677.8|7665.8|7669.3|7657.3|1
1724771710000|2024-08-27 15:15:10|7669|7657|7668.9|7656.9|7669.4|7660.9|7668.3|7656.3|1
1724771720000|2024-08-27 15:15:20|7667.9|7655.9|7667.8|7655.8|7667.9|7655.9|7666.9|7654.9|6
1724771730000|2024-08-27 15:15:30|7669.1|7657.1|7668.8|7656.8|7669.3|7657.3|7668.8|7656.8|0
1724771740000|2024-08-27 15:15:40|7669.3|7657.3|7669.3|7657.3|7669.3|7657.3|7669.3|7657.3|1
1724771760000|2024-08-27 15:16:00|7669.8|7657.8|7669.6|7657.6|7669.8|7658.5|7666.5|7657.6|1
1724771770000|2024-08-27 15:16:10|7669.8|7657.8|7669.8|7657.8|7669.8|7657.8|7669.8|7657.8|0
1724771790000|2024-08-27 15:16:30|7679.5|7667.5|7678.6|7666.6|7679.5|7667.5|7675.7|7663.7|10
1724771800000|2024-08-27 15:16:40|7683.4|7671.4|7684|7672|7684|7672|7681.5|7669.5|1
1724771820000|2024-08-27 15:17:00|7684.2|7672.2|7676.5|7664.5|7684.2|7672.2|7670.9|7658.9|4
1724771830000|2024-08-27 15:17:10|7676|7664|7675.1|7663.1|7676|7664|7675.1|7663.1|0
1724771840000|2024-08-27 15:17:20|7675.6|7663.6|7672.1|7660.1|7675.6|7663.6|7671.5|7659.5|0
1724771860000|2024-08-27 15:17:40|7672|7660|7663.7|7651.7|7672|7660|7662.8|7650.8|2
1724771870000|2024-08-27 15:17:50|7670.6|7658.6|7674.1|7662.1|7675.4|7663.4|7668.6|7656.6|3
1724771880000|2024-08-27 15:18:00|7673.1|7661.1|7669.7|7657.7|7673.1|7661.1|7669.6|7657.6|0
1724771890000|2024-08-27 15:18:10|7669.2|7657.2|7669.5|7657.5|7673.7|7665.7|7668.4|7656.4|9
1724771900000|2024-08-27 15:18:20|7668.4|7656.4|7667.7|7655.7|7668.4|7656.4|7667.7|7655.7|0
1724771910000|2024-08-27 15:18:30|7664.7|7656.7|7661.5|7653.5|7664.7|7656.7|7661.5|7653.5|1
1724771920000|2024-08-27 15:18:40|7661.3|7653.3|7644.7|7632.7|7661.3|7653.3|7644.4|7632.4|6
1724771930000|2024-08-27 15:18:50|7646.9|7634.9|7647.1|7639.1|7647.1|7639.1|7644.6|7632.6|1
1724771940000|2024-08-27 15:19:00|7647.2|7639.2|7642.6|7634.6|7647.2|7639.2|7642.3|7630.3|2
1724771950000|2024-08-27 15:19:10|7642.1|7636.1|7642.1|7636.1|7642.1|7636.1|7642.1|7636.1|0
1724771960000|2024-08-27 15:19:20|7637.4|7625.4|7640.1|7634.1|7642.3|7634.1|7637.4|7625.4|1
1724771970000|2024-08-27 15:19:30|7640.3|7634.3|7634.2|7622.2|7649.3|7637.3|7629.9|7619.9|7
1724771980000|2024-08-27 15:19:40|7634.5|7622.5|7633.3|7621.3|7634.5|7622.5|7628.1|7620.2|2
1724771990000|2024-08-27 15:19:50|7635.4|7623.4|7634|7622|7635.4|7623.4|7631.1|7622|2
1724772000000|2024-08-27 15:20:00|7634.1|7622.1|7634.6|7622.6|7635.6|7623.6|7634.1|7622.1|1
1724772010000|2024-08-27 15:20:10|7635.9|7623.9|7632.5|7620.5|7635.9|7623.9|7630|7620.5|0
1724772020000|2024-08-27 15:20:20|7629.7|7621.7|7628.6|7616.6|7629.7|7621.7|7626.3|7616.6|2
1724772030000|2024-08-27 15:20:30|7628.2|7616.2|7631.3|7619.3|7631.3|7619.3|7628.2|7616.2|0
1724772040000|2024-08-27 15:20:40|7632.1|7620.1|7633.1|7621.1|7635.5|7623.5|7632.1|7620.1|1
1724772050000|2024-08-27 15:20:50|7634.8|7622.8|7634.1|7622.1|7635.1|7623.1|7631.2|7619.2|0
1724772060000|2024-08-27 15:21:00|7633.6|7621.6|7628.2|7616.2|7634.6|7622.6|7628.2|7616.2|1
1724772070000|2024-08-27 15:21:10|7627.8|7615.8|7624.7|7616.7|7628.7|7616.9|7624.7|7615.8|1
1724772080000|2024-08-27 15:21:20|7624.3|7616.3|7636.3|7624.3|7638.5|7626.5|7624.3|7616.3|5
1724772090000|2024-08-27 15:21:30|7633.7|7621.7|7634.1|7622.1|7637.7|7625.7|7633|7621|1
1724772100000|2024-08-27 15:21:40|7634.9|7622.9|7641.3|7629.3|7644.3|7632.3|7634.9|7622.9|3
1724772120000|2024-08-27 15:22:00|7641.7|7629.7|7641.7|7629.7|7641.7|7629.7|7641.7|7629.7|0
1724772130000|2024-08-27 15:22:10|7641.9|7629.9|7641.4|7629.4|7641.9|7629.9|7641.4|7629.4|0
1724772140000|2024-08-27 15:22:20|7641.8|7629.8|7641.4|7629.4|7641.8|7629.8|7641.4|7629.4|0
1724772150000|2024-08-27 15:22:30|7641.3|7629.3|7641.3|7629.3|7641.3|7629.3|7641.3|7629.3|0
1724772160000|2024-08-27 15:22:40|7641.8|7629.8|7643.4|7631.4|7644.2|7632.2|7641.8|7629.8|0
1724772170000|2024-08-27 15:22:50|7644.3|7632.3|7666.9|7654.9|7666.9|7654.9|7644.3|7632.3|4
1724772180000|2024-08-27 15:23:00|7667|7655|7660.5|7648.5|7674|7662|7660.1|7648.1|4
1724772190000|2024-08-27 15:23:10|7660.1|7648.1|7669.4|7657.4|7670|7658|7657.7|7645.7|8
1724772200000|2024-08-27 15:23:20|7665.5|7653.5|7669.3|7657.3|7671.6|7659.6|7665.5|7653.5|4
1724772210000|2024-08-27 15:23:30|7665.9|7657.9|7705.7|7693.7|7708|7696|7665.9|7656.6|20
1724772220000|2024-08-27 15:23:40|7711.9|7699.9|7707.9|7695.9|7725.9|7713.9|7707.4|7695.4|10
1724772230000|2024-08-27 15:23:50|7704|7692|7695.6|7683.6|7704.8|7692.8|7695.6|7683.6|2
1724772240000|2024-08-27 15:24:00|7695.3|7683.3|7691.3|7679.3|7695.3|7683.3|7691.3|7679.3|0
1724772250000|2024-08-27 15:24:10|7686.8|7674.8|7681.8|7669.8|7686.8|7674.8|7681.1|7669.1|0
1724772260000|2024-08-27 15:24:20|7682.2|7670.2|7681.3|7669.3|7682.2|7670.2|7677.9|7669.3|1
1724772270000|2024-08-27 15:24:30|7681.2|7669.2|7676.3|7670.3|7681.2|7670.3|7676.3|7668.8|2
1724772280000|2024-08-27 15:24:40|7672.9|7660.9|7668.6|7656.6|7672.9|7660.9|7668.6|7656.6|6
1724772290000|2024-08-27 15:24:50|7670.8|7658.8|7665.6|7657.6|7670.8|7658.8|7662.7|7650.7|4
1724772300000|2024-08-27 15:25:00|7666.1|7658.1|7656.4|7644.4|7666.1|7658.1|7654.5|7642.5|9
1724772310000|2024-08-27 15:25:10|7656.1|7644.1|7649.7|7637.7|7656.1|7644.8|7649.7|7637.7|1
1724772330000|2024-08-27 15:25:30|7649.6|7637.6|7650.2|7638.2|7650.6|7638.6|7649.6|7637.6|0
1724772340000|2024-08-27 15:25:40|7650.1|7638.1|7650.1|7638.1|7650.1|7638.1|7650.1|7638.1|0
1724772350000|2024-08-27 15:25:50|7654.1|7642.1|7645.1|7637.1|7656.7|7644.7|7645.1|7637.1|3
1724772360000|2024-08-27 15:26:00|7642.5|7636.5|7644.5|7636.5|7644.8|7636.8|7642.5|7635.5|1
1724772370000|2024-08-27 15:26:10|7644.4|7636.4|7644.4|7636.4|7644.4|7636.4|7644.4|7636.4|0
1724772380000|2024-08-27 15:26:20|7631.9|7619.9|7640.5|7628.5|7641.3|7629.3|7630|7618|3
1724772390000|2024-08-27 15:26:30|7640.1|7628.1|7639.7|7627.7|7640.6|7628.6|7638.7|7626.7|0
1724772400000|2024-08-27 15:26:40|7638.9|7626.9|7638.7|7626.7|7638.9|7626.9|7638.7|7626.7|0
1724772410000|2024-08-27 15:26:50|7639.7|7627.7|7640.9|7628.9|7642.2|7630.2|7639.7|7627.7|0
1724772420000|2024-08-27 15:27:00|7639.6|7627.6|7635.7|7627.7|7639.6|7628.4|7635.7|7626.8|1
1724772430000|2024-08-27 15:27:10|7635.8|7627.8|7638.7|7626.7|7641.8|7629.8|7635.8|7626.7|1
1724772440000|2024-08-27 15:27:20|7643.8|7631.8|7650.2|7638.2|7651.5|7639.5|7643.8|7631.8|8
1724772450000|2024-08-27 15:27:30|7650.3|7638.3|7650.3|7638.3|7650.3|7638.3|7650.3|7638.3|1
1724772460000|2024-08-27 15:27:40|7651.3|7639.3|7654.8|7642.8|7658.8|7646.8|7651.3|7639.3|5
1724772470000|2024-08-27 15:27:50|7656.1|7644.1|7652.8|7640.8|7657.1|7645.1|7649.3|7637.3|1
1724772480000|2024-08-27 15:28:00|7653.3|7641.3|7652.6|7640.6|7653.3|7641.3|7652.1|7640.1|0
1724772490000|2024-08-27 15:28:10|7652.2|7640.2|7651.1|7639.1|7652.2|7640.2|7651.1|7639.1|0
1724772500000|2024-08-27 15:28:20|7647.4|7635.4|7648.9|7636.9|7649.3|7637.3|7647.3|7635.3|1
1724772510000|2024-08-27 15:28:30|7648.8|7636.8|7648.8|7636.8|7648.8|7636.8|7648.8|7636.8|0
1724772520000|2024-08-27 15:28:40|7648.3|7636.3|7644|7632|7649.7|7637.7|7640.9|7628.9|7
1724772530000|2024-08-27 15:28:50|7651.3|7639.3|7651.5|7643.5|7652|7643.5|7645.1|7633.1|5
1724772540000|2024-08-27 15:29:00|7651|7643|7651|7639|7651|7643.5|7645.5|7639|6
1724772550000|2024-08-27 15:29:10|7648|7640|7644.4|7632.4|7651|7642|7644.4|7632.4|12
1724772560000|2024-08-27 15:29:20|7642.9|7634.9|7642.9|7634.9|7642.9|7634.9|7642.9|7634.9|5
1724772570000|2024-08-27 15:29:30|7642.8|7634.8|7639.3|7627.3|7643.3|7635.9|7639.3|7627.3|56
1724772590000|2024-08-27 15:29:50|7639.5|7631.5|7639.5|7631.5|7639.5|7631.5|7639.5|7631.5|0
1724772600000|2024-08-27 15:30:00|7639.8|7631.8|7643.5|7631.5|7643.5|7631.8|7639.8|7631.5|4
1724772610000|2024-08-27 15:30:10|7643.4|7631.4|7643.4|7631.4|7643.4|7631.4|7643.4|7631.4|0
1724772620000|2024-08-27 15:30:20|7643.9|7631.9|7634.7|7626.7|7644|7632|7633|7621|1
1724772630000|2024-08-27 15:30:30|7634.4|7626.4|7635.3|7623.3|7641.1|7630.7|7634.4|7623.3|4
1724772640000|2024-08-27 15:30:40|7635.9|7623.9|7639.8|7627.8|7640.3|7628.3|7635.9|7623.9|0
1724772650000|2024-08-27 15:30:50|7640.2|7632.2|7652.4|7640.4|7652.4|7640.4|7632.6|7620.6|10
1724772660000|2024-08-27 15:31:00|7653.3|7641.3|7654.7|7646.7|7657.2|7646.7|7653.3|7641.3|3
1724772670000|2024-08-27 15:31:10|7654.6|7646.6|7654.6|7646.6|7654.6|7646.6|7654.6|7646.6|0
1724772680000|2024-08-27 15:31:20|7657.1|7645.1|7657.1|7645.1|7657.1|7645.1|7657.1|7645.1|1
1724772690000|2024-08-27 15:31:30|7656.9|7644.9|7670.5|7658.5|7670.5|7658.5|7654.4|7644.8|5
1724772700000|2024-08-27 15:31:40|7662.3|7650.3|7669.1|7657.1|7669.3|7657.3|7662.3|7650.3|1
1724772710000|2024-08-27 15:31:50|7668.9|7660.9|7668.9|7660.9|7668.9|7660.9|7668.9|7660.9|0
1724772720000|2024-08-27 15:32:00|7669|7661|7669|7661|7669|7661|7669|7661|0
1724772730000|2024-08-27 15:32:10|7669.1|7661.1|7680.4|7668.4|7680.4|7668.4|7668.8|7656.8|3
1724772740000|2024-08-27 15:32:20|7683.1|7671.1|7686.3|7674.3|7686.3|7674.3|7682.8|7670.8|2
1724772750000|2024-08-27 15:32:30|7686|7674|7684.7|7676.7|7686.1|7676.7|7684.2|7672.2|2
1724772760000|2024-08-27 15:32:40|7685.2|7677.2|7693|7681|7693.8|7681.8|7685|7676.5|3
1724772770000|2024-08-27 15:32:50|7677.6|7665.6|7693|7681|7693|7681|7676.6|7664.6|3
1724772780000|2024-08-27 15:33:00|7693.8|7681.8|7707|7695|7710.7|7698.7|7693.8|7681.8|7
1724772790000|2024-08-27 15:33:10|7708.8|7696.8|7720.3|7708.3|7736.9|7724.9|7708.2|7696.2|15
1724772800000|2024-08-27 15:33:20|7719.4|7707.4|7716.8|7704.8|7719.4|7707.4|7716.8|7704.8|0
1724772810000|2024-08-27 15:33:30|7716.6|7704.6|7704|7692|7716.6|7704.6|7704|7692|7
1724772820000|2024-08-27 15:33:40|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|7703.9|7691.9|0
1724772830000|2024-08-27 15:33:50|7704.2|7692.2|7697.6|7685.6|7704.2|7692.2|7697.6|7685.6|2
1724772840000|2024-08-27 15:34:00|7697.4|7685.4|7698.1|7686.1|7698.1|7686.1|7694.9|7682.9|0
1724772850000|2024-08-27 15:34:10|7698|7686|7698|7686|7698|7686|7698|7686|0
1724772860000|2024-08-27 15:34:20|7697.2|7685.2|7697.2|7685.2|7697.2|7685.2|7697.2|7685.2|0
1724772870000|2024-08-27 15:34:30|7697.1|7685.1|7729.4|7717.4|7729.4|7717.4|7697.1|7685.1|11
1724772880000|2024-08-27 15:34:40|7730.6|7718.6|7718.9|7706.9|7730.6|7718.6|7710.4|7698.4|11
1724772890000|2024-08-27 15:34:50|7715|7707|7720.4|7708.4|7720.4|7708.4|7715|7706.1|2
1724772900000|2024-08-27 15:35:00|7720.2|7708.2|7713.8|7701.8|7720.2|7708.2|7712.9|7700.9|3
1724772910000|2024-08-27 15:35:10|7712.7|7700.7|7713.9|7701.9|7714.8|7702.8|7709.4|7700.7|2
1724772920000|2024-08-27 15:35:20|7714.6|7702.6|7719.5|7711.5|7719.5|7711.5|7714.6|7702.6|3
1724772930000|2024-08-27 15:35:30|7719.4|7711.4|7724|7712|7724|7712|7719.4|7711.4|2
1724772940000|2024-08-27 15:35:40|7723.9|7711.9|7739.5|7727.5|7740.8|7728.8|7723.9|7711.9|3
1724772950000|2024-08-27 15:35:50|7738.6|7726.6|7735.5|7723.5|7739.5|7727.5|7723.7|7711.7|9
1724772960000|2024-08-27 15:36:00|7738|7726|7741.7|7729.7|7741.7|7729.7|7737.8|7725.8|2
1724772970000|2024-08-27 15:36:10|7743.1|7731.1|7721|7709|7744.3|7732.3|7721|7709|4
1724772980000|2024-08-27 15:36:20|7721.2|7709.2|7731|7719|7731|7719|7720.9|7708.9|1
1724772990000|2024-08-27 15:36:30|7730.1|7718.1|7730.1|7718.1|7730.1|7718.1|7730.1|7718.1|0
1724773000000|2024-08-27 15:36:40|7730.2|7718.2|7730.6|7718.6|7730.6|7718.6|7730.2|7718.2|0
1724773010000|2024-08-27 15:36:50|7729.7|7717.7|7718.4|7706.4|7731|7719|7716.7|7704.7|7
1724773020000|2024-08-27 15:37:00|7713.1|7701.1|7708.6|7696.6|7713.1|7701.1|7708.6|7696.6|8
1724773030000|2024-08-27 15:37:10|7708.1|7696.1|7708.1|7696.1|7708.1|7696.1|7708.1|7696.1|0
1724773040000|2024-08-27 15:37:20|7707|7695|7682.6|7670.6|7707|7695|7682.6|7670.6|2
1724773050000|2024-08-27 15:37:30|7683.1|7671.1|7685.2|7673.2|7685.2|7673.2|7683.1|7671.1|2
1724773060000|2024-08-27 15:37:40|7665.5|7653.5|7670.5|7658.5|7676.9|7664.9|7665.5|7653.5|18
1724773070000|2024-08-27 15:37:50|7667.9|7655.9|7660.8|7648.8|7667.9|7655.9|7659.9|7647.9|0
1724773080000|2024-08-27 15:38:00|7660.6|7648.6|7668.2|7656.2|7669|7657|7660.6|7648.6|3
1724773090000|2024-08-27 15:38:10|7669.1|7657.1|7665|7653|7669.5|7657.5|7664.5|7652.5|0
1724773100000|2024-08-27 15:38:20|7666.5|7654.5|7665.7|7653.7|7666.5|7654.5|7664.8|7652.8|0
1724773110000|2024-08-27 15:38:30|7665.8|7653.8|7673.4|7661.4|7673.4|7661.4|7665.8|7653.8|14
1724773120000|2024-08-27 15:38:40|7672.7|7660.7|7662|7650|7672.7|7660.7|7656.9|7644.9|4
1724773140000|2024-08-27 15:39:00|7661.2|7649.2|7661.1|7649.1|7662.4|7650.4|7653|7644|2
1724773150000|2024-08-27 15:39:10|7659.7|7647.7|7656.3|7644.3|7659.9|7647.9|7656.3|7644.3|0
1724773160000|2024-08-27 15:39:20|7655.4|7643.4|7660.8|7648.8|7660.8|7648.8|7655.4|7643.4|1
1724773170000|2024-08-27 15:39:30|7660.7|7648.7|7663.7|7651.7|7663.7|7651.7|7660.7|7648.7|1
1724773180000|2024-08-27 15:39:40|7664.6|7652.6|7656.9|7644.9|7664.6|7652.6|7656|7644|21
1724773190000|2024-08-27 15:39:50|7656.5|7644.5|7656.7|7648.7|7658|7650.7|7655.5|7643.5|4
1724773200000|2024-08-27 15:40:00|7656.5|7644.5|7645.4|7633.4|7656.5|7644.5|7645.4|7633.4|6
1724773210000|2024-08-27 15:40:10|7645.8|7633.8|7645.8|7633.8|7646.3|7634.3|7645.4|7633.4|0
1724773220000|2024-08-27 15:40:20|7644.9|7632.9|7633|7621|7645.8|7633.8|7633|7621|2
1724773230000|2024-08-27 15:40:30|7627.1|7615.1|7627.6|7615.6|7629.3|7617.3|7627.1|7615.1|1
1724773250000|2024-08-27 15:40:50|7627.2|7615.2|7627.6|7619.6|7629|7623|7625.1|7613.1|13
1724773260000|2024-08-27 15:41:00|7627.5|7619.5|7627.3|7615.3|7627.8|7619.5|7626.4|7614.4|5
1724773270000|2024-08-27 15:41:10|7627.8|7615.8|7627.8|7615.8|7629.2|7617.2|7627.4|7615.4|0
1724773280000|2024-08-27 15:41:20|7628.6|7616.6|7628.6|7616.6|7628.6|7616.6|7628.6|7616.6|0
1724773290000|2024-08-27 15:41:30|7627.8|7615.8|7626.9|7614.9|7627.8|7615.8|7626.9|7614.9|0
1724773300000|2024-08-27 15:41:40|7623.9|7615.9|7622.1|7614.1|7625.1|7617.9|7622.1|7613.1|2
1724773310000|2024-08-27 15:41:50|7623.5|7611.5|7623.7|7615.7|7626|7615.7|7619|7611|6
1724773320000|2024-08-27 15:42:00|7624.4|7616.4|7627|7615|7627|7618.1|7624|7615|2
1724773330000|2024-08-27 15:42:10|7626|7618|7626.5|7614.5|7628.2|7618|7620.7|7614.4|2
1724773340000|2024-08-27 15:42:20|7626.7|7614.7|7629.8|7617.8|7629.8|7619|7625.5|7614.7|11
1724773350000|2024-08-27 15:42:30|7629.5|7617.5|7628.2|7620.2|7629.5|7620.2|7626|7614|10
1724773360000|2024-08-27 15:42:40|7627.7|7619.7|7626.8|7618.8|7627.7|7619.7|7626.8|7618.8|2
1724773370000|2024-08-27 15:42:50|7626.2|7620.2|7625.3|7617.3|7630|7620.9|7625.3|7616.2|10
1724773380000|2024-08-27 15:43:00|7625.2|7617.2|7616.5|7604.5|7628.2|7617.9|7614.1|7604.5|2
1724773390000|2024-08-27 15:43:10|7616.9|7604.9|7616.6|7604.6|7617.4|7609.2|7613.1|7603.9|8
1724773400000|2024-08-27 15:43:20|7616.5|7604.5|7624.8|7612.8|7624.8|7612.8|7616.3|7604.5|2
1724773410000|2024-08-27 15:43:30|7624.4|7612.4|7625.9|7613.9|7627.2|7615.2|7623.4|7611.4|1
1724773420000|2024-08-27 15:43:40|7626.4|7614.4|7626.9|7614.9|7626.9|7614.9|7625.4|7613.4|1
1724773430000|2024-08-27 15:43:50|7625.4|7617.4|7626.9|7614.9|7626.9|7617.4|7625.4|7614.9|0
1724773440000|2024-08-27 15:44:00|7625.4|7617.4|7629.4|7617.4|7629.8|7617.8|7625.4|7614.9|1
1724773450000|2024-08-27 15:44:10|7629.8|7617.8|7627.4|7619.4|7629.8|7619.4|7627.4|7616.9|1
1724773460000|2024-08-27 15:44:20|7645|7633|7658.4|7646.4|7658.4|7646.4|7645|7633|32
1724773470000|2024-08-27 15:44:30|7659.3|7647.3|7660.1|7648.1|7665.9|7653.9|7654.2|7642.2|7
1724773480000|2024-08-27 15:44:40|7659.9|7647.9|7661.6|7649.6|7661.6|7649.6|7659.9|7647.9|2
1724773490000|2024-08-27 15:44:50|7660.3|7648.3|7665.7|7653.7|7665.7|7653.7|7654.1|7647|5
1724773500000|2024-08-27 15:45:00|7664.9|7652.9|7662.3|7650.3|7666.6|7657.1|7658|7646|4
1724773510000|2024-08-27 15:45:10|7661.4|7649.4|7679.9|7667.9|7680.8|7668.8|7661|7649|9
1724773520000|2024-08-27 15:45:20|7680.4|7668.4|7668.9|7656.9|7680.9|7668.9|7668.9|7656.9|2
1724773530000|2024-08-27 15:45:30|7668|7656|7664.5|7652.5|7668|7657.9|7660.8|7652.5|4
1724773540000|2024-08-27 15:45:40|7665.8|7653.8|7665.9|7657.9|7667.4|7657.9|7665.8|7653.8|2
1724773550000|2024-08-27 15:45:50|7666.4|7658.4|7666.4|7658.4|7666.4|7658.4|7665.9|7657.9|0
1724773560000|2024-08-27 15:46:00|7678.7|7666.7|7677.3|7665.3|7679.2|7669.6|7677.3|7665.3|4
1724773570000|2024-08-27 15:46:10|7677.4|7665.4|7672.5|7660.5|7678|7670|7672.5|7660.5|1
1724773580000|2024-08-27 15:46:20|7671.7|7659.7|7661|7649|7671.7|7659.7|7659.6|7647.6|6
1724773590000|2024-08-27 15:46:30|7660.1|7648.1|7671.1|7659.1|7671.1|7659.1|7660.1|7648.1|3
1724773600000|2024-08-27 15:46:40|7668.5|7656.5|7669.8|7657.8|7669.8|7657.8|7664.4|7652.4|2
1724773610000|2024-08-27 15:46:50|7668.1|7656.1|7662.4|7650.4|7670.4|7658.4|7662.4|7650.4|3
1724773620000|2024-08-27 15:47:00|7666.7|7654.7|7694.9|7682.9|7698.1|7686.1|7666.7|7654.7|8
1724773630000|2024-08-27 15:47:10|7696.4|7684.4|7691.7|7679.7|7703.1|7691.1|7691.7|7679.7|2
1724773640000|2024-08-27 15:47:20|7690.8|7678.8|7699.9|7687.9|7699.9|7687.9|7686.2|7678.2|6
1724773650000|2024-08-27 15:47:30|7700|7688|7702.1|7690.1|7702.1|7690.1|7696.8|7684.8|4
1724773660000|2024-08-27 15:47:40|7698.9|7686.9|7691.4|7683.4|7698.9|7686.9|7686.5|7677.1|5
1724773670000|2024-08-27 15:47:50|7686.8|7674.8|7669.8|7657.8|7689.8|7677.8|7669.8|7657.8|16
1724773680000|2024-08-27 15:48:00|7669.7|7657.7|7647.5|7639.5|7670.2|7658.2|7644.1|7632.1|17
1724773690000|2024-08-27 15:48:10|7647.6|7639.6|7661.3|7653.3|7664.1|7654.9|7647.6|7639.6|9
1724773700000|2024-08-27 15:48:20|7661.8|7653.8|7662.4|7650.4|7667.5|7655.5|7660.9|7650.4|7
1724773710000|2024-08-27 15:48:30|7661.4|7653.4|7660.7|7652.7|7662.4|7653.4|7660.7|7650.2|6
1724773720000|2024-08-27 15:48:40|7658.8|7646.8|7648.7|7640.7|7658.8|7646.8|7648.7|7639.1|16
1724773730000|2024-08-27 15:48:50|7648.6|7640.6|7645.6|7633.6|7655.5|7643.5|7635.3|7625.5|25
1724773740000|2024-08-27 15:49:00|7643|7635|7656.7|7644.7|7656.7|7644.9|7643|7633.8|13
1724773750000|2024-08-27 15:49:10|7657.5|7645.5|7676.6|7668.6|7677.2|7668.6|7657.5|7645.5|8
1724773760000|2024-08-27 15:49:20|7681.7|7669.7|7681.8|7669.8|7684.2|7672.2|7677|7666.1|13
1724773770000|2024-08-27 15:49:30|7682.7|7670.7|7705.1|7697.1|7708.8|7700.8|7679.6|7670.5|9
1724773780000|2024-08-27 15:49:40|7705.6|7699.6|7696.1|7684.1|7712.9|7700.9|7692.7|7681.8|28
1724773790000|2024-08-27 15:49:50|7697.9|7685.9|7693.9|7681.9|7719.9|7707.9|7693.9|7681.9|39
1724773800000|2024-08-27 15:50:00|7693.1|7681.1|7692.1|7680.1|7707|7699|7691.3|7679.3|18
1724773810000|2024-08-27 15:50:10|7692.4|7680.4|7699.8|7693.8|7701|7693.8|7692|7680|3
1724773820000|2024-08-27 15:50:20|7708.1|7696.1|7678.6|7670.6|7708.1|7700.6|7676.7|7669.1|12
1724773830000|2024-08-27 15:50:30|7681.6|7669.6|7657.5|7645.5|7684.4|7672.4|7654.5|7645.5|20
1724773840000|2024-08-27 15:50:40|7657.1|7645.1|7666.4|7654.4|7666.4|7654.4|7652.7|7640.7|2
1724773850000|2024-08-27 15:50:50|7669.6|7657.6|7669.3|7657.3|7670.8|7658.8|7668.5|7656.5|1
1724773860000|2024-08-27 15:51:00|7670.6|7658.6|7674.1|7662.1|7676.3|7664.3|7667.2|7658.6|5
1724773870000|2024-08-27 15:51:10|7669.7|7657.7|7667.5|7659.5|7669.7|7659.5|7666.5|7655.6|6
1724773880000|2024-08-27 15:51:20|7675.8|7661.5|7661.1|7649.1|7676.2|7664.2|7659.7|7647.7|13
1724773890000|2024-08-27 15:51:30|7662.1|7650.1|7659.6|7647.6|7662.1|7650.1|7657.7|7645.7|0
1724773900000|2024-08-27 15:51:40|7658.5|7646.5|7660.8|7652.8|7662|7652.8|7652.5|7643.4|4
1724773910000|2024-08-27 15:51:50|7660.7|7654.7|7671.9|7659.9|7671.9|7659.9|7660.7|7652.7|3
1724773920000|2024-08-27 15:52:00|7670|7658|7670.1|7658.1|7673.2|7661.2|7668.8|7656.8|0
1724773930000|2024-08-27 15:52:10|7670.5|7658.5|7664.6|7652.6|7670.5|7658.5|7664|7652|1
1724773940000|2024-08-27 15:52:20|7665|7653|7659.9|7647.9|7665|7653.6|7658|7646|4
1724773950000|2024-08-27 15:52:30|7660|7648|7664.7|7652.7|7664.7|7652.7|7659.4|7647.4|1
1724773960000|2024-08-27 15:52:40|7663.2|7651.2|7658.6|7646.6|7665.1|7653.1|7658.6|7646.6|4
1724773970000|2024-08-27 15:52:50|7658.9|7646.9|7664.5|7652.5|7664.5|7652.5|7657.5|7646.6|2
1724773980000|2024-08-27 15:53:00|7664.4|7652.4|7662.6|7650.6|7666.5|7654.5|7661.7|7649.7|0
1724773990000|2024-08-27 15:53:10|7661.7|7649.7|7634.8|7622.8|7669.2|7657.2|7634.8|7622.8|6
1724774000000|2024-08-27 15:53:20|7636.5|7624.5|7624.9|7612.9|7636.5|7624.5|7621.7|7609.7|4
1724774010000|2024-08-27 15:53:30|7623.6|7611.6|7622.1|7610.1|7623.9|7611.9|7618.3|7606.3|4
1724774020000|2024-08-27 15:53:40|7622.6|7610.6|7622.6|7610.6|7622.6|7610.6|7615|7603|12
1724774030000|2024-08-27 15:53:50|7622.3|7610.3|7624|7612|7626.3|7614.3|7622.2|7610.2|2
1724774040000|2024-08-27 15:54:00|7623.9|7611.9|7630.7|7618.7|7634.9|7622.9|7623.9|7611.9|3
1724774050000|2024-08-27 15:54:10|7632.5|7620.5|7633.7|7621.7|7634.6|7622.6|7632.5|7620.5|0
1724774060000|2024-08-27 15:54:20|7634.6|7622.6|7633.3|7621.3|7634.6|7622.6|7632.4|7620.4|0
1724774070000|2024-08-27 15:54:30|7632.4|7620.4|7633.6|7621.6|7633.6|7621.6|7632.4|7620.4|0
1724774080000|2024-08-27 15:54:40|7634.9|7622.9|7633.8|7621.8|7634.9|7622.9|7633.8|7621.8|0
1724774090000|2024-08-27 15:54:50|7633.9|7621.9|7644.9|7632.9|7645.1|7633.1|7633.9|7621.9|3
1724774100000|2024-08-27 15:55:00|7652.7|7640.7|7658.4|7646.4|7659.4|7647.4|7650.6|7638.6|2
1724774110000|2024-08-27 15:55:10|7657.5|7645.5|7647|7635|7658.4|7646.4|7647|7635|3
1724774120000|2024-08-27 15:55:20|7643.5|7631.5|7644.3|7632.3|7644.3|7632.3|7643.5|7631.5|0
1724774130000|2024-08-27 15:55:30|7644.5|7632.5|7644.5|7632.5|7644.5|7632.5|7644.5|7632.5|0
1724774140000|2024-08-27 15:55:40|7644.9|7632.9|7645.1|7633.1|7645.1|7633.1|7644.9|7632.9|0
1724774150000|2024-08-27 15:55:50|7646.4|7634.4|7653.6|7641.6|7653.6|7641.6|7646.4|7634.4|4
1724774160000|2024-08-27 15:56:00|7654|7642|7657.7|7645.7|7657.7|7645.7|7654|7642|0
1724774170000|2024-08-27 15:56:10|7656.8|7644.8|7656.8|7644.8|7657.7|7645.7|7656.8|7644.8|0
1724774190000|2024-08-27 15:56:30|7656.4|7644.4|7656|7644|7656.4|7644.4|7656|7644|0
1724774210000|2024-08-27 15:56:50|7648.5|7636.5|7649.9|7637.9|7649.9|7637.9|7648.5|7636.5|10
1724774220000|2024-08-27 15:57:00|7650|7638|7650|7638|7650|7638|7650|7638|0
1724774230000|2024-08-27 15:57:10|7650.1|7638.1|7638.3|7626.3|7650.1|7638.1|7638.3|7626.3|4
1724774240000|2024-08-27 15:57:20|7636.7|7628.7|7636.7|7628.7|7636.7|7628.7|7636.7|7628.7|0
1724774250000|2024-08-27 15:57:30|7638.2|7626.2|7638.2|7626.2|7638.2|7626.2|7638.2|7626.2|0
1724774260000|2024-08-27 15:57:40|7638.3|7626.3|7638.3|7626.3|7638.3|7626.3|7638.3|7626.3|0
1724774270000|2024-08-27 15:57:50|7647.1|7635.1|7647.1|7635.1|7647.1|7635.1|7647.1|7635.1|3
1724774280000|2024-08-27 15:58:00|7646.6|7634.6|7637.6|7625.6|7646.6|7634.6|7633.4|7624|1
1724774290000|2024-08-27 15:58:10|7637.4|7625.4|7629.9|7617.9|7637.4|7625.4|7627.1|7617.9|13
1724774300000|2024-08-27 15:58:20|7630.8|7618.8|7630.3|7618.3|7630.8|7618.8|7630.3|7618.3|0
1724774340000|2024-08-27 15:59:00|7627|7619|7629.3|7617.3|7630.2|7619|7626.9|7617.3|0
1724774350000|2024-08-27 15:59:10|7626.9|7618.9|7629.4|7617.4|7630.2|7618.9|7626.9|7617.4|0
1724774360000|2024-08-27 15:59:20|7628.1|7622.1|7630.1|7618.1|7630.3|7623.7|7626.8|7617.3|5
1724774370000|2024-08-27 15:59:30|7630.3|7618.3|7629.3|7617.3|7630.3|7618.3|7629.3|7617.3|0
1724774380000|2024-08-27 15:59:40|7626.3|7618.3|7637.9|7625.9|7637.9|7625.9|7626.3|7617.2|1
1724774390000|2024-08-27 15:59:50|7639.1|7627.1|7627.3|7619.3|7639.1|7627.1|7627.3|7619.3|4
1724774400000|2024-08-27 16:00:00|7626.9|7618.9|7627.3|7619.3|7627.3|7619.3|7626.9|7618.9|0
1724774410000|2024-08-27 16:00:10|7628.2|7616.2|7626.8|7618.8|7628.2|7618.8|7626.8|7616.2|0
1724774430000|2024-08-27 16:00:30|7626.9|7618.9|7626.9|7618.9|7626.9|7618.9|7626.9|7618.9|0
1724774440000|2024-08-27 16:00:40|7626.8|7618.8|7626.8|7618.8|7626.8|7618.8|7626.8|7618.8|4
1724774460000|2024-08-27 16:01:00|7626.4|7618.4|7626.3|7618.3|7626.4|7618.4|7626.3|7618.3|0
1724774470000|2024-08-27 16:01:10|7626.4|7618.4|7626.4|7618.4|7626.4|7618.4|7626.4|7618.4|0
1724774490000|2024-08-27 16:01:30|7622|7614|7613.6|7605.6|7624.3|7614|7613.6|7604.9|5
1724774500000|2024-08-27 16:01:40|7621.3|7609.3|7619.1|7607.1|7621.5|7609.5|7619.1|7607.1|4
1724774510000|2024-08-27 16:01:50|7617.8|7605.8|7617.5|7605.5|7617.8|7605.8|7617.5|7605.5|0
1724774530000|2024-08-27 16:02:10|7612.3|7606.3|7612.6|7606.6|7612.6|7606.6|7612.1|7606.1|1
1724774540000|2024-08-27 16:02:20|||||||||1
1724774550000|2024-08-27 16:02:30|7613.5|7607.5|7612.2|7604.2|7613.5|7607.5|7606.5|7597.2|24
1724774560000|2024-08-27 16:02:40|7611.7|7603.7|7605.9|7597.9|7611.7|7603.8|7605.9|7597.1|6
1724774570000|2024-08-27 16:02:50|7606.5|7598.5|7605.9|7597.9|7606.5|7598.5|7605.9|7597.9|1
1724774580000|2024-08-27 16:03:00|7606.4|7598.4|7605.9|7597.9|7606.4|7598.4|7605.8|7597.8|3
1724774590000|2024-08-27 16:03:10|7606|7598|7606|7598|7606|7598|7606|7598|1
1724774610000|2024-08-27 16:03:30|7606.2|7598.2|7606.2|7598.2|7606.2|7598.2|7606.2|7598.2|1
1724774620000|2024-08-27 16:03:40|7604.8|7598.8|7606.3|7598.3|7606.3|7598.9|7604.8|7598.3|2
1724774630000|2024-08-27 16:03:50|7606.8|7598.8|7606.9|7598.9|7606.9|7598.9|7606.3|7598.3|0
1724774640000|2024-08-27 16:04:00|7606.4|7598.4|7606.4|7598.4|7606.9|7598.9|7606.4|7598.4|0
1724774650000|2024-08-27 16:04:10|7604.8|7598.8|7604.5|7598.5|7604.8|7598.8|7604.5|7598.5|2
1724774670000|2024-08-27 16:04:30|7609.1|7601.1|7611.1|7599.1|7611.1|7601.1|7609.1|7599.1|3
1724774680000|2024-08-27 16:04:40|7608.6|7600.6|7608.6|7600.6|7608.6|7600.6|7608.6|7600.6|0
1724774690000|2024-08-27 16:04:50|7611.3|7599.3|7611.3|7599.3|7611.3|7599.3|7611.3|7599.3|0
1724774700000|2024-08-27 16:05:00|7608.9|7600.9|7608.9|7600.9|7608.9|7600.9|7608.9|7600.9|0
1724774710000|2024-08-27 16:05:10|7608.7|7600.7|7608.7|7600.7|7608.7|7600.7|7608.7|7600.7|0
1724774720000|2024-08-27 16:05:20|7611.1|7599.1|7611.1|7599.1|7611.1|7599.1|7611.1|7599.1|0
1724774730000|2024-08-27 16:05:30|7611.2|7599.2|7608.5|7600.5|7611.2|7600.5|7608.5|7599.2|0
1724774760000|2024-08-27 16:06:00|7611.1|7599.1|7611.1|7599.1|7611.1|7599.1|7611.1|7599.1|0
1724774780000|2024-08-27 16:06:20|7608.4|7600.4|7610.9|7598.9|7610.9|7600.4|7608.4|7598.9|0
1724774790000|2024-08-27 16:06:30|7611.1|7599.1|7611.1|7599.1|7611.1|7599.1|7611.1|7599.1|0
1724774800000|2024-08-27 16:06:40|7610|7602|7612.6|7606.6|7612.6|7606.6|7610|7602|1
1724774810000|2024-08-27 16:06:50|7612.5|7606.5|7612.5|7606.5|7612.5|7606.5|7612.5|7606.5|2
1724774820000|2024-08-27 16:07:00|7612.4|7606.4|7612.4|7606.4|7612.4|7606.4|7612.4|7606.4|0
1724774840000|2024-08-27 16:07:20|7612.6|7606.6|7610.2|7598.2|7612.6|7606.6|7601.7|7595.2|4
1724774850000|2024-08-27 16:07:30|7610.7|7598.7|7607.5|7595.5|7610.7|7598.7|7606.7|7594.7|0
1724774860000|2024-08-27 16:07:40|7607.6|7595.6|7610.2|7598.2|7611.7|7599.7|7607.6|7595.6|0
1724774870000|2024-08-27 16:07:50|7610|7598|7603.2|7595.2|7610|7598|7603.2|7594.7|1
1724774890000|2024-08-27 16:08:10|7601.8|7595.8|7599.1|7587.1|7607.6|7596.2|7598|7586.3|25
1724774900000|2024-08-27 16:08:20|7600.8|7588.8|7600.6|7588.6|7600.8|7591.6|7599.1|7588.6|2
1724774910000|2024-08-27 16:08:30|7600.7|7588.7|7604.5|7592.5|7604.5|7592.5|7597.9|7588.7|0
1724774920000|2024-08-27 16:08:40|7603.3|7595.3|7602.8|7594.8|7603.3|7595.3|7602.8|7594.8|0
1724774930000|2024-08-27 16:08:50|7602.7|7596.7|7602.7|7596.7|7602.7|7596.7|7602.7|7596.7|0
1724774940000|2024-08-27 16:09:00|7602.8|7596.8|7612.1|7600.1|7612.1|7600.1|7602.8|7596.8|3
1724774960000|2024-08-27 16:09:20|7611.4|7603.4|7612|7600|7612|7603.5|7611.4|7600|1
1724774970000|2024-08-27 16:09:30|7612.5|7600.5|7613|7601|7613|7601|7612.5|7600.5|0
1724774990000|2024-08-27 16:09:50|7611.6|7603.6|7611.6|7603.6|7611.6|7603.6|7611.6|7603.6|0
1724775000000|2024-08-27 16:10:00|7611.5|7603.5|7611.4|7603.4|7611.5|7603.5|7611.4|7603.4|1
1724775010000|2024-08-27 16:10:10|7611.3|7603.3|7611.3|7603.3|7611.3|7603.3|7611.3|7603.3|0
1724775020000|2024-08-27 16:10:20|7611.7|7603.7|7631.1|7619.1|7631.1|7619.1|7611.5|7603.7|4
1724775030000|2024-08-27 16:10:30|7631.3|7619.3|7630.1|7618.1|7631.6|7619.6|7625.5|7613.5|1
1724775040000|2024-08-27 16:10:40|7629.4|7617.4|7624.1|7612.1|7629.4|7617.4|7622.2|7610.2|1
1724775050000|2024-08-27 16:10:50|7619.6|7607.6|7620.5|7608.5|7621.3|7609.3|7619|7607|0
1724775070000|2024-08-27 16:11:10|7620|7608|7616.2|7608.2|7620|7608.2|7616.2|7606.7|0
1724775080000|2024-08-27 16:11:20|7615.8|7607.8|7614.2|7608.2|7615.8|7608.2|7614.2|7607.8|0
1724775110000|2024-08-27 16:11:50|7615.4|7603.4|7614.4|7602.4|7615.4|7605.7|7613.7|7602.4|1
1724775120000|2024-08-27 16:12:00|7613.5|7605.5|7614.9|7602.9|7614.9|7605.7|7613.5|7602.9|0
1724775130000|2024-08-27 16:12:10|7613.5|7601.5|7614.5|7602.5|7614.5|7602.5|7613.2|7601.2|0
1724775140000|2024-08-27 16:12:20|7615.1|7603.1|7629.1|7617.1|7630.1|7618.1|7613.5|7603.1|1
1724775150000|2024-08-27 16:12:30|7629|7617|7619.6|7607.6|7630.1|7618.1|7619.6|7607.6|2
1724775160000|2024-08-27 16:12:40|7615.2|7603.2|7615.1|7603.1|7615.2|7603.2|7614.1|7602.1|0
1724775170000|2024-08-27 16:12:50|7612.5|7600.5|7614.2|7602.2|7614.2|7602.2|7612.5|7600.5|0
1724775180000|2024-08-27 16:13:00|7614.3|7602.3|7614.3|7602.3|7614.3|7602.3|7614.3|7602.3|0
1724775190000|2024-08-27 16:13:10|7613.2|7605.2|7612.2|7604.2|7613.2|7605.2|7612.2|7604.2|0
1724775210000|2024-08-27 16:13:30|7612.3|7604.3|7620.1|7608.1|7623.7|7611.7|7612.3|7604.3|2
1724775220000|2024-08-27 16:13:40|7620.9|7608.9|7620.7|7608.7|7620.9|7608.9|7620.7|7608.7|0
1724775240000|2024-08-27 16:14:00|7622.1|7610.1|7629|7617|7631.6|7622.8|7622.1|7610.1|5
1724775250000|2024-08-27 16:14:10|7629.9|7617.9|7631.8|7619.8|7631.8|7619.8|7629.6|7617.6|1
1724775260000|2024-08-27 16:14:20|7629.6|7617.6|7634.5|7622.5|7634.5|7622.5|7629.6|7617.6|1
1724775270000|2024-08-27 16:14:30|7634.3|7622.3|7626.8|7618.8|7634.3|7622.3|7624.7|7618.7|6
1724775280000|2024-08-27 16:14:40|7627|7619|7627|7619|7627|7619|7627|7619|0
1724775310000|2024-08-27 16:15:10|7625.4|7613.4|7624.4|7612.4|7625.4|7613.4|7624.4|7612.4|4
1724775350000|2024-08-27 16:15:50|7622.1|7610.1|7617.7|7605.7|7622.1|7610.1|7617.7|7605.7|1
1724775360000|2024-08-27 16:16:00|7619|7607|7619|7607|7619|7607|7619|7607|0
1724775370000|2024-08-27 16:16:10|7618.7|7606.7|7619.1|7607.1|7619.1|7607.1|7617.8|7605.8|0
1724775380000|2024-08-27 16:16:20|7621.3|7609.3|7627|7615|7627|7615|7621.3|7609.3|0
1724775390000|2024-08-27 16:16:30|7627.1|7615.1|7628.2|7616.2|7628.2|7618.6|7626.6|7615.1|0
1724775400000|2024-08-27 16:16:40|7628.3|7616.3|7627.3|7619.3|7628.3|7620.8|7626.8|7616.3|0
1724775420000|2024-08-27 16:17:00|7628.1|7616.1|7617.3|7605.3|7628.1|7616.1|7615|7603.5|13
1724775430000|2024-08-27 16:17:10|7616.4|7604.4|7616.5|7604.5|7616.5|7607|7615|7604.2|0
1724775480000|2024-08-27 16:18:00|7613.7|7605.7|7612.2|7606.2|7613.7|7606.2|7612.2|7605.7|0
1724775490000|2024-08-27 16:18:10|7612.9|7604.2|7612.9|7600.9|7612.9|7604.2|7612.9|7600.9|5
1724775580000|2024-08-27 16:19:40|7611.8|7603.8|7611.8|7603.8|7611.8|7603.8|7611.8|7603.8|1
1724775600000|2024-08-27 16:20:00|7615.5|7603.5|7615.3|7603.3|7616.9|7604.9|7615|7603|1
1724775630000|2024-08-27 16:20:30|7617.4|7605.4|7616.7|7608.7|7617.4|7608.7|7616.7|7605.4|0
1724775640000|2024-08-27 16:20:40|7616.2|7608.2|7616.9|7604.9|7617.9|7608.2|7612|7604|3
1724775660000|2024-08-27 16:21:00|7615.8|7607.8|7615.8|7607.8|7615.8|7607.8|7615.8|7607.8|0
1724775670000|2024-08-27 16:21:10|7615.9|7607.9|7616.4|7608.4|7617.9|7609.9|7615.9|7607.9|3
1724775680000|2024-08-27 16:21:20|7615.7|7603.7|7614.3|7602.3|7615.7|7603.7|7614.3|7602.3|0
1724775690000|2024-08-27 16:21:30|7616.9|7608.9|7616.9|7608.9|7616.9|7608.9|7616.9|7608.9|0
1724775700000|2024-08-27 16:21:40|7617.3|7611.3|7617.3|7605.3|7617.8|7611.8|7617.3|7605.3|1
1724775710000|2024-08-27 16:21:50|7618.2|7606.2|7618.2|7606.2|7618.2|7606.2|7618.2|7606.2|0
1724775720000|2024-08-27 16:22:00|7614.4|7606.4|7614|7606|7614.4|7606.4|7614|7606|0
1724775730000|2024-08-27 16:22:10|7613.9|7605.9|7613.9|7605.9|7613.9|7605.9|7613.9|7605.9|0
1724775780000|2024-08-27 16:23:00|7617.2|7611.2|7617.2|7611.2|7617.2|7611.2|7617.2|7611.2|8
1724775790000|2024-08-27 16:23:10|7617.3|7611.3|7624.6|7612.6|7634.5|7622.5|7617.3|7611.3|16
1724775800000|2024-08-27 16:23:20|7624.7|7612.7|7624.2|7612.2|7624.7|7612.7|7624.2|7612.2|0
1724775840000|2024-08-27 16:24:00|7623.8|7611.8|7623.8|7611.8|7623.8|7611.8|7623.8|7611.8|0
1724775880000|2024-08-27 16:24:40|7625.9|7617.9|7626.1|7620.1|7626.1|7620.1|7625.9|7617.9|5
1724775890000|2024-08-27 16:24:50|7626|7620|7627.9|7615.9|7630.5|7624|7626|7614.7|3
1724775900000|2024-08-27 16:25:00|7626|7614|7626.5|7614.5|7626.5|7614.5|7623.6|7611.6|0
1724775920000|2024-08-27 16:25:20|7623|7615|7624|7616|7624|7616|7623|7615|0
1724775930000|2024-08-27 16:25:30|7627.1|7615.1|7627.1|7615.1|7627.1|7615.1|7627.1|7615.1|0
1724775950000|2024-08-27 16:25:50|7628|7616|7628.3|7616.3|7628.3|7616.3|7628|7616|0
1724775960000|2024-08-27 16:26:00|7626.6|7614.6|7625.7|7613.7|7626.6|7614.6|7625.7|7613.7|0
1724775970000|2024-08-27 16:26:10|7625.8|7613.8|7628|7616|7628.9|7616.9|7625.8|7613.8|1
1724775990000|2024-08-27 16:26:30|7628.5|7616.5|7628.6|7616.6|7629.6|7620.1|7628.1|7616.1|0
1724776000000|2024-08-27 16:26:40|7627.2|7615.2|7627.3|7615.3|7628.8|7619.8|7626|7614|1
1724776010000|2024-08-27 16:26:50|7625.9|7613.9|7625.9|7613.9|7625.9|7613.9|7625.9|7613.9|0
1724776020000|2024-08-27 16:27:00|7625.5|7613.5|7625.5|7613.5|7625.5|7613.5|7625.5|7613.5|0
1724776030000|2024-08-27 16:27:10|7623.1|7615.1|7622.7|7610.7|7623.2|7615.1|7622.7|7610.7|1
1724776040000|2024-08-27 16:27:20|7620.9|7608.9|7621.3|7609.3|7621.3|7609.3|7620.9|7608.9|0
1724776050000|2024-08-27 16:27:30|7620.9|7608.9|7620.9|7608.9|7620.9|7608.9|7620.9|7608.9|0
1724776060000|2024-08-27 16:27:40|7620|7608|7619.9|7607.9|7620|7608|7619.9|7607.9|0
1724776070000|2024-08-27 16:27:50|7617.6|7605.6|7617|7605|7617.6|7605.6|7616|7604|0
1724776090000|2024-08-27 16:28:10|7623.5|7611.5|7622.4|7610.4|7626.6|7614.6|7622.4|7610.4|2
1724776100000|2024-08-27 16:28:20|7620.2|7608.2|7626.9|7614.9|7627.3|7617.8|7620.1|7608.1|0
1724776110000|2024-08-27 16:28:30|7626.8|7614.8|7627.3|7615.3|7627.3|7615.3|7626.4|7614.4|0
1724776120000|2024-08-27 16:28:40|7627.7|7615.7|7630.4|7624.4|7630.4|7624.4|7627|7615.7|3
1724776130000|2024-08-27 16:28:50|7628.8|7616.8|7629.8|7621.8|7631.3|7621.8|7628.8|7616.8|2
1724776150000|2024-08-27 16:29:10|7629.7|7621.7|7630.2|7618.2|7630.6|7621.7|7629.3|7617.3|0
1724776160000|2024-08-27 16:29:20|7628.9|7616.9|7631.2|7619.2|7631.2|7619.2|7628|7616|0
1724776170000|2024-08-27 16:29:30|7631.3|7619.3|7629.9|7617.9|7631.3|7619.3|7629.9|7617.9|0
1724776200000|2024-08-27 16:30:00|7630.3|7618.3|7636.7|7624.7|7636.7|7624.7|7629.9|7617.9|0
1724776210000|2024-08-27 16:30:10|7637.7|7625.7|7630.2|7618.2|7637.7|7625.7|7630.2|7618.2|1
1724776220000|2024-08-27 16:30:20|7630.4|7618.4|7631.7|7619.7|7631.9|7619.9|7630.4|7618.4|0
1724776240000|2024-08-27 16:30:40|7630.4|7618.4|7629.9|7617.9|7630.4|7618.4|7629.9|7617.9|0
1724776260000|2024-08-27 16:31:00|7630|7618|7629.8|7617.8|7630|7618|7629.5|7617.5|0
1724776270000|2024-08-27 16:31:10|7629.9|7617.9|7631.9|7619.9|7631.9|7619.9|7625.1|7613.1|2
1724776280000|2024-08-27 16:31:20|7632.8|7620.8|7632.3|7620.3|7635.5|7623.5|7632.3|7620.3|1
1724776290000|2024-08-27 16:31:30|7631.9|7619.9|7633.6|7627.6|7633.6|7627.6|7631.9|7619.9|0
1724776300000|2024-08-27 16:31:40|7634|7628|7634.8|7622.8|7635|7628.6|7634|7622.8|3
1724776310000|2024-08-27 16:31:50|7635.1|7623.1|7639.4|7627.4|7643.6|7633.8|7635.1|7623.1|7
1724776340000|2024-08-27 16:32:20|7639.9|7627.9|7638.3|7630.3|7639.9|7630.7|7638.3|7627.9|0
1724776350000|2024-08-27 16:32:30|7638.4|7630.4|7645.7|7637.7|7645.7|7637.7|7638.4|7630.4|2
1724776360000|2024-08-27 16:32:40|7646.7|7638.7|7646.7|7638.7|7646.7|7638.7|7646.7|7638.7|1
1724776370000|2024-08-27 16:32:50|7646.1|7640.1|7646.1|7640.1|7646.1|7640.1|7646.1|7640.1|1
1724776380000|2024-08-27 16:33:00|7646.2|7640.2|7658.3|7646.3|7658.3|7646.3|7646.2|7640.2|3
1724776390000|2024-08-27 16:33:10|7657.3|7649.3|7657.3|7649.3|7657.3|7649.3|7657.3|7649.3|0
1724776400000|2024-08-27 16:33:20|7653.3|7641.3|7656|7644|7656|7644|7653.3|7641.3|1
1724776410000|2024-08-27 16:33:30|7656.5|7644.5|7649.7|7637.7|7656.5|7644.5|7649.7|7637.7|0
1724776420000|2024-08-27 16:33:40|7649.2|7637.2|7653.5|7641.5|7653.5|7641.5|7649.2|7637.2|1
1724776430000|2024-08-27 16:33:50|7652.2|7640.2|7651.9|7639.9|7652.2|7640.2|7651.9|7639.9|0
1724776440000|2024-08-27 16:34:00|7650.6|7638.6|7652.3|7640.3|7652.3|7640.3|7648.7|7636.7|2
1724776460000|2024-08-27 16:34:20|7651.8|7645.8|7659.4|7647.4|7659.4|7647.4|7651.8|7645.8|0
1724776470000|2024-08-27 16:34:30|7666|7654|7650.7|7638.7|7666|7654|7650.5|7638.5|3
1724776480000|2024-08-27 16:34:40|7653.8|7641.8|7656.9|7644.9|7656.9|7644.9|7651.8|7639.8|0
1724776490000|2024-08-27 16:34:50|7660.4|7648.4|7660.1|7648.1|7660.4|7648.4|7659.2|7647.2|0
1724776500000|2024-08-27 16:35:00|7659.6|7647.6|7651.7|7639.7|7659.6|7647.6|7651.7|7639.7|1
1724776510000|2024-08-27 16:35:10|7654.2|7642.2|7651.2|7639.2|7654.3|7642.3|7651.2|7639.2|0
1724776520000|2024-08-27 16:35:20|7649.7|7637.7|7653.4|7641.4|7653.9|7641.9|7649.2|7637.2|1
1724776530000|2024-08-27 16:35:30|7651.9|7639.9|7644.5|7632.5|7651.9|7639.9|7644.5|7632.5|0
1724776540000|2024-08-27 16:35:40|7644.4|7632.4|7642.9|7630.9|7648.2|7639|7642.9|7630.9|1
1724776550000|2024-08-27 16:35:50|7643.3|7631.3|7641.9|7629.9|7643.3|7631.3|7641.9|7629.9|0
1724776560000|2024-08-27 16:36:00|7644.1|7632.1|7646.9|7638.9|7647.4|7638.9|7644.1|7632.1|0
1724776570000|2024-08-27 16:36:10|7643.8|7631.8|7616.8|7604.8|7644.5|7632.5|7614.6|7602.6|22
1724776580000|2024-08-27 16:36:20|7618.5|7606.5|7633.3|7621.3|7633.3|7621.3|7618.5|7606.5|6
1724776590000|2024-08-27 16:36:30|7628.9|7616.9|7628.9|7616.9|7629.8|7617.8|7628.9|7616.9|1
1724776600000|2024-08-27 16:36:40|7630.7|7618.7|7630.6|7618.6|7630.7|7618.7|7630.1|7618.1|0
1724776610000|2024-08-27 16:36:50|7627.1|7615.1|7631.9|7619.9|7632.8|7620.8|7626.7|7614.7|0
1724776620000|2024-08-27 16:37:00|7625.6|7613.6|7625.6|7613.6|7625.6|7613.6|7625.6|7613.6|1
1724776630000|2024-08-27 16:37:10|7623|7611|7623.2|7611.2|7623.7|7611.7|7620.9|7608.9|0
1724776640000|2024-08-27 16:37:20|7622.3|7610.3|7623.2|7611.2|7623.2|7611.2|7622.2|7610.2|0
1724776650000|2024-08-27 16:37:30|7623.1|7611.1|7623.1|7611.1|7623.1|7611.1|7623.1|7611.1|0
1724776680000|2024-08-27 16:38:00|7623.5|7611.5|7623.7|7611.7|7623.7|7611.7|7623.5|7611.5|0
1724776700000|2024-08-27 16:38:20|7620.8|7608.8|7620.8|7608.8|7620.8|7608.8|7620.8|7608.8|1
1724776710000|2024-08-27 16:38:30|7620.7|7608.7|7617.5|7605.5|7620.7|7608.7|7617.5|7605.5|2
1724776730000|2024-08-27 16:38:50|7615.2|7603.2|7616.1|7604.1|7616.1|7604.1|7613.5|7601.5|0
1724776740000|2024-08-27 16:39:00|7616.6|7604.6|7616.1|7604.1|7616.6|7604.6|7616.1|7604.1|0
1724776760000|2024-08-27 16:39:20|7609.9|7597.9|7607.1|7595.1|7609.9|7597.9|7607.1|7595.1|1
1724776770000|2024-08-27 16:39:30|7607.2|7595.2|7607.2|7595.2|7607.2|7595.2|7607.2|7595.2|0
1724776780000|2024-08-27 16:39:40|7607|7595|7607|7595|7607|7595|7607|7595|0
1724776830000|2024-08-27 16:40:30|7614.1|7602.1|7614.1|7602.1|7614.1|7602.1|7614.1|7602.1|5
1724776840000|2024-08-27 16:40:40|7614.3|7602.3|7614.3|7602.3|7614.3|7602.3|7614.3|7602.3|0
1724776860000|2024-08-27 16:41:00|7614.7|7602.7|7613.2|7605.2|7614.7|7605.2|7613.2|7602.7|1
1724776870000|2024-08-27 16:41:10|7613|7605|7613|7605|7613|7605|7613|7605|0
1724776880000|2024-08-27 16:41:20|7613.6|7605.6|7614.7|7602.7|7626.1|7614.1|7613|7602.7|3
1724776890000|2024-08-27 16:41:30|7614.5|7602.5|7616.5|7604.5|7616.5|7604.5|7614.5|7602.5|0
1724776900000|2024-08-27 16:41:40|7615.6|7603.6|7615.4|7603.4|7615.6|7603.6|7615.4|7603.4|0
1724776950000|2024-08-27 16:42:30|7614.1|7602.1|7614.1|7602.1|7614.1|7602.1|7614.1|7602.1|1
1724776960000|2024-08-27 16:42:40|7614|7602|7614|7602|7614|7602|7614|7602|0
1724776980000|2024-08-27 16:43:00|7615.3|7603.3|7621.2|7609.2|7621.2|7613|7615.3|7603.3|7
1724776990000|2024-08-27 16:43:10|7621|7613.2|7621|7613|7621|7613.2|7621|7613|0
1724777000000|2024-08-27 16:43:20|7619.3|7607.3|7616.9|7608.9|7619.3|7608.9|7616.9|7607.3|1
1724777020000|2024-08-27 16:43:40|7617.3|7609.3|7616.9|7608.9|7617.3|7609.3|7616.9|7608.9|1
1724777030000|2024-08-27 16:43:50|7616.3|7608.3|7616.4|7608.4|7616.4|7608.4|7616.3|7608.3|3
1724777040000|2024-08-27 16:44:00|7616.2|7610.2|7615.6|7607.6|7616.2|7610.2|7615.6|7607.6|1
1724777050000|2024-08-27 16:44:10|7615.5|7607.5|7615.5|7607.5|7615.5|7607.5|7615.5|7607.5|0
1724777130000|2024-08-27 16:45:30|7613.6|7605.6|7609.6|7597.6|7613.6|7605.6|7608.5|7596.5|4
1724777140000|2024-08-27 16:45:40|7608.3|7600.3|7616.6|7604.6|7616.6|7604.6|7608.3|7597.4|2
1724777150000|2024-08-27 16:45:50|7615.5|7607.5|7615.5|7603.5|7616|7607.5|7614.7|7602.7|0
1724777160000|2024-08-27 16:46:00|7616.4|7604.4|7616.5|7604.5|7616.5|7604.5|7616.4|7604.4|0
1724777170000|2024-08-27 16:46:10|7616.9|7604.9|7615.8|7603.8|7617.2|7605.2|7615.8|7603.8|0
1724777180000|2024-08-27 16:46:20|7616.3|7604.3|7616.3|7604.3|7616.3|7604.3|7616.3|7604.3|0
1724777190000|2024-08-27 16:46:30|7615.8|7603.8|7615.7|7603.7|7615.8|7603.8|7615.7|7603.7|0
1724777200000|2024-08-27 16:46:40|7615.8|7603.8|7616.3|7604.3|7616.3|7604.3|7615.8|7603.8|0
1724777210000|2024-08-27 16:46:50|7616.8|7604.8|7616.8|7604.8|7616.8|7604.8|7616.8|7604.8|0
1724777240000|2024-08-27 16:47:20|||||||||1
1724777260000|2024-08-27 16:47:40|7616.2|7604.2|7616.3|7604.3|7616.3|7604.3|7616.2|7604.2|0
1724777270000|2024-08-27 16:47:50|7615.7|7608.3|7615.7|7609.7|7615.7|7609.7|7615.7|7608.3|1
1724777280000|2024-08-27 16:48:00|7620.9|7612.9|7622.3|7610.3|7622.3|7614.8|7620.8|7610.3|2
1724777300000|2024-08-27 16:48:20|7620.6|7614.6|7628.7|7616.7|7633.4|7621.4|7620.6|7610.3|0
1724777310000|2024-08-27 16:48:30|7630|7618|7629.4|7617.4|7630.2|7618.2|7629.4|7617.4|0
1724777340000|2024-08-27 16:49:00|7629.3|7617.3|7628.2|7620.2|7629.3|7620.7|7628.2|7617.3|0
1724777350000|2024-08-27 16:49:10|7628|7620|7628|7620|7628|7620|7628|7620|0
1724777370000|2024-08-27 16:49:30|7628.2|7620.2|7628.2|7620.2|7628.2|7620.2|7628.2|7620.2|0
1724777410000|2024-08-27 16:50:10|7628|7620|7628|7620|7628|7620|7628|7620|0
1724777440000|2024-08-27 16:50:40|7624.2|7612.2|7614.8|7606.8|7624.2|7612.2|7614.8|7606.8|3
1724777450000|2024-08-27 16:50:50|7621.9|7613.9|7628.4|7616.4|7628.4|7616.4|7621.9|7613.9|4
1724777460000|2024-08-27 16:51:00|7628.9|7616.9|7628.9|7616.9|7628.9|7616.9|7628.9|7616.9|0
1724777550000|2024-08-27 16:52:30|7627.8|7619.8|7629.4|7617.4|7629.4|7620.3|7627.8|7617.4|0
1724777560000|2024-08-27 16:52:40|7629.3|7617.3|7629.3|7617.3|7629.3|7617.3|7629.3|7617.3|0
1724777570000|2024-08-27 16:52:50|7628.3|7620.3|7628.3|7620.3|7628.3|7620.3|7628.3|7620.3|0
1724777580000|2024-08-27 16:53:00|7627.8|7621.8|7638.5|7626.5|7638.5|7630|7627.8|7621.8|3
1724777590000|2024-08-27 16:53:10|7638.3|7626.3|7625.5|7617.5|7638.3|7626.3|7625.5|7617.5|2
1724777630000|2024-08-27 16:53:50|7626.4|7618.4|7624|7612|7626.4|7619|7623.4|7611.4|1
1724777640000|2024-08-27 16:54:00|7626|7614|7627.4|7615.4|7627.4|7615.4|7626|7614|0
1724777650000|2024-08-27 16:54:10|7627.5|7615.5|7627.5|7615.5|7627.5|7615.5|7627.5|7615.5|0
1724777660000|2024-08-27 16:54:20|7628.5|7616.5|7628.5|7616.5|7628.5|7616.5|7628.5|7616.5|0
1724777670000|2024-08-27 16:54:30|7628.4|7616.4|7627.4|7615.4|7628.4|7616.4|7624|7614.9|1
1724777680000|2024-08-27 16:54:40|7624.5|7616.5|7624|7616|7624.5|7616.5|7624|7616|0
1724777690000|2024-08-27 16:54:50|7625.5|7613.5|7625.5|7613.5|7625.5|7613.5|7625.5|7613.5|1
1724777700000|2024-08-27 16:55:00|7623.9|7615.9|7623.9|7615.9|7623.9|7615.9|7623.9|7615.9|0
1724777710000|2024-08-27 16:55:10|7623.8|7617.8|7623.8|7617.8|7623.8|7617.8|7623.8|7617.8|0
1724777730000|2024-08-27 16:55:30|7623.9|7615.9|7623.9|7615.9|7623.9|7615.9|7623.9|7615.9|0
1724777740000|2024-08-27 16:55:40|7623.8|7617.8|7633.4|7621.4|7633.4|7621.4|7623.7|7617.7|2
1724777750000|2024-08-27 16:55:50|7634.3|7622.3|7629.9|7621.9|7634.3|7622.3|7629.9|7620.5|0
1724777760000|2024-08-27 16:56:00|7632.9|7620.9|7630|7622|7632.9|7622|7630|7620.9|0
1724777770000|2024-08-27 16:56:10|7632.9|7620.9|7635.4|7623.4|7635.4|7624.9|7632.4|7620.9|0
1724777810000|2024-08-27 16:56:50|7634.5|7626.5|7634.5|7626.5|7634.5|7626.5|7634.5|7626.5|0
1724777830000|2024-08-27 16:57:10|7633.9|7625.9|7627.1|7615.1|7633.9|7625.9|7627.1|7615.1|1
1724777840000|2024-08-27 16:57:20|7624.3|7616.3|7623.1|7615.1|7627.1|7616.6|7622.6|7615.1|0
1724777850000|2024-08-27 16:57:30|7630.4|7618.4|7628.6|7616.6|7630.9|7618.9|7628.6|7616.6|1
1724777860000|2024-08-27 16:57:40|7628.1|7616.1|7628.1|7616.1|7628.1|7616.1|7628.1|7616.1|0
1724777880000|2024-08-27 16:58:00|7626.3|7614.3|7617.1|7605.1|7626.3|7614.3|7616.3|7604.3|1
1724777900000|2024-08-27 16:58:20|7613.4|7605.4|7613.4|7605.4|7613.4|7605.4|7613.4|7605.4|0
1724777910000|2024-08-27 16:58:30|7613.3|7605.3|7613.3|7605.3|7613.3|7605.3|7613.3|7605.3|0
1724777920000|2024-08-27 16:58:40|7619.1|7607.1|7618.6|7606.6|7619.1|7607.1|7617.3|7605.3|5
1724777940000|2024-08-27 16:59:00|7618.8|7606.8|7626.3|7618.3|7628.2|7618.3|7618.8|7606.8|0
1724777950000|2024-08-27 16:59:10|7621.7|7609.7|7616.8|7604.8|7624.6|7616.6|7616.8|7604.8|6
1724777960000|2024-08-27 16:59:20|7617.2|7605.2|7614.8|7606.8|7620.5|7608.5|7614.8|7605.2|0
1724777970000|2024-08-27 16:59:30|7614.7|7606.7|7614.7|7606.7|7614.7|7606.7|7614.7|7606.7|0
1724777980000|2024-08-27 16:59:40|7621.3|7613.3|7621.2|7613.2|7623|7613.3|7618.6|7606.6|4
1724777990000|2024-08-27 16:59:50|7621|7613|7621.2|7613.2|7621.2|7613.2|7621|7613|0
1724778000000|2024-08-27 17:00:00|7621.1|7613.1|7635.8|7623.8|7636.8|7624.8|7621.1|7613.1|4
1724778010000|2024-08-27 17:00:10|7634.8|7622.8|7634.8|7622.8|7634.8|7622.8|7634.8|7622.8|0
1724778030000|2024-08-27 17:00:30|7634.7|7622.7|7634.7|7622.7|7634.7|7622.7|7634.7|7622.7|0
1724778040000|2024-08-27 17:00:40|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|0
1724778060000|2024-08-27 17:01:00|7634.5|7622.5|7631.6|7623.6|7634.5|7623.6|7631.6|7622.5|0
1724778070000|2024-08-27 17:01:10|7635.1|7623.1|7627.8|7615.8|7635.1|7623.1|7627.8|7615.8|2
1724778080000|2024-08-27 17:01:20|7627.4|7615.4|7626.2|7614.2|7627.4|7615.4|7626.2|7614.2|0
1724778090000|2024-08-27 17:01:30|7627|7615|7626.9|7614.9|7627|7615|7623.8|7611.8|0
1724778100000|2024-08-27 17:01:40|7626.4|7614.4|7627|7615|7627|7615|7626.4|7614.4|0
1724778110000|2024-08-27 17:01:50|7628.1|7616.1|7627.5|7615.5|7628.6|7616.6|7627.5|7615.5|0
1724778120000|2024-08-27 17:02:00|7627.6|7615.6|7628.5|7616.5|7628.5|7616.5|7627.6|7615.6|0
1724778140000|2024-08-27 17:02:20|7623.7|7611.7|7623.9|7611.9|7624.1|7612.1|7623.4|7611.4|0
1724778150000|2024-08-27 17:02:30|7624.9|7612.9|7624.9|7612.9|7624.9|7612.9|7624.9|7612.9|0
1724778160000|2024-08-27 17:02:40|7625.1|7613.1|7625.1|7613.1|7625.1|7613.1|7625.1|7613.1|0
1724778170000|2024-08-27 17:02:50|7624.8|7612.8|7619.2|7607.2|7624.8|7612.8|7616.4|7607.2|1
1724778180000|2024-08-27 17:03:00|7619.3|7607.3|7616.4|7608.4|7619.3|7608.4|7615.9|7607.2|0
1724778190000|2024-08-27 17:03:10|7616.1|7604.1|7615.7|7603.7|7616.1|7604.1|7615.7|7603.7|3
1724778250000|2024-08-27 17:04:10|7610.9|7602.9|7612.2|7604.2|7613.8|7604.2|7610.9|7601.7|1
1724778290000|2024-08-27 17:04:50|7612.6|7604.6|7613.7|7601.7|7613.7|7604.6|7612.6|7601.7|1
1724778300000|2024-08-27 17:05:00|7613.8|7601.8|7610.8|7602.8|7614.8|7602.8|7610.8|7601.8|0
1724778310000|2024-08-27 17:05:10|7616.2|7604.2|7616.2|7604.2|7616.2|7604.2|7616.2|7604.2|1
1724778320000|2024-08-27 17:05:20|||||||||100
1724778360000|2024-08-27 17:06:00|7616.1|7604.1|7614.6|7602.6|7616.1|7604.1|7611.8|7599.8|0
1724778370000|2024-08-27 17:06:10|7614.1|7602.1|7616.1|7604.1|7616.3|7604.3|7614.1|7602.1|0
1724778380000|2024-08-27 17:06:20|7616.3|7604.3|7613.7|7601.7|7616.3|7604.3|7613.2|7601.2|0
1724778400000|2024-08-27 17:06:40|7615.9|7603.9|7612.8|7600.8|7615.9|7603.9|7612.8|7600.8|0
1724778420000|2024-08-27 17:07:00|7612.7|7600.7|7615.1|7603.1|7615.6|7603.6|7612.7|7600.7|0
1724778430000|2024-08-27 17:07:10|7613.7|7601.7|7612.7|7600.7|7613.7|7601.7|7612.7|7600.7|0
1724778450000|2024-08-27 17:07:30|7610.2|7602.2|7610.2|7602.2|7610.2|7602.2|7610.2|7602.2|0
1724778480000|2024-08-27 17:08:00|7610.4|7602.4|7614.7|7602.7|7614.7|7602.7|7610.4|7602.4|1
1724778490000|2024-08-27 17:08:10|7615.1|7603.1|7614.6|7602.6|7615.1|7603.1|7612.7|7600.7|0
1724778500000|2024-08-27 17:08:20|7612.8|7604.8|7617.9|7605.9|7629.2|7617.2|7612.8|7604.8|3
1724778540000|2024-08-27 17:09:00|7614.6|7606.6|7613.2|7601.2|7614.6|7606.6|7613.2|7601.2|0
1724778560000|2024-08-27 17:09:20|7610.2|7602.2|7609.7|7597.7|7610.2|7602.2|7607.2|7596.8|2
1724778580000|2024-08-27 17:09:40|7607.2|7599.2|7605.6|7593.6|7607.2|7599.2|7604.1|7593.6|0
1724778590000|2024-08-27 17:09:50|7603.1|7595.1|7608|7596|7608.4|7596.4|7603.1|7594.6|1
1724778600000|2024-08-27 17:10:00|7607.1|7595.1|7605.2|7593.2|7607.1|7595.1|7604.7|7592.7|0
1724778620000|2024-08-27 17:10:20|7604.7|7592.7|7613.9|7601.9|7613.9|7601.9|7604.7|7592.7|0
1724778650000|2024-08-27 17:10:50|7614.3|7602.3|7614.5|7602.5|7614.5|7602.5|7614.3|7602.3|0
1724778660000|2024-08-27 17:11:00|7615.9|7603.9|7619|7607|7619|7607|7615.9|7603.9|0
1724778670000|2024-08-27 17:11:10|7618.6|7606.6|7618.6|7606.6|7618.6|7606.6|7618.6|7606.6|0
1724778680000|2024-08-27 17:11:20|7615.7|7607.7|7618.2|7606.2|7619.2|7607.7|7615.7|7606.2|0
1724778690000|2024-08-27 17:11:30|7618.3|7606.3|7615.2|7607.2|7618.3|7607.2|7615.2|7606.3|0
1724778700000|2024-08-27 17:11:40|7612.5|7600.5|7611.5|7599.5|7612.5|7600.5|7611|7599|1
1724778710000|2024-08-27 17:11:50|7610.5|7598.5|7610.5|7598.5|7610.5|7598.5|7610.5|7598.5|0
1724778730000|2024-08-27 17:12:10|7610.6|7598.6|7610.5|7598.5|7610.6|7598.6|7610.1|7598.1|1
1724778770000|2024-08-27 17:12:50|7618.4|7606.4|7616.4|7604.4|7618.4|7606.4|7616.4|7604.4|2
1724778780000|2024-08-27 17:13:00|7616.3|7604.3|7616.3|7604.3|7616.3|7604.3|7616.3|7604.3|0
1724778790000|2024-08-27 17:13:10|7616|7604|7616|7604|7616|7604|7616|7604|0
1724778840000|2024-08-27 17:14:00|7615.7|7603.7|7615.7|7603.7|7615.7|7603.7|7615.7|7603.7|0
1724778870000|2024-08-27 17:14:30|7616|7604|7612|7604|7616|7604|7612|7602.9|0
1724778900000|2024-08-27 17:15:00|7612.1|7604.1|7612.1|7604.1|7612.1|7604.1|7612.1|7604.1|0
1724778910000|2024-08-27 17:15:10|7612.4|7604.4|7612.4|7604.4|7612.4|7604.4|7612.4|7604.4|0
1724778920000|2024-08-27 17:15:20|7612.3|7604.3|7612.9|7600.9|7613.3|7604.3|7612.3|7600.9|1
1724778930000|2024-08-27 17:15:30|7612.8|7600.8|7612.8|7600.8|7612.8|7600.8|7612.8|7600.8|0
1724778940000|2024-08-27 17:15:40|7611.8|7599.8|7606.7|7594.7|7611.8|7599.8|7606.2|7594.2|1
1724778960000|2024-08-27 17:16:00|7607.4|7595.4|7615.7|7603.7|7616.7|7604.7|7607.4|7595.4|3
1724779020000|2024-08-27 17:17:00|7614.6|7606.6|7614|7608|7614.6|7608|7614|7606.6|0
1724779040000|2024-08-27 17:17:20|7611.2|7599.2|7610.4|7602.4|7611.2|7602.4|7610.4|7599.2|1
1724779050000|2024-08-27 17:17:30|7610.3|7602.3|7610.2|7602.2|7611.5|7602.5|7610.2|7599|0
1724779080000|2024-08-27 17:18:00|7610.4|7602.4|7617.1|7605.1|7617.1|7605.1|7610.4|7599.4|2
1724779090000|2024-08-27 17:18:10|7616.1|7608.1|7616.4|7608.4|7616.4|7608.4|7616.1|7608.1|0
1724779100000|2024-08-27 17:18:20|7617.3|7604.4|7617.3|7605.3|7617.3|7605.3|7617.3|7604.4|0
1724779110000|2024-08-27 17:18:30|7617.4|7605.4|7617.4|7605.4|7617.4|7605.4|7617.4|7605.4|0
1724779120000|2024-08-27 17:18:40|7614.7|7602.7|7612.1|7600.1|7614.7|7602.7|7611.6|7599.6|0
1724779140000|2024-08-27 17:19:00|7612.3|7600.3|7611.4|7599.4|7612.3|7600.3|7611.4|7599.4|2
1724779150000|2024-08-27 17:19:10|7611.1|7599.1|7607.3|7595.3|7611.2|7599.2|7606.3|7594.3|7
1724779160000|2024-08-27 17:19:20|7607.6|7595.6|7609.7|7601.7|7610.7|7601.7|7607.6|7595.6|2
1724779170000|2024-08-27 17:19:30|7609.8|7601.8|7608.5|7596.5|7610.5|7601.8|7606.9|7595|0
1724779190000|2024-08-27 17:19:50|7608.4|7596.4|7608.4|7596.4|7608.4|7596.4|7608.4|7596.4|3
1724779200000|2024-08-27 17:20:00|7610.6|7598.6|7611|7599|7611.6|7602|7610|7598.6|2
1724779210000|2024-08-27 17:20:10|7609.9|7601.9|7610|7602|7610|7602|7609.9|7601.9|0
1724779220000|2024-08-27 17:20:20|7610.5|7602.5|7610|7604|7610.5|7604|7610|7602.5|0
1724779230000|2024-08-27 17:20:30|7609.8|7603.8|7609.8|7603.8|7609.8|7603.8|7609.8|7603.8|1
1724779240000|2024-08-27 17:20:40|7619.3|7607.3|7622.5|7610.5|7622.5|7610.5|7619.3|7607.3|1
1724779250000|2024-08-27 17:20:50|7623.9|7611.9|7621.3|7609.3|7623.9|7611.9|7620.9|7608.9|0
1724779280000|2024-08-27 17:21:20|7622.6|7610.6|7622.7|7610.7|7622.7|7610.7|7622.6|7610.6|0
1724779290000|2024-08-27 17:21:30|7623.7|7611.7|7622.1|7614.1|7623.7|7614.1|7622.1|7611.7|0
1724779300000|2024-08-27 17:21:40|7622.4|7614.4|7622.4|7614.4|7622.4|7614.4|7622.4|7614.4|0
1724779310000|2024-08-27 17:21:50|7622.1|7614.1|7632.6|7620.6|7635.9|7623.9|7622.1|7614.1|3
1724779320000|2024-08-27 17:22:00|7633.6|7621.6|7631.3|7619.3|7635.4|7623.4|7631.3|7619.3|0
1724779330000|2024-08-27 17:22:10|7632.7|7620.7|7634.5|7622.5|7635.5|7623.5|7632.7|7620.7|0
1724779340000|2024-08-27 17:22:20|7623.7|7611.7|7623.7|7611.7|7626|7614|7622.8|7610.8|3
1724779350000|2024-08-27 17:22:30|7621.9|7609.9|7628.2|7616.2|7628.2|7616.2|7621.9|7609.9|0
1724779370000|2024-08-27 17:22:50|7628.6|7616.6|7628.6|7616.6|7628.6|7616.6|7628.2|7616.2|1
1724779380000|2024-08-27 17:23:00|7628.2|7616.2|7628.6|7616.6|7628.6|7616.6|7628.2|7616.2|0
1724779390000|2024-08-27 17:23:10|7627.3|7615.3|7622.8|7610.8|7627.3|7615.3|7622.8|7610.8|1
1724779400000|2024-08-27 17:23:20|7623.3|7617.3|7621.7|7609.7|7623.5|7617.5|7621.7|7609.7|1
1724779410000|2024-08-27 17:23:30|7620.9|7608.9|7620.9|7608.9|7620.9|7608.9|7620.9|7608.9|0
1724779420000|2024-08-27 17:23:40|7621|7613|7630.5|7618.5|7631|7619|7621|7611|5
1724779440000|2024-08-27 17:24:00|7630.6|7618.6|7628.8|7616.8|7631.5|7619.5|7628.3|7616.3|1
1724779450000|2024-08-27 17:24:10|7627.4|7615.4|7626.5|7614.5|7627.4|7615.4|7626.1|7614.1|0
1724779460000|2024-08-27 17:24:20|7625.6|7613.6|7625.6|7613.6|7625.6|7613.6|7625.6|7613.6|0
1724779470000|2024-08-27 17:24:30|7624.2|7612.2|7622|7610|7624.2|7612.2|7622|7610|0
1724779480000|2024-08-27 17:24:40|7621|7609|7620.6|7608.6|7621|7609|7620.6|7608.6|0
1724779500000|2024-08-27 17:25:00|7620.3|7612.3|7623.3|7611.3|7623.3|7612.9|7620.3|7611.2|1
1724779510000|2024-08-27 17:25:10|7623.2|7611.2|7614.3|7606.3|7623.2|7611.2|7612.5|7603.4|3
1724779520000|2024-08-27 17:25:20|7615.5|7603.5|7625.7|7613.7|7627.5|7615.5|7614.9|7603.5|1
1724779530000|2024-08-27 17:25:30|7625.2|7613.2|7627.3|7615.3|7627.3|7615.3|7623.3|7611.3|0
1724779540000|2024-08-27 17:25:40|7628.2|7616.2|7628.2|7616.2|7628.2|7616.2|7628.2|7616.2|0
1724779550000|2024-08-27 17:25:50|7628|7616|7628.5|7616.5|7628.5|7616.5|7628|7616|0
1724779560000|2024-08-27 17:26:00|7627.2|7615.2|7628.7|7616.7|7629.1|7617.1|7627.2|7615.2|3
1724779590000|2024-08-27 17:26:30|7629|7617|7629|7617|7629|7617|7629|7617|0
1724779600000|2024-08-27 17:26:40|7628|7620|7628.1|7622.1|7628.2|7622.2|7628|7620|1
1724779610000|2024-08-27 17:26:50|7629.7|7617.7|7629.5|7617.5|7629.7|7619.9|7627.9|7616.8|1
1724779620000|2024-08-27 17:27:00|7629.6|7617.6|7638.3|7626.3|7638.3|7626.3|7629.6|7617.6|2
1724779630000|2024-08-27 17:27:10|7639.4|7627.4|7639.4|7627.4|7639.4|7627.4|7639.4|7627.4|0
1724779640000|2024-08-27 17:27:20|7638.1|7632.1|7638.5|7626.5|7639.4|7632.1|7638.1|7626.5|0
1724779650000|2024-08-27 17:27:30|7638.4|7626.4|7642.3|7630.3|7647|7637.5|7638.4|7626.4|3
1724779660000|2024-08-27 17:27:40|7643.1|7631.1|7646.5|7634.5|7646.5|7634.5|7643.1|7631.1|0
1724779670000|2024-08-27 17:27:50|7645.2|7633.2|7644.6|7632.6|7645.2|7633.2|7643.7|7631.7|0
1724779680000|2024-08-27 17:28:00|7646|7634|7642.8|7630.8|7646|7634|7642.8|7630.8|2
1724779690000|2024-08-27 17:28:10|7643.6|7635.6|7651.2|7639.2|7652|7640|7641.6|7634.8|0
1724779700000|2024-08-27 17:28:20|7652.8|7640.8|7641.1|7629.1|7652.8|7640.8|7641.1|7629.1|1
1724779710000|2024-08-27 17:28:30|7640.7|7628.7|7640.7|7628.7|7640.7|7628.7|7640.7|7628.7|0
1724779720000|2024-08-27 17:28:40|7638.3|7630.3|7640.7|7628.7|7640.7|7630.3|7638.3|7628.7|0
1724779730000|2024-08-27 17:28:50|7640.8|7628.8|7641.1|7629.1|7645|7633|7640.8|7628.8|5
1724779740000|2024-08-27 17:29:00|7641.2|7629.2|7639.3|7631.3|7643.4|7631.4|7639.3|7629.2|2
1724779750000|2024-08-27 17:29:10|7639|7631|7638.2|7630.2|7639|7631|7638.2|7630.2|1
1724779760000|2024-08-27 17:29:20|7632.7|7620.7|7629.4|7621.4|7634.2|7622.2|7629.4|7620.7|2
1724779770000|2024-08-27 17:29:30|7629.3|7621.3|7641.6|7629.6|7641.6|7629.6|7629.3|7621.3|3
1724779780000|2024-08-27 17:29:40|7638|7626|7638|7626|7638|7626|7638|7626|0
1724779790000|2024-08-27 17:29:50|7638.9|7626.9|7639.9|7627.9|7639.9|7627.9|7638.5|7626.5|2
1724834710000|2024-08-28 08:45:10|7509.7|7497.7|7514.5|7502.5|7515|7503|7509.4|7497.4|7
1724834720000|2024-08-28 08:45:20|7514.9|7502.9|7513.8|7501.8|7514.9|7502.9|7503.1|7491.5|6
1724834730000|2024-08-28 08:45:30|7514.1|7502.1|7514.6|7502.6|7515.5|7503.5|7514.1|7502.1|3
1724834740000|2024-08-28 08:45:40|7515.1|7503.1|7517.8|7505.8|7518.6|7506.6|7514.6|7502.6|1
1724834750000|2024-08-28 08:45:50|7518.2|7506.2|7525.9|7513.9|7533.8|7521.8|7517.8|7505.8|4
1724834760000|2024-08-28 08:46:00|7527.6|7515.6|7528.8|7516.8|7529.3|7517.3|7527.4|7515.4|2
1724834770000|2024-08-28 08:46:10|7529.3|7517.3|7543.9|7531.9|7547.4|7535.4|7529.3|7517.3|4
1724834780000|2024-08-28 08:46:20|7543.5|7531.5|7546.4|7534.4|7546.4|7534.4|7543.5|7531.5|0
1724834790000|2024-08-28 08:46:30|7543.5|7531.5|7537.4|7525.4|7543.5|7531.5|7537.4|7525.4|0
1724834800000|2024-08-28 08:46:40|7536.9|7524.9|7532.7|7520.7|7536.9|7524.9|7532.7|7520.7|2
1724834810000|2024-08-28 08:46:50|7531.8|7519.8|7519.3|7507.3|7531.8|7519.8|7517.5|7505.5|6
1724834820000|2024-08-28 08:47:00|7519.2|7507.2|7523.3|7511.3|7524.1|7512.1|7510.7|7498.7|1
1724834830000|2024-08-28 08:47:10|7523.1|7511.1|7533.5|7521.5|7534.2|7522.2|7520|7508|3
1724834840000|2024-08-28 08:47:20|7532.8|7520.8|7553.9|7541.9|7557.4|7545.4|7532.8|7520.8|2
1724834850000|2024-08-28 08:47:30|7554.8|7542.8|7581.8|7569.8|7581.8|7569.8|7554.8|7542.8|18
1724834860000|2024-08-28 08:47:40|7573.6|7561.6|7569.2|7557.2|7573.6|7561.6|7567.2|7555.2|1
1724834870000|2024-08-28 08:47:50|7567.1|7555.1|7568|7556|7568|7556|7565.8|7553.8|1
1724834880000|2024-08-28 08:48:00|7568.1|7556.1|7569|7557|7570.2|7558.2|7568.1|7556.1|0
1724834890000|2024-08-28 08:48:10|7571|7559|7582.7|7570.7|7582.7|7570.7|7570.1|7558.1|3
1724834900000|2024-08-28 08:48:20|7583.5|7571.5|7583.2|7571.2|7584|7572|7581.2|7569.2|0
1724834910000|2024-08-28 08:48:30|7580.9|7568.9|7579.2|7567.2|7580.9|7568.9|7578.7|7566.7|0
1724834920000|2024-08-28 08:48:40|7580.2|7568.2|7578.4|7566.4|7580.4|7568.4|7575.7|7563.7|1
1724834930000|2024-08-28 08:48:50|7579|7567|7579|7567|7579|7567|7579|7567|0
1724834940000|2024-08-28 08:49:00|7579.1|7567.1|7579.1|7567.1|7579.1|7567.1|7579.1|7567.1|0
1724834950000|2024-08-28 08:49:10|7579.5|7567.5|7589.8|7577.8|7591.4|7579.4|7579.5|7567.5|2
1724834960000|2024-08-28 08:49:20|7590.3|7578.3|7601.7|7589.7|7610.3|7598.3|7590.3|7578.3|4
1724834970000|2024-08-28 08:49:30|7601.5|7589.5|7602.5|7590.5|7602.5|7590.5|7601.5|7589.5|0
1724834980000|2024-08-28 08:49:40|7599.3|7587.3|7598.9|7586.9|7599.3|7587.3|7598.9|7586.9|1
1724834990000|2024-08-28 08:49:50|7598.5|7586.5|7599.1|7587.1|7601.8|7589.8|7593.5|7583.5|1
1724835000000|2024-08-28 08:50:00|7599.2|7587.2|7602.8|7590.8|7606.7|7594.7|7598.3|7586.3|4
1724835010000|2024-08-28 08:50:10|7600.8|7588.8|7613.3|7601.3|7615|7603|7600.8|7588.8|2
1724835020000|2024-08-28 08:50:20|7613.5|7601.5|7623.5|7611.5|7623.5|7611.5|7613.5|7601.5|1
1724835040000|2024-08-28 08:50:40|7622.6|7610.6|7623.5|7611.5|7623.5|7611.5|7622.6|7610.6|0
1724835050000|2024-08-28 08:50:50|7633.3|7621.3|7634.1|7622.1|7634.2|7622.2|7630.6|7618.6|1
1724835060000|2024-08-28 08:51:00|7634.2|7622.2|7644.6|7632.6|7644.6|7632.6|7632.6|7620.6|10
1724835070000|2024-08-28 08:51:10|7645.1|7633.1|7642.4|7630.4|7645.1|7633.1|7638.8|7626.8|1
1724835080000|2024-08-28 08:51:20|7643.4|7631.4|7642.9|7630.9|7643.4|7631.4|7642.9|7630.9|0
1724835090000|2024-08-28 08:51:30|7642.8|7630.8|7641.8|7629.8|7642.8|7630.8|7641.3|7629.3|0
1724835100000|2024-08-28 08:51:40|7642.2|7630.2|7641.8|7629.8|7642.3|7630.3|7640.8|7628.8|0
1724835110000|2024-08-28 08:51:50|7641.7|7629.7|7644.2|7632.2|7644.2|7632.2|7641.7|7629.7|1
1724835120000|2024-08-28 08:52:00|7644.7|7632.7|7653.2|7641.2|7653.2|7641.2|7642.4|7630.4|2
1724835130000|2024-08-28 08:52:10|7655.1|7643.1|7653.5|7641.5|7655.5|7643.5|7653.5|7641.5|1
1724835140000|2024-08-28 08:52:20|7653.1|7641.1|7648.7|7636.7|7653.5|7641.5|7648.7|7636.7|2
1724835150000|2024-08-28 08:52:30|7648.6|7636.6|7641.7|7629.7|7648.6|7636.6|7635.9|7623.9|2
1724835160000|2024-08-28 08:52:40|7637.3|7625.3|7627.2|7615.2|7639.4|7627.4|7627.2|7615.2|10
1724835170000|2024-08-28 08:52:50|7626.7|7614.7|7626.6|7614.6|7626.7|7614.7|7626.6|7614.6|0
1724835180000|2024-08-28 08:53:00|7626.2|7614.2|7625.2|7613.2|7626.7|7614.7|7625.2|7613.2|0
1724835190000|2024-08-28 08:53:10|7626.7|7614.7|7625.8|7613.8|7626.7|7614.7|7625.8|7613.8|0
1724835200000|2024-08-28 08:53:20|7626.7|7614.7|7626.7|7614.7|7626.7|7614.7|7626.7|7614.7|0
1724835220000|2024-08-28 08:53:40|7626.2|7614.2|7626.2|7614.2|7626.7|7614.7|7626.2|7614.2|0
1724835230000|2024-08-28 08:53:50|7626.7|7614.7|7627.3|7615.3|7628|7616|7626.7|7614.7|0
1724835240000|2024-08-28 08:54:00|7627.2|7615.2|7636.8|7624.8|7636.8|7624.8|7627.2|7615.2|1
1724835250000|2024-08-28 08:54:10|7637|7625|7638.9|7626.9|7638.9|7626.9|7637|7625|0
1724835260000|2024-08-28 08:54:20|7638.4|7626.4|7633.6|7621.6|7638.4|7626.4|7633.6|7621.6|0
1724835270000|2024-08-28 08:54:30|7633.4|7621.4|7633.4|7621.4|7633.4|7621.4|7633.4|7621.4|0
1724835290000|2024-08-28 08:54:50|7634.3|7622.3|7634.3|7622.3|7634.3|7622.3|7634.3|7622.3|0
1724835300000|2024-08-28 08:55:00|7635.3|7623.3|7626.8|7614.8|7635.3|7623.3|7626.8|7614.8|1
1724835320000|2024-08-28 08:55:20|7629.9|7617.9|7627.7|7615.7|7630.5|7618.5|7627.7|7615.7|0
1724835330000|2024-08-28 08:55:30|7629.9|7617.9|7629.9|7617.9|7630.9|7618.9|7629.5|7617.5|0
1724835340000|2024-08-28 08:55:40|7629.5|7617.5|7632.7|7620.7|7634|7622|7629.5|7617.5|0
1724835370000|2024-08-28 08:56:10|7633.6|7621.6|7634.1|7622.1|7635|7623|7633.6|7621.6|0
1724835380000|2024-08-28 08:56:20|7636.4|7624.4|7633.8|7621.8|7636.4|7624.4|7633.3|7621.3|1
1724835390000|2024-08-28 08:56:30|7634.3|7622.3|7635.1|7623.1|7635.1|7623.1|7634.3|7622.3|1
1724835400000|2024-08-28 08:56:40|7631.8|7619.8|7635.9|7623.9|7635.9|7623.9|7631.8|7619.8|2
1724835410000|2024-08-28 08:56:50|7633.2|7621.2|7633.2|7621.2|7633.2|7621.2|7633.2|7621.2|0
1724835430000|2024-08-28 08:57:10|7633.1|7621.1|7633.1|7621.1|7633.1|7621.1|7633.1|7621.1|0
1724835450000|2024-08-28 08:57:30|7633.3|7621.3|7634.9|7622.9|7634.9|7622.9|7633.3|7621.3|1
1724835460000|2024-08-28 08:57:40|7635.8|7623.8|7635.4|7623.4|7636.3|7624.3|7634.4|7622.4|1
1724835470000|2024-08-28 08:57:50|7636.3|7624.3|7635.3|7623.3|7636.3|7624.3|7635.3|7623.3|2
1724835480000|2024-08-28 08:58:00|7636.3|7624.3|7637.6|7625.6|7637.6|7625.6|7636.3|7624.3|0
1724835490000|2024-08-28 08:58:10|7637.8|7625.8|7636.9|7624.9|7637.8|7625.8|7636.9|7624.9|0
1724835500000|2024-08-28 08:58:20|7638.6|7626.6|7642.4|7630.4|7649.1|7637.1|7638.6|7626.6|6
1724835510000|2024-08-28 08:58:30|7642.9|7630.9|7645.8|7633.8|7646.9|7634.9|7642.1|7630.1|0
1724835520000|2024-08-28 08:58:40|7646.4|7634.4|7643.1|7631.1|7646.4|7634.4|7643.1|7631.1|1
1724835540000|2024-08-28 08:59:00|7643.2|7631.2|7645.4|7633.4|7649.2|7637.2|7642.6|7630.6|3
1724835550000|2024-08-28 08:59:10|7645.7|7633.7|7648.1|7636.1|7648.1|7636.1|7645.7|7633.7|0
1724835560000|2024-08-28 08:59:20|7652.1|7640.1|7649.9|7637.9|7652.1|7640.1|7649.9|7637.9|0
1724835570000|2024-08-28 08:59:30|7649.7|7637.7|7649.7|7637.7|7649.7|7637.7|7649.7|7637.7|0
1724835580000|2024-08-28 08:59:40|7649.6|7637.6|7650.7|7638.7|7650.7|7638.7|7649.6|7637.6|0
1724835590000|2024-08-28 08:59:50|7652.1|7640.1|7652.6|7640.6|7652.6|7640.6|7652.1|7640.1|0
1724835600000|2024-08-28 09:00:00|7653.6|7641.6|7663.1|7651.1|7663.1|7651.1|7653.6|7641.6|0
1724835610000|2024-08-28 09:00:10|7663.6|7651.6|7673.4|7661.4|7673.4|7661.4|7663.1|7651.1|20
1724835620000|2024-08-28 09:00:20|7672.2|7664.2|7674|7666|7675.6|7666|7671.4|7660.9|3
1724835630000|2024-08-28 09:00:30|7674.5|7666.5|7673.2|7661.2|7674.5|7666.5|7673.2|7661.2|3
1724835640000|2024-08-28 09:00:40|7674.3|7662.3|7672|7660|7674.3|7665.2|7671.8|7659.8|0
1724835650000|2024-08-28 09:00:50|7670.7|7658.7|7655.8|7643.8|7670.7|7658.7|7655.8|7643.8|9
1724835660000|2024-08-28 09:01:00|7654.9|7642.9|7661.6|7649.6|7662.8|7650.8|7654.9|7642.9|2
1724835670000|2024-08-28 09:01:10|7661.7|7653.7|7670.5|7658.5|7672.2|7660.2|7660.3|7648.3|6
1724835680000|2024-08-28 09:01:20|7671|7659|7669.7|7657.7|7672.1|7660.1|7666.5|7654.5|0
1724835690000|2024-08-28 09:01:30|7670.6|7658.6|7661.5|7649.5|7671.7|7659.7|7661.5|7649.5|3
1724835700000|2024-08-28 09:01:40|7662.8|7650.8|7665.5|7653.5|7666|7654|7657.7|7649.7|2
1724835710000|2024-08-28 09:01:50|7665|7653|7664.6|7652.6|7666.4|7654.4|7664.6|7652.6|0
1724835720000|2024-08-28 09:02:00|7665.5|7653.5|7662.6|7650.6|7666.2|7654.2|7662.6|7650.6|0
1724835730000|2024-08-28 09:02:10|7657.7|7645.7|7656.5|7644.5|7657.7|7645.7|7656.5|7644.5|1
1724835750000|2024-08-28 09:02:30|7656.6|7644.6|7651.6|7639.6|7657.5|7645.5|7651.6|7639.6|1
1724835760000|2024-08-28 09:02:40|7651.2|7639.2|7627.4|7615.4|7651.2|7639.2|7622.1|7610.1|6
1724835770000|2024-08-28 09:02:50|7627|7615|7626.6|7614.6|7627|7615|7626.1|7614.1|1
1724835800000|2024-08-28 09:03:20|7626.1|7614.1|7624.3|7612.3|7626.1|7614.1|7624.3|7612.3|0
1724835810000|2024-08-28 09:03:30|7624.8|7612.8|7624.3|7612.3|7624.8|7612.8|7624.3|7612.3|0
1724835820000|2024-08-28 09:03:40|7624.2|7612.2|7624.2|7612.2|7624.2|7612.2|7624.2|7612.2|0
1724835850000|2024-08-28 09:04:10|7624.1|7612.1|7610.9|7598.9|7624.1|7612.1|7610.8|7598.8|1
1724835860000|2024-08-28 09:04:20|7609.5|7597.5|7612.4|7600.4|7613.6|7601.6|7608.3|7596.3|1
1724835870000|2024-08-28 09:04:30|7613.8|7601.8|7628|7616|7628|7616|7611.4|7599.4|1
1724835880000|2024-08-28 09:04:40|7628.6|7616.6|7626.6|7614.6|7635.8|7623.8|7626.6|7614.6|1
1724835890000|2024-08-28 09:04:50|7629.6|7617.6|7628.6|7616.6|7632.6|7620.6|7626.1|7614.1|0
1724835900000|2024-08-28 09:05:00|7635.2|7623.2|7635.4|7623.4|7636.4|7624.4|7634.5|7622.5|2
1724835910000|2024-08-28 09:05:10|7636.4|7624.4|7633.9|7621.9|7636.4|7624.4|7631|7619|0
1724835920000|2024-08-28 09:05:20|7633.4|7621.4|7633.4|7621.4|7633.4|7621.4|7633.4|7621.4|0
1724835930000|2024-08-28 09:05:30|7635.9|7623.9|7647.6|7635.6|7648.7|7636.7|7635.9|7623.9|2
1724835940000|2024-08-28 09:05:40|7651.2|7639.2|7653.6|7641.6|7653.6|7641.6|7650.8|7638.8|0
1724835950000|2024-08-28 09:05:50|7653.5|7641.5|7653.9|7641.9|7653.9|7641.9|7653.5|7641.5|1
1724835960000|2024-08-28 09:06:00|7654|7642|7639.9|7627.9|7654|7642|7638.2|7626.2|3
1724835970000|2024-08-28 09:06:10|7638.7|7626.7|7636.5|7624.5|7640.1|7628.1|7634.7|7622.7|0
1724835980000|2024-08-28 09:06:20|7634.6|7622.6|7634.5|7622.5|7637.1|7625.1|7633.7|7621.7|0
1724835990000|2024-08-28 09:06:30|7634.6|7622.6|7631|7619|7636.3|7624.3|7631|7619|0
1724836000000|2024-08-28 09:06:40|7630.6|7618.6|7630.1|7618.1|7631|7619|7629.2|7617.2|0
1724836010000|2024-08-28 09:06:50|7630.2|7618.2|7618.3|7606.3|7630.2|7618.2|7618.3|7606.3|2
1724836020000|2024-08-28 09:07:00|7617|7605|7616.9|7604.9|7618.2|7606.2|7616|7604|0
1724836040000|2024-08-28 09:07:20|7613.4|7601.4|7612.3|7600.3|7616.7|7604.7|7610.5|7598.5|1
1724836060000|2024-08-28 09:07:40|7613.8|7601.8|7626.4|7614.4|7629.5|7617.5|7613.8|7601.8|1
1724836070000|2024-08-28 09:07:50|7623.8|7611.8|7619.3|7607.3|7625.5|7613.5|7619.3|7607.3|0
1724836080000|2024-08-28 09:08:00|7625.3|7613.3|7618.9|7606.9|7625.3|7613.3|7618.9|7606.9|0
1724836090000|2024-08-28 09:08:10|7621.2|7609.2|7619.3|7607.3|7621.2|7609.2|7618.8|7606.8|0
1724836100000|2024-08-28 09:08:20|7621.3|7609.3|7623.8|7611.8|7626.5|7614.5|7621.3|7609.3|1
1724836110000|2024-08-28 09:08:30|7625.2|7613.2|7630.4|7618.4|7630.4|7618.4|7624.3|7612.3|1
1724836120000|2024-08-28 09:08:40|7630.3|7618.3|7629|7617|7630.3|7618.3|7628|7616|1
1724836130000|2024-08-28 09:08:50|7627|7615|7627|7615|7627.8|7615.8|7626.5|7614.5|0
1724836140000|2024-08-28 09:09:00|7626.5|7614.5|7621.7|7609.7|7627|7615|7621.7|7609.7|1
1724836150000|2024-08-28 09:09:10|7617.8|7605.8|7617.7|7605.7|7618.7|7606.7|7617.3|7605.3|0
1724836160000|2024-08-28 09:09:20|7617.6|7605.6|7613|7601|7617.6|7605.6|7613|7601|1
1724836170000|2024-08-28 09:09:30|7612.6|7600.6|7610.8|7598.8|7612.6|7600.6|7609.8|7597.8|1
1724836180000|2024-08-28 09:09:40|7610.6|7598.6|7610.5|7598.5|7611|7599|7610.1|7598.1|1
1724836200000|2024-08-28 09:10:00|7611.3|7599.3|7612.4|7600.4|7612.4|7600.4|7611.3|7599.3|1
1724836210000|2024-08-28 09:10:10|7615.7|7603.7|7619.5|7607.5|7619.6|7607.6|7615.6|7603.6|5
1724836240000|2024-08-28 09:10:40|7620|7608|7633.7|7621.7|7639|7627|7620|7608|0
1724836250000|2024-08-28 09:10:50|7630.2|7618.2|7638.5|7626.5|7642.5|7630.5|7630.2|7618.2|1
1724836260000|2024-08-28 09:11:00|7638.9|7626.9|7639.6|7627.6|7640|7628|7638.4|7626.4|0
1724836270000|2024-08-28 09:11:10|7640|7628|7640.1|7628.1|7641.1|7629.1|7640|7628|0
1724836290000|2024-08-28 09:11:30|7641|7629|7645.4|7633.4|7645.8|7633.8|7639.8|7627.8|0
1724836300000|2024-08-28 09:11:40|7645|7633|7645.7|7633.7|7646.1|7634.1|7644.9|7632.9|0
1724836310000|2024-08-28 09:11:50|7653.9|7641.9|7648.9|7636.9|7653.9|7641.9|7642.1|7630.1|3
1724836320000|2024-08-28 09:12:00|7649.4|7637.4|7650.4|7638.4|7653.4|7641.4|7646.5|7634.5|0
1724836330000|2024-08-28 09:12:10|7649.9|7637.9|7633.5|7621.5|7649.9|7637.9|7633.5|7621.5|3
1724836340000|2024-08-28 09:12:20|7633.9|7621.9|7633|7621|7633.9|7621.9|7633|7621|0
1724836350000|2024-08-28 09:12:30|7636|7624|7642.1|7630.1|7644.4|7632.4|7636|7624|1
1724836360000|2024-08-28 09:12:40|7644.5|7632.5|7642|7630|7645.5|7633.5|7638.6|7626.6|2
1724836370000|2024-08-28 09:12:50|7642.5|7630.5|7641.7|7629.7|7643|7631|7641.2|7629.2|0
1724836380000|2024-08-28 09:13:00|7641.5|7629.5|7638.6|7626.6|7643.4|7631.4|7638|7626|3
1724836390000|2024-08-28 09:13:10|7640.1|7628.1|7640|7628|7643.5|7631.5|7640|7628|0
1724836400000|2024-08-28 09:13:20|7638.5|7626.5|7639|7627|7639.6|7627.6|7637.2|7625.2|0
1724836410000|2024-08-28 09:13:30|7640.5|7628.5|7643|7631|7644.1|7632.1|7640.5|7628.5|0
1724836420000|2024-08-28 09:13:40|7644.3|7632.3|7644.2|7632.2|7646.4|7634.4|7643.6|7631.6|0
1724836430000|2024-08-28 09:13:50|7645|7633|7633.3|7621.3|7645.9|7633.9|7633.3|7621.3|1
1724836440000|2024-08-28 09:14:00|7633.7|7621.7|7638.7|7626.7|7638.7|7626.7|7633.7|7621.7|0
1724836450000|2024-08-28 09:14:10|7638.2|7626.2|7635.7|7623.7|7638.2|7626.2|7635.7|7623.7|0
1724836460000|2024-08-28 09:14:20|7633.2|7625.2|7631.2|7619.2|7636.5|7625.2|7631.2|7619.2|1
1724836470000|2024-08-28 09:14:30|7631.7|7619.7|7631.8|7619.8|7632.7|7620.7|7631.2|7619.2|0
1724836480000|2024-08-28 09:14:40|7632.2|7620.2|7621|7609|7632.5|7620.5|7621|7609|1
1724836490000|2024-08-28 09:14:50|7622|7610|7625.5|7613.5|7625.5|7613.5|7622|7610|0
1724836500000|2024-08-28 09:15:00|7625.4|7613.4|7622.1|7610.1|7625.4|7613.4|7622.1|7610.1|0
1724836510000|2024-08-28 09:15:10|7622.3|7610.3|7623.3|7611.3|7624.2|7612.2|7622.3|7610.3|0
1724836520000|2024-08-28 09:15:20|7638.9|7626.9|7633.6|7621.6|7638.9|7626.9|7626.9|7614.9|1
1724836530000|2024-08-28 09:15:30|7632.4|7620.4|7632.6|7620.6|7634.5|7622.5|7632.1|7620.1|0
1724836540000|2024-08-28 09:15:40|7632.5|7620.5|7634.1|7622.1|7634.1|7622.1|7632.5|7620.5|0
1724836550000|2024-08-28 09:15:50|7633|7621|7633.4|7621.4|7633.4|7621.4|7633|7621|0
1724836560000|2024-08-28 09:16:00|7633.5|7621.5|7630.7|7618.7|7638.4|7626.4|7628.3|7616.3|4
1724836570000|2024-08-28 09:16:10|7629.8|7617.8|7627.7|7615.7|7629.8|7617.8|7627|7615|0
1724836580000|2024-08-28 09:16:20|7624.8|7612.8|7625.5|7613.5|7625.6|7613.6|7623.6|7611.6|0
1724836590000|2024-08-28 09:16:30|7625.6|7613.6|7631.4|7619.4|7633.9|7621.9|7623.8|7611.8|0
1724836600000|2024-08-28 09:16:40|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|0
1724836610000|2024-08-28 09:16:50|7630.4|7618.4|7630.9|7618.9|7630.9|7618.9|7630.4|7618.4|0
1724836620000|2024-08-28 09:17:00|7630.4|7618.4|7623.9|7611.9|7630.8|7618.8|7623.9|7611.9|1
1724836630000|2024-08-28 09:17:10|7624.8|7612.8|7617.6|7605.6|7625|7613|7616.1|7604.1|1
1724836640000|2024-08-28 09:17:20|7617.9|7605.9|7619.1|7607.1|7619.1|7607.1|7617.4|7605.4|0
1724836650000|2024-08-28 09:17:30|7619|7607|7617.5|7605.5|7621.4|7609.4|7617.5|7605.5|0
1724836660000|2024-08-28 09:17:40|7620.1|7608.1|7611.5|7599.5|7620.1|7608.1|7611.5|7599.5|9
1724836670000|2024-08-28 09:17:50|7610.2|7598.2|7609.7|7597.7|7613.1|7601.1|7609.6|7597.6|0
1724836680000|2024-08-28 09:18:00|7610.1|7598.1|7610.7|7598.7|7610.7|7599.4|7607.4|7598.1|1
1724836710000|2024-08-28 09:18:30|7609.9|7597.9|7609.9|7597.9|7609.9|7597.9|7609.9|7597.9|0
1724836720000|2024-08-28 09:18:40|7609.5|7597.5|7603.2|7591.2|7609.5|7597.5|7597.7|7585.7|3
1724836730000|2024-08-28 09:18:50|7601.7|7589.7|7601.3|7589.3|7603.6|7591.6|7601.3|7589.3|0
1724836740000|2024-08-28 09:19:00|7596.7|7588.7|7595.8|7583.8|7600.1|7589.2|7595.8|7583.8|3
1724836750000|2024-08-28 09:19:10|7594.8|7582.8|7584.7|7572.7|7594.8|7582.8|7582.4|7570.4|1
1724836760000|2024-08-28 09:19:20|7582.5|7570.5|7582.9|7570.9|7582.9|7570.9|7580.1|7568.1|4
1724836770000|2024-08-28 09:19:30|7584.4|7572.4|7583.2|7571.2|7584.4|7572.4|7581.9|7569.9|0
1724836780000|2024-08-28 09:19:40|7584.5|7572.5|7584.3|7572.3|7584.7|7572.7|7581.8|7569.8|0
1724836790000|2024-08-28 09:19:50|7585.1|7573.1|7591.5|7579.5|7591.5|7579.5|7584.1|7572.1|1
1724836800000|2024-08-28 09:20:00|7591.4|7579.4|7576.3|7564.3|7594.4|7582.4|7575.1|7563.1|4
1724836810000|2024-08-28 09:20:10|7573.9|7561.9|7575.1|7563.1|7580.1|7568.1|7573.4|7561.4|1
1724836820000|2024-08-28 09:20:20|7577.4|7565.4|7580.6|7568.6|7580.6|7568.6|7577.4|7565.4|1
1724836830000|2024-08-28 09:20:30|7583.2|7571.2|7583.2|7571.2|7583.2|7571.2|7583.2|7571.2|0
1724836840000|2024-08-28 09:20:40|7584|7572|7578.1|7566.1|7584.5|7572.5|7577.2|7565.2|1
1724836850000|2024-08-28 09:20:50|7576.7|7564.7|7575.2|7563.2|7576.7|7564.7|7574.3|7562.3|0
1724836860000|2024-08-28 09:21:00|7577.7|7565.7|7574.3|7562.3|7577.7|7565.7|7574.3|7562.3|0
1724836870000|2024-08-28 09:21:10|7576|7564|7577.6|7565.6|7578|7566|7576|7564|0
1724836880000|2024-08-28 09:21:20|7576.7|7564.7|7574|7562|7576.7|7564.7|7573.5|7561.5|0
1724836890000|2024-08-28 09:21:30|7573.7|7561.7|7578.5|7566.5|7579.9|7567.9|7573.7|7561.7|1
1724836900000|2024-08-28 09:21:40|7577.5|7565.5|7583.7|7571.7|7583.7|7571.7|7577.3|7565.3|0
1724836910000|2024-08-28 09:21:50|7583.6|7571.6|7584.1|7572.1|7584.1|7572.1|7583.6|7571.6|1
1724836920000|2024-08-28 09:22:00|7580.3|7568.3|7580|7568|7580.4|7568.4|7579.3|7567.3|1
1724836930000|2024-08-28 09:22:10|7580.8|7568.8|7587.3|7575.3|7587.5|7575.5|7579.9|7567.9|1
1724836940000|2024-08-28 09:22:20|7587.4|7575.4|7589.6|7577.6|7590.5|7578.5|7584.6|7572.6|5
1724836950000|2024-08-28 09:22:30|7589.4|7577.4|7600.2|7588.2|7600.2|7588.2|7589.4|7577.4|1
1724836960000|2024-08-28 09:22:40|7598.9|7586.9|7605.3|7593.3|7605.3|7593.3|7597.6|7585.6|0
1724836970000|2024-08-28 09:22:50|7604.8|7592.8|7603.8|7591.8|7605.3|7593.3|7603.8|7591.8|1
1724836980000|2024-08-28 09:23:00|7604.4|7592.4|7602.8|7590.8|7604.4|7592.4|7601.9|7589.9|0
1724836990000|2024-08-28 09:23:10|7603.1|7591.1|7604.1|7592.1|7604.1|7592.1|7603.1|7591.1|0
1724837000000|2024-08-28 09:23:20|7602.4|7590.4|7603.7|7591.7|7603.7|7591.7|7602.4|7590.4|0
1724837010000|2024-08-28 09:23:30|7603.9|7591.9|7604|7592|7604|7592|7603.9|7591.9|0
1724837020000|2024-08-28 09:23:40|7604.2|7592.2|7604.2|7592.2|7604.2|7592.2|7604.2|7592.2|0
1724837030000|2024-08-28 09:23:50|7601.3|7589.3|7601.6|7589.6|7602.6|7590.6|7601.3|7589.3|0
1724837040000|2024-08-28 09:24:00|7601.7|7589.7|7601.2|7589.2|7601.7|7589.7|7599.9|7587.9|0
1724837050000|2024-08-28 09:24:10|7603.8|7591.8|7602.8|7590.8|7604.4|7592.4|7602.8|7590.8|1
1724837070000|2024-08-28 09:24:30|7603.2|7591.2|7603.2|7591.2|7603.2|7591.2|7603.2|7591.2|0
1724837110000|2024-08-28 09:25:10|7603.3|7591.3|7603.3|7591.3|7603.3|7591.3|7603.3|7591.3|0
1724837120000|2024-08-28 09:25:20|7602.4|7590.4|7600.1|7588.1|7602.4|7590.4|7599.4|7587.4|0
1724837160000|2024-08-28 09:26:00|7601|7589|7608.2|7596.2|7612.3|7600.3|7601|7589|7
1724837170000|2024-08-28 09:26:10|7607.7|7595.7|7607.7|7595.7|7607.7|7595.7|7607.7|7595.7|0
1724837180000|2024-08-28 09:26:20|7606.9|7594.9|7606.4|7594.4|7606.9|7594.9|7606.4|7594.4|0
1724837190000|2024-08-28 09:26:30|7606.2|7594.2|7606.2|7594.2|7606.2|7594.2|7606.2|7594.2|0
1724837200000|2024-08-28 09:26:40|7606.3|7594.3|7606.3|7594.3|7606.3|7594.3|7606.3|7594.3|0
1724837210000|2024-08-28 09:26:50|7607.6|7595.6|7607.6|7595.6|7607.6|7595.6|7607.6|7595.6|0
1724837220000|2024-08-28 09:27:00|7607.4|7595.4|7608.3|7596.3|7608.3|7596.3|7607.4|7595.4|1
1724837230000|2024-08-28 09:27:10|7608.4|7596.4|7608.4|7596.4|7608.4|7596.4|7608.4|7596.4|0
1724837240000|2024-08-28 09:27:20|7609.3|7597.3|7606.9|7594.9|7609.3|7597.3|7606.9|7594.9|1
1724837250000|2024-08-28 09:27:30|7606|7594|7624.9|7612.9|7624.9|7612.9|7605.6|7593.6|3
1724837260000|2024-08-28 09:27:40|7625|7613|7625|7613|7625|7613|7625|7613|0
1724837280000|2024-08-28 09:28:00|7625.4|7613.4|7643.3|7631.3|7647.5|7635.5|7625.4|7613.4|4
1724837290000|2024-08-28 09:28:10|7643.4|7631.4|7615|7603|7643.4|7631.4|7612.3|7600.3|5
1724837300000|2024-08-28 09:28:20|7612|7600|7611|7599|7613.6|7601.6|7611|7599|0
1724837310000|2024-08-28 09:28:30|7612.3|7600.3|7612.8|7600.8|7613.2|7601.2|7612.3|7600.3|0
1724837320000|2024-08-28 09:28:40|7618.7|7606.7|7618.7|7606.7|7619.1|7607.1|7618.7|7606.7|0
1724837330000|2024-08-28 09:28:50|7619.5|7607.5|7618.6|7606.6|7619.5|7607.5|7618.6|7606.6|0
1724837350000|2024-08-28 09:29:10|7618.4|7606.4|7618.4|7606.4|7618.4|7606.4|7618.4|7606.4|1
1724837370000|2024-08-28 09:29:30|7618.5|7606.5|7608.8|7596.8|7618.5|7606.5|7608.8|7596.8|1
1724837400000|2024-08-28 09:30:00|7608.4|7596.4|7610.9|7598.9|7610.9|7598.9|7608.4|7596.4|0
1724837410000|2024-08-28 09:30:10|7610.1|7598.1|7597.6|7585.6|7610.1|7598.1|7597.6|7585.6|1
1724837420000|2024-08-28 09:30:20|7598.3|7586.3|7595.5|7583.5|7598.4|7586.4|7595.5|7583.5|0
1724837430000|2024-08-28 09:30:30|7595.4|7583.4|7597|7585|7597|7585|7595.4|7583.4|0
1724837440000|2024-08-28 09:30:40|7595|7583|7602.7|7590.7|7603.1|7591.1|7594.9|7582.9|0
1724837450000|2024-08-28 09:30:50|7602.3|7590.3|7602.5|7594.5|7602.5|7594.5|7602.3|7590.3|0
1724837460000|2024-08-28 09:31:00|7602.8|7594.8|7594.5|7582.5|7602.8|7594.8|7594.5|7582.5|2
1724837470000|2024-08-28 09:31:10|7592.8|7580.8|7599.2|7591.2|7607.5|7595.5|7591.4|7579.4|1
1724837480000|2024-08-28 09:31:20|7599.4|7591.4|7599.6|7587.6|7604.1|7592.1|7599.4|7587.6|1
1724837500000|2024-08-28 09:31:40|7600.5|7588.5|7605.4|7593.4|7609.7|7597.7|7600.5|7588.5|0
1724837510000|2024-08-28 09:31:50|7606.4|7594.4|7606.4|7594.4|7606.4|7594.4|7606.4|7594.4|0
1724837530000|2024-08-28 09:32:10|7606|7594|7609.1|7597.1|7609.1|7597.1|7605.7|7593.7|1
1724837550000|2024-08-28 09:32:30|7609|7597|7609|7597|7609|7597|7609|7597|0
1724837570000|2024-08-28 09:32:50|7608.2|7596.2|7608.2|7596.2|7608.2|7596.2|7608.2|7596.2|0
1724837590000|2024-08-28 09:33:10|7607.7|7595.7|7607.7|7595.7|7607.7|7595.7|7607.7|7595.7|0
1724837600000|2024-08-28 09:33:20|7609|7597|7606.8|7594.8|7609|7597|7606.4|7594.4|1
1724837610000|2024-08-28 09:33:30|7606.6|7594.6|7607.7|7595.7|7609.2|7597.2|7606.6|7594.6|0
1724837620000|2024-08-28 09:33:40|7606.5|7594.5|7605.9|7593.9|7606.5|7594.5|7605.9|7593.9|0
1724837630000|2024-08-28 09:33:50|7600.4|7588.4|7602.2|7590.2|7606.3|7594.3|7596.8|7584.8|1
1724837640000|2024-08-28 09:34:00|7601.8|7589.8|7601.3|7589.3|7601.8|7589.8|7601.3|7589.3|0
1724837650000|2024-08-28 09:34:10|7599.8|7587.8|7602.3|7590.3|7602.3|7590.3|7599.8|7587.8|0
1724837660000|2024-08-28 09:34:20|7603.2|7591.2|7600.7|7588.7|7603.5|7591.5|7600.7|7588.7|0
1724837690000|2024-08-28 09:34:50|7600.2|7588.2|7607.6|7595.6|7607.9|7595.9|7600.2|7588.2|0
1724837700000|2024-08-28 09:35:00|7610.1|7598.1|7616.9|7604.9|7616.9|7604.9|7610.1|7598.1|0
1724837710000|2024-08-28 09:35:10|7617.8|7605.8|7616.6|7604.6|7618.9|7606.9|7615.6|7603.6|0
1724837720000|2024-08-28 09:35:20|7618.9|7606.9|7619.3|7607.3|7619.3|7607.3|7618.9|7606.9|0
1724837730000|2024-08-28 09:35:30|7622.3|7610.3|7620.1|7608.1|7623.8|7611.8|7615.8|7603.8|3
1724837740000|2024-08-28 09:35:40|7621|7609|7623.9|7611.9|7623.9|7611.9|7621|7609|1
1724837750000|2024-08-28 09:35:50|7624.2|7612.2|7624.6|7612.6|7624.6|7612.6|7624.2|7612.2|0
1724837760000|2024-08-28 09:36:00|7625.3|7613.3|7626.5|7614.5|7630.8|7618.8|7625.3|7613.3|1
1724837770000|2024-08-28 09:36:10|7626.1|7614.1|7622.8|7610.8|7626.1|7614.1|7621.8|7609.8|1
1724837780000|2024-08-28 09:36:20|7621.3|7609.3|7620.2|7608.2|7621.6|7609.6|7620.2|7608.2|0
1724837810000|2024-08-28 09:36:50|7617.3|7605.3|7615.4|7603.4|7617.3|7605.3|7614.6|7602.6|0
1724837830000|2024-08-28 09:37:10|7621.4|7609.4|7621.2|7609.2|7621.4|7609.4|7621.2|7609.2|0
1724837850000|2024-08-28 09:37:30|7621.3|7609.3|7621.3|7609.3|7621.3|7609.3|7621.3|7609.3|0
1724837870000|2024-08-28 09:37:50|7623.7|7611.7|7621.9|7609.9|7623.7|7611.7|7621.9|7609.9|0
1724837880000|2024-08-28 09:38:00|7622.2|7610.2|7622.5|7610.5|7622.5|7610.5|7622.2|7610.2|0
1724837890000|2024-08-28 09:38:10|7627.2|7615.2|7630.1|7618.1|7631.4|7619.4|7627.2|7615.2|0
1724837900000|2024-08-28 09:38:20|7647.9|7635.9|7641.4|7629.4|7648.4|7636.4|7641.4|7629.4|1
1724837910000|2024-08-28 09:38:30|7641.5|7629.5|7642.3|7630.3|7645.7|7633.7|7641.5|7629.5|2
1724837920000|2024-08-28 09:38:40|7642|7630|7635.4|7623.4|7642|7630|7634.9|7622.9|3
1724837930000|2024-08-28 09:38:50|7634.5|7622.5|7634.5|7622.5|7634.5|7622.5|7634.5|7622.5|0
1724837940000|2024-08-28 09:39:00|7642.1|7630.1|7628.2|7616.2|7642.1|7630.1|7623|7611|9
1724837950000|2024-08-28 09:39:10|7628.4|7616.4|7622|7610|7628.4|7616.4|7619|7607|0
1724837960000|2024-08-28 09:39:20|7627.2|7615.2|7630.2|7618.2|7630.2|7618.2|7622.7|7610.7|0
1724837970000|2024-08-28 09:39:30|7622.7|7610.7|7617.3|7605.3|7622.7|7610.7|7616.9|7604.9|0
1724837990000|2024-08-28 09:39:50|7620.7|7608.7|7623.8|7611.8|7635.8|7623.8|7620.7|7608.7|1
1724838000000|2024-08-28 09:40:00|7630.8|7618.8|7627.7|7615.7|7630.8|7618.8|7627.7|7615.7|0
1724838010000|2024-08-28 09:40:10|7618.4|7606.4|7620.7|7608.7|7620.7|7608.7|7617.1|7605.1|2
1724838020000|2024-08-28 09:40:20|7622.4|7610.4|7617.9|7605.9|7622.8|7610.8|7617.9|7605.9|0
1724838030000|2024-08-28 09:40:30|7617.8|7605.8|7603.7|7591.7|7617.8|7605.8|7603.7|7591.7|2
1724838040000|2024-08-28 09:40:40|7603.8|7591.8|7603.8|7591.8|7603.8|7591.8|7603.8|7591.8|0
1724838090000|2024-08-28 09:41:30|7604.1|7592.1|7604.1|7592.1|7604.1|7592.1|7604.1|7592.1|0
1724838100000|2024-08-28 09:41:40|7603.7|7591.7|7603.5|7591.5|7603.7|7591.7|7603.5|7591.5|0
1724838120000|2024-08-28 09:42:00|7602.6|7590.6|7605.5|7593.5|7605.5|7593.5|7602.6|7590.6|0
1724838130000|2024-08-28 09:42:10|7618.6|7606.6|7616.7|7604.7|7620.1|7608.1|7616.3|7604.3|5
1724838140000|2024-08-28 09:42:20|7613|7601|7606.9|7594.9|7613|7601|7606.5|7594.5|1
1724838150000|2024-08-28 09:42:30|7607|7595|7607|7595|7607|7595|7607|7595|0
1724838160000|2024-08-28 09:42:40|7607.1|7595.1|7611.6|7599.6|7611.6|7599.6|7607.1|7595.1|0
1724838170000|2024-08-28 09:42:50|7610|7598|7610|7598|7611.1|7599.1|7609.8|7597.8|0
1724838180000|2024-08-28 09:43:00|7610.9|7598.9|7610.9|7598.9|7610.9|7598.9|7610.9|7598.9|0
1724838190000|2024-08-28 09:43:10|7607.5|7595.5|7607.5|7595.5|7607.5|7595.5|7607.5|7595.5|0
1724838200000|2024-08-28 09:43:20|7613.6|7601.6|7609.9|7597.9|7613.9|7601.9|7609.4|7597.4|0
1724838210000|2024-08-28 09:43:30|7610|7598|7610|7598|7610|7598|7610|7598|0
1724838220000|2024-08-28 09:43:40|7609.6|7597.6|7609.1|7597.1|7609.6|7597.6|7609.1|7597.1|0
1724838230000|2024-08-28 09:43:50|7618.9|7606.9|7614.8|7602.8|7618.9|7606.9|7614.8|7602.8|1
1724838240000|2024-08-28 09:44:00|7614.6|7602.6|7615|7603|7616.1|7604.1|7613.5|7601.5|0
1724838250000|2024-08-28 09:44:10|7614.1|7602.1|7613.4|7601.4|7614.1|7602.1|7613.4|7601.4|0
1724838260000|2024-08-28 09:44:20|7630.6|7618.6|7630.6|7618.6|7630.6|7618.6|7630.6|7618.6|7
1724838270000|2024-08-28 09:44:30|7630.7|7618.7|7630.7|7618.7|7630.7|7618.7|7630.7|7618.7|0
1724838280000|2024-08-28 09:44:40|7630.2|7618.2|7629.4|7617.4|7630.2|7618.2|7629.4|7617.4|2
1724838290000|2024-08-28 09:44:50|7629|7617|7629.5|7617.5|7629.5|7617.5|7628.7|7616.7|0
1724838300000|2024-08-28 09:45:00|7629.4|7617.4|7629.5|7617.5|7629.6|7617.6|7628.9|7616.9|0
1724838320000|2024-08-28 09:45:20|7629.2|7617.2|7629|7617|7629.2|7617.2|7629|7617|0
1724838340000|2024-08-28 09:45:40|7619.2|7607.2|7620.9|7608.9|7620.9|7608.9|7619.2|7607.2|1
1724838350000|2024-08-28 09:45:50|7624.6|7612.6|7622.9|7610.9|7624.6|7612.6|7622.9|7610.9|0
1724838360000|2024-08-28 09:46:00|7623|7611|7623|7611|7623|7611|7623|7611|0
1724838370000|2024-08-28 09:46:10|7610.2|7598.2|7607.7|7595.7|7610.2|7598.2|7607.7|7595.7|1
1724838380000|2024-08-28 09:46:20|7610|7598|7608.4|7596.4|7610|7598|7606.2|7594.2|0
1724838390000|2024-08-28 09:46:30|7608.6|7596.6|7609.2|7597.2|7609.2|7597.2|7608.6|7596.6|0
1724838400000|2024-08-28 09:46:40|7609.4|7597.4|7609.4|7597.4|7609.4|7597.4|7609.4|7597.4|0
1724838430000|2024-08-28 09:47:10|7609|7597|7607.8|7595.8|7609|7597|7607.8|7595.8|1
1724838450000|2024-08-28 09:47:30|7608|7596|7605.8|7593.8|7608|7596|7605.8|7593.8|1
1724838460000|2024-08-28 09:47:40|7605.7|7593.7|7605.7|7593.7|7605.7|7593.7|7605.7|7593.7|0
1724838480000|2024-08-28 09:48:00|7605.6|7593.6|7604.5|7592.5|7605.6|7593.6|7603.9|7591.9|1
1724838500000|2024-08-28 09:48:20|7605.3|7593.3|7605.3|7593.3|7605.3|7593.3|7605.3|7593.3|0
1724838510000|2024-08-28 09:48:30|7605|7593|7605|7593|7605|7593|7605|7593|0
1724838520000|2024-08-28 09:48:40|7604.9|7592.9|7604.9|7592.9|7604.9|7592.9|7604.9|7592.9|0
1724838540000|2024-08-28 09:49:00|7604.8|7592.8|7606.3|7594.3|7606.3|7594.3|7604.8|7592.8|0
1724838550000|2024-08-28 09:49:10|7606.2|7594.2|7606.2|7594.2|7606.2|7594.2|7606.2|7594.2|0
1724838580000|2024-08-28 09:49:40|7606.6|7594.6|7585.5|7573.5|7606.6|7594.6|7585.1|7573.1|2
1724838600000|2024-08-28 09:50:00|7586|7574|7585.4|7573.4|7588.9|7576.9|7585.4|7573.4|1
1724838610000|2024-08-28 09:50:10|7584.8|7572.8|7583|7571|7584.8|7572.8|7583|7571|1
1724838630000|2024-08-28 09:50:30|7583.1|7571.1|7583.1|7571.1|7583.1|7571.1|7583.1|7571.1|0
1724838640000|2024-08-28 09:50:40|7583.9|7571.9|7581.5|7569.5|7583.9|7571.9|7581.5|7569.5|0
1724838650000|2024-08-28 09:50:50|7582.9|7570.9|7582.9|7570.9|7582.9|7570.9|7582.9|7570.9|0
1724838660000|2024-08-28 09:51:00|7582.8|7570.8|7582.8|7570.8|7582.8|7570.8|7582.8|7570.8|0
1724838680000|2024-08-28 09:51:20|7574.7|7562.7|7574.7|7562.7|7574.7|7562.7|7574.7|7562.7|6
1724838690000|2024-08-28 09:51:30|7574.5|7562.5|7574.5|7562.5|7574.5|7562.5|7574.5|7562.5|0
1724838710000|2024-08-28 09:51:50|7575.9|7563.9|7575|7563|7575.9|7563.9|7575|7563|0
1724838720000|2024-08-28 09:52:00|7576|7564|7574.9|7562.9|7576|7564|7574.9|7562.9|1
1724838730000|2024-08-28 09:52:10|7575.1|7563.1|7575.1|7563.1|7575.1|7563.1|7575.1|7563.1|0
1724838740000|2024-08-28 09:52:20|7579.9|7567.9|7580.1|7568.1|7580.1|7568.1|7578.7|7566.7|0
1724838750000|2024-08-28 09:52:30|7581.7|7569.7|7580.6|7568.6|7583.1|7571.1|7580.6|7568.6|0
1724838770000|2024-08-28 09:52:50|7579.7|7567.7|7579.3|7567.3|7579.7|7567.7|7579.3|7567.3|0
1724838780000|2024-08-28 09:53:00|7579.4|7567.4|7574.6|7562.6|7579.4|7567.4|7574.6|7562.6|0
1724838790000|2024-08-28 09:53:10|7575|7563|7575.1|7563.1|7575.1|7563.1|7575|7563|0
1724838800000|2024-08-28 09:53:20|7575.5|7563.5|7575.5|7563.5|7575.5|7563.5|7575.5|7563.5|0
1724838820000|2024-08-28 09:53:40|7580|7568|7579|7567|7580|7568|7576.8|7564.8|0
1724838830000|2024-08-28 09:53:50|7580.3|7568.3|7577.9|7565.9|7580.4|7568.4|7577.9|7565.9|0
1724838850000|2024-08-28 09:54:10|7578.8|7566.8|7579|7567|7579|7567|7578.8|7566.8|0
1724838880000|2024-08-28 09:54:40|7582.5|7570.5|7581.2|7569.2|7582.5|7570.5|7581.2|7569.2|0
1724838890000|2024-08-28 09:54:50|7582|7570|7591.3|7579.3|7591.3|7579.3|7582|7570|0
1724838900000|2024-08-28 09:55:00|7592.2|7580.2|7598|7586|7598.1|7586.1|7592.2|7580.2|0
1724838910000|2024-08-28 09:55:10|7599|7587|7600.1|7588.1|7600.1|7588.1|7599|7587|0
1724838920000|2024-08-28 09:55:20|7605.3|7593.3|7606.2|7594.2|7606.2|7594.2|7605.3|7593.3|2
1724838930000|2024-08-28 09:55:30|7606.4|7594.4|7606.6|7594.6|7611.9|7599.9|7606.4|7594.4|2
1724838940000|2024-08-28 09:55:40|7606.7|7594.7|7605.8|7593.8|7607.6|7595.6|7605.8|7593.8|1
1724838950000|2024-08-28 09:55:50|7606.1|7594.1|7602.8|7590.8|7606.1|7594.1|7601.8|7589.8|4
1724838960000|2024-08-28 09:56:00|7602.7|7590.7|7602.8|7590.8|7603.3|7591.3|7599.5|7587.5|0
1724838970000|2024-08-28 09:56:10|7602.6|7590.6|7602.6|7590.6|7602.6|7590.6|7602.6|7590.6|0
1724838980000|2024-08-28 09:56:20|7607.9|7595.9|7608.6|7596.6|7608.6|7596.6|7607.9|7595.9|0
1724838990000|2024-08-28 09:56:30|7608.7|7596.7|7608.7|7596.7|7608.7|7596.7|7608.7|7596.7|0
1724839000000|2024-08-28 09:56:40|7609.6|7597.6|7609.6|7597.6|7609.6|7597.6|7609.5|7597.5|0
1724839020000|2024-08-28 09:57:00|7610.1|7598.1|7614.2|7602.2|7614.2|7602.2|7610.1|7598.1|0
1724839030000|2024-08-28 09:57:10|7615.2|7603.2|7615.8|7603.8|7615.8|7603.8|7615.2|7603.2|2
1724839050000|2024-08-28 09:57:30|7616.1|7604.1|7623.3|7611.3|7625|7613|7616.1|7604.1|3
1724839060000|2024-08-28 09:57:40|7624.6|7612.6|7624.6|7612.6|7624.6|7612.6|7624.6|7612.6|0
1724839070000|2024-08-28 09:57:50|7627.2|7615.2|7635.3|7623.3|7643.7|7631.7|7627.2|7615.2|5
1724839080000|2024-08-28 09:58:00|7635.4|7623.4|7635.7|7623.7|7635.7|7623.7|7633.4|7621.4|2
1724839090000|2024-08-28 09:58:10|7646.7|7634.7|7647.4|7635.4|7647.4|7635.4|7646.7|7634.7|2
1724839100000|2024-08-28 09:58:20|7647.9|7635.9|7655.1|7643.1|7655.1|7643.1|7647.9|7635.9|1
1724839110000|2024-08-28 09:58:30|7654.7|7642.7|7650.3|7638.3|7661.4|7649.4|7650.3|7638.3|2
1724839120000|2024-08-28 09:58:40|7651.2|7639.2|7651.2|7639.2|7651.2|7639.2|7651.2|7639.2|0
1724839140000|2024-08-28 09:59:00|7652.8|7640.8|7654.3|7642.3|7654.8|7642.8|7652.5|7640.5|1
1724839150000|2024-08-28 09:59:10|7653.5|7641.5|7653.2|7641.2|7653.5|7641.5|7649.3|7637.3|0
1724839160000|2024-08-28 09:59:20|7653.6|7641.6|7653.6|7641.6|7653.6|7641.6|7653.6|7641.6|0
1724839180000|2024-08-28 09:59:40|7653.9|7641.9|7653.9|7641.9|7653.9|7641.9|7653.9|7641.9|0
1724839190000|2024-08-28 09:59:50|7654.9|7642.9|7654.9|7642.9|7654.9|7642.9|7654.9|7642.9|0
1724839200000|2024-08-28 10:00:00|7660|7648|7657|7645|7660|7648|7652.8|7640.8|3
1724839210000|2024-08-28 10:00:10|7656.1|7644.1|7660.2|7648.2|7660.7|7648.7|7656.1|7644.1|2
1724839220000|2024-08-28 10:00:20|7659.3|7647.3|7657.2|7645.2|7664.2|7652.2|7657.2|7645.2|0
1724839230000|2024-08-28 10:00:30|7656.3|7644.3|7646.7|7634.7|7656.7|7644.7|7646.7|7634.7|2
1724839240000|2024-08-28 10:00:40|7646.8|7634.8|7647|7635|7649.3|7637.3|7646.8|7634.8|0
1724839250000|2024-08-28 10:00:50|7636.3|7624.3|7633.6|7621.6|7636.3|7624.3|7629.8|7617.8|2
1724839260000|2024-08-28 10:01:00|7633.7|7621.7|7629.5|7617.5|7633.7|7621.7|7627.4|7615.4|1
1724839270000|2024-08-28 10:01:10|7625.9|7613.9|7628.5|7616.5|7631.1|7619.1|7625.9|7613.9|0
1724839290000|2024-08-28 10:01:30|7630.3|7618.3|7635.1|7623.1|7635.1|7623.1|7630.3|7618.3|1
1724839300000|2024-08-28 10:01:40|7636.5|7624.5|7636.5|7624.5|7636.5|7624.5|7636.5|7624.5|0
1724839310000|2024-08-28 10:01:50|7635.8|7623.8|7629.8|7617.8|7635.8|7623.8|7625.5|7613.5|1
1724839320000|2024-08-28 10:02:00|7629.6|7617.6|7629.6|7617.6|7629.6|7617.6|7629.6|7617.6|0
1724839330000|2024-08-28 10:02:10|7627.6|7615.6|7629.1|7617.1|7629.7|7617.7|7627.6|7615.6|1
1724839340000|2024-08-28 10:02:20|7627.7|7615.7|7626.7|7614.7|7627.7|7615.7|7626.7|7614.7|0
1724839350000|2024-08-28 10:02:30|7626.3|7614.3|7631.5|7619.5|7631.5|7619.5|7626.3|7614.3|0
1724839360000|2024-08-28 10:02:40|7639.4|7627.4|7634.4|7622.4|7644.6|7632.6|7634.4|7622.4|0
1724839370000|2024-08-28 10:02:50|7631.8|7619.8|7637.4|7625.4|7638.3|7626.3|7631.3|7619.3|0
1724839380000|2024-08-28 10:03:00|7637.5|7625.5|7631.1|7619.1|7640.5|7628.5|7631.1|7619.1|1
1724839390000|2024-08-28 10:03:10|7630.2|7618.2|7634.2|7622.2|7634.2|7622.2|7630.2|7618.2|0
1724839400000|2024-08-28 10:03:20|7633.3|7621.3|7633.4|7621.4|7633.4|7621.4|7628.6|7616.6|0
1724839410000|2024-08-28 10:03:30|7633.6|7621.6|7639.2|7627.2|7642.1|7630.1|7633.6|7621.6|1
1724839420000|2024-08-28 10:03:40|7638.4|7626.4|7635.4|7623.4|7638.4|7626.4|7633.9|7621.9|0
1724839430000|2024-08-28 10:03:50|7634.2|7622.2|7642.2|7630.2|7642.8|7630.8|7634.2|7622.2|0
1724839440000|2024-08-28 10:04:00|7645.3|7633.3|7643.1|7631.1|7645.3|7633.3|7643.1|7631.1|0
1724839450000|2024-08-28 10:04:10|7644.4|7632.4|7645.2|7633.2|7645.2|7633.2|7644.4|7632.4|0
1724839470000|2024-08-28 10:04:30|7645.6|7633.6|7643.9|7631.9|7645.6|7633.6|7643.4|7631.4|0
1724839480000|2024-08-28 10:04:40|7644|7632|7644|7632|7644|7632|7644|7632|0
1724839500000|2024-08-28 10:05:00|7645.3|7633.3|7646.1|7634.1|7646.1|7634.1|7643.7|7631.7|0
1724839510000|2024-08-28 10:05:10|7646.6|7634.6|7650.1|7638.1|7650.5|7638.5|7646.6|7634.6|0
1724839520000|2024-08-28 10:05:20|7650.7|7638.7|7656.3|7644.3|7656.7|7644.7|7649.5|7637.5|0
1724839530000|2024-08-28 10:05:30|7653.2|7641.2|7653.2|7641.2|7653.2|7641.2|7653.2|7641.2|0
1724839540000|2024-08-28 10:05:40|7656.7|7644.7|7656.7|7644.7|7656.7|7644.7|7656.7|7644.7|0
1724839550000|2024-08-28 10:05:50|7655.8|7643.8|7654.8|7642.8|7655.8|7643.8|7654.8|7642.8|0
1724839570000|2024-08-28 10:06:10|7656.2|7644.2|7656.1|7644.1|7656.2|7644.2|7652.4|7640.4|0
1724839590000|2024-08-28 10:06:30|7656.6|7644.6|7656.6|7644.6|7656.6|7644.6|7656.6|7644.6|0
1724839600000|2024-08-28 10:06:40|7656.5|7644.5|7656.7|7644.7|7659.2|7647.2|7652.9|7640.9|0
1724839620000|2024-08-28 10:07:00|7656.5|7644.5|7659.3|7647.3|7659.3|7647.3|7656.5|7644.5|1
1724839640000|2024-08-28 10:07:20|7660.8|7648.8|7658.4|7646.4|7660.8|7648.8|7657.3|7645.3|1
1724839650000|2024-08-28 10:07:30|7658.6|7646.6|7648.8|7636.8|7658.6|7646.6|7648.8|7636.8|1
1724839660000|2024-08-28 10:07:40|7650.1|7638.1|7650.3|7638.3|7650.3|7638.3|7650.1|7638.1|0
1724839670000|2024-08-28 10:07:50|7649|7637|7654.8|7642.8|7654.8|7642.8|7648|7636|1
1724839680000|2024-08-28 10:08:00|7655.3|7643.3|7664|7652|7664.4|7652.4|7655.3|7643.3|1
1724839690000|2024-08-28 10:08:10|7663.6|7651.6|7663.9|7651.9|7664|7652|7663.5|7651.5|0
1724839700000|2024-08-28 10:08:20|7659.1|7647.1|7661.4|7649.4|7661.4|7649.4|7658.7|7646.7|1
1724839710000|2024-08-28 10:08:30|7662.8|7650.8|7661.4|7649.4|7662.8|7650.8|7661.4|7649.4|0
1724839740000|2024-08-28 10:09:00|7661|7649|7661|7649|7661|7649|7661|7649|0
1724839750000|2024-08-28 10:09:10|7662.7|7650.7|7662.7|7650.7|7662.7|7650.7|7662.7|7650.7|0
1724839760000|2024-08-28 10:09:20|7661.9|7649.9|7660.2|7648.2|7661.9|7649.9|7660.2|7648.2|0
1724839770000|2024-08-28 10:09:30|7660.3|7648.3|7648.7|7636.7|7660.3|7648.3|7648.7|7636.7|1
1724839790000|2024-08-28 10:09:50|7647.9|7635.9|7646.7|7634.7|7650.1|7638.1|7646.7|7634.7|0
1724839800000|2024-08-28 10:10:00|7646.6|7634.6|7647.4|7635.4|7649.5|7637.5|7646.6|7634.6|0
1724839810000|2024-08-28 10:10:10|7649.6|7637.6|7648.5|7636.5|7651.2|7639.2|7647.1|7635.1|0
1724839820000|2024-08-28 10:10:20|7647.6|7635.6|7648.4|7636.4|7649.1|7637.1|7647.4|7635.4|0
1724839830000|2024-08-28 10:10:30|7647.9|7635.9|7638.7|7626.7|7647.9|7635.9|7629.5|7617.5|5
1724839840000|2024-08-28 10:10:40|7638.6|7626.6|7642.5|7630.5|7642.5|7630.5|7638.6|7626.6|0
1724839860000|2024-08-28 10:11:00|7642.6|7630.6|7647.7|7635.7|7649.9|7637.9|7642.6|7630.6|0
1724839870000|2024-08-28 10:11:10|7648.2|7636.2|7646.7|7634.7|7649.5|7637.5|7646.7|7634.7|0
1724839880000|2024-08-28 10:11:20|7645.9|7633.9|7641.1|7629.1|7645.9|7633.9|7641.1|7629.1|0
1724839890000|2024-08-28 10:11:30|7641|7629|7649.2|7637.2|7651.2|7639.2|7641|7629|0
1724839900000|2024-08-28 10:11:40|7647.5|7635.5|7646.9|7634.9|7648.9|7636.9|7644.2|7632.2|1
1724839910000|2024-08-28 10:11:50|7645.9|7633.9|7645.9|7633.9|7645.9|7633.9|7645.9|7633.9|0
1724839920000|2024-08-28 10:12:00|7646.4|7634.4|7644.5|7632.5|7646.4|7634.4|7644.5|7632.5|0
1724839930000|2024-08-28 10:12:10|7645|7633|7645|7633|7645|7633|7645|7633|0
1724839940000|2024-08-28 10:12:20|7646.5|7634.5|7645|7633|7646.5|7634.5|7645|7633|0
1724839950000|2024-08-28 10:12:30|7645.4|7633.4|7628.8|7616.8|7646|7634|7628.8|7616.8|2
1724839960000|2024-08-28 10:12:40|7631.7|7619.7|7632.2|7620.2|7632.2|7620.2|7631.7|7619.7|1
1724839970000|2024-08-28 10:12:50|7630.4|7618.4|7630.2|7618.2|7630.6|7618.6|7630.2|7618.2|0
1724839980000|2024-08-28 10:13:00|7629.6|7617.6|7627.6|7615.6|7629.6|7617.6|7627.6|7615.6|0
1724840000000|2024-08-28 10:13:20|7626.3|7614.3|7627.7|7615.7|7627.7|7615.7|7626.3|7614.3|1
1724840010000|2024-08-28 10:13:30|7627.2|7615.2|7626.7|7614.7|7627.2|7615.2|7626.3|7614.3|0
1724840020000|2024-08-28 10:13:40|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|7626|7614|0
1724840030000|2024-08-28 10:13:50|7627.2|7615.2|7625.9|7613.9|7628.1|7616.1|7625.9|7613.9|0
1724840040000|2024-08-28 10:14:00|7625.8|7613.8|7625.3|7613.3|7625.8|7613.8|7625.3|7613.3|0
1724840050000|2024-08-28 10:14:10|7624.9|7612.9|7624.9|7612.9|7624.9|7612.9|7624.9|7612.9|0
1724840100000|2024-08-28 10:15:00|7624.6|7612.6|7622.8|7610.8|7624.6|7612.6|7622.3|7610.3|1
1724840120000|2024-08-28 10:15:20|7623.4|7611.4|7623.4|7611.4|7623.4|7611.4|7623.4|7611.4|0
1724840130000|2024-08-28 10:15:30|7622.8|7610.8|7622.7|7610.7|7622.8|7610.8|7622.1|7610.1|0
1724840140000|2024-08-28 10:15:40|7613.6|7601.6|7612.7|7600.7|7613.6|7601.6|7611.9|7599.9|1
1724840150000|2024-08-28 10:15:50|7612.3|7600.3|7622.1|7610.1|7622.1|7610.1|7612.2|7600.2|1
1724840160000|2024-08-28 10:16:00|7621.9|7609.9|7624.2|7612.2|7624.2|7612.2|7621.9|7609.9|0
1724840170000|2024-08-28 10:16:10|7623.8|7611.8|7625.3|7613.3|7625.3|7613.3|7623.6|7611.6|0
1724840180000|2024-08-28 10:16:20|7627.1|7615.1|7622.5|7610.5|7627.1|7615.1|7621.9|7609.9|0
1724840200000|2024-08-28 10:16:40|7622|7610|7618.7|7606.7|7622|7610|7618.7|7606.7|0
1724840230000|2024-08-28 10:17:10|7624.4|7612.4|7628|7616|7629.7|7617.7|7624.4|7612.4|0
1724840240000|2024-08-28 10:17:20|7630.8|7618.8|7631|7619|7631|7619|7630.8|7618.8|0
1724840250000|2024-08-28 10:17:30|7634.1|7622.1|7634.9|7622.9|7634.9|7622.9|7634.1|7622.1|0
1724840260000|2024-08-28 10:17:40|7635.4|7623.4|7635.4|7623.4|7635.4|7623.4|7635.4|7623.4|0
1724840270000|2024-08-28 10:17:50|7629.2|7617.2|7627.3|7615.3|7629.2|7617.2|7627.2|7615.2|0
1724840280000|2024-08-28 10:18:00|7627.7|7615.7|7627.7|7615.7|7627.7|7615.7|7627.3|7615.3|0
1724840300000|2024-08-28 10:18:20|7630.2|7618.2|7629.2|7617.2|7630.2|7618.2|7629.2|7617.2|0
1724840310000|2024-08-28 10:18:30|7629.3|7617.3|7619.7|7607.7|7629.3|7617.3|7619.7|7607.7|1
1724840320000|2024-08-28 10:18:40|7620.8|7608.8|7616|7604|7620.8|7608.8|7615.9|7603.9|0
1724840330000|2024-08-28 10:18:50|7616.4|7604.4|7629.7|7617.7|7630.3|7618.3|7616|7604|3
1724840340000|2024-08-28 10:19:00|7630|7618|7631.5|7619.5|7632.6|7620.6|7630|7618|0
1724840350000|2024-08-28 10:19:10|7631.9|7619.9|7633.7|7621.7|7633.7|7621.7|7631.9|7619.9|0
1724840360000|2024-08-28 10:19:20|7634.2|7622.2|7634.6|7622.6|7635|7623|7633.6|7621.6|0
1724840390000|2024-08-28 10:19:50|7635|7623|7644.6|7632.6|7644.6|7632.6|7634.3|7622.3|1
1724840400000|2024-08-28 10:20:00|7645.1|7633.1|7646|7634|7646|7634|7645.1|7633.1|0
1724840410000|2024-08-28 10:20:10|7642.4|7630.4|7646.6|7634.6|7646.6|7634.6|7642|7630|0
1724840420000|2024-08-28 10:20:20|7648.1|7636.1|7648.6|7636.6|7648.6|7636.6|7647.8|7635.8|0
1724840430000|2024-08-28 10:20:30|7646.8|7634.8|7646.5|7634.5|7646.8|7634.8|7646.5|7634.5|0
1724840440000|2024-08-28 10:20:40|7646.6|7634.6|7646.6|7634.6|7646.6|7634.6|7646.6|7634.6|0
1724840450000|2024-08-28 10:20:50|7651.9|7639.9|7654.3|7642.3|7654.9|7642.9|7651.9|7639.9|0
1724840470000|2024-08-28 10:21:10|7653.3|7641.3|7653.5|7641.5|7653.5|7641.5|7651.4|7639.4|0
1724840480000|2024-08-28 10:21:20|7652.6|7640.6|7654.4|7642.4|7654.4|7642.4|7652.6|7640.6|0
1724840500000|2024-08-28 10:21:40|7652.4|7640.4|7640.5|7628.5|7653.6|7641.6|7640.5|7628.5|7
1724840520000|2024-08-28 10:22:00|7640.4|7628.4|7635.6|7623.6|7640.4|7628.4|7635.6|7623.6|1
1724840530000|2024-08-28 10:22:10|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|0
1724840550000|2024-08-28 10:22:30|7634.5|7622.5|7634.5|7622.5|7634.5|7622.5|7634.5|7622.5|0
1724840560000|2024-08-28 10:22:40|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|0
1724840580000|2024-08-28 10:23:00|7642.1|7630.1|7638.4|7626.4|7642.1|7630.1|7638.4|7626.4|1
1724840600000|2024-08-28 10:23:20|7639.7|7627.7|7641.2|7629.2|7641.2|7629.2|7638.6|7626.6|0
1724840610000|2024-08-28 10:23:30|7647|7635|7652.4|7640.4|7653.8|7641.8|7647|7635|0
1724840630000|2024-08-28 10:23:50|7653.7|7641.7|7645.1|7633.1|7653.7|7641.7|7645.1|7633.1|0
1724840640000|2024-08-28 10:24:00|7645|7633|7645|7633|7645|7633|7645|7633|0
1724840660000|2024-08-28 10:24:20|7643.9|7631.9|7641.7|7629.7|7643.9|7631.9|7641.7|7629.7|0
1724840680000|2024-08-28 10:24:40|7646|7634|7641.7|7629.7|7646|7634|7641.7|7629.7|0
1724840700000|2024-08-28 10:25:00|7647.7|7635.7|7647.7|7635.7|7647.7|7635.7|7647.7|7635.7|0
1724840720000|2024-08-28 10:25:20|7645.8|7633.8|7643.7|7631.7|7645.8|7633.8|7643.7|7631.7|0
1724840730000|2024-08-28 10:25:30|7643.8|7631.8|7643.8|7631.8|7643.8|7631.8|7643.8|7631.8|0
1724840760000|2024-08-28 10:26:00|7643.9|7631.9|7643.3|7631.3|7643.9|7631.9|7643.3|7631.3|0
1724840790000|2024-08-28 10:26:30|7631.6|7619.6|7629|7617|7631.6|7619.6|7629|7617|1
1724840820000|2024-08-28 10:27:00|7628.9|7616.9|7628.2|7616.2|7628.9|7616.9|7628.2|7616.2|0
1724840850000|2024-08-28 10:27:30|7627.3|7615.3|7627.2|7615.2|7627.3|7615.3|7627.2|7615.2|0
1724840860000|2024-08-28 10:27:40|7627.1|7615.1|7627.1|7615.1|7627.1|7615.1|7627.1|7615.1|0
1724840880000|2024-08-28 10:28:00|7626.3|7614.3|7626.3|7614.3|7626.3|7614.3|7626.3|7614.3|0
1724840890000|2024-08-28 10:28:10|7626.2|7614.2|7626.2|7614.2|7626.2|7614.2|7626.2|7614.2|0
1724840900000|2024-08-28 10:28:20|7627.7|7615.7|7629.5|7617.5|7629.5|7617.5|7627.7|7615.7|1
1724840920000|2024-08-28 10:28:40|7629.4|7617.4|7629.4|7617.4|7629.4|7617.4|7629.4|7617.4|0
1724840940000|2024-08-28 10:29:00|7628.4|7616.4|7628.4|7616.4|7628.4|7616.4|7628.4|7616.4|0
1724840950000|2024-08-28 10:29:10|7628.5|7616.5|7628.5|7616.5|7628.5|7616.5|7628.5|7616.5|0
1724840970000|2024-08-28 10:29:30|7631.1|7619.1|7628.8|7616.8|7631.1|7619.1|7628.8|7616.8|0
1724840980000|2024-08-28 10:29:40|7631.2|7619.2|7627|7615|7631.3|7619.3|7627|7615|1
1724841000000|2024-08-28 10:30:00|7626.7|7614.7|7621.4|7609.4|7626.7|7614.7|7621.4|7609.4|0
1724841010000|2024-08-28 10:30:10|7621.3|7609.3|7621.3|7609.3|7621.3|7609.3|7621.3|7609.3|0
1724841030000|2024-08-28 10:30:30|7620.8|7608.8|7621.2|7609.2|7621.2|7609.2|7620.8|7608.8|0
1724841040000|2024-08-28 10:30:40|7621.3|7609.3|7621.3|7609.3|7621.3|7609.3|7621.3|7609.3|0
1724841050000|2024-08-28 10:30:50|7620.9|7608.9|7620.7|7608.7|7620.9|7608.9|7620.7|7608.7|0
1724841070000|2024-08-28 10:31:10|7620.3|7608.3|7614.3|7602.3|7620.3|7608.3|7605.8|7593.8|1
1724841080000|2024-08-28 10:31:20|7616.8|7604.8|7615.2|7603.2|7616.8|7604.8|7615.2|7603.2|1
1724841090000|2024-08-28 10:31:30|7616.5|7604.5|7613.5|7601.5|7616.5|7604.5|7613.5|7601.5|0
1724841100000|2024-08-28 10:31:40|7613.6|7601.6|7610.5|7598.5|7613.6|7601.6|7610.5|7598.5|0
1724841110000|2024-08-28 10:31:50|7608.4|7596.4|7600.7|7588.7|7608.4|7596.4|7598|7586|1
1724841120000|2024-08-28 10:32:00|7602.5|7590.5|7602.5|7590.5|7602.5|7590.5|7602.5|7590.5|1
1724841130000|2024-08-28 10:32:10|7600.3|7588.3|7600|7588|7600.3|7588.3|7600|7588|0
1724841140000|2024-08-28 10:32:20|7601.8|7589.8|7603.2|7591.2|7603.2|7591.2|7601.8|7589.8|0
1724841150000|2024-08-28 10:32:30|7603.4|7591.4|7604.5|7592.5|7604.5|7592.5|7603.4|7591.4|0
1724841170000|2024-08-28 10:32:50|7601.4|7589.4|7601|7589|7601.4|7589.4|7601|7589|0
1724841180000|2024-08-28 10:33:00|7601.1|7589.1|7599.1|7587.1|7601.9|7589.9|7599.1|7587.1|0
1724841190000|2024-08-28 10:33:10|7597.8|7585.8|7598.6|7586.6|7598.6|7586.6|7597.6|7585.6|0
1724841210000|2024-08-28 10:33:30|7606.8|7594.8|7605.6|7593.6|7606.8|7594.8|7605.6|7593.6|0
1724841220000|2024-08-28 10:33:40|7603.9|7591.9|7601.8|7589.8|7604.7|7592.7|7600.7|7588.7|0
1724841230000|2024-08-28 10:33:50|7603.9|7591.9|7606.7|7594.7|7607.3|7595.3|7603.9|7591.9|0
1724841240000|2024-08-28 10:34:00|7604.4|7592.4|7609.7|7597.7|7609.7|7597.7|7604.4|7592.4|0
1724841270000|2024-08-28 10:34:30|7609.4|7597.4|7609.4|7597.4|7609.4|7597.4|7609.4|7597.4|0
1724841350000|2024-08-28 10:35:50|7615.5|7603.5|7625.3|7613.3|7626.9|7614.9|7615.5|7603.5|1
1724841360000|2024-08-28 10:36:00|7625.2|7613.2|7627.5|7615.5|7628.2|7616.2|7625.2|7613.2|2
1724841370000|2024-08-28 10:36:10|7628.5|7616.5|7633.4|7621.4|7633.4|7621.4|7628.5|7616.5|2
1724841380000|2024-08-28 10:36:20|7632.1|7620.1|7632.9|7620.9|7632.9|7620.9|7632|7620|1
1724841390000|2024-08-28 10:36:30|7632.5|7620.5|7632.5|7620.5|7632.5|7620.5|7632.5|7620.5|0
1724841400000|2024-08-28 10:36:40|7632.4|7620.4|7635|7623|7635|7623|7632.4|7620.4|1
1724841410000|2024-08-28 10:36:50|7633.9|7621.9|7620.1|7608.1|7633.9|7621.9|7620.1|7608.1|2
1724841420000|2024-08-28 10:37:00|7619.3|7607.3|7621.7|7609.7|7624.9|7612.9|7614.7|7602.7|2
1724841450000|2024-08-28 10:37:30|7626.7|7614.7|7625.5|7613.5|7626.7|7614.7|7624.7|7612.7|0
1724841480000|2024-08-28 10:38:00|7628.1|7616.1|7629.1|7617.1|7636.4|7624.4|7627.1|7615.1|1
1724841490000|2024-08-28 10:38:10|7628.6|7616.6|7628.6|7616.6|7628.6|7616.6|7628.6|7616.6|0
1724841510000|2024-08-28 10:38:30|7627.7|7615.7|7628|7616|7628|7616|7627.7|7615.7|0
1724841520000|2024-08-28 10:38:40|7629.8|7617.8|7624.3|7612.3|7630|7618|7623.8|7611.8|0
1724841530000|2024-08-28 10:38:50|7627|7615|7624.5|7612.5|7627|7615|7624|7612|1
1724841540000|2024-08-28 10:39:00|7624.6|7612.6|7624.6|7612.6|7624.6|7612.6|7624.6|7612.6|0
1724841580000|2024-08-28 10:39:40|7636.5|7624.5|7635.6|7623.6|7643.9|7631.9|7635.6|7623.6|5
1724841590000|2024-08-28 10:39:50|7638.9|7626.9|7638.9|7626.9|7639.4|7627.4|7638.9|7626.9|0
1724841600000|2024-08-28 10:40:00|7637.9|7625.9|7637.9|7625.9|7637.9|7625.9|7637.9|7625.9|0
1724841620000|2024-08-28 10:40:20|7640.1|7628.1|7640.2|7628.2|7640.2|7628.2|7640.1|7628.1|0
1724841630000|2024-08-28 10:40:30|7635.1|7623.1|7634.5|7622.5|7635.1|7623.1|7634.1|7622.1|1
1724841640000|2024-08-28 10:40:40|7634.1|7622.1|7634.1|7622.1|7639|7627|7632.6|7620.6|3
1724841650000|2024-08-28 10:40:50|7630.3|7618.3|7632|7620|7632|7620|7630.3|7618.3|0
1724841660000|2024-08-28 10:41:00|7633|7621|7628.9|7616.9|7633|7621|7628.5|7616.5|0
1724841670000|2024-08-28 10:41:10|7628.4|7616.4|7637.6|7625.6|7639|7627|7628.4|7616.4|3
1724841680000|2024-08-28 10:41:20|7639.5|7627.5|7639.5|7627.5|7640|7628|7639.5|7627.5|0
1724841690000|2024-08-28 10:41:30|7639.9|7627.9|7637.5|7625.5|7639.9|7627.9|7636.1|7624.1|1
1724841700000|2024-08-28 10:41:40|7639.1|7627.1|7638.6|7626.6|7639.1|7627.1|7638.6|7626.6|0
1724841720000|2024-08-28 10:42:00|7639.1|7627.1|7640.6|7628.6|7640.6|7628.6|7639.1|7627.1|0
1724841730000|2024-08-28 10:42:10|7641|7629|7647.8|7635.8|7647.8|7635.8|7641|7629|1
1724841740000|2024-08-28 10:42:20|7648.4|7636.4|7648.9|7636.9|7648.9|7636.9|7647.9|7635.9|0
1724841760000|2024-08-28 10:42:40|7650.2|7638.2|7648.9|7636.9|7650.2|7638.2|7648.9|7636.9|0
1724841780000|2024-08-28 10:43:00|7648.7|7636.7|7664|7652|7664.3|7652.3|7648.7|7636.7|1
1724841790000|2024-08-28 10:43:10|7658|7646|7652.5|7640.5|7659.7|7647.7|7652.5|7640.5|2
1724841800000|2024-08-28 10:43:20|7650.8|7638.8|7655.3|7643.3|7655.3|7643.3|7650.5|7638.5|0
1724841810000|2024-08-28 10:43:30|7654.3|7642.3|7648.2|7636.2|7654.3|7642.3|7646.5|7634.5|0
1724841820000|2024-08-28 10:43:40|7647.8|7635.8|7643.8|7631.8|7647.8|7635.8|7643|7631|0
1724841830000|2024-08-28 10:43:50|7639.2|7631.2|7639.2|7631.2|7639.2|7631.2|7639.2|7631.2|2
1724841840000|2024-08-28 10:44:00|7638.5|7630.5|7640.5|7628.5|7640.5|7632.5|7638.3|7626.3|15
1724841850000|2024-08-28 10:44:10|7639.2|7633.2|7639.1|7631.1|7640.7|7633.2|7639.1|7628.7|2
1724841860000|2024-08-28 10:44:20|7631|7619|7634.2|7622.2|7634.7|7622.7|7630.9|7618.9|3
1724841870000|2024-08-28 10:44:30|7633.4|7621.4|7632.5|7620.5|7633.4|7621.4|7632.5|7620.5|0
1724841880000|2024-08-28 10:44:40|7632.4|7620.4|7631.7|7619.7|7632.4|7620.4|7627.9|7615.9|1
1724841900000|2024-08-28 10:45:00|7627.2|7615.2|7627.9|7615.9|7629|7617|7627.2|7615.2|1
1724841910000|2024-08-28 10:45:10|7625.4|7613.4|7625.4|7613.4|7625.4|7613.4|7625.4|7613.4|0
1724841920000|2024-08-28 10:45:20|7622.6|7610.6|7618.6|7610.6|7622.6|7610.6|7618.6|7609.7|0
1724841930000|2024-08-28 10:45:30|7610|7598|7606.5|7594.5|7610|7598|7605.5|7593.5|1
1724841940000|2024-08-28 10:45:40|7605.7|7593.7|7607.1|7595.1|7607.1|7595.1|7605.6|7593.6|0
1724841960000|2024-08-28 10:46:00|7601.3|7589.3|7599.2|7587.2|7601.6|7589.6|7599.2|7587.2|0
1724841970000|2024-08-28 10:46:10|7599.1|7587.1|7611|7599|7611|7599|7599.1|7587.1|2
1724841980000|2024-08-28 10:46:20|7611.8|7599.8|7618.5|7606.5|7622.4|7610.4|7611.8|7599.8|0
1724841990000|2024-08-28 10:46:30|7618.2|7606.2|7622.3|7610.3|7622.9|7610.9|7618.2|7606.2|0
1724842000000|2024-08-28 10:46:40|7621.9|7609.9|7621.8|7609.8|7621.9|7609.9|7621.7|7609.7|0
1724842020000|2024-08-28 10:47:00|7621.7|7609.7|7623.1|7611.1|7623.1|7611.1|7621.7|7609.7|0
1724842030000|2024-08-28 10:47:10|7627.6|7615.6|7628.3|7616.3|7628.3|7616.3|7627.6|7615.6|0
1724842040000|2024-08-28 10:47:20|7631.4|7619.4|7632.7|7620.7|7632.7|7620.7|7631.4|7619.4|0
1724842060000|2024-08-28 10:47:40|7632.6|7620.6|7628.5|7616.5|7632.6|7620.6|7628.5|7616.5|1
1724842070000|2024-08-28 10:47:50|7626.7|7614.7|7626.4|7614.4|7626.7|7614.7|7626.4|7614.4|0
1724842080000|2024-08-28 10:48:00|7622.4|7610.4|7613.8|7601.8|7622.4|7610.4|7613.7|7601.7|0
1724842090000|2024-08-28 10:48:10|7617.3|7605.3|7615.2|7603.2|7617.3|7605.3|7615.2|7603.2|0
1724842110000|2024-08-28 10:48:30|7621.4|7609.4|7615.4|7603.4|7621.4|7609.4|7615.4|7603.4|0
1724842140000|2024-08-28 10:49:00|7618.9|7606.9|7615.2|7603.2|7620.4|7608.4|7615.2|7603.2|0
1724842170000|2024-08-28 10:49:30|7616.5|7604.5|7616.8|7604.8|7616.8|7604.8|7616.5|7604.5|0
1724842180000|2024-08-28 10:49:40|7612.8|7600.8|7611.7|7599.7|7613.8|7601.8|7611.7|7599.7|0
1724842190000|2024-08-28 10:49:50|7609.5|7597.5|7614.8|7602.8|7614.8|7602.8|7608.9|7596.9|0
1724842200000|2024-08-28 10:50:00|7614.6|7602.6|7614.6|7602.6|7614.6|7602.6|7614.6|7602.6|0
1724842210000|2024-08-28 10:50:10|7613.6|7601.6|7613.6|7601.6|7613.6|7601.6|7613.6|7601.6|0
1724842230000|2024-08-28 10:50:30|7614|7602|7614|7602|7614|7602|7614|7602|0
1724842240000|2024-08-28 10:50:40|7614.1|7602.1|7614.1|7602.1|7614.1|7602.1|7614.1|7602.1|0
1724842250000|2024-08-28 10:50:50|7613.2|7601.2|7613.7|7601.7|7613.7|7601.7|7611.4|7599.4|0
1724842260000|2024-08-28 10:51:00|7614|7602|7615|7603|7618|7606|7614|7602|0
1724842280000|2024-08-28 10:51:20|7616|7604|7614.3|7602.3|7616|7604|7614.3|7602.3|0
1724842290000|2024-08-28 10:51:30|7614.1|7602.1|7614.1|7602.1|7614.1|7602.1|7614.1|7602.1|0
1724842310000|2024-08-28 10:51:50|7618.6|7606.6|7621.8|7609.8|7621.8|7609.8|7618.6|7606.6|0
1724842320000|2024-08-28 10:52:00|7622|7610|7623.1|7611.1|7623.1|7611.1|7619.6|7607.6|0
1724842330000|2024-08-28 10:52:10|7620|7608|7621|7609|7621|7609|7620|7608|0
1724842340000|2024-08-28 10:52:20|7621.7|7609.7|7621.8|7609.8|7621.8|7609.8|7621.7|7609.7|0
1724842350000|2024-08-28 10:52:30|7622|7610|7622|7610|7622|7610|7622|7610|0
1724842370000|2024-08-28 10:52:50|7623.8|7611.8|7623.9|7611.9|7624.1|7612.1|7623.5|7611.5|0
1724842380000|2024-08-28 10:53:00|7623.4|7611.4|7625.5|7613.5|7625.5|7613.5|7623.4|7611.4|0
1724842390000|2024-08-28 10:53:10|7625.3|7613.3|7625|7613|7626|7614|7625|7613|0
1724842400000|2024-08-28 10:53:20|7626.8|7614.8|7627.2|7615.2|7627.2|7615.2|7626.8|7614.8|0
1724842410000|2024-08-28 10:53:30|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|0
1724842420000|2024-08-28 10:53:40|7625.6|7613.6|7625.4|7613.4|7625.6|7613.6|7625.4|7613.4|0
1724842430000|2024-08-28 10:53:50|7625|7613|7624.6|7612.6|7625|7613|7624.6|7612.6|0
1724842440000|2024-08-28 10:54:00|7625|7613|7624.7|7612.7|7625|7613|7624.7|7612.7|0
1724842450000|2024-08-28 10:54:10|7623.2|7611.2|7617.2|7605.2|7623.2|7611.2|7616.9|7604.9|2
1724842460000|2024-08-28 10:54:20|7618.4|7606.4|7618.3|7606.3|7618.4|7606.4|7618.3|7606.3|0
1724842470000|2024-08-28 10:54:30|7618.2|7606.2|7620.4|7608.4|7620.4|7608.4|7618.2|7606.2|0
1724842480000|2024-08-28 10:54:40|7619.1|7607.1|7619.1|7607.1|7619.1|7607.1|7619.1|7607.1|0
1724842490000|2024-08-28 10:54:50|7619.4|7607.4|7619.2|7607.2|7619.4|7607.4|7619.2|7607.2|0
1724842500000|2024-08-28 10:55:00|7622.2|7610.2|7623.1|7611.1|7623.5|7611.5|7621.7|7609.7|0
1724842510000|2024-08-28 10:55:10|7623|7611|7623|7611|7623|7611|7623|7611|0
1724842520000|2024-08-28 10:55:20|7622|7610|7622|7610|7622|7610|7622|7610|0
1724842580000|2024-08-28 10:56:20|7622.5|7610.5|7627.5|7615.5|7628.2|7616.2|7622.5|7610.5|1
1724842590000|2024-08-28 10:56:30|7626.2|7614.2|7625.6|7613.6|7626.2|7614.2|7625.6|7613.6|0
1724842600000|2024-08-28 10:56:40|7625.2|7613.2|7625.1|7613.1|7625.2|7613.2|7625.1|7613.1|0
1724842610000|2024-08-28 10:56:50|7625.5|7613.5|7626.8|7614.8|7626.8|7614.8|7625.5|7613.5|0
1724842620000|2024-08-28 10:57:00|7626.3|7614.3|7626.3|7614.3|7626.8|7614.8|7626.3|7614.3|0
1724842630000|2024-08-28 10:57:10|7626.8|7614.8|7625.7|7613.7|7626.8|7614.8|7625.1|7613.1|0
1724842650000|2024-08-28 10:57:30|7625.8|7613.8|7625|7613|7625.8|7613.8|7622.7|7610.7|0
1724842700000|2024-08-28 10:58:20|7625.9|7613.9|7625.4|7613.4|7625.9|7613.9|7625|7613|0
1724842710000|2024-08-28 10:58:30|7625.5|7613.5|7624.8|7612.8|7625.5|7613.5|7624.8|7612.8|0
1724842720000|2024-08-28 10:58:40|7625.3|7613.3|7625.4|7613.4|7625.4|7613.4|7625.3|7613.3|0
1724842730000|2024-08-28 10:58:50|7624.6|7612.6|7625.3|7613.3|7625.3|7613.3|7624.6|7612.6|0
1724842740000|2024-08-28 10:59:00|7626.4|7614.4|7624.8|7612.8|7626.4|7614.4|7624.8|7612.8|0
1724842750000|2024-08-28 10:59:10|7624.9|7612.9|7624.9|7612.9|7624.9|7612.9|7624.9|7612.9|0
1724842770000|2024-08-28 10:59:30|7626.3|7614.3|7619.1|7607.1|7626.3|7614.3|7618.4|7606.4|2
1724842780000|2024-08-28 10:59:40|7618.6|7606.6|7618.6|7606.6|7618.6|7606.6|7618.6|7606.6|0
1724842790000|2024-08-28 10:59:50|7619|7607|7620.2|7608.2|7621.1|7609.1|7619|7607|0
1724842800000|2024-08-28 11:00:00|7620.1|7608.1|7613.7|7601.7|7620.1|7608.1|7613.7|7601.7|1
1724842830000|2024-08-28 11:00:30|7612.9|7600.9|7612.9|7600.9|7612.9|7600.9|7612.9|7600.9|0
1724842840000|2024-08-28 11:00:40|7613.3|7601.3|7611.7|7599.7|7613.6|7601.6|7611.7|7599.7|0
1724842850000|2024-08-28 11:00:50|7611.3|7599.3|7611.3|7599.3|7611.3|7599.3|7611.3|7599.3|0
1724842870000|2024-08-28 11:01:10|7613.1|7601.1|7610.7|7598.7|7613.1|7601.1|7610.3|7598.3|0
1724842880000|2024-08-28 11:01:20|7608.8|7596.8|7608.8|7596.8|7608.8|7596.8|7608.8|7596.8|3
1724842890000|2024-08-28 11:01:30|7609.2|7597.2|7608.8|7596.8|7609.7|7597.7|7608.8|7596.8|0
1724842900000|2024-08-28 11:01:40|7609.7|7597.7|7610.2|7598.2|7613.1|7601.1|7609.7|7597.7|3
1724842910000|2024-08-28 11:01:50|7612.2|7600.2|7614.2|7602.2|7614.2|7602.2|7612.2|7600.2|0
1724842930000|2024-08-28 11:02:10|7614.7|7602.7|7614.7|7602.7|7614.7|7602.7|7614.7|7602.7|0
1724842960000|2024-08-28 11:02:40|7619.9|7607.9|7621.7|7609.7|7621.7|7609.7|7619.9|7607.9|1
1724842970000|2024-08-28 11:02:50|7623.1|7611.1|7627.6|7615.6|7627.6|7615.6|7621.4|7609.4|0
1724842980000|2024-08-28 11:03:00|7628|7616|7628.7|7616.7|7628.7|7616.7|7627.6|7615.6|0
1724843000000|2024-08-28 11:03:20|7630.9|7618.9|7627.5|7615.5|7631.3|7619.3|7627.5|7615.5|1
1724843010000|2024-08-28 11:03:30|7627.3|7615.3|7617.6|7605.6|7627.3|7615.3|7617.2|7605.2|1
1724843020000|2024-08-28 11:03:40|7617.5|7605.5|7617.5|7605.5|7617.5|7605.5|7617.5|7605.5|0
1724843030000|2024-08-28 11:03:50|7616.2|7604.2|7616|7604|7616.2|7604.2|7616|7604|0
1724843040000|2024-08-28 11:04:00|7616.8|7604.8|7617.9|7605.9|7617.9|7605.9|7616.8|7604.8|0
1724843050000|2024-08-28 11:04:10|7618.1|7606.1|7618.1|7606.1|7618.1|7606.1|7618.1|7606.1|0
1724843070000|2024-08-28 11:04:30|7622.9|7610.9|7620.9|7608.9|7624.1|7612.1|7620.9|7608.9|0
1724843080000|2024-08-28 11:04:40|7620|7608|7620|7608|7620.8|7608.8|7620|7608|0
1724843090000|2024-08-28 11:04:50|7619.5|7607.5|7620|7608|7620|7608|7618.1|7606.1|0
1724843100000|2024-08-28 11:05:00|7624.8|7612.8|7623.8|7611.8|7625.3|7613.3|7622.2|7610.2|0
1724843110000|2024-08-28 11:05:10|7623.6|7611.6|7623.6|7611.6|7623.6|7611.6|7623.6|7611.6|0
1724843120000|2024-08-28 11:05:20|7623.9|7611.9|7623.5|7611.5|7623.9|7611.9|7623.5|7611.5|0
1724843170000|2024-08-28 11:06:10|7623.4|7611.4|7623.4|7611.4|7623.4|7611.4|7623.4|7611.4|0
1724843180000|2024-08-28 11:06:20|7624|7612|7624|7612|7624|7612|7624|7612|1
1724843190000|2024-08-28 11:06:30|7624.1|7612.1|7625.2|7613.2|7625.2|7613.2|7624.1|7612.1|0
1724843200000|2024-08-28 11:06:40|7626.9|7614.9|7631.3|7619.3|7631.3|7619.3|7625.6|7613.6|0
1724843210000|2024-08-28 11:06:50|7631.9|7619.9|7629.8|7617.8|7631.9|7619.9|7623.5|7611.5|1
1724843220000|2024-08-28 11:07:00|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|0
1724843230000|2024-08-28 11:07:10|7629|7617|7629|7617|7629|7617|7629|7617|0
1724843240000|2024-08-28 11:07:20|7630.4|7618.4|7630.6|7618.6|7631.5|7619.5|7630.2|7618.2|0
1724843260000|2024-08-28 11:07:40|7631.9|7619.9|7632.1|7620.1|7632.1|7620.1|7631.9|7619.9|0
1724843280000|2024-08-28 11:08:00|7632|7620|7633|7621|7633|7621|7632|7620|0
1724843290000|2024-08-28 11:08:10|7632.1|7620.1|7630.7|7618.7|7632.1|7620.1|7630.7|7618.7|0
1724843300000|2024-08-28 11:08:20|7629.9|7617.9|7632.3|7620.3|7632.3|7620.3|7629.7|7617.7|0
1724843310000|2024-08-28 11:08:30|7632.4|7620.4|7633.1|7621.1|7633.1|7621.1|7632.4|7620.4|0
1724843320000|2024-08-28 11:08:40|7633|7621|7633|7621|7633|7621|7633|7621|0
1724843330000|2024-08-28 11:08:50|7632.6|7620.6|7632.2|7620.2|7632.6|7620.6|7632.2|7620.2|0
1724843350000|2024-08-28 11:09:10|7632.4|7620.4|7632.4|7620.4|7632.4|7620.4|7632.4|7620.4|0
1724843370000|2024-08-28 11:09:30|7632.3|7620.3|7627.5|7615.5|7632.3|7620.3|7627.5|7615.5|1
1724843380000|2024-08-28 11:09:40|7626.7|7614.7|7626.7|7614.7|7628.4|7616.4|7625.6|7613.6|0
1724843400000|2024-08-28 11:10:00|7626.6|7614.6|7632.3|7620.3|7632.3|7620.3|7626.6|7614.6|1
1724843410000|2024-08-28 11:10:10|7627.1|7615.1|7627.6|7615.6|7628.5|7616.5|7627.1|7615.1|1
1724843420000|2024-08-28 11:10:20|7628.9|7616.9|7629.1|7617.1|7629.1|7617.1|7628.9|7616.9|0
1724843430000|2024-08-28 11:10:30|7630.5|7618.5|7630.5|7618.5|7630.5|7618.5|7630.5|7618.5|0
1724843450000|2024-08-28 11:10:50|7631.1|7619.1|7631.3|7619.3|7631.3|7619.3|7631.1|7619.1|0
1724843470000|2024-08-28 11:11:10|7630.4|7618.4|7630.4|7618.4|7630.4|7618.4|7630.4|7618.4|0
1724843490000|2024-08-28 11:11:30|7630.2|7618.2|7630.2|7618.2|7630.2|7618.2|7630.2|7618.2|0
1724843500000|2024-08-28 11:11:40|7629.3|7617.3|7627.4|7615.4|7629.3|7617.3|7624|7612|0
1724843510000|2024-08-28 11:11:50|7627.8|7615.8|7625.5|7613.5|7627.9|7615.9|7625.5|7613.5|1
1724843520000|2024-08-28 11:12:00|7625.9|7613.9|7625.5|7613.5|7625.9|7613.9|7625.5|7613.5|0
1724843530000|2024-08-28 11:12:10|7620.5|7608.5|7619.6|7607.6|7620.5|7608.5|7619.6|7607.6|4
1724843540000|2024-08-28 11:12:20|7617|7605|7611.8|7599.8|7617|7605|7611.3|7599.3|0
1724843550000|2024-08-28 11:12:30|7612.3|7600.3|7611.8|7599.8|7614|7602|7611.8|7599.8|0
1724843560000|2024-08-28 11:12:40|7613.2|7601.2|7614.1|7602.1|7614.1|7602.1|7613.2|7601.2|0
1724843580000|2024-08-28 11:13:00|7614.5|7602.5|7614.5|7602.5|7614.5|7602.5|7614.5|7602.5|0
1724843590000|2024-08-28 11:13:10|7610.1|7598.1|7608.9|7596.9|7610.1|7598.1|7608.9|7596.9|1
1724843600000|2024-08-28 11:13:20|7608.6|7596.6|7604.8|7592.8|7608.6|7596.6|7604.8|7592.8|1
1724843610000|2024-08-28 11:13:30|7606.1|7594.1|7607.8|7595.8|7607.8|7595.8|7604.8|7592.8|0
1724843630000|2024-08-28 11:13:50|7612.6|7600.6|7613.6|7601.6|7613.6|7601.6|7611.5|7599.5|1
1724843640000|2024-08-28 11:14:00|7614.1|7602.1|7612.7|7600.7|7614.1|7602.1|7612.7|7600.7|0
1724843650000|2024-08-28 11:14:10|7612.6|7600.6|7612.6|7600.6|7612.6|7600.6|7612.6|7600.6|0
1724843660000|2024-08-28 11:14:20|7612.1|7600.1|7612.1|7600.1|7612.1|7600.1|7612.1|7600.1|0
1724843680000|2024-08-28 11:14:40|7611.7|7599.7|7614.2|7602.2|7614.7|7602.7|7611.2|7599.2|0
1724843710000|2024-08-28 11:15:10|7612.5|7600.5|7614.2|7602.2|7614.2|7602.2|7611.7|7599.7|0
1724843750000|2024-08-28 11:15:50|7611.9|7599.9|7611.9|7599.9|7611.9|7599.9|7611.9|7599.9|0
1724843760000|2024-08-28 11:16:00|7610.7|7598.7|7610.7|7598.7|7610.7|7598.7|7610.7|7598.7|0
1724843780000|2024-08-28 11:16:20|7610.2|7598.2|7624.7|7612.7|7624.7|7612.7|7609.8|7597.8|2
1724843790000|2024-08-28 11:16:30|7624.5|7612.5|7628.2|7616.2|7628.2|7616.2|7624.5|7612.5|2
1724843800000|2024-08-28 11:16:40|7630|7618|7629.7|7617.7|7632|7620|7628.3|7616.3|5
1724843810000|2024-08-28 11:16:50|7628.8|7616.8|7628.8|7616.8|7628.8|7616.8|7628.8|7616.8|0
1724843830000|2024-08-28 11:17:10|7627.5|7615.5|7626|7614|7627.5|7615.5|7626|7614|0
1724843840000|2024-08-28 11:17:20|7625.9|7613.9|7614.9|7602.9|7625.9|7613.9|7614.9|7602.9|1
1724843850000|2024-08-28 11:17:30|7615|7603|7613.8|7601.8|7617.3|7605.3|7613.8|7601.8|0
1724843860000|2024-08-28 11:17:40|7614.1|7602.1|7613.9|7601.9|7615.3|7603.3|7612.3|7600.3|0
1724843870000|2024-08-28 11:17:50|7616.9|7604.9|7618|7606|7618.4|7606.4|7616.9|7604.9|0
1724843880000|2024-08-28 11:18:00|7617.8|7605.8|7614.9|7602.9|7617.8|7605.8|7614.9|7602.9|0
1724843890000|2024-08-28 11:18:10|7613.4|7601.4|7614.4|7602.4|7614.4|7602.4|7613.4|7601.4|0
1724843900000|2024-08-28 11:18:20|7615.7|7603.7|7614.4|7602.4|7615.7|7603.7|7614|7602|0
1724843910000|2024-08-28 11:18:30|7614.9|7602.9|7614.9|7602.9|7614.9|7602.9|7614.9|7602.9|0
1724843920000|2024-08-28 11:18:40|7614.7|7602.7|7617.7|7605.7|7617.7|7605.7|7614.7|7602.7|0
1724843940000|2024-08-28 11:19:00|7618.8|7606.8|7611.5|7599.5|7618.8|7606.8|7611|7599|2
1724843950000|2024-08-28 11:19:10|7610.9|7598.9|7609.1|7597.1|7611|7599|7609.1|7597.1|0
1724843960000|2024-08-28 11:19:20|7609.2|7597.2|7613.6|7601.6|7616.3|7604.3|7609.2|7597.2|3
1724843970000|2024-08-28 11:19:30|7612.3|7600.3|7609.9|7597.9|7612.3|7600.3|7609.9|7597.9|0
1724843990000|2024-08-28 11:19:50|7610.6|7598.6|7609.7|7597.7|7610.6|7598.6|7609.7|7597.7|0
1724844000000|2024-08-28 11:20:00|7609.9|7597.9|7608.8|7596.8|7609.9|7597.9|7608.8|7596.8|0
1724844030000|2024-08-28 11:20:30|7612.2|7600.2|7612.4|7600.4|7612.6|7600.6|7612.2|7600.2|0
1724844050000|2024-08-28 11:20:50|7611.1|7599.1|7610.7|7598.7|7611.1|7599.1|7610.7|7598.7|0
1724844060000|2024-08-28 11:21:00|7609.9|7597.9|7608.9|7596.9|7609.9|7597.9|7608.9|7596.9|1
1724844070000|2024-08-28 11:21:10|7609|7597|7621.7|7609.7|7621.7|7609.7|7609|7597|1
1724844080000|2024-08-28 11:21:20|7620|7608|7618.7|7606.7|7620|7608|7618.7|7606.7|0
1724844100000|2024-08-28 11:21:40|7624|7612|7634.5|7622.5|7636.1|7624.1|7624|7612|2
1724844110000|2024-08-28 11:21:50|7635.5|7623.5|7635.6|7623.6|7635.6|7623.6|7635.5|7623.5|0
1724844120000|2024-08-28 11:22:00|7635.5|7623.5|7636.1|7624.1|7636.1|7624.1|7635.5|7623.5|1
1724844130000|2024-08-28 11:22:10|7635.1|7623.1|7637.8|7625.8|7637.8|7625.8|7628.9|7619.3|2
1724844140000|2024-08-28 11:22:20|7638.7|7626.7|7638.8|7626.8|7638.8|7626.8|7638.7|7626.7|0
1724844150000|2024-08-28 11:22:30|7638.3|7626.3|7638.3|7626.3|7638.3|7626.3|7638.3|7626.3|0
1724844160000|2024-08-28 11:22:40|7638.2|7626.2|7638.2|7626.2|7638.2|7626.2|7638.2|7626.2|0
1724844180000|2024-08-28 11:23:00|7639.1|7627.1|7640.8|7628.8|7642.5|7630.5|7639.1|7627.1|3
1724844190000|2024-08-28 11:23:10|7640.7|7628.7|7638.5|7626.5|7640.7|7628.8|7636.4|7625.5|1
1724844200000|2024-08-28 11:23:20|7639.5|7627.5|7639.5|7627.5|7639.5|7627.5|7639.5|7627.5|0
1724844210000|2024-08-28 11:23:30|7639.9|7627.9|7639.5|7627.5|7639.9|7627.9|7639.5|7627.5|0
1724844220000|2024-08-28 11:23:40|7639.9|7627.9|7646.7|7634.7|7646.7|7634.7|7639.4|7627.4|0
1724844230000|2024-08-28 11:23:50|7644.2|7632.2|7640.9|7628.9|7651.1|7639.1|7639|7627|7
1724844240000|2024-08-28 11:24:00|7641.1|7629.1|7648|7640|7652.6|7640.6|7641.1|7629.1|5
1724844250000|2024-08-28 11:24:10|7647.3|7635.3|7646.9|7634.9|7647.8|7635.8|7646|7634|1
1724844270000|2024-08-28 11:24:30|7647.3|7635.3|7647.3|7635.3|7647.3|7635.3|7647.3|7635.3|0
1724844280000|2024-08-28 11:24:40|7651.3|7639.3|7652.3|7640.3|7652.3|7640.3|7651.3|7639.3|0
1724844290000|2024-08-28 11:24:50|7652.8|7640.8|7651.6|7639.6|7652.8|7640.8|7645|7637|3
1724844300000|2024-08-28 11:25:00|7652.1|7640.1|7653.8|7641.8|7653.8|7641.8|7646.6|7634.6|2
1724844310000|2024-08-28 11:25:10|7653.7|7641.7|7653.7|7641.7|7653.7|7641.7|7653.7|7641.7|0
1724844320000|2024-08-28 11:25:20|7653.6|7641.6|7659.7|7647.7|7661.4|7649.4|7643.2|7631.2|4
1724844330000|2024-08-28 11:25:30|7658.2|7646.2|7658.2|7646.2|7658.2|7646.2|7658.2|7646.2|0
1724844340000|2024-08-28 11:25:40|7658.1|7646.1|7658.9|7646.9|7659.9|7647.9|7658.1|7646.1|0
1724844350000|2024-08-28 11:25:50|7658.1|7646.1|7654.3|7642.3|7658.1|7646.1|7654.3|7642.3|0
1724844360000|2024-08-28 11:26:00|7654.1|7642.1|7659.8|7647.8|7660.3|7648.3|7654.1|7642.1|0
1724844370000|2024-08-28 11:26:10|7657.9|7645.9|7647.2|7635.2|7657.9|7645.9|7647.2|7635.2|0
1724844380000|2024-08-28 11:26:20|7647.7|7635.7|7648.1|7636.1|7648.6|7636.6|7647.2|7635.2|0
1724844390000|2024-08-28 11:26:30|7645.9|7633.9|7645.8|7633.8|7645.9|7633.9|7645.8|7633.8|0
1724844400000|2024-08-28 11:26:40|7642.3|7634.3|7635.7|7623.7|7645.4|7634.5|7634.1|7622.1|3
1724844410000|2024-08-28 11:26:50|7632.9|7620.9|7630.2|7622.2|7634|7622.2|7628.7|7616.7|2
1724844420000|2024-08-28 11:27:00|7634.4|7622.4|7633.7|7621.7|7634.4|7622.4|7633.3|7621.3|1
1724844430000|2024-08-28 11:27:10|7633.9|7621.9|7633.9|7621.9|7633.9|7621.9|7633.9|7621.9|0
1724844440000|2024-08-28 11:27:20|7632.3|7620.3|7628.9|7616.9|7632.7|7620.7|7628.9|7616.9|0
1724844450000|2024-08-28 11:27:30|7628|7616|7647.8|7635.8|7648.4|7636.4|7624.8|7612.8|6
1724844460000|2024-08-28 11:27:40|7648.3|7636.3|7654.4|7642.4|7654.4|7642.4|7648.3|7636.3|0
1724844470000|2024-08-28 11:27:50|7653.9|7641.9|7643.7|7631.7|7654.9|7642.9|7641.4|7629.4|2
1724844480000|2024-08-28 11:28:00|7642.4|7630.4|7640|7628|7642.7|7630.7|7640|7628|0
1724844490000|2024-08-28 11:28:10|7639.9|7627.9|7635.9|7623.9|7639.9|7627.9|7635|7623|1
1724844500000|2024-08-28 11:28:20|7636.8|7624.8|7637.3|7625.3|7637.9|7625.9|7636.8|7624.8|0
1724844510000|2024-08-28 11:28:30|7637.6|7625.6|7629.2|7617.2|7637.6|7625.6|7628.7|7616.7|1
1724844520000|2024-08-28 11:28:40|7629.6|7617.6|7626.2|7614.2|7629.6|7617.6|7626.1|7614.1|0
1724844530000|2024-08-28 11:28:50|7635.2|7623.2|7637.2|7625.2|7638|7626|7635.2|7623.2|1
1724844540000|2024-08-28 11:29:00|7636.2|7624.2|7631.8|7619.8|7636.7|7624.7|7630.7|7618.7|0
1724844550000|2024-08-28 11:29:10|7633.8|7621.8|7626.9|7614.9|7633.8|7621.8|7626|7614|0
1724844570000|2024-08-28 11:29:30|7627|7615|7625.4|7613.4|7627|7615|7624.5|7612.5|0
1724844580000|2024-08-28 11:29:40|7623.7|7611.7|7623.2|7611.2|7623.7|7611.7|7623.2|7611.2|0
1724844590000|2024-08-28 11:29:50|7621.5|7609.5|7620.9|7608.9|7621.5|7609.5|7620.5|7608.5|0
1724844600000|2024-08-28 11:30:00|7621|7609|7620.2|7608.2|7621|7609|7620|7608|3
1724844610000|2024-08-28 11:30:10|7620.3|7608.3|7617.4|7605.4|7620.3|7608.3|7617.4|7605.4|1
1724844620000|2024-08-28 11:30:20|7616.2|7604.2|7609.8|7597.8|7616.2|7604.2|7609.8|7597.8|2
1724844630000|2024-08-28 11:30:30|7603.7|7591.7|7604.9|7592.9|7608.2|7596.2|7603.7|7591.7|2
1724844640000|2024-08-28 11:30:40|7605.4|7593.4|7613.3|7601.3|7614.5|7602.5|7605.4|7593.4|2
1724844650000|2024-08-28 11:30:50|7611.8|7599.8|7613.7|7601.7|7613.7|7601.7|7611.7|7599.7|0
1724844660000|2024-08-28 11:31:00|7613.8|7601.8|7607.6|7595.6|7615.5|7603.5|7607|7595|1
1724844670000|2024-08-28 11:31:10|7606.7|7594.7|7605.3|7593.3|7606.7|7594.7|7604.8|7592.8|0
1724844680000|2024-08-28 11:31:20|7604.8|7592.8|7607|7595|7607|7595|7604.8|7592.8|0
1724844690000|2024-08-28 11:31:30|7608.3|7596.3|7608.3|7596.3|7608.3|7596.3|7608.3|7596.3|2
1724844700000|2024-08-28 11:31:40|7608.4|7596.4|7608.4|7596.4|7608.4|7596.4|7608.4|7596.4|0
1724844710000|2024-08-28 11:31:50|7610.1|7598.1|7610.6|7598.6|7610.6|7598.6|7610.1|7598.1|0
1724844720000|2024-08-28 11:32:00|7610.7|7598.7|7611.2|7599.2|7611.2|7599.2|7610.3|7598.3|0
1724844730000|2024-08-28 11:32:10|7609.5|7597.5|7609.2|7597.2|7609.5|7597.5|7609.2|7597.2|0
1724844740000|2024-08-28 11:32:20|7612|7600|7613.3|7601.3|7614.3|7602.3|7610.2|7598.2|0
1724844750000|2024-08-28 11:32:30|7613.7|7601.7|7614.2|7602.2|7614.2|7602.2|7611.3|7599.3|0
1724844760000|2024-08-28 11:32:40|7612.9|7600.9|7615.8|7603.8|7615.8|7603.8|7612.9|7600.9|0
1724844770000|2024-08-28 11:32:50|7615.3|7603.3|7615.1|7603.1|7615.8|7603.8|7611.6|7599.6|2
1724844780000|2024-08-28 11:33:00|7614.2|7602.2|7609.8|7597.8|7614.2|7602.2|7607.6|7595.6|0
1724844790000|2024-08-28 11:33:10|7610.2|7598.2|7610.1|7598.1|7610.2|7598.2|7610.1|7598.1|0
1724844800000|2024-08-28 11:33:20|7608|7596|7607.9|7595.9|7608|7596|7606.7|7594.7|0
1724844810000|2024-08-28 11:33:30|7608.8|7596.8|7609.6|7597.6|7609.7|7597.7|7608.8|7596.8|0
1724844820000|2024-08-28 11:33:40|7609.2|7597.2|7609.6|7597.6|7609.6|7597.6|7609.2|7597.2|0
1724844830000|2024-08-28 11:33:50|7610.2|7598.2|7610.2|7598.2|7610.2|7598.2|7610.2|7598.2|0
1724844840000|2024-08-28 11:34:00|7610.1|7598.1|7609.4|7601.4|7610.1|7601.4|7609.4|7598.1|7
1724844860000|2024-08-28 11:34:20|7608.9|7602.9|7609.6|7597.6|7609.6|7603|7608.7|7596.7|8
1724844870000|2024-08-28 11:34:30|7609.5|7597.5|7609.5|7597.5|7610.5|7598.5|7608.6|7596.6|0
1724844880000|2024-08-28 11:34:40|7609.6|7597.6|7609.6|7597.6|7609.6|7597.6|7609.6|7597.6|0
1724844890000|2024-08-28 11:34:50|7608.5|7600.5|7607.2|7595.2|7608.5|7600.5|7606.4|7594.4|0
1724844900000|2024-08-28 11:35:00|7608.5|7596.5|7609.2|7597.2|7610|7601|7608.5|7596.5|1
1724844910000|2024-08-28 11:35:10|7610|7598|7605|7593|7610|7598|7604.7|7592.7|3
1724844920000|2024-08-28 11:35:20|7605.5|7593.5|7605.5|7593.5|7605.5|7593.5|7605.5|7593.5|0
1724844940000|2024-08-28 11:35:40|7606.4|7594.4|7606.7|7594.7|7607.4|7595.4|7605.2|7593.2|1
1724844950000|2024-08-28 11:35:50|7607.6|7595.6|7609|7597|7609.9|7597.9|7607.6|7595.6|0
1724844960000|2024-08-28 11:36:00|7608.5|7596.5|7608.9|7596.9|7608.9|7596.9|7608.5|7596.5|0
1724844970000|2024-08-28 11:36:10|7609.4|7597.4|7608.5|7596.5|7609.4|7597.4|7608.5|7596.5|0
1724844980000|2024-08-28 11:36:20|7609.4|7597.4|7609.4|7597.4|7609.4|7597.4|7609.4|7597.4|0
1724844990000|2024-08-28 11:36:30|7609|7597|7609|7597|7609|7597|7608.9|7596.9|1
1724845000000|2024-08-28 11:36:40|7609.3|7597.3|7610.5|7598.5|7610.9|7598.9|7609.3|7597.3|1
1724845020000|2024-08-28 11:37:00|7608.8|7602.8|7615.3|7603.3|7615.3|7603.3|7608.8|7599.8|1
1724845030000|2024-08-28 11:37:10|7615.4|7603.4|7614.6|7602.6|7615.4|7603.4|7614.6|7602.6|2
1724845040000|2024-08-28 11:37:20|7612.3|7600.3|7614|7602|7614|7602|7612.3|7600.3|0
1724845050000|2024-08-28 11:37:30|7614.2|7602.2|7614.4|7602.4|7614.9|7602.9|7614.2|7602.2|0
1724845060000|2024-08-28 11:37:40|7614.3|7602.3|7614.3|7602.3|7614.3|7602.3|7614.3|7602.3|0
1724845070000|2024-08-28 11:37:50|7612.8|7600.8|7612.8|7600.8|7612.8|7600.8|7612.8|7600.8|0
1724845080000|2024-08-28 11:38:00|7614.6|7602.6|7616.7|7604.7|7616.7|7604.7|7614.3|7602.3|0
1724845090000|2024-08-28 11:38:10|7615.2|7607.2|7616.7|7604.7|7616.8|7607.2|7615.2|7604.7|0
1724845110000|2024-08-28 11:38:30|7616.5|7604.5|7616.5|7604.5|7616.5|7605.5|7613.5|7604.5|0
1724845120000|2024-08-28 11:38:40|7613.5|7605.5|7616.4|7604.4|7616.4|7605.5|7613.5|7604.4|0
1724845130000|2024-08-28 11:38:50|7616.5|7604.5|7608.1|7596.1|7616.5|7604.5|7608.1|7596.1|2
1724845140000|2024-08-28 11:39:00|7610.4|7598.4|7608.8|7600.8|7611.3|7600.8|7608.4|7598.4|0
1724845150000|2024-08-28 11:39:10|7611.5|7599.5|7616.5|7604.5|7616.5|7604.5|7610.8|7598.8|1
1724845170000|2024-08-28 11:39:30|7616.4|7604.4|7616.6|7604.6|7616.6|7607.1|7615.1|7604.4|1
1724845180000|2024-08-28 11:39:40|7612.8|7600.8|7612.7|7600.7|7612.8|7600.8|7612.7|7600.7|0
1724845200000|2024-08-28 11:40:00|7612.8|7600.8|7619.6|7613.6|7620.8|7613.6|7612.8|7600.8|4
1724845210000|2024-08-28 11:40:10|7620.1|7614.1|7619.9|7613.9|7620.1|7614.1|7619.9|7613.9|0
1724845230000|2024-08-28 11:40:30|7621.2|7609.2|7619.9|7607.9|7621.2|7612.1|7618.2|7606.2|6
1724845240000|2024-08-28 11:40:40|7620.1|7608.1|7620.1|7608.1|7620.1|7608.1|7620.1|7608.1|0
1724845260000|2024-08-28 11:41:00|7621.3|7609.3|7621.3|7609.3|7621.3|7609.3|7621.3|7609.3|0
1724845270000|2024-08-28 11:41:10|7619.5|7611.5|7620.1|7614.1|7620.1|7614.1|7619.5|7611.5|3
1724845290000|2024-08-28 11:41:30|7631|7619|7634.5|7622.5|7645.8|7633.8|7631|7619|3
1724845300000|2024-08-28 11:41:40|7634.9|7622.9|7635.2|7623.2|7637.1|7625.1|7634.9|7622.9|1
1724845310000|2024-08-28 11:41:50|7634.7|7622.7|7637.2|7625.2|7638.2|7626.2|7633.4|7621.4|0
1724845330000|2024-08-28 11:42:10|7638|7626|7638|7626|7638|7626|7638|7626|0
1724845340000|2024-08-28 11:42:20|7640|7628|7638.9|7626.9|7640|7628|7638.9|7626.9|0
1724845350000|2024-08-28 11:42:30|7640.2|7628.2|7639.2|7627.2|7640.2|7628.2|7638.2|7626.2|0
1724845360000|2024-08-28 11:42:40|7643.1|7631.1|7644.2|7632.2|7644.2|7632.2|7643.1|7631.1|0
1724845370000|2024-08-28 11:42:50|7645.9|7633.9|7647.1|7635.1|7647.1|7635.1|7645.9|7633.9|0
1724845380000|2024-08-28 11:43:00|7648.9|7636.9|7652.1|7640.1|7652.1|7640.1|7647.8|7635.8|0
1724845390000|2024-08-28 11:43:10|7652.6|7640.6|7652.6|7640.6|7652.6|7640.6|7652.6|7640.6|0
1724845400000|2024-08-28 11:43:20|7653.1|7641.1|7644|7632|7653.1|7641.1|7643.8|7631.8|1
1724845410000|2024-08-28 11:43:30|7643.9|7631.9|7636.3|7624.3|7643.9|7631.9|7636.3|7624.3|0
1724845420000|2024-08-28 11:43:40|7636.9|7624.9|7635|7623|7636.9|7624.9|7635|7623|0
1724845460000|2024-08-28 11:44:20|7634.1|7622.1|7631.6|7619.6|7634.1|7622.1|7628.6|7616.6|0
1724845470000|2024-08-28 11:44:30|7638.2|7626.2|7649.3|7637.3|7649.8|7637.8|7638.2|7626.2|4
1724845480000|2024-08-28 11:44:40|7645.5|7633.5|7645.3|7633.3|7645.5|7633.5|7645.3|7633.3|0
1724845500000|2024-08-28 11:45:00|7647.2|7635.2|7647.2|7635.2|7647.2|7635.2|7647.2|7635.2|0
1724845510000|2024-08-28 11:45:10|7643.2|7631.2|7643.2|7631.2|7645.2|7633.2|7643.2|7631.2|0
1724845520000|2024-08-28 11:45:20|7635.1|7623.1|7638.5|7626.5|7638.5|7626.5|7633.2|7621.2|1
1724845530000|2024-08-28 11:45:30|7641.1|7629.1|7649.6|7637.6|7649.6|7637.6|7641.1|7629.1|0
1724845540000|2024-08-28 11:45:40|7650.1|7638.1|7645.9|7633.9|7650.1|7638.1|7645.5|7633.5|0
1724845550000|2024-08-28 11:45:50|7646.9|7634.9|7653.2|7641.2|7653.3|7641.3|7646.9|7634.9|1
1724845560000|2024-08-28 11:46:00|7652.3|7640.3|7649.7|7637.7|7652.3|7640.3|7648.9|7636.9|0
1724845570000|2024-08-28 11:46:10|7649.9|7637.9|7649.9|7637.9|7651.2|7639.2|7645.4|7633.4|2
1724845580000|2024-08-28 11:46:20|7650.8|7638.8|7650.6|7638.6|7651.1|7639.1|7650.6|7638.6|0
1724845590000|2024-08-28 11:46:30|7650.2|7638.2|7646|7634|7650.2|7638.2|7646|7634|0
1724845600000|2024-08-28 11:46:40|7646.3|7634.3|7646.3|7634.3|7646.3|7634.3|7646.3|7634.3|0
1724845610000|2024-08-28 11:46:50|7646.7|7634.7|7647.7|7635.7|7647.9|7635.9|7646.7|7634.7|0
1724845620000|2024-08-28 11:47:00|7647.9|7635.9|7651.2|7639.2|7651.2|7639.2|7647.9|7635.9|0
1724845640000|2024-08-28 11:47:20|7650.6|7638.6|7650.6|7638.6|7650.6|7638.6|7650.6|7638.6|0
1724845650000|2024-08-28 11:47:30|7651|7639|7651|7639|7651|7639|7651|7639|0
1724845660000|2024-08-28 11:47:40|7642|7630|7643.6|7631.6|7643.6|7631.6|7641.8|7629.8|1
1724845680000|2024-08-28 11:48:00|7643.8|7631.8|7643.8|7631.8|7643.8|7631.8|7643.8|7631.8|0
1724845690000|2024-08-28 11:48:10|7644.7|7632.7|7644.2|7632.2|7644.7|7632.7|7644.2|7632.2|0
1724845700000|2024-08-28 11:48:20|7643.1|7635.1|7644.4|7632.4|7644.4|7637.6|7643.1|7632.4|1
1724845710000|2024-08-28 11:48:30|7644.3|7632.3|7643.3|7635.3|7644.3|7635.3|7643.3|7632.3|0
1724845720000|2024-08-28 11:48:40|7643.2|7635.2|7643.2|7635.2|7643.2|7635.2|7643.2|7635.2|0
1724845760000|2024-08-28 11:49:20|7642.3|7634.3|7638.2|7626.2|7642.3|7634.3|7637.1|7625.1|4
1724845770000|2024-08-28 11:49:30|7638.1|7626.1|7638.1|7626.1|7638.6|7626.6|7637.7|7625.7|0
1724845780000|2024-08-28 11:49:40|7638.4|7626.4|7638.1|7626.1|7638.4|7626.4|7638|7626|0
1724845790000|2024-08-28 11:49:50|7631|7619|7633|7621|7633|7621|7631|7619|3
1724845800000|2024-08-28 11:50:00|7633.1|7621.1|7637.6|7625.6|7637.6|7625.6|7633.1|7621.1|3
1724845810000|2024-08-28 11:50:10|7637.9|7625.9|7632.5|7620.5|7637.9|7625.9|7632.5|7620.5|0
1724845820000|2024-08-28 11:50:20|7633.4|7621.4|7636.4|7624.4|7636.4|7624.4|7631.5|7619.5|0
1724845850000|2024-08-28 11:50:50|7636.9|7624.9|7638.3|7626.3|7638.3|7626.3|7636.9|7624.9|0
1724845860000|2024-08-28 11:51:00|7638.1|7626.1|7638.1|7626.1|7638.1|7626.1|7638.1|7626.1|0
1724845870000|2024-08-28 11:51:10|7638.2|7626.2|7638.2|7626.2|7638.2|7626.2|7638.2|7626.2|0
1724845900000|2024-08-28 11:51:40|7638.1|7626.1|7639.3|7627.3|7639.3|7627.3|7638.1|7626.1|2
1724845910000|2024-08-28 11:51:50|7640.1|7628.1|7643.4|7637.4|7643.4|7637.4|7640.1|7628.1|3
1724845920000|2024-08-28 11:52:00|7643.3|7637.3|7652.3|7646.3|7653.2|7646.3|7643.3|7637.3|7
1724845930000|2024-08-28 11:52:10|7652.7|7646.7|7652.8|7646.8|7652.8|7646.8|7651.8|7643.9|6
1724845940000|2024-08-28 11:52:20|7652.7|7646.7|7652.2|7644.2|7653.3|7646.7|7651.8|7640.5|3
1724845950000|2024-08-28 11:52:30|7651.7|7643.7|7651.7|7643.7|7651.7|7643.7|7651.7|7643.7|0
1724845960000|2024-08-28 11:52:40|7651.2|7639.2|7652.8|7640.8|7652.8|7640.8|7651.2|7639.2|1
1724845980000|2024-08-28 11:53:00|7640.6|7628.6|7640.6|7628.6|7640.6|7628.6|7640.6|7628.6|3
1724845990000|2024-08-28 11:53:10|7642.6|7630.6|7636.1|7624.1|7642.6|7630.6|7635.4|7623.4|0
1724846000000|2024-08-28 11:53:20|7635.2|7623.2|7645.5|7633.5|7645.7|7633.7|7634.5|7622.5|0
1724846010000|2024-08-28 11:53:30|7642.7|7630.7|7641.5|7629.5|7646.1|7634.1|7641.5|7629.5|0
1724846020000|2024-08-28 11:53:40|7641.9|7629.9|7641.9|7629.9|7641.9|7629.9|7641.9|7629.9|0
1724846040000|2024-08-28 11:54:00|7645|7633|7648.2|7636.2|7648.2|7636.2|7644|7632|0
1724846070000|2024-08-28 11:54:30|7648.1|7636.1|7648.1|7636.1|7648.1|7636.1|7648.1|7636.1|0
1724846080000|2024-08-28 11:54:40|7648|7636|7648.4|7636.4|7648.4|7636.4|7648|7636|0
1724846100000|2024-08-28 11:55:00|7648.8|7636.8|7648.8|7636.8|7649.3|7637.3|7648.8|7636.8|0
1724846110000|2024-08-28 11:55:10|7648.4|7636.4|7645.5|7633.5|7648.4|7636.4|7645.5|7633.5|0
1724846120000|2024-08-28 11:55:20|7640.3|7628.3|7638.9|7626.9|7640.3|7628.3|7638.9|7626.9|1
1724846130000|2024-08-28 11:55:30|7638.1|7626.1|7638.6|7626.6|7641.8|7629.8|7637.8|7625.8|0
1724846150000|2024-08-28 11:55:50|7639.9|7627.9|7640.2|7628.2|7640.2|7628.2|7635.6|7626.4|0
1724846160000|2024-08-28 11:56:00|7639.3|7627.3|7639.3|7627.3|7639.3|7627.3|7639.3|7627.3|0
1724846170000|2024-08-28 11:56:10|7640.2|7628.2|7640.2|7628.2|7640.2|7628.2|7640.2|7628.2|0
1724846180000|2024-08-28 11:56:20|7641.1|7629.1|7641.1|7629.1|7641.1|7629.1|7640.6|7628.6|0
1724846190000|2024-08-28 11:56:30|7645.1|7633.1|7645|7633|7645.9|7633.9|7643.8|7631.8|0
1724846200000|2024-08-28 11:56:40|7644.9|7632.9|7642.2|7630.2|7644.9|7632.9|7640.9|7628.9|0
1724846210000|2024-08-28 11:56:50|7642.7|7630.7|7642.7|7630.7|7642.7|7630.7|7642.7|7630.7|0
1724846220000|2024-08-28 11:57:00|7643.6|7631.6|7644.4|7632.4|7644.4|7632.4|7643.6|7631.6|0
1724846230000|2024-08-28 11:57:10|7644.6|7632.6|7648.9|7636.9|7648.9|7636.9|7644.6|7632.6|0
1724846240000|2024-08-28 11:57:20|7648.8|7636.8|7648.8|7636.8|7648.8|7636.8|7648.8|7636.8|1
1724846250000|2024-08-28 11:57:30|7648.7|7636.7|7648.7|7636.7|7648.7|7636.7|7648.7|7636.7|0
1724846260000|2024-08-28 11:57:40|7649|7637|7649|7637|7649|7637|7649|7637|0
1724846280000|2024-08-28 11:58:00|7648.9|7636.9|7648.9|7636.9|7648.9|7636.9|7648.9|7636.9|0
1724846300000|2024-08-28 11:58:20|7649.2|7637.2|7648|7640|7649.2|7640|7647.6|7637.2|4
1724846330000|2024-08-28 11:58:50|7647.5|7641.5|7647.5|7641.5|7647.5|7641.5|7647.5|7641.5|1
1724846340000|2024-08-28 11:59:00|7647.4|7641.4|7645.2|7633.2|7647.5|7641.5|7645.2|7633.2|2
1724846370000|2024-08-28 11:59:30|7644.8|7632.8|7636.5|7624.5|7644.8|7633.9|7636.5|7624.5|2
1724846380000|2024-08-28 11:59:40|7637.9|7625.9|7630.7|7624.7|7637.9|7625.9|7619.8|7607.8|6
1724846390000|2024-08-28 11:59:50|7622.3|7610.3|7621.5|7609.5|7622.3|7610.3|7621.5|7609.5|1
1724846400000|2024-08-28 12:00:00|7621.3|7609.3|7616.2|7604.2|7621.3|7609.3|7616.2|7604.2|14
1724846410000|2024-08-28 12:00:10|7616|7604|7614.9|7602.9|7616|7604.8|7610.5|7602.5|4
1724846420000|2024-08-28 12:00:20|7616.7|7604.7|7616.3|7604.3|7616.7|7604.7|7616.3|7604.3|0
1724846440000|2024-08-28 12:00:40|7616.8|7604.8|7616.8|7604.8|7616.8|7604.8|7616.8|7604.8|0
1724846450000|2024-08-28 12:00:50|7616.3|7604.3|7615.3|7603.3|7616.3|7604.3|7615.3|7603.3|0
1724846460000|2024-08-28 12:01:00|7615.2|7603.2|7630.1|7618.1|7631.6|7619.6|7614.8|7602.8|5
1724846470000|2024-08-28 12:01:10|7630.5|7618.5|7622.7|7610.7|7630.5|7618.5|7620|7608|2
1724846480000|2024-08-28 12:01:20|7623.1|7611.1|7621.6|7613.6|7623.2|7613.6|7621.6|7611.1|0
1724846490000|2024-08-28 12:01:30|7621.9|7613.9|7634|7622|7635.3|7623.3|7621.9|7613.9|2
1724846500000|2024-08-28 12:01:40|7632.8|7620.8|7637.6|7625.6|7637.7|7625.7|7632.8|7620.8|0
1724846510000|2024-08-28 12:01:50|7638.2|7626.2|7637.8|7625.8|7638.2|7626.2|7637.8|7625.8|0
1724846520000|2024-08-28 12:02:00|7638.1|7626.1|7638.1|7626.1|7638.1|7626.1|7638.1|7626.1|0
1724846530000|2024-08-28 12:02:10|7638.3|7626.3|7637.8|7625.8|7638.4|7626.4|7637.1|7625.1|5
1724846540000|2024-08-28 12:02:20|7637.5|7625.5|7637.9|7625.9|7637.9|7625.9|7637.3|7625.3|0
1724846550000|2024-08-28 12:02:30|7638.4|7626.4|7638.4|7626.4|7638.4|7628.9|7636.9|7626.4|0
1724846560000|2024-08-28 12:02:40|7647.2|7635.2|7648.9|7636.9|7648.9|7636.9|7647.2|7635.2|10
1724846570000|2024-08-28 12:02:50|7648.4|7636.4|7648.7|7636.7|7648.7|7636.7|7648.4|7636.4|0
1724846580000|2024-08-28 12:03:00|7648.9|7636.9|7650.3|7638.3|7650.3|7638.3|7648.9|7636.9|0
1724846590000|2024-08-28 12:03:10|7650.1|7638.1|7650.1|7638.1|7650.1|7638.1|7650.1|7638.1|0
1724846600000|2024-08-28 12:03:20|7650.2|7638.2|7652.9|7640.9|7653.2|7641.2|7650.2|7638.2|4
1724846610000|2024-08-28 12:03:30|7652.8|7640.8|7652.8|7640.8|7652.8|7640.8|7652.8|7640.8|0
1724846620000|2024-08-28 12:03:40|7652.6|7640.6|7652.6|7640.6|7652.6|7640.6|7652.6|7640.6|0
1724846630000|2024-08-28 12:03:50|7652.7|7640.7|7652.7|7640.7|7652.7|7640.7|7652.7|7640.7|4
1724846640000|2024-08-28 12:04:00|7652.8|7640.8|7651|7639|7652.8|7640.8|7650.3|7638.3|0
1724846650000|2024-08-28 12:04:10|7645.3|7637.3|7651|7639|7651|7639|7643.4|7637.3|6
1724846660000|2024-08-28 12:04:20|7650.6|7638.6|7651.2|7639.2|7651.2|7639.2|7650.2|7638.2|0
1724846670000|2024-08-28 12:04:30|7651.7|7639.7|7651.8|7639.8|7652.5|7640.5|7651.7|7639.7|2
1724846680000|2024-08-28 12:04:40|7652.2|7640.2|7652.2|7640.2|7652.2|7640.2|7652.2|7640.2|0
1724846690000|2024-08-28 12:04:50|7652|7640|7651.2|7639.2|7652|7640|7650.7|7638.7|1
1724846700000|2024-08-28 12:05:00|7651.9|7639.9|7651.3|7643.3|7652.9|7643.3|7651.3|7639.9|0
1724846710000|2024-08-28 12:05:10|7652.8|7644.8|7653.4|7647.4|7653.7|7647.7|7652.3|7644.8|10
1724846720000|2024-08-28 12:05:20|7654.2|7642.2|7647.9|7639.9|7654.2|7645|7647.9|7639.9|12
1724846730000|2024-08-28 12:05:30|7647.6|7639.6|7648.2|7636.2|7650.2|7639.6|7641.8|7629.8|4
1724846740000|2024-08-28 12:05:40|7646.1|7634.1|7648.5|7636.5|7652.2|7640.2|7646.1|7634.1|0
1724846750000|2024-08-28 12:05:50|7648.6|7636.6|7634.7|7628.7|7648.6|7636.6|7634.7|7628.5|7
1724846760000|2024-08-28 12:06:00|7634.5|7628.5|7624|7612|7634.5|7628.5|7624|7612|11
1724846770000|2024-08-28 12:06:10|7625.3|7613.3|7624.9|7612.9|7625.3|7613.3|7624.9|7612.9|0
1724846780000|2024-08-28 12:06:20|7625.8|7613.8|7638.4|7626.4|7642.8|7630.8|7625.8|7613.8|6
1724846790000|2024-08-28 12:06:30|7638.8|7626.8|7643.3|7631.3|7643.3|7631.3|7638.8|7626.8|0
1724846800000|2024-08-28 12:06:40|7641.7|7629.7|7641.7|7629.7|7641.7|7629.7|7641.7|7629.7|0
1724846810000|2024-08-28 12:06:50|7643|7631|7640.2|7628.2|7643|7631|7640.2|7628.2|0
1724846820000|2024-08-28 12:07:00|7625.2|7613.2|7630|7618|7630.8|7618.8|7625.2|7613.2|2
1724846830000|2024-08-28 12:07:10|7636|7624|7640.2|7628.2|7640.2|7628.2|7636|7624|1
1724846840000|2024-08-28 12:07:20|7640.4|7628.4|7640.5|7628.5|7640.5|7628.5|7635.9|7623.9|0
1724846850000|2024-08-28 12:07:30|7640.4|7628.4|7639.7|7627.7|7640.4|7628.4|7639.3|7627.3|0
1724846860000|2024-08-28 12:07:40|7638.8|7626.8|7638.2|7626.2|7638.8|7626.8|7638.2|7626.2|0
1724846880000|2024-08-28 12:08:00|7640.8|7628.8|7642.7|7630.7|7642.7|7630.7|7640.8|7628.8|0
1724846890000|2024-08-28 12:08:10|7641.8|7629.8|7630.1|7618.1|7642.4|7630.4|7627.8|7615.8|2
1724846910000|2024-08-28 12:08:30|7630.3|7618.3|7629.6|7617.6|7631.7|7619.7|7628.6|7616.6|0
1724846920000|2024-08-28 12:08:40|7630.9|7618.9|7633.9|7621.9|7633.9|7621.9|7630.9|7618.9|0
1724846930000|2024-08-28 12:08:50|7632.9|7620.9|7622.8|7610.8|7636.4|7624.4|7622.3|7610.3|1
1724846940000|2024-08-28 12:09:00|7622.9|7610.9|7623.5|7611.5|7624.4|7612.4|7622.9|7610.9|0
1724846950000|2024-08-28 12:09:10|7623.4|7611.4|7623.4|7611.4|7623.4|7611.4|7623.4|7611.4|0
1724846960000|2024-08-28 12:09:20|7624.4|7612.4|7627.4|7615.4|7631.4|7619.4|7624.4|7612.4|0
1724846970000|2024-08-28 12:09:30|7625.8|7613.8|7621.7|7609.7|7626.3|7614.3|7620.8|7608.8|0
1724846980000|2024-08-28 12:09:40|7623.3|7611.3|7627.7|7615.7|7632.7|7620.7|7623.3|7611.3|0
1724846990000|2024-08-28 12:09:50|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|7628.7|7616.7|0
1724847000000|2024-08-28 12:10:00|7628.8|7616.8|7637.4|7625.4|7637.4|7625.4|7628.8|7616.8|0
1724847010000|2024-08-28 12:10:10|7637.6|7625.6|7637.6|7625.6|7637.6|7625.6|7637.6|7625.6|0
1724847020000|2024-08-28 12:10:20|7636.6|7624.6|7637.8|7625.8|7637.8|7625.8|7636.6|7624.6|0
1724847030000|2024-08-28 12:10:30|7636.9|7624.9|7627.2|7615.2|7636.9|7624.9|7627.2|7615.2|4
1724847040000|2024-08-28 12:10:40|7625.8|7613.8|7626.8|7614.8|7627.1|7615.1|7625.8|7613.8|0
1724847050000|2024-08-28 12:10:50|7629.8|7617.8|7629.7|7617.7|7629.8|7617.8|7627.3|7615.3|0
1724847060000|2024-08-28 12:11:00|7629.8|7617.8|7629.2|7617.2|7629.8|7617.8|7629.2|7617.2|0
1724847070000|2024-08-28 12:11:10|7626.4|7614.4|7625.4|7613.4|7626.4|7614.4|7625.4|7613.4|0
1724847080000|2024-08-28 12:11:20|7621.7|7609.7|7617.4|7605.4|7621.7|7609.7|7617.4|7605.4|0
1724847090000|2024-08-28 12:11:30|7618.9|7606.9|7617.9|7605.9|7618.9|7606.9|7617.9|7605.9|0
1724847100000|2024-08-28 12:11:40|7622.2|7610.2|7634.7|7622.7|7636.4|7624.4|7622.2|7610.2|0
1724847110000|2024-08-28 12:11:50|7633.4|7621.4|7632.5|7620.5|7634.5|7622.5|7625.5|7613.5|2
1724847120000|2024-08-28 12:12:00|7630.5|7618.5|7631.9|7619.9|7631.9|7619.9|7630.5|7618.5|0
1724847130000|2024-08-28 12:12:10|7630.2|7618.2|7631.7|7619.7|7631.7|7619.7|7629.8|7617.8|0
1724847140000|2024-08-28 12:12:20|7630.8|7618.8|7629|7617|7631.1|7619.1|7629|7617|0
1724847150000|2024-08-28 12:12:30|7631|7619|7631.4|7619.4|7632.6|7620.6|7630.1|7618.1|1
1724847160000|2024-08-28 12:12:40|7631.8|7619.8|7619.3|7607.3|7632|7620|7617.5|7605.5|5
1724847170000|2024-08-28 12:12:50|7618.9|7606.9|7628|7616|7628|7616|7618.9|7606.9|4
1724847180000|2024-08-28 12:13:00|7626.8|7614.8|7629|7617|7629|7617|7626.8|7614.8|0
1724847190000|2024-08-28 12:13:10|7629.9|7617.9|7628.4|7616.4|7629.9|7617.9|7628.3|7616.3|0
1724847210000|2024-08-28 12:13:30|7628.3|7616.3|7627.8|7615.8|7630.2|7618.2|7627.4|7615.4|12
1724847220000|2024-08-28 12:13:40|7628.7|7616.7|7625.8|7613.8|7628.7|7616.7|7625.8|7613.8|0
1724847230000|2024-08-28 12:13:50|7626.3|7614.3|7626.3|7614.3|7626.3|7614.3|7626.3|7614.3|0
1724847240000|2024-08-28 12:14:00|7629|7617|7628.6|7616.6|7629|7617|7628.6|7616.6|0
1724847250000|2024-08-28 12:14:10|7629.5|7617.5|7633.4|7621.4|7633.5|7621.5|7629.5|7617.5|0
1724847260000|2024-08-28 12:14:20|7633.8|7621.8|7633.8|7621.8|7633.8|7621.8|7633.8|7621.8|0
1724847270000|2024-08-28 12:14:30|7627.4|7621.4|7634.3|7622.3|7637.4|7625.4|7627.4|7621|3
1724847280000|2024-08-28 12:14:40|7632.9|7620.9|7635.6|7623.6|7635.6|7623.6|7632.9|7620.9|0
1724847290000|2024-08-28 12:14:50|7634.3|7622.3|7635.9|7623.9|7637.1|7625.1|7634.2|7622.2|0
1724847300000|2024-08-28 12:15:00|7637.1|7625.1|7641.9|7629.9|7643.8|7631.8|7637.1|7625.1|1
1724847310000|2024-08-28 12:15:10|7642.8|7630.8|7642.8|7634.8|7643.1|7634.8|7642.3|7630.3|5
1724847320000|2024-08-28 12:15:20|7642.1|7636.1|7642.6|7634.6|7642.6|7636.1|7642.1|7634.6|1
1724847330000|2024-08-28 12:15:30|7642.8|7634.8|7647.4|7641.4|7647.8|7641.8|7642.3|7634.8|18
1724847340000|2024-08-28 12:15:40|7647.2|7641.2|7646.7|7640.7|7648.8|7641.2|7646.4|7636.8|1
1724847350000|2024-08-28 12:15:50|7647.4|7635.4|7643.1|7631.1|7647.7|7636.2|7639.2|7628.8|3
1724847360000|2024-08-28 12:16:00|7643.2|7631.2|7637.5|7625.5|7643.2|7631.3|7633.4|7621.4|0
1724847370000|2024-08-28 12:16:10|7635.5|7623.5|7644.2|7632.2|7644.2|7632.2|7635.3|7623.3|1
1724847420000|2024-08-28 12:17:00|7642.2|7630.2|7644.6|7632.6|7645.2|7633.2|7642.2|7630.2|0
1724847430000|2024-08-28 12:17:10|7643.1|7631.1|7643.5|7631.5|7643.5|7631.5|7642.7|7630.7|0
1724847440000|2024-08-28 12:17:20|7643.7|7631.7|7640|7628|7643.7|7631.7|7639.2|7627.2|2
1724847470000|2024-08-28 12:17:50|7636.7|7624.7|7636.3|7624.3|7636.7|7624.7|7636.3|7624.3|0
1724847480000|2024-08-28 12:18:00|7636|7624|7633.4|7621.4|7640.2|7628.2|7633.4|7621.4|3
1724847490000|2024-08-28 12:18:10|7630|7618|7630.4|7618.4|7631.3|7619.3|7630|7618|0
1724847500000|2024-08-28 12:18:20|7633.9|7621.9|7637.8|7625.8|7638|7626|7633.9|7621.9|0
1724847510000|2024-08-28 12:18:30|7639.8|7627.8|7638.7|7626.7|7639.8|7627.8|7638.7|7626.7|0
1724847520000|2024-08-28 12:18:40|7640.4|7628.4|7639.1|7627.1|7640.4|7628.4|7639.1|7627.1|0
1724847530000|2024-08-28 12:18:50|7638.7|7626.7|7638.7|7626.7|7638.7|7626.7|7638.7|7626.7|0
1724847540000|2024-08-28 12:19:00|7634|7626|7634|7626|7634|7626|7634|7626|0
1724847550000|2024-08-28 12:19:10|7633.7|7625.7|7634.1|7626.1|7634.1|7626.1|7633.7|7625.7|0
1724847570000|2024-08-28 12:19:30|7633.6|7621.6|7632|7620|7633.6|7621.6|7632|7620|1
1724847580000|2024-08-28 12:19:40|7633.2|7621.2|7633.2|7621.2|7633.2|7621.2|7633.2|7621.2|0
1724847600000|2024-08-28 12:20:00|7630.9|7618.9|7633.5|7621.5|7633.5|7621.5|7630.9|7618.9|0
1724847630000|2024-08-28 12:20:30|7634.8|7622.8|7633.3|7627.3|7634.9|7627.3|7633.3|7622.8|0
1724847640000|2024-08-28 12:20:40|7639.1|7627.1|7641.1|7629.1|7641.1|7629.1|7639.1|7627.1|2
1724847660000|2024-08-28 12:21:00|7641.2|7629.2|7646.1|7634.1|7646.1|7634.1|7641.2|7629.2|1
1724847670000|2024-08-28 12:21:10|7645.5|7633.5|7643.1|7631.1|7645.6|7633.6|7641.6|7629.6|2
1724847680000|2024-08-28 12:21:20|7644.2|7632.2|7644.6|7632.6|7644.6|7632.6|7644.2|7632.2|0
1724847690000|2024-08-28 12:21:30|7644.7|7632.7|7643.2|7631.2|7644.7|7632.7|7643.2|7631.2|0
1724847700000|2024-08-28 12:21:40|7645.7|7633.7|7646.7|7634.7|7646.7|7634.7|7645.7|7633.7|1
1724847720000|2024-08-28 12:22:00|7646.8|7634.8|7646.8|7634.8|7646.8|7634.8|7646.8|7634.8|0
1724847730000|2024-08-28 12:22:10|7646.7|7634.7|7645.6|7637.6|7646.7|7637.6|7645.6|7634.7|0
1724847740000|2024-08-28 12:22:20|7644.8|7632.8|7645.2|7637.2|7645.2|7637.2|7644.8|7632.8|2
1724847750000|2024-08-28 12:22:30|7645.1|7637.1|7643.9|7631.9|7645.4|7639.1|7638.7|7626.7|6
1724847760000|2024-08-28 12:22:40|7641.3|7629.3|7643.5|7631.5|7645.9|7633.9|7641.3|7629.3|0
1724847770000|2024-08-28 12:22:50|7645.3|7633.3|7644.3|7636.3|7645.3|7638.1|7644.1|7633.3|0
1724847780000|2024-08-28 12:23:00|7644.2|7636.2|7645.6|7633.6|7645.6|7636.2|7644.2|7633.6|0
1724847790000|2024-08-28 12:23:10|7644.1|7636.1|7645.5|7633.5|7645.7|7637.9|7643.9|7633.5|0
1724847800000|2024-08-28 12:23:20|7645.7|7633.7|7664.9|7656.9|7672.9|7660.9|7645.7|7633.7|15
1724847810000|2024-08-28 12:23:30|7664.7|7656.7|7698.5|7686.5|7699.8|7687.8|7664.7|7655.2|14
1724847820000|2024-08-28 12:23:40|7698.4|7686.4|7702.1|7690.1|7702.7|7690.7|7693|7685|3
1724847830000|2024-08-28 12:23:50|7702.2|7690.2|7721.9|7709.9|7724.6|7712.9|7702.2|7690.2|6
1724847840000|2024-08-28 12:24:00|7723.8|7711.8|7721.4|7709.4|7734.4|7722.4|7713.9|7701.9|16
1724847850000|2024-08-28 12:24:10|7723.4|7711.4|7731.9|7719.9|7752.7|7740.7|7723.4|7711.4|16
1724847860000|2024-08-28 12:24:20|7732.2|7720.2|7740.2|7728.2|7740.2|7728.2|7732.2|7720.2|2
1724847870000|2024-08-28 12:24:30|7739.3|7727.3|7735.8|7723.8|7739.3|7727.3|7735.4|7723.4|2
1724847880000|2024-08-28 12:24:40|7735.4|7723.4|7733.1|7721.1|7735.4|7723.4|7733|7721|0
1724847890000|2024-08-28 12:24:50|7739.1|7727.1|7732.9|7720.9|7740.1|7728.1|7728.2|7716.2|4
1724847900000|2024-08-28 12:25:00|7735.5|7723.5|7759.5|7747.5|7759.5|7747.5|7735.5|7723.5|9
1724847910000|2024-08-28 12:25:10|7758|7752|7759|7747|7759|7752.9|7757.9|7745.9|3
1724847920000|2024-08-28 12:25:20|7759.1|7747.1|7757.4|7745.4|7760.1|7753.1|7753|7741|2
1724847930000|2024-08-28 12:25:30|7755.4|7743.4|7751.9|7739.9|7757.1|7745.1|7751.9|7739.9|0
1724847940000|2024-08-28 12:25:40|7755.2|7743.2|7753.5|7741.5|7755.2|7743.2|7748.2|7736.2|0
1724847950000|2024-08-28 12:25:50|7752.6|7740.6|7748|7736|7755.4|7743.4|7748|7736|0
1724847960000|2024-08-28 12:26:00|7745.6|7733.6|7746|7734|7747.3|7735.3|7744.5|7732.5|1
1724847970000|2024-08-28 12:26:10|7742|7726.8|7725|7713|7742|7726.8|7724.2|7712.2|1
1724847980000|2024-08-28 12:26:20|7725.9|7713.9|7725.9|7713.9|7741|7729|7725.9|7713.9|5
1724847990000|2024-08-28 12:26:30|7725.7|7713.7|7730.7|7718.7|7730.7|7718.7|7725.7|7713.7|0
1724848000000|2024-08-28 12:26:40|7730.5|7718.5|7740.5|7728.5|7742.1|7730.1|7730.5|7718.5|1
1724848010000|2024-08-28 12:26:50|7741.8|7729.8|7743.3|7731.3|7745.5|7733.5|7740.5|7728.5|1
1724848020000|2024-08-28 12:27:00|7746.6|7734.6|7743.6|7731.6|7753.8|7741.8|7742|7730|2
1724848030000|2024-08-28 12:27:10|7743|7731|7742.9|7730.9|7748.4|7736.4|7742.5|7730.5|0
1724848040000|2024-08-28 12:27:20|7745.1|7733.1|7745.4|7733.4|7746.3|7734.3|7743.5|7731.5|1
1724848060000|2024-08-28 12:27:40|7744.5|7732.5|7744.5|7732.5|7744.5|7732.5|7744.5|7732.5|0
1724848070000|2024-08-28 12:27:50|7743.2|7731.2|7745.4|7733.4|7746.4|7734.4|7737.5|7725.5|5
1724848080000|2024-08-28 12:28:00|7746.3|7734.3|7744|7732|7746.9|7734.9|7736.7|7724.7|4
1724848090000|2024-08-28 12:28:10|7745|7733|7735.9|7723.9|7746.8|7734.8|7735.9|7723.9|1
1724848100000|2024-08-28 12:28:20|7735.6|7723.6|7733.1|7721.1|7735.6|7723.6|7732.1|7720.1|1
1724848110000|2024-08-28 12:28:30|7733|7721|7730.8|7718.8|7733|7721|7723.9|7711.9|7
1724848120000|2024-08-28 12:28:40|7733.9|7721.9|7744|7732|7744|7732|7733.9|7721.9|0
1724848130000|2024-08-28 12:28:50|7744.1|7732.1|7740.4|7732.4|7744.6|7732.6|7740.4|7732.1|1
1724848140000|2024-08-28 12:29:00|7738.4|7733.2|7757.7|7745.7|7758.6|7746.6|7738.4|7732.7|9
1724848150000|2024-08-28 12:29:10|7758.1|7746.1|7756.7|7744.7|7758.2|7746.2|7750.6|7744.6|0
1724848160000|2024-08-28 12:29:20|7756.9|7744.9|7757.6|7745.6|7757.6|7745.6|7756|7744|2
1724848170000|2024-08-28 12:29:30|7753.1|7741.1|7747|7735|7753.3|7741.3|7747|7735|3
1724848180000|2024-08-28 12:29:40|7746.1|7734.1|7730.1|7718.1|7746.1|7734.1|7728.3|7716.3|23
1724848190000|2024-08-28 12:29:50|7730.6|7718.6|7735.7|7727.7|7736.8|7727.7|7728.7|7716.7|1
1724848200000|2024-08-28 12:30:00|7735.9|7727.9|7750.5|7738.5|7750.5|7738.5|7735.9|7726.9|4
1724848210000|2024-08-28 12:30:10|7749.5|7741.5|7751.1|7743.1|7751.1|7743.5|7749.5|7738.7|6
1724848230000|2024-08-28 12:30:30|7751.4|7743.4|7752.9|7740.9|7752.9|7743.9|7750.7|7738.7|6
1724848240000|2024-08-28 12:30:40|7751.8|7739.8|7749.4|7737.4|7751.8|7739.8|7749.4|7737.4|1
1724848250000|2024-08-28 12:30:50|7746|7734|7746|7734|7746|7734|7746|7734|0
1724848270000|2024-08-28 12:31:10|7749.3|7737.3|7750.3|7738.3|7750.3|7738.3|7749.3|7737.3|0
1724848280000|2024-08-28 12:31:20|7747.9|7735.9|7747.9|7735.9|7747.9|7735.9|7747.9|7735.9|0
1724848290000|2024-08-28 12:31:30|7747.2|7735.2|7745.4|7733.4|7747.2|7735.2|7745.4|7733.4|0
1724848300000|2024-08-28 12:31:40|7748.2|7736.2|7748.2|7736.2|7748.2|7736.2|7748.2|7736.2|0
1724848310000|2024-08-28 12:31:50|7748.1|7736.1|7729.7|7717.7|7748.1|7736.1|7729.2|7717.2|5
1724848320000|2024-08-28 12:32:00|7729.5|7717.5|7731.5|7719.5|7731.5|7719.5|7729.5|7717.5|0
1724848330000|2024-08-28 12:32:10|7731.9|7719.9|7737.9|7725.9|7744.6|7732.6|7731.2|7719.2|3
1724848340000|2024-08-28 12:32:20|7738.9|7726.9|7743|7731|7745.2|7733.2|7738.9|7726.9|1
1724848350000|2024-08-28 12:32:30|7739.5|7727.5|7730.7|7718.7|7740.5|7728.5|7729|7717|0
1724848360000|2024-08-28 12:32:40|7731.5|7719.5|7731.5|7719.5|7731.5|7719.5|7731.5|7719.5|0
1724848370000|2024-08-28 12:32:50|7728.9|7716.9|7696.6|7684.6|7728.9|7716.9|7694.7|7682.7|22
1724848380000|2024-08-28 12:33:00|7696.8|7684.8|7693.9|7681.9|7696.8|7684.8|7693.9|7681.9|2
1724848390000|2024-08-28 12:33:10|7693.8|7681.8|7691.3|7679.3|7693.8|7681.8|7690.2|7678.2|0
1724848400000|2024-08-28 12:33:20|7696.8|7684.8|7695.7|7683.7|7698.1|7686.1|7695.6|7683.6|5
1724848410000|2024-08-28 12:33:30|7696.1|7684.1|7696.2|7684.2|7696.2|7684.2|7696.1|7684.1|0
1724848420000|2024-08-28 12:33:40|7696.1|7684.1|7697.1|7685.1|7697.1|7685.1|7696.1|7684.1|0
1724848430000|2024-08-28 12:33:50|7698.7|7686.7|7699.2|7687.2|7699.5|7687.5|7698.7|7686.7|0
1724848440000|2024-08-28 12:34:00|7700|7688|7707.3|7699.3|7707.4|7699.4|7700|7688|2
1724848450000|2024-08-28 12:34:10|7705.9|7699.9|7706.4|7700.4|7706.4|7700.4|7705.9|7699.9|4
1724848460000|2024-08-28 12:34:20|7706.7|7694.7|7694.7|7682.7|7706.7|7698.4|7694.7|7682.7|6
1724848470000|2024-08-28 12:34:30|7694.4|7682.4|7691.4|7679.4|7694.4|7682.4|7691.4|7679.4|0
1724848480000|2024-08-28 12:34:40|7692.7|7680.7|7687.6|7675.6|7692.9|7680.9|7687.6|7675.6|0
1724848500000|2024-08-28 12:35:00|7687.5|7675.5|7699.9|7687.9|7700.9|7688.9|7687.5|7675.5|1
1724848510000|2024-08-28 12:35:10|7700.9|7688.9|7696.6|7684.6|7700.9|7688.9|7694.9|7682.9|0
1724848520000|2024-08-28 12:35:20|7696.5|7684.5|7703.1|7691.1|7704.4|7692.4|7696.5|7684.5|2
1724848530000|2024-08-28 12:35:30|7703|7691|7702.9|7690.9|7703|7691|7702|7690|5
1724848540000|2024-08-28 12:35:40|7702|7690|7702|7690|7702|7690|7702|7690|0
1724848550000|2024-08-28 12:35:50|7703.3|7691.3|7704|7692|7704.5|7692.5|7703.2|7691.2|0
1724848560000|2024-08-28 12:36:00|7695.6|7683.6|7689.2|7677.2|7695.6|7683.6|7689.2|7677.2|1
1724848570000|2024-08-28 12:36:10|7690.1|7678.1|7690.7|7678.7|7696.5|7684.5|7688.3|7676.3|1
1724848580000|2024-08-28 12:36:20|7689.5|7677.5|7680|7668|7689.5|7677.5|7666.1|7654.1|15
1724848590000|2024-08-28 12:36:30|7677.8|7665.8|7682.7|7670.7|7685.1|7673.1|7677.5|7665.5|0
1724848600000|2024-08-28 12:36:40|7675.9|7663.9|7672.4|7660.4|7675.9|7663.9|7672.4|7660.4|1
1724848610000|2024-08-28 12:36:50|7670.9|7658.9|7672.4|7660.4|7672.4|7660.4|7670.9|7658.9|0
1724848620000|2024-08-28 12:37:00|7684.3|7672.3|7685.6|7673.6|7687.5|7675.5|7681.7|7669.7|1
1724848630000|2024-08-28 12:37:10|7686.1|7674.1|7680|7668|7687.5|7675.5|7679.1|7667.1|0
1724848640000|2024-08-28 12:37:20|7680.6|7668.6|7688|7676|7693.4|7681.4|7680.6|7668.6|4
1724848650000|2024-08-28 12:37:30|7680.5|7668.5|7671.8|7659.8|7680.5|7668.5|7671.1|7659.1|2
1724848660000|2024-08-28 12:37:40|7671.1|7659.1|7678|7666|7678|7666|7671.1|7659.1|0
1724848680000|2024-08-28 12:38:00|7678.5|7666.5|7691.1|7679.1|7691.1|7679.1|7678.5|7666.5|1
1724848700000|2024-08-28 12:38:20|7689.7|7677.7|7697.6|7685.6|7698.1|7686.1|7689.7|7677.7|0
1724848710000|2024-08-28 12:38:30|7701.8|7689.8|7692.1|7680.1|7703.3|7691.3|7692.1|7680.1|3
1724848720000|2024-08-28 12:38:40|7694.6|7682.6|7699|7687|7699|7687|7694.6|7682.6|0
1724848730000|2024-08-28 12:38:50|7698.4|7686.4|7692.1|7680.1|7698.4|7686.4|7691.2|7679.2|0
1724848740000|2024-08-28 12:39:00|7692|7680|7691.5|7679.5|7694|7682|7691.5|7679.5|0
1724848760000|2024-08-28 12:39:20|7695.4|7683.4|7695.5|7683.5|7697.4|7685.4|7695.4|7683.4|0
1724848770000|2024-08-28 12:39:30|7697.7|7685.7|7688.1|7676.1|7698.6|7686.6|7688.1|7676.1|1
1724848780000|2024-08-28 12:39:40|7689.1|7677.1|7689.1|7677.1|7689.1|7677.1|7689.1|7677.1|0
1724848790000|2024-08-28 12:39:50|7688.2|7676.2|7695.4|7683.4|7695.4|7683.4|7688.1|7676.1|0
1724848800000|2024-08-28 12:40:00|7694.1|7682.1|7695.4|7683.4|7696.9|7684.9|7694|7682|0
1724848810000|2024-08-28 12:40:10|7694.6|7682.6|7696.6|7684.6|7697.9|7685.9|7694.5|7682.5|0
1724848820000|2024-08-28 12:40:20|7695.4|7683.4|7696.3|7684.3|7696.9|7684.9|7694.6|7682.6|0
1724848830000|2024-08-28 12:40:30|7696.4|7684.4|7701.1|7689.1|7701.1|7689.1|7696.4|7684.4|0
1724848840000|2024-08-28 12:40:40|7700.1|7688.1|7700.5|7688.5|7701.8|7689.8|7700.1|7688.1|1
1724848850000|2024-08-28 12:40:50|7701|7689|7701|7689|7701|7689|7700.5|7688.5|0
1724848860000|2024-08-28 12:41:00|7701.5|7689.5|7701|7689|7701.5|7689.5|7700.6|7688.6|2
1724848870000|2024-08-28 12:41:10|7701.2|7689.2|7701.5|7689.5|7702|7690|7701|7689|9
1724848890000|2024-08-28 12:41:30|7701.2|7689.2|7687|7675|7701.2|7689.2|7686.9|7674.9|2
1724848900000|2024-08-28 12:41:40|7685.2|7673.2|7683|7671|7685.5|7673.5|7683|7671|0
1724848910000|2024-08-28 12:41:50|7684|7672|7693.9|7681.9|7693.9|7681.9|7680.8|7668.8|2
1724848920000|2024-08-28 12:42:00|7697.8|7685.8|7695.2|7683.2|7697.8|7685.8|7695.2|7683.2|1
1724848930000|2024-08-28 12:42:10|7690.4|7678.4|7682.6|7670.6|7690.4|7678.4|7682.6|7670.6|1
1724848940000|2024-08-28 12:42:20|7682.1|7670.1|7679.2|7671.2|7682.2|7671.2|7679.2|7669.7|0
1724848950000|2024-08-28 12:42:30|7679.8|7667.8|7678|7666|7679.8|7667.8|7678|7666|0
1724848960000|2024-08-28 12:42:40|7679.5|7667.5|7681.8|7669.8|7687.7|7675.7|7675.2|7663.2|3
1724848970000|2024-08-28 12:42:50|7682.3|7670.3|7675.2|7663.2|7682.9|7670.9|7675.2|7663.2|2
1724848980000|2024-08-28 12:43:00|7675.3|7663.3|7674.9|7662.9|7675.7|7663.7|7673.8|7661.8|0
1724848990000|2024-08-28 12:43:10|7673.9|7661.9|7673.9|7661.9|7673.9|7661.9|7673.9|7661.9|0
1724849000000|2024-08-28 12:43:20|7674.9|7662.9|7680.5|7668.5|7680.5|7668.5|7674.9|7662.9|2
1724849010000|2024-08-28 12:43:30|7680.7|7668.7|7682.5|7670.5|7689.6|7677.6|7680.7|7668.7|1
1724849020000|2024-08-28 12:43:40|7682.4|7670.4|7683.3|7671.3|7684.6|7672.6|7681.5|7669.5|1
1724849030000|2024-08-28 12:43:50|7682.3|7670.3|7688.6|7676.6|7692.5|7680.5|7682.3|7670.3|1
1724849040000|2024-08-28 12:44:00|7688.3|7676.3|7691|7679|7691|7679|7688.3|7676.3|0
1724849050000|2024-08-28 12:44:10|7689.5|7677.5|7689.3|7677.3|7689.5|7677.5|7689.3|7677.3|0
1724849070000|2024-08-28 12:44:30|||||||||1
1724849080000|2024-08-28 12:44:40|7688.4|7676.4|7688.9|7676.9|7689.8|7677.8|7688.4|7676.4|0
1724849090000|2024-08-28 12:44:50|||||||||1
1724849100000|2024-08-28 12:45:00|7689.8|7677.8|7689.9|7677.9|7689.9|7677.9|7689.8|7677.8|0
1724849110000|2024-08-28 12:45:10|7692.1|7680.1|7695.9|7683.9|7697.3|7685.3|7691.3|7679.3|3
1724849120000|2024-08-28 12:45:20|7697|7685|7696.4|7684.4|7698.5|7686.5|7695.4|7683.4|2
1724849130000|2024-08-28 12:45:30|7697.2|7685.2|7697|7685|7697.4|7685.4|7697|7685|0
1724849140000|2024-08-28 12:45:40|7696.5|7684.5|7693.1|7685.1|7696.5|7685.1|7693.1|7684|1
1724849150000|2024-08-28 12:45:50|7690.5|7684.5|7697.9|7685.9|7699.1|7687.1|7690.5|7684.5|1
1724849160000|2024-08-28 12:46:00|7697.8|7685.8|7697.7|7685.7|7697.8|7685.8|7696.7|7684.7|0
1724849170000|2024-08-28 12:46:10|7696.9|7684.9|7696.9|7684.9|7696.9|7684.9|7696.9|7684.9|1
1724849190000|2024-08-28 12:46:30|7696.7|7684.7|7696.2|7684.2|7698.4|7686.4|7693.4|7681.4|8
1724849200000|2024-08-28 12:46:40|7697.1|7685.1|7697.5|7685.5|7697.5|7685.5|7697.1|7685.1|0
1724849210000|2024-08-28 12:46:50|7696.4|7684.4|7695.4|7683.4|7696.4|7684.4|7695.4|7683.4|1
1724849220000|2024-08-28 12:47:00|7693.8|7685.8|7691.9|7685.9|7693.8|7685.9|7691.9|7685.8|2
1724849230000|2024-08-28 12:47:10|7693.4|7685.4|7693.4|7685.4|7693.4|7685.4|7693.4|7685.4|1
1724849240000|2024-08-28 12:47:20|7691.4|7679.4|7687.9|7675.9|7691.4|7679.4|7686.4|7674.4|5
1724849250000|2024-08-28 12:47:30|7688|7676|7682|7674|7688|7676|7682|7672.7|1
1724849270000|2024-08-28 12:47:50|7678.8|7666.8|7677.7|7665.7|7678.8|7666.8|7677.7|7665.7|1
1724849280000|2024-08-28 12:48:00|7678.7|7666.7|7678.7|7666.7|7678.7|7666.7|7678.2|7666.2|0
1724849310000|2024-08-28 12:48:30|7679.1|7667.1|7679.6|7673.6|7679.6|7673.6|7679.1|7667.1|1
1724849320000|2024-08-28 12:48:40|7679.7|7673.7|7671.2|7659.2|7686.4|7678|7671.2|7659.2|5
1724849330000|2024-08-28 12:48:50|7671.8|7659.8|7673.1|7661.1|7675|7663|7671.8|7659.8|0
1724849340000|2024-08-28 12:49:00|7672.2|7660.2|7681.2|7669.2|7682.2|7670.2|7672.2|7660.2|0
1724849350000|2024-08-28 12:49:10|7680.8|7668.8|7683.2|7671.2|7683.2|7671.2|7680.8|7668.8|0
1724849360000|2024-08-28 12:49:20|7684.4|7672.4|7682.4|7670.4|7684.4|7672.4|7679.5|7667.5|0
1724849370000|2024-08-28 12:49:30|7684.2|7672.2|7693.9|7681.9|7693.9|7681.9|7684.2|7672.2|2
1724849380000|2024-08-28 12:49:40|7690.9|7678.9|7694.9|7682.9|7694.9|7682.9|7690.9|7678.9|1
1724849390000|2024-08-28 12:49:50|7695.5|7683.5|7695.5|7683.5|7695.5|7683.5|7695.5|7683.5|0
1724849400000|2024-08-28 12:50:00|7691.2|7679.2|7689.6|7677.6|7694.3|7682.3|7689.6|7677.6|1
1724849410000|2024-08-28 12:50:10|7690.5|7678.5|7687.3|7679.3|7692|7680|7687.3|7678.4|0
1724849420000|2024-08-28 12:50:20|7687.2|7679.2|7682.2|7674.2|7687.2|7679.2|7681.6|7671.3|1
1724849430000|2024-08-28 12:50:30|7683.3|7671.3|7680.3|7672.3|7683.3|7672.9|7680.3|7671.3|0
1724849440000|2024-08-28 12:50:40|7680.8|7672.8|7680.4|7672.4|7680.8|7672.8|7680.3|7672.3|0
1724849450000|2024-08-28 12:50:50|7678.9|7672.9|7680.7|7672.7|7680.7|7672.9|7678.9|7672.7|0
1724849460000|2024-08-28 12:51:00|7680.8|7672.8|7677|7665|7680.8|7672.8|7676.2|7664.2|4
1724849470000|2024-08-28 12:51:10|7674|7666|7677.1|7665.1|7678.8|7666.8|7674|7664.8|0
1724849480000|2024-08-28 12:51:20|7678|7666|7677.7|7665.7|7678|7666|7677.7|7665.7|0
1724849500000|2024-08-28 12:51:40|7679.8|7667.8|7681.8|7669.8|7681.8|7669.8|7677.8|7665.8|1
1724849510000|2024-08-28 12:51:50|7680.3|7672.3|7678.3|7666.3|7680.3|7672.3|7674.3|7662.3|1
1724849520000|2024-08-28 12:52:00|7676.5|7664.5|7676.3|7664.3|7677.6|7665.6|7676.3|7664.3|0
1724849530000|2024-08-28 12:52:10|7675.8|7663.8|7671.7|7659.7|7675.8|7663.8|7671.7|7659.7|0
1724849540000|2024-08-28 12:52:20|7673.8|7661.8|7676.2|7664.2|7676.5|7667|7672.3|7660.3|1
1724849550000|2024-08-28 12:52:30|7676.1|7664.1|7673.3|7665.3|7676.1|7665.3|7673.3|7664.1|0
1724849560000|2024-08-28 12:52:40|7675.7|7663.7|7676.1|7664.1|7676.1|7665.3|7673.3|7663.7|0
1724849570000|2024-08-28 12:52:50|7678|7666|7678|7666|7678|7666|7677.6|7665.6|0
1724849580000|2024-08-28 12:53:00|7678.4|7666.4|7671.8|7659.8|7678.4|7666.4|7667.8|7655.8|3
1724849590000|2024-08-28 12:53:10|7673.1|7661.1|7670.3|7658.3|7673.1|7661.1|7668.9|7656.9|2
1724849600000|2024-08-28 12:53:20|7672.1|7660.1|7673.3|7661.3|7673.8|7661.8|7671.9|7659.9|0
1724849610000|2024-08-28 12:53:30|7674.2|7662.2|7675.8|7663.8|7675.8|7663.8|7673.8|7661.8|0
1724849620000|2024-08-28 12:53:40|7671.3|7659.3|7668.2|7662.2|7671.3|7662.2|7668.2|7657.3|0
1724849630000|2024-08-28 12:53:50|7668.8|7660.8|7666.9|7660.9|7668.8|7660.9|7666.9|7660.8|0
1724849640000|2024-08-28 12:54:00|7666.8|7660.8|7666.8|7654.8|7667.8|7661.8|7660.9|7648.9|2
1724849650000|2024-08-28 12:54:10|7664.9|7652.9|7668.4|7656.4|7670.3|7658.3|7664.9|7652.9|0
1724849660000|2024-08-28 12:54:20|7670.2|7658.2|7675.4|7663.4|7675.4|7663.4|7670.2|7658.2|2
1724849670000|2024-08-28 12:54:30|7676.4|7664.4|7675.7|7663.7|7676.4|7664.4|7674.2|7662.2|0
1724849680000|2024-08-28 12:54:40|7675.2|7663.2|7671|7659|7675.2|7663.2|7667.6|7655.6|0
1724849690000|2024-08-28 12:54:50|7670.1|7658.1|7669.3|7657.3|7670.1|7658.1|7669.3|7657.3|0
1724849700000|2024-08-28 12:55:00|7669.4|7657.4|7671.5|7659.5|7671.5|7659.5|7669.4|7657.4|0
1724849710000|2024-08-28 12:55:10|7672.7|7660.7|7673|7661|7673|7661|7672.7|7660.7|0
1724849720000|2024-08-28 12:55:20|7672.9|7660.9|7661.6|7649.6|7672.9|7660.9|7661.6|7649.6|2
1724849730000|2024-08-28 12:55:30|7661.4|7649.4|7662.1|7650.1|7662.5|7652.4|7660.4|7649.4|2
1724849740000|2024-08-28 12:55:40|7659.6|7651.6|7660.4|7652.4|7663.1|7655.1|7658.1|7649.1|1
1724849760000|2024-08-28 12:56:00|7660.5|7652.5|7661.8|7653.8|7662.9|7653.8|7660.5|7650.9|0
1724849770000|2024-08-28 12:56:10|7662.2|7654.2|7666.5|7658.5|7669.9|7658.5|7662.2|7654.2|1
1724849780000|2024-08-28 12:56:20|7668.9|7656.9|7666.5|7658.5|7668.9|7658.5|7666.5|7656.9|0
1724849790000|2024-08-28 12:56:30|7666|7658|7667.9|7659.9|7667.9|7659.9|7666|7658|0
1724849800000|2024-08-28 12:56:40|7672.3|7664.3|7679.9|7667.9|7680.1|7669.2|7672.3|7664.3|1
1724849820000|2024-08-28 12:57:00|7680.3|7668.3|7679.2|7671.2|7680.3|7671.2|7679.2|7668.3|0
1724849840000|2024-08-28 12:57:20|7679.1|7671.1|7682.2|7670.2|7682.2|7671.1|7678.5|7669.4|13
1724849850000|2024-08-28 12:57:30|7682.1|7670.1|7682.3|7670.3|7682.3|7671.2|7679.1|7670.1|1
1724849860000|2024-08-28 12:57:40|7682.1|7670.1|7682.3|7670.3|7682.3|7671.1|7678.8|7670|0
1724849870000|2024-08-28 12:57:50|7682|7670|7679.4|7667.4|7683|7675.4|7679.4|7667.4|4
1724849880000|2024-08-28 12:58:00|7680.3|7668.3|7680.5|7668.5|7682.3|7670.3|7677|7665|2
1724849890000|2024-08-28 12:58:10|7678.3|7666.3|7678.9|7666.9|7678.9|7666.9|7678.3|7666.3|0
1724849900000|2024-08-28 12:58:20|7678.2|7666.2|7672.5|7660.5|7678.8|7669.2|7672.5|7660.5|2
1724849910000|2024-08-28 12:58:30|7669.5|7661.5|7671.8|7659.8|7672.5|7665.8|7669|7657|3
1724849920000|2024-08-28 12:58:40|7668.7|7660.7|7667.5|7655.5|7673|7663.3|7664.5|7655|2
1724849930000|2024-08-28 12:58:50|7668|7656|7666.5|7654.5|7668|7656|7666.5|7654.5|2
1724849940000|2024-08-28 12:59:00|7666|7654|7671.9|7659.9|7671.9|7659.9|7666|7654|1
1724849950000|2024-08-28 12:59:10|7672.3|7660.3|7670.8|7658.8|7672.3|7660.3|7670.3|7658.3|2
1724849960000|2024-08-28 12:59:20|7669.5|7657.5|7669.3|7657.3|7669.5|7657.5|7669.3|7657.3|0
1724849970000|2024-08-28 12:59:30|7670.6|7658.6|7669.3|7657.3|7670.6|7658.6|7669.3|7657.3|1
1724849980000|2024-08-28 12:59:40|7668.4|7656.4|7668.8|7656.8|7668.8|7656.8|7668.4|7656.4|0
1724849990000|2024-08-28 12:59:50|7667.8|7655.8|7667.8|7655.8|7667.8|7655.8|7667.8|7655.8|0
1724850000000|2024-08-28 13:00:00|7666.3|7658.3|7652.8|7640.8|7666.3|7658.3|7651.5|7639.8|21
1724850010000|2024-08-28 13:00:10|7652.9|7640.9|7651|7639|7657.9|7645.9|7651|7639|0
1724850020000|2024-08-28 13:00:20|7651.9|7639.9|7650.4|7638.4|7651.9|7639.9|7650.4|7638.4|1
1724850030000|2024-08-28 13:00:30|7651.8|7639.8|7651.4|7639.4|7652.6|7640.6|7650.4|7638.4|1
1724850040000|2024-08-28 13:00:40|7651.9|7639.9|7661.9|7649.9|7661.9|7649.9|7651.6|7639.9|1
1724850050000|2024-08-28 13:00:50|7661.4|7649.4|7659.7|7647.7|7661.6|7649.6|7659.7|7647.7|0
1724850060000|2024-08-28 13:01:00|7661.5|7649.5|7661.5|7649.5|7661.5|7649.5|7661.5|7649.5|0
1724850070000|2024-08-28 13:01:10|7660.2|7648.2|7660.6|7648.6|7660.6|7648.6|7660.1|7648.1|0
1724850080000|2024-08-28 13:01:20|7660.1|7648.1|7660.1|7648.1|7660.1|7648.1|7660.1|7648.1|0
1724850090000|2024-08-28 13:01:30|7661.4|7649.4|7662.4|7650.4|7662.4|7650.4|7661.4|7649.4|0
1724850100000|2024-08-28 13:01:40|7661.5|7649.5|7662.5|7650.5|7662.5|7650.5|7660.6|7648.6|0
1724850110000|2024-08-28 13:01:50|7661.9|7653.9|7671.1|7659.1|7671.2|7659.2|7661.9|7653.9|1
1724850120000|2024-08-28 13:02:00|7663.9|7651.9|7661.5|7649.5|7665.9|7653.9|7660.6|7648.6|1
1724850130000|2024-08-28 13:02:10|7664.5|7652.5|7669.4|7657.4|7669.4|7657.4|7664.5|7652.5|0
1724850140000|2024-08-28 13:02:20|7668|7656|7668.3|7656.3|7669.2|7657.2|7667|7655|0
1724850150000|2024-08-28 13:02:30|7670|7658|7671.2|7659.2|7671.2|7659.2|7669.8|7657.8|0
1724850160000|2024-08-28 13:02:40|7671.8|7659.8|7670.7|7658.7|7671.8|7659.8|7669.4|7657.4|0
1724850170000|2024-08-28 13:02:50|7670.3|7658.3|7660.1|7648.1|7670.3|7658.3|7660.1|7648.1|1
1724850180000|2024-08-28 13:03:00|7658.8|7646.8|7664|7652|7664|7652|7658|7646|0
1724850190000|2024-08-28 13:03:10|7663.2|7651.2|7662.7|7650.7|7664|7652|7662.7|7650.7|0
1724850200000|2024-08-28 13:03:20|7662.8|7650.8|7658.7|7650.7|7663.7|7651.7|7658.3|7649.2|3
1724850210000|2024-08-28 13:03:30|7654.2|7642.2|7658.8|7646.8|7660.7|7648.7|7653.8|7641.8|3
1724850220000|2024-08-28 13:03:40|7658.3|7646.3|7658.7|7646.7|7658.7|7646.7|7657.8|7645.8|1
1724850230000|2024-08-28 13:03:50|7650.7|7638.7|7646.7|7638.7|7650.7|7639|7646.2|7637|1
1724850240000|2024-08-28 13:04:00|7654.2|7642.2|7655.4|7643.4|7655.4|7643.4|7651.7|7639.7|1
1724850250000|2024-08-28 13:04:10|7655|7643|7656.1|7644.1|7656.1|7644.1|7652.9|7640.9|0
1724850260000|2024-08-28 13:04:20|7655.2|7643.2|7655.2|7643.2|7655.2|7643.2|7655.2|7643.2|0
1724850270000|2024-08-28 13:04:30|7657.4|7645.4|7656.7|7644.7|7659|7647|7656|7644|0
1724850280000|2024-08-28 13:04:40|7654.9|7642.9|7654.9|7642.9|7654.9|7642.9|7654.9|7642.9|0
1724850290000|2024-08-28 13:04:50|7654|7642|7653|7641|7655.8|7643.8|7653|7641|0
1724850300000|2024-08-28 13:05:00|7654|7642|7655.4|7643.4|7655.4|7643.4|7654|7642|0
1724850310000|2024-08-28 13:05:10|7655|7643|7656|7644|7656|7644|7655|7643|1
1724850320000|2024-08-28 13:05:20|7658.5|7646.5|7658.9|7646.9|7658.9|7646.9|7658.5|7646.5|0
1724850330000|2024-08-28 13:05:30|7659.3|7647.3|7659.3|7647.3|7659.3|7647.3|7659.3|7647.3|0
1724850340000|2024-08-28 13:05:40|7658.9|7646.9|7658.9|7646.9|7659.8|7647.8|7658.9|7646.9|1
1724850350000|2024-08-28 13:05:50|7658.4|7646.4|7660.2|7648.2|7661.1|7649.1|7658.4|7646.4|0
1724850360000|2024-08-28 13:06:00|7661.1|7649.1|7660.2|7648.2|7661.1|7649.1|7658.9|7646.9|0
1724850370000|2024-08-28 13:06:10|7660.6|7648.6|7664.8|7652.8|7664.8|7654.8|7660.1|7648.6|0
1724850380000|2024-08-28 13:06:20|7666.1|7654.1|7667.3|7655.3|7667.3|7655.3|7666.1|7654.1|0
1724850390000|2024-08-28 13:06:30|7667.4|7655.4|7668.2|7656.2|7668.2|7656.2|7667.4|7655.4|0
1724850410000|2024-08-28 13:06:50|7668.9|7656.9|7668.9|7656.9|7668.9|7656.9|7668.5|7656.5|0
1724850420000|2024-08-28 13:07:00|7668.7|7660.7|7668.6|7656.6|7670.7|7661.6|7668.6|7656.6|2
1724850440000|2024-08-28 13:07:20|7668.2|7656.2|7664|7656|7668.2|7656.2|7664|7655.3|0
1724850450000|2024-08-28 13:07:30|7667.3|7655.3|7667.2|7655.2|7668.2|7656.2|7667.2|7655.2|0
1724850460000|2024-08-28 13:07:40|7668|7656|7668.4|7656.4|7668.4|7656.4|7667.2|7655.2|1
1724850470000|2024-08-28 13:07:50|7668.2|7656.2|7668.1|7656.1|7668.2|7656.2|7668.1|7656.1|1
1724850480000|2024-08-28 13:08:00|7667.7|7655.7|7668.5|7656.5|7668.5|7656.5|7667.7|7655.7|1
1724850490000|2024-08-28 13:08:10|7669.4|7657.4|7668.9|7656.9|7669.5|7659.7|7667.7|7656.1|3
1724850500000|2024-08-28 13:08:20|7667.7|7659.7|7667.7|7659.7|7667.7|7659.7|7667.7|7659.7|0
1724850510000|2024-08-28 13:08:30|7667.8|7659.8|7670.3|7658.3|7670.3|7659.8|7667.8|7658.3|1
1724850520000|2024-08-28 13:08:40|7669.2|7657.2|7670.2|7658.2|7670.2|7659.5|7666.7|7657.2|0
1724850530000|2024-08-28 13:08:50|7669.7|7661.7|7652.9|7640.9|7670.4|7661.7|7649.2|7637.2|7
1724850540000|2024-08-28 13:09:00|7655.6|7643.6|7660|7648|7660|7648|7655.4|7643.6|0
1724850550000|2024-08-28 13:09:10|7660.3|7648.3|7660.3|7648.3|7660.3|7648.3|7660.3|7648.3|0
1724850560000|2024-08-28 13:09:20|7659.9|7647.9|7659.9|7647.9|7659.9|7647.9|7659.9|7647.9|0
1724850570000|2024-08-28 13:09:30|7660|7648|7660|7648|7660|7648|7660|7648|0
1724850600000|2024-08-28 13:10:00|7653.8|7641.8|7646.5|7634.5|7653.8|7641.8|7646.5|7634.5|1
1724850620000|2024-08-28 13:10:20|7647.3|7635.3|7647.5|7635.5|7647.5|7635.5|7647.3|7635.3|0
1724850630000|2024-08-28 13:10:30|7647.6|7635.6|7647.6|7635.6|7647.6|7635.6|7647.6|7635.6|0
1724850640000|2024-08-28 13:10:40|7645.5|7633.5|7645.5|7633.5|7645.5|7633.5|7645.5|7633.5|0
1724850660000|2024-08-28 13:11:00|7642.9|7630.9|7644.5|7632.5|7646.8|7634.8|7642.9|7630.9|3
1724850670000|2024-08-28 13:11:10|7641.9|7633.9|7639.8|7627.8|7641.9|7633.9|7638.8|7626.8|4
1724850680000|2024-08-28 13:11:20|7642.9|7630.9|7644.2|7632.2|7644.6|7632.6|7642.9|7630.9|0
1724850690000|2024-08-28 13:11:30|7643.3|7631.3|7644.2|7632.2|7644.6|7632.6|7642.8|7630.8|0
1724850700000|2024-08-28 13:11:40|7643.3|7631.3|7642.8|7630.8|7644.2|7632.2|7642.8|7630.8|0
1724850710000|2024-08-28 13:11:50|7643.2|7631.2|7642.7|7630.7|7644.3|7632.3|7642.7|7630.7|1
1724850720000|2024-08-28 13:12:00|7642.6|7630.6|7644.1|7632.1|7644.1|7632.1|7642.6|7630.6|0
1724850730000|2024-08-28 13:12:10|7643.7|7631.7|7643.1|7635.1|7644.3|7635.2|7643.1|7631.7|2
1724850740000|2024-08-28 13:12:20|7644.7|7636.7|7646.8|7634.8|7648.5|7638.8|7644.6|7634.7|5
1724850750000|2024-08-28 13:12:30|7640.8|7628.8|7646.1|7634.1|7646.1|7634.1|7637.7|7625.7|1
1724850760000|2024-08-28 13:12:40|7644.6|7632.6|7637.7|7625.7|7644.6|7632.6|7637.7|7625.7|1
1724850770000|2024-08-28 13:12:50|7636.3|7624.3|7626.9|7614.9|7636.3|7624.3|7626.4|7614.9|2
1724850780000|2024-08-28 13:13:00|7627.9|7615.9|7626.9|7614.9|7627.9|7615.9|7626.9|7614.9|0
1724850790000|2024-08-28 13:13:10|7626.4|7614.4|7626.3|7614.3|7628.8|7616.8|7625.2|7613.2|2
1724850800000|2024-08-28 13:13:20|7633.6|7621.6|7633.3|7621.3|7633.6|7621.6|7630.2|7618.2|4
1724850810000|2024-08-28 13:13:30|7633.1|7621.1|7636.4|7630.4|7636.4|7630.4|7631.9|7621.1|1
1724850820000|2024-08-28 13:13:40|7636.1|7630.1|7634.6|7622.6|7636.5|7630.1|7633.7|7621.7|1
1724850830000|2024-08-28 13:13:50|7636.2|7624.2|7639.6|7627.6|7639.6|7627.6|7636.2|7624.2|0
1724850840000|2024-08-28 13:14:00|7639.5|7627.5|7642.7|7630.7|7643.1|7631.6|7639.5|7627.5|1
1724850850000|2024-08-28 13:14:10|7643.3|7631.3|7647.1|7635.1|7647.2|7639.2|7642.9|7630.9|1
1724850860000|2024-08-28 13:14:20|7647.3|7635.3|7648.7|7636.7|7648.7|7636.7|7647.3|7635.3|0
1724850870000|2024-08-28 13:14:30|7647.7|7635.7|7648.9|7636.9|7648.9|7639.7|7647.7|7635.7|0
1724850880000|2024-08-28 13:14:40|7648.8|7636.8|7648.8|7636.8|7648.8|7636.8|7648.8|7636.8|0
1724850890000|2024-08-28 13:14:50|7653.2|7641.2|7659.1|7647.1|7665.3|7653.3|7652.2|7641.2|3
1724850900000|2024-08-28 13:15:00|7661.3|7649.3|7661.4|7649.4|7661.4|7649.4|7661.3|7649.3|0
1724850910000|2024-08-28 13:15:10|7657.4|7645.4|7657.6|7645.6|7658.7|7646.7|7657.4|7645.4|0
1724850920000|2024-08-28 13:15:20|7657.7|7645.7|7645.9|7633.9|7657.7|7645.7|7643.2|7631.2|3
1724850930000|2024-08-28 13:15:30|7644.2|7632.2|7637.9|7625.9|7649|7637|7637.9|7625.9|17
1724850940000|2024-08-28 13:15:40|7640.9|7628.9|7641.4|7629.4|7641.4|7629.4|7640.9|7628.9|0
1724850950000|2024-08-28 13:15:50|7639.8|7627.8|7639.4|7627.4|7640.4|7628.4|7639.4|7627.4|3
1724850960000|2024-08-28 13:16:00|7640.4|7628.4|7634.2|7622.2|7640.5|7628.5|7633.4|7621.4|1
1724850970000|2024-08-28 13:16:10|7634.6|7622.6|7631.9|7619.9|7635.7|7623.7|7631.9|7619.9|1
1724850980000|2024-08-28 13:16:20|7632.7|7620.7|7633.2|7621.2|7633.2|7621.2|7632.7|7620.7|0
1724850990000|2024-08-28 13:16:30|7638.9|7626.9|7630.7|7618.7|7638.9|7626.9|7628.7|7616.7|3
1724851000000|2024-08-28 13:16:40|7632.9|7620.9|7632.2|7620.2|7633.6|7621.6|7632.2|7620.2|0
1724851010000|2024-08-28 13:16:50|7632.3|7620.3|7631.5|7619.5|7632.3|7620.3|7631.5|7619.5|3
1724851020000|2024-08-28 13:17:00|7631.3|7619.3|7632.2|7620.2|7632.7|7620.7|7622.4|7613.4|4
1724851030000|2024-08-28 13:17:10|7633|7621|7633.6|7621.6|7633.6|7621.6|7633|7621|0
1724851040000|2024-08-28 13:17:20|7637.1|7625.1|7634.3|7622.3|7637.1|7625.1|7634.3|7622.3|0
1724851050000|2024-08-28 13:17:30|7634.2|7622.2|7637.1|7625.1|7637.1|7625.1|7634.2|7622.2|17
1724851060000|2024-08-28 13:17:40|7644.1|7632.1|7654.5|7642.5|7655.3|7643.3|7644.1|7632.1|9
1724851070000|2024-08-28 13:17:50|7655.2|7643.2|7649.6|7637.6|7655.2|7643.2|7649.6|7637.6|4
1724851080000|2024-08-28 13:18:00|7651.4|7639.4|7648.8|7636.8|7651.8|7639.8|7647.9|7635.9|1
1724851090000|2024-08-28 13:18:10|7648.4|7636.4|7640.9|7628.9|7648.4|7636.4|7640.9|7628.9|0
1724851100000|2024-08-28 13:18:20|7639.9|7627.9|7641.1|7629.1|7641.1|7629.1|7639.9|7627.9|0
1724851110000|2024-08-28 13:18:30|7641|7629|7634.3|7622.3|7641|7629|7634.3|7622.3|0
1724851120000|2024-08-28 13:18:40|7634.2|7622.2|7634.2|7622.2|7634.2|7622.2|7634.2|7622.2|0
1724851130000|2024-08-28 13:18:50|7637.7|7625.7|7632.2|7620.2|7639.4|7627.4|7632.2|7620.2|2
1724851140000|2024-08-28 13:19:00|7632.1|7620.1|7633.2|7621.2|7633.2|7621.2|7632.1|7620.1|0
1724851150000|2024-08-28 13:19:10|7634.2|7622.2|7633.1|7621.1|7634.2|7622.2|7633.1|7621.1|0
1724851160000|2024-08-28 13:19:20|7631.2|7619.2|7632.7|7620.7|7632.7|7620.7|7631.2|7619.2|0
1724851190000|2024-08-28 13:19:50|7630.3|7618.3|7642.9|7630.9|7645.5|7633.5|7629.4|7617.4|2
1724851200000|2024-08-28 13:20:00|7642.3|7630.3|7645.6|7633.6|7645.6|7633.6|7642.3|7630.3|0
1724851210000|2024-08-28 13:20:10|7646.5|7634.5|7648.8|7636.8|7649.6|7637.6|7646.5|7634.5|0
1724851220000|2024-08-28 13:20:20|7648.2|7636.2|7645.4|7633.4|7648.2|7636.2|7645.4|7633.4|0
1724851230000|2024-08-28 13:20:30|7645.5|7633.5|7645.5|7633.5|7645.5|7633.5|7645.5|7633.5|0
1724851240000|2024-08-28 13:20:40|7644.2|7632.2|7644.4|7632.4|7644.8|7632.8|7644.2|7632.2|0
1724851250000|2024-08-28 13:20:50|7643.5|7631.5|7644.4|7632.4|7644.8|7632.8|7643.5|7631.5|0
1724851260000|2024-08-28 13:21:00|7647.4|7635.4|7648.3|7636.3|7648.3|7636.3|7647.4|7635.4|0
1724851270000|2024-08-28 13:21:10|7637.8|7625.8|7629.7|7617.7|7637.8|7625.8|7629.7|7617.7|3
1724851280000|2024-08-28 13:21:20|7630.1|7618.1|7631.6|7619.6|7634.7|7622.7|7630.1|7618.1|2
1724851290000|2024-08-28 13:21:30|7629.7|7617.7|7631.2|7619.2|7633.1|7621.1|7629.7|7617.7|0
1724851300000|2024-08-28 13:21:40|7634.2|7622.2|7632.5|7620.5|7634.5|7622.5|7632.5|7620.5|0
1724851310000|2024-08-28 13:21:50|7634.7|7622.7|7637.5|7625.5|7638|7626|7634.7|7622.7|0
1724851320000|2024-08-28 13:22:00|7638|7626|7638.5|7626.5|7639.3|7627.3|7636.3|7624.3|0
1724851330000|2024-08-28 13:22:10|7647.2|7635.2|7648.8|7636.8|7648.8|7636.8|7645.4|7633.4|1
1724851340000|2024-08-28 13:22:20|7647.9|7635.9|7649.6|7637.6|7649.6|7637.6|7647.8|7635.8|0
1724851350000|2024-08-28 13:22:30|7650.1|7638.1|7653.8|7641.8|7653.8|7641.8|7650.1|7638.1|1
1724851360000|2024-08-28 13:22:40|7654.1|7642.1|7650.4|7638.4|7655|7644.1|7647.8|7635.8|1
1724851370000|2024-08-28 13:22:50|7650.3|7638.3|7650.4|7638.4|7653.8|7641.8|7650.3|7638.3|1
1724851380000|2024-08-28 13:23:00|7650.3|7638.3|7641.8|7629.8|7650.3|7638.3|7639.5|7627.5|4
1724851390000|2024-08-28 13:23:10|7641.4|7629.4|7646.7|7634.7|7651.5|7639.5|7634.7|7622.7|5
1724851400000|2024-08-28 13:23:20|7648.5|7636.5|7650.5|7638.5|7650.5|7638.5|7647.5|7635.5|1
1724851410000|2024-08-28 13:23:30|7650.9|7638.9|7652.8|7640.8|7652.8|7640.8|7650.9|7638.9|2
1724851420000|2024-08-28 13:23:40|7651.8|7639.8|7654.3|7642.3|7654.7|7642.7|7651.7|7639.7|0
1724851430000|2024-08-28 13:23:50|7654.7|7642.7|7659.3|7647.3|7660.9|7648.9|7654.7|7642.7|1
1724851440000|2024-08-28 13:24:00|7660.8|7648.8|7665.7|7653.7|7673.3|7662.9|7660.8|7648.8|9
1724851450000|2024-08-28 13:24:10|7664.5|7652.5|7661.9|7649.9|7664.5|7652.5|7661.9|7649.9|0
1724851460000|2024-08-28 13:24:20|7662.4|7650.4|7661.9|7649.9|7662.4|7650.4|7661.9|7649.9|0
1724851470000|2024-08-28 13:24:30|7662.9|7650.9|7661.3|7649.3|7665.6|7653.6|7660.9|7648.9|3
1724851480000|2024-08-28 13:24:40|7662.6|7650.6|7661.7|7649.7|7662.6|7650.6|7661.3|7649.3|0
1724851490000|2024-08-28 13:24:50|7662.2|7650.2|7664.3|7652.3|7665.7|7653.7|7661.9|7649.9|0
1724851500000|2024-08-28 13:25:00|7663.9|7651.9|7662.5|7650.5|7663.9|7651.9|7661.6|7649.6|0
1724851510000|2024-08-28 13:25:10|7662.9|7650.9|7662.6|7650.6|7663.9|7651.9|7662.1|7650.1|0
1724851520000|2024-08-28 13:25:20|7664.4|7652.4|7666.8|7654.8|7670.3|7658.3|7663.5|7651.5|2
1724851530000|2024-08-28 13:25:30|7666.7|7654.7|7667.1|7655.1|7670.7|7664.7|7666|7654|6
1724851540000|2024-08-28 13:25:40|7666.6|7654.6|7669.4|7657.4|7673.5|7661.5|7665.6|7653.6|20
1724851550000|2024-08-28 13:25:50|7665.8|7653.8|7668.2|7656.2|7670.1|7658.1|7665.2|7653.2|0
1724851560000|2024-08-28 13:26:00|7667.2|7655.2|7662|7654|7667.2|7655.2|7662|7653.7|4
1724851570000|2024-08-28 13:26:10|7662.2|7656.2|7675.5|7663.5|7675.7|7663.7|7662.2|7656.2|3
1724851580000|2024-08-28 13:26:20|7674.1|7662.1|7674.3|7662.3|7674.7|7662.7|7674.1|7662.1|1
1724851590000|2024-08-28 13:26:30|7674.7|7662.7|7674.6|7662.6|7675|7663|7674.1|7662.1|0
1724851600000|2024-08-28 13:26:40|7674.1|7662.1|7673.2|7661.2|7674.1|7662.8|7670.8|7661.2|0
1724851610000|2024-08-28 13:26:50|7674.6|7662.6|7673.3|7661.3|7674.6|7662.6|7673.3|7661.3|0
1724851620000|2024-08-28 13:27:00|7673.6|7661.6|7665.4|7653.4|7673.6|7661.6|7659|7647|5
1724851630000|2024-08-28 13:27:10|7662.1|7650.1|7663.5|7651.5|7663.5|7651.5|7662.1|7650.1|0
1724851640000|2024-08-28 13:27:20|7662.5|7650.5|7666.3|7654.3|7668.1|7656.1|7661.6|7649.6|7
1724851650000|2024-08-28 13:27:30|7666.8|7654.8|7666.3|7654.3|7667.2|7655.2|7666.3|7654.3|0
1724851660000|2024-08-28 13:27:40|7664.2|7652.2|7658.1|7646.1|7664.2|7652.2|7658.1|7646.1|0
1724851670000|2024-08-28 13:27:50|7657.1|7645.1|7657.1|7645.1|7657.1|7645.1|7657.1|7645.1|0
1724851680000|2024-08-28 13:28:00|7655.8|7643.8|7655.1|7643.1|7656.8|7644.8|7653.3|7641.3|2
1724851690000|2024-08-28 13:28:10|7656|7644|7672.1|7660.1|7675|7667|7656|7644|13
1724851700000|2024-08-28 13:28:20|7670.4|7658.4|7670.1|7662.1|7673.2|7662.1|7670.1|7658.2|0
1724851710000|2024-08-28 13:28:30|7670.2|7662.2|7669.8|7657.8|7672.2|7664.2|7668.9|7656.9|1
1724851720000|2024-08-28 13:28:40|7670.7|7658.7|7670.8|7658.8|7670.8|7658.8|7670.7|7658.7|0
1724851730000|2024-08-28 13:28:50|7669.8|7657.8|7669.8|7657.8|7669.8|7657.8|7669.8|7657.8|0
1724851740000|2024-08-28 13:29:00|7671.3|7659.3|7669.6|7657.6|7671.3|7659.3|7669.6|7657.6|0
1724851750000|2024-08-28 13:29:10|7665.4|7657.4|7665.4|7657.4|7665.4|7657.4|7665.4|7657.4|0
1724851770000|2024-08-28 13:29:30|7660.6|7648.6|7664.9|7656.9|7666.7|7659.2|7660.1|7648.6|13
1724851780000|2024-08-28 13:29:40|7665.8|7653.8|7663.4|7651.4|7665.8|7655.7|7661.6|7649.6|5
1724851790000|2024-08-28 13:29:50|7663.9|7651.9|7677.2|7665.2|7677.2|7665.2|7663.9|7651.9|1
1724851800000|2024-08-28 13:30:00|7676.3|7664.3|7683.5|7671.5|7689.4|7677.4|7675.4|7663.4|5
1724851810000|2024-08-28 13:30:10|7684.8|7672.8|7685.5|7673.5|7686.9|7674.9|7682|7672.5|0
1724851820000|2024-08-28 13:30:20|7686.9|7674.9|7692.2|7680.2|7692.2|7680.2|7685.1|7674.9|0
1724851830000|2024-08-28 13:30:30|7691|7683|7690.6|7682.6|7692.2|7683|7690.6|7680.2|0
1724851840000|2024-08-28 13:30:40|7691.1|7683.1|7721.3|7709.3|7723.2|7711.2|7691.1|7683.1|20
1724851850000|2024-08-28 13:30:50|7718.9|7706.9|7710.7|7698.7|7721.3|7709.3|7710.7|7698.7|4
1724851860000|2024-08-28 13:31:00|7705.8|7693.8|7696.9|7684.9|7705.8|7693.8|7696.9|7684.9|1
1724851870000|2024-08-28 13:31:10|7707.1|7695.1|7707.7|7695.7|7709.6|7697.6|7707.1|7695.1|6
1724851880000|2024-08-28 13:31:20|7708.1|7696.1|7708.1|7696.1|7708.1|7696.1|7708.1|7696.1|0
1724851890000|2024-08-28 13:31:30|7708.3|7696.3|7707.9|7695.9|7708.3|7696.3|7707.6|7695.6|0
1724851900000|2024-08-28 13:31:40|7707.4|7695.4|7711|7699|7720.4|7709.2|7707.4|7695.4|3
1724851910000|2024-08-28 13:31:50|7712.8|7700.8|7707.3|7701.3|7713.2|7701.3|7707.3|7699.9|0
1724851920000|2024-08-28 13:32:00|7712.7|7700.7|7732.1|7720.1|7733|7724.6|7711.6|7699.6|16
1724851930000|2024-08-28 13:32:10|7732.6|7720.6|7733.1|7721.1|7733.2|7721.2|7732.4|7720.4|4
1724851940000|2024-08-28 13:32:20|7733.6|7721.6|7734.5|7722.5|7734.5|7722.5|7733.4|7721.4|2
1724851950000|2024-08-28 13:32:30|7729.8|7723.8|7729.2|7723.2|7729.8|7723.8|7729.2|7723.2|2
1724851960000|2024-08-28 13:32:40|7728.9|7722.9|7728.9|7722.9|7728.9|7722.9|7728.9|7722.9|0
1724851970000|2024-08-28 13:32:50|7728.3|7722.3|7718.9|7706.9|7729.7|7722.3|7716.1|7704.1|4
1724851980000|2024-08-28 13:33:00|7718.8|7706.8|7707.9|7695.9|7722.3|7710.4|7703.5|7691.5|7
1724851990000|2024-08-28 13:33:10|7707.1|7695.1|7689.4|7681.4|7707.1|7695.6|7685.1|7673.1|5
1724852000000|2024-08-28 13:33:20|7694.7|7682.7|7688.4|7676.4|7694.7|7682.7|7685.7|7673.7|3
1724852010000|2024-08-28 13:33:30|7690.4|7678.4|7694.9|7686.9|7696.1|7687|7690.4|7678.4|8
1724852020000|2024-08-28 13:33:40|7693.1|7681.1|7694.6|7686.6|7694.6|7688.5|7693.1|7681.1|2
1724852030000|2024-08-28 13:33:50|||||||||1
1724852040000|2024-08-28 13:34:00|7694.9|7688.9|7695|7689|7695|7689|7694.9|7688.9|1
1724852050000|2024-08-28 13:34:10|7695.1|7689.1|7696.3|7684.3|7696.3|7689.3|7694.6|7682.6|5
1724852060000|2024-08-28 13:34:20|7695.2|7683.2|7680.8|7668.8|7695.2|7683.2|7680.8|7668.8|2
1724852070000|2024-08-28 13:34:30|7680.7|7668.7|7682.4|7670.4|7684.2|7672.2|7680.7|7668.7|0
1724852080000|2024-08-28 13:34:40|7681.4|7669.4|7684.7|7672.7|7686.2|7674.2|7681.4|7669.4|0
1724852100000|2024-08-28 13:35:00|7684.4|7672.4|7683.5|7671.5|7684.4|7672.4|7683.5|7671.5|0
1724852110000|2024-08-28 13:35:10|7683.9|7671.9|7683.9|7671.9|7683.9|7671.9|7683.9|7671.9|0
1724852120000|2024-08-28 13:35:20|7683.5|7671.5|7683.9|7671.9|7683.9|7671.9|7683.5|7671.5|0
1724852130000|2024-08-28 13:35:30|7683.1|7671.1|7684.6|7672.6|7684.6|7672.6|7683.1|7671.1|0
1724852140000|2024-08-28 13:35:40|7684.5|7672.5|7684.5|7672.5|7684.5|7672.5|7684.5|7672.5|0
1724852150000|2024-08-28 13:35:50|7683.2|7671.2|7683.4|7671.4|7683.4|7671.4|7682.4|7670.4|0
1724852160000|2024-08-28 13:36:00|7678.7|7670.7|7673|7661|7678.9|7671.5|7668.6|7656.6|12
1724852170000|2024-08-28 13:36:10|7674|7662|7676.3|7664.3|7676.4|7664.4|7672.4|7660.4|2
1724852180000|2024-08-28 13:36:20|7677.5|7665.5|7683.9|7671.9|7683.9|7671.9|7677.4|7665.4|1
1724852200000|2024-08-28 13:36:40|7683.8|7671.8|7683.8|7671.8|7683.8|7671.8|7683.8|7671.8|0
1724852210000|2024-08-28 13:36:50|7685.4|7673.4|7685.6|7673.6|7685.6|7673.6|7685.4|7673.4|3
1724852220000|2024-08-28 13:37:00|7684.9|7678.9|7684.9|7678.9|7685|7679|7684.9|7678.9|4
1724852230000|2024-08-28 13:37:10|||||||||1
1724852240000|2024-08-28 13:37:20|7684.3|7672.3|7688.5|7676.5|7690|7678|7681.3|7672.3|18
1724852250000|2024-08-28 13:37:30|7687.6|7675.6|7687.6|7675.6|7687.6|7675.6|7687.6|7675.6|0
1724852260000|2024-08-28 13:37:40|7679.2|7667.2|7681|7669|7684.2|7672.2|7678.2|7666.2|6
1724852270000|2024-08-28 13:37:50|7680|7668|7680.4|7668.4|7683.3|7671.3|7678.7|7666.7|0
1724852280000|2024-08-28 13:38:00|7679.5|7667.5|7680.5|7668.5|7682.3|7670.3|7679.1|7667.1|0
1724852290000|2024-08-28 13:38:10|7681.3|7669.3|7681|7669|7682.8|7670.8|7681|7669|0
1724852300000|2024-08-28 13:38:20|7680.6|7668.6|7682.1|7670.1|7683.1|7671.1|7680.5|7668.5|0
1724852310000|2024-08-28 13:38:30|7683|7671|7682.9|7670.9|7684.3|7672.3|7682.9|7670.9|0
1724852320000|2024-08-28 13:38:40|7683.3|7671.3|7685.4|7673.4|7685.4|7673.4|7683.3|7671.3|0
1724852330000|2024-08-28 13:38:50|7684.5|7672.5|7689.8|7683.8|7691.6|7684.5|7684.5|7672.5|7
1724852340000|2024-08-28 13:39:00|7695.4|7683.4|7715.8|7703.8|7722.9|7710.9|7695.4|7683.4|19
1724852350000|2024-08-28 13:39:10|7714.6|7702.6|7705.6|7693.6|7714.6|7702.6|7704.2|7692.2|2
1724852360000|2024-08-28 13:39:20|7704.5|7696.5|7704.4|7696.4|7706.1|7696.6|7704.4|7694.1|1
1724852370000|2024-08-28 13:39:30|7704.5|7696.5|7704.6|7696.6|7704.6|7698.4|7704.4|7696.5|1
1724852390000|2024-08-28 13:39:50|7704.7|7696.7|7722.2|7714.2|7723.4|7714.2|7704.6|7696.7|13
1724852400000|2024-08-28 13:40:00|7722.1|7714.1|7731.6|7719.6|7732.9|7720.9|7722.1|7714.1|9
1724852410000|2024-08-28 13:40:10|7732.4|7720.4|7733|7721|7733.4|7721.4|7731.6|7719.6|0
1724852420000|2024-08-28 13:40:20|7733.6|7721.6|7734.4|7722.4|7734.4|7722.4|7733.6|7721.6|1
1724852430000|2024-08-28 13:40:30|7733.5|7721.5|7733.5|7721.5|7734.4|7722.4|7733.5|7721.5|0
1724852440000|2024-08-28 13:40:40|7734.4|7722.4|7733.9|7721.9|7734.4|7722.4|7733.5|7721.5|0
1724852450000|2024-08-28 13:40:50|7734.3|7722.3|7725.4|7713.4|7734.4|7722.4|7725.4|7713.4|7
1724852460000|2024-08-28 13:41:00|7724.6|7712.6|7724.6|7712.6|7725.4|7713.4|7724.6|7712.6|1
1724852470000|2024-08-28 13:41:10|7723.6|7711.6|7710.1|7698.1|7723.6|7711.6|7709.7|7697.7|4
1724852480000|2024-08-28 13:41:20|7710.6|7698.6|7704.4|7692.4|7714.2|7702.2|7704.4|7692.4|6
1724852490000|2024-08-28 13:41:30|7704.8|7692.8|7705.8|7693.8|7707.1|7695.1|7704.1|7692.1|2
1724852500000|2024-08-28 13:41:40|7705.2|7693.2|7705.8|7693.8|7705.9|7693.9|7705.2|7693.2|3
1724852510000|2024-08-28 13:41:50|7705.9|7693.9|7709.3|7697.3|7711.1|7699.1|7705.9|7693.9|3
1724852520000|2024-08-28 13:42:00|7708.9|7696.9|7708|7696|7708.9|7696.9|7708|7696|0
1724852530000|2024-08-28 13:42:10|7707.9|7695.9|7707.9|7695.9|7707.9|7695.9|7707.9|7695.9|1
1724852560000|2024-08-28 13:42:40|7706.4|7698.4|7706.4|7700.4|7706.5|7700.4|7706.4|7698.4|3
1724852580000|2024-08-28 13:43:00|7707.4|7701.4|7712.9|7700.9|7717.5|7705.5|7707.4|7700.9|1
1724852590000|2024-08-28 13:43:10|7710.4|7702.4|7710.4|7702.4|7710.4|7702.4|7710.4|7702.4|0
1724852600000|2024-08-28 13:43:20|7710.3|7702.3|7693.8|7681.8|7710.3|7702.3|7693.8|7681.8|8
1724852610000|2024-08-28 13:43:30|7695.7|7683.7|7697.2|7685.2|7697.7|7685.7|7695.7|7683.7|1
1724852620000|2024-08-28 13:43:40|7696.3|7684.3|7696.3|7684.3|7696.3|7684.3|7696.3|7684.3|0
1724852630000|2024-08-28 13:43:50|7697|7685|7681.5|7669.5|7697|7685.2|7680.7|7668.7|6
1724852640000|2024-08-28 13:44:00|7685.3|7673.3|7694|7682|7695.5|7683.5|7685.3|7673.3|0
1724852650000|2024-08-28 13:44:10|7695.9|7683.9|7688.3|7676.3|7696.6|7684.7|7687.7|7675.7|1
1724852660000|2024-08-28 13:44:20|7687.7|7675.7|7688.4|7676.4|7688.4|7676.4|7686.6|7674.6|0
1724852670000|2024-08-28 13:44:30|7688.5|7676.5|7707.9|7695.9|7708.8|7696.8|7688.5|7676.5|0
1724852680000|2024-08-28 13:44:40|7708.4|7696.4|7709.2|7697.2|7709.9|7697.9|7708.2|7696.2|0
1724852700000|2024-08-28 13:45:00|7709.3|7697.3|7720.1|7708.1|7720.1|7708.1|7706.7|7696.1|2
1724852710000|2024-08-28 13:45:10|7721.5|7709.5|7720.7|7712.7|7723.7|7715.2|7720.1|7708.1|4
1724852720000|2024-08-28 13:45:20|7723.7|7711.7|7720.8|7712.8|7723.7|7713.2|7720.7|7711.6|0
1724852730000|2024-08-28 13:45:30|7720.7|7712.7|7717.5|7705.5|7731.2|7719.2|7711|7699|7
1724852740000|2024-08-28 13:45:40|7718.1|7706.1|7707.2|7695.2|7719.9|7707.9|7705|7694.7|10
1724852750000|2024-08-28 13:45:50|7705.2|7693.2|7701.4|7689.4|7712.6|7700.6|7701|7689|1
1724852760000|2024-08-28 13:46:00|7700|7688|7700.2|7688.2|7705|7693|7698|7686|20
1724852770000|2024-08-28 13:46:10|7700|7688|7703.1|7691.1|7703.1|7691.1|7695.9|7686.8|0
1724852780000|2024-08-28 13:46:20|7705.2|7693.2|7704.2|7692.2|7705.2|7693.2|7703.4|7691.4|0
1724852790000|2024-08-28 13:46:30|7704.4|7692.4|7718|7706|7718.4|7706.4|7704|7692|2
1724852800000|2024-08-28 13:46:40|7717.1|7705.1|7718.3|7706.3|7718.3|7706.3|7715.6|7703.6|0
1724852810000|2024-08-28 13:46:50|7722|7710|7728.2|7716.2|7731.5|7719.5|7722|7710|0
1724852820000|2024-08-28 13:47:00|7727.7|7715.7|7727.7|7715.7|7731|7719|7727.7|7715.7|0
1724852830000|2024-08-28 13:47:10|7725.1|7717.1|7718.2|7710.2|7728|7717.1|7717.8|7708.5|4
1724852840000|2024-08-28 13:47:20|7727.5|7715.5|7733.3|7721.3|7733.5|7722.3|7727.5|7715.5|2
1724852850000|2024-08-28 13:47:30|7733.6|7721.6|7737.4|7725.4|7737.4|7725.4|7733.6|7721.6|3
1724852860000|2024-08-28 13:47:40|7737.9|7725.9|7747.1|7735.1|7748.4|7739.4|7737.9|7725.9|9
1724852870000|2024-08-28 13:47:50|7752.3|7744.3|7773.9|7761.9|7779.3|7767.3|7752.3|7741.4|17
1724852880000|2024-08-28 13:48:00|7774|7762|7767.7|7755.7|7778.7|7769.4|7763.9|7751.9|8
1724852890000|2024-08-28 13:48:10|7768.2|7756.2|7769.7|7761.7|7775.7|7763.7|7761.9|7752.8|10
1724852900000|2024-08-28 13:48:20|7768.2|7762.2|7773.5|7761.5|7773.5|7762.2|7756.8|7744.8|7
1724852910000|2024-08-28 13:48:30|7773.6|7761.6|7761.7|7753.7|7774.2|7762.2|7761.7|7750.1|5
1724852920000|2024-08-28 13:48:40|7761.4|7753.4|7767.2|7755.2|7767.2|7755.2|7761.4|7753.4|2
1724852930000|2024-08-28 13:48:50|7769.3|7757.3|7770|7758|7770|7758|7769.3|7757.3|1
1724852940000|2024-08-28 13:49:00|7770.2|7758.2|7756.5|7744.5|7770.2|7758.2|7756.5|7744.5|161
1724852950000|2024-08-28 13:49:10|7755.5|7743.5|7753.5|7741.5|7755.5|7743.5|7751.9|7739.9|0
1724852960000|2024-08-28 13:49:20|7752.6|7740.6|7759.7|7747.7|7759.7|7747.7|7752.5|7740.5|1
1724852970000|2024-08-28 13:49:30|7760.6|7748.6|7774|7762|7774|7762|7760.6|7748.6|9
1724852980000|2024-08-28 13:49:40|7775.8|7763.8|7775.8|7763.8|7776.3|7764.3|7774|7762|0
1724852990000|2024-08-28 13:49:50|||||||||4
1724853000000|2024-08-28 13:50:00|7775.4|7763.4|7775.9|7763.9|7775.9|7763.9|7775.4|7763.4|3
1724853010000|2024-08-28 13:50:10|7773.6|7761.6|7774|7762|7774.9|7762.9|7773.5|7761.5|3
1724853020000|2024-08-28 13:50:20|7773|7761|7764.2|7752.2|7773|7762.5|7761.7|7749.7|4
1724853030000|2024-08-28 13:50:30|7764.6|7752.6|7769.4|7757.4|7769.8|7757.8|7764.6|7752.6|2
1724853040000|2024-08-28 13:50:40|7770.8|7758.8|7769|7761|7770.8|7761|7768.3|7758.8|6
1724853050000|2024-08-28 13:50:50|7768.8|7760.8|7755.8|7743.8|7769.8|7761.3|7755.8|7743.8|2
1724853060000|2024-08-28 13:51:00|7755.3|7743.3|7754.5|7746.5|7762|7750|7754.5|7742.8|4
1724853070000|2024-08-28 13:51:10|7754|7746|7756.3|7748.3|7757.8|7750.5|7748.8|7736.8|8
1724853080000|2024-08-28 13:51:20|7756.5|7748.5|7760.4|7748.4|7762|7750|7755.9|7743.9|4
1724853090000|2024-08-28 13:51:30|7760.3|7748.3|7766.6|7754.6|7770.1|7758.1|7760.3|7748.3|15
1724853100000|2024-08-28 13:51:40|7769.2|7757.2|7770.6|7758.6|7772.1|7760.1|7767.2|7755.2|1
1724853110000|2024-08-28 13:51:50|7770.9|7758.9|7752.8|7740.8|7776|7764|7752.8|7740.8|3
1724853120000|2024-08-28 13:52:00|7752.7|7740.7|7771.9|7759.9|7772|7761.5|7752.7|7740.7|4
1724853130000|2024-08-28 13:52:10|7774.8|7762.8|7769.3|7761.3|7776.8|7764.8|7769.3|7760.4|2
1724853140000|2024-08-28 13:52:20|7771.4|7759.4|7770.9|7758.9|7773.1|7761.1|7770.9|7758.9|6
1724853150000|2024-08-28 13:52:30|7764.3|7752.3|7761.3|7749.3|7766.4|7754.4|7761.3|7749.3|1
1724853160000|2024-08-28 13:52:40|7762.3|7750.3|7761.8|7749.8|7762.3|7750.3|7759.8|7747.8|0
1724853170000|2024-08-28 13:52:50|7762.6|7750.6|7762.3|7750.3|7762.8|7753.3|7760.9|7748.9|1
1724853180000|2024-08-28 13:53:00|7758|7750|7769.6|7757.6|7770.9|7758.9|7755|7749|3
1724853190000|2024-08-28 13:53:10|7770.4|7758.4|7765.1|7759.1|7772.3|7760.3|7765.1|7757.3|5
1724853200000|2024-08-28 13:53:20|7759|7751|7771.6|7759.6|7771.9|7759.9|7759|7750.3|10
1724853210000|2024-08-28 13:53:30|7772.1|7760.1|7774.9|7762.9|7775.9|7766.9|7768.2|7760.1|5
1724853220000|2024-08-28 13:53:40|7769.3|7757.3|7765.4|7753.4|7769.3|7757.3|7764.9|7752.9|3
1724853230000|2024-08-28 13:53:50|7762.1|7754.1|7762.1|7754.1|7762.1|7754.1|7762.1|7754.1|0
1724853240000|2024-08-28 13:54:00|7762|7754|7793.2|7785.2|7797.7|7785.7|7762|7754|26
1724853250000|2024-08-28 13:54:10|7796.3|7784.3|7804.7|7792.7|7805|7794.3|7796.3|7784.3|4
1724853260000|2024-08-28 13:54:20|7803.8|7791.8|7797.1|7789.1|7806|7794|7795.2|7789.1|2
1724853270000|2024-08-28 13:54:30|7795.2|7789.2|7797|7789|7797.1|7789.2|7795.2|7789|21
1724853280000|2024-08-28 13:54:40|7797.1|7789.1|7782.6|7774.6|7797.1|7789.1|7782.6|7772|13
1724853290000|2024-08-28 13:54:50|7782.3|7776.3|7782.3|7776.3|7782.3|7776.3|7782.3|7776.3|1
1724853300000|2024-08-28 13:55:00|7782.5|7776.5|7797.4|7785.4|7797.5|7785.5|7782.4|7771.5|14
1724853310000|2024-08-28 13:55:10|7796.5|7784.5|7780.8|7768.8|7796.5|7784.5|7780.8|7768.8|6
1724853320000|2024-08-28 13:55:20|7781.7|7769.7|7787.7|7775.7|7789.1|7777.1|7781.2|7769.2|1
1724853330000|2024-08-28 13:55:30|7787.6|7775.6|7768.9|7756.9|7787.6|7779.1|7768.9|7756.9|13
1724853340000|2024-08-28 13:55:40|7767.2|7759.2|7766.9|7754.9|7770.1|7759.9|7763.2|7751.2|2
1724853350000|2024-08-28 13:55:50|7767|7755|7767.4|7755.4|7768.3|7756.3|7760.7|7753|15
1724853360000|2024-08-28 13:56:00|7767.3|7755.3|7769.6|7757.6|7772.8|7760.8|7757.1|7745.1|9
1724853370000|2024-08-28 13:56:10|7767.9|7755.9|7775.9|7763.9|7777.5|7765.5|7767.2|7755.2|1
1724853380000|2024-08-28 13:56:20|7776.4|7764.4|7774|7762|7783.7|7776.1|7772.6|7762|7
1724853390000|2024-08-28 13:56:30|7771.4|7763.4|7771.7|7759.7|7772.2|7763.4|7771.2|7759.7|1
1724853400000|2024-08-28 13:56:40|7771.5|7759.5|7755.7|7743.7|7771.5|7759.5|7754.9|7742.9|2
1724853410000|2024-08-28 13:56:50|7754.9|7742.9|7754.3|7742.3|7755.7|7743.7|7754.3|7742.3|1
1724853420000|2024-08-28 13:57:00|7753.4|7741.4|7754.9|7742.9|7755.9|7743.9|7749.2|7741.2|0
1724853430000|2024-08-28 13:57:10|7755.4|7743.4|7743.3|7731.3|7755.4|7743.4|7743.3|7731.3|2
1724853450000|2024-08-28 13:57:30|7743.2|7731.2|7743.2|7731.2|7743.2|7731.2|7743.2|7731.2|0
1724853460000|2024-08-28 13:57:40|7742.8|7730.8|7743.2|7731.2|7743.2|7731.2|7742.8|7730.8|4
1724853470000|2024-08-28 13:57:50|7743.3|7731.3|7737.8|7725.8|7743.3|7731.3|7736.9|7724.9|6
1724853480000|2024-08-28 13:58:00|7737.9|7725.9|7736.9|7724.9|7737.9|7725.9|7736.9|7724.9|2
1724853490000|2024-08-28 13:58:10|7737.8|7725.8|7732.8|7724.8|7738|7726|7732.8|7722.4|2
1724853500000|2024-08-28 13:58:20|7733|7725|7733.4|7725.4|7734.5|7725.4|7731.1|7719.1|4
1724853510000|2024-08-28 13:58:30|7733.9|7721.9|7733.9|7721.9|7735|7725.4|7733.4|7721.9|4
1724853520000|2024-08-28 13:58:40|7730.9|7722.9|7733.9|7721.9|7734.3|7723.4|7729.6|7717.6|2
1724853530000|2024-08-28 13:58:50|7734.4|7722.4|7729.9|7721.9|7734.4|7722.4|7729.9|7720.8|1
1724853540000|2024-08-28 13:59:00|7733.8|7721.8|7733.7|7721.7|7734.2|7727.8|7733.5|7721.7|11
1724853550000|2024-08-28 13:59:10|7733.5|7725.5|7724.8|7712.8|7733.5|7725.5|7724.3|7712.3|9
1724853560000|2024-08-28 13:59:20|7724.7|7712.7|7717.6|7705.6|7724.7|7712.7|7713.6|7701.6|3
1724853570000|2024-08-28 13:59:30|7718.7|7706.7|7710.6|7698.6|7718.7|7706.7|7707.5|7695.5|6
1724853580000|2024-08-28 13:59:40|7712.7|7700.7|7696.3|7684.3|7712.7|7700.7|7696.3|7684.3|14
1724853590000|2024-08-28 13:59:50|7697.1|7685.1|7709.4|7697.4|7709.4|7697.4|7697.1|7685.1|4
1724853600000|2024-08-28 14:00:00|7709.9|7697.9|7714.6|7702.6|7714.6|7702.6|7709.4|7697.4|0
1724853610000|2024-08-28 14:00:10|7716.2|7704.2|7719.4|7707.4|7720.8|7708.8|7716.2|7704.2|0
1724853620000|2024-08-28 14:00:20|7720.7|7708.7|7723.1|7711.1|7723.1|7711.1|7718.8|7706.8|0
1724853630000|2024-08-28 14:00:30|7722.3|7710.3|7714|7702|7723.1|7711.1|7714|7702|10
1724853640000|2024-08-28 14:00:40|7720.9|7708.9|7718|7706|7722.3|7710.3|7715.9|7703.9|3
1724853650000|2024-08-28 14:00:50|7715.5|7703.5|7718.9|7706.9|7718.9|7706.9|7709|7697|4
1724853660000|2024-08-28 14:01:00|7718.2|7706.2|7717.1|7705.1|7719.2|7707.2|7717.1|7705.1|0
1724853670000|2024-08-28 14:01:10|7717.3|7705.3|7717.3|7705.3|7717.3|7705.3|7717.3|7705.3|0
1724853690000|2024-08-28 14:01:30|7717.2|7705.2|7713.4|7701.4|7717.2|7705.2|7713.2|7701.2|2
1724853700000|2024-08-28 14:01:40|7713.1|7701.1|7715.2|7703.2|7716|7704|7708.6|7696.6|5
1724853710000|2024-08-28 14:01:50|7716.4|7704.4|7713.6|7701.6|7720.1|7712.7|7712.3|7700.3|1
1724853720000|2024-08-28 14:02:00|7714.1|7702.1|7715.1|7703.1|7717.6|7705.6|7707.2|7698.2|1
1724853730000|2024-08-28 14:02:10|7708.3|7696.3|7708.1|7696.1|7710.1|7698.1|7707.3|7695.3|1
1724853740000|2024-08-28 14:02:20|7706.3|7694.3|7714.4|7702.4|7717.4|7705.4|7706.3|7694.3|4
1724853750000|2024-08-28 14:02:30|7712.1|7700.1|7712.2|7700.2|7712.7|7700.7|7709.5|7697.5|0
1724853760000|2024-08-28 14:02:40|7710.4|7698.4|7708.4|7696.4|7710.4|7698.4|7708.4|7696.4|0
1724853770000|2024-08-28 14:02:50|7703.5|7691.5|7698.4|7686.4|7703.5|7691.5|7698.4|7686.4|2
1724853780000|2024-08-28 14:03:00|7702.7|7690.7|7698.2|7686.2|7702.7|7690.7|7698.2|7686.2|2
1724853790000|2024-08-28 14:03:10|7699.7|7687.7|7699.3|7687.3|7699.7|7687.7|7699.3|7687.3|1
1724853800000|2024-08-28 14:03:20|7698.8|7686.8|7699.4|7687.4|7699.4|7687.4|7698.8|7686.8|0
1724853810000|2024-08-28 14:03:30|7699.9|7687.9|7701.8|7689.8|7705.2|7693.2|7699.9|7687.9|2
1724853820000|2024-08-28 14:03:40|7701.3|7689.3|7701.3|7689.3|7701.7|7689.7|7701.3|7689.3|0
1724853840000|2024-08-28 14:04:00|7691.2|7679.2|7675.1|7663.1|7692.3|7680.3|7675.1|7663.1|13
1724853850000|2024-08-28 14:04:10|7675.9|7663.9|7678.6|7666.6|7679.1|7667.1|7675.9|7663.9|8
1724853860000|2024-08-28 14:04:20|7676.2|7664.2|7683.6|7671.6|7690.2|7678.2|7676.2|7664.2|4
1724853870000|2024-08-28 14:04:30|7686.7|7674.7|7684|7672|7687.5|7675.5|7683.5|7671.5|0
1724853880000|2024-08-28 14:04:40|7684.1|7672.1|7693.5|7681.5|7694.5|7682.5|7684.1|7672.1|0
1724853890000|2024-08-28 14:04:50|7691.4|7679.4|7687.1|7675.1|7691.4|7679.4|7685.2|7673.2|3
1724853900000|2024-08-28 14:05:00|7687|7675|7684.7|7672.7|7687.2|7675.2|7683.5|7671.5|2
1724853910000|2024-08-28 14:05:10|7682.9|7670.9|7682.5|7670.5|7682.9|7670.9|7681.6|7669.6|0
1724853920000|2024-08-28 14:05:20|7686.4|7674.4|7691.3|7679.3|7691.3|7679.3|7686.4|7674.4|1
1724853930000|2024-08-28 14:05:30|7691.2|7679.2|7681.8|7669.8|7691.2|7679.2|7680.9|7668.9|7
1724853940000|2024-08-28 14:05:40|7687.3|7675.3|7688.7|7676.7|7688.7|7676.7|7687.3|7675.3|1
1724853950000|2024-08-28 14:05:50|7687|7675|7686.6|7674.6|7687|7675|7686.6|7674.6|0
1724853960000|2024-08-28 14:06:00|7682.2|7670.2|7679.7|7667.7|7682.2|7670.2|7677.9|7665.9|2
1724853970000|2024-08-28 14:06:10|7679.1|7667.1|7677.4|7665.4|7679.2|7667.2|7675.2|7663.2|9
1724853980000|2024-08-28 14:06:20|7679.2|7667.2|7682.2|7670.2|7682.6|7672.2|7676.4|7664.4|5
1724853990000|2024-08-28 14:06:30|7683.2|7671.2|7683.2|7671.2|7683.2|7671.2|7683.2|7671.2|0
1724854010000|2024-08-28 14:06:50|7683.8|7671.8|7681.3|7669.3|7685|7673|7681.3|7669.3|3
1724854020000|2024-08-28 14:07:00|7679.5|7667.5|7678.6|7666.6|7680.6|7668.6|7678.6|7666.6|2
1724854030000|2024-08-28 14:07:10|7678.2|7666.2|7685|7673|7690.8|7678.8|7678.2|7666.2|4
1724854040000|2024-08-28 14:07:20|7686.1|7674.1|7691.3|7679.3|7692.2|7680.2|7686.1|7674.1|0
1724854050000|2024-08-28 14:07:30|7692.2|7680.2|7691.3|7679.3|7692.2|7680.2|7691.3|7679.3|0
1724854060000|2024-08-28 14:07:40|7691.8|7679.8|7693.9|7681.9|7694.8|7682.8|7691.8|7679.8|0
1724854070000|2024-08-28 14:07:50|7694.2|7682.2|7693.3|7681.3|7694.2|7682.2|7692.9|7680.9|0
1724854080000|2024-08-28 14:08:00|7690.7|7678.7|7687.9|7675.9|7690.7|7678.7|7687.2|7675.2|3
1724854090000|2024-08-28 14:08:10|7687.8|7675.8|7702.1|7690.1|7702.1|7690.1|7687.2|7675.2|6
1724854100000|2024-08-28 14:08:20|7705.6|7693.6|7693.2|7681.2|7706.6|7694.6|7692.1|7680.1|2
1724854110000|2024-08-28 14:08:30|7693.3|7681.3|7688.1|7676.1|7699.2|7687.2|7688.1|7676.1|4
1724854120000|2024-08-28 14:08:40|7687.7|7675.7|7686.6|7674.6|7687.7|7675.7|7686.6|7674.6|0
1724854130000|2024-08-28 14:08:50|7690.6|7678.6|7692.6|7680.6|7693.6|7681.6|7690.6|7678.6|5
1724854140000|2024-08-28 14:09:00|7695.6|7683.6|7696.1|7684.1|7697.1|7685.1|7695.6|7683.6|0
1724854150000|2024-08-28 14:09:10|7691.7|7679.7|7698.6|7686.6|7699.1|7687.1|7691.7|7679.7|0
1724854160000|2024-08-28 14:09:20|7700.6|7688.6|7704.6|7692.6|7706.1|7694.1|7700.1|7688.1|4
1724854170000|2024-08-28 14:09:30|7703.6|7691.6|7695.3|7683.3|7703.6|7691.6|7695.3|7683.3|1
1724854180000|2024-08-28 14:09:40|7696.2|7684.2|7696.2|7684.2|7696.2|7684.2|7696.2|7684.2|0
1724854200000|2024-08-28 14:10:00|7695.3|7683.3|7696.1|7688.1|7697.6|7688.1|7695.3|7683.3|0
1724854210000|2024-08-28 14:10:10|7696.2|7688.2|7696.2|7688.2|7696.2|7688.2|7696.2|7688.2|0
1724854220000|2024-08-28 14:10:20|7700.6|7688.6|7700.7|7688.7|7701.1|7689.1|7699.7|7687.7|2
1724854230000|2024-08-28 14:10:30|7701|7689|7703.7|7691.7|7703.7|7691.7|7700.6|7688.6|0
1724854240000|2024-08-28 14:10:40|7702.9|7690.9|7701.2|7689.2|7702.9|7690.9|7701.1|7689.1|2
1724854260000|2024-08-28 14:11:00|7701.1|7689.1|7701.1|7693.1|7701.1|7693.1|7701.1|7689.1|0
1724854270000|2024-08-28 14:11:10|7704.9|7692.9|7693.2|7681.2|7705|7693|7689.9|7677.9|10
1724854280000|2024-08-28 14:11:20|7689.5|7677.5|7694.1|7682.1|7694.1|7682.1|7687.4|7675.4|1
1724854290000|2024-08-28 14:11:30|7694.2|7682.2|7694.2|7682.2|7694.2|7682.2|7694.2|7682.2|0
1724854300000|2024-08-28 14:11:40|7694.6|7682.6|7690.4|7678.4|7694.6|7682.6|7690.4|7678.4|1
1724854310000|2024-08-28 14:11:50|7688.2|7676.2|7684.2|7672.2|7688.2|7676.2|7680.9|7668.9|1
1724854320000|2024-08-28 14:12:00|7684.3|7672.3|7683.4|7671.4|7684.3|7672.3|7683.4|7671.4|0
1724854330000|2024-08-28 14:12:10|7684.2|7672.2|7683.4|7671.4|7684.2|7672.2|7683.4|7671.4|0
1724854340000|2024-08-28 14:12:20|7683.9|7671.9|7684.8|7672.8|7684.8|7672.8|7683.9|7671.9|0
1724854350000|2024-08-28 14:12:30|7689.7|7677.7|7676.3|7664.3|7689.7|7677.7|7676.2|7664.2|9
1724854360000|2024-08-28 14:12:40|7677.3|7665.3|7668.6|7660.6|7677.3|7665.3|7668.6|7659.9|3
1724854370000|2024-08-28 14:12:50|7668.5|7660.5|7671.8|7659.8|7671.8|7660.5|7668.1|7659.4|3
1724854380000|2024-08-28 14:13:00|7671.7|7659.7|7661.9|7649.9|7672.3|7660.3|7661.9|7649.9|4
1724854390000|2024-08-28 14:13:10|7662.4|7650.4|7662.4|7650.4|7662.9|7650.9|7662.4|7650.4|0
1724854410000|2024-08-28 14:13:30|7662.3|7650.3|7663.3|7651.3|7663.7|7651.7|7662.3|7650.3|0
1724854420000|2024-08-28 14:13:40|7662.4|7650.4|7662.3|7650.3|7662.4|7650.4|7662.3|7650.3|0
1724854430000|2024-08-28 14:13:50|7661.9|7649.9|7661.9|7649.9|7661.9|7649.9|7661.9|7649.9|0
1724854440000|2024-08-28 14:14:00|7660.5|7648.5|7661.4|7649.4|7661.8|7649.8|7660.5|7648.5|0
1724854450000|2024-08-28 14:14:10|7660.9|7648.9|7666.9|7654.9|7666.9|7654.9|7660.9|7648.9|0
1724854460000|2024-08-28 14:14:20|7666|7654|7659.7|7647.7|7666.8|7654.8|7659.7|7647.7|0
1724854470000|2024-08-28 14:14:30|7658.7|7646.7|7642.7|7630.7|7661.1|7649.1|7641.2|7629.2|7
1724854480000|2024-08-28 14:14:40|7641.8|7629.8|7646.1|7634.1|7647|7635|7639.2|7627.2|9
1724854490000|2024-08-28 14:14:50|7648.5|7636.5|7653.2|7641.2|7654.4|7642.4|7648.1|7636.1|2
1724854500000|2024-08-28 14:15:00|7653.3|7641.3|7662.8|7650.8|7662.8|7650.8|7653.3|7641.3|2
1724854510000|2024-08-28 14:15:10|7662.3|7650.3|7656.1|7644.1|7662.8|7650.8|7655.3|7643.3|2
1724854520000|2024-08-28 14:15:20|7657.7|7645.7|7651.2|7639.2|7658.4|7646.4|7650.5|7638.5|2
1724854530000|2024-08-28 14:15:30|7652.3|7640.3|7653.8|7641.8|7653.8|7641.8|7652.3|7640.3|1
1724854550000|2024-08-28 14:15:50|7654.9|7642.9|7652.9|7640.9|7654.9|7642.9|7645.3|7633.3|5
1724854560000|2024-08-28 14:16:00|7652|7640|7652|7640|7652|7640|7652|7640|0
1724854570000|2024-08-28 14:16:10|7650.7|7638.7|7651.3|7639.3|7651.3|7639.3|7650.7|7638.7|0
1724854580000|2024-08-28 14:16:20|7652.2|7640.2|7648.9|7636.9|7652.2|7640.2|7648.9|7636.9|1
1724854590000|2024-08-28 14:16:30|7651|7639|7651|7639|7651|7639|7651|7639|0
1724854600000|2024-08-28 14:16:40|7651.1|7639.1|7651.1|7639.1|7651.1|7639.1|7651.1|7639.1|0
1724854610000|2024-08-28 14:16:50|7649.5|7637.5|7643.3|7631.3|7649.5|7637.5|7641.8|7629.8|3
1724854620000|2024-08-28 14:17:00|7642.8|7630.8|7645.1|7633.1|7645.1|7633.1|7642.8|7630.8|0
1724854630000|2024-08-28 14:17:10|7645.2|7633.2|7639.7|7627.7|7649|7637|7639.7|7627.7|5
1724854640000|2024-08-28 14:17:20|7640.4|7628.4|7644.9|7632.9|7647.4|7635.4|7637.5|7625.5|2
1724854650000|2024-08-28 14:17:30|7643.3|7631.3|7639.7|7627.7|7643.4|7631.4|7637.6|7625.6|2
1724854660000|2024-08-28 14:17:40|7642.7|7630.7|7642.9|7630.9|7642.9|7630.9|7642.7|7630.7|0
1724854670000|2024-08-28 14:17:50|7644.5|7632.5|7639.6|7627.6|7645.7|7633.7|7638.6|7626.6|1
1724854680000|2024-08-28 14:18:00|7638.8|7626.8|7637.3|7625.3|7639.2|7627.2|7637.3|7625.3|2
1724854690000|2024-08-28 14:18:10|7637.2|7625.2|7638.1|7626.1|7638.1|7626.1|7637.2|7625.2|0
1724854700000|2024-08-28 14:18:20|7637.2|7625.2|7638.2|7626.2|7638.2|7626.2|7637.2|7625.2|5
1724854710000|2024-08-28 14:18:30|7646.2|7634.2|7645.9|7633.9|7655.6|7643.6|7644.1|7632.1|6
1724854720000|2024-08-28 14:18:40|7646.8|7634.8|7656.7|7644.7|7657.8|7645.8|7646.8|7634.8|0
1724854730000|2024-08-28 14:18:50|7656.8|7644.8|7656.8|7644.8|7656.8|7644.8|7656.8|7644.8|150
1724854740000|2024-08-28 14:19:00|7656.7|7644.7|7660.9|7648.9|7661.8|7649.8|7656.7|7644.7|25
1724854750000|2024-08-28 14:19:10|7661.4|7649.4|7657.1|7645.1|7662.4|7650.4|7655.7|7643.7|3
1724854760000|2024-08-28 14:19:20|7659.3|7647.3|7660.4|7648.4|7663.3|7651.3|7658.9|7646.9|3
1724854770000|2024-08-28 14:19:30|7662|7650|7660.3|7648.3|7662.8|7650.8|7660.3|7648.3|3
1724854780000|2024-08-28 14:19:40|7663.3|7651.3|7663.8|7651.8|7663.8|7651.8|7663.3|7651.3|1
1724854800000|2024-08-28 14:20:00|7663.7|7651.7|7667.2|7655.2|7673.2|7661.2|7663.7|7651.7|4
1724854810000|2024-08-28 14:20:10|7669.5|7657.5|7670.7|7658.7|7674.8|7662.8|7667.6|7655.6|12
1724854820000|2024-08-28 14:20:20|7670.9|7658.9|7672.5|7660.5|7672.5|7660.5|7670.9|7658.9|1
1724854830000|2024-08-28 14:20:30|7671.5|7659.5|7673|7661|7673|7661|7671.5|7659.5|0
1724854840000|2024-08-28 14:20:40|7674.5|7662.5|7674.5|7662.5|7679.2|7667.7|7674.5|7662.5|12
1724854850000|2024-08-28 14:20:50|7675.2|7663.2|7679.5|7667.5|7680|7668|7675.2|7663.2|1
1724854860000|2024-08-28 14:21:00|7679|7667|7681|7669|7681|7669|7675.7|7663.7|6
1724854870000|2024-08-28 14:21:10|7680|7668|7681|7669|7681|7669|7680|7668|5
1724854880000|2024-08-28 14:21:20|7680|7668|7681.5|7669.5|7681.5|7669.5|7680|7668|1
1724854890000|2024-08-28 14:21:30|7687.7|7675.5|7687.1|7675.1|7687.7|7678.6|7686.1|7674.1|5
1724854900000|2024-08-28 14:21:40|7686.6|7678.6|7687.6|7675.6|7687.6|7678.6|7685.6|7673.6|1
1724854910000|2024-08-28 14:21:50|7682.3|7670.3|7681.8|7669.8|7682.3|7670.3|7681.8|7669.8|2
1724854920000|2024-08-28 14:22:00|7682.7|7670.7|7686.6|7674.6|7687.1|7675.1|7682.3|7670.3|0
1724854930000|2024-08-28 14:22:10|7680.8|7668.8|7679.6|7667.6|7680.8|7668.8|7679.6|7667.6|1
1724854940000|2024-08-28 14:22:20|7679.1|7667.1|7679.7|7667.7|7679.7|7667.7|7679.1|7667.1|1
1724854950000|2024-08-28 14:22:30|7679.8|7667.8|7680.4|7668.4|7680.4|7668.4|7679.8|7667.8|0
1724854970000|2024-08-28 14:22:50|7683.9|7671.9|7691.7|7679.7|7692.6|7680.6|7683.9|7671.9|2
1724854980000|2024-08-28 14:23:00|7690.8|7678.8|7692.4|7680.4|7692.4|7680.4|7689.5|7677.5|0
1724854990000|2024-08-28 14:23:10|7692.5|7680.5|7702|7690|7703.2|7691.2|7692.5|7680.5|1
1724855000000|2024-08-28 14:23:20|7703.2|7691.2|7693.1|7681.1|7703.3|7691.3|7693.1|7681.1|0
1724855010000|2024-08-28 14:23:30|7692.7|7680.7|7695.6|7683.6|7695.6|7683.6|7692.5|7680.5|1
1724855020000|2024-08-28 14:23:40|7696.2|7684.2|7693|7681|7696.2|7684.2|7693|7681|0
1724855030000|2024-08-28 14:23:50|7694.3|7682.3|7696.2|7684.2|7697.6|7685.6|7693.9|7681.9|1
1724855040000|2024-08-28 14:24:00|7696.6|7684.6|7694.8|7682.8|7697.5|7685.5|7692.3|7682.8|1
1724855050000|2024-08-28 14:24:10|7693.3|7681.3|7696.6|7684.6|7697.1|7685.1|7693|7681|1
1724855060000|2024-08-28 14:24:20|7697.1|7685.1|7696.9|7684.9|7697.4|7685.4|7696.1|7684.1|0
1724855070000|2024-08-28 14:24:30|7697.9|7685.9|7700.8|7688.8|7700.8|7688.8|7697.9|7685.9|2
1724855080000|2024-08-28 14:24:40|7702.1|7690.1|7713.7|7701.7|7716.1|7704.1|7701.6|7690.1|5
1724855090000|2024-08-28 14:24:50|7712|7700|7707.6|7695.6|7712|7700|7707.6|7695.6|1
1724855100000|2024-08-28 14:25:00|7709.8|7697.8|7709.9|7697.9|7709.9|7697.9|7707.2|7695.2|0
1724855110000|2024-08-28 14:25:10|7710.6|7698.6|7710.6|7698.6|7710.6|7698.6|7710.1|7698.1|0
1724855130000|2024-08-28 14:25:30|7711.6|7699.6|7713.7|7701.7|7713.7|7701.7|7710.7|7698.7|0
1724855140000|2024-08-28 14:25:40|7700.3|7688.3|7701.3|7689.3|7701.5|7689.5|7700.3|7688.3|1
1724855150000|2024-08-28 14:25:50|7700.9|7688.9|7700.5|7688.5|7701.3|7689.3|7700.5|7688.5|0
1724855160000|2024-08-28 14:26:00|7700.4|7688.4|7699.6|7687.6|7700.4|7688.4|7699.6|7687.6|0
1724855180000|2024-08-28 14:26:20|7698.8|7686.8|7691.5|7679.5|7698.8|7686.8|7691.5|7679.5|1
1724855190000|2024-08-28 14:26:30|7690.1|7678.1|7690.1|7678.1|7690.1|7678.1|7690.1|7678.1|0
1724855200000|2024-08-28 14:26:40|7689.1|7677.1|7683.1|7671.1|7690.1|7678.1|7683.1|7671.1|0
1724855210000|2024-08-28 14:26:50|7681.4|7669.4|7680.6|7668.6|7681.4|7669.4|7678.6|7666.6|0
1724855220000|2024-08-28 14:27:00|7681.1|7669.1|7683.1|7671.1|7683.1|7671.1|7681.1|7669.1|0
1724855230000|2024-08-28 14:27:10|7684.6|7672.6|7687.1|7675.1|7687.1|7675.1|7684.6|7672.6|0
1724855240000|2024-08-28 14:27:20|7688.7|7676.7|7688.4|7676.4|7689.1|7677.1|7687.6|7675.6|0
1724855250000|2024-08-28 14:27:30|7688.8|7676.8|7702.3|7690.3|7703.2|7691.2|7688.8|7676.8|3
1724855260000|2024-08-28 14:27:40|7701.9|7689.9|7698.4|7686.4|7702.3|7690.3|7696.6|7684.6|0
1724855270000|2024-08-28 14:27:50|7698.9|7686.9|7695.4|7683.4|7701.3|7689.3|7695.4|7683.4|0
1724855280000|2024-08-28 14:28:00|7698.9|7686.9|7702.4|7690.4|7702.4|7690.4|7698|7686|0
1724855290000|2024-08-28 14:28:10|7701.7|7689.7|7702|7690|7702.1|7690.1|7701.6|7689.6|0
1724855300000|2024-08-28 14:28:20|7702.5|7690.5|7703|7691|7703|7691|7702.5|7690.5|0
1724855310000|2024-08-28 14:28:30|7703.5|7691.5|7711.7|7699.7|7712.1|7700.1|7703.5|7691.5|2
1724855320000|2024-08-28 14:28:40|7710.7|7698.7|7682.3|7670.3|7710.7|7698.7|7682.3|7670.3|5
1724855330000|2024-08-28 14:28:50|7681.4|7669.4|7679.1|7667.1|7681.4|7669.4|7678.3|7666.3|0
1724855340000|2024-08-28 14:29:00|7680|7668|7683|7671|7683|7671|7680|7668|0
1724855350000|2024-08-28 14:29:10|7683.3|7671.3|7683.1|7671.1|7683.3|7671.3|7683.1|7671.1|1
1724855360000|2024-08-28 14:29:20|7684|7672|7693.6|7681.6|7693.6|7681.6|7684|7672|2
1724855370000|2024-08-28 14:29:30|7693.7|7681.7|7693.7|7681.7|7693.7|7681.7|7693.7|7681.7|0
1724855380000|2024-08-28 14:29:40|7691.4|7679.4|7689.2|7677.2|7691.9|7679.9|7689.2|7677.2|0
1724855390000|2024-08-28 14:29:50|7688.2|7676.2|7686.1|7674.1|7688.2|7676.2|7683.2|7671.2|0
1724855400000|2024-08-28 14:30:00|7687.4|7675.4|7683.1|7671.1|7688.6|7676.6|7683.1|7671.1|0
1724855410000|2024-08-28 14:30:10|7682.2|7670.2|7682.2|7670.2|7682.2|7670.2|7682.2|7670.2|0
1724855420000|2024-08-28 14:30:20|7671.9|7659.9|7669.4|7657.4|7672.3|7660.3|7668.6|7656.6|1
1724855430000|2024-08-28 14:30:30|7671.2|7659.2|7671.5|7659.5|7671.5|7659.5|7670.4|7658.4|0
1724855440000|2024-08-28 14:30:40|7669.4|7657.4|7667.6|7655.6|7669.4|7657.4|7664.9|7652.9|1
1724855450000|2024-08-28 14:30:50|7668|7656|7666.7|7654.7|7669.6|7657.6|7666.7|7654.7|0
1724855460000|2024-08-28 14:31:00|7666.9|7654.9|7667.6|7655.6|7670.1|7658.1|7666.3|7654.3|1
1724855470000|2024-08-28 14:31:10|7666.3|7654.3|7666.7|7654.7|7666.7|7654.7|7666.3|7654.3|0
1724855480000|2024-08-28 14:31:20|7663.7|7651.7|7664.4|7652.4|7665.2|7653.2|7663.7|7651.7|2
1724855490000|2024-08-28 14:31:30|7663.5|7651.5|7668.7|7656.7|7668.7|7656.7|7663.5|7651.5|1
1724855500000|2024-08-28 14:31:40|7669.2|7657.2|7664.8|7652.8|7669.2|7657.2|7664.8|7652.8|0
1724855510000|2024-08-28 14:31:50|7663.5|7651.5|7661.9|7649.9|7663.5|7651.5|7661.9|7649.9|0
1724855520000|2024-08-28 14:32:00|7661.4|7649.4|7655.2|7643.2|7661.8|7649.8|7654.6|7642.6|9
1724855530000|2024-08-28 14:32:10|7655.1|7643.1|7662.2|7650.2|7663.2|7651.2|7655.1|7643.1|1
1724855540000|2024-08-28 14:32:20|7660.3|7648.3|7659.7|7647.7|7660.3|7648.3|7659.7|7647.7|0
1724855550000|2024-08-28 14:32:30|7660.1|7648.1|7660.1|7648.1|7660.1|7648.1|7659.7|7647.7|0
1724855570000|2024-08-28 14:32:50|7659.7|7647.7|7655.1|7643.1|7659.7|7647.7|7654.6|7642.6|1
1724855580000|2024-08-28 14:33:00|7654.7|7642.7|7651.4|7639.4|7655|7643|7651.4|7639.4|4
1724855590000|2024-08-28 14:33:10|7651.9|7639.9|7655.7|7643.7|7655.7|7643.7|7651.9|7639.9|0
1724855600000|2024-08-28 14:33:20|7655.3|7643.3|7655.3|7643.3|7655.7|7643.7|7655.3|7643.3|0
1724855610000|2024-08-28 14:33:30|7654|7642|7654|7642|7654|7642|7654|7642|1
1724855620000|2024-08-28 14:33:40|7653.5|7641.5|7653.9|7641.9|7653.9|7641.9|7653.5|7641.5|0
1724855630000|2024-08-28 14:33:50|7655.4|7643.4|7668|7656|7668|7656|7655.4|7643.4|1
1724855640000|2024-08-28 14:34:00|7667.2|7655.2|7669.2|7657.2|7670.5|7658.5|7667.1|7655.1|0
1724855650000|2024-08-28 14:34:10|7667.8|7655.8|7667.7|7655.7|7669.5|7657.5|7667.7|7655.7|0
1724855660000|2024-08-28 14:34:20|7666.6|7654.6|7666.6|7654.6|7666.6|7654.6|7666.6|7654.6|0
1724855670000|2024-08-28 14:34:30|7667.5|7655.5|7676.6|7664.6|7682.2|7670.2|7667.5|7655.5|2
1724855680000|2024-08-28 14:34:40|7675.8|7663.8|7678.8|7666.8|7678.8|7666.8|7675.8|7663.8|0
1724855690000|2024-08-28 14:34:50|7680.1|7668.1|7680.1|7668.1|7680.1|7668.1|7680.1|7668.1|0
1724855700000|2024-08-28 14:35:00|7680.5|7668.5|7686.3|7674.3|7686.3|7674.3|7680.5|7668.5|2
1724855710000|2024-08-28 14:35:10|7679|7667|7669.5|7657.5|7679.5|7667.5|7669.5|7657.5|4
1724855720000|2024-08-28 14:35:20|7668.9|7656.9|7674.2|7662.2|7674.4|7662.4|7668.9|7656.9|2
1724855730000|2024-08-28 14:35:30|7675.1|7663.1|7674.2|7662.2|7675.1|7663.1|7674.2|7662.2|0
1724855740000|2024-08-28 14:35:40|7674.7|7662.7|7675.9|7663.9|7676.9|7664.9|7674.7|7662.7|0
1724855750000|2024-08-28 14:35:50|7676.4|7664.4|7683.8|7671.8|7684|7672|7676.4|7664.4|24
1724855760000|2024-08-28 14:36:00|7676.3|7664.3|7673.8|7661.8|7676.3|7664.3|7673.8|7661.8|2
1724855770000|2024-08-28 14:36:10|7673.7|7661.7|7675.2|7663.2|7676.1|7664.1|7673.7|7661.7|0
1724855780000|2024-08-28 14:36:20|7674.8|7662.8|7674.2|7662.2|7674.8|7662.8|7674.2|7662.2|0
1724855790000|2024-08-28 14:36:30|7674.3|7662.3|7674.6|7662.6|7676.3|7664.3|7672.3|7660.3|0
1724855830000|2024-08-28 14:37:10|7670.4|7658.4|7670.3|7658.3|7670.4|7658.4|7669.9|7657.9|2
1724855840000|2024-08-28 14:37:20|7670.8|7658.8|7670.8|7658.8|7670.8|7658.8|7670.8|7658.8|0
1724855850000|2024-08-28 14:37:30|7670.7|7658.7|7670.7|7658.7|7670.7|7658.7|7670.7|7658.7|0
1724855880000|2024-08-28 14:38:00|7669.7|7657.7|7664.1|7652.1|7669.7|7657.7|7659.6|7650|4
1724855890000|2024-08-28 14:38:10|7664.5|7652.5|7666.9|7654.9|7667.9|7655.9|7664.5|7652.5|0
1724855900000|2024-08-28 14:38:20|7667.8|7655.8|7667.9|7655.9|7667.9|7655.9|7667.8|7655.8|0
1724855910000|2024-08-28 14:38:30|7668.7|7656.7|7676.2|7664.2|7676.2|7664.2|7668.7|7656.7|0
1724855920000|2024-08-28 14:38:40|7677.1|7665.1|7676.4|7664.4|7677.1|7665.1|7676.4|7664.4|0
1724855930000|2024-08-28 14:38:50|7677.7|7665.7|7677.3|7665.3|7677.7|7665.7|7677.3|7665.3|0
1724855940000|2024-08-28 14:39:00|7676.8|7664.8|7677.3|7665.3|7677.3|7665.3|7676.8|7664.8|0
1724855950000|2024-08-28 14:39:10|7677.7|7665.7|7680.7|7668.7|7682.2|7670.2|7677.7|7665.7|0
1724855960000|2024-08-28 14:39:20|7679.8|7667.8|7678.3|7666.3|7679.8|7667.8|7678.3|7666.3|0
1724855970000|2024-08-28 14:39:30|7678.7|7666.7|7678.5|7666.5|7678.7|7666.7|7677.4|7665.4|0
1724855980000|2024-08-28 14:39:40|7680.3|7668.3|7679.9|7667.9|7680.4|7668.4|7679.5|7667.5|3
1724856000000|2024-08-28 14:40:00|7680|7668|7670.9|7658.9|7680|7668|7670.9|7658.9|1
1724856010000|2024-08-28 14:40:10|7671.7|7659.7|7670.3|7658.3|7672.3|7660.3|7670.3|7658.3|0
1724856020000|2024-08-28 14:40:20|7670.8|7658.8|7670.8|7658.8|7670.8|7658.8|7670.8|7658.8|0
1724856030000|2024-08-28 14:40:30|7672.1|7660.1|7672.1|7660.1|7673.6|7661.6|7671.7|7659.7|0
1724856040000|2024-08-28 14:40:40|7672.2|7660.2|7671.2|7659.2|7672.2|7660.2|7671.2|7659.2|0
1724856050000|2024-08-28 14:40:50|7670.2|7658.2|7671.1|7659.1|7671.1|7659.1|7670.2|7658.2|1
1724856060000|2024-08-28 14:41:00|7671.2|7659.2|7665.8|7653.8|7671.2|7659.2|7665.8|7653.8|2
1724856070000|2024-08-28 14:41:10|7668.1|7656.1|7666.7|7654.7|7668.6|7656.6|7666.7|7654.7|0
1724856080000|2024-08-28 14:41:20|7670|7658|7671.1|7659.1|7671.3|7659.3|7669.5|7657.5|1
1724856090000|2024-08-28 14:41:30|7668.1|7656.1|7666.7|7654.7|7668.1|7656.1|7666.7|7654.7|0
1724856100000|2024-08-28 14:41:40|7668.5|7656.5|7668.1|7656.1|7668.5|7656.5|7667.2|7655.2|0
1724856110000|2024-08-28 14:41:50|7667.6|7655.6|7667.6|7655.6|7667.6|7655.6|7667.6|7655.6|0
1724856120000|2024-08-28 14:42:00|7668.1|7656.1|7672.3|7660.3|7673|7661|7668.1|7656.1|0
1724856130000|2024-08-28 14:42:10|7672.8|7660.8|7669.1|7657.1|7672.8|7660.8|7667.1|7655.1|3
1724856140000|2024-08-28 14:42:20|7671.6|7659.6|7667.1|7655.1|7672.1|7660.1|7666.6|7654.6|0
1724856150000|2024-08-28 14:42:30|7669.4|7657.4|7669.1|7657.1|7671|7659|7667.3|7655.3|0
1724856160000|2024-08-28 14:42:40|7670.4|7658.4|7668.1|7656.1|7672.9|7660.9|7668.1|7656.1|0
1724856170000|2024-08-28 14:42:50|7670.7|7658.7|7668.3|7656.3|7670.7|7658.7|7666.7|7654.7|1
1724856180000|2024-08-28 14:43:00|7669.1|7657.1|7669.4|7657.4|7669.4|7657.4|7665.3|7653.3|6
1724856190000|2024-08-28 14:43:10|7668.6|7656.6|7666.6|7654.6|7668.6|7656.6|7666.1|7654.1|1
1724856200000|2024-08-28 14:43:20|7666.2|7654.2|7666.1|7654.1|7666.2|7654.2|7666.1|7654.1|0
1724856220000|2024-08-28 14:43:40|7667.4|7655.4|7668.4|7656.4|7669.4|7657.4|7667.4|7655.4|2
1724856230000|2024-08-28 14:43:50|7669.2|7657.2|7668.9|7656.9|7669.4|7657.4|7668.9|7656.9|1
1724856240000|2024-08-28 14:44:00|7669.3|7657.3|7684.9|7672.9|7684.9|7672.9|7669.3|7657.3|1
1724856250000|2024-08-28 14:44:10|7677.6|7665.6|7677.1|7665.1|7677.6|7666.3|7674.3|7665|3
1724856260000|2024-08-28 14:44:20|7674.1|7666.1|7677|7665|7677|7666.1|7674.1|7665|0
1724856280000|2024-08-28 14:44:40|7677.1|7665.1|7677|7665|7677.1|7666.1|7674.1|7665|1
1724856290000|2024-08-28 14:44:50|7677.1|7665.1|7660.7|7652.7|7677.1|7665.1|7660.7|7651.4|3
1724856300000|2024-08-28 14:45:00|7663.6|7651.6|7657.2|7645.2|7665.6|7653.6|7657.2|7645.2|5
1724856310000|2024-08-28 14:45:10|7657.1|7645.1|7640.3|7628.3|7657.1|7645.1|7636.7|7624.7|5
1724856320000|2024-08-28 14:45:20|7642.4|7630.4|7649.4|7637.4|7649.4|7637.4|7638|7626|8
1724856330000|2024-08-28 14:45:30|7649.5|7637.5|7645.7|7633.7|7652.7|7640.7|7645.2|7633.2|3
1724856340000|2024-08-28 14:45:40|7647.6|7635.6|7652|7640|7655|7643|7647.6|7635.6|2
1724856360000|2024-08-28 14:46:00|7655.7|7643.7|7655.7|7643.7|7656.2|7644.2|7653.7|7641.7|0
1724856370000|2024-08-28 14:46:10|7654.5|7642.5|7654.7|7642.7|7654.7|7642.7|7654.5|7642.5|0
1724856380000|2024-08-28 14:46:20|7654.8|7646.8|7658.6|7646.6|7658.6|7647.2|7654.8|7644.7|0
1724856390000|2024-08-28 14:46:30|7655.3|7647.3|7659.2|7647.2|7659.2|7647.3|7655.3|7645.7|0
1724856400000|2024-08-28 14:46:40|7656.2|7648.2|7659.8|7647.8|7660.1|7648.2|7656.2|7647.3|1
1724856410000|2024-08-28 14:46:50|7660.2|7648.2|7652.3|7640.3|7660.2|7648.2|7652.3|7640.3|2
1724856420000|2024-08-28 14:47:00|7651.8|7639.8|7647.7|7635.7|7651.8|7640.5|7639.1|7627.1|5
1724856430000|2024-08-28 14:47:10|7649.8|7637.8|7650.5|7638.5|7650.5|7638.5|7647.6|7635.6|0
1724856440000|2024-08-28 14:47:20|7650|7638|7651.5|7639.5|7651.5|7639.5|7650|7638|0
1724856450000|2024-08-28 14:47:30|7649.2|7637.2|7638|7630|7650.2|7638.2|7633.4|7625.8|8
1724856460000|2024-08-28 14:47:40|7651.4|7639.4|7645.3|7633.3|7651.4|7639.4|7637|7625|3
1724856470000|2024-08-28 14:47:50|7643.4|7631.4|7636|7624|7643.4|7631.4|7636|7624|0
1724856480000|2024-08-28 14:48:00|7635.8|7623.8|7636.1|7624.1|7637.1|7629.1|7635.7|7623.7|3
1724856490000|2024-08-28 14:48:10|7637.6|7625.6|7616|7608|7638.5|7626.5|7616|7604.3|8
1724856500000|2024-08-28 14:48:20|7617.5|7609.5|7623.8|7611.8|7628.1|7616.1|7616|7609.5|6
1724856510000|2024-08-28 14:48:30|7624.3|7612.3|7626.4|7614.4|7627.4|7615.4|7623.8|7611.8|0
1724856520000|2024-08-28 14:48:40|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|7625.5|7613.5|2
1724856530000|2024-08-28 14:48:50|7626.4|7614.4|7630.8|7618.8|7636.7|7624.7|7626|7614|10
1724856540000|2024-08-28 14:49:00|7630.9|7618.9|7625|7613|7630.9|7618.9|7625|7613|0
1724856550000|2024-08-28 14:49:10|7624|7612|7628.9|7616.9|7628.9|7616.9|7624|7612|4
1724856560000|2024-08-28 14:49:20|7629.4|7617.4|7630.9|7618.9|7631.7|7619.7|7629.4|7617.4|0
1724856570000|2024-08-28 14:49:30|7628.9|7616.9|7629.6|7617.6|7629.6|7617.6|7627.9|7615.9|0
1724856580000|2024-08-28 14:49:40|7631.9|7619.9|7626.4|7614.4|7632.4|7620.4|7625.4|7613.9|7
1724856590000|2024-08-28 14:49:50|7624.9|7616.9|7619.4|7607.4|7629.1|7618.9|7618.4|7606.4|27
1724856600000|2024-08-28 14:50:00|7619.8|7607.8|7618.8|7610.8|7619.8|7611.3|7618.8|7607.8|1
1724856610000|2024-08-28 14:50:10|7618.6|7610.6|7628.1|7616.1|7628.1|7616.1|7618.6|7610.6|4
1724856620000|2024-08-28 14:50:20|7626.9|7614.9|7630.1|7618.1|7631|7619|7624.9|7612.9|0
1724856630000|2024-08-28 14:50:30|7628.2|7616.2|7630.4|7618.4|7630.4|7618.4|7628.1|7616.1|1
1724856640000|2024-08-28 14:50:40|7629.9|7617.9|7628.5|7616.5|7629.9|7617.9|7628.4|7616.4|0
1724856650000|2024-08-28 14:50:50|7628.6|7616.6|7643.2|7631.2|7649|7637|7628.6|7616.6|16
1724856660000|2024-08-28 14:51:00|7642.7|7630.7|7642.1|7630.1|7650.5|7638.5|7638.7|7626.7|10
1724856670000|2024-08-28 14:51:10|7644.5|7632.5|7649.4|7637.4|7651.7|7639.7|7642.7|7630.7|0
1724856680000|2024-08-28 14:51:20|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|7650.7|7638.7|0
1724856690000|2024-08-28 14:51:30|7650.6|7638.6|7657.3|7645.3|7658.2|7647.7|7650.6|7638.6|0
1724856700000|2024-08-28 14:51:40|7656.8|7644.8|7652.7|7640.7|7657.3|7645.3|7648.5|7636.5|4
1724856710000|2024-08-28 14:51:50|7651.4|7639.4|7650.3|7638.3|7651.4|7639.4|7648.9|7636.9|0
1724856720000|2024-08-28 14:52:00|7650.4|7638.4|7644.3|7632.3|7650.4|7638.4|7643.9|7631.9|2
1724856730000|2024-08-28 14:52:10|7644.8|7632.8|7652.1|7640.1|7652.8|7640.8|7643.8|7631.8|2
1724856740000|2024-08-28 14:52:20|7651.1|7639.1|7651|7639|7651.1|7639.1|7651|7639|0
1724856750000|2024-08-28 14:52:30|7651.6|7639.6|7652.6|7640.6|7654.1|7642.1|7651.6|7639.6|0
1724856760000|2024-08-28 14:52:40|7649.6|7641.6|7646.8|7634.8|7655.6|7643.6|7646.8|7634.8|3
1724856770000|2024-08-28 14:52:50|7642|7636|7645|7633|7651.4|7642.1|7642|7631.1|7
1724856780000|2024-08-28 14:53:00|7641.5|7633.5|7633.3|7621.3|7641.5|7634|7633.3|7621.3|2
1724856790000|2024-08-28 14:53:10|7634.7|7622.7|7641.2|7629.2|7641.7|7629.7|7632.6|7620.6|4
1724856800000|2024-08-28 14:53:20|7641.1|7629.1|7627.6|7615.6|7641.1|7629.1|7626.7|7614.7|4
1724856810000|2024-08-28 14:53:30|7627.7|7615.7|7626.1|7618.1|7627.8|7618.1|7625.8|7613.8|0
1724856820000|2024-08-28 14:53:40|7626.2|7618.2|7634.7|7622.7|7639.6|7627.6|7623.3|7612.2|6
1724856840000|2024-08-28 14:54:00|7634.8|7622.8|7633.6|7621.6|7634.8|7622.8|7632.4|7620.4|0
1724856850000|2024-08-28 14:54:10|7634.6|7622.6|7635.6|7623.6|7635.6|7623.6|7634.6|7622.6|0
1724856860000|2024-08-28 14:54:20|7635.1|7623.1|7634.6|7622.6|7635.1|7623.1|7634.6|7622.6|0
1724856870000|2024-08-28 14:54:30|7635.5|7623.5|7639.8|7627.8|7640.9|7628.9|7635.5|7623.5|0
1724856880000|2024-08-28 14:54:40|7639.3|7627.3|7635.8|7623.8|7642.1|7630.1|7632.3|7620.3|1
1724856890000|2024-08-28 14:54:50|7640.4|7628.4|7640|7628|7640.4|7628.4|7639.5|7627.5|0
1724856900000|2024-08-28 14:55:00|7638.3|7626.3|7634.8|7622.8|7638.3|7626.3|7633.9|7621.9|0
1724856910000|2024-08-28 14:55:10|7635.3|7623.3|7637.6|7625.6|7638.9|7626.9|7632.3|7620.3|1
1724856920000|2024-08-28 14:55:20|7636.3|7624.3|7636.3|7624.3|7636.3|7624.3|7636.3|7624.3|0
1724856930000|2024-08-28 14:55:30|7636.2|7624.2|7639.5|7627.5|7639.5|7627.5|7636.2|7624.2|0
1724856940000|2024-08-28 14:55:40|7643.3|7631.3|7646.7|7634.7|7646.7|7634.7|7643.3|7631.3|0
1724856950000|2024-08-28 14:55:50|7647.6|7635.6|7652.6|7640.6|7653.4|7641.4|7647.6|7635.6|0
1724856960000|2024-08-28 14:56:00|7652.1|7640.1|7649.1|7637.1|7653.2|7641.2|7649.1|7637.1|0
1724856970000|2024-08-28 14:56:10|7650.1|7638.1|7652.9|7640.9|7652.9|7640.9|7650.1|7638.1|0
1724856980000|2024-08-28 14:56:20|7651.6|7639.6|7658.6|7646.6|7659.9|7647.9|7651.5|7639.5|1
1724856990000|2024-08-28 14:56:30|7658.5|7646.5|7656.8|7644.8|7658.5|7646.5|7656.8|7644.8|0
1724857000000|2024-08-28 14:56:40|7656|7644|7655.9|7643.9|7656|7644|7655.9|7643.9|1
1724857010000|2024-08-28 14:56:50|7656|7644|7650.3|7638.3|7656|7644|7649.4|7637.4|1
1724857020000|2024-08-28 14:57:00|7655.1|7643.1|7655.3|7643.3|7657.1|7645.1|7654.8|7642.8|0
1724857030000|2024-08-28 14:57:10|7652.6|7640.6|7655.8|7643.8|7656.4|7644.4|7652.6|7640.6|2
1724857040000|2024-08-28 14:57:20|7655|7643|7656|7644|7656.8|7644.8|7655|7643|0
1724857050000|2024-08-28 14:57:30|7656.4|7644.4|7652.7|7640.7|7656.5|7644.5|7652.7|7640.7|1
1724857060000|2024-08-28 14:57:40|7650.3|7638.3|7650.3|7638.3|7650.3|7638.3|7650.3|7638.3|0
1724857070000|2024-08-28 14:57:50|7647.7|7635.7|7640.8|7628.8|7647.7|7635.7|7640.3|7628.3|3
1724857080000|2024-08-28 14:58:00|7641.2|7629.2|7631|7619|7641.4|7629.4|7631|7619|0
1724857090000|2024-08-28 14:58:10|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|7630.9|7618.9|0
1724857100000|2024-08-28 14:58:20|7635|7623|7634.5|7622.5|7635|7623|7634.5|7622.5|0
1724857130000|2024-08-28 14:58:50|7633.6|7621.6|7636.2|7624.2|7636.2|7624.2|7632|7620|0
1724857140000|2024-08-28 14:59:00|7636.8|7624.8|7640.5|7628.5|7640.5|7628.5|7635|7623|0
1724857150000|2024-08-28 14:59:10|7640.6|7628.6|7638.1|7626.1|7640.6|7628.6|7638.1|7626.1|0
1724857160000|2024-08-28 14:59:20|7637.3|7625.3|7634.8|7622.8|7637.3|7625.3|7634.8|7622.8|0
1724857170000|2024-08-28 14:59:30|7636.9|7624.9|7632.8|7620.8|7636.9|7624.9|7632.8|7620.8|0
1724857180000|2024-08-28 14:59:40|7631.8|7619.8|7631.3|7619.3|7632.3|7620.3|7631.3|7619.3|0
1724857190000|2024-08-28 14:59:50|7630.8|7618.8|7630.8|7618.8|7630.8|7618.8|7630.8|7618.8|0
1724857200000|2024-08-28 15:00:00|7627.8|7619.8|7624.7|7612.7|7627.8|7619.8|7624.7|7612.7|2
1724857210000|2024-08-28 15:00:10|7625.3|7613.3|7625.2|7613.2|7625.3|7613.3|7625.2|7613.2|0
1724857220000|2024-08-28 15:00:20|7626.1|7614.1|7629|7617|7629.9|7617.9|7621.3|7612.8|6
1724857230000|2024-08-28 15:00:30|7631.2|7619.2|7632.1|7620.1|7632.5|7621.6|7629.6|7619.2|0
1724857240000|2024-08-28 15:00:40|7630.5|7622.5|7625.3|7617.3|7635.3|7623.8|7625.3|7617.3|2
1724857250000|2024-08-28 15:00:50|7627.6|7615.6|7628|7616|7628|7616|7626.7|7614.7|0
1724857260000|2024-08-28 15:01:00|7628.1|7616.1|7630|7618|7632.3|7620.3|7628.1|7616.1|0
1724857280000|2024-08-28 15:01:20|7631.7|7619.7|7630.9|7618.9|7632.6|7620.6|7630|7618|0
1724857290000|2024-08-28 15:01:30|7631.7|7619.7|7631.7|7619.7|7632.2|7620.2|7631.7|7619.7|0
1724857300000|2024-08-28 15:01:40|7632.2|7620.2|7631.7|7619.7|7632.2|7620.2|7631.7|7619.7|0
1724857310000|2024-08-28 15:01:50|7631.3|7619.3|7631.8|7619.8|7631.8|7619.8|7631.3|7619.3|1
1724857320000|2024-08-28 15:02:00|7632.5|7620.5|7632.5|7620.5|7632.5|7620.5|7632.1|7620.1|0
1724857330000|2024-08-28 15:02:10|7632.6|7620.6|7655.7|7643.7|7658.1|7646.1|7632.6|7620.6|2
1724857340000|2024-08-28 15:02:20|7655.9|7643.9|7655.9|7643.9|7655.9|7643.9|7655.9|7643.9|3
1724857350000|2024-08-28 15:02:30|7658.1|7646.1|7658.6|7646.6|7658.6|7646.6|7656.5|7644.5|0
1724857360000|2024-08-28 15:02:40|7658.4|7646.4|7661.8|7649.8|7662.6|7650.6|7658.4|7646.4|0
1724857370000|2024-08-28 15:02:50|7658.7|7646.7|7658.6|7646.6|7658.7|7646.7|7658.6|7646.6|1
1724857380000|2024-08-28 15:03:00|7658.8|7646.8|7663.4|7651.4|7663.4|7651.4|7658.8|7646.8|1
1724857390000|2024-08-28 15:03:10|7662.4|7654.4|7663.9|7651.9|7663.9|7654.4|7662.4|7651.6|1
1724857400000|2024-08-28 15:03:20|7658.2|7646.2|7659.2|7647.2|7659.2|7647.2|7655.2|7643.2|13
1724857410000|2024-08-28 15:03:30|7659.3|7647.3|7661.5|7649.5|7661.5|7649.5|7659.3|7647.3|1
1724857420000|2024-08-28 15:03:40|7659.6|7647.6|7658.4|7646.4|7659.6|7647.6|7658.4|7646.4|0
1724857430000|2024-08-28 15:03:50|7658.3|7646.3|7650.1|7638.1|7658.3|7646.3|7649.6|7637.6|2
1724857440000|2024-08-28 15:04:00|7651.1|7639.1|7641.9|7629.9|7651.1|7639.1|7641.9|7629.9|4
1724857450000|2024-08-28 15:04:10|7642.3|7630.3|7643.8|7631.8|7649.1|7637.1|7639.6|7630.2|3
1724857460000|2024-08-28 15:04:20|7643.4|7631.4|7652|7640|7652|7640|7643.4|7631.4|5
1724857470000|2024-08-28 15:04:30|7652.6|7640.6|7652.6|7640.6|7652.6|7640.6|7652.6|7640.6|0
1724857480000|2024-08-28 15:04:40|7651.1|7643.1|7654.2|7642.2|7654.5|7643.1|7651|7642.2|0
1724857490000|2024-08-28 15:04:50|7655.1|7643.1|7658.1|7646.1|7658.1|7646.1|7653.3|7641.3|0
1724857510000|2024-08-28 15:05:10|7658|7646|7651.1|7639.1|7658.1|7646.1|7651.1|7639.1|3
1724857520000|2024-08-28 15:05:20|7651.9|7639.9|7652.2|7640.2|7654.8|7642.8|7651.4|7639.4|1
1724857530000|2024-08-28 15:05:30|7652.3|7640.3|7649|7637|7652.3|7640.3|7649|7637|0
1724857540000|2024-08-28 15:05:40|7650.4|7638.4|7654.6|7642.6|7655.7|7643.7|7650.4|7638.4|0
1724857550000|2024-08-28 15:05:50|7654.1|7642.1|7652.8|7640.8|7654.4|7642.4|7652.4|7640.4|1
1724857560000|2024-08-28 15:06:00|7647.8|7641.8|7647.8|7641.8|7647.8|7641.8|7647.8|7641.8|0
1724857570000|2024-08-28 15:06:10|7647.7|7641.7|7659|7647|7659|7647|7647.7|7640.9|1
1724857580000|2024-08-28 15:06:20|7657.9|7649.9|7657.3|7651.3|7657.9|7651.3|7657.3|7649.9|0
1724857600000|2024-08-28 15:06:40|7657.4|7651.4|7659|7647|7659|7651.4|7657.4|7646|4
1724857610000|2024-08-28 15:06:50|7657.9|7645.9|7657.3|7649.3|7658.9|7649.3|7657|7645|0
1724857630000|2024-08-28 15:07:10|7657.5|7649.5|7657.5|7649.5|7657.5|7649.5|7657.5|7649.5|0
1724857640000|2024-08-28 15:07:20|7660.4|7648.4|7657.7|7649.7|7660.4|7649.7|7657.7|7648.4|2
1724857650000|2024-08-28 15:07:30|7657.5|7649.5|7657.5|7649.5|7657.5|7649.5|7657.5|7649.5|0
1724857660000|2024-08-28 15:07:40|7657.3|7649.3|7657.3|7649.3|7657.3|7649.3|7657.3|7649.3|0
1724857670000|2024-08-28 15:07:50|7655|7649|7636.5|7624.5|7655.5|7649|7634.3|7622.3|14
1724857680000|2024-08-28 15:08:00|7636.6|7624.6|7634.8|7622.8|7638|7626|7634|7622|0
1724857690000|2024-08-28 15:08:10|7634|7622|7633.5|7621.5|7635.7|7623.7|7633.5|7621.5|0
1724857700000|2024-08-28 15:08:20|7636.6|7624.6|7633.5|7621.5|7636.6|7624.6|7633.5|7621.5|0
1724857710000|2024-08-28 15:08:30|7634.8|7622.8|7633.5|7621.5|7634.8|7622.8|7633.5|7621.5|0
1724857720000|2024-08-28 15:08:40|7633.3|7621.3|7632.8|7620.8|7633.3|7621.3|7631.5|7619.5|0
1724857730000|2024-08-28 15:08:50|7633.2|7621.2|7632.2|7620.2|7634.1|7622.1|7632.2|7620.2|0
1724857740000|2024-08-28 15:09:00|7639.1|7627.1|7637.8|7625.8|7648.5|7636.5|7637.8|7625.8|9
1724857750000|2024-08-28 15:09:10|7639.7|7627.7|7638.6|7626.6|7639.7|7627.7|7638.6|7626.6|0
1724857760000|2024-08-28 15:09:20|7640.8|7628.8|7640.8|7628.8|7640.8|7628.8|7640.8|7628.8|0
1724857770000|2024-08-28 15:09:30|7640.6|7628.6|7646.3|7634.3|7654.1|7642.1|7640.6|7628.6|5
1724857780000|2024-08-28 15:09:40|7644.6|7632.6|7639.1|7627.1|7644.6|7632.6|7639.1|7627.1|2
1724857790000|2024-08-28 15:09:50|7637.4|7625.4|7634.6|7622.6|7638.7|7626.7|7634.6|7622.6|2
1724857800000|2024-08-28 15:10:00|7634.5|7622.5|7632|7620|7634.5|7622.5|7629.9|7617.9|2
1724857810000|2024-08-28 15:10:10|7641.6|7629.6|7638.2|7626.2|7641.6|7629.6|7632|7620|5
1724857820000|2024-08-28 15:10:20|7637.2|7625.2|7634.6|7622.6|7637.2|7625.2|7630.3|7618.3|3
1724857830000|2024-08-28 15:10:30|7634.7|7622.7|7627.8|7615.8|7634.9|7622.9|7626.5|7614.5|4
1724857840000|2024-08-28 15:10:40|7626.9|7614.9|7631.2|7619.2|7631.2|7619.2|7624.4|7612.4|5
1724857850000|2024-08-28 15:10:50|7626.4|7614.4|7620.5|7608.5|7626.4|7614.4|7620.5|7608.5|7
1724857860000|2024-08-28 15:11:00|7619.1|7607.1|7619.5|7607.5|7622.1|7610.1|7619.1|7607.1|4
1724857900000|2024-08-28 15:11:40|7622|7610|7625|7613|7625.1|7613.1|7622|7610|1
1724857920000|2024-08-28 15:12:00|7624.9|7612.9|7620.9|7608.9|7624.9|7613.7|7617.8|7605.8|6
1724857930000|2024-08-28 15:12:10|7621.1|7609.1|7629.5|7617.5|7633.9|7621.9|7621.1|7609.1|3
1724857940000|2024-08-28 15:12:20|7627.7|7615.7|7633|7621|7633.9|7621.9|7627.7|7615.7|0
1724857950000|2024-08-28 15:12:30|7632.9|7620.9|7639.3|7627.3|7639.3|7627.3|7631.5|7619.5|0
1724857960000|2024-08-28 15:12:40|7640.4|7628.4|7642.7|7630.7|7642.7|7630.7|7637.4|7625.4|0
1724857970000|2024-08-28 15:12:50|7639.9|7627.9|7639.9|7627.9|7639.9|7627.9|7639.9|7627.9|0
1724857980000|2024-08-28 15:13:00|7639.8|7627.8|7637.8|7625.8|7639.8|7627.8|7632.5|7620.5|2
1724857990000|2024-08-28 15:13:10|7637.3|7625.3|7635.9|7623.9|7637.4|7625.4|7635.5|7623.5|0
1724858000000|2024-08-28 15:13:20|7636.9|7624.9|7637.8|7625.8|7637.8|7625.8|7636.9|7624.9|0
1724858010000|2024-08-28 15:13:30|7637.9|7625.9|7627.7|7619.7|7637.9|7625.9|7627.7|7618.6|1
1724858020000|2024-08-28 15:13:40|7631.4|7619.4|7627|7615|7632.1|7620.1|7622.1|7610.1|2
1724858030000|2024-08-28 15:13:50|7627.3|7615.3|7627.9|7615.9|7628.8|7616.8|7626.4|7614.4|0
1724858040000|2024-08-28 15:14:00|7627.8|7615.8|7627.7|7615.7|7628.7|7616.7|7627.7|7615.7|0
1724858050000|2024-08-28 15:14:10|7635.5|7623.5|7638.4|7626.4|7638.8|7626.8|7635.5|7623.5|3
1724858060000|2024-08-28 15:14:20|7638|7626|7640.5|7628.5|7640.5|7628.5|7637.5|7625.5|0
1724858070000|2024-08-28 15:14:30|7640.9|7628.9|7640|7628|7641.8|7629.8|7639.5|7627.5|0
1724858080000|2024-08-28 15:14:40|7633.9|7621.9|7630.7|7618.7|7636|7624|7629.8|7617.8|0
1724858090000|2024-08-28 15:14:50|7630.2|7618.2|7625.3|7613.3|7630.2|7618.2|7625.3|7613.3|0
1724858100000|2024-08-28 15:15:00|7625.5|7613.5|7626.5|7614.5|7626.5|7614.5|7624.4|7612.4|0
1724858110000|2024-08-28 15:15:10|7626.3|7614.3|7626.3|7614.3|7626.3|7614.3|7626.3|7614.3|0
1724858140000|2024-08-28 15:15:40|7626.4|7614.4|7623.4|7615.4|7626.4|7616|7623.4|7614.4|0
1724858150000|2024-08-28 15:15:50|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|7626.8|7614.8|1
1724858160000|2024-08-28 15:16:00|7627.7|7615.7|7639.6|7627.6|7640.8|7628.8|7627.7|7615.7|5
1724858170000|2024-08-28 15:16:10|7638.3|7626.3|7642.9|7630.9|7644.9|7632.9|7637.4|7625.4|1
1724858180000|2024-08-28 15:16:20|7642|7630|7639.7|7627.7|7643.4|7631.4|7638.7|7626.7|1
1724858190000|2024-08-28 15:16:30|7643.6|7631.6|7648.3|7636.3|7648.3|7636.3|7643.2|7631.2|2
1724858200000|2024-08-28 15:16:40|7650.2|7638.2|7653|7641|7653.5|7641.5|7650.2|7638.2|1
1724858210000|2024-08-28 15:16:50|7653.4|7641.4|7652.1|7640.1|7655.8|7643.8|7650.4|7639.5|2
1724858220000|2024-08-28 15:17:00|7653.4|7641.4|7652.4|7640.4|7658.3|7648.5|7649.2|7640.1|7
1724858230000|2024-08-28 15:17:10|7650.1|7642.1|7650.5|7642.5|7653.4|7642.5|7650|7640.4|1
1724858240000|2024-08-28 15:17:20|7649|7643|7658.3|7646.3|7658.3|7646.3|7649|7642.5|1
1724858250000|2024-08-28 15:17:30|7658.4|7646.4|7653.5|7645.5|7658.4|7646.4|7653.5|7641.5|2
1724858260000|2024-08-28 15:17:40|7652|7646|7671.9|7663.9|7676.7|7664.7|7652|7646|20
1724858270000|2024-08-28 15:17:50|7671.2|7663.2|7661.2|7649.2|7672.8|7664.6|7661.2|7649.2|10
1724858280000|2024-08-28 15:18:00|7660.4|7648.4|7655.7|7643.7|7660.4|7648.4|7655.4|7643.4|1
1724858290000|2024-08-28 15:18:10|7654.9|7642.9|7653.6|7641.6|7654.9|7642.9|7650.2|7638.2|2
1724858300000|2024-08-28 15:18:20|7654.1|7642.1|7652|7640|7655.7|7643.7|7652|7640|1
1724858310000|2024-08-28 15:18:30|7652.9|7640.9|7639|7627|7652.9|7640.9|7639|7627|3
1724858320000|2024-08-28 15:18:40|7645.9|7633.9|7657.5|7645.5|7659.4|7647.4|7645.9|7633.9|1
1724858330000|2024-08-28 15:18:50|7658.2|7646.2|7664.5|7652.5|7665|7653|7658.2|7646.2|2
1724858340000|2024-08-28 15:19:00|7665.4|7653.4|7664.9|7652.9|7665.5|7653.5|7664.9|7652.9|0
1724858350000|2024-08-28 15:19:10|7665|7653|7665|7653|7665|7653|7665|7653|0
1724858360000|2024-08-28 15:19:20|7665.5|7653.5|7665|7653|7665.5|7653.5|7665|7653|0
1724858370000|2024-08-28 15:19:30|7665.2|7653.2|7665.7|7653.7|7666.8|7655.1|7663.1|7653.2|1
1724858380000|2024-08-28 15:19:40|7666.7|7654.7|7667.2|7655.2|7667.2|7655.2|7666.7|7654.7|1
1724858390000|2024-08-28 15:19:50|7657.2|7645.2|7654.6|7642.6|7657.2|7645.2|7650.7|7638.7|5
1724858400000|2024-08-28 15:20:00|7653.5|7641.5|7653.5|7641.5|7653.5|7641.5|7653.5|7641.5|0
1724858410000|2024-08-28 15:20:10|7648.5|7636.5|7657.4|7645.4|7658|7646|7648.5|7636.5|3
1724858420000|2024-08-28 15:20:20|7656.9|7644.9|7658.6|7646.6|7658.6|7646.6|7656.9|7644.9|0
1724858430000|2024-08-28 15:20:30|7658.7|7646.7|7644.4|7632.4|7658.7|7646.7|7642.9|7630.9|11
1724858440000|2024-08-28 15:20:40|7646|7634|7644.6|7632.6|7649.2|7637.2|7642.4|7630.4|4
1724858450000|2024-08-28 15:20:50|7640|7628|7636.2|7624.2|7642.5|7630.5|7633.9|7621.9|6
1724858460000|2024-08-28 15:21:00|7636.4|7624.4|7636.1|7624.1|7637.1|7625.1|7633.2|7621.2|0
1724858480000|2024-08-28 15:21:20|7637.8|7625.8|7645.3|7633.3|7647.1|7635.1|7637.8|7625.8|1
1724858490000|2024-08-28 15:21:30|7644.8|7632.8|7645.3|7633.3|7645.3|7633.3|7644.8|7632.8|0
1724858500000|2024-08-28 15:21:40|7644.6|7632.6|7644.5|7632.5|7645.1|7633.1|7644.5|7632.5|0
1724858510000|2024-08-28 15:21:50|7645|7633|7641.3|7629.3|7645|7633|7641.3|7629.3|0
1724858520000|2024-08-28 15:22:00|7641.2|7629.2|7635.2|7623.2|7643.1|7633.6|7633.8|7621.8|6
1724858530000|2024-08-28 15:22:10|7634.6|7622.6|7634.1|7622.1|7635.6|7623.6|7633.6|7621.6|1
1724858540000|2024-08-28 15:22:20|7633.3|7621.3|7634.4|7622.4|7634.4|7622.4|7633.1|7621.1|0
1724858550000|2024-08-28 15:22:30|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|7634.6|7622.6|0
1724858560000|2024-08-28 15:22:40|7635.9|7623.9|7636.3|7624.3|7636.3|7624.3|7635.9|7623.9|0
1724858570000|2024-08-28 15:22:50|7638.4|7626.4|7639.7|7627.7|7639.9|7627.9|7635.1|7623.1|1
1724858580000|2024-08-28 15:23:00|7642.7|7630.7|7639.8|7627.8|7642.7|7630.7|7639.8|7627.8|0
1724858600000|2024-08-28 15:23:20|7642.7|7630.7|7640.1|7628.1|7643.2|7631.2|7639.6|7627.6|0
1724858610000|2024-08-28 15:23:30|7639.9|7627.9|7640.3|7628.3|7647.6|7635.6|7639.6|7627.6|3
1724858620000|2024-08-28 15:23:40|7639.1|7627.1|7640.9|7628.9|7642.2|7630.2|7639.1|7627.1|0
1724858630000|2024-08-28 15:23:50|7640|7628|7636.3|7628.3|7640.7|7628.7|7636.3|7627.7|0
1724858640000|2024-08-28 15:24:00|7636|7628|7635|7623|7636.4|7628|7633.6|7621.6|2
1724858650000|2024-08-28 15:24:10|7635.9|7623.9|7635.4|7623.4|7635.9|7623.9|7635.4|7623.4|0
1724858670000|2024-08-28 15:24:30|7635.3|7623.3|7636.7|7624.7|7636.7|7624.7|7635.3|7623.3|0
1724858680000|2024-08-28 15:24:40|7636.2|7624.2|7641.8|7629.8|7641.8|7629.8|7636.2|7624.2|2
1724858690000|2024-08-28 15:24:50|7642|7630|7636.2|7624.2|7643.3|7631.3|7636.2|7624.2|0
1724858700000|2024-08-28 15:25:00|7636.7|7624.7|7637.1|7625.1|7637.1|7625.1|7636.7|7624.7|0
1724858710000|2024-08-28 15:25:10|7637.5|7625.5|7650.3|7638.3|7650.3|7638.3|7637.5|7625.5|2
1724858720000|2024-08-28 15:25:20|7648.4|7636.4|7646.5|7634.5|7648.9|7636.9|7646.5|7634.5|0
1724858730000|2024-08-28 15:25:30|7646.1|7634.1|7646.1|7634.1|7646.1|7634.1|7646.1|7634.1|0
1724858740000|2024-08-28 15:25:40|7647|7635|7649.9|7637.9|7650.3|7638.3|7647|7635|2
1724858750000|2024-08-28 15:25:50|7649|7637|7649.9|7641.9|7649.9|7641.9|7644.2|7637|1
1724858760000|2024-08-28 15:26:00|7648.1|7636.1|7645.8|7633.8|7648.1|7636.1|7645.8|7633.8|6
1724858790000|2024-08-28 15:26:30|7644.7|7632.7|7634.2|7622.2|7644.7|7632.7|7633.3|7621.3|2
1724858800000|2024-08-28 15:26:40|7635.5|7623.5|7639.1|7627.1|7639.1|7627.1|7634.5|7622.5|0
1724858810000|2024-08-28 15:26:50|7638|7626|7633|7621|7638|7626|7633|7621|0
1724858820000|2024-08-28 15:27:00|7633.1|7621.1|7632|7624|7633.1|7624|7631.4|7621.1|0
1724858830000|2024-08-28 15:27:10|7631.5|7623.5|7620.1|7608.1|7631.5|7623.5|7611.6|7599.6|11
1724858840000|2024-08-28 15:27:20|7620.5|7608.5|7616.3|7604.3|7622.3|7610.3|7613.6|7601.6|2
1724858850000|2024-08-28 15:27:30|7617.4|7605.4|7622|7610|7623.3|7611.3|7617.4|7605.4|0
1724858870000|2024-08-28 15:27:50|7622.3|7610.3|7622.1|7610.1|7627|7616.5|7622.1|7610.1|6
1724858880000|2024-08-28 15:28:00|7626|7614|7626|7614|7626|7614|7626|7614|0
1724858890000|2024-08-28 15:28:10|7626.1|7614.1|7626.1|7614.1|7626.1|7614.1|7626.1|7614.1|0
1724858900000|2024-08-28 15:28:20|7625|7617|7625|7617|7625|7617|7625|7617|0
1724858910000|2024-08-28 15:28:30|7625.2|7617.2|7621.6|7609.6|7625.2|7617.2|7618.8|7608|3
1724858920000|2024-08-28 15:28:40|7622.9|7610.9|7621|7609|7622.9|7610.9|7621|7609|1
1724858930000|2024-08-28 15:28:50|7621.9|7609.9|7620.5|7608.5|7621.9|7609.9|7620|7608|0
1724858940000|2024-08-28 15:29:00|7616.3|7604.3|7609.3|7601.3|7616.3|7604.3|7609.3|7601.1|2
1724858950000|2024-08-28 15:29:10|7607.1|7601.1|7603.7|7591.7|7607.1|7601.1|7602.1|7590.1|8
1724858960000|2024-08-28 15:29:20|7606.7|7594.7|7606.9|7594.9|7606.9|7594.9|7606.7|7594.7|3
1724858970000|2024-08-28 15:29:30|7607.2|7595.2|7607.2|7595.2|7607.2|7595.2|7607.2|7595.2|0
1724858980000|2024-08-28 15:29:40|7606.5|7598.5|7604.6|7592.6|7610.2|7598.5|7598.9|7586.9|4
1724858990000|2024-08-28 15:29:50|7604.1|7592.1|7594.8|7582.8|7605.4|7593.4|7594.8|7582.8|2
1724859000000|2024-08-28 15:30:00|7596.6|7584.6|7598.2|7586.2|7598.2|7586.2|7594.1|7582.1|1
1724859010000|2024-08-28 15:30:10|7599.9|7587.9|7603.4|7591.4|7603.4|7591.4|7597.1|7585.1|3
1724859020000|2024-08-28 15:30:20|7603.8|7591.8|7601.8|7589.8|7603.9|7591.9|7597.5|7585.5|0
1724859030000|2024-08-28 15:30:30|7602.2|7590.2|7603.6|7591.6|7605.4|7593.4|7600.8|7588.8|1
1724859040000|2024-08-28 15:30:40|7604.6|7592.6|7604.8|7592.8|7604.8|7592.8|7604.6|7592.6|0
1724859050000|2024-08-28 15:30:50|7606.1|7594.1|7606.1|7594.1|7606.1|7594.1|7606.1|7594.1|0
1724859060000|2024-08-28 15:31:00|7601.5|7589.5|7603.5|7591.5|7605.5|7593.5|7601.5|7589.5|1
1724859070000|2024-08-28 15:31:10|7605.2|7593.2|7604.3|7592.3|7609.7|7597.7|7601.9|7589.9|3
1724859080000|2024-08-28 15:31:20|7602.6|7590.6|7606.8|7594.8|7606.8|7594.8|7602.4|7590.4|2
1724859090000|2024-08-28 15:31:30|7605.5|7593.5|7606.4|7594.4|7606.4|7594.4|7604.9|7592.9|0
1724859100000|2024-08-28 15:31:40|7605.2|7597.2|7600|7588|7606.4|7597.4|7599|7587|3
1724859110000|2024-08-28 15:31:50|7599|7587|7601.9|7589.9|7601.9|7589.9|7599|7587|0
1724859120000|2024-08-28 15:32:00|7603.4|7591.4|7601.9|7589.9|7603.4|7591.4|7601.9|7589.9|0
1724859130000|2024-08-28 15:32:10|7604.1|7592.1|7598|7586|7605.5|7593.5|7596.4|7584.4|0
1724859140000|2024-08-28 15:32:20|7599.5|7587.5|7586.8|7574.8|7602.3|7590.3|7583.5|7571.5|12
1724859150000|2024-08-28 15:32:30|7587.1|7575.1|7580.9|7568.9|7587.1|7575.1|7577.1|7565.1|6
1724859160000|2024-08-28 15:32:40|7579.9|7571.9|7595.1|7583.1|7595.3|7583.3|7579.9|7569|8
1724859170000|2024-08-28 15:32:50|7594.7|7582.7|7594.7|7582.7|7594.7|7582.7|7594.7|7582.7|0
1724859180000|2024-08-28 15:33:00|7593.4|7581.4|7587.7|7575.7|7593.4|7581.4|7587.7|7575.7|4
1724859190000|2024-08-28 15:33:10|7587|7575|7588.8|7576.8|7588.8|7576.8|7586|7574|2
1724859200000|2024-08-28 15:33:20|7587.7|7575.7|7592|7580|7592|7580|7584.9|7572.9|3
1724859210000|2024-08-28 15:33:30|7592.1|7580.1|7586.9|7574.9|7594|7582|7585.7|7573.7|0
1724859220000|2024-08-28 15:33:40|7585.9|7573.9|7588.8|7576.8|7589.2|7577.2|7585.9|7573.9|0
1724859230000|2024-08-28 15:33:50|7589.2|7577.2|7590.8|7578.8|7592.6|7580.6|7588.3|7576.3|0
1724859240000|2024-08-28 15:34:00|7592.9|7580.9|7591.6|7579.6|7592.9|7580.9|7591.6|7579.6|0
1724859250000|2024-08-28 15:34:10|7592.9|7580.9|7596.6|7584.6|7596.6|7584.6|7592.9|7580.9|0
1724859260000|2024-08-28 15:34:20|7596.2|7584.2|7586.9|7574.9|7596.2|7584.2|7586|7574|1
1724859270000|2024-08-28 15:34:30|7587.8|7575.8|7581.9|7569.9|7587.8|7575.8|7581.4|7569.4|2
1724859300000|2024-08-28 15:35:00|7581.3|7569.3|7578.8|7566.8|7581.3|7569.3|7577.1|7565.1|4
1724859310000|2024-08-28 15:35:10|7578.4|7566.4|7580|7568|7580|7568|7577.3|7565.3|4
1724859320000|2024-08-28 15:35:20|7580.6|7568.6|7579|7567|7580.8|7568.8|7577.7|7565.7|3
1724859330000|2024-08-28 15:35:30|7578.7|7566.7|7577.9|7565.9|7586.1|7574.1|7577.9|7565.9|1
1724859340000|2024-08-28 15:35:40|7578.7|7566.7|7581.1|7569.1|7582.1|7570.1|7578.7|7566.7|2
1724859350000|2024-08-28 15:35:50|7581.5|7569.5|7591.5|7579.5|7591.5|7582|7581.5|7569.5|0
1724859360000|2024-08-28 15:36:00|7592.8|7580.8|7604.8|7592.8|7604.8|7592.8|7592.8|7580.8|3
1724859370000|2024-08-28 15:36:10|7604.3|7592.3|7609.1|7597.1|7609.5|7597.5|7603.6|7591.6|0
1724859380000|2024-08-28 15:36:20|7609.4|7597.4|7609.4|7597.4|7609.5|7599.8|7607.8|7597|1
1724859390000|2024-08-28 15:36:30|7609.3|7597.3|7618.3|7606.3|7618.7|7606.7|7609.3|7597.3|3
1724859400000|2024-08-28 15:36:40|7618.7|7606.7|7613.6|7601.6|7618.7|7606.7|7613.6|7601.6|38
1724859410000|2024-08-28 15:36:50|7612.6|7600.6|7612.4|7600.4|7612.6|7600.6|7612.4|7600.4|0
1724859420000|2024-08-28 15:37:00|7610.7|7598.7|7610.7|7598.7|7611.1|7599.1|7604.3|7592.3|6
1724859430000|2024-08-28 15:37:10|7612.4|7600.4|7607.3|7595.3|7612.4|7600.4|7606.9|7594.9|3
1724859440000|2024-08-28 15:37:20|7606.8|7594.8|7620.3|7608.3|7634.6|7622.6|7606.3|7594.3|14
1724859450000|2024-08-28 15:37:30|7623.3|7611.3|7622.8|7610.8|7624.8|7612.8|7617.8|7605.8|0
1724859460000|2024-08-28 15:37:40|7623.2|7611.2|7616.2|7604.2|7624.8|7612.8|7616.2|7604.2|6
1724859470000|2024-08-28 15:37:50|7619.4|7607.4|7613.4|7601.4|7622.8|7610.8|7613.3|7601.3|2
1724859480000|2024-08-28 15:38:00|7613.3|7601.3|7609.3|7597.3|7613.5|7601.5|7608.8|7596.8|3
1724859490000|2024-08-28 15:38:10|7608.4|7596.4|7614.3|7602.3|7616.8|7604.8|7606.8|7594.8|2
1724859500000|2024-08-28 15:38:20|7611.7|7599.7|7614.8|7602.8|7616.8|7604.8|7611.7|7599.7|0
1724859510000|2024-08-28 15:38:30|7615.3|7603.3|7615.6|7603.6|7616.8|7604.8|7615.3|7603.3|0
1724859520000|2024-08-28 15:38:40|7616.6|7604.6|7622.6|7610.6|7631.9|7619.9|7616.6|7604.6|3
1724859530000|2024-08-28 15:38:50|7622.2|7610.2|7621.8|7609.8|7622.2|7610.2|7617.3|7605.3|3
1724859540000|2024-08-28 15:39:00|7620.2|7608.2|7613.8|7601.8|7625.1|7613.1|7613.1|7601.1|6
1724859550000|2024-08-28 15:39:10|7613.2|7601.2|7614.6|7602.6|7615.8|7603.8|7613.2|7601.2|0
1724859560000|2024-08-28 15:39:20|7614.2|7602.2|7626.4|7614.4|7626.4|7614.4|7613.3|7601.3|0
1724859570000|2024-08-28 15:39:30|7627.5|7615.5|7629.7|7617.7|7629.7|7617.7|7626.6|7614.6|2
1724859580000|2024-08-28 15:39:40|7627.9|7615.9|7625.6|7613.6|7629.4|7617.4|7625|7613|3
1724859590000|2024-08-28 15:39:50|7625|7613|7619.7|7607.7|7625|7613|7616|7604|2
1724859600000|2024-08-28 15:40:00|7619.6|7607.6|7619.7|7607.7|7620.3|7608.3|7616.2|7604.2|0
1724859610000|2024-08-28 15:40:10|7616.2|7604.2|7615|7603|7618.4|7606.4|7610.4|7598.4|3
1724859620000|2024-08-28 15:40:20|7616.3|7604.3|7620.5|7608.5|7622.7|7610.7|7615.7|7603.7|2
1724859630000|2024-08-28 15:40:30|7621|7609|7622.7|7610.7|7625.1|7613.1|7621|7609|0
1724859640000|2024-08-28 15:40:40|7622.2|7610.2|7625.9|7613.9|7632|7620|7619.3|7607.4|16
1724859650000|2024-08-28 15:40:50|7625|7617|7627.3|7615.3|7631.4|7619.4|7623.8|7611.8|9
1724859660000|2024-08-28 15:41:00|7628.4|7616.4|7628.6|7616.6|7628.6|7616.6|7621.2|7609.2|4
1724859670000|2024-08-28 15:41:10|7627.6|7615.6|7627.1|7615.1|7627.6|7615.6|7627.1|7615.1|0
1724859680000|2024-08-28 15:41:20|7626.7|7614.7|7632.2|7620.2|7634.6|7622.6|7621.5|7609.5|7
1724859690000|2024-08-28 15:41:30|7628|7620|7633.8|7621.8|7635.6|7623.6|7627.8|7616|4
1724859700000|2024-08-28 15:41:40|7634.2|7622.2|7633.6|7621.6|7637.3|7625.3|7633.2|7621.2|2
1724859710000|2024-08-28 15:41:50|7634.4|7622.4|7644.7|7632.7|7645.7|7637.7|7634.4|7622.4|8
1724859720000|2024-08-28 15:42:00|7644.3|7632.3|7636|7624|7646.2|7635.1|7635.5|7623.5|17
1724859730000|2024-08-28 15:42:10|7637.3|7625.3|7631.3|7619.3|7640|7628|7631.3|7619.3|4
1724859740000|2024-08-28 15:42:20|7631.8|7619.8|7628|7616|7632.3|7620.8|7627.6|7615.6|6
1724859750000|2024-08-28 15:42:30|7629.8|7617.8|7624.8|7612.8|7629.8|7617.8|7621.8|7609.8|6
1724859760000|2024-08-28 15:42:40|7626|7614|7624.7|7612.7|7628.5|7616.5|7623.3|7611.3|0
1724859770000|2024-08-28 15:42:50|7626.1|7614.1|7629.6|7617.6|7629.6|7617.6|7625.2|7613.2|0
1724859780000|2024-08-28 15:43:00|7630|7618|7636|7624|7639.3|7627.3|7630|7618|3
1724859790000|2024-08-28 15:43:10|7637.5|7625.5|7640.3|7628.3|7640.7|7628.7|7636.5|7624.5|3
1724859800000|2024-08-28 15:43:20|7640.8|7628.8|7635.2|7623.2|7640.8|7629.8|7631.1|7622|4
1724859810000|2024-08-28 15:43:30|7636.5|7624.5|7637.1|7625.1|7637.1|7625.1|7635.6|7623.6|0
1724859820000|2024-08-28 15:43:40|7640.6|7628.6|7647.3|7635.3|7648.8|7636.8|7638.6|7626.6|5
1724859830000|2024-08-28 15:43:50|7646.4|7634.4|7645.8|7637.8|7649.2|7637.8|7639.8|7627.8|4
1724859840000|2024-08-28 15:44:00|7645.7|7637.7|7654.2|7646.2|7655.6|7646.3|7643.9|7636.2|19
1724859850000|2024-08-28 15:44:10|7654.1|7646.1|7653|7641|7656|7648|7653|7641|3
1724859860000|2024-08-28 15:44:20|7653.2|7641.2|7654.8|7642.8|7656.3|7644.3|7653.2|7641.2|2
1724859870000|2024-08-28 15:44:30|7656.3|7644.3|7655|7643|7656.3|7644.3|7655|7643|2
1724859880000|2024-08-28 15:44:40|7654.9|7642.9|7654.6|7642.6|7659.3|7647.3|7654.6|7642.6|4
1724859890000|2024-08-28 15:44:50|7651.3|7643.3|7657.8|7645.8|7657.8|7645.8|7651.3|7642.6|5
1724859900000|2024-08-28 15:45:00|7650.2|7638.2|7646.9|7634.9|7652|7640|7642.4|7630.4|12
1724859910000|2024-08-28 15:45:10|7645.5|7633.5|7645.8|7633.8|7646.3|7634.3|7645.4|7633.4|2
1724859920000|2024-08-28 15:45:20|7642|7634|7638|7626|7642|7634|7638|7626|4
1724859930000|2024-08-28 15:45:30|7632.2|7620.2|7630.2|7618.2|7633.8|7622.7|7630.2|7618.2|4
1724859940000|2024-08-28 15:45:40|7631.5|7619.5|7632.4|7624.4|7634|7624.4|7630.1|7618.1|4
1724859950000|2024-08-28 15:45:50|7632.3|7624.3|7637.9|7625.9|7639.2|7627.2|7632.3|7624.3|6
1724859960000|2024-08-28 15:46:00|7637.8|7625.8|7636.8|7624.8|7637.8|7625.8|7636.8|7624.8|4
1724859970000|2024-08-28 15:46:10|||||||||1
1724859980000|2024-08-28 15:46:20|7639.1|7627.1|7663.8|7655.8|7672.6|7660.6|7639.1|7627.1|29
1724859990000|2024-08-28 15:46:30|7664.3|7656.3|7659|7647|7664.3|7658.2|7658.5|7646.5|6
1724860000000|2024-08-28 15:46:40|7659.5|7647.5|7659.9|7651.9|7664.1|7657.6|7659.5|7647.5|11
1724860010000|2024-08-28 15:46:50|7660.1|7652.1|7660.1|7648.1|7661.9|7652.1|7654.6|7642.6|7
1724860020000|2024-08-28 15:47:00|7659.9|7647.9|7663.9|7651.9|7664.9|7652.9|7658.9|7647|8
1724860030000|2024-08-28 15:47:10|7668.2|7656.2|7656|7644|7668.2|7656.2|7656|7644|12
1724860040000|2024-08-28 15:47:20|7648|7636|7646.5|7634.5|7650.5|7638.5|7643.7|7633|7
1724860050000|2024-08-28 15:47:30|7646.6|7634.6|7646.4|7640.4|7648.3|7640.4|7646.2|7634.2|2
1724860060000|2024-08-28 15:47:40|7646.3|7640.3|7636.1|7624.1|7652.9|7640.9|7631.7|7622.5|21
1724860070000|2024-08-28 15:47:50|7636|7624|7617.9|7605.9|7636.1|7624.1|7615.2|7603.2|36
1724860080000|2024-08-28 15:48:00|7618.1|7606.1|7604|7596|7620.7|7613|7604|7592.7|14
1724860090000|2024-08-28 15:48:10|7605.1|7593.1|7612.3|7600.3|7617.6|7609.4|7605.1|7593.1|24
1724860100000|2024-08-28 15:48:20|7612.8|7600.8|7592.6|7580.6|7612.8|7604.2|7592.6|7580.6|20
1724860110000|2024-08-28 15:48:30|7592.5|7580.5|7591.2|7579.2|7603.6|7595.6|7589.5|7578.9|19
1724860120000|2024-08-28 15:48:40|7590.4|7578.4|7588.2|7580.2|7592.4|7583.2|7585.9|7576.7|29
1724860130000|2024-08-28 15:48:50|7589.5|7577.5|7584.6|7572.6|7595.2|7583.2|7578.9|7567.5|33
1724860140000|2024-08-28 15:49:00|7585|7573|7575.4|7569.4|7587.7|7576.2|7574.2|7568|73
1724860150000|2024-08-28 15:49:10|7574.6|7568.6|7574.2|7568.2|7581.9|7572.4|7574.2|7566.8|19
1724860160000|2024-08-28 15:49:20|7574.1|7568.1|7587.7|7575.7|7588.5|7579|7568.5|7556.5|32
1724860170000|2024-08-28 15:49:30|7587.6|7575.6|7569|7557|7587.6|7575.6|7562|7554|26
1724860180000|2024-08-28 15:49:40|7568.9|7556.9|7567.2|7555.2|7569.2|7561.4|7561.3|7553.2|25
1724860190000|2024-08-28 15:49:50|7568.7|7556.7|7558.9|7546.9|7570|7561.9|7558.9|7546.9|45
1724860200000|2024-08-28 15:50:00|7559.3|7547.3|7567.7|7559.7|7571|7562|7559.2|7547.2|20
1724860210000|2024-08-28 15:50:10|7567.6|7559.6|7562.4|7550.4|7568.1|7559.6|7561|7549|7
1724860220000|2024-08-28 15:50:20|7562.5|7550.5|7566.7|7554.7|7567.7|7557.4|7561|7549|14
1724860230000|2024-08-28 15:50:30|7566.9|7554.9|7570.9|7558.9|7572.9|7560.9|7563.9|7554.7|6
1724860240000|2024-08-28 15:50:40|7572|7560|7572.7|7560.7|7573.2|7561.2|7571.9|7559.9|1
1724860250000|2024-08-28 15:50:50|7572.4|7560.4|7576.2|7568.2|7577.7|7569.2|7570.2|7559.9|66
1724860260000|2024-08-28 15:51:00|7577.7|7565.7|7572.8|7560.8|7577.7|7566.3|7569.9|7557.9|11
1724860270000|2024-08-28 15:51:10|7573.7|7561.7|7569.2|7557.2|7573.8|7561.8|7567.9|7555.9|18
1724860280000|2024-08-28 15:51:20|7568.7|7556.7|7571.6|7559.6|7572|7560|7567.9|7555.9|1
1724860290000|2024-08-28 15:51:30|7569|7561|7577.3|7565.3|7577.3|7566.3|7568.2|7558.6|4
1724860300000|2024-08-28 15:51:40|7574.9|7566.9|7577.4|7569.4|7577.4|7569.4|7574.8|7566.8|1
1724860310000|2024-08-28 15:51:50|7577|7569|7576.4|7564.4|7577|7569|7576.4|7564.4|1
1724860320000|2024-08-28 15:52:00|7575.5|7563.5|7577|7565|7577.5|7565.5|7575.5|7563.5|0
1724860330000|2024-08-28 15:52:10|7576.5|7564.5|7577.5|7565.5|7577.9|7565.9|7576.4|7564.4|0
1724860340000|2024-08-28 15:52:20|7575.6|7563.6|7576.9|7564.9|7576.9|7564.9|7575.6|7563.6|0
1724860350000|2024-08-28 15:52:30|7576.5|7564.5|7575.6|7563.6|7576.9|7564.9|7575.6|7563.6|1
1724860360000|2024-08-28 15:52:40|7571.2|7559.2|7574|7562|7574|7562|7570.7|7558.7|1
1724860370000|2024-08-28 15:52:50|7577.4|7565.4|7586.8|7574.8|7587.3|7575.3|7577.4|7565.4|6
1724860380000|2024-08-28 15:53:00|7587.4|7575.4|7581.6|7569.6|7590.7|7578.7|7581.6|7569.6|5
1724860390000|2024-08-28 15:53:10|7580.5|7568.5|7581.5|7569.5|7581.5|7569.5|7580.5|7568.5|0
1724860400000|2024-08-28 15:53:20|7582.5|7570.5|7575.6|7563.6|7583.5|7571.5|7574|7563.6|6
1724860410000|2024-08-28 15:53:30|7576.5|7564.5|7572.7|7564.7|7577.5|7565.5|7572.7|7562.7|2
1724860420000|2024-08-28 15:53:40|7572.9|7564.9|7585.9|7573.9|7589.7|7577.7|7572.9|7564.9|6
1724860430000|2024-08-28 15:53:50|7587.2|7575.2|7589.6|7581.6|7589.6|7581.6|7585.3|7574|6
1724860440000|2024-08-28 15:54:00|7590|7582|7578.5|7566.5|7590|7582|7576.5|7564.7|4
1724860450000|2024-08-28 15:54:10|7578.6|7566.6|7572.9|7560.9|7578.6|7566.6|7567.8|7560.5|26
1724860460000|2024-08-28 15:54:20|7576.5|7564.5|7569.6|7557.6|7576.9|7564.9|7568.7|7557.6|4
1724860470000|2024-08-28 15:54:30|7569.8|7557.8|7558.4|7546.4|7572.7|7560.7|7555.8|7546.4|18
1724860480000|2024-08-28 15:54:40|7558.8|7546.8|7555.8|7543.8|7558.8|7547.1|7554.5|7542.5|1
1724860490000|2024-08-28 15:54:50|7556.3|7544.3|7555.3|7547.3|7557.1|7547.6|7554.6|7544.2|2
1724860500000|2024-08-28 15:55:00|7555.4|7547.4|7561|7549|7562.2|7550.2|7555.4|7546.1|5
1724860510000|2024-08-28 15:55:10|7560.1|7548.1|7557.4|7549.4|7563.3|7551.6|7557.4|7548.1|1
1724860530000|2024-08-28 15:55:30|7557.5|7549.5|7557.5|7549.5|7557.5|7549.5|7557.5|7549.5|0
1724860540000|2024-08-28 15:55:40|7560.4|7548.4|7559.9|7547.9|7560.4|7548.4|7559.9|7547.9|1
1724860550000|2024-08-28 15:55:50|7560.4|7548.4|7548.1|7536.1|7560.4|7548.4|7545.4|7536.1|52
1724860560000|2024-08-28 15:56:00|7547.9|7535.9|7548.2|7536.2|7548.9|7537.3|7545.3|7535.7|7
1724860580000|2024-08-28 15:56:20|7547.9|7535.9|7548|7536|7548.6|7539.4|7547.2|7535.9|1
1724860590000|2024-08-28 15:56:30|7548.4|7536.4|7548.5|7536.5|7548.6|7536.6|7548|7536|2
1724860600000|2024-08-28 15:56:40|7548.3|7536.3|7553.3|7541.3|7553.3|7541.3|7548.3|7536.3|5
1724860610000|2024-08-28 15:56:50|7552.8|7540.8|7554.7|7542.7|7555.2|7543.2|7551.9|7539.9|2
1724860620000|2024-08-28 15:57:00|7553.9|7541.9|7556.2|7544.2|7556.6|7544.6|7551.9|7539.9|0
1724860630000|2024-08-28 15:57:10|7556.7|7544.7|7548.7|7536.7|7561.1|7549.1|7548.7|7536.7|4
1724860640000|2024-08-28 15:57:20|7549.6|7537.6|7552.2|7540.2|7552.2|7540.2|7549.6|7537.6|1
1724860650000|2024-08-28 15:57:30|7551.4|7539.4|7548.6|7536.6|7551.4|7539.4|7548.6|7536.6|0
1724860660000|2024-08-28 15:57:40|7547.6|7535.6|7539.4|7527.4|7547.6|7535.6|7539.4|7527.4|2
1724860670000|2024-08-28 15:57:50|7542.4|7530.4|7543.4|7531.4|7544|7532|7542.4|7530.4|0
1724860680000|2024-08-28 15:58:00|7548.2|7536.2|7527.2|7521.2|7548.3|7536.3|7527.2|7521.2|34
1724860690000|2024-08-28 15:58:10|7528.5|7516.5|7536.3|7524.3|7536.7|7524.7|7526.7|7514.7|7
1724860700000|2024-08-28 15:58:20|7540.5|7528.5|7538.2|7526.2|7540.9|7528.9|7537.8|7525.8|2
1724860710000|2024-08-28 15:58:30|7538.3|7526.3|7541|7529|7542.7|7530.7|7538.3|7526.3|2
1724860720000|2024-08-28 15:58:40|7540.6|7528.6|7540.6|7528.6|7540.6|7528.6|7540.6|7528.6|0
1724860730000|2024-08-28 15:58:50|||||||||2
1724860750000|2024-08-28 15:59:10|7535.5|7523.5|7531.8|7519.8|7535.5|7523.5|7531.8|7519.8|2
1724860760000|2024-08-28 15:59:20|7531.9|7519.9|7528.6|7516.6|7535.9|7523.9|7524.3|7515.1|7
1724860770000|2024-08-28 15:59:30|7529.5|7517.5|7524.7|7516.7|7532.4|7520.4|7524.7|7516.7|6
1724860780000|2024-08-28 15:59:40|7528.4|7516.4|7527.6|7519.6|7528.4|7519.7|7522|7513.4|3
1724860790000|2024-08-28 15:59:50|7527.8|7519.8|7527.4|7519.4|7527.8|7519.8|7527.4|7519.4|0
1724860800000|2024-08-28 16:00:00|7534.4|7522.4|7518.5|7510.5|7534.4|7522.4|7518.5|7509.4|16
1724860810000|2024-08-28 16:00:10|7521.4|7509.4|7518.5|7510.5|7521.4|7510.5|7518.5|7509.4|0
1724860820000|2024-08-28 16:00:20|7518.1|7510.1|7524.9|7512.9|7524.9|7512.9|7518.1|7507.2|1
1724860830000|2024-08-28 16:00:30|7524.8|7512.8|7515.8|7507.8|7524.8|7512.8|7515.8|7507.8|1
1724860840000|2024-08-28 16:00:40|7521.4|7509.4|7521.7|7509.7|7522.1|7510.1|7515.9|7506.4|3
1724860860000|2024-08-28 16:01:00|7523.4|7511.4|7521.7|7509.7|7523.4|7511.4|7521.7|7509.7|0
1724860870000|2024-08-28 16:01:10|7521.5|7509.5|7521.5|7509.5|7521.5|7509.5|7521.5|7509.5|0
1724860880000|2024-08-28 16:01:20|7523.3|7511.3|7523.2|7511.2|7525.3|7513.3|7523.2|7511.2|0
1724860890000|2024-08-28 16:01:30|7523.1|7511.1|7523.1|7511.1|7523.1|7511.1|7523.1|7511.1|0
1724860900000|2024-08-28 16:01:40|7523|7511|7518.8|7510.8|7527.7|7517.1|7518.2|7509.1|3
1724860910000|2024-08-28 16:01:50|7516.6|7508.6|7516.1|7508.1|7516.6|7508.6|7516.1|7508.1|1
1724860920000|2024-08-28 16:02:00|7519.5|7507.5|7514.5|7508.5|7519.5|7508.5|7514.1|7507.5|3
1724860930000|2024-08-28 16:02:10|7519.1|7507.1|7519.1|7507.1|7519.1|7507.1|7519.1|7507.1|0
1724860950000|2024-08-28 16:02:30|7519|7507|7519|7507|7519|7507|7519|7507|0
1724860960000|2024-08-28 16:02:40|7519.1|7507.1|7519.1|7507.1|7519.1|7507.1|7519.1|7507.1|0
1724860980000|2024-08-28 16:03:00|7518.1|7510.1|7520.3|7508.3|7523|7511|7518.1|7507.9|4
1724860990000|2024-08-28 16:03:10|7520.7|7508.7|7520.9|7508.9|7520.9|7508.9|7520.7|7508.7|0
1724861000000|2024-08-28 16:03:20|7520.4|7508.4|7520.4|7508.4|7520.4|7508.4|7520.4|7508.4|0
1724861010000|2024-08-28 16:03:30|7520.6|7508.6|7520.9|7508.9|7520.9|7508.9|7520.6|7508.6|0
1724861030000|2024-08-28 16:03:50|7517.4|7509.4|7514.2|7508.2|7517.4|7509.4|7514.2|7508.2|8
1724861040000|2024-08-28 16:04:00|7512.1|7500.1|7512.1|7500.1|7512.1|7500.1|7511.7|7499.7|1
1724861090000|2024-08-28 16:04:50|7513.1|7501.1|7513.1|7501.1|7513.1|7501.1|7513.1|7501.1|0
1724861100000|2024-08-28 16:05:00|7512.2|7500.2|7512.4|7500.4|7512.4|7500.4|7512.2|7500.2|0
1724861110000|2024-08-28 16:05:10|||||||||1
1724861130000|2024-08-28 16:05:30|7511.8|7503.8|7511.8|7503.8|7511.8|7503.8|7511.8|7503.8|0
1724861140000|2024-08-28 16:05:40|7511.7|7503.7|7511.7|7503.7|7511.7|7503.7|7511.7|7503.7|1
1724861150000|2024-08-28 16:05:50|7511.4|7505.4|7511.9|7503.9|7511.9|7505.4|7511.4|7503.9|0
1724861160000|2024-08-28 16:06:00|7511.7|7503.7|7511.7|7503.7|7511.7|7503.7|7511.7|7503.7|0
1724861170000|2024-08-28 16:06:10|7514|7506|7515.2|7503.2|7519|7507|7514|7503.2|2
1724861180000|2024-08-28 16:06:20|7518|7506|7521.5|7509.5|7524|7512|7518|7506|2
1724861190000|2024-08-28 16:06:30|7521.3|7509.3|7522.4|7510.4|7530.3|7518.3|7521.3|7509.3|2
1724861200000|2024-08-28 16:06:40|7519.8|7507.8|7518.9|7506.9|7519.8|7507.8|7518.4|7506.4|0
1724861210000|2024-08-28 16:06:50|7525.6|7513.6|7525.6|7513.6|7525.6|7513.6|7525.6|7513.6|0
1724861220000|2024-08-28 16:07:00|7525.7|7513.7|7525.6|7513.6|7526.1|7514.1|7525.6|7513.6|0
1724861230000|2024-08-28 16:07:10|7526.5|7514.5|7527.5|7515.5|7528.5|7521.4|7526.5|7514.5|3
1724861240000|2024-08-28 16:07:20|7525.8|7513.8|7525.6|7513.6|7525.8|7513.8|7525.6|7513.6|0
1724861250000|2024-08-28 16:07:30|7527.4|7515.4|7527.5|7515.5|7527.5|7515.5|7527.4|7515.4|0
1724861260000|2024-08-28 16:07:40|7525.6|7513.6|7531.7|7519.7|7531.7|7519.7|7525.6|7513.6|1
1724861270000|2024-08-28 16:07:50|7533.6|7521.6|7537.2|7525.2|7537.2|7525.2|7533.6|7521.6|0
1724861280000|2024-08-28 16:08:00|7536.2|7528.2|7530.4|7522.4|7538.7|7528.2|7530.4|7521.4|1
1724861290000|2024-08-28 16:08:10|7532.9|7520.9|7533.4|7521.4|7533.6|7522.4|7530.4|7520.9|1
1724861300000|2024-08-28 16:08:20|7534.4|7522.4|7534.4|7522.4|7534.4|7522.4|7534.4|7522.4|0
1724861320000|2024-08-28 16:08:40|7529.1|7517.1|7529.2|7517.2|7529.2|7517.2|7529.1|7517.1|34
1724861330000|2024-08-28 16:08:50|7534.3|7522.3|7528.4|7516.4|7534.3|7522.3|7528.4|7516.4|44
1724861340000|2024-08-28 16:09:00|7531.7|7519.7|7525.6|7513.6|7531.7|7519.7|7525.6|7513.6|3
1724861350000|2024-08-28 16:09:10|7525.5|7513.5|7525.6|7513.6|7526.1|7514.1|7525.5|7513.5|1
1724861360000|2024-08-28 16:09:20|7526.9|7514.9|7525.6|7513.6|7526.9|7514.9|7525.6|7513.6|0
1724861380000|2024-08-28 16:09:40|7525.5|7513.5|7525.5|7513.5|7525.5|7513.5|7525.5|7513.5|0
1724861390000|2024-08-28 16:09:50|7525.4|7513.4|7525.4|7513.4|7525.4|7513.4|7525.4|7513.4|1
1724861400000|2024-08-28 16:10:00|7521.9|7513.9|7520.4|7508.4|7521.9|7513.9|7520.3|7508.3|0
1724861410000|2024-08-28 16:10:10|7520.6|7508.6|7519.6|7507.6|7520.6|7508.6|7519.6|7507.6|0
1724861420000|2024-08-28 16:10:20|7520|7508|7520.9|7508.9|7520.9|7508.9|7520|7508|0
1724861430000|2024-08-28 16:10:30|7521.1|7509.1|7521.1|7509.1|7521.1|7509.1|7521.1|7509.1|0
1724861440000|2024-08-28 16:10:40|7521.2|7509.2|7521.2|7509.2|7521.2|7509.2|7521.2|7509.2|0
1724861460000|2024-08-28 16:11:00|7521.3|7509.3|7520.6|7512.6|7522.1|7512.6|7520.6|7509.3|0
1724861470000|2024-08-28 16:11:10|7522.1|7510.1|7520.6|7512.6|7522.1|7512.6|7520.6|7510.1|0
1724861480000|2024-08-28 16:11:20|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|0
1724861490000|2024-08-28 16:11:30|7520.4|7514.4|7520.4|7514.4|7520.4|7514.4|7520.4|7514.4|0
1724861500000|2024-08-28 16:11:40|7520.6|7512.6|7520.4|7512.4|7520.6|7512.6|7520.4|7512.4|0
1724861520000|2024-08-28 16:12:00|7521|7513|7515.5|7503.5|7521|7513.1|7515.5|7503.5|2
1724861530000|2024-08-28 16:12:10|7512.8|7504.8|7512.6|7504.6|7512.8|7504.8|7512.6|7504.6|0
1724861540000|2024-08-28 16:12:20|7512.7|7504.7|7513.1|7505.1|7513.1|7507|7512.7|7504.7|2
1724861550000|2024-08-28 16:12:30|7512.7|7504.7|7512.5|7504.5|7512.7|7504.7|7512.5|7504.5|0
1724861560000|2024-08-28 16:12:40|7512.6|7504.6|7512.6|7504.6|7512.6|7504.6|7512.6|7504.6|1
1724861580000|2024-08-28 16:13:00|7512.7|7504.7|7512.7|7500.7|7513.6|7504.7|7512.1|7500.7|3
1724861590000|2024-08-28 16:13:10|7513.1|7501.1|7512.2|7504.2|7513.2|7504.2|7512.2|7501.1|0
1724861610000|2024-08-28 16:13:30|7512.1|7504.1|7512.1|7504.1|7512.1|7504.1|7512.1|7504.1|0
1724861620000|2024-08-28 16:13:40|7512|7504|7519.5|7507.5|7521.9|7509.9|7512|7504|2
1724861630000|2024-08-28 16:13:50|7515.6|7507.6|7517.2|7505.2|7518.6|7507.6|7513.1|7505.2|1
1724861640000|2024-08-28 16:14:00|7519|7513|7525.6|7513.6|7525.6|7513.6|7519|7513|3
1724861650000|2024-08-28 16:14:10|7526.4|7514.4|7526.4|7514.4|7526.4|7514.4|7526.4|7514.4|0
1724861670000|2024-08-28 16:14:30|7527.1|7515.1|7527.2|7515.2|7527.2|7515.2|7526.8|7514.8|1
1724861690000|2024-08-28 16:14:50|7523.9|7511.9|7523.8|7511.8|7523.9|7512.8|7520.8|7511.8|2
1724861700000|2024-08-28 16:15:00|7525.9|7513.9|7525.9|7513.9|7525.9|7513.9|7525.9|7513.9|0
1724861730000|2024-08-28 16:15:30|7524.1|7512.1|7523.1|7511.1|7524.1|7512.1|7523.1|7511.1|0
1724861740000|2024-08-28 16:15:40|7524.7|7512.7|7524.7|7512.7|7524.7|7512.7|7524.7|7512.7|0
1724861750000|2024-08-28 16:15:50|7524.2|7512.2|7524.6|7512.6|7524.6|7512.6|7524.2|7512.2|0
1724861760000|2024-08-28 16:16:00|7524.7|7512.7|7524.7|7512.7|7524.7|7512.7|7524.7|7512.7|0
1724861800000|2024-08-28 16:16:40|7523.4|7511.4|7523.2|7511.2|7523.4|7511.4|7523.2|7511.2|0
1724861810000|2024-08-28 16:16:50|7520.7|7512.7|7520.3|7512.3|7520.7|7512.7|7520.2|7512.2|0
1724861820000|2024-08-28 16:17:00|7520.2|7512.2|7520.6|7512.6|7520.6|7512.7|7518.7|7512.2|3
1724861830000|2024-08-28 16:17:10|7518.7|7512.7|7518.7|7512.7|7518.7|7512.7|7518.7|7512.7|0
1724861840000|2024-08-28 16:17:20|7525.5|7513.5|7528.8|7516.8|7528.8|7516.8|7525.5|7513.5|3
1724861850000|2024-08-28 16:17:30|7529|7517|7533|7527|7533.3|7527|7525.5|7517|7
1724861880000|2024-08-28 16:18:00|7538.2|7525|7538.2|7526.2|7538.2|7526.2|7538.2|7525|3
1724861890000|2024-08-28 16:18:10|7538.4|7526.4|7538.4|7526.4|7538.4|7526.4|7538.4|7526.4|0
1724861900000|2024-08-28 16:18:20|7540.7|7528.7|7542.1|7530.1|7542.1|7531.7|7539.7|7528.7|0
1724861910000|2024-08-28 16:18:30|7539.8|7531.8|7541.2|7533.2|7541.2|7533.2|7539.8|7531.8|1
1724861920000|2024-08-28 16:18:40|7541.5|7533.5|7541.5|7533.5|7541.5|7533.5|7541.5|7533.5|0
1724861930000|2024-08-28 16:18:50|7541.3|7533.3|7547.5|7535.5|7548|7536|7541.3|7533.3|1
1724861970000|2024-08-28 16:19:30|7547.4|7535.4|7550.4|7538.4|7550.8|7538.8|7547.4|7535.4|1
1724861990000|2024-08-28 16:19:50|7549.3|7541.3|7541.6|7529.6|7553.9|7542.7|7540.7|7528.7|9
1724862000000|2024-08-28 16:20:00|7542|7530|7539.9|7531.9|7544.5|7532.5|7539.9|7528.8|1
1724862010000|2024-08-28 16:20:10|7539.8|7531.8|7544.1|7532.1|7544.1|7532.1|7539.8|7530.8|0
1724862020000|2024-08-28 16:20:20|7545.1|7533.1|7550|7538|7550|7538|7545.1|7533.1|0
1724862030000|2024-08-28 16:20:30|7550.4|7538.4|7543.2|7531.2|7551|7541.6|7543.2|7531.2|1
1724862040000|2024-08-28 16:20:40|7544.1|7532.1|7540.4|7528.4|7544.1|7532.1|7539.4|7527.4|0
1724862050000|2024-08-28 16:20:50|7541.3|7529.3|7540.8|7528.8|7541.8|7529.8|7540.8|7528.8|0
1724862060000|2024-08-28 16:21:00|7539.1|7527.1|7539.5|7527.5|7541.3|7529.3|7539.1|7527.1|0
1724862070000|2024-08-28 16:21:10|7540.8|7528.8|7539.5|7527.5|7540.9|7528.9|7539.5|7527.5|0
1724862090000|2024-08-28 16:21:30|7545.4|7533.4|7545.4|7533.4|7545.4|7533.4|7545.4|7533.4|1
1724862100000|2024-08-28 16:21:40|7541.1|7529.1|7541.1|7529.1|7541.1|7529.1|7541.1|7529.1|0
1724862110000|2024-08-28 16:21:50|7540.6|7528.6|7545.7|7533.7|7545.7|7533.7|7540.6|7528.6|1
1724862120000|2024-08-28 16:22:00|7545.6|7537.7|7545.6|7539.6|7545.6|7539.6|7545.6|7537.7|0
1724862130000|2024-08-28 16:22:10|7546.9|7540.9|7546.1|7534.1|7553.8|7541.8|7546.1|7534.1|4
1724862140000|2024-08-28 16:22:20|7547.1|7535.1|7547.3|7535.3|7548.4|7536.4|7543.1|7534.2|1
1724862150000|2024-08-28 16:22:30|7547.5|7535.5|7550.9|7538.9|7550.9|7539.4|7542.5|7535.1|2
1724862160000|2024-08-28 16:22:40|7552.2|7540.2|7549.9|7537.9|7553.4|7546.2|7549.9|7537.9|1
1724862170000|2024-08-28 16:22:50|7549|7537|7552.9|7540.9|7552.9|7540.9|7549|7537|0
1724862200000|2024-08-28 16:23:20|7551.7|7543.7|7552.2|7546.2|7555.2|7546.2|7551.7|7543.2|0
1724862210000|2024-08-28 16:23:30|7552.3|7546.3|7554.3|7546.3|7554.3|7548|7552.3|7546.2|0
1724862220000|2024-08-28 16:23:40|7554.2|7546.2|7554.2|7546.2|7554.2|7546.2|7554.2|7546.2|0
1724862230000|2024-08-28 16:23:50|7549|7537|7549|7537|7549|7537|7549|7537|1
1724862240000|2024-08-28 16:24:00|7549.2|7537.2|7551|7539|7551.8|7539.8|7549.2|7537.2|0
1724862260000|2024-08-28 16:24:20|7550.4|7542.4|7550.4|7542.4|7550.4|7542.4|7550.4|7542.4|0
1724862270000|2024-08-28 16:24:30|7550.5|7542.5|7550.5|7542.5|7550.5|7542.5|7550.5|7542.5|0
1724862280000|2024-08-28 16:24:40|7551.1|7543.1|7551|7543|7551.1|7544.4|7550.4|7543|0
1724862290000|2024-08-28 16:24:50|7550.6|7542.6|7551.8|7539.8|7551.8|7543|7550.6|7539.8|2
1724862310000|2024-08-28 16:25:10|7550.3|7542.3|7551.9|7539.9|7552|7542.3|7550.3|7539.9|0
1724862320000|2024-08-28 16:25:20|7550.3|7542.3|7551.8|7539.8|7551.8|7542.3|7550.3|7539.8|0
1724862330000|2024-08-28 16:25:30|7550.3|7542.3|7550.4|7544.4|7550.8|7544.8|7550.3|7542.3|0
1724862350000|2024-08-28 16:25:50|7550.8|7544.8|7555.6|7543.6|7555.6|7546.7|7550.8|7543.6|2
1724862410000|2024-08-28 16:26:50|7554.2|7546.2|7555.1|7547.1|7556.6|7547.1|7554.2|7543.6|12
1724862420000|2024-08-28 16:27:00|7553.6|7541.6|7554.1|7542.1|7554.1|7542.1|7552.7|7540.7|1
1724862430000|2024-08-28 16:27:10|7553.7|7541.7|7554.6|7542.6|7554.6|7545.1|7552.6|7541.7|0
1724862440000|2024-08-28 16:27:20|7555.4|7543.4|7547.8|7535.8|7555.5|7543.5|7547.8|7535.8|0
1724862450000|2024-08-28 16:27:30|7547.9|7535.9|7548.4|7536.4|7548.4|7536.4|7547.9|7535.9|0
1724862460000|2024-08-28 16:27:40|7547.9|7535.9|7547.4|7535.4|7547.9|7535.9|7547|7535|0
1724862480000|2024-08-28 16:28:00|7550|7538|7550|7538|7550|7538|7550|7538|2
1724862490000|2024-08-28 16:28:10|7550.3|7538.3|7549.2|7537.2|7552|7540|7549.2|7537.2|1
1724862500000|2024-08-28 16:28:20|7541.3|7529.3|7541.3|7529.3|7541.3|7529.3|7541.3|7529.3|1
1724862520000|2024-08-28 16:28:40|7540.3|7528.3|7547.9|7535.9|7549.2|7537.2|7540.3|7528.3|0
1724862530000|2024-08-28 16:28:50|7548.3|7536.3|7547.6|7535.6|7548.3|7536.3|7547.6|7535.6|0
1724862550000|2024-08-28 16:29:10|7549|7537|7549.2|7537.2|7549.2|7537.2|7549|7537|0
1724862560000|2024-08-28 16:29:20|7547.8|7535.8|7547.6|7535.6|7547.8|7535.8|7547.6|7535.6|0
1724862570000|2024-08-28 16:29:30|7550.2|7538.2|7546.2|7534.2|7552|7540|7546.2|7534.2|0
1724862580000|2024-08-28 16:29:40|7546|7534|7548.9|7536.9|7548.9|7536.9|7544.9|7532.9|1
1724862590000|2024-08-28 16:29:50|7549.8|7537.8|7548|7536|7549.8|7537.8|7548|7536|0
1724862600000|2024-08-28 16:30:00|7548.9|7536.9|7547.1|7535.1|7548.9|7536.9|7547|7535|0
1724862610000|2024-08-28 16:30:10|7546.6|7534.6|7547|7535|7547|7535|7546.6|7534.6|0
1724862620000|2024-08-28 16:30:20|7547.5|7535.5|7548|7536|7548.4|7536.4|7547.5|7535.5|0
1724862630000|2024-08-28 16:30:30|7548.5|7536.5|7550.8|7538.8|7551.7|7539.7|7548.5|7536.5|1
1724862660000|2024-08-28 16:31:00|7551.3|7539.3|7551.7|7539.7|7551.7|7539.7|7551.3|7539.3|0
1724862670000|2024-08-28 16:31:10|7551.2|7539.2|7551.2|7539.2|7551.2|7539.2|7551.2|7539.2|0
1724862680000|2024-08-28 16:31:20|7551.6|7539.6|7551.8|7539.8|7552.2|7540.2|7551.6|7539.6|0
1724862700000|2024-08-28 16:31:40|7550.8|7538.8|7550.8|7538.8|7550.8|7538.8|7550.8|7538.8|0
1724862710000|2024-08-28 16:31:50|7551|7539|7554.1|7542.1|7554.1|7542.1|7551|7539|1
1724862720000|2024-08-28 16:32:00|7554.2|7542.2|7552.6|7540.6|7554.2|7542.2|7551.8|7539.8|0
1724862730000|2024-08-28 16:32:10|7552.7|7540.7|7552.7|7540.7|7552.7|7540.7|7552.7|7540.7|0
1724862740000|2024-08-28 16:32:20|7554.2|7542.2|7554.2|7542.2|7554.2|7542.2|7554.2|7542.2|0
1724862750000|2024-08-28 16:32:30|7553.3|7541.3|7554.1|7542.1|7554.1|7542.1|7553.3|7541.3|0
1724862760000|2024-08-28 16:32:40|7553.3|7541.3|7553.7|7541.7|7553.7|7541.7|7553.3|7541.3|0
1724862790000|2024-08-28 16:33:10|7554.3|7542.3|7551.8|7539.8|7554.3|7542.3|7549.4|7537.4|2
1724862800000|2024-08-28 16:33:20|7551.3|7539.3|7552.3|7540.3|7552.3|7540.3|7550.9|7538.9|0
1724862810000|2024-08-28 16:33:30|7553.6|7541.6|7553.8|7541.8|7554.2|7542.2|7553.6|7541.6|0
1724862820000|2024-08-28 16:33:40|7553.7|7541.7|7552.2|7540.2|7553.7|7541.7|7552.2|7540.2|0
1724862830000|2024-08-28 16:33:50|7553.9|7541.9|7552.2|7540.2|7554.2|7542.2|7552.2|7540.2|0
1724862840000|2024-08-28 16:34:00|7553.7|7541.7|7549.7|7537.7|7553.7|7541.7|7549.7|7537.7|1
1724862850000|2024-08-28 16:34:10|7549.6|7537.6|7549.6|7537.6|7549.6|7537.6|7549.6|7537.6|0
1724862860000|2024-08-28 16:34:20|7550.9|7538.9|7551.7|7539.7|7551.7|7539.7|7550.7|7538.7|0
1724862870000|2024-08-28 16:34:30|7552.2|7540.2|7552.7|7540.7|7553.6|7542.6|7550.4|7538.4|0
1724862900000|2024-08-28 16:35:00|7551.4|7539.4|7553|7541|7554.1|7544.1|7551.4|7539.4|0
1724862920000|2024-08-28 16:35:20|7552.2|7540.2|7552.6|7540.6|7552.6|7540.6|7552.2|7540.2|0
1724862930000|2024-08-28 16:35:30|7554.1|7542.1|7554.1|7542.1|7554.1|7542.1|7553.7|7541.7|0
1724862960000|2024-08-28 16:36:00|7553|7541|7550.9|7538.9|7553|7541|7550|7538|0
1724862980000|2024-08-28 16:36:20|7546.7|7538.7|7546|7538|7546.7|7538.7|7546|7538|0
1724862990000|2024-08-28 16:36:30|7545.4|7537.4|7543.5|7537.5|7545.4|7537.5|7543.5|7537.4|0
1724863000000|2024-08-28 16:36:40|7543.4|7537.4|7543.4|7537.4|7543.4|7537.4|7543.4|7537.4|0
1724863020000|2024-08-28 16:37:00|7541.8|7533.8|7538.2|7530.2|7541.8|7533.8|7538.2|7527.7|5
1724863030000|2024-08-28 16:37:10|7539.7|7527.7|7538.2|7530.2|7539.7|7530.2|7538.2|7527.7|0
1724863040000|2024-08-28 16:37:20|7537.3|7529.3|7537.3|7529.3|7537.8|7531.3|7537.3|7529.3|1
1724863050000|2024-08-28 16:37:30|7535.3|7524.8|7536.8|7524.8|7536.8|7524.8|7535.3|7524.8|1
1724863060000|2024-08-28 16:37:40|7537|7525|7529.7|7521.7|7537|7525|7529.1|7521.1|2
1724863080000|2024-08-28 16:38:00|7529.9|7521.9|7537.5|7525.5|7537.5|7525.5|7529.9|7521.9|2
1724863090000|2024-08-28 16:38:10|7535.4|7523.4|7536.2|7524.2|7536.2|7524.2|7535.4|7523.4|0
1724863100000|2024-08-28 16:38:20|7535.4|7523.4|7535.8|7523.8|7535.8|7523.8|7535.4|7523.4|0
1724863130000|2024-08-28 16:38:50|7538.4|7526.4|7538.6|7526.6|7538.6|7526.6|7538.4|7526.4|0
1724863140000|2024-08-28 16:39:00|7539.9|7527.9|7540.3|7528.3|7540.3|7528.3|7539.9|7527.9|0
1724863160000|2024-08-28 16:39:20|7542.1|7530.1|7542.1|7530.1|7542.1|7530.1|7542.1|7530.1|0
1724863170000|2024-08-28 16:39:30|7542.6|7530.6|7541.8|7529.8|7542.6|7530.6|7541.8|7529.8|0
1724863190000|2024-08-28 16:39:50|7542.2|7530.2|7542.2|7530.2|7542.2|7530.2|7541.8|7529.8|0
1724863220000|2024-08-28 16:40:20|7542.6|7530.6|7541.6|7533.6|7542.6|7533.6|7541.6|7530.6|1
1724863290000|2024-08-28 16:41:30|7542|7534|7542|7534|7542|7534|7542|7534|2
1724863300000|2024-08-28 16:41:40|7539.1|7530|7539.3|7531.3|7542|7531.3|7539.1|7529.5|2
1724863310000|2024-08-28 16:41:50|7533.1|7521.1|7533.7|7521.7|7534.4|7522.4|7530.3|7521.1|28
1724863320000|2024-08-28 16:42:00|7535.4|7523.4|7535.4|7523.4|7535.4|7523.4|7535.4|7523.4|0
1724863330000|2024-08-28 16:42:10|7534.6|7522.6|7534.6|7522.6|7534.6|7522.6|7534.6|7522.6|0
1724863340000|2024-08-28 16:42:20|7533.3|7521.3|7533.3|7521.3|7533.3|7521.3|7533.3|7521.3|2
1724863350000|2024-08-28 16:42:30|7533.7|7521.7|7532.8|7520.8|7533.7|7521.7|7532.8|7520.8|0
1724863390000|2024-08-28 16:43:10|7532.9|7520.9|7532.9|7520.9|7532.9|7520.9|7532.9|7520.9|1
1724863410000|2024-08-28 16:43:30|7532.8|7520.8|7529.4|7517.4|7532.8|7520.8|7526.7|7514.7|1
1724863420000|2024-08-28 16:43:40|7528.6|7516.6|7527.6|7515.6|7528.6|7516.6|7527.2|7515.2|0
1724863440000|2024-08-28 16:44:00|7526.9|7518.9|7534.6|7522.6|7536.5|7524.5|7526.9|7518.5|1
1724863460000|2024-08-28 16:44:20|7530.3|7518.3|7529.2|7517.2|7530.3|7518.3|7529.2|7517.2|0
1724863510000|2024-08-28 16:45:10|7529.3|7517.3|7529.3|7517.3|7529.3|7517.3|7529.3|7517.3|0
1724863520000|2024-08-28 16:45:20|7531|7519|7532.4|7520.4|7532.4|7520.4|7531|7519|0
1724863540000|2024-08-28 16:45:40|7532.1|7520.1|7529.2|7517.2|7532.1|7520.1|7527.3|7515.3|1
1724863550000|2024-08-28 16:45:50|7527.7|7515.7|7527.7|7515.7|7527.7|7515.7|7527.7|7515.7|0
1724863560000|2024-08-28 16:46:00|7524.9|7512.9|7524.3|7512.3|7524.9|7512.9|7524.3|7512.3|3
1724863590000|2024-08-28 16:46:30|7524.1|7512.1|7521.2|7513.2|7524.1|7513.2|7520.8|7512.1|1
1724863600000|2024-08-28 16:46:40|||||||||2
1724863610000|2024-08-28 16:46:50|7516.9|7508.9|7517.5|7505.5|7517.5|7508.9|7514.2|7504.7|2
1724863620000|2024-08-28 16:47:00|7515.1|7507.1|7519.4|7507.4|7519.4|7507.4|7515.1|7507.1|5
1724863630000|2024-08-28 16:47:10|7519.5|7507.5|7521.9|7509.9|7522.3|7510.3|7519.5|7507.5|0
1724863640000|2024-08-28 16:47:20|7522.3|7510.3|7522.4|7510.4|7522.4|7510.4|7522.3|7510.3|0
1724863650000|2024-08-28 16:47:30|7521.9|7509.9|7519.3|7507.3|7521.9|7509.9|7519.3|7507.3|5
1724863660000|2024-08-28 16:47:40|7520.3|7508.3|7519.8|7507.8|7520.4|7508.4|7518.9|7506.9|3
1724863670000|2024-08-28 16:47:50|7519.2|7507.2|7519.7|7507.7|7519.7|7507.7|7519.2|7507.2|1
1724863720000|2024-08-28 16:48:40|7519.8|7507.8|7519.7|7507.7|7519.8|7507.8|7519.7|7507.7|2
1724863730000|2024-08-28 16:48:50|7520.1|7508.1|7523.5|7515.5|7524.7|7516.2|7520.1|7508.1|5
1724863760000|2024-08-28 16:49:20|7531.4|7523.4|7533|7521|7533|7523.8|7531.4|7521|1
1724863770000|2024-08-28 16:49:30|7532.8|7520.8|7531.9|7519.9|7532.8|7522.3|7530.3|7519.9|0
1724863780000|2024-08-28 16:49:40|7531.8|7519.8|7525|7517|7531.8|7519.8|7525|7514|1
1724863790000|2024-08-28 16:49:50|7524.8|7516.8|7518|7510|7524.8|7516.8|7518|7510|7
1724863800000|2024-08-28 16:50:00|7516|7508|7518|7510|7518.8|7510.3|7516|7506.8|0
1724863810000|2024-08-28 16:50:10|7518.5|7506.5|7515.7|7507.7|7518.5|7507.7|7515.7|7506.5|3
1724863830000|2024-08-28 16:50:30|7515.5|7507.5|7515.5|7507.5|7515.5|7507.5|7515.5|7507.5|0
1724863850000|2024-08-28 16:50:50|7515.1|7507.1|7515.5|7507.5|7515.5|7507.5|7515.1|7507.1|0
1724863880000|2024-08-28 16:51:20|7519.6|7507.6|7517.3|7509.3|7519.6|7509.3|7514|7507.6|4
1724863890000|2024-08-28 16:51:30|7518.2|7510.2|7519.8|7507.8|7521.2|7510.2|7518.2|7507.8|0
1724863900000|2024-08-28 16:51:40|7517.3|7509.3|7519.8|7507.8|7519.8|7509.3|7517.3|7507.8|0
1724863910000|2024-08-28 16:51:50|7520.3|7508.3|7520.3|7508.3|7520.8|7508.8|7520.3|7508.3|0
1724863920000|2024-08-28 16:52:00|7526.9|7514.9|7524|7512|7527|7515|7524|7512|2
1724863940000|2024-08-28 16:52:20|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|0
1724863970000|2024-08-28 16:52:50|7523.4|7511.4|7522.1|7510.1|7523.4|7511.4|7522.1|7510.1|0
1724863990000|2024-08-28 16:53:10|7520.3|7508.3|7519.3|7507.3|7520.3|7508.3|7519.3|7507.3|3
1724864000000|2024-08-28 16:53:20|7521.2|7509.2|7520.4|7508.4|7521.5|7509.5|7517.5|7505.5|2
1724864010000|2024-08-28 16:53:30|7520.8|7508.8|7520.8|7508.8|7520.8|7508.8|7520.4|7508.4|0
1724864020000|2024-08-28 16:53:40|7520.4|7508.4|7520.8|7508.8|7520.8|7508.8|7520.4|7508.4|0
1724864030000|2024-08-28 16:53:50|7520.4|7508.4|7520.8|7508.8|7520.8|7508.8|7520.4|7508.4|0
1724864040000|2024-08-28 16:54:00|7520.9|7508.9|7517.7|7505.7|7520.9|7508.9|7517.3|7505.3|6
1724864070000|2024-08-28 16:54:30|7517.6|7505.6|7517.6|7505.6|7517.6|7505.6|7517.6|7505.6|0
1724864080000|2024-08-28 16:54:40|7517.4|7505.4|7517.4|7505.4|7517.4|7505.4|7517.4|7505.4|0
1724864100000|2024-08-28 16:55:00|7516.8|7504.8|7513|7501|7516.8|7506|7511.3|7499.3|3
1724864110000|2024-08-28 16:55:10|7511.7|7499.7|7517.7|7505.7|7518.2|7506.2|7511.7|7499.7|1
1724864120000|2024-08-28 16:55:20|7518.2|7506.2|7514.8|7502.8|7518.2|7506.2|7514.8|7502.8|3
1724864130000|2024-08-28 16:55:30|7514.3|7502.3|7515.5|7503.5|7515.5|7505|7513|7501.8|0
1724864140000|2024-08-28 16:55:40|7517.2|7505.2|7514.8|7502.8|7518.7|7506.7|7514.1|7502.1|4
1724864150000|2024-08-28 16:55:50|7513.6|7501.6|7515.3|7503.3|7515.3|7503.3|7513.6|7501.6|0
1724864160000|2024-08-28 16:56:00|7515.8|7503.8|7515.8|7503.8|7515.8|7503.8|7515.8|7503.8|0
1724864170000|2024-08-28 16:56:10|7517.6|7505.6|7515.8|7503.8|7517.6|7505.6|7514.9|7502.9|0
1724864180000|2024-08-28 16:56:20|7517.5|7505.5|7517.6|7505.6|7517.6|7505.6|7517.5|7505.5|0
1724864190000|2024-08-28 16:56:30|7515.3|7503.3|7515.3|7503.3|7515.3|7503.3|7515.3|7503.3|0
1724864200000|2024-08-28 16:56:40|7515.8|7503.8|7516.2|7504.2|7516.2|7504.2|7515.8|7503.8|0
1724864220000|2024-08-28 16:57:00|7515.8|7503.8|7517.6|7505.6|7517.6|7505.6|7515.8|7503.8|0
1724864230000|2024-08-28 16:57:10|7517.1|7505.1|7516.2|7504.2|7517.1|7505.1|7515.3|7503.3|0
1724864240000|2024-08-28 16:57:20|7515.7|7503.7|7515.6|7507.6|7516.6|7507.6|7515.6|7503.7|1
1724864250000|2024-08-28 16:57:30|7519.3|7507.3|7517.1|7505.1|7519.3|7507.3|7517.1|7505.1|0
1724864270000|2024-08-28 16:57:50|7518.4|7506.4|7517.5|7505.5|7518.4|7506.4|7517.1|7505.1|0
1724864280000|2024-08-28 16:58:00|7517.9|7505.9|7517.9|7505.9|7517.9|7505.9|7517.9|7505.9|0
1724864290000|2024-08-28 16:58:10|7518.9|7506.9|7519|7507|7519|7507|7518.4|7506.4|0
1724864300000|2024-08-28 16:58:20|7518.6|7506.6|7519|7507|7519|7507|7518.6|7506.6|0
1724864310000|2024-08-28 16:58:30|7518.6|7506.6|7518.6|7506.6|7518.6|7506.6|7518.6|7506.6|0
1724864320000|2024-08-28 16:58:40|7518.5|7506.5|7515.5|7507.5|7518.5|7507.5|7515.5|7506.5|0
1724864340000|2024-08-28 16:59:00|7513.6|7507.6|7514.2|7502.2|7514.2|7507.6|7513.6|7502.2|3
1724864360000|2024-08-28 16:59:20|7516.4|7508.4|7519.1|7507.1|7519.3|7508.4|7516.4|7506.8|1
1724864370000|2024-08-28 16:59:30|7515.9|7507.9|7515.8|7507.8|7515.9|7507.9|7515.8|7507.8|5
1724864380000|2024-08-28 16:59:40|7519.7|7507.7|7517.2|7509.2|7519.7|7509.2|7517.2|7507.7|1
1724864390000|2024-08-28 16:59:50|7516|7504|7517|7505|7517|7505|7516|7504|2
1724864400000|2024-08-28 17:00:00|7517.5|7505.5|7522.5|7510.5|7522.5|7510.5|7517.5|7505.5|2
1724864410000|2024-08-28 17:00:10|7520.7|7508.7|7521.2|7509.2|7521.2|7509.2|7520.7|7508.7|0
1724864420000|2024-08-28 17:00:20|7520.7|7508.7|7522.9|7510.9|7522.9|7510.9|7520.7|7508.7|0
1724864430000|2024-08-28 17:00:30|7522.5|7510.5|7523|7511|7523|7511|7522.5|7510.5|0
1724864440000|2024-08-28 17:00:40|7522.5|7510.5|7522.5|7510.5|7522.5|7510.5|7522.5|7510.5|0
1724864450000|2024-08-28 17:00:50|7524.2|7512.2|7524.2|7512.2|7524.2|7512.2|7524.2|7512.2|0
1724864460000|2024-08-28 17:01:00|7527.3|7515.3|7528.1|7516.1|7528.1|7516.1|7527.3|7515.3|2
1724864470000|2024-08-28 17:01:10|7526.6|7514.6|7526.4|7514.4|7527|7515|7526.4|7514.4|0
1724864480000|2024-08-28 17:01:20|7523.8|7511.8|7524.5|7512.5|7524.5|7512.5|7523.8|7511.8|0
1724864490000|2024-08-28 17:01:30|7524.6|7512.6|7524.6|7512.6|7524.6|7512.6|7524.6|7512.6|0
1724864500000|2024-08-28 17:01:40|7523.3|7511.3|7525.5|7513.5|7525.5|7513.5|7523.3|7511.3|0
1724864510000|2024-08-28 17:01:50|7523.1|7511.1|7523.1|7511.1|7523.1|7511.1|7523.1|7511.1|0
1724864520000|2024-08-28 17:02:00|7523.2|7511.2|7523.2|7511.2|7523.2|7511.2|7523.2|7511.2|0
1724864530000|2024-08-28 17:02:10|7521.1|7509.1|7522.1|7510.1|7522.1|7510.1|7520.6|7508.6|0
1724864540000|2024-08-28 17:02:20|7520.6|7508.6|7520.6|7508.6|7520.6|7508.6|7520.6|7508.6|1
1724864590000|2024-08-28 17:03:10|7516.5|7504.5|7512.2|7504.2|7517|7505|7512.2|7504.2|1
1724864610000|2024-08-28 17:03:30|7512.1|7504.1|7512.1|7504.1|7512.1|7504.1|7512.1|7504.1|0
1724864620000|2024-08-28 17:03:40|7517.5|7505.5|7518.8|7506.8|7518.8|7506.8|7517.4|7505.4|1
1724864640000|2024-08-28 17:04:00|7519.1|7507.1|7521|7509|7521.8|7509.8|7519.1|7507.1|0
1724864650000|2024-08-28 17:04:10|7520.9|7508.9|7520.9|7508.9|7520.9|7508.9|7520.9|7508.9|0
1724864690000|2024-08-28 17:04:50|7521.1|7509.1|7521.3|7513.3|7521.3|7513.3|7521.1|7509.1|1
1724864700000|2024-08-28 17:05:00|7521.4|7513.4|7521.4|7513.4|7521.4|7513.4|7521.4|7513.4|0
1724864710000|2024-08-28 17:05:10|7521.2|7513.2|7521.2|7513.2|7521.2|7513.2|7521.2|7513.2|0
1724864760000|2024-08-28 17:06:00|7527.5|7515.5|7527.5|7515.5|7527.5|7515.5|7527.5|7515.5|1
1724864780000|2024-08-28 17:06:20|7525.1|7513.1|7525.9|7513.9|7526.4|7514.4|7525.1|7513.1|0
1724864790000|2024-08-28 17:06:30|7526.3|7514.3|7526.5|7514.5|7526.5|7514.5|7526.3|7514.3|0
1724864800000|2024-08-28 17:06:40|7526|7514|7528.4|7516.4|7528.4|7516.4|7525.9|7513.9|0
1724864810000|2024-08-28 17:06:50|7528.1|7516.1|7523.4|7511.4|7528.1|7516.1|7521.1|7511.4|2
1724864820000|2024-08-28 17:07:00|7521|7513|7525.9|7513.9|7525.9|7513.9|7521|7513|0
1724864830000|2024-08-28 17:07:10|7528.1|7516.1|7528.5|7516.5|7528.5|7516.5|7528.1|7516.1|0
1724864850000|2024-08-28 17:07:30|7530.6|7518.6|7532|7520|7532|7520|7530.2|7518.2|0
1724864890000|2024-08-28 17:08:10|7531.9|7519.9|7531.9|7519.9|7531.9|7519.9|7531.9|7519.9|0
1724864960000|2024-08-28 17:09:20|7529.1|7521.1|7532.1|7520.1|7532.1|7521.1|7529.1|7520.1|1
1724864980000|2024-08-28 17:09:40|7532|7520|7532|7520|7532|7520|7532|7520|0
1724865000000|2024-08-28 17:10:00|7529.6|7521.6|7529.5|7521.5|7531.9|7521.6|7529.5|7519.9|0
1724865010000|2024-08-28 17:10:10|7531.9|7519.9|7523.9|7515.9|7531.9|7521.5|7523.9|7515.9|3
1724865050000|2024-08-28 17:10:50|7523.8|7515.8|7523.8|7515.8|7523.8|7515.8|7523.8|7515.8|1
1724865060000|2024-08-28 17:11:00|7524.3|7516.3|7523.9|7515.9|7524.3|7516.3|7523.9|7515.9|0
1724865070000|2024-08-28 17:11:10|7523.8|7515.8|7523.8|7515.8|7523.8|7515.8|7523.8|7515.8|0
1724865100000|2024-08-28 17:11:40|7524.3|7516.3|7524.3|7516.3|7524.3|7516.3|7524.3|7516.3|0
1724865120000|2024-08-28 17:12:00|7523.8|7515.8|7523|7511|7524.3|7516.3|7523|7511|2
1724865140000|2024-08-28 17:12:20|7522.3|7514.3|7523.6|7511.6|7523.6|7514.3|7522.3|7511.6|1
1724865150000|2024-08-28 17:12:30|7523.5|7511.5|7523.5|7511.5|7523.5|7511.5|7523.5|7511.5|0
1724865160000|2024-08-28 17:12:40|7524|7512|7523.5|7511.5|7524|7512|7523.5|7511.5|0
1724865170000|2024-08-28 17:12:50|7520.2|7512.2|7520.7|7512.7|7520.7|7512.7|7520.2|7512.2|1
1724865190000|2024-08-28 17:13:10|7520.6|7512.6|7520.6|7512.6|7520.6|7512.6|7520.6|7512.6|0
1724865230000|2024-08-28 17:13:50|7518.8|7512.8|7518.8|7512.8|7520.6|7512.8|7518.8|7512.6|1
1724865290000|2024-08-28 17:14:50|7520.4|7508.4|7520.4|7508.4|7520.4|7508.4|7520.4|7508.4|2
1724865300000|2024-08-28 17:15:00|7518.8|7510.8|7522.3|7510.3|7523.1|7515.1|7518.8|7510.3|1
1724865310000|2024-08-28 17:15:10|7521.4|7509.4|7521.8|7509.8|7521.8|7509.8|7521.3|7509.3|0
1724865340000|2024-08-28 17:15:40|7522.2|7510.2|7522.6|7510.6|7522.6|7510.6|7522.2|7510.2|0
1724865350000|2024-08-28 17:15:50|7521.3|7509.3|7517.9|7509.9|7521.3|7509.9|7517.9|7508.4|1
1724865360000|2024-08-28 17:16:00|7520.3|7508.3|7520.3|7508.3|7520.3|7508.3|7520.3|7508.3|0
1724865380000|2024-08-28 17:16:20|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|0
1724865400000|2024-08-28 17:16:40|7521.6|7509.6|7521.6|7509.6|7521.6|7509.6|7521.6|7509.6|0
1724865410000|2024-08-28 17:16:50|7517.4|7509.4|7517.8|7509.8|7517.8|7509.8|7517.4|7509.4|1
1724865420000|2024-08-28 17:17:00|7520.7|7508.7|7520.2|7508.2|7520.7|7508.7|7520.2|7508.2|0
1724865430000|2024-08-28 17:17:10|7517.8|7509.8|7517.8|7509.8|7517.8|7509.8|7517.8|7509.8|0
1724865440000|2024-08-28 17:17:20|7522|7510|7525.8|7513.8|7525.8|7513.8|7521.7|7509.7|0
1724865450000|2024-08-28 17:17:30|7524|7512|7521|7513|7524|7513|7521|7511.9|0
1724865470000|2024-08-28 17:17:50|7517|7509|7516.9|7508.9|7519.8|7509|7516.5|7507.7|3
1724865480000|2024-08-28 17:18:00|7520.2|7508.2|7515.8|7503.8|7520.2|7508.7|7513.3|7501.3|1
1724865490000|2024-08-28 17:18:10|7517.1|7505.1|7517|7505|7518.9|7508|7516|7505|0
1724865500000|2024-08-28 17:18:20|7516.4|7504.4|7515.7|7503.7|7516.4|7504.4|7515.7|7503.7|0
1724865510000|2024-08-28 17:18:30|7515.3|7503.3|7515.7|7503.7|7515.7|7503.7|7515.3|7503.3|0
1724865530000|2024-08-28 17:18:50|7514.9|7502.9|7515.8|7503.8|7516.2|7504.2|7514.9|7502.9|1
1724865540000|2024-08-28 17:19:00|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|0
1724865550000|2024-08-28 17:19:10|7516.8|7504.8|7516.8|7504.8|7516.8|7504.8|7516.8|7504.8|0
1724865560000|2024-08-28 17:19:20|7516.3|7504.3|7516.7|7504.7|7517.9|7505.9|7516.3|7504.3|0
1724865570000|2024-08-28 17:19:30|7521.1|7509.1|7520.8|7508.8|7521.1|7509.1|7520.8|7508.8|0
1724865580000|2024-08-28 17:19:40|7521.3|7509.3|7520|7508|7521.3|7509.3|7520|7508|0
1724865590000|2024-08-28 17:19:50|7517.2|7509.2|7516|7504|7518.2|7509.2|7514.8|7502.9|1
1724865600000|2024-08-28 17:20:00|7516.5|7504.5|7513.3|7501.3|7516.9|7504.9|7512.9|7500.9|2
1724865610000|2024-08-28 17:20:10|7513.7|7501.7|7513.7|7501.7|7513.7|7501.7|7513.7|7501.7|0
1724865620000|2024-08-28 17:20:20|7514.7|7502.7|7514.7|7502.7|7514.7|7502.7|7514.7|7502.7|0
1724865630000|2024-08-28 17:20:30|7515.2|7503.2|7514.8|7502.8|7515.2|7503.2|7514.2|7502.2|0
1724865650000|2024-08-28 17:20:50|7515.4|7503.4|7514.9|7502.9|7515.4|7503.4|7514.9|7502.9|1
1724865660000|2024-08-28 17:21:00|7515.4|7503.4|7514.9|7502.9|7515.4|7503.4|7514.9|7502.9|0
1724865670000|2024-08-28 17:21:10|7515.3|7503.3|7491.4|7485.4|7515.3|7503.3|7491.4|7485|20
1724865680000|2024-08-28 17:21:20|7493.1|7485.1|7493.1|7485.1|7493.1|7485.1|7493.1|7485.1|0
1724865690000|2024-08-28 17:21:30|7493.4|7485.4|7492.9|7486.9|7493.4|7486.9|7492.9|7485.4|0
1724865700000|2024-08-28 17:21:40|7493.4|7487.4|7493.4|7487.4|7493.4|7487.4|7493.4|7487.4|0
1724865710000|2024-08-28 17:21:50|7491.9|7485.9|7493.4|7485.4|7493.4|7486.9|7491.9|7485.4|2
1724865720000|2024-08-28 17:22:00|7493|7485|7471.7|7459.7|7493|7485|7471.6|7459.6|9
1724865730000|2024-08-28 17:22:10|7471.6|7459.6|7467.6|7461.6|7477|7465|7467.6|7459.6|8
1724865740000|2024-08-28 17:22:20|7472|7460|7469.9|7461.9|7472.4|7461.9|7466.1|7460|3
1724865750000|2024-08-28 17:22:30|7469.5|7461.5|7467.6|7461.6|7469.5|7461.6|7467.6|7461.5|1
1724865760000|2024-08-28 17:22:40|7471.1|7459.1|7468.6|7460.6|7471.1|7460.7|7468.6|7459.1|11
1724865770000|2024-08-28 17:22:50|||||||||1
1724865780000|2024-08-28 17:23:00|7476.9|7464.9|7471.8|7459.8|7476.9|7466.4|7468.1|7459.8|10
1724865790000|2024-08-28 17:23:10|7473.6|7461.6|7475.1|7463.1|7475.1|7463.1|7471.6|7459.6|0
1724865800000|2024-08-28 17:23:20|7473.6|7461.6|7471.2|7459.2|7473.6|7461.6|7471.2|7459.2|0
1724865810000|2024-08-28 17:23:30|7471|7459|7471|7459|7471|7459|7471|7459|0
1724865820000|2024-08-28 17:23:40|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|0
1724865830000|2024-08-28 17:23:50|7469.9|7461.9|7471.1|7459.1|7471.1|7461.9|7469.9|7459.1|1
1724865850000|2024-08-28 17:24:10|7471|7459|7477.5|7465.5|7477.5|7467.9|7469.9|7459|2
1724865860000|2024-08-28 17:24:20|7475.9|7463.9|7477|7471|7477.7|7471.1|7475.9|7463.9|2
1724865870000|2024-08-28 17:24:30|7478.1|7466.1|7476.3|7464.3|7478.1|7467.2|7475.2|7463.8|1
1724865880000|2024-08-28 17:24:40|7475.2|7467.2|7475.6|7463.6|7478.2|7467.2|7475.2|7463.6|0
1724865890000|2024-08-28 17:24:50|7474.3|7462.3|7476.6|7464.6|7476.6|7464.6|7474.3|7462.3|1
1724865900000|2024-08-28 17:25:00|7475.3|7469.3|7482.5|7470.5|7486.3|7475.2|7475.3|7468.8|1
1724865910000|2024-08-28 17:25:10|7481.7|7469.7|7479.5|7467.5|7484.5|7472.5|7478.5|7466.5|3
1724865920000|2024-08-28 17:25:20|7480.9|7468.9|7485|7477|7485.7|7477|7480.5|7468.5|3
1724865930000|2024-08-28 17:25:30|7486.1|7474.1|7481.8|7469.8|7486.1|7477.4|7481.8|7469.8|1
1724865940000|2024-08-28 17:25:40|7481.1|7473.1|7481.8|7469.8|7482.6|7473.1|7481.1|7469.8|0
1724865950000|2024-08-28 17:25:50|7481.3|7469.3|7481.1|7473.1|7481.3|7473.1|7481.1|7469.3|1
1724865960000|2024-08-28 17:26:00|7485.5|7473.5|7484.9|7476.9|7486.3|7477.4|7482.5|7473.5|2
1724865970000|2024-08-28 17:26:10|7484.7|7476.7|7486.1|7474.1|7486.1|7476.7|7479|7471.1|4
1724865980000|2024-08-28 17:26:20|7485.7|7473.7|7490.4|7482.4|7491.7|7482.4|7485.7|7473.7|4
1724865990000|2024-08-28 17:26:30|7490.6|7482.6|7487.6|7475.6|7490.6|7482.6|7485|7473|1
1724866000000|2024-08-28 17:26:40|7487.4|7475.4|7482.5|7470.5|7487.4|7479.4|7481.5|7470.5|2
1724866010000|2024-08-28 17:26:50|7482.4|7470.4|7478|7470|7482.4|7470.4|7477.5|7469.5|1
1724866030000|2024-08-28 17:27:10|7477.9|7469.9|7477.9|7469.9|7477.9|7469.9|7477.9|7469.9|0
1724866040000|2024-08-28 17:27:20|7477.6|7469.6|7472.5|7466.5|7477.6|7469.6|7472.5|7466.5|2
1724866050000|2024-08-28 17:27:30|||||||||3
1724866060000|2024-08-28 17:27:40|7472.1|7466.1|7469.5|7461.5|7472.1|7466.1|7469.5|7460|1
1724866070000|2024-08-28 17:27:50|7469|7461|7463.1|7457.1|7469.1|7461.6|7463.1|7457.1|4
1724866080000|2024-08-28 17:28:00|7461.6|7453.6|7472.3|7460.3|7474|7462|7461.6|7452|5
1724866090000|2024-08-28 17:28:10|7473.1|7461.1|7470.3|7458.3|7473.6|7461.6|7468.3|7456.3|2
1724866100000|2024-08-28 17:28:20|7468.3|7456.3|7467.9|7455.9|7469.6|7462.3|7466.3|7454.3|6
1724866110000|2024-08-28 17:28:30|7467.8|7455.8|7473.7|7461.7|7474.3|7465.2|7467.8|7455.8|1
1724866120000|2024-08-28 17:28:40|7470.4|7462.4|7472.2|7460.2|7473.7|7462.5|7470.4|7458.6|1
1724866130000|2024-08-28 17:28:50|7471.3|7459.3|7471.6|7459.6|7473.6|7461.6|7469.6|7457.6|1
1724866140000|2024-08-28 17:29:00|7469.8|7457.8|7472.6|7460.6|7473|7463.4|7468.4|7456.4|2
1724866150000|2024-08-28 17:29:10|7472.9|7460.9|7472.2|7464.2|7473.9|7464.2|7471.9|7459.9|0
1724866160000|2024-08-28 17:29:20|7472.3|7464.3|7488.4|7476.4|7488.4|7476.4|7472.3|7462.3|7
1724866170000|2024-08-28 17:29:30|7487.7|7475.7|7477.6|7465.6|7487.7|7478.6|7477.1|7465.1|2
1724866180000|2024-08-28 17:29:40|7478.5|7466.5|7477.7|7465.7|7479.5|7467.5|7477.7|7465.7|4
1724866190000|2024-08-28 17:29:50|7477.5|7465.5|7473.2|7467.2|7479.8|7467.8|7473.2|7465.4|4
1724921100000|2024-08-29 08:45:00|7418.1|7406.1|7429.7|7417.7|7450|7438|7418.1|7406.1|44
1724921110000|2024-08-29 08:45:10|7430.2|7418.2|7444.5|7432.5|7444.5|7432.5|7424.6|7412.6|9
1724921120000|2024-08-29 08:45:20|7446.6|7434.6|7425.6|7413.6|7446.8|7434.8|7425.6|7413.6|6
1724921130000|2024-08-29 08:45:30|7425.5|7413.5|7425.7|7413.7|7427.4|7415.4|7401.7|7395.7|20
1724921140000|2024-08-29 08:45:40|7427.4|7415.4|7435.5|7423.5|7435.9|7423.9|7427.4|7415.4|2
1724921150000|2024-08-29 08:45:50|7436.1|7424.1|7428.2|7416.2|7439|7427|7428.2|7416.2|6
1724921160000|2024-08-29 08:46:00|7427.7|7415.7|7439.5|7427.5|7446.3|7434.3|7427.7|7415.7|13
1724921170000|2024-08-29 08:46:10|7437.8|7425.8|7445.6|7433.6|7445.6|7433.6|7433.8|7421.8|11
1724921180000|2024-08-29 08:46:20|7446.8|7434.8|7457.8|7445.8|7460.9|7448.9|7446.3|7434.3|5
1724921190000|2024-08-29 08:46:30|7451.5|7439.5|7451.4|7439.4|7456.6|7444.6|7451.4|7439.4|3
1724921200000|2024-08-29 08:46:40|7456.7|7444.7|7442|7430|7456.7|7444.7|7434.3|7422.3|3
1724921210000|2024-08-29 08:46:50|7441.6|7429.6|7448.7|7436.7|7448.7|7436.7|7435.7|7423.7|4
1724921220000|2024-08-29 08:47:00|7449.5|7437.5|7460.9|7448.9|7462.6|7450.6|7449.5|7437.5|2
1724921230000|2024-08-29 08:47:10|7461.9|7449.9|7468|7456|7468.1|7456.1|7461.9|7449.9|1
1724921240000|2024-08-29 08:47:20|7468.2|7456.2|7477.6|7465.6|7480.4|7468.4|7468.1|7456.1|11
1724921250000|2024-08-29 08:47:30|7477.5|7465.5|7461.8|7449.8|7478.1|7466.1|7461.8|7449.8|1
1724921260000|2024-08-29 08:47:40|7460.8|7448.8|7459|7447|7460.8|7448.8|7456.4|7444.4|0
1724921270000|2024-08-29 08:47:50|7460.5|7448.5|7463|7451|7463|7451|7460.5|7448.5|0
1724921280000|2024-08-29 08:48:00|7462.9|7450.9|7462.8|7450.8|7471.5|7459.5|7462.8|7450.8|2
1724921290000|2024-08-29 08:48:10|7462.3|7450.3|7462.3|7450.3|7462.3|7450.3|7462.3|7450.3|0
1724921300000|2024-08-29 08:48:20|7461.9|7449.9|7462.8|7450.8|7462.8|7450.8|7461.9|7449.9|0
1724921310000|2024-08-29 08:48:30|7464.9|7452.9|7465.8|7453.8|7465.8|7453.8|7464.9|7452.9|1
1724921320000|2024-08-29 08:48:40|7465.6|7453.6|7462.2|7450.2|7465.6|7453.6|7458.5|7446.5|2
1724921330000|2024-08-29 08:48:50|7462.9|7450.9|7471.6|7459.6|7471.6|7459.6|7462|7450|2
1724921340000|2024-08-29 08:49:00|7472.5|7460.5|7465.6|7453.6|7474.1|7462.1|7465.6|7453.6|1
1724921350000|2024-08-29 08:49:10|7464.7|7452.7|7463.3|7451.3|7467.3|7455.3|7463.3|7451.3|4
1724921360000|2024-08-29 08:49:20|7464.7|7452.7|7461.9|7449.9|7465.7|7453.7|7461.7|7449.7|1
1724921370000|2024-08-29 08:49:30|7463.7|7451.7|7465.2|7453.2|7465.2|7453.2|7463.7|7451.7|0
1724921380000|2024-08-29 08:49:40|7465.7|7453.7|7465.7|7453.7|7465.7|7453.7|7465.7|7453.7|0
1724921390000|2024-08-29 08:49:50|7463.7|7451.7|7461.8|7449.8|7463.7|7451.7|7461.8|7449.8|16
1724921400000|2024-08-29 08:50:00|7461|7449|7449.7|7437.7|7461|7449|7447.9|7435.9|10
1724921410000|2024-08-29 08:50:10|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|0
1724921420000|2024-08-29 08:50:20|7448|7436|7447.6|7435.6|7455.4|7443.4|7441.4|7429.4|11
1724921430000|2024-08-29 08:50:30|7447.5|7435.5|7430|7418|7449.3|7437.3|7426.1|7414.1|14
1724921440000|2024-08-29 08:50:40|7431|7419|7437.5|7425.5|7448.4|7436.4|7431|7419|8
1724921450000|2024-08-29 08:50:50|7437|7425|7442|7430|7444.6|7432.6|7435|7423|2
1724921460000|2024-08-29 08:51:00|7445.4|7433.4|7447.7|7435.7|7448.5|7436.5|7442.6|7430.6|2
1724921470000|2024-08-29 08:51:10|7447.4|7435.4|7447.2|7435.2|7448|7436|7447.1|7435.1|2
1724921480000|2024-08-29 08:51:20|7446.7|7434.7|7442.2|7430.2|7447.2|7435.2|7440.8|7428.8|5
1724921490000|2024-08-29 08:51:30|7442.1|7430.1|7447.2|7435.2|7449.4|7437.9|7442.1|7430.1|4
1724921500000|2024-08-29 08:51:40|7448|7436|7456.4|7444.4|7459|7447|7448|7436|3
1724921510000|2024-08-29 08:51:50|7454.2|7442.2|7460.1|7448.1|7463|7451|7454.1|7442.1|6
1724921520000|2024-08-29 08:52:00|7459.6|7447.6|7452|7440|7459.6|7447.6|7451.6|7439.6|6
1724921530000|2024-08-29 08:52:10|7452.4|7440.4|7461.5|7449.5|7464.6|7452.6|7452.4|7440.4|3
1724921540000|2024-08-29 08:52:20|7459.7|7447.7|7459.1|7447.1|7461.5|7449.5|7458.6|7446.6|0
1724921570000|2024-08-29 08:52:50|7461.5|7449.5|7463.4|7451.4|7463.4|7451.4|7461.1|7449.1|0
1724921590000|2024-08-29 08:53:10|7462.1|7450.1|7461.7|7449.7|7462.1|7450.1|7461.7|7449.7|0
1724921600000|2024-08-29 08:53:20|7461.2|7449.2|7461.2|7449.2|7461.2|7449.2|7461.2|7449.2|0
1724921610000|2024-08-29 08:53:30|7461.3|7449.3|7466.4|7454.4|7466.4|7454.4|7454.7|7448.2|4
1724921620000|2024-08-29 08:53:40|7464.7|7452.7|7464.7|7452.7|7464.7|7452.7|7464.7|7452.7|0
1724921640000|2024-08-29 08:54:00|7464.6|7452.6|7464.6|7452.6|7464.6|7452.6|7464.6|7452.6|0
1724921650000|2024-08-29 08:54:10|7464.2|7452.2|7464.1|7452.1|7464.2|7452.2|7464.1|7452.1|0
1724921660000|2024-08-29 08:54:20|7464.6|7452.6|7464.7|7452.7|7464.7|7452.7|7464.6|7452.6|0
1724921670000|2024-08-29 08:54:30|7463.4|7451.4|7463.1|7451.1|7463.4|7451.4|7463.1|7451.1|0
1724921680000|2024-08-29 08:54:40|7462.8|7450.8|7475.2|7463.2|7475.2|7463.2|7462.8|7450.8|0
1724921690000|2024-08-29 08:54:50|7481.3|7469.3|7490.9|7478.9|7498.1|7486.1|7481.3|7469.3|8
1724921700000|2024-08-29 08:55:00|7490.6|7478.6|7509.2|7497.2|7512|7500|7490.6|7478.6|60
1724921710000|2024-08-29 08:55:10|7509.7|7497.7|7507.6|7495.6|7509.7|7497.7|7507.6|7495.6|1
1724921720000|2024-08-29 08:55:20|7508.5|7496.5|7503.1|7491.1|7509.6|7497.6|7502.8|7490.8|2
1724921730000|2024-08-29 08:55:30|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|0
1724921740000|2024-08-29 08:55:40|7506.6|7494.6|7507.1|7495.1|7509.6|7497.6|7505.5|7493.5|1
1724921750000|2024-08-29 08:55:50|7507.7|7495.7|7509.1|7497.1|7509.1|7497.1|7507.7|7495.7|0
1724921760000|2024-08-29 08:56:00|7509.2|7497.2|7512.3|7500.3|7513.7|7501.7|7509.2|7497.2|2
1724921770000|2024-08-29 08:56:10|7512.8|7500.8|7517.3|7505.3|7517.3|7505.3|7512.7|7500.7|3
1724921790000|2024-08-29 08:56:30|7514.6|7502.6|7511.8|7499.8|7514.6|7502.6|7510.3|7498.3|2
1724921800000|2024-08-29 08:56:40|7512.5|7500.5|7514.1|7502.1|7517.4|7505.4|7511.9|7499.9|1
1724921810000|2024-08-29 08:56:50|7515.1|7503.1|7518.3|7506.3|7518.3|7506.3|7511.4|7499.4|0
1724921820000|2024-08-29 08:57:00|7516.3|7504.3|7511.4|7499.4|7517.8|7505.8|7510.8|7498.8|1
1724921830000|2024-08-29 08:57:10|7511|7499|7512.2|7500.2|7512.7|7500.7|7511|7499|0
1724921840000|2024-08-29 08:57:20|7512.7|7500.7|7510|7498|7512.7|7500.7|7510|7498|1
1724921850000|2024-08-29 08:57:30|7508.2|7496.2|7499.3|7487.3|7508.2|7496.2|7499.3|7487.3|1
1724921860000|2024-08-29 08:57:40|7499.1|7487.1|7494.6|7482.6|7499.1|7487.1|7489|7477|7
1724921870000|2024-08-29 08:57:50|7495|7483|7495.9|7483.9|7502|7490|7491.4|7479.4|3
1724921880000|2024-08-29 08:58:00|7495.5|7483.5|7478|7466|7495.5|7483.5|7477.1|7465.1|4
1724921890000|2024-08-29 08:58:10|7481.8|7469.8|7494.7|7482.7|7495.6|7483.6|7481.8|7469.8|2
1724921900000|2024-08-29 08:58:20|7494.9|7482.9|7496.9|7484.9|7496.9|7484.9|7494.9|7482.9|0
1724921930000|2024-08-29 08:58:50|7496|7484|7495.5|7483.5|7496|7484|7495.1|7483.1|0
1724921940000|2024-08-29 08:59:00|7496.6|7484.6|7496.3|7484.3|7499.5|7487.5|7496.3|7484.3|2
1724921950000|2024-08-29 08:59:10|7493.7|7481.7|7494.5|7482.5|7494.6|7482.6|7493.7|7481.7|0
1724921960000|2024-08-29 08:59:20|7493.6|7481.6|7499.7|7487.7|7503|7491|7493.6|7481.6|1
1724921970000|2024-08-29 08:59:30|7500.2|7488.2|7503.2|7491.2|7503.2|7491.2|7500.2|7488.2|0
1724921980000|2024-08-29 08:59:40|7503.3|7491.3|7497.1|7485.1|7503.3|7491.3|7497.1|7485.1|0
1724921990000|2024-08-29 08:59:50|7495.5|7483.5|7495.5|7483.5|7495.5|7483.5|7495.5|7483.5|0
1724922000000|2024-08-29 09:00:00|7496.6|7484.6|7498.9|7486.9|7500.9|7488.9|7496.3|7484.3|1
1724922010000|2024-08-29 09:00:10|7499.5|7487.5|7506.1|7494.1|7506.1|7494.1|7499.5|7487.5|0
1724922020000|2024-08-29 09:00:20|7506.3|7494.3|7517.3|7505.3|7517.3|7505.3|7506.3|7494.3|1
1724922030000|2024-08-29 09:00:30|7517.4|7505.4|7513.6|7501.6|7520.4|7508.4|7513.5|7501.5|0
1724922040000|2024-08-29 09:00:40|7513.9|7501.9|7513.9|7501.9|7514|7502|7513.9|7501.9|0
1724922050000|2024-08-29 09:00:50|7514.4|7502.4|7512.3|7500.3|7514.4|7502.4|7512.3|7500.3|0
1724922060000|2024-08-29 09:01:00|7511.9|7499.9|7516.8|7504.8|7517.2|7505.2|7506.3|7494.3|12
1724922070000|2024-08-29 09:01:10|7515.5|7503.5|7515.9|7503.9|7516.4|7504.4|7513.8|7501.8|2
1724922080000|2024-08-29 09:01:20|7518.1|7506.1|7529.7|7517.7|7534.9|7522.9|7518.1|7506.1|8
1724922090000|2024-08-29 09:01:30|7531.1|7519.1|7533.4|7521.4|7533.4|7521.4|7530.6|7518.6|1
1724922100000|2024-08-29 09:01:40|7534.6|7522.6|7542.7|7530.7|7542.7|7530.7|7534.6|7522.6|1
1724922110000|2024-08-29 09:01:50|7544|7532|7541.3|7529.3|7545.6|7533.6|7541.3|7529.3|1
1724922120000|2024-08-29 09:02:00|7545.6|7533.6|7543.1|7531.1|7545.6|7533.6|7541.8|7529.8|2
1724922130000|2024-08-29 09:02:10|7543|7531|7546.9|7534.9|7547.6|7535.6|7543|7531|1
1724922140000|2024-08-29 09:02:20|7546.4|7534.4|7546.1|7534.1|7547.9|7535.9|7546|7534|11
1724922150000|2024-08-29 09:02:30|7546.5|7534.5|7546.5|7534.5|7546.5|7534.5|7546.5|7534.5|0
1724922160000|2024-08-29 09:02:40|7547.4|7535.4|7545.6|7533.6|7547.4|7535.4|7545.1|7533.1|0
1724922170000|2024-08-29 09:02:50|7546|7534|7548|7536|7548|7536|7546|7534|0
1724922180000|2024-08-29 09:03:00|7543.7|7531.7|7567.4|7555.4|7567.4|7555.4|7543.7|7531.7|6
1724922190000|2024-08-29 09:03:10|7565.2|7553.2|7557.7|7545.7|7567.9|7555.9|7557.7|7545.7|3
1724922200000|2024-08-29 09:03:20|7549.7|7537.7|7549.7|7537.7|7549.7|7537.7|7545.9|7533.9|3
1724922210000|2024-08-29 09:03:30|7547.9|7535.9|7545.3|7533.3|7547.9|7535.9|7545.3|7533.3|0
1724922220000|2024-08-29 09:03:40|7546.2|7534.2|7544.8|7532.8|7547.1|7535.1|7542.1|7530.1|5
1724922230000|2024-08-29 09:03:50|7548.3|7536.3|7554|7542|7555.7|7543.7|7548.3|7536.3|0
1724922240000|2024-08-29 09:04:00|7554.2|7542.2|7547.8|7535.8|7554.2|7542.2|7547.8|7535.8|1
1724922250000|2024-08-29 09:04:10|7548.6|7536.6|7550.8|7538.8|7551.4|7539.4|7548.6|7536.6|0
1724922260000|2024-08-29 09:04:20|7551.8|7539.8|7540.1|7528.1|7551.8|7539.8|7539.1|7527.1|5
1724922270000|2024-08-29 09:04:30|7540.2|7528.2|7539.9|7527.9|7540.2|7528.2|7538.1|7526.1|1
1724922280000|2024-08-29 09:04:40|7540.5|7528.5|7555.4|7543.4|7557.1|7545.1|7539.8|7527.8|2
1724922290000|2024-08-29 09:04:50|7556|7544|7542.8|7530.8|7558.2|7546.2|7542.8|7530.8|3
1724922300000|2024-08-29 09:05:00|7544.5|7532.5|7546.7|7534.7|7547.5|7535.5|7544.5|7532.5|0
1724922310000|2024-08-29 09:05:10|7544.8|7532.8|7544.8|7532.8|7544.8|7532.8|7544.8|7532.8|0
1724922320000|2024-08-29 09:05:20|7543.9|7531.9|7546.2|7534.2|7548.9|7536.9|7543.9|7531.9|0
1724922330000|2024-08-29 09:05:30|7548.7|7536.7|7548.3|7536.3|7549.1|7537.1|7546.4|7534.4|0
1724922340000|2024-08-29 09:05:40|7548.2|7536.2|7548.2|7536.2|7548.2|7536.2|7548.2|7536.2|0
1724922360000|2024-08-29 09:06:00|7547.4|7535.4|7552.9|7540.9|7552.9|7540.9|7547.4|7535.4|2
1724922370000|2024-08-29 09:06:10|7553.1|7541.1|7569.6|7557.6|7572.9|7560.9|7553.1|7541.1|7
1724922380000|2024-08-29 09:06:20|7566.1|7554.1|7573.3|7561.3|7573.3|7561.3|7565.1|7553.1|5
1724922390000|2024-08-29 09:06:30|7573.4|7561.4|7568.2|7556.2|7573.4|7561.4|7565.4|7553.4|3
1724922400000|2024-08-29 09:06:40|7567.3|7555.3|7568.7|7556.7|7570.2|7558.2|7566.4|7554.4|2
1724922410000|2024-08-29 09:06:50|7569.6|7557.6|7571|7559|7571.5|7559.5|7568|7556|0
1724922420000|2024-08-29 09:07:00|7571.5|7559.5|7569.2|7557.2|7571.5|7559.5|7569.2|7557.2|3
1724922430000|2024-08-29 09:07:10|7551.4|7539.4|7555.4|7543.4|7556.4|7544.4|7551.4|7539.4|4
1724922440000|2024-08-29 09:07:20|7554.8|7542.8|7556.6|7544.6|7557|7545|7554.3|7542.3|2
1724922450000|2024-08-29 09:07:30|7555.7|7543.7|7555.4|7543.4|7555.7|7543.7|7554.9|7542.9|0
1724922460000|2024-08-29 09:07:40|7547.4|7535.4|7546.5|7534.5|7547.4|7535.4|7546.1|7534.1|0
1724922470000|2024-08-29 09:07:50|7545.5|7533.5|7541.3|7529.3|7545.5|7533.5|7540.1|7528.1|3
1724922480000|2024-08-29 09:08:00|7541.4|7529.4|7541.4|7529.4|7541.4|7529.4|7541.4|7529.4|0
1724922490000|2024-08-29 09:08:10|7541.6|7529.6|7541.6|7529.6|7541.6|7529.6|7541.6|7529.6|0
1724922500000|2024-08-29 09:08:20|7537.4|7525.4|7540.9|7528.9|7540.9|7528.9|7537.4|7525.4|1
1724922520000|2024-08-29 09:08:40|7540.2|7528.2|7534.1|7522.1|7542.4|7530.4|7532.2|7520.2|3
1724922530000|2024-08-29 09:08:50|7536.1|7524.1|7534.7|7522.7|7536.3|7524.3|7534.7|7522.7|50
1724922540000|2024-08-29 09:09:00|7534.8|7522.8|7540.2|7528.2|7540.2|7528.2|7534.8|7522.8|0
1724922550000|2024-08-29 09:09:10|7539.6|7527.6|7538.6|7526.6|7539.6|7527.6|7538.6|7526.6|0
1724922560000|2024-08-29 09:09:20|7537.8|7525.8|7541.5|7529.5|7541.9|7529.9|7537.8|7525.8|0
1724922570000|2024-08-29 09:09:30|7538|7526|7538.7|7526.7|7542.3|7530.3|7538|7526|4
1724922580000|2024-08-29 09:09:40|7539.7|7527.7|7541.5|7529.5|7541.5|7529.5|7539.7|7527.7|0
1724922590000|2024-08-29 09:09:50|7540.9|7528.9|7547.2|7535.2|7547.2|7535.2|7540.5|7528.5|2
1724922600000|2024-08-29 09:10:00|7547.1|7535.1|7544.6|7532.6|7548.1|7536.1|7542.8|7530.8|2
1724922610000|2024-08-29 09:10:10|7551|7539|7549.2|7537.2|7551|7539|7549.2|7537.2|0
1724922620000|2024-08-29 09:10:20|7547.2|7535.2|7543.8|7531.8|7547.2|7535.2|7543.3|7531.3|1
1724922630000|2024-08-29 09:10:30|7543.9|7531.9|7543.9|7531.9|7543.9|7531.9|7543.9|7531.9|0
1724922650000|2024-08-29 09:10:50|7538.3|7526.3|7537.1|7525.1|7543.2|7531.2|7533.1|7521.1|51
1724922660000|2024-08-29 09:11:00|7539|7527|7545.9|7533.9|7545.9|7533.9|7539|7527|0
1724922670000|2024-08-29 09:11:10|7545.3|7533.3|7546|7534|7546|7534|7544.9|7532.9|0
1724922700000|2024-08-29 09:11:40|7547.3|7535.3|7548.4|7536.4|7552.4|7540.4|7547.3|7535.3|2
1724922710000|2024-08-29 09:11:50|7548.1|7536.1|7553.8|7541.8|7554.5|7542.5|7547.9|7535.9|0
1724922720000|2024-08-29 09:12:00|7553.7|7541.7|7550.3|7538.3|7553.7|7541.7|7550.3|7538.3|0
1724922730000|2024-08-29 09:12:10|7548.8|7536.8|7546.7|7534.7|7548.8|7536.8|7546.6|7534.6|3
1724922740000|2024-08-29 09:12:20|7546.1|7534.1|7554.7|7542.7|7556.6|7544.6|7546.1|7534.1|3
1724922750000|2024-08-29 09:12:30|7556.4|7544.4|7554.8|7542.8|7557.7|7545.7|7551.5|7542.1|4
1724922760000|2024-08-29 09:12:40|7554.2|7542.2|7548.3|7536.3|7554.2|7542.2|7548.2|7536.2|1
1724922780000|2024-08-29 09:13:00|7549.2|7537.2|7550.2|7538.2|7550.2|7538.2|7549.2|7537.2|0
1724922800000|2024-08-29 09:13:20|7552.3|7540.3|7555.6|7543.6|7555.6|7543.6|7552.3|7540.3|0
1724922810000|2024-08-29 09:13:30|7556|7544|7555.8|7543.8|7556|7544|7555.3|7543.3|0
1724922820000|2024-08-29 09:13:40|7555.3|7543.3|7555.4|7543.4|7555.8|7543.8|7555.3|7543.3|0
1724922830000|2024-08-29 09:13:50|7555.8|7543.8|7555.8|7543.8|7556.6|7544.6|7555.8|7543.8|0
1724922840000|2024-08-29 09:14:00|7556.2|7544.2|7555.5|7543.5|7557.6|7545.6|7555.4|7543.4|0
1724922850000|2024-08-29 09:14:10|7556|7544|7556.7|7544.7|7556.7|7544.7|7554.9|7542.9|3
1724922870000|2024-08-29 09:14:30|7556.3|7544.3|7556.9|7544.9|7556.9|7544.9|7555.4|7543.4|1
1724922880000|2024-08-29 09:14:40|7556.8|7544.8|7556.8|7544.8|7556.8|7544.8|7556.8|7544.8|0
1724922890000|2024-08-29 09:14:50|7556.7|7544.7|7558.9|7546.9|7562.5|7550.5|7556.7|7544.7|4
1724922900000|2024-08-29 09:15:00|7558.4|7546.4|7559.8|7547.8|7560.5|7548.5|7558.4|7546.4|0
1724922910000|2024-08-29 09:15:10|7560.5|7548.5|7560|7548|7562.2|7550.2|7556.6|7547.5|5
1724922920000|2024-08-29 09:15:20|7560.4|7548.4|7560.2|7548.2|7560.4|7548.4|7560|7548|1
1724922930000|2024-08-29 09:15:30|7559.4|7547.4|7560.2|7548.2|7560.2|7548.2|7559.3|7547.3|0
1724922950000|2024-08-29 09:15:50|7558.9|7546.9|7552|7540|7558.9|7546.9|7539.6|7527.6|18
1724922960000|2024-08-29 09:16:00|7550.5|7538.5|7548.2|7536.2|7556.8|7544.8|7547.3|7535.3|6
1724922970000|2024-08-29 09:16:10|7547.1|7535.1|7542.9|7530.9|7547.1|7535.1|7540.5|7528.5|4
1724922980000|2024-08-29 09:16:20|7544.5|7532.5|7548.7|7536.7|7548.7|7536.7|7544.5|7532.5|1
1724922990000|2024-08-29 09:16:30|7548.2|7536.2|7548.2|7536.2|7548.2|7536.2|7548.2|7536.2|1
1724923000000|2024-08-29 09:16:40|7550.3|7538.3|7550.6|7538.6|7550.6|7538.6|7550.3|7538.3|0
1724923020000|2024-08-29 09:17:00|7550.7|7538.7|7552.1|7540.1|7552.1|7540.1|7550.7|7538.7|1
1724923030000|2024-08-29 09:17:10|7549|7537|7551.5|7539.5|7551.5|7539.5|7549|7537|0
1724923080000|2024-08-29 09:18:00|7552.4|7540.4|7552.4|7540.4|7553.5|7541.5|7550.9|7538.9|3
1724923090000|2024-08-29 09:18:10|7551.1|7539.1|7551.3|7539.3|7551.3|7539.3|7550.9|7538.9|0
1724923100000|2024-08-29 09:18:20|7547.4|7535.4|7547.1|7535.1|7547.4|7535.4|7547.1|7535.1|0
1724923110000|2024-08-29 09:18:30|7548.1|7536.1|7548.1|7536.1|7548.1|7536.1|7548.1|7536.1|0
1724923120000|2024-08-29 09:18:40|7549.4|7537.4|7550.9|7538.9|7552.7|7540.7|7549.1|7537.1|2
1724923130000|2024-08-29 09:18:50|7551.8|7539.8|7553|7541|7553|7541|7550.7|7538.7|0
1724923140000|2024-08-29 09:19:00|7552.9|7540.9|7553.1|7541.1|7553.1|7541.1|7552.5|7540.5|0
1724923150000|2024-08-29 09:19:10|7552.9|7540.9|7552.9|7540.9|7552.9|7540.9|7552.9|7540.9|0
1724923160000|2024-08-29 09:19:20|7551|7539|7549.9|7537.9|7551|7539|7549.9|7537.9|0
1724923170000|2024-08-29 09:19:30|7550|7538|7551.7|7539.7|7551.7|7539.7|7548.4|7536.4|0
1724923180000|2024-08-29 09:19:40|7552|7540|7552|7540|7552|7540|7552|7540|0
1724923200000|2024-08-29 09:20:00|7552.3|7540.3|7552.6|7540.6|7554.4|7542.4|7550.4|7538.4|5
1724923210000|2024-08-29 09:20:10|7553.7|7541.7|7534.6|7522.6|7553.7|7541.7|7534.4|7522.4|3
1724923220000|2024-08-29 09:20:20|7534.3|7522.3|7535.4|7523.4|7535.4|7523.4|7534.1|7522.1|1
1724923230000|2024-08-29 09:20:30|7535.6|7523.6|7534|7522|7535.6|7523.6|7534|7522|0
1724923240000|2024-08-29 09:20:40|7534.4|7522.4|7535.6|7523.6|7535.9|7523.9|7533.6|7521.6|1
1724923250000|2024-08-29 09:20:50|7536.7|7524.7|7537.1|7525.1|7537.1|7525.1|7536.7|7524.7|0
1724923260000|2024-08-29 09:21:00|7537.2|7525.2|7537.3|7525.3|7537.8|7525.8|7537.1|7525.1|0
1724923270000|2024-08-29 09:21:10|7537.8|7525.8|7541.9|7529.9|7542|7530|7537.8|7525.8|0
1724923280000|2024-08-29 09:21:20|7542.5|7530.5|7545.1|7533.1|7549|7537|7542.5|7530.5|1
1724923290000|2024-08-29 09:21:30|7549.1|7537.1|7543.9|7531.9|7549.1|7537.1|7543.8|7531.8|0
1724923300000|2024-08-29 09:21:40|7548.7|7536.7|7540.3|7528.3|7549|7537|7540.3|7528.3|3
1724923310000|2024-08-29 09:21:50|7540.7|7528.7|7542.8|7530.8|7544.6|7532.6|7536.3|7524.3|0
1724923320000|2024-08-29 09:22:00|7543.3|7531.3|7543.8|7531.8|7544.3|7532.3|7542.8|7530.8|0
1724923330000|2024-08-29 09:22:10|7544.2|7532.2|7528.6|7522.6|7544.2|7532.2|7525.5|7513.5|18
1724923340000|2024-08-29 09:22:20|7527.9|7516.6|7523.8|7511.8|7528.3|7516.6|7522|7510|6
1724923350000|2024-08-29 09:22:30|7524.8|7512.8|7530.3|7518.3|7531.8|7519.8|7508.1|7496.1|12
1724923360000|2024-08-29 09:22:40|7529.4|7517.4|7525.2|7513.2|7531.5|7519.5|7523.9|7511.9|1
1724923370000|2024-08-29 09:22:50|7526.4|7514.4|7522|7510|7532|7520|7522|7510|2
1724923380000|2024-08-29 09:23:00|7522.1|7510.1|7519.9|7507.9|7522.1|7510.1|7519.9|7507.9|0
1724923390000|2024-08-29 09:23:10|7522.9|7510.9|7521|7509|7522.9|7510.9|7521|7509|0
1724923400000|2024-08-29 09:23:20|7520.1|7508.1|7528.1|7516.1|7529.1|7517.1|7519.1|7507.1|2
1724923410000|2024-08-29 09:23:30|7528.7|7516.7|7527|7515|7528.7|7516.7|7527|7515|0
1724923420000|2024-08-29 09:23:40|7526.1|7514.1|7533.2|7521.2|7533.2|7521.2|7526.1|7514.1|0
1724923430000|2024-08-29 09:23:50|7532.8|7520.8|7534.6|7522.6|7535.1|7523.1|7532.8|7520.8|0
1724923440000|2024-08-29 09:24:00|7535.5|7523.5|7535.3|7523.3|7536.1|7524.1|7535.3|7523.3|0
1724923450000|2024-08-29 09:24:10|7535.7|7523.7|7538.8|7526.8|7538.9|7526.9|7535.3|7523.3|0
1724923460000|2024-08-29 09:24:20|7538.3|7526.3|7539.6|7527.6|7541|7529|7538.3|7526.3|0
1724923470000|2024-08-29 09:24:30|7539.7|7527.7|7540.8|7528.8|7542.6|7530.6|7539.3|7527.3|0
1724923480000|2024-08-29 09:24:40|7541.1|7529.1|7542|7530|7545.9|7533.9|7539.2|7529.1|5
1724923500000|2024-08-29 09:25:00|7542.5|7530.5|7542.7|7530.7|7546.5|7535.2|7536.9|7526.6|6
1724923510000|2024-08-29 09:25:10|7543.2|7531.2|7538.1|7530.1|7543.8|7531.8|7537.2|7527.7|1
1724923520000|2024-08-29 09:25:20|7537.7|7529.7|7540.6|7528.6|7541|7531|7536.2|7527.1|1
1724923530000|2024-08-29 09:25:30|7541.1|7529.1|7530.8|7518.8|7541.1|7529.1|7529.6|7518.4|3
1724923540000|2024-08-29 09:25:40|7530.5|7518.5|7530.5|7518.5|7530.5|7518.5|7530.5|7518.5|0
1724923550000|2024-08-29 09:25:50|7529|7517|7529.9|7517.9|7529.9|7517.9|7528.9|7516.9|0
1724923560000|2024-08-29 09:26:00|7532.1|7520.1|7532.6|7520.6|7532.6|7520.6|7532.1|7520.1|0
1724923570000|2024-08-29 09:26:10|7531.8|7523.8|7536.9|7524.9|7537.9|7525.9|7531.8|7523.8|1
1724923580000|2024-08-29 09:26:20|7535.9|7523.9|7537.3|7525.3|7537.8|7525.8|7535.9|7523.9|0
1724923590000|2024-08-29 09:26:30|7536|7524|7539.6|7527.6|7541.3|7529.3|7533.5|7523.8|0
1724923600000|2024-08-29 09:26:40|7539.8|7527.8|7544.5|7532.5|7544.8|7532.8|7539.8|7527.8|1
1724923610000|2024-08-29 09:26:50|7544.9|7532.9|7546.6|7534.6|7547.5|7535.5|7544.5|7532.5|1
1724923620000|2024-08-29 09:27:00|7547.5|7535.5|7542.4|7530.4|7547.5|7535.5|7539.1|7530|3
1724923630000|2024-08-29 09:27:10|7540.6|7528.6|7538.8|7526.8|7540.8|7528.8|7538.6|7526.6|0
1724923640000|2024-08-29 09:27:20|7539.6|7527.6|7541.9|7529.9|7544.4|7532.6|7539.6|7527.6|2
1724923650000|2024-08-29 09:27:30|7541.1|7529.1|7544.8|7532.8|7546.5|7534.5|7539.4|7527.4|1
1724923660000|2024-08-29 09:27:40|7544.3|7532.3|7538.7|7526.7|7544.3|7532.3|7538.7|7526.7|1
1724923680000|2024-08-29 09:28:00|7539.2|7527.2|7541.1|7529.1|7542.9|7530.9|7539.2|7527.2|0
1724923690000|2024-08-29 09:28:10|7539.2|7527.2|7541.1|7529.1|7541.1|7529.1|7538.8|7526.8|0
1724923700000|2024-08-29 09:28:20|7541.9|7529.9|7540.6|7528.6|7543.5|7531.5|7540|7528|0
1724923710000|2024-08-29 09:28:30|7540.1|7528.1|7540.1|7528.1|7540.6|7528.6|7540.1|7528.1|0
1724923720000|2024-08-29 09:28:40|7539.8|7527.8|7543.2|7531.2|7543.8|7531.8|7537.6|7525.6|2
1724923730000|2024-08-29 09:28:50|7542.5|7530.5|7543.1|7531.1|7543.1|7531.1|7540.5|7528.5|1
1724923740000|2024-08-29 09:29:00|7543.2|7531.2|7538.5|7526.5|7543.2|7531.2|7538.1|7526.1|0
1724923750000|2024-08-29 09:29:10|7540.3|7528.3|7540|7528|7543.4|7531.4|7539.6|7527.6|0
1724923760000|2024-08-29 09:29:20|7538.5|7526.5|7539.2|7527.2|7539.4|7527.4|7538.5|7526.5|0
1724923790000|2024-08-29 09:29:50|7539.5|7527.5|7540.7|7528.7|7541.1|7529.1|7538.7|7526.7|0
1724923800000|2024-08-29 09:30:00|7538.7|7526.7|7541.6|7529.6|7545.7|7533.7|7538.7|7526.7|1
1724923810000|2024-08-29 09:30:10|7541.9|7529.9|7541.9|7529.9|7541.9|7529.9|7541.9|7529.9|0
1724923820000|2024-08-29 09:30:20|7541|7529|7540.7|7528.7|7541|7529|7540.7|7528.7|0
1724923830000|2024-08-29 09:30:30|7538.3|7526.3|7538.7|7526.7|7538.7|7526.7|7538.3|7526.3|0
1724923850000|2024-08-29 09:30:50|7537.9|7529.9|7548.2|7536.2|7548.2|7539.1|7537.9|7529.9|1
1724923860000|2024-08-29 09:31:00|7546|7534|7544.8|7532.8|7546|7534|7544.8|7532.8|0
1724923870000|2024-08-29 09:31:10|7545.1|7533.1|7551.1|7539.1|7551.1|7539.1|7545.1|7533.1|0
1724923880000|2024-08-29 09:31:20|7552|7540|7550.3|7538.3|7552.6|7540.6|7550.3|7538.3|1
1724923890000|2024-08-29 09:31:30|7551.2|7539.2|7552.8|7540.8|7552.8|7540.8|7550.2|7538.2|1
1724923900000|2024-08-29 09:31:40|7552|7540|7552.5|7540.5|7552.5|7540.5|7552|7540|0
1724923920000|2024-08-29 09:32:00|7551.6|7539.6|7552.5|7540.5|7552.5|7540.5|7551.6|7539.6|1
1724923930000|2024-08-29 09:32:10|7550.2|7538.2|7557.9|7549.9|7557.9|7549.9|7549.7|7537.7|2
1724923940000|2024-08-29 09:32:20|7558.3|7550.3|7559.4|7547.4|7559.4|7550.3|7558.3|7547.4|2
1724923950000|2024-08-29 09:32:30|7557.9|7549.9|7557.7|7551.7|7557.9|7551.7|7557.7|7549.9|0
1724923960000|2024-08-29 09:32:40|7557.9|7549.9|7557.8|7551.8|7558.2|7552.2|7557.8|7549.9|0
1724923970000|2024-08-29 09:32:50|7557.9|7551.9|7554.1|7546.1|7557.9|7551.9|7554|7546|1
1724923980000|2024-08-29 09:33:00|7554|7548|7553.8|7547.8|7554.1|7548|7553.8|7546.1|0
1724923990000|2024-08-29 09:33:10|7553|7545.8|7543.1|7531.1|7553|7545.8|7532.4|7520.4|28
1724924000000|2024-08-29 09:33:20|7544.3|7532.3|7548.9|7536.9|7548.9|7536.9|7544.3|7532.3|0
1724924010000|2024-08-29 09:33:30|7549.2|7537.2|7549.2|7537.2|7549.2|7537.2|7549.2|7537.2|0
1724924020000|2024-08-29 09:33:40|7550|7538|7551.2|7539.2|7551.2|7539.2|7549.1|7537.1|1
1724924040000|2024-08-29 09:34:00|7551.1|7539.1|7552|7540|7555.3|7543.3|7551.1|7539.1|0
1724924050000|2024-08-29 09:34:10|7551.8|7539.8|7551.8|7539.8|7551.8|7539.8|7551.8|7539.8|0
1724924060000|2024-08-29 09:34:20|7553.1|7541.1|7555.5|7543.5|7555.5|7543.5|7553.1|7541.1|0
1724924070000|2024-08-29 09:34:30|7555.4|7543.4|7555.4|7543.4|7555.4|7543.4|7555.4|7543.4|0
1724924100000|2024-08-29 09:35:00|7555.2|7543.2|7555.2|7543.2|7555.2|7543.2|7555.2|7543.2|0
1724924110000|2024-08-29 09:35:10|7550.7|7538.7|7550.7|7538.7|7550.7|7538.7|7550.7|7538.7|1
1724924140000|2024-08-29 09:35:40|7551.6|7539.6|7552.2|7540.2|7552.2|7540.2|7551.6|7539.6|0
1724924150000|2024-08-29 09:35:50|7550.1|7538.1|7553.4|7541.4|7553.4|7541.4|7550.1|7538.1|0
1724924170000|2024-08-29 09:36:10|7551.8|7539.8|7554.1|7542.1|7554.1|7542.1|7551.8|7539.8|0
1724924190000|2024-08-29 09:36:30|7554.2|7542.2|7555|7543|7555|7543|7554.2|7542.2|2
1724924200000|2024-08-29 09:36:40|7555.2|7543.2|7555.2|7543.2|7555.2|7543.2|7555.2|7543.2|0
1724924220000|2024-08-29 09:37:00|7555.7|7543.7|7547.6|7535.6|7555.7|7544.1|7545.6|7533.6|1
1724924230000|2024-08-29 09:37:10|7548.2|7536.2|7549.3|7537.3|7550|7538|7548.2|7536.2|0
1724924240000|2024-08-29 09:37:20|7549.7|7537.7|7551.9|7539.9|7551.9|7539.9|7549.7|7537.7|0
1724924260000|2024-08-29 09:37:40|7552.1|7540.1|7552.6|7540.6|7552.6|7540.6|7552.1|7540.1|0
1724924270000|2024-08-29 09:37:50|7552.1|7540.1|7552.1|7540.1|7552.1|7540.1|7552.1|7540.1|0
1724924290000|2024-08-29 09:38:10|7552.6|7540.6|7552|7540|7552.6|7540.6|7552|7540|0
1724924300000|2024-08-29 09:38:20|7552.4|7540.4|7553.6|7541.6|7553.6|7541.6|7552.4|7540.4|0
1724924310000|2024-08-29 09:38:30|7551.9|7539.9|7552.5|7540.5|7553.9|7541.9|7551.9|7539.9|0
1724924360000|2024-08-29 09:39:20|7553.8|7541.8|7554.1|7542.1|7554.1|7542.1|7553.8|7541.8|0
1724924370000|2024-08-29 09:39:30|7554.6|7542.6|7553.6|7541.6|7554.6|7542.6|7553.6|7541.6|0
1724924390000|2024-08-29 09:39:50|7552.3|7540.3|7552.9|7540.9|7552.9|7540.9|7552.3|7540.3|0
1724924400000|2024-08-29 09:40:00|7553.1|7541.1|7552.6|7540.6|7553.1|7541.1|7551.9|7539.9|0
1724924410000|2024-08-29 09:40:10|7553.9|7541.9|7553.9|7541.9|7553.9|7541.9|7553.9|7541.9|1
1724924420000|2024-08-29 09:40:20|7553.5|7541.5|7553.9|7541.9|7553.9|7541.9|7553.4|7541.4|0
1724924430000|2024-08-29 09:40:30|7553.4|7541.4|7552.3|7540.3|7553.4|7541.4|7550.3|7538.3|2
1724924440000|2024-08-29 09:40:40|7552.6|7540.6|7552.6|7540.6|7552.6|7540.6|7552.6|7540.6|0
1724924450000|2024-08-29 09:40:50|7551.2|7539.2|7551.6|7539.6|7551.6|7539.6|7551.2|7539.2|0
1724924460000|2024-08-29 09:41:00|7552.1|7540.1|7553.6|7541.6|7553.6|7541.6|7552.1|7540.1|0
1724924470000|2024-08-29 09:41:10|7553.4|7541.4|7554.9|7542.9|7554.9|7542.9|7553.4|7541.4|0
1724924480000|2024-08-29 09:41:20|7553.6|7541.6|7553.6|7541.6|7553.6|7541.6|7553.6|7541.6|0
1724924490000|2024-08-29 09:41:30|7554.1|7542.1|7553.4|7541.4|7554.1|7542.1|7553.4|7541.4|0
1724924500000|2024-08-29 09:41:40|7553.8|7541.8|7553.8|7541.8|7553.8|7541.8|7553.8|7541.8|0
1724924520000|2024-08-29 09:42:00|7554.4|7542.4|7538.9|7526.9|7554.4|7542.4|7538.1|7526.1|1
1724924530000|2024-08-29 09:42:10|7540.2|7528.2|7541.9|7529.9|7542.7|7530.7|7540.2|7528.2|0
1724924540000|2024-08-29 09:42:20|7542.7|7530.7|7543.4|7531.4|7544.3|7532.3|7542.7|7530.7|0
1724924550000|2024-08-29 09:42:30|7536.9|7524.9|7536.9|7524.9|7536.9|7524.9|7536.9|7524.9|1
1724924560000|2024-08-29 09:42:40|7533.3|7521.3|7535.3|7523.3|7536.8|7524.8|7533.3|7521.3|1
1724924570000|2024-08-29 09:42:50|7534.9|7522.9|7533|7521|7534.9|7522.9|7532.9|7520.9|0
1724924610000|2024-08-29 09:43:30|7533.9|7521.9|7535.2|7523.2|7536.2|7524.2|7533.9|7521.9|1
1724924620000|2024-08-29 09:43:40|7534.8|7522.8|7533.8|7521.8|7534.8|7522.8|7533.6|7521.6|0
1724924630000|2024-08-29 09:43:50|7528.7|7516.7|7527.7|7515.7|7528.7|7516.7|7527.7|7515.7|1
1724924640000|2024-08-29 09:44:00|7527.6|7515.6|7532.4|7520.4|7532.4|7520.4|7527.2|7515.2|0
1724924650000|2024-08-29 09:44:10|7532.2|7520.2|7525.3|7513.3|7532.2|7520.2|7525.3|7513.3|0
1724924660000|2024-08-29 09:44:20|7524.8|7512.8|7524.4|7512.4|7524.8|7512.8|7524.3|7512.3|1
1724924680000|2024-08-29 09:44:40|7523.8|7511.8|7529.6|7517.6|7530.2|7518.2|7523.8|7511.8|2
1724924730000|2024-08-29 09:45:30|7529.5|7517.5|7527|7515|7529.5|7517.5|7527|7515|0
1724924740000|2024-08-29 09:45:40|7527.4|7515.4|7529|7521|7529.9|7521|7527|7515|0
1724924750000|2024-08-29 09:45:50|7529.1|7521.1|7545.2|7533.2|7545.7|7533.7|7529.1|7521.1|1
1724924760000|2024-08-29 09:46:00|7545.8|7533.8|7545.7|7533.7|7545.8|7533.8|7544.9|7532.9|0
1724924770000|2024-08-29 09:46:10|7545.9|7533.9|7545.4|7533.4|7545.9|7533.9|7545|7533|0
1724924780000|2024-08-29 09:46:20|7545.9|7533.9|7544.5|7532.5|7547.6|7535.6|7544.1|7532.1|0
1724924790000|2024-08-29 09:46:30|7544.1|7532.1|7542.2|7530.2|7545.9|7533.9|7542.2|7530.2|1
1724924800000|2024-08-29 09:46:40|7541.3|7529.3|7540|7528|7541.3|7529.3|7537.5|7525.5|0
1724924810000|2024-08-29 09:46:50|7541.8|7529.8|7543.5|7531.5|7543.5|7531.5|7541.8|7529.8|0
1724924820000|2024-08-29 09:47:00|7543.3|7531.3|7541.3|7529.3|7543.3|7531.3|7541.3|7529.3|0
1724924830000|2024-08-29 09:47:10|7541|7529|7540.9|7528.9|7541|7529|7540.9|7528.9|0
1724924840000|2024-08-29 09:47:20|7542.3|7530.3|7542.3|7530.3|7542.3|7530.3|7542.3|7530.3|0
1724924880000|2024-08-29 09:48:00|7544|7532|7543.7|7531.7|7544.5|7532.5|7543.6|7531.6|0
1724924900000|2024-08-29 09:48:20|7544.1|7532.1|7543.6|7531.6|7545.1|7533.1|7543.6|7531.6|0
1724924910000|2024-08-29 09:48:30|7543.2|7531.2|7542.7|7530.7|7543.2|7531.2|7542.7|7530.7|0
1724924920000|2024-08-29 09:48:40|7542.5|7530.5|7542.5|7530.5|7542.5|7530.5|7542.5|7530.5|0
1724924930000|2024-08-29 09:48:50|7541|7529|7536|7524|7541|7529|7529.1|7517.1|3
1724924940000|2024-08-29 09:49:00|7536.6|7524.6|7540.8|7528.8|7541.2|7529.2|7536.6|7524.6|0
1724924950000|2024-08-29 09:49:10|7541.2|7529.2|7540.2|7528.2|7544|7532|7537.8|7525.8|0
1724924960000|2024-08-29 09:49:20|7541.5|7529.5|7546.5|7534.5|7547|7535|7541.5|7529.5|1
1724924970000|2024-08-29 09:49:30|7547.4|7535.4|7546.7|7534.7|7547.4|7535.4|7546.7|7534.7|0
1724924980000|2024-08-29 09:49:40|7546.6|7534.6|7548.1|7536.1|7549.7|7537.7|7546.6|7534.6|0
1724924990000|2024-08-29 09:49:50|7549.3|7537.3|7547.5|7535.5|7550.5|7538.5|7547.5|7535.5|0
1724925000000|2024-08-29 09:50:00|7548.3|7536.3|7550.5|7538.5|7550.9|7538.9|7548.3|7536.3|0
1724925010000|2024-08-29 09:50:10|7550|7538|7551.4|7539.4|7551.5|7539.5|7550|7538|0
1724925020000|2024-08-29 09:50:20|7550.2|7538.2|7544.2|7532.2|7552.5|7540.5|7544.2|7532.2|6
1724925040000|2024-08-29 09:50:40|7545.9|7533.9|7550.3|7538.3|7550.3|7538.3|7545.6|7533.6|0
1724925050000|2024-08-29 09:50:50|7550.7|7538.7|7551.2|7539.2|7551.2|7539.2|7550.7|7538.7|0
1724925060000|2024-08-29 09:51:00|7550.7|7538.7|7553.4|7541.4|7553.4|7541.4|7546|7534|1
1724925070000|2024-08-29 09:51:10|7553.5|7541.5|7552.5|7540.5|7553.5|7541.5|7552.5|7540.5|2
1724925080000|2024-08-29 09:51:20|7553|7541|7553|7541|7553|7541|7553|7541|0
1724925100000|2024-08-29 09:51:40|7552.5|7540.5|7553|7541|7553.4|7541.4|7552.5|7540.5|0
1724925120000|2024-08-29 09:52:00|7552.9|7540.9|7553.4|7541.4|7553.4|7541.4|7552.9|7540.9|0
1724925130000|2024-08-29 09:52:10|7552.1|7540.1|7548.1|7536.1|7552.1|7540.1|7548.1|7536.1|2
1724925140000|2024-08-29 09:52:20|7548.6|7536.6|7547.1|7535.1|7548.6|7536.6|7547.1|7535.1|0
1724925160000|2024-08-29 09:52:40|7547.4|7535.4|7536.1|7524.1|7547.4|7535.4|7535.1|7523.1|1
1724925170000|2024-08-29 09:52:50|7537.4|7525.4|7539.2|7527.2|7539.2|7527.2|7537.4|7525.4|0
1724925180000|2024-08-29 09:53:00|7539.7|7527.7|7538.3|7526.3|7539.7|7527.7|7538.3|7526.3|0
1724925190000|2024-08-29 09:53:10|7537|7525|7528.8|7516.8|7537.4|7525.4|7528.7|7516.7|1
1724925200000|2024-08-29 09:53:20|7526.1|7514.1|7523.1|7511.1|7526.1|7514.1|7523.1|7511.1|0
1724925210000|2024-08-29 09:53:30|7523|7511|7524|7512|7525.2|7513.2|7523|7511|0
1724925220000|2024-08-29 09:53:40|7523.9|7511.9|7523.9|7511.9|7523.9|7511.9|7523.9|7511.9|0
1724925230000|2024-08-29 09:53:50|7523|7511|7521.8|7509.8|7523|7511|7521.8|7509.8|0
1724925240000|2024-08-29 09:54:00|7521.5|7509.5|7528|7516|7528.2|7516.2|7521.5|7509.5|1
1724925250000|2024-08-29 09:54:10|7527.9|7515.9|7530.3|7518.3|7530.3|7518.3|7527.9|7515.9|0
1724925270000|2024-08-29 09:54:30|7529.9|7517.9|7529.9|7517.9|7529.9|7517.9|7529.9|7517.9|0
1724925280000|2024-08-29 09:54:40|7531.5|7519.5|7530|7518|7531.5|7519.5|7529.8|7517.8|0
1724925290000|2024-08-29 09:54:50|7531.4|7519.4|7530.5|7518.5|7531.4|7519.4|7530.5|7518.5|0
1724925300000|2024-08-29 09:55:00|7528.4|7516.4|7528|7516|7528.4|7516.4|7528|7516|0
1724925320000|2024-08-29 09:55:20|7529.4|7517.4|7529.6|7517.6|7530|7518|7528.1|7516.1|0
1724925330000|2024-08-29 09:55:30|7526.2|7514.2|7524.2|7512.2|7526.2|7514.2|7523.7|7511.7|0
1724925340000|2024-08-29 09:55:40|7521.1|7509.1|7518.5|7506.5|7521.1|7509.1|7518.5|7506.5|10
1724925360000|2024-08-29 09:56:00|7518.4|7506.4|7518.4|7506.4|7519.7|7507.7|7518.4|7506.4|0
1724925370000|2024-08-29 09:56:10|7520.6|7508.6|7521.5|7509.5|7521.9|7509.9|7520.6|7508.6|0
1724925390000|2024-08-29 09:56:30|7519.8|7507.8|7519.4|7507.4|7519.8|7507.8|7519.4|7507.4|0
1724925400000|2024-08-29 09:56:40|7519.5|7507.5|7522.3|7510.3|7528.8|7516.8|7519.5|7507.5|4
1724925410000|2024-08-29 09:56:50|7520.2|7508.2|7519.5|7507.5|7520.2|7508.2|7519.5|7507.5|1
1724925420000|2024-08-29 09:57:00|7518.6|7506.6|7518.6|7506.6|7518.6|7506.6|7518.6|7506.6|2
1724925430000|2024-08-29 09:57:10|7518.5|7506.5|7519.3|7507.3|7519.3|7507.3|7518.5|7506.5|0
1724925450000|2024-08-29 09:57:30|7519.5|7507.5|7508.7|7496.7|7519.5|7507.5|7505.9|7493.9|9
1724925460000|2024-08-29 09:57:40|7508.3|7496.3|7505.4|7493.4|7508.3|7496.3|7501.4|7489.4|63
1724925470000|2024-08-29 09:57:50|7504.9|7492.9|7502.8|7490.8|7504.9|7492.9|7502.8|7490.8|2
1724925480000|2024-08-29 09:58:00|7502.9|7490.9|7502.9|7490.9|7502.9|7490.9|7502.9|7490.9|1
1724925490000|2024-08-29 09:58:10|7503|7491|7488.5|7476.5|7503|7491|7488.1|7476.1|5
1724925500000|2024-08-29 09:58:20|7488.1|7476.1|7482.1|7470.1|7488.1|7476.1|7482.1|7470.1|2
1724925510000|2024-08-29 09:58:30|7482.2|7470.2|7484.3|7472.3|7484.3|7472.3|7482.2|7470.2|3
1724925520000|2024-08-29 09:58:40|7481.5|7469.5|7483.5|7471.5|7485.5|7473.5|7481.5|7469.5|12
1724925530000|2024-08-29 09:58:50|7483|7471|7484.5|7472.5|7484.5|7472.5|7482|7470|1
1724925540000|2024-08-29 09:59:00|7454.6|7442.6|7459.8|7447.8|7461.2|7449.2|7454.6|7442.6|105
1724925550000|2024-08-29 09:59:10|7458.9|7446.9|7457|7445|7462.1|7450.1|7457|7445|0
1724925560000|2024-08-29 09:59:20|7457.1|7445.1|7457.9|7445.9|7457.9|7445.9|7457.1|7445.1|1
1724925570000|2024-08-29 09:59:30|7458|7446|7453.8|7441.8|7458.6|7446.6|7453.8|7441.8|1
1724925580000|2024-08-29 09:59:40|7452.6|7440.6|7455.8|7443.8|7455.8|7443.8|7452.6|7440.6|0
1724925600000|2024-08-29 10:00:00|7455.4|7443.4|7457.4|7445.4|7457.4|7445.4|7454.1|7442.1|1
1724925610000|2024-08-29 10:00:10|7457|7445|7454.8|7442.8|7460.9|7448.9|7454.8|7442.8|2
1724925620000|2024-08-29 10:00:20|7453.8|7441.8|7451.4|7439.4|7454.9|7442.9|7449.9|7437.9|17
1724925630000|2024-08-29 10:00:30|7451.6|7439.6|7451.4|7439.4|7454.5|7442.5|7451.4|7439.4|0
1724925640000|2024-08-29 10:00:40|7453.7|7441.7|7457.6|7445.6|7457.6|7445.6|7453.7|7441.7|0
1724925660000|2024-08-29 10:01:00|7466.6|7454.6|7463.1|7451.1|7466.6|7454.6|7463.1|7451.1|2
1724925680000|2024-08-29 10:01:20|7463.6|7451.6|7462.7|7450.7|7463.6|7451.6|7455.5|7443.5|7
1724925690000|2024-08-29 10:01:30|7463.2|7451.2|7460.2|7448.2|7464|7452|7458.5|7446.5|0
1724925700000|2024-08-29 10:01:40|7458.1|7446.1|7461.7|7449.7|7461.7|7449.7|7458.1|7446.1|2
1724925710000|2024-08-29 10:01:50|7462.9|7450.9|7464.5|7452.5|7464.8|7452.8|7462.9|7450.9|2
1724925720000|2024-08-29 10:02:00|7465.4|7453.4|7461.8|7449.8|7465.4|7453.4|7461.4|7449.4|0
1724925730000|2024-08-29 10:02:10|7458.8|7446.8|7458.6|7446.6|7458.8|7446.8|7458.6|7446.6|0
1724925740000|2024-08-29 10:02:20|7459.9|7447.9|7458.3|7446.3|7459.9|7447.9|7458.3|7446.3|0
1724925750000|2024-08-29 10:02:30|7458.9|7446.9|7458.9|7446.9|7458.9|7446.9|7458.9|7446.9|5
1724925760000|2024-08-29 10:02:40|7449.2|7437.2|7450|7438|7451|7439|7449.2|7437.2|7
1724925770000|2024-08-29 10:02:50|7451.3|7439.3|7453.5|7441.5|7454.8|7442.8|7451.3|7439.3|1
1724925780000|2024-08-29 10:03:00|7450|7438|7460.6|7448.6|7460.6|7448.6|7449.6|7437.6|16
1724925790000|2024-08-29 10:03:10|7462.8|7450.8|7479.2|7467.2|7479.9|7467.9|7462.3|7450.3|7
1724925800000|2024-08-29 10:03:20|7478.9|7466.9|7476.1|7464.1|7478.9|7466.9|7471.3|7459.3|1
1724925810000|2024-08-29 10:03:30|7477.1|7465.1|7480|7468|7480|7468|7477.1|7465.1|0
1724925820000|2024-08-29 10:03:40|7478.3|7466.3|7482|7470|7482|7470|7478.3|7466.3|5
1724925830000|2024-08-29 10:03:50|7481.6|7469.6|7490.6|7478.6|7490.7|7478.7|7479.8|7467.8|4
1724925840000|2024-08-29 10:04:00|7488.8|7476.8|7470.5|7458.5|7488.8|7476.8|7470.5|7458.5|21
1724925850000|2024-08-29 10:04:10|7470.8|7458.8|7471.8|7459.8|7471.8|7459.8|7470.8|7458.8|0
1724925860000|2024-08-29 10:04:20|7473.3|7461.3|7471.8|7459.8|7475.6|7463.6|7471.8|7459.8|1
1724925870000|2024-08-29 10:04:30|7471.3|7459.3|7474.4|7462.4|7474.4|7462.4|7471.3|7459.3|1
1724925880000|2024-08-29 10:04:40|7474.3|7462.3|7464.1|7452.1|7474.3|7462.3|7458.2|7446.2|7
1724925890000|2024-08-29 10:04:50|7465|7453|7465.9|7453.9|7465.9|7453.9|7465|7453|0
1724925900000|2024-08-29 10:05:00|7477.5|7465.5|7477.4|7465.4|7481.6|7469.6|7477.4|7465.4|3
1724925910000|2024-08-29 10:05:10|7477.8|7465.8|7478.8|7466.8|7479.3|7467.3|7477.8|7465.8|0
1724925920000|2024-08-29 10:05:20|7478.3|7466.3|7476.8|7464.8|7478.3|7466.3|7476.8|7464.8|0
1724925930000|2024-08-29 10:05:30|7476.7|7464.7|7470.1|7458.1|7477.2|7465.2|7465.8|7453.8|7
1724925940000|2024-08-29 10:05:40|7470.2|7458.2|7470.2|7458.2|7471.5|7459.5|7470.2|7458.2|0
1724925950000|2024-08-29 10:05:50|7471|7459|7471.5|7459.5|7471.5|7459.5|7471|7459|0
1724925960000|2024-08-29 10:06:00|7470.6|7458.6|7471|7459|7471|7459|7470.6|7458.6|0
1724925970000|2024-08-29 10:06:10|7468.8|7456.8|7465.4|7453.4|7469.2|7457.2|7464.7|7452.7|0
1724925980000|2024-08-29 10:06:20|7465|7453|7465.1|7453.1|7467.3|7455.3|7464.6|7452.6|0
1724925990000|2024-08-29 10:06:30|7465.6|7453.6|7463.1|7451.1|7467|7457.1|7459|7451|2
1724926000000|2024-08-29 10:06:40|7464.6|7452.6|7462.3|7450.3|7464.6|7452.6|7462.3|7450.3|0
1724926010000|2024-08-29 10:06:50|7453.6|7441.6|7456.3|7444.3|7457.3|7445.3|7452.5|7440.5|3
1724926020000|2024-08-29 10:07:00|7455.8|7443.8|7456.6|7444.6|7457.9|7445.9|7455.8|7443.8|0
1724926030000|2024-08-29 10:07:10|7457|7445|7455.4|7443.4|7461.1|7449.1|7455.4|7443.4|5
1724926040000|2024-08-29 10:07:20|7455|7443|7458.3|7446.3|7458.8|7446.8|7454.5|7442.5|2
1724926050000|2024-08-29 10:07:30|7456.6|7444.6|7455.4|7443.4|7458.5|7446.5|7455.4|7443.4|0
1724926060000|2024-08-29 10:07:40|7455.2|7443.2|7455.8|7443.8|7456.3|7444.3|7454.5|7442.5|0
1724926070000|2024-08-29 10:07:50|7457.4|7445.4|7452.4|7440.4|7457.5|7445.5|7444.5|7437.7|20
1724926080000|2024-08-29 10:08:00|7451.2|7439.2|7463.5|7451.5|7463.5|7451.5|7449.8|7437.8|5
1724926090000|2024-08-29 10:08:10|7460.7|7448.7|7460.5|7448.5|7462.1|7450.1|7460.5|7448.5|0
1724926100000|2024-08-29 10:08:20|7459.5|7447.5|7458.4|7446.4|7463|7451|7457.8|7445.8|1
1724926110000|2024-08-29 10:08:30|7457.9|7445.9|7478.6|7466.6|7481.9|7469.9|7457.9|7445.9|5
1724926120000|2024-08-29 10:08:40|7479.6|7467.6|7475|7463|7480|7468|7469.7|7457.7|2
1724926130000|2024-08-29 10:08:50|7473.7|7461.7|7475.6|7463.6|7476.6|7464.6|7472.4|7460.4|0
1724926140000|2024-08-29 10:09:00|7476.9|7464.9|7480.2|7468.2|7480.5|7468.5|7476.9|7464.9|0
1724926150000|2024-08-29 10:09:10|7477.3|7465.3|7476.1|7464.1|7477.4|7465.4|7476.1|7464.1|1
1724926160000|2024-08-29 10:09:20|7477.7|7465.7|7478.2|7466.2|7478.9|7466.9|7477.2|7465.2|0
1724926170000|2024-08-29 10:09:30|7478.5|7466.5|7481.5|7469.5|7484.2|7472.2|7478.5|7466.5|4
1724926180000|2024-08-29 10:09:40|7481.6|7469.6|7479.7|7467.7|7481.6|7469.6|7478.8|7466.8|1
1724926190000|2024-08-29 10:09:50|7483.1|7471.1|7481.4|7469.4|7484.6|7472.6|7480.5|7468.5|0
1724926200000|2024-08-29 10:10:00|7483|7471|7482.1|7470.1|7488.1|7476.1|7482.1|7470.1|1
1724926210000|2024-08-29 10:10:10|7482|7470|7482.5|7470.5|7482.5|7470.5|7482|7470|0
1724926220000|2024-08-29 10:10:20|7479.5|7467.5|7483.4|7471.4|7483.4|7471.4|7477.9|7465.9|0
1724926230000|2024-08-29 10:10:30|7495.5|7483.5|7493.4|7481.4|7496.7|7484.7|7493.4|7481.4|10
1724926240000|2024-08-29 10:10:40|7493.9|7481.9|7487.9|7475.9|7493.9|7481.9|7487.1|7475.1|1
1724926250000|2024-08-29 10:10:50|7490.6|7478.6|7490.8|7478.8|7492.2|7480.2|7489.7|7477.7|7
1724926260000|2024-08-29 10:11:00|7497.9|7485.9|7497.1|7485.1|7497.9|7485.9|7495.3|7483.3|7
1724926270000|2024-08-29 10:11:10|7496.3|7484.3|7497.2|7485.2|7497.2|7485.2|7495.9|7483.9|3
1724926280000|2024-08-29 10:11:20|7497.3|7485.3|7506.8|7494.8|7506.8|7494.8|7497.2|7485.3|9
1724926290000|2024-08-29 10:11:30|7506.4|7494.4|7504.9|7492.9|7509.1|7497.1|7504.9|7492.9|0
1724926300000|2024-08-29 10:11:40|7504.5|7492.5|7503.4|7491.4|7504.5|7492.5|7503.4|7491.4|0
1724926310000|2024-08-29 10:11:50|7504.5|7492.5|7497.9|7485.9|7504.6|7492.6|7497.9|7485.9|1
1724926320000|2024-08-29 10:12:00|7496.6|7484.6|7496.4|7484.4|7496.6|7484.6|7496.4|7484.4|0
1724926330000|2024-08-29 10:12:10|7497.6|7485.6|7497.6|7485.6|7497.6|7485.6|7497.6|7485.6|0
1724926340000|2024-08-29 10:12:20|7496.5|7484.5|7496.6|7484.6|7496.6|7484.6|7495.7|7483.7|0
1724926350000|2024-08-29 10:12:30|7495.8|7483.8|7496.6|7484.6|7496.6|7484.6|7495.5|7483.5|0
1724926380000|2024-08-29 10:13:00|7491|7479|7484.9|7472.9|7491|7479|7484.9|7472.9|1
1724926390000|2024-08-29 10:13:10|7486.1|7474.1|7474.7|7462.7|7486.1|7474.1|7474.7|7462.7|2
1724926400000|2024-08-29 10:13:20|7472.9|7460.9|7474.8|7462.8|7475.2|7463.2|7472.5|7460.5|0
1724926430000|2024-08-29 10:13:50|7472.3|7460.3|7472.3|7460.3|7472.3|7460.3|7472.3|7460.3|0
1724926440000|2024-08-29 10:14:00|7472.2|7460.2|7473|7461|7473.5|7461.5|7469.2|7457.2|0
1724926450000|2024-08-29 10:14:10|7472.2|7460.2|7472.9|7460.9|7473.8|7461.8|7471.9|7459.9|0
1724926460000|2024-08-29 10:14:20|7473.9|7461.9|7473.9|7461.9|7473.9|7461.9|7473.9|7461.9|0
1724926470000|2024-08-29 10:14:30|7474.2|7462.2|7479.1|7467.1|7479.1|7467.1|7474.2|7462.2|2
1724926480000|2024-08-29 10:14:40|7479.8|7467.8|7492|7480|7493.9|7481.9|7479.8|7467.8|1
1724926490000|2024-08-29 10:14:50|7490.9|7478.9|7491.6|7479.6|7491.6|7479.6|7490|7478|1
1724926500000|2024-08-29 10:15:00|7492|7480|7498.4|7486.4|7498.4|7486.4|7491.6|7479.6|3
1724926510000|2024-08-29 10:15:10|7499.3|7487.3|7500.2|7488.2|7500.2|7488.2|7499.3|7487.3|0
1724926520000|2024-08-29 10:15:20|7502.3|7490.3|7503.6|7491.6|7503.6|7491.6|7502.3|7490.3|0
1724926540000|2024-08-29 10:15:40|7503.1|7491.1|7503.1|7491.1|7503.1|7491.1|7503.1|7491.1|0
1724926550000|2024-08-29 10:15:50|7500.9|7488.9|7493|7481|7500.9|7488.9|7493|7481|4
1724926560000|2024-08-29 10:16:00|7492.9|7480.9|7485.2|7473.2|7493.3|7481.3|7485.2|7473.2|0
1724926570000|2024-08-29 10:16:10|7484.6|7472.6|7485.1|7473.1|7485.1|7473.1|7484.4|7472.4|0
1724926580000|2024-08-29 10:16:20|7488.1|7476.1|7488.9|7476.9|7488.9|7476.9|7488.1|7476.1|0
1724926590000|2024-08-29 10:16:30|7488.8|7476.8|7494.2|7482.2|7496.5|7484.5|7488.8|7476.8|1
1724926600000|2024-08-29 10:16:40|7494.8|7482.8|7498.4|7486.4|7503.6|7491.6|7494.8|7482.8|0
1724926610000|2024-08-29 10:16:50|7500.6|7488.6|7502.8|7490.8|7502.8|7490.8|7500.6|7488.6|0
1724926620000|2024-08-29 10:17:00|7501|7489|7500.8|7488.8|7501|7489|7500.8|7488.8|0
1724926630000|2024-08-29 10:17:10|7489.5|7477.5|7487.7|7475.7|7489.5|7477.5|7487.7|7475.7|1
1724926650000|2024-08-29 10:17:30|7488.1|7476.1|7488.1|7476.1|7488.1|7476.1|7488.1|7476.1|0
1724926680000|2024-08-29 10:18:00|7488.2|7476.2|7486.7|7474.7|7488.2|7476.2|7485.7|7473.7|0
1724926690000|2024-08-29 10:18:10|7488.8|7476.8|7489.2|7477.2|7489.6|7477.6|7488.8|7476.8|0
1724926710000|2024-08-29 10:18:30|7490.4|7478.4|7490.7|7478.7|7490.7|7478.7|7490.4|7478.4|0
1724926730000|2024-08-29 10:18:50|7489.8|7477.8|7489.4|7477.4|7489.8|7477.8|7488.4|7476.4|0
1724926740000|2024-08-29 10:19:00|7491.1|7479.1|7491.1|7479.1|7491.1|7479.1|7491.1|7479.1|0
1724926750000|2024-08-29 10:19:10|7491.9|7479.9|7494.2|7482.2|7494.4|7482.4|7491.9|7479.9|0
1724926760000|2024-08-29 10:19:20|7494.7|7482.7|7494.3|7482.3|7494.7|7482.7|7494.3|7482.3|0
1724926770000|2024-08-29 10:19:30|7494.4|7482.4|7494.4|7482.4|7494.4|7482.4|7494.4|7482.4|0
1724926780000|2024-08-29 10:19:40|7489|7481|7489|7481|7489|7481|7489|7481|0
1724926800000|2024-08-29 10:20:00|7489.1|7481.1|7488.1|7476.1|7489.1|7481.1|7484.7|7472.7|1
1724926810000|2024-08-29 10:20:10|7487.7|7475.7|7489.1|7477.1|7489.1|7477.1|7487.7|7475.7|0
1724926820000|2024-08-29 10:20:20|7489.6|7477.6|7488.6|7480.6|7489.6|7480.6|7488.6|7477.6|0
1724926830000|2024-08-29 10:20:30|7497.9|7485.9|7501|7489|7501.3|7489.3|7496.8|7484.8|5
1724926840000|2024-08-29 10:20:40|7503.7|7491.7|7503.2|7491.2|7504.4|7492.4|7502.2|7490.2|1
1724926850000|2024-08-29 10:20:50|7504.1|7492.1|7487.9|7475.9|7504.1|7492.1|7487.9|7475.9|2
1724926860000|2024-08-29 10:21:00|7488.8|7476.8|7487.1|7475.1|7488.8|7476.8|7486.6|7474.6|0
1724926870000|2024-08-29 10:21:10|7489.2|7477.2|7489.9|7477.9|7489.9|7477.9|7489.2|7477.2|1
1724926880000|2024-08-29 10:21:20|7488.6|7476.6|7492.6|7480.6|7492.6|7480.6|7488.6|7476.6|3
1724926890000|2024-08-29 10:21:30|7496.4|7484.4|7496.5|7484.5|7496.5|7484.5|7496.1|7484.1|1
1724926900000|2024-08-29 10:21:40|7496.8|7484.8|7496.8|7484.8|7496.8|7484.8|7496.8|7484.8|0
1724926910000|2024-08-29 10:21:50|7498.1|7486.1|7498.8|7486.8|7498.8|7486.8|7497.9|7485.9|0
1724926920000|2024-08-29 10:22:00|7494.6|7482.6|7486.8|7474.8|7497.6|7485.6|7486.8|7474.8|2
1724926930000|2024-08-29 10:22:10|7485.9|7473.9|7485.9|7473.9|7485.9|7473.9|7485.9|7473.9|0
1724926940000|2024-08-29 10:22:20|7491.1|7479.1|7491.5|7479.5|7491.5|7479.5|7491.1|7479.1|0
1724926960000|2024-08-29 10:22:40|7488.9|7476.9|7485.3|7473.3|7489.5|7477.5|7484.8|7472.8|1
1724926970000|2024-08-29 10:22:50|7484.8|7472.8|7485.2|7473.2|7486.6|7474.6|7484.8|7472.8|0
1724926980000|2024-08-29 10:23:00|7486.5|7474.5|7488.1|7476.1|7489.3|7477.3|7486.4|7474.4|0
1724926990000|2024-08-29 10:23:10|7487.2|7475.2|7487.2|7475.2|7487.2|7475.2|7486.7|7474.7|0
1724927010000|2024-08-29 10:23:30|7487.1|7475.1|7486.7|7474.7|7487.1|7475.1|7486.7|7474.7|0
1724927020000|2024-08-29 10:23:40|7490.6|7478.6|7492.3|7480.3|7493.8|7481.8|7490.6|7478.6|0
1724927030000|2024-08-29 10:23:50|7491.9|7479.9|7489.9|7477.9|7491.9|7479.9|7489.2|7477.2|0
1724927040000|2024-08-29 10:24:00|7492.7|7480.7|7495|7483|7495|7483|7492.7|7480.7|0
1724927050000|2024-08-29 10:24:10|7494.1|7482.1|7491|7479|7500.1|7488.1|7490.6|7478.6|3
1724927060000|2024-08-29 10:24:20|7490.6|7478.6|7495.8|7483.8|7495.8|7483.8|7489.1|7477.1|0
1724927070000|2024-08-29 10:24:30|7493|7481|7496.8|7484.8|7496.8|7484.8|7493|7481|1
1724927080000|2024-08-29 10:24:40|7495.5|7483.5|7496.3|7484.3|7496.3|7484.3|7495.5|7483.5|0
1724927090000|2024-08-29 10:24:50|7497.1|7485.1|7473.5|7461.5|7497.1|7485.1|7473.5|7461.5|15
1724927100000|2024-08-29 10:25:00|7474.8|7462.8|7467|7455|7474.8|7462.8|7467|7455|1
1724927110000|2024-08-29 10:25:10|7466.5|7454.5|7479.5|7467.5|7482|7470|7463.2|7451.2|18
1724927120000|2024-08-29 10:25:20|7479|7467|7481.9|7469.9|7485|7473|7479|7467|0
1724927130000|2024-08-29 10:25:30|7479.5|7467.5|7478.5|7466.5|7480|7468|7478.5|7466.5|0
1724927140000|2024-08-29 10:25:40|7478.4|7466.4|7480.8|7468.8|7481.9|7469.9|7478.4|7466.4|0
1724927150000|2024-08-29 10:25:50|7483.8|7471.8|7485.1|7473.1|7485.1|7473.1|7483.8|7471.8|0
1724927160000|2024-08-29 10:26:00|7485|7473|7485|7473|7485|7473|7485|7473|0
1724927180000|2024-08-29 10:26:20|7483.7|7471.7|7485.3|7473.3|7485.3|7473.3|7483.6|7471.6|0
1724927190000|2024-08-29 10:26:30|7485.9|7473.9|7485.9|7473.9|7485.9|7473.9|7485.9|7473.9|0
1724927200000|2024-08-29 10:26:40|7484.2|7472.2|7481.2|7469.2|7484.2|7472.2|7481.2|7469.2|0
1724927210000|2024-08-29 10:26:50|7485.3|7473.3|7482.8|7470.8|7486.2|7474.2|7482.8|7470.8|0
1724927220000|2024-08-29 10:27:00|7482.2|7470.2|7484.2|7472.2|7484.2|7472.2|7482.2|7470.2|0
1724927230000|2024-08-29 10:27:10|7486|7474|7486|7474|7486|7474|7483.9|7471.9|0
1724927260000|2024-08-29 10:27:40|7486.5|7474.5|7486.7|7474.7|7490.4|7478.4|7485.7|7473.7|0
1724927270000|2024-08-29 10:27:50|7485.7|7473.7|7485.7|7473.7|7485.7|7473.7|7485.7|7473.7|0
1724927280000|2024-08-29 10:28:00|7485.6|7473.6|7485.2|7473.2|7486.9|7474.9|7484.5|7472.5|0
1724927290000|2024-08-29 10:28:10|7487.2|7475.2|7487.8|7475.8|7492.2|7480.2|7484.9|7472.9|4
1724927300000|2024-08-29 10:28:20|7491.1|7479.1|7495.9|7483.9|7497.7|7485.7|7491.1|7479.1|1
1724927310000|2024-08-29 10:28:30|7485.7|7473.7|7476.7|7464.7|7485.7|7473.7|7475.9|7463.9|1
1724927320000|2024-08-29 10:28:40|7476.6|7464.6|7476.3|7464.3|7482.8|7470.8|7474|7462|0
1724927330000|2024-08-29 10:28:50|7476.6|7464.6|7474.8|7462.8|7481.4|7469.4|7473.9|7461.9|1
1724927340000|2024-08-29 10:29:00|7473.4|7461.4|7478.5|7466.5|7479.3|7467.3|7471.9|7459.9|1
1724927350000|2024-08-29 10:29:10|7480.2|7468.2|7481.3|7469.3|7481.3|7469.3|7480.2|7468.2|0
1724927360000|2024-08-29 10:29:20|7478.3|7466.3|7486|7474|7486|7474|7478.3|7466.3|0
1724927370000|2024-08-29 10:29:30|7480.8|7468.8|7482.2|7470.2|7482.2|7470.2|7479.5|7467.5|1
1724927380000|2024-08-29 10:29:40|7482.5|7470.5|7481.6|7469.6|7482.5|7470.5|7481.6|7469.6|2
1724927390000|2024-08-29 10:29:50|7481.9|7469.9|7482|7470|7482|7470|7481.9|7469.9|0
1724927400000|2024-08-29 10:30:00|7482.1|7470.1|7483.3|7471.3|7483.3|7471.3|7482.1|7470.1|0
1724927410000|2024-08-29 10:30:10|7483.7|7471.7|7483.8|7471.8|7483.8|7471.8|7483.7|7471.7|0
1724927420000|2024-08-29 10:30:20|7485.5|7473.5|7487.4|7475.4|7487.4|7475.4|7485.1|7473.1|1
1724927430000|2024-08-29 10:30:30|7487|7475|7487.1|7475.1|7487.4|7475.4|7486.5|7474.5|0
1724927440000|2024-08-29 10:30:40|7486.7|7474.7|7486.9|7474.9|7489|7477|7486.7|7474.7|0
1724927450000|2024-08-29 10:30:50|7488.5|7476.5|7488.4|7476.4|7489.3|7477.3|7488|7476|0
1724927460000|2024-08-29 10:31:00|7487.9|7475.9|7487.9|7475.9|7487.9|7475.9|7487.9|7475.9|0
1724927480000|2024-08-29 10:31:20|7499.9|7487.9|7496.3|7484.3|7499.9|7487.9|7495.8|7483.8|1
1724927490000|2024-08-29 10:31:30|7496.8|7484.8|7492.8|7480.8|7496.8|7484.8|7491.3|7479.3|0
1724927510000|2024-08-29 10:31:50|7494.8|7482.8|7494.8|7482.8|7494.8|7482.8|7494.8|7482.8|1
1724927520000|2024-08-29 10:32:00|7494.9|7482.9|7495.9|7483.9|7495.9|7483.9|7494.9|7482.9|0
1724927530000|2024-08-29 10:32:10|7495|7483|7495.4|7483.4|7495.4|7483.4|7495|7483|0
1724927540000|2024-08-29 10:32:20|7494.1|7482.1|7494.9|7482.9|7494.9|7482.9|7494.1|7482.1|0
1724927560000|2024-08-29 10:32:40|7493.1|7481.1|7493.9|7481.9|7495.4|7483.4|7493|7481|0
1724927570000|2024-08-29 10:32:50|7494.8|7482.8|7493.4|7481.4|7494.8|7482.8|7492|7480|0
1724927600000|2024-08-29 10:33:20|7492.6|7480.6|7493|7481|7493|7481|7492.6|7480.6|0
1724927620000|2024-08-29 10:33:40|7493.4|7481.4|7493|7481|7493.4|7481.4|7493|7481|0
1724927630000|2024-08-29 10:33:50|7487.8|7475.8|7483.6|7471.6|7487.8|7475.8|7483.6|7471.6|9
1724927640000|2024-08-29 10:34:00|7483.2|7471.2|7475|7463|7483.2|7471.2|7475|7463|4
1724927650000|2024-08-29 10:34:10|7473.7|7461.7|7473.7|7461.7|7473.7|7461.7|7473.7|7461.7|0
1724927660000|2024-08-29 10:34:20|7474.2|7462.2|7475|7463|7475|7463|7473.3|7461.3|0
1724927670000|2024-08-29 10:34:30|7475.3|7463.3|7474.7|7462.7|7475.3|7463.3|7474|7462|0
1724927680000|2024-08-29 10:34:40|7475.4|7463.4|7474.8|7462.8|7475.4|7463.4|7474.8|7462.8|2
1724927690000|2024-08-29 10:34:50|7474.2|7462.2|7474.1|7462.1|7474.2|7462.2|7474.1|7462.1|0
1724927700000|2024-08-29 10:35:00|7473.9|7461.9|7475.6|7463.6|7477.6|7465.6|7472.4|7460.4|4
1724927710000|2024-08-29 10:35:10|7475.3|7463.3|7476.6|7464.6|7477.4|7465.4|7475.1|7463.1|1
1724927720000|2024-08-29 10:35:20|7477.8|7465.8|7478.1|7466.1|7478.9|7466.9|7477.1|7465.1|1
1724927730000|2024-08-29 10:35:30|7478.2|7466.2|7478.2|7466.2|7478.2|7466.2|7478.2|7466.2|0
1724927740000|2024-08-29 10:35:40|7475.9|7463.9|7486.9|7474.9|7486.9|7474.9|7475.6|7463.6|1
1724927750000|2024-08-29 10:35:50|7484.2|7472.2|7489.7|7477.7|7489.7|7477.7|7482|7470|1
1724927760000|2024-08-29 10:36:00|7489.5|7477.5|7489.5|7477.5|7490.1|7478.1|7486.8|7474.8|0
1724927770000|2024-08-29 10:36:10|7493.8|7481.8|7495.4|7483.4|7495.4|7483.4|7490.8|7478.8|0
1724927780000|2024-08-29 10:36:20|7494.9|7482.9|7494.4|7482.4|7494.9|7482.9|7494|7482|0
1724927790000|2024-08-29 10:36:30|7492.7|7480.7|7491.2|7479.2|7492.7|7480.7|7490.7|7478.7|0
1724927800000|2024-08-29 10:36:40|7492.9|7480.9|7494.6|7482.6|7495|7483|7492.9|7480.9|0
1724927810000|2024-08-29 10:36:50|7493.3|7481.3|7493.3|7481.3|7493.3|7481.3|7493.3|7481.3|0
1724927820000|2024-08-29 10:37:00|7492.4|7480.4|7491.4|7479.4|7494.5|7482.5|7487.9|7475.9|0
1724927830000|2024-08-29 10:37:10|7491.6|7479.6|7493.5|7481.5|7493.5|7481.5|7491.6|7479.6|0
1724927840000|2024-08-29 10:37:20|7494.7|7482.7|7485.4|7473.4|7496.2|7484.2|7485.4|7473.4|0
1724927860000|2024-08-29 10:37:40|7485.5|7473.5|7485.5|7473.5|7485.5|7473.5|7485.5|7473.5|0
1724927880000|2024-08-29 10:38:00|7487.5|7475.5|7487.6|7475.6|7488.3|7476.3|7487.5|7475.5|0
1724927890000|2024-08-29 10:38:10|7486.3|7474.3|7482.8|7470.8|7486.3|7474.3|7482.8|7470.8|0
1724927900000|2024-08-29 10:38:20|7484|7472|7483.9|7471.9|7484|7472|7483.5|7471.5|0
1724927910000|2024-08-29 10:38:30|7483.5|7471.5|7483.2|7471.2|7484.5|7472.5|7483.2|7471.2|0
1724927920000|2024-08-29 10:38:40|7483.5|7471.5|7483.5|7471.5|7483.6|7471.6|7483.5|7471.5|0
1724927940000|2024-08-29 10:39:00|7483.6|7471.6|7483.6|7471.6|7483.6|7471.6|7483.6|7471.6|0
1724927950000|2024-08-29 10:39:10|7483.9|7471.9|7483.9|7471.9|7483.9|7471.9|7483.9|7471.9|0
1724927960000|2024-08-29 10:39:20|7484.5|7472.5|7483.7|7471.7|7484.5|7472.5|7483.7|7471.7|0
1724927970000|2024-08-29 10:39:30|7482.8|7470.8|7482.8|7470.8|7482.8|7470.8|7482.8|7470.8|0
1724927990000|2024-08-29 10:39:50|7481.7|7469.7|7471.9|7459.9|7481.7|7469.7|7469.4|7457.4|4
1724928000000|2024-08-29 10:40:00|7468.8|7456.8|7467.9|7455.9|7471.4|7459.4|7467.6|7455.6|1
1724928010000|2024-08-29 10:40:10|7467.6|7455.6|7458.9|7446.9|7467.6|7455.6|7457|7445|3
1724928020000|2024-08-29 10:40:20|7454.7|7442.7|7460.1|7448.1|7460.1|7448.1|7454.3|7442.3|1
1724928030000|2024-08-29 10:40:30|7460.6|7448.6|7469|7457|7469|7457|7460.6|7448.6|2
1724928040000|2024-08-29 10:40:40|7469.9|7457.9|7478.7|7466.7|7479|7467|7469|7457|1
1724928050000|2024-08-29 10:40:50|7475|7463|7475.9|7463.9|7476.4|7464.4|7474.7|7462.7|0
1724928070000|2024-08-29 10:41:10|7473.4|7461.4|7475.9|7463.9|7475.9|7463.9|7472|7460|0
1724928080000|2024-08-29 10:41:20|7473.4|7461.4|7475.8|7463.8|7475.8|7463.8|7473.4|7461.4|0
1724928100000|2024-08-29 10:41:40|7471|7459|7466.1|7454.1|7471|7459|7463.8|7451.8|0
1724928110000|2024-08-29 10:41:50|7467|7455|7475.3|7463.3|7476.6|7464.6|7467|7455|0
1724928120000|2024-08-29 10:42:00|7475.2|7463.2|7476.2|7464.2|7476.7|7464.7|7473.1|7461.1|0
1724928130000|2024-08-29 10:42:10|7477.9|7465.9|7479|7467|7479|7467|7476.7|7464.7|0
1724928140000|2024-08-29 10:42:20|7478.8|7466.8|7479.9|7467.9|7481.3|7469.3|7478.4|7466.4|0
1724928150000|2024-08-29 10:42:30|7481.2|7469.2|7480.4|7468.4|7481.2|7469.2|7480.4|7468.4|0
1724928160000|2024-08-29 10:42:40|7481.6|7469.6|7480.4|7468.4|7481.6|7469.6|7480.4|7468.4|0
1724928170000|2024-08-29 10:42:50|7479.4|7467.4|7479.7|7467.7|7479.7|7467.7|7479|7467|0
1724928180000|2024-08-29 10:43:00|7480|7468|7479.1|7467.1|7480|7468|7479.1|7467.1|0
1724928190000|2024-08-29 10:43:10|7480.8|7468.8|7479.6|7467.6|7480.8|7468.8|7479.6|7467.6|0
1724928200000|2024-08-29 10:43:20|7463.9|7451.9|7467.2|7455.2|7471.4|7459.4|7463.9|7451.9|1
1724928210000|2024-08-29 10:43:30|7474.7|7462.7|7471.7|7459.7|7477.1|7465.1|7471.7|7459.7|1
1724928220000|2024-08-29 10:43:40|7472|7460|7472|7460|7472|7460|7472|7460|0
1724928230000|2024-08-29 10:43:50|7473.3|7461.3|7472.9|7460.9|7473.3|7461.3|7472.5|7460.5|0
1724928240000|2024-08-29 10:44:00|7473.5|7461.5|7482.2|7476.2|7482.2|7476.2|7473.5|7461.5|2
1724928250000|2024-08-29 10:44:10|7482.8|7476.8|7483.8|7471.8|7483.8|7476.8|7482.5|7471.8|1
1724928260000|2024-08-29 10:44:20|7482.2|7470.2|7482.2|7470.2|7482.2|7470.2|7482.2|7470.2|1
1724928280000|2024-08-29 10:44:40|7482.3|7470.3|7482.3|7470.3|7482.3|7470.3|7482.3|7470.3|0
1724928300000|2024-08-29 10:45:00|7482.4|7470.4|7482.4|7470.4|7482.4|7470.4|7482.4|7470.4|0
1724928330000|2024-08-29 10:45:30|7483.2|7471.2|7482.9|7470.9|7483.9|7471.9|7481.8|7469.8|0
1724928340000|2024-08-29 10:45:40|7483.2|7471.2|7482.4|7470.4|7483.2|7471.2|7482.4|7470.4|0
1724928350000|2024-08-29 10:45:50|7483.3|7471.3|7483.3|7471.3|7483.3|7471.3|7483.3|7471.3|0
1724928370000|2024-08-29 10:46:10|7483.2|7471.2|7483.2|7471.2|7483.2|7471.2|7483.2|7471.2|0
1724928390000|2024-08-29 10:46:30|7483.7|7471.7|7483.8|7471.8|7483.8|7471.8|7483.7|7471.7|0
1724928400000|2024-08-29 10:46:40|7482.9|7470.9|7482.8|7470.8|7483.2|7471.2|7482.8|7470.8|0
1724928410000|2024-08-29 10:46:50|7482.6|7470.6|7489.2|7477.2|7489.2|7477.2|7482.6|7470.6|2
1724928420000|2024-08-29 10:47:00|7489.7|7477.7|7489.7|7477.7|7489.7|7477.7|7489.7|7477.7|0
1724928430000|2024-08-29 10:47:10|7487.8|7475.8|7488.4|7476.4|7488.4|7476.4|7487.8|7475.8|1
1724928440000|2024-08-29 10:47:20|7488.1|7476.1|7488.1|7476.1|7488.1|7476.1|7488.1|7476.1|1
1724928450000|2024-08-29 10:47:30|7488.4|7476.4|7479.8|7467.8|7488.4|7476.4|7478.9|7466.9|1
1724928460000|2024-08-29 10:47:40|7480.2|7468.2|7479.9|7467.9|7480.7|7468.7|7479.4|7467.4|0
1724928480000|2024-08-29 10:48:00|7481.7|7469.7|7481.7|7469.7|7481.7|7469.7|7481.7|7469.7|0
1724928490000|2024-08-29 10:48:10|7483|7471|7484.6|7472.6|7486|7474|7483|7471|0
1724928500000|2024-08-29 10:48:20|7484.1|7472.1|7484.5|7472.5|7484.5|7472.5|7484|7472|0
1724928520000|2024-08-29 10:48:40|7481.5|7469.5|7482.9|7470.9|7482.9|7470.9|7481.5|7469.5|0
1724928530000|2024-08-29 10:48:50|7480.3|7468.3|7481.7|7469.7|7482.1|7470.1|7479.1|7467.1|0
1724928540000|2024-08-29 10:49:00|7483.4|7471.4|7483.6|7471.6|7483.6|7471.6|7483.4|7471.4|0
1724928560000|2024-08-29 10:49:20|7485|7473|7483.1|7471.1|7485|7473|7479.2|7467.2|1
1724928570000|2024-08-29 10:49:30|7482.5|7470.5|7482.6|7470.6|7482.6|7470.6|7482.2|7470.2|1
1724928580000|2024-08-29 10:49:40|7482.1|7470.1|7482.6|7470.6|7482.6|7470.6|7482.1|7470.1|0
1724928590000|2024-08-29 10:49:50|7483|7471|7481.3|7469.3|7484.6|7472.6|7480.3|7468.3|0
1724928600000|2024-08-29 10:50:00|7481.9|7469.9|7482.7|7470.7|7482.7|7470.7|7481.5|7469.5|0
1724928610000|2024-08-29 10:50:10|7481.3|7469.3|7474.5|7462.5|7481.3|7469.3|7474.5|7462.5|3
1724928620000|2024-08-29 10:50:20|7473.6|7461.6|7473.7|7461.7|7475.4|7463.4|7472.7|7460.7|3
1724928630000|2024-08-29 10:50:30|7475|7463|7473.2|7461.2|7475|7463|7472.1|7460.1|0
1724928640000|2024-08-29 10:50:40|7472|7460|7470.2|7458.2|7472|7460|7470.2|7458.2|0
1724928650000|2024-08-29 10:50:50|7468.4|7456.4|7466.8|7454.8|7468.5|7456.5|7462.7|7450.7|3
1724928660000|2024-08-29 10:51:00|7466.3|7454.3|7460.4|7448.4|7466.3|7454.3|7452.6|7440.6|6
1724928670000|2024-08-29 10:51:10|7460.3|7448.3|7463.8|7451.8|7463.8|7451.8|7455.4|7443.4|5
1724928680000|2024-08-29 10:51:20|7464.2|7452.2|7462.7|7450.7|7464.7|7452.7|7462.2|7450.2|0
1724928690000|2024-08-29 10:51:30|7462.2|7450.2|7462.6|7450.6|7462.6|7450.6|7461.3|7449.3|0
1724928700000|2024-08-29 10:51:40|7462.1|7450.1|7455.4|7443.4|7462.1|7450.1|7453.2|7441.2|2
1724928710000|2024-08-29 10:51:50|7455.1|7443.1|7454|7442|7455.2|7443.2|7453.9|7441.9|1
1724928720000|2024-08-29 10:52:00|7453.7|7441.7|7452.7|7440.7|7453.7|7441.7|7452.7|7440.7|0
1724928730000|2024-08-29 10:52:10|7454.8|7442.8|7456.2|7444.2|7456.2|7444.2|7454.5|7442.5|18
1724928750000|2024-08-29 10:52:30|7456.3|7444.3|7455.4|7443.4|7456.3|7444.3|7455.4|7443.4|0
1724928760000|2024-08-29 10:52:40|7454.6|7442.6|7447.8|7435.8|7454.6|7442.6|7447.8|7435.8|1
1724928770000|2024-08-29 10:52:50|7447.5|7435.5|7447|7435|7447.5|7435.5|7447|7435|0
1724928780000|2024-08-29 10:53:00|7446.8|7434.8|7441|7433|7449.3|7437.3|7439.6|7432.2|6
1724928790000|2024-08-29 10:53:10|||||||||1
1724928800000|2024-08-29 10:53:20|7444.7|7432.7|7439|7433|7444.7|7433|7439|7431.9|2
1724928810000|2024-08-29 10:53:30|7443.7|7431.7|7441.3|7433.3|7443.7|7435.3|7440.7|7431.7|4
1724928820000|2024-08-29 10:53:40|7440.6|7432.6|7445.2|7433.2|7445.2|7433.2|7440.6|7432.6|1
1724928830000|2024-08-29 10:53:50|7445.9|7433.9|7454.7|7442.7|7454.7|7442.7|7445.9|7433.9|3
1724928840000|2024-08-29 10:54:00|7454.6|7442.6|7459.5|7447.5|7463.2|7451.2|7454.6|7442.6|1
1724928850000|2024-08-29 10:54:10|7460.2|7448.2|7460.9|7448.9|7462.2|7450.2|7460.2|7448.2|0
1724928860000|2024-08-29 10:54:20|7457.3|7445.3|7455.7|7443.7|7457.3|7445.3|7455.7|7443.7|0
1724928870000|2024-08-29 10:54:30|7455.8|7443.8|7455.8|7443.8|7455.8|7443.8|7455.8|7443.8|0
1724928880000|2024-08-29 10:54:40|7455.7|7443.7|7455.7|7443.7|7455.7|7443.7|7455.7|7443.7|0
1724928890000|2024-08-29 10:54:50|7456.2|7444.2|7455.3|7443.3|7456.8|7444.8|7455.3|7443.3|2
1724928900000|2024-08-29 10:55:00|7455.2|7443.2|7449.5|7437.5|7455.2|7443.2|7448.6|7436.6|1
1724928910000|2024-08-29 10:55:10|7450.8|7438.8|7450.7|7438.7|7450.8|7438.8|7450.7|7438.7|0
1724928920000|2024-08-29 10:55:20|7450.9|7438.9|7454.4|7442.4|7454.4|7442.4|7450.9|7438.9|1
1724928950000|2024-08-29 10:55:50|7460.1|7448.1|7457.1|7445.1|7462.9|7450.9|7454.1|7442.1|5
1724928960000|2024-08-29 10:56:00|7457.2|7445.2|7464.2|7452.2|7466.6|7454.6|7457.2|7445.2|1
1724928970000|2024-08-29 10:56:10|7461.9|7449.9|7465|7453|7465|7453|7460.1|7448.1|1
1724928980000|2024-08-29 10:56:20|7468.9|7456.9|7468.2|7456.2|7468.9|7456.9|7454.1|7442.1|4
1724928990000|2024-08-29 10:56:30|7467.7|7455.7|7468.3|7456.3|7469.2|7457.2|7467.7|7455.7|1
1724929000000|2024-08-29 10:56:40|7465.2|7453.2|7465.7|7453.7|7466.2|7454.2|7465|7453|0
1724929010000|2024-08-29 10:56:50|7467|7455|7469.7|7457.7|7469.7|7457.7|7467|7455|0
1724929020000|2024-08-29 10:57:00|7470.7|7458.7|7465.2|7453.2|7470.7|7458.7|7465.2|7453.2|3
1724929030000|2024-08-29 10:57:10|7463.8|7451.8|7464.4|7452.4|7464.4|7452.4|7460.4|7448.4|0
1724929040000|2024-08-29 10:57:20|7464.5|7452.5|7465|7453|7466.9|7454.9|7464.5|7452.5|1
1724929050000|2024-08-29 10:57:30|7465.1|7453.1|7462.2|7450.2|7465.1|7453.1|7462.2|7450.2|0
1724929060000|2024-08-29 10:57:40|7462.7|7450.7|7456.6|7444.6|7462.7|7450.7|7456.6|7444.6|0
1724929070000|2024-08-29 10:57:50|7459.2|7447.2|7457.4|7445.4|7459.2|7447.2|7457.4|7445.4|0
1724929080000|2024-08-29 10:58:00|7457.3|7445.3|7465|7453|7465|7453|7457.3|7445.3|2
1724929090000|2024-08-29 10:58:10|7466.3|7454.3|7466.6|7454.6|7466.7|7454.7|7466.3|7454.3|0
1724929100000|2024-08-29 10:58:20|7467.4|7455.4|7467.7|7455.7|7467.7|7455.7|7467.4|7455.4|0
1724929110000|2024-08-29 10:58:30|7466.8|7454.8|7465.6|7453.6|7466.9|7454.9|7464.4|7452.4|0
1724929120000|2024-08-29 10:58:40|7467.6|7455.6|7468.7|7456.7|7473.5|7461.5|7467.5|7455.5|2
1724929130000|2024-08-29 10:58:50|7467.4|7455.4|7468.4|7456.4|7470.2|7458.2|7467.4|7455.4|1
1724929140000|2024-08-29 10:59:00|7468.8|7456.8|7468.8|7456.8|7468.8|7456.8|7468.8|7456.8|0
1724929160000|2024-08-29 10:59:20|7469.1|7457.1|7469.1|7457.1|7469.1|7457.1|7469.1|7457.1|1
1724929170000|2024-08-29 10:59:30|7468.9|7456.9|7467.9|7455.9|7469.4|7457.4|7467.9|7455.9|0
1724929180000|2024-08-29 10:59:40|7468.8|7456.8|7468.7|7456.7|7468.8|7456.8|7467.9|7455.9|0
1724929200000|2024-08-29 11:00:00|7468.8|7456.8|7468.8|7456.8|7468.8|7456.8|7468.8|7456.8|0
1724929210000|2024-08-29 11:00:10|7467.1|7455.1|7465.9|7453.9|7467.1|7455.1|7463.9|7451.9|0
1724929220000|2024-08-29 11:00:20|7463.6|7451.6|7466.3|7454.3|7466.3|7454.3|7463.6|7451.6|0
1724929230000|2024-08-29 11:00:30|7466.4|7454.4|7464.3|7452.3|7466.4|7454.4|7463.4|7451.4|1
1724929240000|2024-08-29 11:00:40|7454.8|7442.8|7453.3|7441.3|7455.3|7443.3|7453.3|7441.3|8
1724929250000|2024-08-29 11:00:50|7452.1|7440.1|7463.4|7451.4|7463.4|7451.4|7452.1|7440.1|1
1724929260000|2024-08-29 11:01:00|7463.3|7451.3|7458.8|7446.8|7463.3|7451.3|7458.8|7446.8|1
1724929270000|2024-08-29 11:01:10|7459.2|7447.2|7459.8|7447.8|7460.1|7448.1|7459.2|7447.2|0
1724929280000|2024-08-29 11:01:20|7460.7|7448.7|7460.9|7448.9|7460.9|7448.9|7460.7|7448.7|0
1724929290000|2024-08-29 11:01:30|7461.8|7449.8|7464.4|7452.4|7464.4|7452.4|7461.8|7449.8|1
1724929300000|2024-08-29 11:01:40|7469.8|7457.8|7465.9|7453.9|7469.8|7457.8|7465|7453|2
1724929310000|2024-08-29 11:01:50|7461|7449|7460.4|7448.4|7461|7449|7459.6|7447.6|0
1724929320000|2024-08-29 11:02:00|7460.5|7452.5|7459.5|7447.5|7461.2|7453.2|7459.5|7447.5|1
1724929350000|2024-08-29 11:02:30|7455.6|7443.6|7456.1|7444.1|7456.1|7444.1|7452.1|7440.1|1
1724929360000|2024-08-29 11:02:40|7457.1|7445.1|7462.2|7450.2|7462.7|7450.7|7454.6|7442.6|1
1724929370000|2024-08-29 11:02:50|7454.9|7442.9|7458.8|7446.8|7461.2|7449.2|7454.9|7442.9|0
1724929380000|2024-08-29 11:03:00|7458.7|7446.7|7452.7|7440.7|7458.7|7446.7|7452.7|7440.7|0
1724929390000|2024-08-29 11:03:10|7452.9|7440.9|7453.4|7441.4|7455.8|7443.8|7452.4|7440.4|0
1724929400000|2024-08-29 11:03:20|7454.7|7442.7|7457.4|7445.4|7457.4|7445.4|7454.1|7442.1|0
1724929410000|2024-08-29 11:03:30|7435.9|7427.9|7441.4|7429.4|7447.2|7435.2|7435.9|7427.9|14
1724929420000|2024-08-29 11:03:40|7442.2|7430.2|7441.5|7429.5|7446.1|7434.1|7440.3|7428.3|0
1724929430000|2024-08-29 11:03:50|7441.4|7429.4|7441.5|7429.5|7442.7|7430.7|7439.2|7427.2|2
1724929440000|2024-08-29 11:04:00|7442|7430|7445.6|7433.6|7446.2|7434.2|7442|7430|1
1724929450000|2024-08-29 11:04:10|7443.6|7431.6|7441.6|7429.6|7443.6|7431.6|7441.6|7429.6|0
1724929460000|2024-08-29 11:04:20|7441.2|7429.2|7441.9|7429.9|7442|7430|7441.2|7429.2|0
1724929470000|2024-08-29 11:04:30|7441.8|7429.8|7441.8|7429.8|7441.8|7429.8|7441.8|7429.8|0
1724929480000|2024-08-29 11:04:40|7444.9|7432.9|7444.9|7432.9|7444.9|7432.9|7444.9|7432.9|0
1724929490000|2024-08-29 11:04:50|7444.5|7432.5|7443.2|7431.2|7444.5|7432.5|7443.2|7431.2|0
1724929500000|2024-08-29 11:05:00|7442.8|7430.8|7439.2|7427.2|7442.8|7430.8|7439.2|7427.2|0
1724929510000|2024-08-29 11:05:10|7439.8|7427.8|7441|7429|7443|7431|7438.8|7426.8|2
1724929520000|2024-08-29 11:05:20|7441.9|7429.9|7441.9|7429.9|7441.9|7429.9|7441.9|7429.9|0
1724929530000|2024-08-29 11:05:30|7441.5|7429.5|7441|7429|7441.5|7429.5|7441|7429|0
1724929550000|2024-08-29 11:05:50|7441.8|7429.8|7444.3|7432.3|7444.3|7432.3|7441.8|7429.8|0
1724929560000|2024-08-29 11:06:00|7444.8|7432.8|7444.8|7432.8|7444.8|7432.8|7444.8|7432.8|0
1724929570000|2024-08-29 11:06:10|7445|7433|7445.8|7433.8|7445.8|7433.8|7445|7433|0
1724929580000|2024-08-29 11:06:20|7448.7|7436.7|7453.5|7441.5|7453.5|7441.5|7448.7|7436.7|1
1724929590000|2024-08-29 11:06:30|7454.2|7442.2|7457.3|7445.3|7457.3|7445.3|7454.2|7442.2|0
1724929600000|2024-08-29 11:06:40|7456|7444|7456.5|7444.5|7456.5|7444.5|7456|7444|0
1724929610000|2024-08-29 11:06:50|7457.6|7445.6|7457.6|7445.6|7457.6|7445.6|7457.6|7445.6|0
1724929620000|2024-08-29 11:07:00|7457.5|7445.5|7457.5|7445.5|7457.5|7445.5|7457.5|7445.5|0
1724929650000|2024-08-29 11:07:30|7457.3|7445.3|7453|7441|7459.7|7447.7|7449.5|7437.5|1
1724929680000|2024-08-29 11:08:00|7452.8|7440.8|7452.8|7440.8|7452.8|7440.8|7452.8|7440.8|0
1724929710000|2024-08-29 11:08:30|7453.8|7441.8|7453.8|7441.8|7453.8|7441.8|7453.8|7441.8|0
1724929720000|2024-08-29 11:08:40|7451.7|7439.7|7452.8|7440.8|7452.8|7440.8|7451.7|7439.7|0
1724929730000|2024-08-29 11:08:50|7457.1|7445.1|7469.2|7457.2|7469.8|7457.8|7457.1|7445.1|1
1724929740000|2024-08-29 11:09:00|7470.9|7458.9|7470.7|7458.7|7471.2|7459.2|7470.7|7458.7|0
1724929750000|2024-08-29 11:09:10|7469.8|7457.8|7469.8|7457.8|7469.8|7457.8|7469.8|7457.8|0
1724929760000|2024-08-29 11:09:20|7457.3|7445.3|7457.3|7445.3|7458.2|7446.2|7456.8|7444.8|1
1724929770000|2024-08-29 11:09:30|7459.5|7447.5|7459.8|7447.8|7459.8|7447.8|7459.5|7447.5|0
1724929780000|2024-08-29 11:09:40|7455.9|7443.9|7456.8|7444.8|7457|7445|7455.9|7443.9|1
1724929790000|2024-08-29 11:09:50|7459.4|7447.4|7460.3|7448.3|7460.3|7448.3|7459.4|7447.4|0
1724929800000|2024-08-29 11:10:00|7458.6|7446.6|7462.3|7450.3|7462.3|7450.3|7458.6|7446.6|0
1724929810000|2024-08-29 11:10:10|7461.4|7449.4|7461.8|7449.8|7462.4|7450.4|7461.4|7449.4|0
1724929820000|2024-08-29 11:10:20|7460.9|7448.9|7460.4|7448.4|7462.3|7450.3|7460.4|7448.4|0
1724929830000|2024-08-29 11:10:30|7460.2|7448.2|7461.2|7449.2|7462.1|7450.1|7460.2|7448.2|0
1724929850000|2024-08-29 11:10:50|7459.2|7447.2|7454.2|7442.2|7459.2|7447.2|7454.2|7442.2|0
1724929860000|2024-08-29 11:11:00|7453.9|7441.9|7454.1|7442.1|7454.4|7442.4|7452.8|7440.8|0
1724929870000|2024-08-29 11:11:10|7454.2|7442.2|7454.2|7442.2|7454.2|7442.2|7454.2|7442.2|0
1724929880000|2024-08-29 11:11:20|7455|7443|7458.8|7446.8|7458.8|7446.8|7455|7443|0
1724929900000|2024-08-29 11:11:40|7457.9|7445.9|7457.4|7445.4|7457.9|7445.9|7457.4|7445.4|0
1724929920000|2024-08-29 11:12:00|7457.3|7445.3|7470.6|7458.6|7472.5|7460.5|7457.3|7445.3|3
1724929950000|2024-08-29 11:12:30|7470.1|7458.1|7470.6|7458.6|7471.6|7459.6|7469.2|7457.2|0
1724929960000|2024-08-29 11:12:40|7461.2|7449.2|7456.6|7444.6|7461.2|7449.2|7456.6|7444.6|2
1724929970000|2024-08-29 11:12:50|7457|7445|7457|7445|7457|7445|7457|7445|0
1724929980000|2024-08-29 11:13:00|7456.5|7444.5|7454.7|7442.7|7466.1|7454.1|7454.7|7442.7|5
1724929990000|2024-08-29 11:13:10|7453.8|7441.8|7453.4|7441.4|7454.1|7442.1|7449.2|7437.2|2
1724930000000|2024-08-29 11:13:20|7454.3|7442.3|7454.4|7442.4|7454.4|7442.4|7454.3|7442.3|0
1724930010000|2024-08-29 11:13:30|7453.5|7441.5|7453.9|7441.9|7454.4|7442.4|7453.5|7441.5|0
1724930020000|2024-08-29 11:13:40|7453.5|7441.5|7455.9|7443.9|7455.9|7443.9|7453.5|7441.5|0
1724930030000|2024-08-29 11:13:50|7451.9|7439.9|7454.6|7442.6|7454.6|7442.6|7451.9|7439.9|1
1724930040000|2024-08-29 11:14:00|7457.8|7445.8|7455.7|7443.7|7457.8|7445.8|7453.3|7441.3|1
1724930050000|2024-08-29 11:14:10|7456.8|7444.8|7459.3|7447.3|7461.4|7449.4|7456.8|7444.8|0
1724930070000|2024-08-29 11:14:30|7459.2|7447.2|7450.8|7438.8|7459.6|7447.6|7450.8|7438.8|1
1724930080000|2024-08-29 11:14:40|7453.4|7441.4|7455.2|7443.2|7455.2|7443.2|7453.4|7441.4|0
1724930090000|2024-08-29 11:14:50|7453.4|7441.4|7454.4|7442.4|7455.5|7443.5|7453.4|7441.4|0
1724930100000|2024-08-29 11:15:00|7453.9|7441.9|7454.6|7442.6|7454.6|7442.6|7451.6|7439.6|2
1724930110000|2024-08-29 11:15:10|7454.7|7442.7|7454.2|7442.2|7454.7|7442.7|7451.3|7439.3|0
1724930120000|2024-08-29 11:15:20|7451.6|7439.6|7453.3|7441.3|7453.3|7441.3|7451.5|7439.5|0
1724930140000|2024-08-29 11:15:40|7452.4|7440.4|7457.7|7445.7|7458.1|7446.1|7451|7439|1
1724930150000|2024-08-29 11:15:50|7458|7446|7470.9|7458.9|7471.5|7459.5|7458|7446|4
1724930160000|2024-08-29 11:16:00|7471|7459|7476.6|7464.6|7477.4|7465.4|7471|7459|3
1724930170000|2024-08-29 11:16:10|7475.2|7463.2|7473.9|7461.9|7475.2|7463.2|7473.9|7461.9|0
1724930180000|2024-08-29 11:16:20|7476|7464|7474.5|7462.5|7476|7464|7471.1|7459.1|1
1724930190000|2024-08-29 11:16:30|7475.4|7463.4|7470.2|7458.2|7475.4|7463.4|7468.1|7456.1|0
1724930200000|2024-08-29 11:16:40|7474.1|7462.1|7473.4|7461.4|7474.4|7462.4|7472.1|7460.1|0
1724930210000|2024-08-29 11:16:50|7475.2|7463.2|7474.1|7462.1|7475.6|7463.6|7473.5|7461.5|0
1724930220000|2024-08-29 11:17:00|7473.8|7461.8|7470.3|7458.3|7473.8|7461.8|7469.5|7457.5|2
1724930230000|2024-08-29 11:17:10|7473.4|7461.4|7474.4|7462.4|7474.4|7462.4|7473.4|7461.4|8
1724930240000|2024-08-29 11:17:20|||||||||10
1724930250000|2024-08-29 11:17:30|7474.5|7462.5|7474.5|7462.5|7474.5|7462.5|7474.5|7462.5|8
1724930260000|2024-08-29 11:17:40|7474.4|7462.4|7482.6|7470.6|7485.7|7473.7|7474.4|7462.4|11
1724930270000|2024-08-29 11:17:50|7480.6|7468.6|7481.1|7469.1|7481.1|7469.1|7480.6|7468.6|1
1724930280000|2024-08-29 11:18:00|7483.8|7471.8|7482.8|7470.8|7483.8|7471.8|7482.8|7470.8|1
1724930290000|2024-08-29 11:18:10|7490.6|7478.6|7487.6|7475.6|7490.6|7478.6|7487.6|7475.6|11
1724930300000|2024-08-29 11:18:20|7488.1|7476.1|7485.9|7473.9|7488.6|7476.6|7484.8|7472.8|0
1724930310000|2024-08-29 11:18:30|7486.1|7474.1|7484.6|7472.6|7487.1|7475.1|7484.6|7472.6|0
1724930320000|2024-08-29 11:18:40|7483.6|7471.6|7480.7|7468.7|7483.6|7471.6|7480.7|7468.7|0
1724930330000|2024-08-29 11:18:50|7473.2|7461.2|7473.2|7461.2|7473.2|7461.2|7472.7|7460.7|2
1724930350000|2024-08-29 11:19:10|7473|7461|7473|7461|7473|7461|7473|7461|0
1724930370000|2024-08-29 11:19:30|7473.1|7461.1|7468.7|7456.7|7473.1|7461.1|7468.7|7456.7|0
1724930380000|2024-08-29 11:19:40|7467.7|7455.7|7468.6|7456.6|7468.6|7456.6|7467.7|7455.7|0
1724930390000|2024-08-29 11:19:50|7468.9|7456.9|7466.3|7454.3|7468.9|7456.9|7466.3|7454.3|0
1724930400000|2024-08-29 11:20:00|7467.1|7455.1|7467.1|7455.1|7467.1|7455.1|7467.1|7455.1|0
1724930420000|2024-08-29 11:20:20|7466.5|7454.5|7465.4|7453.4|7466.5|7454.5|7464.4|7452.4|0
1724930430000|2024-08-29 11:20:30|7468.4|7456.4|7468.4|7456.4|7468.4|7456.4|7468.4|7456.4|1
1724930460000|2024-08-29 11:21:00|7469.2|7457.2|7468.4|7456.4|7469.2|7457.2|7468.4|7456.4|0
1724930480000|2024-08-29 11:21:20|7465.4|7453.4|7466.3|7454.3|7466.3|7454.3|7465.4|7453.4|0
1724930490000|2024-08-29 11:21:30|7467.1|7455.1|7467.1|7455.1|7467.1|7455.1|7467.1|7455.1|0
1724930500000|2024-08-29 11:21:40|7468|7456|7470.6|7458.6|7470.6|7458.6|7468|7456|0
1724930510000|2024-08-29 11:21:50|7470.2|7458.2|7470.1|7458.1|7470.2|7458.2|7470.1|7458.1|1
1724930520000|2024-08-29 11:22:00|7470.6|7458.6|7470.2|7458.2|7470.6|7458.6|7469|7457|0
1724930530000|2024-08-29 11:22:10|7470.7|7458.7|7471.6|7459.6|7472|7460|7470.7|7458.7|0
1724930540000|2024-08-29 11:22:20|7473.6|7461.6|7472.6|7460.6|7473.6|7461.6|7472.6|7460.6|0
1724930570000|2024-08-29 11:22:50|7473.1|7461.1|7473.1|7461.1|7473.1|7461.1|7473.1|7461.1|0
1724930590000|2024-08-29 11:23:10|7472.2|7460.2|7473.9|7461.9|7473.9|7461.9|7472.2|7460.2|0
1724930600000|2024-08-29 11:23:20|7473.6|7461.6|7468.1|7456.1|7475.1|7463.1|7468.1|7456.1|1
1724930620000|2024-08-29 11:23:40|7469.4|7457.4|7468.5|7456.5|7469.4|7457.4|7468.5|7456.5|0
1724930640000|2024-08-29 11:24:00|7468.9|7456.9|7470.6|7458.6|7474.1|7462.1|7468.9|7456.9|0
1724930660000|2024-08-29 11:24:20|7469.3|7457.3|7454.9|7442.9|7469.3|7457.3|7454.9|7442.9|1
1724930670000|2024-08-29 11:24:30|7458.1|7446.1|7463.1|7451.1|7463.1|7451.1|7455.2|7443.2|0
1724930680000|2024-08-29 11:24:40|7462.2|7450.2|7462.3|7450.3|7462.3|7450.3|7462.2|7450.2|0
1724930700000|2024-08-29 11:25:00|7465.8|7453.8|7460.9|7448.9|7466|7454|7460|7448|1
1724930710000|2024-08-29 11:25:10|7461|7449|7456.3|7444.3|7461|7449|7454.5|7442.5|0
1724930730000|2024-08-29 11:25:30|7455|7443|7470.8|7458.8|7476.3|7464.3|7455|7443|3
1724930740000|2024-08-29 11:25:40|7469.3|7457.3|7469.8|7457.8|7471.1|7459.1|7469.3|7457.3|0
1724930750000|2024-08-29 11:25:50|7468.1|7456.1|7468.5|7456.5|7468.5|7456.5|7461.9|7449.9|0
1724930760000|2024-08-29 11:26:00|7468.4|7456.4|7463.6|7451.6|7468.4|7456.4|7463.6|7451.6|0
1724930770000|2024-08-29 11:26:10|7462.7|7450.7|7463.7|7451.7|7463.7|7451.7|7462.3|7450.3|0
1724930780000|2024-08-29 11:26:20|7462.4|7450.4|7462.2|7450.2|7462.4|7450.4|7462.2|7450.2|0
1724930800000|2024-08-29 11:26:40|7462.3|7450.3|7462.3|7450.3|7462.3|7450.3|7462.3|7450.3|0
1724930810000|2024-08-29 11:26:50|7464.2|7452.2|7463.9|7451.9|7464.3|7452.3|7463.9|7451.9|0
1724930820000|2024-08-29 11:27:00|7463.7|7451.7|7457.8|7445.8|7463.7|7451.7|7457.8|7445.8|1
1724930830000|2024-08-29 11:27:10|7458.6|7446.6|7459|7447|7459|7447|7458.6|7446.6|0
1724930840000|2024-08-29 11:27:20|7459.1|7447.1|7464.8|7452.8|7465.8|7453.8|7459.1|7447.1|1
1724930850000|2024-08-29 11:27:30|7463.4|7451.4|7462|7450|7463.4|7451.4|7462|7450|0
1724930860000|2024-08-29 11:27:40|7460.1|7448.1|7460.2|7448.2|7460.2|7448.2|7460.1|7448.1|0
1724930870000|2024-08-29 11:27:50|7458.6|7446.6|7459.1|7447.1|7461.9|7449.9|7457.9|7445.9|1
1724930890000|2024-08-29 11:28:10|7456|7444|7450.7|7438.7|7457.2|7445.2|7450.7|7438.7|1
1724930900000|2024-08-29 11:28:20|7451.2|7439.2|7453|7441|7453|7441|7450.9|7438.9|0
1724930910000|2024-08-29 11:28:30|7451.3|7439.3|7448.6|7436.6|7451.3|7439.3|7448.6|7436.6|1
1724930920000|2024-08-29 11:28:40|7448.8|7436.8|7448.8|7436.8|7448.8|7436.8|7448.8|7436.8|0
1724930940000|2024-08-29 11:29:00|7448.7|7436.7|7442.9|7430.9|7448.7|7436.7|7440.5|7428.5|16
1724930950000|2024-08-29 11:29:10|7443.6|7431.6|7442.6|7430.6|7443.6|7431.6|7442.6|7430.6|0
1724930960000|2024-08-29 11:29:20|7443|7431|7443.1|7431.1|7443.1|7431.1|7443|7431|0
1724930970000|2024-08-29 11:29:30|7443.5|7431.5|7443.7|7431.7|7444.1|7432.1|7443.5|7431.5|0
1724930980000|2024-08-29 11:29:40|7444|7432|7444|7432|7444|7432|7444|7432|0
1724930990000|2024-08-29 11:29:50|7441.1|7429.1|7440|7428|7441.1|7429.1|7440|7428|1
1724931000000|2024-08-29 11:30:00|7439.5|7427.5|7439.5|7427.5|7439.5|7427.5|7439.5|7427.5|0
1724931010000|2024-08-29 11:30:10|7439|7427|7439.4|7427.4|7439.4|7427.4|7439|7427|1
1724931020000|2024-08-29 11:30:20|7439.8|7427.8|7437.3|7425.3|7439.8|7427.8|7437.3|7425.3|8
1724931030000|2024-08-29 11:30:30|7436.9|7424.9|7437.3|7425.3|7437.3|7425.3|7436.9|7424.9|0
1724931040000|2024-08-29 11:30:40|7434.5|7422.5|7434.5|7422.5|7434.5|7422.5|7434.5|7422.5|24
1724931050000|2024-08-29 11:30:50|7434.6|7422.6|7433.7|7421.7|7434.6|7422.6|7431.5|7419.5|1
1724931060000|2024-08-29 11:31:00|7432.8|7420.8|7432.8|7420.8|7433.3|7421.3|7432.4|7420.4|0
1724931070000|2024-08-29 11:31:10|7436.7|7424.7|7447.8|7435.8|7447.8|7435.8|7436.7|7424.7|2
1724931080000|2024-08-29 11:31:20|7446|7434|7433.7|7421.7|7447.7|7435.7|7433.7|7421.7|0
1724931090000|2024-08-29 11:31:30|7433.5|7421.5|7441|7429|7442.8|7430.8|7433.5|7421.5|0
1724931100000|2024-08-29 11:31:40|7440.6|7428.6|7435.9|7423.9|7441|7429|7435.9|7423.9|0
1724931110000|2024-08-29 11:31:50|7435|7423|7434.9|7422.9|7435|7423|7434.9|7422.9|0
1724931130000|2024-08-29 11:32:10|7438.8|7426.8|7438.2|7426.2|7439.3|7427.3|7436.3|7424.3|0
1724931150000|2024-08-29 11:32:30|7437.3|7425.3|7433.8|7421.8|7438.1|7426.1|7433.8|7421.8|2
1724931170000|2024-08-29 11:32:50|7457.6|7445.6|7463.6|7451.6|7463.6|7451.6|7452.4|7440.4|2
1724931180000|2024-08-29 11:33:00|7463.7|7451.7|7463.7|7451.7|7463.7|7451.7|7463.7|7451.7|0
1724931210000|2024-08-29 11:33:30|7463.6|7451.6|7456.9|7444.9|7463.6|7451.6|7456.5|7444.5|0
1724931220000|2024-08-29 11:33:40|7456.5|7444.5|7450.3|7438.3|7456.6|7444.6|7450.3|7438.3|0
1724931230000|2024-08-29 11:33:50|7451.2|7439.2|7456.2|7444.2|7456.2|7444.2|7451.2|7439.2|0
1724931240000|2024-08-29 11:34:00|7457.6|7445.6|7457.6|7445.6|7457.6|7445.6|7457.6|7445.6|0
1724931250000|2024-08-29 11:34:10|7456.2|7444.2|7453.2|7441.2|7456.2|7444.2|7452.7|7440.7|0
1724931260000|2024-08-29 11:34:20|7452|7440|7446.4|7434.4|7452|7440|7443.8|7431.8|3
1724931270000|2024-08-29 11:34:30|7448.3|7436.3|7448.3|7436.3|7448.3|7436.3|7448.3|7436.3|0
1724931290000|2024-08-29 11:34:50|7451.1|7439.1|7450.2|7438.2|7451.1|7439.1|7450.2|7438.2|0
1724931310000|2024-08-29 11:35:10|7450.3|7438.3|7450.3|7438.3|7450.3|7438.3|7450.3|7438.3|0
1724931320000|2024-08-29 11:35:20|7452.6|7440.6|7455.7|7443.7|7458.9|7446.9|7452.6|7440.6|1
1724931330000|2024-08-29 11:35:30|7455.9|7443.9|7455.9|7443.9|7455.9|7443.9|7455.9|7443.9|0
1724931340000|2024-08-29 11:35:40|7455.5|7443.5|7453.7|7441.7|7455.5|7443.5|7453.7|7441.7|0
1724931360000|2024-08-29 11:36:00|7453.3|7441.3|7453.3|7441.3|7453.3|7441.3|7453.3|7441.3|0
1724931370000|2024-08-29 11:36:10|7453.9|7441.9|7453.9|7441.9|7453.9|7441.9|7453.1|7441.1|0
1724931390000|2024-08-29 11:36:30|7454.1|7442.1|7454.1|7442.1|7454.1|7442.1|7454.1|7442.1|0
1724931400000|2024-08-29 11:36:40|7454.6|7442.6|7454.4|7442.4|7454.9|7442.9|7453.9|7441.9|0
1724931410000|2024-08-29 11:36:50|7454.8|7442.8|7454.4|7442.4|7455.6|7443.6|7454.4|7442.4|0
1724931420000|2024-08-29 11:37:00|7454.5|7442.5|7460.9|7448.9|7464.1|7456.1|7454.5|7442.5|2
1724931430000|2024-08-29 11:37:10|7461.7|7449.7|7461.4|7449.4|7461.7|7449.7|7461.4|7449.4|0
1724931450000|2024-08-29 11:37:30|7461.9|7449.9|7461.9|7449.9|7461.9|7449.9|7461.9|7449.9|0
1724931470000|2024-08-29 11:37:50|7463.4|7451.4|7463.4|7451.4|7463.4|7451.4|7463.4|7451.4|0
1724931480000|2024-08-29 11:38:00|7464.2|7452.2|7468.6|7456.6|7468.6|7456.6|7464.2|7452.2|1
1724931510000|2024-08-29 11:38:30|7468.4|7456.4|7470|7458|7470|7458|7468.4|7456.4|0
1724931520000|2024-08-29 11:38:40|7470.4|7458.4|7471|7459|7471|7459|7470.4|7458.4|1
1724931530000|2024-08-29 11:38:50|7471.2|7459.2|7470.9|7458.9|7471.2|7459.2|7470.4|7458.4|1
1724931540000|2024-08-29 11:39:00|7466.5|7454.5|7465.4|7453.4|7466.5|7454.5|7465|7453|1
1724931550000|2024-08-29 11:39:10|7465.9|7453.9|7467.8|7455.8|7467.8|7455.8|7464.5|7452.5|0
1724931570000|2024-08-29 11:39:30|7470.5|7458.5|7470.5|7458.5|7470.5|7458.5|7470.5|7458.5|0
1724931580000|2024-08-29 11:39:40|7468.8|7456.8|7468.4|7456.4|7468.8|7456.8|7468.4|7456.4|0
1724931590000|2024-08-29 11:39:50|7466.4|7454.4|7465.6|7453.6|7466.4|7454.4|7465.6|7453.6|0
1724931600000|2024-08-29 11:40:00|7465.5|7453.5|7465.5|7453.5|7465.5|7453.5|7465.5|7453.5|0
1724931610000|2024-08-29 11:40:10|7466.8|7454.8|7463.7|7451.7|7466.8|7454.8|7463.7|7451.7|0
1724931620000|2024-08-29 11:40:20|7464.1|7452.1|7466|7454|7467.2|7455.2|7463.7|7451.7|0
1724931630000|2024-08-29 11:40:30|7463.8|7451.8|7462.9|7450.9|7464.2|7452.2|7462.9|7450.9|0
1724931650000|2024-08-29 11:40:50|7462.5|7450.5|7453|7441|7462.5|7450.5|7451.9|7439.9|2
1724931660000|2024-08-29 11:41:00|7453.5|7441.5|7453.5|7441.5|7453.5|7441.5|7453.5|7441.5|0
1724931670000|2024-08-29 11:41:10|7450.8|7438.8|7454|7442|7454|7442|7450.8|7438.8|0
1724931690000|2024-08-29 11:41:30|7452.1|7440.1|7445.9|7433.9|7452.1|7440.1|7438.2|7430.2|12
1724931700000|2024-08-29 11:41:40|7447.3|7435.3|7446.4|7434.4|7447.3|7435.3|7445.6|7433.6|2
1724931710000|2024-08-29 11:41:50|7445.6|7433.6|7444.6|7432.6|7445.6|7433.6|7444.6|7432.6|0
1724931720000|2024-08-29 11:42:00|7444.3|7432.3|7449.6|7437.6|7452.4|7440.4|7444.3|7432.3|0
1724931730000|2024-08-29 11:42:10|7451.3|7439.3|7450.9|7438.9|7451.3|7439.3|7450.9|7438.9|0
1724931740000|2024-08-29 11:42:20|7451.5|7439.5|7451.5|7439.5|7451.5|7439.5|7451.5|7439.5|0
1724931750000|2024-08-29 11:42:30|7455.1|7443.1|7462.1|7450.1|7462.1|7450.1|7455.1|7443.1|1
1724931760000|2024-08-29 11:42:40|7469.2|7457.2|7471.3|7459.3|7471.3|7459.3|7468.6|7456.6|2
1724931770000|2024-08-29 11:42:50|7471.2|7459.2|7472.2|7460.2|7473.4|7461.4|7470.7|7458.7|2
1724931780000|2024-08-29 11:43:00|7471.8|7459.8|7471.7|7459.7|7472.2|7460.2|7471.7|7459.7|0
1724931790000|2024-08-29 11:43:10|7472.2|7460.2|7472.2|7460.2|7472.2|7460.2|7472.2|7460.2|0
1724931800000|2024-08-29 11:43:20|7471.8|7459.8|7471.8|7459.8|7471.8|7459.8|7471.8|7459.8|0
1724931810000|2024-08-29 11:43:30|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|0
1724931820000|2024-08-29 11:43:40|7459.7|7447.7|7457.8|7445.8|7459.7|7447.7|7455.2|7443.2|6
1724931840000|2024-08-29 11:44:00|7457.6|7445.6|7456.6|7444.6|7457.6|7445.6|7456.6|7444.6|0
1724931850000|2024-08-29 11:44:10|7455.1|7443.1|7454.2|7442.2|7455.1|7443.1|7453.1|7441.1|0
1724931860000|2024-08-29 11:44:20|7454.3|7442.3|7459.1|7447.1|7461.6|7449.6|7454.3|7442.3|3
1724931880000|2024-08-29 11:44:40|7459.6|7447.6|7459.1|7447.1|7459.6|7447.6|7459.1|7447.1|0
1724931890000|2024-08-29 11:44:50|7458.1|7446.1|7454.3|7442.3|7458.1|7446.1|7454.3|7442.3|0
1724931900000|2024-08-29 11:45:00|7458.7|7446.7|7459.8|7447.8|7459.8|7447.8|7458.7|7446.7|0
1724931910000|2024-08-29 11:45:10|7459.4|7447.4|7459.1|7447.1|7459.4|7447.4|7459.1|7447.1|0
1724931920000|2024-08-29 11:45:20|7450|7438|7448.1|7436.1|7452.6|7440.6|7448.1|7436.1|2
1724931930000|2024-08-29 11:45:30|7450.7|7438.7|7452.9|7440.9|7455.4|7443.4|7449.8|7437.8|1
1724931940000|2024-08-29 11:45:40|7448.9|7436.9|7450.3|7438.3|7451.3|7439.3|7448.9|7436.9|0
1724931950000|2024-08-29 11:45:50|7448.6|7436.6|7449.8|7437.8|7449.9|7437.9|7446.5|7434.5|2
1724931960000|2024-08-29 11:46:00|7449.3|7437.3|7448.8|7436.8|7450.9|7438.9|7447|7435|1
1724931970000|2024-08-29 11:46:10|7449.3|7437.3|7449.8|7437.8|7449.8|7437.8|7449.3|7437.3|0
1724931980000|2024-08-29 11:46:20|7450.7|7438.7|7450.8|7438.8|7450.8|7438.8|7450.7|7438.7|0
1724931990000|2024-08-29 11:46:30|7450.4|7438.4|7446.9|7434.9|7451.1|7439.1|7446.5|7434.5|5
1724932000000|2024-08-29 11:46:40|7447.7|7435.7|7450|7438|7452.5|7440.5|7447.7|7435.7|1
1724932010000|2024-08-29 11:46:50|7452.2|7440.2|7458.6|7446.6|7459|7447|7451.7|7439.7|0
1724932020000|2024-08-29 11:47:00|7453.6|7441.6|7458|7446|7458.9|7446.9|7451.7|7439.7|2
1724932030000|2024-08-29 11:47:10|7460.8|7448.8|7460|7448|7460.8|7448.8|7459.5|7447.5|0
1724932040000|2024-08-29 11:47:20|7462.7|7450.7|7461.9|7449.9|7463|7451|7461.9|7449.9|0
1724932050000|2024-08-29 11:47:30|7462.8|7450.8|7462.3|7450.3|7462.9|7450.9|7462.3|7450.3|0
1724932060000|2024-08-29 11:47:40|7450.6|7438.6|7450.7|7438.7|7451.4|7439.4|7449.2|7437.2|3
1724932080000|2024-08-29 11:48:00|7449.8|7437.8|7447.2|7435.2|7455.8|7443.8|7447.2|7435.2|4
1724932090000|2024-08-29 11:48:10|7446.8|7434.8|7446.4|7434.4|7446.8|7434.8|7445.9|7433.9|0
1724932120000|2024-08-29 11:48:40|7444.7|7432.7|7441.4|7429.4|7445.7|7433.7|7439.9|7427.9|2
1724932130000|2024-08-29 11:48:50|7442.2|7430.2|7444.5|7432.5|7448.3|7436.3|7441.4|7429.4|4
1724932150000|2024-08-29 11:49:10|7444.7|7432.7|7444.8|7432.8|7444.8|7432.8|7444.1|7432.1|0
1724932160000|2024-08-29 11:49:20|7444.7|7432.7|7440.9|7428.9|7447.9|7435.9|7438.8|7426.8|51
1724932170000|2024-08-29 11:49:30|7442.8|7430.8|7443|7431|7443.8|7431.8|7439.5|7427.5|10
1724932180000|2024-08-29 11:49:40|7442.9|7430.9|7443.3|7431.3|7443.3|7431.3|7442.9|7430.9|1
1724932200000|2024-08-29 11:50:00|7443|7431|7440.9|7428.9|7443|7431|7440|7428|0
1724932210000|2024-08-29 11:50:10|7437.8|7425.8|7437.7|7425.7|7443.3|7431.3|7435|7423|5
1724932220000|2024-08-29 11:50:20|7435.3|7423.3|7432.7|7420.7|7435.3|7423.3|7429.6|7420.4|14
1724932230000|2024-08-29 11:50:30|7429.8|7421.8|7433.2|7421.2|7434.2|7422.2|7429.8|7421.2|0
1724932240000|2024-08-29 11:50:40|7432.7|7420.7|7429.1|7417.1|7432.8|7420.8|7429.1|7417.1|48
1724932250000|2024-08-29 11:50:50|7428.6|7416.6|7432.4|7420.4|7433.7|7421.7|7428.6|7416.6|11
1724932260000|2024-08-29 11:51:00|7434.3|7422.3|7438|7426|7438|7426|7434.3|7422.3|13
1724932270000|2024-08-29 11:51:10|7438.2|7426.2|7429.4|7417.4|7442.7|7430.7|7429.4|7417.4|6
1724932280000|2024-08-29 11:51:20|7428.5|7416.5|7433.4|7421.4|7433.4|7421.4|7427.5|7415.5|3
1724932290000|2024-08-29 11:51:30|7433.6|7421.6|7429.9|7417.9|7433.6|7421.6|7429.9|7417.9|0
1724932300000|2024-08-29 11:51:40|7430.1|7418.1|7434.6|7422.6|7434.6|7422.6|7430.1|7418.1|2
1724932310000|2024-08-29 11:51:50|7445.4|7433.4|7446.7|7434.7|7450.7|7438.7|7442|7430|6
1724932320000|2024-08-29 11:52:00|7447.5|7435.5|7448.3|7436.3|7449.2|7437.2|7447.5|7435.5|0
1724932330000|2024-08-29 11:52:10|7448.2|7436.2|7453.3|7441.3|7453.3|7441.3|7448.2|7436.2|0
1724932350000|2024-08-29 11:52:30|7452.8|7440.8|7455.5|7443.5|7455.5|7443.5|7452.8|7440.8|0
1724932360000|2024-08-29 11:52:40|7456.8|7444.8|7457|7445|7457|7445|7456.8|7444.8|0
1724932370000|2024-08-29 11:52:50|7458.8|7446.8|7458.8|7446.8|7460.8|7448.8|7458.8|7446.8|0
1724932380000|2024-08-29 11:53:00|7460|7448|7461.7|7449.7|7461.7|7449.7|7460|7448|0
1724932390000|2024-08-29 11:53:10|7464.3|7452.3|7463.1|7451.1|7464.8|7452.8|7462.7|7450.7|0
1724932410000|2024-08-29 11:53:30|7463|7451|7463.5|7451.5|7463.5|7451.5|7463|7451|0
1724932420000|2024-08-29 11:53:40|7462|7454|7462|7454|7462|7454|7462|7454|0
1724932430000|2024-08-29 11:53:50|7462.5|7450.5|7460.1|7448.1|7463|7451|7460.1|7448.1|1
1724932440000|2024-08-29 11:54:00|7458.8|7446.8|7458.5|7446.5|7458.8|7446.8|7458.5|7446.5|0
1724932450000|2024-08-29 11:54:10|7455.9|7443.9|7455.7|7443.7|7458.7|7446.7|7455|7443|1
1724932470000|2024-08-29 11:54:30|7456.2|7444.2|7455.8|7443.8|7456.2|7444.2|7455.8|7443.8|0
1724932480000|2024-08-29 11:54:40|7455.9|7443.9|7458.8|7446.8|7458.8|7446.8|7455.9|7443.9|0
1724932490000|2024-08-29 11:54:50|7457.3|7445.3|7457|7445|7459.3|7447.3|7457|7445|1
1724932500000|2024-08-29 11:55:00|7455|7443|7458.9|7446.9|7460.8|7452.8|7451.3|7439.3|8
1724932510000|2024-08-29 11:55:10|7459.4|7447.4|7457.9|7445.9|7460.9|7448.9|7457.9|7445.9|2
1724932520000|2024-08-29 11:55:20|7457.5|7445.5|7455|7443|7457.5|7445.5|7455|7443|1
1724932530000|2024-08-29 11:55:30|7454.6|7442.6|7454.6|7442.6|7454.6|7442.6|7454.6|7442.6|0
1724932540000|2024-08-29 11:55:40|7454.3|7442.3|7454.3|7442.3|7454.3|7442.3|7454.3|7442.3|0
1724932550000|2024-08-29 11:55:50|7455.8|7443.8|7472.8|7460.8|7472.8|7460.8|7455.8|7443.8|2
1724932560000|2024-08-29 11:56:00|7475.6|7463.6|7475.1|7463.1|7475.6|7463.6|7475.1|7463.1|1
1724932570000|2024-08-29 11:56:10|7475|7463|7475|7463|7475|7463|7475|7463|0
1724932580000|2024-08-29 11:56:20|7477.9|7465.9|7498.8|7486.8|7498.8|7486.8|7477.9|7465.9|10
1724932590000|2024-08-29 11:56:30|7499.1|7487.1|7509.1|7497.1|7511.1|7499.1|7499.1|7487.1|1
1724932600000|2024-08-29 11:56:40|7508.8|7496.8|7496.9|7484.9|7508.8|7496.8|7496.9|7484.9|3
1724932630000|2024-08-29 11:57:10|7496.4|7484.4|7490.4|7478.4|7496.4|7484.4|7478.5|7466.5|4
1724932640000|2024-08-29 11:57:20|7488.4|7476.4|7486.1|7474.1|7488.4|7476.4|7486.1|7474.1|0
1724932650000|2024-08-29 11:57:30|7486.4|7474.4|7483.4|7471.4|7486.4|7474.4|7483.4|7471.4|0
1724932660000|2024-08-29 11:57:40|7476.9|7464.9|7481.5|7469.5|7487.1|7475.1|7476.9|7464.9|5
1724932670000|2024-08-29 11:57:50|7482.8|7470.8|7482.6|7470.6|7483.7|7471.7|7482.6|7470.6|0
1724932680000|2024-08-29 11:58:00|7481.7|7469.7|7481.4|7469.4|7483.3|7471.3|7481.4|7469.4|0
1724932710000|2024-08-29 11:58:30|7481.5|7469.5|7480.6|7468.6|7481.5|7469.5|7464.2|7452.2|6
1724932720000|2024-08-29 11:58:40|7479.8|7467.8|7480.8|7468.8|7481|7469|7479.8|7467.8|0
1724932730000|2024-08-29 11:58:50|7482.8|7470.8|7481.8|7469.8|7482.8|7470.8|7481.8|7469.8|0
1724932750000|2024-08-29 11:59:10|7482.3|7470.3|7482.3|7470.3|7482.3|7470.3|7482.3|7470.3|0
1724932760000|2024-08-29 11:59:20|7485.5|7473.5|7486.2|7474.2|7486.7|7474.7|7485.5|7473.5|1
1724932770000|2024-08-29 11:59:30|7486.1|7474.1|7486.5|7474.5|7486.5|7474.5|7486.1|7474.1|0
1724932780000|2024-08-29 11:59:40|7486.6|7474.6|7491.5|7479.5|7498.1|7486.1|7486.6|7474.6|4
1724932790000|2024-08-29 11:59:50|7492|7480|7492|7480|7492|7480|7492|7480|0
1724932800000|2024-08-29 12:00:00|7492.1|7480.1|7493.1|7481.1|7495|7483|7491.6|7479.6|4
1724932810000|2024-08-29 12:00:10|7492.6|7480.6|7493.1|7481.1|7493.6|7481.6|7492.6|7480.6|4
1724932820000|2024-08-29 12:00:20|7494.1|7482.1|7495.5|7483.5|7495.5|7483.5|7494.1|7482.1|3
1724932830000|2024-08-29 12:00:30|7496|7484|7496|7484|7496|7484|7496|7484|1
1724932840000|2024-08-29 12:00:40|7494.7|7482.7|7492.1|7484.1|7494.7|7484.2|7492.1|7482.5|3
1724932850000|2024-08-29 12:00:50|7489.5|7483.5|7499.8|7487.8|7500.2|7488.2|7489.5|7482.8|5
1724932860000|2024-08-29 12:01:00|7499.3|7487.3|7519.9|7507.9|7520.4|7508.4|7493|7485|4
1724932870000|2024-08-29 12:01:10|7519|7507|7507.4|7495.4|7519|7507|7507.4|7495.4|4
1724932880000|2024-08-29 12:01:20|7503.9|7491.9|7509.9|7497.9|7517.1|7505.1|7503.9|7491.9|1
1724932890000|2024-08-29 12:01:30|7510|7498|7511.8|7499.8|7517.3|7505.3|7510|7498|1
1724932900000|2024-08-29 12:01:40|7509.6|7497.6|7510.9|7498.9|7510.9|7498.9|7509.6|7497.6|0
1724932910000|2024-08-29 12:01:50|7512.2|7500.2|7513.2|7501.2|7513.6|7501.6|7512.2|7500.2|0
1724932920000|2024-08-29 12:02:00|7518|7506|7516.5|7504.5|7518.4|7506.4|7516.5|7504.5|0
1724932930000|2024-08-29 12:02:10|7516.6|7504.6|7516.6|7504.6|7516.6|7504.6|7516.6|7504.6|0
1724932940000|2024-08-29 12:02:20|7518.3|7506.3|7519.2|7507.2|7519.2|7507.2|7518.3|7506.3|1
1724932950000|2024-08-29 12:02:30|7518.3|7506.3|7516.1|7504.1|7518.3|7506.3|7516.1|7504.1|8
1724932960000|2024-08-29 12:02:40|7518.7|7506.7|7518.3|7506.3|7518.7|7506.7|7517.2|7505.2|1
1724932980000|2024-08-29 12:03:00|7517.4|7505.4|7534.1|7522.1|7534.5|7522.5|7517.2|7505.2|1
1724932990000|2024-08-29 12:03:10|7534.5|7522.5|7535.5|7523.5|7535.5|7523.5|7534.1|7522.1|0
1724933010000|2024-08-29 12:03:30|7535.7|7523.7|7535.7|7523.7|7535.7|7523.7|7535.7|7523.7|0
1724933020000|2024-08-29 12:03:40|7534.2|7522.2|7536.1|7524.1|7536.1|7524.1|7534.2|7522.2|4
1724933030000|2024-08-29 12:03:50|7535.2|7523.2|7532.2|7524.2|7537.2|7530.7|7532.2|7523.2|1
1724933040000|2024-08-29 12:04:00|7529.2|7517.2|7511.4|7499.4|7534|7525.9|7511.4|7499.4|13
1724933050000|2024-08-29 12:04:10|7519.5|7507.5|7519.1|7507.1|7521.4|7509.4|7509.9|7502.4|3
1724933060000|2024-08-29 12:04:20|7518.6|7506.6|7514.9|7502.9|7518.6|7506.6|7514.9|7502.9|0
1724933070000|2024-08-29 12:04:30|7517.1|7505.1|7516.5|7504.5|7517.9|7505.9|7516.5|7504.5|1
1724933080000|2024-08-29 12:04:40|7517.2|7505.2|7518.6|7506.6|7518.6|7506.6|7516.1|7504.1|2
1724933090000|2024-08-29 12:04:50|7506.3|7494.3|7510.1|7502.1|7510.1|7502.1|7504.8|7492.8|7
1724933100000|2024-08-29 12:05:00|7511.1|7503.1|7497.9|7485.9|7511.1|7503.1|7495.8|7483.8|22
1724933110000|2024-08-29 12:05:10|7499.2|7487.2|7495.6|7483.6|7499.2|7487.2|7494.7|7482.7|0
1724933120000|2024-08-29 12:05:20|7495.7|7483.7|7486.4|7474.4|7495.7|7483.7|7486.4|7474.4|2
1724933130000|2024-08-29 12:05:30|7486.3|7474.3|7487.8|7475.8|7490.9|7478.9|7486.3|7474.3|2
1724933140000|2024-08-29 12:05:40|7487.7|7475.7|7487.7|7475.7|7487.7|7475.7|7487.7|7475.7|0
1724933150000|2024-08-29 12:05:50|7486.5|7474.5|7487.9|7475.9|7491.2|7479.2|7486.3|7474.3|1
1724933160000|2024-08-29 12:06:00|7488.3|7476.3|7483.9|7475.9|7489.4|7478.9|7483.9|7474.4|2
1724933170000|2024-08-29 12:06:10|7486.9|7474.9|7483.9|7475.9|7486.9|7475.9|7483.9|7474.9|0
1724933180000|2024-08-29 12:06:20|7486.4|7474.4|7505|7493|7505|7494.5|7483.4|7474.4|5
1724933190000|2024-08-29 12:06:30|7505.9|7493.9|7496.8|7484.8|7505.9|7493.9|7495.6|7483.6|4
1724933200000|2024-08-29 12:06:40|7495.9|7483.9|7490.5|7484.5|7496.6|7484.6|7487.9|7475.9|3
1724933210000|2024-08-29 12:06:50|7492|7480|7491.2|7479.2|7492.7|7480.7|7490.4|7478.4|2
1724933220000|2024-08-29 12:07:00|7491.4|7479.4|7491.2|7479.2|7493.2|7481.2|7490.4|7478.4|2
1724933230000|2024-08-29 12:07:10|7498.3|7486.3|7499.3|7487.3|7501.8|7489.8|7498.3|7486.3|1
1724933240000|2024-08-29 12:07:20|7498.4|7486.4|7503.5|7491.5|7503.5|7491.5|7497.7|7486.3|1
1724933260000|2024-08-29 12:07:40|7492.3|7480.3|7493.7|7481.7|7495.7|7483.7|7487.9|7475.9|5
1724933280000|2024-08-29 12:08:00|7494.2|7482.2|7489.4|7477.4|7497.1|7485.1|7488.9|7476.9|1
1724933290000|2024-08-29 12:08:10|7488.9|7476.9|7491.3|7479.3|7493.7|7481.7|7488.9|7476.9|0
1724933300000|2024-08-29 12:08:20|7493.7|7481.7|7494.9|7482.9|7495.3|7483.3|7493.7|7481.7|0
1724933310000|2024-08-29 12:08:30|7494.4|7482.4|7498.9|7486.9|7498.9|7486.9|7493|7481|0
1724933320000|2024-08-29 12:08:40|7499.7|7487.7|7498.8|7486.8|7503|7491|7495.7|7483.7|2
1724933340000|2024-08-29 12:09:00|7498.9|7486.9|7506.9|7494.9|7506.9|7494.9|7498.9|7486.9|2
1724933350000|2024-08-29 12:09:10|7506.4|7494.4|7507.5|7495.5|7507.5|7495.5|7506.4|7494.4|0
1724933360000|2024-08-29 12:09:20|7503.4|7495.4|7507.7|7495.7|7507.7|7497.4|7503.4|7495.4|1
1724933370000|2024-08-29 12:09:30|7507.5|7495.5|7505.9|7497.9|7507.5|7497.9|7505.9|7495.5|0
1724933380000|2024-08-29 12:09:40|7504.1|7498.1|7502.3|7490.3|7506|7498.1|7500.6|7488.6|8
1724933390000|2024-08-29 12:09:50|7502.7|7490.7|7501.4|7489.4|7502.7|7490.7|7501|7489|0
1724933400000|2024-08-29 12:10:00|7500.6|7488.6|7507.2|7495.2|7509.4|7497.4|7500.6|7488.6|6
1724933410000|2024-08-29 12:10:10|7508.1|7496.1|7507.3|7495.3|7508.1|7496.1|7507.2|7495.2|0
1724933420000|2024-08-29 12:10:20|7506.8|7494.8|7501.7|7489.7|7506.8|7494.8|7501.7|7489.7|2
1724933430000|2024-08-29 12:10:30|7498.1|7486.1|7497.8|7485.8|7499.4|7487.4|7497.8|7485.8|0
1724933440000|2024-08-29 12:10:40|7496.7|7484.7|7499.6|7487.6|7500.5|7488.5|7496.7|7484.7|0
1724933450000|2024-08-29 12:10:50|7497.1|7485.1|7495.6|7483.6|7497.3|7485.3|7495.6|7483.6|0
1724933460000|2024-08-29 12:11:00|7497|7485|7497.3|7485.3|7497.3|7485.3|7495.7|7483.7|0
1724933470000|2024-08-29 12:11:10|7495.6|7483.6|7495.6|7483.6|7496.3|7484.3|7495.1|7483.1|0
1724933490000|2024-08-29 12:11:30|7495.4|7483.4|7494.1|7482.1|7495.5|7483.5|7493.9|7481.9|0
1724933500000|2024-08-29 12:11:40|7491|7483|7486.6|7474.6|7493.5|7483|7486.6|7474.6|4
1724933510000|2024-08-29 12:11:50|7487.6|7475.6|7487.6|7475.6|7487.6|7475.6|7487.6|7475.6|0
1724933520000|2024-08-29 12:12:00|7481.7|7473.7|7485.6|7477.6|7485.6|7477.6|7481.7|7473.7|3
1724933530000|2024-08-29 12:12:10|7485.2|7477.2|7485.2|7477.2|7485.2|7477.2|7485.2|7477.2|0
1724933540000|2024-08-29 12:12:20|7490|7478|7490|7478|7490|7478|7490|7478|3
1724933550000|2024-08-29 12:12:30|7489.6|7477.6|7493.4|7481.4|7498.9|7486.9|7489.6|7477.6|1
1724933560000|2024-08-29 12:12:40|7495.4|7483.4|7497.9|7485.9|7498.7|7486.7|7494.6|7482.6|0
1724933570000|2024-08-29 12:12:50|7494.8|7486.8|7496.8|7484.8|7497.8|7488.9|7493.9|7481.9|1
1724933580000|2024-08-29 12:13:00|7495.9|7483.9|7498.9|7486.9|7499.4|7490.3|7495.4|7483.4|0
1724933590000|2024-08-29 12:13:10|7498.1|7486.1|7495.6|7483.6|7498.7|7486.7|7495.6|7483.6|0
1724933600000|2024-08-29 12:13:20|7494.7|7482.7|7492.2|7484.2|7495.1|7484.2|7492.2|7482.7|0
1724933610000|2024-08-29 12:13:30|7494.6|7482.6|7491.7|7483.7|7494.6|7483.7|7491.7|7482.6|0
1724933620000|2024-08-29 12:13:40|7491.4|7483.4|7490.2|7478.2|7491.5|7483.4|7490.2|7478.2|5
1724933630000|2024-08-29 12:13:50|7491.4|7479.4|7491.1|7479.1|7491.5|7479.5|7491.1|7479.1|0
1724933650000|2024-08-29 12:14:10|7486.8|7474.8|7488.5|7476.5|7489|7477|7483.6|7474.8|4
1724933670000|2024-08-29 12:14:30|7488.6|7476.6|7485.8|7477.8|7488.6|7477.8|7485.8|7476.6|0
1724933680000|2024-08-29 12:14:40|7485.7|7477.7|7485.7|7477.7|7485.7|7477.7|7485.7|7477.7|0
1724933700000|2024-08-29 12:15:00|7483.7|7475.7|7481.7|7473.7|7483.7|7475.7|7481.7|7471.5|3
1724933720000|2024-08-29 12:15:20|7475.2|7463.2|7467.7|7455.7|7475.2|7463.2|7467.6|7455.6|3
1724933730000|2024-08-29 12:15:30|7467.3|7455.3|7469.9|7457.9|7470.1|7458.1|7467|7455|0
1724933740000|2024-08-29 12:15:40|7472.3|7460.3|7472.2|7460.2|7472.3|7460.3|7472.2|7460.2|1
1724933750000|2024-08-29 12:15:50|7468.7|7456.7|7470|7458|7470|7458|7468.7|7456.7|0
1724933760000|2024-08-29 12:16:00|7471|7459|7470.4|7458.4|7474|7462|7468.3|7456.3|1
1724933770000|2024-08-29 12:16:10|7468.9|7456.9|7469.4|7457.4|7469.4|7457.4|7468.4|7456.4|0
1724933780000|2024-08-29 12:16:20|7467.7|7455.7|7467.7|7455.7|7467.7|7455.7|7467.7|7455.7|0
1724933790000|2024-08-29 12:16:30|7467.3|7455.3|7467.6|7455.6|7467.6|7455.6|7466.7|7454.7|0
1724933800000|2024-08-29 12:16:40|7467.4|7455.4|7467.4|7455.4|7467.4|7455.4|7467.4|7455.4|0
1724933820000|2024-08-29 12:17:00|7467.6|7455.6|7467.6|7455.6|7467.6|7455.6|7467.6|7455.6|0
1724933830000|2024-08-29 12:17:10|7472.3|7460.3|7470.9|7458.9|7474.6|7462.6|7470.1|7458.1|3
1724933840000|2024-08-29 12:17:20|7470.5|7458.5|7470.8|7458.8|7470.8|7458.8|7470.5|7458.5|0
1724933850000|2024-08-29 12:17:30|7471.2|7459.2|7470.6|7458.6|7471.2|7459.2|7470.3|7458.3|0
1724933860000|2024-08-29 12:17:40|7470.8|7458.8|7473.6|7461.6|7473.6|7461.6|7470.8|7458.8|0
1724933870000|2024-08-29 12:17:50|7479.2|7467.2|7482.6|7470.6|7482.6|7470.6|7479.2|7467.2|3
1724933890000|2024-08-29 12:18:10|7482.8|7470.8|7482.8|7470.8|7482.8|7470.8|7482.8|7470.8|0
1724933900000|2024-08-29 12:18:20|7484.4|7472.4|7485.9|7477.9|7486.2|7477.9|7484.4|7472.4|0
1724933910000|2024-08-29 12:18:30|7486.3|7478.3|7486.5|7474.5|7486.5|7478.5|7484.3|7472.3|1
1724933920000|2024-08-29 12:18:40|7487.5|7475.5|7486.5|7474.5|7487.5|7475.5|7486.5|7474.5|1
1724933930000|2024-08-29 12:18:50|7486|7474|7492.8|7480.8|7492.8|7480.8|7486|7474|4
1724933940000|2024-08-29 12:19:00|7494.9|7482.9|7495.6|7483.6|7496.1|7484.1|7494.8|7482.8|0
1724933950000|2024-08-29 12:19:10|7496.3|7484.3|7494.6|7482.6|7496.3|7484.3|7494.6|7482.6|0
1724933960000|2024-08-29 12:19:20|7495.5|7483.5|7495.5|7483.5|7495.6|7483.6|7495.5|7483.5|0
1724933970000|2024-08-29 12:19:30|7495.9|7483.9|7494.5|7482.5|7495.9|7483.9|7494.5|7482.5|0
1724933980000|2024-08-29 12:19:40|7492|7484|7487|7475|7494.9|7484|7487|7475|2
1724933990000|2024-08-29 12:19:50|7485.3|7473.3|7487.5|7475.5|7487.5|7475.5|7484.9|7472.9|0
1724934000000|2024-08-29 12:20:00|7490.9|7478.9|7488.3|7476.3|7490.9|7480.1|7486.3|7474.3|1
1724934010000|2024-08-29 12:20:10|7487.3|7475.3|7487.3|7475.3|7487.3|7475.3|7487.3|7475.3|0
1724934020000|2024-08-29 12:20:20|7486.6|7474.6|7487.6|7475.6|7488|7476|7486.2|7474.2|0
1724934030000|2024-08-29 12:20:30|7486.7|7474.7|7486.8|7474.8|7486.8|7474.8|7486.4|7474.4|0
1724934040000|2024-08-29 12:20:40|7487|7475|7488.6|7476.6|7490.3|7478.3|7487|7475|0
1724934050000|2024-08-29 12:20:50|7487.7|7475.7|7489.2|7477.2|7489.2|7477.2|7487.5|7475.5|0
1724934060000|2024-08-29 12:21:00|7487.6|7475.6|7487.2|7475.2|7488.2|7476.2|7487.2|7475.2|0
1724934070000|2024-08-29 12:21:10|7487.1|7475.1|7486.5|7474.5|7487.1|7476.1|7484.1|7474.5|2
1724934080000|2024-08-29 12:21:20|7484.1|7476.1|7484.1|7476.1|7484.1|7476.1|7484.1|7476.1|2
1724934100000|2024-08-29 12:21:40|7484|7476|7484|7476|7484|7476|7484|7476|0
1724934110000|2024-08-29 12:21:50|7483.9|7475.9|7489|7477|7489.9|7477.9|7483.9|7475.9|1
1724934120000|2024-08-29 12:22:00|7487.9|7475.9|7488.7|7476.7|7489.7|7477.7|7487.9|7475.9|0
1724934130000|2024-08-29 12:22:10|7487.6|7475.6|7488.6|7476.6|7488.7|7476.7|7487.6|7475.6|1
1724934150000|2024-08-29 12:22:30|7487.2|7475.2|7487.2|7475.2|7487.2|7475.2|7487.2|7475.2|0
1724934160000|2024-08-29 12:22:40|7488|7476|7488|7476|7488|7476|7488|7476|0
1724934170000|2024-08-29 12:22:50|7487.2|7475.2|7487.2|7475.2|7487.2|7475.2|7487.2|7475.2|0
1724934180000|2024-08-29 12:23:00|7486.3|7474.3|7483.2|7475.2|7486.3|7475.2|7483.2|7474.1|2
1724934210000|2024-08-29 12:23:30|7489.4|7477.4|7492.4|7480.4|7492.4|7480.4|7486.3|7474.9|7
1724934220000|2024-08-29 12:23:40|7491.9|7479.9|7490.9|7478.9|7491.9|7479.9|7490.9|7478.9|0
1724934230000|2024-08-29 12:23:50|7489.9|7477.9|7490.2|7478.2|7490.4|7478.4|7489.8|7477.8|0
1724934240000|2024-08-29 12:24:00|7490.3|7478.3|7483.2|7475.2|7490.7|7482.7|7483.2|7474|4
1724934250000|2024-08-29 12:24:10|7483.4|7475.4|7483.9|7475.9|7483.9|7475.9|7483.4|7475.4|5
1724934270000|2024-08-29 12:24:30|7483.8|7475.8|7483.6|7475.6|7483.8|7475.8|7481.8|7475.6|2
1724934280000|2024-08-29 12:24:40|7483.3|7475.3|7484.3|7478.3|7484.3|7478.3|7483.3|7475.3|2
1724934290000|2024-08-29 12:24:50|7492.5|7480.5|7493.3|7481.3|7493.3|7481.3|7492|7480|4
1724934300000|2024-08-29 12:25:00|7493.6|7481.6|7493.1|7485.1|7493.6|7485.1|7493.1|7481.6|0
1724934310000|2024-08-29 12:25:10|7493.3|7485.3|7493.3|7485.3|7493.3|7485.3|7493.3|7485.3|0
1724934330000|2024-08-29 12:25:30|7492.7|7486.7|7492.7|7486.7|7492.7|7486.7|7492.7|7486.7|1
1724934340000|2024-08-29 12:25:40|7492.6|7486.6|7486|7478|7492.6|7486.6|7484.2|7475.6|8
1724934350000|2024-08-29 12:25:50|7489.5|7477.5|7486.9|7474.9|7489.5|7478.3|7483.6|7474.9|4
1724934360000|2024-08-29 12:26:00|7486.8|7474.8|7488.5|7476.5|7488.5|7477.6|7481.8|7474.5|2
1724934370000|2024-08-29 12:26:10|7488.6|7476.6|7490.7|7482.7|7490.7|7482.7|7488.1|7476.1|1
1724934380000|2024-08-29 12:26:20|7495.7|7483.7|7496.7|7484.7|7497.1|7488.1|7495.7|7483.7|2
1724934390000|2024-08-29 12:26:30|7497.1|7485.1|7486.4|7478.4|7497.1|7485.1|7484.6|7476.1|5
1724934400000|2024-08-29 12:26:40|7486.6|7478.6|7486.6|7478.6|7486.6|7478.6|7486.6|7478.6|0
1724934410000|2024-08-29 12:26:50|7492.9|7480.9|7492.9|7486.9|7496.6|7487.3|7492.9|7480.9|1
1724934420000|2024-08-29 12:27:00|7492.2|7484.2|7492.2|7486.2|7493.2|7486.2|7492.2|7481.2|2
1724934430000|2024-08-29 12:27:10|7492.1|7486.1|7492.1|7486.1|7492.1|7486.1|7492.1|7486.1|0
1724934440000|2024-08-29 12:27:20|7497.3|7485.3|7491.1|7483.1|7497.3|7490.3|7491.1|7481.7|8
1724934450000|2024-08-29 12:27:30|7490.9|7478.9|7482.8|7474.8|7494.1|7482.1|7482.8|7473.5|8
1724934460000|2024-08-29 12:27:40|7483.4|7475.4|7478|7466|7486.3|7475.4|7477.8|7465.8|10
1724934480000|2024-08-29 12:28:00|7478.4|7466.4|7478.4|7466.4|7478.4|7466.4|7478|7466|0
1724934510000|2024-08-29 12:28:30|7478.5|7466.5|7478.5|7466.5|7478.9|7466.9|7478.5|7466.5|0
1724934520000|2024-08-29 12:28:40|7478.9|7466.9|7478.9|7466.9|7478.9|7466.9|7478.5|7466.5|0
1724934530000|2024-08-29 12:28:50|7478.5|7466.5|7478.4|7466.4|7482.3|7470.3|7478.4|7466.4|0
1724934540000|2024-08-29 12:29:00|7478.9|7466.9|7479.9|7467.9|7479.9|7467.9|7478.4|7466.4|0
1724934550000|2024-08-29 12:29:10|7483.8|7471.8|7483.3|7471.3|7485.7|7475.8|7481.5|7470.2|1
1724934560000|2024-08-29 12:29:20|7482.4|7470.4|7480.9|7468.9|7482.9|7470.9|7480.2|7468.2|0
1724934570000|2024-08-29 12:29:30|7484.9|7472.9|7481.9|7469.9|7484.9|7472.9|7481.9|7469.9|2
1724934580000|2024-08-29 12:29:40|7481.5|7469.5|7481.9|7469.9|7482.4|7470.4|7481.4|7469.4|2
1724934590000|2024-08-29 12:29:50|7489.7|7477.7|7481.9|7469.9|7489.7|7477.7|7481.4|7469.4|0
1724934600000|2024-08-29 12:30:00|7481.4|7469.4|7484.1|7472.1|7487.5|7475.5|7481.4|7469.4|0
1724934610000|2024-08-29 12:30:10|7485.8|7473.8|7482.6|7470.6|7488.7|7476.7|7482.6|7470.6|8
1724934620000|2024-08-29 12:30:20|7483|7471|7483.3|7471.3|7486.3|7474.3|7479.5|7467.5|5
1724934630000|2024-08-29 12:30:30|7483.7|7471.7|7482.9|7470.9|7484.2|7472.2|7482.9|7470.9|0
1724934640000|2024-08-29 12:30:40|7482.4|7470.4|7482.9|7470.9|7486.7|7474.7|7482|7470|2
1724934650000|2024-08-29 12:30:50|7483.3|7471.3|7488.8|7476.8|7491.8|7479.8|7481.9|7469.9|2
1724934660000|2024-08-29 12:31:00|7488.1|7476.1|7493.1|7481.1|7493.1|7481.1|7487.7|7475.7|0
1724934680000|2024-08-29 12:31:20|7492.7|7480.7|7494.4|7482.4|7494.4|7482.4|7492.7|7480.7|1
1724934690000|2024-08-29 12:31:30|7493.6|7481.6|7494.4|7482.4|7494.4|7482.4|7493.5|7481.5|0
1724934700000|2024-08-29 12:31:40|7493.5|7481.5|7494.9|7482.9|7494.9|7482.9|7493.5|7481.5|0
1724934710000|2024-08-29 12:31:50|7494.5|7482.5|7494.2|7482.2|7495.2|7483.2|7494.2|7482.2|8
1724934720000|2024-08-29 12:32:00|7494.6|7482.6|7507.7|7495.7|7507.7|7495.7|7494.2|7482.2|2
1724934730000|2024-08-29 12:32:10|7507.4|7495.4|7507.2|7495.2|7507.4|7495.4|7506.8|7494.8|0
1724934740000|2024-08-29 12:32:20|7506.8|7494.8|7517.6|7505.6|7517.6|7505.6|7506.8|7494.8|4
1724934750000|2024-08-29 12:32:30|7517.7|7505.7|7517.7|7505.7|7517.7|7505.7|7517.7|7505.7|0
1724934760000|2024-08-29 12:32:40|7515.7|7503.7|7522.2|7510.2|7522.2|7510.2|7515.7|7503.7|3
1724934770000|2024-08-29 12:32:50|7521.3|7509.3|7520.4|7508.4|7522.7|7510.7|7512.1|7505.1|18
1724934780000|2024-08-29 12:33:00|7520.3|7508.3|7543.6|7535.6|7546|7536|7520.3|7508.3|16
1724934790000|2024-08-29 12:33:10|7543.1|7535.1|7545.9|7533.9|7545.9|7535.6|7543.1|7533.9|9
1724934800000|2024-08-29 12:33:20|7545.6|7533.6|7538.9|7526.9|7545.6|7533.6|7538.4|7526.4|2
1724934810000|2024-08-29 12:33:30|7530.9|7518.9|7528.5|7516.5|7532.5|7523.1|7526|7516.5|9
1724934820000|2024-08-29 12:33:40|7536.3|7524.3|7517.4|7505.4|7537.4|7525.4|7516.9|7504.9|15
1724934830000|2024-08-29 12:33:50|7514.6|7506.6|7511.9|7499.9|7517.4|7506.6|7509.7|7498.6|4
1724934840000|2024-08-29 12:34:00|7512|7500|7515.2|7503.2|7516.3|7504.3|7511.2|7499.2|0
1724934850000|2024-08-29 12:34:10|7513.5|7501.5|7501.2|7489.2|7513.5|7501.5|7501.2|7489.2|5
1724934860000|2024-08-29 12:34:20|7500.6|7488.6|7498.9|7486.9|7500.6|7488.6|7498.9|7486.9|0
1724934870000|2024-08-29 12:34:30|7499.8|7487.8|7500|7488|7500|7488|7499.1|7487.1|1
1724934880000|2024-08-29 12:34:40|7499.1|7487.1|7498.1|7486.1|7500|7488|7498.1|7486.1|0
1724934890000|2024-08-29 12:34:50|7497.5|7485.5|7497.5|7485.5|7497.5|7485.5|7497.5|7485.5|0
1724934900000|2024-08-29 12:35:00|7498.9|7486.9|7497.5|7485.5|7498.9|7486.9|7497.5|7485.5|1
1724934910000|2024-08-29 12:35:10|7497.1|7485.1|7503|7491|7503.4|7491.4|7496.9|7484.9|4
1724934920000|2024-08-29 12:35:20|7503.9|7491.9|7502.5|7490.5|7504.2|7492.2|7502.5|7490.5|1
1724934930000|2024-08-29 12:35:30|7501.6|7489.6|7499.4|7487.4|7502.9|7490.9|7499.4|7487.4|1
1724934940000|2024-08-29 12:35:40|7499|7487|7506.1|7494.1|7507.1|7495.1|7498.8|7486.8|1
1724934950000|2024-08-29 12:35:50|7507|7495|7505.2|7493.2|7507.6|7497.1|7504.3|7492.3|2
1724934960000|2024-08-29 12:36:00|7504.8|7492.8|7498.3|7486.3|7504.8|7492.8|7494|7485.8|4
1724934970000|2024-08-29 12:36:10|7497.3|7485.3|7497.3|7485.3|7497.3|7485.3|7497.3|7485.3|0
1724934980000|2024-08-29 12:36:20|7489|7481|7489|7481|7489|7481|7489|7481|1
1724934990000|2024-08-29 12:36:30|7486.4|7474.4|7482.3|7470.3|7486.4|7474.4|7482.3|7470.3|3
1724935000000|2024-08-29 12:36:40|7482.2|7470.2|7486.8|7474.8|7489.5|7477.5|7482.2|7470.2|2
1724935010000|2024-08-29 12:36:50|7486.2|7474.2|7486.2|7474.2|7486.2|7474.2|7486.2|7474.2|0
1724935020000|2024-08-29 12:37:00|7500.8|7488.8|7504.1|7492.1|7506.7|7494.7|7498.5|7486.5|12
1724935030000|2024-08-29 12:37:10|7505.5|7493.5|7513.5|7501.5|7513.5|7501.5|7505.5|7493.5|0
1724935040000|2024-08-29 12:37:20|7513|7501|7515.6|7503.6|7517|7505|7512.1|7500.1|0
1724935050000|2024-08-29 12:37:30|7516.4|7504.4|7515.9|7503.9|7518.4|7506.4|7515.3|7503.3|0
1724935060000|2024-08-29 12:37:40|7514.6|7502.6|7515.5|7503.5|7515.5|7503.5|7514.2|7502.2|0
1724935070000|2024-08-29 12:37:50|7514.2|7502.2|7509.5|7497.5|7515|7503|7509.5|7497.5|3
1724935080000|2024-08-29 12:38:00|7509.3|7497.3|7504.2|7492.2|7509.3|7497.3|7501.3|7489.3|2
1724935090000|2024-08-29 12:38:10|7503.4|7491.4|7503.7|7491.7|7503.7|7491.7|7501.5|7489.5|0
1724935100000|2024-08-29 12:38:20|7504.1|7492.1|7504.2|7492.2|7504.2|7492.2|7504.1|7492.1|0
1724935110000|2024-08-29 12:38:30|7502.2|7490.2|7503.6|7491.6|7503.6|7491.6|7500.6|7488.6|2
1724935120000|2024-08-29 12:38:40|7501.5|7489.5|7494.9|7486.9|7501.5|7489.5|7494.9|7486.9|1
1724935130000|2024-08-29 12:38:50|7495.4|7487.4|7502.8|7494.8|7504.3|7494.8|7495.4|7486.7|6
1724935140000|2024-08-29 12:39:00|7501.8|7493.8|7504.3|7492.3|7504.3|7494.8|7501.8|7492.3|3
1724935150000|2024-08-29 12:39:10|7502.6|7494.6|7502.7|7494.7|7504.3|7494.7|7502.6|7492.3|0
1724935160000|2024-08-29 12:39:20|7504.3|7492.3|7501.7|7493.7|7504.3|7493.9|7499.5|7492.3|3
1724935170000|2024-08-29 12:39:30|7502.2|7494.2|7501|7493|7504|7494.2|7498.6|7492|13
1724935180000|2024-08-29 12:39:40|7503.9|7491.9|7499.6|7493.6|7503.9|7493.6|7499.6|7491.9|0
1724935190000|2024-08-29 12:39:50|7501.5|7493.5|7502|7494|7502|7494|7501.5|7493.5|1
1724935200000|2024-08-29 12:40:00|7500.5|7494.5|7502.9|7494.9|7502.9|7496.9|7500.5|7494.5|4
1724935210000|2024-08-29 12:40:10|7503|7495|7513.4|7501.4|7513.8|7501.8|7502.9|7495|9
1724935220000|2024-08-29 12:40:20|7514.7|7502.7|7513.3|7505.3|7514.8|7505.8|7513.3|7502.7|2
1724935230000|2024-08-29 12:40:30|7510.5|7504.5|7507|7499|7511.4|7505.4|7507|7495.8|5
1724935240000|2024-08-29 12:40:40|7504.2|7496.2|7499.8|7493.8|7504.2|7496.2|7499.8|7493.6|2
1724935250000|2024-08-29 12:40:50|7505.5|7493.5|7505.5|7493.5|7505.5|7493.5|7505.5|7493.5|0
1724935260000|2024-08-29 12:41:00|7505.1|7493.1|7504.5|7498.5|7505.1|7498.5|7504.5|7493.1|0
1724935270000|2024-08-29 12:41:10|7505|7497|7505|7497|7505|7497|7505|7497|1
1724935290000|2024-08-29 12:41:30|7504.8|7496.8|7501|7493|7504.8|7496.8|7501|7493|1
1724935300000|2024-08-29 12:41:40|7499.2|7493.2|7504.2|7492.2|7504.2|7493.2|7499.2|7492.2|1
1724935310000|2024-08-29 12:41:50|7501.5|7493.5|7500.9|7492.9|7501.5|7494.6|7499.3|7492.9|3
1724935320000|2024-08-29 12:42:00|7500.8|7492.8|7498.8|7486.8|7500.8|7492.8|7494.6|7485.3|7
1724935330000|2024-08-29 12:42:10|7498.4|7486.4|7498.8|7486.8|7498.8|7486.8|7498.3|7486.3|0
1724935340000|2024-08-29 12:42:20|7498.4|7486.4|7494.4|7486.4|7498.4|7486.4|7494.4|7485.4|0
1724935350000|2024-08-29 12:42:30|7496.8|7484.8|7492.3|7486.3|7496.8|7489.4|7492.3|7484.8|6
1724935360000|2024-08-29 12:42:40|7491.9|7485.9|7486.7|7474.7|7491.9|7485.9|7482.3|7470.3|3
1724935370000|2024-08-29 12:42:50|7486.3|7474.3|7485.2|7473.2|7486.3|7474.3|7485.2|7473.2|0
1724935380000|2024-08-29 12:43:00|7485.1|7473.1|7484.2|7472.2|7485.1|7473.1|7484.2|7472.2|0
1724935390000|2024-08-29 12:43:10|7483.8|7471.8|7491.1|7479.1|7491.1|7481.6|7483.7|7471.7|0
1724935410000|2024-08-29 12:43:30|7488.6|7480.6|7489.6|7477.6|7489.6|7480.6|7488.6|7477.3|0
1724935420000|2024-08-29 12:43:40|7489.1|7477.1|7489.1|7481.1|7489.1|7481.1|7489.1|7477.1|0
1724935430000|2024-08-29 12:43:50|7487.1|7475.1|7487.1|7475.1|7487.1|7475.1|7487.1|7475.1|2
1724935440000|2024-08-29 12:44:00|7487.2|7475.2|7497.1|7485.1|7497.1|7487.6|7487.2|7475.2|0
1724935450000|2024-08-29 12:44:10|7498.1|7486.1|7497.1|7485.1|7498.1|7486.1|7497.1|7485.1|1
1724935460000|2024-08-29 12:44:20|7496.5|7484.5|7496.5|7484.5|7496.5|7484.5|7496.5|7484.5|1
1724935470000|2024-08-29 12:44:30|7499.5|7487.5|7504.3|7492.3|7505.6|7493.6|7498.9|7486.9|3
1724935480000|2024-08-29 12:44:40|7503.4|7491.4|7503.5|7495.5|7504.2|7495.5|7503.1|7491.4|0
1724935490000|2024-08-29 12:44:50|7505.8|7497.8|7506.5|7494.5|7506.5|7497.8|7505.8|7494.5|1
1724935500000|2024-08-29 12:45:00|7506.4|7494.4|7506.5|7494.5|7506.5|7499.3|7504.8|7494.4|3
1724935510000|2024-08-29 12:45:10|7506.1|7494.1|7498.7|7486.7|7506.1|7495.2|7498.7|7486.7|3
1724935520000|2024-08-29 12:45:20|7500.5|7488.5|7498.8|7492.8|7500.5|7492.8|7498.8|7488|0
1724935530000|2024-08-29 12:45:30|7498.2|7486.2|7495.2|7487.2|7498.2|7487.2|7495.2|7485.6|2
1724935540000|2024-08-29 12:45:40|7493.4|7481.4|7495.9|7487.9|7496.7|7488.7|7493.4|7481.4|1
1724935550000|2024-08-29 12:45:50|7497.4|7485.4|7498.1|7486.1|7498.1|7491.3|7495.6|7484.2|3
1724935560000|2024-08-29 12:46:00|7495.9|7483.9|7494.5|7486.5|7496.1|7486.5|7494.3|7482.3|0
1724935570000|2024-08-29 12:46:10|7497.3|7491.3|7510.2|7498.2|7512|7500|7497.3|7491.3|6
1724935580000|2024-08-29 12:46:20|7510.9|7498.9|7507.9|7495.9|7512|7500|7507.9|7495.9|0
1724935590000|2024-08-29 12:46:30|7502.9|7490.9|7499.6|7487.6|7502.9|7490.9|7496.8|7484.8|0
1724935600000|2024-08-29 12:46:40|7500.4|7488.4|7501.7|7489.7|7501.7|7489.7|7500.4|7488.4|0
1724935620000|2024-08-29 12:47:00|7502.2|7490.2|7503.2|7495.2|7503.2|7495.2|7502.2|7490.2|0
1724935630000|2024-08-29 12:47:10|7494.7|7482.7|7500.4|7488.4|7500.4|7488.4|7494.7|7482.7|1
1724935640000|2024-08-29 12:47:20|7499.2|7487.2|7499.2|7487.2|7499.2|7487.2|7499.2|7487.2|0
1724935650000|2024-08-29 12:47:30|7500.7|7488.7|7496.4|7488.4|7500.7|7488.7|7496.4|7487.2|0
1724935660000|2024-08-29 12:47:40|7498.8|7486.8|7498.7|7486.7|7498.8|7488.2|7496.2|7486.7|0
1724935670000|2024-08-29 12:47:50|7492.4|7480.4|7488.6|7476.6|7494.1|7482.1|7485.5|7473.5|3
1724935680000|2024-08-29 12:48:00|7488.2|7476.2|7482.5|7470.5|7489.9|7477.9|7482.1|7470.1|1
1724935690000|2024-08-29 12:48:10|7484.3|7472.3|7485.1|7473.1|7485.1|7473.1|7483.6|7471.6|0
1724935700000|2024-08-29 12:48:20|7486.7|7474.7|7485.5|7473.5|7487.8|7475.8|7485.5|7473.5|0
1724935710000|2024-08-29 12:48:30|7487.4|7475.4|7485.1|7473.1|7487.4|7475.4|7484.8|7472.8|0
1724935720000|2024-08-29 12:48:40|7483|7471|7483.8|7471.8|7485.7|7473.7|7482.8|7470.8|1
1724935730000|2024-08-29 12:48:50|7485.5|7473.5|7484.6|7472.6|7486.1|7474.1|7484.6|7472.6|0
1724935740000|2024-08-29 12:49:00|7486|7474|7486.4|7474.4|7486.4|7474.4|7484.6|7472.6|0
1724935750000|2024-08-29 12:49:10|7485.9|7473.9|7485.9|7473.9|7485.9|7473.9|7485.9|7473.9|0
1724935760000|2024-08-29 12:49:20|7486.8|7474.8|7486.9|7474.9|7486.9|7474.9|7486.8|7474.8|0
1724935770000|2024-08-29 12:49:30|7485.5|7473.5|7486.3|7474.3|7486.3|7474.3|7485.5|7473.5|0
1724935790000|2024-08-29 12:49:50|7486.2|7474.2|7494.5|7486.5|7496|7486.5|7486.2|7474.2|1
1724935800000|2024-08-29 12:50:00|7494.6|7486.6|7496.1|7484.1|7499.4|7487.4|7494.6|7482.6|3
1724935810000|2024-08-29 12:50:10|7497.4|7485.4|7498|7486|7498|7486|7495.5|7483.5|2
1724935840000|2024-08-29 12:50:40|7497.1|7485.1|7495.9|7483.9|7497.1|7485.1|7495|7483|0
1724935850000|2024-08-29 12:50:50|7493.1|7485.1|7494|7482|7495.5|7485.1|7493.1|7481.6|1
1724935860000|2024-08-29 12:51:00|7494.1|7482.1|7480.9|7468.9|7494.1|7482.1|7476.5|7464.5|23
1724935870000|2024-08-29 12:51:10|7482|7470|7481|7469|7483|7471|7477.2|7465.2|1
1724935880000|2024-08-29 12:51:20|7477|7465|7478.5|7466.5|7478.5|7466.5|7477|7465|5
1724935890000|2024-08-29 12:51:30|7477.2|7465.2|7476.1|7464.1|7477.5|7465.5|7475.7|7463.7|0
1724935900000|2024-08-29 12:51:40|7477.4|7465.4|7478.5|7466.5|7479|7467|7476.8|7464.8|1
1724935910000|2024-08-29 12:51:50|7476.7|7464.7|7481.6|7469.6|7481.6|7469.6|7476.6|7464.6|0
1724935920000|2024-08-29 12:52:00|7482|7470|7489.8|7477.8|7489.8|7477.8|7482|7470|0
1724935930000|2024-08-29 12:52:10|7491.8|7479.8|7490.3|7478.3|7494.7|7482.7|7487.5|7478.3|1
1724935940000|2024-08-29 12:52:20|7490.1|7478.1|7489.6|7477.6|7490.2|7478.2|7488|7476|2
1724935950000|2024-08-29 12:52:30|7488.8|7476.8|7486.4|7474.4|7488.8|7476.8|7485.4|7473.4|2
1724935960000|2024-08-29 12:52:40|7486|7474|7473.2|7461.2|7486|7474.3|7473.1|7461.1|2
1724935970000|2024-08-29 12:52:50|7471.9|7459.9|7472.7|7460.7|7473.5|7461.5|7471.7|7459.7|0
1724935980000|2024-08-29 12:53:00|7472.2|7460.2|7475.6|7463.6|7476.5|7464.5|7471.9|7459.9|1
1724936010000|2024-08-29 12:53:30|7473.1|7461.1|7474.6|7462.6|7474.6|7462.6|7473.1|7461.1|0
1724936020000|2024-08-29 12:53:40|7478.5|7466.5|7478.5|7466.5|7478.5|7466.5|7478.5|7466.5|1
1724936030000|2024-08-29 12:53:50|7477.9|7465.9|7477.2|7465.2|7478|7466|7475.1|7463.1|3
1724936040000|2024-08-29 12:54:00|7477.5|7465.5|7480.4|7468.4|7480.4|7468.4|7473.9|7461.9|2
1724936050000|2024-08-29 12:54:10|7476.4|7464.4|7475.4|7463.4|7476.4|7464.4|7475.4|7463.4|0
1724936060000|2024-08-29 12:54:20|7472.1|7460.1|7471.9|7459.9|7473.9|7461.9|7471.4|7459.4|2
1724936080000|2024-08-29 12:54:40|7471.4|7459.4|7464.4|7452.4|7471.9|7459.9|7464.4|7452.4|2
1724936090000|2024-08-29 12:54:50|7459.1|7447.1|7465|7453|7465.4|7453.4|7459.1|7447.1|1
1724936100000|2024-08-29 12:55:00|7466.3|7454.3|7466.8|7454.8|7469.8|7457.8|7465.9|7453.9|1
1724936110000|2024-08-29 12:55:10|7465.2|7457.2|7470.1|7462.1|7471.6|7462.1|7465.2|7457.2|2
1724936120000|2024-08-29 12:55:20|7477.9|7465.9|7477.1|7465.1|7477.9|7465.9|7477.1|7465.1|1
1724936140000|2024-08-29 12:55:40|7478.5|7466.5|7473.4|7461.4|7478.5|7466.5|7471.2|7459.2|3
1724936150000|2024-08-29 12:55:50|7475.1|7463.1|7477.4|7465.4|7477.4|7465.4|7475.1|7463.1|0
1724936160000|2024-08-29 12:56:00|7475.5|7463.5|7472|7460|7475.5|7463.5|7472|7460|1
1724936170000|2024-08-29 12:56:10|7473.7|7461.7|7473.2|7461.2|7473.7|7461.7|7473.2|7461.2|0
1724936190000|2024-08-29 12:56:30|7473.1|7461.1|7473.1|7461.1|7473.1|7461.1|7473.1|7461.1|0
1724936200000|2024-08-29 12:56:40|7471.8|7459.8|7471.5|7459.5|7471.8|7459.8|7471.5|7459.5|0
1724936210000|2024-08-29 12:56:50|7470.6|7458.6|7470.6|7458.6|7470.6|7458.6|7470.6|7458.6|0
1724936220000|2024-08-29 12:57:00|7470.5|7458.5|7465.1|7453.1|7470.5|7458.5|7462.1|7450.1|5
1724936230000|2024-08-29 12:57:10|7465.2|7453.2|7468.5|7456.5|7469.3|7457.3|7465.2|7453.2|4
1724936240000|2024-08-29 12:57:20|7462|7450|7467|7455|7467|7455|7462|7450|2
1724936260000|2024-08-29 12:57:40|7468.8|7456.8|7467.4|7455.4|7468.8|7456.8|7464.5|7452.5|2
1724936270000|2024-08-29 12:57:50|7469.5|7457.5|7464|7452|7470.5|7458.5|7457.8|7445.8|12
1724936280000|2024-08-29 12:58:00|7458.5|7446.5|7471|7459|7471|7459|7458.5|7446.5|3
1724936290000|2024-08-29 12:58:10|7473.5|7461.5|7474.6|7462.6|7475.2|7463.2|7469.5|7457.5|6
1724936300000|2024-08-29 12:58:20|7474.3|7462.3|7474.7|7462.7|7474.7|7462.7|7474.3|7462.3|0
1724936310000|2024-08-29 12:58:30|7474.2|7462.2|7474.2|7462.2|7474.6|7462.6|7472.6|7460.6|0
1724936320000|2024-08-29 12:58:40|7474.1|7462.1|7475|7463|7475|7463|7474|7462|1
1724936330000|2024-08-29 12:58:50|7474.2|7462.2|7468.3|7456.3|7474.2|7462.2|7467.4|7455.4|0
1724936340000|2024-08-29 12:59:00|7470.7|7458.7|7472.5|7460.5|7472.5|7460.5|7470.7|7458.7|0
1724936350000|2024-08-29 12:59:10|7473|7461|7473|7461|7473.5|7461.5|7471.5|7459.5|1
1724936360000|2024-08-29 12:59:20|7475.9|7463.9|7476.9|7464.9|7476.9|7464.9|7475.9|7463.9|1
1724936370000|2024-08-29 12:59:30|7472.5|7464.5|7472.5|7464.5|7472.5|7464.5|7472.5|7464.5|0
1724936380000|2024-08-29 12:59:40|7470.1|7464.1|7476.2|7464.2|7477.2|7465.2|7469.6|7463.6|1
1724936400000|2024-08-29 13:00:00|7475.8|7463.8|7471.8|7463.8|7475.8|7463.8|7471.8|7462.6|2
1724936410000|2024-08-29 13:00:10|7470.3|7464.3|7470.2|7464.2|7470.3|7464.3|7470.2|7464.2|5
1724936450000|2024-08-29 13:00:50|7470|7464|7470.2|7464.2|7472.1|7464.2|7470|7464|11
1724936460000|2024-08-29 13:01:00|7472.1|7464.1|7470.2|7464.2|7472.1|7464.3|7470.2|7463.5|27
1724936470000|2024-08-29 13:01:10|7469.7|7463.7|7470.2|7464.2|7471.7|7464.2|7469.7|7463.7|1
1724936480000|2024-08-29 13:01:20|7470.3|7464.3|7484.1|7472.1|7484.3|7472.3|7470.3|7464.3|2
1724936490000|2024-08-29 13:01:30|7484.3|7472.3|7484.3|7472.3|7484.3|7472.3|7484.3|7472.3|0
1724936520000|2024-08-29 13:02:00|7484.2|7472.2|7482.2|7470.2|7484.2|7472.2|7481.7|7469.7|0
1724936530000|2024-08-29 13:02:10|7485.2|7473.2|7485.8|7473.8|7488.5|7478.5|7485.2|7473.2|1
1724936540000|2024-08-29 13:02:20|7485.4|7473.4|7487.4|7475.4|7487.4|7475.4|7484.7|7472.7|0
1724936550000|2024-08-29 13:02:30|7486.9|7474.9|7485.2|7473.2|7486.9|7474.9|7484.8|7472.8|0
1724936570000|2024-08-29 13:02:50|7481.5|7469.5|7481.5|7469.5|7482|7470|7481.1|7469.1|0
1724936580000|2024-08-29 13:03:00|7479.4|7467.4|7481.4|7469.4|7481.4|7469.4|7479.4|7467.4|0
1724936590000|2024-08-29 13:03:10|7480.9|7468.9|7480.3|7472.3|7481.4|7472.3|7474.9|7466.9|1
1724936600000|2024-08-29 13:03:20|7481.9|7469.9|7480.3|7472.3|7481.9|7472.3|7480.3|7469.9|0
1724936610000|2024-08-29 13:03:30|7470.9|7458.9|7468.1|7456.1|7470.9|7458.9|7468.1|7456.1|4
1724936620000|2024-08-29 13:03:40|7469.2|7457.2|7464.8|7452.8|7469.2|7457.2|7460.8|7448.8|4
1724936630000|2024-08-29 13:03:50|7465.3|7453.3|7466.6|7454.6|7467.2|7455.2|7464.8|7452.8|1
1724936640000|2024-08-29 13:04:00|7465.8|7453.8|7467.2|7455.2|7467.2|7456.6|7464.6|7453.8|0
1724936650000|2024-08-29 13:04:10|7458.8|7450.8|7461.1|7449.1|7463|7451|7458.8|7449.1|3
1724936660000|2024-08-29 13:04:20|7461.6|7449.6|7461.7|7449.7|7461.8|7450.4|7458.4|7449.6|0
1724936670000|2024-08-29 13:04:30|7461.1|7449.1|7461.6|7449.6|7461.6|7449.6|7461.1|7449.1|0
1724936680000|2024-08-29 13:04:40|7461.8|7449.8|7461.8|7449.8|7461.8|7449.8|7461.8|7449.8|0
1724936700000|2024-08-29 13:05:00|7461.7|7449.7|7468.8|7456.8|7470.6|7458.6|7459.9|7447.9|6
1724936710000|2024-08-29 13:05:10|7462.7|7450.7|7462|7450|7462.7|7450.7|7461.6|7449.6|3
1724936720000|2024-08-29 13:05:20|7462.2|7450.2|7465.6|7453.6|7465.6|7453.6|7462.2|7450.2|2
1724936730000|2024-08-29 13:05:30|7465.5|7453.5|7467.5|7455.5|7467.5|7455.5|7465.5|7453.5|1
1724936750000|2024-08-29 13:05:50|7467.1|7455.1|7467.5|7455.5|7467.5|7455.5|7467.1|7455.1|0
1724936770000|2024-08-29 13:06:10|7468.6|7456.6|7468.6|7456.6|7468.6|7456.6|7468.6|7456.6|0
1724936780000|2024-08-29 13:06:20|7477.9|7465.9|7485.2|7473.2|7485.3|7473.3|7477.8|7465.8|4
1724936790000|2024-08-29 13:06:30|7485.6|7473.6|7482.1|7470.1|7485.6|7473.6|7481.6|7469.6|0
1724936800000|2024-08-29 13:06:40|7481.2|7469.2|7481.6|7469.6|7481.6|7469.6|7481.2|7469.2|0
1724936820000|2024-08-29 13:07:00|7482.5|7470.5|7482.5|7470.5|7482.9|7470.9|7482.5|7470.5|1
1724936840000|2024-08-29 13:07:20|||||||||16
1724936850000|2024-08-29 13:07:30|7482|7470|7482.5|7470.5|7482.5|7470.5|7482|7470|0
1724936870000|2024-08-29 13:07:50|||||||||8
1724936900000|2024-08-29 13:08:20|7483.8|7471.8|7482.5|7470.5|7483.8|7471.8|7482.5|7470.5|3
1724936910000|2024-08-29 13:08:30|7472.1|7460.1|7463.8|7455.8|7475.8|7463.8|7463.8|7455.8|5
1724936920000|2024-08-29 13:08:40|7463.5|7455.5|7469.5|7457.5|7470.4|7458.4|7463.5|7455.5|1
1724936930000|2024-08-29 13:08:50|7471.2|7459.2|7471.4|7459.4|7475|7463|7471.2|7459.2|2
1724936940000|2024-08-29 13:09:00|7469.5|7457.5|7468.6|7456.6|7469.5|7457.5|7468.6|7456.6|0
1724936950000|2024-08-29 13:09:10|7467.9|7455.9|7467.9|7455.9|7467.9|7455.9|7467.9|7455.9|0
1724936960000|2024-08-29 13:09:20|7467.4|7455.4|7467.4|7455.4|7467.4|7455.4|7467.4|7455.4|0
1724936970000|2024-08-29 13:09:30|7466.1|7454.1|7466.1|7454.1|7466.1|7454.1|7466.1|7454.1|1
1724936980000|2024-08-29 13:09:40|7462.9|7450.9|7467.1|7455.1|7468|7456|7462.9|7450.9|2
1724936990000|2024-08-29 13:09:50|7466.4|7454.4|7466.9|7454.9|7467.3|7455.3|7465.9|7453.9|1
1724937000000|2024-08-29 13:10:00|7467.4|7455.4|7469.8|7457.8|7469.8|7457.8|7467.4|7455.4|7
1724937010000|2024-08-29 13:10:10|7466.6|7454.6|7466.5|7454.5|7466.9|7454.9|7466.4|7454.4|1
1724937020000|2024-08-29 13:10:20|7467.3|7455.3|7467.3|7455.3|7467.3|7455.3|7467.3|7455.3|0
1724937050000|2024-08-29 13:10:50|7466.5|7454.5|7466.3|7454.3|7466.5|7454.5|7466.3|7454.3|0
1724937060000|2024-08-29 13:11:00|7467.2|7455.2|7465.2|7453.2|7467.2|7455.2|7459.5|7447.5|4
1724937070000|2024-08-29 13:11:10|7466|7454|7466.6|7454.6|7468.5|7456.5|7466|7454|1
1724937080000|2024-08-29 13:11:20|7467.5|7455.5|7464.5|7452.5|7467.5|7455.5|7458.3|7446.3|3
1724937100000|2024-08-29 13:11:40|7464.3|7452.3|7464.3|7452.3|7464.3|7452.3|7464.3|7452.3|0
1724937110000|2024-08-29 13:11:50|7465.6|7453.6|7465.8|7453.8|7465.8|7453.8|7465.6|7453.6|0
1724937120000|2024-08-29 13:12:00|7464|7452|7464.4|7452.4|7464.4|7452.4|7464|7452|0
1724937130000|2024-08-29 13:12:10|7467|7455|7462.2|7450.2|7467.5|7455.5|7462.2|7450.2|2
1724937140000|2024-08-29 13:12:20|7462.6|7450.6|7467.1|7455.1|7467.1|7455.1|7462.6|7450.6|2
1724937150000|2024-08-29 13:12:30|7470.6|7458.6|7467.3|7455.3|7471|7459|7465.2|7453.2|2
1724937160000|2024-08-29 13:12:40|7467.2|7455.2|7466.4|7454.4|7467.2|7455.2|7463|7451|2
1724937170000|2024-08-29 13:12:50|7467.7|7455.7|7471.8|7459.8|7471.8|7460.2|7467.7|7455.7|0
1724937180000|2024-08-29 13:13:00|7471.9|7459.9|7467.4|7455.4|7472|7460|7467.4|7455.4|1
1724937190000|2024-08-29 13:13:10|7469.4|7457.4|7468.7|7456.7|7469.7|7457.7|7465.5|7453.5|0
1724937200000|2024-08-29 13:13:20|7468.2|7456.2|7473.5|7461.5|7477|7465|7466.2|7454.2|5
1724937210000|2024-08-29 13:13:30|7473.1|7461.1|7470.1|7458.1|7473.1|7461.1|7470.1|7458.1|1
1724937220000|2024-08-29 13:13:40|7468.9|7456.9|7470.6|7458.6|7473.7|7461.7|7468.4|7456.4|2
1724937230000|2024-08-29 13:13:50|7471|7459|7472.1|7460.1|7474.7|7462.7|7467.4|7455.4|3
1724937240000|2024-08-29 13:14:00|7471.6|7459.6|7474.5|7462.5|7476.5|7464.5|7471.6|7459.6|3
1724937250000|2024-08-29 13:14:10|7475|7463|7470.8|7458.8|7477|7465|7470.8|7458.8|1
1724937260000|2024-08-29 13:14:20|7469|7457|7465.6|7453.6|7472|7460|7463.9|7451.9|1
1724937270000|2024-08-29 13:14:30|7465.7|7453.7|7468.6|7456.6|7468.6|7456.6|7465.7|7453.7|0
1724937280000|2024-08-29 13:14:40|7468.4|7456.4|7466.2|7454.2|7468.4|7456.4|7466.2|7454.2|2
1724937290000|2024-08-29 13:14:50|7464.4|7452.4|7465.8|7453.8|7465.8|7453.8|7464.3|7452.3|1
1724937300000|2024-08-29 13:15:00|7459.9|7451.9|7464.8|7452.8|7468.4|7456.4|7459.9|7451.3|4
1724937310000|2024-08-29 13:15:10|7463.4|7451.4|7464.7|7452.7|7466.1|7454.1|7460.9|7448.9|11
1724937320000|2024-08-29 13:15:20|7461.7|7449.7|7465.4|7453.4|7467.3|7455.3|7460.1|7448.1|8
1724937330000|2024-08-29 13:15:30|7466.3|7454.3|7467|7455|7467|7455|7466.3|7454.3|0
1724937340000|2024-08-29 13:15:40|7467.1|7455.1|7464.5|7452.5|7467.1|7455.1|7463.6|7451.6|0
1724937350000|2024-08-29 13:15:50|7467.5|7455.5|7456.7|7444.7|7467.5|7455.5|7451.3|7439.3|2
1724937360000|2024-08-29 13:16:00|7457.2|7445.2|7457.7|7445.7|7457.7|7448.8|7447.6|7435.6|10
1724937370000|2024-08-29 13:16:10|7456.5|7448.5|7464|7452|7465.8|7453.8|7456.3|7445.7|2
1724937380000|2024-08-29 13:16:20|7465.6|7453.6|7463.7|7451.7|7465.6|7453.6|7463.7|7451.7|0
1724937390000|2024-08-29 13:16:30|7462.8|7450.8|7457.5|7445.5|7462.8|7450.8|7453.9|7445.5|4
1724937400000|2024-08-29 13:16:40|7460.7|7448.7|7459.7|7447.7|7460.7|7448.7|7459.7|7447.7|1
1724937410000|2024-08-29 13:16:50|7458.8|7446.8|7460.3|7448.3|7460.7|7448.7|7458.7|7446.7|1
1724937420000|2024-08-29 13:17:00|7460.2|7448.2|7464.2|7452.2|7465.2|7453.2|7460.2|7448.2|0
1724937430000|2024-08-29 13:17:10|7465|7453|7467.2|7455.2|7467.7|7459.7|7465|7453|4
1724937440000|2024-08-29 13:17:20|7468.7|7456.7|7467.2|7455.2|7468.8|7456.8|7465.8|7453.8|3
1724937450000|2024-08-29 13:17:30|7466.8|7454.8|7467.8|7455.8|7467.8|7455.8|7466.3|7454.3|1
1724937460000|2024-08-29 13:17:40|7467.4|7455.4|7468.4|7456.4|7471.9|7459.9|7465.6|7453.6|1
1724937470000|2024-08-29 13:17:50|7469.3|7457.3|7469.9|7457.9|7469.9|7457.9|7464.1|7456|4
1724937480000|2024-08-29 13:18:00|7469.4|7457.4|7468.9|7456.9|7469.4|7457.4|7468.4|7456.4|0
1724937490000|2024-08-29 13:18:10|7468.3|7456.3|7469.4|7457.4|7470.4|7458.4|7466.6|7454.6|1
1724937510000|2024-08-29 13:18:30|7470.4|7458.4|7468.8|7456.8|7470.4|7458.4|7468.8|7456.8|0
1724937520000|2024-08-29 13:18:40|7470.9|7458.9|7470.3|7458.3|7470.9|7458.9|7470.3|7458.3|0
1724937570000|2024-08-29 13:19:30|7469|7457|7475.6|7463.6|7478.4|7466.4|7469|7457|4
1724937580000|2024-08-29 13:19:40|7476|7464|7482.8|7470.8|7482.8|7470.8|7476|7464|1
1724937590000|2024-08-29 13:19:50|7482.9|7470.9|7486.8|7474.8|7487.3|7475.3|7482.9|7470.9|1
1724937600000|2024-08-29 13:20:00|7482.9|7470.9|7487.4|7475.4|7487.4|7475.4|7482.9|7470.9|3
1724937610000|2024-08-29 13:20:10|7485.8|7473.8|7492.3|7480.3|7492.3|7480.3|7485.5|7473.5|1
1724937620000|2024-08-29 13:20:20|7488.4|7476.4|7482.3|7470.3|7489.9|7477.9|7477|7465|2
1724937630000|2024-08-29 13:20:30|7482.4|7470.4|7477.1|7465.1|7482.4|7470.4|7476.2|7464.2|1
1724937640000|2024-08-29 13:20:40|7475.3|7463.3|7474.6|7462.6|7475.3|7463.3|7474|7462|1
1724937650000|2024-08-29 13:20:50|7474.3|7462.3|7475.1|7463.1|7475.3|7463.3|7473.8|7461.8|0
1724937660000|2024-08-29 13:21:00|7475.2|7463.2|7472.4|7460.4|7475.2|7463.2|7471.9|7459.9|0
1724937670000|2024-08-29 13:21:10|7472.3|7460.3|7472.3|7460.3|7472.3|7460.3|7472.3|7460.3|0
1724937690000|2024-08-29 13:21:30|7472.9|7460.9|7473.3|7461.3|7473.3|7461.3|7471.6|7459.6|0
1724937700000|2024-08-29 13:21:40|7473.1|7461.1|7473.1|7461.1|7473.1|7461.1|7473.1|7461.1|0
1724937720000|2024-08-29 13:22:00|7473.6|7461.6|7465.8|7453.8|7473.6|7465.3|7465.8|7453.8|2
1724937730000|2024-08-29 13:22:10|7466.6|7454.6|7472.8|7460.8|7472.8|7460.8|7466.6|7454.6|1
1724937740000|2024-08-29 13:22:20|7471.3|7459.3|7473.8|7461.8|7476|7464|7471.2|7459.2|0
1724937750000|2024-08-29 13:22:30|7473.4|7461.4|7473.5|7461.5|7473.5|7461.5|7470.3|7458.3|0
1724937760000|2024-08-29 13:22:40|7473.1|7461.1|7489.6|7477.6|7490|7478|7473.1|7461.1|6
1724937770000|2024-08-29 13:22:50|7489.2|7477.2|7490.5|7478.5|7490.9|7478.9|7489.2|7477.2|1
1724937780000|2024-08-29 13:23:00|7488.3|7476.3|7510|7498|7510.4|7498.4|7488.3|7476.3|9
1724937790000|2024-08-29 13:23:10|7510.9|7498.9|7505.8|7493.8|7514.1|7502.1|7503.5|7491.5|2
1724937820000|2024-08-29 13:23:40|7505|7493|7510.5|7498.5|7510.5|7498.5|7505|7493|0
1724937830000|2024-08-29 13:23:50|7511.5|7499.5|7506.1|7494.1|7511.6|7499.6|7506.1|7494.1|2
1724937840000|2024-08-29 13:24:00|7506|7494|7504.5|7492.5|7506.1|7494.1|7499.5|7487.5|5
1724937850000|2024-08-29 13:24:10|7502.8|7490.8|7504.2|7492.2|7504.2|7492.2|7502.4|7490.4|0
1724937870000|2024-08-29 13:24:30|7504.3|7492.3|7502.2|7490.2|7504.3|7492.3|7502.2|7490.2|0
1724937880000|2024-08-29 13:24:40|7502.3|7490.3|7497.4|7485.4|7502.3|7490.3|7497.4|7485.4|3
1724937890000|2024-08-29 13:24:50|7498.2|7486.2|7496.4|7484.4|7498.4|7486.4|7496.4|7484.4|9
1724937900000|2024-08-29 13:25:00|7496.9|7484.9|7497.8|7485.8|7498.8|7486.8|7496.9|7484.9|1
1724937910000|2024-08-29 13:25:10|7497.9|7485.9|7497.8|7485.8|7497.9|7485.9|7497.4|7485.4|1
1724937920000|2024-08-29 13:25:20|7495.4|7487.4|7497.8|7485.8|7497.8|7487.4|7495.4|7485.8|0
1724937930000|2024-08-29 13:25:30|7495.4|7487.4|7495.4|7487.4|7497.9|7487.4|7495.3|7485.9|1
1724937940000|2024-08-29 13:25:40|7497.8|7485.8|7497.9|7485.9|7497.9|7485.9|7497.8|7485.8|1
1724937950000|2024-08-29 13:25:50|7495.4|7487.4|7494.9|7486.9|7497.8|7487.4|7494.9|7485.8|0
1724937960000|2024-08-29 13:26:00|7495.2|7483.2|7492.4|7484.4|7496.3|7488.3|7490.4|7482.9|18
1724937970000|2024-08-29 13:26:10|7492|7484|7492.3|7484.3|7492.3|7484.4|7490.4|7483.9|5
1724937980000|2024-08-29 13:26:20|7481.5|7469.5|7485.4|7473.4|7485.7|7473.7|7481.5|7469.5|5
1724937990000|2024-08-29 13:26:30|7484.4|7472.4|7487.3|7479.3|7487.3|7479.3|7484.4|7472.4|0
1724938000000|2024-08-29 13:26:40|7485|7473|7489.1|7481.1|7489.1|7483.1|7485|7473|15
1724938010000|2024-08-29 13:26:50|7487.3|7475.3|7485.6|7473.6|7487.6|7475.6|7484.1|7472.1|1
1724938040000|2024-08-29 13:27:20|7485.3|7473.3|7485.3|7473.3|7485.3|7473.3|7485.3|7473.3|0
1724938050000|2024-08-29 13:27:30|7489.6|7477.6|7489.6|7477.6|7489.6|7477.6|7489.6|7477.6|1
1724938060000|2024-08-29 13:27:40|7488.2|7476.2|7490.3|7478.3|7490.3|7479.9|7487.8|7476|2
1724938070000|2024-08-29 13:27:50|7489|7481|7496.7|7484.7|7497.1|7485.1|7489|7481|1
1724938080000|2024-08-29 13:28:00|7497.1|7489.1|7496.6|7488.6|7497.1|7489.1|7496.6|7488.6|0
1724938090000|2024-08-29 13:28:10|7503.8|7495.8|7504.4|7492.4|7504.4|7495.8|7500.7|7488.7|9
1724938100000|2024-08-29 13:28:20|7501.5|7493.5|7503.7|7491.7|7503.9|7493.5|7501.5|7490.4|0
1724938110000|2024-08-29 13:28:30|7503.9|7491.9|7507.3|7495.3|7507.3|7495.3|7500.5|7488.5|1
1724938120000|2024-08-29 13:28:40|7506.5|7494.5|7508.1|7496.1|7508.8|7496.8|7506.5|7494.5|0
1724938130000|2024-08-29 13:28:50|7506.3|7494.3|7503.9|7491.9|7506.3|7494.3|7503.9|7491.9|0
1724938140000|2024-08-29 13:29:00|7506.6|7494.6|7503.7|7491.7|7506.6|7494.6|7503.7|7491.7|1
1724938150000|2024-08-29 13:29:10|7503.6|7491.6|7503.5|7491.5|7503.6|7491.6|7503.2|7491.2|0
1724938160000|2024-08-29 13:29:20|7502.5|7490.5|7500|7488|7502.5|7490.5|7499.7|7487.7|0
1724938170000|2024-08-29 13:29:30|7500.1|7488.1|7499.5|7487.5|7500.1|7488.1|7499.5|7487.5|0
1724938180000|2024-08-29 13:29:40|7499.1|7487.1|7499|7487|7499.1|7487.1|7499|7487|0
1724938200000|2024-08-29 13:30:00|7499.9|7487.9|7503.5|7497.5|7505.2|7497.8|7499.9|7487.9|1
1724938210000|2024-08-29 13:30:10|7504.4|7492.4|7503.5|7495.5|7504.6|7495.7|7503.5|7492.4|0
1724938230000|2024-08-29 13:30:30|7503.7|7495.7|7503.7|7497.7|7503.7|7497.7|7503.7|7495.7|0
1724938260000|2024-08-29 13:31:00|7502.2|7494.2|7504.2|7496.2|7504.2|7498.2|7501.7|7494.2|2
1724938270000|2024-08-29 13:31:10|7503.7|7495.7|7505.1|7493.1|7505.1|7495.7|7503.7|7493.1|0
1724938280000|2024-08-29 13:31:20|7504.2|7496.2|7517.5|7505.5|7517.5|7507.5|7504.2|7496.2|5
1724938290000|2024-08-29 13:31:30|7517.4|7505.4|7517.1|7505.1|7520.8|7508.8|7517.1|7505.1|3
1724938300000|2024-08-29 13:31:40|7519.4|7507.4|7519.7|7507.7|7521.7|7509.7|7517.3|7505.3|4
1724938310000|2024-08-29 13:31:50|7518.4|7506.4|7511.2|7503.2|7519.7|7507.7|7510.2|7500.7|4
1724938320000|2024-08-29 13:32:00|7512.8|7500.8|7510.3|7498.3|7512.8|7500.8|7508.9|7496.9|1
1724938330000|2024-08-29 13:32:10|7508.9|7496.9|7503.4|7491.4|7508.9|7496.9|7503|7491|0
1724938340000|2024-08-29 13:32:20|7503.5|7491.5|7505|7493|7505|7493|7503.5|7491.5|0
1724938370000|2024-08-29 13:32:50|7501.3|7493.3|7492.9|7484.9|7501.3|7493.3|7491.3|7483.3|6
1724938380000|2024-08-29 13:33:00|7491|7485|7501.4|7489.4|7501.4|7489.9|7491|7485|3
1724938390000|2024-08-29 13:33:10|7502.9|7490.9|7506.9|7498.9|7506.9|7498.9|7502.9|7490.9|0
1724938400000|2024-08-29 13:33:20|7501.6|7489.6|7497.1|7489.1|7502.1|7490.1|7497.1|7485.1|2
1724938410000|2024-08-29 13:33:30|7500|7488|7497.6|7485.6|7503.4|7492.4|7497.6|7485.6|2
1724938420000|2024-08-29 13:33:40|7497.4|7485.4|7494.5|7486.5|7497.4|7486.5|7494.5|7485.4|0
1724938430000|2024-08-29 13:33:50|7494.4|7486.4|7496.9|7484.9|7498.2|7486.4|7492.1|7484.8|6
1724938440000|2024-08-29 13:34:00|7498.3|7486.3|7501.8|7489.8|7501.8|7490.3|7498.3|7486.3|0
1724938450000|2024-08-29 13:34:10|7504|7492|7503.8|7491.8|7504.4|7492.9|7500.9|7491.8|1
1724938460000|2024-08-29 13:34:20|7505.6|7493.6|7505.4|7497.4|7505.9|7497.4|7503.4|7492.4|0
1724938470000|2024-08-29 13:34:30|7505.9|7493.9|7505.8|7493.8|7506.9|7496.4|7504.4|7493.4|0
1724938480000|2024-08-29 13:34:40|7503.4|7495.4|7517.7|7505.7|7518.3|7506.3|7501.1|7493.8|15
1724938490000|2024-08-29 13:34:50|7518.2|7506.2|7517.5|7505.5|7520.2|7508.2|7515.6|7503.6|2
1724938500000|2024-08-29 13:35:00|7516.6|7504.6|7510.8|7502.8|7516.6|7504.6|7510.8|7502.1|0
1724938510000|2024-08-29 13:35:10|7510.4|7498.4|7510.3|7498.3|7510.9|7498.9|7508.1|7496.1|0
1724938520000|2024-08-29 13:35:20|7510.2|7504.2|7509.2|7501.2|7514.4|7504.2|7509.2|7499.2|4
1724938530000|2024-08-29 13:35:30|7506|7494|7501.5|7495.5|7506.4|7495.6|7501.5|7493.1|2
1724938540000|2024-08-29 13:35:40|7502.1|7494.1|7502.6|7490.6|7502.6|7495.5|7498.7|7486.7|12
1724938550000|2024-08-29 13:35:50|7499.6|7487.6|7496.1|7484.1|7501.3|7489.8|7493.5|7481.5|5
1724938560000|2024-08-29 13:36:00|7496.2|7484.2|7496.6|7484.6|7496.6|7484.6|7488.2|7479.1|2
1724938570000|2024-08-29 13:36:10|7496.1|7484.1|7503.4|7491.4|7503.4|7493.8|7491.7|7479.7|4
1724938580000|2024-08-29 13:36:20|7506.3|7494.3|7508.3|7496.3|7508.7|7496.7|7504.3|7492.3|1
1724938590000|2024-08-29 13:36:30|7508.2|7496.2|7509.3|7497.3|7510.1|7498.1|7506.5|7494.5|1
1724938600000|2024-08-29 13:36:40|7512.7|7500.7|7514.6|7502.6|7515.1|7505.5|7512.7|7500.7|2
1724938610000|2024-08-29 13:36:50|7514.1|7502.1|7518.7|7506.7|7525.9|7513.9|7513.6|7502.1|6
1724938620000|2024-08-29 13:37:00|7518.6|7506.6|7510.9|7498.9|7519.5|7507.5|7510.9|7498.9|1
1724938630000|2024-08-29 13:37:10|7511.7|7499.7|7510.7|7498.7|7511.7|7499.7|7510.7|7498.7|0
1724938640000|2024-08-29 13:37:20|7508.5|7496.5|7501|7489|7508.5|7496.5|7501|7489|2
1724938650000|2024-08-29 13:37:30|7500.8|7488.8|7498.1|7486.1|7501.7|7489.7|7494.1|7482.1|2
1724938660000|2024-08-29 13:37:40|7493.9|7481.9|7499.2|7487.2|7507.7|7495.7|7493.8|7481.8|5
1724938670000|2024-08-29 13:37:50|7496.8|7488.8|7493.7|7481.7|7499.4|7489|7490.4|7478.4|3
1724938680000|2024-08-29 13:38:00|7496.2|7484.2|7498.4|7486.4|7501.4|7489.4|7495.2|7483.2|0
1724938690000|2024-08-29 13:38:10|7501|7489|7500.7|7488.7|7503.1|7491.1|7500.1|7488.1|1
1724938700000|2024-08-29 13:38:20|7503.2|7491.2|7511.4|7499.4|7511.4|7499.4|7503.2|7491.2|2
1724938710000|2024-08-29 13:38:30|7511.5|7499.5|7511|7499|7511.5|7499.5|7509.6|7497.6|1
1724938720000|2024-08-29 13:38:40|7509.8|7497.8|7514.9|7502.9|7514.9|7502.9|7509.8|7497.8|0
1724938730000|2024-08-29 13:38:50|7515.3|7503.3|7518.9|7506.9|7518.9|7506.9|7514.1|7502.1|0
1724938740000|2024-08-29 13:39:00|7519|7507|7519.7|7507.7|7519.7|7508.9|7513.7|7501.7|2
1724938750000|2024-08-29 13:39:10|7519.9|7507.9|7507.5|7495.5|7519.9|7507.9|7505.7|7493.7|4
1724938760000|2024-08-29 13:39:20|7506.6|7494.6|7498.1|7486.1|7506.6|7494.6|7498.1|7486.1|0
1724938770000|2024-08-29 13:39:30|7498|7486|7497.5|7485.5|7499.8|7487.8|7495|7483|0
1724938780000|2024-08-29 13:39:40|7498.4|7486.4|7498.5|7486.5|7498.5|7486.5|7498.4|7486.4|0
1724938790000|2024-08-29 13:39:50|7498.2|7486.2|7498|7486|7498.2|7486.2|7498|7486|0
1724938800000|2024-08-29 13:40:00|7495.1|7483.1|7494.3|7482.3|7499.1|7487.1|7494.2|7482.2|1
1724938810000|2024-08-29 13:40:10|7493.3|7481.3|7493.8|7481.8|7493.8|7481.8|7492.5|7480.5|0
1724938820000|2024-08-29 13:40:20|7494.7|7482.7|7497.5|7485.5|7497.9|7485.9|7493.9|7481.9|1
1724938830000|2024-08-29 13:40:30|7498.4|7486.4|7497.9|7485.9|7498.4|7486.4|7496.5|7484.5|0
1724938840000|2024-08-29 13:40:40|7496.1|7484.1|7492.1|7480.1|7496.9|7484.9|7492.1|7480.1|1
1724938850000|2024-08-29 13:40:50|7492.3|7480.3|7494.1|7482.1|7494.2|7482.2|7492.3|7480.3|1
1724938860000|2024-08-29 13:41:00|7494.2|7482.2|7493.8|7481.8|7494.2|7482.2|7493.8|7481.8|0
1724938870000|2024-08-29 13:41:10|7491.8|7483.8|7486.8|7478.8|7492.8|7483.8|7484.6|7476.6|3
1724938880000|2024-08-29 13:41:20|7486.6|7478.6|7483.3|7471.3|7486.6|7478.6|7481.5|7469.5|3
1724938890000|2024-08-29 13:41:30|7482.9|7470.9|7483.5|7471.5|7483.8|7471.8|7482.9|7470.9|0
1724938900000|2024-08-29 13:41:40|7487.5|7475.5|7488.4|7476.4|7488.4|7476.4|7487.5|7475.5|1
1724938910000|2024-08-29 13:41:50|7487.5|7475.5|7488.5|7476.5|7488.5|7476.5|7483.5|7471.5|2
1724938920000|2024-08-29 13:42:00|7483.3|7471.3|7482.6|7474.6|7484.2|7474.6|7482.6|7471.3|0
1724938930000|2024-08-29 13:42:10|7482.5|7474.5|7482.5|7474.5|7482.5|7474.5|7482.5|7474.5|1
1724938940000|2024-08-29 13:42:20|7482.3|7476.3|7492.1|7480.1|7493|7481|7482.3|7476.3|4
1724938950000|2024-08-29 13:42:30|7492.5|7480.5|7496.9|7488.9|7498.5|7488.9|7492.1|7480.1|4
1724938960000|2024-08-29 13:42:40|7497|7489|7495.2|7483.2|7497.7|7489|7493.7|7481.7|1
1724938970000|2024-08-29 13:42:50|7493.5|7481.5|7490.7|7478.7|7493.5|7484|7490.7|7478.7|3
1724938980000|2024-08-29 13:43:00|7487.7|7475.7|7481.5|7469.5|7487.7|7475.7|7474.8|7462.8|10
1724938990000|2024-08-29 13:43:10|7482.5|7470.5|7479.7|7467.7|7482.5|7475.5|7476.4|7464.4|4
1724939000000|2024-08-29 13:43:20|7481|7473|7481.5|7473.5|7481.5|7474.8|7480.8|7473|4
1724939010000|2024-08-29 13:43:30|7480.8|7468.8|7479.7|7467.7|7480.8|7468.8|7479.7|7467.7|0
1724939020000|2024-08-29 13:43:40|7479.5|7467.5|7476.3|7464.3|7479.5|7467.5|7476.3|7464.3|0
1724939030000|2024-08-29 13:43:50|7474.4|7462.4|7478.2|7466.2|7479.5|7470.2|7473.5|7461.5|7
1724939040000|2024-08-29 13:44:00|7473.9|7461.9|7476.2|7468.2|7477.9|7468.2|7472.2|7460.2|7
1724939050000|2024-08-29 13:44:10|7476.7|7468.7|7471.7|7459.7|7476.7|7468.7|7471.2|7459.2|8
1724939060000|2024-08-29 13:44:20|7468.8|7460.8|7464.7|7452.7|7468.8|7460.8|7464.7|7452.7|1
1724939070000|2024-08-29 13:44:30|7464.6|7452.6|7460.6|7448.6|7464.6|7452.6|7455.9|7443.9|16
1724939080000|2024-08-29 13:44:40|7461.5|7449.5|7461.6|7449.6|7465.6|7453.6|7460.6|7448.6|10
1724939090000|2024-08-29 13:44:50|7458.7|7446.7|7467|7455|7467.5|7459.5|7458.7|7446.7|5
1724939100000|2024-08-29 13:45:00|7466.9|7454.9|7467.7|7455.7|7468.7|7459.7|7464.1|7454.1|13
1724939110000|2024-08-29 13:45:10|7467.2|7455.2|7467.2|7455.2|7467.2|7455.2|7466.7|7454.7|0
1724939120000|2024-08-29 13:45:20|7466.8|7454.8|7473.8|7461.8|7474.2|7462.2|7466.7|7454.7|10
1724939130000|2024-08-29 13:45:30|7472.3|7464.3|7472.3|7464.3|7473.8|7464.3|7472.3|7461.8|0
1724939140000|2024-08-29 13:45:40|7472|7464|7475.8|7463.8|7476.3|7469.2|7470.6|7458.6|15
1724939150000|2024-08-29 13:45:50|7476.2|7464.2|7472.3|7466.3|7476.2|7466.3|7468.4|7459.8|14
1724939160000|2024-08-29 13:46:00|7472.4|7466.4|7472.3|7464.3|7472.9|7466.4|7468.9|7456.9|1
1724939170000|2024-08-29 13:46:10|7472.5|7464.5|7472.5|7464.5|7472.5|7464.5|7472.5|7464.5|0
1724939200000|2024-08-29 13:46:40|7472.3|7464.3|7471.2|7459.2|7473.4|7464.3|7470.1|7458.1|6
1724939210000|2024-08-29 13:46:50|7466.5|7454.5|7472.1|7460.1|7474.7|7464.3|7466.5|7454.5|11
1724939220000|2024-08-29 13:47:00|7472.3|7460.3|7468.3|7456.3|7474.2|7465.2|7466.9|7454.9|14
1724939230000|2024-08-29 13:47:10|7466.4|7454.4|7465.5|7453.5|7466.4|7454.4|7465.5|7453.5|0
1724939240000|2024-08-29 13:47:20|7467.4|7455.4|7469|7457|7469|7457|7465.2|7453.2|6
1724939250000|2024-08-29 13:47:30|7469.9|7457.9|7477.5|7465.5|7477.7|7466.2|7469.9|7457.9|19
1724939260000|2024-08-29 13:47:40|7476.8|7464.8|7475.4|7463.4|7477.2|7465.2|7472.3|7460.3|3
1724939270000|2024-08-29 13:47:50|7470.8|7458.8|7468.4|7460.4|7470.9|7464.6|7464.6|7456.9|10
1724939280000|2024-08-29 13:48:00|7469.9|7457.9|7463.9|7451.9|7469.9|7457.9|7463.9|7451.9|1
1724939290000|2024-08-29 13:48:10|7462.2|7450.2|7462.4|7450.4|7462.8|7450.8|7461.1|7449.1|4
1724939300000|2024-08-29 13:48:20|7461.9|7449.9|7463.7|7451.7|7463.7|7451.7|7457.9|7445.9|3
1724939310000|2024-08-29 13:48:30|7462.8|7450.8|7456.3|7448.3|7462.8|7450.8|7456.3|7444.4|2
1724939320000|2024-08-29 13:48:40|7460.8|7448.8|7461.9|7449.9|7461.9|7453.4|7456.5|7444.5|3
1724939330000|2024-08-29 13:48:50|7461.3|7453.3|7466.7|7454.7|7468.7|7456.7|7460.2|7448.2|9
1724939340000|2024-08-29 13:49:00|7467.2|7455.2|7461|7453|7468.7|7456.7|7461|7449.2|1
1724939350000|2024-08-29 13:49:10|7464.7|7452.7|7467.8|7455.8|7468.7|7456.7|7464.7|7452.7|0
1724939360000|2024-08-29 13:49:20|7469.5|7457.5|7467.3|7455.3|7469.7|7457.7|7467.3|7455.3|0
1724939370000|2024-08-29 13:49:30|7467.4|7455.4|7466.9|7454.9|7467.4|7455.4|7466.9|7454.9|0
1724939380000|2024-08-29 13:49:40|7463.3|7451.3|7466|7454|7468.7|7456.7|7462.8|7451.3|6
1724939390000|2024-08-29 13:49:50|7465.4|7453.4|7468.5|7456.5|7468.5|7456.5|7464.7|7452.7|0
1724939400000|2024-08-29 13:50:00|7468.7|7456.7|7464.2|7452.2|7468.7|7456.8|7462.2|7450.9|10
1724939410000|2024-08-29 13:50:10|7463.7|7451.7|7459.7|7447.7|7463.7|7451.7|7451.1|7439.1|11
1724939420000|2024-08-29 13:50:20|7458.6|7446.6|7458.3|7446.3|7459.2|7447.5|7453.2|7446.3|4
1724939430000|2024-08-29 13:50:30|7458.1|7446.1|7457.2|7449.2|7458.4|7449.2|7450.9|7438.9|11
1724939440000|2024-08-29 13:50:40|7458.7|7446.7|7462.1|7450.1|7462.7|7450.7|7457.1|7445.8|5
1724939450000|2024-08-29 13:50:50|7461.7|7449.7|7463.1|7451.1|7464.6|7452.6|7461.7|7449.7|0
1724939460000|2024-08-29 13:51:00|7463.2|7451.2|7453.1|7441.1|7464.2|7452.2|7452.3|7440.3|6
1724939470000|2024-08-29 13:51:10|7461.1|7449.1|7460.7|7448.7|7461.7|7451.9|7455.9|7443.9|7
1724939480000|2024-08-29 13:51:20|7460.9|7448.9|7461.8|7449.8|7462.2|7450.6|7458.6|7448.9|3
1724939490000|2024-08-29 13:51:30|7462.7|7450.7|7462.7|7450.7|7462.7|7450.7|7462.7|7450.7|0
1724939500000|2024-08-29 13:51:40|7462.9|7450.9|7462.9|7454.9|7467.7|7455.7|7458.1|7450.1|7
1724939510000|2024-08-29 13:51:50|7462.8|7456.8|7468.3|7456.3|7468.3|7456.8|7462.8|7456.3|1
1724939550000|2024-08-29 13:52:30|7468.2|7456.2|7469.1|7457.1|7469.8|7460.3|7467.1|7456.2|24
1724939560000|2024-08-29 13:52:40|7466.3|7458.3|7463.6|7455.6|7469.2|7458.3|7463.1|7455.1|4
1724939570000|2024-08-29 13:52:50|7463.1|7457.1|7469|7461|7469|7461|7463.1|7455.1|7
1724939580000|2024-08-29 13:53:00|7468.9|7460.9|7475.8|7463.8|7477.2|7465.2|7468.9|7460.9|16
1724939590000|2024-08-29 13:53:10|7480.2|7468.2|7484.3|7472.3|7484.7|7472.7|7480.2|7468.2|21
1724939600000|2024-08-29 13:53:20|7485.3|7473.3|7482.1|7470.1|7485.3|7473.3|7482.1|7470.1|2
1724939610000|2024-08-29 13:53:30|7482.2|7470.2|7481.6|7469.6|7482.2|7470.2|7479.3|7467.3|2
1724939620000|2024-08-29 13:53:40|7481.7|7469.7|7479.1|7467.1|7481.7|7469.7|7479.1|7467.1|0
1724939630000|2024-08-29 13:53:50|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|2
1724939640000|2024-08-29 13:54:00|7479.6|7467.6|7477|7465|7479.6|7467.9|7475.9|7465|4
1724939650000|2024-08-29 13:54:10|7474.6|7466.6|7474.6|7466.6|7474.6|7466.6|7474.6|7466.6|0
1724939660000|2024-08-29 13:54:20|7476.9|7464.9|7477.5|7469.5|7477.5|7469.5|7473.6|7464.9|10
1724939670000|2024-08-29 13:54:30|7478.1|7470.1|7484.5|7472.5|7484.5|7473.3|7478.1|7470.1|0
1724939680000|2024-08-29 13:54:40|7484.6|7472.6|7484.6|7472.6|7484.6|7472.6|7484.6|7472.6|0
1724939690000|2024-08-29 13:54:50|7487.2|7475.2|7486.8|7474.8|7487.2|7475.2|7486.8|7474.8|6
1724939700000|2024-08-29 13:55:00|7486.7|7474.7|7485.4|7473.4|7486.7|7474.7|7485.4|7473.4|0
1724939710000|2024-08-29 13:55:10|7485.7|7473.7|7486.8|7474.8|7486.8|7477.7|7485.7|7473.7|8
1724939720000|2024-08-29 13:55:20|7485.3|7477.3|7491.8|7479.8|7492.2|7480.2|7485.3|7474.1|11
1724939730000|2024-08-29 13:55:30|7488.8|7476.8|7493.1|7481.1|7493.1|7481.1|7488.5|7476.5|0
1724939740000|2024-08-29 13:55:40|7492.2|7480.2|7494.6|7482.6|7494.6|7482.6|7492.2|7480.2|0
1724939750000|2024-08-29 13:55:50|7489.6|7483.6|7490.1|7478.1|7491|7483.6|7489.6|7478.1|3
1724939770000|2024-08-29 13:56:10|7482.8|7470.8|7481.5|7469.5|7490.1|7478.1|7480.6|7468.6|10
1724939780000|2024-08-29 13:56:20|7481.8|7469.8|7480.9|7468.9|7481.8|7469.8|7480.9|7468.9|1
1724939790000|2024-08-29 13:56:30|7480.7|7468.7|7481.9|7469.9|7481.9|7469.9|7480.7|7468.7|0
1724939800000|2024-08-29 13:56:40|7480.9|7468.9|7480.3|7468.3|7480.9|7468.9|7480.3|7468.3|0
1724939810000|2024-08-29 13:56:50|7480.7|7468.7|7475.9|7467.9|7480.7|7468.7|7475.9|7466.7|2
1724939820000|2024-08-29 13:57:00|7476.3|7468.3|7476.3|7468.3|7476.3|7468.3|7476.3|7468.3|1
1724939830000|2024-08-29 13:57:10|7474.5|7466.5|7477.4|7465.4|7477.4|7466.5|7474.5|7465.4|2
1724939840000|2024-08-29 13:57:20|7478.2|7466.2|7482.2|7474.2|7484.7|7474.2|7478.2|7466.2|2
1724939850000|2024-08-29 13:57:30|7482.7|7474.7|7493.1|7485.1|7493.4|7485.1|7482.1|7472.9|3
1724939860000|2024-08-29 13:57:40|7494.7|7482.7|7492.2|7480.2|7495.4|7486.2|7491.4|7479.4|6
1724939870000|2024-08-29 13:57:50|7492.4|7480.4|7492.4|7480.4|7492.4|7480.4|7492.4|7480.4|1
1724939880000|2024-08-29 13:58:00|7494.9|7482.9|7498.7|7486.7|7498.7|7486.7|7493.9|7481.9|0
1724939890000|2024-08-29 13:58:10|7499.2|7487.2|7507|7495|7507|7495|7497.5|7485.5|6
1724939900000|2024-08-29 13:58:20|7505.1|7493.1|7512.6|7500.6|7513.1|7501.1|7505.1|7493.1|2
1724939910000|2024-08-29 13:58:30|7514.1|7502.1|7514.7|7502.7|7519.2|7507.2|7514.1|7502.1|4
1724939920000|2024-08-29 13:58:40|7506.5|7494.5|7503.1|7491.1|7509.2|7499.3|7503.1|7491.1|4
1724939940000|2024-08-29 13:59:00|7502.8|7490.8|7502.8|7490.8|7502.8|7490.8|7502.8|7490.8|0
1724939950000|2024-08-29 13:59:10|7500.1|7492.1|7496.3|7484.3|7502.5|7492.1|7495.8|7483.8|4
1724939960000|2024-08-29 13:59:20|7495.8|7483.8|7494.4|7486.4|7498.8|7486.8|7492.6|7480.6|3
1724939970000|2024-08-29 13:59:30|7496.8|7484.8|7492.6|7480.6|7496.8|7486.4|7492.6|7480.6|2
1724939980000|2024-08-29 13:59:40|7493.1|7481.1|7492.3|7480.3|7495.7|7483.7|7490|7478|2
1724939990000|2024-08-29 13:59:50|7488.8|7476.8|7489.3|7477.3|7489.3|7477.3|7488.8|7476.8|2
1724940000000|2024-08-29 14:00:00|7485.6|7477.6|7493.8|7481.8|7496.7|7484.7|7485.6|7475.8|2
1724940010000|2024-08-29 14:00:10|7493.9|7481.9|7493.9|7481.9|7493.9|7481.9|7493.9|7481.9|0
1724940030000|2024-08-29 14:00:30|7493.8|7481.8|7492.8|7480.8|7493.8|7481.8|7488.1|7476.1|6
1724940040000|2024-08-29 14:00:40|7492.1|7480.1|7491.2|7479.2|7492.1|7480.1|7491.1|7479.1|0
1724940050000|2024-08-29 14:00:50|7492.5|7480.5|7487.3|7475.3|7493.7|7481.7|7487.3|7475.3|3
1724940080000|2024-08-29 14:01:20|7484|7472|7483.2|7471.2|7484|7472|7483.2|7471.2|2
1724940090000|2024-08-29 14:01:30|7483|7471|7484.7|7472.7|7484.7|7472.7|7482.1|7470.1|2
1724940100000|2024-08-29 14:01:40|7484.3|7472.3|7488.3|7476.3|7488.8|7476.8|7483.3|7472.3|6
1724940110000|2024-08-29 14:01:50|7489.3|7477.3|7486.5|7474.5|7489.3|7477.3|7485|7473|1
1724940120000|2024-08-29 14:02:00|7484.7|7472.7|7488.3|7476.3|7488.3|7476.3|7484.7|7472.7|0
1724940130000|2024-08-29 14:02:10|7485.4|7477.4|7485.4|7477.4|7485.4|7477.4|7485.4|7477.4|0
1724940140000|2024-08-29 14:02:20|7485.3|7477.3|7485.3|7477.3|7485.3|7477.3|7485.3|7477.3|1
1724940150000|2024-08-29 14:02:30|7484.8|7476.8|7482.9|7470.9|7484.8|7476.8|7478.7|7469|3
1724940160000|2024-08-29 14:02:40|7480.4|7472.4|7478.4|7472.4|7480.4|7472.4|7478.4|7471.8|0
1724940170000|2024-08-29 14:02:50|7479.8|7471.8|7477.1|7465.1|7480.2|7472.4|7477.1|7465.1|1
1724940190000|2024-08-29 14:03:10|7477.7|7465.7|7474.8|7466.8|7477.7|7466.8|7474.4|7465.2|6
1724940200000|2024-08-29 14:03:20|7474.9|7466.9|7469.7|7461.7|7474.9|7466.9|7469.7|7460.6|10
1724940210000|2024-08-29 14:03:30|7469.4|7461.4|7466.5|7454.5|7469.6|7461.4|7461.9|7449.9|6
1724940220000|2024-08-29 14:03:40|7466.6|7454.6|7476.9|7468.9|7478.3|7468.9|7466.6|7454.6|4
1724940230000|2024-08-29 14:03:50|7479.4|7467.4|7479.4|7467.4|7479.4|7467.4|7479.4|7467.4|0
1724940240000|2024-08-29 14:04:00|7479.2|7467.2|7483|7471|7484.3|7472.3|7479.2|7467.2|1
1724940250000|2024-08-29 14:04:10|7483.1|7471.1|7479.1|7467.1|7483.1|7471.1|7476.2|7464.2|5
1724940260000|2024-08-29 14:04:20|7477.8|7465.8|7482.4|7470.4|7485|7473|7477.8|7465.8|0
1724940270000|2024-08-29 14:04:30|7480.9|7468.9|7478.1|7466.1|7481.9|7469.9|7478.1|7466.1|0
1724940280000|2024-08-29 14:04:40|7478.6|7466.6|7481.1|7469.1|7482.1|7470.1|7478.6|7466.6|1
1724940300000|2024-08-29 14:05:00|7483|7471|7474.9|7466.9|7485.7|7475|7474.9|7466.9|7
1724940310000|2024-08-29 14:05:10|7474.5|7466.5|7471.1|7459.1|7476.5|7466.5|7470.5|7458.5|17
1724940320000|2024-08-29 14:05:20|7471.9|7459.9|7473|7461|7473.7|7461.7|7471.9|7459.9|0
1724940330000|2024-08-29 14:05:30|7472.6|7460.6|7473|7461|7473|7461|7472.6|7460.6|0
1724940350000|2024-08-29 14:05:50|7472.6|7460.6|7469.6|7457.6|7473|7461|7469.6|7457.6|0
1724940360000|2024-08-29 14:06:00|7468.1|7456.1|7466.7|7454.7|7474.6|7465.9|7466.7|7454.7|11
1724940370000|2024-08-29 14:06:10|7468.6|7456.6|7463|7451|7470.1|7458.1|7460.7|7448.7|6
1724940380000|2024-08-29 14:06:20|7462.5|7450.5|7470|7458|7473.6|7461.6|7462.5|7450.5|4
1724940390000|2024-08-29 14:06:30|7470.5|7458.5|7475.8|7463.8|7475.8|7465.4|7468|7458|1
1724940400000|2024-08-29 14:06:40|7473.4|7465.4|7479.5|7467.5|7480|7468|7472.8|7462.5|2
1724940410000|2024-08-29 14:06:50|7481.5|7469.5|7482.3|7470.3|7482.3|7470.3|7481.5|7469.5|0
1724940420000|2024-08-29 14:07:00|7482.5|7470.5|7479.6|7471.6|7482.5|7471.6|7477.2|7465.2|1
1724940430000|2024-08-29 14:07:10|7480.2|7472.2|7479.5|7467.5|7484.7|7472.7|7479.5|7467.5|4
1724940440000|2024-08-29 14:07:20|7479.1|7467.1|7480.8|7468.8|7481.7|7469.7|7478.7|7466.7|2
1724940450000|2024-08-29 14:07:30|7480.7|7468.7|7480|7468|7480.7|7468.7|7479.9|7467.9|8
1724940460000|2024-08-29 14:07:40|7479.6|7467.6|7481.3|7469.3|7481.9|7469.9|7479.3|7467.3|13
1724940470000|2024-08-29 14:07:50|7483.9|7475.9|7487.8|7479.8|7488.8|7479.8|7483.1|7472.2|4
1724940480000|2024-08-29 14:08:00|7492.5|7480.5|7488.2|7476.2|7493|7483.9|7488.2|7476.2|3
1724940490000|2024-08-29 14:08:10|7488.1|7476.1|7486.9|7474.9|7489.3|7477.3|7486.9|7474.9|2
1724940500000|2024-08-29 14:08:20|7487.4|7475.4|7480|7468|7487.4|7475.4|7473|7461|11
1724940510000|2024-08-29 14:08:30|7479.6|7467.6|7483.8|7475.8|7485.4|7475.8|7476.8|7464.8|1
1724940520000|2024-08-29 14:08:40|7487.2|7475.2|7483.2|7471.2|7487.2|7475.2|7483.2|7471.2|3
1724940530000|2024-08-29 14:08:50|7481.7|7469.7|7483.6|7471.6|7483.6|7471.6|7481.7|7469.7|0
1724940540000|2024-08-29 14:09:00|7485.4|7473.4|7485.9|7473.9|7485.9|7473.9|7485.4|7473.4|2
1724940550000|2024-08-29 14:09:10|7485.4|7473.4|7485.9|7473.9|7485.9|7473.9|7485.4|7473.4|0
1724940560000|2024-08-29 14:09:20|7482.4|7474.4|7485|7473|7485|7474.4|7482.4|7472.9|4
1724940570000|2024-08-29 14:09:30|7484.9|7472.9|7484.4|7476.4|7485.3|7476.4|7484.4|7472.9|3
1724940580000|2024-08-29 14:09:40|7485.2|7478.4|7484.4|7476.4|7485.9|7478.4|7483.9|7471.9|5
1724940590000|2024-08-29 14:09:50|7484.9|7476.9|7490.4|7478.4|7492.9|7480.9|7483.4|7476.9|4
1724940600000|2024-08-29 14:10:00|7488.2|7476.2|7490|7478|7492|7481.6|7488.2|7476.2|4
1724940610000|2024-08-29 14:10:10|7491.5|7479.5|7489.9|7481.9|7491.5|7481.9|7485.8|7476|10
1724940620000|2024-08-29 14:10:20|7490.8|7483.9|7506.5|7498.5|7508.5|7498.9|7490.8|7483.9|6
1724940630000|2024-08-29 14:10:30|7506.4|7498.4|7507|7499|7507.8|7499|7506|7494.1|5
1724940640000|2024-08-29 14:10:40|7506.5|7498.5|7513.3|7505.3|7513.4|7505.3|7506.4|7498.4|11
1724940650000|2024-08-29 14:10:50|7513.7|7505.7|7513.5|7505.5|7514.5|7505.9|7513.2|7501.2|5
1724940660000|2024-08-29 14:11:00|7515|7503|7520.1|7508.1|7520.1|7508.1|7512.5|7502.9|3
1724940670000|2024-08-29 14:11:10|7521|7509|7518.9|7506.9|7521|7509|7516.4|7506.9|1
1724940680000|2024-08-29 14:11:20|7519.9|7507.9|7522.2|7510.2|7522.2|7510.2|7519.9|7507.9|3
1724940690000|2024-08-29 14:11:30|7523.1|7511.1|7520.2|7508.2|7524.2|7512.2|7520.2|7508.2|1
1724940700000|2024-08-29 14:11:40|7519.8|7507.8|7521.2|7513.2|7522.8|7513.2|7518.5|7506.5|0
1724940710000|2024-08-29 14:11:50|7521.7|7509.7|7521.7|7509.7|7521.7|7509.7|7521.7|7509.7|0
1724940720000|2024-08-29 14:12:00|7520.9|7508.9|7517.9|7505.9|7520.9|7508.9|7517.9|7505.9|0
1724940730000|2024-08-29 14:12:10|7519.2|7507.2|7521.6|7509.6|7521.6|7509.6|7518.9|7506.9|0
1724940740000|2024-08-29 14:12:20|7523.4|7511.4|7519.3|7507.3|7524.4|7512.4|7519.3|7507.3|3
1724940750000|2024-08-29 14:12:30|7517.1|7505.1|7517.1|7505.1|7518.9|7506.9|7517.1|7505.1|2
1724940760000|2024-08-29 14:12:40|7517.4|7505.4|7518.7|7506.7|7518.7|7506.7|7516.4|7504.4|0
1724940770000|2024-08-29 14:12:50|7518.1|7506.1|7518.2|7506.2|7518.6|7506.6|7518.1|7506.1|0
1724940780000|2024-08-29 14:13:00|7515.6|7507.6|7514.1|7502.1|7517.6|7508.6|7510.4|7500.9|17
1724940790000|2024-08-29 14:13:10|7514.9|7502.9|7511.6|7503.6|7515|7503.6|7511.6|7502|1
1724940800000|2024-08-29 14:13:20|7513.9|7501.9|7513.9|7501.9|7513.9|7501.9|7513.9|7501.9|0
1724940810000|2024-08-29 14:13:30|7514|7506|7515|7503|7515|7506|7513.5|7501.9|2
1724940820000|2024-08-29 14:13:40|7514.1|7502.1|7512|7500|7514.2|7502.2|7511.4|7499.4|3
1724940830000|2024-08-29 14:13:50|7513.5|7501.5|7513|7501|7513.5|7501.5|7513|7501|0
1724940840000|2024-08-29 14:14:00|7512.9|7500.9|7514.1|7502.1|7515.6|7505.4|7509.4|7500|12
1724940860000|2024-08-29 14:14:20|7515.2|7503.2|7524.2|7516.2|7529.4|7519.9|7515.2|7503.2|28
1724940870000|2024-08-29 14:14:30|7524.3|7516.3|7528.6|7516.6|7528.6|7516.6|7524.2|7516.2|2
1724940880000|2024-08-29 14:14:40|7528.1|7516.1|7516.3|7508.3|7528.1|7516.1|7516.3|7505.1|20
1724940890000|2024-08-29 14:14:50|7520.9|7508.9|7523.7|7511.7|7529.8|7519.3|7520.9|7508.9|12
1724940900000|2024-08-29 14:15:00|7524.1|7512.1|7507.2|7495.2|7524.8|7512.8|7507.2|7495.2|7
1724940910000|2024-08-29 14:15:10|7508.3|7496.3|7518.1|7512.1|7519.4|7512.1|7507.6|7495.6|12
1724940920000|2024-08-29 14:15:20|7518.3|7512.3|7537.1|7525.1|7538.6|7526.6|7518.3|7507.4|21
1724940930000|2024-08-29 14:15:30|7536.6|7524.6|7534.9|7526.9|7539|7528.1|7532.7|7520.7|8
1724940940000|2024-08-29 14:15:40|7538.4|7526.4|7536.9|7524.9|7539.7|7530.2|7531.8|7519.8|7
1724940950000|2024-08-29 14:15:50|7536.1|7528.1|7534.3|7522.3|7536.3|7528.3|7531.5|7519.5|2
1724940960000|2024-08-29 14:16:00|7533|7521|7530.5|7518.5|7533|7521|7530.5|7518.5|0
1724940970000|2024-08-29 14:16:10|7532.4|7520.4|7532.9|7520.9|7533.3|7521.3|7530.3|7518.3|0
1724940980000|2024-08-29 14:16:20|7534|7522|7536.6|7524.6|7536.6|7524.6|7534|7522|1
1724940990000|2024-08-29 14:16:30|7537.4|7525.4|7536.1|7528.1|7537.4|7528.1|7533.3|7521.3|1
1724941000000|2024-08-29 14:16:40|7539|7527|7539.6|7527.6|7539.6|7530.1|7538.1|7526.1|2
1724941010000|2024-08-29 14:16:50|7537.8|7525.8|7534.3|7526.3|7538.7|7530.1|7534.3|7524.8|7
1724941020000|2024-08-29 14:17:00|7534.2|7526.2|7528.8|7520.8|7536.6|7526.3|7528.8|7520.8|3
1724941030000|2024-08-29 14:17:10|7529.8|7517.8|7528.7|7520.7|7529.8|7520.7|7528.3|7517.8|0
1724941040000|2024-08-29 14:17:20|7529.1|7521.1|7535|7529|7538.5|7531.5|7529.1|7521.1|26
1724941050000|2024-08-29 14:17:30|7534.8|7522.8|7536|7524|7539|7529|7534.8|7522.8|38
1724941060000|2024-08-29 14:17:40|7536.5|7524.5|7536.5|7524.5|7536.5|7524.5|7536.5|7524.5|4
1724941070000|2024-08-29 14:17:50|7537.8|7525.8|7530.5|7518.5|7538|7526|7530.5|7518.5|5
1724941080000|2024-08-29 14:18:00|7527.2|7515.2|7526.8|7514.8|7527.2|7515.2|7526.3|7514.3|0
1724941090000|2024-08-29 14:18:10|7526|7518|7526|7518|7526|7518|7526|7518|0
1724941100000|2024-08-29 14:18:20|7526.4|7518.4|7525.2|7517.2|7531.7|7524.2|7525.2|7515.7|3
1724941110000|2024-08-29 14:18:30|7524.7|7516.7|7528.6|7516.6|7530.2|7518.2|7524.7|7513.8|2
1724941120000|2024-08-29 14:18:40|7526.2|7514.2|7526.3|7514.3|7526.3|7514.3|7526.2|7514.2|0
1724941130000|2024-08-29 14:18:50|7526.9|7514.9|7531.5|7519.5|7532.5|7520.5|7526.9|7514.9|1
1724941140000|2024-08-29 14:19:00|7531.6|7519.6|7527.5|7515.5|7531.6|7519.6|7521.8|7509.8|8
1724941150000|2024-08-29 14:19:10|7525.2|7513.2|7536.7|7524.7|7538.3|7531|7525.2|7513.2|5
1724941160000|2024-08-29 14:19:20|7537.7|7525.7|7535.8|7523.8|7537.7|7525.7|7535.8|7523.8|0
1724941170000|2024-08-29 14:19:30|7533.4|7525.4|7533.2|7521.2|7533.4|7525.4|7533.2|7521.2|2
1724941180000|2024-08-29 14:19:40|7533.3|7521.3|7529.6|7517.6|7533.3|7521.3|7529.6|7517.6|0
1724941190000|2024-08-29 14:19:50|7529.8|7517.8|7529.4|7517.4|7529.8|7517.8|7528.9|7516.9|0
1724941200000|2024-08-29 14:20:00|7529.9|7517.9|7512.9|7500.9|7529.9|7517.9|7509.9|7497.9|12
1724941210000|2024-08-29 14:20:10|7512|7500|7512.1|7504.1|7519.9|7508.1|7508.1|7496.1|7
1724941220000|2024-08-29 14:20:20|7512|7504|7512.3|7504.3|7513.8|7504.3|7512|7501.6|2
1724941230000|2024-08-29 14:20:30|7510.8|7498.8|7510.6|7498.6|7511.5|7499.5|7510.2|7498.2|1
1724941240000|2024-08-29 14:20:40|7511.1|7499.1|7510.6|7498.6|7511.1|7499.1|7510.6|7498.6|0
1724941250000|2024-08-29 14:20:50|7511.7|7499.7|7511.1|7499.1|7511.7|7499.7|7510.1|7498.1|0
1724941260000|2024-08-29 14:21:00|7512.6|7500.6|7511.1|7499.1|7513.6|7501.6|7510.9|7498.9|4
1724941270000|2024-08-29 14:21:10|7511.6|7499.6|7504.1|7492.1|7511.6|7499.6|7503.1|7491.1|1
1724941280000|2024-08-29 14:21:20|7504.5|7492.5|7509.1|7497.1|7509.1|7497.1|7504.1|7492.1|2
1724941300000|2024-08-29 14:21:40|7508|7500|7506.5|7500.5|7513|7501.2|7506.5|7500|3
1724941310000|2024-08-29 14:21:50|7503.3|7495.3|7503.4|7491.4|7504.3|7495.3|7501.9|7491.4|1
1724941320000|2024-08-29 14:22:00|7502.9|7490.9|7494.3|7488.3|7502.9|7490.9|7493.8|7486.5|5
1724941330000|2024-08-29 14:22:10|7494.6|7482.6|7499.7|7487.7|7499.7|7487.7|7491.7|7482.6|9
1724941340000|2024-08-29 14:22:20|7499.1|7487.1|7499.7|7487.7|7499.7|7487.7|7499.1|7487.1|8
1724941350000|2024-08-29 14:22:30|7501.6|7489.6|7501.6|7489.6|7501.6|7489.6|7501.2|7489.2|1
1724941360000|2024-08-29 14:22:40|7502.7|7490.7|7502.7|7490.7|7503.2|7491.2|7502.7|7490.7|0
1724941370000|2024-08-29 14:22:50|7501.9|7489.9|7502.7|7490.7|7502.7|7490.7|7501.9|7489.9|0
1724941380000|2024-08-29 14:23:00|7502.1|7490.1|7494|7482|7502.1|7490.1|7494|7482|10
1724941390000|2024-08-29 14:23:10|7495|7483|7497|7485|7497|7485|7495|7483|0
1724941400000|2024-08-29 14:23:20|7496.5|7484.5|7492.6|7480.6|7497.3|7485.5|7492.6|7480.6|2
1724941430000|2024-08-29 14:23:50|7492|7480|7492.4|7480.4|7492.4|7480.4|7492|7480|0
1724941440000|2024-08-29 14:24:00|7492.5|7480.5|7494.6|7482.6|7494.6|7485.4|7492|7480|2
1724941450000|2024-08-29 14:24:10|7494.8|7482.8|7494.8|7482.8|7494.8|7482.8|7494.8|7482.8|0
1724941470000|2024-08-29 14:24:30|7495.8|7483.8|7501.5|7489.5|7508.7|7496.7|7495.8|7483.8|9
1724941480000|2024-08-29 14:24:40|7502.7|7490.7|7500.8|7488.8|7502.7|7490.7|7500.8|7488.8|1
1724941500000|2024-08-29 14:25:00|7500.9|7488.9|7501.4|7489.4|7501.4|7489.4|7499.7|7487.7|1
1724941510000|2024-08-29 14:25:10|7501.9|7489.9|7501.9|7489.9|7501.9|7489.9|7501.9|7489.9|0
1724941520000|2024-08-29 14:25:20|7500.3|7492.3|7500.4|7488.4|7500.4|7492.3|7500.3|7488.4|0
1724941540000|2024-08-29 14:25:40|7498.6|7486.6|7501.8|7489.8|7501.8|7489.8|7498.4|7486.4|0
1724941550000|2024-08-29 14:25:50|7495.1|7483.1|7494.9|7482.9|7498.4|7486.4|7494.9|7482.9|4
1724941560000|2024-08-29 14:26:00|7495|7483|7494.5|7482.5|7497.4|7485.4|7494.5|7482.5|0
1724941570000|2024-08-29 14:26:10|7495.5|7483.5|7498.4|7486.4|7498.4|7486.4|7495.5|7483.5|0
1724941580000|2024-08-29 14:26:20|7497.9|7485.9|7498.8|7486.8|7500.2|7488.2|7497.9|7485.9|11
1724941590000|2024-08-29 14:26:30|7498.6|7486.6|7492.4|7484.4|7498.6|7486.6|7492.2|7481.7|2
1724941600000|2024-08-29 14:26:40|7490|7482|7493.6|7481.6|7494.5|7482.6|7490|7481.1|2
1724941610000|2024-08-29 14:26:50|7485.2|7473.2|7483.6|7471.6|7485.2|7473.2|7483.6|7471.6|18
1724941620000|2024-08-29 14:27:00|7484.5|7472.5|7484.6|7472.6|7484.9|7472.9|7483.6|7471.6|0
1724941630000|2024-08-29 14:27:10|7490.9|7478.9|7493.3|7481.3|7493.3|7481.3|7488.1|7478.9|6
1724941640000|2024-08-29 14:27:20|7494|7482|7486.4|7474.4|7494|7482|7486.4|7474.4|0
1724941650000|2024-08-29 14:27:30|7486.5|7474.5|7486.5|7478.5|7487.8|7478.5|7484.9|7472.9|0
1724941680000|2024-08-29 14:28:00|7486.4|7478.4|7482.3|7470.3|7486.4|7478.4|7481.4|7469.4|1
1724941690000|2024-08-29 14:28:10|7482.2|7470.2|7482.2|7470.2|7482.2|7470.2|7482.2|7470.2|0
1724941700000|2024-08-29 14:28:20|7485.3|7473.3|7486.8|7474.8|7486.8|7474.8|7485.3|7473.3|4
1724941710000|2024-08-29 14:28:30|7485.8|7473.8|7487.1|7475.1|7487.1|7475.1|7483.1|7471.1|0
1724941730000|2024-08-29 14:28:50|7487.6|7475.6|7487.5|7475.5|7487.6|7475.6|7487.1|7475.1|0
1724941740000|2024-08-29 14:29:00|7487.8|7475.8|7484.6|7472.6|7487.8|7475.8|7483.8|7471.8|6
1724941750000|2024-08-29 14:29:10|7483.7|7471.7|7482.6|7470.6|7483.7|7471.7|7482.1|7470.1|0
1724941760000|2024-08-29 14:29:20|7480.6|7468.6|7479.9|7467.9|7481.7|7469.7|7479.8|7467.8|2
1724941770000|2024-08-29 14:29:30|7479.3|7467.3|7479.3|7467.3|7479.3|7467.3|7478.8|7466.8|0
1724941790000|2024-08-29 14:29:50|7479.1|7467.1|7484|7472|7484|7472|7479.1|7467.1|2
1724941800000|2024-08-29 14:30:00|7484.5|7472.5|7478.5|7466.5|7484.5|7472.5|7476|7465.6|2
1724941810000|2024-08-29 14:30:10|7475.3|7467.3|7469|7457|7476.1|7468.1|7466|7454|20
1724941820000|2024-08-29 14:30:20|7468.6|7456.6|7471.1|7459.1|7471.1|7462.1|7468.6|7456.6|1
1724941830000|2024-08-29 14:30:30|||||||||3
1724941850000|2024-08-29 14:30:50|||||||||1
1724941860000|2024-08-29 14:31:00|7470.7|7458.7|7480|7468|7482.1|7470.1|7466.1|7457.4|18
1724941870000|2024-08-29 14:31:10|7480.1|7468.1|7476.8|7464.8|7480.1|7468.1|7476.8|7464.8|3
1724941880000|2024-08-29 14:31:20|7473.8|7461.8|7471.8|7459.8|7473.8|7461.8|7471.7|7459.7|0
1724941890000|2024-08-29 14:31:30|7470.3|7458.3|7470.3|7458.3|7470.3|7458.3|7470.3|7458.3|0
1724941900000|2024-08-29 14:31:40|7466.8|7454.8|7467.8|7455.8|7468.5|7456.5|7466.8|7454.8|1
1724941910000|2024-08-29 14:31:50|7467.4|7455.4|7471.3|7459.3|7472.1|7460.1|7466.7|7455.3|5
1724941920000|2024-08-29 14:32:00|7471.4|7459.4|7473.4|7461.4|7473.4|7461.4|7470.8|7458.8|0
1724941930000|2024-08-29 14:32:10|7473.9|7461.9|7481.3|7469.3|7481.5|7469.5|7473.9|7461.9|3
1724941940000|2024-08-29 14:32:20|7483.8|7471.8|7484.4|7472.4|7484.4|7472.4|7483.8|7471.8|0
1724941950000|2024-08-29 14:32:30|7484.5|7472.5|7484.5|7472.5|7484.5|7472.5|7484.5|7472.5|0
1724941960000|2024-08-29 14:32:40|7484.3|7472.3|7484.3|7472.3|7484.3|7472.3|7484.3|7472.3|0
1724941970000|2024-08-29 14:32:50|7483.9|7471.9|7484.1|7472.1|7485.7|7473.7|7477.3|7465.3|3
1724941980000|2024-08-29 14:33:00|7481.5|7469.5|7480.2|7468.2|7481.5|7469.5|7479.4|7467.4|2
1724941990000|2024-08-29 14:33:10|7479.4|7467.4|7479.4|7467.4|7479.4|7467.4|7479.4|7467.4|0
1724942000000|2024-08-29 14:33:20|7480.8|7468.8|7480.8|7468.8|7480.8|7468.8|7480.8|7468.8|0
1724942010000|2024-08-29 14:33:30|7480.3|7468.3|7480.3|7468.3|7480.3|7468.3|7480.3|7468.3|0
1724942020000|2024-08-29 14:33:40|7481.9|7469.9|7490.4|7478.4|7490.4|7478.4|7481.9|7469.9|5
1724942030000|2024-08-29 14:33:50|7490.9|7478.9|7491.4|7479.4|7491.4|7479.4|7489.4|7477.4|0
1724942040000|2024-08-29 14:34:00|7491.6|7479.6|7499.8|7487.8|7504.3|7492.3|7487.2|7475.2|10
1724942050000|2024-08-29 14:34:10|7498.9|7486.9|7498.8|7486.8|7498.9|7486.9|7498.8|7486.8|0
1724942060000|2024-08-29 14:34:20|7498|7486|7495|7483|7498|7486|7495|7483|0
1724942070000|2024-08-29 14:34:30|7497.5|7485.5|7497.3|7485.3|7497.8|7485.8|7497.3|7485.3|0
1724942080000|2024-08-29 14:34:40|7498.3|7486.3|7498.3|7486.3|7498.3|7486.3|7497.8|7485.8|0
1724942090000|2024-08-29 14:34:50|7497.4|7485.4|7496.8|7484.8|7497.4|7485.4|7495.6|7483.6|0
1724942100000|2024-08-29 14:35:00|7496.9|7484.9|7495.9|7483.9|7496.9|7484.9|7493.2|7481.2|3
1724942110000|2024-08-29 14:35:10|7496.7|7484.7|7498.2|7486.2|7498.2|7487.7|7495.7|7484.7|0
1724942120000|2024-08-29 14:35:20|7502|7490|7514.1|7502.1|7518.8|7506.8|7501.7|7490|31
1724942130000|2024-08-29 14:35:30|7512.8|7500.8|7517.6|7505.6|7518.1|7506.1|7512.8|7500.8|2
1724942140000|2024-08-29 14:35:40|7514.8|7502.8|7515.7|7503.7|7515.7|7503.7|7513.7|7501.7|6
1724942150000|2024-08-29 14:35:50|7515.1|7503.1|7512.5|7504.5|7515.1|7504.5|7512.5|7503.1|0
1724942170000|2024-08-29 14:36:10|7512.1|7504.1|7512.1|7504.1|7512.1|7504.1|7512.1|7504.1|0
1724942190000|2024-08-29 14:36:30|7512.4|7504.4|7519.2|7507.2|7519.6|7507.6|7512.4|7504.4|1
1724942200000|2024-08-29 14:36:40|7518.3|7506.3|7518.3|7506.3|7518.3|7506.3|7518.3|7506.3|0
1724942210000|2024-08-29 14:36:50|7519.2|7507.2|7519.6|7507.6|7520.5|7508.5|7519.2|7507.2|0
1724942220000|2024-08-29 14:37:00|7502|7490|7508.8|7496.8|7508.8|7496.8|7502|7490|10
1724942230000|2024-08-29 14:37:10|7509.7|7497.7|7505|7493|7509.7|7497.7|7504.2|7492.2|1
1724942240000|2024-08-29 14:37:20|7505.5|7493.5|7508.5|7496.5|7508.5|7496.5|7505|7493|0
1724942250000|2024-08-29 14:37:30|7509.4|7497.4|7514.1|7502.1|7514.1|7502.1|7507.9|7495.9|0
1724942260000|2024-08-29 14:37:40|7514.9|7502.9|7511.6|7499.6|7514.9|7502.9|7510.7|7498.7|0
1724942270000|2024-08-29 14:37:50|7512.4|7500.4|7502.5|7490.5|7512.4|7500.4|7501.7|7489.7|1
1724942280000|2024-08-29 14:38:00|7509.1|7497.1|7509.3|7497.3|7510.8|7498.8|7509.1|7497.1|3
1724942290000|2024-08-29 14:38:10|7509.4|7497.4|7509.4|7497.4|7509.4|7497.4|7509.4|7497.4|0
1724942310000|2024-08-29 14:38:30|7509.6|7497.6|7509.6|7497.6|7509.6|7497.6|7509.6|7497.6|0
1724942320000|2024-08-29 14:38:40|7510.2|7498.2|7510.2|7498.2|7510.2|7498.2|7510.2|7498.2|0
1724942330000|2024-08-29 14:38:50|7511.4|7499.4|7509.9|7497.9|7511.8|7499.8|7509.9|7497.9|0
1724942340000|2024-08-29 14:39:00|7506.9|7494.9|7505.7|7493.7|7506.9|7494.9|7502.4|7492.8|1
1724942350000|2024-08-29 14:39:10|7505.3|7493.3|7505.3|7493.3|7505.3|7493.3|7505.3|7493.3|0
1724942370000|2024-08-29 14:39:30|7505.7|7493.7|7505.3|7493.3|7506.2|7494.2|7505.3|7493.3|0
1724942390000|2024-08-29 14:39:50|7506.8|7494.8|7506.5|7494.5|7506.8|7494.8|7506.5|7494.5|0
1724942400000|2024-08-29 14:40:00|7508.4|7496.4|7505.5|7493.5|7508.5|7496.5|7505.5|7493.5|0
1724942410000|2024-08-29 14:40:10|7505.9|7493.9|7508.8|7496.8|7508.8|7496.8|7505.9|7493.9|0
1724942420000|2024-08-29 14:40:20|7510.5|7498.5|7502.9|7490.9|7510.5|7498.5|7502.9|7490.9|4
1724942430000|2024-08-29 14:40:30|7502|7490|7503.2|7491.2|7504.1|7492.1|7502|7490|0
1724942440000|2024-08-29 14:40:40|7507.4|7495.4|7507.7|7495.7|7508.9|7496.9|7507.2|7495.2|0
1724942450000|2024-08-29 14:40:50|7509.4|7497.4|7511.9|7503.9|7514.7|7503.9|7507.7|7495.7|2
1724942460000|2024-08-29 14:41:00|7518|7506|7527.2|7515.2|7527.2|7515.2|7518|7506|0
1724942470000|2024-08-29 14:41:10|7527.4|7515.4|7522.6|7510.6|7527.4|7515.4|7519.4|7509.7|2
1724942480000|2024-08-29 14:41:20|7518.8|7506.8|7518.4|7506.4|7521|7509|7518.4|7506.4|2
1724942490000|2024-08-29 14:41:30|7519.3|7507.3|7521.7|7509.7|7522.4|7510.4|7519.3|7507.3|4
1724942500000|2024-08-29 14:41:40|7523.6|7511.6|7522.6|7510.6|7523.6|7511.6|7522.2|7510.2|0
1724942510000|2024-08-29 14:41:50|7522.1|7510.1|7528.2|7520.2|7528.2|7520.2|7522.1|7510.1|12
1724942520000|2024-08-29 14:42:00|7528.3|7520.3|7531.5|7525.5|7531.5|7525.5|7528.3|7520.3|1
1724942530000|2024-08-29 14:42:10|7533.2|7525.2|7547.8|7535.8|7550.3|7538.3|7532.5|7521.1|6
1724942540000|2024-08-29 14:42:20|7548.1|7536.1|7553.2|7547.2|7554.3|7547.2|7548.1|7536.1|1
1724942550000|2024-08-29 14:42:30|7553.1|7547.1|7549.1|7537.1|7554.5|7547.1|7545.2|7533.2|17
1724942560000|2024-08-29 14:42:40|7550|7538|7548.8|7540.8|7550|7541.2|7548.8|7537.1|2
1724942580000|2024-08-29 14:43:00|7547.7|7541.7|7553.7|7545.7|7554.6|7545.7|7547|7539|6
1724942590000|2024-08-29 14:43:10|7556.7|7544.7|7560.5|7548.5|7560.9|7552.2|7556.7|7544.7|7
1724942600000|2024-08-29 14:43:20|7560.9|7548.9|7558.5|7546.5|7561.9|7550.1|7557.5|7545.5|3
1724942610000|2024-08-29 14:43:30|7557.5|7545.5|7547.2|7539.2|7557.5|7545.5|7547.2|7538.2|3
1724942620000|2024-08-29 14:43:40|7545.4|7533.4|7536.6|7524.6|7545.8|7533.8|7531.1|7519.1|11
1724942630000|2024-08-29 14:43:50|7534.2|7522.2|7523.4|7511.4|7534.2|7522.2|7523.4|7511.4|3
1724942640000|2024-08-29 14:44:00|7524.3|7512.3|7522.1|7510.1|7524.3|7512.3|7521.9|7509.9|0
1724942650000|2024-08-29 14:44:10|7522.6|7510.6|7526.2|7514.2|7526.2|7514.2|7522.6|7510.6|1
1724942660000|2024-08-29 14:44:20|7527.1|7515.1|7524.9|7512.9|7527.7|7515.7|7524.6|7512.6|0
1724942670000|2024-08-29 14:44:30|7524.1|7512.1|7532.1|7520.1|7532.7|7523.3|7524.1|7512.1|1
1724942680000|2024-08-29 14:44:40|7531.1|7523.1|7531.1|7523.1|7532.6|7523.1|7531.1|7520.2|0
1724942690000|2024-08-29 14:44:50|7536.3|7524.3|7538.4|7526.4|7538.4|7528|7535.6|7523.8|2
1724942700000|2024-08-29 14:45:00|7538.6|7526.6|7539|7527|7539.9|7527.9|7536.7|7524.7|0
1724942710000|2024-08-29 14:45:10|7539.4|7527.4|7538.4|7530.4|7539.9|7530.4|7538.3|7526.6|0
1724942720000|2024-08-29 14:45:20|7538.6|7530.6|7539.7|7527.7|7539.7|7530.6|7538.6|7527.2|0
1724942730000|2024-08-29 14:45:30|7541.7|7529.7|7548.1|7536.1|7549.9|7537.9|7541.7|7529.7|6
1724942740000|2024-08-29 14:45:40|7549.5|7537.5|7545.7|7533.7|7552.5|7540.5|7542.7|7530.7|2
1724942750000|2024-08-29 14:45:50|7546.1|7534.1|7545.7|7533.7|7546.1|7534.1|7545.7|7533.7|1
1724942760000|2024-08-29 14:46:00|7545.6|7533.6|7545.4|7533.4|7545.9|7533.9|7545.4|7533.4|1
1724942770000|2024-08-29 14:46:10|7544.5|7532.5|7544.5|7532.5|7544.5|7532.5|7544.5|7532.5|0
1724942790000|2024-08-29 14:46:30|7544.6|7532.6|7530.8|7518.8|7545.4|7533.4|7530.8|7518.8|3
1724942800000|2024-08-29 14:46:40|7532.1|7520.1|7533.3|7521.3|7533.3|7521.3|7531.8|7519.8|0
1724942810000|2024-08-29 14:46:50|7530.6|7518.6|7530|7518|7530.9|7518.9|7529.6|7517.6|0
1724942820000|2024-08-29 14:47:00|7531.3|7519.3|7532|7520|7532.5|7520.5|7528.8|7516.8|0
1724942830000|2024-08-29 14:47:10|7530.7|7518.7|7531.8|7519.8|7533.3|7521.3|7530.3|7518.3|2
1724942840000|2024-08-29 14:47:20|7533.3|7521.3|7530.3|7522.3|7534.2|7522.3|7530.3|7520.8|0
1724942850000|2024-08-29 14:47:30|7533.2|7521.2|7532.9|7520.9|7533.2|7521.2|7532.9|7520.9|0
1724942860000|2024-08-29 14:47:40|7530.1|7522.1|7528.2|7522.2|7532.9|7522.2|7527.5|7520.9|1
1724942870000|2024-08-29 14:47:50|7528.1|7522.1|7514.8|7502.8|7529.9|7522.1|7514.8|7502.8|8
1724942880000|2024-08-29 14:48:00|7515.6|7503.6|7517.5|7505.5|7517.5|7511.1|7514.6|7502.6|4
1724942890000|2024-08-29 14:48:10|7516.9|7504.9|7516.3|7504.3|7516.9|7504.9|7516|7504|0
1724942900000|2024-08-29 14:48:20|7516|7504|7516.5|7504.5|7516.5|7504.5|7516|7504|0
1724942910000|2024-08-29 14:48:30|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|0
1724942920000|2024-08-29 14:48:40|7515.8|7503.8|7516.6|7504.6|7517.5|7505.5|7515.8|7503.8|0
1724942930000|2024-08-29 14:48:50|7516.2|7504.2|7517.6|7505.6|7517.6|7505.6|7516.1|7504.1|0
1724942940000|2024-08-29 14:49:00|7515.1|7507.1|7515.1|7507.1|7515.1|7507.2|7513.2|7507.1|0
1724942950000|2024-08-29 14:49:10|7515.2|7507.2|7515.2|7507.2|7515.2|7507.2|7515.2|7507.2|0
1724942960000|2024-08-29 14:49:20|7514.5|7506.5|7512.4|7500.4|7514.5|7506.5|7510.7|7498.7|4
1724942970000|2024-08-29 14:49:30|7512.9|7500.9|7506.4|7494.4|7513|7501|7503.9|7491.9|1
1724942980000|2024-08-29 14:49:40|7511.4|7499.4|7510.9|7498.9|7511.4|7499.4|7509.9|7497.9|1
1724942990000|2024-08-29 14:49:50|7511.3|7499.3|7508.1|7496.1|7511.3|7499.3|7506.9|7494.9|0
1724943000000|2024-08-29 14:50:00|7507.7|7495.7|7515.2|7503.2|7515.2|7504.8|7507.7|7495.7|14
1724943010000|2024-08-29 14:50:10|7514.1|7506.1|7512.5|7500.5|7515.3|7506.1|7512.5|7500.5|4
1724943020000|2024-08-29 14:50:20|7512.2|7500.2|7515.7|7503.7|7515.7|7503.7|7512.2|7500.2|0
1724943030000|2024-08-29 14:50:30|7517|7505|7517.2|7505.2|7517.2|7507.6|7515.6|7505|0
1724943040000|2024-08-29 14:50:40|7515.5|7507.5|7517|7505|7517|7507.5|7515.5|7505|0
1724943050000|2024-08-29 14:50:50|7517.9|7505.9|7524.2|7512.2|7525.5|7516.5|7517.9|7505.9|3
1724943060000|2024-08-29 14:51:00|7523.5|7511.5|7525.2|7513.2|7525.2|7513.2|7523.4|7511.4|0
1724943070000|2024-08-29 14:51:10|7523.6|7511.6|7526.7|7514.7|7529.7|7517.7|7518.5|7510.5|6
1724943080000|2024-08-29 14:51:20|7526.9|7514.9|7526.5|7514.5|7526.9|7514.9|7526.5|7514.5|0
1724943090000|2024-08-29 14:51:30|7526.9|7514.9|7526.5|7514.5|7526.9|7514.9|7526.5|7514.5|0
1724943120000|2024-08-29 14:52:00|7526.6|7514.6|7529|7521|7531.5|7521|7526.6|7514.6|0
1724943130000|2024-08-29 14:52:10|7531.5|7519.5|7535.2|7523.2|7536.1|7524.1|7531.5|7519.5|0
1724943140000|2024-08-29 14:52:20|7535.7|7523.7|7537.8|7525.8|7541.1|7529.1|7535.7|7523.7|2
1724943150000|2024-08-29 14:52:30|7537.7|7525.7|7534.5|7522.5|7539.2|7527.2|7534.5|7522.5|0
1724943160000|2024-08-29 14:52:40|7535.3|7523.3|7537.6|7525.6|7538|7526|7534.3|7522.3|1
1724943170000|2024-08-29 14:52:50|7536.3|7524.3|7534.8|7522.8|7537.9|7525.9|7534.8|7522.8|0
1724943180000|2024-08-29 14:53:00|7534.5|7522.5|7534.5|7522.5|7534.5|7522.5|7534.5|7522.5|0
1724943190000|2024-08-29 14:53:10|7534.4|7522.4|7534.4|7522.4|7534.4|7522.4|7534.4|7522.4|0
1724943220000|2024-08-29 14:53:40|7534.6|7522.6|7536.4|7524.4|7536.4|7527.4|7534.4|7522.6|2
1724943230000|2024-08-29 14:53:50|7535.5|7523.5|7535.8|7523.8|7536.4|7526.7|7534.7|7523.4|1
1724943240000|2024-08-29 14:54:00|7535.4|7523.4|7535.4|7523.4|7536.2|7524.2|7535.4|7523.4|0
1724943260000|2024-08-29 14:54:20|7536.2|7524.2|7536.4|7524.4|7536.4|7524.4|7536.2|7524.2|0
1724943290000|2024-08-29 14:54:50|7535.9|7523.9|7535|7527|7536.1|7527|7535|7523.1|2
1724943300000|2024-08-29 14:55:00|7534.9|7526.9|7531.8|7519.8|7536.6|7527.9|7530.7|7518.7|7
1724943310000|2024-08-29 14:55:10|7532.8|7520.8|7532.8|7520.8|7532.8|7520.8|7532.8|7520.8|0
1724943320000|2024-08-29 14:55:20|7535.6|7523.6|7534.1|7526.1|7535.6|7526.1|7534.1|7523.2|1
1724943330000|2024-08-29 14:55:30|7536.5|7524.5|7534.9|7526.9|7536.5|7527.4|7534.9|7523.9|1
1724943340000|2024-08-29 14:55:40|7534.5|7526.5|7541.5|7529.5|7545.4|7533.4|7534.5|7526.5|4
1724943350000|2024-08-29 14:55:50|7540.1|7528.1|7540.5|7528.5|7540.5|7528.5|7540.1|7528.1|0
1724943360000|2024-08-29 14:56:00|7534.3|7522.3|7517.9|7509.9|7534.3|7522.3|7517.9|7509.9|7
1724943370000|2024-08-29 14:56:10|7526.5|7514.5|7532.8|7520.8|7533.9|7521.9|7526.5|7514.5|5
1724943390000|2024-08-29 14:56:30|7533.3|7521.3|7535.3|7523.3|7535.4|7523.4|7533.3|7521.3|2
1724943400000|2024-08-29 14:56:40|7532.3|7524.3|7529.5|7517.5|7532.4|7524.4|7529.4|7517.4|5
1724943410000|2024-08-29 14:56:50|7528.7|7516.7|7510.7|7498.7|7528.7|7516.7|7505.1|7493.1|8
1724943420000|2024-08-29 14:57:00|7510.3|7498.3|7511.4|7503.4|7514.4|7504|7510|7498.2|0
1724943430000|2024-08-29 14:57:10|7514.3|7502.3|7514.4|7502.4|7514.4|7504|7512|7502.3|0
1724943440000|2024-08-29 14:57:20|7515.3|7503.3|7510.2|7504.2|7515.3|7504.3|7510.2|7502.5|0
1724943450000|2024-08-29 14:57:30|7509.9|7503.9|7506.2|7494.2|7510.7|7503.9|7505.4|7493.4|5
1724943460000|2024-08-29 14:57:40|7505.4|7493.4|7506.2|7494.2|7506.2|7494.2|7505.4|7493.4|0
1724943470000|2024-08-29 14:57:50|7508.5|7496.5|7511.4|7499.4|7511.4|7499.4|7508.1|7496.1|1
1724943480000|2024-08-29 14:58:00|7510.5|7498.5|7510.5|7498.5|7511.4|7499.4|7510.5|7498.5|0
1724943490000|2024-08-29 14:58:10|7511.4|7499.4|7510.5|7498.5|7511.4|7499.4|7510.5|7498.5|0
1724943500000|2024-08-29 14:58:20|7511.1|7499.1|7512.7|7500.7|7513.7|7501.7|7511.1|7499.1|0
1724943510000|2024-08-29 14:58:30|7512.6|7500.6|7516|7504|7516|7504|7512.2|7500.2|1
1724943520000|2024-08-29 14:58:40|7523.3|7511.3|7522.3|7510.3|7523.3|7511.3|7522.3|7510.3|2
1724943530000|2024-08-29 14:58:50|7523.1|7511.1|7523.5|7511.5|7523.5|7511.5|7523.1|7511.1|0
1724943540000|2024-08-29 14:59:00|7525|7513|7513.1|7501.1|7525.9|7513.9|7512.3|7500.3|1
1724943550000|2024-08-29 14:59:10|7513.5|7501.5|7506.2|7494.2|7513.5|7501.5|7499.7|7489|8
1724943560000|2024-08-29 14:59:20|7504.6|7496.6|7505.7|7493.7|7507.3|7498.5|7504.5|7493.7|1
1724943570000|2024-08-29 14:59:30|7503.2|7491.2|7503.7|7491.7|7503.7|7491.7|7503.2|7491.2|2
1724943580000|2024-08-29 14:59:40|7499.4|7493.4|7499.4|7493.4|7499.4|7493.4|7499.4|7493.4|0
1724943590000|2024-08-29 14:59:50|7499.2|7493.2|7507.2|7495.2|7507.2|7498.2|7499.2|7492.7|2
1724943600000|2024-08-29 15:00:00|7496.4|7484.4|7496.9|7488.9|7497.6|7488.9|7496.4|7484.4|4
1724943610000|2024-08-29 15:00:10|7497.5|7489.5|7499.5|7487.5|7500.9|7489.5|7496|7486.2|2
1724943620000|2024-08-29 15:00:20|7498|7486|7496.9|7484.9|7498|7486|7496.9|7484.9|0
1724943630000|2024-08-29 15:00:30|7497.3|7485.3|7493.7|7481.7|7497.3|7485.3|7493.7|7481.7|1
1724943640000|2024-08-29 15:00:40|7493.1|7481.1|7493.6|7481.6|7493.6|7481.6|7493.1|7481.1|0
1724943650000|2024-08-29 15:00:50|7493.1|7481.1|7478.7|7466.7|7493.6|7481.6|7476.6|7464.6|5
1724943660000|2024-08-29 15:01:00|7477.8|7465.8|7485.6|7473.6|7487.4|7475.4|7477.7|7465.7|1
1724943670000|2024-08-29 15:01:10|7487.2|7475.2|7490.3|7478.3|7490.3|7478.3|7486.8|7474.8|2
1724943680000|2024-08-29 15:01:20|7491.1|7479.1|7495.8|7483.8|7499.2|7487.2|7491.1|7479.1|4
1724943690000|2024-08-29 15:01:30|7501.1|7489.1|7502.6|7490.6|7504.1|7492.1|7500.5|7488.5|1
1724943700000|2024-08-29 15:01:40|7504.1|7492.1|7502.8|7490.8|7504.6|7492.6|7502.8|7490.8|0
1724943710000|2024-08-29 15:01:50|7499.8|7491.8|7503.3|7495.3|7503.3|7495.3|7499.8|7491.8|4
1724943720000|2024-08-29 15:02:00|7513.8|7501.8|7514.5|7502.5|7516.7|7504.7|7513.5|7501.5|2
1724943740000|2024-08-29 15:02:20|7514.9|7502.9|7514.1|7502.1|7514.9|7502.9|7514.1|7502.1|0
1724943750000|2024-08-29 15:02:30|7514.9|7502.9|7515.2|7503.2|7515.2|7503.2|7514.9|7502.9|0
1724943760000|2024-08-29 15:02:40|7515.6|7503.6|7517.2|7505.2|7518.5|7509.6|7515.6|7503.6|6
1724943770000|2024-08-29 15:02:50|7517.3|7505.3|7517.8|7505.8|7517.8|7505.8|7517.3|7505.3|1
1724943780000|2024-08-29 15:03:00|7517.6|7505.6|7517.6|7505.6|7517.6|7505.6|7517.6|7505.6|0
1724943790000|2024-08-29 15:03:10|7517.3|7505.3|7517.3|7505.3|7517.3|7505.3|7517.3|7505.3|0
1724943800000|2024-08-29 15:03:20|7514.5|7506.5|7509.4|7497.4|7514.5|7506.5|7509.4|7497.4|4
1724943810000|2024-08-29 15:03:30|7509.9|7497.9|7511.6|7499.6|7511.6|7499.6|7509.9|7497.9|0
1724943820000|2024-08-29 15:03:40|7511.5|7499.5|7513|7501|7513|7501|7511.5|7499.5|0
1724943830000|2024-08-29 15:03:50|7513.9|7501.9|7502.8|7490.8|7516.6|7504.6|7501.4|7489.4|8
1724943840000|2024-08-29 15:04:00|7500.3|7488.3|7504.8|7492.8|7504.8|7492.8|7500.3|7488.3|1
1724943850000|2024-08-29 15:04:10|7505.3|7493.3|7507.1|7495.1|7507.1|7495.1|7504.9|7492.9|0
1724943870000|2024-08-29 15:04:30|7509.7|7497.7|7511.6|7499.6|7511.6|7499.6|7509.7|7497.7|0
1724943880000|2024-08-29 15:04:40|7514|7506|7508.5|7496.5|7516.4|7506|7506.6|7494.6|2
1724943890000|2024-08-29 15:04:50|7509.6|7497.6|7511|7499|7511|7499|7509.6|7497.6|0
1724943900000|2024-08-29 15:05:00|7512.2|7500.2|7517.4|7505.4|7517.4|7505.4|7512.2|7500.2|1
1724943910000|2024-08-29 15:05:10|7517|7505|7512.9|7500.9|7517.4|7505.4|7512.9|7500.9|1
1724943920000|2024-08-29 15:05:20|7513.7|7501.7|7512.9|7500.9|7513.7|7501.7|7512.9|7500.9|0
1724943930000|2024-08-29 15:05:30|7512.5|7500.5|7512.9|7500.9|7512.9|7500.9|7512.5|7500.5|0
1724943940000|2024-08-29 15:05:40|7512.5|7500.5|7512.9|7500.9|7513.3|7501.3|7512.5|7500.5|0
1724943950000|2024-08-29 15:05:50|7514.6|7502.6|7514.3|7502.3|7514.8|7502.8|7514.3|7502.3|1
1724943960000|2024-08-29 15:06:00|7514.4|7502.4|7511.7|7499.7|7514.4|7502.4|7511.7|7499.7|0
1724943970000|2024-08-29 15:06:10|7511.6|7499.6|7512.2|7500.2|7512.2|7500.2|7511.6|7499.6|0
1724943980000|2024-08-29 15:06:20|7511.7|7499.7|7511.7|7499.7|7511.7|7499.7|7511.7|7499.7|0
1724943990000|2024-08-29 15:06:30|7511.6|7499.6|7511.6|7499.6|7511.6|7499.6|7511.6|7499.6|0
1724944000000|2024-08-29 15:06:40|7510.7|7498.7|7510.7|7498.7|7510.7|7498.7|7510.7|7498.7|0
1724944010000|2024-08-29 15:06:50|7511.6|7499.6|7511.6|7499.6|7511.6|7499.6|7511.6|7499.6|0
1724944020000|2024-08-29 15:07:00|7514.6|7502.6|7517.6|7505.6|7518|7506|7514.6|7502.6|1
1724944030000|2024-08-29 15:07:10|7518|7506|7518.4|7506.4|7522.7|7510.7|7518|7506|3
1724944040000|2024-08-29 15:07:20|7518.5|7506.5|7519.5|7507.5|7519.5|7507.5|7518.5|7506.5|0
1724944050000|2024-08-29 15:07:30|7520|7508|7522.4|7510.4|7522.4|7510.4|7518.7|7506.7|0
1724944060000|2024-08-29 15:07:40|7522.9|7510.9|7523.7|7511.7|7523.7|7511.7|7522.4|7510.4|0
1724944070000|2024-08-29 15:07:50|7520.1|7512.1|7522.1|7514.1|7522.1|7514.1|7519.1|7508.7|2
1724944080000|2024-08-29 15:08:00|7522.7|7514.7|7530.7|7518.7|7530.7|7522|7522.7|7514.7|3
1724944090000|2024-08-29 15:08:10|7531.8|7519.8|7545.9|7533.9|7545.9|7533.9|7531.8|7519.8|2
1724944100000|2024-08-29 15:08:20|7547.7|7535.7|7572.6|7560.6|7572.6|7560.6|7546.4|7535.7|6
1724944110000|2024-08-29 15:08:30|7572.4|7560.4|7568.3|7556.3|7577.6|7565.6|7568.3|7556.3|11
1724944120000|2024-08-29 15:08:40|7565.3|7553.3|7556.9|7548.9|7565.3|7553.3|7556.5|7548.5|2
1724944130000|2024-08-29 15:08:50|7554.7|7546.7|7564.2|7552.2|7564.5|7552.5|7550.2|7542.2|6
1724944140000|2024-08-29 15:09:00|7564|7552|7562|7556|7567.6|7556|7562|7551.5|2
1724944150000|2024-08-29 15:09:10|7561.9|7555.9|7562.4|7550.4|7563.3|7555.9|7561.9|7550.4|1
1724944160000|2024-08-29 15:09:20|7562.9|7550.9|7568.6|7556.6|7571.1|7559.1|7562.9|7550.9|1
1724944170000|2024-08-29 15:09:30|7568.5|7556.5|7564.9|7552.9|7569.2|7557.2|7564.2|7552.9|0
1724944180000|2024-08-29 15:09:40|7563.2|7551.2|7560.6|7548.6|7563.6|7551.6|7559.2|7547.2|0
1724944190000|2024-08-29 15:09:50|7560.2|7548.2|7559.7|7547.7|7566.7|7554.7|7558.2|7546.2|1
1724944200000|2024-08-29 15:10:00|7557.3|7545.3|7566.5|7554.5|7566.5|7554.5|7555.9|7543.9|0
1724944210000|2024-08-29 15:10:10|7565.4|7553.4|7566.8|7554.8|7569|7557|7565.4|7553.4|0
1724944220000|2024-08-29 15:10:20|7567.8|7555.8|7563.9|7555.9|7569.1|7557.1|7563.9|7552.3|2
1724944230000|2024-08-29 15:10:30|7563.6|7551.6|7562.1|7550.1|7565.9|7553.9|7562.1|7550.1|3
1724944240000|2024-08-29 15:10:40|7557.5|7551.5|7559.1|7551.1|7567|7556.3|7557.5|7550.2|1
1724944250000|2024-08-29 15:10:50|7556.5|7550.5|7550.7|7538.7|7556.5|7550.5|7548.4|7536.4|4
1724944260000|2024-08-29 15:11:00|7551.2|7539.2|7552.8|7540.8|7552.8|7540.8|7551.2|7539.2|0
1724944270000|2024-08-29 15:11:10|7551.5|7539.5|7553|7541|7553.4|7541.4|7551.5|7539.5|0
1724944280000|2024-08-29 15:11:20|7554|7542|7557.1|7545.1|7557.1|7545.1|7554|7542|0
1724944290000|2024-08-29 15:11:30|7556.2|7544.2|7546.9|7534.9|7557.1|7545.1|7546.2|7534.2|1
1724944300000|2024-08-29 15:11:40|7547.8|7535.8|7548.2|7536.2|7548.2|7536.2|7547.8|7535.8|0
1724944310000|2024-08-29 15:11:50|7546.9|7534.9|7545.5|7533.5|7546.9|7534.9|7541.9|7529.9|0
1724944320000|2024-08-29 15:12:00|7547.2|7535.2|7543.8|7531.8|7549|7537|7543.8|7531.8|0
1724944330000|2024-08-29 15:12:10|7544.7|7532.7|7549.9|7537.9|7550.7|7538.7|7544.7|7532.7|0
1724944340000|2024-08-29 15:12:20|7548.9|7536.9|7533.9|7525.9|7548.9|7537.4|7533.9|7525.6|2
1724944350000|2024-08-29 15:12:30|7534.1|7526.1|7536|7524|7537.6|7526.4|7526.5|7514.5|10
1724944360000|2024-08-29 15:12:40|7535.1|7523.1|7534.5|7522.5|7535.1|7523.1|7533.6|7521.6|0
1724944370000|2024-08-29 15:12:50|7525.9|7513.9|7527.1|7515.1|7527.1|7515.1|7525|7513|2
1724944380000|2024-08-29 15:13:00|7527.4|7515.4|7527|7515|7527.4|7515.4|7525|7513|0
1724944390000|2024-08-29 15:13:10|7527.5|7515.5|7528.8|7516.8|7529.8|7517.8|7526.8|7514.8|1
1724944400000|2024-08-29 15:13:20|7529.6|7517.6|7515.6|7503.6|7529.6|7517.6|7515|7503|3
1724944410000|2024-08-29 15:13:30|7515.5|7503.5|7517|7505|7517|7505|7515|7503|0
1724944420000|2024-08-29 15:13:40|7516.9|7504.9|7516|7504|7516.9|7504.9|7516|7504|0
1724944440000|2024-08-29 15:14:00|7518.3|7506.3|7521.3|7509.3|7522.3|7511|7517.8|7505.8|0
1724944500000|2024-08-29 15:15:00|7522.2|7510.2|7523.2|7511.2|7527.9|7515.9|7522.2|7510.2|1
1724944510000|2024-08-29 15:15:10|7523.3|7511.3|7523.3|7511.3|7523.3|7511.3|7523.3|7511.3|0
1724944520000|2024-08-29 15:15:20|7523.7|7511.7|7522.7|7510.7|7523.8|7511.8|7522.7|7510.7|0
1724944530000|2024-08-29 15:15:30|7522.5|7510.5|7522.5|7510.5|7522.5|7510.5|7522.5|7510.5|0
1724944540000|2024-08-29 15:15:40|7522.7|7510.7|7514.7|7502.7|7522.7|7510.7|7514.7|7502.7|2
1724944550000|2024-08-29 15:15:50|7514.2|7502.2|7514.7|7502.7|7514.7|7502.7|7513.2|7501.2|0
1724944570000|2024-08-29 15:16:10|7516|7504|7520|7508|7520|7508|7516|7504|0
1724944580000|2024-08-29 15:16:20|7519.5|7507.5|7514.6|7502.6|7520|7508|7514.6|7502.6|1
1724944590000|2024-08-29 15:16:30|7514.5|7502.5|7511|7499|7514.5|7502.5|7511|7499|3
1724944600000|2024-08-29 15:16:40|7514|7502|7515.7|7503.7|7515.7|7503.7|7511.4|7499.4|0
1724944610000|2024-08-29 15:16:50|7515.2|7503.2|7514.8|7502.8|7515.2|7503.2|7514.8|7502.8|0
1724944620000|2024-08-29 15:17:00|7514.7|7502.7|7513.4|7501.4|7515.7|7503.7|7513.3|7501.3|0
1724944630000|2024-08-29 15:17:10|7515.2|7503.2|7514.3|7502.3|7515.2|7503.2|7511.4|7499.4|4
1724944640000|2024-08-29 15:17:20|7516.4|7504.4|7508.2|7500.2|7516.8|7504.8|7508.2|7499.5|1
1724944650000|2024-08-29 15:17:30|7507.9|7499.9|7507.9|7495.9|7511.5|7499.9|7504.6|7493.1|6
1724944660000|2024-08-29 15:17:40|7507.4|7495.4|7498.6|7486.6|7508.2|7496.9|7498.6|7486.6|5
1724944670000|2024-08-29 15:17:50|7497.1|7485.1|7498.2|7486.2|7498.2|7486.2|7496.8|7484.8|1
1724944680000|2024-08-29 15:18:00|7494.1|7486.1|7492.1|7486.1|7494.1|7486.3|7492.1|7485.6|1
1724944690000|2024-08-29 15:18:10|7499.1|7487.1|7500.9|7488.9|7501.7|7489.7|7498.2|7486.2|6
1724944700000|2024-08-29 15:18:20|7500.1|7488.1|7508.1|7496.1|7508.1|7496.1|7499.4|7488.1|1
1724944710000|2024-08-29 15:18:30|7506.3|7494.3|7506.6|7498.6|7506.6|7498.6|7506.3|7494.3|7
1724944720000|2024-08-29 15:18:40|7506.8|7498.8|7506.8|7498.8|7506.8|7498.8|7506.8|7498.8|0
1724944730000|2024-08-29 15:18:50|7504.5|7498.5|7501.9|7489.9|7512.9|7500.9|7501.9|7489.9|8
1724944740000|2024-08-29 15:19:00|7501.8|7489.8|7504.7|7492.7|7504.7|7492.7|7500.6|7488.6|1
1724944750000|2024-08-29 15:19:10|7503.4|7491.4|7499.5|7487.5|7503.4|7492.3|7499.5|7487.5|1
1724944760000|2024-08-29 15:19:20|7500.3|7488.3|7500.8|7488.8|7500.8|7488.8|7500.3|7488.3|1
1724944770000|2024-08-29 15:19:30|7500.3|7488.3|7500.8|7488.8|7500.8|7488.8|7500.3|7488.3|0
1724944790000|2024-08-29 15:19:50|7496.6|7488.6|7496.6|7488.6|7496.6|7488.6|7496.6|7488.6|0
1724944800000|2024-08-29 15:20:00|7496.5|7488.5|7494.8|7488.8|7496.5|7488.8|7494.8|7488.5|0
1724944810000|2024-08-29 15:20:10|7495.2|7489.2|7501.3|7489.3|7501.3|7490.1|7495.2|7489.2|1
1724944820000|2024-08-29 15:20:20|7500.8|7488.8|7492.3|7486.3|7501.3|7490.2|7492.3|7485.8|6
1724944830000|2024-08-29 15:20:30|7493.7|7485.7|7492.3|7486.3|7493.7|7486.3|7492.3|7485.7|0
1724944840000|2024-08-29 15:20:40|7492.1|7486.1|7499.8|7487.8|7499.8|7487.8|7492.1|7486.1|14
1724944850000|2024-08-29 15:20:50|7498.6|7486.6|7494.2|7486.2|7498.6|7488.2|7494.2|7486.2|0
1724944860000|2024-08-29 15:21:00|7493.7|7485.7|7497.1|7485.1|7498|7486|7493.7|7485.1|12
1724944870000|2024-08-29 15:21:10|7494.2|7486.2|7498|7486|7498|7486.2|7494.2|7484.7|1
1724944880000|2024-08-29 15:21:20|7497.2|7485.2|7498|7486|7498|7486|7497.2|7485.2|1
1724944900000|2024-08-29 15:21:40|7497.7|7485.7|7498.1|7486.1|7498.1|7486.1|7497.7|7485.7|0
1724944910000|2024-08-29 15:21:50|7494.9|7486.9|7491.8|7485.8|7494.9|7486.9|7491.8|7485.8|0
1724944920000|2024-08-29 15:22:00|7491.7|7485.7|7487.9|7475.9|7491.7|7485.7|7479.5|7467.5|3
1724944930000|2024-08-29 15:22:10|7487.1|7475.1|7484.2|7476.2|7487.1|7476.7|7482.7|7472.1|11
1724944940000|2024-08-29 15:22:20|7479.6|7467.6|7487.1|7481.1|7488.5|7481.1|7478.4|7466.4|9
1724944950000|2024-08-29 15:22:30|7487.2|7481.2|7490.7|7482.7|7492.3|7483.3|7487.2|7480.3|4
1724944960000|2024-08-29 15:22:40|7488.8|7482.8|7487.6|7479.6|7489.9|7482.9|7485.6|7477.9|7
1724944970000|2024-08-29 15:22:50|7487.4|7479.4|7488.9|7476.9|7488.9|7479.4|7485.2|7475.8|2
1724944980000|2024-08-29 15:23:00|7489.1|7477.1|7494.4|7482.4|7500.2|7488.2|7489.1|7477.1|2
1724944990000|2024-08-29 15:23:10|7492.9|7480.9|7498.4|7486.4|7498.4|7486.4|7492.9|7480.9|0
1724945000000|2024-08-29 15:23:20|7498|7486|7497.9|7485.9|7498|7486|7497.2|7485.2|0
1724945010000|2024-08-29 15:23:30|7498.2|7486.2|7498.4|7486.4|7498.4|7486.4|7498.2|7486.2|0
1724945020000|2024-08-29 15:23:40|7506.3|7494.3|7508.4|7496.4|7508.4|7496.4|7506.2|7494.2|3
1724945030000|2024-08-29 15:23:50|7508.9|7496.9|7504.3|7496.3|7508.9|7496.9|7504.3|7496.3|3
1724945040000|2024-08-29 15:24:00|7503.9|7495.9|7503.9|7495.9|7503.9|7495.9|7503.9|7495.9|0
1724945050000|2024-08-29 15:24:10|7511.1|7499.1|7513.1|7505.1|7514.6|7505.1|7508.3|7496.3|5
1724945060000|2024-08-29 15:24:20|7513|7505|7517.3|7505.3|7517.3|7509.6|7513|7503.8|8
1724945070000|2024-08-29 15:24:30|7522.2|7510.2|7517.6|7505.6|7528.9|7516.9|7517.6|7505.6|3
1724945080000|2024-08-29 15:24:40|7517.2|7505.2|7517.9|7505.9|7517.9|7505.9|7517.2|7505.2|0
1724945090000|2024-08-29 15:24:50|7514.8|7502.8|7511.1|7503.1|7515.2|7503.2|7510.7|7502.4|0
1724945100000|2024-08-29 15:25:00|7511.2|7503.2|7511.3|7503.3|7511.3|7503.3|7510.7|7502.7|0
1724945110000|2024-08-29 15:25:10|7511.1|7503.1|7511.1|7503.1|7511.1|7503.1|7511.1|7503.1|0
1724945120000|2024-08-29 15:25:20|7510.6|7502.6|7510.8|7502.8|7510.8|7502.8|7510.6|7502.6|0
1724945140000|2024-08-29 15:25:40|7510.9|7502.9|7509.4|7503.4|7512.4|7503.4|7507.1|7495.1|5
1724945150000|2024-08-29 15:25:50|7509.6|7503.6|7523.1|7511.1|7523.2|7511.2|7509.6|7503.1|5
1724945160000|2024-08-29 15:26:00|7523|7511|7514.1|7502.1|7523.5|7511.5|7513.6|7501.6|3
1724945170000|2024-08-29 15:26:10|7510|7498|7507|7495|7510|7498|7507|7495|0
1724945180000|2024-08-29 15:26:20|7505.2|7493.2|7502.1|7490.1|7505.2|7493.2|7502.1|7490.1|0
1724945190000|2024-08-29 15:26:30|7501.1|7489.1|7498.6|7486.6|7501.1|7489.1|7498.2|7486.2|1
1724945200000|2024-08-29 15:26:40|7498.1|7486.1|7499.5|7487.5|7499.5|7487.5|7497.8|7485.8|0
1724945210000|2024-08-29 15:26:50|7498|7486|7494.1|7482.1|7498|7486.1|7490.5|7481.5|3
1724945220000|2024-08-29 15:27:00|7494.2|7482.2|7491.9|7483.9|7494.2|7483.9|7491.9|7481.8|1
1724945230000|2024-08-29 15:27:10|7493.7|7481.7|7493.5|7481.5|7494|7482.3|7490.3|7481.5|2
1724945240000|2024-08-29 15:27:20|7494.5|7482.5|7505.6|7493.6|7505.6|7493.6|7494.5|7482.5|1
1724945250000|2024-08-29 15:27:30|7503.9|7491.9|7504.3|7492.3|7504.8|7492.8|7503|7491|0
1724945260000|2024-08-29 15:27:40|7505.3|7493.3|7507.8|7495.8|7507.8|7495.8|7503.1|7492.9|0
1724945270000|2024-08-29 15:27:50|7507.5|7495.5|7498.5|7486.5|7508|7496|7497.6|7486.5|1
1724945280000|2024-08-29 15:28:00|7490.9|7482.9|7494.2|7482.2|7495.9|7487.5|7489.8|7477.8|3
1724945290000|2024-08-29 15:28:10|7493.2|7481.2|7496.2|7484.2|7496.3|7484.3|7490.2|7481.2|2
1724945300000|2024-08-29 15:28:20|7495.8|7483.8|7495.7|7483.7|7496.4|7484.4|7495.3|7483.3|0
1724945310000|2024-08-29 15:28:30|7495.8|7483.8|7493.9|7481.9|7495.8|7483.8|7492.7|7480.7|2
1724945320000|2024-08-29 15:28:40|7494.1|7482.1|7493.9|7485.9|7495|7487.6|7493|7482.1|8
1724945330000|2024-08-29 15:28:50|7495|7483|7482|7470|7495|7484.2|7478.7|7469.2|15
1724945340000|2024-08-29 15:29:00|7480.7|7468.7|7485|7473|7485|7473|7471.5|7464.1|10
1724945350000|2024-08-29 15:29:10|7483.6|7471.6|7487.6|7475.6|7492.1|7480.1|7483.3|7471.3|3
1724945360000|2024-08-29 15:29:20|7485.4|7473.4|7479.9|7467.9|7491.7|7479.7|7479.9|7467.9|6
1724945370000|2024-08-29 15:29:30|7478.9|7466.9|7479|7467|7479.9|7467.9|7477.7|7465.7|1
1724945380000|2024-08-29 15:29:40|7481.3|7469.3|7481.2|7469.2|7481.4|7469.4|7476.9|7464.9|7
1724945390000|2024-08-29 15:29:50|7481.7|7469.7|7481.4|7469.4|7484.3|7472.3|7479.2|7467.2|4
1724945400000|2024-08-29 15:30:00|7480.4|7468.4|7476.5|7464.5|7481.4|7469.4|7476.5|7464.5|0
1724945410000|2024-08-29 15:30:10|7477|7465|7478.7|7466.7|7481.1|7469.1|7469.4|7457.4|2
1724945420000|2024-08-29 15:30:20|7477.2|7465.2|7467|7455|7477.2|7465.2|7466.6|7454.6|3
1724945430000|2024-08-29 15:30:30|7467.4|7455.4|7449.5|7437.5|7467.4|7455.4|7448.4|7437.5|11
1724945440000|2024-08-29 15:30:40|7449.9|7437.9|7437.6|7425.6|7452.4|7440.4|7437.6|7425.6|6
1724945450000|2024-08-29 15:30:50|7437.1|7425.1|7441|7429|7442|7431.5|7430.4|7423.1|7
1724945460000|2024-08-29 15:31:00|7441.1|7429.1|7429.6|7421.6|7441.3|7429.3|7429.6|7421.6|19
1724945470000|2024-08-29 15:31:10|7430.6|7424.6|7434.9|7426.9|7435.5|7427.6|7430.1|7420.7|11
1724945480000|2024-08-29 15:31:20|7433.5|7427.5|7438.1|7426.1|7439.4|7427.5|7433.5|7426.1|3
1724945490000|2024-08-29 15:31:30|7437.8|7429.8|7438.6|7426.6|7445.4|7433.4|7437.8|7426.6|5
1724945500000|2024-08-29 15:31:40|7437.8|7425.8|7440|7432|7441.5|7432|7437.6|7425.6|3
1724945510000|2024-08-29 15:31:50|7442.9|7430.9|7445.5|7433.5|7448.6|7436.6|7442.9|7430.9|3
1724945520000|2024-08-29 15:32:00|7444.4|7436.4|7444.4|7436.4|7444.4|7436.4|7444.4|7436.4|1
1724945530000|2024-08-29 15:32:10|7442.5|7436.5|7446.6|7434.6|7449|7438.1|7442.5|7430.8|7
1724945540000|2024-08-29 15:32:20|7448.6|7436.6|7449.5|7437.5|7449.5|7437.5|7448.6|7436.6|0
1724945550000|2024-08-29 15:32:30|7446.4|7434.4|7449.1|7437.1|7449.6|7437.6|7446|7434|0
1724945560000|2024-08-29 15:32:40|7451.3|7439.3|7448.7|7436.7|7451.3|7441.3|7447.4|7436.7|3
1724945570000|2024-08-29 15:32:50|7448.6|7436.6|7448.1|7440.1|7452.2|7440.2|7448.1|7436.6|1
1724945580000|2024-08-29 15:33:00|7448|7440|7449.1|7437.1|7449.1|7440|7448|7437.1|0
1724945600000|2024-08-29 15:33:20|7449.6|7437.6|7448.1|7440.1|7449.6|7440.1|7448.1|7437.6|0
1724945610000|2024-08-29 15:33:30|7448.2|7442.1|7450.1|7442.1|7450.1|7442.2|7448.2|7442.1|1
1724945620000|2024-08-29 15:33:40|7449|7441|7451.4|7443.4|7452.2|7443.4|7449|7438.5|4
1724945630000|2024-08-29 15:33:50|7453.5|7445.5|7446.6|7434.6|7454.6|7446.1|7446.6|7434.6|7
1724945640000|2024-08-29 15:34:00|7446.4|7434.4|7444.1|7432.1|7446.4|7436|7443.1|7431.1|1
1724945660000|2024-08-29 15:34:20|7443.1|7431.1|7440|7428|7443.1|7431.1|7440|7428|0
1724945670000|2024-08-29 15:34:30|7438.1|7426.1|7437.3|7425.3|7438.2|7426.2|7437.3|7425.3|0
1724945680000|2024-08-29 15:34:40|7437.8|7425.8|7433.9|7425.9|7437.8|7426.4|7433.8|7425.8|1
1724945690000|2024-08-29 15:34:50|7434.3|7426.3|7432.4|7426.4|7438.3|7426.4|7431.8|7425.3|5
1724945710000|2024-08-29 15:35:10|7433.8|7425.8|7437.4|7425.4|7439.3|7427.3|7433.8|7425.4|0
1724945720000|2024-08-29 15:35:20|7437.8|7425.8|7436.8|7424.8|7438|7426|7436.8|7424.8|0
1724945740000|2024-08-29 15:35:40|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|0
1724945750000|2024-08-29 15:35:50|7437|7425|7454.2|7446.2|7454.2|7446.2|7437|7425|28
1724945760000|2024-08-29 15:36:00|7455.1|7449.1|7457.8|7449.8|7459.4|7449.8|7455.1|7447.4|5
1724945770000|2024-08-29 15:36:10|7462.8|7450.8|7458.4|7446.4|7466.1|7454.1|7455.6|7446|9
1724945780000|2024-08-29 15:36:20|7460.1|7448.1|7465.3|7453.3|7465.3|7453.3|7460.1|7448.1|0
1724945790000|2024-08-29 15:36:30|7464.1|7452.1|7464.3|7452.3|7465.3|7453.3|7460.5|7448.5|1
1724945800000|2024-08-29 15:36:40|7462.2|7450.2|7466.5|7454.5|7466.5|7454.5|7462.2|7450.2|0
1724945810000|2024-08-29 15:36:50|7468.8|7456.8|7466.5|7454.5|7468.8|7456.8|7466.5|7454.5|1
1724945820000|2024-08-29 15:37:00|7469.8|7457.8|7484.1|7472.1|7484.1|7472.1|7463.3|7454.6|4
1724945830000|2024-08-29 15:37:10|7485.1|7473.1|7480.3|7468.3|7486.1|7474.1|7477.6|7465.6|3
1724945840000|2024-08-29 15:37:20|7479.9|7467.9|7477.3|7469.3|7479.9|7469.3|7476.8|7467.8|0
1724945850000|2024-08-29 15:37:30|7477.4|7469.4|7473.2|7465.2|7477.4|7469.4|7473.2|7465.2|1
1724945860000|2024-08-29 15:37:40|7470.4|7458.4|7472|7460|7472|7460|7467.2|7457.7|4
1724945870000|2024-08-29 15:37:50|7475.5|7463.5|7471.2|7459.2|7475.5|7463.5|7471.2|7459.2|0
1724945880000|2024-08-29 15:38:00|7474.2|7462.2|7464.3|7456.3|7477.6|7465.6|7461.7|7454.8|14
1724945890000|2024-08-29 15:38:10|7463.9|7455.9|7462.3|7456.3|7463.9|7456.4|7462.3|7455.9|0
1724945900000|2024-08-29 15:38:20|7462.4|7456.4|7464.2|7456.2|7464.2|7456.4|7462.4|7456.2|1
1724945910000|2024-08-29 15:38:30|7464.4|7456.4|7468.1|7456.1|7468.9|7456.9|7463.9|7455.9|1
1724945920000|2024-08-29 15:38:40|7471.2|7459.2|7471.2|7459.2|7471.2|7459.2|7471.2|7459.2|1
1724945930000|2024-08-29 15:38:50|7469.4|7457.4|7471.5|7463.5|7474.4|7465.2|7469.4|7457.4|1
1724945940000|2024-08-29 15:39:00|7471.8|7465.8|7472.2|7466.2|7472.2|7466.2|7471.8|7465.8|1
1724945960000|2024-08-29 15:39:20|7471.8|7465.8|7463.7|7455.7|7471.8|7465.8|7461.8|7454.2|3
1724945970000|2024-08-29 15:39:30|7461.8|7455.8|7461.8|7455.8|7461.8|7455.8|7461.8|7455.8|0
1724945980000|2024-08-29 15:39:40|7467.3|7455.3|7466.9|7454.9|7467.3|7455.3|7466.9|7454.9|10
1724945990000|2024-08-29 15:39:50|7465.9|7453.9|7472.5|7460.5|7472.5|7463.4|7465.9|7453.9|0
1724946000000|2024-08-29 15:40:00|7471.2|7459.2|7472.1|7460.1|7472.1|7460.1|7471.2|7459.2|0
1724946010000|2024-08-29 15:40:10|7472.5|7460.5|7469.7|7461.7|7472.5|7461.7|7469.7|7460.5|1
1724946020000|2024-08-29 15:40:20|7467.2|7455.2|7471.2|7459.2|7471.2|7459.2|7467.2|7455.2|2
1724946030000|2024-08-29 15:40:30|7470.1|7462.1|7470.1|7462.1|7471.2|7462.1|7469.7|7459.2|0
1724946050000|2024-08-29 15:40:50|7473.8|7461.8|7474.9|7462.9|7474.9|7465.7|7473.7|7461.8|2
1724946060000|2024-08-29 15:41:00|7473.3|7465.3|7473.3|7465.3|7474.9|7465.3|7473.3|7462.9|1
1724946070000|2024-08-29 15:41:10|7478.3|7472.3|7486.7|7474.7|7486.8|7474.8|7478.3|7471.9|5
1724946080000|2024-08-29 15:41:20|7487.3|7475.3|7487.9|7475.9|7487.9|7475.9|7487.3|7475.3|0
1724946110000|2024-08-29 15:41:50|7486.8|7478.8|7490.2|7478.2|7493.4|7485.7|7485.4|7473.4|12
1724946120000|2024-08-29 15:42:00|7489|7481|7488.9|7482.9|7490.5|7482.9|7488.9|7478.5|0
1724946130000|2024-08-29 15:42:10|7488.7|7482.7|7487.1|7479.1|7490.1|7482.7|7487.1|7478.1|1
1724946140000|2024-08-29 15:42:20|7485.6|7477.6|7485.6|7473.6|7488.5|7478.1|7483.6|7471.6|1
1724946150000|2024-08-29 15:42:30|7487|7475|7490.7|7478.7|7491.9|7479.9|7487|7475|1
1724946160000|2024-08-29 15:42:40|7487.1|7475.1|7485.6|7473.6|7487.1|7475.1|7484.9|7472.9|0
1724946170000|2024-08-29 15:42:50|7486.5|7474.5|7479.9|7467.9|7487.8|7475.8|7477.4|7465.4|0
1724946180000|2024-08-29 15:43:00|7479.7|7467.7|7482.6|7470.6|7483.6|7471.6|7479.7|7467.7|0
1724946190000|2024-08-29 15:43:10|7483.4|7471.4|7488.9|7476.9|7488.9|7476.9|7483.4|7471.4|0
1724946200000|2024-08-29 15:43:20|7488|7476|7487.9|7475.9|7488.4|7476.4|7487.9|7475.9|1
1724946210000|2024-08-29 15:43:30|7488.4|7476.4|7487.4|7475.4|7488.4|7476.4|7487.4|7475.4|0
1724946220000|2024-08-29 15:43:40|7481.4|7473.4|7485.6|7473.6|7487.5|7475.5|7481.4|7471.8|3
1724946230000|2024-08-29 15:43:50|7486.1|7474.1|7486.1|7474.1|7486.1|7474.1|7486.1|7474.1|0
1724946240000|2024-08-29 15:44:00|7486.6|7474.6|7487.9|7475.9|7487.9|7475.9|7486.6|7474.6|0
1724946250000|2024-08-29 15:44:10|7488.1|7476.1|7488.1|7476.1|7488.1|7476.1|7488.1|7476.1|0
1724946260000|2024-08-29 15:44:20|7488.6|7476.6|7488.6|7476.6|7488.6|7476.6|7488.6|7476.6|0
1724946270000|2024-08-29 15:44:30|7486|7474|7486.3|7474.3|7487.8|7475.8|7482.1|7471.8|2
1724946280000|2024-08-29 15:44:40|7485.8|7473.8|7471.9|7459.9|7485.8|7475.1|7471.4|7459.4|4
1724946290000|2024-08-29 15:44:50|7470|7458|7466.7|7458.7|7471|7459.7|7466.3|7457.3|3
1724946300000|2024-08-29 15:45:00|7466.3|7458.3|7469.6|7457.6|7469.7|7458.7|7464.5|7456.5|3
1724946310000|2024-08-29 15:45:10|7470|7458|7466.1|7454.1|7470|7458.7|7466.1|7454.1|9
1724946320000|2024-08-29 15:45:20|7467|7455|7466.3|7454.3|7468.2|7456.9|7464.9|7454.2|0
1724946350000|2024-08-29 15:45:50|7466.7|7454.7|7466.3|7454.3|7466.7|7454.7|7466.3|7454.3|2
1724946360000|2024-08-29 15:46:00|7461.9|7455.9|7467.4|7455.4|7467.4|7455.9|7461.6|7455|5
1724946370000|2024-08-29 15:46:10|7463.7|7455.7|7465.3|7453.3|7465.3|7455.7|7460.9|7453.3|4
1724946390000|2024-08-29 15:46:30|7454.8|7442.8|7454.2|7442.2|7461.2|7449.2|7454.2|7442.2|4
1724946400000|2024-08-29 15:46:40|7454.7|7442.7|7450.1|7444.1|7454.7|7444.1|7450.1|7442.3|0
1724946410000|2024-08-29 15:46:50|7449.8|7443.8|7452.5|7444.5|7454|7444.5|7449.8|7442|1
1724946420000|2024-08-29 15:47:00|7454|7442|7460|7448|7460|7448|7454|7442|6
1724946430000|2024-08-29 15:47:10|7460.2|7448.2|7458.5|7450.5|7462.4|7450.5|7458.5|7447|6
1724946440000|2024-08-29 15:47:20|7461.4|7449.4|7459|7447|7462.4|7450.4|7459|7447|2
1724946450000|2024-08-29 15:47:30|7458.9|7446.9|7460.7|7448.7|7460.7|7448.7|7451|7439|3
1724946460000|2024-08-29 15:47:40|7461.2|7449.2|7453|7441|7461.4|7449.4|7453|7441|5
1724946470000|2024-08-29 15:47:50|7454.7|7442.7|7464.8|7452.8|7464.8|7452.8|7449.9|7437.9|10
1724946480000|2024-08-29 15:48:00|7465.2|7453.2|7455.7|7443.7|7465.2|7454.9|7453.9|7441.9|10
1724946490000|2024-08-29 15:48:10|7453.3|7445.3|7455.4|7443.4|7456.1|7445.3|7448.3|7439.5|12
1724946500000|2024-08-29 15:48:20|7455.6|7443.6|7450|7442|7455.6|7445|7450|7442|5
1724946510000|2024-08-29 15:48:30|7450.4|7442.4|7461.4|7453.4|7464.6|7457.4|7449.9|7442.2|16
1724946520000|2024-08-29 15:48:40|7461.2|7455.2|7449.1|7441.1|7461.6|7455.4|7448.5|7439.4|15
1724946530000|2024-08-29 15:48:50|7448.9|7440.9|7452|7440|7453.3|7442.9|7441.6|7433.6|15
1724946540000|2024-08-29 15:49:00|7452.4|7440.4|7452.2|7440.2|7460.9|7451.4|7449.7|7439.8|27
1724946550000|2024-08-29 15:49:10|7451.7|7439.7|7457.1|7445.1|7462.6|7450.8|7448.7|7439.7|26
1724946560000|2024-08-29 15:49:20|7458.9|7450.9|7461|7455|7466.6|7455.6|7458.3|7450.9|14
1724946570000|2024-08-29 15:49:30|7460.7|7454.7|7455.4|7447.4|7461.7|7454.7|7452.6|7444.6|24
1724946580000|2024-08-29 15:49:40|7455.2|7447.2|7449.4|7437.4|7455.2|7447.9|7449.2|7437.4|12
1724946590000|2024-08-29 15:49:50|7448.9|7436.9|7446|7434|7451|7442.4|7442.6|7434|14
1724946600000|2024-08-29 15:50:00|7446.5|7434.5|7448|7436|7448.4|7440|7442.9|7433.4|8
1724946610000|2024-08-29 15:50:10|7447.4|7435.4|7448|7442|7448.9|7442.4|7445.4|7434.9|1
1724946620000|2024-08-29 15:50:20|7448.1|7442.1|7444.9|7438.9|7449.4|7442.1|7444.9|7436.3|3
1724946640000|2024-08-29 15:50:40|7444.7|7438.7|7449.3|7437.3|7449.4|7440.2|7444.7|7437.2|2
1724946650000|2024-08-29 15:50:50|7448.2|7440.2|7450.6|7442.6|7451.4|7442.6|7448.2|7437.3|2
1724946660000|2024-08-29 15:51:00|7450.4|7444.4|7451.2|7439.2|7456.2|7447|7450.4|7439.2|6
1724946670000|2024-08-29 15:51:10|7450.2|7438.2|7452.6|7440.6|7452.6|7440.6|7450.2|7438.2|0
1724946680000|2024-08-29 15:51:20|7452.1|7440.1|7451.6|7439.6|7452.1|7440.1|7451.6|7439.6|0
1724946690000|2024-08-29 15:51:30|7450.5|7442.5|7451.5|7443.5|7454.4|7443.5|7450.4|7440|5
1724946700000|2024-08-29 15:51:40|7453.9|7441.9|7453.9|7441.9|7453.9|7443.4|7449.4|7441.7|1
1724946710000|2024-08-29 15:51:50|7449.6|7443.6|7451.4|7443.4|7453.9|7443.6|7449.4|7441.7|0
1724946720000|2024-08-29 15:52:00|7451.5|7443.5|7452.3|7440.3|7453.8|7444.6|7450.6|7440.2|1
1724946730000|2024-08-29 15:52:10|7453.3|7441.3|7453.3|7441.3|7453.8|7441.8|7453.3|7441.3|0
1724946740000|2024-08-29 15:52:20|7453.8|7441.8|7453.3|7441.3|7453.8|7441.8|7452.8|7440.8|0
1724946750000|2024-08-29 15:52:30|7454.4|7442.4|7451.4|7439.4|7454.4|7442.4|7451.4|7439.4|0
1724946760000|2024-08-29 15:52:40|7448|7436|7450.4|7438.4|7450.4|7438.4|7448|7436|4
1724946770000|2024-08-29 15:52:50|7452.1|7440.1|7449.3|7437.3|7452.4|7440.4|7447|7437.3|0
1724946780000|2024-08-29 15:53:00|7449.4|7437.4|7445|7439|7449.9|7439|7445|7437.4|0
1724946790000|2024-08-29 15:53:10|7444.9|7438.9|7450.4|7438.4|7450.4|7438.9|7444.9|7438|1
1724946800000|2024-08-29 15:53:20|7451.3|7439.3|7451|7439|7451.3|7439.3|7451|7439|0
1724946810000|2024-08-29 15:53:30|7451.5|7439.5|7450.5|7438.5|7451.5|7439.5|7450.3|7438.3|0
1724946820000|2024-08-29 15:53:40|7450.1|7438.1|7451|7439|7451|7439|7449.9|7437.9|0
1724946830000|2024-08-29 15:53:50|7451.5|7439.5|7449.9|7441.9|7451.5|7441.9|7449.9|7439.5|0
1724946840000|2024-08-29 15:54:00|7449.3|7441.3|7449.5|7441.5|7450|7442|7449.3|7441.3|0
1724946850000|2024-08-29 15:54:10|7453.7|7441.7|7453.7|7441.7|7453.7|7441.7|7453.7|7441.7|0
1724946860000|2024-08-29 15:54:20|7454.3|7442.3|7454.3|7442.3|7454.3|7442.3|7454.3|7442.3|0
1724946870000|2024-08-29 15:54:30|7454.4|7442.4|7451|7445|7454.4|7445|7449.9|7442.4|0
1724946880000|2024-08-29 15:54:40|7452.4|7444.4|7452.4|7444.4|7452.4|7444.4|7452.4|7444.4|0
1724946890000|2024-08-29 15:54:50|7453|7445|7454.7|7448.7|7456.7|7450.7|7452.6|7444.6|6
1724946900000|2024-08-29 15:55:00|7457.2|7449.2|7454.7|7448.7|7457.2|7450.2|7454.7|7448.7|3
1724946910000|2024-08-29 15:55:10|7457.2|7449.2|7457.2|7449.2|7457.2|7449.2|7457.2|7449.2|0
1724946960000|2024-08-29 15:56:00|7457.7|7451.2|7456.6|7450.6|7457.7|7451.7|7456.6|7449.2|1
1724946970000|2024-08-29 15:56:10|7456.5|7450.5|7457|7449|7457.3|7451.2|7455|7448.9|9
1724946980000|2024-08-29 15:56:20|7461.1|7449.1|7460|7452|7461.1|7452|7460|7449.1|1
1724946990000|2024-08-29 15:56:30|7460.2|7452.2|7460.2|7452.2|7460.2|7452.2|7460.2|7452.2|0
1724947020000|2024-08-29 15:57:00|7460.8|7452.8|7465.9|7453.9|7465.9|7453.9|7460.8|7452.8|2
1724947030000|2024-08-29 15:57:10|7464.7|7456.7|7468.7|7462.7|7470.2|7462.7|7464.7|7456.7|1
1724947050000|2024-08-29 15:57:30|7469.2|7463.2|7468.7|7462.7|7469.2|7463.2|7468.7|7462.7|0
1724947060000|2024-08-29 15:57:40|||||||||1
1724947070000|2024-08-29 15:57:50|7469.2|7463.2|7468.7|7462.7|7469.2|7463.2|7468.7|7462.7|1
1724947120000|2024-08-29 15:58:40|7482.7|7474.7|7483.6|7477.6|7484.5|7478.1|7482.2|7474.7|4
1724947130000|2024-08-29 15:58:50|7489.5|7481.5|7486.5|7474.5|7492.5|7485.1|7486|7474|6
1724947140000|2024-08-29 15:59:00|7483.7|7475.7|7482.8|7470.8|7483.7|7475.7|7482.8|7470.8|1
1724947160000|2024-08-29 15:59:20|7481.1|7469.1|7480.7|7468.7|7481.2|7469.2|7480.4|7468.4|0
1724947170000|2024-08-29 15:59:30|7482.9|7470.9|7484.2|7472.2|7484.2|7472.2|7482.9|7470.9|0
1724947190000|2024-08-29 15:59:50|7485.2|7473.2|7481.2|7469.2|7485.2|7473.2|7480.7|7468.7|2
1724947200000|2024-08-29 16:00:00|7478.2|7470.2|7477.3|7469.3|7479.7|7470.2|7477.2|7467.7|0
1724947210000|2024-08-29 16:00:10|7477.2|7469.2|7479.6|7467.6|7479.6|7469.2|7477.2|7467.6|0
1724947220000|2024-08-29 16:00:20|7478.1|7470.1|7479.7|7467.7|7479.7|7470.1|7478.1|7467.7|1
1724947230000|2024-08-29 16:00:30|7476|7468|7476.2|7468.2|7479.1|7468.2|7472.9|7465.6|2
1724947240000|2024-08-29 16:00:40|7479.1|7467.1|7479.1|7467.1|7479.1|7467.1|7479.1|7467.1|1
1724947250000|2024-08-29 16:00:50|7478.7|7466.7|7479.2|7467.2|7479.2|7467.2|7478.7|7466.7|0
1724947270000|2024-08-29 16:01:10|7479.4|7467.4|7479.4|7467.4|7479.4|7467.4|7479.4|7467.4|0
1724947350000|2024-08-29 16:02:30|7476.5|7468.5|7475.4|7463.4|7476.5|7468.5|7474.5|7463.4|3
1724947360000|2024-08-29 16:02:40|7475.2|7463.2|7475.2|7463.2|7475.2|7463.2|7475.2|7463.2|0
1724947370000|2024-08-29 16:02:50|7475.8|7463.8|7475.8|7463.8|7475.8|7463.8|7475.8|7463.8|0
1724947380000|2024-08-29 16:03:00|7475.6|7463.6|7470.2|7462.2|7477.5|7465.5|7470.2|7461|1
1724947390000|2024-08-29 16:03:10|7470|7462|7470|7462|7470|7462|7470|7462|0
1724947400000|2024-08-29 16:03:20|7468.4|7462.4|7464.4|7452.4|7468.5|7462.5|7464.4|7452.4|2
1724947430000|2024-08-29 16:03:50|7462|7454|7462.2|7450.2|7462.2|7454|7459.8|7450.2|1
1724947440000|2024-08-29 16:04:00|7462.3|7450.3|7462.3|7450.3|7462.3|7450.3|7462.3|7450.3|0
1724947470000|2024-08-29 16:04:30|7458.8|7450.8|7456.9|7448.9|7460.4|7450.8|7456.9|7448.2|1
1724947480000|2024-08-29 16:04:40|7456.7|7448.7|7456.7|7448.7|7456.7|7448.7|7456.7|7448.7|0
1724947500000|2024-08-29 16:05:00|7464.7|7452.7|7465.4|7453.4|7465.8|7453.8|7462.4|7450.4|2
1724947510000|2024-08-29 16:05:10|7465|7453|7465|7453|7465|7453|7465|7453|0
1724947530000|2024-08-29 16:05:30|7463.3|7451.3|7460.7|7448.7|7463.3|7451.3|7459.2|7447.2|0
1724947550000|2024-08-29 16:05:50|7463.4|7451.4|7464.6|7452.6|7464.6|7452.6|7462.2|7450.2|0
1724947560000|2024-08-29 16:06:00|7464.7|7452.7|7464.7|7452.7|7464.7|7452.7|7464.7|7452.7|0
1724947600000|2024-08-29 16:06:40|7464.8|7452.8|7464.8|7452.8|7464.8|7452.8|7464.8|7452.8|0
1724947620000|2024-08-29 16:07:00|7465.2|7453.2|7465.3|7453.3|7466.9|7454.9|7464.8|7452.8|1
1724947630000|2024-08-29 16:07:10|7466.1|7454.1|7477.4|7465.4|7477.9|7465.9|7466.1|7454.1|1
1724947640000|2024-08-29 16:07:20|7478.3|7470.3|7476.4|7468.4|7478.3|7470.3|7476.4|7468.4|3
1724947650000|2024-08-29 16:07:30|7478|7466|7471.9|7465.9|7478|7466.2|7471.9|7465.1|0
1724947660000|2024-08-29 16:07:40|7471.8|7465.8|7471.8|7465.8|7471.8|7465.8|7471.8|7465.8|0
1724947680000|2024-08-29 16:08:00|7471.3|7465.3|7473.4|7461.4|7473.4|7465.3|7471.3|7461.4|1
1724947690000|2024-08-29 16:08:10|7473.2|7461.2|7473.2|7461.2|7473.2|7461.2|7473.2|7461.2|0
1724947700000|2024-08-29 16:08:20|7475.4|7463.4|7476.4|7464.4|7476.4|7464.4|7475.4|7463.4|0
1724947710000|2024-08-29 16:08:30|7475.6|7463.6|7475.4|7463.4|7475.6|7463.6|7475.4|7463.4|0
1724947740000|2024-08-29 16:09:00|7474.5|7462.5|7473.4|7461.4|7474.5|7462.5|7470.3|7461.4|0
1724947750000|2024-08-29 16:09:10|7470.5|7462.5|7470.5|7462.5|7470.5|7462.5|7470.5|7462.5|0
1724947770000|2024-08-29 16:09:30|7468.2|7462.2|7473.1|7461.1|7473.1|7462.2|7468.2|7461.1|0
1724947790000|2024-08-29 16:09:50|7472.6|7464.6|7472.1|7464.1|7472.6|7464.6|7472.1|7464.1|0
1724947800000|2024-08-29 16:10:00|7472.5|7464.5|7470|7462|7472.5|7464.5|7470|7462|1
1724947810000|2024-08-29 16:10:10|7468.2|7462.2|7473.2|7461.2|7473.2|7464.6|7468.2|7461.2|1
1724947830000|2024-08-29 16:10:30|7474.1|7462.1|7473.6|7461.6|7474.1|7462.1|7473.6|7461.6|0
1724947850000|2024-08-29 16:10:50|7470.3|7462.3|7470.3|7462.3|7470.3|7462.3|7470.3|7462.3|0
1724947860000|2024-08-29 16:11:00|7470.2|7462.2|7473.1|7461.1|7474|7462.2|7470.2|7461.1|0
1724947950000|2024-08-29 16:12:30|7470.2|7462.2|7472.4|7464.4|7473.2|7465|7470.2|7461.2|3
1724947970000|2024-08-29 16:12:50|7480.1|7468.1|7479.2|7471.2|7480.1|7471.2|7479.2|7468.1|3
1724948050000|2024-08-29 16:14:10|7479.3|7471.3|7479.3|7471.3|7479.3|7471.3|7479.3|7471.3|0
1724948060000|2024-08-29 16:14:20|7479.2|7473.2|7486.2|7478.2|7487.2|7478.2|7479.2|7472.8|3
1724948070000|2024-08-29 16:14:30|7486.4|7478.4|7486.4|7478.4|7486.4|7478.4|7486.4|7478.4|0
1724948130000|2024-08-29 16:15:30|7485|7477|7483.9|7471.9|7485|7477|7483.9|7471.9|3
1724948140000|2024-08-29 16:15:40|7486.2|7474.2|7485.5|7473.5|7487.3|7475.3|7485.5|7473.5|0
1724948150000|2024-08-29 16:15:50|7487.8|7475.8|7487.4|7475.4|7487.8|7475.8|7487.4|7475.4|0
1724948160000|2024-08-29 16:16:00|7487.3|7475.3|7485.2|7473.2|7487.3|7475.3|7485.2|7473.2|0
1724948170000|2024-08-29 16:16:10|7486.6|7474.6|7486.6|7474.6|7486.6|7474.6|7485.4|7473.4|0
1724948180000|2024-08-29 16:16:20|7485.5|7473.5|7485.5|7473.5|7485.5|7473.5|7485.5|7473.5|0
1724948190000|2024-08-29 16:16:30|7485.2|7473.2|7485.2|7473.2|7485.2|7473.2|7485.2|7473.2|0
1724948250000|2024-08-29 16:17:30|7485.3|7473.3|7486.3|7474.3|7486.3|7474.3|7485.3|7473.3|1
1724948260000|2024-08-29 16:17:40|7485.9|7473.9|7485.9|7473.9|7485.9|7473.9|7485.9|7473.9|0
1724948270000|2024-08-29 16:17:50|7486|7474|7485|7473|7489.2|7477.2|7485|7473|3
1724948280000|2024-08-29 16:18:00|7485.4|7473.4|7485|7473|7485.4|7473.4|7485|7473|0
1724948290000|2024-08-29 16:18:10|7485.9|7473.9|7485.5|7473.5|7485.9|7473.9|7485.5|7473.5|1
1724948300000|2024-08-29 16:18:20|7485|7473|7482.6|7474.6|7485|7474.6|7482.6|7473|0
1724948310000|2024-08-29 16:18:30|7482.5|7474.5|7477.2|7465.2|7485|7474.6|7477.2|7465.2|1
1724948320000|2024-08-29 16:18:40|7477.1|7465.1|7477.1|7465.1|7477.1|7465.1|7477.1|7465.1|0
1724948340000|2024-08-29 16:19:00|7477.2|7465.2|7477.2|7465.2|7477.2|7467.7|7475.5|7465.1|1
1724948370000|2024-08-29 16:19:30|7477.4|7465.4|7470.2|7464.2|7477.4|7466.3|7470.2|7464.2|2
1724948380000|2024-08-29 16:19:40|7470|7464|7470|7464|7470|7464|7470|7464|0
1724948390000|2024-08-29 16:19:50|7466.3|7460.3|7472.1|7460.1|7472.6|7460.6|7466.2|7460.1|2
1724948400000|2024-08-29 16:20:00|7472.5|7460.5|7472.5|7460.5|7472.5|7460.5|7472.5|7460.5|0
1724948410000|2024-08-29 16:20:10|7472.6|7460.6|7472.6|7460.6|7472.6|7460.6|7472.6|7460.6|0
1724948460000|2024-08-29 16:21:00|7471.9|7463.9|7473.3|7461.3|7473.3|7463.9|7471.9|7461.3|0
1724948470000|2024-08-29 16:21:10|7473.1|7461.1|7473.1|7461.1|7473.1|7461.1|7473.1|7461.1|0
1724948480000|2024-08-29 16:21:20|7478.9|7466.9|7478.4|7472.4|7479.4|7472.6|7478.3|7466.9|3
1724948490000|2024-08-29 16:21:30|7480.2|7468.2|7484.7|7476.7|7486.3|7476.7|7480.2|7468.2|1
1724948500000|2024-08-29 16:21:40|7484.8|7476.8|7484.8|7476.8|7484.8|7476.8|7484.8|7476.8|0
1724948510000|2024-08-29 16:21:50|7485.2|7477.2|7485.3|7477.3|7485.3|7477.3|7484.9|7476.9|0
1724948520000|2024-08-29 16:22:00|7485.2|7479.2|7484.9|7476.9|7485.3|7479.2|7484.9|7476.9|0
1724948610000|2024-08-29 16:23:30|7484.8|7476.8|7481.6|7473.6|7484.8|7476.8|7481.4|7472.4|5
1724948620000|2024-08-29 16:23:40|7481.5|7473.5|7481.5|7473.5|7481.5|7473.5|7481.5|7473.5|0
1724948640000|2024-08-29 16:24:00|7484.3|7472.3|7484.5|7472.5|7484.5|7472.5|7481.8|7469.8|2
1724948650000|2024-08-29 16:24:10|7485.4|7473.4|7485.4|7473.4|7485.4|7473.4|7485.4|7473.4|0
1724948720000|2024-08-29 16:25:20|7481|7475|7482|7474|7485.4|7475|7481|7472.5|2
1724948730000|2024-08-29 16:25:30|7483.6|7471.6|7480|7472|7483.6|7473.2|7480|7471.6|0
1724948740000|2024-08-29 16:25:40|7479.9|7471.9|7479.9|7471.9|7479.9|7471.9|7479.9|7471.9|0
1724948750000|2024-08-29 16:25:50|7478.5|7470.5|7478|7470|7478.5|7470.5|7478|7470|0
1724948760000|2024-08-29 16:26:00|7483.5|7471.5|7482.5|7476.5|7483.5|7476.5|7481.9|7471.5|2
1724948770000|2024-08-29 16:26:10|7482.1|7476.1|7485.3|7477.3|7485.3|7477.9|7482|7476|4
1724948780000|2024-08-29 16:26:20|7485.4|7477.4|7491|7483|7492.9|7483|7485.4|7477.4|4
1724948790000|2024-08-29 16:26:30|7491.2|7483.2|7487.8|7475.8|7491.6|7483.2|7487.6|7475.6|5
1724948800000|2024-08-29 16:26:40|7487.7|7475.7|7489.4|7477.4|7489.4|7477.4|7483.3|7475.2|1
1724948810000|2024-08-29 16:26:50|7488.9|7476.9|7489.7|7481.7|7491.2|7481.7|7488.9|7476.9|0
1724948820000|2024-08-29 16:27:00|7490.5|7478.5|7490.5|7478.5|7490.5|7478.5|7490.5|7478.5|0
1724948830000|2024-08-29 16:27:10|7490.7|7478.7|7488.3|7476.3|7490.7|7478.7|7486.7|7476.3|0
1724948840000|2024-08-29 16:27:20|7485.7|7477.7|7485.7|7477.7|7485.7|7477.7|7485.7|7477.7|0
1724948850000|2024-08-29 16:27:30|7486.6|7478.6|7486.7|7478.7|7486.7|7478.7|7486.6|7478.6|0
1724948860000|2024-08-29 16:27:40|7488.3|7476.3|7485.8|7477.8|7488.3|7477.8|7485.8|7476.2|1
1724948870000|2024-08-29 16:27:50|7487.1|7479.1|7487.2|7479.2|7487.2|7479.2|7487.1|7479.1|0
1724948950000|2024-08-29 16:29:10|7485.4|7477.4|7485.4|7477.4|7485.4|7477.4|7485.4|7477.4|1
1724948980000|2024-08-29 16:29:40|7484.9|7478.9|7485.3|7477.3|7485.3|7478.9|7484.9|7477.3|0
1724948990000|2024-08-29 16:29:50|7485.4|7477.4|7483.1|7475.1|7485.4|7477.4|7482.9|7475.1|1
1724949010000|2024-08-29 16:30:10|7482.9|7474.9|7482.9|7474.9|7482.9|7474.9|7482.9|7474.9|0
1724949080000|2024-08-29 16:31:20|7484.2|7476.2|7484.2|7476.2|7484.2|7476.2|7484.2|7476.2|1
1724949090000|2024-08-29 16:31:30|7484.4|7476.4|7492.3|7480.3|7492.3|7481.8|7483.9|7476.4|3
1724949100000|2024-08-29 16:31:40|7489|7481|7485.3|7479.3|7491.4|7481|7485.3|7478.6|0
1724949110000|2024-08-29 16:31:50|7486|7478|7488.4|7476.4|7488.4|7478|7486|7476.4|0
1724949120000|2024-08-29 16:32:00|7488.5|7476.5|7488.8|7480.8|7488.8|7480.8|7487.1|7476.5|0
1724949130000|2024-08-29 16:32:10|7489.1|7481.1|7489.1|7481.1|7493.5|7481.5|7489.1|7479.8|1
1724949140000|2024-08-29 16:32:20|7491.6|7479.6|7489.5|7477.5|7491.6|7480.8|7486.7|7477.5|0
1724949180000|2024-08-29 16:33:00|7489.7|7477.7|7489|7481|7489.7|7481|7489|7477.7|1
1724949190000|2024-08-29 16:33:10|7489.1|7481.1|7492.2|7486.2|7494|7487.2|7489.1|7481.1|6
1724949200000|2024-08-29 16:33:20|7492.8|7484.8|7492.8|7484.8|7492.8|7486.2|7492.2|7484.8|1
1724949210000|2024-08-29 16:33:30|7492.7|7484.7|7492.6|7486.6|7492.7|7486.6|7492.2|7484.7|7
1724949220000|2024-08-29 16:33:40|7492.2|7486.2|7492.7|7484.7|7492.7|7486.2|7492.2|7484.7|0
1724949230000|2024-08-29 16:33:50|7492.2|7486.2|7492.2|7486.2|7492.8|7486.2|7492.2|7484.8|0
1724949240000|2024-08-29 16:34:00|7492.7|7484.7|7501.4|7489.4|7503.3|7491.3|7492.7|7484.7|2
1724949250000|2024-08-29 16:34:10|7497.9|7489.9|7499.3|7487.3|7500.8|7489.9|7496.3|7487.2|0
1724949260000|2024-08-29 16:34:20|7496.4|7488.4|7499.3|7487.3|7499.3|7488.4|7490.4|7480.4|4
1724949270000|2024-08-29 16:34:30|7499.2|7487.2|7495.9|7483.9|7499.2|7487.2|7495.9|7483.9|0
1724949280000|2024-08-29 16:34:40|7496|7484|7496|7484|7496|7484|7496|7484|0
1724949290000|2024-08-29 16:34:50|7493.4|7481.4|7494.4|7482.4|7497.3|7485.3|7492|7480|0
1724949300000|2024-08-29 16:35:00|7494.5|7482.5|7496.1|7484.1|7496.5|7484.5|7493.7|7481.7|0
1724949310000|2024-08-29 16:35:10|7498.9|7486.9|7504.6|7492.6|7504.6|7492.6|7498.9|7486.9|1
1724949320000|2024-08-29 16:35:20|7504.5|7492.5|7500.7|7488.7|7504.5|7492.5|7497.7|7488.7|1
1724949330000|2024-08-29 16:35:30|7500.2|7488.2|7495.8|7487.8|7500.2|7488.2|7495.8|7486.2|0
1724949350000|2024-08-29 16:35:50|7499.6|7487.6|7498.7|7486.7|7499.6|7487.6|7498.7|7486.7|0
1724949360000|2024-08-29 16:36:00|7499.7|7487.7|7499.2|7487.2|7500.1|7488.1|7498.7|7486.7|0
1724949370000|2024-08-29 16:36:10|7498.8|7486.8|7495.8|7487.8|7498.8|7487.8|7495.8|7486.8|1
1724949390000|2024-08-29 16:36:30|7498.7|7486.7|7498.8|7486.8|7498.8|7486.8|7498.4|7486.4|0
1724949410000|2024-08-29 16:36:50|7500.8|7488.8|7503.1|7495.1|7503.1|7495.1|7500.8|7488.8|2
1724949420000|2024-08-29 16:37:00|7503.2|7495.2|7503.2|7495.2|7503.2|7495.2|7503.2|7495.2|0
1724949440000|2024-08-29 16:37:20|||||||||1
1724949480000|2024-08-29 16:38:00|7503.3|7495.3|7503.3|7495.3|7503.3|7495.3|7503.3|7495.3|0
1724949490000|2024-08-29 16:38:10|7503.1|7495.1|7503.1|7495.1|7503.1|7495.1|7503.1|7495.1|0
1724949510000|2024-08-29 16:38:30|7503.2|7495.2|7503.2|7495.2|7503.2|7495.2|7503.2|7495.2|0
1724949520000|2024-08-29 16:38:40|7506.1|7498.1|7505.6|7499.6|7506.4|7500.4|7505.6|7498.1|7
1724949530000|2024-08-29 16:38:50|7505.1|7499.1|7503.6|7495.6|7506.4|7499.6|7503.6|7494.4|1
1724949540000|2024-08-29 16:39:00|7504.1|7498.1|7504.1|7498.1|7504.1|7498.1|7504.1|7498.1|1
1724949550000|2024-08-29 16:39:10|7504.5|7498.5|7504.6|7498.6|7504.6|7498.6|7504.5|7498.5|0
1724949560000|2024-08-29 16:39:20|7501.6|7495.6|7503.3|7495.3|7503.3|7495.6|7501.6|7495.3|1
1724949570000|2024-08-29 16:39:30|7501.4|7495.4|7503.4|7495.4|7503.4|7495.4|7501.4|7494.9|1
1724949610000|2024-08-29 16:40:10|7503.6|7495.6|7507|7495|7507|7495.6|7503.6|7494.9|1
1724949620000|2024-08-29 16:40:20|7505.4|7497.4|7505.4|7497.4|7505.4|7497.4|7505.4|7497.4|0
1724949630000|2024-08-29 16:40:30|7505.5|7497.5|7505.5|7497.5|7505.5|7497.5|7505.5|7497.5|0
1724949640000|2024-08-29 16:40:40|7506.2|7494.2|7505.9|7493.9|7506.3|7494.3|7505.9|7493.9|1
1724949650000|2024-08-29 16:40:50|7506.8|7494.8|7506.9|7494.9|7506.9|7494.9|7506.8|7494.8|0
1724949660000|2024-08-29 16:41:00|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|0
1724949670000|2024-08-29 16:41:10|7505.9|7493.9|7505.9|7493.9|7505.9|7493.9|7505.9|7493.9|0
1724949690000|2024-08-29 16:41:30|7504.5|7496.5|7504.5|7496.5|7504.5|7496.5|7504.5|7496.5|0
1724949700000|2024-08-29 16:41:40|7507|7495|7505.5|7497.5|7507|7497.5|7505.5|7495|0
1724949720000|2024-08-29 16:42:00|7506.2|7494.2|7503.4|7495.4|7507|7495.4|7503.3|7494.2|1
1724949750000|2024-08-29 16:42:30|7506.8|7494.8|7503.6|7495.6|7506.8|7495.6|7503.6|7494.8|1
1724949760000|2024-08-29 16:42:40|7503.3|7495.3|7503.4|7495.4|7503.4|7495.4|7501.4|7495.3|1
1724949780000|2024-08-29 16:43:00|7504.3|7496.3|7503.4|7497.4|7504.8|7497.4|7503.4|7496.3|0
1724949790000|2024-08-29 16:43:10|7502.8|7494.8|7502.8|7494.8|7502.8|7494.8|7502.8|7494.8|1
1724949800000|2024-08-29 16:43:20|7505.7|7493.7|7505.7|7493.7|7505.7|7493.7|7505.7|7493.7|0
1724949810000|2024-08-29 16:43:30|7505.8|7493.8|7505.8|7493.8|7505.8|7493.8|7505.8|7493.8|0
1724949870000|2024-08-29 16:44:30|7506.7|7494.7|7506.9|7494.9|7506.9|7497.4|7505.4|7494.7|1
1724949890000|2024-08-29 16:44:50|7502.7|7496.7|7497.3|7485.3|7502.7|7496.7|7497.3|7485.3|4
1724949900000|2024-08-29 16:45:00|7500.6|7488.6|7500.2|7488.2|7501.2|7489.2|7499.8|7487.8|4
1724949910000|2024-08-29 16:45:10|7500.3|7488.3|7498.9|7486.9|7500.3|7488.3|7498.9|7486.9|1
1724949920000|2024-08-29 16:45:20|7499.1|7487.1|7499.7|7487.7|7500.2|7488.2|7499.1|7487.1|0
1724949930000|2024-08-29 16:45:30|7499.6|7487.6|7498.3|7486.3|7499.6|7487.6|7497.7|7485.7|0
1724949940000|2024-08-29 16:45:40|7498.7|7486.7|7498.7|7486.7|7498.7|7486.7|7498.7|7486.7|0
1724949950000|2024-08-29 16:45:50|7500.3|7488.3|7500.3|7488.3|7500.3|7489.8|7497.8|7488.3|0
1724949960000|2024-08-29 16:46:00|7497.8|7489.8|7497.6|7489.6|7500.3|7489.8|7497.2|7488.2|1
1724949970000|2024-08-29 16:46:10|7501.1|7489.1|7500.8|7488.8|7501.2|7489.2|7500.4|7488.4|0
1724949990000|2024-08-29 16:46:30|7501.1|7489.1|7501.1|7489.1|7501.1|7489.1|7501.1|7489.1|0
1724950000000|2024-08-29 16:46:40|7501|7489|7500.6|7488.6|7501|7489|7500.6|7488.6|0
1724950010000|2024-08-29 16:46:50|7500.1|7488.1|7500.5|7488.5|7500.5|7488.5|7500.1|7488.1|0
1724950020000|2024-08-29 16:47:00|7501.8|7489.8|7499.5|7491.5|7501.8|7491.5|7499.5|7489.2|0
1724950030000|2024-08-29 16:47:10|7499.7|7491.7|7499.7|7491.7|7499.7|7491.7|7499.7|7491.7|0
1724950060000|2024-08-29 16:47:40|7505.6|7497.6|7512|7506|7512|7506|7505.2|7495.1|4
1724950080000|2024-08-29 16:48:00|7511.6|7505.6|7511.6|7505.6|7512|7506|7511.6|7505.6|1
1724950090000|2024-08-29 16:48:10|7512|7506|7512|7506|7512.1|7506.1|7511.6|7505.6|0
1724950100000|2024-08-29 16:48:20|7511.6|7505.6|7517|7509|7518.6|7509|7511.6|7504.5|2
1724950110000|2024-08-29 16:48:30||7505||7505||7505||7505|0
1724950120000|2024-08-29 16:48:40|7520.2|7509|7518.1|7506.1|7520.2|7509|7518.1|7506.1|1
1724950130000|2024-08-29 16:48:50|7517.4|7505.4|7517.4|7505.4|7517.9|7505.9|7517|7505|0
1724950160000|2024-08-29 16:49:20|7517.8|7505.8|7517.9|7505.9|7517.9|7505.9|7517.8|7505.8|0
1724950190000|2024-08-29 16:49:50|7513|7501|7509.8|7497.8|7513|7501|7509.8|7497.8|4
1724950200000|2024-08-29 16:50:00|7511.5|7499.5|7509.5|7497.5|7511.5|7499.5|7509.5|7497.5|0
1724950210000|2024-08-29 16:50:10|7510.8|7498.8|7510.8|7498.8|7510.8|7498.8|7510.8|7498.8|0
1724950230000|2024-08-29 16:50:30|7510.9|7498.9|7508.9|7496.9|7510.9|7498.9|7507.9|7495.9|0
1724950240000|2024-08-29 16:50:40|7509.9|7497.9|7509.5|7497.5|7509.9|7497.9|7509.5|7497.5|0
1724950250000|2024-08-29 16:50:50|7510.3|7498.3|7510.6|7498.6|7510.6|7498.6|7510.3|7498.3|0
1724950260000|2024-08-29 16:51:00|7512.1|7500.1|7508.9|7496.9|7512.1|7500.1|7508.9|7496.9|4
1724950270000|2024-08-29 16:51:10|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|0
1724950280000|2024-08-29 16:51:20|7505.6|7497.6|7496.2|7488.2|7505.6|7497.6|7496.2|7485.3|2
1724950370000|2024-08-29 16:52:50|7494.4|7488.4|7493.9|7485.9|7499.2|7488.4|7489.9|7483.4|13
1724950380000|2024-08-29 16:53:00|7493.3|7487.3|7499.7|7487.7|7499.7|7487.7|7493.3|7487.3|2
1724950390000|2024-08-29 16:53:10|7498.1|7490.1|7503.6|7491.6|7503.6|7492.1|7498.1|7488.6|0
1724950400000|2024-08-29 16:53:20|7502.1|7494.1|7505.6|7493.6|7505.6|7494.1|7502.1|7492.6|0
1724950410000|2024-08-29 16:53:30|7504.1|7496.1|7505.6|7497.6|7505.6|7497.6|7504.1|7496.1|0
1724950420000|2024-08-29 16:53:40|7505.5|7499.5|7505|7499|7505.5|7499.5|7505|7499|1
1724950440000|2024-08-29 16:54:00|7504.9|7498.9|7504.9|7498.9|7504.9|7498.9|7504.9|7498.9|0
1724950470000|2024-08-29 16:54:30|7505|7499|7505|7499|7505|7499|7505|7499|0
1724950500000|2024-08-29 16:55:00|7505.9|7499.9|7506.3|7494.3|7507.5|7501.5|7505.4|7493.4|3
1724950510000|2024-08-29 16:55:10|7505.6|7497.6|7506.5|7494.5|7512.1|7500.1|7505.6|7494.5|1
1724950520000|2024-08-29 16:55:20|7508.1|7496.1|7506|7494|7509.8|7497.8|7506|7494|0
1724950530000|2024-08-29 16:55:30|7506.4|7494.4|7506.2|7494.2|7506.6|7494.6|7506.1|7494.1|0
1724950540000|2024-08-29 16:55:40|7506.6|7494.6|7506.2|7494.2|7506.6|7494.6|7506.2|7494.2|0
1724950550000|2024-08-29 16:55:50|7506.6|7494.6|7502.5|7490.5|7506.6|7494.6|7501|7489|2
1724950560000|2024-08-29 16:56:00|7504.3|7492.3|7507.9|7495.9|7507.9|7495.9|7504.3|7492.3|1
1724950570000|2024-08-29 16:56:10|7507.5|7495.5|7505.7|7493.7|7508.3|7496.3|7505.3|7493.3|0
1724950580000|2024-08-29 16:56:20|7507.8|7495.8|7506.5|7494.5|7509.4|7497.4|7506.5|7494.5|1
1724950590000|2024-08-29 16:56:30|7506|7494|7505.6|7497.6|7506|7497.6|7505.6|7493.9|2
1724950600000|2024-08-29 16:56:40|7507.6|7495.6|7507.6|7495.6|7507.6|7495.6|7507.6|7495.6|0
1724950610000|2024-08-29 16:56:50|7510.6|7498.6|7508.8|7496.8|7510.8|7498.8|7508.3|7496.3|0
1724950620000|2024-08-29 16:57:00|7506.8|7494.8|7506.8|7494.8|7506.8|7494.8|7506.8|7494.8|0
1724950630000|2024-08-29 16:57:10|7506|7498|7506|7498|7506|7498|7506|7498|0
1724950640000|2024-08-29 16:57:20|7506.9|7494.9|7507.3|7495.3|7507.3|7495.3|7506.9|7494.9|0
1724950650000|2024-08-29 16:57:30|7507.4|7495.4|7505.8|7497.8|7507.4|7497.8|7505.8|7495.4|0
1724950660000|2024-08-29 16:57:40|7506|7498|7509.8|7503.8|7509.8|7503.8|7506|7498|1
1724950680000|2024-08-29 16:58:00|7510.2|7504.2|7519.5|7513.5|7519.9|7513.5|7510.2|7504.2|13
1724950690000|2024-08-29 16:58:10|7519.8|7507.8|7520|7508|7520|7508|7519.8|7507.8|1
1724950700000|2024-08-29 16:58:20|7519.8|7507.8|7520.5|7508.5|7520.5|7508.5|7517.2|7505.2|2
1724950710000|2024-08-29 16:58:30|7520.6|7508.6|7520.1|7508.1|7520.6|7508.6|7520.1|7508.1|0
1724950720000|2024-08-29 16:58:40|7517.2|7505.2|7515.9|7507.9|7517.7|7507.9|7515.9|7504.7|1
1724950730000|2024-08-29 16:58:50|7516.9|7504.9|7516.9|7504.9|7516.9|7504.9|7516.9|7504.9|0
1724950740000|2024-08-29 16:59:00|7516.2|7508.2|7516.2|7508.2|7516.2|7508.2|7516.2|7508.2|0
1724950770000|2024-08-29 16:59:30|7515.6|7509.6|7520.1|7508.1|7520.1|7510.2|7515.6|7508.1|4
1724950780000|2024-08-29 16:59:40|7518|7506|7517.7|7505.7|7518|7506|7517.7|7505.7|1
1724950790000|2024-08-29 16:59:50|7520.1|7508.1|7520.1|7508.1|7520.1|7508.1|7520.1|7508.1|1
1724950800000|2024-08-29 17:00:00|7520.5|7508.5|7518.7|7506.7|7520.5|7508.5|7518.7|7506.7|0
1724950810000|2024-08-29 17:00:10|7518.6|7506.6|7518.6|7506.6|7518.6|7506.6|7518.6|7506.6|0
1724950820000|2024-08-29 17:00:20|7515.6|7507.6|7516.7|7504.7|7517.2|7507.6|7515.6|7504.7|0
1724950830000|2024-08-29 17:00:30|7516.6|7504.6|7516.6|7504.6|7516.6|7504.6|7516.6|7504.6|0
1724950840000|2024-08-29 17:00:40|7517.8|7505.8|7518.7|7506.7|7518.7|7506.7|7517.8|7505.8|1
1724950850000|2024-08-29 17:00:50|7518.2|7506.2|7517.8|7505.8|7518.2|7506.2|7517.8|7505.8|0
1724950860000|2024-08-29 17:01:00|7517.9|7505.9|7517.8|7509.8|7517.9|7509.8|7517.8|7505.9|1
1724950870000|2024-08-29 17:01:10|||||||||1
1724950880000|2024-08-29 17:01:20|7516.8|7508.8|7517.3|7509.3|7518.9|7510.4|7516.8|7506.6|4
1724950890000|2024-08-29 17:01:30|7518.4|7510.4|7518.4|7510.4|7518.4|7510.4|7518.4|7510.4|0
1724950900000|2024-08-29 17:01:40|7518.9|7510.9|7518.8|7512.8|7518.9|7512.8|7517.6|7509.6|2
1724950910000|2024-08-29 17:01:50|7534.2|7526.2|7534.1|7526.1|7535.7|7526.2|7534.1|7523.7|8
1724950920000|2024-08-29 17:02:00|7535.4|7527.4|7536.4|7530.4|7536.4|7530.4|7535.4|7527.4|2
1724950930000|2024-08-29 17:02:10|7535.1|7529.1|7535.1|7529.1|7535.1|7529.1|7535.1|7529.1|0
1724950940000|2024-08-29 17:02:20|7535|7529|7537.3|7529.3|7537.3|7529.3|7535|7528.8|1
1724950950000|2024-08-29 17:02:30|7537.4|7529.4|7537.4|7529.4|7537.4|7529.4|7537.4|7529.4|0
1724950960000|2024-08-29 17:02:40|7537.5|7529.5|7542.7|7530.7|7542.7|7530.7|7537.5|7529.5|2
1724950970000|2024-08-29 17:02:50|7543.3|7531.3|7542|7536|7543.3|7536|7542|7531.3|0
1724950980000|2024-08-29 17:03:00|7541.9|7535.9|7540.8|7528.8|7543.5|7535.9|7540|7528|1
1724950990000|2024-08-29 17:03:10|7539.9|7527.9|7541.5|7529.5|7541.5|7529.5|7539.9|7527.9|0
1724951000000|2024-08-29 17:03:20|7542.4|7530.4|7541.4|7529.4|7542.4|7530.4|7541.4|7529.4|1
1724951020000|2024-08-29 17:03:40|7541.3|7529.3|7540.1|7528.1|7541.3|7529.3|7540.1|7528.1|3
1724951030000|2024-08-29 17:03:50|7540.5|7528.5|7539.5|7527.5|7540.5|7530|7537|7527.5|1
1724951050000|2024-08-29 17:04:10|7537|7529|7537|7529|7537|7529|7535|7529|0
1724951080000|2024-08-29 17:04:40|7530|7518|7525.5|7513.5|7530.2|7518.2|7520.5|7508.5|14
1724951090000|2024-08-29 17:04:50|7527.3|7515.3|7525.2|7513.2|7527.3|7515.3|7525.2|7513.2|2
1724951100000|2024-08-29 17:05:00|7523.5|7511.5|7521.7|7509.7|7523.5|7511.5|7521.7|7509.7|0
1724951120000|2024-08-29 17:05:20|7522.2|7510.2|7521.7|7509.7|7522.2|7510.2|7521.7|7509.7|0
1724951130000|2024-08-29 17:05:30|7522.7|7510.7|7522.7|7510.7|7522.7|7510.7|7522.7|7510.7|0
1724951140000|2024-08-29 17:05:40|7522.8|7510.8|7523|7511|7523|7511|7522.8|7510.8|1
1724951150000|2024-08-29 17:05:50|7526.4|7514.4|7522.5|7510.5|7526.9|7514.9|7522.5|7510.5|0
1724951160000|2024-08-29 17:06:00|7522.4|7510.4|7522.2|7510.2|7525.5|7513.5|7521.2|7509.2|36
1724951170000|2024-08-29 17:06:10|7525.2|7513.2|7529|7517|7529|7517|7524.3|7512.3|10
1724951180000|2024-08-29 17:06:20|7530.7|7518.7|7531.9|7519.9|7531.9|7519.9|7530.7|7518.7|0
1724951190000|2024-08-29 17:06:30|7528.9|7516.9|7525.1|7513.1|7528.9|7516.9|7523.8|7511.8|1
1724951200000|2024-08-29 17:06:40|7522|7510|7521.6|7509.6|7522|7510|7519.6|7507.6|1
1724951210000|2024-08-29 17:06:50|7524.7|7512.7|7525.5|7513.5|7525.5|7513.5|7524.7|7512.7|0
1724951220000|2024-08-29 17:07:00|7525.6|7513.6|7524|7512|7525.6|7513.6|7523.6|7511.6|0
1724951240000|2024-08-29 17:07:20|7524.4|7512.4|7527.1|7515.1|7528.5|7516.5|7524.4|7512.4|2
1724951250000|2024-08-29 17:07:30|7525.8|7513.8|7526.1|7514.1|7526.1|7514.1|7525.6|7513.6|1
1724951260000|2024-08-29 17:07:40|7525|7513|7525|7513|7525|7513|7525|7513|1
1724951290000|2024-08-29 17:08:10|7526.1|7514.1|7525.6|7513.6|7526.1|7514.1|7525.6|7513.6|2
1724951300000|2024-08-29 17:08:20|7527.6|7515.6|7533.9|7521.9|7536.1|7524.1|7527.6|7515.6|2
1724951310000|2024-08-29 17:08:30|7534.3|7522.3|7534.3|7522.3|7534.3|7522.3|7534.3|7522.3|0
1724951320000|2024-08-29 17:08:40|7533.9|7521.9|7533.8|7521.8|7533.9|7521.9|7533.8|7521.8|1
1724951340000|2024-08-29 17:09:00|7533.4|7521.4|7534|7522|7535.1|7523.1|7533.4|7521.4|0
1724951350000|2024-08-29 17:09:10|7534.8|7522.8|7534.8|7522.8|7534.8|7522.8|7534.8|7522.8|0
1724951360000|2024-08-29 17:09:20|7534.4|7522.4|7534|7522|7534.4|7522.4|7534|7522|0
1724951390000|2024-08-29 17:09:50|7533.5|7521.5|7534.8|7522.8|7534.8|7522.8|7533.5|7521.5|0
1724951400000|2024-08-29 17:10:00|7535|7523|7535.5|7529.5|7535.5|7529.5|7533.5|7521.6|2
1724951410000|2024-08-29 17:10:10|7536.1|7528.1|7536|7528|7536.1|7528.1|7536|7528|0
1724951420000|2024-08-29 17:10:20|7539|7527|7539|7527|7539|7527|7539|7527|0
1724951430000|2024-08-29 17:10:30|7536.5|7528.5|7535.7|7523.7|7536.5|7528.5|7535.7|7523.7|1
1724951440000|2024-08-29 17:10:40|7532.8|7524.8|7534.5|7522.5|7534.5|7524.8|7530.5|7521|3
1724951450000|2024-08-29 17:10:50|7536|7524|7534.4|7526.4|7536|7526.4|7534.4|7524|0
1724951460000|2024-08-29 17:11:00|7534.5|7526.5|7535.6|7523.6|7535.6|7526.5|7534.5|7523.6|0
1724951470000|2024-08-29 17:11:10|7534.5|7526.5|7534.5|7526.5|7534.5|7526.5|7534.5|7526.5|0
1724951490000|2024-08-29 17:11:30|7532.3|7524.3|7530.7|7518.7|7532.3|7524.3|7530.2|7518.2|2
1724951500000|2024-08-29 17:11:40|7531|7519|7532|7520|7532|7520|7530.5|7518.5|2
1724951530000|2024-08-29 17:12:10|7532.5|7520.5|7532.5|7520.5|7532.5|7520.5|7532.5|7520.5|0
1724951540000|2024-08-29 17:12:20|7532.1|7520.1|7532.5|7520.5|7532.5|7520.5|7532.1|7520.1|0
1724951640000|2024-08-29 17:14:00|7531.7|7519.7|7531.5|7519.5|7531.7|7519.7|7531.5|7519.5|0
1724951650000|2024-08-29 17:14:10|7532.5|7520.5|7533.9|7521.9|7534.1|7522.1|7532.5|7520.5|0
1724951660000|2024-08-29 17:14:20|7533.5|7521.5|7534.2|7522.2|7534.2|7522.2|7533.5|7521.5|0
1724951670000|2024-08-29 17:14:30|7533.2|7521.2|7533.3|7521.3|7533.7|7521.7|7533.2|7521.2|1
1724951680000|2024-08-29 17:14:40|7534.2|7522.2|7535.8|7523.8|7535.8|7523.8|7534.2|7522.2|0
1724951690000|2024-08-29 17:14:50|7537.5|7525.5|7537.8|7525.8|7537.8|7525.8|7537.5|7525.5|0
1724951700000|2024-08-29 17:15:00|7538.7|7526.7|7534.6|7522.6|7538.7|7526.7|7532.6|7520.6|0
1724951710000|2024-08-29 17:15:10|7533.8|7521.8|7534.3|7522.3|7534.3|7522.3|7533.8|7521.8|0
1724951730000|2024-08-29 17:15:30|7533.9|7521.9|7533.8|7521.8|7533.9|7521.9|7533.8|7521.8|0
1724951750000|2024-08-29 17:15:50|7535.1|7523.1|7543.4|7531.4|7543.4|7534.4|7535.1|7523.1|15
1724951770000|2024-08-29 17:16:10|7542.9|7530.9|7542.9|7530.9|7542.9|7530.9|7542.9|7530.9|1
1724951780000|2024-08-29 17:16:20|7543.4|7531.4|7540.9|7528.9|7543.4|7531.4|7534|7524.5|1
1724951790000|2024-08-29 17:16:30|7541|7529|7536.5|7524.5|7541|7529|7536.5|7524.5|0
1724951800000|2024-08-29 17:16:40|7537.7|7525.7|7537.7|7525.7|7537.7|7525.7|7537.7|7525.7|0
1724951820000|2024-08-29 17:17:00|7537.6|7525.6|7534|7522|7537.6|7525.6|7534|7522|0
1724951830000|2024-08-29 17:17:10|7536.5|7524.5|7535.1|7523.1|7536.5|7524.5|7535.1|7523.1|1
1724951840000|2024-08-29 17:17:20|7535.9|7523.9|7536.6|7524.6|7537.1|7525.1|7535.9|7523.9|0
1724951850000|2024-08-29 17:17:30|7534.9|7522.9|7534.9|7522.9|7534.9|7522.9|7534.9|7522.9|0
1724951860000|2024-08-29 17:17:40|7536.6|7524.6|7535.2|7523.2|7536.7|7524.7|7535|7523|1
1724951870000|2024-08-29 17:17:50|7536.7|7524.7|7536.7|7524.7|7536.7|7524.7|7536.7|7524.7|0
1724951890000|2024-08-29 17:18:10|7537.1|7525.1|7537.7|7525.7|7537.7|7525.7|7537.1|7525.1|0
1724951910000|2024-08-29 17:18:30|7537.1|7525.1|7530.2|7518.2|7537.1|7525.1|7528.8|7518.2|2
1724951920000|2024-08-29 17:18:40|7528.1|7516.1|7528.5|7516.5|7528.9|7516.9|7527.5|7515.5|0
1724951930000|2024-08-29 17:18:50|7527.2|7515.2|7527.7|7515.7|7527.7|7515.7|7527.2|7515.2|0
1724951950000|2024-08-29 17:19:10|7529.1|7517.1|7527.6|7515.6|7529.5|7517.5|7527.6|7515.6|1
1724951960000|2024-08-29 17:19:20|7528.1|7516.1|7528.1|7516.1|7528.1|7516.1|7528.1|7516.1|0
1724951970000|2024-08-29 17:19:30|7525.2|7517.2|7525.2|7517.2|7525.2|7517.2|7525.2|7517.2|0
1724951980000|2024-08-29 17:19:40|7525.9|7517.9|7525.6|7517.6|7525.9|7519.4|7525.4|7517.6|0
1724952000000|2024-08-29 17:20:00|7526.8|7518.8|7521.3|7509.3|7527.6|7519.2|7521.3|7509.3|3
1724952010000|2024-08-29 17:20:10|7519.5|7507.5|7523.8|7511.8|7523.8|7511.8|7516.9|7507.3|1
1724952020000|2024-08-29 17:20:20|7521.4|7509.4|7523.2|7511.2|7523.2|7511.2|7521.4|7509.4|2
1724952030000|2024-08-29 17:20:30|7520.8|7508.8|7520.9|7508.9|7520.9|7508.9|7519.9|7507.9|2
1724952040000|2024-08-29 17:20:40|7520.5|7508.5|7523.8|7515.8|7528|7516|7519.7|7507.7|8
1724952050000|2024-08-29 17:20:50|7523.3|7515.3|7523.3|7515.3|7523.3|7515.3|7523.3|7515.3|0
1724952060000|2024-08-29 17:21:00|7520.8|7514.8|7520.8|7514.8|7520.8|7514.8|7520.8|7514.8|1
1724952070000|2024-08-29 17:21:10|7522.6|7514.6|7520.8|7514.8|7522.6|7514.8|7520.8|7514.6|0
1724952090000|2024-08-29 17:21:30|7520.7|7514.7|7520.7|7514.7|7520.7|7514.7|7520.7|7514.7|1
1724952100000|2024-08-29 17:21:40|7520.8|7514.8|7520.8|7514.8|7520.8|7514.8|7520.8|7514.8|1
1724952130000|2024-08-29 17:22:10|7521|7515|7521|7515|7521|7515|7521|7515|0
1724952150000|2024-08-29 17:22:30|7520.9|7514.9|7520.9|7514.9|7520.9|7514.9|7520.9|7514.9|0
1724952190000|2024-08-29 17:23:10|7526.8|7518.8|7527.9|7515.9|7527.9|7518.8|7526.8|7515.9|1
1724952200000|2024-08-29 17:23:20|7529.3|7517.3|7526.9|7518.9|7529.3|7518.9|7526.9|7515.9|0
1724952210000|2024-08-29 17:23:30|7526.8|7518.8|7529.2|7517.2|7529.2|7518.8|7526.8|7517.2|0
1724952220000|2024-08-29 17:23:40|7528.4|7520.4|7531.4|7519.4|7531.4|7520.9|7528.4|7519.4|0
1724952230000|2024-08-29 17:23:50|7527.4|7519.8|7527.8|7519.8|7527.8|7519.8|7527.4|7519.8|0
1724952240000|2024-08-29 17:24:00|7527.7|7519.7|7525.8|7517.8|7527.7|7519.9|7525.8|7517.8|0
1724952250000|2024-08-29 17:24:10|7529.6|7517.6|7529.9|7517.9|7529.9|7517.9|7529.6|7517.6|0
1724952260000|2024-08-29 17:24:20|7533.4|7521.4|7528.8|7520.8|7533.4|7521.4|7528.8|7519.4|0
1724952270000|2024-08-29 17:24:30|7528.9|7520.9|7531.7|7519.7|7534.7|7522.7|7528.9|7519.7|1
1724952280000|2024-08-29 17:24:40|7528.9|7520.9|7531.7|7519.7|7531.7|7520.9|7528.9|7519.7|0
1724952300000|2024-08-29 17:25:00|7531.6|7519.6|7528.8|7520.8|7531.6|7520.8|7528.8|7519.6|1
1724952310000|2024-08-29 17:25:10|7528.9|7520.9|7528.9|7520.9|7528.9|7522.8|7528.8|7520.9|1
1724952320000|2024-08-29 17:25:20|7529|7517|7531.6|7519.6|7531.6|7519.6|7529|7517|1
1724952330000|2024-08-29 17:25:30|7531.7|7519.7|7532.2|7524.2|7533.4|7524.2|7530.8|7518.8|0
1724952350000|2024-08-29 17:25:50|7532.3|7524.3|7535.4|7527.4|7536.1|7527.4|7532.3|7524.1|2
1724952360000|2024-08-29 17:26:00|7538.1|7526.1|7537.9|7525.9|7538.1|7528.6|7536.5|7525|1
1724952390000|2024-08-29 17:26:30|7536.7|7528.7|7536.1|7530.1|7536.7|7530.1|7536.1|7528.7|1
1724952410000|2024-08-29 17:26:50|7535.9|7523.9|7536.8|7524.8|7536.8|7529.9|7535.9|7523.9|1
1724952420000|2024-08-29 17:27:00|7536.6|7524.6|7537.5|7525.5|7537.5|7525.5|7535.6|7523.6|0
1724952430000|2024-08-29 17:27:10|7536.2|7524.2|7535.3|7523.3|7537.6|7528|7533.5|7521.5|2
1724952440000|2024-08-29 17:27:20|7535.8|7523.8|7536.2|7528.2|7537.4|7531.4|7534.1|7522.1|8
1724952450000|2024-08-29 17:27:30|7536|7528|7536.8|7530.8|7541.5|7531|7536|7528|1
1724952460000|2024-08-29 17:27:40|7537|7531|7535.6|7527.6|7537|7531|7535.6|7527.6|1
1724952470000|2024-08-29 17:27:50|7535.4|7529.4|7535.8|7529.8|7535.8|7529.8|7535.4|7527.5|4
1724952480000|2024-08-29 17:28:00|7536.3|7530.3|7540.9|7534.9|7541.2|7535.1|7536.3|7530.3|2
1724952490000|2024-08-29 17:28:10|7541.1|7535.1|7539.5|7531.5|7541.2|7535.2|7534.6|7524.1|9
1724952500000|2024-08-29 17:28:20|7539.3|7527.3|7534.5|7528.5|7539.3|7528.5|7534.5|7526.6|0
1724952510000|2024-08-29 17:28:30|7534.4|7528.4|7535.5|7529.5|7536.1|7529.5|7534.4|7528.1|2
1724952520000|2024-08-29 17:28:40|7542.1|7530.1|7529.3|7523.3|7542.1|7530.1|7529.3|7523.3|5
1724952530000|2024-08-29 17:28:50|7525.8|7519.8|7529.6|7517.6|7529.6|7520.1|7523.5|7515.5|6
1724952540000|2024-08-29 17:29:00|7528.6|7516.6|7531.3|7519.3|7531.3|7519.3|7528.6|7516.6|1
1724952550000|2024-08-29 17:29:10|7532.6|7520.6|7531.3|7519.3|7532.6|7520.6|7531.3|7519.3|1
1724952560000|2024-08-29 17:29:20|7532.1|7520.1|7533.3|7521.3|7533.3|7524.2|7531.3|7519.3|2
1724952570000|2024-08-29 17:29:30|7533.2|7521.2|7533.5|7521.5|7533.6|7521.6|7533.2|7521.2|1
1724952580000|2024-08-29 17:29:40|7534|7522|7534|7522|7534|7522|7534|7522|0
1724952590000|2024-08-29 17:29:50|7531.1|7519.1|7530.5|7518.5|7531.1|7520|7525|7518.1|2
1725007510000|2024-08-30 08:45:10|7474.7|7462.7|7492.9|7480.9|7492.9|7480.9|7474.7|7462.7|1
1725007520000|2024-08-30 08:45:20|7493.9|7481.9|7490.7|7478.7|7493.9|7481.9|7486.1|7474.1|2
1725007530000|2024-08-30 08:45:30|7493.9|7481.9|7493.7|7481.7|7493.9|7481.9|7493.7|7481.7|0
1725007540000|2024-08-30 08:45:40|7487.3|7475.3|7494.1|7482.1|7496.3|7484.3|7486.6|7474.6|1
1725007550000|2024-08-30 08:45:50|7485|7473|7495.5|7483.5|7495.5|7483.5|7485|7473|0
1725007560000|2024-08-30 08:46:00|7495|7483|7493.9|7481.9|7495.6|7483.6|7493.9|7481.9|1
1725007570000|2024-08-30 08:46:10|7493.7|7481.7|7495.5|7483.5|7495.8|7483.8|7493.7|7481.7|1
1725007580000|2024-08-30 08:46:20|7496.8|7484.8|7495|7483|7496.8|7484.8|7495|7483|0
1725007590000|2024-08-30 08:46:30|7499.2|7487.2|7499.8|7487.8|7499.8|7487.8|7495.3|7483.3|1
1725007600000|2024-08-30 08:46:40|7509.8|7497.8|7503.7|7491.7|7509.8|7497.8|7503.7|7491.7|1
1725007610000|2024-08-30 08:46:50|7507.1|7495.1|7509.5|7497.5|7509.5|7497.5|7507.1|7495.1|2
1725007620000|2024-08-30 08:47:00|7510|7498|7510|7498|7510|7498|7510|7498|0
1725007630000|2024-08-30 08:47:10|7512.4|7500.4|7510.3|7498.3|7512.4|7500.4|7509.4|7497.4|3
1725007640000|2024-08-30 08:47:20|7509.1|7497.1|7515.9|7503.9|7515.9|7503.9|7509.1|7497.1|1
1725007650000|2024-08-30 08:47:30|7515.7|7503.7|7514.4|7502.4|7515.7|7507|7512.1|7500.1|4
1725007660000|2024-08-30 08:47:40|7514.6|7502.6|7514.6|7502.6|7514.6|7502.6|7514.6|7502.6|0
1725007670000|2024-08-30 08:47:50|7513.7|7501.7|7513.7|7501.7|7513.7|7501.7|7513.7|7501.7|1
1725007680000|2024-08-30 08:48:00|7513|7505|7511.2|7499.2|7513.5|7507.5|7510|7498|5
1725007690000|2024-08-30 08:48:10|7514.7|7502.7|7514.8|7502.8|7514.8|7502.8|7514.7|7502.7|0
1725007710000|2024-08-30 08:48:30|7514.9|7502.9|7524.3|7512.3|7525.1|7513.1|7513.6|7502.9|3
1725007720000|2024-08-30 08:48:40|7528.6|7516.6|7517.4|7505.4|7528.6|7516.6|7514.6|7502.6|6
1725007730000|2024-08-30 08:48:50|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|7515.6|7503.6|0
1725007740000|2024-08-30 08:49:00|7517.5|7505.5|7514.9|7502.9|7517.6|7505.6|7514.2|7502.2|0
1725007750000|2024-08-30 08:49:10|7515.9|7503.9|7516.7|7504.7|7517.7|7505.7|7515.9|7503.9|0
1725007760000|2024-08-30 08:49:20|7516.3|7504.3|7516.3|7504.3|7516.3|7504.3|7516.3|7504.3|0
1725007770000|2024-08-30 08:49:30|7516.1|7504.1|7515.5|7503.5|7516.8|7504.8|7515.5|7503.5|0
1725007780000|2024-08-30 08:49:40|7515.1|7503.1|7515.5|7503.5|7515.5|7503.5|7515.1|7503.1|0
1725007800000|2024-08-30 08:50:00|7513.8|7501.8|7511|7499|7515.4|7507.4|7510.4|7498.7|3
1725007810000|2024-08-30 08:50:10|7510.8|7502.8|7510.6|7498.6|7511.1|7502.8|7510.6|7498.6|1
1725007820000|2024-08-30 08:50:20|7510.5|7498.5|7514|7502|7514|7502|7510.5|7498.5|2
1725007830000|2024-08-30 08:50:30|7514.5|7502.5|7519.2|7513.2|7521|7513.2|7514.5|7502.5|2
1725007840000|2024-08-30 08:50:40|7519.8|7513.8|7528.3|7516.3|7528.3|7516.3|7519.8|7511.3|3
1725007850000|2024-08-30 08:50:50|7527.5|7519.5|7535.2|7523.2|7535.2|7523.2|7527.2|7519.2|1
1725007860000|2024-08-30 08:51:00|7536.5|7524.5|7534.1|7522.1|7536.5|7524.5|7534|7522|0
1725007870000|2024-08-30 08:51:10|7534.2|7522.2|7538.9|7526.9|7550.4|7538.4|7534.2|7522.2|16
1725007880000|2024-08-30 08:51:20|7539|7527|7538.2|7526.2|7539.9|7527.9|7538.2|7526.2|0
1725007890000|2024-08-30 08:51:30|7537.3|7525.3|7537.3|7525.3|7537.3|7525.3|7537.3|7525.3|0
1725007900000|2024-08-30 08:51:40|7535.5|7523.5|7531.7|7519.7|7535.5|7523.5|7528.9|7516.9|5
1725007920000|2024-08-30 08:52:00|7530.3|7518.3|7511|7499|7530.3|7518.3|7510.8|7498.8|2
1725007930000|2024-08-30 08:52:10|7513|7501|7511.5|7499.5|7513.4|7501.4|7511.1|7499.1|0
1725007940000|2024-08-30 08:52:20|7512|7500|7528.2|7516.2|7528.2|7516.2|7512|7500|2
1725007950000|2024-08-30 08:52:30|7534.6|7522.6|7533|7521|7535.7|7523.7|7533|7521|0
1725007960000|2024-08-30 08:52:40|7532.1|7520.1|7519.9|7507.9|7532.1|7520.1|7519.9|7507.9|1
1725007970000|2024-08-30 08:52:50|7520.6|7508.6|7523.4|7511.4|7523.4|7511.4|7518.8|7506.8|1
1725007980000|2024-08-30 08:53:00|7524.3|7512.3|7524.1|7512.1|7524.3|7512.3|7524.1|7512.1|0
1725008010000|2024-08-30 08:53:30|7524|7512|7524|7512|7524|7512|7524|7512|0
1725008020000|2024-08-30 08:53:40|7523.9|7511.9|7522.1|7510.1|7523.9|7511.9|7522.1|7510.1|1
1725008030000|2024-08-30 08:53:50|7523|7511|7522.1|7510.1|7523.4|7511.4|7521.9|7509.9|0
1725008040000|2024-08-30 08:54:00|7519.6|7511.6|7518.1|7506.1|7519.6|7511.6|7518.1|7506.1|0
1725008050000|2024-08-30 08:54:10|7520.6|7512.6|7520.1|7512.1|7520.6|7512.6|7520.1|7512.1|0
1725008060000|2024-08-30 08:54:20|7517.1|7505.1|7516.3|7504.3|7517.1|7505.1|7516.3|7504.3|1
1725008070000|2024-08-30 08:54:30|7516.7|7504.7|7516.9|7508.9|7517.6|7508.9|7516.7|7504.7|0
1725008090000|2024-08-30 08:54:50|7523.2|7511.2|7521.6|7509.6|7523.2|7511.2|7521.6|7509.6|2
1725008100000|2024-08-30 08:55:00|7523.6|7511.6|7520|7508|7526.8|7514.8|7520|7508|2
1725008130000|2024-08-30 08:55:30|7522.1|7510.1|7521|7509|7522.1|7510.1|7521|7509|0
1725008140000|2024-08-30 08:55:40|7520.9|7508.9|7521.7|7509.7|7522.2|7510.2|7520.9|7508.9|1
1725008150000|2024-08-30 08:55:50|7520.8|7508.8|7520.6|7508.6|7520.8|7508.8|7519.3|7507.3|0
1725008160000|2024-08-30 08:56:00|7521.9|7509.9|7522.8|7510.8|7522.8|7510.8|7521.9|7509.9|0
1725008170000|2024-08-30 08:56:10|7517.1|7509.1|7516.3|7504.3|7517.1|7509.1|7516.2|7504.3|1
1725008180000|2024-08-30 08:56:20|7513.7|7501.7|7508.7|7500.7|7513.7|7501.7|7508.7|7500|1
1725008190000|2024-08-30 08:56:30|7508.8|7500.8|7511.3|7499.3|7512.4|7500.8|7508.8|7499.1|0
1725008200000|2024-08-30 08:56:40|7508.8|7500.8|7508.8|7500.8|7508.8|7500.8|7508.8|7500.8|0
1725008230000|2024-08-30 08:57:10|7511.3|7499.3|7511.3|7499.3|7511.3|7499.3|7511.3|7499.3|1
1725008250000|2024-08-30 08:57:30|7512.2|7500.2|7512.2|7500.2|7512.2|7500.2|7512.2|7500.2|0
1725008260000|2024-08-30 08:57:40|7512.3|7500.3|7512.3|7500.3|7512.3|7500.3|7512.3|7500.3|0
1725008270000|2024-08-30 08:57:50|7513.5|7501.5|7514.9|7502.9|7517.9|7505.9|7513.5|7501.5|0
1725008290000|2024-08-30 08:58:10|7517.2|7505.2|7517.2|7505.2|7517.2|7505.2|7517.2|7505.2|0
1725008310000|2024-08-30 08:58:30|7517.6|7505.6|7517.2|7505.2|7517.6|7505.6|7517.2|7505.2|0
1725008330000|2024-08-30 08:58:50|7518|7506|7518|7506|7518|7506|7518|7506|0
1725008350000|2024-08-30 08:59:10|7515|7503|7515.7|7503.7|7515.7|7503.7|7514.7|7502.7|0
1725008360000|2024-08-30 08:59:20|7514.5|7502.5|7514.1|7502.1|7514.5|7502.5|7514.1|7502.1|0
1725008380000|2024-08-30 08:59:40|7516.1|7504.1|7516.6|7504.6|7516.6|7504.6|7515.6|7503.6|0
1725008430000|2024-08-30 09:00:30|7516.7|7504.7|7516.7|7504.7|7516.7|7504.7|7516.7|7504.7|0
1725008440000|2024-08-30 09:00:40|7512.9|7500.9|7512.7|7500.7|7513.7|7501.7|7512.7|7500.7|1
1725008460000|2024-08-30 09:01:00|7512.5|7500.5|7508.8|7500.8|7512.5|7500.8|7508.8|7499.7|0
1725008470000|2024-08-30 09:01:10|7507|7501|7506.2|7494.2|7507.2|7501|7506.2|7494.2|2
1725008480000|2024-08-30 09:01:20|7503.2|7495.2|7503.2|7495.2|7503.2|7495.2|7503.2|7495.2|0
1725008490000|2024-08-30 09:01:30|7503.3|7495.3|7499.5|7491.5|7503.3|7495.3|7499.4|7490.4|3
1725008500000|2024-08-30 09:01:40|7499.7|7491.7|7499.7|7491.7|7499.7|7491.7|7499.7|7491.7|0
1725008530000|2024-08-30 09:02:10|7499.1|7491.1|7498.5|7486.5|7499.1|7491.1|7497|7486.5|1
1725008540000|2024-08-30 09:02:20|7489.7|7481.7|7493.2|7481.2|7494.4|7482.4|7489.7|7481.2|1
1725008550000|2024-08-30 09:02:30|7497|7485|7497|7485|7497|7485|7497|7485|0
1725008560000|2024-08-30 09:02:40|7494.5|7482.5|7493.9|7481.9|7494.5|7482.5|7493.9|7481.9|0
1725008570000|2024-08-30 09:02:50|7493.1|7481.1|7493.1|7481.1|7493.1|7481.1|7493.1|7481.1|0
1725008590000|2024-08-30 09:03:10|7490.1|7482.1|7490.1|7482.1|7490.1|7482.1|7490.1|7482.1|0
1725008600000|2024-08-30 09:03:20|7487.1|7479.1|7477.1|7469.1|7487.1|7479.1|7475.6|7467.6|7
1725008610000|2024-08-30 09:03:30|7477.7|7469.7|7483.5|7471.5|7483.5|7471.5|7477.7|7467.9|1
1725008620000|2024-08-30 09:03:40|7482.3|7470.3|7477.6|7469.6|7482.3|7470.3|7477.6|7469.6|0
1725008630000|2024-08-30 09:03:50|7480.9|7468.9|7490.9|7478.9|7495.1|7483.1|7480.4|7468.4|2
1725008640000|2024-08-30 09:04:00|7491.1|7479.1|7491.1|7479.1|7491.1|7479.1|7491.1|7479.1|0
1725008650000|2024-08-30 09:04:10|7491.7|7479.7|7500.3|7488.3|7502.9|7490.9|7491.7|7479.7|2
1725008680000|2024-08-30 09:04:40|7501.7|7489.7|7508.7|7496.7|7508.7|7496.7|7501.7|7489.7|0
1725008690000|2024-08-30 09:04:50|7506.3|7494.3|7503|7491|7506.3|7494.3|7503|7491|1
1725008700000|2024-08-30 09:05:00|7503.3|7491.3|7505.2|7493.2|7505.2|7493.2|7503.3|7491.3|0
1725008720000|2024-08-30 09:05:20|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|1
1725008730000|2024-08-30 09:05:30|7506.3|7494.3|7506.3|7494.3|7506.3|7494.3|7506.3|7494.3|0
1725008740000|2024-08-30 09:05:40|7509.7|7497.7|7511.3|7499.3|7511.3|7499.3|7509.7|7497.7|0
1725008750000|2024-08-30 09:05:50|7515.8|7503.8|7504|7492|7515.8|7503.8|7504|7492|1
1725008760000|2024-08-30 09:06:00|7500.6|7488.6|7499.1|7487.1|7500.6|7488.6|7499.1|7487.1|0
1725008770000|2024-08-30 09:06:10|7502.4|7490.4|7502.7|7490.7|7502.9|7490.9|7502.4|7490.4|0
1725008800000|2024-08-30 09:06:40|7504.4|7492.4|7500.4|7488.4|7504.4|7492.4|7500.4|7488.4|1
1725008820000|2024-08-30 09:07:00|7504|7492|7499|7487|7504|7492|7498.8|7486.8|0
1725008830000|2024-08-30 09:07:10|7498.8|7486.8|7498.8|7486.8|7498.8|7486.8|7498.8|7486.8|0
1725008840000|2024-08-30 09:07:20|7497.4|7485.4|7497.4|7485.4|7497.4|7485.4|7497.4|7485.4|0
1725008850000|2024-08-30 09:07:30|7497.1|7485.1|7497.1|7485.1|7497.1|7485.1|7497.1|7485.1|0
1725008860000|2024-08-30 09:07:40|7495.6|7483.6|7495.6|7483.6|7495.6|7483.6|7495.6|7483.6|0
1725008880000|2024-08-30 09:08:00|7500.8|7488.8|7495.1|7483.1|7500.8|7488.8|7495.1|7483.1|1
1725008890000|2024-08-30 09:08:10|7495.5|7483.5|7495.5|7483.5|7495.5|7483.5|7495.5|7483.5|0
1725008940000|2024-08-30 09:09:00|7495.4|7483.4|7499.2|7487.2|7499.2|7487.2|7494.3|7482.3|1
1725008950000|2024-08-30 09:09:10|7504.2|7492.2|7503.7|7491.7|7504.2|7492.2|7503.7|7491.7|1
1725008970000|2024-08-30 09:09:30|7503.6|7491.6|7503.6|7491.6|7503.6|7491.6|7503.6|7491.6|0
1725008980000|2024-08-30 09:09:40|7503.9|7491.9|7503.9|7491.9|7503.9|7491.9|7503.9|7491.9|0
1725009030000|2024-08-30 09:10:30|7503.8|7491.8|7503.8|7491.8|7503.8|7491.8|7503.8|7491.8|0
1725009040000|2024-08-30 09:10:40|7503.4|7491.4|7503.4|7491.4|7503.4|7491.4|7503.4|7491.4|0
1725009060000|2024-08-30 09:11:00|7503.3|7491.3|7503.3|7491.3|7503.3|7491.3|7503.3|7491.3|0
1725009070000|2024-08-30 09:11:10|7503.5|7491.5|7503.5|7491.5|7503.5|7491.5|7503.5|7491.5|0
1725009110000|2024-08-30 09:11:50|7512.1|7500.1|7516.3|7504.3|7516.3|7504.3|7510.9|7498.9|0
1725009120000|2024-08-30 09:12:00|7516.5|7504.5|7516.1|7504.1|7518.2|7506.2|7516.1|7504.1|0
1725009160000|2024-08-30 09:12:40|7515.2|7503.2|7515.3|7503.3|7515.3|7503.3|7515.2|7503.2|0
1725009170000|2024-08-30 09:12:50|7517.5|7505.5|7517.5|7505.5|7517.5|7505.5|7517.5|7505.5|0
1725009210000|2024-08-30 09:13:30|7516.6|7504.6|7491.7|7479.7|7516.6|7504.6|7491.7|7479.7|6
1725009220000|2024-08-30 09:13:40|7491.4|7479.4|7491.4|7479.4|7491.4|7479.4|7491.4|7479.4|0
1725009240000|2024-08-30 09:14:00|7487.1|7475.1|7474.1|7462.1|7487.1|7475.1|7471.9|7459.9|6
1725009250000|2024-08-30 09:14:10|7475.9|7463.9|7475.2|7463.2|7475.9|7463.9|7475.2|7463.2|0
1725009280000|2024-08-30 09:14:40|7473.5|7461.5|7473.1|7461.1|7473.5|7461.5|7473.1|7461.1|0
1725009300000|2024-08-30 09:15:00|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|0
1725009310000|2024-08-30 09:15:10|7473.9|7461.9|7475.6|7463.6|7476.5|7464.5|7473.9|7461.9|1
1725009320000|2024-08-30 09:15:20|7475.5|7463.5|7475.5|7463.5|7475.5|7463.5|7475.5|7463.5|1
1725009330000|2024-08-30 09:15:30|7475.6|7463.6|7475.6|7463.6|7475.6|7463.6|7475.6|7463.6|0
1725009350000|2024-08-30 09:15:50|7477|7465|7477.5|7465.5|7477.5|7465.5|7476.1|7464.1|0
1725009360000|2024-08-30 09:16:00|7482.8|7470.8|7486|7474|7486|7474|7482.8|7470.8|0
1725009370000|2024-08-30 09:16:10|7485.8|7473.8|7485.8|7473.8|7485.8|7473.8|7485.8|7473.8|0
1725009420000|2024-08-30 09:17:00|7485.4|7473.4|7485.4|7473.4|7485.4|7473.4|7485.4|7473.4|0
1725009430000|2024-08-30 09:17:10|7483.5|7471.5|7488|7476|7488.5|7476.5|7483.4|7471.4|1
1725009440000|2024-08-30 09:17:20|7488.5|7476.5|7489.3|7477.3|7489.4|7477.4|7488.5|7476.5|0
1725009450000|2024-08-30 09:17:30|7489|7477|7489.9|7477.9|7489.9|7477.9|7489|7477|0
1725009460000|2024-08-30 09:17:40|7489.8|7477.8|7489.8|7477.8|7489.8|7477.8|7489.8|7477.8|0
1725009470000|2024-08-30 09:17:50|7497.2|7485.2|7496.2|7484.2|7497.7|7485.7|7495.2|7483.2|2
1725009490000|2024-08-30 09:18:10|7495.9|7483.9|7495.9|7483.9|7495.9|7483.9|7495.9|7483.9|0
1725009510000|2024-08-30 09:18:30|7502.1|7490.1|7496|7484|7502.1|7490.1|7496|7484|9
1725009520000|2024-08-30 09:18:40|7498.7|7486.7|7501.2|7489.2|7501.2|7489.2|7498.7|7486.7|0
1725009530000|2024-08-30 09:18:50|7501.6|7489.6|7501.6|7489.6|7501.6|7489.6|7501.2|7489.2|0
1725009550000|2024-08-30 09:19:10|7501.5|7489.5|7510.8|7498.8|7518.3|7506.3|7501.5|7489.5|7
1725009560000|2024-08-30 09:19:20|7509.6|7497.6|7506.3|7494.3|7510.5|7498.5|7506.3|7494.3|0
1725009570000|2024-08-30 09:19:30|7506.4|7494.4|7508.3|7496.3|7508.3|7496.3|7505|7493|6
1725009580000|2024-08-30 09:19:40|7509.3|7497.3|7509.5|7497.5|7510.2|7498.2|7509.3|7497.3|0
1725009590000|2024-08-30 09:19:50|7508.1|7496.1|7508.5|7496.5|7508.5|7496.5|7508.1|7496.1|0
1725009630000|2024-08-30 09:20:30|7507.6|7495.6|7507.6|7495.6|7507.6|7495.6|7507.6|7495.6|0
1725009720000|2024-08-30 09:22:00|7511|7499|7511.1|7499.1|7511.1|7499.1|7511|7499|0
1725009730000|2024-08-30 09:22:10|7510|7498|7510|7498|7510|7498|7510|7498|0
1725009740000|2024-08-30 09:22:20|7509.2|7497.2|7509|7497|7509.2|7497.2|7509|7497|0
1725009760000|2024-08-30 09:22:40|7509.9|7497.9|7508.8|7496.8|7509.9|7497.9|7508.8|7496.8|0
1725009770000|2024-08-30 09:22:50|7509.3|7497.3|7509.2|7497.2|7509.3|7497.3|7508.3|7496.3|0
1725009780000|2024-08-30 09:23:00|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|0
1725009790000|2024-08-30 09:23:10|7509|7497|7509.2|7497.2|7509.2|7497.2|7509|7497|0
1725009820000|2024-08-30 09:23:40|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|0
1725009830000|2024-08-30 09:23:50|7513.1|7501.1|7514.2|7502.2|7517.6|7505.6|7513.1|7501.1|0
1725009840000|2024-08-30 09:24:00|7513.8|7501.8|7514.8|7502.8|7514.8|7502.8|7513.8|7501.8|0
1725009850000|2024-08-30 09:24:10|7516.1|7504.1|7515.8|7503.8|7516.2|7504.2|7515.8|7503.8|0
1725009860000|2024-08-30 09:24:20|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|0
1725009870000|2024-08-30 09:24:30|7515.8|7503.8|7515.8|7503.8|7515.8|7503.8|7515.8|7503.8|0
1725009880000|2024-08-30 09:24:40|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|0
1725009900000|2024-08-30 09:25:00|7516.6|7504.6|7516.8|7504.8|7516.8|7504.8|7516.6|7504.6|0
1725009910000|2024-08-30 09:25:10|7516.3|7504.3|7516.3|7504.3|7516.3|7504.3|7516.3|7504.3|0
1725009930000|2024-08-30 09:25:30|7519.6|7507.6|7521.6|7509.6|7521.6|7509.6|7519.6|7507.6|0
1725009940000|2024-08-30 09:25:40|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|0
1725009950000|2024-08-30 09:25:50|7507.3|7495.3|7494.8|7482.8|7507.5|7495.5|7494.2|7482.2|2
1725009960000|2024-08-30 09:26:00|7494.3|7482.3|7499.7|7487.7|7499.7|7487.7|7494.3|7482.3|1
1725009970000|2024-08-30 09:26:10|7499.6|7487.6|7503.6|7491.6|7503.6|7491.6|7499.6|7487.6|0
1725009980000|2024-08-30 09:26:20|7502.8|7490.8|7502.5|7490.5|7502.8|7490.8|7502.5|7490.5|0
1725010000000|2024-08-30 09:26:40|7501.2|7489.2|7503.4|7491.4|7503.8|7491.8|7501.1|7489.1|0
1725010010000|2024-08-30 09:26:50|7503.3|7491.3|7506.3|7494.3|7507.4|7495.4|7502.8|7490.8|0
1725010030000|2024-08-30 09:27:10|7507.3|7495.3|7507.3|7495.3|7507.3|7495.3|7507.3|7495.3|0
1725010040000|2024-08-30 09:27:20|7508.3|7496.3|7505.3|7493.3|7509.7|7497.7|7505.3|7493.3|0
1725010060000|2024-08-30 09:27:40|7507.8|7495.8|7512.5|7500.5|7512.5|7500.5|7507.8|7495.8|0
1725010140000|2024-08-30 09:29:00|7511.5|7499.5|7511.3|7499.3|7511.7|7499.7|7510.5|7498.5|0
1725010150000|2024-08-30 09:29:10|7506.1|7494.1|7505.6|7493.6|7508.6|7496.6|7505.6|7493.6|1
1725010160000|2024-08-30 09:29:20|7504.6|7492.6|7507.5|7495.5|7507.5|7495.5|7504.6|7492.6|0
1725010180000|2024-08-30 09:29:40|7505.3|7493.3|7504|7492|7505.3|7493.3|7503.1|7491.1|0
1725010190000|2024-08-30 09:29:50|7503.5|7491.5|7503.5|7491.5|7503.5|7491.5|7503.5|7491.5|0
1725010200000|2024-08-30 09:30:00|7504.4|7492.4|7506.2|7494.2|7506.2|7494.2|7504.4|7492.4|0
1725010220000|2024-08-30 09:30:20|7507.1|7495.1|7507.5|7495.5|7507.5|7495.5|7507.1|7495.1|0
1725010230000|2024-08-30 09:30:30|7506.7|7494.7|7509.2|7497.2|7509.2|7497.2|7503.9|7491.9|0
1725010240000|2024-08-30 09:30:40|7509.5|7497.5|7509.5|7497.5|7509.5|7497.5|7509.5|7497.5|0
1725010250000|2024-08-30 09:30:50|7512.4|7500.4|7508.6|7496.6|7512.4|7500.4|7508.6|7496.6|0
1725010260000|2024-08-30 09:31:00|7508.4|7496.4|7507.5|7495.5|7508.4|7496.4|7507.5|7495.5|0
1725010270000|2024-08-30 09:31:10|7509.2|7497.2|7509.2|7497.2|7509.2|7497.2|7509.2|7497.2|0
1725010290000|2024-08-30 09:31:30|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|0
1725010340000|2024-08-30 09:32:20|7509.2|7497.2|7511.3|7499.3|7511.3|7499.3|7507.7|7495.7|0
1725010350000|2024-08-30 09:32:30|7507.4|7495.4|7506.9|7494.9|7507.4|7495.4|7505.4|7493.4|0
1725010360000|2024-08-30 09:32:40|7507.2|7495.2|7507.2|7495.2|7507.2|7495.2|7507.2|7495.2|0
1725010380000|2024-08-30 09:33:00|7507.1|7495.1|7507.1|7495.1|7507.1|7495.1|7507.1|7495.1|0
1725010400000|2024-08-30 09:33:20|7505.4|7493.4|7503.9|7491.9|7505.4|7493.4|7503.9|7491.9|0
1725010410000|2024-08-30 09:33:30|7503|7491|7503|7491|7503|7491|7503|7491|0
1725010420000|2024-08-30 09:33:40|7503.1|7491.1|7503.1|7491.1|7503.1|7491.1|7503.1|7491.1|0
1725010440000|2024-08-30 09:34:00|7503|7491|7504.9|7492.9|7504.9|7492.9|7503|7491|0
1725010450000|2024-08-30 09:34:10|7507.6|7495.6|7505.1|7493.1|7507.6|7495.6|7505.1|7493.1|0
1725010460000|2024-08-30 09:34:20|7505.9|7493.9|7505.9|7493.9|7505.9|7493.9|7505.9|7493.9|0
1725010470000|2024-08-30 09:34:30|7508.1|7496.1|7509.2|7497.2|7509.2|7497.2|7507.3|7495.3|1
1725010480000|2024-08-30 09:34:40|7510.2|7498.2|7510.2|7498.2|7510.7|7498.7|7509.7|7497.7|0
1725010500000|2024-08-30 09:35:00|7508.3|7496.3|7506.4|7494.4|7508.3|7496.3|7505.9|7493.9|0
1725010530000|2024-08-30 09:35:30|7506.3|7494.3|7506.4|7494.4|7507.1|7495.1|7505.5|7493.5|0
1725010540000|2024-08-30 09:35:40|7506.8|7494.8|7506.8|7494.8|7506.8|7494.8|7506.8|7494.8|0
1725010550000|2024-08-30 09:35:50|7509.2|7497.2|7509.2|7497.2|7509.2|7497.2|7509.2|7497.2|0
1725010560000|2024-08-30 09:36:00|7506.6|7494.6|7508.3|7496.3|7509.1|7497.1|7506.2|7494.2|0
1725010570000|2024-08-30 09:36:10|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|0
1725010590000|2024-08-30 09:36:30|7506.5|7494.5|7505.7|7493.7|7506.5|7494.5|7505.3|7493.3|0
1725010600000|2024-08-30 09:36:40|7507.2|7495.2|7506.1|7494.1|7507.2|7495.2|7506.1|7494.1|0
1725010620000|2024-08-30 09:37:00|7506.2|7494.2|7505.3|7493.3|7506.5|7494.5|7505.3|7493.3|0
1725010630000|2024-08-30 09:37:10|7506.1|7494.1|7505.3|7493.3|7509|7497|7505.3|7493.3|0
1725010650000|2024-08-30 09:37:30|7505|7493|7505|7493|7505|7493|7505|7493|0
1725010660000|2024-08-30 09:37:40|7505.8|7493.8|7505.1|7493.1|7505.8|7493.8|7505.1|7493.1|0
1725010670000|2024-08-30 09:37:50|7505|7493|7499.7|7487.7|7505|7493|7499.7|7487.7|1
1725010680000|2024-08-30 09:38:00|7498.8|7486.8|7499.3|7487.3|7500.5|7488.5|7498.8|7486.8|0
1725010700000|2024-08-30 09:38:20|7500.2|7488.2|7498.9|7486.9|7500.2|7488.2|7498.9|7486.9|0
1725010710000|2024-08-30 09:38:30|7499.7|7487.7|7499.7|7487.7|7499.7|7487.7|7499.7|7487.7|0
1725010740000|2024-08-30 09:39:00|7498.8|7486.8|7498.8|7486.8|7499.7|7487.7|7498.8|7486.8|0
1725010750000|2024-08-30 09:39:10|7498|7486|7493|7481|7498|7486|7491.1|7479.1|1
1725010770000|2024-08-30 09:39:30|7492.9|7480.9|7492.9|7480.9|7492.9|7480.9|7492.9|7480.9|0
1725010780000|2024-08-30 09:39:40|7493|7481|7493|7481|7493|7481|7493|7481|0
1725010800000|2024-08-30 09:40:00|7492.1|7480.1|7495.7|7483.7|7495.8|7483.8|7491.2|7479.2|0
1725010810000|2024-08-30 09:40:10|7495.8|7483.8|7495.8|7483.8|7495.8|7483.8|7495.8|7483.8|0
1725010830000|2024-08-30 09:40:30|7497.8|7485.8|7495.4|7483.4|7497.8|7485.8|7494.9|7482.9|0
1725010840000|2024-08-30 09:40:40|7494.9|7482.9|7493|7481|7495.4|7483.4|7492.9|7480.9|0
1725010850000|2024-08-30 09:40:50|7496|7484|7494.8|7482.8|7496.1|7484.1|7494.8|7482.8|0
1725010860000|2024-08-30 09:41:00|7492.8|7480.8|7491.4|7479.4|7492.8|7480.8|7491.4|7479.4|0
1725010870000|2024-08-30 09:41:10|7491.9|7479.9|7491.9|7479.9|7491.9|7479.9|7491.9|7479.9|0
1725010880000|2024-08-30 09:41:20|7494.9|7482.9|7494.3|7482.3|7495.2|7483.2|7493.9|7481.9|0
1725010890000|2024-08-30 09:41:30|7493.8|7481.8|7495.9|7483.9|7498.2|7486.2|7493.8|7481.8|0
1725010900000|2024-08-30 09:41:40|7496.8|7484.8|7496.9|7484.9|7496.9|7484.9|7496.8|7484.8|0
1725010920000|2024-08-30 09:42:00|7494.7|7482.7|7497.4|7485.4|7498.6|7486.6|7494.7|7482.7|0
1725010930000|2024-08-30 09:42:10|7499.8|7487.8|7497.7|7485.7|7499.8|7487.8|7497.4|7485.4|0
1725010940000|2024-08-30 09:42:20|7499.4|7487.4|7499.9|7487.9|7499.9|7487.9|7498.5|7486.5|0
1725010980000|2024-08-30 09:43:00|7496.4|7484.4|7496.9|7484.9|7496.9|7484.9|7495.9|7483.9|0
1725010990000|2024-08-30 09:43:10|7495.7|7483.7|7494.4|7482.4|7495.7|7483.7|7493.6|7481.6|0
1725011030000|2024-08-30 09:43:50|7493.1|7481.1|7493.5|7481.5|7493.5|7481.5|7493.1|7481.1|0
1725011040000|2024-08-30 09:44:00|7493.6|7481.6|7483.9|7475.9|7493.6|7481.6|7483.9|7475.9|1
1725011050000|2024-08-30 09:44:10|7482.8|7470.8|7486.4|7474.4|7486.4|7474.4|7482.8|7470.8|1
1725011060000|2024-08-30 09:44:20|7486.8|7474.8|7486.8|7474.8|7486.8|7474.8|7486.8|7474.8|0
1725011070000|2024-08-30 09:44:30|7490.7|7478.7|7490.2|7478.2|7490.7|7478.7|7490.2|7478.2|2
1725011100000|2024-08-30 09:45:00|7489.3|7477.3|7489.7|7477.7|7489.7|7477.7|7488.2|7476.2|0
1725011110000|2024-08-30 09:45:10|7489.3|7477.3|7489.3|7477.3|7489.3|7477.3|7489.3|7477.3|0
1725011130000|2024-08-30 09:45:30|7488.4|7476.4|7489.3|7477.3|7489.3|7477.3|7488.4|7476.4|0
1725011160000|2024-08-30 09:46:00|7488.4|7476.4|7488.4|7476.4|7489.3|7477.3|7488.4|7476.4|0
1725011170000|2024-08-30 09:46:10|7489.3|7477.3|7493.2|7481.2|7493.2|7481.2|7489.3|7477.3|0
1725011190000|2024-08-30 09:46:30|7493.5|7481.5|7493.5|7481.5|7493.5|7481.5|7493.5|7481.5|0
1725011200000|2024-08-30 09:46:40|7493.1|7481.1|7493.5|7481.5|7493.5|7481.5|7493.1|7481.1|0
1725011230000|2024-08-30 09:47:10|7494.9|7482.9|7495|7483|7495.4|7483.4|7493.2|7481.2|0
1725011240000|2024-08-30 09:47:20|7507.4|7495.4|7507.4|7495.4|7507.4|7495.4|7506.6|7494.6|1
1725011280000|2024-08-30 09:48:00|7512.8|7500.8|7513|7501|7517.5|7505.5|7511.6|7499.8|5
1725011290000|2024-08-30 09:48:10|7513.1|7501.1|7513.6|7501.6|7518.3|7506.3|7513.1|7501.1|3
1725011300000|2024-08-30 09:48:20|7513.2|7501.2|7523.5|7511.5|7526.2|7514.2|7513.2|7501.2|3
1725011310000|2024-08-30 09:48:30|7523|7511|7523|7511|7523|7511|7523|7511|0
1725011320000|2024-08-30 09:48:40|7522.9|7510.9|7524.9|7512.9|7525.7|7513.7|7522.9|7510.9|0
1725011330000|2024-08-30 09:48:50|7525.7|7513.7|7525.4|7513.4|7526.2|7514.2|7525.4|7513.4|0
1725011340000|2024-08-30 09:49:00|7518|7506|7518|7506|7518|7506|7518|7506|1
1725011350000|2024-08-30 09:49:10|7517.3|7505.3|7517.2|7505.2|7517.3|7505.3|7517.2|7505.2|0
1725011360000|2024-08-30 09:49:20|7517.6|7505.6|7517.6|7505.6|7517.6|7505.6|7517.6|7505.6|0
1725011400000|2024-08-30 09:50:00|7516.7|7504.7|7516.7|7504.7|7516.7|7504.7|7515.9|7503.9|1
1725011440000|2024-08-30 09:50:40|7508.5|7496.5|7507.6|7495.6|7508.5|7496.5|7507.6|7495.6|1
1725011450000|2024-08-30 09:50:50|7509.2|7497.2|7508.1|7496.1|7509.6|7497.6|7508.1|7496.1|0
1725011460000|2024-08-30 09:51:00|7506.8|7494.8|7505.9|7493.9|7506.8|7494.8|7505.9|7493.9|0
1725011480000|2024-08-30 09:51:20|7506.8|7494.8|7505.9|7493.9|7506.8|7494.8|7505.9|7493.9|0
1725011490000|2024-08-30 09:51:30|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|0
1725011500000|2024-08-30 09:51:40|7506.3|7494.3|7506.3|7494.3|7506.3|7494.3|7506.3|7494.3|0
1725011520000|2024-08-30 09:52:00|7506.8|7494.8|7503.4|7495.4|7506.8|7495.4|7503|7493.8|0
1725011530000|2024-08-30 09:52:10|7506.1|7494.1|7507.1|7495.1|7507.3|7495.3|7506.1|7494.1|0
1725011580000|2024-08-30 09:53:00|7495.6|7483.6|7493.4|7481.4|7499|7487|7493.4|7481.4|7
1725011590000|2024-08-30 09:53:10|7490.8|7478.8|7493.1|7481.1|7493.1|7481.1|7488.6|7476.6|0
1725011600000|2024-08-30 09:53:20|7490.7|7478.7|7490.3|7478.3|7490.7|7478.7|7490.3|7478.3|0
1725011620000|2024-08-30 09:53:40|7491.7|7479.7|7492.9|7480.9|7492.9|7480.9|7491.7|7479.7|0
1725011630000|2024-08-30 09:53:50|7489.8|7477.8|7495|7483|7499.1|7487.1|7486.4|7474.4|3
1725011640000|2024-08-30 09:54:00|7495.1|7483.1|7493|7481|7495.1|7483.1|7493|7481|0
1725011650000|2024-08-30 09:54:10|7492.6|7480.6|7492.6|7480.6|7492.6|7480.6|7492.6|7480.6|0
1725011670000|2024-08-30 09:54:30|7490.5|7478.5|7488.2|7476.2|7490.5|7478.5|7488.2|7476.2|0
1725011690000|2024-08-30 09:54:50|7489.2|7477.2|7493|7481|7493.8|7481.8|7489.2|7477.2|1
1725011700000|2024-08-30 09:55:00|7493.4|7481.4|7496.4|7484.4|7497.7|7485.7|7493.4|7481.4|0
1725011710000|2024-08-30 09:55:10|7494.3|7482.3|7486.4|7474.4|7494.9|7482.9|7485.9|7473.9|2
1725011730000|2024-08-30 09:55:30|7487.2|7475.2|7487.3|7475.3|7489.4|7477.4|7484.9|7472.9|2
1725011740000|2024-08-30 09:55:40|7486.8|7474.8|7486.3|7474.3|7486.9|7474.9|7485.5|7473.5|0
1725011750000|2024-08-30 09:55:50|7485.9|7473.9|7485.4|7473.4|7486.3|7474.3|7484.4|7472.4|0
1725011760000|2024-08-30 09:56:00|7485.3|7473.3|7485.4|7473.4|7485.4|7473.4|7484.9|7472.9|0
1725011770000|2024-08-30 09:56:10|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|0
1725011780000|2024-08-30 09:56:20|7489.6|7477.6|7489.7|7477.7|7490.9|7478.9|7489.1|7477.1|2
1725011790000|2024-08-30 09:56:30|7490.1|7478.1|7491.4|7479.4|7493|7481|7490|7478|0
1725011800000|2024-08-30 09:56:40|7491.9|7479.9|7495.8|7483.8|7495.8|7483.8|7491.9|7479.9|0
1725011810000|2024-08-30 09:56:50|7495.9|7483.9|7496.9|7484.9|7496.9|7484.9|7495.2|7483.2|1
1725011820000|2024-08-30 09:57:00|7495.3|7483.3|7493.8|7481.8|7495.3|7483.3|7493.8|7481.8|0
1725011830000|2024-08-30 09:57:10|7496|7484|7493.3|7481.3|7496|7484|7493.3|7481.3|1
1725011840000|2024-08-30 09:57:20|7492.8|7480.8|7493.8|7481.8|7494.3|7482.3|7492.5|7480.5|0
1725011850000|2024-08-30 09:57:30|7494.8|7482.8|7496.6|7484.6|7498.3|7486.3|7494.8|7482.8|0
1725011860000|2024-08-30 09:57:40|7497.5|7485.5|7496.5|7484.5|7498.3|7486.3|7493.1|7481.1|1
1725011870000|2024-08-30 09:57:50|7496|7484|7492|7480|7496.5|7484.5|7489.3|7477.3|2
1725011880000|2024-08-30 09:58:00|7493|7481|7493.5|7481.5|7493.6|7481.6|7491.8|7479.8|0
1725011890000|2024-08-30 09:58:10|7493.1|7481.1|7493.5|7481.5|7494.5|7482.5|7489.2|7477.2|3
1725011900000|2024-08-30 09:58:20|7493.6|7481.6|7490.3|7478.3|7493.6|7481.6|7485.5|7473.5|2
1725011910000|2024-08-30 09:58:30|7489.8|7481.8|7486.7|7474.7|7491.8|7481.8|7484.9|7472.9|3
1725011920000|2024-08-30 09:58:40|7486.8|7474.8|7486.3|7474.3|7493.9|7481.9|7486.3|7474.3|1
1725011930000|2024-08-30 09:58:50|7486.8|7474.8|7489.7|7477.7|7489.7|7478.9|7484.8|7472.8|0
1725011940000|2024-08-30 09:59:00|7490.2|7478.2|7491.6|7479.6|7492.4|7480.4|7487.3|7475.3|0
1725011960000|2024-08-30 09:59:20|7494.2|7482.2|7493.8|7481.8|7494.2|7482.2|7493.8|7481.8|0
1725011970000|2024-08-30 09:59:30|7493.7|7481.7|7494.7|7482.7|7496.1|7484.1|7491.9|7479.9|0
1725011980000|2024-08-30 09:59:40|7492.5|7480.5|7492.8|7480.8|7493.7|7481.7|7492.5|7480.5|0
1725011990000|2024-08-30 09:59:50|7503.6|7491.6|7509.9|7497.9|7510.4|7498.4|7500.9|7488.9|5
1725012000000|2024-08-30 10:00:00|7511.6|7499.6|7513.1|7501.1|7513.1|7501.1|7511.6|7499.6|0
1725012010000|2024-08-30 10:00:10|7511.2|7499.2|7513.4|7501.4|7513.4|7501.4|7511.2|7499.2|1
1725012020000|2024-08-30 10:00:20|7521.4|7509.4|7519.9|7507.9|7521.4|7509.4|7518.4|7506.4|1
1725012030000|2024-08-30 10:00:30|7520.1|7508.1|7520.1|7508.1|7520.1|7508.1|7520.1|7508.1|0
1725012060000|2024-08-30 10:01:00|7518.6|7506.6|7523.7|7511.7|7523.7|7511.7|7517.3|7505.3|1
1725012070000|2024-08-30 10:01:10|7521.4|7509.4|7521.4|7509.4|7523.8|7511.8|7521.4|7509.4|1
1725012080000|2024-08-30 10:01:20|7520.1|7508.1|7523.6|7511.6|7523.6|7511.6|7520.1|7508.1|0
1725012090000|2024-08-30 10:01:30|7523.2|7511.2|7521|7509|7523.2|7511.2|7521|7509|0
1725012100000|2024-08-30 10:01:40|7521.9|7509.9|7521.4|7509.4|7521.9|7509.9|7521.4|7509.4|0
1725012110000|2024-08-30 10:01:50|7520.1|7508.1|7521.6|7509.6|7522.6|7510.6|7518.6|7506.6|1
1725012130000|2024-08-30 10:02:10|7521.2|7509.2|7521.2|7509.2|7521.2|7509.2|7521.2|7509.2|0
1725012140000|2024-08-30 10:02:20|7520.7|7508.7|7520.7|7508.7|7520.7|7508.7|7520.7|7508.7|0
1725012150000|2024-08-30 10:02:30|7515.7|7503.7|7516.8|7504.8|7518.2|7506.2|7515.7|7503.7|1
1725012160000|2024-08-30 10:02:40|7517.1|7505.1|7505.3|7493.3|7517.2|7505.2|7494.8|7482.8|2
1725012170000|2024-08-30 10:02:50|7505.7|7493.7|7504.2|7492.2|7505.7|7493.7|7502.5|7490.5|0
1725012180000|2024-08-30 10:03:00|7502.5|7490.5|7508.4|7496.4|7509.6|7497.6|7502.1|7490.1|2
1725012190000|2024-08-30 10:03:10|7508.8|7496.8|7506.4|7494.4|7508.8|7496.8|7506.4|7494.4|0
1725012200000|2024-08-30 10:03:20|7506.8|7494.8|7508|7496|7508.1|7496.1|7506.8|7494.8|0
1725012220000|2024-08-30 10:03:40|7507.4|7495.4|7509.6|7497.6|7509.6|7497.6|7506.3|7494.3|0
1725012230000|2024-08-30 10:03:50|7510.8|7498.8|7512.3|7500.3|7512.3|7500.3|7510.1|7498.1|1
1725012240000|2024-08-30 10:04:00|7509.3|7497.3|7509.9|7497.9|7509.9|7497.9|7509.3|7497.3|0
1725012250000|2024-08-30 10:04:10|7507.8|7495.8|7505.9|7493.9|7507.8|7495.8|7505.9|7493.9|0
1725012270000|2024-08-30 10:04:30|7503.5|7491.5|7502.6|7490.6|7503.5|7491.5|7501.5|7489.5|1
1725012280000|2024-08-30 10:04:40|7502.5|7490.5|7509.6|7497.6|7510.5|7498.5|7502.5|7490.5|1
1725012290000|2024-08-30 10:04:50|7508.3|7496.3|7509|7497|7509|7497|7508.2|7496.2|0
1725012300000|2024-08-30 10:05:00|7507.3|7495.3|7502.1|7490.1|7507.3|7495.3|7501.6|7489.6|1
1725012310000|2024-08-30 10:05:10|7501.7|7489.7|7499.6|7487.6|7501.7|7489.7|7499.2|7487.2|0
1725012320000|2024-08-30 10:05:20|7499.1|7487.1|7499.1|7487.1|7499.1|7487.1|7499.1|7487.1|0
1725012330000|2024-08-30 10:05:30|7500.1|7488.1|7496.7|7488.7|7500.1|7488.7|7496.7|7487.2|0
1725012340000|2024-08-30 10:05:40|7496.5|7488.5|7496.5|7488.5|7496.5|7488.5|7496.5|7488.5|0
1725012350000|2024-08-30 10:05:50|7495.5|7483.5|7501.6|7489.6|7502.6|7490.6|7495.5|7483.5|1
1725012360000|2024-08-30 10:06:00|7501.7|7489.7|7504.2|7492.2|7504.2|7492.2|7500.2|7488.2|0
1725012400000|2024-08-30 10:06:40|7503.6|7491.6|7504.2|7492.2|7504.2|7492.2|7503.3|7491.3|0
1725012420000|2024-08-30 10:07:00|7508|7496|7509.1|7497.1|7509.1|7497.1|7508|7496|0
1725012430000|2024-08-30 10:07:10|7508.2|7496.2|7507.8|7495.8|7508.2|7496.2|7507.8|7495.8|0
1725012440000|2024-08-30 10:07:20|7508.2|7496.2|7506.1|7494.1|7508.4|7496.4|7506.1|7494.1|0
1725012450000|2024-08-30 10:07:30|7507.9|7495.9|7511.4|7499.4|7511.4|7499.4|7507.9|7495.9|0
1725012470000|2024-08-30 10:07:50|7510.7|7498.7|7510.6|7498.6|7510.7|7498.7|7508.9|7496.9|0
1725012480000|2024-08-30 10:08:00|7510.2|7498.2|7508.8|7496.8|7510.2|7498.2|7508|7496|0
1725012490000|2024-08-30 10:08:10|7509.3|7497.3|7510.2|7498.2|7510.2|7498.2|7507.4|7495.4|0
1725012500000|2024-08-30 10:08:20|7508.4|7496.4|7505.9|7493.9|7510.2|7498.2|7504.7|7492.7|3
1725012510000|2024-08-30 10:08:30|7507.6|7495.6|7509.2|7497.2|7509.2|7497.2|7507.2|7495.2|1
1725012520000|2024-08-30 10:08:40|7510.6|7498.6|7509.3|7497.3|7511.1|7499.1|7508.9|7496.9|0
1725012550000|2024-08-30 10:09:10|7506.7|7494.7|7506.6|7494.6|7506.7|7494.7|7506.6|7494.6|0
1725012570000|2024-08-30 10:09:30|7507.6|7495.6|7507.6|7495.6|7507.6|7495.6|7507.6|7495.6|0
1725012630000|2024-08-30 10:10:30|7507.4|7495.4|7508.9|7496.9|7508.9|7496.9|7506.9|7494.9|1
1725012670000|2024-08-30 10:11:10|7506.2|7498.2|7512.3|7500.3|7517.2|7506.1|7506.2|7496.2|48
1725012680000|2024-08-30 10:11:20|7508.6|7496.6|7507.6|7495.6|7508.7|7496.7|7507|7495|0
1725012690000|2024-08-30 10:11:30|7507.5|7495.5|7509.5|7497.5|7511.5|7499.5|7507.5|7495.5|1
1725012700000|2024-08-30 10:11:40|7510.4|7498.4|7510|7504|7516.5|7504.5|7510|7498.4|4
1725012710000|2024-08-30 10:11:50|7510.8|7498.8|7509.8|7497.8|7510.8|7498.8|7509.3|7497.3|1
1725012720000|2024-08-30 10:12:00|7509.5|7501.5|7509.5|7501.5|7509.5|7501.5|7509.5|7501.5|0
1725012730000|2024-08-30 10:12:10|7509.8|7501.8|7505.2|7493.2|7509.8|7501.8|7500|7491|12
1725012740000|2024-08-30 10:12:20|7505.7|7493.7|7505.2|7493.2|7505.7|7493.7|7505|7493|0
1725012750000|2024-08-30 10:12:30|7504.5|7492.5|7506.2|7494.2|7506.6|7494.6|7504.5|7492.5|0
1725012760000|2024-08-30 10:12:40|7504.5|7492.5|7506.2|7494.2|7506.2|7494.2|7504.5|7492.5|0
1725012770000|2024-08-30 10:12:50|7504.5|7492.5|7506.6|7494.6|7506.6|7495.7|7503.7|7492.2|0
1725012820000|2024-08-30 10:13:40|7509.9|7497.9|7509.4|7497.4|7509.9|7499.4|7507.4|7495.9|2
1725012840000|2024-08-30 10:14:00|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|0
1725012850000|2024-08-30 10:14:10|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|0
1725012870000|2024-08-30 10:14:30|7509.7|7497.7|7506|7494|7509.7|7497.7|7501.7|7491.2|1
1725012880000|2024-08-30 10:14:40|7505.9|7493.9|7506.9|7494.9|7506.9|7494.9|7505.9|7493.9|0
1725012890000|2024-08-30 10:14:50|7505.7|7493.7|7510|7498|7510.5|7498.5|7505.4|7493.4|1
1725012900000|2024-08-30 10:15:00|7501|7489|7519.9|7507.9|7522.7|7510.7|7500.9|7488.9|17
1725012910000|2024-08-30 10:15:10|7520.5|7508.5|7523.4|7511.4|7527|7515|7520.5|7508.5|2
1725012920000|2024-08-30 10:15:20|7524.2|7512.2|7524.2|7512.2|7524.2|7512.2|7524.2|7512.2|0
1725012930000|2024-08-30 10:15:30|7524.7|7512.7|7524.7|7512.7|7524.7|7512.7|7524.7|7512.7|0
1725012950000|2024-08-30 10:15:50|7525.1|7513.1|7524.6|7512.6|7525.1|7513.1|7524.6|7512.6|0
1725012960000|2024-08-30 10:16:00|7525.3|7513.3|7525.3|7513.3|7525.3|7513.3|7525.3|7513.3|2
1725012970000|2024-08-30 10:16:10|7525.1|7513.1|7527.5|7519.5|7527.5|7519.5|7525.1|7513.1|5
1725012990000|2024-08-30 10:16:30|7527.3|7519.3|7538.4|7526.4|7548.8|7536.8|7526.8|7519.2|7
1725013000000|2024-08-30 10:16:40|7537.5|7525.5|7536.2|7524.2|7537.5|7525.5|7534.7|7522.7|0
1725013010000|2024-08-30 10:16:50|7535.8|7523.8|7530.5|7522.5|7536.1|7524.1|7530.5|7520.1|0
1725013020000|2024-08-30 10:17:00|7530.9|7522.9|7538.1|7526.1|7541.1|7529.1|7530.5|7522.5|3
1725013030000|2024-08-30 10:17:10|7536.9|7524.9|7537.1|7525.1|7538.2|7526.2|7535.4|7523.4|0
1725013040000|2024-08-30 10:17:20|7536.2|7524.2|7526.7|7520.7|7536.2|7524.2|7525.8|7513.8|7
1725013050000|2024-08-30 10:17:30|7527.1|7521.1|7514.9|7502.9|7540.9|7528.9|7509.9|7497.9|10
1725013060000|2024-08-30 10:17:40|7513.4|7501.4|7523.8|7511.8|7524.6|7512.6|7513.4|7501.4|0
1725013070000|2024-08-30 10:17:50|7523|7511|7509.7|7497.7|7523|7511|7509.7|7497.7|2
1725013080000|2024-08-30 10:18:00|7509.6|7497.6|7509.9|7497.9|7509.9|7497.9|7507.7|7495.7|0
1725013090000|2024-08-30 10:18:10|7506.2|7494.2|7514.3|7502.3|7517.6|7505.6|7506.2|7494.2|1
1725013100000|2024-08-30 10:18:20|7514.1|7502.1|7514.5|7502.5|7519.1|7507.1|7513.6|7501.6|0
1725013110000|2024-08-30 10:18:30|7509.4|7497.4|7506.1|7494.1|7509.4|7497.4|7506.1|7494.1|0
1725013120000|2024-08-30 10:18:40|7505.5|7493.5|7505.1|7493.1|7505.5|7493.5|7505.1|7493.1|0
1725013130000|2024-08-30 10:18:50|7507.9|7495.9|7505.6|7493.6|7507.9|7495.9|7505|7493|0
1725013140000|2024-08-30 10:19:00|7508.9|7496.9|7504.6|7492.6|7509.3|7497.3|7504.6|7492.6|0
1725013150000|2024-08-30 10:19:10|7505.8|7493.8|7505.3|7493.3|7506.6|7494.6|7503.6|7491.6|0
1725013160000|2024-08-30 10:19:20|7512.8|7500.8|7510.7|7498.7|7516.9|7504.9|7503.6|7491.6|3
1725013170000|2024-08-30 10:19:30|7511.4|7499.4|7518.9|7506.9|7524.3|7512.3|7511.4|7499.4|14
1725013180000|2024-08-30 10:19:40|7516.9|7504.9|7514.5|7502.5|7520.9|7508.9|7513.2|7501.2|7
1725013190000|2024-08-30 10:19:50|7515.7|7503.7|7515.9|7503.9|7515.9|7503.9|7515.7|7503.7|0
1725013210000|2024-08-30 10:20:10|7514.9|7502.9|7514.9|7502.9|7514.9|7502.9|7514.9|7502.9|0
1725013230000|2024-08-30 10:20:30|7517|7505|7518.5|7506.5|7518.5|7506.5|7517|7505|0
1725013260000|2024-08-30 10:21:00|7526.8|7514.8|7521.8|7509.8|7527.9|7515.9|7521|7509|1
1725013270000|2024-08-30 10:21:10|7521.9|7509.9|7516.9|7504.9|7521.9|7509.9|7516.9|7504.9|0
1725013280000|2024-08-30 10:21:20|7519.5|7507.5|7521.9|7509.9|7522.2|7510.2|7519.5|7507.5|0
1725013290000|2024-08-30 10:21:30|7524.4|7512.4|7513.9|7501.9|7524.4|7512.4|7513.4|7501.4|0
1725013300000|2024-08-30 10:21:40|7512.6|7500.6|7520.9|7508.9|7520.9|7508.9|7511.9|7499.9|0
1725013310000|2024-08-30 10:21:50|7516.6|7504.6|7516.2|7504.2|7516.6|7504.6|7516.2|7504.2|0
1725013320000|2024-08-30 10:22:00|7516.9|7504.9|7519.4|7507.4|7519.4|7507.4|7515.7|7503.7|0
1725013330000|2024-08-30 10:22:10|7520.6|7508.6|7520.9|7508.9|7520.9|7508.9|7520|7508|0
1725013340000|2024-08-30 10:22:20|7519.4|7507.4|7521.2|7509.2|7521.2|7509.2|7519.4|7507.4|0
1725013350000|2024-08-30 10:22:30|7521.4|7509.4|7519.6|7507.6|7521.4|7509.4|7519.6|7507.6|0
1725013360000|2024-08-30 10:22:40|7517|7505|7518.9|7506.9|7519.7|7507.7|7515.4|7503.4|0
1725013400000|2024-08-30 10:23:20|7519.8|7507.8|7521.6|7509.6|7521.6|7509.6|7519.5|7507.5|1
1725013410000|2024-08-30 10:23:30|7521.9|7509.9|7513.2|7501.2|7521.9|7509.9|7513.2|7501.2|1
1725013420000|2024-08-30 10:23:40|7515.5|7503.5|7514.7|7502.7|7515.5|7503.5|7513.3|7501.3|0
1725013430000|2024-08-30 10:23:50|7515.9|7503.9|7517.4|7505.4|7517.4|7505.4|7515.9|7503.9|0
1725013440000|2024-08-30 10:24:00|7518.9|7506.9|7517.9|7505.9|7520.2|7508.2|7517.9|7505.9|0
1725013470000|2024-08-30 10:24:30|7517.8|7505.8|7514.3|7502.3|7517.8|7505.8|7514.1|7502.1|0
1725013480000|2024-08-30 10:24:40|7515.2|7503.2|7515.3|7503.3|7515.3|7503.3|7515.2|7503.2|0
1725013490000|2024-08-30 10:24:50|7517.5|7505.5|7517.8|7505.8|7517.8|7505.8|7517.5|7505.5|0
1725013500000|2024-08-30 10:25:00|7518.7|7506.7|7525.9|7513.9|7525.9|7513.9|7518.4|7506.4|1
1725013510000|2024-08-30 10:25:10|7524.9|7512.9|7524.9|7512.9|7524.9|7512.9|7524.9|7512.9|1
1725013520000|2024-08-30 10:25:20|7523.7|7511.7|7527.3|7515.3|7527.3|7515.3|7523.7|7511.7|0
1725013530000|2024-08-30 10:25:30|7525.2|7513.2|7527.6|7515.6|7527.6|7515.6|7525.2|7513.2|2
1725013540000|2024-08-30 10:25:40|7526.6|7514.6|7528.3|7516.3|7528.3|7518.7|7526.6|7514.6|0
1725013550000|2024-08-30 10:25:50|7526.7|7518.7|7523.6|7511.6|7526.8|7518.8|7523.6|7511.6|1
1725013560000|2024-08-30 10:26:00|7525.3|7513.3|7525.6|7513.6|7526.1|7514.1|7525.3|7513.3|0
1725013580000|2024-08-30 10:26:20|7517.7|7505.7|7517.9|7505.9|7517.9|7505.9|7517|7505|12
1725013590000|2024-08-30 10:26:30|7518.1|7506.1|7516.4|7508.4|7518.8|7508.4|7516.4|7505.1|0
1725013600000|2024-08-30 10:26:40|7516.1|7508.1|7505.4|7493.4|7517.4|7508.1|7497.5|7485.5|4
1725013610000|2024-08-30 10:26:50|7506.2|7494.2|7508|7496|7508.4|7496.4|7505.2|7493.2|0
1725013620000|2024-08-30 10:27:00|7506.1|7494.1|7507.7|7495.7|7508.1|7496.1|7506.1|7494.1|0
1725013630000|2024-08-30 10:27:10|7507.6|7495.6|7505.7|7493.7|7507.6|7495.6|7500.1|7488.1|3
1725013640000|2024-08-30 10:27:20|7507.4|7495.4|7507.5|7495.5|7507.5|7495.5|7507.1|7495.1|0
1725013650000|2024-08-30 10:27:30|7505.6|7493.6|7507|7495|7507|7495|7505.2|7493.2|0
1725013670000|2024-08-30 10:27:50|7505.6|7493.6|7506|7494|7506|7494|7505.6|7493.6|0
1725013690000|2024-08-30 10:28:10|7506.4|7494.4|7508.5|7496.5|7508.5|7496.5|7506.4|7494.4|0
1725013700000|2024-08-30 10:28:20|7509.6|7497.6|7506.1|7494.1|7509.6|7497.6|7505.2|7493.2|0
1725013710000|2024-08-30 10:28:30|7508.1|7496.1|7508.1|7496.1|7508.1|7496.1|7508.1|7496.1|0
1725013740000|2024-08-30 10:29:00|7509.8|7497.8|7508.9|7496.9|7512.3|7500.3|7508.9|7496.9|0
1725013750000|2024-08-30 10:29:10|7509.5|7497.5|7509.6|7497.6|7509.6|7497.6|7509.5|7497.5|0
1725013760000|2024-08-30 10:29:20|7512.8|7500.8|7516.2|7504.2|7516.2|7504.2|7512.8|7500.8|0
1725013770000|2024-08-30 10:29:30|7519.1|7507.1|7518.3|7506.3|7520|7508|7518.3|7506.3|0
1725013780000|2024-08-30 10:29:40|7518.7|7506.7|7518.7|7506.7|7518.7|7506.7|7518.7|7506.7|0
1725013790000|2024-08-30 10:29:50|7524.5|7512.5|7529.2|7517.2|7529.6|7517.6|7524.3|7512.3|3
1725013800000|2024-08-30 10:30:00|7529.6|7517.6|7526.9|7514.9|7529.6|7517.6|7525.8|7513.8|0
1725013810000|2024-08-30 10:30:10|7523.6|7511.6|7524.5|7512.5|7524.7|7512.7|7523.3|7511.3|0
1725013820000|2024-08-30 10:30:20|7517.1|7505.1|7518.3|7506.3|7518.3|7506.3|7517.1|7505.1|0
1725013830000|2024-08-30 10:30:30|7513.6|7501.6|7513.9|7501.9|7513.9|7501.9|7513.1|7501.1|0
1725013840000|2024-08-30 10:30:40|7515.6|7503.6|7515.1|7503.1|7515.6|7503.6|7514.1|7502.1|0
1725013860000|2024-08-30 10:31:00|7514.7|7502.7|7510.5|7498.5|7514.7|7502.7|7510.5|7498.5|0
1725013870000|2024-08-30 10:31:10|7513.6|7501.6|7515|7503|7515.4|7503.4|7512.8|7500.8|0
1725013890000|2024-08-30 10:31:30|7515.4|7503.4|7512.4|7500.4|7515.7|7503.7|7512|7500|0
1725013900000|2024-08-30 10:31:40|7512|7500|7511.8|7499.8|7512|7500|7511.8|7499.8|0
1725013920000|2024-08-30 10:32:00|7511.9|7499.9|7511.9|7499.9|7511.9|7499.9|7511.9|7499.9|0
1725013950000|2024-08-30 10:32:30|7514.4|7502.4|7514.5|7502.5|7514.9|7502.9|7514.4|7502.4|0
1725013960000|2024-08-30 10:32:40|7514|7502|7515.5|7503.5|7516|7504|7514|7502|0
1725013970000|2024-08-30 10:32:50|7514.6|7502.6|7513.5|7501.5|7514.6|7502.6|7513.5|7501.5|0
1725013980000|2024-08-30 10:33:00|7517.8|7505.8|7520|7508|7520|7508|7517.8|7505.8|0
1725013990000|2024-08-30 10:33:10|7520.4|7508.4|7515.7|7503.7|7521|7509|7515.7|7503.7|0
1725014000000|2024-08-30 10:33:20|7512.8|7500.8|7511.4|7499.4|7513.5|7501.5|7511.4|7499.4|0
1725014010000|2024-08-30 10:33:30|7511.5|7499.5|7505.2|7493.2|7511.5|7499.5|7503.1|7491.1|1
1725014020000|2024-08-30 10:33:40|7503|7491|7502.6|7490.6|7503.5|7491.5|7501.1|7489.1|0
1725014030000|2024-08-30 10:33:50|7504.3|7492.3|7501.1|7489.1|7505|7493|7500|7488|0
1725014040000|2024-08-30 10:34:00|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|0
1725014050000|2024-08-30 10:34:10|7500.6|7488.6|7499|7487|7503|7491|7498|7486|0
1725014060000|2024-08-30 10:34:20|7498|7486|7498.8|7486.8|7501.2|7489.2|7495.3|7483.3|5
1725014070000|2024-08-30 10:34:30|7500.9|7488.9|7501|7489|7501|7489|7500.9|7488.9|1
1725014080000|2024-08-30 10:34:40|7498.6|7486.6|7500.2|7488.2|7501.1|7489.1|7496.2|7484.2|1
1725014090000|2024-08-30 10:34:50|7501.5|7489.5|7501.6|7489.6|7501.6|7489.6|7501.5|7489.5|0
1725014100000|2024-08-30 10:35:00|7501.7|7489.7|7501.3|7489.3|7501.7|7489.7|7498.8|7486.8|0
1725014110000|2024-08-30 10:35:10|7500.2|7488.2|7495.6|7483.6|7500.2|7488.2|7495.2|7483.2|1
1725014120000|2024-08-30 10:35:20|7496|7484|7496|7484|7496|7484|7496|7484|0
1725014130000|2024-08-30 10:35:30|7495.2|7483.2|7495.6|7483.6|7495.6|7483.6|7495.2|7483.2|0
1725014150000|2024-08-30 10:35:50|7496|7484|7496.4|7484.4|7496.4|7484.4|7496|7484|0
1725014160000|2024-08-30 10:36:00|7496|7484|7496|7484|7496|7484|7496|7484|0
1725014170000|2024-08-30 10:36:10|7496.4|7484.4|7496.4|7484.4|7496.4|7484.4|7496.4|7484.4|1
1725014180000|2024-08-30 10:36:20|7494|7486|7495|7483|7496.4|7486|7494|7483|1
1725014190000|2024-08-30 10:36:30|7494.2|7482.2|7489.6|7477.6|7495|7483|7489.6|7477.6|0
1725014200000|2024-08-30 10:36:40|7490.1|7478.1|7490.1|7478.1|7490.5|7478.5|7489.5|7477.5|0
1725014210000|2024-08-30 10:36:50|7491.8|7479.8|7491.3|7479.3|7491.8|7479.8|7491.3|7479.3|1
1725014220000|2024-08-30 10:37:00|7492.2|7480.2|7491.3|7479.3|7492.4|7480.4|7491.3|7479.3|0
1725014230000|2024-08-30 10:37:10|7492.1|7480.1|7491.3|7479.3|7492.1|7480.1|7491.3|7479.3|0
1725014240000|2024-08-30 10:37:20|7492.1|7480.1|7492.3|7480.3|7492.3|7480.3|7492.1|7480.1|0
1725014270000|2024-08-30 10:37:50|7492.2|7480.2|7511.5|7499.5|7511.5|7499.5|7492.2|7480.2|2
1725014280000|2024-08-30 10:38:00|7509.5|7497.5|7503.1|7491.1|7509.5|7497.5|7501.5|7489.5|0
1725014290000|2024-08-30 10:38:10|7504.5|7492.5|7506.7|7494.7|7506.7|7494.7|7504.5|7492.5|0
1725014300000|2024-08-30 10:38:20|7506.5|7494.5|7506.5|7494.5|7507.5|7495.5|7506.5|7494.5|0
1725014310000|2024-08-30 10:38:30|7506|7498|7505.7|7499.7|7507.5|7499.7|7505.7|7495.5|0
1725014320000|2024-08-30 10:38:40|7506|7500|7506|7500|7506|7500|7506|7500|0
1725014330000|2024-08-30 10:38:50|7506.5|7498.5|7505.3|7493.3|7512.8|7500.8|7505.3|7493.3|1
1725014340000|2024-08-30 10:39:00|7505.1|7493.1|7507.5|7495.5|7507.5|7495.5|7505.1|7493.1|0
1725014350000|2024-08-30 10:39:10|7510.9|7498.9|7499.8|7487.8|7510.9|7498.9|7498.8|7486.8|1
1725014360000|2024-08-30 10:39:20|7497.6|7485.6|7498.8|7486.8|7498.8|7486.8|7497.6|7485.6|0
1725014370000|2024-08-30 10:39:30|7502|7490|7500.8|7488.8|7502|7490|7500.8|7488.8|0
1725014380000|2024-08-30 10:39:40|7502.3|7490.3|7504.7|7492.7|7505.7|7493.7|7501.6|7489.6|0
1725014400000|2024-08-30 10:40:00|7506.9|7494.9|7507.8|7495.8|7509|7497|7506.9|7494.9|0
1725014410000|2024-08-30 10:40:10|7505|7493|7505|7493|7505|7493|7505|7493|0
1725014450000|2024-08-30 10:40:50|7505.4|7493.4|7497.9|7485.9|7505.4|7493.4|7497.9|7485.9|1
1725014460000|2024-08-30 10:41:00|7500.4|7488.4|7500.1|7488.1|7500.4|7488.4|7500.1|7488.1|0
1725014480000|2024-08-30 10:41:20|7498.8|7486.8|7485.5|7473.5|7498.8|7486.8|7485.5|7473.5|1
1725014490000|2024-08-30 10:41:30|7491.5|7479.5|7497.9|7485.9|7497.9|7485.9|7488.9|7476.9|3
1725014500000|2024-08-30 10:41:40|7497|7485|7497.7|7485.7|7498.7|7486.7|7497|7485|0
1725014510000|2024-08-30 10:41:50|7495.6|7483.6|7497|7485|7497|7485|7495.6|7483.6|0
1725014520000|2024-08-30 10:42:00|7498.4|7486.4|7505.9|7493.9|7506.3|7494.3|7498.4|7486.4|6
1725014530000|2024-08-30 10:42:10|7498.3|7486.3|7500.4|7488.4|7501.4|7489.4|7498.3|7486.3|0
1725014540000|2024-08-30 10:42:20|7497.2|7485.2|7497.2|7485.2|7497.2|7485.2|7497.2|7485.2|0
1725014570000|2024-08-30 10:42:50|7495.5|7483.5|7497.6|7485.6|7498.1|7486.1|7495.5|7483.5|0
1725014580000|2024-08-30 10:43:00|7498.9|7486.9|7498.5|7486.5|7498.9|7486.9|7496.2|7484.2|3
1725014590000|2024-08-30 10:43:10|7498.3|7486.3|7497.4|7485.4|7498.3|7486.3|7486.2|7474.2|4
1725014600000|2024-08-30 10:43:20|7497.7|7485.7|7495.4|7483.4|7500.4|7488.4|7495.4|7483.4|5
1725014610000|2024-08-30 10:43:30|7495.2|7483.2|7498.6|7486.6|7498.6|7486.6|7494|7482|2
1725014620000|2024-08-30 10:43:40|7498.2|7486.2|7498.2|7486.2|7499.5|7487.5|7497.6|7485.6|2
1725014630000|2024-08-30 10:43:50|7497.2|7485.2|7497|7485|7497.2|7485.2|7497|7485|0
1725014660000|2024-08-30 10:44:20|7495.4|7483.4|7491.7|7479.7|7495.4|7483.4|7485.4|7473.4|2
1725014670000|2024-08-30 10:44:30|7491.8|7479.8|7492.4|7480.4|7493.5|7481.5|7491.8|7479.8|0
1725014680000|2024-08-30 10:44:40|7492.3|7480.3|7492.3|7480.3|7492.3|7480.3|7492.3|7480.3|0
1725014690000|2024-08-30 10:44:50|7491.9|7479.9|7492.9|7480.9|7492.9|7480.9|7491.9|7479.9|0
1725014700000|2024-08-30 10:45:00|7492.8|7480.8|7492.4|7480.4|7492.8|7480.8|7492.4|7480.4|0
1725014710000|2024-08-30 10:45:10|7491.2|7479.2|7487.6|7475.6|7491.2|7479.2|7487.6|7475.6|0
1725014730000|2024-08-30 10:45:30|7487.7|7475.7|7488.6|7476.6|7488.6|7476.6|7487.7|7475.7|0
1725014740000|2024-08-30 10:45:40|7488.7|7476.7|7490.5|7478.5|7490.5|7478.5|7488.7|7476.7|0
1725014750000|2024-08-30 10:45:50|7490.7|7478.7|7491.7|7479.7|7494|7482|7490.1|7478.1|1
1725014760000|2024-08-30 10:46:00|7491.6|7479.6|7496.9|7484.9|7497.4|7485.4|7491.6|7479.6|1
1725014770000|2024-08-30 10:46:10|7495|7483|7494.6|7482.6|7495|7483|7494.6|7482.6|0
1725014790000|2024-08-30 10:46:30|7495|7483|7495|7483|7495|7483|7495|7483|0
1725014800000|2024-08-30 10:46:40|7497.4|7485.4|7500.1|7488.1|7500.1|7488.1|7497.2|7485.2|0
1725014830000|2024-08-30 10:47:10|7499.8|7487.8|7499.8|7487.8|7499.8|7487.8|7499.8|7487.8|0
1725014840000|2024-08-30 10:47:20|7500.2|7488.2|7497.8|7485.8|7500.3|7488.3|7497.3|7485.3|0
1725014860000|2024-08-30 10:47:40|7498.7|7486.7|7497.8|7485.8|7499.3|7487.3|7497.8|7485.8|0
1725014890000|2024-08-30 10:48:10|7497.9|7485.9|7493|7481|7497.9|7485.9|7493|7481|3
1725014900000|2024-08-30 10:48:20|7491.5|7479.5|7491.6|7479.6|7492.5|7480.5|7491|7479|1
1725014910000|2024-08-30 10:48:30|7491.5|7479.5|7491.5|7479.5|7491.5|7479.5|7491.5|7479.5|0
1725014920000|2024-08-30 10:48:40|7486.9|7478.9|7480.2|7468.2|7486.9|7478.9|7480.2|7468.2|1
1725014930000|2024-08-30 10:48:50|7480.4|7468.4|7482.1|7470.1|7482.7|7470.7|7479.7|7467.7|0
1725014950000|2024-08-30 10:49:10|7483.3|7471.3|7482.3|7470.3|7483.3|7471.3|7482.3|7470.3|0
1725014960000|2024-08-30 10:49:20|7483.1|7471.1|7483.2|7471.2|7483.2|7471.2|7482.8|7470.8|0
1725014970000|2024-08-30 10:49:30|7483.1|7471.1|7483.1|7471.1|7483.1|7471.1|7483.1|7471.1|0
1725014980000|2024-08-30 10:49:40|7482.7|7470.7|7484.8|7472.8|7484.8|7472.8|7482.2|7470.2|0
1725015000000|2024-08-30 10:50:00|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|0
1725015010000|2024-08-30 10:50:10|7483.2|7471.2|7482|7470|7483.2|7471.2|7480.8|7468.8|0
1725015030000|2024-08-30 10:50:30|7479.5|7467.5|7480|7468|7480|7468|7479|7467|0
1725015040000|2024-08-30 10:50:40|7480.2|7468.2|7470.8|7458.8|7480.2|7468.2|7470.8|7458.8|1
1725015050000|2024-08-30 10:50:50|7473.5|7461.5|7476.5|7464.5|7478.1|7466.1|7473.1|7461.1|0
1725015060000|2024-08-30 10:51:00|7476.9|7464.9|7458.4|7446.4|7477.4|7465.4|7452.8|7440.8|19
1725015070000|2024-08-30 10:51:10|7459.8|7447.8|7459.1|7447.1|7460.4|7451.1|7458.9|7446.9|0
1725015080000|2024-08-30 10:51:20|7460.4|7448.4|7459.3|7451.3|7460.7|7451.3|7455.5|7445.3|2
1725015090000|2024-08-30 10:51:30|7459.4|7451.4|7472.8|7460.8|7479.6|7467.6|7459.1|7451.1|10
1725015100000|2024-08-30 10:51:40|7472.3|7460.3|7473.3|7461.3|7473.3|7461.3|7472.3|7460.3|0
1725015110000|2024-08-30 10:51:50|7472.8|7460.8|7473.2|7461.2|7473.2|7461.2|7472.8|7460.8|0
1725015120000|2024-08-30 10:52:00|7473.3|7461.3|7481.1|7469.1|7481.1|7469.1|7470|7458|3
1725015130000|2024-08-30 10:52:10|7480.3|7468.3|7489|7477|7490|7478|7480.3|7468.3|2
1725015140000|2024-08-30 10:52:20|7490|7478|7490.6|7478.6|7490.9|7478.9|7489|7477|0
1725015150000|2024-08-30 10:52:30|7488.2|7480.2|7486.9|7474.9|7488.2|7480.2|7485.7|7474.9|1
1725015160000|2024-08-30 10:52:40|7486|7478|7490.7|7478.7|7491.5|7480.6|7486|7477.2|0
1725015170000|2024-08-30 10:52:50|7488|7476|7484.5|7472.5|7488|7476|7484.5|7472.5|0
1725015180000|2024-08-30 10:53:00|7484.3|7472.3|7479|7473|7484.3|7473.6|7479|7471.9|0
1725015190000|2024-08-30 10:53:10|7478.7|7470.7|7478.5|7472.5|7478.7|7472.5|7478.5|7470.7|0
1725015200000|2024-08-30 10:53:20||7470.5||7472.5||7472.5||7470.5|0
1725015210000|2024-08-30 10:53:30|7478.6|7472.6|7490.8|7478.8|7496.6|7484.6|7478.2|7466.2|6
1725015220000|2024-08-30 10:53:40|7489.9|7477.9|7490.1|7478.1|7490.1|7478.1|7489.9|7477.9|0
1725015230000|2024-08-30 10:53:50|7487.1|7475.1|7486.8|7474.8|7487.1|7475.1|7481.2|7469.2|0
1725015240000|2024-08-30 10:54:00|7487|7475|7487|7475|7487|7475|7487|7475|0
1725015260000|2024-08-30 10:54:20|7487.8|7475.8|7489.5|7477.5|7489.5|7477.5|7487.8|7475.8|0
1725015270000|2024-08-30 10:54:30|7488.6|7476.6|7493.5|7481.5|7493.5|7481.5|7488.6|7476.6|0
1725015280000|2024-08-30 10:54:40|7493.9|7481.9|7483.1|7471.1|7493.9|7481.9|7483.1|7471.1|1
1725015290000|2024-08-30 10:54:50|7487.8|7475.8|7488.3|7476.3|7489|7477|7485.7|7473.7|0
1725015300000|2024-08-30 10:55:00|7489.5|7477.5|7484.2|7472.2|7489.5|7477.5|7484.2|7472.2|0
1725015310000|2024-08-30 10:55:10|7482.6|7470.6|7483.4|7471.4|7483.6|7471.6|7481.7|7469.7|0
1725015320000|2024-08-30 10:55:20|7485.4|7473.4|7485.5|7473.5|7485.5|7473.5|7485.4|7473.4|0
1725015330000|2024-08-30 10:55:30|7487.6|7475.6|7488.3|7476.3|7488.7|7476.7|7487.6|7475.6|0
1725015350000|2024-08-30 10:55:50|7487.4|7475.4|7485|7473|7487.4|7475.4|7484.5|7472.5|0
1725015360000|2024-08-30 10:56:00|7484|7472|7483.2|7471.2|7484|7472|7481.1|7469.1|0
1725015370000|2024-08-30 10:56:10|7482.6|7470.6|7482.5|7470.5|7482.6|7470.6|7482.5|7470.5|0
1725015380000|2024-08-30 10:56:20|7483.5|7471.5|7484.9|7472.9|7485.5|7473.5|7482.5|7470.5|0
1725015390000|2024-08-30 10:56:30|7486.4|7474.4|7486.4|7474.4|7486.9|7474.9|7486.4|7474.4|0
1725015400000|2024-08-30 10:56:40|7486.9|7474.9|7486.9|7474.9|7486.9|7474.9|7486.9|7474.9|0
1725015410000|2024-08-30 10:56:50|7488.4|7476.4|7484.9|7472.9|7488.4|7476.4|7484.9|7472.9|0
1725015420000|2024-08-30 10:57:00|7482.9|7470.9|7486.2|7474.2|7486.2|7474.2|7482.9|7470.9|0
1725015430000|2024-08-30 10:57:10|7486.6|7474.6|7486.9|7474.9|7486.9|7474.9|7486.6|7474.6|0
1725015440000|2024-08-30 10:57:20|7486.4|7474.4|7486.4|7474.4|7487.3|7475.3|7486.4|7474.4|0
1725015450000|2024-08-30 10:57:30|7483.1|7471.1|7481.2|7469.2|7483.1|7471.1|7481.2|7469.2|1
1725015480000|2024-08-30 10:58:00|7481.5|7469.5|7470|7458|7481.7|7469.7|7456.2|7444.2|2
1725015490000|2024-08-30 10:58:10|7470.4|7458.4|7473.6|7461.6|7474.5|7462.5|7470.3|7458.3|0
1725015510000|2024-08-30 10:58:30|7474.9|7462.9|7475.8|7463.8|7475.8|7463.8|7474.9|7462.9|0
1725015520000|2024-08-30 10:58:40|7471.3|7459.3|7471.4|7459.4|7471.6|7459.6|7471.3|7459.3|0
1725015550000|2024-08-30 10:59:10|7468.5|7456.5|7467.6|7455.6|7468.5|7456.5|7467.6|7455.6|0
1725015560000|2024-08-30 10:59:20|7471|7459|7474.6|7462.6|7475.2|7463.2|7467.6|7455.6|1
1725015570000|2024-08-30 10:59:30|7474.5|7462.5|7469|7457|7476.4|7464.4|7469|7457|0
1725015580000|2024-08-30 10:59:40|7469.6|7457.6|7463.1|7451.1|7469.6|7457.6|7460.1|7448.1|0
1725015590000|2024-08-30 10:59:50|7462.3|7450.3|7463.1|7451.1|7463.1|7451.1|7462.1|7450.1|0
1725015600000|2024-08-30 11:00:00|7467.4|7455.4|7469.4|7457.4|7469.4|7457.4|7460.9|7448.9|0
1725015610000|2024-08-30 11:00:10|7462.2|7450.2|7466.2|7454.2|7466.2|7454.2|7462.2|7450.2|0
1725015620000|2024-08-30 11:00:20|7460.8|7448.8|7466.5|7454.5|7468.4|7456.4|7460.8|7448.8|0
1725015630000|2024-08-30 11:00:30|7467.9|7455.9|7468.9|7456.9|7469.9|7457.9|7467.6|7455.6|0
1725015640000|2024-08-30 11:00:40|7470.2|7458.2|7470|7458|7470.9|7458.9|7470|7458|0
1725015660000|2024-08-30 11:01:00|7470.9|7458.9|7470.9|7458.9|7470.9|7458.9|7470.9|7458.9|0
1725015670000|2024-08-30 11:01:10|7470|7458|7472|7460|7472|7460|7470|7458|0
1725015680000|2024-08-30 11:01:20|7472.3|7460.3|7475|7463|7475|7463|7472.3|7460.3|0
1725015690000|2024-08-30 11:01:30|7473.9|7461.9|7473.9|7461.9|7473.9|7461.9|7473.9|7461.9|0
1725015700000|2024-08-30 11:01:40|7478.5|7466.5|7476.9|7464.9|7478.5|7466.5|7476.9|7464.9|1
1725015710000|2024-08-30 11:01:50|7476.6|7464.6|7476.4|7464.4|7476.6|7464.6|7476.4|7464.4|0
1725015720000|2024-08-30 11:02:00|7476.8|7464.8|7476.8|7464.8|7476.8|7464.8|7476.8|7464.8|0
1725015730000|2024-08-30 11:02:10|7476.9|7464.9|7479.3|7467.3|7480.3|7468.3|7476.9|7464.9|0
1725015740000|2024-08-30 11:02:20|7480.1|7468.1|7475.8|7463.8|7480.4|7468.4|7475.8|7463.8|1
1725015750000|2024-08-30 11:02:30|7479.6|7467.6|7479.3|7467.3|7479.6|7467.6|7479.3|7467.3|0
1725015760000|2024-08-30 11:02:40|7478.7|7466.7|7482.7|7470.7|7483.1|7471.1|7475.5|7463.5|2
1725015770000|2024-08-30 11:02:50|7481.2|7469.2|7481.2|7469.2|7481.2|7469.2|7481.2|7469.2|0
1725015780000|2024-08-30 11:03:00|7485|7473|7473.2|7461.2|7485|7473|7473.2|7461.2|0
1725015790000|2024-08-30 11:03:10|7474.1|7462.1|7478.6|7466.6|7478.6|7466.6|7473.8|7461.8|1
1725015800000|2024-08-30 11:03:20|7480.3|7468.3|7480.8|7468.8|7480.8|7468.8|7478.6|7466.6|0
1725015810000|2024-08-30 11:03:30|7482.9|7470.9|7485.3|7473.3|7485.3|7473.3|7482.9|7470.9|0
1725015820000|2024-08-30 11:03:40|7488.3|7476.3|7488.1|7476.1|7488.3|7476.3|7488.1|7476.1|0
1725015840000|2024-08-30 11:04:00|7487.9|7475.9|7489|7477|7489|7477|7487.9|7475.9|0
1725015860000|2024-08-30 11:04:20|7488.1|7476.1|7482.4|7470.4|7488.1|7476.1|7482.4|7470.4|0
1725015870000|2024-08-30 11:04:30|7483.7|7471.7|7490.1|7478.1|7490.1|7478.1|7483.7|7471.7|0
1725015880000|2024-08-30 11:04:40|7491.1|7479.1|7490.3|7478.3|7491.2|7479.2|7490.3|7478.3|0
1725015890000|2024-08-30 11:04:50|7491.1|7479.1|7490.7|7478.7|7492.2|7480.2|7488.3|7476.3|0
1725015900000|2024-08-30 11:05:00|7490.9|7478.9|7488.9|7476.9|7490.9|7478.9|7488.9|7476.9|0
1725015910000|2024-08-30 11:05:10|7490.2|7478.2|7490.4|7478.4|7490.4|7478.4|7488.4|7476.4|0
1725015920000|2024-08-30 11:05:20|7493.8|7481.8|7496.9|7484.9|7496.9|7484.9|7493.8|7481.8|0
1725015940000|2024-08-30 11:05:40|7494.8|7482.8|7499.3|7487.3|7499.3|7487.3|7494.4|7482.4|0
1725015950000|2024-08-30 11:05:50|7499.1|7487.1|7497.4|7485.4|7499.1|7487.1|7496.4|7484.4|1
1725015960000|2024-08-30 11:06:00|7497.5|7485.5|7498.5|7486.5|7498.5|7486.5|7497.3|7485.3|0
1725015970000|2024-08-30 11:06:10|7498.3|7486.3|7503.6|7491.6|7511.2|7499.2|7498.3|7486.3|3
1725015980000|2024-08-30 11:06:20|7505.7|7493.7|7503.4|7491.4|7506.1|7494.1|7502.8|7490.8|0
1725015990000|2024-08-30 11:06:30|7503.8|7491.8|7503.3|7491.3|7503.8|7491.8|7503.3|7491.3|0
1725016000000|2024-08-30 11:06:40|7504.8|7492.8|7504.1|7492.1|7504.9|7492.9|7504.1|7492.1|1
1725016010000|2024-08-30 11:06:50|7502.9|7490.9|7503.9|7491.9|7503.9|7492.5|7500.5|7490.9|0
1725016020000|2024-08-30 11:07:00|7498.6|7486.6|7498.6|7486.6|7498.6|7486.6|7498.6|7486.6|1
1725016030000|2024-08-30 11:07:10|7500.8|7488.8|7498.6|7486.6|7501|7489|7498.6|7486.6|0
1725016040000|2024-08-30 11:07:20|7500.8|7488.8|7501.1|7489.1|7501.2|7489.2|7500.6|7488.6|0
1725016050000|2024-08-30 11:07:30|7501.2|7489.2|7499.6|7487.6|7501.2|7489.2|7499.6|7487.6|0
1725016060000|2024-08-30 11:07:40|7502.2|7490.2|7501.6|7489.6|7502.6|7490.6|7501.6|7489.6|0
1725016070000|2024-08-30 11:07:50|7497.8|7485.8|7501.7|7489.7|7501.8|7489.8|7496.9|7484.9|0
1725016080000|2024-08-30 11:08:00|7502|7490|7503.3|7491.3|7503.3|7491.3|7502|7490|0
1725016090000|2024-08-30 11:08:10|7500.6|7488.6|7503.4|7491.4|7503.5|7491.5|7500.6|7488.6|0
1725016120000|2024-08-30 11:08:40|7503|7491|7503|7491|7503|7491|7503|7491|0
1725016130000|2024-08-30 11:08:50|7501.7|7489.7|7502.7|7490.7|7502.7|7490.7|7500.5|7488.5|0
1725016140000|2024-08-30 11:09:00|7502.3|7490.3|7500.9|7488.9|7502.8|7490.8|7500.5|7488.5|0
1725016150000|2024-08-30 11:09:10|7500|7488|7502.1|7490.1|7502.1|7490.1|7499.4|7487.4|0
1725016170000|2024-08-30 11:09:30|7500|7488|7497.7|7485.7|7500|7488|7497.3|7485.3|0
1725016180000|2024-08-30 11:09:40|7497.2|7485.2|7498.7|7486.7|7499.2|7487.2|7496.9|7484.9|0
1725016190000|2024-08-30 11:09:50|7499.5|7487.5|7496.2|7484.2|7499.6|7487.6|7495.8|7483.8|0
1725016200000|2024-08-30 11:10:00|7496.7|7484.7|7502.2|7490.2|7502.2|7490.2|7496.7|7484.7|0
1725016210000|2024-08-30 11:10:10|7502.7|7490.7|7502.9|7494.9|7503.5|7495.2|7502.4|7490.7|0
1725016220000|2024-08-30 11:10:20|7503.2|7495.2|7499.7|7487.7|7503.2|7495.2|7499.7|7487.7|3
1725016230000|2024-08-30 11:10:30|7500.2|7488.2|7499.7|7487.7|7500.2|7488.2|7499.3|7487.3|0
1725016240000|2024-08-30 11:10:40|7500.2|7488.2|7500.7|7488.7|7500.7|7488.7|7500.1|7488.1|0
1725016260000|2024-08-30 11:11:00|7501.1|7489.1|7503|7491|7503.6|7491.6|7501.1|7489.1|0
1725016270000|2024-08-30 11:11:10|7501.6|7489.6|7501.6|7489.6|7501.6|7489.6|7501.6|7489.6|0
1725016290000|2024-08-30 11:11:30|7497.2|7485.2|7495.7|7483.7|7498.6|7486.6|7495.7|7483.7|0
1725016300000|2024-08-30 11:11:40|7496.7|7484.7|7501.6|7489.6|7501.6|7489.6|7495.7|7483.7|0
1725016310000|2024-08-30 11:11:50|7502.1|7490.1|7502.1|7490.1|7502.1|7490.1|7502.1|7490.1|0
1725016320000|2024-08-30 11:12:00|7502|7490|7504.1|7492.1|7504.1|7492.1|7501.5|7489.5|0
1725016330000|2024-08-30 11:12:10|7504.4|7492.4|7504.9|7492.9|7504.9|7492.9|7504.4|7492.4|0
1725016350000|2024-08-30 11:12:30|7504.5|7492.5|7498.8|7486.8|7504.5|7492.5|7498.8|7486.8|0
1725016360000|2024-08-30 11:12:40|7498.4|7486.4|7498.2|7486.2|7498.4|7486.4|7498.2|7486.2|0
1725016380000|2024-08-30 11:13:00|7498.6|7486.6|7499.3|7487.3|7499.6|7487.6|7498.2|7486.2|0
1725016390000|2024-08-30 11:13:10|7500.8|7488.8|7503.2|7491.2|7503.2|7491.2|7500.4|7488.4|0
1725016400000|2024-08-30 11:13:20|7504.1|7492.1|7505|7493|7505|7493|7504.1|7492.1|0
1725016410000|2024-08-30 11:13:30|7503.4|7495.4|7504.9|7492.9|7504.9|7495.4|7503.3|7492.9|0
1725016420000|2024-08-30 11:13:40|7509.5|7497.5|7509.5|7497.5|7509.5|7497.5|7509.5|7497.5|1
1725016430000|2024-08-30 11:13:50|7508.8|7496.8|7509.4|7497.4|7509.4|7497.4|7508.8|7496.8|0
1725016440000|2024-08-30 11:14:00|7508.8|7496.8|7509.5|7497.5|7509.5|7497.5|7508.8|7496.8|0
1725016450000|2024-08-30 11:14:10|7509|7497|7509.4|7497.4|7509.4|7497.4|7509|7497|0
1725016460000|2024-08-30 11:14:20|7508.3|7500.3|7506.9|7494.9|7508.4|7502.3|7504.9|7492.9|2
1725016480000|2024-08-30 11:14:40|7507.6|7495.6|7506.8|7494.8|7508|7496|7506.8|7494.8|0
1725016500000|2024-08-30 11:15:00|7504|7492|7503|7491|7504|7492|7502.9|7490.9|0
1725016510000|2024-08-30 11:15:10|7504.3|7492.3|7501.1|7489.1|7505.3|7493.3|7500.6|7488.6|1
1725016520000|2024-08-30 11:15:20|7502.8|7490.8|7501.9|7489.9|7504.8|7492.8|7501.3|7489.3|0
1725016530000|2024-08-30 11:15:30|7501.8|7489.8|7504.6|7492.6|7506.7|7494.7|7500.9|7488.9|0
1725016540000|2024-08-30 11:15:40|7504.1|7492.1|7502.6|7490.6|7504.1|7492.1|7502.6|7490.6|0
1725016550000|2024-08-30 11:15:50|7503.3|7491.3|7505.2|7493.2|7505.2|7493.2|7503.3|7491.3|0
1725016560000|2024-08-30 11:16:00|7504.7|7492.7|7504.7|7492.7|7504.7|7492.7|7504.7|7492.7|0
1725016570000|2024-08-30 11:16:10|7505.2|7493.2|7505.2|7493.2|7505.2|7493.2|7505.2|7493.2|0
1725016590000|2024-08-30 11:16:30|7505.3|7493.3|7504.7|7492.7|7505.3|7493.3|7504.7|7492.7|0
1725016600000|2024-08-30 11:16:40|7502.6|7490.6|7502.6|7490.6|7502.6|7490.6|7502.6|7490.6|0
1725016610000|2024-08-30 11:16:50|7504.6|7492.6|7504.7|7492.7|7504.7|7492.7|7504.6|7492.6|0
1725016620000|2024-08-30 11:17:00|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|0
1725016630000|2024-08-30 11:17:10|7504.7|7492.7|7502.6|7490.6|7504.7|7492.7|7502.6|7490.6|0
1725016640000|2024-08-30 11:17:20|7498.2|7486.2|7499|7487|7499.4|7487.4|7497.7|7485.7|0
1725016660000|2024-08-30 11:17:40|7499.5|7487.5|7503.3|7491.3|7503.3|7491.3|7499.5|7487.5|0
1725016670000|2024-08-30 11:17:50|7505.4|7493.4|7506.6|7494.6|7506.6|7494.6|7505.4|7493.4|0
1725016680000|2024-08-30 11:18:00|7506.9|7494.9|7502.9|7490.9|7506.9|7494.9|7502.9|7490.9|0
1725016690000|2024-08-30 11:18:10|7505.4|7493.4|7505.7|7493.7|7505.7|7493.7|7505.4|7493.4|0
1725016710000|2024-08-30 11:18:30|7506.5|7494.5|7506.7|7494.7|7506.7|7494.7|7506.5|7494.5|0
1725016720000|2024-08-30 11:18:40|7506.8|7494.8|7506.8|7494.8|7506.8|7494.8|7506.8|7494.8|0
1725016730000|2024-08-30 11:18:50|7507.7|7495.7|7507.8|7495.8|7507.8|7495.8|7507.7|7495.7|0
1725016740000|2024-08-30 11:19:00|7507.7|7495.7|7508.8|7496.8|7508.8|7496.8|7507.7|7495.7|0
1725016750000|2024-08-30 11:19:10|7507.3|7495.3|7507.3|7495.3|7507.3|7495.3|7507.3|7495.3|0
1725016760000|2024-08-30 11:19:20|7506.7|7494.7|7506.7|7494.7|7506.7|7494.7|7506.7|7494.7|0
1725016770000|2024-08-30 11:19:30|7507.7|7495.7|7506.7|7494.7|7507.7|7495.7|7506.7|7494.7|0
1725016780000|2024-08-30 11:19:40|7511.3|7499.3|7513.1|7501.1|7513.2|7501.2|7511.3|7499.3|1
1725016790000|2024-08-30 11:19:50|7512.2|7500.2|7512|7500|7512.2|7500.2|7512|7500|0
1725016800000|2024-08-30 11:20:00|7513.1|7501.1|7521.8|7509.8|7521.8|7509.8|7513.1|7501.1|1
1725016810000|2024-08-30 11:20:10|7523.4|7511.4|7521.8|7509.8|7523.6|7511.6|7521.8|7509.8|0
1725016820000|2024-08-30 11:20:20|7523.1|7511.1|7523.9|7511.9|7523.9|7511.9|7519.1|7507.1|2
1725016830000|2024-08-30 11:20:30|7524.1|7512.1|7523.7|7511.7|7524.1|7512.1|7523.7|7511.7|0
1725016840000|2024-08-30 11:20:40|7524.6|7512.6|7524.6|7512.6|7524.6|7512.6|7524.6|7512.6|0
1725016850000|2024-08-30 11:20:50|7523.8|7511.8|7512.2|7500.2|7523.8|7511.8|7512.2|7500.2|0
1725016860000|2024-08-30 11:21:00|7515.2|7503.2|7511.7|7499.7|7515.2|7503.2|7511.7|7499.7|0
1725016870000|2024-08-30 11:21:10|7514.6|7502.6|7519.9|7507.9|7519.9|7507.9|7513.7|7501.7|0
1725016880000|2024-08-30 11:21:20|7517.9|7505.9|7515.1|7503.1|7517.9|7505.9|7514.2|7502.2|0
1725016890000|2024-08-30 11:21:30|7515.4|7503.4|7515|7503|7515.4|7503.4|7515|7503|0
1725016900000|2024-08-30 11:21:40|7515.4|7503.4|7515|7503|7515.5|7503.5|7515|7503|0
1725016910000|2024-08-30 11:21:50|7512.5|7500.5|7511.1|7499.1|7514|7502|7511.1|7499.1|2
1725016920000|2024-08-30 11:22:00|7511|7499|7513.5|7501.5|7517.9|7505.9|7509.4|7497.4|1
1725016930000|2024-08-30 11:22:10|7511.3|7499.3|7511.3|7499.3|7511.3|7499.3|7510.9|7498.9|0
1725016940000|2024-08-30 11:22:20|7510|7498|7510|7498|7510|7498|7510|7498|0
1725016950000|2024-08-30 11:22:30|7507.5|7495.5|7509|7497|7509|7497|7507.5|7495.5|0
1725016960000|2024-08-30 11:22:40|7510.9|7498.9|7508|7496|7510.9|7498.9|7508|7496|0
1725016970000|2024-08-30 11:22:50|7508.9|7496.9|7511.5|7499.5|7511.5|7499.5|7508|7496|0
1725016980000|2024-08-30 11:23:00|7512.7|7500.7|7510|7498|7513|7501|7510|7498|0
1725016990000|2024-08-30 11:23:10|7511.2|7499.2|7510|7498|7512.7|7500.7|7510|7498|0
1725017000000|2024-08-30 11:23:20|7512.5|7500.5|7513|7501|7513|7501|7512.5|7500.5|0
1725017010000|2024-08-30 11:23:30|7511.2|7499.2|7511.1|7499.1|7511.2|7499.2|7511.1|7499.1|0
1725017020000|2024-08-30 11:23:40|7509.7|7497.7|7509.4|7497.4|7509.7|7497.7|7509.4|7497.4|0
1725017040000|2024-08-30 11:24:00|7510.4|7498.4|7509.4|7497.4|7510.4|7498.4|7509.4|7497.4|0
1725017050000|2024-08-30 11:24:10|7512.9|7500.9|7513.3|7501.3|7513.8|7501.8|7512.9|7500.9|0
1725017060000|2024-08-30 11:24:20|7512.8|7500.8|7510.6|7498.6|7512.8|7500.8|7510.4|7498.4|0
1725017070000|2024-08-30 11:24:30|7510.4|7498.4|7513.4|7501.4|7513.4|7501.4|7510.4|7498.4|0
1725017080000|2024-08-30 11:24:40|7512.6|7500.6|7512.4|7500.4|7512.6|7500.6|7512.4|7500.4|0
1725017090000|2024-08-30 11:24:50|7511.2|7499.2|7511|7499|7511.2|7499.2|7511|7499|0
1725017110000|2024-08-30 11:25:10|7510.9|7498.9|7510.9|7498.9|7510.9|7498.9|7510.9|7498.9|0
1725017130000|2024-08-30 11:25:30|7510.7|7498.7|7513.8|7501.8|7513.8|7501.8|7510.7|7498.7|0
1725017140000|2024-08-30 11:25:40|7512.7|7500.7|7511.4|7499.4|7512.7|7500.7|7511.4|7499.4|0
1725017160000|2024-08-30 11:26:00|7511.2|7499.2|7511.2|7499.2|7511.2|7499.2|7511.2|7499.2|0
1725017170000|2024-08-30 11:26:10|7510.1|7498.1|7514.6|7502.6|7514.6|7502.6|7510.1|7498.1|0
1725017180000|2024-08-30 11:26:20|7516.8|7504.8|7522.3|7510.3|7522.3|7510.3|7515.4|7503.4|0
1725017190000|2024-08-30 11:26:30|7520.1|7508.1|7514.2|7502.2|7520.1|7508.1|7513.7|7501.7|0
1725017200000|2024-08-30 11:26:40|7513.1|7501.1|7512.8|7500.8|7516.2|7504.2|7512.8|7500.8|0
1725017210000|2024-08-30 11:26:50|7511.7|7499.7|7511.6|7499.6|7511.7|7499.7|7511.6|7499.6|0
1725017220000|2024-08-30 11:27:00|7511.8|7499.8|7512.7|7500.7|7512.7|7500.7|7511.8|7499.8|0
1725017230000|2024-08-30 11:27:10|7516.4|7504.4|7517.5|7505.5|7517.5|7505.5|7516.4|7504.4|0
1725017240000|2024-08-30 11:27:20|7516.2|7504.2|7516.7|7504.7|7516.7|7504.7|7515|7503|0
1725017250000|2024-08-30 11:27:30|7517|7505|7517|7505|7517|7505|7516.6|7504.6|0
1725017260000|2024-08-30 11:27:40|7515.8|7503.8|7516.2|7504.2|7516.2|7504.2|7515.8|7503.8|0
1725017270000|2024-08-30 11:27:50|7517.5|7505.5|7517|7505|7518|7506|7517|7505|0
1725017280000|2024-08-30 11:28:00|7515.8|7503.8|7512.8|7500.8|7515.8|7503.8|7512.8|7500.8|0
1725017290000|2024-08-30 11:28:10|7514.9|7502.9|7512.2|7500.2|7516.1|7504.1|7512.2|7500.2|0
1725017300000|2024-08-30 11:28:20|7513.9|7501.9|7513.5|7501.5|7515|7503|7513.2|7501.2|0
1725017310000|2024-08-30 11:28:30|7513.6|7501.6|7513.5|7501.5|7513.6|7501.6|7512.1|7500.1|0
1725017320000|2024-08-30 11:28:40|7514.6|7502.6|7513.1|7501.1|7514.6|7502.6|7512.6|7500.6|0
1725017330000|2024-08-30 11:28:50|7512.6|7500.6|7512.6|7500.6|7513.1|7501.1|7512.6|7500.6|0
1725017340000|2024-08-30 11:29:00|7513|7501|7513.1|7501.1|7513.1|7501.1|7512.6|7500.6|0
1725017350000|2024-08-30 11:29:10|7513|7501|7513|7501|7513|7501|7513|7501|0
1725017360000|2024-08-30 11:29:20|7513.9|7501.9|7514.1|7502.1|7515|7503|7513.9|7501.9|0
1725017370000|2024-08-30 11:29:30|7514|7502|7514.5|7502.5|7514.5|7502.5|7514|7502|0
1725017420000|2024-08-30 11:30:20|7514.1|7502.1|7512|7500|7514.1|7502.1|7512|7500|0
1725017430000|2024-08-30 11:30:30|7512.5|7500.5|7510.3|7498.3|7512.5|7500.5|7510.3|7498.3|1
1725017440000|2024-08-30 11:30:40|7509.1|7497.1|7508.2|7496.2|7509.1|7497.1|7508.2|7496.2|0
1725017450000|2024-08-30 11:30:50|7517.5|7505.5|7520.6|7508.6|7523.2|7511.2|7514.4|7502.4|2
1725017470000|2024-08-30 11:31:10|7520.2|7508.2|7520.1|7508.1|7520.2|7508.2|7520.1|7508.1|0
1725017480000|2024-08-30 11:31:20|7518.1|7506.1|7517.3|7505.3|7518.1|7506.1|7517.3|7505.3|0
1725017490000|2024-08-30 11:31:30|7518.3|7506.3|7518.7|7506.7|7518.7|7506.7|7518.3|7506.3|0
1725017500000|2024-08-30 11:31:40|7518.3|7506.3|7518.3|7506.3|7518.3|7506.3|7518.3|7506.3|0
1725017510000|2024-08-30 11:31:50|7517.8|7505.8|7514.4|7502.4|7517.8|7505.8|7511.7|7499.7|1
1725017520000|2024-08-30 11:32:00|7513.5|7501.5|7496.5|7484.5|7513.5|7501.5|7496.5|7484.5|1
1725017530000|2024-08-30 11:32:10|7496.1|7484.1|7496.6|7484.6|7503.7|7492.4|7496.1|7484.1|2
1725017540000|2024-08-30 11:32:20|7497.1|7485.1|7503.4|7491.4|7504.4|7492.4|7496.6|7484.6|4
1725017550000|2024-08-30 11:32:30|7501.4|7489.4|7502.4|7490.4|7502.4|7490.4|7501.4|7489.4|0
1725017560000|2024-08-30 11:32:40|7503.4|7491.4|7501.7|7489.7|7503.4|7491.4|7501.7|7489.7|0
1725017570000|2024-08-30 11:32:50|7499.7|7487.7|7496.3|7484.3|7499.7|7487.7|7496.2|7484.2|0
1725017580000|2024-08-30 11:33:00|7496.7|7484.7|7496.7|7484.7|7496.7|7484.7|7496.7|7484.7|0
1725017590000|2024-08-30 11:33:10|7494.9|7482.9|7491.9|7479.9|7494.9|7482.9|7491.4|7479.4|0
1725017600000|2024-08-30 11:33:20|7492.4|7480.4|7482.7|7470.7|7496.9|7484.9|7481.6|7469.6|2
1725017610000|2024-08-30 11:33:30|7482.6|7470.6|7488.5|7476.5|7488.5|7476.5|7482.6|7470.6|1
1725017630000|2024-08-30 11:33:50|7488.6|7476.6|7488.6|7476.6|7488.6|7476.6|7488.6|7476.6|1
1725017640000|2024-08-30 11:34:00|7489|7477|7488.2|7476.2|7489|7477|7487.2|7475.2|4
1725017650000|2024-08-30 11:34:10|7487.7|7475.7|7486.7|7474.7|7487.7|7475.7|7484.6|7472.6|0
1725017660000|2024-08-30 11:34:20|7485.9|7473.9|7487.3|7475.3|7487.3|7475.3|7485.9|7473.9|0
1725017670000|2024-08-30 11:34:30|7488.2|7476.2|7488.2|7476.2|7488.2|7476.2|7488.2|7476.2|0
1725017680000|2024-08-30 11:34:40|7487.4|7479.4|7488.6|7476.6|7488.6|7479.6|7487.4|7476.3|0
1725017690000|2024-08-30 11:34:50|7489|7477|7489.1|7477.1|7489.1|7477.1|7489|7477|0
1725017700000|2024-08-30 11:35:00|7487.4|7481.4|7487.4|7481.4|7487.4|7481.4|7487.4|7481.4|0
1725017720000|2024-08-30 11:35:20|7487.1|7475.1|7487.1|7475.1|7487.1|7475.1|7487.1|7475.1|1
1725017740000|2024-08-30 11:35:40|7486.1|7474.1|7484.6|7472.6|7488.8|7476.8|7484.6|7472.6|0
1725017760000|2024-08-30 11:36:00|7482|7470|7487|7475|7487|7475|7482|7470|2
1725017770000|2024-08-30 11:36:10|7485.6|7473.6|7486|7474|7486|7474|7485.6|7473.6|0
1725017780000|2024-08-30 11:36:20|7485.1|7473.1|7483.7|7471.7|7485.1|7473.1|7483.7|7471.7|0
1725017790000|2024-08-30 11:36:30|7484.5|7472.5|7480|7468|7484.5|7472.5|7480|7468|0
1725017810000|2024-08-30 11:36:50|7481.9|7469.9|7482.4|7470.4|7482.7|7470.7|7480.6|7468.6|1
1725017820000|2024-08-30 11:37:00|7480.6|7468.6|7484.4|7472.4|7484.4|7472.4|7480.6|7468.6|0
1725017830000|2024-08-30 11:37:10|7483.1|7471.1|7483.7|7471.7|7483.7|7471.7|7483.1|7471.1|0
1725017840000|2024-08-30 11:37:20|7481.1|7469.1|7478.6|7466.6|7481.6|7469.6|7478.6|7466.6|0
1725017850000|2024-08-30 11:37:30|7477.3|7465.3|7477.2|7465.2|7477.3|7465.3|7477.2|7465.2|0
1725017860000|2024-08-30 11:37:40|7478.9|7466.9|7481.7|7469.7|7481.7|7469.7|7478|7466|1
1725017870000|2024-08-30 11:37:50|7480.9|7468.9|7480.3|7468.3|7480.9|7468.9|7480.3|7468.3|0
1725017880000|2024-08-30 11:38:00|7482|7470|7472.5|7460.5|7483.3|7471.3|7469|7457|5
1725017890000|2024-08-30 11:38:10|7472.9|7460.9|7471.5|7459.5|7473.1|7461.1|7471.5|7459.5|0
1725017900000|2024-08-30 11:38:20|7470.6|7458.6|7470.5|7458.5|7470.6|7458.6|7470.5|7458.5|0
1725017910000|2024-08-30 11:38:30|7470.9|7458.9|7474.5|7462.5|7475|7463|7470.9|7458.9|1
1725017920000|2024-08-30 11:38:40|7475.8|7463.8|7486.5|7474.5|7487|7475|7475.8|7463.8|1
1725017930000|2024-08-30 11:38:50|7487|7475|7487|7475|7487|7475|7487|7475|0
1725017940000|2024-08-30 11:39:00|7497.2|7485.2|7498.9|7486.9|7498.9|7486.9|7496.2|7484.2|1
1725017950000|2024-08-30 11:39:10|7499.8|7487.8|7495.3|7483.3|7499.8|7487.8|7493.3|7481.3|1
1725017960000|2024-08-30 11:39:20|7496.2|7484.2|7496.2|7484.2|7496.2|7484.2|7496.2|7484.2|0
1725017970000|2024-08-30 11:39:30|7497|7485|7496.7|7484.7|7497.7|7485.7|7496.2|7484.2|0
1725017980000|2024-08-30 11:39:40|7489.4|7477.4|7483.7|7471.7|7489.4|7477.4|7483.7|7471.7|0
1725017990000|2024-08-30 11:39:50|7482.2|7470.2|7482.1|7470.1|7482.2|7470.2|7482.1|7470.1|0
1725018000000|2024-08-30 11:40:00|7482|7470|7480.9|7468.9|7482|7470|7479.5|7467.5|1
1725018010000|2024-08-30 11:40:10|7479.2|7467.2|7479|7467|7479.2|7467.2|7478.4|7466.4|0
1725018020000|2024-08-30 11:40:20|7481.2|7469.2|7481.4|7469.4|7481.4|7469.4|7481.2|7469.2|0
1725018030000|2024-08-30 11:40:30|7481.3|7469.3|7481.3|7469.3|7481.3|7469.3|7481.3|7469.3|0
1725018040000|2024-08-30 11:40:40|7475.4|7463.4|7473.2|7461.2|7476.9|7464.9|7473.2|7461.2|2
1725018060000|2024-08-30 11:41:00|7473.4|7465.4|7473.4|7465.4|7474.8|7465.6|7473.4|7461.8|3
1725018070000|2024-08-30 11:41:10|7474.5|7462.5|7467.4|7455.4|7474.5|7465.1|7467.4|7455.4|2
1725018090000|2024-08-30 11:41:30|7466.9|7454.9|7472.8|7460.8|7473.5|7465.5|7466.9|7454.9|11
1725018100000|2024-08-30 11:41:40|7470.9|7458.9|7469.7|7457.7|7470.9|7458.9|7469.7|7457.7|0
1725018110000|2024-08-30 11:41:50|7471.4|7459.4|7471.7|7459.7|7471.7|7459.7|7471.4|7459.4|0
1725018120000|2024-08-30 11:42:00|7471.5|7459.5|7468.7|7456.7|7472.4|7460.4|7468.1|7456.1|1
1725018130000|2024-08-30 11:42:10|7468.2|7456.2|7469.6|7457.6|7469.6|7457.6|7468.2|7456.2|0
1725018140000|2024-08-30 11:42:20|7470.1|7458.1|7469.6|7457.6|7470.1|7458.1|7469.6|7457.6|0
1725018170000|2024-08-30 11:42:50|7469.4|7457.4|7472.4|7460.4|7472.4|7460.4|7469.4|7457.4|1
1725018190000|2024-08-30 11:43:10|7473.5|7461.5|7473.4|7461.4|7473.5|7461.5|7473.4|7461.4|7
1725018200000|2024-08-30 11:43:20|7472.6|7464.6|7472.6|7460.6|7472.9|7466.9|7471.4|7459.4|1
1725018210000|2024-08-30 11:43:30|7472.8|7460.8|7472.8|7460.8|7472.8|7460.8|7472.8|7460.8|0
1725018220000|2024-08-30 11:43:40|7471.7|7463.7|7471.7|7463.7|7471.7|7463.7|7471.7|7463.7|0
1725018230000|2024-08-30 11:43:50|7472.2|7460.2|7465.4|7453.4|7472.3|7460.3|7460.3|7451.3|2
1725018240000|2024-08-30 11:44:00|7465.1|7457.1|7470|7458|7470|7458|7462.4|7451.6|2
1725018250000|2024-08-30 11:44:10|7470.3|7458.3|7470.3|7458.3|7470.3|7458.3|7470.3|7458.3|0
1725018270000|2024-08-30 11:44:30|7470.2|7458.2|7466.9|7454.9|7470.2|7458.2|7465|7453|0
1725018280000|2024-08-30 11:44:40|7467.3|7455.3|7467.9|7455.9|7467.9|7455.9|7467.3|7455.3|0
1725018290000|2024-08-30 11:44:50|7467.5|7455.5|7469.4|7457.4|7469.4|7457.4|7466.3|7454.3|0
1725018300000|2024-08-30 11:45:00|7470.4|7458.4|7471.5|7459.5|7471.5|7459.5|7470.4|7458.4|0
1725018310000|2024-08-30 11:45:10|7470.4|7462.4|7474|7462|7474|7464.8|7467.1|7455.1|7
1725018320000|2024-08-30 11:45:20|7473.8|7461.8|7473|7465|7474.1|7465|7472.5|7461.8|2
1725018350000|2024-08-30 11:45:50|7473.5|7461.5|7472.4|7464.4|7474|7467.3|7467.3|7455.3|7
1725018360000|2024-08-30 11:46:00|7472.2|7466.2|7469.7|7457.7|7472.8|7466.2|7469.3|7457.3|2
1725018370000|2024-08-30 11:46:10|7470.2|7458.2|7470.2|7458.2|7470.2|7458.2|7470.2|7458.2|0
1725018380000|2024-08-30 11:46:20|7471|7459|7472.8|7464.8|7473.9|7464.8|7471|7459|1
1725018390000|2024-08-30 11:46:30|7472.7|7464.7|7486.4|7474.4|7486.4|7474.4|7472.1|7461.9|8
1725018400000|2024-08-30 11:46:40|7485.7|7477.7|7485.9|7477.9|7485.9|7477.9|7485.7|7477.7|0
1725018410000|2024-08-30 11:46:50|7486.7|7474.7|7491.4|7479.4|7492.1|7480.1|7485.7|7474.7|2
1725018420000|2024-08-30 11:47:00|7490.3|7478.3|7493.9|7481.9|7497.7|7487.9|7490.3|7478.3|2
1725018450000|2024-08-30 11:47:30|7492.8|7480.8|7492.8|7480.8|7492.8|7480.8|7492.8|7480.8|0
1725018480000|2024-08-30 11:48:00|7488.6|7476.6|7489.3|7477.3|7491.3|7479.3|7488.6|7476.6|2
1725018490000|2024-08-30 11:48:10|7491.3|7479.3|7493.4|7481.4|7494.4|7482.4|7491.3|7479.3|0
1725018500000|2024-08-30 11:48:20|7494.1|7482.1|7493.8|7481.8|7495.4|7483.4|7492.4|7480.4|0
1725018540000|2024-08-30 11:49:00|7490.6|7478.6|7489.9|7477.9|7491.3|7479.3|7489.9|7477.9|0
1725018560000|2024-08-30 11:49:20|7488.8|7476.8|7488.8|7476.8|7488.8|7476.8|7488.8|7476.8|0
1725018570000|2024-08-30 11:49:30|7491.1|7479.1|7491.3|7479.3|7491.6|7479.6|7491.1|7479.1|0
1725018590000|2024-08-30 11:49:50|7490.4|7478.4|7490.1|7478.1|7490.4|7478.4|7490.1|7478.1|0
1725018600000|2024-08-30 11:50:00|7487.6|7475.6|7487.2|7475.2|7487.6|7475.6|7485.6|7473.6|0
1725018610000|2024-08-30 11:50:10|7485.4|7473.4|7488|7476|7488|7476|7485.4|7473.4|0
1725018620000|2024-08-30 11:50:20|7489.6|7477.6|7490.3|7478.3|7490.3|7478.3|7489.6|7477.6|0
1725018630000|2024-08-30 11:50:30|7490.7|7478.7|7490.8|7478.8|7490.8|7478.8|7490.7|7478.7|0
1725018640000|2024-08-30 11:50:40|7490.3|7478.3|7489.2|7477.2|7490.3|7478.3|7489.2|7477.2|0
1725018680000|2024-08-30 11:51:20|7489.6|7477.6|7490.8|7478.8|7491.2|7479.2|7489.6|7477.6|0
1725018690000|2024-08-30 11:51:30|7494.2|7482.2|7496.3|7484.3|7496.3|7484.3|7494.2|7482.2|0
1725018700000|2024-08-30 11:51:40|7496.7|7484.7|7498.1|7486.1|7498.1|7486.1|7496.7|7484.7|0
1725018710000|2024-08-30 11:51:50|7497.8|7485.8|7497.5|7485.5|7497.8|7485.8|7497.5|7485.5|0
1725018720000|2024-08-30 11:52:00|7496.2|7484.2|7486.8|7474.8|7496.2|7484.2|7486.3|7474.3|4
1725018730000|2024-08-30 11:52:10|7487.3|7475.3|7483.8|7471.8|7487.3|7475.3|7483.8|7471.8|2
1725018790000|2024-08-30 11:53:10|7484.2|7472.2|7482.9|7470.9|7484.2|7472.2|7482.9|7470.9|0
1725018800000|2024-08-30 11:53:20|7482.8|7470.8|7476.5|7464.5|7482.8|7470.8|7476.5|7464.5|1
1725018810000|2024-08-30 11:53:30|7476.1|7464.1|7476.1|7464.1|7476.1|7464.1|7476.1|7464.1|0
1725018840000|2024-08-30 11:54:00|7471.8|7459.8|7471.8|7459.8|7472.2|7460.2|7471.8|7459.8|1
1725018870000|2024-08-30 11:54:30|7472.2|7460.2|7471.8|7459.8|7472.2|7460.2|7471.8|7459.8|0
1725018900000|2024-08-30 11:55:00|7470.8|7458.8|7470.2|7458.2|7470.8|7459.8|7467.8|7458.2|0
1725018910000|2024-08-30 11:55:10|7467.3|7459.3|7463.3|7451.3|7467.3|7459.3|7463.3|7451.3|1
1725018920000|2024-08-30 11:55:20|7459.9|7447.9|7459.8|7447.8|7459.9|7447.9|7459.8|7447.8|0
1725018940000|2024-08-30 11:55:40|7462.3|7450.3|7458.8|7446.8|7462.4|7450.4|7458.8|7446.8|0
1725018950000|2024-08-30 11:55:50|7465.8|7453.8|7465.3|7453.3|7465.8|7453.8|7465.3|7453.3|1
1725018960000|2024-08-30 11:56:00|7464.8|7452.8|7464.8|7452.8|7464.8|7452.8|7464.8|7452.8|0
1725018970000|2024-08-30 11:56:10|7466.9|7454.9|7467.5|7455.5|7468.2|7456.2|7465.5|7453.5|1
1725018980000|2024-08-30 11:56:20|7470.1|7458.1|7468|7456|7474.8|7462.8|7468|7456|1
1725018990000|2024-08-30 11:56:30|7470|7458|7471.8|7459.8|7471.8|7459.8|7470|7458|0
1725019030000|2024-08-30 11:57:10|7475.2|7463.2|7470.5|7458.5|7476.3|7464.3|7468.2|7456.2|2
1725019040000|2024-08-30 11:57:20|7471.4|7459.4|7479.5|7467.5|7480.8|7468.8|7471.4|7459.4|0
1725019050000|2024-08-30 11:57:30|7479.4|7467.4|7478.2|7466.2|7479.9|7467.9|7478.2|7466.2|0
1725019060000|2024-08-30 11:57:40|7479.1|7467.1|7476.1|7464.1|7479.2|7467.2|7475.8|7463.8|0
1725019070000|2024-08-30 11:57:50|7474.4|7462.4|7475.4|7463.4|7475.4|7463.4|7474.2|7462.2|0
1725019090000|2024-08-30 11:58:10|7481|7469|7489.3|7477.3|7496.8|7484.8|7481|7469|1
1725019100000|2024-08-30 11:58:20|7489.7|7477.7|7489.1|7477.1|7489.7|7477.7|7489.1|7477.1|0
1725019120000|2024-08-30 11:58:40|7489.6|7477.6|7489.1|7477.1|7489.6|7477.6|7489|7477|0
1725019130000|2024-08-30 11:58:50|7489.6|7477.6|7489.6|7477.6|7489.6|7477.6|7489.1|7477.1|0
1725019140000|2024-08-30 11:59:00|7489.3|7477.3|7484.6|7472.6|7489.3|7477.3|7484.6|7472.6|0
1725019150000|2024-08-30 11:59:10|7485|7473|7485.4|7473.4|7485.4|7473.4|7485|7473|0
1725019160000|2024-08-30 11:59:20|7487.1|7475.1|7487.1|7475.1|7487.1|7475.1|7487.1|7475.1|0
1725019180000|2024-08-30 11:59:40|7479.6|7467.6|7486.7|7474.7|7486.7|7474.7|7479.6|7467.6|1
1725019190000|2024-08-30 11:59:50|7487.1|7475.1|7491.3|7479.3|7491.3|7479.3|7487.1|7475.1|1
1725019200000|2024-08-30 12:00:00|7492.2|7480.2|7498.2|7486.2|7499.5|7487.5|7489.6|7477.6|28
1725019210000|2024-08-30 12:00:10|7503.3|7491.3|7510.2|7498.2|7510.6|7498.6|7503.3|7491.3|17
1725019220000|2024-08-30 12:00:20|7508.9|7496.9|7497.6|7485.6|7508.9|7496.9|7497.6|7485.6|1
1725019230000|2024-08-30 12:00:30|7494.2|7482.2|7493.2|7481.2|7494.2|7482.2|7493.2|7481.2|1
1725019240000|2024-08-30 12:00:40|7493.6|7481.6|7499.5|7487.5|7499.5|7487.5|7493.6|7481.6|7
1725019250000|2024-08-30 12:00:50|7499.9|7487.9|7500.3|7488.3|7500.3|7488.3|7499.9|7487.9|1
1725019260000|2024-08-30 12:01:00|7497.4|7485.4|7498.1|7486.1|7498.1|7486.1|7497.4|7485.4|2
1725019270000|2024-08-30 12:01:10|7499.8|7487.8|7499.2|7487.2|7500|7488|7499.2|7487.2|0
1725019280000|2024-08-30 12:01:20|7494|7482|7493.1|7481.1|7494|7482|7493.1|7481.1|2
1725019290000|2024-08-30 12:01:30|7499.6|7487.6|7500.6|7488.6|7500.6|7488.6|7499.6|7487.6|2
1725019300000|2024-08-30 12:01:40|7500.1|7488.1|7489.1|7477.1|7500.1|7488.1|7489.1|7477.1|3
1725019310000|2024-08-30 12:01:50|7487.8|7475.8|7487.8|7475.8|7487.8|7475.8|7483.6|7471.6|2
1725019320000|2024-08-30 12:02:00|7486.3|7474.3|7479.1|7467.1|7486.3|7474.3|7478.6|7466.6|2
1725019330000|2024-08-30 12:02:10|7487.5|7475.5|7488.1|7476.1|7490.4|7478.4|7487.5|7475.5|1
1725019340000|2024-08-30 12:02:20|7485.6|7473.6|7484.4|7472.4|7485.6|7473.6|7484.4|7472.4|0
1725019350000|2024-08-30 12:02:30|7484.5|7472.5|7480.8|7468.8|7484.5|7472.5|7480.8|7468.8|0
1725019360000|2024-08-30 12:02:40|7480.5|7468.5|7468.5|7460.5|7480.5|7468.5|7468.5|7459|10
1725019370000|2024-08-30 12:02:50|7461.1|7449.1|7463.6|7451.6|7465.5|7453.5|7460.7|7448.7|9
1725019380000|2024-08-30 12:03:00|7462.6|7450.6|7463.1|7451.1|7463.1|7451.1|7458.6|7446.6|4
1725019390000|2024-08-30 12:03:10|7459.4|7447.4|7461.3|7449.3|7467.9|7455.9|7459.4|7447.4|4
1725019400000|2024-08-30 12:03:20|7457.1|7445.1|7471.1|7459.1|7471.1|7459.1|7457.1|7445.1|3
1725019410000|2024-08-30 12:03:30|7471.5|7459.5|7474.3|7462.3|7474.3|7462.3|7471.5|7459.5|1
1725019420000|2024-08-30 12:03:40|7474.1|7462.1|7475.1|7463.1|7475.1|7463.1|7473.3|7461.3|0
1725019430000|2024-08-30 12:03:50|7477.6|7465.6|7468.9|7460.9|7479.1|7467.1|7468.9|7460.1|18
1725019440000|2024-08-30 12:04:00|7468.6|7460.6|7468.6|7460.6|7468.6|7460.6|7468.6|7460.6|3
1725019450000|2024-08-30 12:04:10|7468.5|7460.5|7473.4|7461.4|7473.4|7461.4|7468.5|7459.8|9
1725019460000|2024-08-30 12:04:20|7471.8|7463.8|7479.8|7467.8|7479.8|7467.8|7471.8|7463.8|1
1725019470000|2024-08-30 12:04:30|7479|7467|7474.3|7462.3|7479.8|7470.7|7474.3|7462.3|1
1725019490000|2024-08-30 12:04:50|7475.7|7463.7|7474.7|7462.7|7475.7|7463.7|7474.7|7462.7|0
1725019500000|2024-08-30 12:05:00|7475.7|7463.7|7471.7|7463.7|7476.2|7464.2|7471.7|7462.6|1
1725019510000|2024-08-30 12:05:10|7474.2|7462.2|7474.2|7462.2|7474.2|7462.2|7474.2|7462.2|1
1725019520000|2024-08-30 12:05:20|7476|7464|7476.8|7464.8|7476.8|7464.8|7476|7464|0
1725019530000|2024-08-30 12:05:30|7476.7|7464.7|7473.8|7465.8|7476.7|7465.8|7473.8|7464.7|0
1725019540000|2024-08-30 12:05:40|7476.5|7464.5|7473.8|7465.8|7477|7465.8|7473.8|7464.5|0
1725019550000|2024-08-30 12:05:50|7473.9|7465.9|7473.5|7465.5|7476.3|7465.9|7473.5|7464.3|8
1725019560000|2024-08-30 12:06:00|7473.4|7465.4|7473.2|7465.2|7473.4|7465.4|7473.2|7465.2|3
1725019570000|2024-08-30 12:06:10|7473.4|7465.4|7473.4|7465.4|7473.4|7465.4|7473.4|7465.4|0
1725019580000|2024-08-30 12:06:20|7481.1|7469.1|7480.5|7468.5|7481.1|7469.1|7480.1|7468.1|5
1725019590000|2024-08-30 12:06:30|7481.5|7469.5|7487.2|7475.2|7488.8|7476.8|7481.1|7469.1|0
1725019600000|2024-08-30 12:06:40|7486.9|7474.9|7486.9|7474.9|7486.9|7474.9|7486.9|7474.9|1
1725019620000|2024-08-30 12:07:00|7487|7475|7487|7475|7487|7475|7487|7475|0
1725019630000|2024-08-30 12:07:10|7491.2|7479.2|7490.2|7478.2|7491.2|7481.9|7489.9|7478.2|1
1725019640000|2024-08-30 12:07:20|7484.6|7472.6|7487.5|7475.5|7487.5|7475.5|7484.6|7472.6|2
1725019650000|2024-08-30 12:07:30|7487.7|7475.7|7486|7474|7489.4|7477.4|7485.6|7473.6|3
1725019660000|2024-08-30 12:07:40|7486.8|7474.8|7487|7475|7487|7475|7486.8|7474.8|0
1725019670000|2024-08-30 12:07:50|7486.9|7474.9|7477.4|7465.4|7486.9|7475.4|7477.4|7465.4|3
1725019690000|2024-08-30 12:08:10|7477|7465|7478.5|7466.5|7478.5|7466.5|7477|7465|0
1725019710000|2024-08-30 12:08:30|7478.4|7466.4|7477.6|7465.6|7479.6|7471.7|7477.6|7465.6|7
1725019720000|2024-08-30 12:08:40|7478.2|7466.2|7478.7|7466.7|7478.7|7466.7|7477.8|7465.8|0
1725019740000|2024-08-30 12:09:00|7474.1|7466.1|7478.5|7466.5|7478.5|7466.5|7474.1|7466.1|1
1725019750000|2024-08-30 12:09:10|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|0
1725019760000|2024-08-30 12:09:20|7478.7|7466.7|7479.7|7467.7|7479.7|7467.7|7478.7|7466.7|2
1725019770000|2024-08-30 12:09:30|7478.2|7470.2|7478.2|7470.2|7478.2|7470.2|7478.2|7470.2|0
1725019780000|2024-08-30 12:09:40|7477.9|7469.9|7487.2|7475.2|7489.6|7481.6|7477.9|7469.9|6
1725019790000|2024-08-30 12:09:50|7485.2|7473.2|7491.1|7479.1|7491.1|7481.8|7485.2|7473.2|3
1725019800000|2024-08-30 12:10:00|7491.3|7479.3|7491.3|7479.3|7491.3|7479.3|7491.3|7479.3|0
1725019810000|2024-08-30 12:10:10|7489.9|7481.9|7488.9|7476.9|7491.4|7481.9|7488.9|7476.9|1
1725019820000|2024-08-30 12:10:20|7489.6|7477.6|7490|7478|7490|7478|7489.6|7477.6|0
1725019830000|2024-08-30 12:10:30|7489.9|7477.9|7489.1|7477.1|7489.9|7477.9|7488.6|7476.6|0
1725019840000|2024-08-30 12:10:40|7489.5|7477.5|7501.1|7489.1|7501.1|7489.1|7489.3|7477.3|1
1725019850000|2024-08-30 12:10:50|7502.5|7490.5|7502.6|7490.6|7502.6|7490.6|7502.5|7490.5|0
1725019860000|2024-08-30 12:11:00|7503.8|7491.8|7511.1|7499.1|7511.1|7499.1|7502.7|7490.7|4
1725019870000|2024-08-30 12:11:10|7511.9|7499.9|7516.1|7508.1|7517.5|7508.1|7511.9|7499.9|2
1725019880000|2024-08-30 12:11:20|7516|7508|7521.1|7509.1|7521.1|7511.9|7516|7508|8
1725019890000|2024-08-30 12:11:30|7520.9|7508.9|7515.9|7503.9|7520.9|7508.9|7515.5|7503.5|1
1725019900000|2024-08-30 12:11:40|7515.5|7503.5|7513.3|7501.3|7516.6|7504.6|7513.3|7501.3|0
1725019910000|2024-08-30 12:11:50|7511.9|7499.9|7515.1|7503.1|7519.1|7507.1|7510.6|7499.7|4
1725019920000|2024-08-30 12:12:00|7515.9|7503.9|7520.5|7512.5|7520.5|7512.5|7515|7503.5|2
1725019930000|2024-08-30 12:12:10|7515.8|7507.8|7517.5|7509.5|7517.9|7509.5|7515|7504.5|1
1725019940000|2024-08-30 12:12:20|7518.7|7506.7|7515|7509|7518.7|7509|7514.9|7506.7|0
1725019950000|2024-08-30 12:12:30|7515.4|7507.4|7525.6|7513.6|7527.1|7519.9|7515.4|7507.4|13
1725019960000|2024-08-30 12:12:40|7524.5|7512.5|7518.9|7506.9|7524.5|7512.5|7518.9|7506.9|4
1725019970000|2024-08-30 12:12:50|7522.6|7510.6|7521.7|7509.7|7522.6|7510.6|7521.7|7509.7|1
1725019980000|2024-08-30 12:13:00|7521.6|7509.6|7520|7508|7521.6|7509.6|7519.7|7507.7|0
1725019990000|2024-08-30 12:13:10|7518.6|7506.6|7518.4|7506.4|7519.6|7511.6|7517.9|7506.4|1
1725020000000|2024-08-30 12:13:20|7519.4|7507.4|7521.9|7513.9|7522.4|7514.4|7519.4|7507.4|1
1725020010000|2024-08-30 12:13:30|7521.8|7513.8|7522.1|7510.1|7522.4|7513.8|7520.8|7509.4|0
1725020020000|2024-08-30 12:13:40|7521|7513|7521|7513|7521|7513|7521|7513|0
1725020030000|2024-08-30 12:13:50|7523.9|7511.9|7525.4|7517.4|7528.6|7518.7|7521.3|7511.9|13
1725020040000|2024-08-30 12:14:00|7528.5|7516.5|7526.9|7520.9|7528.6|7520.9|7526.9|7516.5|2
1725020050000|2024-08-30 12:14:10|7533.8|7521.8|7533|7521|7535.8|7523.8|7533|7521|11
1725020060000|2024-08-30 12:14:20|7527.8|7521.8|7533.3|7525.3|7536.2|7525.3|7525.7|7517.7|18
1725020070000|2024-08-30 12:14:30|7532.5|7524.5|7515.4|7503.4|7532.6|7524.6|7514|7502|14
1725020080000|2024-08-30 12:14:40|7514.5|7502.5|7516.1|7504.1|7516.1|7504.1|7513.5|7501.5|0
1725020090000|2024-08-30 12:14:50|7518.8|7506.8|7519.8|7513.8|7521|7515|7516.1|7504.1|7
1725020100000|2024-08-30 12:15:00|7519.7|7513.7|7531.5|7519.5|7533.7|7521.7|7519.7|7513.7|7
1725020110000|2024-08-30 12:15:10|7530.5|7522.5|7529.5|7521.5|7531.3|7522.5|7529.5|7519.3|0
1725020120000|2024-08-30 12:15:20|7537.6|7525.6|7539.2|7527.2|7540.5|7528.6|7536|7525.2|13
1725020130000|2024-08-30 12:15:30|7536.4|7528.4|7531.1|7523.1|7536.4|7528.4|7526.8|7514.8|3
1725020140000|2024-08-30 12:15:40|7536|7528|7534.5|7526.5|7536.9|7528.9|7534.1|7526.1|2
1725020150000|2024-08-30 12:15:50|7534.2|7526.2|7529.2|7517.2|7535.2|7526.2|7529.2|7517.2|3
1725020160000|2024-08-30 12:16:00|7527.1|7515.1|7529.8|7517.8|7530.3|7518.3|7525|7513|2
1725020170000|2024-08-30 12:16:10|7530.3|7518.3|7526.7|7514.7|7530.3|7518.3|7526.5|7514.5|2
1725020180000|2024-08-30 12:16:20|7527.7|7515.7|7528.3|7516.3|7528.7|7516.7|7526.7|7514.7|0
1725020190000|2024-08-30 12:16:30|7529.4|7517.4|7529.4|7517.4|7529.4|7517.4|7529.4|7517.4|0
1725020200000|2024-08-30 12:16:40|7528.3|7520.3|7532.6|7520.6|7537|7527.7|7528.3|7520.1|4
1725020210000|2024-08-30 12:16:50|7531.6|7519.6|7530.8|7518.8|7532.9|7520.9|7528.7|7516.7|1
1725020220000|2024-08-30 12:17:00|7530.7|7518.7|7525.8|7513.8|7530.7|7520.3|7525.8|7513.8|1
1725020230000|2024-08-30 12:17:10|7525.6|7513.6|7528.9|7516.9|7528.9|7516.9|7524|7512|2
1725020240000|2024-08-30 12:17:20|7528|7516|7529.1|7517.1|7529.1|7517.1|7527.5|7515.5|0
1725020250000|2024-08-30 12:17:30|7529.3|7517.3|7530.7|7518.7|7530.7|7518.7|7529.3|7517.3|0
1725020260000|2024-08-30 12:17:40|7530.6|7518.6|7534|7522|7534|7527.7|7530.6|7518.6|2
1725020270000|2024-08-30 12:17:50|7533.5|7521.5|7533.5|7521.5|7533.5|7521.5|7533.5|7521.5|0
1725020280000|2024-08-30 12:18:00|7541.6|7529.6|7546.1|7538.1|7547.6|7538.1|7540|7528|3
1725020290000|2024-08-30 12:18:10|7545.6|7537.6|7541.1|7529.1|7545.7|7537.7|7541.1|7529.1|7
1725020300000|2024-08-30 12:18:20|7537.9|7525.9|7538.3|7526.3|7538.3|7526.3|7537.9|7525.9|1
1725020310000|2024-08-30 12:18:30|7536.7|7524.7|7539.8|7527.8|7540.5|7528.5|7536.7|7524.7|1
1725020330000|2024-08-30 12:18:50|7540.2|7528.2|7540.2|7528.2|7540.3|7528.3|7539.8|7527.8|0
1725020340000|2024-08-30 12:19:00|7539.8|7527.8|7543.4|7531.4|7544.8|7533|7538.5|7527.8|3
1725020350000|2024-08-30 12:19:10|7543.7|7531.7|7540.1|7532.1|7543.7|7532.1|7540.1|7530.9|0
1725020360000|2024-08-30 12:19:20|7540|7532|7536.7|7528.7|7543.8|7534.4|7536.7|7527.6|4
1725020370000|2024-08-30 12:19:30|7536.6|7528.6|7537.2|7529.2|7541.5|7529.5|7536.6|7528.1|0
1725020380000|2024-08-30 12:19:40|7537|7529|7550|7538|7550|7538|7537|7529|16
1725020390000|2024-08-30 12:19:50|7549.6|7537.6|7557.9|7549.9|7566.4|7554.4|7549.6|7537.6|12
1725020400000|2024-08-30 12:20:00|7561.4|7549.4|7553.4|7545.4|7561.4|7552.4|7553.4|7542.5|11
1725020410000|2024-08-30 12:20:10|7553.2|7545.2|7552.9|7540.9|7554.4|7545.2|7552.6|7540.6|1
1725020420000|2024-08-30 12:20:20|7553.5|7541.5|7550.5|7542.5|7553.5|7542.5|7549.9|7540.8|5
1725020430000|2024-08-30 12:20:30|7550.3|7542.3|7556.8|7544.8|7556.8|7544.8|7550.3|7542.3|1
1725020440000|2024-08-30 12:20:40|7557|7545|7550.2|7542.2|7559.8|7547.8|7550.2|7542.2|4
1725020450000|2024-08-30 12:20:50|7548.3|7542.3|7543|7531|7548.3|7542.3|7537.4|7525.4|7
1725020460000|2024-08-30 12:21:00|7544.3|7532.3|7547.2|7535.2|7547.2|7535.2|7542.9|7530.9|1
1725020470000|2024-08-30 12:21:10|7545.8|7533.8|7549.3|7537.3|7549.8|7537.8|7545.8|7533.8|2
1725020480000|2024-08-30 12:21:20|7548.7|7536.7|7546.3|7534.3|7548.7|7536.7|7546.3|7534.3|1
1725020490000|2024-08-30 12:21:30|7543.5|7535.5|7547.2|7539.2|7548.3|7539.2|7543.5|7535.5|2
1725020500000|2024-08-30 12:21:40|7547.3|7539.3|7546.7|7534.7|7547.3|7539.3|7546.7|7534.7|2
1725020510000|2024-08-30 12:21:50|7545.1|7537.1|7545.1|7537.1|7545.1|7537.1|7545.1|7537.1|0
1725020520000|2024-08-30 12:22:00|7545.2|7537.2|7545.2|7539.2|7545.2|7539.2|7545.2|7537.2|0
1725020530000|2024-08-30 12:22:10|7550.2|7538.2|7553.8|7541.8|7554.6|7542.6|7550.2|7538.2|5
1725020540000|2024-08-30 12:22:20|7551|7543|7550.3|7538.3|7553.8|7543|7549.9|7537.9|2
1725020550000|2024-08-30 12:22:30|7549.6|7541.6|7549.6|7541.6|7549.6|7541.6|7549.6|7541.6|0
1725020560000|2024-08-30 12:22:40|7548.7|7540.7|7542.8|7530.8|7548.7|7540.7|7542.8|7530.8|1
1725020570000|2024-08-30 12:22:50|7542.2|7530.2|7544|7532|7547.3|7535.3|7542.2|7530.2|1
1725020580000|2024-08-30 12:23:00|7543.6|7531.6|7543|7531|7543.6|7531.6|7543|7531|0
1725020590000|2024-08-30 12:23:10|7543.8|7531.8|7550.8|7542.8|7552.4|7544.8|7543.8|7531.8|4
1725020600000|2024-08-30 12:23:20|7551.6|7539.6|7552.9|7544.9|7554.6|7547.3|7549.6|7539.6|3
1725020610000|2024-08-30 12:23:30|7553|7545|7557.3|7549.3|7557.7|7549.7|7553|7545|1
1725020620000|2024-08-30 12:23:40|7556.9|7548.9|7561|7549|7561|7554.8|7556.8|7548.8|11
1725020630000|2024-08-30 12:23:50|7559.5|7551.5|7557.6|7545.6|7561.1|7551.5|7557.6|7545.6|2
1725020640000|2024-08-30 12:24:00|7557.5|7545.5|7559.7|7551.7|7564.8|7556.3|7552.8|7540.8|40
1725020650000|2024-08-30 12:24:10|7559.3|7553.3|7564.5|7552.5|7564.8|7553.5|7559.3|7551.9|4
1725020660000|2024-08-30 12:24:20|7564.7|7552.7|7563.7|7555.7|7564.7|7555.7|7563.7|7552.7|0
1725020670000|2024-08-30 12:24:30|7564.2|7556.2|7563.8|7555.8|7564.2|7556.2|7563.8|7555.8|4
1725020680000|2024-08-30 12:24:40|7559.7|7551.7|7559.7|7551.7|7559.7|7551.7|7559.7|7551.7|7
1725020690000|2024-08-30 12:24:50|7562.6|7550.6|7560|7552|7562.9|7552.5|7559.9|7550.6|1
1725020700000|2024-08-30 12:25:00|7559.7|7551.7|7559.9|7551.9|7562.8|7551.9|7559.7|7550.6|4
1725020710000|2024-08-30 12:25:10|7560|7553.9|7560.5|7554.5|7560.9|7554.9|7560|7553.9|2
1725020720000|2024-08-30 12:25:20|7560.6|7552.5|7564.4|7552.4|7564.4|7552.8|7560.2|7552.2|3
1725020730000|2024-08-30 12:25:30|7564.8|7552.8|7564|7552|7564.8|7552.8|7564|7552|0
1725020740000|2024-08-30 12:25:40|7564.1|7552.1|7564.2|7556.2|7565.9|7556.8|7564.1|7552.1|1
1725020750000|2024-08-30 12:25:50|7566.9|7554.9|7566.7|7554.7|7567.7|7555.7|7565.7|7553.7|10
1725020760000|2024-08-30 12:26:00|7565.9|7553.9|7565.6|7553.6|7565.9|7555.4|7563.4|7553.6|1
1725020770000|2024-08-30 12:26:10|7564.5|7556.5|7565.7|7553.7|7566.1|7556.5|7564.5|7553.7|0
1725020780000|2024-08-30 12:26:20|7564.1|7556.1|7563.8|7555.8|7564.1|7556.1|7563.8|7555.8|0
1725020790000|2024-08-30 12:26:30|7562.4|7556.4|7580.1|7572.1|7582.9|7572.2|7558.9|7550.5|20
1725020800000|2024-08-30 12:26:40|7580.2|7572.2|7572.7|7560.7|7583.1|7572.2|7568.8|7556.8|34
1725020810000|2024-08-30 12:26:50|7571.3|7559.3|7571.3|7559.3|7571.7|7559.7|7571.3|7559.3|0
1725020820000|2024-08-30 12:27:00|7572.8|7560.8|7572.4|7560.4|7577.7|7565.7|7568.6|7556.6|5
1725020830000|2024-08-30 12:27:10|7572.6|7560.6|7572.2|7560.2|7577.4|7565.4|7571.4|7559.4|2
1725020840000|2024-08-30 12:27:20|7573.4|7561.4|7558.3|7552.3|7573.4|7561.4|7558.3|7551|10
1725020850000|2024-08-30 12:27:30|7563|7551|7561.7|7555.7|7563|7555.7|7561.4|7551|2
1725020860000|2024-08-30 12:27:40|7546.3|7534.3|7549.2|7537.2|7552.7|7540.7|7546.3|7534.3|15
1725020870000|2024-08-30 12:27:50|7546.8|7538.8|7549.6|7537.6|7549.6|7538.8|7546.8|7537.6|0
1725020880000|2024-08-30 12:28:00|7547.2|7539.2|7548.4|7536.4|7548.4|7539.2|7546.7|7536.4|3
1725020890000|2024-08-30 12:28:10|7548|7536|7551|7539|7551|7539|7548|7536|1
1725020900000|2024-08-30 12:28:20|7550.5|7538.5|7550.4|7538.4|7550.9|7538.9|7550.4|7538.4|1
1725020910000|2024-08-30 12:28:30|7552.4|7540.4|7552.4|7540.4|7552.4|7540.4|7552.4|7540.4|1
1725020920000|2024-08-30 12:28:40|7552.8|7540.8|7559|7547|7559|7547|7552.8|7540.8|2
1725020930000|2024-08-30 12:28:50|7559.1|7547.1|7559.5|7547.5|7559.5|7547.5|7558.7|7546.7|2
1725020940000|2024-08-30 12:29:00|7559.4|7547.4|7560.5|7548.5|7560.5|7548.5|7559.1|7547.1|1
1725020950000|2024-08-30 12:29:10|7560.3|7548.3|7562.1|7550.1|7562.1|7550.1|7560.3|7548.3|1
1725020960000|2024-08-30 12:29:20|7562.6|7550.6|7562.1|7550.1|7562.6|7550.6|7562.1|7550.1|0
1725020970000|2024-08-30 12:29:30|7562.6|7550.6|7567.6|7555.6|7567.6|7555.6|7562.1|7550.1|3
1725020980000|2024-08-30 12:29:40|||||||||1
1725020990000|2024-08-30 12:29:50|||||||||2
1725021000000|2024-08-30 12:30:00|7561.4|7549.4|7569.4|7557.4|7569.4|7557.4|7561.4|7549.4|3
1725021010000|2024-08-30 12:30:10|7569.5|7557.5|7573.8|7561.8|7573.8|7561.8|7569.5|7557.5|1
1725021020000|2024-08-30 12:30:20|7574.9|7562.9|7578.1|7566.1|7578.1|7566.1|7574.9|7562.9|1
1725021030000|2024-08-30 12:30:30|7577.8|7565.8|7576.3|7564.3|7577.8|7565.8|7576.3|7564.3|0
1725021040000|2024-08-30 12:30:40|7575.1|7563.1|7575.1|7563.1|7575.1|7563.1|7575.1|7563.1|1
1725021050000|2024-08-30 12:30:50|7573.9|7561.9|7574.3|7562.3|7574.6|7562.6|7570.1|7558.1|5
1725021060000|2024-08-30 12:31:00|7573.5|7561.5|7572.9|7560.9|7573.5|7561.5|7572.9|7560.9|1
1725021070000|2024-08-30 12:31:10|7568.3|7556.3|7573.3|7561.3|7575.3|7563.3|7568.3|7556.3|3
1725021080000|2024-08-30 12:31:20|7572.9|7560.9|7576.2|7564.2|7576.2|7564.2|7572.9|7560.9|0
1725021090000|2024-08-30 12:31:30|7575.8|7563.8|7574.5|7562.5|7576.7|7564.7|7574.1|7562.1|1
1725021100000|2024-08-30 12:31:40|7574.7|7562.7|7576.2|7564.2|7576.7|7564.7|7574.7|7562.7|1
1725021110000|2024-08-30 12:31:50|7576.7|7564.7|7586.6|7574.6|7586.6|7575.3|7573.6|7561.6|7
1725021120000|2024-08-30 12:32:00|7586.2|7574.2|7587.4|7575.4|7594.9|7582.9|7586.2|7574.2|17
1725021130000|2024-08-30 12:32:10|7587.1|7575.1|7578.7|7566.7|7587.1|7575.1|7577.9|7565.9|1
1725021140000|2024-08-30 12:32:20|7578.2|7566.2|7579|7567|7579|7567|7577.8|7565.8|0
1725021150000|2024-08-30 12:32:30|7578.9|7566.9|7575.1|7563.1|7579.7|7567.7|7574.1|7562.1|1
1725021160000|2024-08-30 12:32:40|7575.2|7563.2|7566.3|7554.3|7575.2|7563.2|7560.6|7548.6|6
1725021170000|2024-08-30 12:32:50|7571.4|7559.4|7571.7|7559.7|7571.7|7559.7|7570.5|7558.5|3
1725021180000|2024-08-30 12:33:00|7571.6|7559.6|7569.2|7557.2|7572|7560|7569.2|7557.2|0
1725021190000|2024-08-30 12:33:10|7568.5|7556.5|7581.9|7569.9|7583.1|7571.1|7568.5|7556.5|15
1725021200000|2024-08-30 12:33:20|7582.6|7570.6|7581.1|7569.1|7582.6|7570.6|7578.3|7566.3|1
1725021210000|2024-08-30 12:33:30|7580.2|7568.2|7569.7|7557.7|7580.2|7568.2|7569.7|7557.7|1
1725021220000|2024-08-30 12:33:40|7568.5|7556.5|7569.8|7557.8|7570.2|7558.2|7566.4|7554.4|2
1725021230000|2024-08-30 12:33:50|7571.1|7559.1|7566.2|7554.2|7571.1|7559.1|7566.2|7554.2|1
1725021240000|2024-08-30 12:34:00|7566.1|7554.1|7567.8|7555.8|7567.8|7555.8|7565.2|7553.2|0
1725021250000|2024-08-30 12:34:10|7566.3|7554.3|7565.2|7553.2|7566.3|7554.3|7565.2|7553.2|0
1725021260000|2024-08-30 12:34:20|7562.2|7550.2|7565.2|7553.2|7565.6|7553.6|7562.2|7550.2|1
1725021270000|2024-08-30 12:34:30|7565.6|7553.6|7571.4|7559.4|7571.4|7559.4|7565.1|7553.6|1
1725021280000|2024-08-30 12:34:40|7576.6|7564.6|7576.3|7564.3|7576.6|7564.6|7575.4|7563.4|3
1725021290000|2024-08-30 12:34:50|7576.4|7564.4|7575.1|7563.1|7576.9|7564.9|7572.1|7560.8|8
1725021300000|2024-08-30 12:35:00|7572.4|7560.4|7569.2|7557.2|7572.4|7560.4|7568.6|7556.6|3
1725021310000|2024-08-30 12:35:10|7567.5|7555.5|7560.9|7548.9|7567.6|7555.6|7560.9|7548.9|3
1725021320000|2024-08-30 12:35:20|7560.7|7548.7|7552.4|7540.4|7561.1|7549.1|7548.5|7536.5|2
1725021330000|2024-08-30 12:35:30|7552.3|7540.3|7556.7|7544.7|7556.7|7544.7|7552.3|7540.3|1
1725021340000|2024-08-30 12:35:40|7560.1|7548.1|7559.8|7547.8|7560.5|7548.5|7557.6|7545.6|0
1725021350000|2024-08-30 12:35:50|7554.7|7542.7|7551.8|7539.8|7555.7|7543.7|7551.6|7539.6|0
1725021360000|2024-08-30 12:36:00|7551.4|7539.4|7552|7540|7553.9|7541.9|7551.4|7539.4|0
1725021370000|2024-08-30 12:36:10|7551.6|7539.6|7552.4|7540.4|7555.4|7543.4|7551.6|7539.6|0
1725021380000|2024-08-30 12:36:20|7550.8|7538.8|7550.7|7538.7|7560.5|7548.5|7550.7|7538.7|6
1725021390000|2024-08-30 12:36:30|7550.6|7538.6|7551.6|7539.6|7551.6|7539.6|7550.6|7538.6|0
1725021400000|2024-08-30 12:36:40|7550.8|7538.8|7550.8|7538.8|7550.8|7538.8|7550.8|7538.8|0
1725021410000|2024-08-30 12:36:50|7550.6|7538.6|7545.7|7533.7|7550.6|7538.6|7545.5|7533.5|1
1725021420000|2024-08-30 12:37:00|7543.8|7531.8|7545.3|7533.3|7545.8|7533.8|7542.8|7530.8|0
1725021430000|2024-08-30 12:37:10|7546.2|7534.2|7543.5|7531.5|7546.2|7534.2|7543.5|7531.5|0
1725021440000|2024-08-30 12:37:20|7547.2|7535.2|7537|7525|7548.1|7536.1|7537|7525|21
1725021450000|2024-08-30 12:37:30|7536.9|7524.9|7536.1|7524.1|7536.9|7524.9|7531.8|7522.5|4
1725021460000|2024-08-30 12:37:40|7536|7524|7534.9|7522.9|7536.7|7524.7|7532|7522.9|7
1725021470000|2024-08-30 12:37:50|7535.3|7523.3|7535.1|7523.1|7535.5|7523.5|7535.1|7523.1|1
1725021480000|2024-08-30 12:38:00|7539.9|7527.9|7540.4|7528.4|7540.9|7528.9|7538.8|7526.8|2
1725021490000|2024-08-30 12:38:10|7541.2|7529.2|7541.4|7529.4|7541.4|7530.9|7538.9|7529.2|0
1725021500000|2024-08-30 12:38:20|7539|7527|7535.1|7523.1|7539|7529.9|7535|7523|1
1725021510000|2024-08-30 12:38:30|7535.2|7523.2|7538.9|7526.9|7538.9|7526.9|7534.2|7523.1|11
1725021520000|2024-08-30 12:38:40|7538.5|7526.5|7538|7526|7538.9|7532.4|7537.9|7525.9|1
1725021530000|2024-08-30 12:38:50|7538.5|7526.5|7538.4|7526.4|7538.9|7532|7538|7526.4|1
1725021540000|2024-08-30 12:39:00|7537.9|7525.9|7539|7531|7541.4|7532.4|7537.9|7525.9|12
1725021550000|2024-08-30 12:39:10|7541.3|7529.3|7541.4|7529.4|7541.5|7532.4|7540.4|7529.3|7
1725021560000|2024-08-30 12:39:20|7538.9|7530.9|7538|7526|7541.5|7532.4|7536.7|7525.2|4
1725021570000|2024-08-30 12:39:30|7540.5|7528.5|7540.5|7528.5|7540.5|7528.5|7540.5|7528.5|0
1725021580000|2024-08-30 12:39:40|7537.5|7525.5|7536.9|7524.9|7537.5|7525.5|7536.1|7524.1|4
1725021590000|2024-08-30 12:39:50|7536|7524|7529.5|7523.5|7536.4|7524.4|7529.5|7523.5|19
1725021600000|2024-08-30 12:40:00|7530|7524|7527.9|7515.9|7531.4|7524|7518.7|7510.7|19
1725021610000|2024-08-30 12:40:10|7528.5|7516.5|7528.4|7516.4|7529.7|7517.7|7528.1|7516.1|1
1725021620000|2024-08-30 12:40:20|7529.6|7521.6|7529|7523|7529.6|7523|7529|7521.6|1
1725021630000|2024-08-30 12:40:30|7529.1|7523.1|7529.1|7521.1|7529.5|7523.1|7529.1|7521.1|0
1725021640000|2024-08-30 12:40:40|7529.4|7517.4|7530.9|7522.9|7530.9|7522.9|7528.4|7516.4|2
1725021650000|2024-08-30 12:40:50|7530.7|7522.7|7521.8|7509.8|7530.7|7522.7|7521.8|7509.8|9
1725021660000|2024-08-30 12:41:00|7521.1|7509.1|7517.5|7505.5|7521.1|7509.1|7516.9|7504.9|1
1725021670000|2024-08-30 12:41:10|7516.5|7504.5|7518.5|7506.5|7518.5|7506.5|7515.5|7503.5|2
1725021680000|2024-08-30 12:41:20|7518.9|7506.9|7521.5|7509.5|7521.5|7509.5|7518.9|7506.9|1
1725021690000|2024-08-30 12:41:30|7522.3|7510.3|7523.5|7511.5|7524|7512|7522.3|7510.3|0
1725021700000|2024-08-30 12:41:40|7522.7|7514.7|7532.3|7520.3|7532.4|7523.1|7522.7|7512.2|3
1725021710000|2024-08-30 12:41:50|7531.5|7523.5|7537.4|7525.4|7539.9|7527.9|7524.3|7512.3|20
1725021720000|2024-08-30 12:42:00|7538.6|7526.6|7539.4|7527.4|7539.4|7529.9|7537.9|7526.6|1
1725021730000|2024-08-30 12:42:10|7538.9|7526.9|7537.9|7525.9|7539.5|7527.5|7537.9|7525.9|1
1725021740000|2024-08-30 12:42:20|7536.2|7524.2|7539.9|7533.9|7539.9|7533.9|7531.6|7523.9|1
1725021750000|2024-08-30 12:42:30|7541.2|7529.2|7540.9|7534.9|7541.2|7534.9|7539.4|7527.9|8
1725021760000|2024-08-30 12:42:40|7541.7|7535.7|7547.1|7535.1|7550.4|7538.4|7541.7|7535.1|1
1725021770000|2024-08-30 12:42:50|7547.5|7535.5|7545.5|7533.5|7548.5|7536.5|7545.5|7533.5|0
1725021780000|2024-08-30 12:43:00|7545|7533|7537.4|7525.4|7545|7533|7537.4|7525.4|0
1725021790000|2024-08-30 12:43:10|7537|7525|7533.6|7521.6|7537|7525|7531.7|7519.7|0
1725021800000|2024-08-30 12:43:20|7536|7524|7533.9|7521.9|7536|7524|7531.3|7519.3|2
1725021810000|2024-08-30 12:43:30|7534.3|7522.3|7531.4|7519.4|7536.8|7524.8|7531.4|7519.4|0
1725021820000|2024-08-30 12:43:40|7531.8|7519.8|7533.9|7521.9|7533.9|7521.9|7530.9|7518.9|0
1725021830000|2024-08-30 12:43:50|7535.8|7523.8|7538.7|7526.7|7538.7|7526.7|7535.7|7523.7|0
1725021840000|2024-08-30 12:44:00|7538.9|7526.9|7538.9|7526.9|7538.9|7526.9|7538.9|7526.9|0
1725021850000|2024-08-30 12:44:10|7538.7|7526.7|7538.7|7526.7|7538.7|7526.7|7538.7|7526.7|0
1725021860000|2024-08-30 12:44:20|7540.7|7528.7|7540.7|7528.7|7540.7|7528.7|7539.9|7527.9|3
1725021870000|2024-08-30 12:44:30|7540.8|7528.8|7539.8|7527.8|7540.8|7528.8|7539.8|7527.8|0
1725021880000|2024-08-30 12:44:40|7539.2|7527.2|7540.1|7528.1|7540.6|7528.6|7538.3|7526.3|0
1725021890000|2024-08-30 12:44:50|7539.1|7531.1|7539.7|7531.7|7540.6|7531.7|7538.6|7527.6|1
1725021900000|2024-08-30 12:45:00|7539.5|7531.5|7543.1|7531.1|7545.8|7533.8|7539.1|7529.5|13
1725021910000|2024-08-30 12:45:10|7542.7|7530.7|7534|7522|7542.7|7530.7|7534|7522|2
1725021920000|2024-08-30 12:45:20|7534.4|7522.4|7537.3|7525.3|7539.3|7528.7|7534.4|7522.4|1
1725021930000|2024-08-30 12:45:30|7537.7|7525.7|7537.7|7525.7|7537.7|7525.7|7537.7|7525.7|0
1725021940000|2024-08-30 12:45:40|7536.1|7524.1|7540.7|7532.7|7540.7|7532.7|7536|7524|2
1725021950000|2024-08-30 12:45:50|7540.2|7534.2|7540.8|7532.8|7540.8|7534.2|7540.2|7532.3|0
1725021960000|2024-08-30 12:46:00|7542.5|7530.5|7543|7531|7543.6|7531.6|7540.1|7528.1|2
1725021970000|2024-08-30 12:46:10|7540.3|7528.3|7539.7|7527.7|7541.7|7529.7|7539.7|7527.7|1
1725021980000|2024-08-30 12:46:20|7539.8|7527.8|7533.3|7521.3|7539.8|7527.8|7530.5|7521.3|2
1725021990000|2024-08-30 12:46:30|7534.7|7522.7|7533.8|7521.8|7534.7|7522.7|7533.8|7521.8|0
1725022000000|2024-08-30 12:46:40|7535.1|7523.1|7541.1|7529.1|7542.2|7530.2|7535.1|7523.1|1
1725022020000|2024-08-30 12:47:00|7541.5|7529.5|7555.8|7543.8|7558|7548.9|7541.5|7529.5|8
1725022030000|2024-08-30 12:47:10|7556|7544|7555.2|7543.2|7558|7546|7555.2|7543.2|1
1725022040000|2024-08-30 12:47:20|7554.7|7542.7|7555.7|7547.7|7556.3|7547.7|7550.5|7539.5|1
1725022050000|2024-08-30 12:47:30|7556|7548|7555.3|7543.3|7558.4|7548|7554.5|7542.5|0
1725022060000|2024-08-30 12:47:40|7555.5|7543.5|7544.3|7532.3|7556.5|7544.5|7544.3|7532.3|7
1725022070000|2024-08-30 12:47:50|7545.2|7533.2|7544.9|7532.9|7545.2|7533.2|7542.3|7530.3|1
1725022080000|2024-08-30 12:48:00|7545.1|7533.1|7544.5|7532.5|7545.1|7533.1|7542.4|7530.4|3
1725022110000|2024-08-30 12:48:30|7544.9|7532.9|7551|7543|7551|7543|7544|7532|3
1725022120000|2024-08-30 12:48:40|7551.3|7543.3|7551.3|7543.3|7551.3|7543.3|7551.3|7543.3|0
1725022130000|2024-08-30 12:48:50|7554.2|7546.2|7554.2|7546.2|7554.2|7546.2|7554.2|7546.2|1
1725022140000|2024-08-30 12:49:00|7554.7|7546.7|7554.4|7546.4|7555.9|7546.7|7554.4|7542.4|0
1725022150000|2024-08-30 12:49:10|7554.7|7546.7|7555.7|7543.7|7557.3|7546.7|7553|7541|2
1725022160000|2024-08-30 12:49:20|7554.7|7542.7|7554.7|7542.7|7557.1|7545.1|7552.9|7540.9|1
1725022170000|2024-08-30 12:49:30|7553.9|7541.9|7547.3|7535.3|7553.9|7541.9|7547.3|7535.3|3
1725022190000|2024-08-30 12:49:50|7545|7533|7540.5|7528.5|7545|7533|7540.5|7528.5|2
1725022200000|2024-08-30 12:50:00|7541.3|7529.3|7544.2|7538.2|7548.9|7538.2|7541.3|7529.3|5
1725022210000|2024-08-30 12:50:10|7545.6|7537.6|7545.4|7539.4|7545.7|7539.4|7543.9|7532.7|4
1725022220000|2024-08-30 12:50:20|7545.3|7539.3|7544.2|7532.2|7546.4|7539.3|7541.1|7529.1|4
1725022230000|2024-08-30 12:50:30|7543.8|7531.8|7536.8|7524.8|7543.8|7531.8|7536.8|7524.8|2
1725022240000|2024-08-30 12:50:40|7538.2|7526.2|7535.2|7523.2|7538.6|7526.6|7534.2|7522.2|2
1725022250000|2024-08-30 12:50:50|7535.9|7523.9|7533.2|7521.2|7536.7|7524.7|7531.2|7521.2|2
1725022260000|2024-08-30 12:51:00|7532.9|7520.9|7534.4|7522.4|7534.4|7522.4|7530|7520.9|2
1725022270000|2024-08-30 12:51:10|7534.9|7522.9|7534.9|7522.9|7535.3|7523.3|7534.4|7522.4|0
1725022280000|2024-08-30 12:51:20|7535.3|7523.3|7535.9|7523.9|7535.9|7526.9|7534.4|7523.3|0
1725022290000|2024-08-30 12:51:30|7534.9|7522.9|7533.1|7525.1|7534.9|7525.1|7533.1|7522.2|0
1725022300000|2024-08-30 12:51:40|7533.3|7525.3|7538.2|7526.2|7538.2|7527.2|7533.2|7525.3|3
1725022310000|2024-08-30 12:51:50|7537.1|7529.1|7537.1|7529.1|7537.1|7529.1|7537.1|7529.1|0
1725022320000|2024-08-30 12:52:00|7537.2|7529.2|7541.3|7529.3|7542.1|7530.1|7537.2|7529.2|2
1725022330000|2024-08-30 12:52:10|7541.1|7529.1|7542.6|7530.6|7542.6|7535.2|7541.1|7529.1|0
1725022350000|2024-08-30 12:52:30|7541.6|7533.6|7541.5|7529.5|7541.6|7533.6|7538.5|7526.5|4
1725022360000|2024-08-30 12:52:40|7539.6|7527.6|7540.3|7528.3|7541.6|7529.6|7539.2|7527.2|1
1725022370000|2024-08-30 12:52:50|7540.2|7528.2|7543.1|7531.1|7543.1|7533.2|7540.2|7528.2|6
1725022380000|2024-08-30 12:53:00|7541.8|7535.8|7540.6|7528.6|7543.9|7536.1|7539|7528.6|8
1725022390000|2024-08-30 12:53:10|7539.6|7527.6|7545.7|7533.7|7545.7|7533.7|7539.1|7527.1|0
1725022400000|2024-08-30 12:53:20|7541.3|7529.3|7544.7|7532.7|7544.7|7532.7|7541.3|7529.3|3
1725022410000|2024-08-30 12:53:30|7544.2|7532.2|7542.7|7530.7|7544.3|7532.3|7540.4|7528.4|4
1725022420000|2024-08-30 12:53:40|7541.4|7533.4|7541.4|7535.4|7542.8|7535.4|7541.3|7530.4|0
1725022430000|2024-08-30 12:53:50|7542.7|7530.7|7539|7527|7542.8|7533.8|7535|7523|16
1725022440000|2024-08-30 12:54:00|7538.1|7526.1|7540.7|7528.7|7542.8|7530.8|7538|7526|2
1725022450000|2024-08-30 12:54:10|7540.8|7528.8|7544.8|7532.8|7547.1|7535.1|7540.3|7528.8|15
1725022460000|2024-08-30 12:54:20|7544.3|7532.3|7542.1|7530.1|7544.8|7534.4|7541.8|7530.1|8
1725022470000|2024-08-30 12:54:30|7542|7530|7542|7530|7543.3|7531.3|7542|7530|2
1725022480000|2024-08-30 12:54:40|7542.1|7530.1|7540.3|7528.3|7542.1|7530.1|7539.8|7527.8|3
1725022490000|2024-08-30 12:54:50|7539.3|7527.3|7540.1|7528.1|7540.1|7528.3|7536.3|7527.3|1
1725022500000|2024-08-30 12:55:00|7540.4|7528.4|7538.9|7526.9|7540.4|7528.4|7538.9|7526.9|1
1725022510000|2024-08-30 12:55:10|7541|7529|7544.2|7532.2|7544.2|7532.2|7540.9|7528.9|3
1725022520000|2024-08-30 12:55:20|7545.6|7533.6|7546.5|7538.5|7547.5|7538.5|7545.6|7533.6|6
1725022530000|2024-08-30 12:55:30|7551.5|7539.5|7552.8|7540.8|7553.6|7546.3|7551.2|7539.5|11
1725022540000|2024-08-30 12:55:40|7553.3|7541.3|7546.5|7534.5|7553.3|7541.3|7546|7534|1
1725022550000|2024-08-30 12:55:50|7545.6|7533.6|7543.2|7535.2|7545.6|7535.2|7543.2|7533.6|0
1725022560000|2024-08-30 12:56:00|7544.3|7532.3|7529.9|7521.9|7544.3|7532.3|7529.6|7521.1|14
1725022570000|2024-08-30 12:56:10|7530.3|7522.3|7530.3|7522.3|7530.3|7522.3|7530.3|7522.3|0
1725022580000|2024-08-30 12:56:20|7535|7523|7541.6|7529.6|7544.5|7532.5|7533.7|7521.7|4
1725022590000|2024-08-30 12:56:30|7541.2|7529.2|7541.7|7529.7|7541.7|7529.7|7541.2|7529.2|0
1725022600000|2024-08-30 12:56:40|7540.5|7528.5|7536.3|7524.3|7540.9|7528.9|7536.3|7524.3|1
1725022610000|2024-08-30 12:56:50|7536.1|7524.1|7533.1|7521.1|7536.9|7524.9|7533.1|7521.1|9
1725022620000|2024-08-30 12:57:00|7533|7521|7536.8|7524.8|7541.9|7529.9|7533|7521|6
1725022630000|2024-08-30 12:57:10|7536.7|7524.7|7535.8|7523.8|7540.4|7528.4|7535.8|7523.8|2
1725022640000|2024-08-30 12:57:20|7534.2|7522.2|7529.9|7521.9|7534.6|7522.6|7529.9|7521.9|5
1725022650000|2024-08-30 12:57:30|7530|7522|7533.1|7521.1|7533.1|7522.3|7530|7521.1|3
1725022660000|2024-08-30 12:57:40|7535.2|7523.2|7535.2|7523.2|7535.2|7523.2|7535.2|7523.2|0
1725022690000|2024-08-30 12:58:10|7535.7|7523.7|7535.7|7523.7|7535.7|7523.7|7535.2|7523.2|2
1725022700000|2024-08-30 12:58:20|7543.9|7535.9|7542.7|7530.7|7543.9|7535.9|7542.4|7530.4|4
1725022720000|2024-08-30 12:58:40|7544.4|7532.4|7542.5|7530.5|7545|7533|7542.5|7530.5|0
1725022730000|2024-08-30 12:58:50|7540.7|7528.7|7544.5|7536.5|7545|7537.9|7540.7|7528.7|1
1725022740000|2024-08-30 12:59:00|7544.1|7536.1|7545.8|7539.8|7546.2|7539.8|7544|7533.6|8
1725022750000|2024-08-30 12:59:10|7546.6|7540.6|7553.9|7545.9|7555.4|7546.3|7546.2|7540.2|4
1725022760000|2024-08-30 12:59:20|7548.7|7536.7|7542.7|7530.7|7548.7|7536.7|7542.4|7530.4|6
1725022770000|2024-08-30 12:59:30|7541.9|7529.9|7548.1|7536.1|7548.5|7536.5|7541.9|7529.9|3
1725022780000|2024-08-30 12:59:40|7548.6|7536.6|7548.9|7536.9|7551.3|7539.3|7546.8|7534.8|1
1725022790000|2024-08-30 12:59:50|7549|7537|7552.4|7540.4|7552.9|7540.9|7549|7537|16
1725022800000|2024-08-30 13:00:00|7552|7540|7547.2|7535.2|7552|7544|7547.2|7535.2|3
1725022810000|2024-08-30 13:00:10|7548.5|7536.5|7545.6|7533.6|7548.8|7536.8|7545.6|7533.6|0
1725022820000|2024-08-30 13:00:20|7544.8|7532.8|7544.7|7532.7|7545.2|7533.2|7544.7|7532.7|20
1725022830000|2024-08-30 13:00:30|7544.2|7532.2|7545.5|7533.5|7545.5|7533.5|7544.2|7532.2|0
1725022840000|2024-08-30 13:00:40|7543.6|7531.6|7535.2|7523.2|7543.6|7531.6|7535.2|7523.2|1
1725022850000|2024-08-30 13:00:50|7533.9|7521.9|7533.8|7521.8|7533.9|7521.9|7533.8|7521.8|0
1725022860000|2024-08-30 13:01:00|7534.2|7522.2|7515.7|7507.7|7534.2|7523.2|7515.7|7506.3|20
1725022870000|2024-08-30 13:01:10|7513.7|7507.2|7513.2|7507.2|7513.7|7507.2|7513.2|7507.2|1
1725022880000|2024-08-30 13:01:20|7515.5|7507.5|7514.2|7508.2|7515.7|7508.2|7513.8|7507.2|7
1725022890000|2024-08-30 13:01:30|7516.7|7508.7|7514.2|7508.2|7516.7|7508.7|7513.7|7507.7|4
1725022900000|2024-08-30 13:01:40|7514.7|7508.7|7521.1|7509.1|7521.2|7510.8|7514.7|7507.2|5
1725022910000|2024-08-30 13:01:50|7518.2|7510.2|7519.6|7511.6|7520.7|7511.9|7515.7|7508.7|2
1725022920000|2024-08-30 13:02:00|7519.7|7511.7|7512.9|7506.9|7519.7|7511.7|7512.9|7506.9|3
1725022930000|2024-08-30 13:02:10|7512.5|7506.5|7515.3|7507.3|7517.4|7507.3|7512.3|7505.4|7
1725022940000|2024-08-30 13:02:20|7514.9|7506.9|7512.8|7506.8|7514.9|7507.6|7512.3|7506.3|31
1725022950000|2024-08-30 13:02:30|7515|7507|7515.6|7507.6|7519.3|7509.3|7515|7506.7|3
1725022960000|2024-08-30 13:02:40|7515.5|7507.5|7517.4|7509.4|7521.1|7509.4|7515.5|7507.5|3
1725022970000|2024-08-30 13:02:50|7517.1|7509.1|7517.1|7509.1|7528.3|7516.3|7517.1|7508.2|3
1725022980000|2024-08-30 13:03:00|7517.2|7509.2|7517.2|7509.2|7517.2|7509.2|7517.2|7509.2|0
1725022990000|2024-08-30 13:03:10|7524.6|7512.6|7527.4|7515.4|7529.5|7517.5|7524.6|7512.6|5
1725023010000|2024-08-30 13:03:30|7527.3|7515.3|7525.8|7513.8|7527.3|7515.3|7525.8|7513.8|0
1725023020000|2024-08-30 13:03:40|7522.3|7514.3|7522.3|7514.3|7522.3|7514.3|7522.3|7514.3|0
1725023030000|2024-08-30 13:03:50|7519.3|7507.3|7513.1|7507.1|7520|7508|7513.1|7507|19
1725023040000|2024-08-30 13:04:00|7512.6|7506.6|7511.5|7499.5|7514.8|7508.3|7506.7|7498.7|14
1725023050000|2024-08-30 13:04:10|7509.3|7501.3|7514.3|7502.3|7514.3|7502.3|7509.3|7501.3|2
1725023060000|2024-08-30 13:04:20|7513.6|7505.6|7528.3|7516.3|7528.9|7519.3|7513.6|7505.6|6
1725023070000|2024-08-30 13:04:30|7527.2|7519.2|7532.7|7520.7|7534.8|7525.2|7527.2|7519.2|1
1725023080000|2024-08-30 13:04:40|7523.4|7517.4|7526.8|7518.8|7526.8|7518.8|7523.3|7517.3|1
1725023090000|2024-08-30 13:04:50|7527.3|7520.8|7526.2|7514.2|7527.3|7520.8|7525.7|7513.7|0
1725023100000|2024-08-30 13:05:00|7527.3|7515.3|7526.3|7514.3|7527.3|7518.2|7526.2|7514.3|0
1725023110000|2024-08-30 13:05:10|7527.2|7515.2|7527.3|7515.3|7527.3|7520.3|7526.1|7515.2|2
1725023120000|2024-08-30 13:05:20|7526.7|7514.7|7533.7|7521.7|7534.8|7525.2|7526.2|7514.5|7
1725023130000|2024-08-30 13:05:30|7531.4|7519.4|7533.7|7521.7|7533.7|7521.7|7531.4|7519.4|0
1725023140000|2024-08-30 13:05:40|7526.5|7514.5|7527.7|7515.7|7527.7|7515.7|7525.1|7513.1|1
1725023150000|2024-08-30 13:05:50|7526.4|7514.4|7529.6|7517.6|7529.6|7517.6|7526.2|7514.2|0
1725023160000|2024-08-30 13:06:00|7527.9|7515.9|7529.8|7517.8|7529.8|7517.8|7527.9|7515.9|0
1725023170000|2024-08-30 13:06:10|7530.5|7518.5|7520.4|7514.4|7530.7|7518.7|7520.4|7512.9|0
1725023180000|2024-08-30 13:06:20|7520.3|7514.3|7532.4|7520.4|7532.4|7521.2|7520.3|7514.3|3
1725023190000|2024-08-30 13:06:30|7532.7|7520.7|7545.7|7533.7|7547.5|7535.5|7532.7|7520.7|30
1725023200000|2024-08-30 13:06:40|7545.3|7533.3|7545.3|7533.3|7546.3|7534.3|7544.4|7532.4|0
1725023210000|2024-08-30 13:06:50|7544.9|7532.9|7558.6|7546.6|7558.6|7546.6|7544.9|7532.9|29
1725023220000|2024-08-30 13:07:00|7558.7|7546.7|7564.2|7552.2|7564.2|7552.2|7557.6|7545.6|6
1725023230000|2024-08-30 13:07:10|7563.7|7551.7|7561|7549|7566.4|7558.4|7561|7549|12
1725023240000|2024-08-30 13:07:20|7560.9|7548.9|7561.9|7549.9|7561.9|7549.9|7560.5|7548.5|3
1725023260000|2024-08-30 13:07:40|7562.8|7550.8|7563.4|7551.4|7563.4|7551.4|7562.4|7550.4|0
1725023270000|2024-08-30 13:07:50|7563|7551|7563.9|7551.9|7563.9|7551.9|7563|7551|0
1725023280000|2024-08-30 13:08:00|7563.8|7551.8|7569.9|7563.9|7571.4|7563.9|7563.8|7551.8|11
1725023290000|2024-08-30 13:08:10|7571.4|7563.4|7578|7566|7583.3|7571.3|7571.3|7563.3|35
1725023300000|2024-08-30 13:08:20|7579.1|7567.1|7590|7578|7592.2|7580.2|7578.6|7566.6|7
1725023310000|2024-08-30 13:08:30|7589.2|7577.2|7582.8|7574.8|7589.3|7577.3|7582.8|7572.9|10
1725023320000|2024-08-30 13:08:40|7591.1|7579.1|7613.5|7601.5|7619.9|7610.2|7591.1|7579.1|33
1725023330000|2024-08-30 13:08:50|7613.6|7601.6|7592.6|7580.6|7613.6|7601.6|7592.6|7580.6|16
1725023340000|2024-08-30 13:09:00|7585.4|7573.4|7584.7|7572.7|7591.2|7579.2|7580.5|7568.5|12
1725023350000|2024-08-30 13:09:10|7583.9|7571.9|7587.3|7575.3|7591.5|7579.5|7583.9|7571.9|5
1725023360000|2024-08-30 13:09:20|7588.1|7576.1|7585.1|7573.1|7589.5|7577.5|7585.1|7573.1|2
1725023370000|2024-08-30 13:09:30|7581.7|7569.7|7579.8|7567.8|7581.9|7569.9|7578.1|7566.1|3
1725023380000|2024-08-30 13:09:40|7578.6|7566.6|7576.8|7564.8|7578.6|7566.6|7576.8|7564.8|0
1725023390000|2024-08-30 13:09:50|7577.2|7565.2|7576.1|7564.1|7577.2|7565.2|7576.1|7564.1|0
1725023400000|2024-08-30 13:10:00|7576.3|7564.3|7575.7|7563.7|7576.3|7564.3|7571.7|7563.7|4
1725023410000|2024-08-30 13:10:10|7574.9|7562.9|7563.3|7551.3|7574.9|7562.9|7563.3|7551.3|2
1725023420000|2024-08-30 13:10:20|7562.3|7550.3|7561.5|7549.5|7562.3|7550.3|7561.1|7549.1|0
1725023430000|2024-08-30 13:10:30|7561.2|7549.2|7555.6|7543.6|7561.2|7549.2|7552.6|7540.6|0
1725023440000|2024-08-30 13:10:40|7551.7|7539.7|7554.8|7542.8|7555.9|7543.9|7551.7|7539.7|1
1725023450000|2024-08-30 13:10:50|7554.6|7542.6|7561.3|7549.3|7561.3|7549.3|7554.6|7542.6|1
1725023460000|2024-08-30 13:11:00|7560.3|7548.3|7558.3|7546.3|7560.3|7548.3|7557.9|7545.9|0
1725023470000|2024-08-30 13:11:10|7557.9|7545.9|7566.9|7554.9|7566.9|7554.9|7557.8|7545.8|5
1725023480000|2024-08-30 13:11:20|7566.5|7554.5|7558|7546|7567.3|7555.3|7556.3|7544.3|3
1725023490000|2024-08-30 13:11:30|7557.1|7545.1|7562.8|7550.8|7566.3|7554.3|7555.1|7543.1|14
1725023500000|2024-08-30 13:11:40|7563.3|7551.3|7570.9|7558.9|7571.8|7559.8|7558.3|7546.3|3
1725023510000|2024-08-30 13:11:50|7571.3|7559.3|7570.6|7558.6|7572.2|7560.2|7570.6|7558.6|0
1725023520000|2024-08-30 13:12:00|7572.3|7560.3|7574.3|7562.3|7576.7|7564.7|7572.3|7560.3|0
1725023530000|2024-08-30 13:12:10|7573.7|7561.7|7569.9|7557.9|7575.2|7563.2|7569.9|7557.9|3
1725023540000|2024-08-30 13:12:20|7570.2|7558.2|7556|7544|7570.2|7558.2|7555.5|7543.5|2
1725023550000|2024-08-30 13:12:30|7555.8|7543.8|7557.8|7545.8|7557.8|7545.8|7555.7|7543.7|1
1725023560000|2024-08-30 13:12:40|7559|7547|7558.6|7546.6|7559.3|7547.3|7558.6|7546.6|0
1725023570000|2024-08-30 13:12:50|7560.8|7548.8|7561.5|7549.5|7561.5|7549.5|7559.6|7547.6|0
1725023580000|2024-08-30 13:13:00|7561.6|7549.6|7561|7549|7561.6|7549.6|7559.5|7547.5|0
1725023590000|2024-08-30 13:13:10|7568.4|7560.4|7570.1|7562.1|7570.1|7562.1|7568.4|7560.4|2
1725023600000|2024-08-30 13:13:20|7569.2|7557.2|7571.5|7559.5|7572|7560|7569.2|7557.2|10
1725023610000|2024-08-30 13:13:30|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|0
1725023620000|2024-08-30 13:13:40|7572.4|7560.4|7572.6|7564.6|7573.6|7564.6|7572.4|7560.4|9
1725023630000|2024-08-30 13:13:50|7573.6|7561.6|7573.6|7561.6|7573.6|7561.6|7573.6|7561.6|0
1725023640000|2024-08-30 13:14:00|7572.2|7564.2|7579.8|7567.8|7588.7|7576.7|7572.2|7564.2|6
1725023650000|2024-08-30 13:14:10|7577.9|7565.9|7584.7|7572.7|7584.7|7572.7|7576.9|7564.9|2
1725023660000|2024-08-30 13:14:20|7581.3|7569.3|7581.9|7569.9|7584|7572|7579.9|7567.9|1
1725023670000|2024-08-30 13:14:30|7579.3|7567.3|7578|7566|7579.3|7567.3|7578|7566|0
1725023680000|2024-08-30 13:14:40|7580.5|7568.5|7580.5|7568.5|7580.5|7568.5|7580.5|7568.5|0
1725023690000|2024-08-30 13:14:50|7578.3|7566.3|7580.7|7568.7|7580.7|7568.7|7578.2|7566.2|0
1725023700000|2024-08-30 13:15:00|7578.5|7566.5|7578|7566|7578.6|7566.6|7573.6|7561.6|0
1725023710000|2024-08-30 13:15:10|7577.9|7565.9|7577.9|7565.9|7577.9|7565.9|7577.9|7565.9|0
1725023720000|2024-08-30 13:15:20|7579.1|7567.1|7577.4|7565.4|7581.1|7569.1|7577.4|7565.4|0
1725023730000|2024-08-30 13:15:30|7578.3|7566.3|7577.9|7565.9|7578.4|7566.4|7576.9|7564.9|0
1725023740000|2024-08-30 13:15:40|7578.4|7566.4|7578.4|7566.4|7578.4|7566.4|7576.9|7564.9|0
1725023750000|2024-08-30 13:15:50|7579|7567|7579|7567|7579|7567|7579|7567|0
1725023760000|2024-08-30 13:16:00|7579.4|7567.4|7580.4|7568.4|7580.6|7571.4|7579.4|7567.4|6
1725023770000|2024-08-30 13:16:10|7580|7568|7572.6|7560.6|7580.6|7571.6|7571.8|7559.8|8
1725023780000|2024-08-30 13:16:20|7573.5|7561.5|7576.3|7564.3|7577.8|7565.8|7573.5|7561.5|0
1725023790000|2024-08-30 13:16:30|7576.2|7564.2|7577.4|7565.4|7577.7|7565.7|7576.2|7564.2|0
1725023800000|2024-08-30 13:16:40|7579.5|7567.5|7579.5|7567.5|7579.5|7567.5|7579.1|7567.1|0
1725023810000|2024-08-30 13:16:50|7579|7571|7587.8|7575.8|7592.1|7580.1|7579|7571|5
1725023820000|2024-08-30 13:17:00|7586.5|7574.5|7590.1|7578.1|7591.4|7579.4|7586.5|7574.5|1
1725023830000|2024-08-30 13:17:10|7590.4|7578.4|7589.7|7581.7|7591.4|7581.7|7589.3|7577.3|4
1725023840000|2024-08-30 13:17:20|7591.4|7579.4|7591.4|7579.4|7591.4|7579.4|7590.9|7578.9|0
1725023850000|2024-08-30 13:17:30|7591.3|7579.3|7579.7|7567.7|7591.3|7579.8|7575.2|7563.2|4
1725023860000|2024-08-30 13:17:40|7581.1|7569.1|7580.9|7568.9|7582.6|7570.6|7580.2|7568.2|0
1725023870000|2024-08-30 13:17:50|7581.3|7569.3|7586.6|7574.6|7586.6|7576.1|7577.6|7566.4|3
1725023880000|2024-08-30 13:18:00|7584.2|7572.2|7583.8|7571.8|7584.2|7572.2|7582.9|7570.9|0
1725023890000|2024-08-30 13:18:10|7583.5|7571.5|7583.6|7571.6|7587.4|7575.4|7582.8|7570.8|1
1725023900000|2024-08-30 13:18:20|7584.9|7572.9|7591.9|7579.9|7592.3|7581.9|7584.9|7572.9|2
1725023910000|2024-08-30 13:18:30|7591.8|7579.8|7597.4|7585.4|7602.7|7590.8|7591.5|7579.8|2
1725023920000|2024-08-30 13:18:40|7596.6|7584.6|7596.3|7584.3|7597.8|7585.8|7596.3|7584.3|1
1725023930000|2024-08-30 13:18:50|7597.3|7585.3|7584.5|7572.5|7598.2|7587.8|7583.2|7571.2|2
1725023940000|2024-08-30 13:19:00|7584.4|7572.4|7592.8|7580.8|7593.8|7585.8|7582.1|7572.4|12
1725023950000|2024-08-30 13:19:10|7593.3|7585.3|7592.7|7586.7|7594.7|7586.7|7591.8|7582|1
1725023960000|2024-08-30 13:19:20|7593|7587|7588.9|7580.9|7593.8|7587|7588.9|7578.5|1
1725023970000|2024-08-30 13:19:30|7588.8|7580.8|7582.6|7570.6|7590.4|7580.8|7571.6|7559.6|4
1725023980000|2024-08-30 13:19:40|7582.1|7570.1|7584.4|7572.4|7584.4|7572.4|7582.1|7570.1|0
1725023990000|2024-08-30 13:19:50|7583.7|7571.7|7577.6|7565.6|7583.7|7571.7|7577.6|7565.6|1
1725024000000|2024-08-30 13:20:00|7579.1|7567.1|7568.8|7556.8|7580.4|7568.4|7567|7555|4
1725024010000|2024-08-30 13:20:10|7570|7558|7572.7|7560.7|7572.7|7560.7|7570|7558|0
1725024020000|2024-08-30 13:20:20|7573.2|7561.2|7576.1|7564.1|7579.1|7567.1|7573.2|7561.2|3
1725024030000|2024-08-30 13:20:30|7574.6|7562.6|7567.3|7555.3|7574.6|7562.6|7565.6|7553.6|2
1725024040000|2024-08-30 13:20:40|7567.8|7555.8|7566.3|7554.3|7567.8|7555.8|7566.3|7554.3|0
1725024050000|2024-08-30 13:20:50|7573.7|7561.7|7572|7560|7573.7|7561.7|7571.6|7559.6|3
1725024060000|2024-08-30 13:21:00|7572.5|7560.5|7571.8|7559.8|7572.9|7562.3|7570.3|7559.8|0
1725024070000|2024-08-30 13:21:10|7571.4|7559.4|7573.9|7561.9|7573.9|7561.9|7571.4|7559.4|0
1725024080000|2024-08-30 13:21:20|7573.5|7561.5|7573|7561|7573.5|7561.5|7570.9|7558.9|0
1725024090000|2024-08-30 13:21:30|7572.9|7560.9|7568.8|7556.8|7574.1|7564.5|7568.8|7556.8|1
1725024100000|2024-08-30 13:21:40|7569|7557|7556.2|7548.2|7569|7557|7554.5|7542.5|6
1725024110000|2024-08-30 13:21:50|7553.6|7541.6|7563.2|7551.2|7563.2|7551.2|7552.4|7540.4|5
1725024120000|2024-08-30 13:22:00|7562.7|7550.7|7564.4|7552.4|7564.4|7552.4|7562.7|7550.7|0
1725024130000|2024-08-30 13:22:10|7565.3|7553.3|7566|7554|7566.5|7554.5|7565.3|7553.3|0
1725024140000|2024-08-30 13:22:20|7563.9|7551.9|7561.1|7549.1|7565.6|7553.6|7560.9|7548.9|1
1725024150000|2024-08-30 13:22:30|7561.9|7549.9|7562.3|7550.3|7562.3|7550.3|7561.9|7549.9|0
1725024160000|2024-08-30 13:22:40|7562.6|7550.6|7567|7555|7567|7555|7562.6|7550.6|1
1725024170000|2024-08-30 13:22:50|7568.2|7556.2|7568.2|7556.2|7568.2|7556.2|7568.2|7556.2|0
1725024180000|2024-08-30 13:23:00|7572.7|7560.7|7572.3|7560.3|7572.7|7560.7|7571.9|7559.9|2
1725024190000|2024-08-30 13:23:10|7571.9|7559.9|7574.5|7562.5|7574.5|7562.5|7571.9|7559.9|0
1725024200000|2024-08-30 13:23:20|7573.7|7565.7|7582.6|7570.6|7582.6|7570.6|7573.7|7565.7|4
1725024210000|2024-08-30 13:23:30|7583.9|7571.9|7583.8|7571.8|7584|7572|7583|7571|0
1725024220000|2024-08-30 13:23:40|7583.5|7571.5|7577.9|7565.9|7583.7|7571.7|7577.9|7565.9|1
1725024230000|2024-08-30 13:23:50|7579.2|7567.2|7579.7|7567.7|7580.3|7568.3|7579.2|7567.2|0
1725024240000|2024-08-30 13:24:00|7579.3|7567.3|7592.8|7580.8|7593.2|7581.2|7579.2|7567.2|5
1725024250000|2024-08-30 13:24:10|7593.2|7581.2|7593.8|7581.8|7593.8|7581.8|7593.2|7581.2|0
1725024260000|2024-08-30 13:24:20|7594|7582|7601.8|7589.8|7602.4|7590.4|7592.5|7582|18
1725024270000|2024-08-30 13:24:30|7603|7591|7602.6|7590.6|7603.3|7591.3|7601.7|7589.7|1
1725024280000|2024-08-30 13:24:40|7602.8|7590.8|7610.9|7598.9|7610.9|7598.9|7602.8|7590.8|2
1725024290000|2024-08-30 13:24:50|7612.9|7600.9|7612.9|7600.9|7612.9|7600.9|7612.9|7600.9|0
1725024300000|2024-08-30 13:25:00|7612.1|7600.1|7616.7|7604.7|7616.8|7604.8|7611.1|7599.1|5
1725024310000|2024-08-30 13:25:10|7615.2|7603.2|7617.2|7605.2|7617.2|7605.2|7614.3|7602.3|3
1725024320000|2024-08-30 13:25:20|7618.9|7606.9|7607.6|7599.6|7619.7|7607.7|7607.5|7597.1|8
1725024330000|2024-08-30 13:25:30|7609.1|7597.1|7603.9|7591.9|7609.2|7600|7600.7|7589.6|3
1725024340000|2024-08-30 13:25:40|7604.2|7592.2|7605.6|7599.6|7605.6|7599.6|7600.1|7588.1|3
1725024350000|2024-08-30 13:25:50|7604.5|7592.5|7608.8|7596.8|7609.9|7597.9|7604.5|7592.5|4
1725024360000|2024-08-30 13:26:00|7608.9|7596.9|7613.2|7601.2|7617.6|7605.6|7608.9|7596.9|6
1725024370000|2024-08-30 13:26:10|7612.8|7600.8|7616.8|7604.8|7617.2|7605.2|7611.5|7599.5|1
1725024380000|2024-08-30 13:26:20|7616.4|7604.4|7617.5|7605.5|7617.5|7605.5|7616.4|7604.4|0
1725024390000|2024-08-30 13:26:30|7617.1|7605.1|7618.9|7606.9|7618.9|7606.9|7617.1|7605.1|0
1725024400000|2024-08-30 13:26:40|7617.9|7605.9|7619.6|7611.6|7621.1|7611.6|7617.9|7605.9|0
1725024410000|2024-08-30 13:26:50|7619.3|7611.3|7614.1|7606.1|7620.7|7611.3|7613.6|7601.6|9
1725024420000|2024-08-30 13:27:00|7614.2|7606.2|7613.8|7601.8|7618.6|7606.6|7608.5|7597.7|16
1725024430000|2024-08-30 13:27:10|7613.4|7601.4|7611.6|7599.6|7613.4|7601.4|7611.6|7599.6|0
1725024440000|2024-08-30 13:27:20|7611.8|7603.8|7627.6|7615.6|7628.9|7616.9|7611.8|7602.8|19
1725024450000|2024-08-30 13:27:30|7628.9|7616.9|7628.9|7616.9|7628.9|7616.9|7624.1|7612.1|0
1725024460000|2024-08-30 13:27:40|7623.4|7611.4|7625.3|7613.3|7626|7614|7621.3|7609.3|1
1725024470000|2024-08-30 13:27:50|7620.5|7612.5|7621.9|7609.9|7621.9|7614.6|7620.5|7609.4|1
1725024480000|2024-08-30 13:28:00|7621|7613|7622.2|7610.2|7622.2|7613|7619.2|7609.7|2
1725024490000|2024-08-30 13:28:10|7622.1|7610.1|7621.1|7609.1|7622.1|7610.1|7619.8|7607.8|1
1725024500000|2024-08-30 13:28:20|7619.8|7607.8|7621.1|7609.1|7621.1|7609.1|7618.1|7606.1|0
1725024520000|2024-08-30 13:28:40|7620.3|7608.3|7618.8|7610.8|7622.1|7610.8|7618.8|7608.3|0
1725024530000|2024-08-30 13:28:50|7618.7|7606.7|7620.5|7608.5|7620.5|7609.2|7617.2|7606.3|2
1725024540000|2024-08-30 13:29:00|7620|7608|7621.3|7609.3|7621.3|7609.3|7618.8|7606.8|0
1725024550000|2024-08-30 13:29:10|7618.5|7610.5|7615.8|7603.8|7620.9|7611.7|7614.9|7602.9|5
1725024560000|2024-08-30 13:29:20|7615|7603|7615.3|7603.3|7617|7605|7614|7602|1
1725024580000|2024-08-30 13:29:40|7607.4|7595.4|7599.9|7591.9|7607.4|7595.4|7599.7|7588.9|6
1725024590000|2024-08-30 13:29:50|7601.2|7589.2|7597.5|7589.5|7601.2|7592.1|7597.5|7586.4|3
1725024600000|2024-08-30 13:30:00|7599.8|7587.8|7593.9|7581.9|7599.8|7587.8|7579|7567|14
1725024610000|2024-08-30 13:30:10|7595.3|7583.3|7587.4|7575.4|7596.1|7584.1|7586|7574|2
1725024620000|2024-08-30 13:30:20|7588.2|7576.2|7600.6|7588.6|7600.6|7588.6|7588.2|7576.2|2
1725024630000|2024-08-30 13:30:30|7600.5|7588.5|7588.8|7576.8|7600.5|7588.5|7588.8|7576.8|1
1725024640000|2024-08-30 13:30:40|7589|7577|7589|7577|7589|7577|7589|7577|0
1725024650000|2024-08-30 13:30:50|7589.8|7577.8|7589.9|7577.9|7589.9|7577.9|7589.8|7577.8|0
1725024660000|2024-08-30 13:31:00|7589.8|7577.8|7593|7581|7593.8|7581.8|7589.8|7577.8|0
1725024670000|2024-08-30 13:31:10|7587.6|7575.6|7584.7|7572.7|7589.7|7577.7|7583.3|7571.3|6
1725024680000|2024-08-30 13:31:20|7587.8|7575.8|7582.2|7570.2|7587.8|7575.8|7581.8|7569.8|1
1725024690000|2024-08-30 13:31:30|7590.7|7578.7|7595.8|7583.8|7597.1|7585.1|7590.7|7578.7|2
1725024700000|2024-08-30 13:31:40|7595.4|7583.4|7588.8|7576.8|7596.2|7584.2|7588.8|7576.8|2
1725024710000|2024-08-30 13:31:50|7589.3|7577.3|7592.4|7584.4|7593.5|7586.4|7589.1|7577.1|5
1725024720000|2024-08-30 13:32:00|7592.6|7586.6|7591.6|7585.6|7592.6|7586.6|7590.8|7584.4|12
1725024730000|2024-08-30 13:32:10|7601.9|7589.9|7605.3|7593.3|7605.8|7593.8|7600.8|7588.8|12
1725024740000|2024-08-30 13:32:20|7605.4|7593.4|7604.3|7596.3|7605.9|7596.3|7604.3|7593.4|1
1725024750000|2024-08-30 13:32:30|7604.5|7596.5|7603.1|7591.1|7613.8|7601.8|7603.1|7591.1|11
1725024760000|2024-08-30 13:32:40|7603.9|7591.9|7600.6|7592.6|7605.2|7595.6|7600.6|7590.9|2
1725024770000|2024-08-30 13:32:50|7598.1|7592.1|7594.3|7582.3|7600|7592.1|7594.3|7582.3|12
1725024780000|2024-08-30 13:33:00|7595.5|7583.5|7570|7562|7595.5|7583.5|7570|7562|2
1725024790000|2024-08-30 13:33:10|7569.9|7561.9|7569.2|7557.2|7570.1|7561.9|7566.6|7554.6|8
1725024800000|2024-08-30 13:33:20|7570.2|7558.2|7580.3|7568.3|7583.9|7571.9|7570.2|7558.2|3
1725024810000|2024-08-30 13:33:30|7581.2|7569.2|7583.8|7571.8|7583.9|7571.9|7581.2|7569.2|0
1725024820000|2024-08-30 13:33:40|7599.4|7587.4|7602.5|7590.5|7602.5|7590.5|7595.7|7583.7|11
1725024830000|2024-08-30 13:33:50|7603.8|7591.8|7597|7589|7606.4|7594.4|7597|7587.9|0
1725024840000|2024-08-30 13:34:00|7596.9|7588.9|7586|7574|7597|7589|7582.1|7570.1|6
1725024850000|2024-08-30 13:34:10|7587|7575|7588|7576|7588.5|7576.5|7587|7575|0
1725024860000|2024-08-30 13:34:20|7588.6|7576.6|7588.5|7576.5|7588.6|7576.6|7588.2|7576.2|0
1725024880000|2024-08-30 13:34:40|7588.7|7576.7|7594.9|7582.9|7598.1|7590.4|7588.7|7576.7|6
1725024890000|2024-08-30 13:34:50|7595.3|7583.3|7598|7586|7598|7586|7595.3|7583.3|2
1725024900000|2024-08-30 13:35:00|7596.9|7584.9|7606.5|7594.5|7606.5|7594.5|7596.9|7584.9|11
1725024910000|2024-08-30 13:35:10|7605.6|7593.6|7606.6|7594.6|7606.6|7596.1|7604.1|7593.6|0
1725024920000|2024-08-30 13:35:20|7606.5|7594.5|7606.5|7594.5|7606.5|7597.5|7605.5|7594.5|2
1725024930000|2024-08-30 13:35:30|7605.5|7597.5|7606.5|7594.5|7606.5|7597.5|7605.5|7594.5|0
1725024940000|2024-08-30 13:35:40|7607.3|7599.3|7607.3|7599.3|7607.3|7599.3|7607.3|7599.3|3
1725024950000|2024-08-30 13:35:50|7610.6|7598.6|7610.2|7604.2|7611.4|7604.2|7610.2|7598.6|2
1725024960000|2024-08-30 13:36:00|7613.6|7605.6|7618.6|7606.6|7621.6|7612.6|7613.6|7602.6|9
1725024970000|2024-08-30 13:36:10|7618.4|7606.4|7619.7|7607.7|7619.7|7607.7|7618.4|7606.4|3
1725024980000|2024-08-30 13:36:20|7616.6|7604.6|7610.3|7598.3|7618|7606|7605|7593|3
1725024990000|2024-08-30 13:36:30|7609.7|7597.7|7604.2|7592.2|7609.7|7597.7|7598.7|7586.7|1
1725025010000|2024-08-30 13:36:50|7605.6|7593.6|7602.1|7590.1|7605.8|7593.8|7600.6|7588.6|0
1725025020000|2024-08-30 13:37:00|7601.4|7589.4|7599.3|7587.3|7601.4|7589.4|7596.7|7584.7|0
1725025030000|2024-08-30 13:37:10|7600.1|7588.1|7599.7|7587.7|7601|7589|7597.6|7585.6|0
1725025040000|2024-08-30 13:37:20|7601|7589|7601.1|7589.1|7601.1|7589.1|7601|7589|0
1725025050000|2024-08-30 13:37:30|7601|7589|7593.4|7581.4|7601|7589|7593.4|7581.4|1
1725025060000|2024-08-30 13:37:40|7594.6|7582.6|7593.6|7581.6|7597.6|7585.6|7592.8|7580.8|2
1725025070000|2024-08-30 13:37:50|7590.9|7578.9|7585.6|7573.6|7590.9|7578.9|7585.6|7573.6|1
1725025080000|2024-08-30 13:38:00|7586.4|7574.4|7595.5|7583.5|7595.5|7583.5|7583.4|7571.4|0
1725025090000|2024-08-30 13:38:10|7595.6|7583.6|7600|7594|7600.5|7594|7591.5|7579.5|8
1725025100000|2024-08-30 13:38:20|7599.7|7593.7|7599.9|7591.9|7601.5|7594.3|7598.8|7586.8|3
1725025110000|2024-08-30 13:38:30|7601.5|7589.5|7611.6|7599.6|7612.1|7600.1|7599.9|7589.5|4
1725025120000|2024-08-30 13:38:40|7610.7|7598.7|7607.8|7595.8|7611.1|7602.6|7607.8|7595.8|3
1725025130000|2024-08-30 13:38:50|7608.7|7596.7|7607.5|7595.5|7610.5|7598.8|7606.8|7595|1
1725025140000|2024-08-30 13:39:00|7606.2|7594.2|7599.2|7587.2|7606.2|7594.2|7593.7|7581.7|4
1725025150000|2024-08-30 13:39:10|7598.4|7586.4|7598.1|7590.1|7598.4|7590.1|7598.1|7586.4|0
1725025160000|2024-08-30 13:39:20|7593.5|7581.5|7593.8|7581.8|7593.8|7581.8|7592.8|7580.8|2
1725025170000|2024-08-30 13:39:30|7595.5|7583.5|7599.1|7587.1|7599.4|7590|7595.5|7583.5|0
1725025180000|2024-08-30 13:39:40|7603.7|7591.7|7601.5|7589.5|7604.2|7594.5|7601.5|7589.5|5
1725025190000|2024-08-30 13:39:50|7602.7|7590.7|7606|7594|7607|7596|7602.7|7590.7|4
1725025200000|2024-08-30 13:40:00|7606.9|7594.9|7609.4|7601.4|7613|7603.9|7606.9|7594.9|3
1725025210000|2024-08-30 13:40:10|7609.3|7603.3|7598.1|7590.1|7610.5|7603.3|7598.1|7589.2|7
1725025220000|2024-08-30 13:40:20|7598.6|7590.6|7587.6|7575.6|7598.6|7590.6|7583.5|7571.5|3
1725025230000|2024-08-30 13:40:30|7589.7|7577.7|7588.5|7576.5|7589.9|7577.9|7588.4|7576.4|0
1725025240000|2024-08-30 13:40:40|7587.4|7575.4|7588.3|7576.3|7588.3|7576.3|7587.3|7575.3|0
1725025250000|2024-08-30 13:40:50|7588.4|7576.4|7586.7|7574.7|7589.7|7577.7|7586.7|7574.7|1
1725025260000|2024-08-30 13:41:00|7587.3|7575.3|7590.5|7578.5|7590.5|7578.5|7587.3|7575.3|0
1725025270000|2024-08-30 13:41:10|7589|7577|7590.5|7578.5|7593|7581|7587.2|7575.2|0
1725025280000|2024-08-30 13:41:20|7590.9|7578.9|7592.9|7584.9|7593.1|7584.9|7587.8|7575.8|2
1725025290000|2024-08-30 13:41:30|7593|7585|7591.3|7579.3|7593|7585|7591.3|7579.3|2
1725025300000|2024-08-30 13:41:40|7593.5|7581.5|7593.9|7581.9|7593.9|7581.9|7588.5|7576.5|2
1725025310000|2024-08-30 13:41:50|7594.3|7582.3|7593.4|7581.4|7594.4|7582.4|7593.4|7581.4|1
1725025320000|2024-08-30 13:42:00|7590.9|7582.9|7593.6|7585.6|7595.2|7585.6|7590.9|7581.3|0
1725025330000|2024-08-30 13:42:10|7595.2|7583.2|7593.8|7581.8|7603.5|7591.5|7593.8|7581.8|5
1725025340000|2024-08-30 13:42:20|7594.5|7582.5|7589.6|7577.6|7594.5|7582.5|7584.5|7572.5|7
1725025350000|2024-08-30 13:42:30|7588.3|7576.3|7588.7|7576.7|7588.7|7576.7|7588.3|7576.3|0
1725025360000|2024-08-30 13:42:40|7589.6|7577.6|7595.8|7583.8|7595.8|7583.8|7589.6|7577.6|0
1725025370000|2024-08-30 13:42:50|7594.9|7582.9|7596.1|7584.1|7596.1|7584.1|7593.2|7581.2|0
1725025380000|2024-08-30 13:43:00|7595.9|7583.9|7596.6|7588.6|7597.4|7588.6|7595.9|7583.9|0
1725025390000|2024-08-30 13:43:10|7598.6|7586.6|7598.6|7586.6|7598.6|7586.6|7598.6|7586.6|0
1725025400000|2024-08-30 13:43:20|7602.4|7590.4|7602.4|7590.4|7604.8|7592.8|7601.6|7589.6|4
1725025410000|2024-08-30 13:43:30|7602.3|7590.3|7603.2|7591.2|7603.2|7591.2|7602.3|7590.3|0
1725025420000|2024-08-30 13:43:40|7602.5|7594.5|7595.8|7583.8|7603.3|7594.5|7595|7583|8
1725025430000|2024-08-30 13:43:50|7597.4|7585.4|7597.4|7585.4|7597.4|7585.4|7597.4|7585.4|0
1725025440000|2024-08-30 13:44:00|7597.2|7585.2|7599.4|7587.4|7599.4|7587.4|7597.2|7585.2|0
1725025450000|2024-08-30 13:44:10|7598.1|7586.1|7599.4|7587.4|7599.4|7587.4|7598.1|7586.1|0
1725025460000|2024-08-30 13:44:20|7599|7587|7599.5|7587.5|7600.5|7588.5|7597.3|7585.3|2
1725025470000|2024-08-30 13:44:30|7599.6|7587.6|7599.1|7587.1|7599.6|7588.7|7594.6|7582.6|1
1725025480000|2024-08-30 13:44:40|7598.5|7586.5|7597|7585|7598.5|7588.8|7596.5|7584.5|1
1725025490000|2024-08-30 13:44:50|7597.8|7585.8|7595.8|7583.8|7597.8|7585.8|7595.8|7583.8|0
1725025500000|2024-08-30 13:45:00|7595.9|7583.9|7598.7|7590.7|7598.7|7590.8|7595.9|7583.9|2
1725025510000|2024-08-30 13:45:10|7603.6|7591.6|7603.6|7591.6|7603.6|7591.6|7602.8|7590.8|3
1725025520000|2024-08-30 13:45:20|7603.5|7591.5|7615.1|7603.1|7615.1|7603.1|7601.5|7589.5|3
1725025530000|2024-08-30 13:45:30|7615.4|7603.4|7612.5|7600.5|7615.6|7606|7611.6|7599.6|2
1725025540000|2024-08-30 13:45:40|7612.2|7600.2|7613.2|7601.2|7615.4|7603.4|7611.7|7599.7|2
1725025550000|2024-08-30 13:45:50|7614|7602|7614|7602|7614.5|7602.5|7613|7601|0
1725025560000|2024-08-30 13:46:00|7613.7|7601.7|7612.2|7600.2|7614.9|7607.8|7612.2|7600.2|6
1725025570000|2024-08-30 13:46:10|7614.1|7602.1|7613.1|7601.1|7614.5|7602.5|7610.4|7600.9|1
1725025580000|2024-08-30 13:46:20|7614.2|7602.2|7614.4|7602.4|7619.5|7607.5|7614.1|7602.2|7
1725025590000|2024-08-30 13:46:30|7614.3|7602.3|7612.5|7600.5|7619|7607|7610.1|7600.5|4
1725025600000|2024-08-30 13:46:40|7614.2|7602.2|7606.5|7594.5|7614.2|7602.2|7600.6|7588.6|3
1725025610000|2024-08-30 13:46:50|7610|7598|7605.6|7597.6|7611|7599.1|7605.6|7596.5|2
1725025620000|2024-08-30 13:47:00|7603.7|7597.7|7604.4|7592.4|7604.8|7598.1|7603.6|7592.3|0
1725025630000|2024-08-30 13:47:10|7601.1|7593.1|7593.4|7581.4|7603.9|7593.1|7592.1|7580.1|3
1725025640000|2024-08-30 13:47:20|7592|7580|7594.6|7582.6|7594.6|7582.6|7592|7580|0
1725025650000|2024-08-30 13:47:30|7595|7583|7591.8|7583.8|7595|7583.8|7591.8|7583|0
1725025660000|2024-08-30 13:47:40|7578.7|7566.7|7593.1|7581.1|7593.1|7581.1|7578.7|7566.7|2
1725025670000|2024-08-30 13:47:50|7589.1|7577.1|7586.6|7574.6|7592.3|7580.3|7586.6|7574.6|1
1725025680000|2024-08-30 13:48:00|7584.1|7572.1|7586.4|7578.4|7588.9|7578.4|7584.1|7572.1|0
1725025690000|2024-08-30 13:48:10|7588.9|7576.9|7588.9|7576.9|7588.9|7576.9|7588.9|7576.9|0
1725025710000|2024-08-30 13:48:30|7589|7577|7593.9|7581.9|7593.9|7581.9|7587.5|7577|1
1725025720000|2024-08-30 13:48:40|7594|7582|7593.8|7581.8|7594|7583.4|7590.9|7581.8|1
1725025730000|2024-08-30 13:48:50|7590.8|7582.8|7593.6|7581.6|7593.6|7582.8|7590.8|7581.6|0
1725025740000|2024-08-30 13:49:00|7593.9|7581.9|7591.1|7579.1|7599.5|7589.9|7584.6|7572.6|10
1725025750000|2024-08-30 13:49:10|7589.9|7577.9|7584.3|7572.3|7589.9|7577.9|7581.9|7569.9|1
1725025760000|2024-08-30 13:49:20|7585.8|7573.8|7584.7|7572.7|7587.4|7575.4|7579.2|7567.2|0
1725025770000|2024-08-30 13:49:30|7584.8|7572.8|7581.4|7569.4|7586.6|7574.6|7581.4|7569.4|0
1725025780000|2024-08-30 13:49:40|7581.9|7569.9|7576.2|7564.2|7581.9|7569.9|7576.2|7564.2|0
1725025790000|2024-08-30 13:49:50|7576.4|7564.4|7576.7|7564.7|7579|7567|7569.6|7560.5|2
1725025800000|2024-08-30 13:50:00|7579.1|7567.1|7576.2|7564.2|7580.1|7571.7|7575.7|7563.7|3
1725025810000|2024-08-30 13:50:10|7576.7|7564.7|7575.5|7563.5|7578.2|7566.2|7575.5|7563.5|2
1725025820000|2024-08-30 13:50:20|7580|7568|7579.3|7567.3|7580|7568|7576.2|7564.2|2
1725025830000|2024-08-30 13:50:30|7579.4|7567.4|7577.4|7565.4|7580.1|7568.1|7577.4|7565.4|0
1725025840000|2024-08-30 13:50:40|7576.4|7564.4|7575.9|7563.9|7576.8|7564.8|7575.9|7563.9|1
1725025850000|2024-08-30 13:50:50|7574.7|7562.7|7574.7|7562.7|7574.7|7562.7|7574.7|7562.7|0
1725025860000|2024-08-30 13:51:00|7566.4|7554.4|7562.8|7550.8|7567.1|7555.1|7559|7547|8
1725025870000|2024-08-30 13:51:10|7564.5|7552.5|7543|7531|7570.2|7558.2|7543|7531|7
1725025880000|2024-08-30 13:51:20|7544.2|7532.2|7538.4|7526.4|7554|7542|7538.4|7526.4|5
1725025890000|2024-08-30 13:51:30|7539.4|7527.4|7545.1|7533.1|7545.1|7533.1|7539.4|7527.4|1
1725025900000|2024-08-30 13:51:40|7549|7537|7567.3|7555.3|7567.5|7555.5|7545.2|7533.2|4
1725025910000|2024-08-30 13:51:50|7568.6|7556.6|7555.5|7543.5|7569.1|7557.1|7555.5|7543.5|2
1725025920000|2024-08-30 13:52:00|7555.2|7543.2|7552.7|7540.7|7555.2|7543.2|7552.7|7540.7|3
1725025930000|2024-08-30 13:52:10|7551.4|7539.4|7547.9|7535.9|7551.4|7539.4|7546.6|7534.6|2
1725025940000|2024-08-30 13:52:20|7548.2|7536.2|7548.2|7536.2|7549.3|7537.3|7545.3|7533.3|2
1725025950000|2024-08-30 13:52:30|7543.5|7531.5|7547.9|7535.9|7547.9|7535.9|7543.5|7531.5|1
1725025960000|2024-08-30 13:52:40|7547.5|7535.5|7552.7|7540.7|7556.8|7544.8|7547.5|7535.5|2
1725025970000|2024-08-30 13:52:50|7553.3|7541.3|7552.4|7540.4|7553.3|7541.3|7552.4|7540.4|0
1725025980000|2024-08-30 13:53:00|7550.2|7538.2|7553.9|7541.9|7553.9|7541.9|7550.2|7538.2|0
1725026000000|2024-08-30 13:53:20|7548.1|7536.1|7542.7|7530.7|7549.2|7537.2|7542.7|7530.7|1
1725026010000|2024-08-30 13:53:30|7542.9|7530.9|7545.2|7533.2|7546|7534|7542.9|7530.9|0
1725026020000|2024-08-30 13:53:40|7542.5|7530.5|7545.9|7533.9|7550.6|7538.6|7539.3|7527.3|1
1725026030000|2024-08-30 13:53:50|7544.9|7532.9|7544.7|7532.7|7544.9|7532.9|7544.7|7532.7|0
1725026040000|2024-08-30 13:54:00|7544.8|7532.8|7545.6|7533.6|7545.6|7533.6|7543.6|7531.6|0
1725026050000|2024-08-30 13:54:10|7545.8|7533.8|7555.5|7543.5|7555.6|7543.6|7545.8|7533.8|6
1725026070000|2024-08-30 13:54:30|7555.9|7543.9|7555.9|7543.9|7555.9|7543.9|7555.9|7543.9|0
1725026080000|2024-08-30 13:54:40|7556.1|7544.1|7561.7|7549.7|7561.7|7549.7|7556.1|7544.1|0
1725026090000|2024-08-30 13:54:50|7561.1|7549.1|7565.1|7553.1|7565.1|7553.1|7559.3|7547.3|5
1725026100000|2024-08-30 13:55:00|7565.3|7553.3|7569.8|7557.8|7570|7558|7565.3|7553.3|1
1725026110000|2024-08-30 13:55:10|7569.6|7557.6|7569.6|7557.6|7569.6|7557.6|7569.6|7557.6|0
1725026120000|2024-08-30 13:55:20|7569.7|7557.7|7569.8|7557.8|7570.1|7558.1|7567.9|7555.9|4
1725026130000|2024-08-30 13:55:30|7570.3|7558.3|7562.3|7550.3|7570.3|7558.3|7562.3|7550.3|3
1725026140000|2024-08-30 13:55:40|7562.8|7550.8|7561.5|7549.5|7562.9|7550.9|7561|7549|1
1725026150000|2024-08-30 13:55:50|7561|7549|7560.6|7548.6|7561.7|7549.7|7560.6|7548.6|1
1725026160000|2024-08-30 13:56:00|7560.7|7548.7|7560.7|7548.7|7560.7|7548.7|7560.7|7548.7|0
1725026170000|2024-08-30 13:56:10|7560.9|7548.9|7560.9|7548.9|7560.9|7548.9|7560.9|7548.9|0
1725026180000|2024-08-30 13:56:20|7560.7|7548.7|7567.2|7555.2|7567.7|7555.7|7560.7|7548.7|1
1725026190000|2024-08-30 13:56:30|7566.8|7554.8|7567.7|7555.7|7567.7|7555.7|7566.8|7554.8|1
1725026200000|2024-08-30 13:56:40|7566.7|7558.7|7565.2|7553.2|7570|7558.7|7564.8|7552.8|12
1725026210000|2024-08-30 13:56:50|7564.8|7552.8|7568.1|7556.1|7568.1|7556.1|7564|7552|0
1725026220000|2024-08-30 13:57:00|7568.2|7556.2|7568.7|7556.7|7568.7|7556.7|7567.7|7555.7|1
1725026230000|2024-08-30 13:57:10|7568.1|7556.1|7561.7|7549.7|7568.1|7556.1|7561.3|7549.3|3
1725026240000|2024-08-30 13:57:20|7567|7555|7570.1|7558.1|7570.1|7559.5|7565.4|7553.4|4
1725026270000|2024-08-30 13:57:50|7568.5|7560.5|7567.4|7555.4|7569.1|7561.1|7564.2|7552.2|6
1725026280000|2024-08-30 13:58:00|7568.2|7556.2|7565.8|7559.8|7568.2|7559.8|7561.3|7549.3|4
1725026290000|2024-08-30 13:58:10|7566.2|7560.2|7566.4|7558.4|7566.4|7560.3|7566.2|7558.4|0
1725026300000|2024-08-30 13:58:20|7566.5|7558.5|7577.1|7565.1|7577.6|7565.6|7566.5|7558.5|8
1725026320000|2024-08-30 13:58:40|7577.2|7565.2|7572.7|7564.7|7577.2|7565.2|7569.9|7557.9|5
1725026330000|2024-08-30 13:58:50|7575.9|7563.9|7568.2|7560.2|7576.3|7564.3|7568.2|7560.2|4
1725026340000|2024-08-30 13:59:00|7568|7560|7574.9|7562.9|7574.9|7562.9|7567.5|7559.5|1
1725026350000|2024-08-30 13:59:10|7575.9|7563.9|7576|7564|7576|7564|7575.9|7563.9|0
1725026370000|2024-08-30 13:59:30|7575.9|7563.9|7582.2|7570.2|7582.2|7575.8|7574.7|7563.9|4
1725026380000|2024-08-30 13:59:40|7583.1|7571.1|7587.8|7575.8|7588.6|7576.6|7582.5|7571.1|3
1725026390000|2024-08-30 13:59:50|7588|7576|7575.3|7563.3|7590.5|7578.5|7575.3|7563.3|11
1725026400000|2024-08-30 14:00:00|7574.3|7562.3|7575.6|7563.6|7576|7564|7574.3|7562.3|1
1725026410000|2024-08-30 14:00:10|7582.5|7570.5|7571.2|7559.2|7588.7|7579.9|7570.8|7558.8|8
1725026420000|2024-08-30 14:00:20|7572|7560|7572.3|7560.3|7572.3|7560.3|7572|7560|0
1725026430000|2024-08-30 14:00:30|7572.1|7560.1|7579.4|7567.4|7581.3|7569.3|7572.1|7560.1|1
1725026440000|2024-08-30 14:00:40|7580.2|7568.2|7582.5|7570.5|7582.9|7570.9|7580.1|7568.1|0
1725026450000|2024-08-30 14:00:50|7584.4|7572.4|7566.9|7554.9|7584.9|7572.9|7566.9|7554.9|7
1725026460000|2024-08-30 14:01:00|7567.4|7555.4|7578.2|7566.2|7578.2|7566.2|7567.4|7555.4|1
1725026470000|2024-08-30 14:01:10|7578.1|7566.1|7578.1|7566.1|7578.1|7566.1|7578.1|7566.1|0
1725026480000|2024-08-30 14:01:20|7579|7567|7586.5|7574.5|7586.5|7574.5|7579|7567|1
1725026490000|2024-08-30 14:01:30|7586.8|7574.8|7587|7575|7587|7575|7586.8|7574.8|0
1725026500000|2024-08-30 14:01:40|7587.6|7575.6|7588.5|7576.5|7591.7|7581.2|7586.5|7575.6|7
1725026510000|2024-08-30 14:01:50|7588.2|7576.2|7583.2|7571.2|7588.2|7576.2|7583.2|7571.2|2
1725026520000|2024-08-30 14:02:00|7582.7|7570.7|7582.2|7570.2|7582.9|7570.9|7578.7|7566.7|0
1725026530000|2024-08-30 14:02:10|7582.8|7570.8|7581.8|7569.8|7582.8|7570.8|7581.2|7569.2|0
1725026540000|2024-08-30 14:02:20|7584.2|7572.2|7582.6|7570.6|7588.8|7576.8|7582.6|7570.6|3
1725026550000|2024-08-30 14:02:30|7581.8|7569.8|7576.9|7564.9|7583.6|7571.6|7576.9|7564.9|0
1725026560000|2024-08-30 14:02:40|7575.4|7563.4|7580.7|7568.7|7582.4|7570.4|7572.6|7560.6|0
1725026570000|2024-08-30 14:02:50|7580.3|7568.3|7583.6|7571.6|7587.2|7575.2|7580.2|7568.2|2
1725026580000|2024-08-30 14:03:00|7583.4|7571.4|7587.1|7575.1|7588.3|7577.9|7583.4|7571.4|1
1725026590000|2024-08-30 14:03:10|7585.4|7573.4|7586.8|7574.8|7587.3|7575.3|7585.1|7573.1|0
1725026600000|2024-08-30 14:03:20|7586.4|7574.4|7576.1|7564.1|7586.4|7574.4|7573.7|7561.7|6
1725026610000|2024-08-30 14:03:30|7574.8|7562.8|7573.9|7561.9|7574.8|7562.8|7573.9|7561.9|0
1725026620000|2024-08-30 14:03:40|7572.9|7560.9|7579.1|7567.1|7579.1|7567.1|7572.9|7560.9|0
1725026630000|2024-08-30 14:03:50|7579.6|7567.6|7580.3|7568.3|7580.9|7568.9|7579.1|7567.1|1
1725026640000|2024-08-30 14:04:00|7580.5|7568.5|7582.2|7570.2|7582.2|7570.2|7580.5|7568.5|0
1725026650000|2024-08-30 14:04:10|7582.1|7570.1|7582.1|7570.1|7582.1|7570.1|7582.1|7570.1|0
1725026660000|2024-08-30 14:04:20|7581.6|7569.6|7574.2|7562.2|7581.6|7569.6|7566.7|7554.7|2
1725026670000|2024-08-30 14:04:30|7573.7|7561.7|7569.7|7557.7|7573.7|7561.7|7569.7|7557.7|0
1725026680000|2024-08-30 14:04:40|7570.8|7558.8|7574.7|7562.7|7576.7|7564.7|7570.8|7558.8|2
1725026690000|2024-08-30 14:04:50|7573|7561|7575.5|7563.5|7575.5|7563.5|7568.8|7556.8|3
1725026700000|2024-08-30 14:05:00|7578.4|7566.4|7578.8|7566.8|7578.8|7566.8|7577.3|7565.3|1
1725026710000|2024-08-30 14:05:10|7579.7|7567.7|7582.6|7570.6|7583.1|7571.1|7579.7|7567.7|2
1725026720000|2024-08-30 14:05:20|7582.2|7570.2|7587.1|7575.1|7587.5|7575.5|7582.2|7570.2|4
1725026730000|2024-08-30 14:05:30|7587|7575|7587.5|7575.5|7587.8|7575.8|7586.5|7574.5|8
1725026740000|2024-08-30 14:05:40|7587.3|7575.3|7586.9|7574.9|7587.3|7575.3|7586.9|7574.9|1
1725026750000|2024-08-30 14:05:50|7587.3|7575.3|7587.3|7575.3|7587.3|7575.3|7587.3|7575.3|0
1725026760000|2024-08-30 14:06:00|7586.8|7574.8|7588.6|7576.6|7588.6|7581.5|7586.4|7574.4|11
1725026770000|2024-08-30 14:06:10|7585.4|7577.4|7589.1|7577.1|7589.1|7577.4|7585.2|7577.1|2
1725026780000|2024-08-30 14:06:20|7588.7|7576.7|7588.7|7576.7|7588.7|7576.7|7588.7|7576.7|0
1725026790000|2024-08-30 14:06:30|7589.1|7577.1|7588.1|7580.1|7589.1|7580.1|7587.6|7577.1|1
1725026800000|2024-08-30 14:06:40|7587.6|7581.6|7587.6|7579.6|7588.1|7581.6|7587.6|7579.6|3
1725026810000|2024-08-30 14:06:50|7585|7573|7583|7571|7585.1|7573.1|7578.9|7566.9|39
1725026820000|2024-08-30 14:07:00|7584|7572|7580.2|7568.2|7584.5|7572.5|7577.3|7567.6|0
1725026830000|2024-08-30 14:07:10|7580.6|7568.6|7574.2|7566.2|7581.5|7569.5|7573.8|7565.5|1
1725026840000|2024-08-30 14:07:20|7573.8|7565.8|7569.1|7557.1|7573.8|7565.8|7567.7|7555.7|9
1725026850000|2024-08-30 14:07:30|7569|7557|7571|7559|7571|7559|7568.1|7556.1|2
1725026860000|2024-08-30 14:07:40|7570.9|7558.9|7577.5|7565.5|7578|7566|7567|7555|4
1725026870000|2024-08-30 14:07:50|7578.2|7566.2|7574.7|7562.7|7578.2|7568.6|7573.9|7561.9|1
1725026880000|2024-08-30 14:08:00|7572.7|7560.7|7574.4|7562.4|7577|7565|7571.7|7559.7|1
1725026890000|2024-08-30 14:08:10|7574.3|7562.3|7563.3|7551.3|7574.3|7562.3|7559.3|7547.3|4
1725026900000|2024-08-30 14:08:20|7562.7|7550.7|7559.5|7551.5|7562.7|7551.5|7559.5|7550.7|0
1725026910000|2024-08-30 14:08:30|7562.8|7550.8|7567.5|7555.5|7567.8|7555.8|7562.8|7550.8|0
1725026920000|2024-08-30 14:08:40|7558.2|7546.2|7552.5|7546.5|7561.2|7549.2|7552.5|7546.2|35
1725026930000|2024-08-30 14:08:50|7553.3|7547.3|7549.5|7537.5|7559.9|7550.3|7549.4|7537.4|23
1725026940000|2024-08-30 14:09:00|7549.4|7537.4|7549.5|7537.5|7549.8|7537.8|7544.1|7532.6|6
1725026950000|2024-08-30 14:09:10|7550|7538|7544.8|7536.8|7550.1|7538.1|7544.6|7535.1|2
1725026960000|2024-08-30 14:09:20|7548.2|7536.2|7552.5|7544.5|7555|7544.5|7545.1|7535.5|2
1725026970000|2024-08-30 14:09:30|7552.6|7544.6|7557.9|7549.9|7558|7550.4|7552.6|7544.6|3
1725026980000|2024-08-30 14:09:40|7556.6|7550.6|7559|7547|7559|7550.6|7556.4|7544.9|3
1725026990000|2024-08-30 14:09:50|7558.8|7546.8|7560.2|7552.2|7560.2|7554.2|7558.8|7546.8|4
1725027000000|2024-08-30 14:10:00|7560.3|7552.3|7564.4|7558.4|7564.4|7558.4|7560|7552.3|1
1725027010000|2024-08-30 14:10:10|7564.5|7558.5|7557.2|7545.2|7564.5|7558.5|7557.2|7545.2|4
1725027020000|2024-08-30 14:10:20|7560|7548|7556.6|7544.6|7562|7550|7556.6|7544.6|1
1725027030000|2024-08-30 14:10:30|7557|7545|7557|7545|7557|7545|7555.8|7543.8|0
1725027040000|2024-08-30 14:10:40|7556.3|7544.3|7553.1|7545.1|7556.3|7545.1|7553.1|7544.3|1
1725027050000|2024-08-30 14:10:50|7556.3|7544.3|7556.8|7544.8|7556.8|7545.1|7553.1|7543.6|0
1725027060000|2024-08-30 14:11:00|7557.1|7545.1|7549.3|7537.3|7557.9|7547.9|7549.3|7537.3|5
1725027070000|2024-08-30 14:11:10|7548.9|7536.9|7545.1|7537.1|7548.9|7537.3|7545.1|7536.3|0
1725027080000|2024-08-30 14:11:20|7547.9|7535.9|7545.7|7537.7|7547.9|7537.7|7545.7|7535.9|0
1725027090000|2024-08-30 14:11:30|7545.4|7537.4|7545.5|7533.5|7546.5|7537.4|7543.8|7531.8|2
1725027100000|2024-08-30 14:11:40|7545.1|7533.1|7542.7|7534.7|7545.5|7534.7|7542.7|7533.1|0
1725027110000|2024-08-30 14:11:50|7540.7|7532.7|7540.7|7532.7|7540.7|7532.7|7540.7|7532.7|1
1725027120000|2024-08-30 14:12:00|7541.4|7529.4|7540.2|7528.2|7541.4|7531.1|7537.1|7528.2|7
1725027130000|2024-08-30 14:12:10|7540.3|7528.3|7544.1|7532.1|7544.6|7532.6|7540.3|7528.3|2
1725027140000|2024-08-30 14:12:20|7542|7530|7544.5|7532.5|7545|7533|7537.7|7528.1|1
1725027150000|2024-08-30 14:12:30|7545|7533|7545.4|7533.4|7545.4|7533.4|7544.6|7532.6|0
1725027160000|2024-08-30 14:12:40|7544.5|7532.5|7527.7|7521.7|7545.4|7533.4|7527.7|7520.2|4
1725027170000|2024-08-30 14:12:50|7524.4|7512.4|7522.3|7510.3|7525.5|7513.5|7522.3|7510.3|3
1725027180000|2024-08-30 14:13:00|7526.2|7514.2|7528.6|7516.6|7528.6|7519.4|7525.1|7513.1|3
1725027190000|2024-08-30 14:13:10|7528.4|7516.4|7528|7516|7528.5|7516.5|7524.7|7512.7|4
1725027200000|2024-08-30 14:13:20|7528.2|7516.2|7530.2|7524.2|7531.2|7524.2|7528.2|7516.2|2
1725027210000|2024-08-30 14:13:30|7530.3|7524.3|7527.7|7515.7|7536.2|7525.2|7527.7|7515.7|6
1725027220000|2024-08-30 14:13:40|7526.4|7514.4|7530.2|7518.2|7530.2|7518.2|7525.5|7513.5|1
1725027230000|2024-08-30 14:13:50|7531.3|7519.3|7529.5|7521.5|7533.2|7521.5|7529.5|7519.3|0
1725027240000|2024-08-30 14:14:00|7529.3|7521.3|7528.8|7520.8|7529.4|7521.4|7528.8|7520.8|4
1725027250000|2024-08-30 14:14:10|7525|7513|7521.7|7509.7|7525|7513|7519.7|7507.7|4
1725027260000|2024-08-30 14:14:20|7521|7509|7528|7516|7528|7517.9|7520.6|7508.6|7
1725027270000|2024-08-30 14:14:30|7525|7513|7527|7515|7527.9|7515.9|7522.1|7510.1|1
1725027280000|2024-08-30 14:14:40|7528.5|7516.5|7528.6|7516.6|7529.3|7519.5|7527.5|7516.5|0
1725027290000|2024-08-30 14:14:50|7529|7517|7530.8|7518.8|7530.8|7522.1|7527.6|7517|1
1725027300000|2024-08-30 14:15:00|7527.8|7519.8|7539.4|7527.4|7539.4|7527.4|7527.8|7518.7|13
1725027310000|2024-08-30 14:15:10|7531.3|7519.3|7523|7511|7531.4|7519.4|7522.2|7511|3
1725027320000|2024-08-30 14:15:20|7522.5|7510.5|7525.7|7513.7|7525.7|7513.7|7520.4|7508.4|3
1725027330000|2024-08-30 14:15:30|7526.8|7514.8|7531.5|7519.5|7531.9|7519.9|7526.8|7514.8|0
1725027340000|2024-08-30 14:15:40|7531.1|7519.1|7531.9|7519.9|7532.3|7520.3|7530.9|7518.9|0
1725027350000|2024-08-30 14:15:50|7530|7518|7529.1|7517.1|7530|7518|7529.1|7517.1|0
1725027360000|2024-08-30 14:16:00|7528.6|7516.6|7523.8|7511.8|7528.6|7516.6|7523.8|7511.8|1
1725027370000|2024-08-30 14:16:10|7525.5|7513.5|7529.1|7517.1|7529.8|7521.8|7523.9|7511.9|5
1725027380000|2024-08-30 14:16:20|7530.3|7518.3|7526|7514|7530.8|7519.7|7525.1|7514|1
1725027390000|2024-08-30 14:16:30|7525.9|7513.9|7526.9|7514.9|7526.9|7517.3|7525.3|7513.9|0
1725027400000|2024-08-30 14:16:40|7525.4|7517.4|7525.8|7517.8|7525.8|7517.8|7525.4|7517.4|0
1725027410000|2024-08-30 14:16:50|7525.9|7517.9|7527.1|7519.1|7528.7|7521|7525.9|7516.7|3
1725027420000|2024-08-30 14:17:00|7527.3|7519.3|7536.6|7524.6|7536.6|7524.6|7527.3|7519.3|3
1725027430000|2024-08-30 14:17:10|7536.7|7524.7|7545.2|7533.2|7545.2|7533.2|7536.7|7524.7|1
1725027440000|2024-08-30 14:17:20|7544|7532|7543.5|7531.5|7544.3|7532.3|7542.1|7530.1|4
1725027450000|2024-08-30 14:17:30|7542.1|7530.1|7530.3|7518.3|7542.2|7530.2|7527.8|7517.4|3
1725027460000|2024-08-30 14:17:40|7532|7520|7534|7522|7534.2|7522.2|7532|7520|0
1725027470000|2024-08-30 14:17:50|7535.3|7523.3|7531.6|7519.6|7535.3|7523.3|7530.5|7519.2|0
1725027480000|2024-08-30 14:18:00|7534.2|7522.2|7535.9|7527.9|7536.3|7527.9|7534.2|7522.2|1
1725027490000|2024-08-30 14:18:10|7536|7528|7535.5|7529.5|7536|7529.5|7535.5|7528|0
1725027500000|2024-08-30 14:18:20|7537.6|7529.6|7539.7|7531.7|7540.4|7531.7|7537.6|7528.4|1
1725027510000|2024-08-30 14:18:30|7539.6|7531.6|7539.6|7531.6|7539.6|7531.6|7539.6|7531.6|0
1725027520000|2024-08-30 14:18:40|7539.3|7531.3|7539.8|7533.8|7539.8|7533.8|7539.3|7531.3|0
1725027530000|2024-08-30 14:18:50|7540.2|7528.2|7541.1|7529.1|7541.1|7529.1|7539.8|7527.8|3
1725027540000|2024-08-30 14:19:00|7541|7529|7541|7529|7541|7529|7541|7529|1
1725027550000|2024-08-30 14:19:10|7539.4|7531.4|7539.6|7527.6|7541.1|7532.1|7539.4|7527.6|1
1725027560000|2024-08-30 14:19:20|7539.7|7527.7|7542.8|7530.8|7542.8|7530.8|7539.4|7527.4|8
1725027570000|2024-08-30 14:19:30|7542.7|7530.7|7538.7|7526.7|7542.7|7530.7|7535.8|7526.7|3
1725027580000|2024-08-30 14:19:40|7539.5|7527.5|7538.9|7532.9|7540.4|7532.9|7538.9|7527.5|0
1725027600000|2024-08-30 14:20:00|7539.3|7533.3|7544|7532|7544|7533.3|7539.3|7532|3
1725027610000|2024-08-30 14:20:10|7543.4|7531.4|7544|7532|7544.4|7532.4|7543.4|7531.4|0
1725027620000|2024-08-30 14:20:20|7544.4|7532.4|7558.2|7550.2|7558.5|7550.2|7544|7532|4
1725027630000|2024-08-30 14:20:30|7563|7551|7562|7550|7563|7551|7560.6|7548.6|3
1725027640000|2024-08-30 14:20:40|7561.5|7549.5|7571.2|7559.2|7571.2|7559.2|7561.2|7549.4|4
1725027650000|2024-08-30 14:20:50|7570.9|7558.9|7570.9|7558.9|7570.9|7558.9|7570.9|7558.9|1
1725027660000|2024-08-30 14:21:00|7571.1|7559.1|7569.9|7557.9|7571.1|7562|7568.5|7556.5|2
1725027670000|2024-08-30 14:21:10|7569.8|7557.8|7569.8|7557.8|7569.8|7557.8|7569.8|7557.8|0
1725027680000|2024-08-30 14:21:20|7566.4|7554.4|7569.8|7557.8|7570.8|7558.8|7566.4|7554.4|0
1725027690000|2024-08-30 14:21:30|7566.9|7554.9|7561.7|7549.7|7568.3|7558.4|7561.3|7549.3|1
1725027700000|2024-08-30 14:21:40|7558.9|7546.9|7556.9|7548.9|7559.4|7549.7|7556.9|7546.5|0
1725027710000|2024-08-30 14:21:50|7556.4|7548.4|7568.1|7556.1|7570.6|7558.6|7556.4|7548.4|4
1725027720000|2024-08-30 14:22:00|7569|7557|7569.9|7557.9|7570.3|7558.3|7567.9|7555.9|0
1725027730000|2024-08-30 14:22:10|7567.8|7555.8|7565.6|7553.6|7569.4|7560.2|7565.6|7553.6|1
1725027740000|2024-08-30 14:22:20|7567.9|7555.9|7566.1|7554.1|7568.1|7556.1|7565.6|7553.6|0
1725027750000|2024-08-30 14:22:30|7565.6|7553.6|7565.9|7553.9|7565.9|7553.9|7565.5|7553.5|0
1725027760000|2024-08-30 14:22:40|7565.8|7553.8|7567.5|7555.5|7567.9|7555.9|7565.8|7553.8|0
1725027770000|2024-08-30 14:22:50|7566.9|7554.9|7566.9|7554.9|7566.9|7554.9|7566.9|7554.9|0
1725027780000|2024-08-30 14:23:00|7567.4|7555.4|7568.8|7556.8|7568.8|7558.4|7566.4|7555.4|1
1725027790000|2024-08-30 14:23:10|7567.5|7559.5|7579.3|7567.3|7580.3|7568.3|7567.5|7559.5|5
1725027800000|2024-08-30 14:23:20|7578.8|7566.8|7579.2|7567.2|7579.2|7567.2|7578.8|7566.8|0
1725027810000|2024-08-30 14:23:30|7573.8|7561.8|7573|7565|7574.7|7565|7572.8|7560.8|1
1725027820000|2024-08-30 14:23:40|7573.6|7565.6|7573.6|7565.6|7573.6|7565.6|7573.6|7565.6|0
1725027830000|2024-08-30 14:23:50|7573.9|7565.9|7573|7561|7579.7|7569.3|7573|7561|4
1725027840000|2024-08-30 14:24:00|7572.6|7560.6|7567.3|7555.3|7573|7561|7563.8|7555.3|4
1725027850000|2024-08-30 14:24:10|7567.8|7555.8|7564.9|7556.9|7567.8|7556.9|7564.9|7555.8|0
1725027860000|2024-08-30 14:24:20|7564.8|7556.8|7563.1|7551.1|7564.8|7556.8|7561.9|7549.9|4
1725027870000|2024-08-30 14:24:30|7563|7551|7558|7550|7563|7551|7555.4|7546.2|5
1725027880000|2024-08-30 14:24:40|7559.6|7547.6|7562.1|7550.1|7562.1|7553.1|7555.7|7546.8|2
1725027890000|2024-08-30 14:24:50|7559.3|7547.3|7569.8|7557.8|7569.8|7557.8|7559.3|7547.3|4
1725027900000|2024-08-30 14:25:00|7568.5|7556.5|7563.1|7551.1|7570.6|7558.6|7562.1|7550.6|1
1725027910000|2024-08-30 14:25:10|7562.8|7550.8|7564.3|7552.3|7564.3|7552.3|7562.8|7550.8|4
1725027920000|2024-08-30 14:25:20|7563.7|7555.7|7563.7|7555.7|7564.3|7557.7|7563.7|7555.7|1
1725027930000|2024-08-30 14:25:30|7567.3|7555.3|7567|7555|7567.3|7555.3|7566.7|7554.7|4
1725027940000|2024-08-30 14:25:40|7566.5|7554.5|7566.5|7554.5|7567|7555|7566.5|7554.5|0
1725027960000|2024-08-30 14:26:00|7566.4|7554.4|7575.6|7563.6|7578.1|7568.1|7566.4|7554.4|0
1725027970000|2024-08-30 14:26:10|7573.2|7565.2|7570|7558|7576.2|7565.2|7570|7558|1
1725027980000|2024-08-30 14:26:20|7567.8|7555.8|7574.7|7562.7|7575.2|7563.2|7567.8|7555.8|1
1725027990000|2024-08-30 14:26:30|7574.2|7562.2|7574.7|7562.7|7574.7|7562.7|7574.2|7562.2|0
1725028000000|2024-08-30 14:26:40|7574|7566|7579|7571|7580.6|7571|7574|7566|2
1725028010000|2024-08-30 14:26:50|7580.6|7568.6|7580.8|7572.8|7582.3|7573.8|7578.8|7568.6|7
1725028020000|2024-08-30 14:27:00|7581.3|7573.3|7581.3|7573.3|7581.3|7573.9|7579.9|7573.3|1
1725028030000|2024-08-30 14:27:10|7582|7574|7588.8|7580.8|7590.4|7580.8|7582|7574|4
1725028040000|2024-08-30 14:27:20|7589.3|7581.3|7595.1|7583.1|7599.1|7587.1|7589.3|7581.3|7
1725028050000|2024-08-30 14:27:30|7595.2|7583.2|7584.4|7572.4|7595.2|7583.2|7577.6|7565.6|8
1725028060000|2024-08-30 14:27:40|7586|7574|7588.5|7576.5|7589.7|7580.1|7585.9|7573.9|1
1725028070000|2024-08-30 14:27:50|7590.2|7578.2|7591.3|7579.3|7591.3|7579.3|7589.1|7577.1|0
1725028080000|2024-08-30 14:28:00|7591.4|7579.4|7583.4|7571.4|7592.3|7580.3|7583.4|7571.4|5
1725028090000|2024-08-30 14:28:10|7584.1|7572.1|7577.1|7565.1|7587.2|7575.2|7577.1|7565.1|1
1725028100000|2024-08-30 14:28:20|7579.2|7567.2|7588.9|7576.9|7588.9|7576.9|7577.6|7567.2|2
1725028120000|2024-08-30 14:28:40|||||||||1
1725028130000|2024-08-30 14:28:50|7589.4|7577.4|7594.1|7582.1|7594.1|7582.1|7589.4|7577.4|7
1725028140000|2024-08-30 14:29:00|7594.3|7582.3|7594.6|7582.6|7594.8|7582.8|7593.5|7581.5|2
1725028150000|2024-08-30 14:29:10|7593.1|7585.1|7592.2|7584.2|7594.7|7585.7|7592.2|7581.5|6
1725028160000|2024-08-30 14:29:20|7592.6|7584.6|7598.5|7586.5|7599.3|7592.1|7592.6|7584.6|4
1725028170000|2024-08-30 14:29:30|7599.4|7587.4|7599.1|7587.1|7599.5|7587.5|7599.1|7587.1|0
1725028180000|2024-08-30 14:29:40|7599.5|7587.5|7598|7592|7599.5|7592|7594.7|7583|3
1725028190000|2024-08-30 14:29:50|7597.6|7585.6|7598|7586|7598|7586|7597|7585|1
1725028200000|2024-08-30 14:30:00|7598.1|7586.1|7599.8|7587.8|7599.8|7591|7597|7586.1|1
1725028210000|2024-08-30 14:30:10|7598.9|7590.9|7611.3|7605.3|7612.4|7605.3|7598.9|7588.2|7
1725028220000|2024-08-30 14:30:20|7610.7|7604.7|7612.8|7600.8|7612.8|7604.7|7610.7|7599.9|1
1725028230000|2024-08-30 14:30:30|7612.9|7600.9|7600.4|7588.4|7612.9|7603.1|7597.6|7587.8|4
1725028250000|2024-08-30 14:30:50|7604.9|7596.9|7604.9|7592.9|7605.9|7597.9|7603.5|7591.5|6
1725028260000|2024-08-30 14:31:00|7604.2|7592.2|7603.4|7595.4|7608.4|7596.4|7600.9|7592.2|2
1725028270000|2024-08-30 14:31:10|7603.3|7595.3|7586.6|7574.6|7603.3|7595.3|7585.4|7573.4|6
1725028280000|2024-08-30 14:31:20|7586.2|7574.2|7591.2|7579.2|7591.2|7579.2|7586.2|7574.2|1
1725028290000|2024-08-30 14:31:30|7591.3|7579.3|7590.9|7578.9|7591.7|7580.4|7588|7578.9|0
1725028300000|2024-08-30 14:31:40|7592.1|7580.1|7592.1|7580.1|7592.1|7580.1|7592.1|7580.1|1
1725028310000|2024-08-30 14:31:50|7589.4|7581.4|7589.6|7577.6|7589.6|7581.4|7588.7|7576.7|1
1725028320000|2024-08-30 14:32:00|7588.7|7576.7|7588.7|7576.7|7590.4|7578.4|7588.7|7576.7|0
1725028330000|2024-08-30 14:32:10|7589.5|7577.5|7590.4|7578.4|7590.9|7578.9|7589.5|7577.5|0
1725028340000|2024-08-30 14:32:20|7591.3|7579.3|7587.4|7575.4|7597|7585|7587|7575|2
1725028350000|2024-08-30 14:32:30|7585.4|7573.4|7590.3|7578.3|7590.7|7578.9|7585.4|7573.4|1
1725028360000|2024-08-30 14:32:40|7591|7579|7590.6|7578.6|7591|7579|7590.6|7578.6|0
1725028370000|2024-08-30 14:32:50|7590.9|7578.9|7588.2|7580.2|7593.9|7581.9|7588.2|7578.4|0
1725028380000|2024-08-30 14:33:00|7594.7|7582.7|7595.5|7583.5|7595.5|7583.5|7594.7|7582.7|2
1725028390000|2024-08-30 14:33:10|7595.3|7583.3|7595.3|7583.3|7595.3|7583.3|7595.3|7583.3|0
1725028400000|2024-08-30 14:33:20|7594|7582|7593.6|7581.6|7594|7582|7593.6|7581.6|0
1725028410000|2024-08-30 14:33:30|7590.6|7582.6|7590.6|7582.6|7590.6|7582.6|7590.6|7582.6|0
1725028420000|2024-08-30 14:33:40|7590.4|7582.4|7591|7583|7593.5|7583|7590.4|7581.3|0
1725028430000|2024-08-30 14:33:50|7593.3|7581.3|7593.3|7581.3|7593.3|7581.3|7593.3|7581.3|0
1725028440000|2024-08-30 14:34:00|7593.4|7581.4|7590.9|7582.9|7593.4|7582.9|7590.9|7581.4|0
1725028450000|2024-08-30 14:34:10|7593.4|7581.4|7591|7583|7593.4|7583|7591|7581.4|1
1725028460000|2024-08-30 14:34:20|7593.4|7581.4|7593.4|7581.4|7593.4|7583|7591|7581.4|0
1725028470000|2024-08-30 14:34:30|7588.2|7582.2|7586.8|7578.8|7593.4|7582.2|7586.8|7575.1|4
1725028480000|2024-08-30 14:34:40|7587.9|7575.9|7581|7573|7587.9|7575.9|7581|7572.7|1
1725028490000|2024-08-30 14:34:50|7584|7572|7584|7572|7584|7572|7584|7572|0
1725028500000|2024-08-30 14:35:00|7584.6|7572.6|7586.3|7578.3|7587.4|7578.3|7584.5|7572.5|2
1725028510000|2024-08-30 14:35:10|7586.8|7578.8|7591.6|7579.6|7593.6|7584.6|7586.8|7578.8|1
1725028520000|2024-08-30 14:35:20|7592.8|7580.8|7595.4|7583.4|7596|7584|7591.4|7579.4|0
1725028530000|2024-08-30 14:35:30|7594.6|7582.6|7592.3|7580.3|7594.6|7583.9|7590.3|7578.3|2
1725028540000|2024-08-30 14:35:40|7591.1|7579.1|7588.4|7576.4|7591.1|7579.1|7588.4|7576.4|0
1725028550000|2024-08-30 14:35:50|7590.5|7578.5|7594.1|7582.1|7595.6|7583.6|7590.5|7578.5|0
1725028560000|2024-08-30 14:36:00|7595|7583|7596.1|7584.1|7596.1|7584.1|7595|7583|0
1725028580000|2024-08-30 14:36:20|7592.9|7584.9|7593|7585|7595.9|7585|7592.9|7583.9|0
1725028600000|2024-08-30 14:36:40|7592.6|7584.6|7587.1|7575.1|7593.6|7584.6|7586.2|7575.1|5
1725028610000|2024-08-30 14:36:50|7587.9|7575.9|7589.3|7577.3|7589.3|7577.3|7587.5|7575.5|2
1725028620000|2024-08-30 14:37:00|7588.9|7576.9|7587.9|7575.9|7590.6|7578.6|7587.9|7575.9|0
1725028630000|2024-08-30 14:37:10|7589.6|7577.6|7590.4|7578.4|7590.4|7580.8|7588.8|7577.6|0
1725028640000|2024-08-30 14:37:20|7588.8|7580.8|7594.7|7582.7|7594.7|7582.7|7588.8|7578.3|2
1725028660000|2024-08-30 14:37:40|7595.9|7583.9|7593.7|7585.7|7596.1|7585.7|7593.7|7583.9|0
1725028670000|2024-08-30 14:37:50|7596.1|7584.1|7592.7|7580.7|7596.1|7585.7|7592.7|7580.7|2
1725028680000|2024-08-30 14:38:00|7594.2|7582.2|7592.8|7580.8|7594.7|7582.7|7590.2|7578.2|1
1725028690000|2024-08-30 14:38:10|7592.7|7580.7|7591.8|7579.8|7592.7|7580.7|7591.8|7579.8|0
1725028700000|2024-08-30 14:38:20|7592.8|7580.8|7603.9|7591.9|7605.7|7593.7|7592.8|7580.8|7
1725028710000|2024-08-30 14:38:30|7602.4|7590.4|7599.4|7591.4|7604.5|7592.5|7599.4|7589.6|2
1725028720000|2024-08-30 14:38:40|7607|7595|7606.9|7594.9|7609.6|7597.6|7606.2|7594.2|4
1725028730000|2024-08-30 14:38:50|7606.8|7594.8|7601.8|7589.8|7606.8|7594.8|7601.8|7589.8|1
1725028740000|2024-08-30 14:39:00|7601.3|7589.3|7598.5|7590.5|7601.3|7591.1|7597.1|7589.3|0
1725028750000|2024-08-30 14:39:10|7598.3|7592.3|7598.3|7592.3|7598.3|7592.3|7598.3|7592.3|0
1725028760000|2024-08-30 14:39:20|7597.1|7585.1|7595|7583|7597.4|7588.3|7595|7583|4
1725028770000|2024-08-30 14:39:30|7590.3|7578.3|7598.4|7586.4|7598.4|7588.8|7589.7|7577.7|8
1725028780000|2024-08-30 14:39:40|7598.2|7586.2|7596.3|7584.3|7598.2|7586.2|7595|7583|1
1725028790000|2024-08-30 14:39:50|7596.8|7584.8|7598.3|7586.3|7598.5|7589.8|7595.7|7584.8|0
1725028800000|2024-08-30 14:40:00|7598.4|7586.4|7597.2|7585.2|7598.4|7586.4|7594.2|7582.2|0
1725028810000|2024-08-30 14:40:10|7597.6|7585.6|7614.4|7602.4|7615.5|7606.6|7596.7|7585.6|9
1725028820000|2024-08-30 14:40:20|7615.2|7603.2|7611.7|7603.7|7615.2|7605.1|7611.6|7602.5|4
1725028830000|2024-08-30 14:40:30|7611.5|7603.5|7603.1|7591.1|7611.5|7604.1|7603.1|7591.1|1
1725028840000|2024-08-30 14:40:40|7606.1|7594.1|7604.8|7592.8|7607.4|7595.4|7602.5|7590.5|5
1725028850000|2024-08-30 14:40:50|7603.9|7591.9|7604.9|7592.9|7609.6|7597.6|7601.4|7589.4|3
1725028860000|2024-08-30 14:41:00|7603.6|7595.6|7608.5|7602.5|7608.5|7602.5|7603.6|7595.6|1
1725028870000|2024-08-30 14:41:10|7608.6|7602.6|7609.8|7597.8|7609.8|7602.6|7608.6|7597|3
1725028880000|2024-08-30 14:41:20|7608.6|7600.6|7626.3|7614.3|7626.3|7620.1|7608.6|7597.8|6
1725028890000|2024-08-30 14:41:30|7626.2|7614.2|7614.4|7602.4|7626.2|7614.2|7612|7600|2
1725028900000|2024-08-30 14:41:40|7613.3|7601.3|7613.2|7601.2|7613.3|7601.3|7611.5|7599.5|0
1725028910000|2024-08-30 14:41:50|7613.1|7601.1|7612.6|7600.6|7616.6|7604.9|7610.6|7598.6|4
1725028920000|2024-08-30 14:42:00|7612.9|7600.9|7625.7|7617.7|7627.4|7617.8|7612.9|7600.9|3
1725028930000|2024-08-30 14:42:10|7625.5|7617.5|7629.8|7617.8|7629.8|7617.8|7625.5|7617.5|2
1725028940000|2024-08-30 14:42:20|7629.2|7617.2|7624.8|7612.8|7629.2|7617.2|7620.8|7608.8|1
1725028950000|2024-08-30 14:42:30|7625.4|7613.4|7628.6|7616.6|7628.6|7616.6|7625.4|7613.4|1
1725028960000|2024-08-30 14:42:40|7626.8|7614.8|7623.3|7611.3|7626.8|7614.8|7619.4|7607.4|2
1725028970000|2024-08-30 14:42:50|7622|7610|7624.6|7618.6|7625.2|7618.6|7620.7|7608.7|4
1725028980000|2024-08-30 14:43:00|7625.3|7619.3|7623.4|7611.4|7636.6|7627.6|7613.6|7601.6|21
1725028990000|2024-08-30 14:43:10|7617.7|7611.7|7617.8|7611.8|7623.8|7611.8|7617.2|7610|3
1725029000000|2024-08-30 14:43:20|7619.5|7611.5|7626.8|7614.8|7628.8|7618.6|7619.5|7608.6|7
1725029010000|2024-08-30 14:43:30|7627.2|7615.2|7628|7616|7628|7616|7626.9|7614.9|1
1725029020000|2024-08-30 14:43:40|7627.4|7615.4|7623.5|7611.5|7627.8|7617|7623.5|7611.5|2
1725029030000|2024-08-30 14:43:50|7624|7612|7622.6|7616.6|7624.2|7617.1|7621.5|7612|1
1725029040000|2024-08-30 14:44:00|7624.5|7616.5|7644.8|7632.8|7649.1|7638|7624.5|7616.4|27
1725029050000|2024-08-30 14:44:10|7642.7|7630.7|7639.2|7627.2|7642.7|7630.7|7639.2|7627.2|4
1725029060000|2024-08-30 14:44:20|7639|7627|7641.1|7629.1|7641.1|7631.8|7638.7|7626.9|0
1725029070000|2024-08-30 14:44:30|7640.6|7628.6|7649.5|7637.5|7649.5|7637.9|7637.6|7625.6|7
1725029080000|2024-08-30 14:44:40|7651.1|7639.1|7652.2|7644.2|7654.1|7644.2|7650.6|7638.6|2
1725029090000|2024-08-30 14:44:50|7655.5|7643.5|7649.1|7637.1|7656.5|7644.5|7642|7630|18
1725029100000|2024-08-30 14:45:00|7649.9|7637.9|7651.9|7639.9|7658.6|7646.6|7645.5|7636.5|10
1725029110000|2024-08-30 14:45:10|7652.2|7640.2|7649.8|7641.8|7655.1|7643.7|7649.7|7639|8
1725029120000|2024-08-30 14:45:20|7654.1|7642.1|7652.8|7640.8|7654.1|7642.1|7652.7|7640.7|1
1725029130000|2024-08-30 14:45:30|7652.7|7640.7|7649.6|7641.6|7653.2|7641.6|7649.6|7640.4|2
1725029140000|2024-08-30 14:45:40|7649|7641|7643.7|7631.7|7649|7641|7639.6|7627.6|3
1725029150000|2024-08-30 14:45:50|7640.7|7628.7|7635.4|7623.4|7647|7635|7635.4|7623.4|15
1725029160000|2024-08-30 14:46:00|7636.1|7624.1|7621|7609|7636.1|7624.8|7617|7605|6
1725029170000|2024-08-30 14:46:10|7617.5|7605.5|7619.6|7607.6|7620.8|7608.8|7617.4|7605.4|3
1725029180000|2024-08-30 14:46:20|7620.7|7608.7|7620.9|7608.9|7622.3|7610.3|7620.7|7608.7|0
1725029190000|2024-08-30 14:46:30|7620.8|7608.8|7616.5|7604.5|7621|7609|7613.4|7601.4|3
1725029200000|2024-08-30 14:46:40|7614.4|7602.4|7617|7605|7617|7605|7613.9|7601.9|0
1725029210000|2024-08-30 14:46:50|7617.4|7605.4|7616.5|7604.5|7617.4|7605.4|7616.1|7604.1|0
1725029220000|2024-08-30 14:47:00|7615.8|7607.8|7616.2|7610.2|7617.7|7610.2|7615.8|7604.5|0
1725029230000|2024-08-30 14:47:10|7616.8|7608.8|7625.6|7613.6|7628.6|7617.2|7613.9|7601.9|3
1725029240000|2024-08-30 14:47:20|7626.1|7614.1|7624.3|7616.3|7626.1|7616.3|7622.9|7610.9|3
1725029250000|2024-08-30 14:47:30|7625.4|7613.4|7622.5|7610.5|7625.4|7613.4|7622.1|7610.1|0
1725029260000|2024-08-30 14:47:40|7621.7|7609.7|7625.8|7613.8|7625.8|7613.8|7621.4|7609.4|0
1725029270000|2024-08-30 14:47:50|7624.1|7616.1|7620.8|7612.8|7625.9|7616.7|7620.8|7612.8|0
1725029280000|2024-08-30 14:48:00|7620.7|7612.7|7620.4|7612.4|7621.6|7612.7|7620.4|7609|0
1725029290000|2024-08-30 14:48:10|7620.3|7612.3|7627.6|7619.6|7627.7|7619.6|7620.3|7612.3|3
1725029310000|2024-08-30 14:48:30|7627.4|7619.4|7627.4|7619.4|7627.4|7619.4|7627.4|7619.4|0
1725029320000|2024-08-30 14:48:40|7621.5|7609.5|7617|7605|7621.5|7609.5|7616.4|7604.4|3
1725029330000|2024-08-30 14:48:50|7617.4|7605.4|7611.6|7599.6|7619.9|7607.9|7608.2|7596.2|7
1725029340000|2024-08-30 14:49:00|7611.3|7599.3|7614.9|7602.9|7615.8|7603.8|7608.4|7596.4|0
1725029350000|2024-08-30 14:49:10|7612.5|7604.5|7609.4|7601.4|7613.5|7604.5|7609.1|7597.1|2
1725029360000|2024-08-30 14:49:20|7609.5|7597.5|7612.1|7600.1|7612.1|7600.6|7608.6|7597.5|1
1725029370000|2024-08-30 14:49:30|7612.5|7600.5|7613|7601|7613|7601.1|7608.6|7599.8|1
1725029380000|2024-08-30 14:49:40|7610.6|7598.6|7614.3|7602.3|7614.8|7602.8|7610.6|7598.6|4
1725029390000|2024-08-30 14:49:50|7612.6|7600.6|7609.6|7597.6|7612.6|7600.6|7609.5|7597.5|0
1725029400000|2024-08-30 14:50:00|7609.2|7597.2|7619.5|7607.5|7621.9|7612.4|7609.2|7597.2|9
1725029410000|2024-08-30 14:50:10|7621|7609|7628.8|7616.8|7628.8|7616.8|7619.4|7608.1|1
1725029420000|2024-08-30 14:50:20|7630.3|7618.3|7642.6|7630.6|7642.6|7631.2|7630|7618.3|21
1725029430000|2024-08-30 14:50:30|7642.5|7630.5|7631.3|7619.3|7642.5|7630.5|7631.3|7619.3|4
1725029440000|2024-08-30 14:50:40|7631.8|7619.8|7623.6|7611.6|7631.8|7619.8|7619.4|7608.9|7
1725029450000|2024-08-30 14:50:50|||||||||1
1725029460000|2024-08-30 14:51:00|7622.6|7610.6|7623.9|7611.9|7624.3|7612.3|7618.7|7606.7|1
1725029470000|2024-08-30 14:51:10|7623.5|7611.5|7623.5|7611.5|7623.5|7611.5|7622.6|7610.6|0
1725029480000|2024-08-30 14:51:20|7624.3|7612.3|7628.9|7616.9|7635.9|7623.9|7624.3|7612.3|7
1725029490000|2024-08-30 14:51:30|7628.8|7616.8|7625.3|7617.3|7630.3|7618.3|7624.9|7616.8|0
1725029500000|2024-08-30 14:51:40|7626.3|7614.3|7624.8|7616.8|7626.4|7617.3|7624.8|7614.3|0
1725029510000|2024-08-30 14:51:50|7620.7|7608.7|7619.9|7607.9|7620.7|7608.7|7619.9|7607.9|1
1725029520000|2024-08-30 14:52:00|7617.4|7605.4|7611.9|7599.9|7617.7|7605.7|7611.9|7599.9|4
1725029530000|2024-08-30 14:52:10|7613.1|7601.1|7604.2|7596.2|7613.1|7601.1|7604.2|7595|3
1725029540000|2024-08-30 14:52:20|7606.9|7594.9|7611.9|7599.9|7611.9|7599.9|7599.6|7587.6|2
1725029550000|2024-08-30 14:52:30|7611.1|7599.1|7610.8|7598.8|7612|7600|7605.8|7594.5|1
1725029560000|2024-08-30 14:52:40|7613.3|7601.3|7609|7597|7616.1|7604.1|7609|7597|2
1725029570000|2024-08-30 14:52:50|7609.7|7597.7|7589.1|7577.1|7610.2|7598.2|7586.1|7574.1|4
1725029580000|2024-08-30 14:53:00|7590.2|7578.2|7582.4|7570.4|7592.4|7580.4|7582.4|7570.4|8
1725029590000|2024-08-30 14:53:10|7583.7|7571.7|7583.6|7571.6|7583.7|7571.7|7583.6|7571.6|0
1725029600000|2024-08-30 14:53:20|7580.6|7568.6|7581|7569|7581.5|7569.5|7580.1|7568.1|0
1725029610000|2024-08-30 14:53:30|7580.5|7568.5|7581.8|7569.8|7583.2|7571.2|7580.5|7568.5|0
1725029620000|2024-08-30 14:53:40|7580.5|7568.5|7578|7566|7581.4|7569.4|7578|7566|1
1725029630000|2024-08-30 14:53:50|7576.8|7564.8|7576.7|7564.7|7576.9|7564.9|7575.9|7563.9|0
1725029640000|2024-08-30 14:54:00|7576.8|7564.8|7578.5|7566.5|7578.5|7566.5|7575.9|7563.9|0
1725029650000|2024-08-30 14:54:10|7578.6|7566.6|7580.4|7568.4|7583.7|7571.7|7578.6|7566.6|2
1725029660000|2024-08-30 14:54:20|7580.9|7568.9|7583.3|7571.3|7583.4|7571.4|7579.6|7567.6|0
1725029670000|2024-08-30 14:54:30|7584.1|7572.1|7582.9|7570.9|7584.1|7572.1|7582.9|7570.9|0
1725029680000|2024-08-30 14:54:40|7583.4|7571.4|7584.3|7572.3|7584.3|7572.3|7582.8|7570.8|0
1725029690000|2024-08-30 14:54:50|7583.3|7575.3|7590.9|7578.9|7591.8|7579.8|7582.7|7572.3|4
1725029700000|2024-08-30 14:55:00|7583.3|7575.3|7593.9|7581.9|7595.8|7583.8|7583.3|7574.7|5
1725029710000|2024-08-30 14:55:10|7592.9|7580.9|7593.4|7581.4|7593.4|7581.4|7592.9|7580.9|0
1725029730000|2024-08-30 14:55:30|7605.3|7593.3|7600.6|7588.6|7606.4|7594.4|7598.8|7586.8|6
1725029740000|2024-08-30 14:55:40|7599.8|7587.8|7601.8|7589.8|7601.8|7589.8|7599.8|7587.8|0
1725029750000|2024-08-30 14:55:50|7601.9|7589.9|7604.2|7592.2|7607.6|7599.1|7601.9|7589.9|6
1725029760000|2024-08-30 14:56:00|7602.9|7590.9|7599.8|7591.8|7602.9|7591.8|7599.3|7587.3|1
1725029770000|2024-08-30 14:56:10|7599.3|7591.3|7599.2|7591.2|7599.3|7591.3|7599.2|7591.2|0
1725029780000|2024-08-30 14:56:20|7601.1|7593.1|7601.6|7589.6|7602.6|7593.1|7600.7|7588.7|1
1725029790000|2024-08-30 14:56:30|7599.5|7587.5|7594.6|7582.6|7599.5|7587.5|7592.7|7580.7|2
1725029800000|2024-08-30 14:56:40|7594.1|7582.1|7597.1|7585.1|7597.1|7585.1|7594.1|7582.1|0
1725029810000|2024-08-30 14:56:50|7595.8|7583.8|7597.6|7585.6|7597.6|7588.1|7595.2|7583.2|0
1725029820000|2024-08-30 14:57:00|7597.9|7585.9|7596.6|7584.6|7599.6|7587.6|7594.6|7582.6|7
1725029830000|2024-08-30 14:57:10|7595.3|7583.3|7595.2|7589.2|7595.7|7589.2|7595.2|7583.2|0
1725029840000|2024-08-30 14:57:20|7596.9|7584.9|7597.2|7585.2|7597.6|7585.6|7595.7|7583.7|1
1725029850000|2024-08-30 14:57:30|7597.6|7585.6|7592.7|7580.7|7598|7586|7592.3|7580.3|0
1725029860000|2024-08-30 14:57:40|7591.5|7579.5|7590|7578|7592.7|7580.7|7589|7577|1
1725029870000|2024-08-30 14:57:50|7591|7579|7590.5|7578.5|7591|7579|7588.7|7576.7|1
1725029880000|2024-08-30 14:58:00|7591.8|7579.8|7591.7|7579.7|7592.4|7580.7|7588.7|7579.7|1
1725029890000|2024-08-30 14:58:10|7591.2|7579.2|7585.5|7573.5|7591.2|7579.2|7585.5|7573.5|4
1725029900000|2024-08-30 14:58:20|7586.2|7574.2|7588.9|7580.9|7588.9|7580.9|7580.7|7568.7|3
1725029920000|2024-08-30 14:58:40|7588.8|7580.8|7587.9|7575.9|7588.8|7580.8|7583.9|7571.9|4
1725029940000|2024-08-30 14:59:00|7587.8|7575.8|7595.7|7583.7|7595.7|7584.3|7587.8|7575.8|4
1725029950000|2024-08-30 14:59:10|7594.4|7582.4|7592.6|7580.6|7594.8|7582.8|7592.6|7580.6|0
1725029960000|2024-08-30 14:59:20|7591.3|7579.3|7587.7|7575.7|7591.3|7579.3|7585.6|7573.6|2
1725029970000|2024-08-30 14:59:30|7585.2|7573.2|7579.7|7567.7|7586.7|7574.7|7578.9|7566.9|4
1725029980000|2024-08-30 14:59:40|7580.1|7568.1|7579.7|7567.7|7581|7569|7578.4|7566.4|0
1725029990000|2024-08-30 14:59:50|7581|7569|7579.9|7567.9|7592.5|7580.5|7578.8|7566.8|4
1725030000000|2024-08-30 15:00:00|7580|7568|7584.6|7572.6|7584.6|7572.6|7576.2|7567.9|1
1725030010000|2024-08-30 15:00:10|7585.2|7573.2|7577|7565|7585.2|7573.2|7577|7565|1
1725030020000|2024-08-30 15:00:20|7578.6|7566.6|7585.5|7573.5|7585.5|7573.5|7577.8|7565.8|1
1725030030000|2024-08-30 15:00:30|7585.8|7573.8|7583.9|7571.9|7588.5|7576.5|7582.9|7570.9|4
1725030040000|2024-08-30 15:00:40|7585.2|7573.2|7583.1|7571.1|7585.3|7573.3|7582.8|7570.8|0
1725030050000|2024-08-30 15:00:50|7581|7569|7582.3|7570.3|7582.3|7570.3|7581|7569|0
1725030060000|2024-08-30 15:01:00|7581.2|7569.2|7581.2|7569.2|7581.2|7569.2|7581.2|7569.2|0
1725030070000|2024-08-30 15:01:10|7578.8|7566.8|7578|7566|7578.8|7566.8|7576.7|7564.7|4
1725030080000|2024-08-30 15:01:20|7577.1|7565.1|7574.8|7566.8|7579.2|7567.2|7574.8|7565.1|3
1725030090000|2024-08-30 15:01:30|7577.7|7565.7|7577.9|7565.9|7578.2|7566.2|7577.4|7565.4|3
1725030100000|2024-08-30 15:01:40|7577.1|7565.1|7564.5|7556.5|7577.1|7565.1|7564.5|7555|2
1725030110000|2024-08-30 15:01:50|7570.3|7558.3|7564.3|7556.3|7573|7561|7564.3|7554.7|5
1725030120000|2024-08-30 15:02:00|7568.4|7556.4|7567.5|7555.5|7568.4|7556.4|7567|7555|2
1725030130000|2024-08-30 15:02:10|7567.9|7555.9|7573.5|7561.5|7573.5|7561.5|7567.5|7555.9|3
1725030140000|2024-08-30 15:02:20|7573|7561|7568.1|7560.1|7574.3|7562.5|7568.1|7560.1|2
1725030150000|2024-08-30 15:02:30|7571.4|7559.4|7569.5|7561.5|7572.3|7561.5|7569.5|7559.4|2
1725030160000|2024-08-30 15:02:40|7572.3|7560.3|7568.1|7560.1|7572.3|7561.4|7568.1|7558.9|6
1725030170000|2024-08-30 15:02:50|7568|7560|7557.9|7545.9|7568|7560|7557|7545|7
1725030180000|2024-08-30 15:03:00|7557.8|7545.8|7553.3|7545.3|7557.9|7545.9|7549.7|7543.7|5
1725030190000|2024-08-30 15:03:10|7554.8|7542.8|7552.6|7544.6|7555.9|7544.6|7550.3|7542.8|2
1725030200000|2024-08-30 15:03:20|7557.4|7545.4|7555.2|7543.2|7557.4|7546.6|7554.6|7543.2|3
1725030210000|2024-08-30 15:03:30|7555.1|7543.1|7559.8|7547.8|7559.8|7548.6|7552.1|7543.1|30
1725030220000|2024-08-30 15:03:40|7560.3|7548.3|7555.1|7549.1|7560.3|7549.6|7554.6|7548.3|4
1725030230000|2024-08-30 15:03:50|7555|7549|7560.9|7548.9|7560.9|7549.1|7555|7548.9|2
1725030240000|2024-08-30 15:04:00|7560.7|7548.7|7554.9|7548.9|7560.7|7549.3|7554.9|7548.7|0
1725030250000|2024-08-30 15:04:10|7557.2|7549.2|7560.2|7548.2|7560.2|7549.2|7551.9|7542.7|11
1725030270000|2024-08-30 15:04:30|7559.2|7551.2|7560.2|7548.2|7560.2|7551.2|7559.2|7547.7|1
1725030280000|2024-08-30 15:04:40|7558.7|7546.7|7561|7549|7567|7561|7557.9|7546.7|13
1725030290000|2024-08-30 15:04:50|7560.2|7548.2|7562.5|7550.5|7567.5|7558.9|7559.3|7548.2|9
1725030300000|2024-08-30 15:05:00|7562.3|7554.3|7557.5|7545.5|7562.3|7554.3|7552.9|7543.7|34
1725030310000|2024-08-30 15:05:10|7556.6|7544.6|7562.9|7554.9|7564.4|7554.9|7556.6|7544.6|7
1725030320000|2024-08-30 15:05:20|7563.4|7551.4|7563.2|7555.2|7564.8|7555.6|7563|7551.1|1
1725030330000|2024-08-30 15:05:30|7562.4|7554.4|7562.1|7554.1|7564.9|7555.7|7557.8|7547.1|10
1725030340000|2024-08-30 15:05:40|7562.8|7550.8|7562.6|7554.6|7563.7|7554.6|7562.6|7550.8|1
1725030350000|2024-08-30 15:05:50|7562.7|7556.7|7557.4|7545.4|7562.7|7556.7|7556.8|7544.8|4
1725030360000|2024-08-30 15:06:00|7556.8|7544.8|7553.4|7545.4|7557.7|7545.8|7553.4|7543.7|8
1725030370000|2024-08-30 15:06:10|7557.1|7545.1|7555.1|7547.1|7557.1|7547.1|7555.1|7544.9|5
1725030380000|2024-08-30 15:06:20|7555.2|7547.2|7561.6|7549.6|7561.6|7551.9|7555.2|7547.2|3
1725030390000|2024-08-30 15:06:30|7561.5|7549.5|7559.9|7551.9|7561.5|7552.1|7559.9|7549.5|2
1725030400000|2024-08-30 15:06:40|7558.6|7550.6|7559.1|7551.1|7561.5|7552|7558.6|7549.5|8
1725030410000|2024-08-30 15:06:50|7557.2|7551.2|7558.6|7550.6|7558.6|7551.2|7557.2|7550.6|2
1725030420000|2024-08-30 15:07:00|7558.5|7550.5|7552.7|7544.7|7559.2|7550.5|7552.7|7544.7|9
1725030430000|2024-08-30 15:07:10|7551.1|7545.1|7552.6|7544.6|7552.8|7545.3|7551.1|7544.6|8
1725030440000|2024-08-30 15:07:20|7553.8|7545.8|7539.4|7527.4|7553.8|7545.8|7539.4|7527.4|15
1725030450000|2024-08-30 15:07:30|7539.5|7527.5|7532.3|7520.3|7539.9|7527.9|7531.6|7519.6|6
1725030460000|2024-08-30 15:07:40|7533.8|7521.8|7534.3|7526.3|7536.1|7528.1|7530.6|7521.2|3
1725030470000|2024-08-30 15:07:50|7534.5|7526.5|7535.5|7527.5|7538.8|7530.1|7531.4|7523|12
1725030480000|2024-08-30 15:08:00|7535.6|7527.6|7539.9|7533.9|7545.2|7538.7|7532.9|7525.8|4
1725030490000|2024-08-30 15:08:10|7539|7533|7529.1|7521.1|7539|7533|7529.1|7521.1|7
1725030500000|2024-08-30 15:08:20|7532.1|7520.1|7529.6|7517.6|7532.1|7520.1|7529.6|7517.6|3
1725030510000|2024-08-30 15:08:30|7530|7518|7525.1|7519.1|7532.3|7522.7|7525.1|7517.5|1
1725030520000|2024-08-30 15:08:40|7530.2|7518.2|7530.5|7518.5|7530.9|7521.8|7526.1|7518.2|4
1725030530000|2024-08-30 15:08:50|7528|7520|7528|7516|7529.6|7520|7512.3|7504.3|31
1725030540000|2024-08-30 15:09:00|7527.6|7515.6|7520.2|7514.2|7527.6|7517.8|7520|7510|4
1725030550000|2024-08-30 15:09:10|7524.5|7512.5|7517.6|7505.6|7524.5|7514|7517.2|7505.2|3
1725030560000|2024-08-30 15:09:20|7517.3|7505.3|7516.8|7504.8|7525.2|7513.2|7516.8|7504.8|4
1725030570000|2024-08-30 15:09:30|7523.2|7511.2|7522.2|7510.2|7523.2|7511.2|7520.9|7508.9|2
1725030580000|2024-08-30 15:09:40|7522.5|7510.5|7531|7519|7531|7519|7518|7506|8
1725030590000|2024-08-30 15:09:50|7530.3|7518.3|7523.4|7511.4|7530.3|7518.3|7520.7|7508.7|5
1725030600000|2024-08-30 15:10:00|7524.7|7512.7|7531.6|7519.6|7533.4|7521.4|7523.9|7512.7|2
1725030610000|2024-08-30 15:10:10|7523.9|7511.9|7524|7516|7524.1|7516|7522.7|7510.7|2
1725030620000|2024-08-30 15:10:20|7524.1|7516.1|7517.1|7505.1|7524.1|7516.1|7517.1|7505.1|3
1725030630000|2024-08-30 15:10:30|7516.7|7504.7|7516.2|7504.2|7516.7|7505|7513|7504.2|4
1725030640000|2024-08-30 15:10:40|7515.4|7503.4|7511.9|7503.9|7516.2|7505|7511.9|7502.3|3
1725030650000|2024-08-30 15:10:50|7514.3|7502.3|7516.7|7504.7|7516.7|7504.7|7511.3|7499.9|9
1725030660000|2024-08-30 15:11:00|7514.5|7502.5|7513.8|7501.8|7518.7|7506.7|7513.3|7501.3|6
1725030670000|2024-08-30 15:11:10|7514.7|7502.7|7509.3|7497.3|7515.2|7503.2|7509|7497|3
1725030680000|2024-08-30 15:11:20|7508|7496|7504.8|7492.8|7508.5|7497.2|7499.9|7487.9|12
1725030690000|2024-08-30 15:11:30|7506.4|7494.4|7499.5|7487.5|7507.4|7496|7499.5|7487.5|9
1725030700000|2024-08-30 15:11:40|7499|7487|7496.7|7484.7|7499|7487|7490.5|7478.5|14
1725030710000|2024-08-30 15:11:50|7496.6|7484.6|7495.5|7483.5|7496.6|7484.6|7492.4|7480.4|4
1725030720000|2024-08-30 15:12:00|7495.6|7483.6|7493.9|7481.9|7511|7499|7492.9|7480.9|15
1725030730000|2024-08-30 15:12:10|7494.2|7482.2|7488.1|7476.1|7494.2|7485.9|7488.1|7476.1|6
1725030740000|2024-08-30 15:12:20|7487.7|7475.7|7483.3|7471.3|7487.7|7475.7|7479.2|7471.2|2
1725030750000|2024-08-30 15:12:30|7483.1|7471.1|7499.9|7487.9|7499.9|7487.9|7483.1|7471.1|9
1725030760000|2024-08-30 15:12:40|7498.2|7486.2|7496.6|7484.6|7499.6|7487.6|7496.4|7484.4|7
1725030770000|2024-08-30 15:12:50|7497.5|7485.5|7499.3|7487.3|7500.7|7488.7|7496.2|7484.2|5
1725030780000|2024-08-30 15:13:00|7498.4|7486.4|7501|7489|7501|7489|7498.4|7486.4|1
1725030790000|2024-08-30 15:13:10|7500.8|7488.8|7499|7487|7500.8|7488.8|7498|7486|6
1725030800000|2024-08-30 15:13:20|7500.5|7488.5|7500.5|7488.5|7500.5|7488.5|7500.5|7488.5|0
1725030810000|2024-08-30 15:13:30|7500.8|7488.8|7500.8|7492.8|7502.1|7492.8|7500.8|7488.8|1
1725030820000|2024-08-30 15:13:40|7500.9|7492.9|7506.5|7494.5|7510.4|7498.4|7500.9|7492|2
1725030830000|2024-08-30 15:13:50|7505.6|7493.6|7512.3|7500.3|7517.1|7505.1|7503.4|7491.4|2
1725030840000|2024-08-30 15:14:00|7508.4|7500.4|7508.4|7500.4|7511.3|7500.5|7508.4|7498.8|0
1725030850000|2024-08-30 15:14:10|7508.3|7500.3|7506.5|7500.5|7508.3|7500.5|7506.3|7499.8|5
1725030860000|2024-08-30 15:14:20|7500.6|7488.6|7497.3|7485.3|7500.6|7488.6|7497.3|7485.3|4
1725030870000|2024-08-30 15:14:30|7497.7|7485.7|7497.3|7485.3|7497.7|7485.7|7497.3|7485.3|0
1725030880000|2024-08-30 15:14:40|7497.7|7485.7|7506.1|7494.1|7506.1|7494.1|7497.7|7485.7|2
1725030890000|2024-08-30 15:14:50|7504|7492|7502.9|7490.9|7505.8|7493.8|7502.1|7490.1|9
1725030900000|2024-08-30 15:15:00|7502.5|7490.5|7503.9|7495.9|7504.6|7496.6|7502.5|7490.5|6
1725030910000|2024-08-30 15:15:10|7504.4|7496.4|7510.3|7498.3|7514.5|7502.5|7504.4|7495.8|5
1725030920000|2024-08-30 15:15:20|7510|7498|7510.5|7498.5|7512.7|7500.7|7509.9|7497.9|2
1725030930000|2024-08-30 15:15:30|7509.3|7497.3|7508.9|7496.9|7509.3|7497.3|7507.4|7495.4|2
1725030940000|2024-08-30 15:15:40|7508.8|7496.8|7509.5|7497.5|7510|7498|7508.5|7496.5|1
1725030950000|2024-08-30 15:15:50|7511|7499|7507.3|7495.3|7511.5|7500.6|7506|7494|1
1725030960000|2024-08-30 15:16:00|7506.9|7494.9|7511|7503|7512.1|7503|7504.7|7494.9|2
1725030970000|2024-08-30 15:16:10|7510.8|7502.8|7510.8|7502.8|7510.8|7502.8|7510.8|7502.8|1
1725030980000|2024-08-30 15:16:20|7511.4|7499.4|7511.4|7499.4|7511.4|7499.4|7511.4|7499.4|1
1725030990000|2024-08-30 15:16:30|7507|7495|7508.3|7496.3|7508.3|7496.3|7505.4|7493.4|3
1725031000000|2024-08-30 15:16:40|7508.7|7496.7|7518.2|7506.2|7518.2|7506.2|7508.7|7496.7|4
1725031010000|2024-08-30 15:16:50|7516.5|7508.5|7519.5|7507.5|7519.5|7508.5|7516.5|7507.5|3
1725031020000|2024-08-30 15:17:00|7518.5|7510.5|7518.5|7510.5|7518.5|7510.5|7518.4|7510.4|12
1725031030000|2024-08-30 15:17:10|7519.5|7507.5|7518.2|7510.2|7520|7510.4|7518.2|7507.5|2
1725031040000|2024-08-30 15:17:20|7518.4|7510.4|7525.8|7513.8|7533|7521|7518.4|7510.4|51
1725031050000|2024-08-30 15:17:30|7527.7|7515.7|7516.5|7504.5|7527.7|7515.7|7515.5|7503.5|3
1725031060000|2024-08-30 15:17:40|7516.4|7504.4|7516.9|7504.9|7516.9|7504.9|7516.4|7504.4|1
1725031070000|2024-08-30 15:17:50|7515.9|7503.9|7510.9|7498.9|7517.3|7509.3|7510.9|7498.9|2
1725031080000|2024-08-30 15:18:00|7511.7|7499.7|7512.4|7500.4|7512.6|7502.3|7509.9|7497.9|2
1725031090000|2024-08-30 15:18:10|7511.6|7499.6|7512.4|7500.4|7517.4|7505.4|7510|7498|7
1725031100000|2024-08-30 15:18:20|7512.6|7500.6|7506|7494|7512.9|7500.9|7505.1|7493.1|4
1725031110000|2024-08-30 15:18:30|7505.9|7493.9|7507.7|7495.7|7509.4|7497.4|7504.3|7492.3|4
1725031120000|2024-08-30 15:18:40|7509.5|7497.5|7510.6|7498.6|7511.4|7504.6|7509.5|7497.5|4
1725031130000|2024-08-30 15:18:50|7511.4|7499.4|7511.4|7505.4|7512.9|7505.4|7509.9|7497.9|2
1725031140000|2024-08-30 15:19:00|7511.6|7505.6|7517.2|7505.2|7517.2|7505.7|7507.7|7495.7|21
1725031150000|2024-08-30 15:19:10|7516.9|7504.9|7528.5|7516.5|7530.3|7518.3|7516.7|7504.7|8
1725031160000|2024-08-30 15:19:20|7528.9|7516.9|7533.5|7521.5|7538.4|7526.4|7528.9|7516.9|3
1725031170000|2024-08-30 15:19:30|7533.1|7521.1|7532.4|7520.4|7533.1|7521.1|7531.5|7519.5|3
1725031180000|2024-08-30 15:19:40|7533.2|7521.2|7523.9|7511.9|7533.2|7521.2|7523.4|7511.4|5
1725031190000|2024-08-30 15:19:50|7521.4|7509.4|7512|7500|7523.3|7511.3|7512|7500|5
1725031200000|2024-08-30 15:20:00|7511.9|7499.9|7510.2|7498.2|7518.2|7507|7510.2|7498.2|4
1725031210000|2024-08-30 15:20:10|7511.1|7499.1|7527.4|7515.4|7530.3|7518.3|7509.8|7497.8|17
1725031220000|2024-08-30 15:20:20|7529.9|7517.9|7527.9|7515.9|7529.9|7517.9|7527.9|7515.9|4
1725031230000|2024-08-30 15:20:30|7527.1|7515.1|7527.1|7515.1|7527.1|7515.1|7527.1|7515.1|1
1725031240000|2024-08-30 15:20:40|7526.8|7514.8|7529.8|7517.8|7529.8|7517.8|7524.2|7514.6|6
1725031250000|2024-08-30 15:20:50|7530.1|7518.1|7529.2|7521.2|7531.1|7521.2|7528.5|7516.5|2
1725031260000|2024-08-30 15:21:00|7539.3|7527.3|7534.5|7522.5|7539.9|7527.9|7534.5|7522.5|2
1725031270000|2024-08-30 15:21:10|7533.1|7521.1|7533.1|7521.1|7533.1|7521.1|7533.1|7521.1|1
1725031280000|2024-08-30 15:21:20|7530|7518|7531|7519|7531.4|7519.4|7530|7518|1
1725031290000|2024-08-30 15:21:30|7530.6|7518.6|7528.7|7516.7|7531.7|7519.7|7528.1|7516.1|2
1725031300000|2024-08-30 15:21:40|7529.2|7517.2|7527.6|7515.6|7529.3|7517.3|7526.8|7514.8|1
1725031310000|2024-08-30 15:21:50|7533.6|7521.6|7530.3|7522.3|7533.8|7522.3|7529.6|7517.6|2
1725031320000|2024-08-30 15:22:00|7530.5|7522.5|7532|7520|7533.1|7522.5|7530.4|7518.5|1
1725031330000|2024-08-30 15:22:10|7530.5|7518.5|7537.3|7525.3|7540.4|7528.4|7530.5|7518.5|5
1725031340000|2024-08-30 15:22:20|7535.6|7523.6|7534.6|7522.6|7538.4|7529.7|7534.6|7522.6|5
1725031350000|2024-08-30 15:22:30|7533.8|7521.8|7532.3|7520.3|7533.9|7521.9|7531.8|7519.8|1
1725031360000|2024-08-30 15:22:40|7531.8|7519.8|7532.8|7520.8|7533.6|7521.6|7529.8|7517.8|3
1725031370000|2024-08-30 15:22:50|7531|7519|7536.3|7524.3|7536.3|7524.3|7531|7519|2
1725031380000|2024-08-30 15:23:00|7537.7|7529.7|7529.3|7517.3|7537.7|7529.7|7529.3|7517.3|3
1725031390000|2024-08-30 15:23:10|7529|7517|7523.7|7515.7|7529|7517|7523.7|7515.2|6
1725031400000|2024-08-30 15:23:20|7526.9|7514.9|7526.9|7514.9|7526.9|7514.9|7526.8|7514.8|10
1725031410000|2024-08-30 15:23:30|7526.8|7514.8|7526.3|7514.3|7527.1|7515.5|7523.5|7514.3|11
1725031420000|2024-08-30 15:23:40|7526.7|7514.7|7530.3|7518.3|7531.1|7519.1|7526.5|7514.5|4
1725031430000|2024-08-30 15:23:50|7529.9|7517.9|7530.7|7518.7|7532.8|7520.8|7529.9|7517.9|1
1725031440000|2024-08-30 15:24:00|7531.1|7519.1|7533.4|7521.4|7535.2|7523.2|7531.1|7519.1|3
1725031450000|2024-08-30 15:24:10|7532.1|7520.1|7536.4|7524.4|7536.4|7524.4|7529|7517|3
1725031460000|2024-08-30 15:24:20|7536.2|7524.2|7538.6|7526.6|7539.9|7527.9|7536.1|7524.1|2
1725031470000|2024-08-30 15:24:30|7538.5|7526.5|7531.6|7519.6|7538.5|7526.5|7531.6|7519.6|1
1725031480000|2024-08-30 15:24:40|7531|7519|7533.9|7521.9|7535.9|7523.9|7531|7519|1
1725031490000|2024-08-30 15:24:50|7532.2|7520.2|7528.6|7516.6|7533.4|7521.4|7527.8|7515.8|2
1725031500000|2024-08-30 15:25:00|7527.3|7515.3|7531.7|7519.7|7531.7|7519.7|7527.3|7515.3|4
1725031510000|2024-08-30 15:25:10|7532.5|7520.5|7530.9|7518.9|7532.7|7520.7|7529.5|7517.5|0
1725031520000|2024-08-30 15:25:20|7533|7521|7533.7|7521.7|7536.5|7524.5|7530|7518|3
1725031530000|2024-08-30 15:25:30|7533.5|7521.5|7529.2|7517.2|7533.5|7521.5|7529.2|7517.2|1
1725031540000|2024-08-30 15:25:40|7529.6|7517.6|7530.2|7518.2|7531.5|7519.5|7529.6|7517.6|1
1725031550000|2024-08-30 15:25:50|7528.8|7516.8|7529|7517|7529.7|7517.7|7527.4|7515.4|2
1725031560000|2024-08-30 15:26:00|7528.6|7516.6|7527|7515|7528.8|7519|7523.9|7514.6|3
1725031570000|2024-08-30 15:26:10|7527.2|7515.2|7528.4|7516.4|7530.8|7518.8|7527.1|7515.1|2
1725031580000|2024-08-30 15:26:20|7527.8|7515.8|7527.7|7515.7|7528.7|7516.7|7525.7|7513.7|5
1725031590000|2024-08-30 15:26:30|7528.1|7516.1|7530.1|7518.1|7530.1|7518.1|7528.1|7516.1|0
1725031600000|2024-08-30 15:26:40|7528.2|7516.2|7528.4|7516.4|7530|7521.2|7527.7|7515.7|2
1725031610000|2024-08-30 15:26:50|7529.1|7517.1|7528.7|7516.7|7529.6|7517.6|7528.3|7516.3|2
1725031620000|2024-08-30 15:27:00|7530.2|7518.2|7532.1|7520.1|7536.4|7524.4|7529.1|7518.2|2
1725031630000|2024-08-30 15:27:10|7530.5|7522.5|7532.4|7520.4|7534.7|7522.7|7530.5|7520.4|1
1725031640000|2024-08-30 15:27:20|7528.4|7516.4|7527.1|7515.1|7528.4|7516.4|7526.6|7514.6|4
1725031650000|2024-08-30 15:27:30|7526.9|7514.9|7530.8|7518.8|7530.8|7518.8|7525.3|7514.9|2
1725031660000|2024-08-30 15:27:40|7530.4|7518.4|7527.5|7515.5|7530.4|7519.3|7526.7|7514.7|3
1725031670000|2024-08-30 15:27:50|7528.6|7516.6|7531|7523|7535|7526|7528.3|7516.3|4
1725031680000|2024-08-30 15:28:00|7533.8|7521.8|7540.7|7532.7|7544.4|7532.8|7533.8|7521.8|4
1725031690000|2024-08-30 15:28:10|7540.3|7532.3|7534.4|7522.4|7541.4|7532.3|7532.9|7520.9|10
1725031700000|2024-08-30 15:28:20|7535.7|7523.7|7531.4|7519.4|7537.6|7528.4|7530.8|7518.8|5
1725031710000|2024-08-30 15:28:30|7531.3|7519.3|7535.4|7523.4|7536.2|7524.2|7529.3|7517.3|3
1725031720000|2024-08-30 15:28:40|7535.8|7523.8|7534.8|7522.8|7537.2|7528.1|7532.5|7522.8|1
1725031730000|2024-08-30 15:28:50|7531.3|7519.3|7528.1|7520.1|7531.3|7520.1|7528.1|7518.6|1
1725031740000|2024-08-30 15:29:00|7528.5|7520.5|7527.2|7515.2|7531.8|7520.5|7523.4|7515.2|6
1725031750000|2024-08-30 15:29:10|7526.7|7514.7|7523.1|7515.1|7526.7|7515.6|7523.1|7513.9|1
1725031760000|2024-08-30 15:29:20|7522.6|7514.6|7521|7513|7523.8|7514.6|7521|7511.8|5
1725031770000|2024-08-30 15:29:30|7520.8|7512.8|7520.8|7512.8|7520.8|7512.8|7520.8|7512.8|1
1725031780000|2024-08-30 15:29:40|7520.9|7512.9|7524.7|7512.7|7524.7|7514.3|7520.9|7512.7|2
1725031790000|2024-08-30 15:29:50|7524.9|7512.9|7533.8|7521.8|7533.9|7523.5|7524.9|7512.9|7
1725031800000|2024-08-30 15:30:00|7533.2|7521.2|7525|7513|7533.2|7521.2|7524|7513|4
1725031810000|2024-08-30 15:30:10|7522.1|7514.1|7524.8|7512.8|7524.8|7515.3|7519.8|7511.9|2
1725031820000|2024-08-30 15:30:20|7523.3|7515.3|7519|7513|7524.8|7515.3|7519|7511.9|5
1725031830000|2024-08-30 15:30:30|7520.7|7512.7|7525.8|7513.8|7529.8|7517.8|7519.2|7512.6|5
1725031840000|2024-08-30 15:30:40|7524.5|7516.5|7524.6|7516.6|7524.6|7517.2|7523.2|7516.5|1
1725031850000|2024-08-30 15:30:50|7524.5|7516.5|7529.8|7517.8|7532.6|7523.7|7524.5|7514.3|4
1725031860000|2024-08-30 15:31:00|7529.4|7517.4|7523.9|7515.9|7529.9|7517.9|7523.9|7512.9|18
1725031870000|2024-08-30 15:31:10|7522.3|7516.3|7529.1|7517.1|7529.1|7517.1|7522.3|7515.7|12
1725031880000|2024-08-30 15:31:20|7530.5|7518.5|7525.3|7517.3|7531|7522.3|7525.3|7516.3|2
1725031890000|2024-08-30 15:31:30|7528.3|7516.3|7523.6|7511.6|7528.3|7516.3|7522.1|7510.7|2
1725031900000|2024-08-30 15:31:40|7520.2|7512.2|7522.5|7510.5|7523.5|7512.2|7520|7510.5|3
1725031910000|2024-08-30 15:31:50|7520|7512|7525.9|7513.9|7525.9|7513.9|7517.3|7510.4|5
1725031920000|2024-08-30 15:32:00|7526|7514|7524.8|7518.8|7526|7519.4|7524.8|7513|3
1725031930000|2024-08-30 15:32:10|7530|7518|7529.8|7517.8|7530.2|7518.2|7529.8|7517.8|2
1725031940000|2024-08-30 15:32:20|7526.3|7514.3|7524.8|7512.8|7526.3|7518.2|7524.8|7512.8|4
1725031950000|2024-08-30 15:32:30|7525.5|7513.5|7524.1|7516.1|7526.4|7517.8|7522.3|7511.9|2
1725031960000|2024-08-30 15:32:40|7532.9|7520.9|7526|7514|7535.5|7523.5|7524.5|7514|47
1725031970000|2024-08-30 15:32:50|7525.9|7513.9|7519.6|7511.6|7525.9|7513.9|7517.9|7510.9|11
1725031980000|2024-08-30 15:33:00|7524|7516|7515.2|7503.2|7524.8|7516|7515.2|7503.2|6
1725031990000|2024-08-30 15:33:10|7515.6|7503.6|7499.5|7487.5|7515.6|7503.6|7499.5|7487.5|12
1725032000000|2024-08-30 15:33:20|7499.6|7487.6|7498.8|7486.8|7499.6|7487.6|7498.6|7486.6|1
1725032010000|2024-08-30 15:33:30|7499|7487|7488.3|7480.3|7499.7|7487.7|7486.8|7480.1|4
1725032020000|2024-08-30 15:33:40|7484.6|7472.6|7483.1|7471.1|7484.6|7472.6|7482.7|7470.7|1
1725032030000|2024-08-30 15:33:50|7484.6|7472.6|7491.1|7479.1|7492.1|7480.1|7484.6|7472.6|2
1725032040000|2024-08-30 15:34:00|7490.9|7478.9|7499.5|7487.5|7499.5|7487.5|7490.9|7478.9|0
1725032050000|2024-08-30 15:34:10|7496.1|7484.1|7491.8|7485.8|7496.1|7485.8|7491.8|7480.6|3
1725032060000|2024-08-30 15:34:20|7493.3|7485.3|7493.3|7481.3|7496.3|7485.8|7491|7479|1
1725032070000|2024-08-30 15:34:30|7495.6|7483.6|7495.4|7483.4|7496.5|7484.5|7495.1|7483.1|4
1725032080000|2024-08-30 15:34:40|7495.8|7483.8|7492.8|7480.8|7495.8|7483.8|7489.9|7477.9|8
1725032090000|2024-08-30 15:34:50|7492.9|7480.9|7492.1|7480.1|7493.4|7481.4|7488|7476|3
1725032100000|2024-08-30 15:35:00|7492.3|7480.3|7491.7|7479.7|7493.1|7481.1|7485.7|7473.7|11
1725032110000|2024-08-30 15:35:10|7493.1|7481.1|7500.3|7488.3|7503.7|7491.7|7487.8|7475.8|4
1725032120000|2024-08-30 15:35:20|7501.7|7489.7|7500.2|7488.2|7503.8|7491.8|7499.1|7487.1|2
1725032130000|2024-08-30 15:35:30|7500|7488|7500.8|7488.8|7500.8|7488.8|7497.5|7485.5|2
1725032140000|2024-08-30 15:35:40|7499.8|7487.8|7500.7|7488.7|7502.3|7490.3|7499.8|7487.8|1
1725032150000|2024-08-30 15:35:50|7501|7489|7502.4|7490.4|7502.4|7490.4|7501|7489|0
1725032160000|2024-08-30 15:36:00|7500.5|7488.5|7508.2|7496.2|7513|7501|7500.5|7488.5|6
1725032170000|2024-08-30 15:36:10|7508.1|7496.1|7506.4|7494.4|7509.7|7497.7|7506.1|7494.1|1
1725032180000|2024-08-30 15:36:20|7506.8|7494.8|7498.8|7486.8|7507|7495|7498.8|7486.8|2
1725032190000|2024-08-30 15:36:30|7491.9|7479.9|7495.7|7483.7|7496.5|7484.5|7489|7477|2
1725032200000|2024-08-30 15:36:40|7497|7485|7490.5|7478.5|7497|7485|7490.5|7478.5|0
1725032210000|2024-08-30 15:36:50|7491.7|7479.7|7498.6|7486.6|7500.3|7488.3|7488.8|7476.8|2
1725032220000|2024-08-30 15:37:00|7498|7486|7497|7485|7498.7|7486.7|7493.7|7481.7|0
1725032230000|2024-08-30 15:37:10|7497.9|7485.9|7490.7|7478.7|7497.9|7485.9|7489.1|7477.1|3
1725032240000|2024-08-30 15:37:20|7491.2|7479.2|7496.3|7484.3|7497|7485|7490.8|7478.8|0
1725032250000|2024-08-30 15:37:30|7497.4|7485.4|7499.1|7487.1|7499.2|7487.2|7495|7483.3|4
1725032260000|2024-08-30 15:37:40|7498.7|7486.7|7497.2|7485.2|7500.2|7488.2|7496.7|7484.7|0
1725032270000|2024-08-30 15:37:50|7496.7|7484.7|7495.4|7483.4|7500.9|7493.4|7494.9|7482.9|4
1725032280000|2024-08-30 15:38:00|7495.6|7483.6|7491.2|7479.2|7495.6|7483.6|7490.5|7478.5|3
1725032290000|2024-08-30 15:38:10|7491.7|7479.7|7491.6|7479.6|7491.7|7479.7|7487.7|7475.7|1
1725032300000|2024-08-30 15:38:20|7490.9|7478.9|7494.7|7482.7|7495.1|7485.5|7490.1|7478.3|2
1725032310000|2024-08-30 15:38:30|7494.6|7482.6|7492.9|7480.9|7494.6|7482.6|7492.9|7480.9|1
1725032320000|2024-08-30 15:38:40|7492.1|7480.1|7488.5|7476.5|7492.9|7480.9|7486.6|7474.6|0
1725032330000|2024-08-30 15:38:50|7487.7|7475.7|7493.2|7481.2|7493.2|7481.2|7487.6|7475.6|1
1725032340000|2024-08-30 15:39:00|7493.8|7481.8|7494.3|7482.3|7494.5|7482.5|7491|7479|0
1725032350000|2024-08-30 15:39:10|7493.4|7481.4|7493.2|7481.2|7493.7|7481.7|7491.6|7479.6|1
1725032360000|2024-08-30 15:39:20|7493.6|7481.6|7486|7474|7493.6|7481.6|7485.5|7473.5|4
1725032370000|2024-08-30 15:39:30|7486.8|7474.8|7492.5|7480.5|7494.4|7482.4|7486.8|7474.8|2
1725032380000|2024-08-30 15:39:40|7493.9|7481.9|7483.7|7471.7|7493.9|7481.9|7483.6|7471.6|3
1725032390000|2024-08-30 15:39:50|7484.1|7472.1|7483.1|7475.1|7486|7475.7|7478.1|7471.1|7
1725032400000|2024-08-30 15:40:00|7483|7475|7486.7|7478.7|7487.3|7478.7|7482.6|7471.1|3
1725032410000|2024-08-30 15:40:10|7485.7|7477.7|7491.2|7479.2|7492.6|7486.1|7485.7|7476.3|4
1725032420000|2024-08-30 15:40:20|7491.9|7479.9|7490.5|7482.5|7495.5|7483.5|7488.6|7476.6|6
1725032430000|2024-08-30 15:40:30|7490|7482|7480.7|7472.7|7492|7482|7480.7|7472.7|9
1725032440000|2024-08-30 15:40:40|7478.4|7472.4|7476.3|7464.3|7478.4|7472.4|7476.3|7464.3|3
1725032450000|2024-08-30 15:40:50|7476.7|7464.7|7478.7|7466.7|7479.5|7467.5|7472|7463.6|11
1725032460000|2024-08-30 15:41:00|7479.9|7467.9|7473.6|7461.6|7482.4|7470.4|7470.7|7460.3|6
1725032470000|2024-08-30 15:41:10|7474.8|7462.8|7469|7457|7475.3|7463.3|7465.7|7453.7|3
1725032480000|2024-08-30 15:41:20|7469.8|7457.8|7472.8|7460.8|7473.5|7463.9|7469.8|7457.8|3
1725032490000|2024-08-30 15:41:30|7472.9|7460.9|7480.5|7472.5|7480.5|7472.5|7472.4|7460.9|10
1725032500000|2024-08-30 15:41:40|7480.4|7474.4|7485.4|7477.4|7486.9|7477.9|7480.4|7474.4|2
1725032510000|2024-08-30 15:41:50|7485.1|7479.1|7482.7|7470.7|7486.7|7479.1|7481.1|7469.1|20
1725032520000|2024-08-30 15:42:00|7482.8|7470.8|7468.9|7460.9|7484.2|7472.2|7468.9|7458.6|5
1725032530000|2024-08-30 15:42:10|7470.6|7458.6|7461.9|7449.9|7471.5|7460.1|7459.2|7447.2|2
1725032540000|2024-08-30 15:42:20|7462|7450|7460.6|7448.6|7462|7450.5|7457.9|7446|6
1725032550000|2024-08-30 15:42:30|7460.7|7448.7|7456.9|7444.9|7461.5|7452.8|7453.2|7443.8|3
1725032560000|2024-08-30 15:42:40|7455.9|7447.9|7469|7461|7475.2|7463.5|7455.8|7447.8|10
1725032570000|2024-08-30 15:42:50|7474.3|7462.3|7461.3|7453.3|7475.8|7463.8|7461.3|7453|8
1725032580000|2024-08-30 15:43:00|7461.4|7453.4|7461.9|7455.9|7463.8|7456.4|7459.6|7451.8|7
1725032590000|2024-08-30 15:43:10|7461.6|7455.6|7454.5|7442.5|7461.6|7455.6|7453.5|7442.5|6
1725032600000|2024-08-30 15:43:20|7454.6|7442.6|7469.6|7457.6|7469.6|7457.6|7454|7442.6|11
1725032610000|2024-08-30 15:43:30|7469.3|7457.3|7463.7|7451.7|7469.3|7458.5|7458.7|7446.7|4
1725032620000|2024-08-30 15:43:40|7462.5|7450.5|7462|7454|7469.2|7460.3|7462|7450.2|5
1725032630000|2024-08-30 15:43:50|7464.1|7456.1|7459.8|7447.8|7475.5|7464.5|7459|7447|6
1725032640000|2024-08-30 15:44:00|7461.6|7449.6|7447.9|7435.9|7464.4|7452.4|7446.9|7435.9|12
1725032650000|2024-08-30 15:44:10|7448.8|7436.8|7443.2|7431.2|7454.5|7442.5|7438.6|7427.8|14
1725032660000|2024-08-30 15:44:20|7441.1|7429.1|7443.5|7431.5|7448.1|7436.8|7439.7|7429.1|9
1725032670000|2024-08-30 15:44:30|7442.8|7434.8|7447.7|7435.7|7447.7|7436.3|7438|7430.4|4
1725032680000|2024-08-30 15:44:40|7448|7436|7450.5|7438.5|7455.6|7443.6|7446.8|7434.8|10
1725032690000|2024-08-30 15:44:50|7450.6|7438.6|7445.5|7433.5|7452.4|7443.1|7443.6|7431.6|9
1725032700000|2024-08-30 15:45:00|7446.5|7434.5|7455.1|7443.1|7455.1|7443.1|7439|7430.7|12
1725032710000|2024-08-30 15:45:10|7455.2|7443.2|7454|7442|7455.2|7443.2|7451.2|7439.2|1
1725032720000|2024-08-30 15:45:20|7453.2|7441.2|7451.7|7439.7|7458.7|7447.7|7451.5|7439.5|7
1725032730000|2024-08-30 15:45:30|7454.7|7442.7|7456|7444|7458.4|7447.4|7453.9|7441.9|5
1725032740000|2024-08-30 15:45:40|7456.2|7444.2|7453.2|7441.2|7458.6|7446.6|7453.2|7441.2|7
1725032750000|2024-08-30 15:45:50|7452.9|7440.9|7452.5|7440.5|7455|7443|7451.4|7439.4|3
1725032760000|2024-08-30 15:46:00|7452.6|7444.6|7447.4|7439.4|7454.1|7446.2|7446.5|7434.5|5
1725032770000|2024-08-30 15:46:10|7446|7434|7446.5|7434.5|7448.2|7437.6|7443|7431.4|7
1725032780000|2024-08-30 15:46:20|7446.9|7434.9|7446.7|7434.7|7448.9|7440.4|7446.4|7434.7|2
1725032790000|2024-08-30 15:46:30|7448.9|7436.9|7454.6|7442.6|7454.6|7442.6|7448.9|7436.9|5
1725032800000|2024-08-30 15:46:40|7455|7443|7464.8|7452.8|7465.3|7453.3|7455|7443|6
1725032810000|2024-08-30 15:46:50|7465.8|7453.8|7460.1|7448.1|7465.8|7453.8|7460.1|7448.1|3
1725032820000|2024-08-30 15:47:00|7460|7448|7455.8|7447.8|7460.1|7448.1|7455.8|7447.8|4
1725032830000|2024-08-30 15:47:10|7456.1|7448.1|7459|7447|7459|7448.3|7454.3|7447|0
1725032840000|2024-08-30 15:47:20|7460.2|7448.2|7461.5|7449.5|7463.1|7451.9|7459.9|7448.2|2
1725032850000|2024-08-30 15:47:30|7460|7452|7476.5|7464.5|7478.7|7466.7|7458.7|7449.5|10
1725032860000|2024-08-30 15:47:40|7477.5|7465.5|7480.9|7468.9|7480.9|7468.9|7477.5|7465.5|2
1725032870000|2024-08-30 15:47:50|7479.4|7467.4|7480.2|7468.2|7486.6|7475.3|7475.9|7465.1|7
1725032880000|2024-08-30 15:48:00|7480.4|7468.4|7484.6|7472.6|7497.5|7485.5|7476.8|7468.4|53
1725032890000|2024-08-30 15:48:10|7479.8|7467.8|7475.6|7463.6|7483.8|7471.8|7475.6|7463.6|13
1725032900000|2024-08-30 15:48:20|7475.4|7463.4|7486.5|7478.5|7488|7478.5|7468|7456|25
1725032910000|2024-08-30 15:48:30|7486.3|7474.3|7492|7480|7495.6|7483.6|7483.7|7471.7|28
1725032920000|2024-08-30 15:48:40|7491.6|7479.6|7497.5|7485.5|7497.5|7485.5|7482.3|7470.3|16
1725032930000|2024-08-30 15:48:50|7497|7485|7495.4|7483.4|7506.5|7496|7491.7|7480.6|15
1725032940000|2024-08-30 15:49:00|7495.2|7483.2|7490.5|7478.5|7495.2|7487.3|7489.2|7478|36
1725032950000|2024-08-30 15:49:10|7490.4|7478.4|7489.3|7481.3|7491.8|7481.8|7481.4|7472.6|27
1725032960000|2024-08-30 15:49:20|7485.5|7479.5|7488.2|7482.2|7491.5|7485.2|7482.9|7474.6|27
1725032970000|2024-08-30 15:49:30|7488.3|7482.3|7502.5|7490.5|7502.6|7490.6|7483|7475.3|48
1725032980000|2024-08-30 15:49:40|7501.8|7489.8|7504.3|7496.3|7506.8|7496.3|7495|7487|30
1725032990000|2024-08-30 15:49:50|7504.4|7498.4|7499.9|7487.9|7514.7|7502.7|7499.9|7487.9|43
1725033000000|2024-08-30 15:50:00|7499.1|7487.1|7501.1|7493.1|7502.6|7493.6|7498.1|7486.1|7
1725033010000|2024-08-30 15:50:10|7504.5|7492.5|7505.3|7493.3|7506.1|7498.1|7501.2|7492.5|4
1725033020000|2024-08-30 15:50:20|7504|7492|7508.3|7496.3|7510|7498|7501.6|7492|13
1725033030000|2024-08-30 15:50:30|7508|7496|7504|7492|7510.4|7498.4|7504|7492|1
1725033040000|2024-08-30 15:50:40|7503.9|7491.9|7504|7492|7504|7492|7503.9|7491.9|1
1725033050000|2024-08-30 15:50:50|7499|7493|7499|7493|7499|7493|7499|7493|5
1725033060000|2024-08-30 15:51:00|7500.9|7492.9|7507.7|7495.7|7507.7|7496.9|7500.9|7492.9|2
1725033070000|2024-08-30 15:51:10|7504.6|7496.6|7503.9|7495.9|7507.7|7496.6|7503.3|7495.3|2
1725033080000|2024-08-30 15:51:20|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|0
1725033090000|2024-08-30 15:51:30|7498.8|7486.8|7493.4|7481.4|7498.8|7486.8|7490.9|7478.9|3
1725033100000|2024-08-30 15:51:40|7495.4|7483.4|7496|7484|7496|7484|7495.4|7483.4|0
1725033120000|2024-08-30 15:52:00|7495.6|7483.6|7492.7|7484.7|7496|7484.7|7492.7|7483.1|1
1725033130000|2024-08-30 15:52:10|7495.1|7483.1|7495.1|7483.1|7495.1|7483.1|7495.1|7483.1|0
1725033150000|2024-08-30 15:52:30|7492.3|7484.3|7495|7483|7495|7484.6|7492.3|7482.9|1
1725033160000|2024-08-30 15:52:40|7495.1|7483.1|7492.6|7484.6|7495.1|7484.6|7492.6|7483.1|1
1725033170000|2024-08-30 15:52:50|7492.7|7484.7|7492.7|7484.7|7492.7|7484.7|7492.7|7484.7|1
1725033180000|2024-08-30 15:53:00|7493.9|7487.9|7490.6|7484.6|7494.2|7488.2|7490.6|7484.4|2
1725033190000|2024-08-30 15:53:10|7490.1|7484.1|7493.5|7485.5|7493.5|7485.7|7489.7|7483.7|6
1725033220000|2024-08-30 15:53:40|7493.9|7487.9|7493.5|7485.5|7494|7488|7493.5|7485.5|1
1725033230000|2024-08-30 15:53:50|7492.9|7486.9|7493.3|7485.3|7493.3|7487|7491.9|7485.3|1
1725033240000|2024-08-30 15:54:00|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|0
1725033250000|2024-08-30 15:54:10|7491.3|7485.3|7493.2|7485.2|7493.2|7485.3|7491.3|7485.2|7
1725033260000|2024-08-30 15:54:20|7492.7|7486.7|7491.9|7485.9|7492.7|7486.7|7491.2|7485.2|5
1725033270000|2024-08-30 15:54:30|7491.6|7485.6|7492.1|7486.1|7492.6|7486.6|7491.6|7485.6|0
1725033280000|2024-08-30 15:54:40|7492|7486|7491.7|7485.7|7492.1|7486.1|7491.7|7485.7|1
1725033290000|2024-08-30 15:54:50|7491.3|7485.3|7491.7|7485.7|7491.7|7485.7|7491.2|7485.2|1
1725033300000|2024-08-30 15:55:00|7491.6|7485.6|7502.8|7494.8|7507.2|7500.7|7491.6|7485.6|7
1725033310000|2024-08-30 15:55:10|7498.8|7492.8|7500.5|7488.5|7500.7|7492.8|7496.5|7486.5|5
1725033320000|2024-08-30 15:55:20|7502.5|7490.5|7497.5|7485.5|7502.5|7494.4|7497.5|7485.5|7
1725033330000|2024-08-30 15:55:30|7497.2|7485.2|7501.5|7489.5|7501.5|7489.5|7497.2|7485.2|2
1725033340000|2024-08-30 15:55:40|7502.4|7490.4|7502.4|7490.4|7502.4|7490.4|7502.4|7490.4|0
1725033350000|2024-08-30 15:55:50|7500.2|7488.2|7501|7489|7501.8|7489.8|7500.2|7488.2|0
1725033360000|2024-08-30 15:56:00|7499.6|7487.6|7501.4|7489.4|7501.4|7489.4|7499.6|7487.6|1
1725033370000|2024-08-30 15:56:10|7499|7487|7499.5|7487.5|7499.5|7487.5|7499|7487|0
1725033380000|2024-08-30 15:56:20|7498.3|7490.3|7499.5|7487.5|7499.5|7490.3|7498.3|7487.5|0
1725033390000|2024-08-30 15:56:30|7499.6|7487.6|7498.5|7490.5|7499.6|7492.4|7498|7487.6|1
1725033400000|2024-08-30 15:56:40|7498.2|7490.2|7496|7488|7498.2|7490.2|7493.5|7487.5|2
1725033410000|2024-08-30 15:56:50|7495.4|7487.4|7495.5|7483.5|7495.5|7487.4|7490.5|7483.5|1
1725033440000|2024-08-30 15:57:20|7493.9|7485.9|7494.9|7482.9|7495.4|7485.9|7492.6|7482.9|2
1725033450000|2024-08-30 15:57:30|7495.1|7483.1|7495.1|7483.1|7495.1|7483.1|7495.1|7483.1|0
1725033460000|2024-08-30 15:57:40|7494.1|7486.1|7494|7486|7494.8|7486.1|7494|7482.8|0
1725033470000|2024-08-30 15:57:50|7495.2|7483.2|7492.5|7480.5|7495.2|7483.2|7490.6|7478.6|1
1725033480000|2024-08-30 15:58:00|7489.3|7481.3|7489.5|7481.5|7490.1|7482.1|7489.2|7481.2|0
1725033490000|2024-08-30 15:58:10|7489.1|7481.1|7489.1|7481.1|7489.1|7481.1|7489.1|7481.1|0
1725033510000|2024-08-30 15:58:30|7489.5|7481.5|7489.2|7481.2|7490|7484|7489.2|7481.2|4
1725033520000|2024-08-30 15:58:40|7489.6|7481.6|7489.6|7481.6|7489.6|7481.6|7489.6|7481.6|0
1725033530000|2024-08-30 15:58:50|7489.2|7481.2|7494|7482|7495.5|7486.1|7489.2|7481.2|2
1725033540000|2024-08-30 15:59:00|7493.7|7481.7|7494.7|7482.7|7494.7|7482.7|7493.7|7481.7|0
1725033550000|2024-08-30 15:59:10|7494.4|7482.4|7493.2|7485.2|7494.4|7485.2|7493.2|7482.4|0
1725033560000|2024-08-30 15:59:20|7493.6|7485.6|7493.6|7485.6|7493.6|7485.6|7493.6|7485.6|0
1725033570000|2024-08-30 15:59:30|7493.5|7485.5|7500.6|7492.6|7500.6|7494.2|7492.9|7485.5|11
1725033580000|2024-08-30 15:59:40|7500|7494|7499.7|7487.7|7503.2|7494|7499.7|7487.7|2
1725033590000|2024-08-30 15:59:50|7498.7|7486.7|7498.8|7486.8|7498.8|7486.8|7498.3|7486.3|1
1725033600000|2024-08-30 16:00:00|7500.1|7488.1|7499.2|7491.2|7500.3|7491.2|7499.2|7488.1|0
1725033650000|2024-08-30 16:00:50|7499|7493|7498.9|7490.9|7499|7493|7496.9|7490.9|2
1725033660000|2024-08-30 16:01:00|7496.9|7485.6|7494.6|7482.6|7496.9|7485.6|7493.1|7482.6|1
1725033670000|2024-08-30 16:01:10|7490.1|7484.1|7491.2|7483.2|7492.8|7484.1|7490.1|7480.8|0
1725033680000|2024-08-30 16:01:20|7493.8|7481.8|7495.7|7483.7|7495.7|7485.3|7493.3|7481.8|0
1725033690000|2024-08-30 16:01:30|7495.8|7483.8|7495.2|7487.2|7496.6|7487.2|7494.2|7483.8|0
1725033700000|2024-08-30 16:01:40|7495.3|7487.3|7495.3|7487.3|7495.3|7487.3|7495.3|7487.3|0
1725033710000|2024-08-30 16:01:50|7495.1|7487.1|7491.2|7483.2|7495.1|7487.1|7491.2|7483.2|3
1725033720000|2024-08-30 16:02:00|7488.9|7482.9|7487.1|7475.1|7488.9|7482.9|7485.3|7475.1|8
1725033730000|2024-08-30 16:02:10|7486.8|7474.8|7486.8|7474.8|7486.8|7474.8|7486.8|7474.8|0
1725033750000|2024-08-30 16:02:30|7484.1|7472.1|7475.9|7469.9|7484.1|7472.1|7475.6|7469.3|2
1725033760000|2024-08-30 16:02:40|7478.1|7470.1|7477.2|7465.2|7478.1|7470.1|7477.2|7465.2|2
1725033770000|2024-08-30 16:02:50|7477.9|7465.9|7477.9|7465.9|7477.9|7465.9|7477.9|7465.9|0
1725033780000|2024-08-30 16:03:00|7478.1|7466.1|7478.4|7466.4|7485.9|7473.9|7478.1|7466.1|0
1725033790000|2024-08-30 16:03:10|7481.3|7469.3|7478.6|7466.6|7481.3|7469.3|7478.6|7466.6|0
1725033800000|2024-08-30 16:03:20|7481.1|7469.1|7488.6|7476.6|7488.6|7479.4|7481.1|7469.1|2
1725033820000|2024-08-30 16:03:40|7488.7|7476.7|7488.7|7476.7|7489.2|7477.2|7488.7|7476.7|0
1725033840000|2024-08-30 16:04:00|7488.3|7476.3|7488.7|7476.7|7488.7|7476.7|7488.3|7476.3|0
1725033880000|2024-08-30 16:04:40|7489.2|7477.2|7489.3|7477.3|7489.3|7477.3|7489.2|7477.2|0
1725033900000|2024-08-30 16:05:00|7489.2|7477.2|7487.7|7479.7|7489.2|7479.7|7487.7|7476.8|1
1725033910000|2024-08-30 16:05:10|7488.8|7476.8|7488.8|7476.8|7489.2|7477.2|7488.8|7476.8|0
1725033950000|2024-08-30 16:05:50|7488.1|7482.1|7494.8|7486.8|7494.8|7486.8|7488.1|7482.1|2
1725033960000|2024-08-30 16:06:00|7494.4|7486.4|7494.3|7486.3|7494.4|7486.4|7494.3|7486.3|0
1725034000000|2024-08-30 16:06:40|7494.4|7482.4|7491.4|7479.4|7494.4|7486.3|7491.4|7479.4|1
1725034010000|2024-08-30 16:06:50|7492.1|7480.1|7492.4|7480.4|7492.4|7480.4|7492.1|7480.1|0
1725034020000|2024-08-30 16:07:00|7491.3|7479.3|7496|7490|7496|7490|7491.3|7479.3|5
1725034030000|2024-08-30 16:07:10|7496.5|7488.5|7496.4|7488.4|7496.5|7488.5|7496.4|7488.4|0
1725034040000|2024-08-30 16:07:20|7497.1|7485.1|7497.1|7485.1|7497.1|7485.1|7497.1|7485.1|0
1725034050000|2024-08-30 16:07:30|7497|7485|7495.8|7487.8|7497|7487.8|7495.8|7485|0
1725034060000|2024-08-30 16:07:40|7495.9|7487.9|7495.9|7487.9|7495.9|7487.9|7495.9|7487.9|0
1725034080000|2024-08-30 16:08:00|7495|7483|7495.5|7483.5|7495.5|7483.5|7495|7483|2
1725034140000|2024-08-30 16:09:00|||||||||1
1725034150000|2024-08-30 16:09:10|7495|7483|7495|7483|7495|7484.2|7492.2|7483|0
1725034160000|2024-08-30 16:09:20|7494.5|7486.5|7494.5|7486.5|7494.5|7486.5|7494.5|7486.5|0
1725034170000|2024-08-30 16:09:30|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|2
1725034180000|2024-08-30 16:09:40|7500.9|7494.9|7501.5|7489.5|7501.5|7494.9|7497.8|7485.8|14
1725034190000|2024-08-30 16:09:50|7500.5|7492.5|7501.1|7489.1|7501.1|7492.5|7500.3|7489.1|1
1725034200000|2024-08-30 16:10:00|7502|7490|7500.1|7488.1|7502|7490|7500.1|7488.1|4
1725034210000|2024-08-30 16:10:10|7500|7488|7500|7488|7500|7488|7500|7488|0
1725034220000|2024-08-30 16:10:20|7498.6|7490.6|7498.6|7490.6|7498.6|7490.6|7498.6|7490.6|0
1725034230000|2024-08-30 16:10:30|7497.4|7489.4|7498.5|7490.5|7500.1|7490.5|7497.4|7488.1|0
1725034310000|2024-08-30 16:11:50|7493.7|7485.7|7489.7|7483.7|7493.7|7485.7|7489.7|7483.2|2
1725034330000|2024-08-30 16:12:10|7491.1|7483.1|7489.7|7483.7|7492.7|7484.8|7489.7|7483.1|2
1725034340000|2024-08-30 16:12:20|7485.5|7477.5|7485.5|7477.5|7485.5|7477.5|7485.5|7477.5|1
1725034360000|2024-08-30 16:12:40|7484|7476|7484|7476|7484|7476|7484|7476|0
1725034370000|2024-08-30 16:12:50|7485.2|7477.2|7485.5|7477.5|7485.5|7477.5|7485.2|7477.2|0
1725034390000|2024-08-30 16:13:10|7485.3|7477.3|7485.3|7477.3|7485.3|7477.3|7485.3|7477.3|0
1725034400000|2024-08-30 16:13:20|7486.9|7474.9|7483.9|7475.9|7486.9|7477.3|7483.9|7474.9|0
1725034410000|2024-08-30 16:13:30|7485.7|7477.7|7485.3|7477.3|7487.3|7477.7|7485.3|7475.3|1
1725034420000|2024-08-30 16:13:40|7485.2|7477.2|7485.7|7477.7|7487.2|7477.7|7485.2|7475.2|0
1725034430000|2024-08-30 16:13:50|7486.2|7478.2|7484.2|7476.2|7487.2|7478.2|7484.2|7475.2|0
1725034440000|2024-08-30 16:14:00|7485.5|7477.5|7485.7|7477.7|7487.2|7477.7|7485.5|7475.2|0
1725034500000|2024-08-30 16:15:00|7486.1|7478.1|7485.7|7477.7|7486.2|7478.2|7485.7|7477.7|0
1725034540000|2024-08-30 16:15:40|7486.1|7480.1|7486.5|7480.5|7486.5|7480.5|7486.1|7480.1|0
1725034560000|2024-08-30 16:16:00|7485.8|7477.8|7485.8|7477.8|7485.8|7477.8|7485.8|7477.8|1
1725034570000|2024-08-30 16:16:10|7485.7|7477.7|7485.7|7477.7|7485.7|7477.7|7485.7|7477.7|0
1725034590000|2024-08-30 16:16:30|7485.1|7477.1|7485.1|7477.1|7485.6|7477.6|7485.1|7477.1|0
1725034630000|2024-08-30 16:17:10|7486.1|7478.1|7486.1|7478.1|7486.1|7478.1|7486.1|7478.1|0
1725034640000|2024-08-30 16:17:20|7485.1|7477.1|7485.1|7477.1|7485.1|7477.1|7485.1|7477.1|0
1725034650000|2024-08-30 16:17:30|7485.2|7477.2|7485.6|7477.6|7485.6|7477.6|7485.2|7477.2|0
1725034660000|2024-08-30 16:17:40|7485.7|7477.7|7485.1|7477.1|7485.7|7477.7|7485.1|7477.1|0
1725034700000|2024-08-30 16:18:20|7485.2|7477.2|7485.6|7477.6|7486.2|7478.2|7485.2|7477.2|1
1725034710000|2024-08-30 16:18:30|7485.2|7477.2|7485.6|7477.6|7485.6|7477.6|7485.2|7477.2|1
1725034720000|2024-08-30 16:18:40|7484.7|7476.7|7484.7|7476.7|7484.7|7476.7|7484.7|7476.7|0
1725034770000|2024-08-30 16:19:30|7485|7477|7484.7|7476.7|7485.5|7477.5|7484.7|7476.7|1
1725034780000|2024-08-30 16:19:40|7484.5|7476.5|7487|7475|7487.1|7478|7484.5|7475|1
1725034790000|2024-08-30 16:19:50|7484.5|7476.5|7484.7|7476.7|7487.1|7477.5|7484.5|7474.9|0
1725034800000|2024-08-30 16:20:00|7484.6|7476.6|7487.2|7475.2|7487.2|7476.6|7484.6|7475.2|0
1725034810000|2024-08-30 16:20:10|7485.9|7479.9|7486.3|7480.3|7486.3|7480.3|7485.9|7479.9|0
1725034850000|2024-08-30 16:20:50|7486.2|7478.2|7486.2|7478.2|7486.2|7478.2|7486.2|7478.2|1
1725034860000|2024-08-30 16:21:00|7486.3|7478.3|7486.3|7478.3|7486.3|7478.3|7486.3|7478.3|0
1725034890000|2024-08-30 16:21:30|7485.8|7479.8|7485.8|7479.8|7485.8|7479.8|7485.8|7479.8|0
1725034900000|2024-08-30 16:21:40|7485.9|7477.9|7485.9|7477.9|7485.9|7479.4|7485.4|7477.9|0
1725034950000|2024-08-30 16:22:30|7486.1|7480.1|7487.2|7479.2|7488.8|7480.1|7486.1|7476.8|1
1725034960000|2024-08-30 16:22:40|7487.3|7479.3|7487.3|7479.3|7487.3|7479.3|7487.3|7479.3|0
1725034970000|2024-08-30 16:22:50|7488.9|7476.9|7488.9|7476.9|7488.9|7476.9|7488.9|7476.9|0
1725034980000|2024-08-30 16:23:00|7487.3|7479.3|7488.9|7476.9|7488.9|7479.3|7487.3|7476.9|0
1725034990000|2024-08-30 16:23:10|7487.3|7479.3|7488.9|7476.9|7488.9|7479.3|7487.3|7476.9|0
1725035050000|2024-08-30 16:24:10|7488.8|7476.8|7488.8|7476.8|7488.8|7476.8|7488.8|7476.8|0
1725035100000|2024-08-30 16:25:00|7488.3|7476.3|7480.9|7472.9|7488.3|7476.3|7479.8|7471|8
1725035130000|2024-08-30 16:25:30|7472.6|7466.6|7471|7463|7476.1|7466.6|7471|7463|4
1725035140000|2024-08-30 16:25:40|7467.7|7459.7|7467.7|7459.7|7467.7|7459.7|7467.7|7459.7|1
1725035150000|2024-08-30 16:25:50|7465.9|7459.9|7473.6|7461.6|7473.6|7461.6|7465.9|7459.6|1
1725035160000|2024-08-30 16:26:00|7474.7|7465.6|7474.9|7462.9|7474.9|7465.6|7474.7|7462.7|1
1725035170000|2024-08-30 16:26:10|7478.3|7466.3|7477.6|7465.6|7478.6|7466.6|7476.5|7464.5|1
1725035180000|2024-08-30 16:26:20|7477.1|7465.1|7479.8|7467.8|7479.8|7467.8|7477.1|7465.1|2
1725035190000|2024-08-30 16:26:30|7480|7468|7480.9|7468.9|7480.9|7468.9|7480|7468|0
1725035210000|2024-08-30 16:26:50|7480.5|7468.5|7480.9|7468.9|7480.9|7468.9|7480.5|7468.5|0
1725035220000|2024-08-30 16:27:00|7478.9|7466.9|7476.5|7464.5|7478.9|7466.9|7476.5|7464.5|0
1725035230000|2024-08-30 16:27:10|7477|7465|7477|7465|7477|7465|7477|7465|0
1725035240000|2024-08-30 16:27:20|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|2
1725035250000|2024-08-30 16:27:30|7478.7|7466.7|7480.3|7468.3|7480.3|7468.3|7478.7|7466.7|0
1725035260000|2024-08-30 16:27:40|7478.1|7466.1|7477.1|7465.1|7478.1|7466.1|7476.8|7464.8|0
1725035270000|2024-08-30 16:27:50|7479.2|7467.2|7480.5|7468.5|7480.5|7468.5|7479.2|7467.2|0
1725035290000|2024-08-30 16:28:10|7479.8|7467.8|7479.5|7467.5|7479.8|7467.8|7479.5|7467.5|0
1725035300000|2024-08-30 16:28:20|7477.4|7465.4|7477.6|7465.6|7477.6|7465.6|7477|7465|0
1725035310000|2024-08-30 16:28:30|7477.5|7465.5|7477.5|7465.5|7477.5|7465.5|7477.5|7465.5|0
1725035320000|2024-08-30 16:28:40|7479.5|7467.5|7479.9|7467.9|7479.9|7467.9|7479.5|7467.5|0
1725035330000|2024-08-30 16:28:50|7476.9|7464.9|7476.5|7464.5|7477|7465|7476.5|7464.5|0
1725035340000|2024-08-30 16:29:00|7475|7463|7479.4|7467.4|7479.7|7467.7|7475|7463|0
1725035350000|2024-08-30 16:29:10|7479.1|7467.1|7476.5|7464.5|7479.1|7467.1|7474.5|7462.5|4
1725035370000|2024-08-30 16:29:30|7475.3|7463.3|7475.3|7463.3|7475.3|7463.3|7475.3|7463.3|0
1725035380000|2024-08-30 16:29:40|7475|7463|7475|7463|7475|7463|7475|7463|0
1725035390000|2024-08-30 16:29:50|7474.7|7462.7|7474.7|7462.7|7475|7463|7474.2|7462.2|2
1725035400000|2024-08-30 16:30:00|7474.2|7462.2|7475.4|7463.4|7475.4|7463.4|7474.2|7462.2|0
1725035410000|2024-08-30 16:30:10|7476.7|7464.7|7476.9|7464.9|7477.3|7465.3|7476.7|7464.7|0
1725035470000|2024-08-30 16:31:10|7477.4|7465.4|7477.4|7465.4|7477.4|7465.4|7477.4|7465.4|0
1725035480000|2024-08-30 16:31:20|7476.6|7464.6|7476.6|7464.6|7476.6|7464.6|7476.6|7464.6|0
1725035500000|2024-08-30 16:31:40|7476.2|7464.2|7476.5|7464.5|7476.5|7464.5|7476.2|7464.2|0
1725035520000|2024-08-30 16:32:00|7476.6|7464.6|7476.6|7464.6|7476.6|7464.6|7476.6|7464.6|0
1725035530000|2024-08-30 16:32:10|7475.5|7463.5|7475.5|7463.5|7475.5|7463.5|7475.5|7463.5|0
1725035570000|2024-08-30 16:32:50|7471.9|7463.9|7474.5|7462.5|7477.1|7465.1|7471|7462.1|2
1725035580000|2024-08-30 16:33:00|7474.6|7462.6|7474.6|7462.6|7474.6|7462.6|7474.6|7462.6|0
1725035600000|2024-08-30 16:33:20|7474.3|7466.3|7475.4|7463.4|7476.1|7466.5|7474.3|7462.6|1
1725035610000|2024-08-30 16:33:30|7475.5|7463.5|7471.6|7459.6|7475.5|7463.5|7469.8|7457.8|9
1725035620000|2024-08-30 16:33:40|7470.3|7458.3|7467.2|7459.2|7470.3|7459.2|7467.2|7458.1|0
1725035630000|2024-08-30 16:33:50|7467.4|7459.4|7471|7459|7471|7459.4|7467.4|7458.3|1
1725035640000|2024-08-30 16:34:00|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|0
1725035650000|2024-08-30 16:34:10|7471.8|7459.8|7472.3|7460.3|7472.3|7460.3|7471.8|7459.8|0
1725035680000|2024-08-30 16:34:40|7472.2|7460.2|7472.2|7460.2|7472.2|7460.2|7472.2|7460.2|0
1725035700000|2024-08-30 16:35:00|7471.4|7459.4|7472.7|7460.7|7472.7|7460.7|7469.8|7457.8|0
1725035710000|2024-08-30 16:35:10|7470.8|7458.8|7471.2|7463.2|7471.7|7463.7|7470.8|7458.8|2
1725035740000|2024-08-30 16:35:40|7472|7460|7472|7460|7472|7460|7472|7460|0
1725035750000|2024-08-30 16:35:50|7470.8|7458.8|7470.8|7458.8|7470.8|7458.8|7470.8|7458.8|0
1725035760000|2024-08-30 16:36:00|7470.3|7458.3|7471.9|7459.9|7471.9|7459.9|7470.3|7458.3|0
1725035780000|2024-08-30 16:36:20|7472|7460|7470|7458|7472.9|7460.9|7470|7458|2
1725035790000|2024-08-30 16:36:30|7469.9|7457.9|7470.3|7458.3|7470.7|7458.7|7469.9|7457.9|0
1725035800000|2024-08-30 16:36:40|7470.2|7458.2|7470.6|7458.6|7470.6|7458.6|7469.7|7457.7|0
1725035860000|2024-08-30 16:37:40|7469.7|7457.7|7470.1|7458.1|7470.1|7458.1|7469.7|7457.7|0
1725035880000|2024-08-30 16:38:00|7470.6|7458.6|7470.9|7458.9|7472.4|7460.4|7470.6|7458.6|1
1725035890000|2024-08-30 16:38:10|7471.4|7459.4|7470.9|7458.9|7471.5|7459.5|7470.9|7458.9|0
1725035900000|2024-08-30 16:38:20|7469.8|7457.8|7469.8|7457.8|7469.8|7457.8|7469.8|7457.8|0
1725035930000|2024-08-30 16:38:50|7465.5|7459.5|7465.5|7459.5|7465.5|7459.5|7465.5|7459.5|0
1725035940000|2024-08-30 16:39:00|7465.3|7459.3|7460.9|7448.9|7465.3|7459.3|7460.7|7448.7|1
1725035950000|2024-08-30 16:39:10|7461.5|7453.5|7474.7|7462.7|7475.2|7463.2|7461.4|7453.4|2
1725035960000|2024-08-30 16:39:20|7475.2|7463.2|7470.4|7458.4|7475.2|7463.2|7470.4|7458.4|0
1725035970000|2024-08-30 16:39:30|7470.9|7458.9|7470.9|7458.9|7471.9|7459.9|7470.4|7458.4|0
1725035980000|2024-08-30 16:39:40|7471.9|7459.9|7471.9|7459.9|7471.9|7459.9|7471.9|7459.9|0
1725036010000|2024-08-30 16:40:10|7471.8|7459.8|7469.4|7461.4|7471.8|7461.4|7469.4|7459.8|0
1725036020000|2024-08-30 16:40:20|7471.8|7459.8|7471.8|7459.8|7471.8|7459.8|7471.8|7459.8|0
1725036040000|2024-08-30 16:40:40|7471.1|7465.1|7474.2|7466.2|7474.2|7466.2|7471.1|7465.1|1
1725036050000|2024-08-30 16:40:50|7473.3|7465.3|7471.9|7465.9|7473.3|7465.9|7471.5|7465.3|1
1725036060000|2024-08-30 16:41:00|7472|7466|7472|7466|7472|7466|7472|7466|0
1725036090000|2024-08-30 16:41:30|7471.9|7465.9|7467.3|7459.3|7475.7|7467.7|7467.3|7457.8|2
1725036100000|2024-08-30 16:41:40|7470.2|7458.2|7469.8|7457.8|7470.2|7458.2|7469.8|7457.8|0
1725036160000|2024-08-30 16:42:40|7469.7|7457.7|7469.7|7457.7|7469.7|7457.7|7469.7|7457.7|0
1725036180000|2024-08-30 16:43:00|7470.2|7458.2|7470|7458|7470.2|7458.2|7470|7458|0
1725036200000|2024-08-30 16:43:20|7470.5|7458.5|7470|7458|7470.5|7458.5|7470|7458|0
1725036210000|2024-08-30 16:43:30|7478.6|7470.6|7477.1|7465.1|7480.4|7470.6|7477.1|7465.1|3
1725036220000|2024-08-30 16:43:40|7474.1|7466.1|7474.1|7466.1|7474.1|7466.1|7473.6|7465.6|0
1725036260000|2024-08-30 16:44:20|7479.1|7467.1|7479.1|7467.1|7479.1|7467.1|7479.1|7467.1|0
1725036270000|2024-08-30 16:44:30|7479.5|7467.5|7479.5|7467.5|7479.5|7467.5|7479.5|7467.5|0
1725036290000|2024-08-30 16:44:50|7478.7|7466.7|7474.7|7462.7|7478.7|7466.7|7472.9|7460.9|1
1725036300000|2024-08-30 16:45:00|7475|7463|7474.4|7466.4|7475.2|7466.4|7470.2|7461|1
1725036310000|2024-08-30 16:45:10|7474.3|7466.3|7474.3|7466.3|7474.3|7466.3|7474.3|7466.3|0
1725036370000|2024-08-30 16:46:10|7474.6|7466.6|7474.6|7466.6|7474.6|7466.6|7474.6|7466.6|0
1725036380000|2024-08-30 16:46:20|7474.1|7468.1|7474.6|7468.6|7474.6|7468.6|7474.1|7468.1|1
1725036400000|2024-08-30 16:46:40|7479.4|7467.4|7476.5|7468.5|7479.9|7468.5|7476.5|7467.4|5
1725036420000|2024-08-30 16:47:00|7476.3|7468.3|7473.5|7465.5|7479.5|7468.9|7473.5|7465|3
1725036440000|2024-08-30 16:47:20|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|0
1725036450000|2024-08-30 16:47:30|7473.5|7465.5|7473.5|7465.5|7473.5|7465.5|7473.5|7465.5|0
1725036460000|2024-08-30 16:47:40|7477.7|7469.7|7477.7|7469.7|7477.7|7469.7|7477.7|7469.7|5
1725036470000|2024-08-30 16:47:50|7475.5|7469.5|7478|7466|7478|7469.5|7474.2|7466|1
1725036500000|2024-08-30 16:48:20|7475.2|7467.2|7474.8|7466.8|7475.2|7467.2|7473.2|7466.8|0
1725036510000|2024-08-30 16:48:30|7472.9|7466.9|7472.9|7466.9|7472.9|7466.9|7472.9|7466.9|0
1725036520000|2024-08-30 16:48:40|7472.8|7466.8|7472.8|7466.8|7472.8|7466.8|7472.8|7466.8|0
1725036570000|2024-08-30 16:49:30|7475|7467|7475|7467|7475|7467|7475|7467|2
1725036580000|2024-08-30 16:49:40|7473.1|7467.1|7473.9|7461.9|7474.3|7467.1|7473|7461.9|2
1725036590000|2024-08-30 16:49:50|7472.4|7460.4|7469.9|7457.9|7472.4|7460.4|7469.9|7457.9|0
1725036600000|2024-08-30 16:50:00|7468.3|7460.3|7472.5|7464.5|7474.1|7464.5|7468.3|7457.9|1
1725036620000|2024-08-30 16:50:20|7473.6|7461.6|7474.1|7462.1|7474.1|7462.1|7473.6|7461.6|0
1725036640000|2024-08-30 16:50:40|7472|7460|7472|7460|7472|7460|7471.6|7459.6|1
1725036660000|2024-08-30 16:51:00|7473.7|7461.7|7474.1|7462.1|7474.1|7462.1|7473.7|7461.7|0
1725036670000|2024-08-30 16:51:10|7473.6|7461.6|7470.1|7458.1|7473.6|7461.6|7469.8|7457.8|2
1725036680000|2024-08-30 16:51:20|7469.6|7457.6|7469.6|7457.6|7469.6|7457.6|7469.6|7457.6|0
1725036700000|2024-08-30 16:51:40|7473.1|7461.1|7474.1|7462.1|7474.3|7462.3|7473.1|7461.1|0
1725036710000|2024-08-30 16:51:50|7472.4|7460.4|7472.1|7460.1|7473.4|7462.6|7470.6|7460.1|0
1725036720000|2024-08-30 16:52:00|7473|7461|7473.4|7461.4|7473.4|7461.4|7473|7461|0
1725036730000|2024-08-30 16:52:10|7474.1|7462.1|7474.1|7462.1|7474.1|7462.1|7474.1|7462.1|0
1725036740000|2024-08-30 16:52:20|7473.6|7461.6|7471.1|7459.1|7473.6|7461.6|7471.1|7459.1|0
1725036750000|2024-08-30 16:52:30|7471|7459|7472.2|7460.2|7472.2|7460.2|7471|7459|0
1725036760000|2024-08-30 16:52:40|7473.9|7461.9|7471.7|7459.7|7474.1|7466.3|7471.6|7459.6|1
1725036770000|2024-08-30 16:52:50|7472.1|7460.1|7471.6|7459.6|7472.1|7460.1|7471.6|7459.6|0
1725036790000|2024-08-30 16:53:10|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|0
1725036830000|2024-08-30 16:53:50|7471.4|7463.4|7472.1|7460.1|7473|7463.4|7471.4|7460.1|0
1725036840000|2024-08-30 16:54:00|7471.7|7459.7|7472|7460|7472|7460|7471.5|7459.5|0
1725036870000|2024-08-30 16:54:30|7471.5|7459.5|7471.5|7459.5|7471.5|7459.5|7471.5|7459.5|0
1725036880000|2024-08-30 16:54:40|7471.6|7459.6|7471.6|7459.6|7471.6|7459.6|7471.6|7459.6|0
1725036890000|2024-08-30 16:54:50|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|0
1725036900000|2024-08-30 16:55:00|7469.3|7457.3|7472.4|7460.4|7472.4|7460.4|7466.4|7457.3|2
1725036930000|2024-08-30 16:55:30|7471.9|7459.9|7472.3|7460.3|7472.3|7460.3|7471.9|7459.9|0
1725036940000|2024-08-30 16:55:40|7472.4|7460.4|7472.4|7460.4|7472.4|7460.4|7472.4|7460.4|0
1725036950000|2024-08-30 16:55:50|7470.3|7458.3|7471.3|7459.3|7472.2|7460.2|7469.4|7457.4|2
1725036960000|2024-08-30 16:56:00|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|0
1725036970000|2024-08-30 16:56:10|7473|7461|7472.1|7464.1|7473|7464.1|7472.1|7461|0
1725036980000|2024-08-30 16:56:20|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|0
1725036990000|2024-08-30 16:56:30|7471.8|7463.8|7473.5|7461.5|7473.5|7463.8|7471.3|7459.4|5
1725037000000|2024-08-30 16:56:40|7472.4|7460.4|7472.4|7460.4|7473.6|7461.6|7472.4|7460.4|0
1725037010000|2024-08-30 16:56:50|7473.6|7461.6|7472.6|7460.6|7473.7|7461.7|7472.6|7460.6|0
1725037020000|2024-08-30 16:57:00|7472.7|7460.7|7471.7|7459.7|7472.7|7460.7|7471.7|7459.7|0
1725037030000|2024-08-30 16:57:10|7473.4|7461.4|7473.6|7461.6|7473.6|7461.6|7473.4|7461.4|0
1725037040000|2024-08-30 16:57:20|7472.6|7460.6|7472|7460|7473.1|7461.1|7471.6|7459.6|0
1725037050000|2024-08-30 16:57:30|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|0
1725037070000|2024-08-30 16:57:50|7476.8|7464.8|7474.3|7462.3|7479.5|7467.5|7474.3|7462.3|7
1725037080000|2024-08-30 16:58:00|7474.1|7462.1|7474.1|7462.1|7474.1|7462.1|7474.1|7462.1|0
1725037090000|2024-08-30 16:58:10|7475.6|7463.6|7475.3|7463.3|7477.1|7465.1|7475.3|7463.3|0
1725037100000|2024-08-30 16:58:20|7474|7462|7474|7462|7474|7462|7474|7462|0
1725037110000|2024-08-30 16:58:30|7474.5|7462.5|7474.5|7462.5|7474.5|7462.5|7474.5|7462.5|0
1725037130000|2024-08-30 16:58:50|7474.1|7462.1|7475.7|7463.7|7478.4|7469.4|7474.1|7462.1|2
1725037140000|2024-08-30 16:59:00|7475.3|7463.3|7475.3|7463.3|7475.7|7463.7|7475.3|7463.3|0
1725037150000|2024-08-30 16:59:10|7476.5|7464.5|7476.4|7464.4|7476.8|7464.8|7476.4|7464.4|0
1725037170000|2024-08-30 16:59:30|7477.4|7465.4|7477.9|7465.9|7477.9|7465.9|7476.9|7464.9|0
1725037190000|2024-08-30 16:59:50|7478.4|7466.4|7478.4|7466.4|7478.4|7466.4|7478.4|7466.4|0
1725037200000|2024-08-30 17:00:00|7477.1|7465.1|7478.3|7466.3|7478.3|7466.3|7477.1|7465.1|0
1725037240000|2024-08-30 17:00:40|7477.1|7465.1|7476.7|7464.7|7477.1|7465.1|7476.7|7464.7|0
1725037250000|2024-08-30 17:00:50|7477.1|7465.1|7478.3|7466.3|7478.3|7466.3|7477.1|7465.1|0
1725037260000|2024-08-30 17:01:00|7476.7|7464.7|7476.7|7464.7|7477.1|7465.1|7476.7|7464.7|1
1725037270000|2024-08-30 17:01:10|7477.1|7465.1|7476.7|7464.7|7477.1|7465.1|7476.7|7464.7|0
1725037280000|2024-08-30 17:01:20|||||||||2
1725037290000|2024-08-30 17:01:30|7476.8|7464.8|7476.8|7464.8|7476.8|7464.8|7476.8|7464.8|0
1725037300000|2024-08-30 17:01:40|7476|7464|7476.2|7464.2|7476.2|7464.2|7476|7464|0
1725037330000|2024-08-30 17:02:10|7475.7|7463.7|7477.5|7469.5|7478.7|7469.5|7473.2|7463.7|0
1725037340000|2024-08-30 17:02:20|7477.1|7471.1|7476.7|7464.7|7477.2|7471.2|7476.7|7464.7|2
1725037350000|2024-08-30 17:02:30|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|0
1725037360000|2024-08-30 17:02:40|7477.7|7465.7|7477.7|7465.7|7477.7|7465.7|7477.7|7465.7|0
1725037370000|2024-08-30 17:02:50|7476.5|7464.5|7476.2|7464.2|7476.5|7464.5|7476.2|7464.2|0
1725037380000|2024-08-30 17:03:00|7476|7464|7476.2|7464.2|7476.2|7464.2|7475.8|7463.8|0
1725037390000|2024-08-30 17:03:10|7476.3|7464.3|7476.3|7464.3|7476.3|7464.3|7476.3|7464.3|1
1725037400000|2024-08-30 17:03:20|7477.7|7465.7|7477.7|7465.7|7477.7|7465.7|7477.7|7465.7|0
1725037410000|2024-08-30 17:03:30|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|0
1725037420000|2024-08-30 17:03:40|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|0
1725037440000|2024-08-30 17:04:00|||||||||4
1725037460000|2024-08-30 17:04:20|7477.7|7465.7|7480.6|7468.6|7480.6|7468.6|7477.7|7465.7|0
1725037470000|2024-08-30 17:04:30|7479.5|7467.5|7480.5|7468.5|7480.5|7468.5|7479.1|7467.1|0
1725037520000|2024-08-30 17:05:20|7483.3|7471.3|7483.3|7471.3|7483.3|7471.3|7482.9|7470.9|3
1725037530000|2024-08-30 17:05:30|7482.8|7470.8|7482.3|7470.3|7482.8|7470.8|7482.3|7470.3|2
1725037540000|2024-08-30 17:05:40|7482.2|7470.2|7480.8|7468.8|7482.2|7470.2|7480.4|7468.4|2
1725037550000|2024-08-30 17:05:50|7482.1|7470.1|7481.9|7469.9|7482.1|7470.1|7481.5|7469.5|17
1725037560000|2024-08-30 17:06:00|7482.3|7470.3|7482.3|7470.3|7482.3|7470.3|7482.3|7470.3|10
1725037570000|2024-08-30 17:06:10|7481.9|7469.9|7482.2|7470.2|7482.2|7470.2|7481.9|7469.9|0
1725037580000|2024-08-30 17:06:20|7481.2|7473.2|7484.2|7472.2|7486.1|7474.1|7481.2|7472.1|2
1725037590000|2024-08-30 17:06:30|7484.5|7472.5|7483.6|7475.6|7484.5|7475.6|7483.6|7472.5|0
1725037610000|2024-08-30 17:06:50|7484.9|7476.9|7486.1|7474.1|7486.1|7476.9|7484.9|7474.1|6
1725037620000|2024-08-30 17:07:00|7486|7474|7483.7|7471.7|7486|7474|7483.7|7471.7|1
1725037640000|2024-08-30 17:07:20|7483.3|7471.3|7481.2|7469.2|7483.3|7471.3|7481.2|7469.2|0
1725037660000|2024-08-30 17:07:40|7480.3|7468.3|7480.3|7468.3|7480.3|7468.3|7480.3|7468.3|0
1725037670000|2024-08-30 17:07:50|7479.3|7467.3|7479.2|7467.2|7479.3|7467.3|7479.2|7467.2|1
1725037700000|2024-08-30 17:08:20|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|0
1725037710000|2024-08-30 17:08:30|7478.7|7472.7|7478.7|7472.7|7478.7|7472.7|7478.7|7472.7|1
1725037720000|2024-08-30 17:08:40|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|0
1725037740000|2024-08-30 17:09:00|7478.7|7472.7|7471.4|7465.4|7478.7|7472.7|7471.4|7465.4|19
1725037750000|2024-08-30 17:09:10|7471.5|7465.5|7471.5|7465.5|7471.5|7465.5|7471.5|7465.5|0
1725037760000|2024-08-30 17:09:20|7473|7465|7473|7465|7473|7465|7471|7465|0
1725037770000|2024-08-30 17:09:30|7472.9|7464.9|7472.9|7464.9|7472.9|7464.9|7472.9|7464.9|0
1725037780000|2024-08-30 17:09:40|7473|7465|7473|7465|7473|7465|7473|7465|0
1725037800000|2024-08-30 17:10:00|7473.1|7465.1|7469.7|7457.7|7473.1|7465.1|7466.1|7457|13
1725037810000|2024-08-30 17:10:10|7466.7|7458.7|7464.8|7458.8|7466.7|7458.8|7464.8|7458.7|0
1725037820000|2024-08-30 17:10:20|7466.3|7458.3|7464.9|7458.9|7466.3|7458.9|7464.9|7458.3|0
1725037830000|2024-08-30 17:10:30|7466.3|7458.3|7469.3|7457.3|7469.3|7458.3|7466.3|7457.3|0
1725037840000|2024-08-30 17:10:40|7469.8|7457.8|7471.3|7459.3|7471.3|7459.3|7469.8|7457.8|0
1725037850000|2024-08-30 17:10:50|7470|7458|7471.3|7459.3|7471.3|7459.3|7470|7458|0
1725037870000|2024-08-30 17:11:10|7470.9|7458.9|7471.3|7459.3|7471.3|7459.3|7470.9|7458.9|0
1725037890000|2024-08-30 17:11:30|7470.9|7458.9|7469.6|7457.6|7471.3|7460.3|7467|7457.6|1
1725037900000|2024-08-30 17:11:40|7470.8|7462.8|7475.8|7463.8|7476.7|7464.7|7470.8|7462.8|2
1725037910000|2024-08-30 17:11:50|7470|7458|7470|7458|7470.8|7458.8|7470|7458|1
1725037920000|2024-08-30 17:12:00|7470.8|7458.8|7470|7458|7470.9|7458.9|7469.5|7457.5|0
1725037930000|2024-08-30 17:12:10|7471.2|7459.2|7470.8|7458.8|7471.2|7459.2|7470|7458|0
1725037950000|2024-08-30 17:12:30|7471.2|7459.2|7471.2|7459.2|7471.2|7459.2|7471.2|7459.2|0
1725037970000|2024-08-30 17:12:50|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|0
1725037990000|2024-08-30 17:13:10|7472.4|7460.4|7470.1|7462.1|7472.5|7462.1|7470.1|7460.4|0
1725038010000|2024-08-30 17:13:30|7472.5|7460.5|7470.1|7462.1|7472.5|7462.1|7470.1|7460.5|0
1725038060000|2024-08-30 17:14:20|7472.5|7460.5|7470.1|7462.1|7472.5|7462.1|7470.1|7460.5|0
1725038080000|2024-08-30 17:14:40|7470.7|7458.7|7470.4|7458.4|7470.7|7458.7|7470.4|7458.4|1
1725038090000|2024-08-30 17:14:50|7470.3|7458.3|7469.9|7457.9|7470.3|7458.3|7469.9|7457.9|6
1725038100000|2024-08-30 17:15:00|7469.8|7457.8|7466.2|7458.2|7469.8|7458.2|7463.2|7457.2|6
1725038110000|2024-08-30 17:15:10|7464.2|7458.9|7466.9|7458.9|7466.9|7458.9|7464.2|7458.9|4
1725038120000|2024-08-30 17:15:20|7466.5|7458.5|7466.4|7460.4|7466.9|7460.4|7466.4|7458.5|0
1725038130000|2024-08-30 17:15:30|7466.5|7458.5|7466.4|7458.4|7466.5|7458.5|7465.9|7457.9|1
1725038150000|2024-08-30 17:15:50|7464.4|7458.2|7464.5|7458.5|7466.4|7458.5|7464.4|7458.2|0
1725038160000|2024-08-30 17:16:00|7464.4|7458.4|7464.4|7458.4|7464.4|7458.4|7464.4|7458.4|0
1725038170000|2024-08-30 17:16:10|7460.6|7448.6|7463|7451|7463.1|7451.1|7459.6|7447.6|3
1725038180000|2024-08-30 17:16:20|7464|7456|7464.3|7458.3|7464.3|7458.3|7463.9|7456|0
1725038190000|2024-08-30 17:16:30|7464.7|7458.7|7467.7|7461.7|7467.7|7461.7|7464.7|7458.7|2
1725038200000|2024-08-30 17:16:40|7468.3|7462.3|7473.1|7461.1|7473.1|7462.3|7467.8|7461.1|5
1725038210000|2024-08-30 17:16:50|7470.7|7462.7|7472|7464|7472|7464|7470.7|7462.7|0
1725038240000|2024-08-30 17:17:20|7470.5|7464.5|7470.5|7464.5|7472|7464.5|7470.5|7464|5
1725038250000|2024-08-30 17:17:30|7472|7464|7472|7464|7472|7464|7472|7464|1
1725038260000|2024-08-30 17:17:40|7471.9|7463.9|7471.9|7463.9|7471.9|7463.9|7471.9|7463.9|0
1725038290000|2024-08-30 17:18:10|7471.8|7465.8|7472.4|7466.4|7476.3|7470.3|7471.8|7465.8|2
1725038310000|2024-08-30 17:18:30|7473.2|7467.2|7473.2|7467.2|7473.2|7467.2|7473.2|7467.2|0
1725038320000|2024-08-30 17:18:40|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|0
1725038330000|2024-08-30 17:18:50|7473.8|7467.8|7473.8|7467.8|7473.8|7467.8|7473.8|7467.8|1
1725038360000|2024-08-30 17:19:20|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|1
1725038370000|2024-08-30 17:19:30|7473.5|7467.5|7469.1|7463.1|7473.5|7467.5|7469.1|7463.1|2
1725038380000|2024-08-30 17:19:40|7473.5|7465.5|7474|7468|7474.6|7468.6|7473.5|7465.5|2
1725038390000|2024-08-30 17:19:50|7478.3|7466.3|7480.1|7468.1|7480.5|7468.5|7478.3|7466.3|2
1725038400000|2024-08-30 17:20:00|7478|7466|7476.5|7464.5|7480|7468|7476.5|7464.5|1
1725038410000|2024-08-30 17:20:10|7472|7464|7476.3|7464.3|7476.3|7464.3|7472|7462.4|0
1725038430000|2024-08-30 17:20:30|7476.4|7464.4|7475.2|7467.2|7476.4|7467.2|7475.2|7464.4|0
1725038450000|2024-08-30 17:20:50|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|1
1725038470000|2024-08-30 17:21:10|7473.9|7465.9|7471.2|7463.2|7474|7465.9|7471.2|7462|0
1725038480000|2024-08-30 17:21:20|7472.6|7460.6|7474.8|7462.8|7476.3|7467.2|7471|7460.6|1
1725038500000|2024-08-30 17:21:40|7475.4|7463.4|7474.9|7462.9|7475.4|7463.4|7474.9|7462.9|0
1725038510000|2024-08-30 17:21:50|7475.4|7463.4|7474.9|7462.9|7475.4|7463.4|7474.9|7462.9|0
1725038540000|2024-08-30 17:22:20|7482.2|7470.2|7485.4|7473.4|7486.3|7474.3|7482.2|7470.2|6
1725038550000|2024-08-30 17:22:30|7485|7473|7481.8|7469.8|7486.3|7474.3|7481.8|7469.8|1
1725038560000|2024-08-30 17:22:40|7484.3|7472.3|7482.1|7470.1|7484.3|7472.3|7481.7|7469.7|1
1725038570000|2024-08-30 17:22:50|7481.7|7469.7|7481.7|7469.7|7481.7|7469.7|7481.7|7469.7|0
1725038580000|2024-08-30 17:23:00|7479.9|7467.9|7481.6|7469.6|7481.6|7469.6|7479.9|7467.9|0
1725038600000|2024-08-30 17:23:20|7481.8|7469.8|7483.5|7471.5|7483.5|7472.6|7480.5|7469.8|3
1725038610000|2024-08-30 17:23:30|7483.6|7471.6|7485.2|7473.2|7486.7|7480.7|7483.6|7471.6|6
1725038620000|2024-08-30 17:23:40|7483.5|7471.5|7483.2|7471.2|7484.1|7472.1|7483.2|7471.2|0
1725038630000|2024-08-30 17:23:50|7484.6|7472.6|7486.5|7474.5|7486.5|7474.5|7484.6|7472.6|1
1725038640000|2024-08-30 17:24:00|7485.7|7473.7|7484|7478|7486.9|7478|7484|7472.1|0
1725038650000|2024-08-30 17:24:10|7485|7477|7486.8|7474.8|7487.4|7479.9|7483.3|7471.3|2
1725038660000|2024-08-30 17:24:20|7487.2|7475.2|7489.9|7481.9|7489.9|7481.9|7486.1|7475.2|5
1725038670000|2024-08-30 17:24:30|7490.4|7482.4|7487.2|7481.2|7490.4|7482.4|7487.2|7481.2|1
1725038680000|2024-08-30 17:24:40|7486.2|7480.2|7485.7|7479.7|7486.2|7480.2|7485.7|7479.7|2
1725038700000|2024-08-30 17:25:00|7484.5|7472.5|7481|7473|7484.5|7474.4|7480.2|7469.9|2
1725038710000|2024-08-30 17:25:10|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|0
1725038720000|2024-08-30 17:25:20|7481|7473|7481|7473|7481|7473|7481|7473|1
1725038730000|2024-08-30 17:25:30|||||||||1
1725038770000|2024-08-30 17:26:10|7491.9|7479.9|7484.7|7476.7|7491.9|7479.9|7484.6|7475.9|4
1725038780000|2024-08-30 17:26:20|7487.6|7475.6|7485.5|7479.5|7487.6|7479.5|7485.5|7475.6|0
1725038790000|2024-08-30 17:26:30|7486.9|7478.9|7494.7|7488.7|7495.6|7489.6|7485.5|7478.9|6
1725038800000|2024-08-30 17:26:40|7494.8|7488.8|7495.7|7489.7|7495.7|7489.7|7494.8|7488.8|1
1725038820000|2024-08-30 17:27:00|7498.4|7492.4|7506.1|7498.1|7506.1|7498.1|7498.4|7492.4|4
1725038830000|2024-08-30 17:27:10|7506.2|7498.2|7511.9|7499.9|7511.9|7501.1|7506.2|7498.2|1
1725038840000|2024-08-30 17:27:20|7510.8|7498.8|7510.8|7498.8|7510.8|7498.8|7510.8|7498.8|0
1725038850000|2024-08-30 17:27:30|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|0
1725038860000|2024-08-30 17:27:40|7507.1|7495.1|7504.1|7492.1|7507.1|7495.1|7504.1|7492.1|0
1725038870000|2024-08-30 17:27:50|7503.1|7495.1|7503.1|7495.1|7503.1|7495.1|7503.1|7495.1|0
1725038880000|2024-08-30 17:28:00|7511.5|7499.5|7504.9|7492.9|7512.7|7500.7|7504.9|7492.9|14
1725038890000|2024-08-30 17:28:10|7505.4|7493.4|7508.7|7496.7|7508.7|7496.7|7505.4|7493.4|1
1725038910000|2024-08-30 17:28:30|7502.5|7490.5|7502|7490|7502.9|7490.9|7502|7490|1
1725038920000|2024-08-30 17:28:40|7496.6|7488.6|7496.2|7488.2|7496.6|7488.6|7496.2|7488.2|0
1725038930000|2024-08-30 17:28:50|7495.6|7489.6|7496.2|7488.2|7496.2|7489.6|7495.6|7488.2|0
1725038940000|2024-08-30 17:29:00|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|1
1725038950000|2024-08-30 17:29:10|7495.2|7489.2|7495.2|7489.2|7495.5|7489.2|7493.9|7487.5|3
1725038960000|2024-08-30 17:29:20|7495.3|7487.3|7495.8|7487.8|7495.8|7489.3|7494.8|7487.3|0
1725038970000|2024-08-30 17:29:30|7496.3|7488.3|7504.7|7492.7|7504.7|7492.7|7496.3|7488.3|1
1725038980000|2024-08-30 17:29:40|7505.2|7493.2|7505.2|7493.2|7505.2|7493.2|7505.2|7493.2|2
1725038990000|2024-08-30 17:29:50|7503|7491|7502.5|7490.5|7503|7491|7502|7490|2
1725008530000|2024-08-30 09:02:10|7499.1|7491.1|7498.5|7486.5|7499.1|7491.1|7497|7486.5|1
1725008540000|2024-08-30 09:02:20|7489.7|7481.7|7493.2|7481.2|7494.4|7482.4|7489.7|7481.2|1
1725008550000|2024-08-30 09:02:30|7497|7485|7497|7485|7497|7485|7497|7485|0
1725008560000|2024-08-30 09:02:40|7494.5|7482.5|7493.9|7481.9|7494.5|7482.5|7493.9|7481.9|0
1725008570000|2024-08-30 09:02:50|7493.1|7481.1|7493.1|7481.1|7493.1|7481.1|7493.1|7481.1|0
1725008590000|2024-08-30 09:03:10|7490.1|7482.1|7490.1|7482.1|7490.1|7482.1|7490.1|7482.1|0
1725008600000|2024-08-30 09:03:20|7487.1|7479.1|7477.1|7469.1|7487.1|7479.1|7475.6|7467.6|7
1725008610000|2024-08-30 09:03:30|7477.7|7469.7|7483.5|7471.5|7483.5|7471.5|7477.7|7467.9|1
1725008620000|2024-08-30 09:03:40|7482.3|7470.3|7477.6|7469.6|7482.3|7470.3|7477.6|7469.6|0
1725008630000|2024-08-30 09:03:50|7480.9|7468.9|7490.9|7478.9|7495.1|7483.1|7480.4|7468.4|2
1725008640000|2024-08-30 09:04:00|7491.1|7479.1|7491.1|7479.1|7491.1|7479.1|7491.1|7479.1|0
1725008650000|2024-08-30 09:04:10|7491.7|7479.7|7500.3|7488.3|7502.9|7490.9|7491.7|7479.7|2
1725008680000|2024-08-30 09:04:40|7501.7|7489.7|7508.7|7496.7|7508.7|7496.7|7501.7|7489.7|0
1725008690000|2024-08-30 09:04:50|7506.3|7494.3|7503|7491|7506.3|7494.3|7503|7491|1
1725008700000|2024-08-30 09:05:00|7503.3|7491.3|7505.2|7493.2|7505.2|7493.2|7503.3|7491.3|0
1725008720000|2024-08-30 09:05:20|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|1
1725008730000|2024-08-30 09:05:30|7506.3|7494.3|7506.3|7494.3|7506.3|7494.3|7506.3|7494.3|0
1725008740000|2024-08-30 09:05:40|7509.7|7497.7|7511.3|7499.3|7511.3|7499.3|7509.7|7497.7|0
1725008750000|2024-08-30 09:05:50|7515.8|7503.8|7504|7492|7515.8|7503.8|7504|7492|1
1725008760000|2024-08-30 09:06:00|7500.6|7488.6|7499.1|7487.1|7500.6|7488.6|7499.1|7487.1|0
1725008770000|2024-08-30 09:06:10|7502.4|7490.4|7502.7|7490.7|7502.9|7490.9|7502.4|7490.4|0
1725008800000|2024-08-30 09:06:40|7504.4|7492.4|7500.4|7488.4|7504.4|7492.4|7500.4|7488.4|1
1725008820000|2024-08-30 09:07:00|7504|7492|7499|7487|7504|7492|7498.8|7486.8|0
1725008830000|2024-08-30 09:07:10|7498.8|7486.8|7498.8|7486.8|7498.8|7486.8|7498.8|7486.8|0
1725008840000|2024-08-30 09:07:20|7497.4|7485.4|7497.4|7485.4|7497.4|7485.4|7497.4|7485.4|0
1725008850000|2024-08-30 09:07:30|7497.1|7485.1|7497.1|7485.1|7497.1|7485.1|7497.1|7485.1|0
1725008860000|2024-08-30 09:07:40|7495.6|7483.6|7495.6|7483.6|7495.6|7483.6|7495.6|7483.6|0
1725008880000|2024-08-30 09:08:00|7500.8|7488.8|7495.1|7483.1|7500.8|7488.8|7495.1|7483.1|1
1725008890000|2024-08-30 09:08:10|7495.5|7483.5|7495.5|7483.5|7495.5|7483.5|7495.5|7483.5|0
1725008940000|2024-08-30 09:09:00|7495.4|7483.4|7499.2|7487.2|7499.2|7487.2|7494.3|7482.3|1
1725008950000|2024-08-30 09:09:10|7504.2|7492.2|7503.7|7491.7|7504.2|7492.2|7503.7|7491.7|1
1725008970000|2024-08-30 09:09:30|7503.6|7491.6|7503.6|7491.6|7503.6|7491.6|7503.6|7491.6|0
1725008980000|2024-08-30 09:09:40|7503.9|7491.9|7503.9|7491.9|7503.9|7491.9|7503.9|7491.9|0
1725009030000|2024-08-30 09:10:30|7503.8|7491.8|7503.8|7491.8|7503.8|7491.8|7503.8|7491.8|0
1725009040000|2024-08-30 09:10:40|7503.4|7491.4|7503.4|7491.4|7503.4|7491.4|7503.4|7491.4|0
1725009060000|2024-08-30 09:11:00|7503.3|7491.3|7503.3|7491.3|7503.3|7491.3|7503.3|7491.3|0
1725009070000|2024-08-30 09:11:10|7503.5|7491.5|7503.5|7491.5|7503.5|7491.5|7503.5|7491.5|0
1725009110000|2024-08-30 09:11:50|7512.1|7500.1|7516.3|7504.3|7516.3|7504.3|7510.9|7498.9|0
1725009120000|2024-08-30 09:12:00|7516.5|7504.5|7516.1|7504.1|7518.2|7506.2|7516.1|7504.1|0
1725009160000|2024-08-30 09:12:40|7515.2|7503.2|7515.3|7503.3|7515.3|7503.3|7515.2|7503.2|0
1725009170000|2024-08-30 09:12:50|7517.5|7505.5|7517.5|7505.5|7517.5|7505.5|7517.5|7505.5|0
1725009210000|2024-08-30 09:13:30|7516.6|7504.6|7491.7|7479.7|7516.6|7504.6|7491.7|7479.7|6
1725009220000|2024-08-30 09:13:40|7491.4|7479.4|7491.4|7479.4|7491.4|7479.4|7491.4|7479.4|0
1725009240000|2024-08-30 09:14:00|7487.1|7475.1|7474.1|7462.1|7487.1|7475.1|7471.9|7459.9|6
1725009250000|2024-08-30 09:14:10|7475.9|7463.9|7475.2|7463.2|7475.9|7463.9|7475.2|7463.2|0
1725009280000|2024-08-30 09:14:40|7473.5|7461.5|7473.1|7461.1|7473.5|7461.5|7473.1|7461.1|0
1725009300000|2024-08-30 09:15:00|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|0
1725009310000|2024-08-30 09:15:10|7473.9|7461.9|7475.6|7463.6|7476.5|7464.5|7473.9|7461.9|1
1725009320000|2024-08-30 09:15:20|7475.5|7463.5|7475.5|7463.5|7475.5|7463.5|7475.5|7463.5|1
1725009330000|2024-08-30 09:15:30|7475.6|7463.6|7475.6|7463.6|7475.6|7463.6|7475.6|7463.6|0
1725009350000|2024-08-30 09:15:50|7477|7465|7477.5|7465.5|7477.5|7465.5|7476.1|7464.1|0
1725009360000|2024-08-30 09:16:00|7482.8|7470.8|7486|7474|7486|7474|7482.8|7470.8|0
1725009370000|2024-08-30 09:16:10|7485.8|7473.8|7485.8|7473.8|7485.8|7473.8|7485.8|7473.8|0
1725009420000|2024-08-30 09:17:00|7485.4|7473.4|7485.4|7473.4|7485.4|7473.4|7485.4|7473.4|0
1725009430000|2024-08-30 09:17:10|7483.5|7471.5|7488|7476|7488.5|7476.5|7483.4|7471.4|1
1725009440000|2024-08-30 09:17:20|7488.5|7476.5|7489.3|7477.3|7489.4|7477.4|7488.5|7476.5|0
1725009450000|2024-08-30 09:17:30|7489|7477|7489.9|7477.9|7489.9|7477.9|7489|7477|0
1725009460000|2024-08-30 09:17:40|7489.8|7477.8|7489.8|7477.8|7489.8|7477.8|7489.8|7477.8|0
1725009470000|2024-08-30 09:17:50|7497.2|7485.2|7496.2|7484.2|7497.7|7485.7|7495.2|7483.2|2
1725009490000|2024-08-30 09:18:10|7495.9|7483.9|7495.9|7483.9|7495.9|7483.9|7495.9|7483.9|0
1725009510000|2024-08-30 09:18:30|7502.1|7490.1|7496|7484|7502.1|7490.1|7496|7484|9
1725009520000|2024-08-30 09:18:40|7498.7|7486.7|7501.2|7489.2|7501.2|7489.2|7498.7|7486.7|0
1725009530000|2024-08-30 09:18:50|7501.6|7489.6|7501.6|7489.6|7501.6|7489.6|7501.2|7489.2|0
1725009550000|2024-08-30 09:19:10|7501.5|7489.5|7510.8|7498.8|7518.3|7506.3|7501.5|7489.5|7
1725009560000|2024-08-30 09:19:20|7509.6|7497.6|7506.3|7494.3|7510.5|7498.5|7506.3|7494.3|0
1725009570000|2024-08-30 09:19:30|7506.4|7494.4|7508.3|7496.3|7508.3|7496.3|7505|7493|6
1725009580000|2024-08-30 09:19:40|7509.3|7497.3|7509.5|7497.5|7510.2|7498.2|7509.3|7497.3|0
1725009590000|2024-08-30 09:19:50|7508.1|7496.1|7508.5|7496.5|7508.5|7496.5|7508.1|7496.1|0
1725009630000|2024-08-30 09:20:30|7507.6|7495.6|7507.6|7495.6|7507.6|7495.6|7507.6|7495.6|0
1725009720000|2024-08-30 09:22:00|7511|7499|7511.1|7499.1|7511.1|7499.1|7511|7499|0
1725009730000|2024-08-30 09:22:10|7510|7498|7510|7498|7510|7498|7510|7498|0
1725009740000|2024-08-30 09:22:20|7509.2|7497.2|7509|7497|7509.2|7497.2|7509|7497|0
1725009760000|2024-08-30 09:22:40|7509.9|7497.9|7508.8|7496.8|7509.9|7497.9|7508.8|7496.8|0
1725009770000|2024-08-30 09:22:50|7509.3|7497.3|7509.2|7497.2|7509.3|7497.3|7508.3|7496.3|0
1725009780000|2024-08-30 09:23:00|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|0
1725009790000|2024-08-30 09:23:10|7509|7497|7509.2|7497.2|7509.2|7497.2|7509|7497|0
1725009820000|2024-08-30 09:23:40|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|0
1725009830000|2024-08-30 09:23:50|7513.1|7501.1|7514.2|7502.2|7517.6|7505.6|7513.1|7501.1|0
1725009840000|2024-08-30 09:24:00|7513.8|7501.8|7514.8|7502.8|7514.8|7502.8|7513.8|7501.8|0
1725009850000|2024-08-30 09:24:10|7516.1|7504.1|7515.8|7503.8|7516.2|7504.2|7515.8|7503.8|0
1725009860000|2024-08-30 09:24:20|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|0
1725009870000|2024-08-30 09:24:30|7515.8|7503.8|7515.8|7503.8|7515.8|7503.8|7515.8|7503.8|0
1725009880000|2024-08-30 09:24:40|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|7516.2|7504.2|0
1725009900000|2024-08-30 09:25:00|7516.6|7504.6|7516.8|7504.8|7516.8|7504.8|7516.6|7504.6|0
1725009910000|2024-08-30 09:25:10|7516.3|7504.3|7516.3|7504.3|7516.3|7504.3|7516.3|7504.3|0
1725009930000|2024-08-30 09:25:30|7519.6|7507.6|7521.6|7509.6|7521.6|7509.6|7519.6|7507.6|0
1725009940000|2024-08-30 09:25:40|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|0
1725009950000|2024-08-30 09:25:50|7507.3|7495.3|7494.8|7482.8|7507.5|7495.5|7494.2|7482.2|2
1725009960000|2024-08-30 09:26:00|7494.3|7482.3|7499.7|7487.7|7499.7|7487.7|7494.3|7482.3|1
1725009970000|2024-08-30 09:26:10|7499.6|7487.6|7503.6|7491.6|7503.6|7491.6|7499.6|7487.6|0
1725009980000|2024-08-30 09:26:20|7502.8|7490.8|7502.5|7490.5|7502.8|7490.8|7502.5|7490.5|0
1725010000000|2024-08-30 09:26:40|7501.2|7489.2|7503.4|7491.4|7503.8|7491.8|7501.1|7489.1|0
1725010010000|2024-08-30 09:26:50|7503.3|7491.3|7506.3|7494.3|7507.4|7495.4|7502.8|7490.8|0
1725010030000|2024-08-30 09:27:10|7507.3|7495.3|7507.3|7495.3|7507.3|7495.3|7507.3|7495.3|0
1725010040000|2024-08-30 09:27:20|7508.3|7496.3|7505.3|7493.3|7509.7|7497.7|7505.3|7493.3|0
1725010060000|2024-08-30 09:27:40|7507.8|7495.8|7512.5|7500.5|7512.5|7500.5|7507.8|7495.8|0
1725010140000|2024-08-30 09:29:00|7511.5|7499.5|7511.3|7499.3|7511.7|7499.7|7510.5|7498.5|0
1725010150000|2024-08-30 09:29:10|7506.1|7494.1|7505.6|7493.6|7508.6|7496.6|7505.6|7493.6|1
1725010160000|2024-08-30 09:29:20|7504.6|7492.6|7507.5|7495.5|7507.5|7495.5|7504.6|7492.6|0
1725010180000|2024-08-30 09:29:40|7505.3|7493.3|7504|7492|7505.3|7493.3|7503.1|7491.1|0
1725010190000|2024-08-30 09:29:50|7503.5|7491.5|7503.5|7491.5|7503.5|7491.5|7503.5|7491.5|0
1725010200000|2024-08-30 09:30:00|7504.4|7492.4|7506.2|7494.2|7506.2|7494.2|7504.4|7492.4|0
1725010220000|2024-08-30 09:30:20|7507.1|7495.1|7507.5|7495.5|7507.5|7495.5|7507.1|7495.1|0
1725010230000|2024-08-30 09:30:30|7506.7|7494.7|7509.2|7497.2|7509.2|7497.2|7503.9|7491.9|0
1725010240000|2024-08-30 09:30:40|7509.5|7497.5|7509.5|7497.5|7509.5|7497.5|7509.5|7497.5|0
1725010250000|2024-08-30 09:30:50|7512.4|7500.4|7508.6|7496.6|7512.4|7500.4|7508.6|7496.6|0
1725010260000|2024-08-30 09:31:00|7508.4|7496.4|7507.5|7495.5|7508.4|7496.4|7507.5|7495.5|0
1725010270000|2024-08-30 09:31:10|7509.2|7497.2|7509.2|7497.2|7509.2|7497.2|7509.2|7497.2|0
1725010290000|2024-08-30 09:31:30|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|0
1725010340000|2024-08-30 09:32:20|7509.2|7497.2|7511.3|7499.3|7511.3|7499.3|7507.7|7495.7|0
1725010350000|2024-08-30 09:32:30|7507.4|7495.4|7506.9|7494.9|7507.4|7495.4|7505.4|7493.4|0
1725010360000|2024-08-30 09:32:40|7507.2|7495.2|7507.2|7495.2|7507.2|7495.2|7507.2|7495.2|0
1725010380000|2024-08-30 09:33:00|7507.1|7495.1|7507.1|7495.1|7507.1|7495.1|7507.1|7495.1|0
1725010400000|2024-08-30 09:33:20|7505.4|7493.4|7503.9|7491.9|7505.4|7493.4|7503.9|7491.9|0
1725010410000|2024-08-30 09:33:30|7503|7491|7503|7491|7503|7491|7503|7491|0
1725010420000|2024-08-30 09:33:40|7503.1|7491.1|7503.1|7491.1|7503.1|7491.1|7503.1|7491.1|0
1725010440000|2024-08-30 09:34:00|7503|7491|7504.9|7492.9|7504.9|7492.9|7503|7491|0
1725010450000|2024-08-30 09:34:10|7507.6|7495.6|7505.1|7493.1|7507.6|7495.6|7505.1|7493.1|0
1725010460000|2024-08-30 09:34:20|7505.9|7493.9|7505.9|7493.9|7505.9|7493.9|7505.9|7493.9|0
1725010470000|2024-08-30 09:34:30|7508.1|7496.1|7509.2|7497.2|7509.2|7497.2|7507.3|7495.3|1
1725010480000|2024-08-30 09:34:40|7510.2|7498.2|7510.2|7498.2|7510.7|7498.7|7509.7|7497.7|0
1725010500000|2024-08-30 09:35:00|7508.3|7496.3|7506.4|7494.4|7508.3|7496.3|7505.9|7493.9|0
1725010530000|2024-08-30 09:35:30|7506.3|7494.3|7506.4|7494.4|7507.1|7495.1|7505.5|7493.5|0
1725010540000|2024-08-30 09:35:40|7506.8|7494.8|7506.8|7494.8|7506.8|7494.8|7506.8|7494.8|0
1725010550000|2024-08-30 09:35:50|7509.2|7497.2|7509.2|7497.2|7509.2|7497.2|7509.2|7497.2|0
1725010560000|2024-08-30 09:36:00|7506.6|7494.6|7508.3|7496.3|7509.1|7497.1|7506.2|7494.2|0
1725010570000|2024-08-30 09:36:10|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|7508.2|7496.2|0
1725010590000|2024-08-30 09:36:30|7506.5|7494.5|7505.7|7493.7|7506.5|7494.5|7505.3|7493.3|0
1725010600000|2024-08-30 09:36:40|7507.2|7495.2|7506.1|7494.1|7507.2|7495.2|7506.1|7494.1|0
1725010620000|2024-08-30 09:37:00|7506.2|7494.2|7505.3|7493.3|7506.5|7494.5|7505.3|7493.3|0
1725010630000|2024-08-30 09:37:10|7506.1|7494.1|7505.3|7493.3|7509|7497|7505.3|7493.3|0
1725010650000|2024-08-30 09:37:30|7505|7493|7505|7493|7505|7493|7505|7493|0
1725010660000|2024-08-30 09:37:40|7505.8|7493.8|7505.1|7493.1|7505.8|7493.8|7505.1|7493.1|0
1725010670000|2024-08-30 09:37:50|7505|7493|7499.7|7487.7|7505|7493|7499.7|7487.7|1
1725010680000|2024-08-30 09:38:00|7498.8|7486.8|7499.3|7487.3|7500.5|7488.5|7498.8|7486.8|0
1725010700000|2024-08-30 09:38:20|7500.2|7488.2|7498.9|7486.9|7500.2|7488.2|7498.9|7486.9|0
1725010710000|2024-08-30 09:38:30|7499.7|7487.7|7499.7|7487.7|7499.7|7487.7|7499.7|7487.7|0
1725010740000|2024-08-30 09:39:00|7498.8|7486.8|7498.8|7486.8|7499.7|7487.7|7498.8|7486.8|0
1725010750000|2024-08-30 09:39:10|7498|7486|7493|7481|7498|7486|7491.1|7479.1|1
1725010770000|2024-08-30 09:39:30|7492.9|7480.9|7492.9|7480.9|7492.9|7480.9|7492.9|7480.9|0
1725010780000|2024-08-30 09:39:40|7493|7481|7493|7481|7493|7481|7493|7481|0
1725010800000|2024-08-30 09:40:00|7492.1|7480.1|7495.7|7483.7|7495.8|7483.8|7491.2|7479.2|0
1725010810000|2024-08-30 09:40:10|7495.8|7483.8|7495.8|7483.8|7495.8|7483.8|7495.8|7483.8|0
1725010830000|2024-08-30 09:40:30|7497.8|7485.8|7495.4|7483.4|7497.8|7485.8|7494.9|7482.9|0
1725010840000|2024-08-30 09:40:40|7494.9|7482.9|7493|7481|7495.4|7483.4|7492.9|7480.9|0
1725010850000|2024-08-30 09:40:50|7496|7484|7494.8|7482.8|7496.1|7484.1|7494.8|7482.8|0
1725010860000|2024-08-30 09:41:00|7492.8|7480.8|7491.4|7479.4|7492.8|7480.8|7491.4|7479.4|0
1725010870000|2024-08-30 09:41:10|7491.9|7479.9|7491.9|7479.9|7491.9|7479.9|7491.9|7479.9|0
1725010880000|2024-08-30 09:41:20|7494.9|7482.9|7494.3|7482.3|7495.2|7483.2|7493.9|7481.9|0
1725010890000|2024-08-30 09:41:30|7493.8|7481.8|7495.9|7483.9|7498.2|7486.2|7493.8|7481.8|0
1725010900000|2024-08-30 09:41:40|7496.8|7484.8|7496.9|7484.9|7496.9|7484.9|7496.8|7484.8|0
1725010920000|2024-08-30 09:42:00|7494.7|7482.7|7497.4|7485.4|7498.6|7486.6|7494.7|7482.7|0
1725010930000|2024-08-30 09:42:10|7499.8|7487.8|7497.7|7485.7|7499.8|7487.8|7497.4|7485.4|0
1725010940000|2024-08-30 09:42:20|7499.4|7487.4|7499.9|7487.9|7499.9|7487.9|7498.5|7486.5|0
1725010980000|2024-08-30 09:43:00|7496.4|7484.4|7496.9|7484.9|7496.9|7484.9|7495.9|7483.9|0
1725010990000|2024-08-30 09:43:10|7495.7|7483.7|7494.4|7482.4|7495.7|7483.7|7493.6|7481.6|0
1725011030000|2024-08-30 09:43:50|7493.1|7481.1|7493.5|7481.5|7493.5|7481.5|7493.1|7481.1|0
1725011040000|2024-08-30 09:44:00|7493.6|7481.6|7483.9|7475.9|7493.6|7481.6|7483.9|7475.9|1
1725011050000|2024-08-30 09:44:10|7482.8|7470.8|7486.4|7474.4|7486.4|7474.4|7482.8|7470.8|1
1725011060000|2024-08-30 09:44:20|7486.8|7474.8|7486.8|7474.8|7486.8|7474.8|7486.8|7474.8|0
1725011070000|2024-08-30 09:44:30|7490.7|7478.7|7490.2|7478.2|7490.7|7478.7|7490.2|7478.2|2
1725011100000|2024-08-30 09:45:00|7489.3|7477.3|7489.7|7477.7|7489.7|7477.7|7488.2|7476.2|0
1725011110000|2024-08-30 09:45:10|7489.3|7477.3|7489.3|7477.3|7489.3|7477.3|7489.3|7477.3|0
1725011130000|2024-08-30 09:45:30|7488.4|7476.4|7489.3|7477.3|7489.3|7477.3|7488.4|7476.4|0
1725011160000|2024-08-30 09:46:00|7488.4|7476.4|7488.4|7476.4|7489.3|7477.3|7488.4|7476.4|0
1725011170000|2024-08-30 09:46:10|7489.3|7477.3|7493.2|7481.2|7493.2|7481.2|7489.3|7477.3|0
1725011190000|2024-08-30 09:46:30|7493.5|7481.5|7493.5|7481.5|7493.5|7481.5|7493.5|7481.5|0
1725011200000|2024-08-30 09:46:40|7493.1|7481.1|7493.5|7481.5|7493.5|7481.5|7493.1|7481.1|0
1725011230000|2024-08-30 09:47:10|7494.9|7482.9|7495|7483|7495.4|7483.4|7493.2|7481.2|0
1725011240000|2024-08-30 09:47:20|7507.4|7495.4|7507.4|7495.4|7507.4|7495.4|7506.6|7494.6|1
1725011280000|2024-08-30 09:48:00|7512.8|7500.8|7513|7501|7517.5|7505.5|7511.6|7499.8|5
1725011290000|2024-08-30 09:48:10|7513.1|7501.1|7513.6|7501.6|7518.3|7506.3|7513.1|7501.1|3
1725011300000|2024-08-30 09:48:20|7513.2|7501.2|7523.5|7511.5|7526.2|7514.2|7513.2|7501.2|3
1725011310000|2024-08-30 09:48:30|7523|7511|7523|7511|7523|7511|7523|7511|0
1725011320000|2024-08-30 09:48:40|7522.9|7510.9|7524.9|7512.9|7525.7|7513.7|7522.9|7510.9|0
1725011330000|2024-08-30 09:48:50|7525.7|7513.7|7525.4|7513.4|7526.2|7514.2|7525.4|7513.4|0
1725011340000|2024-08-30 09:49:00|7518|7506|7518|7506|7518|7506|7518|7506|1
1725011350000|2024-08-30 09:49:10|7517.3|7505.3|7517.2|7505.2|7517.3|7505.3|7517.2|7505.2|0
1725011360000|2024-08-30 09:49:20|7517.6|7505.6|7517.6|7505.6|7517.6|7505.6|7517.6|7505.6|0
1725011400000|2024-08-30 09:50:00|7516.7|7504.7|7516.7|7504.7|7516.7|7504.7|7515.9|7503.9|1
1725011440000|2024-08-30 09:50:40|7508.5|7496.5|7507.6|7495.6|7508.5|7496.5|7507.6|7495.6|1
1725011450000|2024-08-30 09:50:50|7509.2|7497.2|7508.1|7496.1|7509.6|7497.6|7508.1|7496.1|0
1725011460000|2024-08-30 09:51:00|7506.8|7494.8|7505.9|7493.9|7506.8|7494.8|7505.9|7493.9|0
1725011480000|2024-08-30 09:51:20|7506.8|7494.8|7505.9|7493.9|7506.8|7494.8|7505.9|7493.9|0
1725011490000|2024-08-30 09:51:30|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|0
1725011500000|2024-08-30 09:51:40|7506.3|7494.3|7506.3|7494.3|7506.3|7494.3|7506.3|7494.3|0
1725011520000|2024-08-30 09:52:00|7506.8|7494.8|7503.4|7495.4|7506.8|7495.4|7503|7493.8|0
1725011530000|2024-08-30 09:52:10|7506.1|7494.1|7507.1|7495.1|7507.3|7495.3|7506.1|7494.1|0
1725011580000|2024-08-30 09:53:00|7495.6|7483.6|7493.4|7481.4|7499|7487|7493.4|7481.4|7
1725011590000|2024-08-30 09:53:10|7490.8|7478.8|7493.1|7481.1|7493.1|7481.1|7488.6|7476.6|0
1725011600000|2024-08-30 09:53:20|7490.7|7478.7|7490.3|7478.3|7490.7|7478.7|7490.3|7478.3|0
1725011620000|2024-08-30 09:53:40|7491.7|7479.7|7492.9|7480.9|7492.9|7480.9|7491.7|7479.7|0
1725011630000|2024-08-30 09:53:50|7489.8|7477.8|7495|7483|7499.1|7487.1|7486.4|7474.4|3
1725011640000|2024-08-30 09:54:00|7495.1|7483.1|7493|7481|7495.1|7483.1|7493|7481|0
1725011650000|2024-08-30 09:54:10|7492.6|7480.6|7492.6|7480.6|7492.6|7480.6|7492.6|7480.6|0
1725011670000|2024-08-30 09:54:30|7490.5|7478.5|7488.2|7476.2|7490.5|7478.5|7488.2|7476.2|0
1725011690000|2024-08-30 09:54:50|7489.2|7477.2|7493|7481|7493.8|7481.8|7489.2|7477.2|1
1725011700000|2024-08-30 09:55:00|7493.4|7481.4|7496.4|7484.4|7497.7|7485.7|7493.4|7481.4|0
1725011710000|2024-08-30 09:55:10|7494.3|7482.3|7486.4|7474.4|7494.9|7482.9|7485.9|7473.9|2
1725011730000|2024-08-30 09:55:30|7487.2|7475.2|7487.3|7475.3|7489.4|7477.4|7484.9|7472.9|2
1725011740000|2024-08-30 09:55:40|7486.8|7474.8|7486.3|7474.3|7486.9|7474.9|7485.5|7473.5|0
1725011750000|2024-08-30 09:55:50|7485.9|7473.9|7485.4|7473.4|7486.3|7474.3|7484.4|7472.4|0
1725011760000|2024-08-30 09:56:00|7485.3|7473.3|7485.4|7473.4|7485.4|7473.4|7484.9|7472.9|0
1725011770000|2024-08-30 09:56:10|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|0
1725011780000|2024-08-30 09:56:20|7489.6|7477.6|7489.7|7477.7|7490.9|7478.9|7489.1|7477.1|2
1725011790000|2024-08-30 09:56:30|7490.1|7478.1|7491.4|7479.4|7493|7481|7490|7478|0
1725011800000|2024-08-30 09:56:40|7491.9|7479.9|7495.8|7483.8|7495.8|7483.8|7491.9|7479.9|0
1725011810000|2024-08-30 09:56:50|7495.9|7483.9|7496.9|7484.9|7496.9|7484.9|7495.2|7483.2|1
1725011820000|2024-08-30 09:57:00|7495.3|7483.3|7493.8|7481.8|7495.3|7483.3|7493.8|7481.8|0
1725011830000|2024-08-30 09:57:10|7496|7484|7493.3|7481.3|7496|7484|7493.3|7481.3|1
1725011840000|2024-08-30 09:57:20|7492.8|7480.8|7493.8|7481.8|7494.3|7482.3|7492.5|7480.5|0
1725011850000|2024-08-30 09:57:30|7494.8|7482.8|7496.6|7484.6|7498.3|7486.3|7494.8|7482.8|0
1725011860000|2024-08-30 09:57:40|7497.5|7485.5|7496.5|7484.5|7498.3|7486.3|7493.1|7481.1|1
1725011870000|2024-08-30 09:57:50|7496|7484|7492|7480|7496.5|7484.5|7489.3|7477.3|2
1725011880000|2024-08-30 09:58:00|7493|7481|7493.5|7481.5|7493.6|7481.6|7491.8|7479.8|0
1725011890000|2024-08-30 09:58:10|7493.1|7481.1|7493.5|7481.5|7494.5|7482.5|7489.2|7477.2|3
1725011900000|2024-08-30 09:58:20|7493.6|7481.6|7490.3|7478.3|7493.6|7481.6|7485.5|7473.5|2
1725011910000|2024-08-30 09:58:30|7489.8|7481.8|7486.7|7474.7|7491.8|7481.8|7484.9|7472.9|3
1725011920000|2024-08-30 09:58:40|7486.8|7474.8|7486.3|7474.3|7493.9|7481.9|7486.3|7474.3|1
1725011930000|2024-08-30 09:58:50|7486.8|7474.8|7489.7|7477.7|7489.7|7478.9|7484.8|7472.8|0
1725011940000|2024-08-30 09:59:00|7490.2|7478.2|7491.6|7479.6|7492.4|7480.4|7487.3|7475.3|0
1725011960000|2024-08-30 09:59:20|7494.2|7482.2|7493.8|7481.8|7494.2|7482.2|7493.8|7481.8|0
1725011970000|2024-08-30 09:59:30|7493.7|7481.7|7494.7|7482.7|7496.1|7484.1|7491.9|7479.9|0
1725011980000|2024-08-30 09:59:40|7492.5|7480.5|7492.8|7480.8|7493.7|7481.7|7492.5|7480.5|0
1725011990000|2024-08-30 09:59:50|7503.6|7491.6|7509.9|7497.9|7510.4|7498.4|7500.9|7488.9|5
1725012000000|2024-08-30 10:00:00|7511.6|7499.6|7513.1|7501.1|7513.1|7501.1|7511.6|7499.6|0
1725012010000|2024-08-30 10:00:10|7511.2|7499.2|7513.4|7501.4|7513.4|7501.4|7511.2|7499.2|1
1725012020000|2024-08-30 10:00:20|7521.4|7509.4|7519.9|7507.9|7521.4|7509.4|7518.4|7506.4|1
1725012030000|2024-08-30 10:00:30|7520.1|7508.1|7520.1|7508.1|7520.1|7508.1|7520.1|7508.1|0
1725012060000|2024-08-30 10:01:00|7518.6|7506.6|7523.7|7511.7|7523.7|7511.7|7517.3|7505.3|1
1725012070000|2024-08-30 10:01:10|7521.4|7509.4|7521.4|7509.4|7523.8|7511.8|7521.4|7509.4|1
1725012080000|2024-08-30 10:01:20|7520.1|7508.1|7523.6|7511.6|7523.6|7511.6|7520.1|7508.1|0
1725012090000|2024-08-30 10:01:30|7523.2|7511.2|7521|7509|7523.2|7511.2|7521|7509|0
1725012100000|2024-08-30 10:01:40|7521.9|7509.9|7521.4|7509.4|7521.9|7509.9|7521.4|7509.4|0
1725012110000|2024-08-30 10:01:50|7520.1|7508.1|7521.6|7509.6|7522.6|7510.6|7518.6|7506.6|1
1725012130000|2024-08-30 10:02:10|7521.2|7509.2|7521.2|7509.2|7521.2|7509.2|7521.2|7509.2|0
1725012140000|2024-08-30 10:02:20|7520.7|7508.7|7520.7|7508.7|7520.7|7508.7|7520.7|7508.7|0
1725012150000|2024-08-30 10:02:30|7515.7|7503.7|7516.8|7504.8|7518.2|7506.2|7515.7|7503.7|1
1725012160000|2024-08-30 10:02:40|7517.1|7505.1|7505.3|7493.3|7517.2|7505.2|7494.8|7482.8|2
1725012170000|2024-08-30 10:02:50|7505.7|7493.7|7504.2|7492.2|7505.7|7493.7|7502.5|7490.5|0
1725012180000|2024-08-30 10:03:00|7502.5|7490.5|7508.4|7496.4|7509.6|7497.6|7502.1|7490.1|2
1725012190000|2024-08-30 10:03:10|7508.8|7496.8|7506.4|7494.4|7508.8|7496.8|7506.4|7494.4|0
1725012200000|2024-08-30 10:03:20|7506.8|7494.8|7508|7496|7508.1|7496.1|7506.8|7494.8|0
1725012220000|2024-08-30 10:03:40|7507.4|7495.4|7509.6|7497.6|7509.6|7497.6|7506.3|7494.3|0
1725012230000|2024-08-30 10:03:50|7510.8|7498.8|7512.3|7500.3|7512.3|7500.3|7510.1|7498.1|1
1725012240000|2024-08-30 10:04:00|7509.3|7497.3|7509.9|7497.9|7509.9|7497.9|7509.3|7497.3|0
1725012250000|2024-08-30 10:04:10|7507.8|7495.8|7505.9|7493.9|7507.8|7495.8|7505.9|7493.9|0
1725012270000|2024-08-30 10:04:30|7503.5|7491.5|7502.6|7490.6|7503.5|7491.5|7501.5|7489.5|1
1725012280000|2024-08-30 10:04:40|7502.5|7490.5|7509.6|7497.6|7510.5|7498.5|7502.5|7490.5|1
1725012290000|2024-08-30 10:04:50|7508.3|7496.3|7509|7497|7509|7497|7508.2|7496.2|0
1725012300000|2024-08-30 10:05:00|7507.3|7495.3|7502.1|7490.1|7507.3|7495.3|7501.6|7489.6|1
1725012310000|2024-08-30 10:05:10|7501.7|7489.7|7499.6|7487.6|7501.7|7489.7|7499.2|7487.2|0
1725012320000|2024-08-30 10:05:20|7499.1|7487.1|7499.1|7487.1|7499.1|7487.1|7499.1|7487.1|0
1725012330000|2024-08-30 10:05:30|7500.1|7488.1|7496.7|7488.7|7500.1|7488.7|7496.7|7487.2|0
1725012340000|2024-08-30 10:05:40|7496.5|7488.5|7496.5|7488.5|7496.5|7488.5|7496.5|7488.5|0
1725012350000|2024-08-30 10:05:50|7495.5|7483.5|7501.6|7489.6|7502.6|7490.6|7495.5|7483.5|1
1725012360000|2024-08-30 10:06:00|7501.7|7489.7|7504.2|7492.2|7504.2|7492.2|7500.2|7488.2|0
1725012400000|2024-08-30 10:06:40|7503.6|7491.6|7504.2|7492.2|7504.2|7492.2|7503.3|7491.3|0
1725012420000|2024-08-30 10:07:00|7508|7496|7509.1|7497.1|7509.1|7497.1|7508|7496|0
1725012430000|2024-08-30 10:07:10|7508.2|7496.2|7507.8|7495.8|7508.2|7496.2|7507.8|7495.8|0
1725012440000|2024-08-30 10:07:20|7508.2|7496.2|7506.1|7494.1|7508.4|7496.4|7506.1|7494.1|0
1725012450000|2024-08-30 10:07:30|7507.9|7495.9|7511.4|7499.4|7511.4|7499.4|7507.9|7495.9|0
1725012470000|2024-08-30 10:07:50|7510.7|7498.7|7510.6|7498.6|7510.7|7498.7|7508.9|7496.9|0
1725012480000|2024-08-30 10:08:00|7510.2|7498.2|7508.8|7496.8|7510.2|7498.2|7508|7496|0
1725012490000|2024-08-30 10:08:10|7509.3|7497.3|7510.2|7498.2|7510.2|7498.2|7507.4|7495.4|0
1725012500000|2024-08-30 10:08:20|7508.4|7496.4|7505.9|7493.9|7510.2|7498.2|7504.7|7492.7|3
1725012510000|2024-08-30 10:08:30|7507.6|7495.6|7509.2|7497.2|7509.2|7497.2|7507.2|7495.2|1
1725012520000|2024-08-30 10:08:40|7510.6|7498.6|7509.3|7497.3|7511.1|7499.1|7508.9|7496.9|0
1725012550000|2024-08-30 10:09:10|7506.7|7494.7|7506.6|7494.6|7506.7|7494.7|7506.6|7494.6|0
1725012570000|2024-08-30 10:09:30|7507.6|7495.6|7507.6|7495.6|7507.6|7495.6|7507.6|7495.6|0
1725012630000|2024-08-30 10:10:30|7507.4|7495.4|7508.9|7496.9|7508.9|7496.9|7506.9|7494.9|1
1725012670000|2024-08-30 10:11:10|7506.2|7498.2|7512.3|7500.3|7517.2|7506.1|7506.2|7496.2|48
1725012680000|2024-08-30 10:11:20|7508.6|7496.6|7507.6|7495.6|7508.7|7496.7|7507|7495|0
1725012690000|2024-08-30 10:11:30|7507.5|7495.5|7509.5|7497.5|7511.5|7499.5|7507.5|7495.5|1
1725012700000|2024-08-30 10:11:40|7510.4|7498.4|7510|7504|7516.5|7504.5|7510|7498.4|4
1725012710000|2024-08-30 10:11:50|7510.8|7498.8|7509.8|7497.8|7510.8|7498.8|7509.3|7497.3|1
1725012720000|2024-08-30 10:12:00|7509.5|7501.5|7509.5|7501.5|7509.5|7501.5|7509.5|7501.5|0
1725012730000|2024-08-30 10:12:10|7509.8|7501.8|7505.2|7493.2|7509.8|7501.8|7500|7491|12
1725012740000|2024-08-30 10:12:20|7505.7|7493.7|7505.2|7493.2|7505.7|7493.7|7505|7493|0
1725012750000|2024-08-30 10:12:30|7504.5|7492.5|7506.2|7494.2|7506.6|7494.6|7504.5|7492.5|0
1725012760000|2024-08-30 10:12:40|7504.5|7492.5|7506.2|7494.2|7506.2|7494.2|7504.5|7492.5|0
1725012770000|2024-08-30 10:12:50|7504.5|7492.5|7506.6|7494.6|7506.6|7495.7|7503.7|7492.2|0
1725012820000|2024-08-30 10:13:40|7509.9|7497.9|7509.4|7497.4|7509.9|7499.4|7507.4|7495.9|2
1725012840000|2024-08-30 10:14:00|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|0
1725012850000|2024-08-30 10:14:10|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|7508.4|7496.4|0
1725012870000|2024-08-30 10:14:30|7509.7|7497.7|7506|7494|7509.7|7497.7|7501.7|7491.2|1
1725012880000|2024-08-30 10:14:40|7505.9|7493.9|7506.9|7494.9|7506.9|7494.9|7505.9|7493.9|0
1725012890000|2024-08-30 10:14:50|7505.7|7493.7|7510|7498|7510.5|7498.5|7505.4|7493.4|1
1725012900000|2024-08-30 10:15:00|7501|7489|7519.9|7507.9|7522.7|7510.7|7500.9|7488.9|17
1725012910000|2024-08-30 10:15:10|7520.5|7508.5|7523.4|7511.4|7527|7515|7520.5|7508.5|2
1725012920000|2024-08-30 10:15:20|7524.2|7512.2|7524.2|7512.2|7524.2|7512.2|7524.2|7512.2|0
1725012930000|2024-08-30 10:15:30|7524.7|7512.7|7524.7|7512.7|7524.7|7512.7|7524.7|7512.7|0
1725012950000|2024-08-30 10:15:50|7525.1|7513.1|7524.6|7512.6|7525.1|7513.1|7524.6|7512.6|0
1725012960000|2024-08-30 10:16:00|7525.3|7513.3|7525.3|7513.3|7525.3|7513.3|7525.3|7513.3|2
1725012970000|2024-08-30 10:16:10|7525.1|7513.1|7527.5|7519.5|7527.5|7519.5|7525.1|7513.1|5
1725012990000|2024-08-30 10:16:30|7527.3|7519.3|7538.4|7526.4|7548.8|7536.8|7526.8|7519.2|7
1725013000000|2024-08-30 10:16:40|7537.5|7525.5|7536.2|7524.2|7537.5|7525.5|7534.7|7522.7|0
1725013010000|2024-08-30 10:16:50|7535.8|7523.8|7530.5|7522.5|7536.1|7524.1|7530.5|7520.1|0
1725013020000|2024-08-30 10:17:00|7530.9|7522.9|7538.1|7526.1|7541.1|7529.1|7530.5|7522.5|3
1725013030000|2024-08-30 10:17:10|7536.9|7524.9|7537.1|7525.1|7538.2|7526.2|7535.4|7523.4|0
1725013040000|2024-08-30 10:17:20|7536.2|7524.2|7526.7|7520.7|7536.2|7524.2|7525.8|7513.8|7
1725013050000|2024-08-30 10:17:30|7527.1|7521.1|7514.9|7502.9|7540.9|7528.9|7509.9|7497.9|10
1725013060000|2024-08-30 10:17:40|7513.4|7501.4|7523.8|7511.8|7524.6|7512.6|7513.4|7501.4|0
1725013070000|2024-08-30 10:17:50|7523|7511|7509.7|7497.7|7523|7511|7509.7|7497.7|2
1725013080000|2024-08-30 10:18:00|7509.6|7497.6|7509.9|7497.9|7509.9|7497.9|7507.7|7495.7|0
1725013090000|2024-08-30 10:18:10|7506.2|7494.2|7514.3|7502.3|7517.6|7505.6|7506.2|7494.2|1
1725013100000|2024-08-30 10:18:20|7514.1|7502.1|7514.5|7502.5|7519.1|7507.1|7513.6|7501.6|0
1725013110000|2024-08-30 10:18:30|7509.4|7497.4|7506.1|7494.1|7509.4|7497.4|7506.1|7494.1|0
1725013120000|2024-08-30 10:18:40|7505.5|7493.5|7505.1|7493.1|7505.5|7493.5|7505.1|7493.1|0
1725013130000|2024-08-30 10:18:50|7507.9|7495.9|7505.6|7493.6|7507.9|7495.9|7505|7493|0
1725013140000|2024-08-30 10:19:00|7508.9|7496.9|7504.6|7492.6|7509.3|7497.3|7504.6|7492.6|0
1725013150000|2024-08-30 10:19:10|7505.8|7493.8|7505.3|7493.3|7506.6|7494.6|7503.6|7491.6|0
1725013160000|2024-08-30 10:19:20|7512.8|7500.8|7510.7|7498.7|7516.9|7504.9|7503.6|7491.6|3
1725013170000|2024-08-30 10:19:30|7511.4|7499.4|7518.9|7506.9|7524.3|7512.3|7511.4|7499.4|14
1725013180000|2024-08-30 10:19:40|7516.9|7504.9|7514.5|7502.5|7520.9|7508.9|7513.2|7501.2|7
1725013190000|2024-08-30 10:19:50|7515.7|7503.7|7515.9|7503.9|7515.9|7503.9|7515.7|7503.7|0
1725013210000|2024-08-30 10:20:10|7514.9|7502.9|7514.9|7502.9|7514.9|7502.9|7514.9|7502.9|0
1725013230000|2024-08-30 10:20:30|7517|7505|7518.5|7506.5|7518.5|7506.5|7517|7505|0
1725013260000|2024-08-30 10:21:00|7526.8|7514.8|7521.8|7509.8|7527.9|7515.9|7521|7509|1
1725013270000|2024-08-30 10:21:10|7521.9|7509.9|7516.9|7504.9|7521.9|7509.9|7516.9|7504.9|0
1725013280000|2024-08-30 10:21:20|7519.5|7507.5|7521.9|7509.9|7522.2|7510.2|7519.5|7507.5|0
1725013290000|2024-08-30 10:21:30|7524.4|7512.4|7513.9|7501.9|7524.4|7512.4|7513.4|7501.4|0
1725013300000|2024-08-30 10:21:40|7512.6|7500.6|7520.9|7508.9|7520.9|7508.9|7511.9|7499.9|0
1725013310000|2024-08-30 10:21:50|7516.6|7504.6|7516.2|7504.2|7516.6|7504.6|7516.2|7504.2|0
1725013320000|2024-08-30 10:22:00|7516.9|7504.9|7519.4|7507.4|7519.4|7507.4|7515.7|7503.7|0
1725013330000|2024-08-30 10:22:10|7520.6|7508.6|7520.9|7508.9|7520.9|7508.9|7520|7508|0
1725013340000|2024-08-30 10:22:20|7519.4|7507.4|7521.2|7509.2|7521.2|7509.2|7519.4|7507.4|0
1725013350000|2024-08-30 10:22:30|7521.4|7509.4|7519.6|7507.6|7521.4|7509.4|7519.6|7507.6|0
1725013360000|2024-08-30 10:22:40|7517|7505|7518.9|7506.9|7519.7|7507.7|7515.4|7503.4|0
1725013400000|2024-08-30 10:23:20|7519.8|7507.8|7521.6|7509.6|7521.6|7509.6|7519.5|7507.5|1
1725013410000|2024-08-30 10:23:30|7521.9|7509.9|7513.2|7501.2|7521.9|7509.9|7513.2|7501.2|1
1725013420000|2024-08-30 10:23:40|7515.5|7503.5|7514.7|7502.7|7515.5|7503.5|7513.3|7501.3|0
1725013430000|2024-08-30 10:23:50|7515.9|7503.9|7517.4|7505.4|7517.4|7505.4|7515.9|7503.9|0
1725013440000|2024-08-30 10:24:00|7518.9|7506.9|7517.9|7505.9|7520.2|7508.2|7517.9|7505.9|0
1725013470000|2024-08-30 10:24:30|7517.8|7505.8|7514.3|7502.3|7517.8|7505.8|7514.1|7502.1|0
1725013480000|2024-08-30 10:24:40|7515.2|7503.2|7515.3|7503.3|7515.3|7503.3|7515.2|7503.2|0
1725013490000|2024-08-30 10:24:50|7517.5|7505.5|7517.8|7505.8|7517.8|7505.8|7517.5|7505.5|0
1725013500000|2024-08-30 10:25:00|7518.7|7506.7|7525.9|7513.9|7525.9|7513.9|7518.4|7506.4|1
1725013510000|2024-08-30 10:25:10|7524.9|7512.9|7524.9|7512.9|7524.9|7512.9|7524.9|7512.9|1
1725013520000|2024-08-30 10:25:20|7523.7|7511.7|7527.3|7515.3|7527.3|7515.3|7523.7|7511.7|0
1725013530000|2024-08-30 10:25:30|7525.2|7513.2|7527.6|7515.6|7527.6|7515.6|7525.2|7513.2|2
1725013540000|2024-08-30 10:25:40|7526.6|7514.6|7528.3|7516.3|7528.3|7518.7|7526.6|7514.6|0
1725013550000|2024-08-30 10:25:50|7526.7|7518.7|7523.6|7511.6|7526.8|7518.8|7523.6|7511.6|1
1725013560000|2024-08-30 10:26:00|7525.3|7513.3|7525.6|7513.6|7526.1|7514.1|7525.3|7513.3|0
1725013580000|2024-08-30 10:26:20|7517.7|7505.7|7517.9|7505.9|7517.9|7505.9|7517|7505|12
1725013590000|2024-08-30 10:26:30|7518.1|7506.1|7516.4|7508.4|7518.8|7508.4|7516.4|7505.1|0
1725013600000|2024-08-30 10:26:40|7516.1|7508.1|7505.4|7493.4|7517.4|7508.1|7497.5|7485.5|4
1725013610000|2024-08-30 10:26:50|7506.2|7494.2|7508|7496|7508.4|7496.4|7505.2|7493.2|0
1725013620000|2024-08-30 10:27:00|7506.1|7494.1|7507.7|7495.7|7508.1|7496.1|7506.1|7494.1|0
1725013630000|2024-08-30 10:27:10|7507.6|7495.6|7505.7|7493.7|7507.6|7495.6|7500.1|7488.1|3
1725013640000|2024-08-30 10:27:20|7507.4|7495.4|7507.5|7495.5|7507.5|7495.5|7507.1|7495.1|0
1725013650000|2024-08-30 10:27:30|7505.6|7493.6|7507|7495|7507|7495|7505.2|7493.2|0
1725013670000|2024-08-30 10:27:50|7505.6|7493.6|7506|7494|7506|7494|7505.6|7493.6|0
1725013690000|2024-08-30 10:28:10|7506.4|7494.4|7508.5|7496.5|7508.5|7496.5|7506.4|7494.4|0
1725013700000|2024-08-30 10:28:20|7509.6|7497.6|7506.1|7494.1|7509.6|7497.6|7505.2|7493.2|0
1725013710000|2024-08-30 10:28:30|7508.1|7496.1|7508.1|7496.1|7508.1|7496.1|7508.1|7496.1|0
1725013740000|2024-08-30 10:29:00|7509.8|7497.8|7508.9|7496.9|7512.3|7500.3|7508.9|7496.9|0
1725013750000|2024-08-30 10:29:10|7509.5|7497.5|7509.6|7497.6|7509.6|7497.6|7509.5|7497.5|0
1725013760000|2024-08-30 10:29:20|7512.8|7500.8|7516.2|7504.2|7516.2|7504.2|7512.8|7500.8|0
1725013770000|2024-08-30 10:29:30|7519.1|7507.1|7518.3|7506.3|7520|7508|7518.3|7506.3|0
1725013780000|2024-08-30 10:29:40|7518.7|7506.7|7518.7|7506.7|7518.7|7506.7|7518.7|7506.7|0
1725013790000|2024-08-30 10:29:50|7524.5|7512.5|7529.2|7517.2|7529.6|7517.6|7524.3|7512.3|3
1725013800000|2024-08-30 10:30:00|7529.6|7517.6|7526.9|7514.9|7529.6|7517.6|7525.8|7513.8|0
1725013810000|2024-08-30 10:30:10|7523.6|7511.6|7524.5|7512.5|7524.7|7512.7|7523.3|7511.3|0
1725013820000|2024-08-30 10:30:20|7517.1|7505.1|7518.3|7506.3|7518.3|7506.3|7517.1|7505.1|0
1725013830000|2024-08-30 10:30:30|7513.6|7501.6|7513.9|7501.9|7513.9|7501.9|7513.1|7501.1|0
1725013840000|2024-08-30 10:30:40|7515.6|7503.6|7515.1|7503.1|7515.6|7503.6|7514.1|7502.1|0
1725013860000|2024-08-30 10:31:00|7514.7|7502.7|7510.5|7498.5|7514.7|7502.7|7510.5|7498.5|0
1725013870000|2024-08-30 10:31:10|7513.6|7501.6|7515|7503|7515.4|7503.4|7512.8|7500.8|0
1725013890000|2024-08-30 10:31:30|7515.4|7503.4|7512.4|7500.4|7515.7|7503.7|7512|7500|0
1725013900000|2024-08-30 10:31:40|7512|7500|7511.8|7499.8|7512|7500|7511.8|7499.8|0
1725013920000|2024-08-30 10:32:00|7511.9|7499.9|7511.9|7499.9|7511.9|7499.9|7511.9|7499.9|0
1725013950000|2024-08-30 10:32:30|7514.4|7502.4|7514.5|7502.5|7514.9|7502.9|7514.4|7502.4|0
1725013960000|2024-08-30 10:32:40|7514|7502|7515.5|7503.5|7516|7504|7514|7502|0
1725013970000|2024-08-30 10:32:50|7514.6|7502.6|7513.5|7501.5|7514.6|7502.6|7513.5|7501.5|0
1725013980000|2024-08-30 10:33:00|7517.8|7505.8|7520|7508|7520|7508|7517.8|7505.8|0
1725013990000|2024-08-30 10:33:10|7520.4|7508.4|7515.7|7503.7|7521|7509|7515.7|7503.7|0
1725014000000|2024-08-30 10:33:20|7512.8|7500.8|7511.4|7499.4|7513.5|7501.5|7511.4|7499.4|0
1725014010000|2024-08-30 10:33:30|7511.5|7499.5|7505.2|7493.2|7511.5|7499.5|7503.1|7491.1|1
1725014020000|2024-08-30 10:33:40|7503|7491|7502.6|7490.6|7503.5|7491.5|7501.1|7489.1|0
1725014030000|2024-08-30 10:33:50|7504.3|7492.3|7501.1|7489.1|7505|7493|7500|7488|0
1725014040000|2024-08-30 10:34:00|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|0
1725014050000|2024-08-30 10:34:10|7500.6|7488.6|7499|7487|7503|7491|7498|7486|0
1725014060000|2024-08-30 10:34:20|7498|7486|7498.8|7486.8|7501.2|7489.2|7495.3|7483.3|5
1725014070000|2024-08-30 10:34:30|7500.9|7488.9|7501|7489|7501|7489|7500.9|7488.9|1
1725014080000|2024-08-30 10:34:40|7498.6|7486.6|7500.2|7488.2|7501.1|7489.1|7496.2|7484.2|1
1725014090000|2024-08-30 10:34:50|7501.5|7489.5|7501.6|7489.6|7501.6|7489.6|7501.5|7489.5|0
1725014100000|2024-08-30 10:35:00|7501.7|7489.7|7501.3|7489.3|7501.7|7489.7|7498.8|7486.8|0
1725014110000|2024-08-30 10:35:10|7500.2|7488.2|7495.6|7483.6|7500.2|7488.2|7495.2|7483.2|1
1725014120000|2024-08-30 10:35:20|7496|7484|7496|7484|7496|7484|7496|7484|0
1725014130000|2024-08-30 10:35:30|7495.2|7483.2|7495.6|7483.6|7495.6|7483.6|7495.2|7483.2|0
1725014150000|2024-08-30 10:35:50|7496|7484|7496.4|7484.4|7496.4|7484.4|7496|7484|0
1725014160000|2024-08-30 10:36:00|7496|7484|7496|7484|7496|7484|7496|7484|0
1725014170000|2024-08-30 10:36:10|7496.4|7484.4|7496.4|7484.4|7496.4|7484.4|7496.4|7484.4|1
1725014180000|2024-08-30 10:36:20|7494|7486|7495|7483|7496.4|7486|7494|7483|1
1725014190000|2024-08-30 10:36:30|7494.2|7482.2|7489.6|7477.6|7495|7483|7489.6|7477.6|0
1725014200000|2024-08-30 10:36:40|7490.1|7478.1|7490.1|7478.1|7490.5|7478.5|7489.5|7477.5|0
1725014210000|2024-08-30 10:36:50|7491.8|7479.8|7491.3|7479.3|7491.8|7479.8|7491.3|7479.3|1
1725014220000|2024-08-30 10:37:00|7492.2|7480.2|7491.3|7479.3|7492.4|7480.4|7491.3|7479.3|0
1725014230000|2024-08-30 10:37:10|7492.1|7480.1|7491.3|7479.3|7492.1|7480.1|7491.3|7479.3|0
1725014240000|2024-08-30 10:37:20|7492.1|7480.1|7492.3|7480.3|7492.3|7480.3|7492.1|7480.1|0
1725014270000|2024-08-30 10:37:50|7492.2|7480.2|7511.5|7499.5|7511.5|7499.5|7492.2|7480.2|2
1725014280000|2024-08-30 10:38:00|7509.5|7497.5|7503.1|7491.1|7509.5|7497.5|7501.5|7489.5|0
1725014290000|2024-08-30 10:38:10|7504.5|7492.5|7506.7|7494.7|7506.7|7494.7|7504.5|7492.5|0
1725014300000|2024-08-30 10:38:20|7506.5|7494.5|7506.5|7494.5|7507.5|7495.5|7506.5|7494.5|0
1725014310000|2024-08-30 10:38:30|7506|7498|7505.7|7499.7|7507.5|7499.7|7505.7|7495.5|0
1725014320000|2024-08-30 10:38:40|7506|7500|7506|7500|7506|7500|7506|7500|0
1725014330000|2024-08-30 10:38:50|7506.5|7498.5|7505.3|7493.3|7512.8|7500.8|7505.3|7493.3|1
1725014340000|2024-08-30 10:39:00|7505.1|7493.1|7507.5|7495.5|7507.5|7495.5|7505.1|7493.1|0
1725014350000|2024-08-30 10:39:10|7510.9|7498.9|7499.8|7487.8|7510.9|7498.9|7498.8|7486.8|1
1725014360000|2024-08-30 10:39:20|7497.6|7485.6|7498.8|7486.8|7498.8|7486.8|7497.6|7485.6|0
1725014370000|2024-08-30 10:39:30|7502|7490|7500.8|7488.8|7502|7490|7500.8|7488.8|0
1725014380000|2024-08-30 10:39:40|7502.3|7490.3|7504.7|7492.7|7505.7|7493.7|7501.6|7489.6|0
1725014400000|2024-08-30 10:40:00|7506.9|7494.9|7507.8|7495.8|7509|7497|7506.9|7494.9|0
1725014410000|2024-08-30 10:40:10|7505|7493|7505|7493|7505|7493|7505|7493|0
1725014450000|2024-08-30 10:40:50|7505.4|7493.4|7497.9|7485.9|7505.4|7493.4|7497.9|7485.9|1
1725014460000|2024-08-30 10:41:00|7500.4|7488.4|7500.1|7488.1|7500.4|7488.4|7500.1|7488.1|0
1725014480000|2024-08-30 10:41:20|7498.8|7486.8|7485.5|7473.5|7498.8|7486.8|7485.5|7473.5|1
1725014490000|2024-08-30 10:41:30|7491.5|7479.5|7497.9|7485.9|7497.9|7485.9|7488.9|7476.9|3
1725014500000|2024-08-30 10:41:40|7497|7485|7497.7|7485.7|7498.7|7486.7|7497|7485|0
1725014510000|2024-08-30 10:41:50|7495.6|7483.6|7497|7485|7497|7485|7495.6|7483.6|0
1725014520000|2024-08-30 10:42:00|7498.4|7486.4|7505.9|7493.9|7506.3|7494.3|7498.4|7486.4|6
1725014530000|2024-08-30 10:42:10|7498.3|7486.3|7500.4|7488.4|7501.4|7489.4|7498.3|7486.3|0
1725014540000|2024-08-30 10:42:20|7497.2|7485.2|7497.2|7485.2|7497.2|7485.2|7497.2|7485.2|0
1725014570000|2024-08-30 10:42:50|7495.5|7483.5|7497.6|7485.6|7498.1|7486.1|7495.5|7483.5|0
1725014580000|2024-08-30 10:43:00|7498.9|7486.9|7498.5|7486.5|7498.9|7486.9|7496.2|7484.2|3
1725014590000|2024-08-30 10:43:10|7498.3|7486.3|7497.4|7485.4|7498.3|7486.3|7486.2|7474.2|4
1725014600000|2024-08-30 10:43:20|7497.7|7485.7|7495.4|7483.4|7500.4|7488.4|7495.4|7483.4|5
1725014610000|2024-08-30 10:43:30|7495.2|7483.2|7498.6|7486.6|7498.6|7486.6|7494|7482|2
1725014620000|2024-08-30 10:43:40|7498.2|7486.2|7498.2|7486.2|7499.5|7487.5|7497.6|7485.6|2
1725014630000|2024-08-30 10:43:50|7497.2|7485.2|7497|7485|7497.2|7485.2|7497|7485|0
1725014660000|2024-08-30 10:44:20|7495.4|7483.4|7491.7|7479.7|7495.4|7483.4|7485.4|7473.4|2
1725014670000|2024-08-30 10:44:30|7491.8|7479.8|7492.4|7480.4|7493.5|7481.5|7491.8|7479.8|0
1725014680000|2024-08-30 10:44:40|7492.3|7480.3|7492.3|7480.3|7492.3|7480.3|7492.3|7480.3|0
1725014690000|2024-08-30 10:44:50|7491.9|7479.9|7492.9|7480.9|7492.9|7480.9|7491.9|7479.9|0
1725014700000|2024-08-30 10:45:00|7492.8|7480.8|7492.4|7480.4|7492.8|7480.8|7492.4|7480.4|0
1725014710000|2024-08-30 10:45:10|7491.2|7479.2|7487.6|7475.6|7491.2|7479.2|7487.6|7475.6|0
1725014730000|2024-08-30 10:45:30|7487.7|7475.7|7488.6|7476.6|7488.6|7476.6|7487.7|7475.7|0
1725014740000|2024-08-30 10:45:40|7488.7|7476.7|7490.5|7478.5|7490.5|7478.5|7488.7|7476.7|0
1725014750000|2024-08-30 10:45:50|7490.7|7478.7|7491.7|7479.7|7494|7482|7490.1|7478.1|1
1725014760000|2024-08-30 10:46:00|7491.6|7479.6|7496.9|7484.9|7497.4|7485.4|7491.6|7479.6|1
1725014770000|2024-08-30 10:46:10|7495|7483|7494.6|7482.6|7495|7483|7494.6|7482.6|0
1725014790000|2024-08-30 10:46:30|7495|7483|7495|7483|7495|7483|7495|7483|0
1725014800000|2024-08-30 10:46:40|7497.4|7485.4|7500.1|7488.1|7500.1|7488.1|7497.2|7485.2|0
1725014830000|2024-08-30 10:47:10|7499.8|7487.8|7499.8|7487.8|7499.8|7487.8|7499.8|7487.8|0
1725014840000|2024-08-30 10:47:20|7500.2|7488.2|7497.8|7485.8|7500.3|7488.3|7497.3|7485.3|0
1725014860000|2024-08-30 10:47:40|7498.7|7486.7|7497.8|7485.8|7499.3|7487.3|7497.8|7485.8|0
1725014890000|2024-08-30 10:48:10|7497.9|7485.9|7493|7481|7497.9|7485.9|7493|7481|3
1725014900000|2024-08-30 10:48:20|7491.5|7479.5|7491.6|7479.6|7492.5|7480.5|7491|7479|1
1725014910000|2024-08-30 10:48:30|7491.5|7479.5|7491.5|7479.5|7491.5|7479.5|7491.5|7479.5|0
1725014920000|2024-08-30 10:48:40|7486.9|7478.9|7480.2|7468.2|7486.9|7478.9|7480.2|7468.2|1
1725014930000|2024-08-30 10:48:50|7480.4|7468.4|7482.1|7470.1|7482.7|7470.7|7479.7|7467.7|0
1725014950000|2024-08-30 10:49:10|7483.3|7471.3|7482.3|7470.3|7483.3|7471.3|7482.3|7470.3|0
1725014960000|2024-08-30 10:49:20|7483.1|7471.1|7483.2|7471.2|7483.2|7471.2|7482.8|7470.8|0
1725014970000|2024-08-30 10:49:30|7483.1|7471.1|7483.1|7471.1|7483.1|7471.1|7483.1|7471.1|0
1725014980000|2024-08-30 10:49:40|7482.7|7470.7|7484.8|7472.8|7484.8|7472.8|7482.2|7470.2|0
1725015000000|2024-08-30 10:50:00|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|7484.9|7472.9|0
1725015010000|2024-08-30 10:50:10|7483.2|7471.2|7482|7470|7483.2|7471.2|7480.8|7468.8|0
1725015030000|2024-08-30 10:50:30|7479.5|7467.5|7480|7468|7480|7468|7479|7467|0
1725015040000|2024-08-30 10:50:40|7480.2|7468.2|7470.8|7458.8|7480.2|7468.2|7470.8|7458.8|1
1725015050000|2024-08-30 10:50:50|7473.5|7461.5|7476.5|7464.5|7478.1|7466.1|7473.1|7461.1|0
1725015060000|2024-08-30 10:51:00|7476.9|7464.9|7458.4|7446.4|7477.4|7465.4|7452.8|7440.8|19
1725015070000|2024-08-30 10:51:10|7459.8|7447.8|7459.1|7447.1|7460.4|7451.1|7458.9|7446.9|0
1725015080000|2024-08-30 10:51:20|7460.4|7448.4|7459.3|7451.3|7460.7|7451.3|7455.5|7445.3|2
1725015090000|2024-08-30 10:51:30|7459.4|7451.4|7472.8|7460.8|7479.6|7467.6|7459.1|7451.1|10
1725015100000|2024-08-30 10:51:40|7472.3|7460.3|7473.3|7461.3|7473.3|7461.3|7472.3|7460.3|0
1725015110000|2024-08-30 10:51:50|7472.8|7460.8|7473.2|7461.2|7473.2|7461.2|7472.8|7460.8|0
1725015120000|2024-08-30 10:52:00|7473.3|7461.3|7481.1|7469.1|7481.1|7469.1|7470|7458|3
1725015130000|2024-08-30 10:52:10|7480.3|7468.3|7489|7477|7490|7478|7480.3|7468.3|2
1725015140000|2024-08-30 10:52:20|7490|7478|7490.6|7478.6|7490.9|7478.9|7489|7477|0
1725015150000|2024-08-30 10:52:30|7488.2|7480.2|7486.9|7474.9|7488.2|7480.2|7485.7|7474.9|1
1725015160000|2024-08-30 10:52:40|7486|7478|7490.7|7478.7|7491.5|7480.6|7486|7477.2|0
1725015170000|2024-08-30 10:52:50|7488|7476|7484.5|7472.5|7488|7476|7484.5|7472.5|0
1725015180000|2024-08-30 10:53:00|7484.3|7472.3|7479|7473|7484.3|7473.6|7479|7471.9|0
1725015190000|2024-08-30 10:53:10|7478.7|7470.7|7478.5|7472.5|7478.7|7472.5|7478.5|7470.7|0
1725015200000|2024-08-30 10:53:20||7470.5||7472.5||7472.5||7470.5|0
1725015210000|2024-08-30 10:53:30|7478.6|7472.6|7490.8|7478.8|7496.6|7484.6|7478.2|7466.2|6
1725015220000|2024-08-30 10:53:40|7489.9|7477.9|7490.1|7478.1|7490.1|7478.1|7489.9|7477.9|0
1725015230000|2024-08-30 10:53:50|7487.1|7475.1|7486.8|7474.8|7487.1|7475.1|7481.2|7469.2|0
1725015240000|2024-08-30 10:54:00|7487|7475|7487|7475|7487|7475|7487|7475|0
1725015260000|2024-08-30 10:54:20|7487.8|7475.8|7489.5|7477.5|7489.5|7477.5|7487.8|7475.8|0
1725015270000|2024-08-30 10:54:30|7488.6|7476.6|7493.5|7481.5|7493.5|7481.5|7488.6|7476.6|0
1725015280000|2024-08-30 10:54:40|7493.9|7481.9|7483.1|7471.1|7493.9|7481.9|7483.1|7471.1|1
1725015290000|2024-08-30 10:54:50|7487.8|7475.8|7488.3|7476.3|7489|7477|7485.7|7473.7|0
1725015300000|2024-08-30 10:55:00|7489.5|7477.5|7484.2|7472.2|7489.5|7477.5|7484.2|7472.2|0
1725015310000|2024-08-30 10:55:10|7482.6|7470.6|7483.4|7471.4|7483.6|7471.6|7481.7|7469.7|0
1725015320000|2024-08-30 10:55:20|7485.4|7473.4|7485.5|7473.5|7485.5|7473.5|7485.4|7473.4|0
1725015330000|2024-08-30 10:55:30|7487.6|7475.6|7488.3|7476.3|7488.7|7476.7|7487.6|7475.6|0
1725015350000|2024-08-30 10:55:50|7487.4|7475.4|7485|7473|7487.4|7475.4|7484.5|7472.5|0
1725015360000|2024-08-30 10:56:00|7484|7472|7483.2|7471.2|7484|7472|7481.1|7469.1|0
1725015370000|2024-08-30 10:56:10|7482.6|7470.6|7482.5|7470.5|7482.6|7470.6|7482.5|7470.5|0
1725015380000|2024-08-30 10:56:20|7483.5|7471.5|7484.9|7472.9|7485.5|7473.5|7482.5|7470.5|0
1725015390000|2024-08-30 10:56:30|7486.4|7474.4|7486.4|7474.4|7486.9|7474.9|7486.4|7474.4|0
1725015400000|2024-08-30 10:56:40|7486.9|7474.9|7486.9|7474.9|7486.9|7474.9|7486.9|7474.9|0
1725015410000|2024-08-30 10:56:50|7488.4|7476.4|7484.9|7472.9|7488.4|7476.4|7484.9|7472.9|0
1725015420000|2024-08-30 10:57:00|7482.9|7470.9|7486.2|7474.2|7486.2|7474.2|7482.9|7470.9|0
1725015430000|2024-08-30 10:57:10|7486.6|7474.6|7486.9|7474.9|7486.9|7474.9|7486.6|7474.6|0
1725015440000|2024-08-30 10:57:20|7486.4|7474.4|7486.4|7474.4|7487.3|7475.3|7486.4|7474.4|0
1725015450000|2024-08-30 10:57:30|7483.1|7471.1|7481.2|7469.2|7483.1|7471.1|7481.2|7469.2|1
1725015480000|2024-08-30 10:58:00|7481.5|7469.5|7470|7458|7481.7|7469.7|7456.2|7444.2|2
1725015490000|2024-08-30 10:58:10|7470.4|7458.4|7473.6|7461.6|7474.5|7462.5|7470.3|7458.3|0
1725015510000|2024-08-30 10:58:30|7474.9|7462.9|7475.8|7463.8|7475.8|7463.8|7474.9|7462.9|0
1725015520000|2024-08-30 10:58:40|7471.3|7459.3|7471.4|7459.4|7471.6|7459.6|7471.3|7459.3|0
1725015550000|2024-08-30 10:59:10|7468.5|7456.5|7467.6|7455.6|7468.5|7456.5|7467.6|7455.6|0
1725015560000|2024-08-30 10:59:20|7471|7459|7474.6|7462.6|7475.2|7463.2|7467.6|7455.6|1
1725015570000|2024-08-30 10:59:30|7474.5|7462.5|7469|7457|7476.4|7464.4|7469|7457|0
1725015580000|2024-08-30 10:59:40|7469.6|7457.6|7463.1|7451.1|7469.6|7457.6|7460.1|7448.1|0
1725015590000|2024-08-30 10:59:50|7462.3|7450.3|7463.1|7451.1|7463.1|7451.1|7462.1|7450.1|0
1725015600000|2024-08-30 11:00:00|7467.4|7455.4|7469.4|7457.4|7469.4|7457.4|7460.9|7448.9|0
1725015610000|2024-08-30 11:00:10|7462.2|7450.2|7466.2|7454.2|7466.2|7454.2|7462.2|7450.2|0
1725015620000|2024-08-30 11:00:20|7460.8|7448.8|7466.5|7454.5|7468.4|7456.4|7460.8|7448.8|0
1725015630000|2024-08-30 11:00:30|7467.9|7455.9|7468.9|7456.9|7469.9|7457.9|7467.6|7455.6|0
1725015640000|2024-08-30 11:00:40|7470.2|7458.2|7470|7458|7470.9|7458.9|7470|7458|0
1725015660000|2024-08-30 11:01:00|7470.9|7458.9|7470.9|7458.9|7470.9|7458.9|7470.9|7458.9|0
1725015670000|2024-08-30 11:01:10|7470|7458|7472|7460|7472|7460|7470|7458|0
1725015680000|2024-08-30 11:01:20|7472.3|7460.3|7475|7463|7475|7463|7472.3|7460.3|0
1725015690000|2024-08-30 11:01:30|7473.9|7461.9|7473.9|7461.9|7473.9|7461.9|7473.9|7461.9|0
1725015700000|2024-08-30 11:01:40|7478.5|7466.5|7476.9|7464.9|7478.5|7466.5|7476.9|7464.9|1
1725015710000|2024-08-30 11:01:50|7476.6|7464.6|7476.4|7464.4|7476.6|7464.6|7476.4|7464.4|0
1725015720000|2024-08-30 11:02:00|7476.8|7464.8|7476.8|7464.8|7476.8|7464.8|7476.8|7464.8|0
1725015730000|2024-08-30 11:02:10|7476.9|7464.9|7479.3|7467.3|7480.3|7468.3|7476.9|7464.9|0
1725015740000|2024-08-30 11:02:20|7480.1|7468.1|7475.8|7463.8|7480.4|7468.4|7475.8|7463.8|1
1725015750000|2024-08-30 11:02:30|7479.6|7467.6|7479.3|7467.3|7479.6|7467.6|7479.3|7467.3|0
1725015760000|2024-08-30 11:02:40|7478.7|7466.7|7482.7|7470.7|7483.1|7471.1|7475.5|7463.5|2
1725015770000|2024-08-30 11:02:50|7481.2|7469.2|7481.2|7469.2|7481.2|7469.2|7481.2|7469.2|0
1725015780000|2024-08-30 11:03:00|7485|7473|7473.2|7461.2|7485|7473|7473.2|7461.2|0
1725015790000|2024-08-30 11:03:10|7474.1|7462.1|7478.6|7466.6|7478.6|7466.6|7473.8|7461.8|1
1725015800000|2024-08-30 11:03:20|7480.3|7468.3|7480.8|7468.8|7480.8|7468.8|7478.6|7466.6|0
1725015810000|2024-08-30 11:03:30|7482.9|7470.9|7485.3|7473.3|7485.3|7473.3|7482.9|7470.9|0
1725015820000|2024-08-30 11:03:40|7488.3|7476.3|7488.1|7476.1|7488.3|7476.3|7488.1|7476.1|0
1725015840000|2024-08-30 11:04:00|7487.9|7475.9|7489|7477|7489|7477|7487.9|7475.9|0
1725015860000|2024-08-30 11:04:20|7488.1|7476.1|7482.4|7470.4|7488.1|7476.1|7482.4|7470.4|0
1725015870000|2024-08-30 11:04:30|7483.7|7471.7|7490.1|7478.1|7490.1|7478.1|7483.7|7471.7|0
1725015880000|2024-08-30 11:04:40|7491.1|7479.1|7490.3|7478.3|7491.2|7479.2|7490.3|7478.3|0
1725015890000|2024-08-30 11:04:50|7491.1|7479.1|7490.7|7478.7|7492.2|7480.2|7488.3|7476.3|0
1725015900000|2024-08-30 11:05:00|7490.9|7478.9|7488.9|7476.9|7490.9|7478.9|7488.9|7476.9|0
1725015910000|2024-08-30 11:05:10|7490.2|7478.2|7490.4|7478.4|7490.4|7478.4|7488.4|7476.4|0
1725015920000|2024-08-30 11:05:20|7493.8|7481.8|7496.9|7484.9|7496.9|7484.9|7493.8|7481.8|0
1725015940000|2024-08-30 11:05:40|7494.8|7482.8|7499.3|7487.3|7499.3|7487.3|7494.4|7482.4|0
1725015950000|2024-08-30 11:05:50|7499.1|7487.1|7497.4|7485.4|7499.1|7487.1|7496.4|7484.4|1
1725015960000|2024-08-30 11:06:00|7497.5|7485.5|7498.5|7486.5|7498.5|7486.5|7497.3|7485.3|0
1725015970000|2024-08-30 11:06:10|7498.3|7486.3|7503.6|7491.6|7511.2|7499.2|7498.3|7486.3|3
1725015980000|2024-08-30 11:06:20|7505.7|7493.7|7503.4|7491.4|7506.1|7494.1|7502.8|7490.8|0
1725015990000|2024-08-30 11:06:30|7503.8|7491.8|7503.3|7491.3|7503.8|7491.8|7503.3|7491.3|0
1725016000000|2024-08-30 11:06:40|7504.8|7492.8|7504.1|7492.1|7504.9|7492.9|7504.1|7492.1|1
1725016010000|2024-08-30 11:06:50|7502.9|7490.9|7503.9|7491.9|7503.9|7492.5|7500.5|7490.9|0
1725016020000|2024-08-30 11:07:00|7498.6|7486.6|7498.6|7486.6|7498.6|7486.6|7498.6|7486.6|1
1725016030000|2024-08-30 11:07:10|7500.8|7488.8|7498.6|7486.6|7501|7489|7498.6|7486.6|0
1725016040000|2024-08-30 11:07:20|7500.8|7488.8|7501.1|7489.1|7501.2|7489.2|7500.6|7488.6|0
1725016050000|2024-08-30 11:07:30|7501.2|7489.2|7499.6|7487.6|7501.2|7489.2|7499.6|7487.6|0
1725016060000|2024-08-30 11:07:40|7502.2|7490.2|7501.6|7489.6|7502.6|7490.6|7501.6|7489.6|0
1725016070000|2024-08-30 11:07:50|7497.8|7485.8|7501.7|7489.7|7501.8|7489.8|7496.9|7484.9|0
1725016080000|2024-08-30 11:08:00|7502|7490|7503.3|7491.3|7503.3|7491.3|7502|7490|0
1725016090000|2024-08-30 11:08:10|7500.6|7488.6|7503.4|7491.4|7503.5|7491.5|7500.6|7488.6|0
1725016120000|2024-08-30 11:08:40|7503|7491|7503|7491|7503|7491|7503|7491|0
1725016130000|2024-08-30 11:08:50|7501.7|7489.7|7502.7|7490.7|7502.7|7490.7|7500.5|7488.5|0
1725016140000|2024-08-30 11:09:00|7502.3|7490.3|7500.9|7488.9|7502.8|7490.8|7500.5|7488.5|0
1725016150000|2024-08-30 11:09:10|7500|7488|7502.1|7490.1|7502.1|7490.1|7499.4|7487.4|0
1725016170000|2024-08-30 11:09:30|7500|7488|7497.7|7485.7|7500|7488|7497.3|7485.3|0
1725016180000|2024-08-30 11:09:40|7497.2|7485.2|7498.7|7486.7|7499.2|7487.2|7496.9|7484.9|0
1725016190000|2024-08-30 11:09:50|7499.5|7487.5|7496.2|7484.2|7499.6|7487.6|7495.8|7483.8|0
1725016200000|2024-08-30 11:10:00|7496.7|7484.7|7502.2|7490.2|7502.2|7490.2|7496.7|7484.7|0
1725016210000|2024-08-30 11:10:10|7502.7|7490.7|7502.9|7494.9|7503.5|7495.2|7502.4|7490.7|0
1725016220000|2024-08-30 11:10:20|7503.2|7495.2|7499.7|7487.7|7503.2|7495.2|7499.7|7487.7|3
1725016230000|2024-08-30 11:10:30|7500.2|7488.2|7499.7|7487.7|7500.2|7488.2|7499.3|7487.3|0
1725016240000|2024-08-30 11:10:40|7500.2|7488.2|7500.7|7488.7|7500.7|7488.7|7500.1|7488.1|0
1725016260000|2024-08-30 11:11:00|7501.1|7489.1|7503|7491|7503.6|7491.6|7501.1|7489.1|0
1725016270000|2024-08-30 11:11:10|7501.6|7489.6|7501.6|7489.6|7501.6|7489.6|7501.6|7489.6|0
1725016290000|2024-08-30 11:11:30|7497.2|7485.2|7495.7|7483.7|7498.6|7486.6|7495.7|7483.7|0
1725016300000|2024-08-30 11:11:40|7496.7|7484.7|7501.6|7489.6|7501.6|7489.6|7495.7|7483.7|0
1725016310000|2024-08-30 11:11:50|7502.1|7490.1|7502.1|7490.1|7502.1|7490.1|7502.1|7490.1|0
1725016320000|2024-08-30 11:12:00|7502|7490|7504.1|7492.1|7504.1|7492.1|7501.5|7489.5|0
1725016330000|2024-08-30 11:12:10|7504.4|7492.4|7504.9|7492.9|7504.9|7492.9|7504.4|7492.4|0
1725016350000|2024-08-30 11:12:30|7504.5|7492.5|7498.8|7486.8|7504.5|7492.5|7498.8|7486.8|0
1725016360000|2024-08-30 11:12:40|7498.4|7486.4|7498.2|7486.2|7498.4|7486.4|7498.2|7486.2|0
1725016380000|2024-08-30 11:13:00|7498.6|7486.6|7499.3|7487.3|7499.6|7487.6|7498.2|7486.2|0
1725016390000|2024-08-30 11:13:10|7500.8|7488.8|7503.2|7491.2|7503.2|7491.2|7500.4|7488.4|0
1725016400000|2024-08-30 11:13:20|7504.1|7492.1|7505|7493|7505|7493|7504.1|7492.1|0
1725016410000|2024-08-30 11:13:30|7503.4|7495.4|7504.9|7492.9|7504.9|7495.4|7503.3|7492.9|0
1725016420000|2024-08-30 11:13:40|7509.5|7497.5|7509.5|7497.5|7509.5|7497.5|7509.5|7497.5|1
1725016430000|2024-08-30 11:13:50|7508.8|7496.8|7509.4|7497.4|7509.4|7497.4|7508.8|7496.8|0
1725016440000|2024-08-30 11:14:00|7508.8|7496.8|7509.5|7497.5|7509.5|7497.5|7508.8|7496.8|0
1725016450000|2024-08-30 11:14:10|7509|7497|7509.4|7497.4|7509.4|7497.4|7509|7497|0
1725016460000|2024-08-30 11:14:20|7508.3|7500.3|7506.9|7494.9|7508.4|7502.3|7504.9|7492.9|2
1725016480000|2024-08-30 11:14:40|7507.6|7495.6|7506.8|7494.8|7508|7496|7506.8|7494.8|0
1725016500000|2024-08-30 11:15:00|7504|7492|7503|7491|7504|7492|7502.9|7490.9|0
1725016510000|2024-08-30 11:15:10|7504.3|7492.3|7501.1|7489.1|7505.3|7493.3|7500.6|7488.6|1
1725016520000|2024-08-30 11:15:20|7502.8|7490.8|7501.9|7489.9|7504.8|7492.8|7501.3|7489.3|0
1725016530000|2024-08-30 11:15:30|7501.8|7489.8|7504.6|7492.6|7506.7|7494.7|7500.9|7488.9|0
1725016540000|2024-08-30 11:15:40|7504.1|7492.1|7502.6|7490.6|7504.1|7492.1|7502.6|7490.6|0
1725016550000|2024-08-30 11:15:50|7503.3|7491.3|7505.2|7493.2|7505.2|7493.2|7503.3|7491.3|0
1725016560000|2024-08-30 11:16:00|7504.7|7492.7|7504.7|7492.7|7504.7|7492.7|7504.7|7492.7|0
1725016570000|2024-08-30 11:16:10|7505.2|7493.2|7505.2|7493.2|7505.2|7493.2|7505.2|7493.2|0
1725016590000|2024-08-30 11:16:30|7505.3|7493.3|7504.7|7492.7|7505.3|7493.3|7504.7|7492.7|0
1725016600000|2024-08-30 11:16:40|7502.6|7490.6|7502.6|7490.6|7502.6|7490.6|7502.6|7490.6|0
1725016610000|2024-08-30 11:16:50|7504.6|7492.6|7504.7|7492.7|7504.7|7492.7|7504.6|7492.6|0
1725016620000|2024-08-30 11:17:00|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|7504.8|7492.8|0
1725016630000|2024-08-30 11:17:10|7504.7|7492.7|7502.6|7490.6|7504.7|7492.7|7502.6|7490.6|0
1725016640000|2024-08-30 11:17:20|7498.2|7486.2|7499|7487|7499.4|7487.4|7497.7|7485.7|0
1725016660000|2024-08-30 11:17:40|7499.5|7487.5|7503.3|7491.3|7503.3|7491.3|7499.5|7487.5|0
1725016670000|2024-08-30 11:17:50|7505.4|7493.4|7506.6|7494.6|7506.6|7494.6|7505.4|7493.4|0
1725016680000|2024-08-30 11:18:00|7506.9|7494.9|7502.9|7490.9|7506.9|7494.9|7502.9|7490.9|0
1725016690000|2024-08-30 11:18:10|7505.4|7493.4|7505.7|7493.7|7505.7|7493.7|7505.4|7493.4|0
1725016710000|2024-08-30 11:18:30|7506.5|7494.5|7506.7|7494.7|7506.7|7494.7|7506.5|7494.5|0
1725016720000|2024-08-30 11:18:40|7506.8|7494.8|7506.8|7494.8|7506.8|7494.8|7506.8|7494.8|0
1725016730000|2024-08-30 11:18:50|7507.7|7495.7|7507.8|7495.8|7507.8|7495.8|7507.7|7495.7|0
1725016740000|2024-08-30 11:19:00|7507.7|7495.7|7508.8|7496.8|7508.8|7496.8|7507.7|7495.7|0
1725016750000|2024-08-30 11:19:10|7507.3|7495.3|7507.3|7495.3|7507.3|7495.3|7507.3|7495.3|0
1725016760000|2024-08-30 11:19:20|7506.7|7494.7|7506.7|7494.7|7506.7|7494.7|7506.7|7494.7|0
1725016770000|2024-08-30 11:19:30|7507.7|7495.7|7506.7|7494.7|7507.7|7495.7|7506.7|7494.7|0
1725016780000|2024-08-30 11:19:40|7511.3|7499.3|7513.1|7501.1|7513.2|7501.2|7511.3|7499.3|1
1725016790000|2024-08-30 11:19:50|7512.2|7500.2|7512|7500|7512.2|7500.2|7512|7500|0
1725016800000|2024-08-30 11:20:00|7513.1|7501.1|7521.8|7509.8|7521.8|7509.8|7513.1|7501.1|1
1725016810000|2024-08-30 11:20:10|7523.4|7511.4|7521.8|7509.8|7523.6|7511.6|7521.8|7509.8|0
1725016820000|2024-08-30 11:20:20|7523.1|7511.1|7523.9|7511.9|7523.9|7511.9|7519.1|7507.1|2
1725016830000|2024-08-30 11:20:30|7524.1|7512.1|7523.7|7511.7|7524.1|7512.1|7523.7|7511.7|0
1725016840000|2024-08-30 11:20:40|7524.6|7512.6|7524.6|7512.6|7524.6|7512.6|7524.6|7512.6|0
1725016850000|2024-08-30 11:20:50|7523.8|7511.8|7512.2|7500.2|7523.8|7511.8|7512.2|7500.2|0
1725016860000|2024-08-30 11:21:00|7515.2|7503.2|7511.7|7499.7|7515.2|7503.2|7511.7|7499.7|0
1725016870000|2024-08-30 11:21:10|7514.6|7502.6|7519.9|7507.9|7519.9|7507.9|7513.7|7501.7|0
1725016880000|2024-08-30 11:21:20|7517.9|7505.9|7515.1|7503.1|7517.9|7505.9|7514.2|7502.2|0
1725016890000|2024-08-30 11:21:30|7515.4|7503.4|7515|7503|7515.4|7503.4|7515|7503|0
1725016900000|2024-08-30 11:21:40|7515.4|7503.4|7515|7503|7515.5|7503.5|7515|7503|0
1725016910000|2024-08-30 11:21:50|7512.5|7500.5|7511.1|7499.1|7514|7502|7511.1|7499.1|2
1725016920000|2024-08-30 11:22:00|7511|7499|7513.5|7501.5|7517.9|7505.9|7509.4|7497.4|1
1725016930000|2024-08-30 11:22:10|7511.3|7499.3|7511.3|7499.3|7511.3|7499.3|7510.9|7498.9|0
1725016940000|2024-08-30 11:22:20|7510|7498|7510|7498|7510|7498|7510|7498|0
1725016950000|2024-08-30 11:22:30|7507.5|7495.5|7509|7497|7509|7497|7507.5|7495.5|0
1725016960000|2024-08-30 11:22:40|7510.9|7498.9|7508|7496|7510.9|7498.9|7508|7496|0
1725016970000|2024-08-30 11:22:50|7508.9|7496.9|7511.5|7499.5|7511.5|7499.5|7508|7496|0
1725016980000|2024-08-30 11:23:00|7512.7|7500.7|7510|7498|7513|7501|7510|7498|0
1725016990000|2024-08-30 11:23:10|7511.2|7499.2|7510|7498|7512.7|7500.7|7510|7498|0
1725017000000|2024-08-30 11:23:20|7512.5|7500.5|7513|7501|7513|7501|7512.5|7500.5|0
1725017010000|2024-08-30 11:23:30|7511.2|7499.2|7511.1|7499.1|7511.2|7499.2|7511.1|7499.1|0
1725017020000|2024-08-30 11:23:40|7509.7|7497.7|7509.4|7497.4|7509.7|7497.7|7509.4|7497.4|0
1725017040000|2024-08-30 11:24:00|7510.4|7498.4|7509.4|7497.4|7510.4|7498.4|7509.4|7497.4|0
1725017050000|2024-08-30 11:24:10|7512.9|7500.9|7513.3|7501.3|7513.8|7501.8|7512.9|7500.9|0
1725017060000|2024-08-30 11:24:20|7512.8|7500.8|7510.6|7498.6|7512.8|7500.8|7510.4|7498.4|0
1725017070000|2024-08-30 11:24:30|7510.4|7498.4|7513.4|7501.4|7513.4|7501.4|7510.4|7498.4|0
1725017080000|2024-08-30 11:24:40|7512.6|7500.6|7512.4|7500.4|7512.6|7500.6|7512.4|7500.4|0
1725017090000|2024-08-30 11:24:50|7511.2|7499.2|7511|7499|7511.2|7499.2|7511|7499|0
1725017110000|2024-08-30 11:25:10|7510.9|7498.9|7510.9|7498.9|7510.9|7498.9|7510.9|7498.9|0
1725017130000|2024-08-30 11:25:30|7510.7|7498.7|7513.8|7501.8|7513.8|7501.8|7510.7|7498.7|0
1725017140000|2024-08-30 11:25:40|7512.7|7500.7|7511.4|7499.4|7512.7|7500.7|7511.4|7499.4|0
1725017160000|2024-08-30 11:26:00|7511.2|7499.2|7511.2|7499.2|7511.2|7499.2|7511.2|7499.2|0
1725017170000|2024-08-30 11:26:10|7510.1|7498.1|7514.6|7502.6|7514.6|7502.6|7510.1|7498.1|0
1725017180000|2024-08-30 11:26:20|7516.8|7504.8|7522.3|7510.3|7522.3|7510.3|7515.4|7503.4|0
1725017190000|2024-08-30 11:26:30|7520.1|7508.1|7514.2|7502.2|7520.1|7508.1|7513.7|7501.7|0
1725017200000|2024-08-30 11:26:40|7513.1|7501.1|7512.8|7500.8|7516.2|7504.2|7512.8|7500.8|0
1725017210000|2024-08-30 11:26:50|7511.7|7499.7|7511.6|7499.6|7511.7|7499.7|7511.6|7499.6|0
1725017220000|2024-08-30 11:27:00|7511.8|7499.8|7512.7|7500.7|7512.7|7500.7|7511.8|7499.8|0
1725017230000|2024-08-30 11:27:10|7516.4|7504.4|7517.5|7505.5|7517.5|7505.5|7516.4|7504.4|0
1725017240000|2024-08-30 11:27:20|7516.2|7504.2|7516.7|7504.7|7516.7|7504.7|7515|7503|0
1725017250000|2024-08-30 11:27:30|7517|7505|7517|7505|7517|7505|7516.6|7504.6|0
1725017260000|2024-08-30 11:27:40|7515.8|7503.8|7516.2|7504.2|7516.2|7504.2|7515.8|7503.8|0
1725017270000|2024-08-30 11:27:50|7517.5|7505.5|7517|7505|7518|7506|7517|7505|0
1725017280000|2024-08-30 11:28:00|7515.8|7503.8|7512.8|7500.8|7515.8|7503.8|7512.8|7500.8|0
1725017290000|2024-08-30 11:28:10|7514.9|7502.9|7512.2|7500.2|7516.1|7504.1|7512.2|7500.2|0
1725017300000|2024-08-30 11:28:20|7513.9|7501.9|7513.5|7501.5|7515|7503|7513.2|7501.2|0
1725017310000|2024-08-30 11:28:30|7513.6|7501.6|7513.5|7501.5|7513.6|7501.6|7512.1|7500.1|0
1725017320000|2024-08-30 11:28:40|7514.6|7502.6|7513.1|7501.1|7514.6|7502.6|7512.6|7500.6|0
1725017330000|2024-08-30 11:28:50|7512.6|7500.6|7512.6|7500.6|7513.1|7501.1|7512.6|7500.6|0
1725017340000|2024-08-30 11:29:00|7513|7501|7513.1|7501.1|7513.1|7501.1|7512.6|7500.6|0
1725017350000|2024-08-30 11:29:10|7513|7501|7513|7501|7513|7501|7513|7501|0
1725017360000|2024-08-30 11:29:20|7513.9|7501.9|7514.1|7502.1|7515|7503|7513.9|7501.9|0
1725017370000|2024-08-30 11:29:30|7514|7502|7514.5|7502.5|7514.5|7502.5|7514|7502|0
1725017420000|2024-08-30 11:30:20|7514.1|7502.1|7512|7500|7514.1|7502.1|7512|7500|0
1725017430000|2024-08-30 11:30:30|7512.5|7500.5|7510.3|7498.3|7512.5|7500.5|7510.3|7498.3|1
1725017440000|2024-08-30 11:30:40|7509.1|7497.1|7508.2|7496.2|7509.1|7497.1|7508.2|7496.2|0
1725017450000|2024-08-30 11:30:50|7517.5|7505.5|7520.6|7508.6|7523.2|7511.2|7514.4|7502.4|2
1725017470000|2024-08-30 11:31:10|7520.2|7508.2|7520.1|7508.1|7520.2|7508.2|7520.1|7508.1|0
1725017480000|2024-08-30 11:31:20|7518.1|7506.1|7517.3|7505.3|7518.1|7506.1|7517.3|7505.3|0
1725017490000|2024-08-30 11:31:30|7518.3|7506.3|7518.7|7506.7|7518.7|7506.7|7518.3|7506.3|0
1725017500000|2024-08-30 11:31:40|7518.3|7506.3|7518.3|7506.3|7518.3|7506.3|7518.3|7506.3|0
1725017510000|2024-08-30 11:31:50|7517.8|7505.8|7514.4|7502.4|7517.8|7505.8|7511.7|7499.7|1
1725017520000|2024-08-30 11:32:00|7513.5|7501.5|7496.5|7484.5|7513.5|7501.5|7496.5|7484.5|1
1725017530000|2024-08-30 11:32:10|7496.1|7484.1|7496.6|7484.6|7503.7|7492.4|7496.1|7484.1|2
1725017540000|2024-08-30 11:32:20|7497.1|7485.1|7503.4|7491.4|7504.4|7492.4|7496.6|7484.6|4
1725017550000|2024-08-30 11:32:30|7501.4|7489.4|7502.4|7490.4|7502.4|7490.4|7501.4|7489.4|0
1725017560000|2024-08-30 11:32:40|7503.4|7491.4|7501.7|7489.7|7503.4|7491.4|7501.7|7489.7|0
1725017570000|2024-08-30 11:32:50|7499.7|7487.7|7496.3|7484.3|7499.7|7487.7|7496.2|7484.2|0
1725017580000|2024-08-30 11:33:00|7496.7|7484.7|7496.7|7484.7|7496.7|7484.7|7496.7|7484.7|0
1725017590000|2024-08-30 11:33:10|7494.9|7482.9|7491.9|7479.9|7494.9|7482.9|7491.4|7479.4|0
1725017600000|2024-08-30 11:33:20|7492.4|7480.4|7482.7|7470.7|7496.9|7484.9|7481.6|7469.6|2
1725017610000|2024-08-30 11:33:30|7482.6|7470.6|7488.5|7476.5|7488.5|7476.5|7482.6|7470.6|1
1725017630000|2024-08-30 11:33:50|7488.6|7476.6|7488.6|7476.6|7488.6|7476.6|7488.6|7476.6|1
1725017640000|2024-08-30 11:34:00|7489|7477|7488.2|7476.2|7489|7477|7487.2|7475.2|4
1725017650000|2024-08-30 11:34:10|7487.7|7475.7|7486.7|7474.7|7487.7|7475.7|7484.6|7472.6|0
1725017660000|2024-08-30 11:34:20|7485.9|7473.9|7487.3|7475.3|7487.3|7475.3|7485.9|7473.9|0
1725017670000|2024-08-30 11:34:30|7488.2|7476.2|7488.2|7476.2|7488.2|7476.2|7488.2|7476.2|0
1725017680000|2024-08-30 11:34:40|7487.4|7479.4|7488.6|7476.6|7488.6|7479.6|7487.4|7476.3|0
1725017690000|2024-08-30 11:34:50|7489|7477|7489.1|7477.1|7489.1|7477.1|7489|7477|0
1725017700000|2024-08-30 11:35:00|7487.4|7481.4|7487.4|7481.4|7487.4|7481.4|7487.4|7481.4|0
1725017720000|2024-08-30 11:35:20|7487.1|7475.1|7487.1|7475.1|7487.1|7475.1|7487.1|7475.1|1
1725017740000|2024-08-30 11:35:40|7486.1|7474.1|7484.6|7472.6|7488.8|7476.8|7484.6|7472.6|0
1725017760000|2024-08-30 11:36:00|7482|7470|7487|7475|7487|7475|7482|7470|2
1725017770000|2024-08-30 11:36:10|7485.6|7473.6|7486|7474|7486|7474|7485.6|7473.6|0
1725017780000|2024-08-30 11:36:20|7485.1|7473.1|7483.7|7471.7|7485.1|7473.1|7483.7|7471.7|0
1725017790000|2024-08-30 11:36:30|7484.5|7472.5|7480|7468|7484.5|7472.5|7480|7468|0
1725017810000|2024-08-30 11:36:50|7481.9|7469.9|7482.4|7470.4|7482.7|7470.7|7480.6|7468.6|1
1725017820000|2024-08-30 11:37:00|7480.6|7468.6|7484.4|7472.4|7484.4|7472.4|7480.6|7468.6|0
1725017830000|2024-08-30 11:37:10|7483.1|7471.1|7483.7|7471.7|7483.7|7471.7|7483.1|7471.1|0
1725017840000|2024-08-30 11:37:20|7481.1|7469.1|7478.6|7466.6|7481.6|7469.6|7478.6|7466.6|0
1725017850000|2024-08-30 11:37:30|7477.3|7465.3|7477.2|7465.2|7477.3|7465.3|7477.2|7465.2|0
1725017860000|2024-08-30 11:37:40|7478.9|7466.9|7481.7|7469.7|7481.7|7469.7|7478|7466|1
1725017870000|2024-08-30 11:37:50|7480.9|7468.9|7480.3|7468.3|7480.9|7468.9|7480.3|7468.3|0
1725017880000|2024-08-30 11:38:00|7482|7470|7472.5|7460.5|7483.3|7471.3|7469|7457|5
1725017890000|2024-08-30 11:38:10|7472.9|7460.9|7471.5|7459.5|7473.1|7461.1|7471.5|7459.5|0
1725017900000|2024-08-30 11:38:20|7470.6|7458.6|7470.5|7458.5|7470.6|7458.6|7470.5|7458.5|0
1725017910000|2024-08-30 11:38:30|7470.9|7458.9|7474.5|7462.5|7475|7463|7470.9|7458.9|1
1725017920000|2024-08-30 11:38:40|7475.8|7463.8|7486.5|7474.5|7487|7475|7475.8|7463.8|1
1725017930000|2024-08-30 11:38:50|7487|7475|7487|7475|7487|7475|7487|7475|0
1725017940000|2024-08-30 11:39:00|7497.2|7485.2|7498.9|7486.9|7498.9|7486.9|7496.2|7484.2|1
1725017950000|2024-08-30 11:39:10|7499.8|7487.8|7495.3|7483.3|7499.8|7487.8|7493.3|7481.3|1
1725017960000|2024-08-30 11:39:20|7496.2|7484.2|7496.2|7484.2|7496.2|7484.2|7496.2|7484.2|0
1725017970000|2024-08-30 11:39:30|7497|7485|7496.7|7484.7|7497.7|7485.7|7496.2|7484.2|0
1725017980000|2024-08-30 11:39:40|7489.4|7477.4|7483.7|7471.7|7489.4|7477.4|7483.7|7471.7|0
1725017990000|2024-08-30 11:39:50|7482.2|7470.2|7482.1|7470.1|7482.2|7470.2|7482.1|7470.1|0
1725018000000|2024-08-30 11:40:00|7482|7470|7480.9|7468.9|7482|7470|7479.5|7467.5|1
1725018010000|2024-08-30 11:40:10|7479.2|7467.2|7479|7467|7479.2|7467.2|7478.4|7466.4|0
1725018020000|2024-08-30 11:40:20|7481.2|7469.2|7481.4|7469.4|7481.4|7469.4|7481.2|7469.2|0
1725018030000|2024-08-30 11:40:30|7481.3|7469.3|7481.3|7469.3|7481.3|7469.3|7481.3|7469.3|0
1725018040000|2024-08-30 11:40:40|7475.4|7463.4|7473.2|7461.2|7476.9|7464.9|7473.2|7461.2|2
1725018060000|2024-08-30 11:41:00|7473.4|7465.4|7473.4|7465.4|7474.8|7465.6|7473.4|7461.8|3
1725018070000|2024-08-30 11:41:10|7474.5|7462.5|7467.4|7455.4|7474.5|7465.1|7467.4|7455.4|2
1725018090000|2024-08-30 11:41:30|7466.9|7454.9|7472.8|7460.8|7473.5|7465.5|7466.9|7454.9|11
1725018100000|2024-08-30 11:41:40|7470.9|7458.9|7469.7|7457.7|7470.9|7458.9|7469.7|7457.7|0
1725018110000|2024-08-30 11:41:50|7471.4|7459.4|7471.7|7459.7|7471.7|7459.7|7471.4|7459.4|0
1725018120000|2024-08-30 11:42:00|7471.5|7459.5|7468.7|7456.7|7472.4|7460.4|7468.1|7456.1|1
1725018130000|2024-08-30 11:42:10|7468.2|7456.2|7469.6|7457.6|7469.6|7457.6|7468.2|7456.2|0
1725018140000|2024-08-30 11:42:20|7470.1|7458.1|7469.6|7457.6|7470.1|7458.1|7469.6|7457.6|0
1725018170000|2024-08-30 11:42:50|7469.4|7457.4|7472.4|7460.4|7472.4|7460.4|7469.4|7457.4|1
1725018190000|2024-08-30 11:43:10|7473.5|7461.5|7473.4|7461.4|7473.5|7461.5|7473.4|7461.4|7
1725018200000|2024-08-30 11:43:20|7472.6|7464.6|7472.6|7460.6|7472.9|7466.9|7471.4|7459.4|1
1725018210000|2024-08-30 11:43:30|7472.8|7460.8|7472.8|7460.8|7472.8|7460.8|7472.8|7460.8|0
1725018220000|2024-08-30 11:43:40|7471.7|7463.7|7471.7|7463.7|7471.7|7463.7|7471.7|7463.7|0
1725018230000|2024-08-30 11:43:50|7472.2|7460.2|7465.4|7453.4|7472.3|7460.3|7460.3|7451.3|2
1725018240000|2024-08-30 11:44:00|7465.1|7457.1|7470|7458|7470|7458|7462.4|7451.6|2
1725018250000|2024-08-30 11:44:10|7470.3|7458.3|7470.3|7458.3|7470.3|7458.3|7470.3|7458.3|0
1725018270000|2024-08-30 11:44:30|7470.2|7458.2|7466.9|7454.9|7470.2|7458.2|7465|7453|0
1725018280000|2024-08-30 11:44:40|7467.3|7455.3|7467.9|7455.9|7467.9|7455.9|7467.3|7455.3|0
1725018290000|2024-08-30 11:44:50|7467.5|7455.5|7469.4|7457.4|7469.4|7457.4|7466.3|7454.3|0
1725018300000|2024-08-30 11:45:00|7470.4|7458.4|7471.5|7459.5|7471.5|7459.5|7470.4|7458.4|0
1725018310000|2024-08-30 11:45:10|7470.4|7462.4|7474|7462|7474|7464.8|7467.1|7455.1|7
1725018320000|2024-08-30 11:45:20|7473.8|7461.8|7473|7465|7474.1|7465|7472.5|7461.8|2
1725018350000|2024-08-30 11:45:50|7473.5|7461.5|7472.4|7464.4|7474|7467.3|7467.3|7455.3|7
1725018360000|2024-08-30 11:46:00|7472.2|7466.2|7469.7|7457.7|7472.8|7466.2|7469.3|7457.3|2
1725018370000|2024-08-30 11:46:10|7470.2|7458.2|7470.2|7458.2|7470.2|7458.2|7470.2|7458.2|0
1725018380000|2024-08-30 11:46:20|7471|7459|7472.8|7464.8|7473.9|7464.8|7471|7459|1
1725018390000|2024-08-30 11:46:30|7472.7|7464.7|7486.4|7474.4|7486.4|7474.4|7472.1|7461.9|8
1725018400000|2024-08-30 11:46:40|7485.7|7477.7|7485.9|7477.9|7485.9|7477.9|7485.7|7477.7|0
1725018410000|2024-08-30 11:46:50|7486.7|7474.7|7491.4|7479.4|7492.1|7480.1|7485.7|7474.7|2
1725018420000|2024-08-30 11:47:00|7490.3|7478.3|7493.9|7481.9|7497.7|7487.9|7490.3|7478.3|2
1725018450000|2024-08-30 11:47:30|7492.8|7480.8|7492.8|7480.8|7492.8|7480.8|7492.8|7480.8|0
1725018480000|2024-08-30 11:48:00|7488.6|7476.6|7489.3|7477.3|7491.3|7479.3|7488.6|7476.6|2
1725018490000|2024-08-30 11:48:10|7491.3|7479.3|7493.4|7481.4|7494.4|7482.4|7491.3|7479.3|0
1725018500000|2024-08-30 11:48:20|7494.1|7482.1|7493.8|7481.8|7495.4|7483.4|7492.4|7480.4|0
1725018540000|2024-08-30 11:49:00|7490.6|7478.6|7489.9|7477.9|7491.3|7479.3|7489.9|7477.9|0
1725018560000|2024-08-30 11:49:20|7488.8|7476.8|7488.8|7476.8|7488.8|7476.8|7488.8|7476.8|0
1725018570000|2024-08-30 11:49:30|7491.1|7479.1|7491.3|7479.3|7491.6|7479.6|7491.1|7479.1|0
1725018590000|2024-08-30 11:49:50|7490.4|7478.4|7490.1|7478.1|7490.4|7478.4|7490.1|7478.1|0
1725018600000|2024-08-30 11:50:00|7487.6|7475.6|7487.2|7475.2|7487.6|7475.6|7485.6|7473.6|0
1725018610000|2024-08-30 11:50:10|7485.4|7473.4|7488|7476|7488|7476|7485.4|7473.4|0
1725018620000|2024-08-30 11:50:20|7489.6|7477.6|7490.3|7478.3|7490.3|7478.3|7489.6|7477.6|0
1725018630000|2024-08-30 11:50:30|7490.7|7478.7|7490.8|7478.8|7490.8|7478.8|7490.7|7478.7|0
1725018640000|2024-08-30 11:50:40|7490.3|7478.3|7489.2|7477.2|7490.3|7478.3|7489.2|7477.2|0
1725018680000|2024-08-30 11:51:20|7489.6|7477.6|7490.8|7478.8|7491.2|7479.2|7489.6|7477.6|0
1725018690000|2024-08-30 11:51:30|7494.2|7482.2|7496.3|7484.3|7496.3|7484.3|7494.2|7482.2|0
1725018700000|2024-08-30 11:51:40|7496.7|7484.7|7498.1|7486.1|7498.1|7486.1|7496.7|7484.7|0
1725018710000|2024-08-30 11:51:50|7497.8|7485.8|7497.5|7485.5|7497.8|7485.8|7497.5|7485.5|0
1725018720000|2024-08-30 11:52:00|7496.2|7484.2|7486.8|7474.8|7496.2|7484.2|7486.3|7474.3|4
1725018730000|2024-08-30 11:52:10|7487.3|7475.3|7483.8|7471.8|7487.3|7475.3|7483.8|7471.8|2
1725018790000|2024-08-30 11:53:10|7484.2|7472.2|7482.9|7470.9|7484.2|7472.2|7482.9|7470.9|0
1725018800000|2024-08-30 11:53:20|7482.8|7470.8|7476.5|7464.5|7482.8|7470.8|7476.5|7464.5|1
1725018810000|2024-08-30 11:53:30|7476.1|7464.1|7476.1|7464.1|7476.1|7464.1|7476.1|7464.1|0
1725018840000|2024-08-30 11:54:00|7471.8|7459.8|7471.8|7459.8|7472.2|7460.2|7471.8|7459.8|1
1725018870000|2024-08-30 11:54:30|7472.2|7460.2|7471.8|7459.8|7472.2|7460.2|7471.8|7459.8|0
1725018900000|2024-08-30 11:55:00|7470.8|7458.8|7470.2|7458.2|7470.8|7459.8|7467.8|7458.2|0
1725018910000|2024-08-30 11:55:10|7467.3|7459.3|7463.3|7451.3|7467.3|7459.3|7463.3|7451.3|1
1725018920000|2024-08-30 11:55:20|7459.9|7447.9|7459.8|7447.8|7459.9|7447.9|7459.8|7447.8|0
1725018940000|2024-08-30 11:55:40|7462.3|7450.3|7458.8|7446.8|7462.4|7450.4|7458.8|7446.8|0
1725018950000|2024-08-30 11:55:50|7465.8|7453.8|7465.3|7453.3|7465.8|7453.8|7465.3|7453.3|1
1725018960000|2024-08-30 11:56:00|7464.8|7452.8|7464.8|7452.8|7464.8|7452.8|7464.8|7452.8|0
1725018970000|2024-08-30 11:56:10|7466.9|7454.9|7467.5|7455.5|7468.2|7456.2|7465.5|7453.5|1
1725018980000|2024-08-30 11:56:20|7470.1|7458.1|7468|7456|7474.8|7462.8|7468|7456|1
1725018990000|2024-08-30 11:56:30|7470|7458|7471.8|7459.8|7471.8|7459.8|7470|7458|0
1725019030000|2024-08-30 11:57:10|7475.2|7463.2|7470.5|7458.5|7476.3|7464.3|7468.2|7456.2|2
1725019040000|2024-08-30 11:57:20|7471.4|7459.4|7479.5|7467.5|7480.8|7468.8|7471.4|7459.4|0
1725019050000|2024-08-30 11:57:30|7479.4|7467.4|7478.2|7466.2|7479.9|7467.9|7478.2|7466.2|0
1725019060000|2024-08-30 11:57:40|7479.1|7467.1|7476.1|7464.1|7479.2|7467.2|7475.8|7463.8|0
1725019070000|2024-08-30 11:57:50|7474.4|7462.4|7475.4|7463.4|7475.4|7463.4|7474.2|7462.2|0
1725019090000|2024-08-30 11:58:10|7481|7469|7489.3|7477.3|7496.8|7484.8|7481|7469|1
1725019100000|2024-08-30 11:58:20|7489.7|7477.7|7489.1|7477.1|7489.7|7477.7|7489.1|7477.1|0
1725019120000|2024-08-30 11:58:40|7489.6|7477.6|7489.1|7477.1|7489.6|7477.6|7489|7477|0
1725019130000|2024-08-30 11:58:50|7489.6|7477.6|7489.6|7477.6|7489.6|7477.6|7489.1|7477.1|0
1725019140000|2024-08-30 11:59:00|7489.3|7477.3|7484.6|7472.6|7489.3|7477.3|7484.6|7472.6|0
1725019150000|2024-08-30 11:59:10|7485|7473|7485.4|7473.4|7485.4|7473.4|7485|7473|0
1725019160000|2024-08-30 11:59:20|7487.1|7475.1|7487.1|7475.1|7487.1|7475.1|7487.1|7475.1|0
1725019180000|2024-08-30 11:59:40|7479.6|7467.6|7486.7|7474.7|7486.7|7474.7|7479.6|7467.6|1
1725019190000|2024-08-30 11:59:50|7487.1|7475.1|7491.3|7479.3|7491.3|7479.3|7487.1|7475.1|1
1725019200000|2024-08-30 12:00:00|7492.2|7480.2|7498.2|7486.2|7499.5|7487.5|7489.6|7477.6|28
1725019210000|2024-08-30 12:00:10|7503.3|7491.3|7510.2|7498.2|7510.6|7498.6|7503.3|7491.3|17
1725019220000|2024-08-30 12:00:20|7508.9|7496.9|7497.6|7485.6|7508.9|7496.9|7497.6|7485.6|1
1725019230000|2024-08-30 12:00:30|7494.2|7482.2|7493.2|7481.2|7494.2|7482.2|7493.2|7481.2|1
1725019240000|2024-08-30 12:00:40|7493.6|7481.6|7499.5|7487.5|7499.5|7487.5|7493.6|7481.6|7
1725019250000|2024-08-30 12:00:50|7499.9|7487.9|7500.3|7488.3|7500.3|7488.3|7499.9|7487.9|1
1725019260000|2024-08-30 12:01:00|7497.4|7485.4|7498.1|7486.1|7498.1|7486.1|7497.4|7485.4|2
1725019270000|2024-08-30 12:01:10|7499.8|7487.8|7499.2|7487.2|7500|7488|7499.2|7487.2|0
1725019280000|2024-08-30 12:01:20|7494|7482|7493.1|7481.1|7494|7482|7493.1|7481.1|2
1725019290000|2024-08-30 12:01:30|7499.6|7487.6|7500.6|7488.6|7500.6|7488.6|7499.6|7487.6|2
1725019300000|2024-08-30 12:01:40|7500.1|7488.1|7489.1|7477.1|7500.1|7488.1|7489.1|7477.1|3
1725019310000|2024-08-30 12:01:50|7487.8|7475.8|7487.8|7475.8|7487.8|7475.8|7483.6|7471.6|2
1725019320000|2024-08-30 12:02:00|7486.3|7474.3|7479.1|7467.1|7486.3|7474.3|7478.6|7466.6|2
1725019330000|2024-08-30 12:02:10|7487.5|7475.5|7488.1|7476.1|7490.4|7478.4|7487.5|7475.5|1
1725019340000|2024-08-30 12:02:20|7485.6|7473.6|7484.4|7472.4|7485.6|7473.6|7484.4|7472.4|0
1725019350000|2024-08-30 12:02:30|7484.5|7472.5|7480.8|7468.8|7484.5|7472.5|7480.8|7468.8|0
1725019360000|2024-08-30 12:02:40|7480.5|7468.5|7468.5|7460.5|7480.5|7468.5|7468.5|7459|10
1725019370000|2024-08-30 12:02:50|7461.1|7449.1|7463.6|7451.6|7465.5|7453.5|7460.7|7448.7|9
1725019380000|2024-08-30 12:03:00|7462.6|7450.6|7463.1|7451.1|7463.1|7451.1|7458.6|7446.6|4
1725019390000|2024-08-30 12:03:10|7459.4|7447.4|7461.3|7449.3|7467.9|7455.9|7459.4|7447.4|4
1725019400000|2024-08-30 12:03:20|7457.1|7445.1|7471.1|7459.1|7471.1|7459.1|7457.1|7445.1|3
1725019410000|2024-08-30 12:03:30|7471.5|7459.5|7474.3|7462.3|7474.3|7462.3|7471.5|7459.5|1
1725019420000|2024-08-30 12:03:40|7474.1|7462.1|7475.1|7463.1|7475.1|7463.1|7473.3|7461.3|0
1725019430000|2024-08-30 12:03:50|7477.6|7465.6|7468.9|7460.9|7479.1|7467.1|7468.9|7460.1|18
1725019440000|2024-08-30 12:04:00|7468.6|7460.6|7468.6|7460.6|7468.6|7460.6|7468.6|7460.6|3
1725019450000|2024-08-30 12:04:10|7468.5|7460.5|7473.4|7461.4|7473.4|7461.4|7468.5|7459.8|9
1725019460000|2024-08-30 12:04:20|7471.8|7463.8|7479.8|7467.8|7479.8|7467.8|7471.8|7463.8|1
1725019470000|2024-08-30 12:04:30|7479|7467|7474.3|7462.3|7479.8|7470.7|7474.3|7462.3|1
1725019490000|2024-08-30 12:04:50|7475.7|7463.7|7474.7|7462.7|7475.7|7463.7|7474.7|7462.7|0
1725019500000|2024-08-30 12:05:00|7475.7|7463.7|7471.7|7463.7|7476.2|7464.2|7471.7|7462.6|1
1725019510000|2024-08-30 12:05:10|7474.2|7462.2|7474.2|7462.2|7474.2|7462.2|7474.2|7462.2|1
1725019520000|2024-08-30 12:05:20|7476|7464|7476.8|7464.8|7476.8|7464.8|7476|7464|0
1725019530000|2024-08-30 12:05:30|7476.7|7464.7|7473.8|7465.8|7476.7|7465.8|7473.8|7464.7|0
1725019540000|2024-08-30 12:05:40|7476.5|7464.5|7473.8|7465.8|7477|7465.8|7473.8|7464.5|0
1725019550000|2024-08-30 12:05:50|7473.9|7465.9|7473.5|7465.5|7476.3|7465.9|7473.5|7464.3|8
1725019560000|2024-08-30 12:06:00|7473.4|7465.4|7473.2|7465.2|7473.4|7465.4|7473.2|7465.2|3
1725019570000|2024-08-30 12:06:10|7473.4|7465.4|7473.4|7465.4|7473.4|7465.4|7473.4|7465.4|0
1725019580000|2024-08-30 12:06:20|7481.1|7469.1|7480.5|7468.5|7481.1|7469.1|7480.1|7468.1|5
1725019590000|2024-08-30 12:06:30|7481.5|7469.5|7487.2|7475.2|7488.8|7476.8|7481.1|7469.1|0
1725019600000|2024-08-30 12:06:40|7486.9|7474.9|7486.9|7474.9|7486.9|7474.9|7486.9|7474.9|1
1725019620000|2024-08-30 12:07:00|7487|7475|7487|7475|7487|7475|7487|7475|0
1725019630000|2024-08-30 12:07:10|7491.2|7479.2|7490.2|7478.2|7491.2|7481.9|7489.9|7478.2|1
1725019640000|2024-08-30 12:07:20|7484.6|7472.6|7487.5|7475.5|7487.5|7475.5|7484.6|7472.6|2
1725019650000|2024-08-30 12:07:30|7487.7|7475.7|7486|7474|7489.4|7477.4|7485.6|7473.6|3
1725019660000|2024-08-30 12:07:40|7486.8|7474.8|7487|7475|7487|7475|7486.8|7474.8|0
1725019670000|2024-08-30 12:07:50|7486.9|7474.9|7477.4|7465.4|7486.9|7475.4|7477.4|7465.4|3
1725019690000|2024-08-30 12:08:10|7477|7465|7478.5|7466.5|7478.5|7466.5|7477|7465|0
1725019710000|2024-08-30 12:08:30|7478.4|7466.4|7477.6|7465.6|7479.6|7471.7|7477.6|7465.6|7
1725019720000|2024-08-30 12:08:40|7478.2|7466.2|7478.7|7466.7|7478.7|7466.7|7477.8|7465.8|0
1725019740000|2024-08-30 12:09:00|7474.1|7466.1|7478.5|7466.5|7478.5|7466.5|7474.1|7466.1|1
1725019750000|2024-08-30 12:09:10|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|0
1725019760000|2024-08-30 12:09:20|7478.7|7466.7|7479.7|7467.7|7479.7|7467.7|7478.7|7466.7|2
1725019770000|2024-08-30 12:09:30|7478.2|7470.2|7478.2|7470.2|7478.2|7470.2|7478.2|7470.2|0
1725019780000|2024-08-30 12:09:40|7477.9|7469.9|7487.2|7475.2|7489.6|7481.6|7477.9|7469.9|6
1725019790000|2024-08-30 12:09:50|7485.2|7473.2|7491.1|7479.1|7491.1|7481.8|7485.2|7473.2|3
1725019800000|2024-08-30 12:10:00|7491.3|7479.3|7491.3|7479.3|7491.3|7479.3|7491.3|7479.3|0
1725019810000|2024-08-30 12:10:10|7489.9|7481.9|7488.9|7476.9|7491.4|7481.9|7488.9|7476.9|1
1725019820000|2024-08-30 12:10:20|7489.6|7477.6|7490|7478|7490|7478|7489.6|7477.6|0
1725019830000|2024-08-30 12:10:30|7489.9|7477.9|7489.1|7477.1|7489.9|7477.9|7488.6|7476.6|0
1725019840000|2024-08-30 12:10:40|7489.5|7477.5|7501.1|7489.1|7501.1|7489.1|7489.3|7477.3|1
1725019850000|2024-08-30 12:10:50|7502.5|7490.5|7502.6|7490.6|7502.6|7490.6|7502.5|7490.5|0
1725019860000|2024-08-30 12:11:00|7503.8|7491.8|7511.1|7499.1|7511.1|7499.1|7502.7|7490.7|4
1725019870000|2024-08-30 12:11:10|7511.9|7499.9|7516.1|7508.1|7517.5|7508.1|7511.9|7499.9|2
1725019880000|2024-08-30 12:11:20|7516|7508|7521.1|7509.1|7521.1|7511.9|7516|7508|8
1725019890000|2024-08-30 12:11:30|7520.9|7508.9|7515.9|7503.9|7520.9|7508.9|7515.5|7503.5|1
1725019900000|2024-08-30 12:11:40|7515.5|7503.5|7513.3|7501.3|7516.6|7504.6|7513.3|7501.3|0
1725019910000|2024-08-30 12:11:50|7511.9|7499.9|7515.1|7503.1|7519.1|7507.1|7510.6|7499.7|4
1725019920000|2024-08-30 12:12:00|7515.9|7503.9|7520.5|7512.5|7520.5|7512.5|7515|7503.5|2
1725019930000|2024-08-30 12:12:10|7515.8|7507.8|7517.5|7509.5|7517.9|7509.5|7515|7504.5|1
1725019940000|2024-08-30 12:12:20|7518.7|7506.7|7515|7509|7518.7|7509|7514.9|7506.7|0
1725019950000|2024-08-30 12:12:30|7515.4|7507.4|7525.6|7513.6|7527.1|7519.9|7515.4|7507.4|13
1725019960000|2024-08-30 12:12:40|7524.5|7512.5|7518.9|7506.9|7524.5|7512.5|7518.9|7506.9|4
1725019970000|2024-08-30 12:12:50|7522.6|7510.6|7521.7|7509.7|7522.6|7510.6|7521.7|7509.7|1
1725019980000|2024-08-30 12:13:00|7521.6|7509.6|7520|7508|7521.6|7509.6|7519.7|7507.7|0
1725019990000|2024-08-30 12:13:10|7518.6|7506.6|7518.4|7506.4|7519.6|7511.6|7517.9|7506.4|1
1725020000000|2024-08-30 12:13:20|7519.4|7507.4|7521.9|7513.9|7522.4|7514.4|7519.4|7507.4|1
1725020010000|2024-08-30 12:13:30|7521.8|7513.8|7522.1|7510.1|7522.4|7513.8|7520.8|7509.4|0
1725020020000|2024-08-30 12:13:40|7521|7513|7521|7513|7521|7513|7521|7513|0
1725020030000|2024-08-30 12:13:50|7523.9|7511.9|7525.4|7517.4|7528.6|7518.7|7521.3|7511.9|13
1725020040000|2024-08-30 12:14:00|7528.5|7516.5|7526.9|7520.9|7528.6|7520.9|7526.9|7516.5|2
1725020050000|2024-08-30 12:14:10|7533.8|7521.8|7533|7521|7535.8|7523.8|7533|7521|11
1725020060000|2024-08-30 12:14:20|7527.8|7521.8|7533.3|7525.3|7536.2|7525.3|7525.7|7517.7|18
1725020070000|2024-08-30 12:14:30|7532.5|7524.5|7515.4|7503.4|7532.6|7524.6|7514|7502|14
1725020080000|2024-08-30 12:14:40|7514.5|7502.5|7516.1|7504.1|7516.1|7504.1|7513.5|7501.5|0
1725020090000|2024-08-30 12:14:50|7518.8|7506.8|7519.8|7513.8|7521|7515|7516.1|7504.1|7
1725020100000|2024-08-30 12:15:00|7519.7|7513.7|7531.5|7519.5|7533.7|7521.7|7519.7|7513.7|7
1725020110000|2024-08-30 12:15:10|7530.5|7522.5|7529.5|7521.5|7531.3|7522.5|7529.5|7519.3|0
1725020120000|2024-08-30 12:15:20|7537.6|7525.6|7539.2|7527.2|7540.5|7528.6|7536|7525.2|13
1725020130000|2024-08-30 12:15:30|7536.4|7528.4|7531.1|7523.1|7536.4|7528.4|7526.8|7514.8|3
1725020140000|2024-08-30 12:15:40|7536|7528|7534.5|7526.5|7536.9|7528.9|7534.1|7526.1|2
1725020150000|2024-08-30 12:15:50|7534.2|7526.2|7529.2|7517.2|7535.2|7526.2|7529.2|7517.2|3
1725020160000|2024-08-30 12:16:00|7527.1|7515.1|7529.8|7517.8|7530.3|7518.3|7525|7513|2
1725020170000|2024-08-30 12:16:10|7530.3|7518.3|7526.7|7514.7|7530.3|7518.3|7526.5|7514.5|2
1725020180000|2024-08-30 12:16:20|7527.7|7515.7|7528.3|7516.3|7528.7|7516.7|7526.7|7514.7|0
1725020190000|2024-08-30 12:16:30|7529.4|7517.4|7529.4|7517.4|7529.4|7517.4|7529.4|7517.4|0
1725020200000|2024-08-30 12:16:40|7528.3|7520.3|7532.6|7520.6|7537|7527.7|7528.3|7520.1|4
1725020210000|2024-08-30 12:16:50|7531.6|7519.6|7530.8|7518.8|7532.9|7520.9|7528.7|7516.7|1
1725020220000|2024-08-30 12:17:00|7530.7|7518.7|7525.8|7513.8|7530.7|7520.3|7525.8|7513.8|1
1725020230000|2024-08-30 12:17:10|7525.6|7513.6|7528.9|7516.9|7528.9|7516.9|7524|7512|2
1725020240000|2024-08-30 12:17:20|7528|7516|7529.1|7517.1|7529.1|7517.1|7527.5|7515.5|0
1725020250000|2024-08-30 12:17:30|7529.3|7517.3|7530.7|7518.7|7530.7|7518.7|7529.3|7517.3|0
1725020260000|2024-08-30 12:17:40|7530.6|7518.6|7534|7522|7534|7527.7|7530.6|7518.6|2
1725020270000|2024-08-30 12:17:50|7533.5|7521.5|7533.5|7521.5|7533.5|7521.5|7533.5|7521.5|0
1725020280000|2024-08-30 12:18:00|7541.6|7529.6|7546.1|7538.1|7547.6|7538.1|7540|7528|3
1725020290000|2024-08-30 12:18:10|7545.6|7537.6|7541.1|7529.1|7545.7|7537.7|7541.1|7529.1|7
1725020300000|2024-08-30 12:18:20|7537.9|7525.9|7538.3|7526.3|7538.3|7526.3|7537.9|7525.9|1
1725020310000|2024-08-30 12:18:30|7536.7|7524.7|7539.8|7527.8|7540.5|7528.5|7536.7|7524.7|1
1725020330000|2024-08-30 12:18:50|7540.2|7528.2|7540.2|7528.2|7540.3|7528.3|7539.8|7527.8|0
1725020340000|2024-08-30 12:19:00|7539.8|7527.8|7543.4|7531.4|7544.8|7533|7538.5|7527.8|3
1725020350000|2024-08-30 12:19:10|7543.7|7531.7|7540.1|7532.1|7543.7|7532.1|7540.1|7530.9|0
1725020360000|2024-08-30 12:19:20|7540|7532|7536.7|7528.7|7543.8|7534.4|7536.7|7527.6|4
1725020370000|2024-08-30 12:19:30|7536.6|7528.6|7537.2|7529.2|7541.5|7529.5|7536.6|7528.1|0
1725020380000|2024-08-30 12:19:40|7537|7529|7550|7538|7550|7538|7537|7529|16
1725020390000|2024-08-30 12:19:50|7549.6|7537.6|7557.9|7549.9|7566.4|7554.4|7549.6|7537.6|12
1725020400000|2024-08-30 12:20:00|7561.4|7549.4|7553.4|7545.4|7561.4|7552.4|7553.4|7542.5|11
1725020410000|2024-08-30 12:20:10|7553.2|7545.2|7552.9|7540.9|7554.4|7545.2|7552.6|7540.6|1
1725020420000|2024-08-30 12:20:20|7553.5|7541.5|7550.5|7542.5|7553.5|7542.5|7549.9|7540.8|5
1725020430000|2024-08-30 12:20:30|7550.3|7542.3|7556.8|7544.8|7556.8|7544.8|7550.3|7542.3|1
1725020440000|2024-08-30 12:20:40|7557|7545|7550.2|7542.2|7559.8|7547.8|7550.2|7542.2|4
1725020450000|2024-08-30 12:20:50|7548.3|7542.3|7543|7531|7548.3|7542.3|7537.4|7525.4|7
1725020460000|2024-08-30 12:21:00|7544.3|7532.3|7547.2|7535.2|7547.2|7535.2|7542.9|7530.9|1
1725020470000|2024-08-30 12:21:10|7545.8|7533.8|7549.3|7537.3|7549.8|7537.8|7545.8|7533.8|2
1725020480000|2024-08-30 12:21:20|7548.7|7536.7|7546.3|7534.3|7548.7|7536.7|7546.3|7534.3|1
1725020490000|2024-08-30 12:21:30|7543.5|7535.5|7547.2|7539.2|7548.3|7539.2|7543.5|7535.5|2
1725020500000|2024-08-30 12:21:40|7547.3|7539.3|7546.7|7534.7|7547.3|7539.3|7546.7|7534.7|2
1725020510000|2024-08-30 12:21:50|7545.1|7537.1|7545.1|7537.1|7545.1|7537.1|7545.1|7537.1|0
1725020520000|2024-08-30 12:22:00|7545.2|7537.2|7545.2|7539.2|7545.2|7539.2|7545.2|7537.2|0
1725020530000|2024-08-30 12:22:10|7550.2|7538.2|7553.8|7541.8|7554.6|7542.6|7550.2|7538.2|5
1725020540000|2024-08-30 12:22:20|7551|7543|7550.3|7538.3|7553.8|7543|7549.9|7537.9|2
1725020550000|2024-08-30 12:22:30|7549.6|7541.6|7549.6|7541.6|7549.6|7541.6|7549.6|7541.6|0
1725020560000|2024-08-30 12:22:40|7548.7|7540.7|7542.8|7530.8|7548.7|7540.7|7542.8|7530.8|1
1725020570000|2024-08-30 12:22:50|7542.2|7530.2|7544|7532|7547.3|7535.3|7542.2|7530.2|1
1725020580000|2024-08-30 12:23:00|7543.6|7531.6|7543|7531|7543.6|7531.6|7543|7531|0
1725020590000|2024-08-30 12:23:10|7543.8|7531.8|7550.8|7542.8|7552.4|7544.8|7543.8|7531.8|4
1725020600000|2024-08-30 12:23:20|7551.6|7539.6|7552.9|7544.9|7554.6|7547.3|7549.6|7539.6|3
1725020610000|2024-08-30 12:23:30|7553|7545|7557.3|7549.3|7557.7|7549.7|7553|7545|1
1725020620000|2024-08-30 12:23:40|7556.9|7548.9|7561|7549|7561|7554.8|7556.8|7548.8|11
1725020630000|2024-08-30 12:23:50|7559.5|7551.5|7557.6|7545.6|7561.1|7551.5|7557.6|7545.6|2
1725020640000|2024-08-30 12:24:00|7557.5|7545.5|7559.7|7551.7|7564.8|7556.3|7552.8|7540.8|40
1725020650000|2024-08-30 12:24:10|7559.3|7553.3|7564.5|7552.5|7564.8|7553.5|7559.3|7551.9|4
1725020660000|2024-08-30 12:24:20|7564.7|7552.7|7563.7|7555.7|7564.7|7555.7|7563.7|7552.7|0
1725020670000|2024-08-30 12:24:30|7564.2|7556.2|7563.8|7555.8|7564.2|7556.2|7563.8|7555.8|4
1725020680000|2024-08-30 12:24:40|7559.7|7551.7|7559.7|7551.7|7559.7|7551.7|7559.7|7551.7|7
1725020690000|2024-08-30 12:24:50|7562.6|7550.6|7560|7552|7562.9|7552.5|7559.9|7550.6|1
1725020700000|2024-08-30 12:25:00|7559.7|7551.7|7559.9|7551.9|7562.8|7551.9|7559.7|7550.6|4
1725020710000|2024-08-30 12:25:10|7560|7553.9|7560.5|7554.5|7560.9|7554.9|7560|7553.9|2
1725020720000|2024-08-30 12:25:20|7560.6|7552.5|7564.4|7552.4|7564.4|7552.8|7560.2|7552.2|3
1725020730000|2024-08-30 12:25:30|7564.8|7552.8|7564|7552|7564.8|7552.8|7564|7552|0
1725020740000|2024-08-30 12:25:40|7564.1|7552.1|7564.2|7556.2|7565.9|7556.8|7564.1|7552.1|1
1725020750000|2024-08-30 12:25:50|7566.9|7554.9|7566.7|7554.7|7567.7|7555.7|7565.7|7553.7|10
1725020760000|2024-08-30 12:26:00|7565.9|7553.9|7565.6|7553.6|7565.9|7555.4|7563.4|7553.6|1
1725020770000|2024-08-30 12:26:10|7564.5|7556.5|7565.7|7553.7|7566.1|7556.5|7564.5|7553.7|0
1725020780000|2024-08-30 12:26:20|7564.1|7556.1|7563.8|7555.8|7564.1|7556.1|7563.8|7555.8|0
1725020790000|2024-08-30 12:26:30|7562.4|7556.4|7580.1|7572.1|7582.9|7572.2|7558.9|7550.5|20
1725020800000|2024-08-30 12:26:40|7580.2|7572.2|7572.7|7560.7|7583.1|7572.2|7568.8|7556.8|34
1725020810000|2024-08-30 12:26:50|7571.3|7559.3|7571.3|7559.3|7571.7|7559.7|7571.3|7559.3|0
1725020820000|2024-08-30 12:27:00|7572.8|7560.8|7572.4|7560.4|7577.7|7565.7|7568.6|7556.6|5
1725020830000|2024-08-30 12:27:10|7572.6|7560.6|7572.2|7560.2|7577.4|7565.4|7571.4|7559.4|2
1725020840000|2024-08-30 12:27:20|7573.4|7561.4|7558.3|7552.3|7573.4|7561.4|7558.3|7551|10
1725020850000|2024-08-30 12:27:30|7563|7551|7561.7|7555.7|7563|7555.7|7561.4|7551|2
1725020860000|2024-08-30 12:27:40|7546.3|7534.3|7549.2|7537.2|7552.7|7540.7|7546.3|7534.3|15
1725020870000|2024-08-30 12:27:50|7546.8|7538.8|7549.6|7537.6|7549.6|7538.8|7546.8|7537.6|0
1725020880000|2024-08-30 12:28:00|7547.2|7539.2|7548.4|7536.4|7548.4|7539.2|7546.7|7536.4|3
1725020890000|2024-08-30 12:28:10|7548|7536|7551|7539|7551|7539|7548|7536|1
1725020900000|2024-08-30 12:28:20|7550.5|7538.5|7550.4|7538.4|7550.9|7538.9|7550.4|7538.4|1
1725020910000|2024-08-30 12:28:30|7552.4|7540.4|7552.4|7540.4|7552.4|7540.4|7552.4|7540.4|1
1725020920000|2024-08-30 12:28:40|7552.8|7540.8|7559|7547|7559|7547|7552.8|7540.8|2
1725020930000|2024-08-30 12:28:50|7559.1|7547.1|7559.5|7547.5|7559.5|7547.5|7558.7|7546.7|2
1725020940000|2024-08-30 12:29:00|7559.4|7547.4|7560.5|7548.5|7560.5|7548.5|7559.1|7547.1|1
1725020950000|2024-08-30 12:29:10|7560.3|7548.3|7562.1|7550.1|7562.1|7550.1|7560.3|7548.3|1
1725020960000|2024-08-30 12:29:20|7562.6|7550.6|7562.1|7550.1|7562.6|7550.6|7562.1|7550.1|0
1725020970000|2024-08-30 12:29:30|7562.6|7550.6|7567.6|7555.6|7567.6|7555.6|7562.1|7550.1|3
1725020980000|2024-08-30 12:29:40|||||||||1
1725020990000|2024-08-30 12:29:50|||||||||2
1725021000000|2024-08-30 12:30:00|7561.4|7549.4|7569.4|7557.4|7569.4|7557.4|7561.4|7549.4|3
1725021010000|2024-08-30 12:30:10|7569.5|7557.5|7573.8|7561.8|7573.8|7561.8|7569.5|7557.5|1
1725021020000|2024-08-30 12:30:20|7574.9|7562.9|7578.1|7566.1|7578.1|7566.1|7574.9|7562.9|1
1725021030000|2024-08-30 12:30:30|7577.8|7565.8|7576.3|7564.3|7577.8|7565.8|7576.3|7564.3|0
1725021040000|2024-08-30 12:30:40|7575.1|7563.1|7575.1|7563.1|7575.1|7563.1|7575.1|7563.1|1
1725021050000|2024-08-30 12:30:50|7573.9|7561.9|7574.3|7562.3|7574.6|7562.6|7570.1|7558.1|5
1725021060000|2024-08-30 12:31:00|7573.5|7561.5|7572.9|7560.9|7573.5|7561.5|7572.9|7560.9|1
1725021070000|2024-08-30 12:31:10|7568.3|7556.3|7573.3|7561.3|7575.3|7563.3|7568.3|7556.3|3
1725021080000|2024-08-30 12:31:20|7572.9|7560.9|7576.2|7564.2|7576.2|7564.2|7572.9|7560.9|0
1725021090000|2024-08-30 12:31:30|7575.8|7563.8|7574.5|7562.5|7576.7|7564.7|7574.1|7562.1|1
1725021100000|2024-08-30 12:31:40|7574.7|7562.7|7576.2|7564.2|7576.7|7564.7|7574.7|7562.7|1
1725021110000|2024-08-30 12:31:50|7576.7|7564.7|7586.6|7574.6|7586.6|7575.3|7573.6|7561.6|7
1725021120000|2024-08-30 12:32:00|7586.2|7574.2|7587.4|7575.4|7594.9|7582.9|7586.2|7574.2|17
1725021130000|2024-08-30 12:32:10|7587.1|7575.1|7578.7|7566.7|7587.1|7575.1|7577.9|7565.9|1
1725021140000|2024-08-30 12:32:20|7578.2|7566.2|7579|7567|7579|7567|7577.8|7565.8|0
1725021150000|2024-08-30 12:32:30|7578.9|7566.9|7575.1|7563.1|7579.7|7567.7|7574.1|7562.1|1
1725021160000|2024-08-30 12:32:40|7575.2|7563.2|7566.3|7554.3|7575.2|7563.2|7560.6|7548.6|6
1725021170000|2024-08-30 12:32:50|7571.4|7559.4|7571.7|7559.7|7571.7|7559.7|7570.5|7558.5|3
1725021180000|2024-08-30 12:33:00|7571.6|7559.6|7569.2|7557.2|7572|7560|7569.2|7557.2|0
1725021190000|2024-08-30 12:33:10|7568.5|7556.5|7581.9|7569.9|7583.1|7571.1|7568.5|7556.5|15
1725021200000|2024-08-30 12:33:20|7582.6|7570.6|7581.1|7569.1|7582.6|7570.6|7578.3|7566.3|1
1725021210000|2024-08-30 12:33:30|7580.2|7568.2|7569.7|7557.7|7580.2|7568.2|7569.7|7557.7|1
1725021220000|2024-08-30 12:33:40|7568.5|7556.5|7569.8|7557.8|7570.2|7558.2|7566.4|7554.4|2
1725021230000|2024-08-30 12:33:50|7571.1|7559.1|7566.2|7554.2|7571.1|7559.1|7566.2|7554.2|1
1725021240000|2024-08-30 12:34:00|7566.1|7554.1|7567.8|7555.8|7567.8|7555.8|7565.2|7553.2|0
1725021250000|2024-08-30 12:34:10|7566.3|7554.3|7565.2|7553.2|7566.3|7554.3|7565.2|7553.2|0
1725021260000|2024-08-30 12:34:20|7562.2|7550.2|7565.2|7553.2|7565.6|7553.6|7562.2|7550.2|1
1725021270000|2024-08-30 12:34:30|7565.6|7553.6|7571.4|7559.4|7571.4|7559.4|7565.1|7553.6|1
1725021280000|2024-08-30 12:34:40|7576.6|7564.6|7576.3|7564.3|7576.6|7564.6|7575.4|7563.4|3
1725021290000|2024-08-30 12:34:50|7576.4|7564.4|7575.1|7563.1|7576.9|7564.9|7572.1|7560.8|8
1725021300000|2024-08-30 12:35:00|7572.4|7560.4|7569.2|7557.2|7572.4|7560.4|7568.6|7556.6|3
1725021310000|2024-08-30 12:35:10|7567.5|7555.5|7560.9|7548.9|7567.6|7555.6|7560.9|7548.9|3
1725021320000|2024-08-30 12:35:20|7560.7|7548.7|7552.4|7540.4|7561.1|7549.1|7548.5|7536.5|2
1725021330000|2024-08-30 12:35:30|7552.3|7540.3|7556.7|7544.7|7556.7|7544.7|7552.3|7540.3|1
1725021340000|2024-08-30 12:35:40|7560.1|7548.1|7559.8|7547.8|7560.5|7548.5|7557.6|7545.6|0
1725021350000|2024-08-30 12:35:50|7554.7|7542.7|7551.8|7539.8|7555.7|7543.7|7551.6|7539.6|0
1725021360000|2024-08-30 12:36:00|7551.4|7539.4|7552|7540|7553.9|7541.9|7551.4|7539.4|0
1725021370000|2024-08-30 12:36:10|7551.6|7539.6|7552.4|7540.4|7555.4|7543.4|7551.6|7539.6|0
1725021380000|2024-08-30 12:36:20|7550.8|7538.8|7550.7|7538.7|7560.5|7548.5|7550.7|7538.7|6
1725021390000|2024-08-30 12:36:30|7550.6|7538.6|7551.6|7539.6|7551.6|7539.6|7550.6|7538.6|0
1725021400000|2024-08-30 12:36:40|7550.8|7538.8|7550.8|7538.8|7550.8|7538.8|7550.8|7538.8|0
1725021410000|2024-08-30 12:36:50|7550.6|7538.6|7545.7|7533.7|7550.6|7538.6|7545.5|7533.5|1
1725021420000|2024-08-30 12:37:00|7543.8|7531.8|7545.3|7533.3|7545.8|7533.8|7542.8|7530.8|0
1725021430000|2024-08-30 12:37:10|7546.2|7534.2|7543.5|7531.5|7546.2|7534.2|7543.5|7531.5|0
1725021440000|2024-08-30 12:37:20|7547.2|7535.2|7537|7525|7548.1|7536.1|7537|7525|21
1725021450000|2024-08-30 12:37:30|7536.9|7524.9|7536.1|7524.1|7536.9|7524.9|7531.8|7522.5|4
1725021460000|2024-08-30 12:37:40|7536|7524|7534.9|7522.9|7536.7|7524.7|7532|7522.9|7
1725021470000|2024-08-30 12:37:50|7535.3|7523.3|7535.1|7523.1|7535.5|7523.5|7535.1|7523.1|1
1725021480000|2024-08-30 12:38:00|7539.9|7527.9|7540.4|7528.4|7540.9|7528.9|7538.8|7526.8|2
1725021490000|2024-08-30 12:38:10|7541.2|7529.2|7541.4|7529.4|7541.4|7530.9|7538.9|7529.2|0
1725021500000|2024-08-30 12:38:20|7539|7527|7535.1|7523.1|7539|7529.9|7535|7523|1
1725021510000|2024-08-30 12:38:30|7535.2|7523.2|7538.9|7526.9|7538.9|7526.9|7534.2|7523.1|11
1725021520000|2024-08-30 12:38:40|7538.5|7526.5|7538|7526|7538.9|7532.4|7537.9|7525.9|1
1725021530000|2024-08-30 12:38:50|7538.5|7526.5|7538.4|7526.4|7538.9|7532|7538|7526.4|1
1725021540000|2024-08-30 12:39:00|7537.9|7525.9|7539|7531|7541.4|7532.4|7537.9|7525.9|12
1725021550000|2024-08-30 12:39:10|7541.3|7529.3|7541.4|7529.4|7541.5|7532.4|7540.4|7529.3|7
1725021560000|2024-08-30 12:39:20|7538.9|7530.9|7538|7526|7541.5|7532.4|7536.7|7525.2|4
1725021570000|2024-08-30 12:39:30|7540.5|7528.5|7540.5|7528.5|7540.5|7528.5|7540.5|7528.5|0
1725021580000|2024-08-30 12:39:40|7537.5|7525.5|7536.9|7524.9|7537.5|7525.5|7536.1|7524.1|4
1725021590000|2024-08-30 12:39:50|7536|7524|7529.5|7523.5|7536.4|7524.4|7529.5|7523.5|19
1725021600000|2024-08-30 12:40:00|7530|7524|7527.9|7515.9|7531.4|7524|7518.7|7510.7|19
1725021610000|2024-08-30 12:40:10|7528.5|7516.5|7528.4|7516.4|7529.7|7517.7|7528.1|7516.1|1
1725021620000|2024-08-30 12:40:20|7529.6|7521.6|7529|7523|7529.6|7523|7529|7521.6|1
1725021630000|2024-08-30 12:40:30|7529.1|7523.1|7529.1|7521.1|7529.5|7523.1|7529.1|7521.1|0
1725021640000|2024-08-30 12:40:40|7529.4|7517.4|7530.9|7522.9|7530.9|7522.9|7528.4|7516.4|2
1725021650000|2024-08-30 12:40:50|7530.7|7522.7|7521.8|7509.8|7530.7|7522.7|7521.8|7509.8|9
1725021660000|2024-08-30 12:41:00|7521.1|7509.1|7517.5|7505.5|7521.1|7509.1|7516.9|7504.9|1
1725021670000|2024-08-30 12:41:10|7516.5|7504.5|7518.5|7506.5|7518.5|7506.5|7515.5|7503.5|2
1725021680000|2024-08-30 12:41:20|7518.9|7506.9|7521.5|7509.5|7521.5|7509.5|7518.9|7506.9|1
1725021690000|2024-08-30 12:41:30|7522.3|7510.3|7523.5|7511.5|7524|7512|7522.3|7510.3|0
1725021700000|2024-08-30 12:41:40|7522.7|7514.7|7532.3|7520.3|7532.4|7523.1|7522.7|7512.2|3
1725021710000|2024-08-30 12:41:50|7531.5|7523.5|7537.4|7525.4|7539.9|7527.9|7524.3|7512.3|20
1725021720000|2024-08-30 12:42:00|7538.6|7526.6|7539.4|7527.4|7539.4|7529.9|7537.9|7526.6|1
1725021730000|2024-08-30 12:42:10|7538.9|7526.9|7537.9|7525.9|7539.5|7527.5|7537.9|7525.9|1
1725021740000|2024-08-30 12:42:20|7536.2|7524.2|7539.9|7533.9|7539.9|7533.9|7531.6|7523.9|1
1725021750000|2024-08-30 12:42:30|7541.2|7529.2|7540.9|7534.9|7541.2|7534.9|7539.4|7527.9|8
1725021760000|2024-08-30 12:42:40|7541.7|7535.7|7547.1|7535.1|7550.4|7538.4|7541.7|7535.1|1
1725021770000|2024-08-30 12:42:50|7547.5|7535.5|7545.5|7533.5|7548.5|7536.5|7545.5|7533.5|0
1725021780000|2024-08-30 12:43:00|7545|7533|7537.4|7525.4|7545|7533|7537.4|7525.4|0
1725021790000|2024-08-30 12:43:10|7537|7525|7533.6|7521.6|7537|7525|7531.7|7519.7|0
1725021800000|2024-08-30 12:43:20|7536|7524|7533.9|7521.9|7536|7524|7531.3|7519.3|2
1725021810000|2024-08-30 12:43:30|7534.3|7522.3|7531.4|7519.4|7536.8|7524.8|7531.4|7519.4|0
1725021820000|2024-08-30 12:43:40|7531.8|7519.8|7533.9|7521.9|7533.9|7521.9|7530.9|7518.9|0
1725021830000|2024-08-30 12:43:50|7535.8|7523.8|7538.7|7526.7|7538.7|7526.7|7535.7|7523.7|0
1725021840000|2024-08-30 12:44:00|7538.9|7526.9|7538.9|7526.9|7538.9|7526.9|7538.9|7526.9|0
1725021850000|2024-08-30 12:44:10|7538.7|7526.7|7538.7|7526.7|7538.7|7526.7|7538.7|7526.7|0
1725021860000|2024-08-30 12:44:20|7540.7|7528.7|7540.7|7528.7|7540.7|7528.7|7539.9|7527.9|3
1725021870000|2024-08-30 12:44:30|7540.8|7528.8|7539.8|7527.8|7540.8|7528.8|7539.8|7527.8|0
1725021880000|2024-08-30 12:44:40|7539.2|7527.2|7540.1|7528.1|7540.6|7528.6|7538.3|7526.3|0
1725021890000|2024-08-30 12:44:50|7539.1|7531.1|7539.7|7531.7|7540.6|7531.7|7538.6|7527.6|1
1725021900000|2024-08-30 12:45:00|7539.5|7531.5|7543.1|7531.1|7545.8|7533.8|7539.1|7529.5|13
1725021910000|2024-08-30 12:45:10|7542.7|7530.7|7534|7522|7542.7|7530.7|7534|7522|2
1725021920000|2024-08-30 12:45:20|7534.4|7522.4|7537.3|7525.3|7539.3|7528.7|7534.4|7522.4|1
1725021930000|2024-08-30 12:45:30|7537.7|7525.7|7537.7|7525.7|7537.7|7525.7|7537.7|7525.7|0
1725021940000|2024-08-30 12:45:40|7536.1|7524.1|7540.7|7532.7|7540.7|7532.7|7536|7524|2
1725021950000|2024-08-30 12:45:50|7540.2|7534.2|7540.8|7532.8|7540.8|7534.2|7540.2|7532.3|0
1725021960000|2024-08-30 12:46:00|7542.5|7530.5|7543|7531|7543.6|7531.6|7540.1|7528.1|2
1725021970000|2024-08-30 12:46:10|7540.3|7528.3|7539.7|7527.7|7541.7|7529.7|7539.7|7527.7|1
1725021980000|2024-08-30 12:46:20|7539.8|7527.8|7533.3|7521.3|7539.8|7527.8|7530.5|7521.3|2
1725021990000|2024-08-30 12:46:30|7534.7|7522.7|7533.8|7521.8|7534.7|7522.7|7533.8|7521.8|0
1725022000000|2024-08-30 12:46:40|7535.1|7523.1|7541.1|7529.1|7542.2|7530.2|7535.1|7523.1|1
1725022020000|2024-08-30 12:47:00|7541.5|7529.5|7555.8|7543.8|7558|7548.9|7541.5|7529.5|8
1725022030000|2024-08-30 12:47:10|7556|7544|7555.2|7543.2|7558|7546|7555.2|7543.2|1
1725022040000|2024-08-30 12:47:20|7554.7|7542.7|7555.7|7547.7|7556.3|7547.7|7550.5|7539.5|1
1725022050000|2024-08-30 12:47:30|7556|7548|7555.3|7543.3|7558.4|7548|7554.5|7542.5|0
1725022060000|2024-08-30 12:47:40|7555.5|7543.5|7544.3|7532.3|7556.5|7544.5|7544.3|7532.3|7
1725022070000|2024-08-30 12:47:50|7545.2|7533.2|7544.9|7532.9|7545.2|7533.2|7542.3|7530.3|1
1725022080000|2024-08-30 12:48:00|7545.1|7533.1|7544.5|7532.5|7545.1|7533.1|7542.4|7530.4|3
1725022110000|2024-08-30 12:48:30|7544.9|7532.9|7551|7543|7551|7543|7544|7532|3
1725022120000|2024-08-30 12:48:40|7551.3|7543.3|7551.3|7543.3|7551.3|7543.3|7551.3|7543.3|0
1725022130000|2024-08-30 12:48:50|7554.2|7546.2|7554.2|7546.2|7554.2|7546.2|7554.2|7546.2|1
1725022140000|2024-08-30 12:49:00|7554.7|7546.7|7554.4|7546.4|7555.9|7546.7|7554.4|7542.4|0
1725022150000|2024-08-30 12:49:10|7554.7|7546.7|7555.7|7543.7|7557.3|7546.7|7553|7541|2
1725022160000|2024-08-30 12:49:20|7554.7|7542.7|7554.7|7542.7|7557.1|7545.1|7552.9|7540.9|1
1725022170000|2024-08-30 12:49:30|7553.9|7541.9|7547.3|7535.3|7553.9|7541.9|7547.3|7535.3|3
1725022190000|2024-08-30 12:49:50|7545|7533|7540.5|7528.5|7545|7533|7540.5|7528.5|2
1725022200000|2024-08-30 12:50:00|7541.3|7529.3|7544.2|7538.2|7548.9|7538.2|7541.3|7529.3|5
1725022210000|2024-08-30 12:50:10|7545.6|7537.6|7545.4|7539.4|7545.7|7539.4|7543.9|7532.7|4
1725022220000|2024-08-30 12:50:20|7545.3|7539.3|7544.2|7532.2|7546.4|7539.3|7541.1|7529.1|4
1725022230000|2024-08-30 12:50:30|7543.8|7531.8|7536.8|7524.8|7543.8|7531.8|7536.8|7524.8|2
1725022240000|2024-08-30 12:50:40|7538.2|7526.2|7535.2|7523.2|7538.6|7526.6|7534.2|7522.2|2
1725022250000|2024-08-30 12:50:50|7535.9|7523.9|7533.2|7521.2|7536.7|7524.7|7531.2|7521.2|2
1725022260000|2024-08-30 12:51:00|7532.9|7520.9|7534.4|7522.4|7534.4|7522.4|7530|7520.9|2
1725022270000|2024-08-30 12:51:10|7534.9|7522.9|7534.9|7522.9|7535.3|7523.3|7534.4|7522.4|0
1725022280000|2024-08-30 12:51:20|7535.3|7523.3|7535.9|7523.9|7535.9|7526.9|7534.4|7523.3|0
1725022290000|2024-08-30 12:51:30|7534.9|7522.9|7533.1|7525.1|7534.9|7525.1|7533.1|7522.2|0
1725022300000|2024-08-30 12:51:40|7533.3|7525.3|7538.2|7526.2|7538.2|7527.2|7533.2|7525.3|3
1725022310000|2024-08-30 12:51:50|7537.1|7529.1|7537.1|7529.1|7537.1|7529.1|7537.1|7529.1|0
1725022320000|2024-08-30 12:52:00|7537.2|7529.2|7541.3|7529.3|7542.1|7530.1|7537.2|7529.2|2
1725022330000|2024-08-30 12:52:10|7541.1|7529.1|7542.6|7530.6|7542.6|7535.2|7541.1|7529.1|0
1725022350000|2024-08-30 12:52:30|7541.6|7533.6|7541.5|7529.5|7541.6|7533.6|7538.5|7526.5|4
1725022360000|2024-08-30 12:52:40|7539.6|7527.6|7540.3|7528.3|7541.6|7529.6|7539.2|7527.2|1
1725022370000|2024-08-30 12:52:50|7540.2|7528.2|7543.1|7531.1|7543.1|7533.2|7540.2|7528.2|6
1725022380000|2024-08-30 12:53:00|7541.8|7535.8|7540.6|7528.6|7543.9|7536.1|7539|7528.6|8
1725022390000|2024-08-30 12:53:10|7539.6|7527.6|7545.7|7533.7|7545.7|7533.7|7539.1|7527.1|0
1725022400000|2024-08-30 12:53:20|7541.3|7529.3|7544.7|7532.7|7544.7|7532.7|7541.3|7529.3|3
1725022410000|2024-08-30 12:53:30|7544.2|7532.2|7542.7|7530.7|7544.3|7532.3|7540.4|7528.4|4
1725022420000|2024-08-30 12:53:40|7541.4|7533.4|7541.4|7535.4|7542.8|7535.4|7541.3|7530.4|0
1725022430000|2024-08-30 12:53:50|7542.7|7530.7|7539|7527|7542.8|7533.8|7535|7523|16
1725022440000|2024-08-30 12:54:00|7538.1|7526.1|7540.7|7528.7|7542.8|7530.8|7538|7526|2
1725022450000|2024-08-30 12:54:10|7540.8|7528.8|7544.8|7532.8|7547.1|7535.1|7540.3|7528.8|15
1725022460000|2024-08-30 12:54:20|7544.3|7532.3|7542.1|7530.1|7544.8|7534.4|7541.8|7530.1|8
1725022470000|2024-08-30 12:54:30|7542|7530|7542|7530|7543.3|7531.3|7542|7530|2
1725022480000|2024-08-30 12:54:40|7542.1|7530.1|7540.3|7528.3|7542.1|7530.1|7539.8|7527.8|3
1725022490000|2024-08-30 12:54:50|7539.3|7527.3|7540.1|7528.1|7540.1|7528.3|7536.3|7527.3|1
1725022500000|2024-08-30 12:55:00|7540.4|7528.4|7538.9|7526.9|7540.4|7528.4|7538.9|7526.9|1
1725022510000|2024-08-30 12:55:10|7541|7529|7544.2|7532.2|7544.2|7532.2|7540.9|7528.9|3
1725022520000|2024-08-30 12:55:20|7545.6|7533.6|7546.5|7538.5|7547.5|7538.5|7545.6|7533.6|6
1725022530000|2024-08-30 12:55:30|7551.5|7539.5|7552.8|7540.8|7553.6|7546.3|7551.2|7539.5|11
1725022540000|2024-08-30 12:55:40|7553.3|7541.3|7546.5|7534.5|7553.3|7541.3|7546|7534|1
1725022550000|2024-08-30 12:55:50|7545.6|7533.6|7543.2|7535.2|7545.6|7535.2|7543.2|7533.6|0
1725022560000|2024-08-30 12:56:00|7544.3|7532.3|7529.9|7521.9|7544.3|7532.3|7529.6|7521.1|14
1725022570000|2024-08-30 12:56:10|7530.3|7522.3|7530.3|7522.3|7530.3|7522.3|7530.3|7522.3|0
1725022580000|2024-08-30 12:56:20|7535|7523|7541.6|7529.6|7544.5|7532.5|7533.7|7521.7|4
1725022590000|2024-08-30 12:56:30|7541.2|7529.2|7541.7|7529.7|7541.7|7529.7|7541.2|7529.2|0
1725022600000|2024-08-30 12:56:40|7540.5|7528.5|7536.3|7524.3|7540.9|7528.9|7536.3|7524.3|1
1725022610000|2024-08-30 12:56:50|7536.1|7524.1|7533.1|7521.1|7536.9|7524.9|7533.1|7521.1|9
1725022620000|2024-08-30 12:57:00|7533|7521|7536.8|7524.8|7541.9|7529.9|7533|7521|6
1725022630000|2024-08-30 12:57:10|7536.7|7524.7|7535.8|7523.8|7540.4|7528.4|7535.8|7523.8|2
1725022640000|2024-08-30 12:57:20|7534.2|7522.2|7529.9|7521.9|7534.6|7522.6|7529.9|7521.9|5
1725022650000|2024-08-30 12:57:30|7530|7522|7533.1|7521.1|7533.1|7522.3|7530|7521.1|3
1725022660000|2024-08-30 12:57:40|7535.2|7523.2|7535.2|7523.2|7535.2|7523.2|7535.2|7523.2|0
1725022690000|2024-08-30 12:58:10|7535.7|7523.7|7535.7|7523.7|7535.7|7523.7|7535.2|7523.2|2
1725022700000|2024-08-30 12:58:20|7543.9|7535.9|7542.7|7530.7|7543.9|7535.9|7542.4|7530.4|4
1725022720000|2024-08-30 12:58:40|7544.4|7532.4|7542.5|7530.5|7545|7533|7542.5|7530.5|0
1725022730000|2024-08-30 12:58:50|7540.7|7528.7|7544.5|7536.5|7545|7537.9|7540.7|7528.7|1
1725022740000|2024-08-30 12:59:00|7544.1|7536.1|7545.8|7539.8|7546.2|7539.8|7544|7533.6|8
1725022750000|2024-08-30 12:59:10|7546.6|7540.6|7553.9|7545.9|7555.4|7546.3|7546.2|7540.2|4
1725022760000|2024-08-30 12:59:20|7548.7|7536.7|7542.7|7530.7|7548.7|7536.7|7542.4|7530.4|6
1725022770000|2024-08-30 12:59:30|7541.9|7529.9|7548.1|7536.1|7548.5|7536.5|7541.9|7529.9|3
1725022780000|2024-08-30 12:59:40|7548.6|7536.6|7548.9|7536.9|7551.3|7539.3|7546.8|7534.8|1
1725022790000|2024-08-30 12:59:50|7549|7537|7552.4|7540.4|7552.9|7540.9|7549|7537|16
1725022800000|2024-08-30 13:00:00|7552|7540|7547.2|7535.2|7552|7544|7547.2|7535.2|3
1725022810000|2024-08-30 13:00:10|7548.5|7536.5|7545.6|7533.6|7548.8|7536.8|7545.6|7533.6|0
1725022820000|2024-08-30 13:00:20|7544.8|7532.8|7544.7|7532.7|7545.2|7533.2|7544.7|7532.7|20
1725022830000|2024-08-30 13:00:30|7544.2|7532.2|7545.5|7533.5|7545.5|7533.5|7544.2|7532.2|0
1725022840000|2024-08-30 13:00:40|7543.6|7531.6|7535.2|7523.2|7543.6|7531.6|7535.2|7523.2|1
1725022850000|2024-08-30 13:00:50|7533.9|7521.9|7533.8|7521.8|7533.9|7521.9|7533.8|7521.8|0
1725022860000|2024-08-30 13:01:00|7534.2|7522.2|7515.7|7507.7|7534.2|7523.2|7515.7|7506.3|20
1725022870000|2024-08-30 13:01:10|7513.7|7507.2|7513.2|7507.2|7513.7|7507.2|7513.2|7507.2|1
1725022880000|2024-08-30 13:01:20|7515.5|7507.5|7514.2|7508.2|7515.7|7508.2|7513.8|7507.2|7
1725022890000|2024-08-30 13:01:30|7516.7|7508.7|7514.2|7508.2|7516.7|7508.7|7513.7|7507.7|4
1725022900000|2024-08-30 13:01:40|7514.7|7508.7|7521.1|7509.1|7521.2|7510.8|7514.7|7507.2|5
1725022910000|2024-08-30 13:01:50|7518.2|7510.2|7519.6|7511.6|7520.7|7511.9|7515.7|7508.7|2
1725022920000|2024-08-30 13:02:00|7519.7|7511.7|7512.9|7506.9|7519.7|7511.7|7512.9|7506.9|3
1725022930000|2024-08-30 13:02:10|7512.5|7506.5|7515.3|7507.3|7517.4|7507.3|7512.3|7505.4|7
1725022940000|2024-08-30 13:02:20|7514.9|7506.9|7512.8|7506.8|7514.9|7507.6|7512.3|7506.3|31
1725022950000|2024-08-30 13:02:30|7515|7507|7515.6|7507.6|7519.3|7509.3|7515|7506.7|3
1725022960000|2024-08-30 13:02:40|7515.5|7507.5|7517.4|7509.4|7521.1|7509.4|7515.5|7507.5|3
1725022970000|2024-08-30 13:02:50|7517.1|7509.1|7517.1|7509.1|7528.3|7516.3|7517.1|7508.2|3
1725022980000|2024-08-30 13:03:00|7517.2|7509.2|7517.2|7509.2|7517.2|7509.2|7517.2|7509.2|0
1725022990000|2024-08-30 13:03:10|7524.6|7512.6|7527.4|7515.4|7529.5|7517.5|7524.6|7512.6|5
1725023010000|2024-08-30 13:03:30|7527.3|7515.3|7525.8|7513.8|7527.3|7515.3|7525.8|7513.8|0
1725023020000|2024-08-30 13:03:40|7522.3|7514.3|7522.3|7514.3|7522.3|7514.3|7522.3|7514.3|0
1725023030000|2024-08-30 13:03:50|7519.3|7507.3|7513.1|7507.1|7520|7508|7513.1|7507|19
1725023040000|2024-08-30 13:04:00|7512.6|7506.6|7511.5|7499.5|7514.8|7508.3|7506.7|7498.7|14
1725023050000|2024-08-30 13:04:10|7509.3|7501.3|7514.3|7502.3|7514.3|7502.3|7509.3|7501.3|2
1725023060000|2024-08-30 13:04:20|7513.6|7505.6|7528.3|7516.3|7528.9|7519.3|7513.6|7505.6|6
1725023070000|2024-08-30 13:04:30|7527.2|7519.2|7532.7|7520.7|7534.8|7525.2|7527.2|7519.2|1
1725023080000|2024-08-30 13:04:40|7523.4|7517.4|7526.8|7518.8|7526.8|7518.8|7523.3|7517.3|1
1725023090000|2024-08-30 13:04:50|7527.3|7520.8|7526.2|7514.2|7527.3|7520.8|7525.7|7513.7|0
1725023100000|2024-08-30 13:05:00|7527.3|7515.3|7526.3|7514.3|7527.3|7518.2|7526.2|7514.3|0
1725023110000|2024-08-30 13:05:10|7527.2|7515.2|7527.3|7515.3|7527.3|7520.3|7526.1|7515.2|2
1725023120000|2024-08-30 13:05:20|7526.7|7514.7|7533.7|7521.7|7534.8|7525.2|7526.2|7514.5|7
1725023130000|2024-08-30 13:05:30|7531.4|7519.4|7533.7|7521.7|7533.7|7521.7|7531.4|7519.4|0
1725023140000|2024-08-30 13:05:40|7526.5|7514.5|7527.7|7515.7|7527.7|7515.7|7525.1|7513.1|1
1725023150000|2024-08-30 13:05:50|7526.4|7514.4|7529.6|7517.6|7529.6|7517.6|7526.2|7514.2|0
1725023160000|2024-08-30 13:06:00|7527.9|7515.9|7529.8|7517.8|7529.8|7517.8|7527.9|7515.9|0
1725023170000|2024-08-30 13:06:10|7530.5|7518.5|7520.4|7514.4|7530.7|7518.7|7520.4|7512.9|0
1725023180000|2024-08-30 13:06:20|7520.3|7514.3|7532.4|7520.4|7532.4|7521.2|7520.3|7514.3|3
1725023190000|2024-08-30 13:06:30|7532.7|7520.7|7545.7|7533.7|7547.5|7535.5|7532.7|7520.7|30
1725023200000|2024-08-30 13:06:40|7545.3|7533.3|7545.3|7533.3|7546.3|7534.3|7544.4|7532.4|0
1725023210000|2024-08-30 13:06:50|7544.9|7532.9|7558.6|7546.6|7558.6|7546.6|7544.9|7532.9|29
1725023220000|2024-08-30 13:07:00|7558.7|7546.7|7564.2|7552.2|7564.2|7552.2|7557.6|7545.6|6
1725023230000|2024-08-30 13:07:10|7563.7|7551.7|7561|7549|7566.4|7558.4|7561|7549|12
1725023240000|2024-08-30 13:07:20|7560.9|7548.9|7561.9|7549.9|7561.9|7549.9|7560.5|7548.5|3
1725023260000|2024-08-30 13:07:40|7562.8|7550.8|7563.4|7551.4|7563.4|7551.4|7562.4|7550.4|0
1725023270000|2024-08-30 13:07:50|7563|7551|7563.9|7551.9|7563.9|7551.9|7563|7551|0
1725023280000|2024-08-30 13:08:00|7563.8|7551.8|7569.9|7563.9|7571.4|7563.9|7563.8|7551.8|11
1725023290000|2024-08-30 13:08:10|7571.4|7563.4|7578|7566|7583.3|7571.3|7571.3|7563.3|35
1725023300000|2024-08-30 13:08:20|7579.1|7567.1|7590|7578|7592.2|7580.2|7578.6|7566.6|7
1725023310000|2024-08-30 13:08:30|7589.2|7577.2|7582.8|7574.8|7589.3|7577.3|7582.8|7572.9|10
1725023320000|2024-08-30 13:08:40|7591.1|7579.1|7613.5|7601.5|7619.9|7610.2|7591.1|7579.1|33
1725023330000|2024-08-30 13:08:50|7613.6|7601.6|7592.6|7580.6|7613.6|7601.6|7592.6|7580.6|16
1725023340000|2024-08-30 13:09:00|7585.4|7573.4|7584.7|7572.7|7591.2|7579.2|7580.5|7568.5|12
1725023350000|2024-08-30 13:09:10|7583.9|7571.9|7587.3|7575.3|7591.5|7579.5|7583.9|7571.9|5
1725023360000|2024-08-30 13:09:20|7588.1|7576.1|7585.1|7573.1|7589.5|7577.5|7585.1|7573.1|2
1725023370000|2024-08-30 13:09:30|7581.7|7569.7|7579.8|7567.8|7581.9|7569.9|7578.1|7566.1|3
1725023380000|2024-08-30 13:09:40|7578.6|7566.6|7576.8|7564.8|7578.6|7566.6|7576.8|7564.8|0
1725023390000|2024-08-30 13:09:50|7577.2|7565.2|7576.1|7564.1|7577.2|7565.2|7576.1|7564.1|0
1725023400000|2024-08-30 13:10:00|7576.3|7564.3|7575.7|7563.7|7576.3|7564.3|7571.7|7563.7|4
1725023410000|2024-08-30 13:10:10|7574.9|7562.9|7563.3|7551.3|7574.9|7562.9|7563.3|7551.3|2
1725023420000|2024-08-30 13:10:20|7562.3|7550.3|7561.5|7549.5|7562.3|7550.3|7561.1|7549.1|0
1725023430000|2024-08-30 13:10:30|7561.2|7549.2|7555.6|7543.6|7561.2|7549.2|7552.6|7540.6|0
1725023440000|2024-08-30 13:10:40|7551.7|7539.7|7554.8|7542.8|7555.9|7543.9|7551.7|7539.7|1
1725023450000|2024-08-30 13:10:50|7554.6|7542.6|7561.3|7549.3|7561.3|7549.3|7554.6|7542.6|1
1725023460000|2024-08-30 13:11:00|7560.3|7548.3|7558.3|7546.3|7560.3|7548.3|7557.9|7545.9|0
1725023470000|2024-08-30 13:11:10|7557.9|7545.9|7566.9|7554.9|7566.9|7554.9|7557.8|7545.8|5
1725023480000|2024-08-30 13:11:20|7566.5|7554.5|7558|7546|7567.3|7555.3|7556.3|7544.3|3
1725023490000|2024-08-30 13:11:30|7557.1|7545.1|7562.8|7550.8|7566.3|7554.3|7555.1|7543.1|14
1725023500000|2024-08-30 13:11:40|7563.3|7551.3|7570.9|7558.9|7571.8|7559.8|7558.3|7546.3|3
1725023510000|2024-08-30 13:11:50|7571.3|7559.3|7570.6|7558.6|7572.2|7560.2|7570.6|7558.6|0
1725023520000|2024-08-30 13:12:00|7572.3|7560.3|7574.3|7562.3|7576.7|7564.7|7572.3|7560.3|0
1725023530000|2024-08-30 13:12:10|7573.7|7561.7|7569.9|7557.9|7575.2|7563.2|7569.9|7557.9|3
1725023540000|2024-08-30 13:12:20|7570.2|7558.2|7556|7544|7570.2|7558.2|7555.5|7543.5|2
1725023550000|2024-08-30 13:12:30|7555.8|7543.8|7557.8|7545.8|7557.8|7545.8|7555.7|7543.7|1
1725023560000|2024-08-30 13:12:40|7559|7547|7558.6|7546.6|7559.3|7547.3|7558.6|7546.6|0
1725023570000|2024-08-30 13:12:50|7560.8|7548.8|7561.5|7549.5|7561.5|7549.5|7559.6|7547.6|0
1725023580000|2024-08-30 13:13:00|7561.6|7549.6|7561|7549|7561.6|7549.6|7559.5|7547.5|0
1725023590000|2024-08-30 13:13:10|7568.4|7560.4|7570.1|7562.1|7570.1|7562.1|7568.4|7560.4|2
1725023600000|2024-08-30 13:13:20|7569.2|7557.2|7571.5|7559.5|7572|7560|7569.2|7557.2|10
1725023610000|2024-08-30 13:13:30|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|7571.8|7559.8|0
1725023620000|2024-08-30 13:13:40|7572.4|7560.4|7572.6|7564.6|7573.6|7564.6|7572.4|7560.4|9
1725023630000|2024-08-30 13:13:50|7573.6|7561.6|7573.6|7561.6|7573.6|7561.6|7573.6|7561.6|0
1725023640000|2024-08-30 13:14:00|7572.2|7564.2|7579.8|7567.8|7588.7|7576.7|7572.2|7564.2|6
1725023650000|2024-08-30 13:14:10|7577.9|7565.9|7584.7|7572.7|7584.7|7572.7|7576.9|7564.9|2
1725023660000|2024-08-30 13:14:20|7581.3|7569.3|7581.9|7569.9|7584|7572|7579.9|7567.9|1
1725023670000|2024-08-30 13:14:30|7579.3|7567.3|7578|7566|7579.3|7567.3|7578|7566|0
1725023680000|2024-08-30 13:14:40|7580.5|7568.5|7580.5|7568.5|7580.5|7568.5|7580.5|7568.5|0
1725023690000|2024-08-30 13:14:50|7578.3|7566.3|7580.7|7568.7|7580.7|7568.7|7578.2|7566.2|0
1725023700000|2024-08-30 13:15:00|7578.5|7566.5|7578|7566|7578.6|7566.6|7573.6|7561.6|0
1725023710000|2024-08-30 13:15:10|7577.9|7565.9|7577.9|7565.9|7577.9|7565.9|7577.9|7565.9|0
1725023720000|2024-08-30 13:15:20|7579.1|7567.1|7577.4|7565.4|7581.1|7569.1|7577.4|7565.4|0
1725023730000|2024-08-30 13:15:30|7578.3|7566.3|7577.9|7565.9|7578.4|7566.4|7576.9|7564.9|0
1725023740000|2024-08-30 13:15:40|7578.4|7566.4|7578.4|7566.4|7578.4|7566.4|7576.9|7564.9|0
1725023750000|2024-08-30 13:15:50|7579|7567|7579|7567|7579|7567|7579|7567|0
1725023760000|2024-08-30 13:16:00|7579.4|7567.4|7580.4|7568.4|7580.6|7571.4|7579.4|7567.4|6
1725023770000|2024-08-30 13:16:10|7580|7568|7572.6|7560.6|7580.6|7571.6|7571.8|7559.8|8
1725023780000|2024-08-30 13:16:20|7573.5|7561.5|7576.3|7564.3|7577.8|7565.8|7573.5|7561.5|0
1725023790000|2024-08-30 13:16:30|7576.2|7564.2|7577.4|7565.4|7577.7|7565.7|7576.2|7564.2|0
1725023800000|2024-08-30 13:16:40|7579.5|7567.5|7579.5|7567.5|7579.5|7567.5|7579.1|7567.1|0
1725023810000|2024-08-30 13:16:50|7579|7571|7587.8|7575.8|7592.1|7580.1|7579|7571|5
1725023820000|2024-08-30 13:17:00|7586.5|7574.5|7590.1|7578.1|7591.4|7579.4|7586.5|7574.5|1
1725023830000|2024-08-30 13:17:10|7590.4|7578.4|7589.7|7581.7|7591.4|7581.7|7589.3|7577.3|4
1725023840000|2024-08-30 13:17:20|7591.4|7579.4|7591.4|7579.4|7591.4|7579.4|7590.9|7578.9|0
1725023850000|2024-08-30 13:17:30|7591.3|7579.3|7579.7|7567.7|7591.3|7579.8|7575.2|7563.2|4
1725023860000|2024-08-30 13:17:40|7581.1|7569.1|7580.9|7568.9|7582.6|7570.6|7580.2|7568.2|0
1725023870000|2024-08-30 13:17:50|7581.3|7569.3|7586.6|7574.6|7586.6|7576.1|7577.6|7566.4|3
1725023880000|2024-08-30 13:18:00|7584.2|7572.2|7583.8|7571.8|7584.2|7572.2|7582.9|7570.9|0
1725023890000|2024-08-30 13:18:10|7583.5|7571.5|7583.6|7571.6|7587.4|7575.4|7582.8|7570.8|1
1725023900000|2024-08-30 13:18:20|7584.9|7572.9|7591.9|7579.9|7592.3|7581.9|7584.9|7572.9|2
1725023910000|2024-08-30 13:18:30|7591.8|7579.8|7597.4|7585.4|7602.7|7590.8|7591.5|7579.8|2
1725023920000|2024-08-30 13:18:40|7596.6|7584.6|7596.3|7584.3|7597.8|7585.8|7596.3|7584.3|1
1725023930000|2024-08-30 13:18:50|7597.3|7585.3|7584.5|7572.5|7598.2|7587.8|7583.2|7571.2|2
1725023940000|2024-08-30 13:19:00|7584.4|7572.4|7592.8|7580.8|7593.8|7585.8|7582.1|7572.4|12
1725023950000|2024-08-30 13:19:10|7593.3|7585.3|7592.7|7586.7|7594.7|7586.7|7591.8|7582|1
1725023960000|2024-08-30 13:19:20|7593|7587|7588.9|7580.9|7593.8|7587|7588.9|7578.5|1
1725023970000|2024-08-30 13:19:30|7588.8|7580.8|7582.6|7570.6|7590.4|7580.8|7571.6|7559.6|4
1725023980000|2024-08-30 13:19:40|7582.1|7570.1|7584.4|7572.4|7584.4|7572.4|7582.1|7570.1|0
1725023990000|2024-08-30 13:19:50|7583.7|7571.7|7577.6|7565.6|7583.7|7571.7|7577.6|7565.6|1
1725024000000|2024-08-30 13:20:00|7579.1|7567.1|7568.8|7556.8|7580.4|7568.4|7567|7555|4
1725024010000|2024-08-30 13:20:10|7570|7558|7572.7|7560.7|7572.7|7560.7|7570|7558|0
1725024020000|2024-08-30 13:20:20|7573.2|7561.2|7576.1|7564.1|7579.1|7567.1|7573.2|7561.2|3
1725024030000|2024-08-30 13:20:30|7574.6|7562.6|7567.3|7555.3|7574.6|7562.6|7565.6|7553.6|2
1725024040000|2024-08-30 13:20:40|7567.8|7555.8|7566.3|7554.3|7567.8|7555.8|7566.3|7554.3|0
1725024050000|2024-08-30 13:20:50|7573.7|7561.7|7572|7560|7573.7|7561.7|7571.6|7559.6|3
1725024060000|2024-08-30 13:21:00|7572.5|7560.5|7571.8|7559.8|7572.9|7562.3|7570.3|7559.8|0
1725024070000|2024-08-30 13:21:10|7571.4|7559.4|7573.9|7561.9|7573.9|7561.9|7571.4|7559.4|0
1725024080000|2024-08-30 13:21:20|7573.5|7561.5|7573|7561|7573.5|7561.5|7570.9|7558.9|0
1725024090000|2024-08-30 13:21:30|7572.9|7560.9|7568.8|7556.8|7574.1|7564.5|7568.8|7556.8|1
1725024100000|2024-08-30 13:21:40|7569|7557|7556.2|7548.2|7569|7557|7554.5|7542.5|6
1725024110000|2024-08-30 13:21:50|7553.6|7541.6|7563.2|7551.2|7563.2|7551.2|7552.4|7540.4|5
1725024120000|2024-08-30 13:22:00|7562.7|7550.7|7564.4|7552.4|7564.4|7552.4|7562.7|7550.7|0
1725024130000|2024-08-30 13:22:10|7565.3|7553.3|7566|7554|7566.5|7554.5|7565.3|7553.3|0
1725024140000|2024-08-30 13:22:20|7563.9|7551.9|7561.1|7549.1|7565.6|7553.6|7560.9|7548.9|1
1725024150000|2024-08-30 13:22:30|7561.9|7549.9|7562.3|7550.3|7562.3|7550.3|7561.9|7549.9|0
1725024160000|2024-08-30 13:22:40|7562.6|7550.6|7567|7555|7567|7555|7562.6|7550.6|1
1725024170000|2024-08-30 13:22:50|7568.2|7556.2|7568.2|7556.2|7568.2|7556.2|7568.2|7556.2|0
1725024180000|2024-08-30 13:23:00|7572.7|7560.7|7572.3|7560.3|7572.7|7560.7|7571.9|7559.9|2
1725024190000|2024-08-30 13:23:10|7571.9|7559.9|7574.5|7562.5|7574.5|7562.5|7571.9|7559.9|0
1725024200000|2024-08-30 13:23:20|7573.7|7565.7|7582.6|7570.6|7582.6|7570.6|7573.7|7565.7|4
1725024210000|2024-08-30 13:23:30|7583.9|7571.9|7583.8|7571.8|7584|7572|7583|7571|0
1725024220000|2024-08-30 13:23:40|7583.5|7571.5|7577.9|7565.9|7583.7|7571.7|7577.9|7565.9|1
1725024230000|2024-08-30 13:23:50|7579.2|7567.2|7579.7|7567.7|7580.3|7568.3|7579.2|7567.2|0
1725024240000|2024-08-30 13:24:00|7579.3|7567.3|7592.8|7580.8|7593.2|7581.2|7579.2|7567.2|5
1725024250000|2024-08-30 13:24:10|7593.2|7581.2|7593.8|7581.8|7593.8|7581.8|7593.2|7581.2|0
1725024260000|2024-08-30 13:24:20|7594|7582|7601.8|7589.8|7602.4|7590.4|7592.5|7582|18
1725024270000|2024-08-30 13:24:30|7603|7591|7602.6|7590.6|7603.3|7591.3|7601.7|7589.7|1
1725024280000|2024-08-30 13:24:40|7602.8|7590.8|7610.9|7598.9|7610.9|7598.9|7602.8|7590.8|2
1725024290000|2024-08-30 13:24:50|7612.9|7600.9|7612.9|7600.9|7612.9|7600.9|7612.9|7600.9|0
1725024300000|2024-08-30 13:25:00|7612.1|7600.1|7616.7|7604.7|7616.8|7604.8|7611.1|7599.1|5
1725024310000|2024-08-30 13:25:10|7615.2|7603.2|7617.2|7605.2|7617.2|7605.2|7614.3|7602.3|3
1725024320000|2024-08-30 13:25:20|7618.9|7606.9|7607.6|7599.6|7619.7|7607.7|7607.5|7597.1|8
1725024330000|2024-08-30 13:25:30|7609.1|7597.1|7603.9|7591.9|7609.2|7600|7600.7|7589.6|3
1725024340000|2024-08-30 13:25:40|7604.2|7592.2|7605.6|7599.6|7605.6|7599.6|7600.1|7588.1|3
1725024350000|2024-08-30 13:25:50|7604.5|7592.5|7608.8|7596.8|7609.9|7597.9|7604.5|7592.5|4
1725024360000|2024-08-30 13:26:00|7608.9|7596.9|7613.2|7601.2|7617.6|7605.6|7608.9|7596.9|6
1725024370000|2024-08-30 13:26:10|7612.8|7600.8|7616.8|7604.8|7617.2|7605.2|7611.5|7599.5|1
1725024380000|2024-08-30 13:26:20|7616.4|7604.4|7617.5|7605.5|7617.5|7605.5|7616.4|7604.4|0
1725024390000|2024-08-30 13:26:30|7617.1|7605.1|7618.9|7606.9|7618.9|7606.9|7617.1|7605.1|0
1725024400000|2024-08-30 13:26:40|7617.9|7605.9|7619.6|7611.6|7621.1|7611.6|7617.9|7605.9|0
1725024410000|2024-08-30 13:26:50|7619.3|7611.3|7614.1|7606.1|7620.7|7611.3|7613.6|7601.6|9
1725024420000|2024-08-30 13:27:00|7614.2|7606.2|7613.8|7601.8|7618.6|7606.6|7608.5|7597.7|16
1725024430000|2024-08-30 13:27:10|7613.4|7601.4|7611.6|7599.6|7613.4|7601.4|7611.6|7599.6|0
1725024440000|2024-08-30 13:27:20|7611.8|7603.8|7627.6|7615.6|7628.9|7616.9|7611.8|7602.8|19
1725024450000|2024-08-30 13:27:30|7628.9|7616.9|7628.9|7616.9|7628.9|7616.9|7624.1|7612.1|0
1725024460000|2024-08-30 13:27:40|7623.4|7611.4|7625.3|7613.3|7626|7614|7621.3|7609.3|1
1725024470000|2024-08-30 13:27:50|7620.5|7612.5|7621.9|7609.9|7621.9|7614.6|7620.5|7609.4|1
1725024480000|2024-08-30 13:28:00|7621|7613|7622.2|7610.2|7622.2|7613|7619.2|7609.7|2
1725024490000|2024-08-30 13:28:10|7622.1|7610.1|7621.1|7609.1|7622.1|7610.1|7619.8|7607.8|1
1725024500000|2024-08-30 13:28:20|7619.8|7607.8|7621.1|7609.1|7621.1|7609.1|7618.1|7606.1|0
1725024520000|2024-08-30 13:28:40|7620.3|7608.3|7618.8|7610.8|7622.1|7610.8|7618.8|7608.3|0
1725024530000|2024-08-30 13:28:50|7618.7|7606.7|7620.5|7608.5|7620.5|7609.2|7617.2|7606.3|2
1725024540000|2024-08-30 13:29:00|7620|7608|7621.3|7609.3|7621.3|7609.3|7618.8|7606.8|0
1725024550000|2024-08-30 13:29:10|7618.5|7610.5|7615.8|7603.8|7620.9|7611.7|7614.9|7602.9|5
1725024560000|2024-08-30 13:29:20|7615|7603|7615.3|7603.3|7617|7605|7614|7602|1
1725024580000|2024-08-30 13:29:40|7607.4|7595.4|7599.9|7591.9|7607.4|7595.4|7599.7|7588.9|6
1725024590000|2024-08-30 13:29:50|7601.2|7589.2|7597.5|7589.5|7601.2|7592.1|7597.5|7586.4|3
1725024600000|2024-08-30 13:30:00|7599.8|7587.8|7593.9|7581.9|7599.8|7587.8|7579|7567|14
1725024610000|2024-08-30 13:30:10|7595.3|7583.3|7587.4|7575.4|7596.1|7584.1|7586|7574|2
1725024620000|2024-08-30 13:30:20|7588.2|7576.2|7600.6|7588.6|7600.6|7588.6|7588.2|7576.2|2
1725024630000|2024-08-30 13:30:30|7600.5|7588.5|7588.8|7576.8|7600.5|7588.5|7588.8|7576.8|1
1725024640000|2024-08-30 13:30:40|7589|7577|7589|7577|7589|7577|7589|7577|0
1725024650000|2024-08-30 13:30:50|7589.8|7577.8|7589.9|7577.9|7589.9|7577.9|7589.8|7577.8|0
1725024660000|2024-08-30 13:31:00|7589.8|7577.8|7593|7581|7593.8|7581.8|7589.8|7577.8|0
1725024670000|2024-08-30 13:31:10|7587.6|7575.6|7584.7|7572.7|7589.7|7577.7|7583.3|7571.3|6
1725024680000|2024-08-30 13:31:20|7587.8|7575.8|7582.2|7570.2|7587.8|7575.8|7581.8|7569.8|1
1725024690000|2024-08-30 13:31:30|7590.7|7578.7|7595.8|7583.8|7597.1|7585.1|7590.7|7578.7|2
1725024700000|2024-08-30 13:31:40|7595.4|7583.4|7588.8|7576.8|7596.2|7584.2|7588.8|7576.8|2
1725024710000|2024-08-30 13:31:50|7589.3|7577.3|7592.4|7584.4|7593.5|7586.4|7589.1|7577.1|5
1725024720000|2024-08-30 13:32:00|7592.6|7586.6|7591.6|7585.6|7592.6|7586.6|7590.8|7584.4|12
1725024730000|2024-08-30 13:32:10|7601.9|7589.9|7605.3|7593.3|7605.8|7593.8|7600.8|7588.8|12
1725024740000|2024-08-30 13:32:20|7605.4|7593.4|7604.3|7596.3|7605.9|7596.3|7604.3|7593.4|1
1725024750000|2024-08-30 13:32:30|7604.5|7596.5|7603.1|7591.1|7613.8|7601.8|7603.1|7591.1|11
1725024760000|2024-08-30 13:32:40|7603.9|7591.9|7600.6|7592.6|7605.2|7595.6|7600.6|7590.9|2
1725024770000|2024-08-30 13:32:50|7598.1|7592.1|7594.3|7582.3|7600|7592.1|7594.3|7582.3|12
1725024780000|2024-08-30 13:33:00|7595.5|7583.5|7570|7562|7595.5|7583.5|7570|7562|2
1725024790000|2024-08-30 13:33:10|7569.9|7561.9|7569.2|7557.2|7570.1|7561.9|7566.6|7554.6|8
1725024800000|2024-08-30 13:33:20|7570.2|7558.2|7580.3|7568.3|7583.9|7571.9|7570.2|7558.2|3
1725024810000|2024-08-30 13:33:30|7581.2|7569.2|7583.8|7571.8|7583.9|7571.9|7581.2|7569.2|0
1725024820000|2024-08-30 13:33:40|7599.4|7587.4|7602.5|7590.5|7602.5|7590.5|7595.7|7583.7|11
1725024830000|2024-08-30 13:33:50|7603.8|7591.8|7597|7589|7606.4|7594.4|7597|7587.9|0
1725024840000|2024-08-30 13:34:00|7596.9|7588.9|7586|7574|7597|7589|7582.1|7570.1|6
1725024850000|2024-08-30 13:34:10|7587|7575|7588|7576|7588.5|7576.5|7587|7575|0
1725024860000|2024-08-30 13:34:20|7588.6|7576.6|7588.5|7576.5|7588.6|7576.6|7588.2|7576.2|0
1725024880000|2024-08-30 13:34:40|7588.7|7576.7|7594.9|7582.9|7598.1|7590.4|7588.7|7576.7|6
1725024890000|2024-08-30 13:34:50|7595.3|7583.3|7598|7586|7598|7586|7595.3|7583.3|2
1725024900000|2024-08-30 13:35:00|7596.9|7584.9|7606.5|7594.5|7606.5|7594.5|7596.9|7584.9|11
1725024910000|2024-08-30 13:35:10|7605.6|7593.6|7606.6|7594.6|7606.6|7596.1|7604.1|7593.6|0
1725024920000|2024-08-30 13:35:20|7606.5|7594.5|7606.5|7594.5|7606.5|7597.5|7605.5|7594.5|2
1725024930000|2024-08-30 13:35:30|7605.5|7597.5|7606.5|7594.5|7606.5|7597.5|7605.5|7594.5|0
1725024940000|2024-08-30 13:35:40|7607.3|7599.3|7607.3|7599.3|7607.3|7599.3|7607.3|7599.3|3
1725024950000|2024-08-30 13:35:50|7610.6|7598.6|7610.2|7604.2|7611.4|7604.2|7610.2|7598.6|2
1725024960000|2024-08-30 13:36:00|7613.6|7605.6|7618.6|7606.6|7621.6|7612.6|7613.6|7602.6|9
1725024970000|2024-08-30 13:36:10|7618.4|7606.4|7619.7|7607.7|7619.7|7607.7|7618.4|7606.4|3
1725024980000|2024-08-30 13:36:20|7616.6|7604.6|7610.3|7598.3|7618|7606|7605|7593|3
1725024990000|2024-08-30 13:36:30|7609.7|7597.7|7604.2|7592.2|7609.7|7597.7|7598.7|7586.7|1
1725025010000|2024-08-30 13:36:50|7605.6|7593.6|7602.1|7590.1|7605.8|7593.8|7600.6|7588.6|0
1725025020000|2024-08-30 13:37:00|7601.4|7589.4|7599.3|7587.3|7601.4|7589.4|7596.7|7584.7|0
1725025030000|2024-08-30 13:37:10|7600.1|7588.1|7599.7|7587.7|7601|7589|7597.6|7585.6|0
1725025040000|2024-08-30 13:37:20|7601|7589|7601.1|7589.1|7601.1|7589.1|7601|7589|0
1725025050000|2024-08-30 13:37:30|7601|7589|7593.4|7581.4|7601|7589|7593.4|7581.4|1
1725025060000|2024-08-30 13:37:40|7594.6|7582.6|7593.6|7581.6|7597.6|7585.6|7592.8|7580.8|2
1725025070000|2024-08-30 13:37:50|7590.9|7578.9|7585.6|7573.6|7590.9|7578.9|7585.6|7573.6|1
1725025080000|2024-08-30 13:38:00|7586.4|7574.4|7595.5|7583.5|7595.5|7583.5|7583.4|7571.4|0
1725025090000|2024-08-30 13:38:10|7595.6|7583.6|7600|7594|7600.5|7594|7591.5|7579.5|8
1725025100000|2024-08-30 13:38:20|7599.7|7593.7|7599.9|7591.9|7601.5|7594.3|7598.8|7586.8|3
1725025110000|2024-08-30 13:38:30|7601.5|7589.5|7611.6|7599.6|7612.1|7600.1|7599.9|7589.5|4
1725025120000|2024-08-30 13:38:40|7610.7|7598.7|7607.8|7595.8|7611.1|7602.6|7607.8|7595.8|3
1725025130000|2024-08-30 13:38:50|7608.7|7596.7|7607.5|7595.5|7610.5|7598.8|7606.8|7595|1
1725025140000|2024-08-30 13:39:00|7606.2|7594.2|7599.2|7587.2|7606.2|7594.2|7593.7|7581.7|4
1725025150000|2024-08-30 13:39:10|7598.4|7586.4|7598.1|7590.1|7598.4|7590.1|7598.1|7586.4|0
1725025160000|2024-08-30 13:39:20|7593.5|7581.5|7593.8|7581.8|7593.8|7581.8|7592.8|7580.8|2
1725025170000|2024-08-30 13:39:30|7595.5|7583.5|7599.1|7587.1|7599.4|7590|7595.5|7583.5|0
1725025180000|2024-08-30 13:39:40|7603.7|7591.7|7601.5|7589.5|7604.2|7594.5|7601.5|7589.5|5
1725025190000|2024-08-30 13:39:50|7602.7|7590.7|7606|7594|7607|7596|7602.7|7590.7|4
1725025200000|2024-08-30 13:40:00|7606.9|7594.9|7609.4|7601.4|7613|7603.9|7606.9|7594.9|3
1725025210000|2024-08-30 13:40:10|7609.3|7603.3|7598.1|7590.1|7610.5|7603.3|7598.1|7589.2|7
1725025220000|2024-08-30 13:40:20|7598.6|7590.6|7587.6|7575.6|7598.6|7590.6|7583.5|7571.5|3
1725025230000|2024-08-30 13:40:30|7589.7|7577.7|7588.5|7576.5|7589.9|7577.9|7588.4|7576.4|0
1725025240000|2024-08-30 13:40:40|7587.4|7575.4|7588.3|7576.3|7588.3|7576.3|7587.3|7575.3|0
1725025250000|2024-08-30 13:40:50|7588.4|7576.4|7586.7|7574.7|7589.7|7577.7|7586.7|7574.7|1
1725025260000|2024-08-30 13:41:00|7587.3|7575.3|7590.5|7578.5|7590.5|7578.5|7587.3|7575.3|0
1725025270000|2024-08-30 13:41:10|7589|7577|7590.5|7578.5|7593|7581|7587.2|7575.2|0
1725025280000|2024-08-30 13:41:20|7590.9|7578.9|7592.9|7584.9|7593.1|7584.9|7587.8|7575.8|2
1725025290000|2024-08-30 13:41:30|7593|7585|7591.3|7579.3|7593|7585|7591.3|7579.3|2
1725025300000|2024-08-30 13:41:40|7593.5|7581.5|7593.9|7581.9|7593.9|7581.9|7588.5|7576.5|2
1725025310000|2024-08-30 13:41:50|7594.3|7582.3|7593.4|7581.4|7594.4|7582.4|7593.4|7581.4|1
1725025320000|2024-08-30 13:42:00|7590.9|7582.9|7593.6|7585.6|7595.2|7585.6|7590.9|7581.3|0
1725025330000|2024-08-30 13:42:10|7595.2|7583.2|7593.8|7581.8|7603.5|7591.5|7593.8|7581.8|5
1725025340000|2024-08-30 13:42:20|7594.5|7582.5|7589.6|7577.6|7594.5|7582.5|7584.5|7572.5|7
1725025350000|2024-08-30 13:42:30|7588.3|7576.3|7588.7|7576.7|7588.7|7576.7|7588.3|7576.3|0
1725025360000|2024-08-30 13:42:40|7589.6|7577.6|7595.8|7583.8|7595.8|7583.8|7589.6|7577.6|0
1725025370000|2024-08-30 13:42:50|7594.9|7582.9|7596.1|7584.1|7596.1|7584.1|7593.2|7581.2|0
1725025380000|2024-08-30 13:43:00|7595.9|7583.9|7596.6|7588.6|7597.4|7588.6|7595.9|7583.9|0
1725025390000|2024-08-30 13:43:10|7598.6|7586.6|7598.6|7586.6|7598.6|7586.6|7598.6|7586.6|0
1725025400000|2024-08-30 13:43:20|7602.4|7590.4|7602.4|7590.4|7604.8|7592.8|7601.6|7589.6|4
1725025410000|2024-08-30 13:43:30|7602.3|7590.3|7603.2|7591.2|7603.2|7591.2|7602.3|7590.3|0
1725025420000|2024-08-30 13:43:40|7602.5|7594.5|7595.8|7583.8|7603.3|7594.5|7595|7583|8
1725025430000|2024-08-30 13:43:50|7597.4|7585.4|7597.4|7585.4|7597.4|7585.4|7597.4|7585.4|0
1725025440000|2024-08-30 13:44:00|7597.2|7585.2|7599.4|7587.4|7599.4|7587.4|7597.2|7585.2|0
1725025450000|2024-08-30 13:44:10|7598.1|7586.1|7599.4|7587.4|7599.4|7587.4|7598.1|7586.1|0
1725025460000|2024-08-30 13:44:20|7599|7587|7599.5|7587.5|7600.5|7588.5|7597.3|7585.3|2
1725025470000|2024-08-30 13:44:30|7599.6|7587.6|7599.1|7587.1|7599.6|7588.7|7594.6|7582.6|1
1725025480000|2024-08-30 13:44:40|7598.5|7586.5|7597|7585|7598.5|7588.8|7596.5|7584.5|1
1725025490000|2024-08-30 13:44:50|7597.8|7585.8|7595.8|7583.8|7597.8|7585.8|7595.8|7583.8|0
1725025500000|2024-08-30 13:45:00|7595.9|7583.9|7598.7|7590.7|7598.7|7590.8|7595.9|7583.9|2
1725025510000|2024-08-30 13:45:10|7603.6|7591.6|7603.6|7591.6|7603.6|7591.6|7602.8|7590.8|3
1725025520000|2024-08-30 13:45:20|7603.5|7591.5|7615.1|7603.1|7615.1|7603.1|7601.5|7589.5|3
1725025530000|2024-08-30 13:45:30|7615.4|7603.4|7612.5|7600.5|7615.6|7606|7611.6|7599.6|2
1725025540000|2024-08-30 13:45:40|7612.2|7600.2|7613.2|7601.2|7615.4|7603.4|7611.7|7599.7|2
1725025550000|2024-08-30 13:45:50|7614|7602|7614|7602|7614.5|7602.5|7613|7601|0
1725025560000|2024-08-30 13:46:00|7613.7|7601.7|7612.2|7600.2|7614.9|7607.8|7612.2|7600.2|6
1725025570000|2024-08-30 13:46:10|7614.1|7602.1|7613.1|7601.1|7614.5|7602.5|7610.4|7600.9|1
1725025580000|2024-08-30 13:46:20|7614.2|7602.2|7614.4|7602.4|7619.5|7607.5|7614.1|7602.2|7
1725025590000|2024-08-30 13:46:30|7614.3|7602.3|7612.5|7600.5|7619|7607|7610.1|7600.5|4
1725025600000|2024-08-30 13:46:40|7614.2|7602.2|7606.5|7594.5|7614.2|7602.2|7600.6|7588.6|3
1725025610000|2024-08-30 13:46:50|7610|7598|7605.6|7597.6|7611|7599.1|7605.6|7596.5|2
1725025620000|2024-08-30 13:47:00|7603.7|7597.7|7604.4|7592.4|7604.8|7598.1|7603.6|7592.3|0
1725025630000|2024-08-30 13:47:10|7601.1|7593.1|7593.4|7581.4|7603.9|7593.1|7592.1|7580.1|3
1725025640000|2024-08-30 13:47:20|7592|7580|7594.6|7582.6|7594.6|7582.6|7592|7580|0
1725025650000|2024-08-30 13:47:30|7595|7583|7591.8|7583.8|7595|7583.8|7591.8|7583|0
1725025660000|2024-08-30 13:47:40|7578.7|7566.7|7593.1|7581.1|7593.1|7581.1|7578.7|7566.7|2
1725025670000|2024-08-30 13:47:50|7589.1|7577.1|7586.6|7574.6|7592.3|7580.3|7586.6|7574.6|1
1725025680000|2024-08-30 13:48:00|7584.1|7572.1|7586.4|7578.4|7588.9|7578.4|7584.1|7572.1|0
1725025690000|2024-08-30 13:48:10|7588.9|7576.9|7588.9|7576.9|7588.9|7576.9|7588.9|7576.9|0
1725025710000|2024-08-30 13:48:30|7589|7577|7593.9|7581.9|7593.9|7581.9|7587.5|7577|1
1725025720000|2024-08-30 13:48:40|7594|7582|7593.8|7581.8|7594|7583.4|7590.9|7581.8|1
1725025730000|2024-08-30 13:48:50|7590.8|7582.8|7593.6|7581.6|7593.6|7582.8|7590.8|7581.6|0
1725025740000|2024-08-30 13:49:00|7593.9|7581.9|7591.1|7579.1|7599.5|7589.9|7584.6|7572.6|10
1725025750000|2024-08-30 13:49:10|7589.9|7577.9|7584.3|7572.3|7589.9|7577.9|7581.9|7569.9|1
1725025760000|2024-08-30 13:49:20|7585.8|7573.8|7584.7|7572.7|7587.4|7575.4|7579.2|7567.2|0
1725025770000|2024-08-30 13:49:30|7584.8|7572.8|7581.4|7569.4|7586.6|7574.6|7581.4|7569.4|0
1725025780000|2024-08-30 13:49:40|7581.9|7569.9|7576.2|7564.2|7581.9|7569.9|7576.2|7564.2|0
1725025790000|2024-08-30 13:49:50|7576.4|7564.4|7576.7|7564.7|7579|7567|7569.6|7560.5|2
1725025800000|2024-08-30 13:50:00|7579.1|7567.1|7576.2|7564.2|7580.1|7571.7|7575.7|7563.7|3
1725025810000|2024-08-30 13:50:10|7576.7|7564.7|7575.5|7563.5|7578.2|7566.2|7575.5|7563.5|2
1725025820000|2024-08-30 13:50:20|7580|7568|7579.3|7567.3|7580|7568|7576.2|7564.2|2
1725025830000|2024-08-30 13:50:30|7579.4|7567.4|7577.4|7565.4|7580.1|7568.1|7577.4|7565.4|0
1725025840000|2024-08-30 13:50:40|7576.4|7564.4|7575.9|7563.9|7576.8|7564.8|7575.9|7563.9|1
1725025850000|2024-08-30 13:50:50|7574.7|7562.7|7574.7|7562.7|7574.7|7562.7|7574.7|7562.7|0
1725025860000|2024-08-30 13:51:00|7566.4|7554.4|7562.8|7550.8|7567.1|7555.1|7559|7547|8
1725025870000|2024-08-30 13:51:10|7564.5|7552.5|7543|7531|7570.2|7558.2|7543|7531|7
1725025880000|2024-08-30 13:51:20|7544.2|7532.2|7538.4|7526.4|7554|7542|7538.4|7526.4|5
1725025890000|2024-08-30 13:51:30|7539.4|7527.4|7545.1|7533.1|7545.1|7533.1|7539.4|7527.4|1
1725025900000|2024-08-30 13:51:40|7549|7537|7567.3|7555.3|7567.5|7555.5|7545.2|7533.2|4
1725025910000|2024-08-30 13:51:50|7568.6|7556.6|7555.5|7543.5|7569.1|7557.1|7555.5|7543.5|2
1725025920000|2024-08-30 13:52:00|7555.2|7543.2|7552.7|7540.7|7555.2|7543.2|7552.7|7540.7|3
1725025930000|2024-08-30 13:52:10|7551.4|7539.4|7547.9|7535.9|7551.4|7539.4|7546.6|7534.6|2
1725025940000|2024-08-30 13:52:20|7548.2|7536.2|7548.2|7536.2|7549.3|7537.3|7545.3|7533.3|2
1725025950000|2024-08-30 13:52:30|7543.5|7531.5|7547.9|7535.9|7547.9|7535.9|7543.5|7531.5|1
1725025960000|2024-08-30 13:52:40|7547.5|7535.5|7552.7|7540.7|7556.8|7544.8|7547.5|7535.5|2
1725025970000|2024-08-30 13:52:50|7553.3|7541.3|7552.4|7540.4|7553.3|7541.3|7552.4|7540.4|0
1725025980000|2024-08-30 13:53:00|7550.2|7538.2|7553.9|7541.9|7553.9|7541.9|7550.2|7538.2|0
1725026000000|2024-08-30 13:53:20|7548.1|7536.1|7542.7|7530.7|7549.2|7537.2|7542.7|7530.7|1
1725026010000|2024-08-30 13:53:30|7542.9|7530.9|7545.2|7533.2|7546|7534|7542.9|7530.9|0
1725026020000|2024-08-30 13:53:40|7542.5|7530.5|7545.9|7533.9|7550.6|7538.6|7539.3|7527.3|1
1725026030000|2024-08-30 13:53:50|7544.9|7532.9|7544.7|7532.7|7544.9|7532.9|7544.7|7532.7|0
1725026040000|2024-08-30 13:54:00|7544.8|7532.8|7545.6|7533.6|7545.6|7533.6|7543.6|7531.6|0
1725026050000|2024-08-30 13:54:10|7545.8|7533.8|7555.5|7543.5|7555.6|7543.6|7545.8|7533.8|6
1725026070000|2024-08-30 13:54:30|7555.9|7543.9|7555.9|7543.9|7555.9|7543.9|7555.9|7543.9|0
1725026080000|2024-08-30 13:54:40|7556.1|7544.1|7561.7|7549.7|7561.7|7549.7|7556.1|7544.1|0
1725026090000|2024-08-30 13:54:50|7561.1|7549.1|7565.1|7553.1|7565.1|7553.1|7559.3|7547.3|5
1725026100000|2024-08-30 13:55:00|7565.3|7553.3|7569.8|7557.8|7570|7558|7565.3|7553.3|1
1725026110000|2024-08-30 13:55:10|7569.6|7557.6|7569.6|7557.6|7569.6|7557.6|7569.6|7557.6|0
1725026120000|2024-08-30 13:55:20|7569.7|7557.7|7569.8|7557.8|7570.1|7558.1|7567.9|7555.9|4
1725026130000|2024-08-30 13:55:30|7570.3|7558.3|7562.3|7550.3|7570.3|7558.3|7562.3|7550.3|3
1725026140000|2024-08-30 13:55:40|7562.8|7550.8|7561.5|7549.5|7562.9|7550.9|7561|7549|1
1725026150000|2024-08-30 13:55:50|7561|7549|7560.6|7548.6|7561.7|7549.7|7560.6|7548.6|1
1725026160000|2024-08-30 13:56:00|7560.7|7548.7|7560.7|7548.7|7560.7|7548.7|7560.7|7548.7|0
1725026170000|2024-08-30 13:56:10|7560.9|7548.9|7560.9|7548.9|7560.9|7548.9|7560.9|7548.9|0
1725026180000|2024-08-30 13:56:20|7560.7|7548.7|7567.2|7555.2|7567.7|7555.7|7560.7|7548.7|1
1725026190000|2024-08-30 13:56:30|7566.8|7554.8|7567.7|7555.7|7567.7|7555.7|7566.8|7554.8|1
1725026200000|2024-08-30 13:56:40|7566.7|7558.7|7565.2|7553.2|7570|7558.7|7564.8|7552.8|12
1725026210000|2024-08-30 13:56:50|7564.8|7552.8|7568.1|7556.1|7568.1|7556.1|7564|7552|0
1725026220000|2024-08-30 13:57:00|7568.2|7556.2|7568.7|7556.7|7568.7|7556.7|7567.7|7555.7|1
1725026230000|2024-08-30 13:57:10|7568.1|7556.1|7561.7|7549.7|7568.1|7556.1|7561.3|7549.3|3
1725026240000|2024-08-30 13:57:20|7567|7555|7570.1|7558.1|7570.1|7559.5|7565.4|7553.4|4
1725026270000|2024-08-30 13:57:50|7568.5|7560.5|7567.4|7555.4|7569.1|7561.1|7564.2|7552.2|6
1725026280000|2024-08-30 13:58:00|7568.2|7556.2|7565.8|7559.8|7568.2|7559.8|7561.3|7549.3|4
1725026290000|2024-08-30 13:58:10|7566.2|7560.2|7566.4|7558.4|7566.4|7560.3|7566.2|7558.4|0
1725026300000|2024-08-30 13:58:20|7566.5|7558.5|7577.1|7565.1|7577.6|7565.6|7566.5|7558.5|8
1725026320000|2024-08-30 13:58:40|7577.2|7565.2|7572.7|7564.7|7577.2|7565.2|7569.9|7557.9|5
1725026330000|2024-08-30 13:58:50|7575.9|7563.9|7568.2|7560.2|7576.3|7564.3|7568.2|7560.2|4
1725026340000|2024-08-30 13:59:00|7568|7560|7574.9|7562.9|7574.9|7562.9|7567.5|7559.5|1
1725026350000|2024-08-30 13:59:10|7575.9|7563.9|7576|7564|7576|7564|7575.9|7563.9|0
1725026370000|2024-08-30 13:59:30|7575.9|7563.9|7582.2|7570.2|7582.2|7575.8|7574.7|7563.9|4
1725026380000|2024-08-30 13:59:40|7583.1|7571.1|7587.8|7575.8|7588.6|7576.6|7582.5|7571.1|3
1725026390000|2024-08-30 13:59:50|7588|7576|7575.3|7563.3|7590.5|7578.5|7575.3|7563.3|11
1725026400000|2024-08-30 14:00:00|7574.3|7562.3|7575.6|7563.6|7576|7564|7574.3|7562.3|1
1725026410000|2024-08-30 14:00:10|7582.5|7570.5|7571.2|7559.2|7588.7|7579.9|7570.8|7558.8|8
1725026420000|2024-08-30 14:00:20|7572|7560|7572.3|7560.3|7572.3|7560.3|7572|7560|0
1725026430000|2024-08-30 14:00:30|7572.1|7560.1|7579.4|7567.4|7581.3|7569.3|7572.1|7560.1|1
1725026440000|2024-08-30 14:00:40|7580.2|7568.2|7582.5|7570.5|7582.9|7570.9|7580.1|7568.1|0
1725026450000|2024-08-30 14:00:50|7584.4|7572.4|7566.9|7554.9|7584.9|7572.9|7566.9|7554.9|7
1725026460000|2024-08-30 14:01:00|7567.4|7555.4|7578.2|7566.2|7578.2|7566.2|7567.4|7555.4|1
1725026470000|2024-08-30 14:01:10|7578.1|7566.1|7578.1|7566.1|7578.1|7566.1|7578.1|7566.1|0
1725026480000|2024-08-30 14:01:20|7579|7567|7586.5|7574.5|7586.5|7574.5|7579|7567|1
1725026490000|2024-08-30 14:01:30|7586.8|7574.8|7587|7575|7587|7575|7586.8|7574.8|0
1725026500000|2024-08-30 14:01:40|7587.6|7575.6|7588.5|7576.5|7591.7|7581.2|7586.5|7575.6|7
1725026510000|2024-08-30 14:01:50|7588.2|7576.2|7583.2|7571.2|7588.2|7576.2|7583.2|7571.2|2
1725026520000|2024-08-30 14:02:00|7582.7|7570.7|7582.2|7570.2|7582.9|7570.9|7578.7|7566.7|0
1725026530000|2024-08-30 14:02:10|7582.8|7570.8|7581.8|7569.8|7582.8|7570.8|7581.2|7569.2|0
1725026540000|2024-08-30 14:02:20|7584.2|7572.2|7582.6|7570.6|7588.8|7576.8|7582.6|7570.6|3
1725026550000|2024-08-30 14:02:30|7581.8|7569.8|7576.9|7564.9|7583.6|7571.6|7576.9|7564.9|0
1725026560000|2024-08-30 14:02:40|7575.4|7563.4|7580.7|7568.7|7582.4|7570.4|7572.6|7560.6|0
1725026570000|2024-08-30 14:02:50|7580.3|7568.3|7583.6|7571.6|7587.2|7575.2|7580.2|7568.2|2
1725026580000|2024-08-30 14:03:00|7583.4|7571.4|7587.1|7575.1|7588.3|7577.9|7583.4|7571.4|1
1725026590000|2024-08-30 14:03:10|7585.4|7573.4|7586.8|7574.8|7587.3|7575.3|7585.1|7573.1|0
1725026600000|2024-08-30 14:03:20|7586.4|7574.4|7576.1|7564.1|7586.4|7574.4|7573.7|7561.7|6
1725026610000|2024-08-30 14:03:30|7574.8|7562.8|7573.9|7561.9|7574.8|7562.8|7573.9|7561.9|0
1725026620000|2024-08-30 14:03:40|7572.9|7560.9|7579.1|7567.1|7579.1|7567.1|7572.9|7560.9|0
1725026630000|2024-08-30 14:03:50|7579.6|7567.6|7580.3|7568.3|7580.9|7568.9|7579.1|7567.1|1
1725026640000|2024-08-30 14:04:00|7580.5|7568.5|7582.2|7570.2|7582.2|7570.2|7580.5|7568.5|0
1725026650000|2024-08-30 14:04:10|7582.1|7570.1|7582.1|7570.1|7582.1|7570.1|7582.1|7570.1|0
1725026660000|2024-08-30 14:04:20|7581.6|7569.6|7574.2|7562.2|7581.6|7569.6|7566.7|7554.7|2
1725026670000|2024-08-30 14:04:30|7573.7|7561.7|7569.7|7557.7|7573.7|7561.7|7569.7|7557.7|0
1725026680000|2024-08-30 14:04:40|7570.8|7558.8|7574.7|7562.7|7576.7|7564.7|7570.8|7558.8|2
1725026690000|2024-08-30 14:04:50|7573|7561|7575.5|7563.5|7575.5|7563.5|7568.8|7556.8|3
1725026700000|2024-08-30 14:05:00|7578.4|7566.4|7578.8|7566.8|7578.8|7566.8|7577.3|7565.3|1
1725026710000|2024-08-30 14:05:10|7579.7|7567.7|7582.6|7570.6|7583.1|7571.1|7579.7|7567.7|2
1725026720000|2024-08-30 14:05:20|7582.2|7570.2|7587.1|7575.1|7587.5|7575.5|7582.2|7570.2|4
1725026730000|2024-08-30 14:05:30|7587|7575|7587.5|7575.5|7587.8|7575.8|7586.5|7574.5|8
1725026740000|2024-08-30 14:05:40|7587.3|7575.3|7586.9|7574.9|7587.3|7575.3|7586.9|7574.9|1
1725026750000|2024-08-30 14:05:50|7587.3|7575.3|7587.3|7575.3|7587.3|7575.3|7587.3|7575.3|0
1725026760000|2024-08-30 14:06:00|7586.8|7574.8|7588.6|7576.6|7588.6|7581.5|7586.4|7574.4|11
1725026770000|2024-08-30 14:06:10|7585.4|7577.4|7589.1|7577.1|7589.1|7577.4|7585.2|7577.1|2
1725026780000|2024-08-30 14:06:20|7588.7|7576.7|7588.7|7576.7|7588.7|7576.7|7588.7|7576.7|0
1725026790000|2024-08-30 14:06:30|7589.1|7577.1|7588.1|7580.1|7589.1|7580.1|7587.6|7577.1|1
1725026800000|2024-08-30 14:06:40|7587.6|7581.6|7587.6|7579.6|7588.1|7581.6|7587.6|7579.6|3
1725026810000|2024-08-30 14:06:50|7585|7573|7583|7571|7585.1|7573.1|7578.9|7566.9|39
1725026820000|2024-08-30 14:07:00|7584|7572|7580.2|7568.2|7584.5|7572.5|7577.3|7567.6|0
1725026830000|2024-08-30 14:07:10|7580.6|7568.6|7574.2|7566.2|7581.5|7569.5|7573.8|7565.5|1
1725026840000|2024-08-30 14:07:20|7573.8|7565.8|7569.1|7557.1|7573.8|7565.8|7567.7|7555.7|9
1725026850000|2024-08-30 14:07:30|7569|7557|7571|7559|7571|7559|7568.1|7556.1|2
1725026860000|2024-08-30 14:07:40|7570.9|7558.9|7577.5|7565.5|7578|7566|7567|7555|4
1725026870000|2024-08-30 14:07:50|7578.2|7566.2|7574.7|7562.7|7578.2|7568.6|7573.9|7561.9|1
1725026880000|2024-08-30 14:08:00|7572.7|7560.7|7574.4|7562.4|7577|7565|7571.7|7559.7|1
1725026890000|2024-08-30 14:08:10|7574.3|7562.3|7563.3|7551.3|7574.3|7562.3|7559.3|7547.3|4
1725026900000|2024-08-30 14:08:20|7562.7|7550.7|7559.5|7551.5|7562.7|7551.5|7559.5|7550.7|0
1725026910000|2024-08-30 14:08:30|7562.8|7550.8|7567.5|7555.5|7567.8|7555.8|7562.8|7550.8|0
1725026920000|2024-08-30 14:08:40|7558.2|7546.2|7552.5|7546.5|7561.2|7549.2|7552.5|7546.2|35
1725026930000|2024-08-30 14:08:50|7553.3|7547.3|7549.5|7537.5|7559.9|7550.3|7549.4|7537.4|23
1725026940000|2024-08-30 14:09:00|7549.4|7537.4|7549.5|7537.5|7549.8|7537.8|7544.1|7532.6|6
1725026950000|2024-08-30 14:09:10|7550|7538|7544.8|7536.8|7550.1|7538.1|7544.6|7535.1|2
1725026960000|2024-08-30 14:09:20|7548.2|7536.2|7552.5|7544.5|7555|7544.5|7545.1|7535.5|2
1725026970000|2024-08-30 14:09:30|7552.6|7544.6|7557.9|7549.9|7558|7550.4|7552.6|7544.6|3
1725026980000|2024-08-30 14:09:40|7556.6|7550.6|7559|7547|7559|7550.6|7556.4|7544.9|3
1725026990000|2024-08-30 14:09:50|7558.8|7546.8|7560.2|7552.2|7560.2|7554.2|7558.8|7546.8|4
1725027000000|2024-08-30 14:10:00|7560.3|7552.3|7564.4|7558.4|7564.4|7558.4|7560|7552.3|1
1725027010000|2024-08-30 14:10:10|7564.5|7558.5|7557.2|7545.2|7564.5|7558.5|7557.2|7545.2|4
1725027020000|2024-08-30 14:10:20|7560|7548|7556.6|7544.6|7562|7550|7556.6|7544.6|1
1725027030000|2024-08-30 14:10:30|7557|7545|7557|7545|7557|7545|7555.8|7543.8|0
1725027040000|2024-08-30 14:10:40|7556.3|7544.3|7553.1|7545.1|7556.3|7545.1|7553.1|7544.3|1
1725027050000|2024-08-30 14:10:50|7556.3|7544.3|7556.8|7544.8|7556.8|7545.1|7553.1|7543.6|0
1725027060000|2024-08-30 14:11:00|7557.1|7545.1|7549.3|7537.3|7557.9|7547.9|7549.3|7537.3|5
1725027070000|2024-08-30 14:11:10|7548.9|7536.9|7545.1|7537.1|7548.9|7537.3|7545.1|7536.3|0
1725027080000|2024-08-30 14:11:20|7547.9|7535.9|7545.7|7537.7|7547.9|7537.7|7545.7|7535.9|0
1725027090000|2024-08-30 14:11:30|7545.4|7537.4|7545.5|7533.5|7546.5|7537.4|7543.8|7531.8|2
1725027100000|2024-08-30 14:11:40|7545.1|7533.1|7542.7|7534.7|7545.5|7534.7|7542.7|7533.1|0
1725027110000|2024-08-30 14:11:50|7540.7|7532.7|7540.7|7532.7|7540.7|7532.7|7540.7|7532.7|1
1725027120000|2024-08-30 14:12:00|7541.4|7529.4|7540.2|7528.2|7541.4|7531.1|7537.1|7528.2|7
1725027130000|2024-08-30 14:12:10|7540.3|7528.3|7544.1|7532.1|7544.6|7532.6|7540.3|7528.3|2
1725027140000|2024-08-30 14:12:20|7542|7530|7544.5|7532.5|7545|7533|7537.7|7528.1|1
1725027150000|2024-08-30 14:12:30|7545|7533|7545.4|7533.4|7545.4|7533.4|7544.6|7532.6|0
1725027160000|2024-08-30 14:12:40|7544.5|7532.5|7527.7|7521.7|7545.4|7533.4|7527.7|7520.2|4
1725027170000|2024-08-30 14:12:50|7524.4|7512.4|7522.3|7510.3|7525.5|7513.5|7522.3|7510.3|3
1725027180000|2024-08-30 14:13:00|7526.2|7514.2|7528.6|7516.6|7528.6|7519.4|7525.1|7513.1|3
1725027190000|2024-08-30 14:13:10|7528.4|7516.4|7528|7516|7528.5|7516.5|7524.7|7512.7|4
1725027200000|2024-08-30 14:13:20|7528.2|7516.2|7530.2|7524.2|7531.2|7524.2|7528.2|7516.2|2
1725027210000|2024-08-30 14:13:30|7530.3|7524.3|7527.7|7515.7|7536.2|7525.2|7527.7|7515.7|6
1725027220000|2024-08-30 14:13:40|7526.4|7514.4|7530.2|7518.2|7530.2|7518.2|7525.5|7513.5|1
1725027230000|2024-08-30 14:13:50|7531.3|7519.3|7529.5|7521.5|7533.2|7521.5|7529.5|7519.3|0
1725027240000|2024-08-30 14:14:00|7529.3|7521.3|7528.8|7520.8|7529.4|7521.4|7528.8|7520.8|4
1725027250000|2024-08-30 14:14:10|7525|7513|7521.7|7509.7|7525|7513|7519.7|7507.7|4
1725027260000|2024-08-30 14:14:20|7521|7509|7528|7516|7528|7517.9|7520.6|7508.6|7
1725027270000|2024-08-30 14:14:30|7525|7513|7527|7515|7527.9|7515.9|7522.1|7510.1|1
1725027280000|2024-08-30 14:14:40|7528.5|7516.5|7528.6|7516.6|7529.3|7519.5|7527.5|7516.5|0
1725027290000|2024-08-30 14:14:50|7529|7517|7530.8|7518.8|7530.8|7522.1|7527.6|7517|1
1725027300000|2024-08-30 14:15:00|7527.8|7519.8|7539.4|7527.4|7539.4|7527.4|7527.8|7518.7|13
1725027310000|2024-08-30 14:15:10|7531.3|7519.3|7523|7511|7531.4|7519.4|7522.2|7511|3
1725027320000|2024-08-30 14:15:20|7522.5|7510.5|7525.7|7513.7|7525.7|7513.7|7520.4|7508.4|3
1725027330000|2024-08-30 14:15:30|7526.8|7514.8|7531.5|7519.5|7531.9|7519.9|7526.8|7514.8|0
1725027340000|2024-08-30 14:15:40|7531.1|7519.1|7531.9|7519.9|7532.3|7520.3|7530.9|7518.9|0
1725027350000|2024-08-30 14:15:50|7530|7518|7529.1|7517.1|7530|7518|7529.1|7517.1|0
1725027360000|2024-08-30 14:16:00|7528.6|7516.6|7523.8|7511.8|7528.6|7516.6|7523.8|7511.8|1
1725027370000|2024-08-30 14:16:10|7525.5|7513.5|7529.1|7517.1|7529.8|7521.8|7523.9|7511.9|5
1725027380000|2024-08-30 14:16:20|7530.3|7518.3|7526|7514|7530.8|7519.7|7525.1|7514|1
1725027390000|2024-08-30 14:16:30|7525.9|7513.9|7526.9|7514.9|7526.9|7517.3|7525.3|7513.9|0
1725027400000|2024-08-30 14:16:40|7525.4|7517.4|7525.8|7517.8|7525.8|7517.8|7525.4|7517.4|0
1725027410000|2024-08-30 14:16:50|7525.9|7517.9|7527.1|7519.1|7528.7|7521|7525.9|7516.7|3
1725027420000|2024-08-30 14:17:00|7527.3|7519.3|7536.6|7524.6|7536.6|7524.6|7527.3|7519.3|3
1725027430000|2024-08-30 14:17:10|7536.7|7524.7|7545.2|7533.2|7545.2|7533.2|7536.7|7524.7|1
1725027440000|2024-08-30 14:17:20|7544|7532|7543.5|7531.5|7544.3|7532.3|7542.1|7530.1|4
1725027450000|2024-08-30 14:17:30|7542.1|7530.1|7530.3|7518.3|7542.2|7530.2|7527.8|7517.4|3
1725027460000|2024-08-30 14:17:40|7532|7520|7534|7522|7534.2|7522.2|7532|7520|0
1725027470000|2024-08-30 14:17:50|7535.3|7523.3|7531.6|7519.6|7535.3|7523.3|7530.5|7519.2|0
1725027480000|2024-08-30 14:18:00|7534.2|7522.2|7535.9|7527.9|7536.3|7527.9|7534.2|7522.2|1
1725027490000|2024-08-30 14:18:10|7536|7528|7535.5|7529.5|7536|7529.5|7535.5|7528|0
1725027500000|2024-08-30 14:18:20|7537.6|7529.6|7539.7|7531.7|7540.4|7531.7|7537.6|7528.4|1
1725027510000|2024-08-30 14:18:30|7539.6|7531.6|7539.6|7531.6|7539.6|7531.6|7539.6|7531.6|0
1725027520000|2024-08-30 14:18:40|7539.3|7531.3|7539.8|7533.8|7539.8|7533.8|7539.3|7531.3|0
1725027530000|2024-08-30 14:18:50|7540.2|7528.2|7541.1|7529.1|7541.1|7529.1|7539.8|7527.8|3
1725027540000|2024-08-30 14:19:00|7541|7529|7541|7529|7541|7529|7541|7529|1
1725027550000|2024-08-30 14:19:10|7539.4|7531.4|7539.6|7527.6|7541.1|7532.1|7539.4|7527.6|1
1725027560000|2024-08-30 14:19:20|7539.7|7527.7|7542.8|7530.8|7542.8|7530.8|7539.4|7527.4|8
1725027570000|2024-08-30 14:19:30|7542.7|7530.7|7538.7|7526.7|7542.7|7530.7|7535.8|7526.7|3
1725027580000|2024-08-30 14:19:40|7539.5|7527.5|7538.9|7532.9|7540.4|7532.9|7538.9|7527.5|0
1725027600000|2024-08-30 14:20:00|7539.3|7533.3|7544|7532|7544|7533.3|7539.3|7532|3
1725027610000|2024-08-30 14:20:10|7543.4|7531.4|7544|7532|7544.4|7532.4|7543.4|7531.4|0
1725027620000|2024-08-30 14:20:20|7544.4|7532.4|7558.2|7550.2|7558.5|7550.2|7544|7532|4
1725027630000|2024-08-30 14:20:30|7563|7551|7562|7550|7563|7551|7560.6|7548.6|3
1725027640000|2024-08-30 14:20:40|7561.5|7549.5|7571.2|7559.2|7571.2|7559.2|7561.2|7549.4|4
1725027650000|2024-08-30 14:20:50|7570.9|7558.9|7570.9|7558.9|7570.9|7558.9|7570.9|7558.9|1
1725027660000|2024-08-30 14:21:00|7571.1|7559.1|7569.9|7557.9|7571.1|7562|7568.5|7556.5|2
1725027670000|2024-08-30 14:21:10|7569.8|7557.8|7569.8|7557.8|7569.8|7557.8|7569.8|7557.8|0
1725027680000|2024-08-30 14:21:20|7566.4|7554.4|7569.8|7557.8|7570.8|7558.8|7566.4|7554.4|0
1725027690000|2024-08-30 14:21:30|7566.9|7554.9|7561.7|7549.7|7568.3|7558.4|7561.3|7549.3|1
1725027700000|2024-08-30 14:21:40|7558.9|7546.9|7556.9|7548.9|7559.4|7549.7|7556.9|7546.5|0
1725027710000|2024-08-30 14:21:50|7556.4|7548.4|7568.1|7556.1|7570.6|7558.6|7556.4|7548.4|4
1725027720000|2024-08-30 14:22:00|7569|7557|7569.9|7557.9|7570.3|7558.3|7567.9|7555.9|0
1725027730000|2024-08-30 14:22:10|7567.8|7555.8|7565.6|7553.6|7569.4|7560.2|7565.6|7553.6|1
1725027740000|2024-08-30 14:22:20|7567.9|7555.9|7566.1|7554.1|7568.1|7556.1|7565.6|7553.6|0
1725027750000|2024-08-30 14:22:30|7565.6|7553.6|7565.9|7553.9|7565.9|7553.9|7565.5|7553.5|0
1725027760000|2024-08-30 14:22:40|7565.8|7553.8|7567.5|7555.5|7567.9|7555.9|7565.8|7553.8|0
1725027770000|2024-08-30 14:22:50|7566.9|7554.9|7566.9|7554.9|7566.9|7554.9|7566.9|7554.9|0
1725027780000|2024-08-30 14:23:00|7567.4|7555.4|7568.8|7556.8|7568.8|7558.4|7566.4|7555.4|1
1725027790000|2024-08-30 14:23:10|7567.5|7559.5|7579.3|7567.3|7580.3|7568.3|7567.5|7559.5|5
1725027800000|2024-08-30 14:23:20|7578.8|7566.8|7579.2|7567.2|7579.2|7567.2|7578.8|7566.8|0
1725027810000|2024-08-30 14:23:30|7573.8|7561.8|7573|7565|7574.7|7565|7572.8|7560.8|1
1725027820000|2024-08-30 14:23:40|7573.6|7565.6|7573.6|7565.6|7573.6|7565.6|7573.6|7565.6|0
1725027830000|2024-08-30 14:23:50|7573.9|7565.9|7573|7561|7579.7|7569.3|7573|7561|4
1725027840000|2024-08-30 14:24:00|7572.6|7560.6|7567.3|7555.3|7573|7561|7563.8|7555.3|4
1725027850000|2024-08-30 14:24:10|7567.8|7555.8|7564.9|7556.9|7567.8|7556.9|7564.9|7555.8|0
1725027860000|2024-08-30 14:24:20|7564.8|7556.8|7563.1|7551.1|7564.8|7556.8|7561.9|7549.9|4
1725027870000|2024-08-30 14:24:30|7563|7551|7558|7550|7563|7551|7555.4|7546.2|5
1725027880000|2024-08-30 14:24:40|7559.6|7547.6|7562.1|7550.1|7562.1|7553.1|7555.7|7546.8|2
1725027890000|2024-08-30 14:24:50|7559.3|7547.3|7569.8|7557.8|7569.8|7557.8|7559.3|7547.3|4
1725027900000|2024-08-30 14:25:00|7568.5|7556.5|7563.1|7551.1|7570.6|7558.6|7562.1|7550.6|1
1725027910000|2024-08-30 14:25:10|7562.8|7550.8|7564.3|7552.3|7564.3|7552.3|7562.8|7550.8|4
1725027920000|2024-08-30 14:25:20|7563.7|7555.7|7563.7|7555.7|7564.3|7557.7|7563.7|7555.7|1
1725027930000|2024-08-30 14:25:30|7567.3|7555.3|7567|7555|7567.3|7555.3|7566.7|7554.7|4
1725027940000|2024-08-30 14:25:40|7566.5|7554.5|7566.5|7554.5|7567|7555|7566.5|7554.5|0
1725027960000|2024-08-30 14:26:00|7566.4|7554.4|7575.6|7563.6|7578.1|7568.1|7566.4|7554.4|0
1725027970000|2024-08-30 14:26:10|7573.2|7565.2|7570|7558|7576.2|7565.2|7570|7558|1
1725027980000|2024-08-30 14:26:20|7567.8|7555.8|7574.7|7562.7|7575.2|7563.2|7567.8|7555.8|1
1725027990000|2024-08-30 14:26:30|7574.2|7562.2|7574.7|7562.7|7574.7|7562.7|7574.2|7562.2|0
1725028000000|2024-08-30 14:26:40|7574|7566|7579|7571|7580.6|7571|7574|7566|2
1725028010000|2024-08-30 14:26:50|7580.6|7568.6|7580.8|7572.8|7582.3|7573.8|7578.8|7568.6|7
1725028020000|2024-08-30 14:27:00|7581.3|7573.3|7581.3|7573.3|7581.3|7573.9|7579.9|7573.3|1
1725028030000|2024-08-30 14:27:10|7582|7574|7588.8|7580.8|7590.4|7580.8|7582|7574|4
1725028040000|2024-08-30 14:27:20|7589.3|7581.3|7595.1|7583.1|7599.1|7587.1|7589.3|7581.3|7
1725028050000|2024-08-30 14:27:30|7595.2|7583.2|7584.4|7572.4|7595.2|7583.2|7577.6|7565.6|8
1725028060000|2024-08-30 14:27:40|7586|7574|7588.5|7576.5|7589.7|7580.1|7585.9|7573.9|1
1725028070000|2024-08-30 14:27:50|7590.2|7578.2|7591.3|7579.3|7591.3|7579.3|7589.1|7577.1|0
1725028080000|2024-08-30 14:28:00|7591.4|7579.4|7583.4|7571.4|7592.3|7580.3|7583.4|7571.4|5
1725028090000|2024-08-30 14:28:10|7584.1|7572.1|7577.1|7565.1|7587.2|7575.2|7577.1|7565.1|1
1725028100000|2024-08-30 14:28:20|7579.2|7567.2|7588.9|7576.9|7588.9|7576.9|7577.6|7567.2|2
1725028120000|2024-08-30 14:28:40|||||||||1
1725028130000|2024-08-30 14:28:50|7589.4|7577.4|7594.1|7582.1|7594.1|7582.1|7589.4|7577.4|7
1725028140000|2024-08-30 14:29:00|7594.3|7582.3|7594.6|7582.6|7594.8|7582.8|7593.5|7581.5|2
1725028150000|2024-08-30 14:29:10|7593.1|7585.1|7592.2|7584.2|7594.7|7585.7|7592.2|7581.5|6
1725028160000|2024-08-30 14:29:20|7592.6|7584.6|7598.5|7586.5|7599.3|7592.1|7592.6|7584.6|4
1725028170000|2024-08-30 14:29:30|7599.4|7587.4|7599.1|7587.1|7599.5|7587.5|7599.1|7587.1|0
1725028180000|2024-08-30 14:29:40|7599.5|7587.5|7598|7592|7599.5|7592|7594.7|7583|3
1725028190000|2024-08-30 14:29:50|7597.6|7585.6|7598|7586|7598|7586|7597|7585|1
1725028200000|2024-08-30 14:30:00|7598.1|7586.1|7599.8|7587.8|7599.8|7591|7597|7586.1|1
1725028210000|2024-08-30 14:30:10|7598.9|7590.9|7611.3|7605.3|7612.4|7605.3|7598.9|7588.2|7
1725028220000|2024-08-30 14:30:20|7610.7|7604.7|7612.8|7600.8|7612.8|7604.7|7610.7|7599.9|1
1725028230000|2024-08-30 14:30:30|7612.9|7600.9|7600.4|7588.4|7612.9|7603.1|7597.6|7587.8|4
1725028250000|2024-08-30 14:30:50|7604.9|7596.9|7604.9|7592.9|7605.9|7597.9|7603.5|7591.5|6
1725028260000|2024-08-30 14:31:00|7604.2|7592.2|7603.4|7595.4|7608.4|7596.4|7600.9|7592.2|2
1725028270000|2024-08-30 14:31:10|7603.3|7595.3|7586.6|7574.6|7603.3|7595.3|7585.4|7573.4|6
1725028280000|2024-08-30 14:31:20|7586.2|7574.2|7591.2|7579.2|7591.2|7579.2|7586.2|7574.2|1
1725028290000|2024-08-30 14:31:30|7591.3|7579.3|7590.9|7578.9|7591.7|7580.4|7588|7578.9|0
1725028300000|2024-08-30 14:31:40|7592.1|7580.1|7592.1|7580.1|7592.1|7580.1|7592.1|7580.1|1
1725028310000|2024-08-30 14:31:50|7589.4|7581.4|7589.6|7577.6|7589.6|7581.4|7588.7|7576.7|1
1725028320000|2024-08-30 14:32:00|7588.7|7576.7|7588.7|7576.7|7590.4|7578.4|7588.7|7576.7|0
1725028330000|2024-08-30 14:32:10|7589.5|7577.5|7590.4|7578.4|7590.9|7578.9|7589.5|7577.5|0
1725028340000|2024-08-30 14:32:20|7591.3|7579.3|7587.4|7575.4|7597|7585|7587|7575|2
1725028350000|2024-08-30 14:32:30|7585.4|7573.4|7590.3|7578.3|7590.7|7578.9|7585.4|7573.4|1
1725028360000|2024-08-30 14:32:40|7591|7579|7590.6|7578.6|7591|7579|7590.6|7578.6|0
1725028370000|2024-08-30 14:32:50|7590.9|7578.9|7588.2|7580.2|7593.9|7581.9|7588.2|7578.4|0
1725028380000|2024-08-30 14:33:00|7594.7|7582.7|7595.5|7583.5|7595.5|7583.5|7594.7|7582.7|2
1725028390000|2024-08-30 14:33:10|7595.3|7583.3|7595.3|7583.3|7595.3|7583.3|7595.3|7583.3|0
1725028400000|2024-08-30 14:33:20|7594|7582|7593.6|7581.6|7594|7582|7593.6|7581.6|0
1725028410000|2024-08-30 14:33:30|7590.6|7582.6|7590.6|7582.6|7590.6|7582.6|7590.6|7582.6|0
1725028420000|2024-08-30 14:33:40|7590.4|7582.4|7591|7583|7593.5|7583|7590.4|7581.3|0
1725028430000|2024-08-30 14:33:50|7593.3|7581.3|7593.3|7581.3|7593.3|7581.3|7593.3|7581.3|0
1725028440000|2024-08-30 14:34:00|7593.4|7581.4|7590.9|7582.9|7593.4|7582.9|7590.9|7581.4|0
1725028450000|2024-08-30 14:34:10|7593.4|7581.4|7591|7583|7593.4|7583|7591|7581.4|1
1725028460000|2024-08-30 14:34:20|7593.4|7581.4|7593.4|7581.4|7593.4|7583|7591|7581.4|0
1725028470000|2024-08-30 14:34:30|7588.2|7582.2|7586.8|7578.8|7593.4|7582.2|7586.8|7575.1|4
1725028480000|2024-08-30 14:34:40|7587.9|7575.9|7581|7573|7587.9|7575.9|7581|7572.7|1
1725028490000|2024-08-30 14:34:50|7584|7572|7584|7572|7584|7572|7584|7572|0
1725028500000|2024-08-30 14:35:00|7584.6|7572.6|7586.3|7578.3|7587.4|7578.3|7584.5|7572.5|2
1725028510000|2024-08-30 14:35:10|7586.8|7578.8|7591.6|7579.6|7593.6|7584.6|7586.8|7578.8|1
1725028520000|2024-08-30 14:35:20|7592.8|7580.8|7595.4|7583.4|7596|7584|7591.4|7579.4|0
1725028530000|2024-08-30 14:35:30|7594.6|7582.6|7592.3|7580.3|7594.6|7583.9|7590.3|7578.3|2
1725028540000|2024-08-30 14:35:40|7591.1|7579.1|7588.4|7576.4|7591.1|7579.1|7588.4|7576.4|0
1725028550000|2024-08-30 14:35:50|7590.5|7578.5|7594.1|7582.1|7595.6|7583.6|7590.5|7578.5|0
1725028560000|2024-08-30 14:36:00|7595|7583|7596.1|7584.1|7596.1|7584.1|7595|7583|0
1725028580000|2024-08-30 14:36:20|7592.9|7584.9|7593|7585|7595.9|7585|7592.9|7583.9|0
1725028600000|2024-08-30 14:36:40|7592.6|7584.6|7587.1|7575.1|7593.6|7584.6|7586.2|7575.1|5
1725028610000|2024-08-30 14:36:50|7587.9|7575.9|7589.3|7577.3|7589.3|7577.3|7587.5|7575.5|2
1725028620000|2024-08-30 14:37:00|7588.9|7576.9|7587.9|7575.9|7590.6|7578.6|7587.9|7575.9|0
1725028630000|2024-08-30 14:37:10|7589.6|7577.6|7590.4|7578.4|7590.4|7580.8|7588.8|7577.6|0
1725028640000|2024-08-30 14:37:20|7588.8|7580.8|7594.7|7582.7|7594.7|7582.7|7588.8|7578.3|2
1725028660000|2024-08-30 14:37:40|7595.9|7583.9|7593.7|7585.7|7596.1|7585.7|7593.7|7583.9|0
1725028670000|2024-08-30 14:37:50|7596.1|7584.1|7592.7|7580.7|7596.1|7585.7|7592.7|7580.7|2
1725028680000|2024-08-30 14:38:00|7594.2|7582.2|7592.8|7580.8|7594.7|7582.7|7590.2|7578.2|1
1725028690000|2024-08-30 14:38:10|7592.7|7580.7|7591.8|7579.8|7592.7|7580.7|7591.8|7579.8|0
1725028700000|2024-08-30 14:38:20|7592.8|7580.8|7603.9|7591.9|7605.7|7593.7|7592.8|7580.8|7
1725028710000|2024-08-30 14:38:30|7602.4|7590.4|7599.4|7591.4|7604.5|7592.5|7599.4|7589.6|2
1725028720000|2024-08-30 14:38:40|7607|7595|7606.9|7594.9|7609.6|7597.6|7606.2|7594.2|4
1725028730000|2024-08-30 14:38:50|7606.8|7594.8|7601.8|7589.8|7606.8|7594.8|7601.8|7589.8|1
1725028740000|2024-08-30 14:39:00|7601.3|7589.3|7598.5|7590.5|7601.3|7591.1|7597.1|7589.3|0
1725028750000|2024-08-30 14:39:10|7598.3|7592.3|7598.3|7592.3|7598.3|7592.3|7598.3|7592.3|0
1725028760000|2024-08-30 14:39:20|7597.1|7585.1|7595|7583|7597.4|7588.3|7595|7583|4
1725028770000|2024-08-30 14:39:30|7590.3|7578.3|7598.4|7586.4|7598.4|7588.8|7589.7|7577.7|8
1725028780000|2024-08-30 14:39:40|7598.2|7586.2|7596.3|7584.3|7598.2|7586.2|7595|7583|1
1725028790000|2024-08-30 14:39:50|7596.8|7584.8|7598.3|7586.3|7598.5|7589.8|7595.7|7584.8|0
1725028800000|2024-08-30 14:40:00|7598.4|7586.4|7597.2|7585.2|7598.4|7586.4|7594.2|7582.2|0
1725028810000|2024-08-30 14:40:10|7597.6|7585.6|7614.4|7602.4|7615.5|7606.6|7596.7|7585.6|9
1725028820000|2024-08-30 14:40:20|7615.2|7603.2|7611.7|7603.7|7615.2|7605.1|7611.6|7602.5|4
1725028830000|2024-08-30 14:40:30|7611.5|7603.5|7603.1|7591.1|7611.5|7604.1|7603.1|7591.1|1
1725028840000|2024-08-30 14:40:40|7606.1|7594.1|7604.8|7592.8|7607.4|7595.4|7602.5|7590.5|5
1725028850000|2024-08-30 14:40:50|7603.9|7591.9|7604.9|7592.9|7609.6|7597.6|7601.4|7589.4|3
1725028860000|2024-08-30 14:41:00|7603.6|7595.6|7608.5|7602.5|7608.5|7602.5|7603.6|7595.6|1
1725028870000|2024-08-30 14:41:10|7608.6|7602.6|7609.8|7597.8|7609.8|7602.6|7608.6|7597|3
1725028880000|2024-08-30 14:41:20|7608.6|7600.6|7626.3|7614.3|7626.3|7620.1|7608.6|7597.8|6
1725028890000|2024-08-30 14:41:30|7626.2|7614.2|7614.4|7602.4|7626.2|7614.2|7612|7600|2
1725028900000|2024-08-30 14:41:40|7613.3|7601.3|7613.2|7601.2|7613.3|7601.3|7611.5|7599.5|0
1725028910000|2024-08-30 14:41:50|7613.1|7601.1|7612.6|7600.6|7616.6|7604.9|7610.6|7598.6|4
1725028920000|2024-08-30 14:42:00|7612.9|7600.9|7625.7|7617.7|7627.4|7617.8|7612.9|7600.9|3
1725028930000|2024-08-30 14:42:10|7625.5|7617.5|7629.8|7617.8|7629.8|7617.8|7625.5|7617.5|2
1725028940000|2024-08-30 14:42:20|7629.2|7617.2|7624.8|7612.8|7629.2|7617.2|7620.8|7608.8|1
1725028950000|2024-08-30 14:42:30|7625.4|7613.4|7628.6|7616.6|7628.6|7616.6|7625.4|7613.4|1
1725028960000|2024-08-30 14:42:40|7626.8|7614.8|7623.3|7611.3|7626.8|7614.8|7619.4|7607.4|2
1725028970000|2024-08-30 14:42:50|7622|7610|7624.6|7618.6|7625.2|7618.6|7620.7|7608.7|4
1725028980000|2024-08-30 14:43:00|7625.3|7619.3|7623.4|7611.4|7636.6|7627.6|7613.6|7601.6|21
1725028990000|2024-08-30 14:43:10|7617.7|7611.7|7617.8|7611.8|7623.8|7611.8|7617.2|7610|3
1725029000000|2024-08-30 14:43:20|7619.5|7611.5|7626.8|7614.8|7628.8|7618.6|7619.5|7608.6|7
1725029010000|2024-08-30 14:43:30|7627.2|7615.2|7628|7616|7628|7616|7626.9|7614.9|1
1725029020000|2024-08-30 14:43:40|7627.4|7615.4|7623.5|7611.5|7627.8|7617|7623.5|7611.5|2
1725029030000|2024-08-30 14:43:50|7624|7612|7622.6|7616.6|7624.2|7617.1|7621.5|7612|1
1725029040000|2024-08-30 14:44:00|7624.5|7616.5|7644.8|7632.8|7649.1|7638|7624.5|7616.4|27
1725029050000|2024-08-30 14:44:10|7642.7|7630.7|7639.2|7627.2|7642.7|7630.7|7639.2|7627.2|4
1725029060000|2024-08-30 14:44:20|7639|7627|7641.1|7629.1|7641.1|7631.8|7638.7|7626.9|0
1725029070000|2024-08-30 14:44:30|7640.6|7628.6|7649.5|7637.5|7649.5|7637.9|7637.6|7625.6|7
1725029080000|2024-08-30 14:44:40|7651.1|7639.1|7652.2|7644.2|7654.1|7644.2|7650.6|7638.6|2
1725029090000|2024-08-30 14:44:50|7655.5|7643.5|7649.1|7637.1|7656.5|7644.5|7642|7630|18
1725029100000|2024-08-30 14:45:00|7649.9|7637.9|7651.9|7639.9|7658.6|7646.6|7645.5|7636.5|10
1725029110000|2024-08-30 14:45:10|7652.2|7640.2|7649.8|7641.8|7655.1|7643.7|7649.7|7639|8
1725029120000|2024-08-30 14:45:20|7654.1|7642.1|7652.8|7640.8|7654.1|7642.1|7652.7|7640.7|1
1725029130000|2024-08-30 14:45:30|7652.7|7640.7|7649.6|7641.6|7653.2|7641.6|7649.6|7640.4|2
1725029140000|2024-08-30 14:45:40|7649|7641|7643.7|7631.7|7649|7641|7639.6|7627.6|3
1725029150000|2024-08-30 14:45:50|7640.7|7628.7|7635.4|7623.4|7647|7635|7635.4|7623.4|15
1725029160000|2024-08-30 14:46:00|7636.1|7624.1|7621|7609|7636.1|7624.8|7617|7605|6
1725029170000|2024-08-30 14:46:10|7617.5|7605.5|7619.6|7607.6|7620.8|7608.8|7617.4|7605.4|3
1725029180000|2024-08-30 14:46:20|7620.7|7608.7|7620.9|7608.9|7622.3|7610.3|7620.7|7608.7|0
1725029190000|2024-08-30 14:46:30|7620.8|7608.8|7616.5|7604.5|7621|7609|7613.4|7601.4|3
1725029200000|2024-08-30 14:46:40|7614.4|7602.4|7617|7605|7617|7605|7613.9|7601.9|0
1725029210000|2024-08-30 14:46:50|7617.4|7605.4|7616.5|7604.5|7617.4|7605.4|7616.1|7604.1|0
1725029220000|2024-08-30 14:47:00|7615.8|7607.8|7616.2|7610.2|7617.7|7610.2|7615.8|7604.5|0
1725029230000|2024-08-30 14:47:10|7616.8|7608.8|7625.6|7613.6|7628.6|7617.2|7613.9|7601.9|3
1725029240000|2024-08-30 14:47:20|7626.1|7614.1|7624.3|7616.3|7626.1|7616.3|7622.9|7610.9|3
1725029250000|2024-08-30 14:47:30|7625.4|7613.4|7622.5|7610.5|7625.4|7613.4|7622.1|7610.1|0
1725029260000|2024-08-30 14:47:40|7621.7|7609.7|7625.8|7613.8|7625.8|7613.8|7621.4|7609.4|0
1725029270000|2024-08-30 14:47:50|7624.1|7616.1|7620.8|7612.8|7625.9|7616.7|7620.8|7612.8|0
1725029280000|2024-08-30 14:48:00|7620.7|7612.7|7620.4|7612.4|7621.6|7612.7|7620.4|7609|0
1725029290000|2024-08-30 14:48:10|7620.3|7612.3|7627.6|7619.6|7627.7|7619.6|7620.3|7612.3|3
1725029310000|2024-08-30 14:48:30|7627.4|7619.4|7627.4|7619.4|7627.4|7619.4|7627.4|7619.4|0
1725029320000|2024-08-30 14:48:40|7621.5|7609.5|7617|7605|7621.5|7609.5|7616.4|7604.4|3
1725029330000|2024-08-30 14:48:50|7617.4|7605.4|7611.6|7599.6|7619.9|7607.9|7608.2|7596.2|7
1725029340000|2024-08-30 14:49:00|7611.3|7599.3|7614.9|7602.9|7615.8|7603.8|7608.4|7596.4|0
1725029350000|2024-08-30 14:49:10|7612.5|7604.5|7609.4|7601.4|7613.5|7604.5|7609.1|7597.1|2
1725029360000|2024-08-30 14:49:20|7609.5|7597.5|7612.1|7600.1|7612.1|7600.6|7608.6|7597.5|1
1725029370000|2024-08-30 14:49:30|7612.5|7600.5|7613|7601|7613|7601.1|7608.6|7599.8|1
1725029380000|2024-08-30 14:49:40|7610.6|7598.6|7614.3|7602.3|7614.8|7602.8|7610.6|7598.6|4
1725029390000|2024-08-30 14:49:50|7612.6|7600.6|7609.6|7597.6|7612.6|7600.6|7609.5|7597.5|0
1725029400000|2024-08-30 14:50:00|7609.2|7597.2|7619.5|7607.5|7621.9|7612.4|7609.2|7597.2|9
1725029410000|2024-08-30 14:50:10|7621|7609|7628.8|7616.8|7628.8|7616.8|7619.4|7608.1|1
1725029420000|2024-08-30 14:50:20|7630.3|7618.3|7642.6|7630.6|7642.6|7631.2|7630|7618.3|21
1725029430000|2024-08-30 14:50:30|7642.5|7630.5|7631.3|7619.3|7642.5|7630.5|7631.3|7619.3|4
1725029440000|2024-08-30 14:50:40|7631.8|7619.8|7623.6|7611.6|7631.8|7619.8|7619.4|7608.9|7
1725029450000|2024-08-30 14:50:50|||||||||1
1725029460000|2024-08-30 14:51:00|7622.6|7610.6|7623.9|7611.9|7624.3|7612.3|7618.7|7606.7|1
1725029470000|2024-08-30 14:51:10|7623.5|7611.5|7623.5|7611.5|7623.5|7611.5|7622.6|7610.6|0
1725029480000|2024-08-30 14:51:20|7624.3|7612.3|7628.9|7616.9|7635.9|7623.9|7624.3|7612.3|7
1725029490000|2024-08-30 14:51:30|7628.8|7616.8|7625.3|7617.3|7630.3|7618.3|7624.9|7616.8|0
1725029500000|2024-08-30 14:51:40|7626.3|7614.3|7624.8|7616.8|7626.4|7617.3|7624.8|7614.3|0
1725029510000|2024-08-30 14:51:50|7620.7|7608.7|7619.9|7607.9|7620.7|7608.7|7619.9|7607.9|1
1725029520000|2024-08-30 14:52:00|7617.4|7605.4|7611.9|7599.9|7617.7|7605.7|7611.9|7599.9|4
1725029530000|2024-08-30 14:52:10|7613.1|7601.1|7604.2|7596.2|7613.1|7601.1|7604.2|7595|3
1725029540000|2024-08-30 14:52:20|7606.9|7594.9|7611.9|7599.9|7611.9|7599.9|7599.6|7587.6|2
1725029550000|2024-08-30 14:52:30|7611.1|7599.1|7610.8|7598.8|7612|7600|7605.8|7594.5|1
1725029560000|2024-08-30 14:52:40|7613.3|7601.3|7609|7597|7616.1|7604.1|7609|7597|2
1725029570000|2024-08-30 14:52:50|7609.7|7597.7|7589.1|7577.1|7610.2|7598.2|7586.1|7574.1|4
1725029580000|2024-08-30 14:53:00|7590.2|7578.2|7582.4|7570.4|7592.4|7580.4|7582.4|7570.4|8
1725029590000|2024-08-30 14:53:10|7583.7|7571.7|7583.6|7571.6|7583.7|7571.7|7583.6|7571.6|0
1725029600000|2024-08-30 14:53:20|7580.6|7568.6|7581|7569|7581.5|7569.5|7580.1|7568.1|0
1725029610000|2024-08-30 14:53:30|7580.5|7568.5|7581.8|7569.8|7583.2|7571.2|7580.5|7568.5|0
1725029620000|2024-08-30 14:53:40|7580.5|7568.5|7578|7566|7581.4|7569.4|7578|7566|1
1725029630000|2024-08-30 14:53:50|7576.8|7564.8|7576.7|7564.7|7576.9|7564.9|7575.9|7563.9|0
1725029640000|2024-08-30 14:54:00|7576.8|7564.8|7578.5|7566.5|7578.5|7566.5|7575.9|7563.9|0
1725029650000|2024-08-30 14:54:10|7578.6|7566.6|7580.4|7568.4|7583.7|7571.7|7578.6|7566.6|2
1725029660000|2024-08-30 14:54:20|7580.9|7568.9|7583.3|7571.3|7583.4|7571.4|7579.6|7567.6|0
1725029670000|2024-08-30 14:54:30|7584.1|7572.1|7582.9|7570.9|7584.1|7572.1|7582.9|7570.9|0
1725029680000|2024-08-30 14:54:40|7583.4|7571.4|7584.3|7572.3|7584.3|7572.3|7582.8|7570.8|0
1725029690000|2024-08-30 14:54:50|7583.3|7575.3|7590.9|7578.9|7591.8|7579.8|7582.7|7572.3|4
1725029700000|2024-08-30 14:55:00|7583.3|7575.3|7593.9|7581.9|7595.8|7583.8|7583.3|7574.7|5
1725029710000|2024-08-30 14:55:10|7592.9|7580.9|7593.4|7581.4|7593.4|7581.4|7592.9|7580.9|0
1725029730000|2024-08-30 14:55:30|7605.3|7593.3|7600.6|7588.6|7606.4|7594.4|7598.8|7586.8|6
1725029740000|2024-08-30 14:55:40|7599.8|7587.8|7601.8|7589.8|7601.8|7589.8|7599.8|7587.8|0
1725029750000|2024-08-30 14:55:50|7601.9|7589.9|7604.2|7592.2|7607.6|7599.1|7601.9|7589.9|6
1725029760000|2024-08-30 14:56:00|7602.9|7590.9|7599.8|7591.8|7602.9|7591.8|7599.3|7587.3|1
1725029770000|2024-08-30 14:56:10|7599.3|7591.3|7599.2|7591.2|7599.3|7591.3|7599.2|7591.2|0
1725029780000|2024-08-30 14:56:20|7601.1|7593.1|7601.6|7589.6|7602.6|7593.1|7600.7|7588.7|1
1725029790000|2024-08-30 14:56:30|7599.5|7587.5|7594.6|7582.6|7599.5|7587.5|7592.7|7580.7|2
1725029800000|2024-08-30 14:56:40|7594.1|7582.1|7597.1|7585.1|7597.1|7585.1|7594.1|7582.1|0
1725029810000|2024-08-30 14:56:50|7595.8|7583.8|7597.6|7585.6|7597.6|7588.1|7595.2|7583.2|0
1725029820000|2024-08-30 14:57:00|7597.9|7585.9|7596.6|7584.6|7599.6|7587.6|7594.6|7582.6|7
1725029830000|2024-08-30 14:57:10|7595.3|7583.3|7595.2|7589.2|7595.7|7589.2|7595.2|7583.2|0
1725029840000|2024-08-30 14:57:20|7596.9|7584.9|7597.2|7585.2|7597.6|7585.6|7595.7|7583.7|1
1725029850000|2024-08-30 14:57:30|7597.6|7585.6|7592.7|7580.7|7598|7586|7592.3|7580.3|0
1725029860000|2024-08-30 14:57:40|7591.5|7579.5|7590|7578|7592.7|7580.7|7589|7577|1
1725029870000|2024-08-30 14:57:50|7591|7579|7590.5|7578.5|7591|7579|7588.7|7576.7|1
1725029880000|2024-08-30 14:58:00|7591.8|7579.8|7591.7|7579.7|7592.4|7580.7|7588.7|7579.7|1
1725029890000|2024-08-30 14:58:10|7591.2|7579.2|7585.5|7573.5|7591.2|7579.2|7585.5|7573.5|4
1725029900000|2024-08-30 14:58:20|7586.2|7574.2|7588.9|7580.9|7588.9|7580.9|7580.7|7568.7|3
1725029920000|2024-08-30 14:58:40|7588.8|7580.8|7587.9|7575.9|7588.8|7580.8|7583.9|7571.9|4
1725029940000|2024-08-30 14:59:00|7587.8|7575.8|7595.7|7583.7|7595.7|7584.3|7587.8|7575.8|4
1725029950000|2024-08-30 14:59:10|7594.4|7582.4|7592.6|7580.6|7594.8|7582.8|7592.6|7580.6|0
1725029960000|2024-08-30 14:59:20|7591.3|7579.3|7587.7|7575.7|7591.3|7579.3|7585.6|7573.6|2
1725029970000|2024-08-30 14:59:30|7585.2|7573.2|7579.7|7567.7|7586.7|7574.7|7578.9|7566.9|4
1725029980000|2024-08-30 14:59:40|7580.1|7568.1|7579.7|7567.7|7581|7569|7578.4|7566.4|0
1725029990000|2024-08-30 14:59:50|7581|7569|7579.9|7567.9|7592.5|7580.5|7578.8|7566.8|4
1725030000000|2024-08-30 15:00:00|7580|7568|7584.6|7572.6|7584.6|7572.6|7576.2|7567.9|1
1725030010000|2024-08-30 15:00:10|7585.2|7573.2|7577|7565|7585.2|7573.2|7577|7565|1
1725030020000|2024-08-30 15:00:20|7578.6|7566.6|7585.5|7573.5|7585.5|7573.5|7577.8|7565.8|1
1725030030000|2024-08-30 15:00:30|7585.8|7573.8|7583.9|7571.9|7588.5|7576.5|7582.9|7570.9|4
1725030040000|2024-08-30 15:00:40|7585.2|7573.2|7583.1|7571.1|7585.3|7573.3|7582.8|7570.8|0
1725030050000|2024-08-30 15:00:50|7581|7569|7582.3|7570.3|7582.3|7570.3|7581|7569|0
1725030060000|2024-08-30 15:01:00|7581.2|7569.2|7581.2|7569.2|7581.2|7569.2|7581.2|7569.2|0
1725030070000|2024-08-30 15:01:10|7578.8|7566.8|7578|7566|7578.8|7566.8|7576.7|7564.7|4
1725030080000|2024-08-30 15:01:20|7577.1|7565.1|7574.8|7566.8|7579.2|7567.2|7574.8|7565.1|3
1725030090000|2024-08-30 15:01:30|7577.7|7565.7|7577.9|7565.9|7578.2|7566.2|7577.4|7565.4|3
1725030100000|2024-08-30 15:01:40|7577.1|7565.1|7564.5|7556.5|7577.1|7565.1|7564.5|7555|2
1725030110000|2024-08-30 15:01:50|7570.3|7558.3|7564.3|7556.3|7573|7561|7564.3|7554.7|5
1725030120000|2024-08-30 15:02:00|7568.4|7556.4|7567.5|7555.5|7568.4|7556.4|7567|7555|2
1725030130000|2024-08-30 15:02:10|7567.9|7555.9|7573.5|7561.5|7573.5|7561.5|7567.5|7555.9|3
1725030140000|2024-08-30 15:02:20|7573|7561|7568.1|7560.1|7574.3|7562.5|7568.1|7560.1|2
1725030150000|2024-08-30 15:02:30|7571.4|7559.4|7569.5|7561.5|7572.3|7561.5|7569.5|7559.4|2
1725030160000|2024-08-30 15:02:40|7572.3|7560.3|7568.1|7560.1|7572.3|7561.4|7568.1|7558.9|6
1725030170000|2024-08-30 15:02:50|7568|7560|7557.9|7545.9|7568|7560|7557|7545|7
1725030180000|2024-08-30 15:03:00|7557.8|7545.8|7553.3|7545.3|7557.9|7545.9|7549.7|7543.7|5
1725030190000|2024-08-30 15:03:10|7554.8|7542.8|7552.6|7544.6|7555.9|7544.6|7550.3|7542.8|2
1725030200000|2024-08-30 15:03:20|7557.4|7545.4|7555.2|7543.2|7557.4|7546.6|7554.6|7543.2|3
1725030210000|2024-08-30 15:03:30|7555.1|7543.1|7559.8|7547.8|7559.8|7548.6|7552.1|7543.1|30
1725030220000|2024-08-30 15:03:40|7560.3|7548.3|7555.1|7549.1|7560.3|7549.6|7554.6|7548.3|4
1725030230000|2024-08-30 15:03:50|7555|7549|7560.9|7548.9|7560.9|7549.1|7555|7548.9|2
1725030240000|2024-08-30 15:04:00|7560.7|7548.7|7554.9|7548.9|7560.7|7549.3|7554.9|7548.7|0
1725030250000|2024-08-30 15:04:10|7557.2|7549.2|7560.2|7548.2|7560.2|7549.2|7551.9|7542.7|11
1725030270000|2024-08-30 15:04:30|7559.2|7551.2|7560.2|7548.2|7560.2|7551.2|7559.2|7547.7|1
1725030280000|2024-08-30 15:04:40|7558.7|7546.7|7561|7549|7567|7561|7557.9|7546.7|13
1725030290000|2024-08-30 15:04:50|7560.2|7548.2|7562.5|7550.5|7567.5|7558.9|7559.3|7548.2|9
1725030300000|2024-08-30 15:05:00|7562.3|7554.3|7557.5|7545.5|7562.3|7554.3|7552.9|7543.7|34
1725030310000|2024-08-30 15:05:10|7556.6|7544.6|7562.9|7554.9|7564.4|7554.9|7556.6|7544.6|7
1725030320000|2024-08-30 15:05:20|7563.4|7551.4|7563.2|7555.2|7564.8|7555.6|7563|7551.1|1
1725030330000|2024-08-30 15:05:30|7562.4|7554.4|7562.1|7554.1|7564.9|7555.7|7557.8|7547.1|10
1725030340000|2024-08-30 15:05:40|7562.8|7550.8|7562.6|7554.6|7563.7|7554.6|7562.6|7550.8|1
1725030350000|2024-08-30 15:05:50|7562.7|7556.7|7557.4|7545.4|7562.7|7556.7|7556.8|7544.8|4
1725030360000|2024-08-30 15:06:00|7556.8|7544.8|7553.4|7545.4|7557.7|7545.8|7553.4|7543.7|8
1725030370000|2024-08-30 15:06:10|7557.1|7545.1|7555.1|7547.1|7557.1|7547.1|7555.1|7544.9|5
1725030380000|2024-08-30 15:06:20|7555.2|7547.2|7561.6|7549.6|7561.6|7551.9|7555.2|7547.2|3
1725030390000|2024-08-30 15:06:30|7561.5|7549.5|7559.9|7551.9|7561.5|7552.1|7559.9|7549.5|2
1725030400000|2024-08-30 15:06:40|7558.6|7550.6|7559.1|7551.1|7561.5|7552|7558.6|7549.5|8
1725030410000|2024-08-30 15:06:50|7557.2|7551.2|7558.6|7550.6|7558.6|7551.2|7557.2|7550.6|2
1725030420000|2024-08-30 15:07:00|7558.5|7550.5|7552.7|7544.7|7559.2|7550.5|7552.7|7544.7|9
1725030430000|2024-08-30 15:07:10|7551.1|7545.1|7552.6|7544.6|7552.8|7545.3|7551.1|7544.6|8
1725030440000|2024-08-30 15:07:20|7553.8|7545.8|7539.4|7527.4|7553.8|7545.8|7539.4|7527.4|15
1725030450000|2024-08-30 15:07:30|7539.5|7527.5|7532.3|7520.3|7539.9|7527.9|7531.6|7519.6|6
1725030460000|2024-08-30 15:07:40|7533.8|7521.8|7534.3|7526.3|7536.1|7528.1|7530.6|7521.2|3
1725030470000|2024-08-30 15:07:50|7534.5|7526.5|7535.5|7527.5|7538.8|7530.1|7531.4|7523|12
1725030480000|2024-08-30 15:08:00|7535.6|7527.6|7539.9|7533.9|7545.2|7538.7|7532.9|7525.8|4
1725030490000|2024-08-30 15:08:10|7539|7533|7529.1|7521.1|7539|7533|7529.1|7521.1|7
1725030500000|2024-08-30 15:08:20|7532.1|7520.1|7529.6|7517.6|7532.1|7520.1|7529.6|7517.6|3
1725030510000|2024-08-30 15:08:30|7530|7518|7525.1|7519.1|7532.3|7522.7|7525.1|7517.5|1
1725030520000|2024-08-30 15:08:40|7530.2|7518.2|7530.5|7518.5|7530.9|7521.8|7526.1|7518.2|4
1725030530000|2024-08-30 15:08:50|7528|7520|7528|7516|7529.6|7520|7512.3|7504.3|31
1725030540000|2024-08-30 15:09:00|7527.6|7515.6|7520.2|7514.2|7527.6|7517.8|7520|7510|4
1725030550000|2024-08-30 15:09:10|7524.5|7512.5|7517.6|7505.6|7524.5|7514|7517.2|7505.2|3
1725030560000|2024-08-30 15:09:20|7517.3|7505.3|7516.8|7504.8|7525.2|7513.2|7516.8|7504.8|4
1725030570000|2024-08-30 15:09:30|7523.2|7511.2|7522.2|7510.2|7523.2|7511.2|7520.9|7508.9|2
1725030580000|2024-08-30 15:09:40|7522.5|7510.5|7531|7519|7531|7519|7518|7506|8
1725030590000|2024-08-30 15:09:50|7530.3|7518.3|7523.4|7511.4|7530.3|7518.3|7520.7|7508.7|5
1725030600000|2024-08-30 15:10:00|7524.7|7512.7|7531.6|7519.6|7533.4|7521.4|7523.9|7512.7|2
1725030610000|2024-08-30 15:10:10|7523.9|7511.9|7524|7516|7524.1|7516|7522.7|7510.7|2
1725030620000|2024-08-30 15:10:20|7524.1|7516.1|7517.1|7505.1|7524.1|7516.1|7517.1|7505.1|3
1725030630000|2024-08-30 15:10:30|7516.7|7504.7|7516.2|7504.2|7516.7|7505|7513|7504.2|4
1725030640000|2024-08-30 15:10:40|7515.4|7503.4|7511.9|7503.9|7516.2|7505|7511.9|7502.3|3
1725030650000|2024-08-30 15:10:50|7514.3|7502.3|7516.7|7504.7|7516.7|7504.7|7511.3|7499.9|9
1725030660000|2024-08-30 15:11:00|7514.5|7502.5|7513.8|7501.8|7518.7|7506.7|7513.3|7501.3|6
1725030670000|2024-08-30 15:11:10|7514.7|7502.7|7509.3|7497.3|7515.2|7503.2|7509|7497|3
1725030680000|2024-08-30 15:11:20|7508|7496|7504.8|7492.8|7508.5|7497.2|7499.9|7487.9|12
1725030690000|2024-08-30 15:11:30|7506.4|7494.4|7499.5|7487.5|7507.4|7496|7499.5|7487.5|9
1725030700000|2024-08-30 15:11:40|7499|7487|7496.7|7484.7|7499|7487|7490.5|7478.5|14
1725030710000|2024-08-30 15:11:50|7496.6|7484.6|7495.5|7483.5|7496.6|7484.6|7492.4|7480.4|4
1725030720000|2024-08-30 15:12:00|7495.6|7483.6|7493.9|7481.9|7511|7499|7492.9|7480.9|15
1725030730000|2024-08-30 15:12:10|7494.2|7482.2|7488.1|7476.1|7494.2|7485.9|7488.1|7476.1|6
1725030740000|2024-08-30 15:12:20|7487.7|7475.7|7483.3|7471.3|7487.7|7475.7|7479.2|7471.2|2
1725030750000|2024-08-30 15:12:30|7483.1|7471.1|7499.9|7487.9|7499.9|7487.9|7483.1|7471.1|9
1725030760000|2024-08-30 15:12:40|7498.2|7486.2|7496.6|7484.6|7499.6|7487.6|7496.4|7484.4|7
1725030770000|2024-08-30 15:12:50|7497.5|7485.5|7499.3|7487.3|7500.7|7488.7|7496.2|7484.2|5
1725030780000|2024-08-30 15:13:00|7498.4|7486.4|7501|7489|7501|7489|7498.4|7486.4|1
1725030790000|2024-08-30 15:13:10|7500.8|7488.8|7499|7487|7500.8|7488.8|7498|7486|6
1725030800000|2024-08-30 15:13:20|7500.5|7488.5|7500.5|7488.5|7500.5|7488.5|7500.5|7488.5|0
1725030810000|2024-08-30 15:13:30|7500.8|7488.8|7500.8|7492.8|7502.1|7492.8|7500.8|7488.8|1
1725030820000|2024-08-30 15:13:40|7500.9|7492.9|7506.5|7494.5|7510.4|7498.4|7500.9|7492|2
1725030830000|2024-08-30 15:13:50|7505.6|7493.6|7512.3|7500.3|7517.1|7505.1|7503.4|7491.4|2
1725030840000|2024-08-30 15:14:00|7508.4|7500.4|7508.4|7500.4|7511.3|7500.5|7508.4|7498.8|0
1725030850000|2024-08-30 15:14:10|7508.3|7500.3|7506.5|7500.5|7508.3|7500.5|7506.3|7499.8|5
1725030860000|2024-08-30 15:14:20|7500.6|7488.6|7497.3|7485.3|7500.6|7488.6|7497.3|7485.3|4
1725030870000|2024-08-30 15:14:30|7497.7|7485.7|7497.3|7485.3|7497.7|7485.7|7497.3|7485.3|0
1725030880000|2024-08-30 15:14:40|7497.7|7485.7|7506.1|7494.1|7506.1|7494.1|7497.7|7485.7|2
1725030890000|2024-08-30 15:14:50|7504|7492|7502.9|7490.9|7505.8|7493.8|7502.1|7490.1|9
1725030900000|2024-08-30 15:15:00|7502.5|7490.5|7503.9|7495.9|7504.6|7496.6|7502.5|7490.5|6
1725030910000|2024-08-30 15:15:10|7504.4|7496.4|7510.3|7498.3|7514.5|7502.5|7504.4|7495.8|5
1725030920000|2024-08-30 15:15:20|7510|7498|7510.5|7498.5|7512.7|7500.7|7509.9|7497.9|2
1725030930000|2024-08-30 15:15:30|7509.3|7497.3|7508.9|7496.9|7509.3|7497.3|7507.4|7495.4|2
1725030940000|2024-08-30 15:15:40|7508.8|7496.8|7509.5|7497.5|7510|7498|7508.5|7496.5|1
1725030950000|2024-08-30 15:15:50|7511|7499|7507.3|7495.3|7511.5|7500.6|7506|7494|1
1725030960000|2024-08-30 15:16:00|7506.9|7494.9|7511|7503|7512.1|7503|7504.7|7494.9|2
1725030970000|2024-08-30 15:16:10|7510.8|7502.8|7510.8|7502.8|7510.8|7502.8|7510.8|7502.8|1
1725030980000|2024-08-30 15:16:20|7511.4|7499.4|7511.4|7499.4|7511.4|7499.4|7511.4|7499.4|1
1725030990000|2024-08-30 15:16:30|7507|7495|7508.3|7496.3|7508.3|7496.3|7505.4|7493.4|3
1725031000000|2024-08-30 15:16:40|7508.7|7496.7|7518.2|7506.2|7518.2|7506.2|7508.7|7496.7|4
1725031010000|2024-08-30 15:16:50|7516.5|7508.5|7519.5|7507.5|7519.5|7508.5|7516.5|7507.5|3
1725031020000|2024-08-30 15:17:00|7518.5|7510.5|7518.5|7510.5|7518.5|7510.5|7518.4|7510.4|12
1725031030000|2024-08-30 15:17:10|7519.5|7507.5|7518.2|7510.2|7520|7510.4|7518.2|7507.5|2
1725031040000|2024-08-30 15:17:20|7518.4|7510.4|7525.8|7513.8|7533|7521|7518.4|7510.4|51
1725031050000|2024-08-30 15:17:30|7527.7|7515.7|7516.5|7504.5|7527.7|7515.7|7515.5|7503.5|3
1725031060000|2024-08-30 15:17:40|7516.4|7504.4|7516.9|7504.9|7516.9|7504.9|7516.4|7504.4|1
1725031070000|2024-08-30 15:17:50|7515.9|7503.9|7510.9|7498.9|7517.3|7509.3|7510.9|7498.9|2
1725031080000|2024-08-30 15:18:00|7511.7|7499.7|7512.4|7500.4|7512.6|7502.3|7509.9|7497.9|2
1725031090000|2024-08-30 15:18:10|7511.6|7499.6|7512.4|7500.4|7517.4|7505.4|7510|7498|7
1725031100000|2024-08-30 15:18:20|7512.6|7500.6|7506|7494|7512.9|7500.9|7505.1|7493.1|4
1725031110000|2024-08-30 15:18:30|7505.9|7493.9|7507.7|7495.7|7509.4|7497.4|7504.3|7492.3|4
1725031120000|2024-08-30 15:18:40|7509.5|7497.5|7510.6|7498.6|7511.4|7504.6|7509.5|7497.5|4
1725031130000|2024-08-30 15:18:50|7511.4|7499.4|7511.4|7505.4|7512.9|7505.4|7509.9|7497.9|2
1725031140000|2024-08-30 15:19:00|7511.6|7505.6|7517.2|7505.2|7517.2|7505.7|7507.7|7495.7|21
1725031150000|2024-08-30 15:19:10|7516.9|7504.9|7528.5|7516.5|7530.3|7518.3|7516.7|7504.7|8
1725031160000|2024-08-30 15:19:20|7528.9|7516.9|7533.5|7521.5|7538.4|7526.4|7528.9|7516.9|3
1725031170000|2024-08-30 15:19:30|7533.1|7521.1|7532.4|7520.4|7533.1|7521.1|7531.5|7519.5|3
1725031180000|2024-08-30 15:19:40|7533.2|7521.2|7523.9|7511.9|7533.2|7521.2|7523.4|7511.4|5
1725031190000|2024-08-30 15:19:50|7521.4|7509.4|7512|7500|7523.3|7511.3|7512|7500|5
1725031200000|2024-08-30 15:20:00|7511.9|7499.9|7510.2|7498.2|7518.2|7507|7510.2|7498.2|4
1725031210000|2024-08-30 15:20:10|7511.1|7499.1|7527.4|7515.4|7530.3|7518.3|7509.8|7497.8|17
1725031220000|2024-08-30 15:20:20|7529.9|7517.9|7527.9|7515.9|7529.9|7517.9|7527.9|7515.9|4
1725031230000|2024-08-30 15:20:30|7527.1|7515.1|7527.1|7515.1|7527.1|7515.1|7527.1|7515.1|1
1725031240000|2024-08-30 15:20:40|7526.8|7514.8|7529.8|7517.8|7529.8|7517.8|7524.2|7514.6|6
1725031250000|2024-08-30 15:20:50|7530.1|7518.1|7529.2|7521.2|7531.1|7521.2|7528.5|7516.5|2
1725031260000|2024-08-30 15:21:00|7539.3|7527.3|7534.5|7522.5|7539.9|7527.9|7534.5|7522.5|2
1725031270000|2024-08-30 15:21:10|7533.1|7521.1|7533.1|7521.1|7533.1|7521.1|7533.1|7521.1|1
1725031280000|2024-08-30 15:21:20|7530|7518|7531|7519|7531.4|7519.4|7530|7518|1
1725031290000|2024-08-30 15:21:30|7530.6|7518.6|7528.7|7516.7|7531.7|7519.7|7528.1|7516.1|2
1725031300000|2024-08-30 15:21:40|7529.2|7517.2|7527.6|7515.6|7529.3|7517.3|7526.8|7514.8|1
1725031310000|2024-08-30 15:21:50|7533.6|7521.6|7530.3|7522.3|7533.8|7522.3|7529.6|7517.6|2
1725031320000|2024-08-30 15:22:00|7530.5|7522.5|7532|7520|7533.1|7522.5|7530.4|7518.5|1
1725031330000|2024-08-30 15:22:10|7530.5|7518.5|7537.3|7525.3|7540.4|7528.4|7530.5|7518.5|5
1725031340000|2024-08-30 15:22:20|7535.6|7523.6|7534.6|7522.6|7538.4|7529.7|7534.6|7522.6|5
1725031350000|2024-08-30 15:22:30|7533.8|7521.8|7532.3|7520.3|7533.9|7521.9|7531.8|7519.8|1
1725031360000|2024-08-30 15:22:40|7531.8|7519.8|7532.8|7520.8|7533.6|7521.6|7529.8|7517.8|3
1725031370000|2024-08-30 15:22:50|7531|7519|7536.3|7524.3|7536.3|7524.3|7531|7519|2
1725031380000|2024-08-30 15:23:00|7537.7|7529.7|7529.3|7517.3|7537.7|7529.7|7529.3|7517.3|3
1725031390000|2024-08-30 15:23:10|7529|7517|7523.7|7515.7|7529|7517|7523.7|7515.2|6
1725031400000|2024-08-30 15:23:20|7526.9|7514.9|7526.9|7514.9|7526.9|7514.9|7526.8|7514.8|10
1725031410000|2024-08-30 15:23:30|7526.8|7514.8|7526.3|7514.3|7527.1|7515.5|7523.5|7514.3|11
1725031420000|2024-08-30 15:23:40|7526.7|7514.7|7530.3|7518.3|7531.1|7519.1|7526.5|7514.5|4
1725031430000|2024-08-30 15:23:50|7529.9|7517.9|7530.7|7518.7|7532.8|7520.8|7529.9|7517.9|1
1725031440000|2024-08-30 15:24:00|7531.1|7519.1|7533.4|7521.4|7535.2|7523.2|7531.1|7519.1|3
1725031450000|2024-08-30 15:24:10|7532.1|7520.1|7536.4|7524.4|7536.4|7524.4|7529|7517|3
1725031460000|2024-08-30 15:24:20|7536.2|7524.2|7538.6|7526.6|7539.9|7527.9|7536.1|7524.1|2
1725031470000|2024-08-30 15:24:30|7538.5|7526.5|7531.6|7519.6|7538.5|7526.5|7531.6|7519.6|1
1725031480000|2024-08-30 15:24:40|7531|7519|7533.9|7521.9|7535.9|7523.9|7531|7519|1
1725031490000|2024-08-30 15:24:50|7532.2|7520.2|7528.6|7516.6|7533.4|7521.4|7527.8|7515.8|2
1725031500000|2024-08-30 15:25:00|7527.3|7515.3|7531.7|7519.7|7531.7|7519.7|7527.3|7515.3|4
1725031510000|2024-08-30 15:25:10|7532.5|7520.5|7530.9|7518.9|7532.7|7520.7|7529.5|7517.5|0
1725031520000|2024-08-30 15:25:20|7533|7521|7533.7|7521.7|7536.5|7524.5|7530|7518|3
1725031530000|2024-08-30 15:25:30|7533.5|7521.5|7529.2|7517.2|7533.5|7521.5|7529.2|7517.2|1
1725031540000|2024-08-30 15:25:40|7529.6|7517.6|7530.2|7518.2|7531.5|7519.5|7529.6|7517.6|1
1725031550000|2024-08-30 15:25:50|7528.8|7516.8|7529|7517|7529.7|7517.7|7527.4|7515.4|2
1725031560000|2024-08-30 15:26:00|7528.6|7516.6|7527|7515|7528.8|7519|7523.9|7514.6|3
1725031570000|2024-08-30 15:26:10|7527.2|7515.2|7528.4|7516.4|7530.8|7518.8|7527.1|7515.1|2
1725031580000|2024-08-30 15:26:20|7527.8|7515.8|7527.7|7515.7|7528.7|7516.7|7525.7|7513.7|5
1725031590000|2024-08-30 15:26:30|7528.1|7516.1|7530.1|7518.1|7530.1|7518.1|7528.1|7516.1|0
1725031600000|2024-08-30 15:26:40|7528.2|7516.2|7528.4|7516.4|7530|7521.2|7527.7|7515.7|2
1725031610000|2024-08-30 15:26:50|7529.1|7517.1|7528.7|7516.7|7529.6|7517.6|7528.3|7516.3|2
1725031620000|2024-08-30 15:27:00|7530.2|7518.2|7532.1|7520.1|7536.4|7524.4|7529.1|7518.2|2
1725031630000|2024-08-30 15:27:10|7530.5|7522.5|7532.4|7520.4|7534.7|7522.7|7530.5|7520.4|1
1725031640000|2024-08-30 15:27:20|7528.4|7516.4|7527.1|7515.1|7528.4|7516.4|7526.6|7514.6|4
1725031650000|2024-08-30 15:27:30|7526.9|7514.9|7530.8|7518.8|7530.8|7518.8|7525.3|7514.9|2
1725031660000|2024-08-30 15:27:40|7530.4|7518.4|7527.5|7515.5|7530.4|7519.3|7526.7|7514.7|3
1725031670000|2024-08-30 15:27:50|7528.6|7516.6|7531|7523|7535|7526|7528.3|7516.3|4
1725031680000|2024-08-30 15:28:00|7533.8|7521.8|7540.7|7532.7|7544.4|7532.8|7533.8|7521.8|4
1725031690000|2024-08-30 15:28:10|7540.3|7532.3|7534.4|7522.4|7541.4|7532.3|7532.9|7520.9|10
1725031700000|2024-08-30 15:28:20|7535.7|7523.7|7531.4|7519.4|7537.6|7528.4|7530.8|7518.8|5
1725031710000|2024-08-30 15:28:30|7531.3|7519.3|7535.4|7523.4|7536.2|7524.2|7529.3|7517.3|3
1725031720000|2024-08-30 15:28:40|7535.8|7523.8|7534.8|7522.8|7537.2|7528.1|7532.5|7522.8|1
1725031730000|2024-08-30 15:28:50|7531.3|7519.3|7528.1|7520.1|7531.3|7520.1|7528.1|7518.6|1
1725031740000|2024-08-30 15:29:00|7528.5|7520.5|7527.2|7515.2|7531.8|7520.5|7523.4|7515.2|6
1725031750000|2024-08-30 15:29:10|7526.7|7514.7|7523.1|7515.1|7526.7|7515.6|7523.1|7513.9|1
1725031760000|2024-08-30 15:29:20|7522.6|7514.6|7521|7513|7523.8|7514.6|7521|7511.8|5
1725031770000|2024-08-30 15:29:30|7520.8|7512.8|7520.8|7512.8|7520.8|7512.8|7520.8|7512.8|1
1725031780000|2024-08-30 15:29:40|7520.9|7512.9|7524.7|7512.7|7524.7|7514.3|7520.9|7512.7|2
1725031790000|2024-08-30 15:29:50|7524.9|7512.9|7533.8|7521.8|7533.9|7523.5|7524.9|7512.9|7
1725031800000|2024-08-30 15:30:00|7533.2|7521.2|7525|7513|7533.2|7521.2|7524|7513|4
1725031810000|2024-08-30 15:30:10|7522.1|7514.1|7524.8|7512.8|7524.8|7515.3|7519.8|7511.9|2
1725031820000|2024-08-30 15:30:20|7523.3|7515.3|7519|7513|7524.8|7515.3|7519|7511.9|5
1725031830000|2024-08-30 15:30:30|7520.7|7512.7|7525.8|7513.8|7529.8|7517.8|7519.2|7512.6|5
1725031840000|2024-08-30 15:30:40|7524.5|7516.5|7524.6|7516.6|7524.6|7517.2|7523.2|7516.5|1
1725031850000|2024-08-30 15:30:50|7524.5|7516.5|7529.8|7517.8|7532.6|7523.7|7524.5|7514.3|4
1725031860000|2024-08-30 15:31:00|7529.4|7517.4|7523.9|7515.9|7529.9|7517.9|7523.9|7512.9|18
1725031870000|2024-08-30 15:31:10|7522.3|7516.3|7529.1|7517.1|7529.1|7517.1|7522.3|7515.7|12
1725031880000|2024-08-30 15:31:20|7530.5|7518.5|7525.3|7517.3|7531|7522.3|7525.3|7516.3|2
1725031890000|2024-08-30 15:31:30|7528.3|7516.3|7523.6|7511.6|7528.3|7516.3|7522.1|7510.7|2
1725031900000|2024-08-30 15:31:40|7520.2|7512.2|7522.5|7510.5|7523.5|7512.2|7520|7510.5|3
1725031910000|2024-08-30 15:31:50|7520|7512|7525.9|7513.9|7525.9|7513.9|7517.3|7510.4|5
1725031920000|2024-08-30 15:32:00|7526|7514|7524.8|7518.8|7526|7519.4|7524.8|7513|3
1725031930000|2024-08-30 15:32:10|7530|7518|7529.8|7517.8|7530.2|7518.2|7529.8|7517.8|2
1725031940000|2024-08-30 15:32:20|7526.3|7514.3|7524.8|7512.8|7526.3|7518.2|7524.8|7512.8|4
1725031950000|2024-08-30 15:32:30|7525.5|7513.5|7524.1|7516.1|7526.4|7517.8|7522.3|7511.9|2
1725031960000|2024-08-30 15:32:40|7532.9|7520.9|7526|7514|7535.5|7523.5|7524.5|7514|47
1725031970000|2024-08-30 15:32:50|7525.9|7513.9|7519.6|7511.6|7525.9|7513.9|7517.9|7510.9|11
1725031980000|2024-08-30 15:33:00|7524|7516|7515.2|7503.2|7524.8|7516|7515.2|7503.2|6
1725031990000|2024-08-30 15:33:10|7515.6|7503.6|7499.5|7487.5|7515.6|7503.6|7499.5|7487.5|12
1725032000000|2024-08-30 15:33:20|7499.6|7487.6|7498.8|7486.8|7499.6|7487.6|7498.6|7486.6|1
1725032010000|2024-08-30 15:33:30|7499|7487|7488.3|7480.3|7499.7|7487.7|7486.8|7480.1|4
1725032020000|2024-08-30 15:33:40|7484.6|7472.6|7483.1|7471.1|7484.6|7472.6|7482.7|7470.7|1
1725032030000|2024-08-30 15:33:50|7484.6|7472.6|7491.1|7479.1|7492.1|7480.1|7484.6|7472.6|2
1725032040000|2024-08-30 15:34:00|7490.9|7478.9|7499.5|7487.5|7499.5|7487.5|7490.9|7478.9|0
1725032050000|2024-08-30 15:34:10|7496.1|7484.1|7491.8|7485.8|7496.1|7485.8|7491.8|7480.6|3
1725032060000|2024-08-30 15:34:20|7493.3|7485.3|7493.3|7481.3|7496.3|7485.8|7491|7479|1
1725032070000|2024-08-30 15:34:30|7495.6|7483.6|7495.4|7483.4|7496.5|7484.5|7495.1|7483.1|4
1725032080000|2024-08-30 15:34:40|7495.8|7483.8|7492.8|7480.8|7495.8|7483.8|7489.9|7477.9|8
1725032090000|2024-08-30 15:34:50|7492.9|7480.9|7492.1|7480.1|7493.4|7481.4|7488|7476|3
1725032100000|2024-08-30 15:35:00|7492.3|7480.3|7491.7|7479.7|7493.1|7481.1|7485.7|7473.7|11
1725032110000|2024-08-30 15:35:10|7493.1|7481.1|7500.3|7488.3|7503.7|7491.7|7487.8|7475.8|4
1725032120000|2024-08-30 15:35:20|7501.7|7489.7|7500.2|7488.2|7503.8|7491.8|7499.1|7487.1|2
1725032130000|2024-08-30 15:35:30|7500|7488|7500.8|7488.8|7500.8|7488.8|7497.5|7485.5|2
1725032140000|2024-08-30 15:35:40|7499.8|7487.8|7500.7|7488.7|7502.3|7490.3|7499.8|7487.8|1
1725032150000|2024-08-30 15:35:50|7501|7489|7502.4|7490.4|7502.4|7490.4|7501|7489|0
1725032160000|2024-08-30 15:36:00|7500.5|7488.5|7508.2|7496.2|7513|7501|7500.5|7488.5|6
1725032170000|2024-08-30 15:36:10|7508.1|7496.1|7506.4|7494.4|7509.7|7497.7|7506.1|7494.1|1
1725032180000|2024-08-30 15:36:20|7506.8|7494.8|7498.8|7486.8|7507|7495|7498.8|7486.8|2
1725032190000|2024-08-30 15:36:30|7491.9|7479.9|7495.7|7483.7|7496.5|7484.5|7489|7477|2
1725032200000|2024-08-30 15:36:40|7497|7485|7490.5|7478.5|7497|7485|7490.5|7478.5|0
1725032210000|2024-08-30 15:36:50|7491.7|7479.7|7498.6|7486.6|7500.3|7488.3|7488.8|7476.8|2
1725032220000|2024-08-30 15:37:00|7498|7486|7497|7485|7498.7|7486.7|7493.7|7481.7|0
1725032230000|2024-08-30 15:37:10|7497.9|7485.9|7490.7|7478.7|7497.9|7485.9|7489.1|7477.1|3
1725032240000|2024-08-30 15:37:20|7491.2|7479.2|7496.3|7484.3|7497|7485|7490.8|7478.8|0
1725032250000|2024-08-30 15:37:30|7497.4|7485.4|7499.1|7487.1|7499.2|7487.2|7495|7483.3|4
1725032260000|2024-08-30 15:37:40|7498.7|7486.7|7497.2|7485.2|7500.2|7488.2|7496.7|7484.7|0
1725032270000|2024-08-30 15:37:50|7496.7|7484.7|7495.4|7483.4|7500.9|7493.4|7494.9|7482.9|4
1725032280000|2024-08-30 15:38:00|7495.6|7483.6|7491.2|7479.2|7495.6|7483.6|7490.5|7478.5|3
1725032290000|2024-08-30 15:38:10|7491.7|7479.7|7491.6|7479.6|7491.7|7479.7|7487.7|7475.7|1
1725032300000|2024-08-30 15:38:20|7490.9|7478.9|7494.7|7482.7|7495.1|7485.5|7490.1|7478.3|2
1725032310000|2024-08-30 15:38:30|7494.6|7482.6|7492.9|7480.9|7494.6|7482.6|7492.9|7480.9|1
1725032320000|2024-08-30 15:38:40|7492.1|7480.1|7488.5|7476.5|7492.9|7480.9|7486.6|7474.6|0
1725032330000|2024-08-30 15:38:50|7487.7|7475.7|7493.2|7481.2|7493.2|7481.2|7487.6|7475.6|1
1725032340000|2024-08-30 15:39:00|7493.8|7481.8|7494.3|7482.3|7494.5|7482.5|7491|7479|0
1725032350000|2024-08-30 15:39:10|7493.4|7481.4|7493.2|7481.2|7493.7|7481.7|7491.6|7479.6|1
1725032360000|2024-08-30 15:39:20|7493.6|7481.6|7486|7474|7493.6|7481.6|7485.5|7473.5|4
1725032370000|2024-08-30 15:39:30|7486.8|7474.8|7492.5|7480.5|7494.4|7482.4|7486.8|7474.8|2
1725032380000|2024-08-30 15:39:40|7493.9|7481.9|7483.7|7471.7|7493.9|7481.9|7483.6|7471.6|3
1725032390000|2024-08-30 15:39:50|7484.1|7472.1|7483.1|7475.1|7486|7475.7|7478.1|7471.1|7
1725032400000|2024-08-30 15:40:00|7483|7475|7486.7|7478.7|7487.3|7478.7|7482.6|7471.1|3
1725032410000|2024-08-30 15:40:10|7485.7|7477.7|7491.2|7479.2|7492.6|7486.1|7485.7|7476.3|4
1725032420000|2024-08-30 15:40:20|7491.9|7479.9|7490.5|7482.5|7495.5|7483.5|7488.6|7476.6|6
1725032430000|2024-08-30 15:40:30|7490|7482|7480.7|7472.7|7492|7482|7480.7|7472.7|9
1725032440000|2024-08-30 15:40:40|7478.4|7472.4|7476.3|7464.3|7478.4|7472.4|7476.3|7464.3|3
1725032450000|2024-08-30 15:40:50|7476.7|7464.7|7478.7|7466.7|7479.5|7467.5|7472|7463.6|11
1725032460000|2024-08-30 15:41:00|7479.9|7467.9|7473.6|7461.6|7482.4|7470.4|7470.7|7460.3|6
1725032470000|2024-08-30 15:41:10|7474.8|7462.8|7469|7457|7475.3|7463.3|7465.7|7453.7|3
1725032480000|2024-08-30 15:41:20|7469.8|7457.8|7472.8|7460.8|7473.5|7463.9|7469.8|7457.8|3
1725032490000|2024-08-30 15:41:30|7472.9|7460.9|7480.5|7472.5|7480.5|7472.5|7472.4|7460.9|10
1725032500000|2024-08-30 15:41:40|7480.4|7474.4|7485.4|7477.4|7486.9|7477.9|7480.4|7474.4|2
1725032510000|2024-08-30 15:41:50|7485.1|7479.1|7482.7|7470.7|7486.7|7479.1|7481.1|7469.1|20
1725032520000|2024-08-30 15:42:00|7482.8|7470.8|7468.9|7460.9|7484.2|7472.2|7468.9|7458.6|5
1725032530000|2024-08-30 15:42:10|7470.6|7458.6|7461.9|7449.9|7471.5|7460.1|7459.2|7447.2|2
1725032540000|2024-08-30 15:42:20|7462|7450|7460.6|7448.6|7462|7450.5|7457.9|7446|6
1725032550000|2024-08-30 15:42:30|7460.7|7448.7|7456.9|7444.9|7461.5|7452.8|7453.2|7443.8|3
1725032560000|2024-08-30 15:42:40|7455.9|7447.9|7469|7461|7475.2|7463.5|7455.8|7447.8|10
1725032570000|2024-08-30 15:42:50|7474.3|7462.3|7461.3|7453.3|7475.8|7463.8|7461.3|7453|8
1725032580000|2024-08-30 15:43:00|7461.4|7453.4|7461.9|7455.9|7463.8|7456.4|7459.6|7451.8|7
1725032590000|2024-08-30 15:43:10|7461.6|7455.6|7454.5|7442.5|7461.6|7455.6|7453.5|7442.5|6
1725032600000|2024-08-30 15:43:20|7454.6|7442.6|7469.6|7457.6|7469.6|7457.6|7454|7442.6|11
1725032610000|2024-08-30 15:43:30|7469.3|7457.3|7463.7|7451.7|7469.3|7458.5|7458.7|7446.7|4
1725032620000|2024-08-30 15:43:40|7462.5|7450.5|7462|7454|7469.2|7460.3|7462|7450.2|5
1725032630000|2024-08-30 15:43:50|7464.1|7456.1|7459.8|7447.8|7475.5|7464.5|7459|7447|6
1725032640000|2024-08-30 15:44:00|7461.6|7449.6|7447.9|7435.9|7464.4|7452.4|7446.9|7435.9|12
1725032650000|2024-08-30 15:44:10|7448.8|7436.8|7443.2|7431.2|7454.5|7442.5|7438.6|7427.8|14
1725032660000|2024-08-30 15:44:20|7441.1|7429.1|7443.5|7431.5|7448.1|7436.8|7439.7|7429.1|9
1725032670000|2024-08-30 15:44:30|7442.8|7434.8|7447.7|7435.7|7447.7|7436.3|7438|7430.4|4
1725032680000|2024-08-30 15:44:40|7448|7436|7450.5|7438.5|7455.6|7443.6|7446.8|7434.8|10
1725032690000|2024-08-30 15:44:50|7450.6|7438.6|7445.5|7433.5|7452.4|7443.1|7443.6|7431.6|9
1725032700000|2024-08-30 15:45:00|7446.5|7434.5|7455.1|7443.1|7455.1|7443.1|7439|7430.7|12
1725032710000|2024-08-30 15:45:10|7455.2|7443.2|7454|7442|7455.2|7443.2|7451.2|7439.2|1
1725032720000|2024-08-30 15:45:20|7453.2|7441.2|7451.7|7439.7|7458.7|7447.7|7451.5|7439.5|7
1725032730000|2024-08-30 15:45:30|7454.7|7442.7|7456|7444|7458.4|7447.4|7453.9|7441.9|5
1725032740000|2024-08-30 15:45:40|7456.2|7444.2|7453.2|7441.2|7458.6|7446.6|7453.2|7441.2|7
1725032750000|2024-08-30 15:45:50|7452.9|7440.9|7452.5|7440.5|7455|7443|7451.4|7439.4|3
1725032760000|2024-08-30 15:46:00|7452.6|7444.6|7447.4|7439.4|7454.1|7446.2|7446.5|7434.5|5
1725032770000|2024-08-30 15:46:10|7446|7434|7446.5|7434.5|7448.2|7437.6|7443|7431.4|7
1725032780000|2024-08-30 15:46:20|7446.9|7434.9|7446.7|7434.7|7448.9|7440.4|7446.4|7434.7|2
1725032790000|2024-08-30 15:46:30|7448.9|7436.9|7454.6|7442.6|7454.6|7442.6|7448.9|7436.9|5
1725032800000|2024-08-30 15:46:40|7455|7443|7464.8|7452.8|7465.3|7453.3|7455|7443|6
1725032810000|2024-08-30 15:46:50|7465.8|7453.8|7460.1|7448.1|7465.8|7453.8|7460.1|7448.1|3
1725032820000|2024-08-30 15:47:00|7460|7448|7455.8|7447.8|7460.1|7448.1|7455.8|7447.8|4
1725032830000|2024-08-30 15:47:10|7456.1|7448.1|7459|7447|7459|7448.3|7454.3|7447|0
1725032840000|2024-08-30 15:47:20|7460.2|7448.2|7461.5|7449.5|7463.1|7451.9|7459.9|7448.2|2
1725032850000|2024-08-30 15:47:30|7460|7452|7476.5|7464.5|7478.7|7466.7|7458.7|7449.5|10
1725032860000|2024-08-30 15:47:40|7477.5|7465.5|7480.9|7468.9|7480.9|7468.9|7477.5|7465.5|2
1725032870000|2024-08-30 15:47:50|7479.4|7467.4|7480.2|7468.2|7486.6|7475.3|7475.9|7465.1|7
1725032880000|2024-08-30 15:48:00|7480.4|7468.4|7484.6|7472.6|7497.5|7485.5|7476.8|7468.4|53
1725032890000|2024-08-30 15:48:10|7479.8|7467.8|7475.6|7463.6|7483.8|7471.8|7475.6|7463.6|13
1725032900000|2024-08-30 15:48:20|7475.4|7463.4|7486.5|7478.5|7488|7478.5|7468|7456|25
1725032910000|2024-08-30 15:48:30|7486.3|7474.3|7492|7480|7495.6|7483.6|7483.7|7471.7|28
1725032920000|2024-08-30 15:48:40|7491.6|7479.6|7497.5|7485.5|7497.5|7485.5|7482.3|7470.3|16
1725032930000|2024-08-30 15:48:50|7497|7485|7495.4|7483.4|7506.5|7496|7491.7|7480.6|15
1725032940000|2024-08-30 15:49:00|7495.2|7483.2|7490.5|7478.5|7495.2|7487.3|7489.2|7478|36
1725032950000|2024-08-30 15:49:10|7490.4|7478.4|7489.3|7481.3|7491.8|7481.8|7481.4|7472.6|27
1725032960000|2024-08-30 15:49:20|7485.5|7479.5|7488.2|7482.2|7491.5|7485.2|7482.9|7474.6|27
1725032970000|2024-08-30 15:49:30|7488.3|7482.3|7502.5|7490.5|7502.6|7490.6|7483|7475.3|48
1725032980000|2024-08-30 15:49:40|7501.8|7489.8|7504.3|7496.3|7506.8|7496.3|7495|7487|30
1725032990000|2024-08-30 15:49:50|7504.4|7498.4|7499.9|7487.9|7514.7|7502.7|7499.9|7487.9|43
1725033000000|2024-08-30 15:50:00|7499.1|7487.1|7501.1|7493.1|7502.6|7493.6|7498.1|7486.1|7
1725033010000|2024-08-30 15:50:10|7504.5|7492.5|7505.3|7493.3|7506.1|7498.1|7501.2|7492.5|4
1725033020000|2024-08-30 15:50:20|7504|7492|7508.3|7496.3|7510|7498|7501.6|7492|13
1725033030000|2024-08-30 15:50:30|7508|7496|7504|7492|7510.4|7498.4|7504|7492|1
1725033040000|2024-08-30 15:50:40|7503.9|7491.9|7504|7492|7504|7492|7503.9|7491.9|1
1725033050000|2024-08-30 15:50:50|7499|7493|7499|7493|7499|7493|7499|7493|5
1725033060000|2024-08-30 15:51:00|7500.9|7492.9|7507.7|7495.7|7507.7|7496.9|7500.9|7492.9|2
1725033070000|2024-08-30 15:51:10|7504.6|7496.6|7503.9|7495.9|7507.7|7496.6|7503.3|7495.3|2
1725033080000|2024-08-30 15:51:20|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|7506.4|7494.4|0
1725033090000|2024-08-30 15:51:30|7498.8|7486.8|7493.4|7481.4|7498.8|7486.8|7490.9|7478.9|3
1725033100000|2024-08-30 15:51:40|7495.4|7483.4|7496|7484|7496|7484|7495.4|7483.4|0
1725033120000|2024-08-30 15:52:00|7495.6|7483.6|7492.7|7484.7|7496|7484.7|7492.7|7483.1|1
1725033130000|2024-08-30 15:52:10|7495.1|7483.1|7495.1|7483.1|7495.1|7483.1|7495.1|7483.1|0
1725033150000|2024-08-30 15:52:30|7492.3|7484.3|7495|7483|7495|7484.6|7492.3|7482.9|1
1725033160000|2024-08-30 15:52:40|7495.1|7483.1|7492.6|7484.6|7495.1|7484.6|7492.6|7483.1|1
1725033170000|2024-08-30 15:52:50|7492.7|7484.7|7492.7|7484.7|7492.7|7484.7|7492.7|7484.7|1
1725033180000|2024-08-30 15:53:00|7493.9|7487.9|7490.6|7484.6|7494.2|7488.2|7490.6|7484.4|2
1725033190000|2024-08-30 15:53:10|7490.1|7484.1|7493.5|7485.5|7493.5|7485.7|7489.7|7483.7|6
1725033220000|2024-08-30 15:53:40|7493.9|7487.9|7493.5|7485.5|7494|7488|7493.5|7485.5|1
1725033230000|2024-08-30 15:53:50|7492.9|7486.9|7493.3|7485.3|7493.3|7487|7491.9|7485.3|1
1725033240000|2024-08-30 15:54:00|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|0
1725033250000|2024-08-30 15:54:10|7491.3|7485.3|7493.2|7485.2|7493.2|7485.3|7491.3|7485.2|7
1725033260000|2024-08-30 15:54:20|7492.7|7486.7|7491.9|7485.9|7492.7|7486.7|7491.2|7485.2|5
1725033270000|2024-08-30 15:54:30|7491.6|7485.6|7492.1|7486.1|7492.6|7486.6|7491.6|7485.6|0
1725033280000|2024-08-30 15:54:40|7492|7486|7491.7|7485.7|7492.1|7486.1|7491.7|7485.7|1
1725033290000|2024-08-30 15:54:50|7491.3|7485.3|7491.7|7485.7|7491.7|7485.7|7491.2|7485.2|1
1725033300000|2024-08-30 15:55:00|7491.6|7485.6|7502.8|7494.8|7507.2|7500.7|7491.6|7485.6|7
1725033310000|2024-08-30 15:55:10|7498.8|7492.8|7500.5|7488.5|7500.7|7492.8|7496.5|7486.5|5
1725033320000|2024-08-30 15:55:20|7502.5|7490.5|7497.5|7485.5|7502.5|7494.4|7497.5|7485.5|7
1725033330000|2024-08-30 15:55:30|7497.2|7485.2|7501.5|7489.5|7501.5|7489.5|7497.2|7485.2|2
1725033340000|2024-08-30 15:55:40|7502.4|7490.4|7502.4|7490.4|7502.4|7490.4|7502.4|7490.4|0
1725033350000|2024-08-30 15:55:50|7500.2|7488.2|7501|7489|7501.8|7489.8|7500.2|7488.2|0
1725033360000|2024-08-30 15:56:00|7499.6|7487.6|7501.4|7489.4|7501.4|7489.4|7499.6|7487.6|1
1725033370000|2024-08-30 15:56:10|7499|7487|7499.5|7487.5|7499.5|7487.5|7499|7487|0
1725033380000|2024-08-30 15:56:20|7498.3|7490.3|7499.5|7487.5|7499.5|7490.3|7498.3|7487.5|0
1725033390000|2024-08-30 15:56:30|7499.6|7487.6|7498.5|7490.5|7499.6|7492.4|7498|7487.6|1
1725033400000|2024-08-30 15:56:40|7498.2|7490.2|7496|7488|7498.2|7490.2|7493.5|7487.5|2
1725033410000|2024-08-30 15:56:50|7495.4|7487.4|7495.5|7483.5|7495.5|7487.4|7490.5|7483.5|1
1725033440000|2024-08-30 15:57:20|7493.9|7485.9|7494.9|7482.9|7495.4|7485.9|7492.6|7482.9|2
1725033450000|2024-08-30 15:57:30|7495.1|7483.1|7495.1|7483.1|7495.1|7483.1|7495.1|7483.1|0
1725033460000|2024-08-30 15:57:40|7494.1|7486.1|7494|7486|7494.8|7486.1|7494|7482.8|0
1725033470000|2024-08-30 15:57:50|7495.2|7483.2|7492.5|7480.5|7495.2|7483.2|7490.6|7478.6|1
1725033480000|2024-08-30 15:58:00|7489.3|7481.3|7489.5|7481.5|7490.1|7482.1|7489.2|7481.2|0
1725033490000|2024-08-30 15:58:10|7489.1|7481.1|7489.1|7481.1|7489.1|7481.1|7489.1|7481.1|0
1725033510000|2024-08-30 15:58:30|7489.5|7481.5|7489.2|7481.2|7490|7484|7489.2|7481.2|4
1725033520000|2024-08-30 15:58:40|7489.6|7481.6|7489.6|7481.6|7489.6|7481.6|7489.6|7481.6|0
1725033530000|2024-08-30 15:58:50|7489.2|7481.2|7494|7482|7495.5|7486.1|7489.2|7481.2|2
1725033540000|2024-08-30 15:59:00|7493.7|7481.7|7494.7|7482.7|7494.7|7482.7|7493.7|7481.7|0
1725033550000|2024-08-30 15:59:10|7494.4|7482.4|7493.2|7485.2|7494.4|7485.2|7493.2|7482.4|0
1725033560000|2024-08-30 15:59:20|7493.6|7485.6|7493.6|7485.6|7493.6|7485.6|7493.6|7485.6|0
1725033570000|2024-08-30 15:59:30|7493.5|7485.5|7500.6|7492.6|7500.6|7494.2|7492.9|7485.5|11
1725033580000|2024-08-30 15:59:40|7500|7494|7499.7|7487.7|7503.2|7494|7499.7|7487.7|2
1725033590000|2024-08-30 15:59:50|7498.7|7486.7|7498.8|7486.8|7498.8|7486.8|7498.3|7486.3|1
1725033600000|2024-08-30 16:00:00|7500.1|7488.1|7499.2|7491.2|7500.3|7491.2|7499.2|7488.1|0
1725033650000|2024-08-30 16:00:50|7499|7493|7498.9|7490.9|7499|7493|7496.9|7490.9|2
1725033660000|2024-08-30 16:01:00|7496.9|7485.6|7494.6|7482.6|7496.9|7485.6|7493.1|7482.6|1
1725033670000|2024-08-30 16:01:10|7490.1|7484.1|7491.2|7483.2|7492.8|7484.1|7490.1|7480.8|0
1725033680000|2024-08-30 16:01:20|7493.8|7481.8|7495.7|7483.7|7495.7|7485.3|7493.3|7481.8|0
1725033690000|2024-08-30 16:01:30|7495.8|7483.8|7495.2|7487.2|7496.6|7487.2|7494.2|7483.8|0
1725033700000|2024-08-30 16:01:40|7495.3|7487.3|7495.3|7487.3|7495.3|7487.3|7495.3|7487.3|0
1725033710000|2024-08-30 16:01:50|7495.1|7487.1|7491.2|7483.2|7495.1|7487.1|7491.2|7483.2|3
1725033720000|2024-08-30 16:02:00|7488.9|7482.9|7487.1|7475.1|7488.9|7482.9|7485.3|7475.1|8
1725033730000|2024-08-30 16:02:10|7486.8|7474.8|7486.8|7474.8|7486.8|7474.8|7486.8|7474.8|0
1725033750000|2024-08-30 16:02:30|7484.1|7472.1|7475.9|7469.9|7484.1|7472.1|7475.6|7469.3|2
1725033760000|2024-08-30 16:02:40|7478.1|7470.1|7477.2|7465.2|7478.1|7470.1|7477.2|7465.2|2
1725033770000|2024-08-30 16:02:50|7477.9|7465.9|7477.9|7465.9|7477.9|7465.9|7477.9|7465.9|0
1725033780000|2024-08-30 16:03:00|7478.1|7466.1|7478.4|7466.4|7485.9|7473.9|7478.1|7466.1|0
1725033790000|2024-08-30 16:03:10|7481.3|7469.3|7478.6|7466.6|7481.3|7469.3|7478.6|7466.6|0
1725033800000|2024-08-30 16:03:20|7481.1|7469.1|7488.6|7476.6|7488.6|7479.4|7481.1|7469.1|2
1725033820000|2024-08-30 16:03:40|7488.7|7476.7|7488.7|7476.7|7489.2|7477.2|7488.7|7476.7|0
1725033840000|2024-08-30 16:04:00|7488.3|7476.3|7488.7|7476.7|7488.7|7476.7|7488.3|7476.3|0
1725033880000|2024-08-30 16:04:40|7489.2|7477.2|7489.3|7477.3|7489.3|7477.3|7489.2|7477.2|0
1725033900000|2024-08-30 16:05:00|7489.2|7477.2|7487.7|7479.7|7489.2|7479.7|7487.7|7476.8|1
1725033910000|2024-08-30 16:05:10|7488.8|7476.8|7488.8|7476.8|7489.2|7477.2|7488.8|7476.8|0
1725033950000|2024-08-30 16:05:50|7488.1|7482.1|7494.8|7486.8|7494.8|7486.8|7488.1|7482.1|2
1725033960000|2024-08-30 16:06:00|7494.4|7486.4|7494.3|7486.3|7494.4|7486.4|7494.3|7486.3|0
1725034000000|2024-08-30 16:06:40|7494.4|7482.4|7491.4|7479.4|7494.4|7486.3|7491.4|7479.4|1
1725034010000|2024-08-30 16:06:50|7492.1|7480.1|7492.4|7480.4|7492.4|7480.4|7492.1|7480.1|0
1725034020000|2024-08-30 16:07:00|7491.3|7479.3|7496|7490|7496|7490|7491.3|7479.3|5
1725034030000|2024-08-30 16:07:10|7496.5|7488.5|7496.4|7488.4|7496.5|7488.5|7496.4|7488.4|0
1725034040000|2024-08-30 16:07:20|7497.1|7485.1|7497.1|7485.1|7497.1|7485.1|7497.1|7485.1|0
1725034050000|2024-08-30 16:07:30|7497|7485|7495.8|7487.8|7497|7487.8|7495.8|7485|0
1725034060000|2024-08-30 16:07:40|7495.9|7487.9|7495.9|7487.9|7495.9|7487.9|7495.9|7487.9|0
1725034080000|2024-08-30 16:08:00|7495|7483|7495.5|7483.5|7495.5|7483.5|7495|7483|2
1725034140000|2024-08-30 16:09:00|||||||||1
1725034150000|2024-08-30 16:09:10|7495|7483|7495|7483|7495|7484.2|7492.2|7483|0
1725034160000|2024-08-30 16:09:20|7494.5|7486.5|7494.5|7486.5|7494.5|7486.5|7494.5|7486.5|0
1725034170000|2024-08-30 16:09:30|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|2
1725034180000|2024-08-30 16:09:40|7500.9|7494.9|7501.5|7489.5|7501.5|7494.9|7497.8|7485.8|14
1725034190000|2024-08-30 16:09:50|7500.5|7492.5|7501.1|7489.1|7501.1|7492.5|7500.3|7489.1|1
1725034200000|2024-08-30 16:10:00|7502|7490|7500.1|7488.1|7502|7490|7500.1|7488.1|4
1725034210000|2024-08-30 16:10:10|7500|7488|7500|7488|7500|7488|7500|7488|0
1725034220000|2024-08-30 16:10:20|7498.6|7490.6|7498.6|7490.6|7498.6|7490.6|7498.6|7490.6|0
1725034230000|2024-08-30 16:10:30|7497.4|7489.4|7498.5|7490.5|7500.1|7490.5|7497.4|7488.1|0
1725034310000|2024-08-30 16:11:50|7493.7|7485.7|7489.7|7483.7|7493.7|7485.7|7489.7|7483.2|2
1725034330000|2024-08-30 16:12:10|7491.1|7483.1|7489.7|7483.7|7492.7|7484.8|7489.7|7483.1|2
1725034340000|2024-08-30 16:12:20|7485.5|7477.5|7485.5|7477.5|7485.5|7477.5|7485.5|7477.5|1
1725034360000|2024-08-30 16:12:40|7484|7476|7484|7476|7484|7476|7484|7476|0
1725034370000|2024-08-30 16:12:50|7485.2|7477.2|7485.5|7477.5|7485.5|7477.5|7485.2|7477.2|0
1725034390000|2024-08-30 16:13:10|7485.3|7477.3|7485.3|7477.3|7485.3|7477.3|7485.3|7477.3|0
1725034400000|2024-08-30 16:13:20|7486.9|7474.9|7483.9|7475.9|7486.9|7477.3|7483.9|7474.9|0
1725034410000|2024-08-30 16:13:30|7485.7|7477.7|7485.3|7477.3|7487.3|7477.7|7485.3|7475.3|1
1725034420000|2024-08-30 16:13:40|7485.2|7477.2|7485.7|7477.7|7487.2|7477.7|7485.2|7475.2|0
1725034430000|2024-08-30 16:13:50|7486.2|7478.2|7484.2|7476.2|7487.2|7478.2|7484.2|7475.2|0
1725034440000|2024-08-30 16:14:00|7485.5|7477.5|7485.7|7477.7|7487.2|7477.7|7485.5|7475.2|0
1725034500000|2024-08-30 16:15:00|7486.1|7478.1|7485.7|7477.7|7486.2|7478.2|7485.7|7477.7|0
1725034540000|2024-08-30 16:15:40|7486.1|7480.1|7486.5|7480.5|7486.5|7480.5|7486.1|7480.1|0
1725034560000|2024-08-30 16:16:00|7485.8|7477.8|7485.8|7477.8|7485.8|7477.8|7485.8|7477.8|1
1725034570000|2024-08-30 16:16:10|7485.7|7477.7|7485.7|7477.7|7485.7|7477.7|7485.7|7477.7|0
1725034590000|2024-08-30 16:16:30|7485.1|7477.1|7485.1|7477.1|7485.6|7477.6|7485.1|7477.1|0
1725034630000|2024-08-30 16:17:10|7486.1|7478.1|7486.1|7478.1|7486.1|7478.1|7486.1|7478.1|0
1725034640000|2024-08-30 16:17:20|7485.1|7477.1|7485.1|7477.1|7485.1|7477.1|7485.1|7477.1|0
1725034650000|2024-08-30 16:17:30|7485.2|7477.2|7485.6|7477.6|7485.6|7477.6|7485.2|7477.2|0
1725034660000|2024-08-30 16:17:40|7485.7|7477.7|7485.1|7477.1|7485.7|7477.7|7485.1|7477.1|0
1725034700000|2024-08-30 16:18:20|7485.2|7477.2|7485.6|7477.6|7486.2|7478.2|7485.2|7477.2|1
1725034710000|2024-08-30 16:18:30|7485.2|7477.2|7485.6|7477.6|7485.6|7477.6|7485.2|7477.2|1
1725034720000|2024-08-30 16:18:40|7484.7|7476.7|7484.7|7476.7|7484.7|7476.7|7484.7|7476.7|0
1725034770000|2024-08-30 16:19:30|7485|7477|7484.7|7476.7|7485.5|7477.5|7484.7|7476.7|1
1725034780000|2024-08-30 16:19:40|7484.5|7476.5|7487|7475|7487.1|7478|7484.5|7475|1
1725034790000|2024-08-30 16:19:50|7484.5|7476.5|7484.7|7476.7|7487.1|7477.5|7484.5|7474.9|0
1725034800000|2024-08-30 16:20:00|7484.6|7476.6|7487.2|7475.2|7487.2|7476.6|7484.6|7475.2|0
1725034810000|2024-08-30 16:20:10|7485.9|7479.9|7486.3|7480.3|7486.3|7480.3|7485.9|7479.9|0
1725034850000|2024-08-30 16:20:50|7486.2|7478.2|7486.2|7478.2|7486.2|7478.2|7486.2|7478.2|1
1725034860000|2024-08-30 16:21:00|7486.3|7478.3|7486.3|7478.3|7486.3|7478.3|7486.3|7478.3|0
1725034890000|2024-08-30 16:21:30|7485.8|7479.8|7485.8|7479.8|7485.8|7479.8|7485.8|7479.8|0
1725034900000|2024-08-30 16:21:40|7485.9|7477.9|7485.9|7477.9|7485.9|7479.4|7485.4|7477.9|0
1725034950000|2024-08-30 16:22:30|7486.1|7480.1|7487.2|7479.2|7488.8|7480.1|7486.1|7476.8|1
1725034960000|2024-08-30 16:22:40|7487.3|7479.3|7487.3|7479.3|7487.3|7479.3|7487.3|7479.3|0
1725034970000|2024-08-30 16:22:50|7488.9|7476.9|7488.9|7476.9|7488.9|7476.9|7488.9|7476.9|0
1725034980000|2024-08-30 16:23:00|7487.3|7479.3|7488.9|7476.9|7488.9|7479.3|7487.3|7476.9|0
1725034990000|2024-08-30 16:23:10|7487.3|7479.3|7488.9|7476.9|7488.9|7479.3|7487.3|7476.9|0
1725035050000|2024-08-30 16:24:10|7488.8|7476.8|7488.8|7476.8|7488.8|7476.8|7488.8|7476.8|0
1725035100000|2024-08-30 16:25:00|7488.3|7476.3|7480.9|7472.9|7488.3|7476.3|7479.8|7471|8
1725035130000|2024-08-30 16:25:30|7472.6|7466.6|7471|7463|7476.1|7466.6|7471|7463|4
1725035140000|2024-08-30 16:25:40|7467.7|7459.7|7467.7|7459.7|7467.7|7459.7|7467.7|7459.7|1
1725035150000|2024-08-30 16:25:50|7465.9|7459.9|7473.6|7461.6|7473.6|7461.6|7465.9|7459.6|1
1725035160000|2024-08-30 16:26:00|7474.7|7465.6|7474.9|7462.9|7474.9|7465.6|7474.7|7462.7|1
1725035170000|2024-08-30 16:26:10|7478.3|7466.3|7477.6|7465.6|7478.6|7466.6|7476.5|7464.5|1
1725035180000|2024-08-30 16:26:20|7477.1|7465.1|7479.8|7467.8|7479.8|7467.8|7477.1|7465.1|2
1725035190000|2024-08-30 16:26:30|7480|7468|7480.9|7468.9|7480.9|7468.9|7480|7468|0
1725035210000|2024-08-30 16:26:50|7480.5|7468.5|7480.9|7468.9|7480.9|7468.9|7480.5|7468.5|0
1725035220000|2024-08-30 16:27:00|7478.9|7466.9|7476.5|7464.5|7478.9|7466.9|7476.5|7464.5|0
1725035230000|2024-08-30 16:27:10|7477|7465|7477|7465|7477|7465|7477|7465|0
1725035240000|2024-08-30 16:27:20|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|2
1725035250000|2024-08-30 16:27:30|7478.7|7466.7|7480.3|7468.3|7480.3|7468.3|7478.7|7466.7|0
1725035260000|2024-08-30 16:27:40|7478.1|7466.1|7477.1|7465.1|7478.1|7466.1|7476.8|7464.8|0
1725035270000|2024-08-30 16:27:50|7479.2|7467.2|7480.5|7468.5|7480.5|7468.5|7479.2|7467.2|0
1725035290000|2024-08-30 16:28:10|7479.8|7467.8|7479.5|7467.5|7479.8|7467.8|7479.5|7467.5|0
1725035300000|2024-08-30 16:28:20|7477.4|7465.4|7477.6|7465.6|7477.6|7465.6|7477|7465|0
1725035310000|2024-08-30 16:28:30|7477.5|7465.5|7477.5|7465.5|7477.5|7465.5|7477.5|7465.5|0
1725035320000|2024-08-30 16:28:40|7479.5|7467.5|7479.9|7467.9|7479.9|7467.9|7479.5|7467.5|0
1725035330000|2024-08-30 16:28:50|7476.9|7464.9|7476.5|7464.5|7477|7465|7476.5|7464.5|0
1725035340000|2024-08-30 16:29:00|7475|7463|7479.4|7467.4|7479.7|7467.7|7475|7463|0
1725035350000|2024-08-30 16:29:10|7479.1|7467.1|7476.5|7464.5|7479.1|7467.1|7474.5|7462.5|4
1725035370000|2024-08-30 16:29:30|7475.3|7463.3|7475.3|7463.3|7475.3|7463.3|7475.3|7463.3|0
1725035380000|2024-08-30 16:29:40|7475|7463|7475|7463|7475|7463|7475|7463|0
1725035390000|2024-08-30 16:29:50|7474.7|7462.7|7474.7|7462.7|7475|7463|7474.2|7462.2|2
1725035400000|2024-08-30 16:30:00|7474.2|7462.2|7475.4|7463.4|7475.4|7463.4|7474.2|7462.2|0
1725035410000|2024-08-30 16:30:10|7476.7|7464.7|7476.9|7464.9|7477.3|7465.3|7476.7|7464.7|0
1725035470000|2024-08-30 16:31:10|7477.4|7465.4|7477.4|7465.4|7477.4|7465.4|7477.4|7465.4|0
1725035480000|2024-08-30 16:31:20|7476.6|7464.6|7476.6|7464.6|7476.6|7464.6|7476.6|7464.6|0
1725035500000|2024-08-30 16:31:40|7476.2|7464.2|7476.5|7464.5|7476.5|7464.5|7476.2|7464.2|0
1725035520000|2024-08-30 16:32:00|7476.6|7464.6|7476.6|7464.6|7476.6|7464.6|7476.6|7464.6|0
1725035530000|2024-08-30 16:32:10|7475.5|7463.5|7475.5|7463.5|7475.5|7463.5|7475.5|7463.5|0
1725035570000|2024-08-30 16:32:50|7471.9|7463.9|7474.5|7462.5|7477.1|7465.1|7471|7462.1|2
1725035580000|2024-08-30 16:33:00|7474.6|7462.6|7474.6|7462.6|7474.6|7462.6|7474.6|7462.6|0
1725035600000|2024-08-30 16:33:20|7474.3|7466.3|7475.4|7463.4|7476.1|7466.5|7474.3|7462.6|1
1725035610000|2024-08-30 16:33:30|7475.5|7463.5|7471.6|7459.6|7475.5|7463.5|7469.8|7457.8|9
1725035620000|2024-08-30 16:33:40|7470.3|7458.3|7467.2|7459.2|7470.3|7459.2|7467.2|7458.1|0
1725035630000|2024-08-30 16:33:50|7467.4|7459.4|7471|7459|7471|7459.4|7467.4|7458.3|1
1725035640000|2024-08-30 16:34:00|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|0
1725035650000|2024-08-30 16:34:10|7471.8|7459.8|7472.3|7460.3|7472.3|7460.3|7471.8|7459.8|0
1725035680000|2024-08-30 16:34:40|7472.2|7460.2|7472.2|7460.2|7472.2|7460.2|7472.2|7460.2|0
1725035700000|2024-08-30 16:35:00|7471.4|7459.4|7472.7|7460.7|7472.7|7460.7|7469.8|7457.8|0
1725035710000|2024-08-30 16:35:10|7470.8|7458.8|7471.2|7463.2|7471.7|7463.7|7470.8|7458.8|2
1725035740000|2024-08-30 16:35:40|7472|7460|7472|7460|7472|7460|7472|7460|0
1725035750000|2024-08-30 16:35:50|7470.8|7458.8|7470.8|7458.8|7470.8|7458.8|7470.8|7458.8|0
1725035760000|2024-08-30 16:36:00|7470.3|7458.3|7471.9|7459.9|7471.9|7459.9|7470.3|7458.3|0
1725035780000|2024-08-30 16:36:20|7472|7460|7470|7458|7472.9|7460.9|7470|7458|2
1725035790000|2024-08-30 16:36:30|7469.9|7457.9|7470.3|7458.3|7470.7|7458.7|7469.9|7457.9|0
1725035800000|2024-08-30 16:36:40|7470.2|7458.2|7470.6|7458.6|7470.6|7458.6|7469.7|7457.7|0
1725035860000|2024-08-30 16:37:40|7469.7|7457.7|7470.1|7458.1|7470.1|7458.1|7469.7|7457.7|0
1725035880000|2024-08-30 16:38:00|7470.6|7458.6|7470.9|7458.9|7472.4|7460.4|7470.6|7458.6|1
1725035890000|2024-08-30 16:38:10|7471.4|7459.4|7470.9|7458.9|7471.5|7459.5|7470.9|7458.9|0
1725035900000|2024-08-30 16:38:20|7469.8|7457.8|7469.8|7457.8|7469.8|7457.8|7469.8|7457.8|0
1725035930000|2024-08-30 16:38:50|7465.5|7459.5|7465.5|7459.5|7465.5|7459.5|7465.5|7459.5|0
1725035940000|2024-08-30 16:39:00|7465.3|7459.3|7460.9|7448.9|7465.3|7459.3|7460.7|7448.7|1
1725035950000|2024-08-30 16:39:10|7461.5|7453.5|7474.7|7462.7|7475.2|7463.2|7461.4|7453.4|2
1725035960000|2024-08-30 16:39:20|7475.2|7463.2|7470.4|7458.4|7475.2|7463.2|7470.4|7458.4|0
1725035970000|2024-08-30 16:39:30|7470.9|7458.9|7470.9|7458.9|7471.9|7459.9|7470.4|7458.4|0
1725035980000|2024-08-30 16:39:40|7471.9|7459.9|7471.9|7459.9|7471.9|7459.9|7471.9|7459.9|0
1725036010000|2024-08-30 16:40:10|7471.8|7459.8|7469.4|7461.4|7471.8|7461.4|7469.4|7459.8|0
1725036020000|2024-08-30 16:40:20|7471.8|7459.8|7471.8|7459.8|7471.8|7459.8|7471.8|7459.8|0
1725036040000|2024-08-30 16:40:40|7471.1|7465.1|7474.2|7466.2|7474.2|7466.2|7471.1|7465.1|1
1725036050000|2024-08-30 16:40:50|7473.3|7465.3|7471.9|7465.9|7473.3|7465.9|7471.5|7465.3|1
1725036060000|2024-08-30 16:41:00|7472|7466|7472|7466|7472|7466|7472|7466|0
1725036090000|2024-08-30 16:41:30|7471.9|7465.9|7467.3|7459.3|7475.7|7467.7|7467.3|7457.8|2
1725036100000|2024-08-30 16:41:40|7470.2|7458.2|7469.8|7457.8|7470.2|7458.2|7469.8|7457.8|0
1725036160000|2024-08-30 16:42:40|7469.7|7457.7|7469.7|7457.7|7469.7|7457.7|7469.7|7457.7|0
1725036180000|2024-08-30 16:43:00|7470.2|7458.2|7470|7458|7470.2|7458.2|7470|7458|0
1725036200000|2024-08-30 16:43:20|7470.5|7458.5|7470|7458|7470.5|7458.5|7470|7458|0
1725036210000|2024-08-30 16:43:30|7478.6|7470.6|7477.1|7465.1|7480.4|7470.6|7477.1|7465.1|3
1725036220000|2024-08-30 16:43:40|7474.1|7466.1|7474.1|7466.1|7474.1|7466.1|7473.6|7465.6|0
1725036260000|2024-08-30 16:44:20|7479.1|7467.1|7479.1|7467.1|7479.1|7467.1|7479.1|7467.1|0
1725036270000|2024-08-30 16:44:30|7479.5|7467.5|7479.5|7467.5|7479.5|7467.5|7479.5|7467.5|0
1725036290000|2024-08-30 16:44:50|7478.7|7466.7|7474.7|7462.7|7478.7|7466.7|7472.9|7460.9|1
1725036300000|2024-08-30 16:45:00|7475|7463|7474.4|7466.4|7475.2|7466.4|7470.2|7461|1
1725036310000|2024-08-30 16:45:10|7474.3|7466.3|7474.3|7466.3|7474.3|7466.3|7474.3|7466.3|0
1725036370000|2024-08-30 16:46:10|7474.6|7466.6|7474.6|7466.6|7474.6|7466.6|7474.6|7466.6|0
1725036380000|2024-08-30 16:46:20|7474.1|7468.1|7474.6|7468.6|7474.6|7468.6|7474.1|7468.1|1
1725036400000|2024-08-30 16:46:40|7479.4|7467.4|7476.5|7468.5|7479.9|7468.5|7476.5|7467.4|5
1725036420000|2024-08-30 16:47:00|7476.3|7468.3|7473.5|7465.5|7479.5|7468.9|7473.5|7465|3
1725036440000|2024-08-30 16:47:20|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|0
1725036450000|2024-08-30 16:47:30|7473.5|7465.5|7473.5|7465.5|7473.5|7465.5|7473.5|7465.5|0
1725036460000|2024-08-30 16:47:40|7477.7|7469.7|7477.7|7469.7|7477.7|7469.7|7477.7|7469.7|5
1725036470000|2024-08-30 16:47:50|7475.5|7469.5|7478|7466|7478|7469.5|7474.2|7466|1
1725036500000|2024-08-30 16:48:20|7475.2|7467.2|7474.8|7466.8|7475.2|7467.2|7473.2|7466.8|0
1725036510000|2024-08-30 16:48:30|7472.9|7466.9|7472.9|7466.9|7472.9|7466.9|7472.9|7466.9|0
1725036520000|2024-08-30 16:48:40|7472.8|7466.8|7472.8|7466.8|7472.8|7466.8|7472.8|7466.8|0
1725036570000|2024-08-30 16:49:30|7475|7467|7475|7467|7475|7467|7475|7467|2
1725036580000|2024-08-30 16:49:40|7473.1|7467.1|7473.9|7461.9|7474.3|7467.1|7473|7461.9|2
1725036590000|2024-08-30 16:49:50|7472.4|7460.4|7469.9|7457.9|7472.4|7460.4|7469.9|7457.9|0
1725036600000|2024-08-30 16:50:00|7468.3|7460.3|7472.5|7464.5|7474.1|7464.5|7468.3|7457.9|1
1725036620000|2024-08-30 16:50:20|7473.6|7461.6|7474.1|7462.1|7474.1|7462.1|7473.6|7461.6|0
1725036640000|2024-08-30 16:50:40|7472|7460|7472|7460|7472|7460|7471.6|7459.6|1
1725036660000|2024-08-30 16:51:00|7473.7|7461.7|7474.1|7462.1|7474.1|7462.1|7473.7|7461.7|0
1725036670000|2024-08-30 16:51:10|7473.6|7461.6|7470.1|7458.1|7473.6|7461.6|7469.8|7457.8|2
1725036680000|2024-08-30 16:51:20|7469.6|7457.6|7469.6|7457.6|7469.6|7457.6|7469.6|7457.6|0
1725036700000|2024-08-30 16:51:40|7473.1|7461.1|7474.1|7462.1|7474.3|7462.3|7473.1|7461.1|0
1725036710000|2024-08-30 16:51:50|7472.4|7460.4|7472.1|7460.1|7473.4|7462.6|7470.6|7460.1|0
1725036720000|2024-08-30 16:52:00|7473|7461|7473.4|7461.4|7473.4|7461.4|7473|7461|0
1725036730000|2024-08-30 16:52:10|7474.1|7462.1|7474.1|7462.1|7474.1|7462.1|7474.1|7462.1|0
1725036740000|2024-08-30 16:52:20|7473.6|7461.6|7471.1|7459.1|7473.6|7461.6|7471.1|7459.1|0
1725036750000|2024-08-30 16:52:30|7471|7459|7472.2|7460.2|7472.2|7460.2|7471|7459|0
1725036760000|2024-08-30 16:52:40|7473.9|7461.9|7471.7|7459.7|7474.1|7466.3|7471.6|7459.6|1
1725036770000|2024-08-30 16:52:50|7472.1|7460.1|7471.6|7459.6|7472.1|7460.1|7471.6|7459.6|0
1725036790000|2024-08-30 16:53:10|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|0
1725036830000|2024-08-30 16:53:50|7471.4|7463.4|7472.1|7460.1|7473|7463.4|7471.4|7460.1|0
1725036840000|2024-08-30 16:54:00|7471.7|7459.7|7472|7460|7472|7460|7471.5|7459.5|0
1725036870000|2024-08-30 16:54:30|7471.5|7459.5|7471.5|7459.5|7471.5|7459.5|7471.5|7459.5|0
1725036880000|2024-08-30 16:54:40|7471.6|7459.6|7471.6|7459.6|7471.6|7459.6|7471.6|7459.6|0
1725036890000|2024-08-30 16:54:50|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|0
1725036900000|2024-08-30 16:55:00|7469.3|7457.3|7472.4|7460.4|7472.4|7460.4|7466.4|7457.3|2
1725036930000|2024-08-30 16:55:30|7471.9|7459.9|7472.3|7460.3|7472.3|7460.3|7471.9|7459.9|0
1725036940000|2024-08-30 16:55:40|7472.4|7460.4|7472.4|7460.4|7472.4|7460.4|7472.4|7460.4|0
1725036950000|2024-08-30 16:55:50|7470.3|7458.3|7471.3|7459.3|7472.2|7460.2|7469.4|7457.4|2
1725036960000|2024-08-30 16:56:00|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|0
1725036970000|2024-08-30 16:56:10|7473|7461|7472.1|7464.1|7473|7464.1|7472.1|7461|0
1725036980000|2024-08-30 16:56:20|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|7472.9|7460.9|0
1725036990000|2024-08-30 16:56:30|7471.8|7463.8|7473.5|7461.5|7473.5|7463.8|7471.3|7459.4|5
1725037000000|2024-08-30 16:56:40|7472.4|7460.4|7472.4|7460.4|7473.6|7461.6|7472.4|7460.4|0
1725037010000|2024-08-30 16:56:50|7473.6|7461.6|7472.6|7460.6|7473.7|7461.7|7472.6|7460.6|0
1725037020000|2024-08-30 16:57:00|7472.7|7460.7|7471.7|7459.7|7472.7|7460.7|7471.7|7459.7|0
1725037030000|2024-08-30 16:57:10|7473.4|7461.4|7473.6|7461.6|7473.6|7461.6|7473.4|7461.4|0
1725037040000|2024-08-30 16:57:20|7472.6|7460.6|7472|7460|7473.1|7461.1|7471.6|7459.6|0
1725037050000|2024-08-30 16:57:30|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|0
1725037070000|2024-08-30 16:57:50|7476.8|7464.8|7474.3|7462.3|7479.5|7467.5|7474.3|7462.3|7
1725037080000|2024-08-30 16:58:00|7474.1|7462.1|7474.1|7462.1|7474.1|7462.1|7474.1|7462.1|0
1725037090000|2024-08-30 16:58:10|7475.6|7463.6|7475.3|7463.3|7477.1|7465.1|7475.3|7463.3|0
1725037100000|2024-08-30 16:58:20|7474|7462|7474|7462|7474|7462|7474|7462|0
1725037110000|2024-08-30 16:58:30|7474.5|7462.5|7474.5|7462.5|7474.5|7462.5|7474.5|7462.5|0
1725037130000|2024-08-30 16:58:50|7474.1|7462.1|7475.7|7463.7|7478.4|7469.4|7474.1|7462.1|2
1725037140000|2024-08-30 16:59:00|7475.3|7463.3|7475.3|7463.3|7475.7|7463.7|7475.3|7463.3|0
1725037150000|2024-08-30 16:59:10|7476.5|7464.5|7476.4|7464.4|7476.8|7464.8|7476.4|7464.4|0
1725037170000|2024-08-30 16:59:30|7477.4|7465.4|7477.9|7465.9|7477.9|7465.9|7476.9|7464.9|0
1725037190000|2024-08-30 16:59:50|7478.4|7466.4|7478.4|7466.4|7478.4|7466.4|7478.4|7466.4|0
1725037200000|2024-08-30 17:00:00|7477.1|7465.1|7478.3|7466.3|7478.3|7466.3|7477.1|7465.1|0
1725037240000|2024-08-30 17:00:40|7477.1|7465.1|7476.7|7464.7|7477.1|7465.1|7476.7|7464.7|0
1725037250000|2024-08-30 17:00:50|7477.1|7465.1|7478.3|7466.3|7478.3|7466.3|7477.1|7465.1|0
1725037260000|2024-08-30 17:01:00|7476.7|7464.7|7476.7|7464.7|7477.1|7465.1|7476.7|7464.7|1
1725037270000|2024-08-30 17:01:10|7477.1|7465.1|7476.7|7464.7|7477.1|7465.1|7476.7|7464.7|0
1725037280000|2024-08-30 17:01:20|||||||||2
1725037290000|2024-08-30 17:01:30|7476.8|7464.8|7476.8|7464.8|7476.8|7464.8|7476.8|7464.8|0
1725037300000|2024-08-30 17:01:40|7476|7464|7476.2|7464.2|7476.2|7464.2|7476|7464|0
1725037330000|2024-08-30 17:02:10|7475.7|7463.7|7477.5|7469.5|7478.7|7469.5|7473.2|7463.7|0
1725037340000|2024-08-30 17:02:20|7477.1|7471.1|7476.7|7464.7|7477.2|7471.2|7476.7|7464.7|2
1725037350000|2024-08-30 17:02:30|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|0
1725037360000|2024-08-30 17:02:40|7477.7|7465.7|7477.7|7465.7|7477.7|7465.7|7477.7|7465.7|0
1725037370000|2024-08-30 17:02:50|7476.5|7464.5|7476.2|7464.2|7476.5|7464.5|7476.2|7464.2|0
1725037380000|2024-08-30 17:03:00|7476|7464|7476.2|7464.2|7476.2|7464.2|7475.8|7463.8|0
1725037390000|2024-08-30 17:03:10|7476.3|7464.3|7476.3|7464.3|7476.3|7464.3|7476.3|7464.3|1
1725037400000|2024-08-30 17:03:20|7477.7|7465.7|7477.7|7465.7|7477.7|7465.7|7477.7|7465.7|0
1725037410000|2024-08-30 17:03:30|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|0
1725037420000|2024-08-30 17:03:40|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|0
1725037440000|2024-08-30 17:04:00|||||||||4
1725037460000|2024-08-30 17:04:20|7477.7|7465.7|7480.6|7468.6|7480.6|7468.6|7477.7|7465.7|0
1725037470000|2024-08-30 17:04:30|7479.5|7467.5|7480.5|7468.5|7480.5|7468.5|7479.1|7467.1|0
1725037520000|2024-08-30 17:05:20|7483.3|7471.3|7483.3|7471.3|7483.3|7471.3|7482.9|7470.9|3
1725037530000|2024-08-30 17:05:30|7482.8|7470.8|7482.3|7470.3|7482.8|7470.8|7482.3|7470.3|2
1725037540000|2024-08-30 17:05:40|7482.2|7470.2|7480.8|7468.8|7482.2|7470.2|7480.4|7468.4|2
1725037550000|2024-08-30 17:05:50|7482.1|7470.1|7481.9|7469.9|7482.1|7470.1|7481.5|7469.5|17
1725037560000|2024-08-30 17:06:00|7482.3|7470.3|7482.3|7470.3|7482.3|7470.3|7482.3|7470.3|10
1725037570000|2024-08-30 17:06:10|7481.9|7469.9|7482.2|7470.2|7482.2|7470.2|7481.9|7469.9|0
1725037580000|2024-08-30 17:06:20|7481.2|7473.2|7484.2|7472.2|7486.1|7474.1|7481.2|7472.1|2
1725037590000|2024-08-30 17:06:30|7484.5|7472.5|7483.6|7475.6|7484.5|7475.6|7483.6|7472.5|0
1725037610000|2024-08-30 17:06:50|7484.9|7476.9|7486.1|7474.1|7486.1|7476.9|7484.9|7474.1|6
1725037620000|2024-08-30 17:07:00|7486|7474|7483.7|7471.7|7486|7474|7483.7|7471.7|1
1725037640000|2024-08-30 17:07:20|7483.3|7471.3|7481.2|7469.2|7483.3|7471.3|7481.2|7469.2|0
1725037660000|2024-08-30 17:07:40|7480.3|7468.3|7480.3|7468.3|7480.3|7468.3|7480.3|7468.3|0
1725037670000|2024-08-30 17:07:50|7479.3|7467.3|7479.2|7467.2|7479.3|7467.3|7479.2|7467.2|1
1725037700000|2024-08-30 17:08:20|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|0
1725037710000|2024-08-30 17:08:30|7478.7|7472.7|7478.7|7472.7|7478.7|7472.7|7478.7|7472.7|1
1725037720000|2024-08-30 17:08:40|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|0
1725037740000|2024-08-30 17:09:00|7478.7|7472.7|7471.4|7465.4|7478.7|7472.7|7471.4|7465.4|19
1725037750000|2024-08-30 17:09:10|7471.5|7465.5|7471.5|7465.5|7471.5|7465.5|7471.5|7465.5|0
1725037760000|2024-08-30 17:09:20|7473|7465|7473|7465|7473|7465|7471|7465|0
1725037770000|2024-08-30 17:09:30|7472.9|7464.9|7472.9|7464.9|7472.9|7464.9|7472.9|7464.9|0
1725037780000|2024-08-30 17:09:40|7473|7465|7473|7465|7473|7465|7473|7465|0
1725037800000|2024-08-30 17:10:00|7473.1|7465.1|7469.7|7457.7|7473.1|7465.1|7466.1|7457|13
1725037810000|2024-08-30 17:10:10|7466.7|7458.7|7464.8|7458.8|7466.7|7458.8|7464.8|7458.7|0
1725037820000|2024-08-30 17:10:20|7466.3|7458.3|7464.9|7458.9|7466.3|7458.9|7464.9|7458.3|0
1725037830000|2024-08-30 17:10:30|7466.3|7458.3|7469.3|7457.3|7469.3|7458.3|7466.3|7457.3|0
1725037840000|2024-08-30 17:10:40|7469.8|7457.8|7471.3|7459.3|7471.3|7459.3|7469.8|7457.8|0
1725037850000|2024-08-30 17:10:50|7470|7458|7471.3|7459.3|7471.3|7459.3|7470|7458|0
1725037870000|2024-08-30 17:11:10|7470.9|7458.9|7471.3|7459.3|7471.3|7459.3|7470.9|7458.9|0
1725037890000|2024-08-30 17:11:30|7470.9|7458.9|7469.6|7457.6|7471.3|7460.3|7467|7457.6|1
1725037900000|2024-08-30 17:11:40|7470.8|7462.8|7475.8|7463.8|7476.7|7464.7|7470.8|7462.8|2
1725037910000|2024-08-30 17:11:50|7470|7458|7470|7458|7470.8|7458.8|7470|7458|1
1725037920000|2024-08-30 17:12:00|7470.8|7458.8|7470|7458|7470.9|7458.9|7469.5|7457.5|0
1725037930000|2024-08-30 17:12:10|7471.2|7459.2|7470.8|7458.8|7471.2|7459.2|7470|7458|0
1725037950000|2024-08-30 17:12:30|7471.2|7459.2|7471.2|7459.2|7471.2|7459.2|7471.2|7459.2|0
1725037970000|2024-08-30 17:12:50|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|7471.1|7459.1|0
1725037990000|2024-08-30 17:13:10|7472.4|7460.4|7470.1|7462.1|7472.5|7462.1|7470.1|7460.4|0
1725038010000|2024-08-30 17:13:30|7472.5|7460.5|7470.1|7462.1|7472.5|7462.1|7470.1|7460.5|0
1725038060000|2024-08-30 17:14:20|7472.5|7460.5|7470.1|7462.1|7472.5|7462.1|7470.1|7460.5|0
1725038080000|2024-08-30 17:14:40|7470.7|7458.7|7470.4|7458.4|7470.7|7458.7|7470.4|7458.4|1
1725038090000|2024-08-30 17:14:50|7470.3|7458.3|7469.9|7457.9|7470.3|7458.3|7469.9|7457.9|6
1725038100000|2024-08-30 17:15:00|7469.8|7457.8|7466.2|7458.2|7469.8|7458.2|7463.2|7457.2|6
1725038110000|2024-08-30 17:15:10|7464.2|7458.9|7466.9|7458.9|7466.9|7458.9|7464.2|7458.9|4
1725038120000|2024-08-30 17:15:20|7466.5|7458.5|7466.4|7460.4|7466.9|7460.4|7466.4|7458.5|0
1725038130000|2024-08-30 17:15:30|7466.5|7458.5|7466.4|7458.4|7466.5|7458.5|7465.9|7457.9|1
1725038150000|2024-08-30 17:15:50|7464.4|7458.2|7464.5|7458.5|7466.4|7458.5|7464.4|7458.2|0
1725038160000|2024-08-30 17:16:00|7464.4|7458.4|7464.4|7458.4|7464.4|7458.4|7464.4|7458.4|0
1725038170000|2024-08-30 17:16:10|7460.6|7448.6|7463|7451|7463.1|7451.1|7459.6|7447.6|3
1725038180000|2024-08-30 17:16:20|7464|7456|7464.3|7458.3|7464.3|7458.3|7463.9|7456|0
1725038190000|2024-08-30 17:16:30|7464.7|7458.7|7467.7|7461.7|7467.7|7461.7|7464.7|7458.7|2
1725038200000|2024-08-30 17:16:40|7468.3|7462.3|7473.1|7461.1|7473.1|7462.3|7467.8|7461.1|5
1725038210000|2024-08-30 17:16:50|7470.7|7462.7|7472|7464|7472|7464|7470.7|7462.7|0
1725038240000|2024-08-30 17:17:20|7470.5|7464.5|7470.5|7464.5|7472|7464.5|7470.5|7464|5
1725038250000|2024-08-30 17:17:30|7472|7464|7472|7464|7472|7464|7472|7464|1
1725038260000|2024-08-30 17:17:40|7471.9|7463.9|7471.9|7463.9|7471.9|7463.9|7471.9|7463.9|0
1725038290000|2024-08-30 17:18:10|7471.8|7465.8|7472.4|7466.4|7476.3|7470.3|7471.8|7465.8|2
1725038310000|2024-08-30 17:18:30|7473.2|7467.2|7473.2|7467.2|7473.2|7467.2|7473.2|7467.2|0
1725038320000|2024-08-30 17:18:40|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|0
1725038330000|2024-08-30 17:18:50|7473.8|7467.8|7473.8|7467.8|7473.8|7467.8|7473.8|7467.8|1
1725038360000|2024-08-30 17:19:20|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|1
1725038370000|2024-08-30 17:19:30|7473.5|7467.5|7469.1|7463.1|7473.5|7467.5|7469.1|7463.1|2
1725038380000|2024-08-30 17:19:40|7473.5|7465.5|7474|7468|7474.6|7468.6|7473.5|7465.5|2
1725038390000|2024-08-30 17:19:50|7478.3|7466.3|7480.1|7468.1|7480.5|7468.5|7478.3|7466.3|2
1725038400000|2024-08-30 17:20:00|7478|7466|7476.5|7464.5|7480|7468|7476.5|7464.5|1
1725038410000|2024-08-30 17:20:10|7472|7464|7476.3|7464.3|7476.3|7464.3|7472|7462.4|0
1725038430000|2024-08-30 17:20:30|7476.4|7464.4|7475.2|7467.2|7476.4|7467.2|7475.2|7464.4|0
1725038450000|2024-08-30 17:20:50|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|7476.2|7464.2|1
1725038470000|2024-08-30 17:21:10|7473.9|7465.9|7471.2|7463.2|7474|7465.9|7471.2|7462|0
1725038480000|2024-08-30 17:21:20|7472.6|7460.6|7474.8|7462.8|7476.3|7467.2|7471|7460.6|1
1725038500000|2024-08-30 17:21:40|7475.4|7463.4|7474.9|7462.9|7475.4|7463.4|7474.9|7462.9|0
1725038510000|2024-08-30 17:21:50|7475.4|7463.4|7474.9|7462.9|7475.4|7463.4|7474.9|7462.9|0
1725038540000|2024-08-30 17:22:20|7482.2|7470.2|7485.4|7473.4|7486.3|7474.3|7482.2|7470.2|6
1725038550000|2024-08-30 17:22:30|7485|7473|7481.8|7469.8|7486.3|7474.3|7481.8|7469.8|1
1725038560000|2024-08-30 17:22:40|7484.3|7472.3|7482.1|7470.1|7484.3|7472.3|7481.7|7469.7|1
1725038570000|2024-08-30 17:22:50|7481.7|7469.7|7481.7|7469.7|7481.7|7469.7|7481.7|7469.7|0
1725038580000|2024-08-30 17:23:00|7479.9|7467.9|7481.6|7469.6|7481.6|7469.6|7479.9|7467.9|0
1725038600000|2024-08-30 17:23:20|7481.8|7469.8|7483.5|7471.5|7483.5|7472.6|7480.5|7469.8|3
1725038610000|2024-08-30 17:23:30|7483.6|7471.6|7485.2|7473.2|7486.7|7480.7|7483.6|7471.6|6
1725038620000|2024-08-30 17:23:40|7483.5|7471.5|7483.2|7471.2|7484.1|7472.1|7483.2|7471.2|0
1725038630000|2024-08-30 17:23:50|7484.6|7472.6|7486.5|7474.5|7486.5|7474.5|7484.6|7472.6|1
1725038640000|2024-08-30 17:24:00|7485.7|7473.7|7484|7478|7486.9|7478|7484|7472.1|0
1725038650000|2024-08-30 17:24:10|7485|7477|7486.8|7474.8|7487.4|7479.9|7483.3|7471.3|2
1725038660000|2024-08-30 17:24:20|7487.2|7475.2|7489.9|7481.9|7489.9|7481.9|7486.1|7475.2|5
1725038670000|2024-08-30 17:24:30|7490.4|7482.4|7487.2|7481.2|7490.4|7482.4|7487.2|7481.2|1
1725038680000|2024-08-30 17:24:40|7486.2|7480.2|7485.7|7479.7|7486.2|7480.2|7485.7|7479.7|2
1725038700000|2024-08-30 17:25:00|7484.5|7472.5|7481|7473|7484.5|7474.4|7480.2|7469.9|2
1725038710000|2024-08-30 17:25:10|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|0
1725038720000|2024-08-30 17:25:20|7481|7473|7481|7473|7481|7473|7481|7473|1
1725038730000|2024-08-30 17:25:30|||||||||1
1725038770000|2024-08-30 17:26:10|7491.9|7479.9|7484.7|7476.7|7491.9|7479.9|7484.6|7475.9|4
1725038780000|2024-08-30 17:26:20|7487.6|7475.6|7485.5|7479.5|7487.6|7479.5|7485.5|7475.6|0
1725038790000|2024-08-30 17:26:30|7486.9|7478.9|7494.7|7488.7|7495.6|7489.6|7485.5|7478.9|6
1725038800000|2024-08-30 17:26:40|7494.8|7488.8|7495.7|7489.7|7495.7|7489.7|7494.8|7488.8|1
1725038820000|2024-08-30 17:27:00|7498.4|7492.4|7506.1|7498.1|7506.1|7498.1|7498.4|7492.4|4
1725038830000|2024-08-30 17:27:10|7506.2|7498.2|7511.9|7499.9|7511.9|7501.1|7506.2|7498.2|1
1725038840000|2024-08-30 17:27:20|7510.8|7498.8|7510.8|7498.8|7510.8|7498.8|7510.8|7498.8|0
1725038850000|2024-08-30 17:27:30|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|0
1725038860000|2024-08-30 17:27:40|7507.1|7495.1|7504.1|7492.1|7507.1|7495.1|7504.1|7492.1|0
1725038870000|2024-08-30 17:27:50|7503.1|7495.1|7503.1|7495.1|7503.1|7495.1|7503.1|7495.1|0
1725038880000|2024-08-30 17:28:00|7511.5|7499.5|7504.9|7492.9|7512.7|7500.7|7504.9|7492.9|14
1725038890000|2024-08-30 17:28:10|7505.4|7493.4|7508.7|7496.7|7508.7|7496.7|7505.4|7493.4|1
1725038910000|2024-08-30 17:28:30|7502.5|7490.5|7502|7490|7502.9|7490.9|7502|7490|1
1725038920000|2024-08-30 17:28:40|7496.6|7488.6|7496.2|7488.2|7496.6|7488.6|7496.2|7488.2|0
1725038930000|2024-08-30 17:28:50|7495.6|7489.6|7496.2|7488.2|7496.2|7489.6|7495.6|7488.2|0
1725038940000|2024-08-30 17:29:00|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|1
1725038950000|2024-08-30 17:29:10|7495.2|7489.2|7495.2|7489.2|7495.5|7489.2|7493.9|7487.5|3
1725038960000|2024-08-30 17:29:20|7495.3|7487.3|7495.8|7487.8|7495.8|7489.3|7494.8|7487.3|0
1725038970000|2024-08-30 17:29:30|7496.3|7488.3|7504.7|7492.7|7504.7|7492.7|7496.3|7488.3|1
1725038980000|2024-08-30 17:29:40|7505.2|7493.2|7505.2|7493.2|7505.2|7493.2|7505.2|7493.2|2
1725038990000|2024-08-30 17:29:50|7503|7491|7502.5|7490.5|7503|7491|7502|7490|2
1725353110000|2024-09-03 08:45:10|7316.2|7304.2|7325.7|7313.7|7331.1|7319.1|7315.8|7303.8|8
1725353120000|2024-09-03 08:45:20|7325.8|7313.8|7331.6|7319.6|7339.8|7327.8|7324.4|7312.4|17
1725353130000|2024-09-03 08:45:30|7332|7320|7297.5|7285.5|7332|7320|7296.8|7284.8|18
1725353140000|2024-09-03 08:45:40|7296.9|7284.9|7289.4|7277.4|7297.8|7285.8|7289.1|7277.1|7
1725353150000|2024-09-03 08:45:50|7289.3|7277.3|7275|7263|7289.3|7277.3|7266.9|7258.9|41
1725353160000|2024-09-03 08:46:00|7192.3|7184.3|7191.9|7183.9|7196.7|7188.7|7191.9|7183.9|14
1725353170000|2024-09-03 08:46:10|7196.4|7184.4|7224.2|7212.2|7232.8|7220.8|7196.4|7184.4|51
1725353180000|2024-09-03 08:46:20|7223.4|7211.4|7207.6|7195.6|7223.8|7211.8|7207.6|7195.6|7
1725353190000|2024-09-03 08:46:30|7208|7196|7243.5|7231.5|7243.5|7231.5|7208|7196|9
1725353200000|2024-09-03 08:46:40|7243|7231|7263.8|7251.8|7269.4|7257.4|7243|7231|15
1725353210000|2024-09-03 08:46:50|7264.3|7252.3|7284.4|7272.4|7284.4|7272.4|7264.2|7252.2|8
1725353220000|2024-09-03 08:47:00|7282.9|7270.9|7280|7268|7283.2|7271.2|7252.1|7240.1|50
1725353230000|2024-09-03 08:47:10|7283.7|7271.7|7285.6|7273.6|7288.1|7276.1|7282.7|7270.7|2
1725353240000|2024-09-03 08:47:20|7286.6|7274.6|7285|7273|7288.3|7276.3|7285|7273|0
1725353250000|2024-09-03 08:47:30|7284.7|7272.7|7286.5|7274.5|7286.5|7274.5|7283|7271|1
1725353260000|2024-09-03 08:47:40|7285.7|7273.7|7313.8|7301.8|7317.9|7305.9|7281.1|7269.1|15
1725353270000|2024-09-03 08:47:50|7314.1|7302.1|7324.5|7312.5|7324.5|7312.5|7313.1|7301.1|6
1725353280000|2024-09-03 08:48:00|7324.1|7312.1|7324.7|7312.7|7328.7|7316.7|7321.7|7309.7|4
1725353290000|2024-09-03 08:48:10|7324.8|7312.8|7326.8|7314.8|7326.8|7314.8|7315.8|7303.8|6
1725353300000|2024-09-03 08:48:20|7327.9|7315.9|7324.5|7312.5|7327.9|7315.9|7323.6|7311.6|3
1725353310000|2024-09-03 08:48:30|7325.1|7313.1|7313.8|7301.8|7325.1|7313.1|7313|7301|4
1725353320000|2024-09-03 08:48:40|7310.7|7302.7|7321.9|7309.9|7321.9|7309.9|7308.6|7302.4|2
1725353330000|2024-09-03 08:48:50|7322.7|7310.7|7322.6|7310.6|7324|7312|7322.6|7310.6|0
1725353340000|2024-09-03 08:49:00|7322.7|7310.7|7314.4|7302.4|7322.7|7310.7|7309.2|7300.2|2
1725353350000|2024-09-03 08:49:10|7313.2|7301.2|7311.5|7299.5|7313.2|7301.2|7308.3|7296.3|5
1725353360000|2024-09-03 08:49:20|7311.8|7299.8|7289.2|7277.2|7311.8|7299.8|7279.3|7267.3|26
1725353370000|2024-09-03 08:49:30|7289.4|7277.4|7290.1|7278.1|7291.3|7279.3|7288.5|7276.5|3
1725353380000|2024-09-03 08:49:40|7290.5|7278.5|7293.7|7281.7|7293.7|7281.7|7290.5|7278.5|0
1725353390000|2024-09-03 08:49:50|7312.7|7300.7|7313.3|7301.3|7316.4|7304.4|7312.7|7300.7|1
1725353400000|2024-09-03 08:50:00|7313.7|7301.7|7319.3|7307.3|7320.1|7308.1|7306.6|7297|4
1725353410000|2024-09-03 08:50:10|7319.1|7307.1|7333.4|7321.4|7333.4|7321.4|7319.1|7307.1|5
1725353420000|2024-09-03 08:50:20|7333.8|7321.8|7327.4|7315.4|7336.5|7324.5|7325|7313|4
1725353430000|2024-09-03 08:50:30|7327.8|7315.8|7344.5|7332.5|7344.5|7332.5|7327.8|7315.8|3
1725353440000|2024-09-03 08:50:40|7344.1|7332.1|7332.5|7320.5|7344.1|7332.1|7332.4|7320.4|2
1725353450000|2024-09-03 08:50:50|7331.9|7319.9|7305.4|7293.4|7331.9|7319.9|7305.4|7293.4|22
1725353460000|2024-09-03 08:51:00|7306.7|7294.7|7300.5|7288.5|7306.7|7294.7|7297.6|7285.6|0
1725353470000|2024-09-03 08:51:10|7302.2|7290.2|7300.3|7288.3|7302.2|7290.2|7299.9|7287.9|2
1725353480000|2024-09-03 08:51:20|7300.7|7288.7|7317|7305|7317|7305|7300.7|7288.7|8
1725353490000|2024-09-03 08:51:30|7316.1|7304.1|7321.8|7309.8|7323.9|7311.9|7313.9|7301.9|4
1725353500000|2024-09-03 08:51:40|7322.7|7310.7|7326|7314|7327.3|7315.3|7322.7|7310.7|5
1725353510000|2024-09-03 08:51:50|7325.9|7313.9|7330.4|7318.4|7330.7|7318.7|7325.9|7313.9|5
1725353520000|2024-09-03 08:52:00|7330.5|7318.5|7325.8|7313.8|7330.5|7318.5|7325.8|7313.8|2
1725353530000|2024-09-03 08:52:10|7326.2|7314.2|7326.4|7314.4|7327.2|7315.2|7326.2|7314.2|2
1725353540000|2024-09-03 08:52:20|7326.3|7314.3|7329.9|7317.9|7329.9|7317.9|7309|7297|27
1725353550000|2024-09-03 08:52:30|7329.5|7317.5|7329.6|7317.6|7330.9|7318.9|7328|7316|12
1725353560000|2024-09-03 08:52:40|7342.9|7330.9|7347.4|7335.4|7347.4|7335.4|7342.9|7330.9|9
1725353570000|2024-09-03 08:52:50|7348.5|7336.5|7346.5|7334.5|7348.5|7336.5|7346.5|7334.5|2
1725353580000|2024-09-03 08:53:00|7346.9|7334.9|7328.1|7316.1|7346.9|7334.9|7318.7|7306.7|14
1725353590000|2024-09-03 08:53:10|7327.7|7315.7|7326.6|7314.6|7327.7|7315.7|7326|7314|0
1725353600000|2024-09-03 08:53:20|7327.4|7315.4|7327.8|7315.8|7327.8|7315.8|7326|7314|0
1725353610000|2024-09-03 08:53:30|7328.2|7316.2|7328.1|7316.1|7328.2|7316.2|7328.1|7316.1|0
1725353620000|2024-09-03 08:53:40|7327.8|7315.8|7328.6|7316.6|7328.6|7316.6|7327.8|7315.8|1
1725353640000|2024-09-03 08:54:00|7328.7|7316.7|7341.8|7329.8|7346|7334|7328.7|7316.7|2
1725353650000|2024-09-03 08:54:10|7340.9|7328.9|7338.5|7326.5|7340.9|7328.9|7338.5|7326.5|0
1725353660000|2024-09-03 08:54:20|7338.8|7326.8|7338.8|7326.8|7338.8|7326.8|7338.4|7326.4|3
1725353670000|2024-09-03 08:54:30|7339|7327|7335.7|7323.7|7339|7327|7326.8|7318.8|3
1725353690000|2024-09-03 08:54:50|7331.6|7319.6|7331.6|7319.6|7331.6|7319.6|7331.6|7319.6|0
1725353700000|2024-09-03 08:55:00|7331.7|7319.7|7332.7|7320.7|7332.7|7320.7|7331.7|7319.7|1
1725353710000|2024-09-03 08:55:10|7321.4|7309.4|7332|7320|7332|7320|7321.4|7309.4|4
1725353720000|2024-09-03 08:55:20|7330.5|7318.5|7322.8|7310.8|7330.5|7318.5|7321.6|7309.6|3
1725353730000|2024-09-03 08:55:30|7322.1|7310.1|7322.1|7310.1|7322.1|7310.1|7322.1|7310.1|0
1725353740000|2024-09-03 08:55:40|7322.5|7310.5|7318.4|7306.4|7322.6|7310.6|7318.4|7306.4|3
1725353750000|2024-09-03 08:55:50|7319.4|7307.4|7319.4|7307.4|7319.8|7307.8|7319.4|7307.4|0
1725353760000|2024-09-03 08:56:00|7319.8|7307.8|7313.9|7301.9|7321.2|7312.5|7312.4|7300.4|11
1725353770000|2024-09-03 08:56:10|7312.5|7300.5|7313.4|7301.4|7314.2|7302.2|7311|7299|1
1725353780000|2024-09-03 08:56:20|7311.8|7299.8|7314.3|7302.3|7314.3|7302.3|7311.5|7299.5|1
1725353790000|2024-09-03 08:56:30|7313.5|7301.5|7310|7298|7313.5|7301.5|7310|7298|0
1725353800000|2024-09-03 08:56:40|7309.4|7297.4|7308|7296|7309.9|7297.9|7305.9|7293.9|0
1725353810000|2024-09-03 08:56:50|7309|7297|7321.1|7309.1|7321.1|7309.1|7309|7297|2
1725353820000|2024-09-03 08:57:00|7321.5|7309.5|7320.9|7308.9|7322|7310|7320.9|7308.9|2
1725353830000|2024-09-03 08:57:10|7317.7|7305.7|7315.8|7303.8|7317.7|7305.7|7315|7303|0
1725353840000|2024-09-03 08:57:20|7314.1|7302.1|7307.5|7295.5|7314.5|7302.5|7307.5|7295.5|1
1725353850000|2024-09-03 08:57:30|7307.4|7295.4|7304.5|7292.5|7307.6|7296|7300.5|7290.5|4
1725353860000|2024-09-03 08:57:40|7305.3|7293.3|7318.4|7306.4|7322|7310|7305.3|7293.3|4
1725353870000|2024-09-03 08:57:50|7321.5|7309.5|7322.3|7310.3|7322.3|7310.3|7321.5|7309.5|0
1725353880000|2024-09-03 08:58:00|7324.5|7312.5|7325.3|7313.3|7325.3|7313.3|7324.5|7312.5|0
1725353890000|2024-09-03 08:58:10|7325.1|7313.1|7335.7|7323.7|7335.7|7323.7|7325.1|7313.1|2
1725353900000|2024-09-03 08:58:20|7336.1|7324.1|7338.2|7326.2|7338.2|7326.2|7335.5|7323.5|0
1725353910000|2024-09-03 08:58:30|7338.1|7326.1|7327.5|7315.5|7338.2|7326.2|7327.5|7315.5|2
1725353920000|2024-09-03 08:58:40|7324.8|7312.8|7321.7|7309.7|7324.8|7312.8|7320|7308|2
1725353930000|2024-09-03 08:58:50|7321.3|7309.3|7318.3|7306.3|7321.3|7309.3|7315.9|7306.3|1
1725353940000|2024-09-03 08:59:00|7318.6|7306.6|7319.7|7307.7|7319.8|7307.8|7318.6|7306.6|1
1725353950000|2024-09-03 08:59:10|7318.1|7306.1|7318.7|7306.7|7320.8|7308.8|7318.1|7306.1|0
1725353960000|2024-09-03 08:59:20|7319.8|7307.8|7319.9|7307.9|7320.7|7308.7|7319.8|7307.8|0
1725353970000|2024-09-03 08:59:30|7320|7308|7320|7308|7320|7308|7320|7308|0
1725353980000|2024-09-03 08:59:40|7320.8|7308.8|7320.8|7308.8|7320.8|7308.8|7320.8|7308.8|0
1725353990000|2024-09-03 08:59:50|7320.4|7308.4|7320.8|7308.8|7320.8|7308.8|7320.4|7308.4|0
1725354000000|2024-09-03 09:00:00|7317.4|7309.4|7320.7|7308.7|7321.1|7309.4|7314.1|7302.1|5
1725354020000|2024-09-03 09:00:20|7321.5|7309.5|7322|7310|7322.1|7312.5|7320.5|7309.3|2
1725354030000|2024-09-03 09:00:30|7322.2|7310.2|7330|7318|7333.9|7321.9|7322.2|7310.2|2
1725354040000|2024-09-03 09:00:40|7329.9|7317.9|7329.9|7317.9|7329.9|7317.9|7329.9|7317.9|0
1725354050000|2024-09-03 09:00:50|7329|7317|7323.3|7311.3|7329|7317|7322.5|7310.5|0
1725354060000|2024-09-03 09:01:00|7322|7310|7322|7310|7322|7310|7322|7310|0
1725354070000|2024-09-03 09:01:10|7323.9|7311.9|7324.4|7312.4|7324.7|7312.7|7323.9|7311.9|0
1725354090000|2024-09-03 09:01:30|7324.3|7312.3|7324.4|7312.4|7325.2|7313.2|7324.3|7312.3|0
1725354100000|2024-09-03 09:01:40|7325|7313|7325.4|7313.4|7325.4|7313.4|7325|7313|0
1725354110000|2024-09-03 09:01:50|7329.8|7317.8|7337.3|7325.3|7337.8|7325.8|7328.2|7316.2|2
1725354120000|2024-09-03 09:02:00|7337.4|7325.4|7338.7|7326.7|7338.7|7326.7|7337.4|7325.4|0
1725354140000|2024-09-03 09:02:20|7339.9|7327.9|7338.9|7326.9|7339.9|7327.9|7338.9|7326.9|0
1725354150000|2024-09-03 09:02:30|7339.7|7327.7|7339.6|7327.6|7340.2|7328.2|7339.6|7327.6|2
1725354160000|2024-09-03 09:02:40|7342.4|7330.4|7342.4|7330.4|7342.4|7330.4|7342.4|7330.4|0
1725354170000|2024-09-03 09:02:50|7341.6|7329.6|7341|7329|7342.2|7330.2|7340.6|7328.6|2
1725354180000|2024-09-03 09:03:00|7340.8|7328.8|7323.1|7311.1|7340.8|7328.8|7323.1|7311.1|3
1725354190000|2024-09-03 09:03:10|7324.1|7312.1|7324.2|7312.2|7324.2|7312.2|7322.1|7310.1|0
1725354200000|2024-09-03 09:03:20|7322.9|7310.9|7324.9|7312.9|7324.9|7312.9|7322.8|7310.8|0
1725354210000|2024-09-03 09:03:30|7325.7|7313.7|7326.4|7314.4|7326.4|7314.4|7325.7|7313.7|0
1725354220000|2024-09-03 09:03:40|7326|7314|7326|7314|7326.9|7317.9|7325.9|7313.9|1
1725354230000|2024-09-03 09:03:50|7327.3|7315.3|7326.4|7314.4|7327.3|7315.3|7326.4|7314.4|0
1725354240000|2024-09-03 09:04:00|7334|7322|7334.4|7322.4|7335.2|7323.2|7334|7322|2
1725354250000|2024-09-03 09:04:10|7335.3|7323.3|7335.2|7323.2|7336.5|7324.5|7335.2|7323.2|0
1725354260000|2024-09-03 09:04:20|7337.2|7325.2|7337.3|7325.3|7337.6|7325.6|7336.8|7324.8|0
1725354270000|2024-09-03 09:04:30|7337.4|7325.4|7337.4|7325.4|7337.4|7325.4|7337.4|7325.4|0
1725354280000|2024-09-03 09:04:40|7337.2|7325.2|7338|7326|7338|7326|7337.2|7325.2|0
1725354300000|2024-09-03 09:05:00|7338.1|7326.1|7337.8|7325.8|7338.1|7326.1|7331.6|7325.3|1
1725354310000|2024-09-03 09:05:10|7338|7326|7338|7326|7338|7326|7338|7326|0
1725354320000|2024-09-03 09:05:20|7337|7329|7338.1|7326.1|7338.1|7329|7337|7326.1|0
1725354330000|2024-09-03 09:05:30|7337.9|7325.9|7327.2|7315.2|7337.9|7327.5|7327.2|7315.2|3
1725354340000|2024-09-03 09:05:40|7326.6|7314.6|7330.7|7318.7|7330.7|7318.7|7326|7314|2
1725354350000|2024-09-03 09:05:50|7331.5|7319.5|7328.3|7316.3|7331.7|7319.7|7325.8|7313.8|2
1725354360000|2024-09-03 09:06:00|7328.2|7316.2|7326.9|7314.9|7328.2|7316.2|7326.9|7314.9|0
1725354370000|2024-09-03 09:06:10|7326.6|7314.6|7326|7314|7326.8|7314.8|7320.4|7311.1|6
1725354390000|2024-09-03 09:06:30|7325.7|7313.7|7325.7|7313.7|7325.7|7313.7|7325.7|7313.7|0
1725354400000|2024-09-03 09:06:40|7318.7|7306.7|7321.9|7309.9|7321.9|7309.9|7312.9|7304.9|3
1725354410000|2024-09-03 09:06:50|7321.6|7309.6|7323.8|7311.8|7323.8|7311.8|7321.6|7309.6|1
1725354420000|2024-09-03 09:07:00|7322.5|7310.5|7321.4|7309.4|7322.5|7310.5|7321.4|7309.4|0
1725354430000|2024-09-03 09:07:10|7320.4|7308.4|7321.4|7309.4|7321.4|7309.4|7319.9|7307.9|0
1725354440000|2024-09-03 09:07:20|7320.7|7308.7|7320.2|7308.2|7320.7|7308.7|7320.2|7308.2|0
1725354450000|2024-09-03 09:07:30|7320|7308|7319|7307|7320|7308|7319|7307|0
1725354470000|2024-09-03 09:07:50|7319.8|7307.8|7319.8|7307.8|7319.8|7307.8|7319.8|7307.8|0
1725354480000|2024-09-03 09:08:00|7319.7|7307.7|7319.7|7307.7|7319.7|7307.7|7319.7|7307.7|0
1725354490000|2024-09-03 09:08:10|7319.3|7307.3|7319.2|7307.2|7319.3|7307.3|7319.2|7307.2|0
1725354500000|2024-09-03 09:08:20|7318.7|7306.7|7320.1|7308.1|7320.1|7308.1|7318.7|7306.7|0
1725354520000|2024-09-03 09:08:40|7323.1|7311.1|7322.8|7310.8|7323.1|7311.1|7322.8|7310.8|2
1725354530000|2024-09-03 09:08:50|7321.4|7313.4|7321.4|7313.4|7321.4|7313.4|7321.4|7313.4|0
1725354550000|2024-09-03 09:09:10|7321.5|7313.5|7327.2|7315.2|7327.2|7318.6|7321.5|7313.5|4
1725354590000|2024-09-03 09:09:50|7326.8|7318.8|7327.2|7319.2|7327.2|7319.2|7326.8|7318.8|5
1725354600000|2024-09-03 09:10:00|7327.1|7319.1|7320.2|7308.2|7327.1|7321.1|7318.8|7306.8|9
1725354610000|2024-09-03 09:10:10|7316.5|7308.5|7294.5|7282.5|7316.5|7308.5|7294.5|7282.5|18
1725354620000|2024-09-03 09:10:20|7294.9|7282.9|7298.6|7286.6|7298.6|7286.6|7294.9|7282.9|1
1725354630000|2024-09-03 09:10:30|7299.6|7287.6|7299.6|7287.6|7299.6|7287.6|7299.6|7287.6|0
1725354640000|2024-09-03 09:10:40|7298.4|7286.4|7297.3|7285.3|7300.7|7288.7|7297.3|7285.3|1
1725354650000|2024-09-03 09:10:50|7299.4|7287.4|7295.1|7283.1|7299.4|7287.4|7295.1|7283.1|0
1725354660000|2024-09-03 09:11:00|7294.9|7282.9|7294.5|7282.5|7294.9|7282.9|7294.5|7282.5|0
1725354670000|2024-09-03 09:11:10|7294.6|7282.6|7294.6|7282.6|7294.6|7282.6|7294.6|7282.6|0
1725354680000|2024-09-03 09:11:20|7294.5|7282.5|7294.5|7282.5|7294.5|7282.5|7294.5|7282.5|1
1725354700000|2024-09-03 09:11:40|7293|7281|7293|7281|7293|7281|7293|7281|0
1725354710000|2024-09-03 09:11:50|7293.4|7281.4|7294.2|7282.2|7295.9|7283.9|7293.4|7281.4|0
1725354720000|2024-09-03 09:12:00|7299.4|7291.4|7299.7|7287.7|7300.4|7291.4|7299.4|7287.7|8
1725354730000|2024-09-03 09:12:10|7299.4|7287.4|7295.8|7283.8|7299.4|7287.4|7295.8|7283.8|1
1725354740000|2024-09-03 09:12:20|7296.7|7284.7|7298.7|7286.7|7298.7|7286.7|7296.6|7284.6|1
1725354750000|2024-09-03 09:12:30|7298.9|7286.9|7300.7|7288.7|7300.7|7288.7|7298.9|7286.9|0
1725354760000|2024-09-03 09:12:40|7301.1|7289.1|7299.8|7287.8|7301.1|7289.1|7299.8|7287.8|0
1725354780000|2024-09-03 09:13:00|7300.4|7288.4|7309.9|7297.9|7309.9|7297.9|7300.4|7288.4|6
1725354790000|2024-09-03 09:13:10|7309.8|7297.8|7300.2|7288.2|7309.8|7297.8|7300.2|7288.2|1
1725354800000|2024-09-03 09:13:20|7300.5|7288.5|7303.1|7291.1|7303.1|7291.1|7299.7|7287.7|1
1725354810000|2024-09-03 09:13:30|7303.8|7291.8|7302.7|7290.7|7303.8|7291.8|7302.4|7290.4|0
1725354820000|2024-09-03 09:13:40|7303.4|7291.4|7304.3|7292.3|7304.3|7292.3|7303.4|7291.4|1
1725354830000|2024-09-03 09:13:50|7303.7|7291.7|7305.2|7293.2|7305.2|7293.2|7296.9|7284.9|3
1725354840000|2024-09-03 09:14:00|7304|7296|7302.4|7290.4|7304|7296|7302.4|7290.4|2
1725354850000|2024-09-03 09:14:10|7301|7289|7299.3|7287.3|7301|7289|7297.9|7285.9|0
1725354860000|2024-09-03 09:14:20|7301.3|7289.3|7309|7297|7309|7297|7301.3|7289.3|1
1725354870000|2024-09-03 09:14:30|7309.8|7297.8|7309.8|7297.8|7309.8|7297.8|7309.8|7297.8|0
1725354880000|2024-09-03 09:14:40|7308.3|7296.3|7309.4|7301.4|7309.8|7301.8|7304|7292|3
1725354890000|2024-09-03 09:14:50|7309.7|7301.7|7306.5|7294.5|7309.7|7301.7|7300.9|7288.9|2
1725354900000|2024-09-03 09:15:00|7307.3|7295.3|7298.6|7286.6|7307.3|7295.3|7296.2|7286.6|5
1725354910000|2024-09-03 09:15:10|7296.2|7288.2|7294.4|7282.4|7298.5|7288.2|7294.4|7282.4|14
1725354920000|2024-09-03 09:15:20|7294.1|7282.1|7292.1|7280.1|7294.1|7282.1|7287.6|7275.6|2
1725354930000|2024-09-03 09:15:30|7292.8|7280.8|7290.1|7278.1|7292.8|7280.8|7286.7|7274.7|1
1725354940000|2024-09-03 09:15:40|7290.7|7278.7|7291.1|7279.1|7295.3|7283.3|7290.7|7278.7|2
1725354950000|2024-09-03 09:15:50|7291.9|7279.9|7288.9|7276.9|7291.9|7279.9|7288.1|7276.1|0
1725354960000|2024-09-03 09:16:00|7290.1|7278.1|7288.9|7276.9|7291|7279|7288.9|7276.9|0
1725354970000|2024-09-03 09:16:10|7290.1|7278.1|7298.8|7286.8|7298.8|7286.8|7289.5|7278.1|3
1725354980000|2024-09-03 09:16:20|7290.7|7278.7|7289.2|7277.2|7290.7|7278.7|7289|7277|2
1725354990000|2024-09-03 09:16:30|7286.7|7274.7|7281.5|7273.5|7286.7|7274.7|7281.5|7272.1|0
1725355000000|2024-09-03 09:16:40|7281.8|7273.8|7281.8|7273.8|7281.8|7273.8|7281.8|7273.8|0
1725355030000|2024-09-03 09:17:10|7282.6|7274.6|7281.9|7273.9|7282.6|7274.6|7281.9|7273.9|0
1725355040000|2024-09-03 09:17:20|7284.3|7272.3|7284.3|7272.3|7284.3|7272.3|7284.3|7272.3|1
1725355060000|2024-09-03 09:17:40|7281.4|7273.4|7281.5|7273.5|7281.5|7273.5|7281.4|7273.4|1
1725355070000|2024-09-03 09:17:50|7281.6|7273.6|7292.8|7280.8|7292.8|7280.8|7281.6|7273.6|2
1725355080000|2024-09-03 09:18:00|7293.5|7281.5|7287.8|7275.8|7293.9|7281.9|7287.8|7275.8|0
1725355100000|2024-09-03 09:18:20|7287.7|7275.7|7289.2|7277.2|7289.2|7277.2|7280.4|7271.6|11
1725355110000|2024-09-03 09:18:30|7289.7|7277.7|7284.4|7272.4|7289.7|7277.7|7284.4|7272.4|1
1725355120000|2024-09-03 09:18:40|7283.6|7271.6|7285|7273|7285.9|7273.9|7283.4|7271.4|0
1725355130000|2024-09-03 09:18:50|7286.2|7274.2|7273.9|7261.9|7287.3|7275.3|7273.9|7261.9|1
1725355140000|2024-09-03 09:19:00|7273.6|7261.6|7278.2|7266.2|7280.6|7268.6|7273|7261|3
1725355150000|2024-09-03 09:19:10|7278.5|7266.5|7276.7|7264.7|7285.7|7275.7|7276.7|7264.7|1
1725355170000|2024-09-03 09:19:30|7277.1|7265.1|7277.1|7265.1|7277.1|7265.1|7277.1|7265.1|0
1725355180000|2024-09-03 09:19:40|7276.3|7264.3|7276.7|7264.7|7276.7|7264.7|7276.3|7264.3|0
1725355190000|2024-09-03 09:19:50|7277.5|7265.5|7277.5|7265.5|7277.5|7265.5|7277.5|7265.5|0
1725355200000|2024-09-03 09:20:00|7277.7|7265.7|7292.9|7280.9|7297.8|7285.8|7277.7|7265.7|3
1725355210000|2024-09-03 09:20:10|7296|7284|7288|7276|7298|7286|7288|7276|1
1725355220000|2024-09-03 09:20:20|7287.2|7275.2|7286.8|7274.8|7287.2|7275.2|7285.4|7273.4|0
1725355230000|2024-09-03 09:20:30|7285.8|7273.8|7281.5|7269.5|7286.4|7274.4|7281.5|7269.5|0
1725355240000|2024-09-03 09:20:40|7283.1|7271.1|7287.4|7275.4|7287.8|7275.8|7283.1|7271.1|0
1725355250000|2024-09-03 09:20:50|7282.6|7270.6|7271.3|7259.3|7282.6|7270.6|7270.2|7258.2|6
1725355260000|2024-09-03 09:21:00|7270.9|7258.9|7271.1|7259.1|7274.7|7262.7|7269.9|7257.9|5
1725355270000|2024-09-03 09:21:10|7271.7|7263.7|7275|7263|7278.5|7266.5|7271.7|7263|2
1725355280000|2024-09-03 09:21:20|7268.4|7256.4|7273.5|7261.5|7274.4|7262.4|7267.9|7255.9|3
1725355290000|2024-09-03 09:21:30|7273.3|7261.3|7270.9|7262.9|7275.4|7263.4|7270.9|7261.3|0
1725355300000|2024-09-03 09:21:40|7270.8|7262.8|7273.9|7261.9|7274.2|7262.8|7270.8|7261.9|0
1725355310000|2024-09-03 09:21:50|7271.1|7263.1|7272.5|7260.5|7272.5|7263.1|7269.3|7257.3|1
1725355320000|2024-09-03 09:22:00|7270.8|7258.8|7271.2|7259.2|7271.2|7259.2|7270.8|7258.8|0
1725355330000|2024-09-03 09:22:10|7272.4|7260.4|7271.8|7259.8|7272.8|7260.8|7268.6|7258|0
1725355340000|2024-09-03 09:22:20|7272.9|7260.9|7273.4|7261.4|7273.6|7261.6|7272.9|7260.9|0
1725355360000|2024-09-03 09:22:40|7273.5|7261.5|7280.8|7268.8|7281.2|7269.2|7273.4|7261.4|1
1725355370000|2024-09-03 09:22:50|7281.1|7269.1|7273.6|7261.6|7281.2|7269.2|7273.6|7261.6|5
1725355380000|2024-09-03 09:23:00|7273.5|7261.5|7275.2|7263.2|7276.4|7264.4|7269.7|7257.7|2
1725355390000|2024-09-03 09:23:10|7277.9|7265.9|7279.4|7267.4|7282|7270|7275.9|7263.9|0
1725355400000|2024-09-03 09:23:20|7276.5|7264.5|7270|7258|7276.5|7264.5|7269.2|7257.2|1
1725355410000|2024-09-03 09:23:30|7271.2|7259.2|7273.5|7261.5|7273.8|7261.8|7269.5|7257.5|0
1725355420000|2024-09-03 09:23:40|7273.9|7261.9|7274.3|7262.3|7275.1|7263.1|7269.5|7257.5|0
1725355430000|2024-09-03 09:23:50|7275.3|7263.3|7275.3|7263.3|7275.3|7263.3|7275.3|7263.3|0
1725355440000|2024-09-03 09:24:00|7275.5|7263.5|7281.3|7269.3|7281.8|7272.3|7275.5|7263.5|0
1725355450000|2024-09-03 09:24:10|7281.8|7269.8|7275.7|7263.7|7281.8|7274.3|7274.9|7262.9|1
1725355460000|2024-09-03 09:24:20|7274.9|7262.9|7273.6|7261.6|7274.9|7262.9|7273.6|7261.6|0
1725355470000|2024-09-03 09:24:30|7273.4|7261.4|7273.7|7261.7|7273.7|7261.7|7273|7261|0
1725355480000|2024-09-03 09:24:40|7273.9|7261.9|7274.8|7262.8|7275.2|7263.2|7272.4|7260.4|6
1725355490000|2024-09-03 09:24:50|7275.4|7263.4|7275.6|7263.6|7275.6|7263.6|7275.4|7263.4|0
1725355500000|2024-09-03 09:25:00|7276.4|7264.4|7272|7260|7276.4|7264.4|7272|7260|1
1725355510000|2024-09-03 09:25:10|7272.4|7260.4|7274.1|7262.1|7274.9|7262.9|7272.4|7260.4|21
1725355520000|2024-09-03 09:25:20|7274.6|7262.6|7274.6|7262.6|7274.6|7262.6|7274.6|7262.6|0
1725355530000|2024-09-03 09:25:30|7275.5|7263.5|7275.5|7263.5|7275.5|7263.5|7275.5|7263.5|0
1725355540000|2024-09-03 09:25:40|7282.6|7270.6|7282.6|7270.6|7282.6|7270.6|7282.6|7270.6|2
1725355550000|2024-09-03 09:25:50|7275|7263|7278.7|7266.7|7278.9|7266.9|7274|7262|1
1725355560000|2024-09-03 09:26:00|7280.3|7268.3|7280.9|7268.9|7281.7|7269.7|7280.3|7268.3|0
1725355570000|2024-09-03 09:26:10|7280.8|7268.8|7280.8|7268.8|7280.8|7268.8|7280.8|7268.8|0
1725355600000|2024-09-03 09:26:40|7279.2|7267.2|7281.1|7269.1|7281.1|7269.1|7277.9|7265.9|0
1725355620000|2024-09-03 09:27:00|7281.3|7269.3|7276.9|7264.9|7281.3|7269.3|7274.5|7262.5|2
1725355630000|2024-09-03 09:27:10|7276.5|7264.5|7290|7278|7290|7278|7276.5|7264.5|3
1725355640000|2024-09-03 09:27:20|7289.5|7277.5|7289.9|7277.9|7289.9|7277.9|7289.5|7277.5|0
1725355650000|2024-09-03 09:27:30|7290.2|7278.2|7290.2|7278.2|7290.2|7278.2|7290.2|7278.2|0
1725355680000|2024-09-03 09:28:00|7291|7279|7297.1|7285.1|7297.1|7285.1|7291|7279|2
1725355690000|2024-09-03 09:28:10|7296.9|7284.9|7296.9|7284.9|7296.9|7284.9|7296.9|7284.9|1
1725355720000|2024-09-03 09:28:40|7296.8|7284.8|7299.7|7287.7|7299.7|7287.7|7296.8|7284.8|1
1725355730000|2024-09-03 09:28:50|7299.9|7287.9|7297.6|7285.6|7299.9|7287.9|7296.7|7284.7|1
1725355740000|2024-09-03 09:29:00|7297.2|7285.2|7297.2|7285.2|7297.2|7285.2|7297.2|7285.2|0
1725355750000|2024-09-03 09:29:10|7297.6|7285.6|7296.7|7284.7|7297.6|7285.6|7296.7|7284.7|0
1725355760000|2024-09-03 09:29:20|7299.3|7287.3|7295.5|7283.5|7299.6|7287.6|7293.8|7281.8|3
1725355770000|2024-09-03 09:29:30|7296.3|7284.3|7296.3|7284.3|7296.3|7284.3|7296.3|7284.3|0
1725355780000|2024-09-03 09:29:40|7296.4|7284.4|7296.4|7284.4|7297.1|7285.1|7295.7|7283.7|1
1725355790000|2024-09-03 09:29:50|7296.8|7284.8|7299|7287|7299|7287|7296.8|7284.8|0
1725355800000|2024-09-03 09:30:00|7299.1|7287.1|7296.1|7284.1|7299.6|7287.6|7295.9|7283.9|0
1725355810000|2024-09-03 09:30:10|7293.6|7281.6|7292.2|7280.2|7293.6|7281.6|7292.2|7280.2|0
1725355820000|2024-09-03 09:30:20|7292.1|7280.1|7288.4|7276.4|7292.1|7280.1|7287.4|7275.4|1
1725355840000|2024-09-03 09:30:40|7286.9|7274.9|7288.4|7276.4|7290.9|7278.9|7285.9|7273.9|5
1725355850000|2024-09-03 09:30:50|7288.8|7276.8|7289.2|7277.2|7289.2|7277.2|7288.8|7276.8|0
1725355860000|2024-09-03 09:31:00|7292.1|7280.1|7296.8|7284.8|7296.8|7284.8|7292.1|7280.1|10
1725355870000|2024-09-03 09:31:10|7294.1|7286.1|7291|7279|7294.1|7286.3|7291|7279|1
1725355880000|2024-09-03 09:31:20|7291.5|7279.5|7291.5|7279.5|7291.5|7279.5|7291.5|7279.5|0
1725355890000|2024-09-03 09:31:30|7291.6|7279.6|7291.1|7279.1|7291.6|7279.6|7291.1|7279.1|0
1725355900000|2024-09-03 09:31:40|7291.9|7279.9|7291.9|7279.9|7291.9|7279.9|7291.9|7279.9|0
1725355920000|2024-09-03 09:32:00|7292.9|7280.9|7291.3|7283.3|7292.9|7283.3|7291.3|7280.9|0
1725355930000|2024-09-03 09:32:10|7291|7283|7291|7283|7291|7283|7291|7283|0
1725355950000|2024-09-03 09:32:30|7291.2|7283.2|7291.2|7283.2|7291.2|7283.2|7291.2|7283.2|0
1725355960000|2024-09-03 09:32:40|7292.4|7284.4|7292.4|7284.4|7292.4|7284.4|7292.4|7284.4|1
1725355970000|2024-09-03 09:32:50|7292.9|7284.9|7292.9|7284.9|7292.9|7284.9|7292.9|7284.9|0
1725355980000|2024-09-03 09:33:00|7297.3|7285.3|7289.6|7277.6|7297.6|7285.6|7289.6|7277.6|3
1725355990000|2024-09-03 09:33:10|7288.7|7276.7|7288.4|7276.4|7288.7|7276.7|7288.3|7276.3|0
1725356000000|2024-09-03 09:33:20|7288.8|7276.8|7287.1|7279.1|7288.8|7279.1|7287.1|7276.8|1
1725356010000|2024-09-03 09:33:30|7287.4|7279.4|7288.8|7276.8|7288.8|7279.4|7286.9|7274.9|1
1725356030000|2024-09-03 09:33:50|7291.7|7279.7|7296.9|7284.9|7296.9|7284.9|7291.7|7279.7|1
1725356040000|2024-09-03 09:34:00|7297|7285|7306.3|7294.3|7306.3|7294.3|7297|7285|1
1725356060000|2024-09-03 09:34:20|7305.5|7293.5|7304.7|7292.7|7305.5|7293.5|7303.9|7291.9|0
1725356070000|2024-09-03 09:34:30|7304.8|7292.8|7310.7|7298.7|7310.7|7298.7|7304.8|7292.8|1
1725356080000|2024-09-03 09:34:40|7312.5|7300.5|7311|7299|7312.5|7300.5|7310.9|7298.9|0
1725356090000|2024-09-03 09:34:50|7310.1|7298.1|7308.6|7296.6|7310.1|7298.1|7308.6|7296.6|0
1725356100000|2024-09-03 09:35:00|7309.5|7297.5|7309.5|7297.5|7309.5|7297.5|7309.5|7297.5|0
1725356120000|2024-09-03 09:35:20|7309.9|7297.9|7309.9|7297.9|7309.9|7297.9|7309.9|7297.9|0
1725356130000|2024-09-03 09:35:30|7310|7298|7310.4|7298.4|7310.4|7298.4|7310|7298|0
1725356140000|2024-09-03 09:35:40|7311.2|7299.2|7313.1|7301.1|7313.3|7305.7|7311.2|7299.2|0
1725356160000|2024-09-03 09:36:00|7313|7301|7311.4|7299.4|7313.5|7305.8|7311.4|7299.4|1
1725356170000|2024-09-03 09:36:10|7311.9|7299.9|7311.9|7299.9|7311.9|7299.9|7311.9|7299.9|0
1725356190000|2024-09-03 09:36:30|7312|7300|7312|7300|7312|7300|7310|7298|0
1725356200000|2024-09-03 09:36:40|7306.3|7294.3|7308.4|7296.4|7308.4|7296.4|7305.6|7293.6|1
1725356210000|2024-09-03 09:36:50|7307.6|7295.6|7307.6|7295.6|7307.6|7295.6|7307.6|7295.6|0
1725356220000|2024-09-03 09:37:00|7309.2|7297.2|7309|7297|7310.9|7298.9|7308.5|7296.5|0
1725356230000|2024-09-03 09:37:10|7308.1|7296.1|7308.9|7296.9|7308.9|7296.9|7304.9|7292.9|0
1725356250000|2024-09-03 09:37:30|7308.1|7296.1|7311.9|7299.9|7313.9|7304.4|7308.1|7296.1|1
1725356260000|2024-09-03 09:37:40|7311.6|7299.6|7312|7300|7312|7300|7311.6|7299.6|0
1725356280000|2024-09-03 09:38:00|7311.5|7299.5|7311.5|7299.5|7311.5|7299.5|7311.5|7299.5|0
1725356290000|2024-09-03 09:38:10|7312|7300|7312.6|7300.6|7312.6|7300.6|7312|7300|0
1725356310000|2024-09-03 09:38:30|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|0
1725356320000|2024-09-03 09:38:40|7313.6|7301.6|7313.6|7301.6|7313.6|7301.6|7313.6|7301.6|0
1725356330000|2024-09-03 09:38:50|7311|7303|7322.9|7310.9|7329|7317|7308.8|7302.4|22
1725356340000|2024-09-03 09:39:00|7322.7|7310.7|7319.6|7307.6|7322.7|7310.7|7317.4|7305.4|0
1725356350000|2024-09-03 09:39:10|7319.2|7307.2|7315|7303|7319.9|7308.6|7315|7303|1
1725356360000|2024-09-03 09:39:20|7316.9|7304.9|7312.7|7300.7|7316.9|7304.9|7312.7|7300.7|0
1725356370000|2024-09-03 09:39:30|7312.4|7300.4|7315.4|7303.4|7317|7305|7312.4|7300.4|1
1725356380000|2024-09-03 09:39:40|7317.4|7305.4|7320.5|7308.5|7323.5|7311.5|7317.4|7305.4|0
1725356390000|2024-09-03 09:39:50|7317.5|7305.5|7318.6|7306.6|7318.6|7306.6|7317.5|7305.5|0
1725356400000|2024-09-03 09:40:00|7322.7|7310.7|7317.9|7305.9|7322.7|7310.7|7317.9|7305.9|1
1725356410000|2024-09-03 09:40:10|7317.8|7305.8|7317.8|7305.8|7317.8|7305.8|7317.8|7305.8|0
1725356420000|2024-09-03 09:40:20|7315.7|7303.7|7314.3|7302.3|7315.7|7303.7|7314.1|7302.1|0
1725356430000|2024-09-03 09:40:30|7313.6|7301.6|7314.3|7302.3|7314.3|7302.3|7313.6|7301.6|0
1725356470000|2024-09-03 09:41:10|7314.9|7302.9|7324.1|7312.1|7324.1|7312.1|7314.9|7302.9|1
1725356480000|2024-09-03 09:41:20|7323.9|7311.9|7316|7304|7323.9|7311.9|7314.7|7302.7|4
1725356490000|2024-09-03 09:41:30|7315.9|7303.9|7314.4|7302.4|7315.9|7303.9|7313.7|7301.7|0
1725356500000|2024-09-03 09:41:40|7314.9|7302.9|7314.3|7302.3|7314.9|7302.9|7314.3|7302.3|0
1725356510000|2024-09-03 09:41:50|7312|7300|7313.5|7301.5|7313.5|7301.5|7311.4|7299.4|0
1725356520000|2024-09-03 09:42:00|7315.7|7303.7|7315.7|7303.7|7315.7|7303.7|7315.7|7303.7|0
1725356550000|2024-09-03 09:42:30|7313.7|7301.7|7314.9|7302.9|7314.9|7302.9|7313.3|7301.3|0
1725356600000|2024-09-03 09:43:20|7318.9|7306.9|7319.1|7307.1|7319.1|7307.1|7318.9|7306.9|0
1725356610000|2024-09-03 09:43:30|7319.4|7307.4|7319.4|7307.4|7319.4|7307.4|7319.4|7307.4|0
1725356640000|2024-09-03 09:44:00|7321.1|7309.1|7321.1|7309.1|7321.1|7309.1|7321.1|7309.1|0
1725356660000|2024-09-03 09:44:20|7318.9|7306.9|7317.6|7305.6|7318.9|7306.9|7315.2|7303.2|0
1725356670000|2024-09-03 09:44:30|7317.7|7305.7|7317.7|7305.7|7317.7|7305.7|7317.7|7305.7|0
1725356680000|2024-09-03 09:44:40|7318.9|7306.9|7321.4|7309.4|7321.4|7309.4|7318.9|7306.9|0
1725356690000|2024-09-03 09:44:50|7319.8|7307.8|7319|7307|7319.8|7307.8|7319|7307|0
1725356700000|2024-09-03 09:45:00|7318.1|7306.1|7315.8|7303.8|7318.1|7306.1|7315.8|7303.8|0
1725356710000|2024-09-03 09:45:10|7314|7302|7313|7301|7314.6|7302.6|7313|7301|0
1725356720000|2024-09-03 09:45:20|7315.2|7303.2|7314.4|7302.4|7315.2|7303.2|7313.2|7301.2|0
1725356740000|2024-09-03 09:45:40|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|0
1725356750000|2024-09-03 09:45:50|7312.6|7300.6|7320.4|7308.4|7320.4|7308.4|7311.5|7299.5|1
1725356760000|2024-09-03 09:46:00|7320|7308|7320|7308|7320|7308|7320|7308|1
1725356770000|2024-09-03 09:46:10|7319.4|7307.4|7319.4|7307.4|7319.4|7307.4|7319.4|7307.4|0
1725356780000|2024-09-03 09:46:20|7320.5|7308.5|7321.1|7309.1|7321.9|7309.9|7320.5|7308.5|0
1725356790000|2024-09-03 09:46:30|7321.2|7309.2|7321.2|7309.2|7321.2|7309.2|7321.2|7309.2|0
1725356800000|2024-09-03 09:46:40|7321.4|7309.4|7323|7311|7323|7311|7321.4|7309.4|0
1725356810000|2024-09-03 09:46:50|7324.6|7312.6|7324.6|7312.6|7324.6|7312.6|7324.6|7312.6|0
1725356830000|2024-09-03 09:47:10|7326.8|7314.8|7327.6|7315.6|7328.3|7316.3|7326.8|7314.8|0
1725356840000|2024-09-03 09:47:20|7327.3|7315.3|7327.3|7315.3|7327.3|7315.3|7327.3|7315.3|0
1725356850000|2024-09-03 09:47:30|7327.8|7315.8|7328.3|7316.3|7328.3|7316.3|7327.8|7315.8|0
1725356860000|2024-09-03 09:47:40|7328.2|7316.2|7329.2|7317.2|7331.2|7319.2|7328.2|7316.2|1
1725356870000|2024-09-03 09:47:50|7329.4|7317.4|7328|7316|7329.4|7317.4|7327.5|7315.5|1
1725356880000|2024-09-03 09:48:00|7328.4|7316.4|7328.1|7316.1|7328.4|7316.4|7328|7316|0
1725356890000|2024-09-03 09:48:10|7319.6|7307.6|7318.6|7306.6|7319.6|7307.6|7318.6|7306.6|1
1725356900000|2024-09-03 09:48:20|7317.7|7305.7|7316.5|7304.5|7317.7|7305.7|7315.3|7303.3|0
1725356910000|2024-09-03 09:48:30|7318.2|7306.2|7317.6|7305.6|7318.2|7306.2|7317.6|7305.6|0
1725356920000|2024-09-03 09:48:40|7317.7|7305.7|7317.7|7305.7|7317.7|7305.7|7317.7|7305.7|0
1725357030000|2024-09-03 09:50:30|7318.1|7306.1|7318.1|7306.1|7318.1|7306.1|7318.1|7306.1|0
1725357070000|2024-09-03 09:51:10|7318.6|7306.6|7321.1|7309.1|7322.3|7310.3|7318.6|7306.6|1
1725357080000|2024-09-03 09:51:20|7320.5|7308.5|7321|7309|7321|7309|7320.5|7308.5|0
1725357100000|2024-09-03 09:51:40|7316.1|7308.1|7314|7302|7316.1|7308.1|7314|7302|1
1725357110000|2024-09-03 09:51:50|7314.6|7302.6|7314.8|7302.8|7314.8|7302.8|7314.6|7302.6|0
1725357120000|2024-09-03 09:52:00|7316.3|7304.3|7316.3|7304.3|7316.3|7304.3|7316.3|7304.3|0
1725357130000|2024-09-03 09:52:10|7315.5|7303.5|7314.3|7302.3|7315.5|7303.5|7313.8|7301.8|0
1725357140000|2024-09-03 09:52:20|7314.8|7302.8|7309.8|7297.8|7314.8|7302.8|7309.3|7297.3|0
1725357150000|2024-09-03 09:52:30|7312.8|7300.8|7313.6|7301.6|7313.6|7301.6|7312.8|7300.8|0
1725357160000|2024-09-03 09:52:40|7312.8|7300.8|7312.6|7300.6|7312.8|7300.8|7312.6|7300.6|0
1725357170000|2024-09-03 09:52:50|7314.7|7302.7|7315.6|7303.6|7315.6|7303.6|7314.7|7302.7|0
1725357180000|2024-09-03 09:53:00|7316.6|7304.6|7316.6|7304.6|7316.6|7304.6|7316.6|7304.6|0
1725357190000|2024-09-03 09:53:10|7316.3|7304.3|7316.3|7304.3|7316.3|7304.3|7316.3|7304.3|0
1725357210000|2024-09-03 09:53:30|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|7310.8|7298.8|1
1725357220000|2024-09-03 09:53:40|7312.4|7300.4|7309.6|7297.6|7312.8|7300.8|7309.6|7297.6|0
1725357230000|2024-09-03 09:53:50|7308.8|7296.8|7309.6|7297.6|7309.6|7297.6|7308.8|7296.8|0
1725357240000|2024-09-03 09:54:00|7313.6|7301.6|7314.3|7302.3|7314.3|7302.3|7313.6|7301.6|0
1725357250000|2024-09-03 09:54:10|7314.2|7302.2|7314.2|7302.2|7314.2|7302.2|7314.2|7302.2|0
1725357270000|2024-09-03 09:54:30|7313.1|7301.1|7312.6|7300.6|7313.1|7301.1|7312.6|7300.6|0
1725357300000|2024-09-03 09:55:00|7312.7|7300.7|7314.4|7302.4|7314.4|7302.4|7312.7|7300.7|0
1725357310000|2024-09-03 09:55:10|7314.3|7302.3|7314.3|7302.3|7314.3|7302.3|7314.3|7302.3|0
1725357330000|2024-09-03 09:55:30|7314.1|7302.1|7308.9|7296.9|7314.1|7302.1|7306.2|7294.2|3
1725357340000|2024-09-03 09:55:40|7307.9|7295.9|7313.7|7301.7|7313.7|7301.7|7307.8|7295.8|2
1725357360000|2024-09-03 09:56:00|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|0
1725357370000|2024-09-03 09:56:10|7312.1|7300.1|7312.8|7300.8|7312.8|7300.8|7312.1|7300.1|0
1725357380000|2024-09-03 09:56:20|7310.5|7298.5|7310.5|7298.5|7310.5|7298.5|7310.5|7298.5|0
1725357410000|2024-09-03 09:56:50|7310.9|7298.9|7308.4|7296.4|7313.3|7301.3|7308.4|7296.4|1
1725357420000|2024-09-03 09:57:00|7308.3|7296.3|7308.3|7296.3|7308.3|7296.3|7308.3|7296.3|0
1725357460000|2024-09-03 09:57:40|7309.5|7297.5|7308.2|7296.2|7309.6|7297.6|7308.2|7296.2|0
1725357480000|2024-09-03 09:58:00|7308.1|7296.1|7310.7|7298.7|7310.9|7298.9|7308.1|7296.1|0
1725357490000|2024-09-03 09:58:10|7313.3|7301.3|7312.4|7300.4|7313.3|7301.3|7312.4|7300.4|0
1725357500000|2024-09-03 09:58:20|7310.7|7298.7|7309.9|7297.9|7310.7|7298.7|7309.9|7297.9|0
1725357510000|2024-09-03 09:58:30|7308.7|7296.7|7308.1|7296.1|7308.7|7296.7|7308.1|7296.1|0
1725357520000|2024-09-03 09:58:40|7306.8|7294.8|7311.4|7299.4|7311.4|7299.4|7306|7294|6
1725357540000|2024-09-03 09:59:00|7311.7|7299.7|7313|7301|7313.5|7301.5|7311.7|7299.7|0
1725357550000|2024-09-03 09:59:10|7312.8|7300.8|7312.8|7300.8|7312.8|7300.8|7312.8|7300.8|0
1725357560000|2024-09-03 09:59:20|7306.6|7294.6|7306.2|7294.2|7307.1|7295.1|7306.2|7294.2|0
1725357570000|2024-09-03 09:59:30|7306.1|7294.1|7307.7|7295.7|7307.7|7295.7|7306.1|7294.1|0
1725357580000|2024-09-03 09:59:40|7308.1|7296.1|7307.6|7295.6|7308.1|7296.1|7307.6|7295.6|0
1725357590000|2024-09-03 09:59:50|7306.5|7298.5|7306.5|7298.5|7306.5|7298.5|7306.5|7298.5|0
1725357600000|2024-09-03 10:00:00|7306.4|7298.4|7308|7296|7308|7298.4|7306.4|7296|0
1725357610000|2024-09-03 10:00:10|7307.5|7295.5|7306.4|7298.4|7307.5|7298.4|7306.4|7295.5|0
1725357630000|2024-09-03 10:00:30|7305.9|7297.9|7304.8|7292.8|7305.9|7297.9|7304.8|7292.8|1
1725357640000|2024-09-03 10:00:40|7305.2|7293.2|7305.3|7293.3|7305.3|7293.3|7305.2|7293.2|0
1725357650000|2024-09-03 10:00:50|7306.2|7294.2|7307.3|7295.3|7307.3|7295.3|7306.2|7294.2|0
1725357660000|2024-09-03 10:01:00|7308.2|7296.2|7302.6|7290.6|7308.2|7296.2|7301.4|7289.4|1
1725357670000|2024-09-03 10:01:10|7303|7291|7304.1|7292.1|7304.1|7292.1|7302.6|7290.6|0
1725357680000|2024-09-03 10:01:20|7300.8|7288.8|7303.3|7291.3|7304.1|7292.1|7299.8|7287.8|0
1725357690000|2024-09-03 10:01:30|7302.9|7290.9|7301.8|7293.8|7303.1|7293.8|7301.8|7290.7|0
1725357700000|2024-09-03 10:01:40|7303.4|7291.4|7303.4|7291.4|7303.4|7291.4|7303.4|7291.4|0
1725357710000|2024-09-03 10:01:50|7302.2|7290.2|7301.7|7289.7|7302.2|7290.2|7301.7|7289.7|0
1725357720000|2024-09-03 10:02:00|7301.3|7293.3|7303.3|7291.3|7303.3|7293.3|7301.3|7290.9|0
1725357730000|2024-09-03 10:02:10|7303.1|7291.1|7302.2|7290.2|7303.1|7291.1|7301.6|7289.6|0
1725357740000|2024-09-03 10:02:20|7294.9|7282.9|7297.2|7285.2|7297.2|7285.2|7294.6|7282.6|1
1725357750000|2024-09-03 10:02:30|7297.1|7285.1|7297.2|7285.2|7298|7286.8|7294.8|7283.5|0
1725357760000|2024-09-03 10:02:40|7296.8|7284.8|7295.6|7283.6|7296.8|7285.2|7293.2|7283.6|1
1725357780000|2024-09-03 10:03:00|7296|7284|7306|7294|7306|7294|7296|7284|1
1725357790000|2024-09-03 10:03:10|7305.9|7293.9|7305.9|7293.9|7305.9|7293.9|7305.9|7293.9|0
1725357810000|2024-09-03 10:03:30|7308.2|7296.2|7310.4|7298.4|7312.5|7300.5|7308.2|7296.2|1
1725357820000|2024-09-03 10:03:40|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|0
1725357830000|2024-09-03 10:03:50|7311.2|7299.2|7311.2|7299.2|7311.2|7299.2|7311.2|7299.2|0
1725357850000|2024-09-03 10:04:10|7311|7299|7306.9|7294.9|7311|7299|7305|7293|1
1725357860000|2024-09-03 10:04:20|7310.5|7298.5|7310.5|7298.5|7310.9|7298.9|7310.5|7298.5|1
1725357870000|2024-09-03 10:04:30|7310.3|7298.3|7312.5|7300.5|7312.5|7300.5|7310.3|7298.3|0
1725357900000|2024-09-03 10:05:00|7312.3|7300.3|7311.4|7299.4|7312.3|7300.3|7311.4|7299.4|0
1725357910000|2024-09-03 10:05:10|7311.5|7299.5|7311.9|7299.9|7311.9|7299.9|7311.5|7299.5|0
1725357920000|2024-09-03 10:05:20|7311.7|7299.7|7307.2|7295.2|7311.7|7299.7|7307.2|7295.2|1
1725357930000|2024-09-03 10:05:30|7309.4|7297.4|7309.6|7297.6|7310|7298|7309.4|7297.4|0
1725357940000|2024-09-03 10:05:40|7306.8|7294.8|7308.9|7296.9|7310|7298|7306.7|7294.7|0
1725357970000|2024-09-03 10:06:10|7308.8|7296.8|7308.8|7296.8|7308.8|7296.8|7308.8|7296.8|0
1725357980000|2024-09-03 10:06:20|7308.4|7296.4|7310.3|7298.3|7310.3|7298.3|7308.3|7296.3|0
1725357990000|2024-09-03 10:06:30|7310.4|7298.4|7312.8|7300.8|7312.8|7300.8|7310.4|7298.4|0
1725358000000|2024-09-03 10:06:40|7313.2|7301.2|7312.7|7300.7|7313.2|7301.2|7312.3|7300.3|0
1725358020000|2024-09-03 10:07:00|7312.8|7300.8|7306.6|7294.6|7312.8|7300.8|7306.6|7294.6|0
1725358080000|2024-09-03 10:08:00|7311.7|7299.7|7309.7|7297.7|7313.3|7301.3|7309.2|7297.2|1
1725358100000|2024-09-03 10:08:20|7311.2|7299.2|7312.1|7300.1|7312.1|7300.1|7311.2|7299.2|0
1725358120000|2024-09-03 10:08:40|7311.3|7299.3|7312.2|7300.2|7312.2|7300.2|7311.3|7299.3|0
1725358140000|2024-09-03 10:09:00|7312.3|7300.3|7312.3|7300.3|7312.3|7300.3|7312.3|7300.3|0
1725358150000|2024-09-03 10:09:10|7312.6|7300.6|7315.3|7303.3|7316.4|7304.4|7312.6|7300.6|3
1725358160000|2024-09-03 10:09:20|7315.2|7303.2|7313|7301|7315.2|7303.2|7313|7301|0
1725358170000|2024-09-03 10:09:30|7312.8|7300.8|7312.8|7300.8|7312.8|7300.8|7312.8|7300.8|0
1725358180000|2024-09-03 10:09:40|7312|7300|7312.8|7300.8|7312.8|7300.8|7312|7300|0
1725358200000|2024-09-03 10:10:00|7313|7301|7313|7301|7313|7301|7313|7301|0
1725358210000|2024-09-03 10:10:10|7312.9|7300.9|7312.9|7300.9|7312.9|7300.9|7312.9|7300.9|0
1725358230000|2024-09-03 10:10:30|7313.7|7301.7|7313.7|7301.7|7313.7|7301.7|7313.7|7301.7|0
1725358270000|2024-09-03 10:11:10|7313.6|7301.6|7313.6|7301.6|7313.6|7301.6|7313.6|7301.6|0
1725358280000|2024-09-03 10:11:20|7314.9|7302.9|7315.3|7303.3|7315.3|7305.7|7313.7|7302.9|0
1725358290000|2024-09-03 10:11:30|7315.2|7303.2|7315.2|7303.2|7315.2|7303.2|7315.2|7303.2|0
1725358300000|2024-09-03 10:11:40|7315.3|7303.3|7315.3|7303.3|7315.3|7303.3|7315.3|7303.3|0
1725358310000|2024-09-03 10:11:50|7313.7|7305.7|7313.7|7305.7|7313.7|7305.7|7313.7|7305.7|0
1725358320000|2024-09-03 10:12:00|7314.1|7306.1|7317.1|7305.1|7317.1|7306.1|7314.1|7305.1|1
1725358330000|2024-09-03 10:12:10|7317|7305|7317|7305|7317|7305|7317|7305|0
1725358350000|2024-09-03 10:12:30|7315.5|7307.5|7315|7307|7315.5|7307.5|7315|7307|0
1725358360000|2024-09-03 10:12:40|7315.2|7307.2|7315.9|7303.9|7315.9|7307.2|7312.8|7300.8|1
1725358380000|2024-09-03 10:13:00|7315.5|7303.5|7314.6|7302.6|7315.6|7303.6|7314.6|7302.6|0
1725358410000|2024-09-03 10:13:30|7315.1|7303.1|7315.5|7303.5|7315.6|7303.6|7315.1|7303.1|0
1725358420000|2024-09-03 10:13:40|7313.8|7301.8|7313.7|7301.7|7313.8|7301.8|7312.8|7300.8|0
1725358430000|2024-09-03 10:13:50|7314.5|7302.5|7314.9|7302.9|7314.9|7302.9|7314.4|7302.4|0
1725358440000|2024-09-03 10:14:00|7314.5|7302.5|7314.5|7302.5|7314.5|7302.5|7314.5|7302.5|0
1725358450000|2024-09-03 10:14:10|7314.3|7302.3|7314.3|7302.3|7314.3|7302.3|7314.3|7302.3|0
1725358480000|2024-09-03 10:14:40|7314.4|7302.4|7314|7302|7314.4|7302.4|7314|7302|0
1725358490000|2024-09-03 10:14:50|7309.4|7297.4|7307.6|7295.6|7309.4|7297.4|7300.8|7288.8|1
1725358500000|2024-09-03 10:15:00|7307.8|7295.8|7309.2|7297.2|7309.2|7299.2|7307.2|7295.8|0
1725358510000|2024-09-03 10:15:10|7308.5|7296.5|7313.7|7301.7|7313.7|7301.7|7308.5|7296.5|1
1725358520000|2024-09-03 10:15:20|7312.5|7300.5|7313.3|7301.3|7313.3|7301.7|7309.7|7300.1|0
1725358530000|2024-09-03 10:15:30|7314.2|7302.2|7314.5|7302.5|7314.5|7302.5|7314.2|7302.2|0
1725358560000|2024-09-03 10:16:00|7317|7305|7323.9|7311.9|7325.9|7313.9|7317|7305|23
1725358570000|2024-09-03 10:16:10|7324|7312|7318|7306|7324|7312|7318|7306|1
1725358590000|2024-09-03 10:16:30|7317.9|7305.9|7317|7305|7319.1|7307.1|7317|7305|0
1725358600000|2024-09-03 10:16:40|7317.1|7305.1|7317.1|7305.1|7317.1|7305.1|7317.1|7305.1|0
1725358620000|2024-09-03 10:17:00|7315.9|7303.9|7314.3|7302.3|7317.8|7305.8|7314.3|7302.3|0
1725358630000|2024-09-03 10:17:10|7312.5|7300.5|7312.5|7300.5|7312.5|7300.5|7312.5|7300.5|0
1725358640000|2024-09-03 10:17:20|7312|7300|7312|7300|7312|7300|7312|7300|0
1725358650000|2024-09-03 10:17:30|7313.2|7301.2|7314.3|7302.3|7314.3|7302.3|7313.2|7301.2|0
1725358660000|2024-09-03 10:17:40|7313.1|7301.1|7310.5|7298.5|7313.1|7301.1|7310.2|7298.2|0
1725358680000|2024-09-03 10:18:00|7311.1|7299.1|7311.1|7299.1|7311.1|7299.1|7311.1|7299.1|0
1725358700000|2024-09-03 10:18:20|7316.3|7304.3|7318.7|7306.7|7321.1|7309.1|7315|7303|0
1725358710000|2024-09-03 10:18:30|7319.1|7307.1|7319.1|7307.1|7319.1|7307.1|7319.1|7307.1|0
1725358720000|2024-09-03 10:18:40|7318.2|7306.2|7317.9|7305.9|7318.2|7306.2|7317.9|7305.9|0
1725358730000|2024-09-03 10:18:50|7318.7|7306.7|7319|7307|7319|7307|7318.7|7306.7|0
1725358740000|2024-09-03 10:19:00|7319.5|7307.5|7317|7305|7319.5|7307.5|7316.6|7304.6|0
1725358750000|2024-09-03 10:19:10|7318.7|7306.7|7321|7309|7321|7309|7318.7|7306.7|0
1725358760000|2024-09-03 10:19:20|7322.2|7310.2|7321|7309|7322.2|7310.2|7321|7309|0
1725358770000|2024-09-03 10:19:30|7320.9|7308.9|7318|7306|7320.9|7308.9|7316.4|7304.4|0
1725358780000|2024-09-03 10:19:40|7318.2|7306.2|7318.2|7306.2|7318.2|7306.2|7318.2|7306.2|0
1725358790000|2024-09-03 10:19:50|7319.2|7307.2|7315.5|7303.5|7319.2|7307.2|7315.2|7303.2|0
1725358800000|2024-09-03 10:20:00|7313.5|7301.5|7314.7|7302.7|7314.7|7302.7|7313.5|7301.5|0
1725358860000|2024-09-03 10:21:00|7314.5|7302.5|7311.3|7299.3|7314.5|7302.5|7308.7|7296.7|0
1725358870000|2024-09-03 10:21:10|7311.5|7299.5|7311.5|7299.5|7311.5|7299.5|7311.5|7299.5|0
1725358890000|2024-09-03 10:21:30|7311.6|7299.6|7311.6|7299.6|7311.6|7299.6|7311.6|7299.6|0
1725358900000|2024-09-03 10:21:40|7311.3|7299.3|7311.3|7299.3|7311.3|7299.3|7311.3|7299.3|0
1725358910000|2024-09-03 10:21:50|7310.1|7302.1|7312.5|7300.5|7312.5|7302.5|7310.1|7299.8|0
1725358920000|2024-09-03 10:22:00|7311.4|7299.4|7311.4|7299.4|7311.4|7299.4|7311.4|7299.4|0
1725358930000|2024-09-03 10:22:10|7311.3|7299.3|7311.3|7299.3|7311.3|7299.3|7311.3|7299.3|0
1725358960000|2024-09-03 10:22:40|7309.8|7301.8|7311.4|7299.4|7311.5|7301.8|7309.8|7299.4|0
1725358980000|2024-09-03 10:23:00|7311.3|7299.3|7308.3|7296.3|7311.3|7300.3|7308.2|7296.3|1
1725358990000|2024-09-03 10:23:10|7309.1|7297.1|7309.1|7297.1|7309.1|7297.1|7309.1|7297.1|0
1725359020000|2024-09-03 10:23:40|7309.3|7297.3|7309.3|7297.3|7309.3|7297.3|7309.3|7297.3|0
1725359030000|2024-09-03 10:23:50|7307.8|7299.8|7308.1|7300.1|7308.1|7300.1|7307.8|7299.8|0
1725359050000|2024-09-03 10:24:10|7307.9|7299.9|7305.5|7293.5|7307.9|7299.9|7305|7293|2
1725359060000|2024-09-03 10:24:20|7304.9|7292.9|7296.2|7288.2|7304.9|7293.6|7296.2|7287.8|1
1725359080000|2024-09-03 10:24:40|7299.2|7287.2|7294.8|7282.8|7300|7288|7294.8|7282.8|3
1725359090000|2024-09-03 10:24:50|7295.3|7283.3|7305.2|7293.2|7305.2|7293.2|7295.3|7283.3|1
1725359100000|2024-09-03 10:25:00|7304.6|7292.6|7307.5|7295.5|7307.5|7295.5|7304.6|7292.6|0
1725359110000|2024-09-03 10:25:10|7307.9|7295.9|7308.1|7296.1|7308.1|7296.1|7306.7|7294.7|0
1725359150000|2024-09-03 10:25:50|7307.3|7299.3|7307.3|7299.3|7308.5|7299.3|7307.3|7296.5|0
1725359190000|2024-09-03 10:26:30|7307.4|7299.4|7312.1|7300.1|7313.2|7301.2|7307.4|7298.8|3
1725359200000|2024-09-03 10:26:40|7313.3|7301.3|7314.7|7302.7|7317|7305|7313.3|7301.3|0
1725359210000|2024-09-03 10:26:50|7311.9|7303.9|7311.9|7303.9|7311.9|7303.9|7311.9|7303.9|0
1725359220000|2024-09-03 10:27:00|7311.5|7303.5|7314.8|7302.8|7314.8|7303.5|7311.5|7302.8|0
1725359230000|2024-09-03 10:27:10|7315.2|7303.2|7315.3|7303.3|7317.7|7305.7|7315.2|7303.2|0
1725359240000|2024-09-03 10:27:20|7319.2|7307.2|7318|7306|7319.2|7307.2|7318|7306|0
1725359250000|2024-09-03 10:27:30|7317.7|7305.7|7317.7|7305.7|7317.7|7305.7|7317.7|7305.7|0
1725359260000|2024-09-03 10:27:40|7318.1|7306.1|7318.1|7306.1|7318.1|7306.1|7318.1|7306.1|0
1725359270000|2024-09-03 10:27:50|7319.6|7307.6|7319.6|7307.6|7319.6|7307.6|7319.6|7307.6|0
1725359280000|2024-09-03 10:28:00|7319.7|7307.7|7316.5|7304.5|7319.7|7307.7|7316.5|7304.5|0
1725359290000|2024-09-03 10:28:10|7316.2|7304.2|7316.2|7304.2|7316.2|7304.2|7316.2|7304.2|0
1725359320000|2024-09-03 10:28:40|7317.1|7305.1|7315.5|7303.5|7317.1|7305.1|7315.5|7303.5|0
1725359360000|2024-09-03 10:29:20|7315.1|7303.1|7318.1|7306.1|7318.1|7306.1|7315.1|7303.1|0
1725359370000|2024-09-03 10:29:30|7317.6|7305.6|7317.2|7305.2|7317.6|7305.6|7317.2|7305.2|0
1725359380000|2024-09-03 10:29:40|7317.5|7305.5|7317.5|7305.5|7317.5|7305.5|7317.5|7305.5|0
1725359390000|2024-09-03 10:29:50|7319.1|7307.1|7319.6|7307.6|7319.6|7307.6|7319.1|7307.1|0
1725359400000|2024-09-03 10:30:00|7318.8|7306.8|7318.8|7306.8|7318.8|7306.8|7318.8|7306.8|0
1725359410000|2024-09-03 10:30:10|7318.2|7306.2|7312.6|7300.6|7318.2|7307.3|7312.6|7300.6|1
1725359420000|2024-09-03 10:30:20|7312.7|7300.7|7310.5|7298.5|7312.7|7300.7|7310.5|7298.5|0
1725359430000|2024-09-03 10:30:30|7311.5|7299.5|7311.5|7299.5|7311.5|7299.5|7311.5|7299.5|0
1725359450000|2024-09-03 10:30:50|7310.7|7298.7|7310.1|7298.1|7310.7|7298.7|7310.1|7298.1|0
1725359460000|2024-09-03 10:31:00|7309.8|7297.8|7316.2|7304.2|7317|7305|7309.8|7297.8|1
1725359500000|2024-09-03 10:31:40|7315.8|7303.8|7315.2|7303.2|7315.8|7303.8|7315.2|7303.2|0
1725359510000|2024-09-03 10:31:50|7316.7|7304.7|7316.2|7304.2|7316.7|7304.7|7316.2|7304.2|0
1725359520000|2024-09-03 10:32:00|7316.7|7304.7|7316.2|7304.2|7316.7|7304.7|7316.2|7304.2|0
1725359540000|2024-09-03 10:32:20|7319|7307|7318|7306|7319|7307|7318|7306|0
1725359550000|2024-09-03 10:32:30|7319.8|7307.8|7320.2|7308.2|7320.6|7308.6|7319.8|7307.8|0
1725359560000|2024-09-03 10:32:40|7321.4|7309.4|7320.7|7308.7|7321.5|7309.5|7320.7|7308.7|0
1725359570000|2024-09-03 10:32:50|7319.1|7307.1|7318.7|7306.7|7319.1|7307.1|7318.7|7306.7|0
1725359580000|2024-09-03 10:33:00|7318.6|7306.6|7312.9|7300.9|7318.6|7306.6|7312.7|7300.7|1
1725359610000|2024-09-03 10:33:30|7314.1|7302.1|7314.1|7302.1|7314.1|7302.1|7314.1|7302.1|0
1725359620000|2024-09-03 10:33:40|7312.9|7300.9|7312.7|7300.7|7312.9|7300.9|7312.7|7300.7|0
1725359640000|2024-09-03 10:34:00|7316.6|7304.6|7316.4|7304.4|7316.8|7304.8|7316.4|7304.4|1
1725359680000|2024-09-03 10:34:40|7318.3|7306.3|7317.8|7305.8|7318.9|7306.9|7317.8|7305.8|0
1725359690000|2024-09-03 10:34:50|7318.2|7306.2|7318.4|7306.4|7318.4|7306.4|7318.2|7306.2|0
1725359700000|2024-09-03 10:35:00|7322|7310|7323.7|7311.7|7323.8|7311.8|7322|7310|0
1725359710000|2024-09-03 10:35:10|7323.2|7311.2|7323.2|7311.2|7323.2|7311.2|7323.2|7311.2|0
1725359720000|2024-09-03 10:35:20|7322.7|7310.7|7322.7|7310.7|7322.7|7310.7|7322.7|7310.7|0
1725359740000|2024-09-03 10:35:40|7320.7|7308.7|7320.7|7308.7|7320.7|7308.7|7320.7|7308.7|0
1725359750000|2024-09-03 10:35:50|7322.1|7310.1|7320.7|7308.7|7322.1|7310.1|7320.7|7308.7|0
1725359770000|2024-09-03 10:36:10|7320.6|7308.6|7325.4|7313.4|7325.4|7313.4|7320.6|7308.6|0
1725359790000|2024-09-03 10:36:30|7325.5|7313.5|7322.4|7310.4|7325.5|7313.5|7322|7310|0
1725359800000|2024-09-03 10:36:40|7322.5|7310.5|7324.6|7312.6|7324.6|7312.6|7322.5|7310.5|0
1725359810000|2024-09-03 10:36:50|7325.1|7313.1|7325.1|7313.1|7325.1|7313.1|7325.1|7313.1|0
1725359830000|2024-09-03 10:37:10|7323.8|7311.8|7323.4|7311.4|7323.8|7311.8|7322.9|7310.9|0
1725359850000|2024-09-03 10:37:30|7323.3|7311.3|7323.3|7311.3|7323.3|7311.3|7323.3|7311.3|0
1725359860000|2024-09-03 10:37:40|7322.8|7310.8|7322.8|7310.8|7322.8|7310.8|7322.8|7310.8|0
1725359870000|2024-09-03 10:37:50|7319.6|7307.6|7317.8|7305.8|7319.6|7307.6|7316.7|7304.7|0
1725359890000|2024-09-03 10:38:10|7318.8|7306.8|7319.2|7307.2|7319.2|7307.2|7318.8|7306.8|0
1725359930000|2024-09-03 10:38:50|7318.4|7306.4|7318.4|7306.4|7318.4|7306.4|7318.4|7306.4|0
1725359940000|2024-09-03 10:39:00|7317.9|7305.9|7314.2|7302.2|7317.9|7305.9|7314.2|7302.2|0
1725359960000|2024-09-03 10:39:20|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|0
1725359990000|2024-09-03 10:39:50|7315.3|7303.3|7316.7|7304.7|7316.7|7304.7|7315.3|7303.3|0
1725360000000|2024-09-03 10:40:00|7315.9|7303.9|7318.6|7306.6|7318.6|7306.6|7315.9|7303.9|2
1725360010000|2024-09-03 10:40:10|7322.7|7310.7|7322|7310|7322.7|7310.7|7321.9|7309.9|0
1725360020000|2024-09-03 10:40:20|7325.1|7313.1|7323.2|7311.2|7326.2|7314.2|7323.2|7311.2|0
1725360030000|2024-09-03 10:40:30|7321.6|7309.6|7321.6|7309.6|7321.6|7309.6|7321.6|7309.6|0
1725360040000|2024-09-03 10:40:40|7321.4|7309.4|7322.8|7310.8|7322.8|7310.8|7321.4|7309.4|1
1725360050000|2024-09-03 10:40:50|7326.4|7314.4|7320.3|7308.3|7327.3|7315.3|7320.3|7308.3|2
1725360060000|2024-09-03 10:41:00|7325.4|7313.4|7325.4|7313.4|7325.4|7313.4|7325.4|7313.4|0
1725360100000|2024-09-03 10:41:40|7325.8|7313.8|7325.9|7313.9|7325.9|7313.9|7325.8|7313.8|0
1725360120000|2024-09-03 10:42:00|7321.9|7309.9|7322.6|7310.6|7324.2|7312.2|7321.9|7309.9|0
1725360130000|2024-09-03 10:42:10|7319.9|7307.9|7322.2|7310.2|7322.2|7310.2|7319.9|7307.9|0
1725360150000|2024-09-03 10:42:30|7322.6|7310.6|7322.8|7310.8|7322.8|7310.8|7322.6|7310.6|0
1725360160000|2024-09-03 10:42:40|7324|7312|7323.7|7311.7|7324.2|7312.2|7323.7|7311.7|0
1725360230000|2024-09-03 10:43:50|7322.1|7310.1|7321.4|7309.4|7322.1|7310.1|7321.4|7309.4|0
1725360240000|2024-09-03 10:44:00|7321|7309|7320.4|7308.4|7321|7309|7319.6|7307.6|0
1725360270000|2024-09-03 10:44:30|||||||||10
1725360280000|2024-09-03 10:44:40|7323.6|7311.6|7323.6|7311.6|7323.6|7311.6|7323.6|7311.6|0
1725360300000|2024-09-03 10:45:00|7322.7|7310.7|7322.7|7310.7|7322.7|7310.7|7322.7|7310.7|0
1725360310000|2024-09-03 10:45:10|7323.6|7311.6|7323.6|7311.6|7323.6|7311.6|7323.6|7311.6|0
1725360330000|2024-09-03 10:45:30|7322.7|7310.7|7322.7|7310.7|7322.7|7310.7|7322.7|7310.7|0
1725360350000|2024-09-03 10:45:50|7323.2|7311.2|7323.6|7311.6|7323.6|7311.6|7323.2|7311.2|0
1725360390000|2024-09-03 10:46:30|7325.2|7313.2|7323.6|7311.6|7325.3|7313.3|7323.6|7311.6|0
1725360400000|2024-09-03 10:46:40|7326.4|7314.4|7326.4|7314.4|7326.4|7314.4|7326.4|7314.4|0
1725360410000|2024-09-03 10:46:50|7325.5|7313.5|7325.1|7313.1|7325.5|7313.5|7324.7|7312.7|0
1725360420000|2024-09-03 10:47:00|7326.4|7314.4|7326.4|7314.4|7326.4|7314.4|7326|7314|0
1725360460000|2024-09-03 10:47:40|7327.2|7315.2|7327|7315|7327.4|7315.4|7327|7315|0
1725360470000|2024-09-03 10:47:50|7325.2|7313.2|7325.2|7313.2|7325.2|7313.2|7325.2|7313.2|0
1725360480000|2024-09-03 10:48:00|7323.2|7311.2|7315.9|7303.9|7323.2|7311.2|7315.9|7303.9|2
1725360490000|2024-09-03 10:48:10|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|0
1725360510000|2024-09-03 10:48:30|7320.4|7308.4|7320.4|7308.4|7320.4|7308.4|7320.4|7308.4|0
1725360520000|2024-09-03 10:48:40|7319.5|7307.5|7319.5|7307.5|7319.5|7307.5|7319.5|7307.5|0
1725360540000|2024-09-03 10:49:00|7320.4|7308.4|7320.4|7308.4|7320.4|7308.4|7320.4|7308.4|0
1725360550000|2024-09-03 10:49:10|7321.2|7309.2|7321.4|7309.4|7321.4|7309.4|7321.2|7309.2|0
1725360560000|2024-09-03 10:49:20|7320.3|7308.3|7319.1|7307.1|7320.3|7308.3|7319.1|7307.1|0
1725360580000|2024-09-03 10:49:40|7320.3|7308.3|7320.3|7308.3|7320.3|7308.3|7320.3|7308.3|0
1725360600000|2024-09-03 10:50:00|7317.9|7305.9|7316.7|7304.7|7317.9|7305.9|7316.7|7304.7|0
1725360650000|2024-09-03 10:50:50|7317.9|7305.9|7318.2|7306.2|7318.2|7306.2|7317.9|7305.9|0
1725360660000|2024-09-03 10:51:00|7316.7|7304.7|7315.8|7303.8|7316.7|7304.7|7315.8|7303.8|0
1725360680000|2024-09-03 10:51:20|7315|7303|7314|7302|7315|7303|7314|7302|0
1725360700000|2024-09-03 10:51:40|7315.2|7303.2|7323.4|7311.4|7323.4|7311.4|7315.2|7303.2|1
1725360710000|2024-09-03 10:51:50|7321.8|7309.8|7323|7311|7323|7311|7321.7|7309.7|0
1725360720000|2024-09-03 10:52:00|7322.5|7310.5|7320.5|7308.5|7322.5|7310.5|7320.5|7308.5|0
1725360730000|2024-09-03 10:52:10|7318.8|7306.8|7318.8|7306.8|7318.8|7306.8|7318.8|7306.8|0
1725360750000|2024-09-03 10:52:30|7318.7|7306.7|7320|7308|7321.5|7309.5|7318.7|7306.7|0
1725360770000|2024-09-03 10:52:50|7320.8|7308.8|7321.3|7309.3|7321.3|7309.3|7320.8|7308.8|0
1725360780000|2024-09-03 10:53:00|7321.1|7309.1|7318.9|7306.9|7321.1|7309.1|7318.9|7306.9|1
1725360790000|2024-09-03 10:53:10|7318.6|7306.6|7318.6|7306.6|7318.6|7306.6|7318.6|7306.6|0
1725360810000|2024-09-03 10:53:30|7321.9|7309.9|7320.7|7308.7|7321.9|7309.9|7320.3|7308.3|1
1725360820000|2024-09-03 10:53:40|7320.3|7308.3|7320.3|7308.3|7320.3|7308.3|7320.3|7308.3|0
1725360840000|2024-09-03 10:54:00|7318|7306|7317.6|7305.6|7318|7306|7317.6|7305.6|0
1725360850000|2024-09-03 10:54:10|7321.9|7309.9|7320.7|7308.7|7321.9|7309.9|7320.7|7308.7|0
1725360860000|2024-09-03 10:54:20|7319.9|7307.9|7319.4|7307.4|7319.9|7307.9|7318.6|7306.6|0
1725360880000|2024-09-03 10:54:40|7320.6|7308.6|7324.3|7312.3|7324.3|7312.3|7320.6|7308.6|0
1725360890000|2024-09-03 10:54:50|7325.1|7313.1|7325.1|7313.1|7325.1|7313.1|7325.1|7313.1|0
1725360920000|2024-09-03 10:55:20|7327.1|7315.1|7326.3|7314.3|7327.1|7315.1|7326.3|7314.3|0
1725360940000|2024-09-03 10:55:40|7324.3|7312.3|7324|7312|7324.3|7312.3|7324|7312|0
1725360980000|2024-09-03 10:56:20|7326.4|7314.4|7327.2|7315.2|7327.6|7315.6|7326.4|7314.4|0
1725360990000|2024-09-03 10:56:30|7325.7|7313.7|7327.3|7315.3|7327.7|7315.7|7324.3|7312.3|0
1725361010000|2024-09-03 10:56:50|7327.7|7315.7|7327.5|7315.5|7327.9|7315.9|7327.3|7315.3|0
1725361020000|2024-09-03 10:57:00|7327.2|7315.2|7327.6|7315.6|7328.1|7316.1|7327.2|7315.2|1
1725361030000|2024-09-03 10:57:10|7327.4|7315.4|7340|7328|7340|7328|7327.4|7315.4|7
1725361040000|2024-09-03 10:57:20|7341.1|7329.1|7341.5|7329.5|7341.5|7329.5|7341.1|7329.1|0
1725361050000|2024-09-03 10:57:30|7341.1|7329.1|7341.4|7329.4|7341.4|7329.4|7341|7329|0
1725361060000|2024-09-03 10:57:40|7341|7329|7339.4|7327.4|7341|7329|7339.4|7327.4|2
1725361080000|2024-09-03 10:58:00|7337.4|7325.4|7336.4|7324.4|7337.4|7325.4|7335|7323|2
1725361090000|2024-09-03 10:58:10|7336.2|7324.2|7336.7|7324.7|7336.7|7324.7|7336.2|7324.2|0
1725361100000|2024-09-03 10:58:20|7337.9|7325.9|7338.1|7326.1|7338.1|7326.1|7337.9|7325.9|0
1725361110000|2024-09-03 10:58:30|7339.9|7327.9|7339.9|7327.9|7339.9|7327.9|7339.9|7327.9|0
1725361120000|2024-09-03 10:58:40|7337.4|7325.4|7337.3|7325.3|7337.4|7325.4|7337.3|7325.3|0
1725361130000|2024-09-03 10:58:50|7338.9|7326.9|7339.9|7327.9|7339.9|7327.9|7338.9|7326.9|0
1725361140000|2024-09-03 10:59:00|7339|7327|7339.5|7327.5|7339.5|7327.5|7339|7327|0
1725361160000|2024-09-03 10:59:20|7338.5|7326.5|7338.5|7326.5|7338.5|7326.5|7338.5|7326.5|1
1725361230000|2024-09-03 11:00:30|7338.6|7326.6|7341|7329|7341|7329|7338.6|7326.6|0
1725361240000|2024-09-03 11:00:40|7341.1|7329.1|7341.1|7329.1|7341.1|7329.1|7341.1|7329.1|0
1725361260000|2024-09-03 11:01:00|7340.5|7328.5|7340.5|7328.5|7340.5|7328.5|7340.5|7328.5|0
1725361290000|2024-09-03 11:01:30|7337.3|7329.3|7337.6|7329.6|7341.5|7334.6|7337.3|7326.3|4
1725361300000|2024-09-03 11:01:40|7338.4|7326.4|7328.4|7316.4|7338.4|7326.4|7328.4|7316.4|3
1725361310000|2024-09-03 11:01:50|7328.2|7316.2|7331.7|7319.7|7332|7320|7328.2|7316.2|2
1725361320000|2024-09-03 11:02:00|7331.5|7319.5|7321.6|7309.6|7331.5|7319.5|7321.6|7309.6|7
1725361330000|2024-09-03 11:02:10|7323.7|7311.7|7323.7|7311.7|7323.7|7311.7|7323.7|7311.7|0
1725361340000|2024-09-03 11:02:20|7322.2|7310.2|7322.4|7310.4|7322.5|7310.5|7322.2|7310.2|0
1725361360000|2024-09-03 11:02:40|7321.7|7309.7|7322.2|7310.2|7322.2|7310.2|7321.7|7309.7|0
1725361370000|2024-09-03 11:02:50|7323.6|7311.6|7323.6|7311.6|7323.6|7311.6|7323.6|7311.6|1
1725361380000|2024-09-03 11:03:00|7326.4|7314.4|7324.2|7312.2|7328|7316|7324.2|7312.2|1
1725361400000|2024-09-03 11:03:20|7323|7311|7327.8|7315.8|7327.8|7315.8|7322.7|7310.7|0
1725361410000|2024-09-03 11:03:30|7325.6|7313.6|7325.6|7313.6|7325.6|7313.6|7325.6|7313.6|0
1725361420000|2024-09-03 11:03:40|7326|7314|7326.1|7314.1|7326.1|7314.1|7326|7314|0
1725361440000|2024-09-03 11:04:00|7328|7316|7328.8|7316.8|7328.8|7316.8|7326.7|7314.7|0
1725361460000|2024-09-03 11:04:20|7328|7316|7327.8|7315.8|7328|7316|7327.8|7315.8|0
1725361470000|2024-09-03 11:04:30|7328.6|7316.6|7331.8|7319.8|7332|7320|7328.6|7316.6|0
1725361480000|2024-09-03 11:04:40|7331.2|7319.2|7329.7|7317.7|7331.2|7319.2|7329.7|7317.7|0
1725361500000|2024-09-03 11:05:00|7328.9|7316.9|7328.8|7316.8|7328.9|7316.9|7328.8|7316.8|0
1725361510000|2024-09-03 11:05:10|7330.6|7318.6|7330.6|7318.6|7330.6|7318.6|7330.6|7318.6|0
1725361530000|2024-09-03 11:05:30|7329.6|7317.6|7316.1|7304.1|7329.6|7317.6|7316.1|7304.1|7
1725361540000|2024-09-03 11:05:40|7316.5|7304.5|7316.5|7304.5|7316.5|7304.5|7316.5|7304.5|0
1725361570000|2024-09-03 11:06:10|7318.2|7306.2|7318.2|7306.2|7318.2|7306.2|7318.2|7306.2|0
1725361590000|2024-09-03 11:06:30|7318.7|7306.7|7318.1|7306.1|7318.7|7306.7|7318.1|7306.1|1
1725361600000|2024-09-03 11:06:40|7318.3|7306.3|7320|7308|7320|7308|7318.3|7306.3|0
1725361610000|2024-09-03 11:06:50|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|0
1725361640000|2024-09-03 11:07:20|7319.8|7307.8|7317.3|7305.3|7319.8|7307.8|7312.2|7300.2|5
1725361650000|2024-09-03 11:07:30|7318.4|7306.4|7320.8|7308.8|7320.8|7308.8|7318.4|7306.4|0
1725361660000|2024-09-03 11:07:40|7321.2|7309.2|7321.2|7309.2|7321.2|7309.2|7321.2|7309.2|0
1725361690000|2024-09-03 11:08:10|7321.1|7309.1|7322.1|7310.1|7322.1|7310.1|7321.1|7309.1|0
1725361700000|2024-09-03 11:08:20|7320.5|7308.5|7318.6|7306.6|7320.5|7308.5|7318.1|7306.1|1
1725361710000|2024-09-03 11:08:30|7319.1|7307.1|7327.1|7315.1|7327.1|7315.1|7319.1|7307.1|2
1725361720000|2024-09-03 11:08:40|7328.5|7316.5|7325.1|7313.1|7328.5|7316.5|7325.1|7313.1|0
1725361730000|2024-09-03 11:08:50|7325.6|7313.6|7325.6|7313.6|7325.6|7313.6|7325.6|7313.6|0
1725361740000|2024-09-03 11:09:00|7325.1|7313.1|7325.1|7313.1|7325.1|7313.1|7325.1|7313.1|0
1725361770000|2024-09-03 11:09:30|7329.4|7317.4|7329.4|7317.4|7329.4|7317.4|7329.4|7317.4|0
1725361780000|2024-09-03 11:09:40|7329.3|7317.3|7331.4|7319.4|7331.4|7319.4|7329.3|7317.3|0
1725361790000|2024-09-03 11:09:50|7331.8|7319.8|7325.4|7313.4|7331.8|7319.8|7325.4|7313.4|1
1725361810000|2024-09-03 11:10:10|7327.1|7315.1|7329.9|7317.9|7329.9|7317.9|7327.1|7315.1|0
1725361820000|2024-09-03 11:10:20|7329.1|7317.1|7329.1|7317.1|7329.1|7317.1|7329.1|7317.1|0
1725361830000|2024-09-03 11:10:30|7328.9|7316.9|7333.9|7321.9|7333.9|7321.9|7328.9|7316.9|0
1725361840000|2024-09-03 11:10:40|7335.1|7323.1|7335.4|7323.4|7335.4|7323.4|7335.1|7323.1|0
1725361860000|2024-09-03 11:11:00|7332.2|7320.2|7332.1|7320.1|7332.2|7320.2|7331.6|7319.6|0
1725361870000|2024-09-03 11:11:10|7331.9|7319.9|7330.7|7318.7|7332.4|7320.4|7327.6|7315.6|0
1725361890000|2024-09-03 11:11:30|7330.9|7318.9|7340.1|7328.1|7340.1|7328.1|7330.9|7318.9|1
1725361900000|2024-09-03 11:11:40|7340.5|7328.5|7341.6|7329.6|7341.6|7329.6|7340.5|7328.5|0
1725361910000|2024-09-03 11:11:50|7338.8|7326.8|7339.9|7327.9|7340.7|7328.7|7338.8|7326.8|6
1725361920000|2024-09-03 11:12:00|7339.8|7327.8|7323.4|7311.4|7339.8|7327.8|7323|7311|2
1725361930000|2024-09-03 11:12:10|7322.7|7310.7|7322|7310|7322.7|7310.7|7321.2|7309.2|0
1725361950000|2024-09-03 11:12:30|7325.6|7313.6|7329.7|7317.7|7330.1|7318.1|7325.6|7313.6|2
1725361960000|2024-09-03 11:12:40|7330.1|7318.1|7325.5|7313.5|7333.9|7321.9|7323|7311|6
1725361970000|2024-09-03 11:12:50|7326.3|7314.3|7321.5|7309.5|7326.3|7314.3|7319.1|7309.2|0
1725361980000|2024-09-03 11:13:00|7321.1|7309.1|7320.6|7308.6|7322.9|7314.4|7315.8|7303.8|6
1725361990000|2024-09-03 11:13:10|7320.9|7308.9|7329.4|7317.4|7329.4|7317.4|7320.9|7308.9|2
1725362010000|2024-09-03 11:13:30|7329.9|7317.9|7329.9|7317.9|7329.9|7317.9|7329.9|7317.9|1
1725362020000|2024-09-03 11:13:40|7330|7318|7345.8|7333.8|7346.7|7334.7|7324.8|7317.4|33
1725362030000|2024-09-03 11:13:50|7346.6|7334.6|7345.7|7333.7|7346.6|7334.6|7343.9|7331.9|1
1725362040000|2024-09-03 11:14:00|7345.5|7333.5|7344.5|7336.5|7346.3|7337|7344.5|7333.3|2
1725362050000|2024-09-03 11:14:10|7344.4|7336.4|7343|7331|7345.2|7337.2|7343|7331|2
1725362060000|2024-09-03 11:14:20|7337.6|7325.6|7337.7|7325.7|7337.7|7325.7|7337.6|7325.6|0
1725362070000|2024-09-03 11:14:30|7337.8|7325.8|7345.1|7333.1|7346|7334|7336.2|7324.2|3
1725362080000|2024-09-03 11:14:40|7345|7333|7343.4|7331.4|7345|7333|7343|7331|1
1725362090000|2024-09-03 11:14:50|7343|7331|7343|7331|7343|7331|7343|7331|0
1725362100000|2024-09-03 11:15:00|7342.5|7330.5|7342.1|7330.1|7342.5|7330.5|7342.1|7330.1|0
1725362130000|2024-09-03 11:15:30|7342.2|7330.2|7345.3|7333.3|7345.3|7333.3|7342.2|7330.2|0
1725362140000|2024-09-03 11:15:40|7345.7|7333.7|7345.7|7333.7|7345.7|7333.7|7345.7|7333.7|0
1725362150000|2024-09-03 11:15:50|7351|7339|7351|7339|7351|7339|7351|7339|1
1725362160000|2024-09-03 11:16:00|7351.2|7339.2|7350.8|7338.8|7351.2|7339.2|7350.8|7338.8|0
1725362180000|2024-09-03 11:16:20|7349.6|7337.6|7347.9|7335.9|7349.6|7337.6|7347.9|7335.9|1
1725362190000|2024-09-03 11:16:30|7346.7|7334.7|7340.9|7328.9|7346.7|7334.7|7338.3|7326.3|25
1725362200000|2024-09-03 11:16:40|7342.1|7330.1|7345.1|7333.1|7345.1|7333.1|7342.1|7330.1|0
1725362230000|2024-09-03 11:17:10|7344.8|7332.8|7344.8|7332.8|7344.8|7332.8|7344.8|7332.8|0
1725362250000|2024-09-03 11:17:30|7339.6|7327.6|7343.4|7331.4|7343.4|7331.4|7339.6|7327.6|2
1725362260000|2024-09-03 11:17:40|7343.8|7331.8|7346.5|7334.5|7346.5|7334.5|7343.8|7331.8|0
1725362270000|2024-09-03 11:17:50|7346.1|7334.1|7346.1|7334.1|7346.1|7334.1|7346.1|7334.1|0
1725362280000|2024-09-03 11:18:00|7347.3|7335.3|7347.4|7335.4|7349.1|7337.1|7347.1|7335.1|1
1725362290000|2024-09-03 11:18:10|7347.6|7335.6|7347.3|7335.3|7348|7336|7347.2|7335.2|0
1725362310000|2024-09-03 11:18:30|7347.7|7335.7|7348.3|7336.3|7348.5|7336.5|7345.8|7333.8|1
1725362320000|2024-09-03 11:18:40|7347.4|7335.4|7347.4|7335.4|7347.4|7335.4|7347.4|7335.4|0
1725362330000|2024-09-03 11:18:50|7346.5|7334.5|7346|7334|7346.5|7334.5|7344.8|7332.8|0
1725362340000|2024-09-03 11:19:00|7346.1|7334.1|7346.1|7334.1|7346.1|7334.1|7346.1|7334.1|0
1725362350000|2024-09-03 11:19:10|7345.3|7333.3|7344.6|7332.6|7345.3|7333.3|7344.6|7332.6|0
1725362360000|2024-09-03 11:19:20|7345|7333|7349.3|7337.3|7349.3|7337.3|7345|7333|1
1725362370000|2024-09-03 11:19:30|7348.8|7336.8|7349.2|7337.2|7349.2|7337.2|7348.8|7336.8|2
1725362380000|2024-09-03 11:19:40|7349.5|7337.5|7349.5|7337.5|7349.5|7337.5|7349.5|7337.5|0
1725362390000|2024-09-03 11:19:50|7348.3|7336.3|7349.6|7341.6|7349.6|7341.6|7347.7|7335.7|0
1725362410000|2024-09-03 11:20:10|7351.1|7339.1|7351.1|7339.1|7351.1|7339.1|7351.1|7339.1|0
1725362430000|2024-09-03 11:20:30|7351.4|7339.4|7352.2|7344.2|7356.6|7344.6|7351.4|7339.4|1
1725362440000|2024-09-03 11:20:40|7352.7|7344.7|7352.6|7340.6|7353.1|7344.7|7350.6|7338.6|1
1725362450000|2024-09-03 11:20:50|7352|7340|7352|7340|7352.4|7340.4|7351.8|7339.8|0
1725362460000|2024-09-03 11:21:00|7352.4|7340.4|7334.9|7322.9|7352.4|7340.4|7333.7|7321.7|9
1725362470000|2024-09-03 11:21:10|7336.6|7324.6|7336.7|7324.7|7336.7|7328.1|7335.7|7323.7|0
1725362480000|2024-09-03 11:21:20|7336.8|7324.8|7339|7327|7340.8|7328.8|7336.8|7324.8|1
1725362490000|2024-09-03 11:21:30|7338.9|7326.9|7336.4|7324.4|7338.9|7326.9|7335.5|7323.5|1
1725362500000|2024-09-03 11:21:40|7336|7324|7335.1|7323.1|7336|7324|7335.1|7323.1|1
1725362520000|2024-09-03 11:22:00|7336|7324|7340|7328|7340|7328|7336|7324|2
1725362530000|2024-09-03 11:22:10|7340.8|7328.8|7341.3|7329.3|7341.3|7329.3|7340.8|7328.8|0
1725362540000|2024-09-03 11:22:20|7342.1|7330.1|7342.1|7330.1|7342.1|7330.1|7342.1|7330.1|0
1725362550000|2024-09-03 11:22:30|7340.9|7328.9|7344.2|7332.2|7344.2|7332.2|7339.4|7327.9|1
1725362560000|2024-09-03 11:22:40|7342.8|7334.8|7344.3|7332.3|7345.2|7335.2|7342.7|7332.3|0
1725362570000|2024-09-03 11:22:50|7342.6|7334.6|7342.4|7334.4|7344.2|7334.6|7342.4|7332.2|0
1725362580000|2024-09-03 11:23:00|7344.1|7332.1|7344.1|7332.1|7344.1|7332.1|7344.1|7332.1|0
1725362590000|2024-09-03 11:23:10|7343|7335|7342.9|7334.9|7343|7335|7342.9|7334.9|0
1725362600000|2024-09-03 11:23:20|7343.8|7331.8|7342.4|7334.4|7343.8|7334.8|7342.4|7331.8|1
1725362610000|2024-09-03 11:23:30|7342.8|7334.8|7344.1|7332.1|7344.1|7334.8|7342.8|7332.1|1
1725362620000|2024-09-03 11:23:40|7343.7|7331.7|7343.7|7331.7|7343.7|7331.7|7343.7|7331.7|0
1725362660000|2024-09-03 11:24:20|7342.2|7334.2|7342.2|7334.2|7342.2|7334.2|7342.2|7334.2|0
1725362670000|2024-09-03 11:24:30|7342.3|7334.3|7342.3|7334.3|7342.3|7334.3|7342.3|7334.3|0
1725362690000|2024-09-03 11:24:50|7349.7|7337.7|7351|7339|7351.8|7339.8|7349.3|7337.3|3
1725362700000|2024-09-03 11:25:00|7349.6|7337.6|7347|7335|7349.6|7337.6|7346.3|7334.3|0
1725362720000|2024-09-03 11:25:20|7345.6|7333.6|7346.1|7338.1|7349.5|7338.1|7345.6|7333.6|0
1725362730000|2024-09-03 11:25:30|7347.7|7335.7|7350.9|7338.9|7352.7|7343.7|7346.9|7334.9|1
1725362740000|2024-09-03 11:25:40|7351.3|7339.3|7351.3|7339.3|7351.3|7339.3|7351.3|7339.3|0
1725362750000|2024-09-03 11:25:50|7347.3|7335.3|7338.8|7326.8|7347.3|7337|7338.8|7326.8|1
1725362760000|2024-09-03 11:26:00|7340.4|7328.4|7341.1|7329.1|7341.6|7329.6|7340.4|7328.4|0
1725362770000|2024-09-03 11:26:10|7341.2|7329.2|7341.2|7329.2|7341.2|7329.2|7340.8|7328.8|0
1725362780000|2024-09-03 11:26:20|7341.7|7329.7|7341.7|7329.7|7341.7|7329.7|7341.7|7329.7|0
1725362830000|2024-09-03 11:27:10|7343.3|7331.3|7343.8|7331.8|7343.8|7331.8|7341.7|7329.7|0
1725362860000|2024-09-03 11:27:40|7343.7|7331.7|7343.7|7331.7|7343.7|7331.7|7343.7|7331.7|0
1725362870000|2024-09-03 11:27:50|7341.7|7329.7|7341.4|7329.4|7341.7|7329.7|7341.4|7329.4|0
1725362880000|2024-09-03 11:28:00|7341.8|7329.8|7341.8|7329.8|7341.8|7329.8|7341.4|7329.4|0
1725362890000|2024-09-03 11:28:10|7341.4|7329.4|7341.4|7329.4|7341.4|7329.4|7341.4|7329.4|0
1725362900000|2024-09-03 11:28:20|7343.4|7331.4|7343.4|7331.4|7343.4|7331.4|7343.4|7331.4|0
1725362910000|2024-09-03 11:28:30|7346.5|7334.5|7344.9|7332.9|7346.5|7334.5|7344.9|7332.9|0
1725362920000|2024-09-03 11:28:40|7343.3|7331.3|7344.7|7332.7|7344.7|7332.7|7343.3|7331.3|0
1725362940000|2024-09-03 11:29:00|7344.9|7332.9|7344.9|7332.9|7344.9|7332.9|7344.9|7332.9|0
1725362960000|2024-09-03 11:29:20|7345.9|7333.9|7346.7|7334.7|7346.7|7334.7|7345.9|7333.9|0
1725362980000|2024-09-03 11:29:40|7345.5|7333.5|7345.9|7333.9|7345.9|7333.9|7345.5|7333.5|1
1725362990000|2024-09-03 11:29:50|7342|7330|7345.1|7333.1|7345.1|7333.1|7342|7330|1
1725363000000|2024-09-03 11:30:00|7345.3|7333.3|7351.4|7343.4|7351.4|7343.4|7345.3|7333.3|5
1725363040000|2024-09-03 11:30:40|7353.6|7345.6|7363.3|7355.3|7364.7|7357.4|7353.6|7345.6|35
1725363050000|2024-09-03 11:30:50|7363.7|7355.7|7362.4|7350.4|7364.2|7357.3|7362.4|7350.4|8
1725363060000|2024-09-03 11:31:00|7361.5|7349.5|7363.2|7357.2|7364.6|7357.2|7361.5|7349.5|0
1725363070000|2024-09-03 11:31:10|7363.4|7357.4|7363.7|7357.7|7363.7|7357.7|7363.4|7357.4|1
1725363080000|2024-09-03 11:31:20|7363.9|7357.9|7368|7362|7368|7362|7363.9|7357.9|1
1725363090000|2024-09-03 11:31:30|7367.9|7361.9|7358.7|7346.7|7368.5|7361.9|7358.7|7346.7|2
1725363100000|2024-09-03 11:31:40|7357.8|7345.8|7360.9|7352.9|7364.5|7352.9|7357.8|7345.8|0
1725363120000|2024-09-03 11:32:00|7358.9||7360.9||7360.9||7358.9||1
1725363130000|2024-09-03 11:32:10|7360.7|7352.7|7359|7353|7360.9|7353|7359|7352.7|2
1725363150000|2024-09-03 11:32:30|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|7358.9|7352.9|0
1725363160000|2024-09-03 11:32:40|7359.1|7353.1|7360.8|7352.8|7361|7353.1|7359.1|7352.8|1
1725363180000|2024-09-03 11:33:00|7360.9|7352.9|7360.9|7352.9|7360.9|7352.9|7360.9|7352.9|0
1725363190000|2024-09-03 11:33:10|7360.8|7352.8|7360.8|7352.8|7360.8|7352.8|7360.8|7352.8|0
1725363250000|2024-09-03 11:34:10|7360.7|7352.7|7367.1|7355.1|7367.1|7355.8|7360.7|7352.6|3
1725363270000|2024-09-03 11:34:30|7367|7355|7365.7|7353.7|7367|7355|7365.7|7353.7|0
1725363280000|2024-09-03 11:34:40|7367|7355|7366.1|7354.1|7367|7355|7366.1|7354.1|0
1725363290000|2024-09-03 11:34:50|7365.6|7353.6|7365.6|7353.6|7365.6|7353.6|7365.6|7353.6|0
1725363310000|2024-09-03 11:35:10|7367.1|7355.1|7367.1|7355.1|7367.1|7355.1|7367.1|7355.1|0
1725363320000|2024-09-03 11:35:20|7365.9|7353.9|7365.8|7353.8|7365.9|7353.9|7365.8|7353.8|0
1725363330000|2024-09-03 11:35:30|7366.2|7354.2|7367.8|7355.8|7368.1|7358.6|7365.6|7353.6|1
1725363340000|2024-09-03 11:35:40|7368|7356|7368|7356|7368|7356|7368|7356|0
1725363360000|2024-09-03 11:36:00|7367.8|7355.8|7368|7356|7368|7357.5|7365.5|7355.8|2
1725363370000|2024-09-03 11:36:10|7367.8|7355.8|7367.8|7355.8|7367.8|7355.8|7367.8|7355.8|0
1725363400000|2024-09-03 11:36:40|7364.9|7356.9|7369|7357|7369|7358.1|7364.9|7356.9|3
1725363410000|2024-09-03 11:36:50|7368.7|7360.7|7370.3|7358.3|7370.3|7360.7|7368.7|7358.3|1
1725363420000|2024-09-03 11:37:00|7369.6|7357.6|7370|7358|7370|7358|7369.6|7357.6|0
1725363430000|2024-09-03 11:37:10|7367.7|7359.7|7368.6|7360.6|7370.1|7360.6|7367.7|7358.1|0
1725363440000|2024-09-03 11:37:20|7369|7361|7369|7361|7369|7361|7369|7361|1
1725363450000|2024-09-03 11:37:30|7369.2|7361.2|7369.2|7361.2|7369.2|7361.2|7369.2|7361.2|0
1725363460000|2024-09-03 11:37:40|7368.5|7362.5|7368.5|7362.5|7368.5|7362.5|7368.5|7362.5|1
1725363470000|2024-09-03 11:37:50|7367.7|7355.7|7367.7|7355.7|7367.7|7355.7|7367.7|7355.7|1
1725363480000|2024-09-03 11:38:00|7369.7|7357.7|7368.2|7356.2|7369.7|7357.7|7367.8|7355.8|0
1725363500000|2024-09-03 11:38:20|7368.6|7356.6|7368.6|7356.6|7368.6|7356.6|7368.6|7356.6|0
1725363510000|2024-09-03 11:38:30|7369.8|7357.8|7369.2|7357.2|7371.4|7359.4|7368.8|7356.8|2
1725363520000|2024-09-03 11:38:40|7368.8|7356.8|7364.3|7356.3|7368.8|7357.2|7364.3|7356.3|10
1725363530000|2024-09-03 11:38:50|7365.6|7357.6|7369.1|7357.1|7369.1|7357.6|7365.6|7357.1|0
1725363540000|2024-09-03 11:39:00|7368.2|7356.2|7368.2|7356.2|7368.2|7356.2|7368.2|7356.2|0
1725363550000|2024-09-03 11:39:10|7369|7357|7369.3|7357.3|7369.3|7357.3|7369|7357|0
1725363560000|2024-09-03 11:39:20|7368.2|7356.2|7368.2|7356.2|7368.2|7356.2|7368.2|7356.2|0
1725363570000|2024-09-03 11:39:30|7368.7|7356.7|7368.7|7356.7|7368.7|7356.7|7368.7|7356.7|0
1725363590000|2024-09-03 11:39:50|7365.7|7357.7|7365.7|7357.7|7365.7|7357.7|7365.7|7357.7|0
1725363610000|2024-09-03 11:40:10|7368.7|7356.7|7368.7|7356.7|7369.1|7357.1|7368.7|7356.7|0
1725363620000|2024-09-03 11:40:20|7368.3|7356.3|7365.1|7357.1|7368.9|7357.1|7365.1|7356.3|0
1725363630000|2024-09-03 11:40:30|7364.6|7356.6|7362.8|7356.8|7364.6|7356.8|7362.8|7356.6|1
1725363640000|2024-09-03 11:40:40|7364.1|7356.1|7361.6|7355.6|7364.1|7356.1|7361.6|7355.6|3
1725363650000|2024-09-03 11:40:50|||||||||3
1725363660000|2024-09-03 11:41:00|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|7361.3|7355.3|5
1725363670000|2024-09-03 11:41:10|7361.6|7355.6|7367.1|7355.1|7367.1|7356.1|7361.6|7355.1|3
1725363690000|2024-09-03 11:41:30|7366.9|7354.9|7366.9|7354.9|7366.9|7354.9|7366.9|7354.9|0
1725363710000|2024-09-03 11:41:50|7364.3|7356.3|7362.5|7356.5|7364.3|7356.5|7362.1|7356.1|1
1725363730000|2024-09-03 11:42:10|7366.7|7354.7|7362.5|7356.5|7366.7|7356.5|7362.5|7354.7|0
1725363740000|2024-09-03 11:42:20|7362.1|7356.1|7363.9|7355.9|7363.9|7356.5|7362.1|7355.9|0
1725363750000|2024-09-03 11:42:30|7362.1|7356.1|7362.1|7356.1|7362.5|7356.5|7362.1|7356.1|1
1725363760000|2024-09-03 11:42:40|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|3
1725363770000|2024-09-03 11:42:50|7361.9|7355.9|7361.9|7355.9|7361.9|7355.9|7361.9|7355.9|2
1725363790000|2024-09-03 11:43:10|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|7361.5|7355.5|0
1725363800000|2024-09-03 11:43:20|7362.8|7356.8|7368.1|7362.1|7368.7|7362.2|7362.8|7356.8|37
1725363810000|2024-09-03 11:43:30|7368.2|7362.2|7367.8|7359.8|7369.2|7362.2|7366.5|7356.9|0
1725363820000|2024-09-03 11:43:40|7372|7366|7371.9|7365.9|7372|7366|7371.9|7365.9|1
1725363830000|2024-09-03 11:43:50|7372.4|7366.4|7373.1|7361.1|7373.1|7366.4|7372.4|7361.1|1
1725363840000|2024-09-03 11:44:00|7369.9|7357.9|7369.1|7363.1|7370.1|7363.1|7367.9|7357.9|0
1725363860000|2024-09-03 11:44:20|7373.9|7361.9|7373.7|7361.7|7373.9|7361.9|7373.7|7361.7|2
1725363870000|2024-09-03 11:44:30|7374|7362|7372.7|7360.7|7374|7362|7372.7|7360.7|0
1725363880000|2024-09-03 11:44:40|7372.2|7360.2|7372.2|7360.2|7372.2|7360.2|7372.2|7360.2|0
1725363890000|2024-09-03 11:44:50|7370.6|7362.6|7374|7362|7374|7362.6|7370.6|7361.9|0
1725363900000|2024-09-03 11:45:00|7374.1|7362.1|7373.4|7367.4|7375|7367.4|7373.4|7362|3
1725363910000|2024-09-03 11:45:10|7373.2|7367.2|7373.2|7367.2|7373.2|7367.2|7373.2|7367.2|0
1725363920000|2024-09-03 11:45:20|7372.8|7366.8|7370|7358|7372.8|7366.8|7370|7358|1
1725363930000|2024-09-03 11:45:30|7369.1|7357.1|7372|7360|7372|7360|7369.1|7357.1|2
1725363960000|2024-09-03 11:46:00|7380.2|7368.2|7379.9|7371.9|7380.5|7371.9|7379|7368.2|2
1725363970000|2024-09-03 11:46:10|7380.2|7368.2|7380.3|7368.3|7380.3|7368.3|7379.8|7367.8|1
1725363990000|2024-09-03 11:46:30|7380.4|7368.4|7380.4|7368.4|7380.4|7368.4|7380.4|7368.4|0
1725364000000|2024-09-03 11:46:40|7379.7|7371.7|7389.1|7381.1|7392.2|7381.1|7379.7|7371.7|21
1725364010000|2024-09-03 11:46:50|7391.2|7383.2|7394|7386|7394|7386|7391.2|7379.6|11
1725364020000|2024-09-03 11:47:00|7394.1|7386.1|7394.1|7386.1|7394.1|7386.1|7394.1|7386.1|0
1725364030000|2024-09-03 11:47:10|7394|7388|7394.5|7388.5|7394.5|7388.5|7394|7388|6
1725364050000|2024-09-03 11:47:30|7393.4|7381.4|7392.2|7384.2|7393.7|7384.2|7391.9|7379.9|2
1725364060000|2024-09-03 11:47:40|7393.7|7381.7|7393.7|7381.7|7393.8|7381.8|7393.7|7381.7|1
1725364070000|2024-09-03 11:47:50|7392.2|7384.2|7393.8|7381.8|7393.8|7384.2|7392|7381.5|2
1725364080000|2024-09-03 11:48:00|7394.8|7382.8|7394.9|7382.9|7394.9|7382.9|7394|7382|0
1725364090000|2024-09-03 11:48:10|7395.3|7383.3|7394|7382|7395.3|7383.3|7394|7382|0
1725364100000|2024-09-03 11:48:20|7391.2|7383.2|7391.2|7383.2|7391.2|7383.2|7391.2|7383.2|0
1725364110000|2024-09-03 11:48:30|7390.6|7382.6|7394|7382|7394|7383.4|7388.6|7378.9|2
1725364120000|2024-09-03 11:48:40|7394.7|7382.7|7389.3|7377.3|7394.7|7382.7|7389.3|7377.3|1
1725364130000|2024-09-03 11:48:50|7389|7377|7389|7377|7389|7377|7389|7377|0
1725364140000|2024-09-03 11:49:00|7389.5|7377.5|7389|7377|7389.5|7377.5|7389|7377|0
1725364150000|2024-09-03 11:49:10|7388.8|7376.8|7391.1|7379.1|7391.9|7379.9|7388.8|7376.8|2
1725364160000|2024-09-03 11:49:20|7391.9|7379.9|7391.9|7379.9|7391.9|7379.9|7391.9|7379.9|0
1725364170000|2024-09-03 11:49:30|7390.1|7378.1|7388.2|7376.2|7390.1|7378.1|7388.2|7376.2|0
1725364180000|2024-09-03 11:49:40|7387.4|7375.4|7387.4|7375.4|7387.4|7375.4|7387.4|7375.4|0
1725364190000|2024-09-03 11:49:50|7388.2|7376.2|7384.8|7372.8|7388.4|7376.4|7384.8|7372.8|0
1725364210000|2024-09-03 11:50:10|7384.6|7372.6|7384.6|7372.6|7384.6|7372.6|7384.6|7372.6|0
1725364220000|2024-09-03 11:50:20|7385|7373|7385|7373|7385|7373|7385|7373|0
1725364230000|2024-09-03 11:50:30|7384.1|7372.1|7384.5|7372.5|7384.5|7372.5|7384.1|7372.1|0
1725364270000|2024-09-03 11:51:10|7383.3|7371.3|7383.3|7371.3|7383.3|7371.3|7383.3|7371.3|0
1725364280000|2024-09-03 11:51:20|7383.2|7371.2|7382.8|7370.8|7384.6|7372.6|7382.8|7370.8|0
1725364290000|2024-09-03 11:51:30|7382.7|7370.7|7386.6|7374.6|7386.6|7374.6|7382.7|7370.7|0
1725364300000|2024-09-03 11:51:40|7385.8|7373.8|7386.6|7374.6|7386.6|7374.6|7385.8|7373.8|0
1725364310000|2024-09-03 11:51:50|7377.7|7365.7|7373.6|7365.6|7377.7|7365.7|7373.6|7365.6|1
1725364320000|2024-09-03 11:52:00|7373.1|7365.1|7373.1|7365.1|7373.1|7365.1|7373.1|7365.1|0
1725364330000|2024-09-03 11:52:10|7373.3|7361.1|7372.8|7360.8|7373.3|7363.8|7371.6|7360.8|2
1725364340000|2024-09-03 11:52:20|7370.3|7362.3|7370.3|7362.3|7370.3|7362.3|7370.3|7362.3|0
1725364350000|2024-09-03 11:52:30|7371.9|7359.9|7374.6|7362.6|7374.6|7362.6|7371.8|7359.8|2
1725364380000|2024-09-03 11:53:00|7372.5|7360.5|7374.7|7362.7|7374.7|7362.7|7372.5|7360.5|0
1725364390000|2024-09-03 11:53:10|7375.1|7363.1|7375.1|7363.1|7375.1|7363.1|7375.1|7363.1|0
1725364400000|2024-09-03 11:53:20|7375.5|7363.5|7375.5|7363.5|7375.5|7363.5|7375.5|7363.5|0
1725364410000|2024-09-03 11:53:30|7375.7|7363.7|7375.7|7363.7|7375.7|7363.7|7375.3|7363.3|0
1725364440000|2024-09-03 11:54:00|7375.9|7363.9|7374.6|7368.6|7375.9|7368.6|7374.6|7363.9|7
1725364450000|2024-09-03 11:54:10|7376.4|7364.4|7376.2|7364.2|7376.4|7364.4|7376.2|7364.2|0
1725364500000|2024-09-03 11:55:00|7375|7367|7373.1|7361.1|7375.9|7369.4|7373.1|7361.1|4
1725364510000|2024-09-03 11:55:10|7372.9|7360.9|7368.4|7356.4|7372.9|7360.9|7368.4|7356.4|1
1725364520000|2024-09-03 11:55:20|7365.7|7357.7|7365|7357|7365.7|7357.7|7365|7357|0
1725364540000|2024-09-03 11:55:40|7365.1|7357.1|7365.1|7357.1|7365.1|7357.1|7365.1|7357.1|0
1725364550000|2024-09-03 11:55:50|7365|7357|7369.8|7357.8|7369.8|7357.8|7365|7357|1
1725364560000|2024-09-03 11:56:00|7369.4|7357.4|7373.4|7365.4|7374.5|7365.6|7368.5|7357.4|7
1725364570000|2024-09-03 11:56:10|7373.5|7367.5|7387.6|7375.6|7393.1|7381.1|7373.5|7367.5|8
1725364580000|2024-09-03 11:56:20|7386.9|7374.9|7384.7|7372.7|7386.9|7374.9|7384.7|7372.7|0
1725364590000|2024-09-03 11:56:30|7385.1|7373.1|7383.1|7371.1|7385.1|7373.1|7382.7|7370.7|0
1725364600000|2024-09-03 11:56:40|7382.7|7370.7|7382.7|7370.7|7382.7|7370.7|7382.7|7370.7|0
1725364610000|2024-09-03 11:56:50|7382.3|7370.3|7382.2|7370.2|7382.3|7370.3|7382.2|7370.2|0
1725364620000|2024-09-03 11:57:00|7383|7371|7374.2|7366.2|7383|7374.4|7374.2|7366.2|4
1725364680000|2024-09-03 11:58:00|7374.6|7366.6|7371.9|7359.9|7374.6|7366.6|7371.9|7359.9|3
1725364690000|2024-09-03 11:58:10|7370.6|7358.6|7370.5|7358.5|7370.6|7358.6|7370.5|7358.5|0
1725364710000|2024-09-03 11:58:30|7370.7|7358.7|7367.8|7355.8|7370.7|7358.7|7367.8|7355.8|0
1725364720000|2024-09-03 11:58:40|7367.3|7355.3|7369.9|7357.9|7372.3|7360.3|7362.7|7355.3|2
1725364730000|2024-09-03 11:58:50|7370.3|7358.3|7368|7356|7370.3|7358.3|7363.2|7356|1
1725364740000|2024-09-03 11:59:00|7367.5|7355.5|7367.4|7355.4|7367.5|7357|7362.4|7355.4|1
1725364750000|2024-09-03 11:59:10|7365.9|7357.9|7363.4|7357.4|7367.4|7357.9|7363.4|7355.4|0
1725364760000|2024-09-03 11:59:20|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|7362.9|7356.9|0
1725364770000|2024-09-03 11:59:30|7362.4|7356.4|7367.9|7355.9|7368.4|7357|7362.4|7355.9|6
1725364780000|2024-09-03 11:59:40|7368|7356|7358.7|7346.7|7368|7357.4|7352.5|7344.5|6
1725364790000|2024-09-03 11:59:50|7358.8|7346.8|7354.8|7342.8|7358.8|7346.8|7354.8|7342.8|1
1725364800000|2024-09-03 12:00:00|7355.1|7343.1|7361.9|7349.9|7361.9|7349.9|7353.5|7343.1|10
1725364810000|2024-09-03 12:00:10|7361|7349|7360.8|7354.8|7362.7|7354.8|7360.8|7349|1
1725364820000|2024-09-03 12:00:20|7360.3|7354.3|7358|7346|7360.3|7354.3|7357.6|7345.6|1
1725364830000|2024-09-03 12:00:30|7356.6|7344.6|7354.5|7346.5|7357|7346.5|7354.5|7344.6|0
1725364840000|2024-09-03 12:00:40|7354.9|7346.9|7354.9|7346.9|7354.9|7346.9|7354.9|7346.9|2
1725364850000|2024-09-03 12:00:50|7354.5|7346.5|7354.5|7346.5|7354.9|7346.9|7354.5|7346.5|1
1725364860000|2024-09-03 12:01:00|7354.9|7346.9|7366|7354|7366.1|7354.1|7354.3|7346.5|4
1725364870000|2024-09-03 12:01:10|7366.2|7354.2|7352.4|7344.4|7366.2|7355.1|7352.4|7344.4|15
1725364880000|2024-09-03 12:01:20|7357.5|7345.5|7361.2|7349.2|7361.2|7349.2|7357.5|7345.5|1
1725364890000|2024-09-03 12:01:30|7361.8|7349.8|7361.8|7349.8|7361.8|7349.8|7361.8|7349.8|0
1725364900000|2024-09-03 12:01:40|7362.6|7350.6|7356.1|7348.1|7363.2|7351.2|7356.1|7348.1|1
1725364910000|2024-09-03 12:01:50|7353|7345|7356|7344|7356|7345|7350.5|7344|3
1725364920000|2024-09-03 12:02:00|7356.4|7344.4|7356.8|7344.8|7356.8|7347.2|7355.2|7344.4|0
1725364930000|2024-09-03 12:02:10|7356.4|7344.4|7363.4|7355.4|7365.9|7355.4|7356.4|7344.4|2
1725364950000|2024-09-03 12:02:30|7363.2|7355.2|7369.2|7361.2|7369.9|7361.2|7363.2|7355.2|6
1725364960000|2024-09-03 12:02:40|7369|7363|7371.1|7359.1|7372.5|7365.2|7369|7359.1|6
1725364970000|2024-09-03 12:02:50|7370.3|7358.3|7367|7355|7370.3|7358.3|7367|7355|2
1725364980000|2024-09-03 12:03:00|7366.2|7354.2|7366.9|7354.9|7368.3|7356.3|7366.2|7354.2|1
1725365000000|2024-09-03 12:03:20|7371|7359|7364.5|7356.5|7371|7359|7364.5|7355.1|1
1725365020000|2024-09-03 12:03:40|7364.6|7356.6|7370.3|7358.3|7371.6|7359.6|7364.6|7356.6|2
1725365030000|2024-09-03 12:03:50|7370.4|7358.4|7366.9|7354.9|7370.4|7358.4|7366.9|7354.9|5
1725365040000|2024-09-03 12:04:00|7366.5|7354.5|7366.1|7354.1|7366.5|7354.5|7366.1|7354.1|0
1725365050000|2024-09-03 12:04:10|7362.8|7350.8|7355.8|7347.8|7362.8|7350.8|7355.8|7346.8|0
1725365070000|2024-09-03 12:04:30|7356|7348|7354.6|7346.6|7356|7348|7354.6|7344|2
1725365080000|2024-09-03 12:04:40|7355.3|7347.3|7355.3|7347.3|7355.3|7347.3|7355.3|7347.3|0
1725365090000|2024-09-03 12:04:50|7355.9|7347.9|7361.8|7349.8|7361.8|7349.8|7355.6|7347.9|6
1725365100000|2024-09-03 12:05:00|7369.8|7357.8|7370.4|7362.4|7370.6|7362.4|7369.4|7357.4|1
1725365110000|2024-09-03 12:05:10|7370.3|7362.3|7370.3|7362.3|7370.3|7362.3|7370.3|7362.3|0
1725365120000|2024-09-03 12:05:20|7370.5|7362.5|7363.4|7351.4|7370.5|7362.5|7363.4|7351.4|4
1725365130000|2024-09-03 12:05:30|7363.1|7351.1|7362.2|7350.2|7363.1|7351.1|7362.2|7350.2|0
1725365140000|2024-09-03 12:05:40|7361.7|7349.7|7362.1|7350.1|7362.1|7351.2|7359.2|7349.7|1
1725365150000|2024-09-03 12:05:50|7359.2|7351.2|7357.1|7351.1|7359.2|7351.2|7357.1|7351.1|1
1725365160000|2024-09-03 12:06:00|7356.9|7350.9|7354.5|7346.5|7359.3|7351.3|7354.5|7345|4
1725365170000|2024-09-03 12:06:10|7354.2|7346.2|7354.2|7346.2|7354.2|7346.2|7354.2|7346.2|0
1725365180000|2024-09-03 12:06:20|||||||||1
1725365220000|2024-09-03 12:07:00|7354.6|7346.6|7352.6|7344.6|7354.6|7346.6|7352.6|7344.6|2
1725365230000|2024-09-03 12:07:10|7351.2|7345.2|7351.1|7345.1|7351.2|7345.2|7351.1|7345.1|1
1725365260000|2024-09-03 12:07:40|7351|7345|7351|7345|7351|7345|7351|7345|0
1725365270000|2024-09-03 12:07:50|7351.2|7345.2|7350.2|7344.2|7351.2|7345.2|7350.2|7344.2|8
1725365280000|2024-09-03 12:08:00|7350.4|7344.4|7352.6|7344.6|7353.2|7345.2|7349.7|7343.7|10
1725365290000|2024-09-03 12:08:10|7361.5|7349.5|7359.4|7347.4|7361.5|7349.5|7359.2|7347.2|3
1725365300000|2024-09-03 12:08:20|7360.1|7348.1|7357.7|7345.7|7360.7|7348.7|7357.1|7345.1|0
1725365310000|2024-09-03 12:08:30|7357.3|7345.3|7338.5|7326.5|7357.3|7345.6|7338.5|7326.5|8
1725365320000|2024-09-03 12:08:40|7338.6|7326.6|7334.9|7322.9|7338.6|7326.6|7333.3|7322.1|6
1725365330000|2024-09-03 12:08:50|7335.2|7323.2|7333.3|7321.3|7342.2|7330.2|7333.3|7321.3|6
1725365340000|2024-09-03 12:09:00|7333.7|7321.7|7335.4|7323.4|7336.8|7324.8|7333.4|7321.4|2
1725365350000|2024-09-03 12:09:10|7334.2|7322.2|7334.2|7322.2|7334.2|7322.2|7334.2|7322.2|1
1725365360000|2024-09-03 12:09:20|7333.8|7321.8|7333.8|7321.8|7333.8|7321.8|7333.8|7321.8|0
1725365370000|2024-09-03 12:09:30|7334.6|7322.6|7338|7326|7339.4|7327.4|7334.6|7322.6|1
1725365380000|2024-09-03 12:09:40|7339|7327|7339.7|7327.7|7341.6|7329.6|7339|7327|0
1725365390000|2024-09-03 12:09:50|7340.6|7328.6|7340.5|7332.5|7341.8|7332.5|7340.2|7328.2|0
1725365400000|2024-09-03 12:10:00|7344.1|7332.1|7344.1|7332.1|7344.1|7332.1|7344.1|7332.1|1
1725365410000|2024-09-03 12:10:10|7343.6|7331.6|7339.9|7327.9|7343.6|7331.6|7338.4|7327.9|0
1725365430000|2024-09-03 12:10:30|7339.8|7327.8|7338.1|7330.1|7339.8|7330.1|7338.1|7327.3|0
1725365440000|2024-09-03 12:10:40|7338.3|7330.3|7332.9|7320.9|7338.3|7330.3|7332.9|7320.9|1
1725365460000|2024-09-03 12:11:00|7332.3|7320.3|7332.3|7320.3|7332.3|7320.3|7332.3|7320.3|0
1725365470000|2024-09-03 12:11:10|7332.4|7320.4|7332.4|7320.4|7332.4|7320.4|7332.4|7320.4|0
1725365480000|2024-09-03 12:11:20|7326.9|7314.9|7324.9|7316.9|7327.7|7318.1|7324.9|7313.3|3
1725365490000|2024-09-03 12:11:30|7333.4|7321.4|7333.1|7321.1|7333.8|7321.8|7331.8|7319.8|4
1725365500000|2024-09-03 12:11:40|7331.2|7319.2|7333.1|7327.1|7334.4|7327.4|7329.2|7317.2|5
1725365510000|2024-09-03 12:11:50|7333.3|7325.3|7333.3|7325.3|7333.3|7325.3|7333.3|7325.3|0
1725365520000|2024-09-03 12:12:00|7333.9|7321.9|7333.1|7321.1|7333.9|7321.9|7333.1|7321.1|0
1725365530000|2024-09-03 12:12:10|7332|7326|7328.2|7316.2|7332.2|7326.2|7328|7316|1
1725365540000|2024-09-03 12:12:20|7326.9|7314.9|7323.5|7317.5|7327.8|7317.5|7322.5|7310.5|8
1725365550000|2024-09-03 12:12:30|7323.6|7317.6|7323.6|7317.6|7323.6|7317.6|7323.6|7317.6|0
1725365560000|2024-09-03 12:12:40|7323.9|7317.9|7323.7|7315.7|7325.3|7317.9|7323.7|7313.3|0
1725365580000|2024-09-03 12:13:00|7323.5|7317.5|7319|7311|7329.3|7317.5|7317.8|7306.2|7
1725365590000|2024-09-03 12:13:10|7320.2|7308.2|7319.1|7307.1|7320.2|7308.2|7318.7|7306.7|0
1725365600000|2024-09-03 12:13:20|7318|7310|7314|7308|7319.2|7311.3|7314|7305.4|5
1725365610000|2024-09-03 12:13:30|7314.4|7306.4|7315|7303|7318.4|7307.8|7313.8|7303|9
1725365620000|2024-09-03 12:13:40|7315.8|7303.8|7318.3|7306.3|7318.3|7306.3|7315|7303|0
1725365640000|2024-09-03 12:14:00|7317|7309|7317|7309|7317|7309|7317|7309|0
1725365650000|2024-09-03 12:14:10|7317.2|7309.2|7317.2|7309.2|7317.2|7309.2|7317.2|7309.2|0
1725365660000|2024-09-03 12:14:20|7317.6|7309.6|7323|7311|7324.8|7312.8|7317.4|7309.6|2
1725365670000|2024-09-03 12:14:30|7323.4|7311.4|7328.7|7322.7|7328.7|7322.7|7323.4|7311.4|2
1725365690000|2024-09-03 12:14:50||7320.7||7320.7||7320.7||7320.7|1
1725365700000|2024-09-03 12:15:00|7328.3|7322.7|7328.3|7322.3|7328.3|7322.7|7328.3|7322.3|0
1725365710000|2024-09-03 12:15:10|7333.7|7321.7|7333.3|7321.3|7334.2|7324.2|7331.7|7321.3|1
1725365720000|2024-09-03 12:15:20|7330.8|7322.8|7330.7|7322.7|7330.8|7322.8|7330.7|7322.7|1
1725365730000|2024-09-03 12:15:30|7331.1|7323.1|7330.6|7324.6|7331.2|7324.6|7330.6|7323.1|3
1725365740000|2024-09-03 12:15:40|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|7330.7|7324.7|0
1725365750000|2024-09-03 12:15:50|7324|7312|7317.4|7305.4|7324|7312.8|7317.4|7305.4|5
1725365760000|2024-09-03 12:16:00|7318.2|7306.2|7317|7309|7318.6|7309|7317|7306.2|0
1725365770000|2024-09-03 12:16:10|7317.1|7309.1|7317.1|7309.1|7317.1|7309.1|7317.1|7309.1|0
1725365780000|2024-09-03 12:16:20|7323.1|7311.1|7322.6|7314.6|7323.7|7314.7|7321.9|7311.1|6
1725365790000|2024-09-03 12:16:30|7322.7|7314.7|7315.3|7307.3|7322.7|7314.7|7315.2|7307.3|2
1725365800000|2024-09-03 12:16:40|7314.7|7308.7|7314.6|7302.6|7314.7|7308.7|7314|7302.6|1
1725365810000|2024-09-03 12:16:50|7315.4|7303.4|7312.5|7304.5|7315.4|7304.5|7312.5|7301.2|0
1725365820000|2024-09-03 12:17:00|7310.6|7304.6|7309.7|7301.7|7315.2|7304.6|7306.2|7294.2|2
1725365830000|2024-09-03 12:17:10|7309.5|7301.5|7314.4|7302.4|7314.4|7302.4|7309.5|7301.5|2
1725365850000|2024-09-03 12:17:30|7314.3|7302.3|7318.9|7312.9|7319.1|7312.9|7313.4|7301.4|1
1725365860000|2024-09-03 12:17:40|7319.4|7311.4|7320.3|7308.3|7320.4|7313|7319|7308.3|2
1725365870000|2024-09-03 12:17:50|7318.8|7310.8|7320|7308|7320.4|7310.8|7318.8|7308|0
1725365880000|2024-09-03 12:18:00|7318.6|7310.6|7317.1|7305.1|7320.5|7313.6|7315.7|7303.7|1
1725365890000|2024-09-03 12:18:10|7318.3|7306.3|7325.3|7313.3|7325.3|7313.3|7318.3|7306.3|3
1725365900000|2024-09-03 12:18:20|7324.2|7316.2|7325.8|7313.8|7325.8|7316.2|7324.2|7313.8|0
1725365910000|2024-09-03 12:18:30|7325.9|7313.9|7326.2|7314.2|7326.2|7316.2|7324.2|7313.8|1
1725365920000|2024-09-03 12:18:40|7325.8|7313.8|7324.6|7316.6|7325.8|7316.6|7324.6|7313.8|0
1725365930000|2024-09-03 12:18:50|7320.9|7308.9|7318.6|7310.6|7320.9|7312.5|7317.9|7307.3|5
1725365940000|2024-09-03 12:19:00|7318.5|7310.5|7319.1|7311.1|7319.1|7311.1|7318.5|7310.5|0
1725365950000|2024-09-03 12:19:10|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|7318.5|7312.5|0
1725365960000|2024-09-03 12:19:20|7319.1|7311.1|7318.6|7312.6|7319.1|7312.6|7318.5|7311.1|0
1725365990000|2024-09-03 12:19:50|7317.8|7310.6|7312.6|7300.6|7317.8|7310.6|7308.2|7300.6|3
1725366000000|2024-09-03 12:20:00|7309.4|7301.4|7313.6|7305.6|7314.5|7305.6|7309.1|7299.4|2
1725366010000|2024-09-03 12:20:10|7313.5|7307.5|7311.2|7305.2|7323.7|7311.7|7311.2|7301.7|10
1725366020000|2024-09-03 12:20:20|7313|7301|7313|7301|7313|7303.8|7311.8|7301|0
1725366030000|2024-09-03 12:20:30|7311.8|7303.8|7321.9|7309.9|7323.4|7311.4|7311.8|7303.8|2
1725366040000|2024-09-03 12:20:40|7319|7311|7319|7311|7319|7311|7319|7311|0
1725366050000|2024-09-03 12:20:50|7319.2|7311.2|7318.8|7310.8|7319.2|7311.2|7318.8|7310.8|0
1725366060000|2024-09-03 12:21:00|7319.2|7307.2|7317|7309|7319.2|7309|7317|7306|1
1725366070000|2024-09-03 12:21:10|7316.8|7308.8|7316.8|7308.8|7316.8|7308.8|7316.8|7308.8|0
1725366100000|2024-09-03 12:21:40|7317|7309|7317|7309|7317|7309|7317|7309|0
1725366110000|2024-09-03 12:21:50|7316.8|7308.8|7314.5|7302.5|7316.8|7308.8|7313.6|7302.5|1
1725366120000|2024-09-03 12:22:00|7313.3|7305.3|7315.6|7307.6|7315.6|7307.6|7307|7301|10
1725366130000|2024-09-03 12:22:10|7315.9|7307.9|7316.4|7308.4|7316.4|7308.4|7315.9|7307.9|0
1725366140000|2024-09-03 12:22:20|7321.6|7309.6|7321.6|7309.6|7321.6|7309.6|7321.6|7309.6|1
1725366150000|2024-09-03 12:22:30|7321.7|7309.7|7321.7|7309.7|7321.7|7309.7|7321.7|7309.7|0
1725366160000|2024-09-03 12:22:40|7320.5|7312.5|7320|7308|7320.9|7312.9|7320|7308|1
1725366170000|2024-09-03 12:22:50|7318.8|7310.8|7318.8|7310.8|7319.2|7311.2|7318.8|7310.8|0
1725366180000|2024-09-03 12:23:00|7319.2|7313.2|7319.2|7313.2|7319.2|7313.2|7319.2|7313.2|0
1725366190000|2024-09-03 12:23:10|7319.1|7313.1|7322.2|7314.2|7326.3|7315.1|7319.1|7313.1|2
1725366200000|2024-09-03 12:23:20|||||||||1
1725366210000|2024-09-03 12:23:30|7322.1|7314.1|7322.1|7314.1|7322.1|7314.1|7322.1|7314.1|1
1725366220000|2024-09-03 12:23:40|7321.6|7315.6|7319.8|7313.8|7321.8|7315.8|7319.8|7313.8|3
1725366230000|2024-09-03 12:23:50|7319.6|7313.6|7320.8|7308.8|7321.3|7313.6|7313.7|7302.9|9
1725366240000|2024-09-03 12:24:00|7320.4|7308.4|7320.4|7308.4|7320.4|7308.4|7320.4|7308.4|0
1725366250000|2024-09-03 12:24:10|7320.3|7308.3|7319.7|7307.7|7320.3|7308.3|7319.7|7307.7|0
1725366260000|2024-09-03 12:24:20|7320.1|7308.1|7317.4|7305.4|7320.9|7311.3|7317.4|7305.4|0
1725366270000|2024-09-03 12:24:30|7317.6|7305.6|7317.6|7305.6|7317.6|7305.6|7317.6|7305.6|0
1725366280000|2024-09-03 12:24:40|7317.2|7305.2|7324.8|7312.8|7324.8|7312.8|7316.1|7304.5|5
1725366290000|2024-09-03 12:24:50|7326.4|7314.4|7325.8|7317.8|7326.4|7317.8|7325.8|7314.4|1
1725366300000|2024-09-03 12:25:00|7325.9|7317.9|7325.9|7317.9|7325.9|7317.9|7325.9|7317.9|1
1725366310000|2024-09-03 12:25:10|7326|7318|7326|7318|7326|7318|7326|7318|0
1725366320000|2024-09-03 12:25:20|7326.1|7318.1|7325.7|7313.7|7326.1|7318.1|7324.4|7313.2|2
1725366330000|2024-09-03 12:25:30|7325.6|7313.6|7324.3|7316.3|7326|7318.3|7324.1|7313.6|1
1725366340000|2024-09-03 12:25:40|7324.1|7316.1|7307.1|7295.1|7324.1|7316.1|7303.1|7291.1|4
1725366350000|2024-09-03 12:25:50|7306.4|7294.4|7312.9|7300.9|7313|7301|7305.6|7293.6|4
1725366360000|2024-09-03 12:26:00|7311.6|7303.6|7307|7295|7312.4|7306.4|7307|7295|1
1725366370000|2024-09-03 12:26:10|7306.2|7298.2|7314.4|7306.4|7314.4|7306.4|7305.9|7298.2|1
1725366380000|2024-09-03 12:26:20|7313.9|7307.9|7314.4|7306.4|7314.4|7307.9|7313.9|7306.4|0
1725366390000|2024-09-03 12:26:30|7314.5|7306.5|7314.5|7306.5|7314.5|7306.5|7314.5|7306.5|0
1725366400000|2024-09-03 12:26:40|7314.3|7308.3|7314.4|7306.4|7314.4|7308.4|7314.3|7306.4|0
1725366410000|2024-09-03 12:26:50|7314.3|7308.3|7315.9|7307.9|7323.7|7311.7|7313.3|7307.3|8
1725366420000|2024-09-03 12:27:00|7316|7308|7323.3|7311.3|7323.3|7311.3|7312.8|7306.8|2
1725366430000|2024-09-03 12:27:10|7324.8|7312.8|7321.7|7313.7|7324.8|7313.7|7321.7|7310.8|1
1725366450000|2024-09-03 12:27:30|7326.7|7314.7|7327.7|7319.7|7330|7320.1|7326.7|7314.7|1
1725366460000|2024-09-03 12:27:40|7327.9|7319.9|7328.1|7320.1|7328.1|7320.1|7327.6|7319.6|0
1725366480000|2024-09-03 12:28:00|7328|7322|7328.3|7322.3|7329.1|7322.3|7327.6|7320.1|2
1725366490000|2024-09-03 12:28:10|7328.2|7322.2|7325.1|7313.1|7328.2|7322.2|7322.2|7313.1|1
1725366500000|2024-09-03 12:28:20|7323.7|7315.7|7324.2|7316.2|7324.2|7316.2|7323.7|7315.7|0
1725366510000|2024-09-03 12:28:30|7324.1|7316.1|7321.8|7309.8|7324.1|7316.2|7321.8|7309.8|3
1725366520000|2024-09-03 12:28:40|7320.9|7308.9|7315.9|7307.9|7320.9|7312.1|7315.9|7305.7|1
1725366530000|2024-09-03 12:28:50|7316.2|7308.2|7316|7308|7317.6|7308.3|7315.7|7305.4|10
1725366540000|2024-09-03 12:29:00|7316.1|7308.1|7316.1|7308.1|7316.1|7308.1|7316.1|7308.1|1
1725366550000|2024-09-03 12:29:10|7315.8|7307.8|7315.8|7307.8|7315.8|7307.8|7315.8|7307.8|0
1725366570000|2024-09-03 12:29:30|7315.9|7307.9|7319.7|7307.7|7319.7|7307.9|7315.9|7307.7|5
1725366580000|2024-09-03 12:29:40|7321|7309|7321.1|7309.1|7321.1|7309.1|7321|7309|0
1725366590000|2024-09-03 12:29:50|7320.1|7312.1|7320.2|7312.2|7320.7|7312.7|7320.1|7312.1|0
1725366600000|2024-09-03 12:30:00|7320.3|7312.3|7314.1|7308.1|7320.3|7312.3|7314.1|7305.5|1
1725366610000|2024-09-03 12:30:10|7314|7308|7314|7308|7314|7308|7314|7308|0
1725366630000|2024-09-03 12:30:30|7314.2|7308.2|7314.2|7308.2|7314.2|7308.2|7314.2|7308.2|0
1725366640000|2024-09-03 12:30:40|7315|7309|7319|7313|7320.4|7313.4|7315|7307|2
1725366660000|2024-09-03 12:31:00|7318.8|7312.8|7312.6|7306.6|7319.8|7312.8|7312.6|7306.5|14
1725366670000|2024-09-03 12:31:10|7312.3|7306.3|7312.3|7306.3|7312.3|7306.3|7312.3|7306.3|0
1725366680000|2024-09-03 12:31:20|7312.7|7306.7|7311.3|7305.3|7313.2|7307.2|7311.1|7305.1|12
1725366690000|2024-09-03 12:31:30|7315|7307|7320.4|7308.4|7323.7|7313.8|7315|7305.4|6
1725366700000|2024-09-03 12:31:40|7319.8|7311.8|7319.8|7311.8|7319.8|7311.8|7319.8|7311.8|0
1725366720000|2024-09-03 12:32:00|7321.3|7309.3|7325.2|7313.2|7326.2|7315.4|7319.1|7307.1|1
1725366730000|2024-09-03 12:32:10|7324|7316|7330|7318|7330.6|7322.6|7320.4|7310.4|2
1725366740000|2024-09-03 12:32:20|7331.6|7319.6|7334|7322|7335|7323|7331.6|7319.6|0
1725366750000|2024-09-03 12:32:30|7333.9|7321.9|7333.9|7321.9|7333.9|7321.9|7333.9|7321.9|0
1725366770000|2024-09-03 12:32:50|7333.1|7321.1|7333.1|7321.1|7333.1|7321.1|7333.1|7321.1|0
1725366780000|2024-09-03 12:33:00|7334.7|7322.7|7334.7|7322.7|7334.7|7322.7|7334.7|7322.7|0
1725366790000|2024-09-03 12:33:10|7329.7|7317.7|7328.5|7316.5|7330.1|7318.1|7328.5|7316.5|1
1725366800000|2024-09-03 12:33:20|7326.7|7314.7|7319.3|7311.3|7326.7|7314.7|7319.3|7310.3|0
1725366810000|2024-09-03 12:33:30|7317.2|7309.2|7322.9|7310.9|7323.3|7311.3|7316.3|7305.9|5
1725366820000|2024-09-03 12:33:40|7323.8|7311.8|7323.8|7311.8|7323.8|7311.8|7323.8|7311.8|0
1725366830000|2024-09-03 12:33:50|7323|7315|7322.8|7316.8|7323.8|7316.8|7322.8|7311.8|1
1725366840000|2024-09-03 12:34:00|7322.9|7316.9|7319.4|7307.4|7324.7|7316.9|7319.4|7307.4|0
1725366850000|2024-09-03 12:34:10|7318.9|7306.9|7313.1|7307.1|7320|7308|7313.1|7305.8|1
1725366860000|2024-09-03 12:34:20|7321|7309|7320.4|7308.4|7322.1|7310.1|7320.1|7308.1|4
1725366870000|2024-09-03 12:34:30|7319.9|7307.9|7320|7312|7321.2|7312|7319.9|7307.9|0
1725366880000|2024-09-03 12:34:40|7320.4|7312.4|7320.2|7314.2|7320.4|7314.2|7320|7312.4|0
1725366890000|2024-09-03 12:34:50|7321.8|7312.2|7320.5|7312.5|7321.8|7312.5|7320.4|7308.8|4
1725366900000|2024-09-03 12:35:00|7320.7|7312.7|7330.1|7318.1|7330.9|7318.9|7320.4|7312.4|3
1725366910000|2024-09-03 12:35:10|7329.6|7317.6|7329.6|7317.6|7329.6|7317.6|7329.6|7317.6|0
1725366920000|2024-09-03 12:35:20|7329.2|7317.2|7325.7|7313.7|7329.2|7317.2|7323.5|7311.5|0
1725366940000|2024-09-03 12:35:40|7326.3|7314.3|7322.3|7310.3|7326.3|7314.3|7322.3|7310.3|0
1725366950000|2024-09-03 12:35:50|7314.2|7306.2|7313.9|7305.9|7318.7|7306.7|7313.9|7305.1|3
1725366960000|2024-09-03 12:36:00|7314.4|7306.4|7312.6|7306.6|7314.4|7306.6|7312.6|7306.4|0
1725366970000|2024-09-03 12:36:10|7312.5|7306.5|7318.6|7306.6|7319.4|7307.4|7312.1|7306.1|6
1725366980000|2024-09-03 12:36:20|7319.6|7307.6|7329.6|7317.6|7329.6|7317.6|7319.6|7307.6|0
1725366990000|2024-09-03 12:36:30|7329.8|7317.8|7329.8|7317.8|7329.8|7317.8|7329.8|7317.8|0
1725367000000|2024-09-03 12:36:40|7321.5|7309.5|7317.6|7305.6|7322.1|7310.1|7317.6|7305.6|1
1725367010000|2024-09-03 12:36:50|7319.6|7307.6|7315|7307|7319.6|7308.1|7315|7306|1
1725367020000|2024-09-03 12:37:00|7321|7309|7328.5|7316.5|7328.5|7316.5|7321|7309|1
1725367030000|2024-09-03 12:37:10|7326.3|7314.3|7325.8|7313.8|7327.1|7315.1|7325|7313|0
1725367050000|2024-09-03 12:37:30|7325.7|7313.7|7325.7|7313.7|7325.7|7313.7|7325.7|7313.7|0
1725367060000|2024-09-03 12:37:40|7323.8|7311.8|7323.8|7311.8|7323.8|7311.8|7322.4|7310.4|0
1725367080000|2024-09-03 12:38:00|7323.9|7311.9|7323.8|7315.8|7323.9|7315.8|7323.4|7311.4|0
1725367090000|2024-09-03 12:38:10|7323.7|7315.7|7323.7|7315.7|7323.7|7315.7|7323.7|7315.7|0
1725367100000|2024-09-03 12:38:20|7330.4|7318.4|7336.1|7324.1|7336.2|7324.2|7330.4|7318.4|2
1725367110000|2024-09-03 12:38:30|7336.2|7324.2|7336.2|7324.2|7336.2|7324.2|7336.2|7324.2|0
1725367120000|2024-09-03 12:38:40|7334.8|7326.8|7335.2|7327.2|7335.2|7327.2|7334.8|7326.8|0
1725367140000|2024-09-03 12:39:00|7335|7327|7333.8|7321.8|7335.6|7329|7332.6|7320.6|2
1725367150000|2024-09-03 12:39:10|7330.2|7322.2|7329.7|7317.7|7330.6|7322.2|7329.6|7317.7|0
1725367190000|2024-09-03 12:39:50|7329|7317|7321.3|7309.3|7329|7317|7321.3|7309.3|1
1725367200000|2024-09-03 12:40:00|7319.6|7307.6|7320.2|7312.2|7321.1|7312.2|7318.3|7306.3|1
1725367210000|2024-09-03 12:40:10|7320.3|7312.3|7320.5|7312.5|7321.5|7312.5|7315.8|7306.3|5
1725367230000|2024-09-03 12:40:30|7320.6|7312.6|7331.6|7319.6|7331.6|7319.6|7320.6|7312.6|1
1725367240000|2024-09-03 12:40:40|7331.4|7319.4|7332.9|7320.9|7333.4|7321.4|7329.7|7317.7|0
1725367250000|2024-09-03 12:40:50|7332.2|7320.2|7335.5|7323.5|7335.5|7323.5|7328.4|7319.5|0
1725367260000|2024-09-03 12:41:00|7343.6|7331.6|7342.5|7330.5|7346.9|7334.9|7341.8|7329.8|2
1725367270000|2024-09-03 12:41:10|7342|7330|7338.5|7326.5|7342|7330|7335.7|7326.5|1
1725367280000|2024-09-03 12:41:20|7336.5|7324.5|7333.1|7321.1|7336.5|7325|7332.5|7321.1|1
1725367290000|2024-09-03 12:41:30|7334|7322|7333.5|7321.5|7334|7322|7333.5|7321.5|0
1725367300000|2024-09-03 12:41:40|7333.1|7321.1|7332.5|7320.5|7333.1|7321.1|7332.5|7320.5|0
1725367310000|2024-09-03 12:41:50|7331.1|7323.1|7331.1|7323.1|7331.1|7323.1|7331.1|7323.1|0
1725367320000|2024-09-03 12:42:00|7329.2|7323.2|7328|7316|7329.2|7323.2|7328|7316|1
1725367330000|2024-09-03 12:42:10|7325.9|7313.9|7325.9|7313.9|7326.9|7314.9|7325.9|7313.9|0
1725367350000|2024-09-03 12:42:30|7326.9|7314.9|7325.4|7317.4|7326.9|7317.7|7325.4|7314.9|0
1725367360000|2024-09-03 12:42:40|7325.7|7317.7|7325.9|7317.9|7325.9|7317.9|7325.7|7317.7|0
1725367370000|2024-09-03 12:42:50|7323.5|7311.5|7323.5|7311.5|7323.5|7311.5|7323.5|7311.5|11
1725367380000|2024-09-03 12:43:00|7324.5|7312.5|7322.9|7310.9|7324.5|7315.3|7321.7|7309.7|1
1725367390000|2024-09-03 12:43:10|7322.4|7310.4|7321.9|7309.9|7322.4|7310.4|7321.9|7309.9|0
1725367400000|2024-09-03 12:43:20|7320.9|7308.9|7318.5|7310.5|7320.9|7310.5|7318.5|7308.9|0
1725367410000|2024-09-03 12:43:30|7318.4|7310.4|7318.4|7310.4|7318.4|7310.4|7318.4|7310.4|0
1725367440000|2024-09-03 12:44:00|7318.5|7310.5|7322.1|7314.1|7324.5|7314.1|7318.5|7310|7
1725367450000|2024-09-03 12:44:10|7324.7|7312.7|7314.6|7306.6|7324.7|7314.5|7314.6|7306.6|1
1725367460000|2024-09-03 12:44:20|7318.1|7306.1|7312.3|7306.3|7318.1|7306.3|7312.3|7305.2|1
1725367470000|2024-09-03 12:44:30|7318.4|7306.4|7318.4|7306.4|7318.4|7306.4|7318.4|7306.4|7
1725367480000|2024-09-03 12:44:40|7320.1|7308.1|7323.8|7311.8|7323.8|7311.8|7320.1|7308.1|0
1725367490000|2024-09-03 12:44:50|7326.2|7314.2|7325|7313|7326.2|7314.2|7325|7313|0
1725367500000|2024-09-03 12:45:00|7325.1|7313.1|7328.3|7316.3|7329.1|7317.1|7325.1|7313.1|0
1725367510000|2024-09-03 12:45:10|7330.1|7318.1|7329.7|7317.7|7330.9|7318.9|7329.7|7317.7|0
1725367520000|2024-09-03 12:45:20|7329.6|7317.6|7320|7308|7329.6|7317.6|7320|7308|2
1725367530000|2024-09-03 12:45:30|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|0
1725367540000|2024-09-03 12:45:40|7319.1|7307.1|7317.5|7305.5|7319.1|7307.1|7317.2|7305.2|0
1725367550000|2024-09-03 12:45:50|7317.4|7305.4|7324.4|7312.4|7325.2|7313.2|7317.4|7305.4|2
1725367560000|2024-09-03 12:46:00|7324.3|7312.3|7325.7|7313.7|7325.8|7313.8|7323.9|7311.9|0
1725367570000|2024-09-03 12:46:10|7324.7|7312.7|7324.3|7312.3|7324.7|7312.7|7324.3|7312.3|0
1725367580000|2024-09-03 12:46:20|7325.3|7313.3|7322.3|7310.3|7325.3|7313.3|7322.3|7310.3|0
1725367590000|2024-09-03 12:46:30|7321.3|7309.3|7322.3|7310.3|7322.3|7310.3|7321.3|7309.3|0
1725367600000|2024-09-03 12:46:40|7321.3|7313.3|7313.5|7305.5|7322.8|7313.3|7313.5|7305.5|3
1725367620000|2024-09-03 12:47:00|7313.4|7305.4|7313.8|7305.8|7313.8|7305.8|7313.4|7305.4|3
1725367630000|2024-09-03 12:47:10|7313.9|7305.9|7318.2|7306.2|7319.3|7307.3|7310.9|7304.9|11
1725367640000|2024-09-03 12:47:20|7317.3|7305.3|7317.2|7305.2|7317.3|7305.3|7317.2|7305.2|0
1725367650000|2024-09-03 12:47:30|7317.4|7305.4|7317.1|7305.1|7317.4|7305.4|7317.1|7305.1|42
1725367660000|2024-09-03 12:47:40|7316.8|7304.8|7315.2|7309.2|7316.8|7309.2|7314.4|7304|3
1725367670000|2024-09-03 12:47:50|7315.8|7309.8|7320.7|7308.7|7321.8|7309.9|7314|7305|2
1725367680000|2024-09-03 12:48:00|7320.1|7314.1|7321.4|7309.4|7328.9|7316.9|7317.7|7308.8|2
1725367690000|2024-09-03 12:48:10|7321|7309|7318.3|7306.3|7326.3|7315.9|7318.3|7306.3|0
1725367700000|2024-09-03 12:48:20|7315.5|7307.5|7324.6|7312.6|7324.6|7312.6|7315.5|7307.5|1
1725367710000|2024-09-03 12:48:30|7324.8|7312.8|7323.9|7311.9|7325.6|7313.6|7323.9|7311.9|0
1725367720000|2024-09-03 12:48:40|7324.3|7312.3|7328.8|7316.8|7328.8|7316.8|7324.3|7312.3|0
1725367730000|2024-09-03 12:48:50|7326.7|7314.7|7326.7|7314.7|7326.7|7314.7|7326.7|7314.7|0
1725367740000|2024-09-03 12:49:00|7327.5|7315.5|7326.7|7314.7|7328.9|7316.9|7324.6|7312.6|0
1725367760000|2024-09-03 12:49:20|7331.5|7319.5|7333.3|7321.3|7333.3|7321.3|7331.5|7319.5|1
1725367770000|2024-09-03 12:49:30|7333.5|7321.5|7332|7320|7334.6|7322.6|7329.7|7317.7|0
1725367780000|2024-09-03 12:49:40|7332.2|7320.2|7331.5|7319.5|7336.3|7324.3|7330.5|7319.5|2
1725367790000|2024-09-03 12:49:50|7330.3|7318.3|7321.9|7309.9|7330.3|7319|7321.6|7309.6|2
1725367800000|2024-09-03 12:50:00|7321.7|7309.7|7317.3|7309.3|7321.7|7309.7|7317.3|7306|2
1725367810000|2024-09-03 12:50:10|7317.1|7311.1|7315.5|7307.5|7317.3|7311.3|7315.5|7307.5|1
1725367830000|2024-09-03 12:50:30|7315.9|7307.9|7315.5|7307.5|7315.9|7307.9|7315.5|7307.5|0
1725367860000|2024-09-03 12:51:00|7315.7|7309.7|7315.7|7309.7|7315.7|7309.7|7315.7|7309.7|0
1725367890000|2024-09-03 12:51:30|7315.9|7309.9|7315.5|7307.5|7315.9|7309.9|7315.5|7307.5|1
1725367900000|2024-09-03 12:51:40||7309.5||7309.5||7309.5||7309.5|0
1725367920000|2024-09-03 12:52:00|7320.8|7308.8|7323.4|7311.4|7323.7|7316.3|7317.5|7308.5|5
1725367930000|2024-09-03 12:52:10|7319.3|7311.3|7327|7315|7327.1|7315.1|7319.3|7309.2|0
1725367940000|2024-09-03 12:52:20|7326|7314|7327|7315|7327|7315|7325.4|7313.4|0
1725367950000|2024-09-03 12:52:30|7326.5|7314.5|7325|7313|7327|7315|7325|7313|0
1725367960000|2024-09-03 12:52:40|7324.6|7312.6|7324.6|7312.6|7324.6|7312.6|7324.6|7312.6|0
1725367980000|2024-09-03 12:53:00|7325|7313|7325|7313|7326.1|7314.1|7324.6|7312.6|0
1725367990000|2024-09-03 12:53:10|7324.6|7312.6|7325|7313|7325|7313|7324.6|7312.6|0
1725368000000|2024-09-03 12:53:20|7324.6|7312.6|7325|7313|7325|7313|7324.6|7312.6|0
1725368010000|2024-09-03 12:53:30|7323.3|7311.3|7316|7308|7323.3|7311.3|7315.5|7306.1|2
1725368020000|2024-09-03 12:53:40|7315.6|7307.6|7313.4|7307.4|7315.6|7307.6|7313.4|7307|3
1725368040000|2024-09-03 12:54:00|7312|7306|7312|7306|7312|7306|7312|7306|1
1725368050000|2024-09-03 12:54:10|7311.7|7305.7|7311.7|7305.7|7311.7|7305.7|7311.7|7305.7|0
1725368070000|2024-09-03 12:54:30|7311.8|7305.8|7320.6|7308.6|7320.6|7308.6|7310.2|7299.8|14
1725368080000|2024-09-03 12:54:40|7320.4|7308.4|7320.4|7308.4|7320.4|7308.4|7320.4|7308.4|0
1725368100000|2024-09-03 12:55:00|7320.6|7308.6|7314.2|7302.2|7320.6|7308.6|7314.2|7302.2|0
1725368110000|2024-09-03 12:55:10|7313.8|7301.8|7313.7|7301.7|7314.6|7302.6|7312.3|7300.3|0
1725368120000|2024-09-03 12:55:20|7313.6|7301.6|7303.8|7291.8|7313.6|7301.6|7301.5|7289.5|3
1725368130000|2024-09-03 12:55:30|7303.3|7291.3|7310.4|7298.4|7310.4|7298.4|7303.3|7291.3|0
1725368140000|2024-09-03 12:55:40|7310.7|7298.7|7310.1|7298.1|7310.8|7298.8|7309|7297|0
1725368150000|2024-09-03 12:55:50|7309.3|7297.3|7309.1|7297.1|7309.3|7297.3|7309.1|7297.1|0
1725368160000|2024-09-03 12:56:00|7309.3|7301.3|7309.3|7301.3|7309.3|7301.3|7309.3|7301.3|0
1725368170000|2024-09-03 12:56:10|7309.7|7301.7|7314.5|7302.5|7317.5|7307.9|7309.7|7301.7|3
1725368190000|2024-09-03 12:56:30|7315.7|7303.7|7324.7|7312.7|7325.8|7313.8|7315.7|7303.7|1
1725368200000|2024-09-03 12:56:40|7324.5|7312.5|7324.5|7312.5|7324.5|7312.5|7324.5|7312.5|0
1725368210000|2024-09-03 12:56:50|7325.9|7313.9|7318.5|7306.5|7325.9|7313.9|7318.5|7306.5|0
1725368220000|2024-09-03 12:57:00|7318.3|7306.3|7323.3|7311.3|7323.5|7311.5|7317.9|7305.9|0
1725368230000|2024-09-03 12:57:10|7324.7|7312.7|7323.5|7311.5|7325.1|7313.1|7323.3|7311.3|0
1725368240000|2024-09-03 12:57:20|7323.3|7311.3|7327.4|7315.4|7328.6|7316.6|7323.3|7311.3|11
1725368250000|2024-09-03 12:57:30|7325.8|7313.8|7325.8|7313.8|7325.8|7313.8|7325.8|7313.8|0
1725368270000|2024-09-03 12:57:50|7326.3|7314.3|7326.3|7314.3|7326.3|7314.3|7326.3|7314.3|0
1725368280000|2024-09-03 12:58:00|7323.5|7311.5|7323.8|7311.8|7323.8|7311.8|7323.4|7311.4|1
1725368290000|2024-09-03 12:58:10|7324.2|7312.2|7324.5|7312.5|7325.5|7313.5|7324|7312|2
1725368300000|2024-09-03 12:58:20|7324|7312|7324.5|7312.5|7324.5|7312.5|7324|7312|0
1725368310000|2024-09-03 12:58:30|7319.1|7307.1|7319.7|7307.7|7322.4|7310.4|7318.5|7306.5|1
1725368320000|2024-09-03 12:58:40|7318.5|7306.5|7312|7300|7318.5|7306.5|7307.5|7295.5|6
1725368330000|2024-09-03 12:58:50|7314.5|7302.5|7316.8|7304.8|7318.1|7306.1|7314.5|7302.5|0
1725368340000|2024-09-03 12:59:00|7320.4|7308.4|7320.4|7308.4|7320.4|7308.4|7320.4|7308.4|0
1725368350000|2024-09-03 12:59:10|7320.6|7308.6|7320.6|7308.6|7320.6|7308.6|7320.6|7308.6|0
1725368360000|2024-09-03 12:59:20|7320|7308|7313.8|7301.8|7320.5|7311.6|7313.8|7301.8|2
1725368370000|2024-09-03 12:59:30|7313.5|7301.5|7309.3|7301.3|7313.5|7302.5|7307.8|7299.2|0
1725368380000|2024-09-03 12:59:40|7311|7299|7311.5|7299.5|7311.5|7299.5|7311|7299|0
1725368390000|2024-09-03 12:59:50|7311.7|7303.7|7321.5|7309.5|7324|7312|7311.7|7303.7|1
1725368400000|2024-09-03 13:00:00|7321.4|7309.4|7324.2|7312.2|7324.6|7312.6|7320.4|7308.4|0
1725368410000|2024-09-03 13:00:10|7327.8|7315.8|7328.3|7316.3|7328.6|7316.6|7327.8|7315.8|0
1725368420000|2024-09-03 13:00:20|7328|7316|7324.1|7312.1|7328|7316|7324.1|7312.1|1
1725368430000|2024-09-03 13:00:30|7326.1|7314.1|7328.6|7316.6|7329.6|7317.6|7326.1|7314.1|0
1725368440000|2024-09-03 13:00:40|7329.4|7317.4|7329.5|7317.5|7329.5|7317.5|7329.4|7317.4|0
1725368450000|2024-09-03 13:00:50|7328.1|7316.1|7323.3|7315.3|7328.1|7317.3|7323.3|7312.4|1
1725368460000|2024-09-03 13:01:00|7324.8|7312.8|7322.8|7310.8|7324.8|7312.8|7322.8|7310.8|1
1725368470000|2024-09-03 13:01:10|7323.8|7311.8|7323.8|7311.8|7323.8|7311.8|7323.8|7311.8|0
1725368490000|2024-09-03 13:01:30|7323.3|7311.3|7323|7311|7323.4|7311.4|7323|7311|1
1725368500000|2024-09-03 13:01:40|7322.8|7310.8|7312.9|7300.9|7322.8|7310.8|7312.9|7300.9|1
1725368510000|2024-09-03 13:01:50|7311.9|7299.9|7311.5|7299.5|7311.9|7299.9|7311.5|7299.5|0
1725368520000|2024-09-03 13:02:00|7311.4|7299.4|7308.8|7296.8|7311.4|7299.4|7308.8|7296.8|0
1725368530000|2024-09-03 13:02:10|7308.3|7296.3|7308.3|7296.3|7308.3|7296.3|7308.3|7296.3|0
1725368550000|2024-09-03 13:02:30|7308.7|7296.7|7306.2|7294.2|7308.8|7299.4|7304.5|7292.5|2
1725368560000|2024-09-03 13:02:40|7304.9|7296.9|7305.2|7293.2|7306.7|7296.9|7304.9|7293.2|0
1725368570000|2024-09-03 13:02:50|7304.2|7292.2|7307.8|7299.8|7307.8|7301|7300.2|7290.9|5
1725368580000|2024-09-03 13:03:00|7307.4|7299.4|7311.5|7303.5|7311.6|7303.6|7305.7|7293.7|3
1725368590000|2024-09-03 13:03:10|7311.4|7305.4|7312.3|7300.3|7312.7|7305.4|7311.4|7300.3|0
1725368600000|2024-09-03 13:03:20|7311.9|7299.9|7312.2|7300.2|7312.3|7300.3|7311.9|7299.9|0
1725368610000|2024-09-03 13:03:30|7312.3|7300.3|7314.1|7302.1|7315.7|7303.7|7312.3|7300.3|0
1725368620000|2024-09-03 13:03:40|7313.7|7301.7|7310.4|7298.4|7313.8|7301.8|7310.3|7298.3|0
1725368630000|2024-09-03 13:03:50|7311.2|7299.2|7313.2|7301.2|7313.2|7301.2|7311.2|7299.2|0
1725368640000|2024-09-03 13:04:00|7310.4|7298.4|7309.2|7301.2|7310.4|7303.1|7308.9|7296.9|1
1725368660000|2024-09-03 13:04:20|7309.6|7301.6|7309.6|7301.6|7309.6|7301.6|7309.6|7301.6|0
1725368670000|2024-09-03 13:04:30|7309|7303|7309.2|7301.2|7309.2|7303|7309|7301.2|0
1725368690000|2024-09-03 13:04:50|7301.3|7297.2|7302.9|7290.9|7302.9|7297.2|7301.3|7290.9|4
1725368700000|2024-09-03 13:05:00|7301.7|7293.7|7307.6|7295.6|7307.6|7295.6|7301.7|7293.7|6
1725368710000|2024-09-03 13:05:10|7307.9|7295.9|7306.6|7298.6|7307.9|7298.6|7306.3|7295.9|1
1725368730000|2024-09-03 13:05:30|7306.7|7298.7|7306.7|7298.7|7306.7|7298.7|7306.7|7298.7|0
1725368760000|2024-09-03 13:06:00|7306.4|7298.4|7306.4|7298.4|7306.4|7298.4|7306.4|7298.4|1
1725368790000|2024-09-03 13:06:30|7306.2|7300.2|7305.1|7299.1|7306.2|7300.2|7305.1|7299.1|6
1725368800000|2024-09-03 13:06:40|7305|7299|7305.5|7299.5|7305.5|7299.5|7305|7299|1
1725368810000|2024-09-03 13:06:50|7305.4|7299.4|7318.2|7310.2|7321|7310.2|7304.4|7296.4|4
1725368820000|2024-09-03 13:07:00|7313.4|7301.4|7317.7|7305.7|7317.7|7305.7|7312|7300|2
1725368830000|2024-09-03 13:07:10|7319.7|7307.7|7319.7|7307.7|7319.7|7307.7|7319.7|7307.7|0
1725368840000|2024-09-03 13:07:20|7321.3|7309.3|7316.7|7308.7|7321.7|7310.5|7316.7|7307.8|0
1725368860000|2024-09-03 13:07:40|7310.4|7302.4|7309.9|7301.9|7310.4|7302.4|7309.9|7301.9|6
1725368870000|2024-09-03 13:07:50|7310.7|7302.7|7309.3|7297.3|7313.6|7303|7309.3|7297.3|1
1725368880000|2024-09-03 13:08:00|7308.3|7296.3|7303.3|7295.3|7309.6|7297.8|7302.9|7293.7|0
1725368890000|2024-09-03 13:08:10|7308.6|7296.6|7305.9|7293.9|7314|7302|7305.9|7293.9|3
1725368900000|2024-09-03 13:08:20|7301.5|7289.5|7305.3|7293.3|7305.3|7293.3|7298.4|7289.5|4
1725368910000|2024-09-03 13:08:30|7302.8|7290.8|7298.6|7286.6|7302.8|7292.4|7297.8|7285.8|1
1725368920000|2024-09-03 13:08:40|7299.6|7287.6|7299.9|7287.9|7300|7290.4|7298.4|7287.6|10
1725368930000|2024-09-03 13:08:50|7298.3|7290.3|7281.4|7269.4|7298.4|7290.4|7281.1|7269.4|122
1725368940000|2024-09-03 13:09:00|7281.5|7269.5|7284.6|7272.6|7285.4|7273.4|7279.3|7268.8|8
1725368950000|2024-09-03 13:09:10|7283.8|7271.8|7282.5|7274.5|7284.5|7276.5|7282.2|7271.8|1
1725368970000|2024-09-03 13:09:30|7282.8|7274.8|7280.3|7272.3|7284.7|7274.8|7280.3|7269.9|4
1725368980000|2024-09-03 13:09:40|7279.9|7271.9|7279.2|7271.2|7279.9|7272.4|7278.4|7270.9|2
1725368990000|2024-09-03 13:09:50|7283.4|7271.4|7284.2|7272.2|7284.2|7273.8|7281.8|7271.4|1
1725369000000|2024-09-03 13:10:00|7283.8|7271.8|7292.2|7280.2|7293|7281|7281|7270.6|4
1725369010000|2024-09-03 13:10:10|7291.5|7279.5|7288.2|7280.2|7291.5|7282.8|7288.2|7277.9|2
1725369020000|2024-09-03 13:10:20|7287.8|7281.8|7285.5|7273.5|7289.3|7281.8|7285.5|7273.5|3
1725369030000|2024-09-03 13:10:30|7284.5|7272.5|7282.8|7274.8|7284.5|7274.8|7282.8|7272|0
1725369040000|2024-09-03 13:10:40|7283|7275|7282.8|7276.8|7283|7276.8|7282.8|7275|1
1725369060000|2024-09-03 13:11:00|7283.1|7277.1|7283.8|7271.8|7290.1|7281.5|7283.1|7271.8|3
1725369070000|2024-09-03 13:11:10|7283.2|7271.2|7287.4|7275.4|7287.4|7275.4|7281.9|7271.2|0
1725369080000|2024-09-03 13:11:20|7286.4|7274.4|7282.7|7270.7|7286.4|7274.4|7282.7|7270.7|2
1725369090000|2024-09-03 13:11:30|7283.1|7271.1|7282.1|7270.1|7283.1|7271.1|7281.5|7269.5|0
1725369100000|2024-09-03 13:11:40|7285.3|7273.3|7281.9|7269.9|7285.3|7273.3|7281.9|7269.9|0
1725369110000|2024-09-03 13:11:50|7281.4|7269.4|7288.4|7276.4|7288.4|7276.4|7281.3|7269.3|0
1725369120000|2024-09-03 13:12:00|7288|7276|7293.2|7281.2|7294.2|7282.2|7284.7|7272.7|1
1725369130000|2024-09-03 13:12:10|7294.1|7282.1|7290.5|7278.5|7294.7|7282.7|7287.7|7275.7|1
1725369140000|2024-09-03 13:12:20|7289.7|7277.7|7288.6|7276.6|7291.7|7279.7|7288.6|7276.6|0
1725369150000|2024-09-03 13:12:30|7288.2|7276.2|7293.4|7281.4|7293.4|7281.4|7288|7276|0
1725369160000|2024-09-03 13:12:40|7292.6|7280.6|7290.4|7278.4|7293.7|7281.7|7290.4|7278.4|0
1725369170000|2024-09-03 13:12:50|7290.1|7278.1|7279|7267|7290.1|7278.1|7278.9|7266.9|5
1725369180000|2024-09-03 13:13:00|7279.4|7267.4|7277.6|7265.6|7280.6|7268.6|7277.6|7265.6|1
1725369190000|2024-09-03 13:13:10|7278.4|7266.4|7277.1|7265.1|7278.8|7266.8|7276.8|7264.8|0
1725369200000|2024-09-03 13:13:20|7279.3|7267.3|7276.3|7264.3|7279.3|7267.3|7275.5|7263.5|0
1725369210000|2024-09-03 13:13:30|7276.8|7264.8|7273.6|7267.6|7278|7267.6|7273.6|7264.3|1
1725369220000|2024-09-03 13:13:40|7273.3|7267.3|7276.3|7268.3|7277.9|7268.3|7273.3|7265.9|1
1725369230000|2024-09-03 13:13:50|7276.1|7268.1|7278.7|7270.7|7281.4|7270.7|7276.1|7267.8|2
1725369240000|2024-09-03 13:14:00|7278.8|7270.8|7281.6|7273.6|7281.6|7273.6|7278.8|7270.8|1
1725369250000|2024-09-03 13:14:10|7281.8|7273.8|7281.5|7275.5|7281.8|7275.6|7281|7273.6|5
1725369270000|2024-09-03 13:14:30|7281.4|7275.4|7281.1|7273.1|7282.9|7275.4|7278.8|7268.5|7
1725369280000|2024-09-03 13:14:40|7281.3|7273.3|7280.5|7268.5|7282|7276|7279.9|7267.9|2
1725369290000|2024-09-03 13:14:50|7282.1|7270.1|7279.6|7267.6|7282.1|7275|7279.6|7267.6|0
1725369300000|2024-09-03 13:15:00|7279.9|7267.9|7276.7|7268.7|7279.9|7268.7|7276.3|7267.9|1
1725369310000|2024-09-03 13:15:10|7276.5|7268.5|7276.8|7270.8|7276.8|7270.8|7276.5|7268.5|0
1725369320000|2024-09-03 13:15:20|7276.4|7270.4|7276.5|7270.5|7277.2|7270.8|7276.2|7265.2|9
1725369340000|2024-09-03 13:15:40|7276.6|7270.6|7281.1|7273.1|7282.9|7275.2|7276.6|7266.6|2
1725369350000|2024-09-03 13:15:50|7282.7|7270.7|7281.5|7273.5|7282.7|7273.5|7280.9|7270.5|0
1725369360000|2024-09-03 13:16:00|7281.6|7273.6|7281.5|7273.5|7281.6|7273.6|7281.5|7273.5|5
1725369370000|2024-09-03 13:16:10|7281.6|7273.6|7281.6|7273.6|7281.6|7273.6|7281.6|7273.6|0
1725369380000|2024-09-03 13:16:20|7281.1|7275.1|7281.1|7275.1|7281.5|7275.5|7281.1|7275.1|0
1725369390000|2024-09-03 13:16:30|7281|7275|7278.5|7266.5|7281|7275|7278.5|7266.5|1
1725369400000|2024-09-03 13:16:40|7275.3|7267.3|7274.5|7266.5|7275.5|7268.1|7274|7266.5|1
1725369410000|2024-09-03 13:16:50|7272.9|7266.9|7273.4|7265.4|7273.4|7266.9|7272.9|7265.4|0
1725369420000|2024-09-03 13:17:00|7272.9|7266.9|7277.9|7265.9|7278.4|7268.3|7272.9|7265.4|2
1725369430000|2024-09-03 13:17:10|7278.4|7266.4|7276.8|7270.8|7278.4|7270.8|7276.8|7265.9|0
1725369450000|2024-09-03 13:17:30|7277.7|7271.7|7277.8|7271.8|7277.8|7271.8|7277.7|7271.7|0
1725369460000|2024-09-03 13:17:40|7277.9|7271.9|7280.7|7268.7|7280.7|7272.1|7277.9|7268.7|1
1725369470000|2024-09-03 13:17:50|7281.4|7269.4|7280.8|7274.8|7281.8|7275.3|7280.8|7269.4|4
1725369480000|2024-09-03 13:18:00|7281|7275|7279.4|7273.4|7281.5|7275.1|7279.4|7273.1|14
1725369490000|2024-09-03 13:18:10|7281.2|7273.2|7279.2|7273.2|7281.2|7273.4|7279.2|7273.2|7
1725369500000|2024-09-03 13:18:20|7280.1|7274.1|7279.1|7273.1|7280.1|7274.1|7279.1|7273.1|5
1725369510000|2024-09-03 13:18:30|7281|7273|7281.9|7275.9|7281.9|7275.9|7280.1|7273|9
1725369520000|2024-09-03 13:18:40|7279.8|7273.8|7279.3|7273.3|7279.8|7273.8|7279.3|7273.3|0
1725369530000|2024-09-03 13:18:50|7279.2|7273.2|7281.2|7273.2|7281.2|7273.3|7279.2|7273.2|2
1725369540000|2024-09-03 13:19:00|7281.1|7273.1|7280.1|7274.1|7281.2|7274.1|7278.4|7272.4|23
1725369550000|2024-09-03 13:19:10|7279.8|7273.8|7280.5|7274.5|7281.1|7274.5|7277.8|7271.8|12
1725369560000|2024-09-03 13:19:20|7281.1|7273.1|7281.1|7273.1|7281.1|7273.1|7281.1|7273.1|5
1725369570000|2024-09-03 13:19:30|7280.7|7272.7|7280.7|7272.7|7280.7|7272.7|7280.7|7272.7|0
1725369580000|2024-09-03 13:19:40|7280.9|7272.9|7280.9|7272.9|7280.9|7272.9|7280.9|7272.9|5
1725369590000|2024-09-03 13:19:50|7280.3|7274.3|7280.8|7272.8|7280.8|7274.3|7280.3|7272.8|0
1725369600000|2024-09-03 13:20:00|7280.9|7272.9|7280.9|7272.9|7280.9|7272.9|7280.9|7272.9|0
1725369610000|2024-09-03 13:20:10|7280.4|7274.4|7280.3|7274.3|7280.4|7274.4|7280.3|7274.3|0
1725369620000|2024-09-03 13:20:20|7280.9|7272.9|7280.3|7274.3|7280.9|7274.3|7280.3|7272.9|0
1725369630000|2024-09-03 13:20:30|7280.4|7274.4|7281.4|7273.4|7281.4|7274.4|7280.4|7272.9|0
1725369640000|2024-09-03 13:20:40|7280.9|7272.9|7280.8|7274.8|7280.9|7274.8|7280.4|7272.9|0
1725369660000|2024-09-03 13:21:00|7280.5|7274.5|7280.4|7272.4|7280.7|7274.5|7280.4|7272.4|2
1725369670000|2024-09-03 13:21:10|7280.3|7274.3|7280.9|7272.9|7280.9|7274.3|7280.3|7272.9|0
1725369710000|2024-09-03 13:21:50|7280.5|7274.5|7280.5|7274.5|7280.5|7274.5|7280.5|7274.5|8
1725369720000|2024-09-03 13:22:00|7280.7|7274.7|7281.2|7275.2|7281.2|7275.2|7280.7|7274.7|7
1725369730000|2024-09-03 13:22:10|7281.4|7275.4|7279.2|7273.2|7281.4|7275.4|7278.5|7272.5|3
1725369750000|2024-09-03 13:22:30|7280.6|7272.6|7274.2|7266.2|7280.6|7273.2|7274.2|7264.3|23
1725369760000|2024-09-03 13:22:40|7272.7|7266.7|7281.3|7275.3|7281.3|7275.3|7272.7|7266.7|4
1725369780000|2024-09-03 13:23:00|7280.5|7274.5|7278.7|7270.7|7281.1|7274.5|7278.7|7268.1|3
1725369790000|2024-09-03 13:23:10|7278.6|7270.6|7278.6|7270.6|7278.6|7270.6|7278.6|7270.6|0
1725369800000|2024-09-03 13:23:20|7278.2|7270.2|7276.9|7270.9|7278.6|7270.9|7276.9|7270.2|0
1725369810000|2024-09-03 13:23:30|7276.6|7270.6|7280.8|7274.8|7281.3|7274.8|7276.6|7270.6|0
1725369820000|2024-09-03 13:23:40|7281.2|7275.2|7281.2|7275.2|7281.2|7275.2|7281.2|7275.2|2
1725369830000|2024-09-03 13:23:50|7281.8|7275.8|7277.6|7269.6|7289.2|7277.2|7277.6|7268.4|5
1725369840000|2024-09-03 13:24:00|7275.8|7267.8|7273.9|7267.9|7275.8|7267.9|7273.9|7267.4|0
1725369850000|2024-09-03 13:24:10|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|0
1725369860000|2024-09-03 13:24:20|||||||||5
1725369870000|2024-09-03 13:24:30|7276.8|7268.8|7277.7|7265.7|7280.1|7268.8|7275.2|7265.7|1
1725369880000|2024-09-03 13:24:40|7279.6|7267.6|7276.5|7268.5|7279.6|7268.8|7275.6|7265.2|0
1725369890000|2024-09-03 13:24:50|7281.3|7269.3|7277.7|7271.7|7281.3|7274.3|7276|7269.3|2
1725369900000|2024-09-03 13:25:00|7277.9|7269.9|7276.8|7268.8|7278.2|7271.2|7275.4|7268.8|2
1725369910000|2024-09-03 13:25:10|7276.7|7270.7|7275.2|7267.2|7278.2|7272.2|7275.2|7267.2|5
1725369930000|2024-09-03 13:25:30|7274.8|7266.8|7275.8|7269.8|7276.3|7270.3|7274.8|7266.8|0
1725369940000|2024-09-03 13:25:40|7272.7|7264.7|7272.6|7264.6|7273.7|7264.7|7272.2|7261.7|5
1725369950000|2024-09-03 13:25:50|7272.7|7264.7|7276.4|7270.4|7276.7|7270.7|7272.5|7264.5|8
1725369960000|2024-09-03 13:26:00|7276|7270|7276.5|7270.5|7276.7|7270.7|7275.8|7269.8|14
1725369970000|2024-09-03 13:26:10|7276.7|7270.7|7276.7|7270.7|7276.7|7270.7|7276.7|7270.7|2
1725369980000|2024-09-03 13:26:20|7281.8|7275.8|7280.7|7272.7|7281.8|7275.8|7280.7|7272.7|4
1725369990000|2024-09-03 13:26:30|7281.2|7273.2|7280.8|7272.8|7281.2|7273.2|7280.8|7272.8|0
1725370010000|2024-09-03 13:26:50|7279.6|7271.6|7282.3|7270.3|7282.3|7271.6|7275.4|7268.1|2
1725370030000|2024-09-03 13:27:10|7280.8|7272.8|7281.3|7273.3|7282.3|7273.3|7280.7|7270.3|0
1725370040000|2024-09-03 13:27:20|7281.1|7275.1|7281.1|7275.1|7281.1|7275.1|7281.1|7275.1|0
1725370050000|2024-09-03 13:27:30|7278.7|7272.7|7278.7|7272.7|7278.7|7272.7|7278.7|7272.7|1
1725370060000|2024-09-03 13:27:40|7280.1|7268.1|7280.5|7274.5|7281.3|7274.7|7278.7|7267.7|2
1725370070000|2024-09-03 13:27:50|7280.7|7274.7|7280.7|7274.7|7281.5|7275.5|7280.7|7274.7|2
1725370080000|2024-09-03 13:28:00|7281.4|7275.4|7280.7|7274.7|7281.4|7275.4|7280.7|7274.7|1
1725370090000|2024-09-03 13:28:10|7281.8|7275.8|7281.3|7275.3|7281.8|7275.8|7281.3|7275.3|0
1725370100000|2024-09-03 13:28:20|7278.7|7266.7|7265.6|7259.6|7278.7|7266.7|7265.6|7259.4|33
1725370110000|2024-09-03 13:28:30|7265.3|7259.3|7270.3|7258.3|7270.3|7259.3|7261.8|7249.8|13
1725370120000|2024-09-03 13:28:40|7270.7|7258.7|7265.1|7257.1|7270.8|7262.1|7265.1|7255.5|2
1725370140000|2024-09-03 13:29:00|7265.3|7257.3|7273.6|7261.6|7274.5|7262.5|7265.1|7257.3|17
1725370150000|2024-09-03 13:29:10|7275|7263|7274.7|7266.7|7275|7266.7|7274.2|7263|0
1725370160000|2024-09-03 13:29:20|7274.4|7268.4|7272.9|7260.9|7279.2|7268.4|7272.9|7260.9|1
1725370170000|2024-09-03 13:29:30|7272|7260|7269.5|7257.5|7272.8|7260.8|7268|7256|2
1725370180000|2024-09-03 13:29:40|7268.3|7260.3|7267.1|7255.1|7268.3|7260.3|7267.1|7255.1|1
1725370190000|2024-09-03 13:29:50|7266.7|7254.7|7265.3|7253.3|7266.7|7254.7|7264.9|7252.9|0
1725370200000|2024-09-03 13:30:00|7263.7|7255.7|7263.7|7255.7|7263.7|7255.7|7263.7|7255.7|0
1725370210000|2024-09-03 13:30:10|7263.8|7257.8|7267.6|7261.6|7270.1|7261.6|7263.6|7257.6|1
1725370220000|2024-09-03 13:30:20|7268.4|7260.4|7270.6|7264.6|7271.2|7264.6|7267.8|7260.4|1
1725370230000|2024-09-03 13:30:30|7270.7|7264.7|7275.9|7263.9|7279.7|7270.3|7270.7|7263.9|4
1725370240000|2024-09-03 13:30:40|7275.7|7263.7|7275.9|7263.9|7276.3|7264.3|7275.7|7263.7|0
1725370260000|2024-09-03 13:31:00|7275.1|7267.1|7270.3|7258.3|7275.1|7267.1|7265.5|7258.3|10
1725370270000|2024-09-03 13:31:10|7270.2|7258.2|7273.4|7261.4|7273.4|7261.4|7270.2|7258.2|14
1725370280000|2024-09-03 13:31:20|7273.3|7261.3|7278.9|7270.9|7279.8|7270.9|7273.3|7261.3|3
1725370290000|2024-09-03 13:31:30|7278.8|7270.8|7280.7|7272.7|7282.9|7273.8|7278.8|7270|3
1725370300000|2024-09-03 13:31:40|7280.9|7272.9|7276.8|7268.8|7281|7274.5|7276.8|7265.5|3
1725370310000|2024-09-03 13:31:50|7276.9|7270.9|7277.9|7269.9|7277.9|7270.9|7276.9|7269.1|1
1725370320000|2024-09-03 13:32:00|7276.9|7268.9|7276.9|7268.9|7276.9|7268.9|7276.9|7268.9|0
1725370330000|2024-09-03 13:32:10|7282.1|7274.1|7282.3|7276.3|7282.5|7276.3|7282.1|7274.1|2
1725370340000|2024-09-03 13:32:20|7283.5|7271.5|7281.7|7273.7|7283.5|7273.7|7281.7|7271.1|1
1725370350000|2024-09-03 13:32:30|7283.3|7271.3|7283.3|7271.3|7283.3|7271.3|7282.9|7270.9|0
1725370360000|2024-09-03 13:32:40|7282.9|7270.9|7281.7|7273.7|7282.9|7274.1|7281.7|7270.9|3
1725370370000|2024-09-03 13:32:50|7282.1|7274.1|7281.5|7269.5|7282.2|7276.1|7281.1|7269.1|1
1725370380000|2024-09-03 13:33:00|7281.4|7269.4|7278.6|7270.6|7281.4|7270.6|7278.2|7269.4|0
1725370400000|2024-09-03 13:33:20|7281.8|7273.8|7283|7271|7283|7274.8|7280.8|7271|7
1725370410000|2024-09-03 13:33:30|7282.9|7270.9|7277.8|7265.8|7282.9|7270.9|7275.9|7263.9|2
1725370420000|2024-09-03 13:33:40|7269.6|7257.6|7276.1|7264.1|7276.4|7264.4|7267|7255|5
1725370440000|2024-09-03 13:34:00|7275.3|7263.3|7275.9|7267.9|7277.5|7267.9|7275.3|7263.3|0
1725370450000|2024-09-03 13:34:10|7275.6|7267.6|7275.2|7263.2|7275.9|7267.9|7274.7|7262.7|3
1725370460000|2024-09-03 13:34:20|7271.6|7259.6|7268.6|7256.6|7271.6|7259.6|7265.7|7253.7|0
1725370470000|2024-09-03 13:34:30|7268.1|7256.1|7266.7|7254.7|7268.1|7256.1|7266.7|7254.7|0
1725370490000|2024-09-03 13:34:50|7265.1|7257.1|7268.3|7256.3|7270.2|7260.7|7265|7255|2
1725370500000|2024-09-03 13:35:00|7269.1|7257.1|7263.1|7255.1|7269.1|7259.9|7262.9|7254.5|3
1725370510000|2024-09-03 13:35:10|7263.2|7255.2|7265.4|7253.4|7265.4|7258.8|7263|7253.4|4
1725370520000|2024-09-03 13:35:20|7263.8|7255.8|7265.3|7253.3|7265.4|7255.8|7263.8|7252.8|0
1725370530000|2024-09-03 13:35:30|7265.8|7253.8|7265.3|7257.3|7266.5|7257.4|7264.9|7253.3|3
1725370540000|2024-09-03 13:35:40|7266.4|7254.4|7266.2|7254.2|7266.4|7256.7|7264.7|7253.1|1
1725370550000|2024-09-03 13:35:50|7263.1|7255.1|7263|7255|7266.4|7255.4|7263|7254.4|0
1725370560000|2024-09-03 13:36:00|7262.9|7254.9|7265.1|7253.1|7265.5|7257.1|7262.6|7252.5|2
1725370570000|2024-09-03 13:36:10|7263.4|7251.4|7260.1|7248.1|7263.4|7252.2|7257.6|7245.6|17
1725370580000|2024-09-03 13:36:20|7258.9|7246.9|7254.7|7242.7|7259.3|7248.1|7251.9|7240.6|9
1725370590000|2024-09-03 13:36:30|7255|7243|7250.9|7238.9|7255|7243|7250.5|7238.5|1
1725370600000|2024-09-03 13:36:40|7251.1|7239.1|7254.7|7242.7|7255|7243|7250.7|7239.1|4
1725370610000|2024-09-03 13:36:50|7254.5|7246.5|7262.6|7250.6|7263.5|7251.5|7253.7|7245.7|5
1725370620000|2024-09-03 13:37:00|7260.2|7252.2|7260.8|7254.8|7261.8|7255.8|7260|7252|3
1725370630000|2024-09-03 13:37:10|7261.2|7255.2|7256|7248|7262.5|7255.7|7255.6|7246.9|5
1725370640000|2024-09-03 13:37:20|7257.6|7245.6|7256.6|7248.6|7257.6|7249.8|7255.1|7245.6|2
1725370650000|2024-09-03 13:37:30|7256.5|7248.5|7256.7|7248.7|7256.7|7250.6|7256|7248.5|2
1725370660000|2024-09-03 13:37:40|7256.1|7250.1|7255.6|7249.6|7262.5|7250.7|7254.8|7242.8|3
1725370670000|2024-09-03 13:37:50|7258|7250|7260.8|7248.8|7260.8|7251.6|7258|7248.4|0
1725370680000|2024-09-03 13:38:00|7259.7|7251.7|7272.7|7260.7|7273.2|7261.5|7259.7|7251.7|12
1725370690000|2024-09-03 13:38:10|7272.9|7260.9|7269.7|7257.7|7272.9|7260.9|7269.7|7257.7|3
1725370700000|2024-09-03 13:38:20|7270.5|7258.5|7266.4|7254.4|7270.9|7260.1|7266|7254|0
1725370710000|2024-09-03 13:38:30|7266.5|7254.5|7269.8|7257.8|7269.8|7259.2|7263.3|7252.1|7
1725370720000|2024-09-03 13:38:40|7265.6|7259.6|7255.7|7247.7|7265.7|7259.7|7255.7|7246.7|8
1725370730000|2024-09-03 13:38:50|7256.7|7244.7|7262|7254|7262.9|7254|7254.7|7244.7|8
1725370740000|2024-09-03 13:39:00|7261.8|7253.8|7262.2|7254.2|7263.1|7254.2|7261.6|7251.1|0
1725370750000|2024-09-03 13:39:10|7261.7|7253.7|7262|7254|7262|7255.8|7261.4|7253.7|0
1725370760000|2024-09-03 13:39:20|7259.8|7253.8|7259.7|7253.7|7259.8|7253.8|7259.4|7253.4|0
1725370770000|2024-09-03 13:39:30|7261.1|7253.1|7273.9|7265.9|7277.4|7267.6|7261.1|7253.1|3
1725370780000|2024-09-03 13:39:40|7274|7266|7270.7|7258.7|7274.1|7266.1|7270.7|7258.7|1
1725370790000|2024-09-03 13:39:50|7265.6|7253.6|7260|7252|7265.8|7255|7260|7249.1|2
1725370800000|2024-09-03 13:40:00|7261.6|7249.6|7257.8|7251.8|7264.2|7255.4|7257.8|7247.2|4
1725370810000|2024-09-03 13:40:10|7258.2|7250.2|7257.5|7249.5|7259|7251.2|7256.8|7246.2|13
1725370820000|2024-09-03 13:40:20|7257.2|7251.2|7257.6|7249.6|7257.6|7251.4|7257.2|7249.6|3
1725370830000|2024-09-03 13:40:30|7257.4|7249.4|7261.9|7253.9|7262.8|7254|7257.4|7249.4|1
1725370840000|2024-09-03 13:40:40|7261.1|7253.1|7260.6|7252.6|7261.1|7253.1|7259.4|7251.4|0
1725370850000|2024-09-03 13:40:50|7261.4|7253.4|7257.7|7245.7|7261.4|7253.4|7257.1|7245.7|7
1725370860000|2024-09-03 13:41:00|7258.2|7246.2|7257.2|7249.2|7258.2|7249.2|7257.2|7245.7|1
1725370870000|2024-09-03 13:41:10|7257.7|7245.7|7257.7|7245.7|7258.7|7246.7|7257.7|7245.7|0
1725370880000|2024-09-03 13:41:20|7258.2|7246.2|7257.7|7245.7|7258.2|7246.2|7257.7|7245.7|0
1725370890000|2024-09-03 13:41:30|7257.2|7249.2|7257|7245|7260.2|7249.2|7257|7245|2
1725370900000|2024-09-03 13:41:40|7256.4|7244.4|7252.4|7246.4|7257.4|7246.4|7252.4|7244.4|56
1725370910000|2024-09-03 13:41:50|7252.6|7244.6|7251|7243|7253|7244.6|7251|7239.5|12
1725370920000|2024-09-03 13:42:00|7253.2|7241.2|7252.3|7240.3|7253.2|7244.3|7250.6|7238.6|18
1725370930000|2024-09-03 13:42:10|7253.4|7241.4|7251.7|7243.7|7253.4|7244.1|7251.7|7241.3|7
1725370940000|2024-09-03 13:42:20|7249.9|7237.9|7249.6|7237.6|7250.5|7238.5|7249.6|7237.6|4
1725370950000|2024-09-03 13:42:30|7248|7242|7252.5|7240.5|7253.7|7244.1|7248|7240.2|5
1725370960000|2024-09-03 13:42:40|7248.6|7236.6|7246.6|7238.6|7248.6|7240.5|7246|7235.7|2
1725370970000|2024-09-03 13:42:50|7246.4|7240.4|7249.3|7237.3|7249.3|7240.4|7246.4|7237.3|5
1725370980000|2024-09-03 13:43:00|7249.4|7237.4|7246.9|7238.9|7249.4|7241.2|7246.9|7235.6|4
1725370990000|2024-09-03 13:43:10|7247.4|7239.4|7246.6|7238.6|7248.2|7240.8|7246.6|7235.7|6
1725371000000|2024-09-03 13:43:20|7246|7240|7249.9|7241.9|7249.9|7241.9|7246|7240|1
1725371010000|2024-09-03 13:43:30|7250.1|7242.1|7246.2|7238.2|7250.1|7242.1|7246.2|7235.6|1
1725371020000|2024-09-03 13:43:40|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|7245.2|7239.2|1
1725371030000|2024-09-03 13:43:50|7245.7|7237.7|7249.4|7241.4|7251.1|7241.8|7243.6|7234.9|8
1725371040000|2024-09-03 13:44:00|7249.3|7241.3|7248.2|7240.2|7253.5|7245.4|7248.2|7239.6|12
1725371050000|2024-09-03 13:44:10|7247.7|7235.7|7244.2|7236.2|7247.7|7236.2|7244.1|7233.8|0
1725371060000|2024-09-03 13:44:20|7241.2|7235.2|7241.2|7235.2|7241.4|7235.4|7241.2|7235.2|8
1725371070000|2024-09-03 13:44:30|7241.1|7235.1|7242.8|7234.8|7242.8|7236.2|7241.1|7234.8|0
1725371080000|2024-09-03 13:44:40|7242.7|7234.7|7242.7|7236.7|7242.7|7236.7|7242.7|7234.7|0
1725371090000|2024-09-03 13:44:50|7242.6|7234.6|7241.2|7235.2|7242.6|7235.2|7241.2|7234.6|1
1725371100000|2024-09-03 13:45:00|7241.7|7235.7|7240.6|7234.6|7241.7|7235.7|7240.6|7234.6|6
1725371110000|2024-09-03 13:45:10|7239.6|7233.6|7240.6|7234.6|7240.6|7234.6|7239.6|7233.6|27
1725371120000|2024-09-03 13:45:20|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|7239.6|7233.6|10
1725371130000|2024-09-03 13:45:30|7239.5|7233.5|7235.2|7229.2|7240.1|7234.1|7233.7|7223.7|42
1725371140000|2024-09-03 13:45:40|7235.3|7229.3|7227.4|7219.4|7235.8|7229.3|7221.1|7214.2|40
1725371150000|2024-09-03 13:45:50|7227.3|7215.3|7226.4|7218.4|7227.6|7219.2|7222.9|7215.3|3
1725371160000|2024-09-03 13:46:00|7225.8|7217.8|7234.7|7226.7|7239.4|7231.4|7224.8|7217.8|14
1725371170000|2024-09-03 13:46:10|7234.8|7226.8|7234.4|7228.4|7234.8|7228.4|7234.3|7226.3|2
1725371180000|2024-09-03 13:46:20|7238.6|7226.6|7233.6|7225.6|7238.6|7228.3|7233.6|7223.6|4
1725371190000|2024-09-03 13:46:30|7234.1|7226.1|7232.5|7226.5|7235.6|7226.5|7232.5|7223.6|0
1725371200000|2024-09-03 13:46:40|7234.1|7228.1|7234.8|7226.8|7237.9|7229|7234.1|7224.7|6
1725371210000|2024-09-03 13:46:50|7237.6|7225.6|7240.8|7228.8|7240.8|7231.6|7234.6|7225|4
1725371220000|2024-09-03 13:47:00|7240.7|7228.7|7237.9|7225.9|7240.7|7228.7|7233.6|7224.6|6
1725371230000|2024-09-03 13:47:10|7232.6|7226.6|7233.2|7227.2|7233.2|7227.2|7232.2|7226.2|2
1725371240000|2024-09-03 13:47:20|7232.8|7226.8|7232.4|7224.4|7233.4|7227.1|7229.4|7218.5|4
1725371250000|2024-09-03 13:47:30|7232.5|7224.5|7247.1|7235.1|7252.3|7240.3|7232.5|7222.9|12
1725371260000|2024-09-03 13:47:40|7244.2|7232.2|7247.3|7235.3|7247.3|7235.3|7240.6|7230.2|3
1725371270000|2024-09-03 13:47:50|7245.9|7237.9|7242.8|7230.8|7247.1|7237.9|7242.8|7230.8|2
1725371280000|2024-09-03 13:48:00|7242.5|7230.5|7237.2|7229.2|7242.5|7230.5|7234.2|7223.2|5
1725371290000|2024-09-03 13:48:10|7239.6|7227.6|7234.2|7222.2|7239.6|7229.2|7234.2|7222.2|1
1725371300000|2024-09-03 13:48:20|7234.1|7222.1|7236.7|7230.7|7236.9|7230.7|7233.3|7221.3|4
1725371320000|2024-09-03 13:48:40|7237.3|7229.3|7235.3|7227.3|7237.3|7230.7|7231|7219|1
1725371330000|2024-09-03 13:48:50|7236.9|7224.9|7235.3|7229.3|7236.9|7229.3|7235.1|7224.9|0
1725371340000|2024-09-03 13:49:00|7235.9|7227.9|7240|7234|7240|7234|7228.4|7216.4|7
1725371350000|2024-09-03 13:49:10|7243|7235|7245.2|7239.2|7249.4|7239.2|7243|7235|8
1725371360000|2024-09-03 13:49:20|7246.5|7238.5|7246.5|7238.5|7246.5|7238.5|7246.5|7238.5|0
1725371380000|2024-09-03 13:49:40|7240|7228|7239.5|7231.5|7240|7231.5|7239.5|7228|5
1725371390000|2024-09-03 13:49:50|7239.2|7231.2|7235.4|7229.4|7239.2|7231.2|7235.4|7229.4|2
1725371400000|2024-09-03 13:50:00|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|0
1725371410000|2024-09-03 13:50:10|7233|7227|7232.1|7226.1|7233|7227|7232.1|7226.1|1
1725371420000|2024-09-03 13:50:20|7232.2|7226.2|7245.9|7233.9|7245.9|7233.9|7232.2|7226.2|12
1725371430000|2024-09-03 13:50:30|7243.8|7231.8|7243.9|7235.9|7244.3|7236.3|7243.8|7231.8|1
1725371440000|2024-09-03 13:50:40|7242.1|7236.1|7240.4|7232.4|7242.4|7236.4|7240.4|7229.1|1
1725371460000|2024-09-03 13:51:00|7238.5|7232.5|7238.4|7232.4|7240.3|7233.3|7238.4|7232.3|0
1725371470000|2024-09-03 13:51:10|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|7238.3|7232.3|0
1725371490000|2024-09-03 13:51:30|7238.4|7232.4|7236.4|7228.4|7244.2|7233.2|7236.4|7227.3|10
1725371500000|2024-09-03 13:51:40|7237.1|7225.1|7235.3|7229.3|7237.1|7229.3|7233.8|7225.1|3
1725371510000|2024-09-03 13:51:50|7236.8|7228.8|7236.8|7228.8|7236.8|7228.8|7236.8|7228.8|0
1725371520000|2024-09-03 13:52:00|7236.6|7228.6|7242.5|7230.5|7243.5|7233.1|7236.6|7228.3|5
1725371530000|2024-09-03 13:52:10|7242.2|7230.2|7235.1|7227.1|7242.2|7231.3|7235.1|7226.2|1
1725371540000|2024-09-03 13:52:20|7233.5|7225.5|7234.1|7226.1|7236.3|7226.1|7233.5|7224.3|0
1725371550000|2024-09-03 13:52:30|7233.9|7225.9|7233.9|7225.9|7233.9|7225.9|7233.9|7225.9|0
1725371560000|2024-09-03 13:52:40|7227.6|7215.6|7229.7|7221.7|7233.1|7221.7|7227.2|7215.6|8
1725371570000|2024-09-03 13:52:50|7229.2|7221.2|7229.1|7217.1|7231.7|7223.7|7227.6|7216.4|5
1725371580000|2024-09-03 13:53:00|7229.6|7217.6|7236.7|7228.7|7237.2|7230.6|7228.1|7217.6|7
1725371590000|2024-09-03 13:53:10|7237.7|7225.7|7236.6|7224.6|7238.3|7231.8|7236.6|7224.6|0
1725371600000|2024-09-03 13:53:20|7235.5|7223.5|7234.6|7222.6|7235.5|7223.5|7233.8|7221.8|0
1725371610000|2024-09-03 13:53:30|7234.7|7222.7|7235.7|7223.7|7236.3|7227.1|7233.2|7221.2|1
1725371620000|2024-09-03 13:53:40|7234.6|7226.6|7236.3|7228.3|7236.3|7229.7|7234.6|7223.3|0
1725371630000|2024-09-03 13:53:50|7235.5|7223.5|7235.5|7223.5|7235.5|7223.5|7235.5|7223.5|0
1725371640000|2024-09-03 13:54:00|7234.8|7222.8|7237.8|7225.8|7238.8|7227|7234.8|7222.8|0
1725371650000|2024-09-03 13:54:10|7237.7|7225.7|7231.3|7219.3|7237.7|7225.7|7231.3|7219.3|1
1725371660000|2024-09-03 13:54:20|7228.7|7220.7|7225.4|7213.4|7228.7|7220.7|7225.1|7213.1|2
1725371680000|2024-09-03 13:54:40|7224.2|7216.2|7225.6|7213.6|7225.6|7216.2|7224.2|7213.6|0
1725371690000|2024-09-03 13:54:50|7224.1|7216.1|7226.9|7214.9|7227.9|7220.8|7224.1|7212.9|3
1725371700000|2024-09-03 13:55:00|7227.4|7215.4|7222.7|7214.7|7228.1|7221.5|7221.8|7212.2|7
1725371710000|2024-09-03 13:55:10|7222.8|7214.8|7226|7214|7226|7214.8|7222.8|7214|1
1725371720000|2024-09-03 13:55:20|7224.8|7216.8|7225.6|7213.6|7226|7216.8|7224.8|7213.6|0
1725371730000|2024-09-03 13:55:30|7225.9|7213.9|7225.9|7213.9|7225.9|7213.9|7225.9|7213.9|0
1725371740000|2024-09-03 13:55:40|7226|7214|7228.8|7222.8|7229.2|7222.8|7224.9|7212.9|12
1725371750000|2024-09-03 13:55:50|7229|7223|7226.7|7214.7|7229|7223|7223.7|7213.6|19
1725371760000|2024-09-03 13:56:00|7226.8|7214.8|7219.9|7213.9|7226.8|7214.8|7219.7|7213|9
1725371770000|2024-09-03 13:56:10|7219.7|7213.7|7225.5|7217.5|7230.3|7219.4|7219.7|7212.1|16
1725371780000|2024-09-03 13:56:20|7226.1|7220.1|7224.2|7216.2|7230.2|7221.3|7223.9|7213.1|17
1725371790000|2024-09-03 13:56:30|7224.3|7216.3|7227.2|7215.2|7227.2|7216.3|7219.5|7212.6|11
1725371800000|2024-09-03 13:56:40|7226.4|7214.4|7222.3|7214.3|7226.4|7216.1|7219.9|7212.4|1
1725371810000|2024-09-03 13:56:50|7222|7216|7224.2|7212.2|7225.7|7216|7219|7212.2|22
1725371820000|2024-09-03 13:57:00|7224.3|7212.3|7222.6|7216.6|7227.9|7217.6|7218.1|7212.1|6
1725371830000|2024-09-03 13:57:10|7222.4|7216.4|7221.9|7213.9|7224|7216.4|7219.2|7212|6
1725371840000|2024-09-03 13:57:20|7226|7214|7224|7216|7226|7216|7223|7214|2
1725371850000|2024-09-03 13:57:30|7224.1|7216.1|7225.9|7217.9|7225.9|7217.9|7224.1|7216.1|2
1725371860000|2024-09-03 13:57:40|7226|7218|7225.9|7219.9|7226|7219.9|7225.9|7218|3
1725371870000|2024-09-03 13:57:50|7226|7220|7212.3|7204.3|7226|7220|7212.3|7201.7|54
1725371880000|2024-09-03 13:58:00|7213.9|7201.9|7218.1|7206.1|7218.5|7206.5|7212.2|7201.9|6
1725371890000|2024-09-03 13:58:10|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|0
1725371900000|2024-09-03 13:58:20|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|0
1725371910000|2024-09-03 13:58:30|7218.6|7206.6|7218.7|7206.7|7218.7|7206.7|7218.6|7206.6|0
1725371920000|2024-09-03 13:58:40|7214.9|7202.9|7211.6|7203.6|7214.9|7204.4|7211.2|7202.9|2
1725371930000|2024-09-03 13:58:50|7211.7|7203.7|7216.3|7204.3|7216.3|7204.3|7208.4|7199.5|12
1725371940000|2024-09-03 13:59:00|7224.7|7212.7|7223.5|7217.5|7226.2|7217.5|7223.3|7212.5|2
1725371950000|2024-09-03 13:59:10|7223.6|7217.6|7222.2|7216.2|7224.9|7217.6|7222.1|7211.1|2
1725371960000|2024-09-03 13:59:20|7223.4|7211.4|7216.2|7210.2|7223.4|7211.4|7216.1|7207.8|5
1725371970000|2024-09-03 13:59:30|7216.7|7210.7|7224.6|7216.6|7228.1|7216.6|7216.7|7210.7|5
1725371980000|2024-09-03 13:59:40|7224.5|7216.5|7224.5|7216.5|7224.5|7216.5|7224.5|7216.5|0
1725371990000|2024-09-03 13:59:50|7225.1|7217.1|7225.6|7217.6|7225.6|7218.6|7224.6|7216.7|0
1725372000000|2024-09-03 14:00:00|7225.5|7217.5|7226.3|7214.3|7229.4|7219.8|7220.1|7213.5|8
1725372010000|2024-09-03 14:00:10|7227.8|7215.8|7220.8|7208.8|7228.8|7217.9|7220.8|7208.8|2
1725372020000|2024-09-03 14:00:20|7220.6|7208.6|7219.8|7211.8|7220.6|7212.3|7219.3|7208.6|7
1725372030000|2024-09-03 14:00:30|7221.3|7213.3|7221.1|7215.1|7222.3|7215.1|7220.3|7210.3|1
1725372040000|2024-09-03 14:00:40|7222.2|7210.2|7214.1|7206.1|7222.2|7210.2|7213|7203.6|8
1725372050000|2024-09-03 14:00:50|7214.8|7208.8|7218|7210|7219.6|7210.4|7214.5|7207.3|2
1725372060000|2024-09-03 14:01:00|7219.6|7207.6|7220.4|7212.4|7221.6|7214.3|7217.8|7207.6|2
1725372070000|2024-09-03 14:01:10|7219.8|7213.8|7219.2|7207.2|7219.9|7213.8|7216.2|7207.2|3
1725372080000|2024-09-03 14:01:20|7216.8|7208.8|7211|7205|7216.8|7208.8|7211|7200.6|3
1725372090000|2024-09-03 14:01:30|7211.2|7205.2|7214.2|7206.2|7215.9|7206.3|7211.2|7203.8|5
1725372100000|2024-09-03 14:01:40|7215.8|7203.8|7210.3|7204.3|7215.8|7204.4|7210.3|7202.8|2
1725372110000|2024-09-03 14:01:50|7212.3|7203.6|7219.5|7211.5|7219.5|7213.3|7212.3|7202.8|9
1725372120000|2024-09-03 14:02:00|7218.9|7212.9|7214.8|7202.8|7220.4|7213.6|7214.8|7202.8|4
1725372130000|2024-09-03 14:02:10|7215.6|7203.6|7215.5|7203.5|7215.6|7204.6|7212.6|7203|2
1725372140000|2024-09-03 14:02:20|7211.6|7203.6|7211.8|7203.8|7211.8|7203.8|7211.3|7203.3|2
1725372150000|2024-09-03 14:02:30|7211.2|7205.2|7211.8|7203.8|7211.8|7205.2|7211.2|7203.8|2
1725372170000|2024-09-03 14:02:50|7211.6|7205.6|7211.6|7205.6|7211.6|7205.6|7211.6|7205.6|0
1725372180000|2024-09-03 14:03:00|7211.8|7203.8|7205.7|7199.7|7214.6|7206.3|7205.7|7199.7|6
1725372190000|2024-09-03 14:03:10|7208.3|7200.3|7222.6|7214.6|7225.5|7214.7|7207.9|7199.9|13
1725372200000|2024-09-03 14:03:20|7221.9|7213.9|7214.6|7206.6|7221.9|7213.9|7214.6|7206.2|1
1725372210000|2024-09-03 14:03:30|7213.4|7205.4|7213.5|7201.5|7215.8|7208.1|7211.1|7201.5|3
1725372220000|2024-09-03 14:03:40|7213.1|7201.1|7213.8|7201.8|7213.8|7204.6|7209.3|7200.3|3
1725372230000|2024-09-03 14:03:50|7211.4|7203.4|7210.3|7202.3|7213.8|7203.4|7210.3|7201.7|0
1725372240000|2024-09-03 14:04:00|7211.1|7203.1|7213.7|7205.7|7214.6|7206.6|7211.1|7203.1|1
1725372250000|2024-09-03 14:04:10|7210.3|7202.3|7212.8|7200.8|7213.8|7202.9|7210.2|7199.8|3
1725372260000|2024-09-03 14:04:20|7213.6|7201.6|7214.2|7208.2|7214.7|7208.2|7211.2|7199.2|6
1725372270000|2024-09-03 14:04:30|7214.6|7208.6|7220.1|7212.1|7220.6|7212.2|7214.2|7208.2|9
1725372280000|2024-09-03 14:04:40|7219.1|7211.1|7220.3|7212.3|7220.3|7212.3|7219.1|7211.1|0
1725372290000|2024-09-03 14:04:50|7219.1|7211.1|7212.3|7200.3|7221.3|7211.1|7210.3|7199.8|2
1725372300000|2024-09-03 14:05:00|7211.7|7199.7|7215.3|7207.3|7216.5|7208.7|7210.2|7199.7|2
1725372310000|2024-09-03 14:05:10|7215|7207|7215|7207|7215|7207|7215|7207|0
1725372320000|2024-09-03 14:05:20|7214.5|7208.5|7215|7207|7215|7208.5|7214.5|7207|0
1725372330000|2024-09-03 14:05:30|7214.4|7208.4|7227.3|7219.3|7229.1|7219.3|7214.4|7207.1|11
1725372340000|2024-09-03 14:05:40|7229.7|7217.7|7221.8|7213.8|7229.7|7219.5|7220.8|7210.9|2
1725372350000|2024-09-03 14:05:50|7221.3|7213.3|7221.3|7213.3|7221.3|7213.3|7221.3|7213.3|0
1725372360000|2024-09-03 14:06:00|7221.2|7213.2|7215.8|7203.8|7222.4|7213.2|7214.3|7203.8|4
1725372370000|2024-09-03 14:06:10|7214.2|7206.2|7215.5|7203.5|7215.5|7206.2|7214.2|7203.5|0
1725372380000|2024-09-03 14:06:20|7216.1|7204.1|7214.2|7202.2|7216.1|7204.1|7207.1|7198|3
1725372390000|2024-09-03 14:06:30|7213|7205|7214.8|7208.8|7215.6|7209.6|7210|7202.2|7
1725372400000|2024-09-03 14:06:40|7214.7|7208.7|7215.1|7209.1|7215.5|7209.5|7213.3|7206.5|9
1725372420000|2024-09-03 14:07:00|7214.8|7208.8|7202.8|7194.8|7216.3|7209.1|7202.8|7192|17
1725372430000|2024-09-03 14:07:10|7207.2|7195.2|7199.9|7187.9|7207.3|7195.7|7198.8|7186.8|3
1725372440000|2024-09-03 14:07:20|7200.3|7188.3|7199.4|7187.4|7200.3|7188.3|7199|7187|0
1725372450000|2024-09-03 14:07:30|7199.5|7187.5|7199.7|7191.7|7200.3|7191.7|7198.8|7187.5|1
1725372460000|2024-09-03 14:07:40|7199.2|7193.2|7199.2|7193.2|7199.8|7193.2|7199.1|7191.7|0
1725372470000|2024-09-03 14:07:50|7203.1|7195.1|7203.5|7197.5|7203.5|7197.5|7201.2|7193.2|9
1725372480000|2024-09-03 14:08:00|7204.9|7196.9|7195.9|7187.9|7205.4|7197.4|7195.9|7186.7|2
1725372490000|2024-09-03 14:08:10|7199|7187|7197.9|7185.9|7199.9|7191.7|7196.3|7185.6|4
1725372500000|2024-09-03 14:08:20|7197.5|7185.5|7197.8|7191.8|7200.4|7191.8|7192.6|7184.6|5
1725372510000|2024-09-03 14:08:30|7202.3|7190.3|7205.7|7197.7|7207.5|7198.6|7202.3|7190.3|3
1725372520000|2024-09-03 14:08:40|7208.6|7196.6|7209.2|7197.2|7209.2|7197.2|7208.6|7196.6|0
1725372530000|2024-09-03 14:08:50|7208.9|7196.9|7207.1|7195.1|7208.9|7196.9|7205.7|7193.7|2
1725372540000|2024-09-03 14:09:00|7205.9|7193.9|7204.7|7196.7|7207.7|7199.3|7204.5|7193.2|6
1725372550000|2024-09-03 14:09:10|7204.4|7196.4|7204.8|7196.8|7204.9|7198.9|7203|7196.3|2
1725372560000|2024-09-03 14:09:20|7204.7|7198.7|7212.8|7200.8|7212.8|7200.8|7204.5|7198.5|4
1725372570000|2024-09-03 14:09:30|7213.3|7201.3|7207.4|7199.4|7213.3|7204|7207.4|7199.4|3
1725372580000|2024-09-03 14:09:40|7207|7199|7207|7199|7207|7199|7207|7199|0
1725372590000|2024-09-03 14:09:50|7204.5|7196.5|7206.8|7198.8|7207.9|7198.8|7203.1|7195.8|4
1725372600000|2024-09-03 14:10:00|7207.2|7199.2|7210.4|7204.4|7214.6|7208.6|7207.2|7199.2|6
1725372610000|2024-09-03 14:10:10|7211.7|7203.7|7214.5|7206.5|7216.1|7206.5|7211.4|7203|1
1725372620000|2024-09-03 14:10:20|7214.8|7206.8|7220.1|7212.1|7223.7|7212.7|7214.8|7206.8|3
1725372630000|2024-09-03 14:10:30|7222.9|7210.9|7225.2|7213.2|7225.2|7213.2|7222.9|7210.9|0
1725372640000|2024-09-03 14:10:40|7224.8|7212.8|7224.7|7212.7|7224.8|7212.8|7224.2|7212.2|1
1725372650000|2024-09-03 14:10:50|7223.8|7211.8|7223.5|7211.5|7224.6|7212.6|7223.5|7211.5|0
1725372660000|2024-09-03 14:11:00|7223.3|7211.3|7208.7|7202.7|7223.3|7211.3|7208.4|7199.1|6
1725372670000|2024-09-03 14:11:10|7209|7203|7209.1|7197.1|7209.1|7203|7208.3|7196.3|2
1725372690000|2024-09-03 14:11:30|7209|7197|7210.9|7202.9|7214.1|7204.6|7206|7197|4
1725372700000|2024-09-03 14:11:40|7215.5|7203.5|7209.5|7197.5|7215.5|7203.9|7209.1|7197.1|5
1725372710000|2024-09-03 14:11:50|7210.9|7198.9|7212.1|7204.1|7212.8|7204.1|7208.3|7197.1|0
1725372720000|2024-09-03 14:12:00|7212.2|7204.2|7216.7|7204.7|7217.6|7205.6|7210.4|7200.7|3
1725372730000|2024-09-03 14:12:10|7216.2|7204.2|7218.4|7206.4|7218.6|7206.6|7214.6|7204.2|1
1725372740000|2024-09-03 14:12:20|7217.3|7205.3|7218.7|7206.7|7218.7|7206.7|7216.8|7204.8|0
1725372750000|2024-09-03 14:12:30|7218.8|7206.8|7216.5|7204.5|7218.8|7206.8|7216.5|7204.5|0
1725372760000|2024-09-03 14:12:40|7215.6|7203.6|7215.6|7203.6|7215.6|7203.6|7215.2|7203.2|0
1725372770000|2024-09-03 14:12:50|7216.8|7204.8|7213.2|7201.2|7218.6|7206.6|7213.2|7201.2|0
1725372780000|2024-09-03 14:13:00|7212.8|7200.8|7217|7205|7217.6|7205.6|7211.1|7199.1|2
1725372790000|2024-09-03 14:13:10|7217.5|7205.5|7213.9|7201.9|7217.5|7205.5|7213.3|7201.3|0
1725372800000|2024-09-03 14:13:20|7214.2|7202.2|7206.4|7194.4|7214.2|7202.2|7206.4|7194.4|3
1725372810000|2024-09-03 14:13:30|7205.9|7193.9|7206.9|7194.9|7206.9|7194.9|7205.9|7193.9|0
1725372820000|2024-09-03 14:13:40|7214.4|7202.4|7208.2|7196.2|7214.4|7202.4|7208|7196|3
1725372830000|2024-09-03 14:13:50|7207.1|7195.1|7206.7|7194.7|7207.1|7195.1|7206.7|7194.7|0
1725372840000|2024-09-03 14:14:00|7206.6|7194.6|7205.8|7193.8|7207.4|7197.9|7197.8|7191.8|7
1725372850000|2024-09-03 14:14:10|7205.7|7193.7|7205.7|7193.7|7206.2|7194.2|7205.2|7193.2|0
1725372860000|2024-09-03 14:14:20|7205.9|7197.9|7206.2|7194.2|7207.9|7197.9|7205.8|7193.8|2
1725372880000|2024-09-03 14:14:40|7207.1|7195.1|7205.4|7193.4|7207.3|7195.3|7205.4|7193.4|6
1725372890000|2024-09-03 14:14:50|7204.4|7192.4|7202.9|7194.9|7204.4|7194.9|7202.9|7192.4|0
1725372900000|2024-09-03 14:15:00|7202.8|7194.8|7199.8|7193.8|7204.4|7194.8|7199.8|7192.4|0
1725372910000|2024-09-03 14:15:10|7198.9|7192.9|7198.6|7186.6|7198.9|7192.9|7198.4|7186.4|1
1725372920000|2024-09-03 14:15:20|7197.4|7185.4|7199.4|7187.4|7201|7191.1|7194.1|7182.1|4
1725372930000|2024-09-03 14:15:30|7199.3|7187.3|7201.7|7189.7|7202.7|7191.4|7197.3|7186.8|3
1725372940000|2024-09-03 14:15:40|7202.2|7190.2|7199.2|7193.2|7202.2|7193.2|7197.6|7190.2|0
1725372950000|2024-09-03 14:15:50|7198|7192|7196.8|7188.8|7204.7|7195.5|7196.8|7186|5
1725372960000|2024-09-03 14:16:00|7196.9|7188.9|7197.4|7185.4|7197.8|7191.5|7196.2|7184.2|6
1725372970000|2024-09-03 14:16:10|7194.6|7186.6|7189.7|7181.7|7194.6|7186.6|7188.7|7179.7|2
1725372980000|2024-09-03 14:16:20|7191.8|7183.8|7192|7180|7196.1|7184.1|7191.1|7179.1|6
1725372990000|2024-09-03 14:16:30|7191.6|7179.6|7191.8|7179.8|7192.6|7180.6|7191.6|7179.6|1
1725373000000|2024-09-03 14:16:40|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|1
1725373010000|2024-09-03 14:16:50|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|0
1725373030000|2024-09-03 14:17:10|7190.6|7184.6|7195.7|7183.7|7195.7|7185.2|7190.6|7183.7|3
1725373060000|2024-09-03 14:17:40|7196.5|7184.5|7197.2|7185.2|7197.5|7185.5|7195.9|7183.9|1
1725373070000|2024-09-03 14:17:50|7196.8|7184.8|7158.4|7150.4|7197.4|7185.4|7154.6|7145.4|18
1725373080000|2024-09-03 14:18:00|7158.5|7150.5|7167.7|7155.7|7167.7|7155.7|7155.5|7145.8|24
1725373090000|2024-09-03 14:18:10|7167.9|7155.9|7160.5|7148.5|7169.5|7159.9|7157.1|7146.4|14
1725373100000|2024-09-03 14:18:20|7159.2|7147.2|7164.7|7152.7|7168.4|7156.4|7155.3|7145.7|5
1725373110000|2024-09-03 14:18:30|7164.6|7152.6|7164|7152|7169|7157|7162.8|7150.8|2
1725373120000|2024-09-03 14:18:40|7166.5|7154.5|7177.4|7165.4|7177.4|7165.4|7165.5|7153.9|3
1725373130000|2024-09-03 14:18:50|7175|7163|7173.9|7161.9|7175|7163|7172.2|7160.2|1
1725373140000|2024-09-03 14:19:00|7174.9|7162.9|7172.3|7160.3|7174.9|7162.9|7167.4|7155.4|3
1725373150000|2024-09-03 14:19:10|7173.1|7161.1|7168.8|7160.8|7173.2|7161.2|7168.6|7159.3|0
1725373160000|2024-09-03 14:19:20|7169|7161|7169|7161|7169|7161|7169|7161|1
1725373170000|2024-09-03 14:19:30|7168.8|7160.8|7168.8|7160.8|7168.8|7160.8|7168.8|7160.8|0
1725373180000|2024-09-03 14:19:40|7169.2|7161.2|7168.2|7160.2|7169.7|7162.6|7162|7150|4
1725373190000|2024-09-03 14:19:50|7166.3|7160.3|7173.6|7161.6|7174.1|7162.1|7166.3|7159.7|2
1725373200000|2024-09-03 14:20:00|7171.8|7159.8|7164.9|7152.9|7172.5|7160.5|7164.9|7152.9|1
1725373210000|2024-09-03 14:20:10|7165.7|7153.7|7165.5|7153.5|7166|7154|7163.7|7151.7|39
1725373220000|2024-09-03 14:20:20|7166.7|7154.7|7166.8|7154.8|7167.3|7155.3|7166.7|7154.7|0
1725373230000|2024-09-03 14:20:30|7167.3|7155.3|7165.6|7157.6|7167.7|7157.8|7165.2|7154.4|1
1725373240000|2024-09-03 14:20:40|7165.2|7157.2|7166|7160|7167.2|7160|7165.2|7154.2|1
1725373250000|2024-09-03 14:20:50|7166.8|7160.8|7168.7|7156.7|7173.4|7162.4|7166.8|7156.7|1
1725373260000|2024-09-03 14:21:00|7163|7155|7161.4|7153.4|7164.4|7158.4|7161.4|7153.4|13
1725373270000|2024-09-03 14:21:10|7159.4|7149.2|7162|7150|7162|7150.4|7156.4|7149.2|2
1725373280000|2024-09-03 14:21:20|7161.6|7149.6|7171.1|7159.1|7171.1|7161.2|7160.6|7149.6|2
1725373290000|2024-09-03 14:21:30|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|0
1725373300000|2024-09-03 14:21:40|7173.1|7161.1|7174.1|7162.1|7174.1|7162.1|7173|7161|2
1725373310000|2024-09-03 14:21:50|7173.6|7165.6|7172|7160|7174|7166|7172|7160|7
1725373320000|2024-09-03 14:22:00|7171.3|7159.3|7170.5|7164.5|7174|7164.5|7170.5|7159|2
1725373330000|2024-09-03 14:22:10|7170.6|7164.6|7170.7|7164.7|7170.7|7164.7|7170.3|7162.7|3
1725373340000|2024-09-03 14:22:20|7170.2|7164.2|7166.3|7158.3|7170.2|7164.2|7165.5|7156.3|1
1725373350000|2024-09-03 14:22:30|7166.7|7158.7|7160.1|7152.1|7166.7|7158.7|7160.1|7148.5|5
1725373360000|2024-09-03 14:22:40|7160.2|7152.2|7164.7|7156.7|7165.9|7157.6|7160.2|7152.2|4
1725373370000|2024-09-03 14:22:50|7165.8|7153.8|7165.8|7153.8|7165.8|7153.8|7165.8|7153.8|0
1725373380000|2024-09-03 14:23:00|7167.1|7159.1|7167.7|7159.7|7167.9|7161.2|7167|7159.1|8
1725373390000|2024-09-03 14:23:10|7168.8|7156.8|7165.2|7157.2|7168.8|7157.6|7165.2|7156.8|0
1725373410000|2024-09-03 14:23:30|7163.2|7150.1|7159.8|7147.8|7163.2|7150.1|7158.7|7146.7|4
1725373420000|2024-09-03 14:23:40|7159.2|7147.2|7158.6|7146.6|7161.8|7149.8|7158.6|7146.6|2
1725373430000|2024-09-03 14:23:50|7148.8|7136.8|7150|7138|7150|7138|7145.8|7136.8|5
1725373440000|2024-09-03 14:24:00|7147.2|7139.2|7152.1|7144.1|7152.1|7144.1|7147.2|7136.8|8
1725373450000|2024-09-03 14:24:10|7148.9|7136.9|7149|7137|7151.3|7141.4|7144.5|7135.1|1
1725373460000|2024-09-03 14:24:20|7148.6|7136.6|7149|7137|7149|7138.2|7142.1|7134.8|2
1725373470000|2024-09-03 14:24:30|7149.6|7137.6|7155.7|7143.7|7155.7|7143.7|7144.4|7132.4|8
1725373480000|2024-09-03 14:24:40|7155.6|7143.6|7154.5|7142.5|7159.2|7148.4|7154.5|7142.5|2
1725373490000|2024-09-03 14:24:50|7154.6|7142.6|7159.6|7147.6|7168|7156|7154.6|7142.6|7
1725373500000|2024-09-03 14:25:00|7159.9|7147.9|7162.8|7150.8|7163.8|7151.8|7158.8|7146.8|2
1725373510000|2024-09-03 14:25:10|7163.2|7151.2|7161.7|7149.7|7163.3|7151.3|7161.7|7149.7|0
1725373530000|2024-09-03 14:25:30|7161.9|7149.9|7160|7152|7161.9|7152|7157.5|7145.5|5
1725373540000|2024-09-03 14:25:40|7160.1|7152.1|7159.9|7147.9|7161.2|7152.2|7159.6|7147.6|3
1725373550000|2024-09-03 14:25:50|7159.1|7147.1|7159.3|7147.3|7160.2|7148.9|7154.7|7146.2|4
1725373560000|2024-09-03 14:26:00|7158.9|7146.9|7157.8|7149.8|7159.3|7150.2|7157.7|7146.9|0
1725373570000|2024-09-03 14:26:10|7153|7141|7150.1|7138.1|7153|7141|7150.1|7138.1|4
1725373580000|2024-09-03 14:26:20|7151.8|7139.8|7142.8|7134.8|7153|7141|7142.8|7132.6|7
1725373590000|2024-09-03 14:26:30|7142.9|7134.9|7140.7|7128.7|7144.1|7135|7140.1|7128.1|6
1725373600000|2024-09-03 14:26:40|7140.3|7128.3|7136|7128|7144.7|7136.7|7135.4|7126.8|46
1725373610000|2024-09-03 14:26:50|7135.8|7127.8|7140.5|7128.5|7140.5|7128.5|7134.3|7127|7
1725373620000|2024-09-03 14:27:00|7140|7128|7144.6|7132.6|7144.6|7132.7|7139.6|7127.6|3
1725373630000|2024-09-03 14:27:10|7141.6|7133.6|7140.6|7132.6|7141.6|7133.6|7138.8|7132.4|1
1725373640000|2024-09-03 14:27:20|7143.7|7131.7|7140.5|7132.5|7144.1|7134.9|7140.1|7131.2|10
1725373650000|2024-09-03 14:27:30|7143.3|7131.3|7119.2|7111.2|7143.7|7134.1|7117.9|7107.8|29
1725373660000|2024-09-03 14:27:40|7120.6|7112.6|7128.3|7116.3|7133|7121|7117.7|7108.7|36
1725373670000|2024-09-03 14:27:50|7129.5|7117.5|7132.7|7124.7|7133.2|7125.2|7128.9|7116.9|3
1725373680000|2024-09-03 14:28:00|7131.8|7123.8|7137.4|7125.4|7138.8|7126.8|7127|7116|7
1725373690000|2024-09-03 14:28:10|7137|7125|7136.6|7124.6|7137|7125|7134.6|7122.6|5
1725373700000|2024-09-03 14:28:20|7137.9|7125.9|7144.4|7132.4|7144.6|7135.4|7137.9|7125.9|10
1725373710000|2024-09-03 14:28:30|7144.3|7132.3|7143.3|7135.3|7144.4|7135.3|7141.9|7132.3|0
1725373730000|2024-09-03 14:28:50|7141.3|7135.6|7136.4|7124.4|7144.2|7135.8|7136.4|7124.4|8
1725373740000|2024-09-03 14:29:00|7133.6|7125.6|7135.2|7123.2|7139.5|7127.5|7133.4|7123.2|1
1725373750000|2024-09-03 14:29:10|7136.3|7124.3|7139.1|7127.1|7139.5|7127.5|7129.8|7122.7|1
1725373760000|2024-09-03 14:29:20|7138.7|7126.7|7138.7|7126.7|7139.1|7127.1|7138.7|7126.7|0
1725373770000|2024-09-03 14:29:30|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|0
1725373780000|2024-09-03 14:29:40|7138.7|7126.7|7137.8|7125.8|7138.7|7126.7|7137.8|7125.8|0
1725373790000|2024-09-03 14:29:50|7138.8|7126.8|7143.5|7131.5|7143.5|7131.5|7138.5|7126.5|4
1725373800000|2024-09-03 14:30:00|7142.1|7136.1|7145.6|7137.6|7145.6|7138.3|7142.1|7136.1|5
1725373810000|2024-09-03 14:30:10|7146|7138|7150.9|7142.9|7151.1|7143.1|7146|7138|9
1725373820000|2024-09-03 14:30:20|7150.8|7142.8|7150.7|7142.7|7153.6|7142.8|7149.1|7139.5|5
1725373830000|2024-09-03 14:30:30|7153.6|7141.6|7153.6|7141.6|7153.6|7141.6|7153.6|7141.6|0
1725373840000|2024-09-03 14:30:40|7153.7|7141.7|7154.1|7142.1|7156.1|7146.9|7153.7|7141.7|2
1725373850000|2024-09-03 14:30:50|7154|7142|7158|7146|7158|7148.7|7154|7142|2
1725373860000|2024-09-03 14:31:00|7157.8|7145.8|7156.3|7144.3|7159.1|7147.1|7156.3|7144.3|1
1725373870000|2024-09-03 14:31:10|7154.3|7142.3|7152.5|7140.5|7155.8|7143.8|7152.5|7140.5|0
1725373880000|2024-09-03 14:31:20|7153.7|7141.7|7152.7|7140.7|7153.8|7141.8|7152.7|7140.7|0
1725373890000|2024-09-03 14:31:30|7153.6|7141.6|7153.6|7141.6|7153.6|7141.6|7153.6|7141.6|1
1725373900000|2024-09-03 14:31:40|7150.6|7142.6|7142.2|7130.2|7150.6|7142.6|7135.9|7127.9|5
1725373910000|2024-09-03 14:31:50|7143|7131|7143|7131|7144.2|7132.2|7143|7131|0
1725373920000|2024-09-03 14:32:00|7142.2|7130.2|7143.8|7131.8|7143.8|7131.8|7140.6|7128.6|1
1725373930000|2024-09-03 14:32:10|7142.9|7130.9|7135.4|7127.4|7144.1|7132.1|7133.4|7127.3|4
1725373940000|2024-09-03 14:32:20|7135|7127|7133.5|7127.5|7135|7127.5|7133.5|7127|0
1725373950000|2024-09-03 14:32:30|7134.9|7126.9|7135.6|7127.6|7135.6|7127.6|7132.7|7126.7|7
1725373960000|2024-09-03 14:32:40|7135.4|7127.4|7135.2|7127.2|7135.4|7129.1|7135|7127.2|6
1725373970000|2024-09-03 14:32:50|7132|7120|7134.3|7122.3|7135.2|7123.2|7126.2|7117|16
1725373980000|2024-09-03 14:33:00|7133.4|7125.4|7135|7129|7136.2|7129|7133.4|7124.2|1
1725373990000|2024-09-03 14:33:10|7134.7|7128.7|7134.7|7128.7|7136.3|7129.3|7134.4|7124.3|7
1725374000000|2024-09-03 14:33:20|7134.8|7128.8|7134.5|7128.5|7134.8|7128.8|7134.5|7128.5|8
1725374010000|2024-09-03 14:33:30|7134.3|7128.3|7135.6|7123.6|7136.3|7128.5|7134.3|7123.6|2
1725374020000|2024-09-03 14:33:40|7135.7|7123.7|7135.2|7129.2|7135.7|7129.2|7134.9|7123.7|5
1725374030000|2024-09-03 14:33:50|7134.8|7128.8|7134.5|7126.5|7135.2|7128.8|7131.2|7122.3|3
1725374040000|2024-09-03 14:34:00|7134.1|7128.1|7133.6|7127.6|7134.6|7128.1|7132.1|7125.5|2
1725374060000|2024-09-03 14:34:20|7134.4|7128.4|7134.7|7128.7|7134.7|7128.7|7132.4|7122|9
1725374070000|2024-09-03 14:34:30|7134.9|7126.9|7134.1|7128.1|7134.9|7128.1|7133|7126.5|4
1725374080000|2024-09-03 14:34:40|||||||||1
1725374090000|2024-09-03 14:34:50|7134.2|7128.2|7127.8|7115.8|7134.2|7128.2|7127.4|7115.4|11
1725374100000|2024-09-03 14:35:00|7129.8|7117.8|7139.5|7127.5|7139.9|7128.4|7129.8|7117.8|4
1725374110000|2024-09-03 14:35:10|7140.7|7128.7|7139.5|7127.5|7140.7|7128.7|7138.7|7126.7|0
1725374120000|2024-09-03 14:35:20|7138.1|7132.1|7140.4|7128.4|7141.1|7132.1|7138.1|7126.9|1
1725374130000|2024-09-03 14:35:30|7140.6|7128.6|7133.6|7121.6|7140.6|7128.6|7133.1|7121.1|0
1725374140000|2024-09-03 14:35:40|7133.2|7121.2|7137.1|7125.1|7137.1|7126.4|7132.4|7121.1|1
1725374150000|2024-09-03 14:35:50|7136.6|7124.6|7131.8|7119.8|7136.6|7124.6|7129.4|7117.4|3
1725374160000|2024-09-03 14:36:00|7131.6|7119.6|7129.3|7117.3|7131.6|7119.6|7129.3|7117.3|1
1725374170000|2024-09-03 14:36:10|7134.8|7122.8|7139.1|7131.1|7143.6|7133.4|7134.8|7122.8|39
1725374180000|2024-09-03 14:36:20|7141.8|7133.8|7142.8|7130.8|7143.4|7133.9|7141|7130.8|8
1725374190000|2024-09-03 14:36:30|7142.7|7130.7|7139.7|7127.7|7142.9|7130.9|7139.5|7127.5|14
1725374200000|2024-09-03 14:36:40|7140.1|7128.1|7143|7137|7144.1|7137|7140.1|7128.1|17
1725374210000|2024-09-03 14:36:50|7142.6|7130.6|7141.4|7135.4|7142.8|7136.8|7141.2|7130.6|28
1725374220000|2024-09-03 14:37:00|7141.3|7135.3|7143.6|7135.6|7147.4|7138.2|7139.5|7130.9|6
1725374230000|2024-09-03 14:37:10|7143.3|7131.3|7145.9|7137.9|7147.3|7137.9|7139.1|7127.1|10
1725374240000|2024-09-03 14:37:20|7146.3|7138.3|7147.6|7141.6|7147.8|7141.6|7146.3|7138.3|0
1725374250000|2024-09-03 14:37:30|7152.2|7140.2|7153.1|7141.1|7153.6|7145|7152.2|7140.2|2
1725374260000|2024-09-03 14:37:40|7152|7144|7152.7|7146.7|7152.8|7146.7|7149.3|7137.3|1
1725374270000|2024-09-03 14:37:50|7152.9|7146.9|7157.4|7149.4|7158.8|7149.7|7152.9|7146.5|1
1725374280000|2024-09-03 14:38:00|7158.5|7150.5|7157.1|7145.1|7158.7|7150.6|7153.7|7141.7|2
1725374290000|2024-09-03 14:38:10|7159|7147|7153.1|7145.1|7160.3|7148.3|7149|7140.6|6
1725374300000|2024-09-03 14:38:20|7154.3|7142.3|7157|7149|7158.2|7149|7153.1|7142.3|0
1725374310000|2024-09-03 14:38:30|7157.1|7149.1|7155.8|7143.8|7157.6|7149.1|7152.5|7143.8|3
1725374320000|2024-09-03 14:38:40|7154.5|7146.5|7144|7132|7154.5|7146.5|7144|7132|4
1725374330000|2024-09-03 14:38:50|7144.6|7132.6|7149.2|7137.2|7149.2|7137.2|7144.5|7132.5|4
1725374340000|2024-09-03 14:39:00|7150.4|7138.4|7152.1|7140.1|7152.1|7140.1|7147|7136.9|4
1725374350000|2024-09-03 14:39:10|7153.5|7141.5|7144.8|7132.8|7153.5|7141.9|7142.8|7131.4|15
1725374360000|2024-09-03 14:39:20|7143.6|7135.6|7143.1|7135.1|7144.8|7135.6|7143.1|7132.8|3
1725374370000|2024-09-03 14:39:30|7139.8|7127.8|7143.7|7131.7|7144.3|7134.4|7134.3|7127.6|14
1725374380000|2024-09-03 14:39:40|7142.8|7130.8|7135.8|7127.8|7145.7|7134.3|7135.8|7125.4|9
1725374390000|2024-09-03 14:39:50|7135.7|7123.7|7133.6|7121.6|7135.7|7127.4|7131|7119.9|14
1725374400000|2024-09-03 14:40:00|7133.5|7121.5|7139.5|7127.5|7139.5|7127.5|7132.5|7121.5|13
1725374410000|2024-09-03 14:40:10|7139.8|7127.8|7138.9|7130.9|7139.8|7130.9|7138.9|7126.9|5
1725374420000|2024-09-03 14:40:20|7139.2|7133.2|7138.9|7132.9|7139.9|7133.2|7138.8|7127.9|3
1725374430000|2024-09-03 14:40:30|7147.3|7135.3|7132.4|7120.4|7147.3|7135.3|7130.9|7118.9|7
1725374440000|2024-09-03 14:40:40|7132.3|7120.3|7132.1|7120.1|7132.3|7120.4|7128.4|7119.3|4
1725374450000|2024-09-03 14:40:50|7132.3|7120.3|7130.4|7124.4|7132.4|7124.4|7130.3|7118.3|7
1725374460000|2024-09-03 14:41:00|7131.9|7119.9|7130.8|7124.8|7132.8|7125.6|7128.5|7117.4|9
1725374470000|2024-09-03 14:41:10|7131.4|7123.4|7129.9|7117.9|7131.4|7124.7|7126.7|7117.7|4
1725374480000|2024-09-03 14:41:20|7129.2|7117.2|7125.4|7113.4|7131|7122.7|7116.8|7106.3|22
1725374490000|2024-09-03 14:41:30|7125.3|7113.3|7120.4|7108.4|7125.3|7113.3|7114.6|7104.4|21
1725374500000|2024-09-03 14:41:40|7118.8|7106.8|7115|7109|7121.5|7109.8|7114.1|7104.1|5
1725374510000|2024-09-03 14:41:50|7114.9|7108.9|7126.2|7114.2|7126.2|7114.2|7113.6|7104.6|13
1725374520000|2024-09-03 14:42:00|7126.4|7114.4|7122.4|7110.4|7131.4|7119.4|7121.9|7109.9|13
1725374530000|2024-09-03 14:42:10|7120.8|7108.8|7126.4|7114.4|7126.4|7116.7|7116.3|7105|18
1725374540000|2024-09-03 14:42:20|7127.4|7115.4|7128.1|7120.1|7132.5|7120.5|7126.7|7114.7|3
1725374550000|2024-09-03 14:42:30|7128.3|7122.3|7124.3|7118.3|7129.2|7122.3|7124.3|7115.4|3
1725374560000|2024-09-03 14:42:40|7124|7118|7126.5|7114.5|7126.6|7118|7120.8|7112.8|5
1725374570000|2024-09-03 14:42:50|7122.3|7116.3|7116.7|7108.7|7126.9|7116.3|7113.8|7104.3|7
1725374580000|2024-09-03 14:43:00|7116.8|7108.8|7108.5|7096.5|7116.8|7108.8|7101.3|7093.9|24
1725374590000|2024-09-03 14:43:10|7108.6|7096.6|7107.4|7099.4|7108.6|7099.9|7106.9|7096.6|5
1725374600000|2024-09-03 14:43:20|7107.1|7101.1|7104.2|7098.2|7107.1|7101.1|7104.2|7098.2|5
1725374610000|2024-09-03 14:43:30|7104.3|7098.3|7102.5|7096.5|7106.3|7098.3|7102.5|7096.5|2
1725374620000|2024-09-03 14:43:40|7102.6|7096.6|7107.4|7101.4|7107.7|7101.4|7102.6|7095.3|3
1725374630000|2024-09-03 14:43:50|7106.9|7100.9|7100.5|7088.5|7106.9|7100.9|7097.4|7086.7|11
1725374640000|2024-09-03 14:44:00|7100.1|7088.1|7101.3|7093.3|7106.5|7094.5|7099.6|7087.6|7
1725374650000|2024-09-03 14:44:10|7102.9|7090.9|7102.8|7090.8|7102.9|7090.9|7102.8|7090.8|0
1725374660000|2024-09-03 14:44:20|7101.8|7089.8|7086.3|7074.3|7101.8|7089.8|7080.7|7068.7|27
1725374670000|2024-09-03 14:44:30|7081.1|7069.1|7088.1|7076.1|7088.1|7077.7|7078.2|7069.1|7
1725374680000|2024-09-03 14:44:40|7089.7|7077.7|7082.3|7076.3|7090.7|7078.7|7081.5|7070.1|3
1725374690000|2024-09-03 14:44:50|7082.2|7076.2|7078.9|7070.9|7087.8|7078.6|7076.2|7069.6|13
1725374700000|2024-09-03 14:45:00|7079.1|7071.1|7073.3|7061.3|7079.1|7071.1|7071.8|7060.3|12
1725374710000|2024-09-03 14:45:10|7072.9|7060.9|7073|7065|7077|7067.5|7070.3|7060.9|6
1725374720000|2024-09-03 14:45:20|7073.5|7065.5|7077.5|7065.5|7079|7068.5|7073.5|7064|5
1725374730000|2024-09-03 14:45:30|7077|7065|7081.6|7069.6|7087.9|7075.9|7077|7065|10
1725374740000|2024-09-03 14:45:40|7080.8|7068.8|7086.1|7074.1|7086.1|7074.1|7072.2|7064.7|8
1725374750000|2024-09-03 14:45:50|7085.7|7073.7|7077.5|7071.5|7086.1|7074.1|7077.5|7071|6
1725374760000|2024-09-03 14:46:00|7077.4|7065.4|7074|7066|7077.5|7070.5|7073.6|7064.3|8
1725374770000|2024-09-03 14:46:10|7076.8|7064.8|7069.9|7063.9|7079.1|7070.2|7069.9|7063.9|9
1725374780000|2024-09-03 14:46:20|7070.3|7064.3|7051.2|7043.2|7070.3|7064.3|7047.6|7035.6|17
1725374790000|2024-09-03 14:46:30|7051.3|7043.3|7051.7|7039.7|7058|7046|7045.7|7033.7|8
1725374800000|2024-09-03 14:46:40|7050.9|7042.9|7052.5|7044.5|7053.9|7046.6|7048.5|7037.4|7
1725374810000|2024-09-03 14:46:50|7052.1|7046.1|7051.9|7039.9|7058.1|7050.1|7045.6|7035.1|21
1725374820000|2024-09-03 14:47:00|7052.7|7040.7|7048.9|7036.9|7055.7|7049.3|7048.9|7036.9|13
1725374830000|2024-09-03 14:47:10|7049.7|7037.7|7056.7|7044.7|7056.7|7044.7|7048.8|7036.8|4
1725374840000|2024-09-03 14:47:20|7056.2|7044.2|7055.4|7043.4|7056.6|7045.4|7051.4|7042.8|3
1725374850000|2024-09-03 14:47:30|7052.5|7044.5|7050.9|7038.9|7052.5|7044.5|7046.9|7036.9|5
1725374860000|2024-09-03 14:47:40|7049.3|7041.3|7055.8|7049.8|7062.1|7050.1|7049.3|7038.9|13
1725374870000|2024-09-03 14:47:50|7055.7|7049.7|7048.2|7042.2|7055.7|7049.7|7042.9|7036.9|26
1725374880000|2024-09-03 14:48:00|7047.7|7041.7|7050.7|7038.7|7051.8|7044.2|7045.3|7036.7|24
1725374890000|2024-09-03 14:48:10|7051.6|7039.6|7049.9|7037.9|7051.6|7039.6|7043.2|7032.3|5
1725374900000|2024-09-03 14:48:20|7049.7|7037.7|7046.8|7038.8|7051.4|7040.9|7046.2|7035.8|5
1725374910000|2024-09-03 14:48:30|7045.6|7037.6|7046.3|7040.3|7047|7040.3|7043.4|7035|8
1725374920000|2024-09-03 14:48:40|7041.2|7035.2|7048.8|7036.8|7050.5|7040|7041.2|7033.9|8
1725374930000|2024-09-03 14:48:50|7047.2|7035.2|7048.7|7036.7|7051.5|7044.2|7044.3|7034.9|25
1725374940000|2024-09-03 14:49:00|7049.1|7037.1|7049.3|7037.3|7051.6|7039.6|7047.3|7035.3|6
1725374950000|2024-09-03 14:49:10|7050.9|7038.9|7051.4|7039.4|7051.4|7042.3|7050.2|7038.9|1
1725374960000|2024-09-03 14:49:20|7048.2|7040.2|7049|7041|7051.1|7041|7045.6|7037.9|2
1725374970000|2024-09-03 14:49:30|7050.6|7038.6|7050.9|7042.9|7052.3|7044.3|7050|7038.6|24
1725374980000|2024-09-03 14:49:40|7051.8|7039.8|7050.4|7042.4|7051.9|7044.4|7049.3|7038.9|7
1725374990000|2024-09-03 14:49:50|7052|7040|7050.4|7042.4|7052|7045.2|7045.2|7037.8|14
1725375000000|2024-09-03 14:50:00|7048.8|7040.8|7050.3|7042.3|7052.7|7043.6|7047.5|7038.2|5
1725375010000|2024-09-03 14:50:10|7051|7039|7060.8|7048.8|7061.4|7049.4|7046.5|7039|11
1725375020000|2024-09-03 14:50:20|7062|7050|7062.5|7050.5|7062.5|7055.3|7061.1|7050|7
1725375030000|2024-09-03 14:50:30|7062.9|7050.9|7049.9|7041.9|7062.9|7050.9|7049.9|7039.5|5
1725375040000|2024-09-03 14:50:40|7053.1|7041.1|7055.2|7043.2|7055.9|7043.9|7052.9|7040.9|3
1725375050000|2024-09-03 14:50:50|7055.6|7043.6|7054.8|7046.8|7056|7046.8|7054.8|7043.6|0
1725375060000|2024-09-03 14:51:00|7054.9|7046.9|7049.7|7041.7|7054.9|7046.9|7047.6|7038.4|5
1725375070000|2024-09-03 14:51:10|7047.3|7039.3|7052|7040|7052|7040.4|7045.9|7038.3|8
1725375080000|2024-09-03 14:51:20|7051.1|7039.1|7050.9|7042.9|7051.9|7042.9|7047.5|7038.3|7
1725375090000|2024-09-03 14:51:30|7052.5|7040.5|7054.1|7042.1|7054.6|7042.6|7047.6|7039.6|8
1725375100000|2024-09-03 14:51:40|7054.6|7042.6|7054.5|7042.5|7054.6|7044|7047.9|7040.4|4
1725375110000|2024-09-03 14:51:50|7054.2|7042.2|7055|7043|7059.7|7050.5|7052.8|7042.2|3
1725375120000|2024-09-03 14:52:00|7055.1|7043.1|7047.9|7041.9|7055.1|7043.1|7047.9|7038.8|2
1725375130000|2024-09-03 14:52:10|7049.6|7041.6|7043.9|7031.9|7049.6|7042.2|7042.7|7031.9|10
1725375140000|2024-09-03 14:52:20|7042.5|7034.5|7042.3|7034.3|7044.2|7036.4|7038.9|7031.8|17
1725375150000|2024-09-03 14:52:30|7043.9|7031.9|7039.3|7031.3|7044.1|7032.7|7039.3|7029.3|5
1725375160000|2024-09-03 14:52:40|7037.1|7029.1|7038.2|7026.2|7039.8|7030.4|7025.8|7016.9|33
1725375170000|2024-09-03 14:52:50|7037.9|7025.9|7042.8|7036.8|7043.8|7036.8|7037.8|7025.8|0
1725375180000|2024-09-03 14:53:00|7043.1|7037.1|7037.3|7025.3|7045.5|7037.1|7034.9|7022.9|6
1725375190000|2024-09-03 14:53:10|7036.1|7030.1|7036.2|7030.2|7037.1|7031.1|7036.1|7030.1|6
1725375200000|2024-09-03 14:53:20|7036.4|7028.4|7034.1|7028.1|7036.7|7028.4|7033.9|7023.4|4
1725375210000|2024-09-03 14:53:30|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|0
1725375220000|2024-09-03 14:53:40|7034.8|7026.8|7031.3|7025.3|7034.8|7026.8|7030.9|7023.5|2
1725375230000|2024-09-03 14:53:50|7031.1|7023.1|7030.5|7024.5|7032|7024.5|7030.2|7020|1
1725375240000|2024-09-03 14:54:00|7029.5|7022.5|7029.3|7021.3|7031.9|7024.5|7029.2|7018.8|20
1725375250000|2024-09-03 14:54:10|7031.7|7019.7|7031.4|7025.4|7031.7|7025.4|7030.9|7019.7|5
1725375260000|2024-09-03 14:54:20|7031.9|7025.9|7035.5|7027.5|7036.1|7029.9|7031.9|7022.8|9
1725375270000|2024-09-03 14:54:30|7036.8|7024.8|7034.3|7022.3|7037|7028.1|7034.3|7022.3|30
1725375280000|2024-09-03 14:54:40|7031.1|7023.1|7031.4|7023.4|7031.4|7023.4|7031.1|7023.1|2
1725375290000|2024-09-03 14:54:50|7031.2|7023.2|7029.4|7023.4|7031.2|7023.4|7028.8|7022.8|1
1725375300000|2024-09-03 14:55:00|7031.2|7023.2|7028.4|7020.4|7033.6|7025.6|7028.4|7017.9|5
1725375310000|2024-09-03 14:55:10|7030|7022|7036|7028|7036.1|7028.9|7030|7022|0
1725375320000|2024-09-03 14:55:20|7036.4|7030.4|7037.2|7029.2|7038.4|7030.4|7034.6|7022.6|7
1725375330000|2024-09-03 14:55:30|7037.3|7029.3|7057.6|7045.6|7058.8|7046.8|7037.3|7029.3|10
1725375340000|2024-09-03 14:55:40|7057.4|7045.4|7050.5|7042.5|7057.4|7045.4|7048.3|7037.1|2
1725375350000|2024-09-03 14:55:50|7055.2|7047.2|7048.8|7036.8|7057.7|7047.2|7048.8|7036.8|7
1725375360000|2024-09-03 14:56:00|7049|7037|7050.2|7038.2|7050.2|7039.9|7047.8|7037|0
1725375370000|2024-09-03 14:56:10|7047.2|7039.2|7045|7037|7050|7039.2|7045|7034.1|4
1725375380000|2024-09-03 14:56:20|7045.7|7037.7|7045.3|7037.3|7046.6|7037.7|7044.3|7032.3|3
1725375390000|2024-09-03 14:56:30|7045.6|7037.6|7052.9|7040.9|7054.4|7042.4|7045.6|7034.8|2
1725375400000|2024-09-03 14:56:40|7051.7|7039.7|7054.4|7042.4|7056|7046.4|7051.7|7039.7|1
1725375410000|2024-09-03 14:56:50|7053|7041|7052.7|7040.7|7053|7041|7052.7|7040.7|1
1725375420000|2024-09-03 14:57:00|7052.4|7040.4|7047.9|7041.9|7052.4|7041.9|7047.9|7040.4|3
1725375430000|2024-09-03 14:57:10|7047.6|7041.6|7052.2|7040.2|7052.2|7042.1|7047.6|7040.2|4
1725375440000|2024-09-03 14:57:20|7053.5|7041.5|7046.8|7040.8|7053.8|7043.3|7046.8|7040.4|5
1725375450000|2024-09-03 14:57:30|7052.5|7040.5|7055.1|7047.1|7055.1|7047.1|7051.9|7040.5|19
1725375460000|2024-09-03 14:57:40|7055.9|7047.9|7061.6|7049.6|7061.6|7050.8|7055.5|7045.1|2
1725375470000|2024-09-03 14:57:50|7059.1|7051.1|7061.6|7053.6|7061.6|7053.6|7059.1|7049.5|0
1725375480000|2024-09-03 14:58:00|7061.2|7053.2|7054|7048|7061.2|7055.1|7053.5|7046.6|6
1725375490000|2024-09-03 14:58:10|7057.4|7051.4|7055.5|7047.5|7058.8|7051.4|7055.5|7046.8|1
1725375500000|2024-09-03 14:58:20|7055.4|7047.4|7058.2|7052.2|7061|7052.2|7055.4|7047.4|2
1725375510000|2024-09-03 14:58:30|7058.7|7052.7|7058.3|7052.3|7058.7|7052.7|7058.3|7052.3|3
1725375520000|2024-09-03 14:58:40|7056.3|7048.3|7055.9|7047.9|7058.6|7048.6|7053.8|7046.6|2
1725375530000|2024-09-03 14:58:50|7058.7|7046.7|7064.4|7052.4|7064.6|7055.4|7057.5|7046.3|5
1725375540000|2024-09-03 14:59:00|7064.8|7052.8|7064.1|7052.1|7064.8|7052.8|7064.1|7052.1|0
1725375550000|2024-09-03 14:59:10|7063.9|7051.9|7062.5|7050.5|7063.9|7051.9|7062.5|7050.5|0
1725375580000|2024-09-03 14:59:40|7064.1|7056.1|7061.2|7055.2|7064.2|7056.2|7061.2|7055.2|0
1725375590000|2024-09-03 14:59:50|7060.8|7054.8|7060.7|7048.7|7061.4|7054.8|7060.6|7048.6|3
1725375600000|2024-09-03 15:00:00|7059.7|7047.7|7075.5|7067.5|7077.1|7067.5|7059.2|7047.2|8
1725375610000|2024-09-03 15:00:10|7075.7|7067.7|7075.9|7063.9|7075.9|7069.6|7075.4|7063.9|5
1725375620000|2024-09-03 15:00:20|7075.2|7063.2|7074|7066|7075.6|7066|7072.9|7060.9|1
1725375630000|2024-09-03 15:00:30|7073.5|7061.5|7075|7063|7075.3|7063.3|7066.6|7054.6|7
1725375640000|2024-09-03 15:00:40|7074.6|7062.6|7073|7061|7074.6|7062.6|7072.5|7060.5|0
1725375650000|2024-09-03 15:00:50|7075.6|7063.6|7083.7|7071.7|7084.7|7072.7|7075.6|7063.6|2
1725375660000|2024-09-03 15:01:00|7085.1|7073.1|7078|7066|7086.9|7075.6|7078|7066|2
1725375670000|2024-09-03 15:01:10|7078.9|7066.9|7080.2|7072.2|7081.3|7072.2|7078.9|7066.9|0
1725375680000|2024-09-03 15:01:20|7081.3|7069.3|7110.2|7098.2|7110.2|7098.2|7080.4|7068.4|24
1725375690000|2024-09-03 15:01:30|7110.4|7098.4|7106.7|7094.7|7112.3|7103.8|7103.3|7091.8|5
1725375700000|2024-09-03 15:01:40|7105.3|7099.3|7104.9|7092.9|7110.4|7099.3|7100.5|7092.5|3
1725375710000|2024-09-03 15:01:50|7104.3|7096.3|7105.7|7093.7|7106.1|7096.9|7103.8|7093.7|0
1725375720000|2024-09-03 15:02:00|7105.6|7093.6|7107|7095|7109.1|7097.1|7102.9|7093.6|4
1725375730000|2024-09-03 15:02:10|7109.4|7097.4|7106.2|7094.2|7111.6|7099.6|7106.2|7094.2|1
1725375740000|2024-09-03 15:02:20|7106.1|7094.1|7112.2|7100.2|7112.2|7105|7106.1|7094.1|4
1725375750000|2024-09-03 15:02:30|7112.3|7100.3|7112.3|7100.3|7112.3|7100.3|7112.3|7100.3|0
1725375760000|2024-09-03 15:02:40|7109.8|7097.8|7110.2|7098.2|7111.7|7102.1|7107.8|7095.8|9
1725375770000|2024-09-03 15:02:50|7110.5|7102.5|7110.5|7102.5|7110.5|7102.5|7110.5|7102.5|0
1725375780000|2024-09-03 15:03:00|7110.4|7102.4|7110.4|7102.4|7110.4|7102.4|7110.4|7102.4|0
1725375790000|2024-09-03 15:03:10|7110.3|7102.3|7119.7|7107.7|7120.2|7111.2|7110.3|7098.8|13
1725375800000|2024-09-03 15:03:20|7119.1|7107.1|7115.8|7103.8|7119.7|7112|7115.8|7103.8|2
1725375810000|2024-09-03 15:03:30|7114|7102|7118.4|7106.4|7118.4|7106.4|7109.5|7097.5|10
1725375820000|2024-09-03 15:03:40|7117.2|7105.2|7110.7|7098.7|7117.4|7105.4|7110.7|7098.7|0
1725375830000|2024-09-03 15:03:50|7110.6|7098.6|7112.4|7104.4|7117.3|7105.3|7109.4|7097.4|9
1725375840000|2024-09-03 15:04:00|7114.2|7102.2|7114.8|7102.8|7117.8|7110.7|7114.1|7102.1|7
1725375850000|2024-09-03 15:04:10|7115.3|7103.3|7117|7109|7119.5|7109|7115.3|7103.3|6
1725375860000|2024-09-03 15:04:20|7117.3|7109.3|7118.1|7110.1|7118.1|7110.1|7116.9|7108.9|4
1725375870000|2024-09-03 15:04:30|7118|7110|7116|7104|7118.1|7110.1|7116|7104|3
1725375880000|2024-09-03 15:04:40|7116.5|7104.5|7114|7102|7116.5|7104.5|7114|7102|0
1725375890000|2024-09-03 15:04:50|7113.3|7101.3|7102.6|7090.6|7113.3|7101.3|7102.2|7090.2|3
1725375900000|2024-09-03 15:05:00|7102.7|7090.7|7101.9|7093.9|7102.7|7094.3|7101.9|7090.7|1
1725375910000|2024-09-03 15:05:10|7102.3|7090.3|7102.5|7090.5|7102.7|7090.7|7102.3|7090.3|1
1725375920000|2024-09-03 15:05:20|7101.7|7093.7|7101.7|7093.7|7101.7|7093.7|7101.7|7093.7|3
1725375930000|2024-09-03 15:05:30|7099.5|7093.5|7099.3|7091.3|7099.5|7093.5|7099.3|7091.3|1
1725375940000|2024-09-03 15:05:40|7107.7|7095.7|7105.7|7093.7|7107.7|7095.7|7104.4|7092.4|11
1725375950000|2024-09-03 15:05:50|7105.3|7093.3|7103.1|7091.1|7105.3|7093.3|7102.5|7090.5|2
1725375960000|2024-09-03 15:06:00|7102.5|7090.5|7098.8|7086.8|7102.5|7090.5|7096|7084|6
1725375970000|2024-09-03 15:06:10|7098.4|7086.4|7098.4|7086.4|7098.4|7086.4|7098.4|7086.4|0
1725375980000|2024-09-03 15:06:20|7098.8|7086.8|7097.5|7085.5|7098.8|7091.1|7097.1|7085.5|2
1725375990000|2024-09-03 15:06:30|7097.6|7085.6|7097.6|7085.6|7097.6|7085.6|7097.6|7085.6|0
1725376000000|2024-09-03 15:06:40|7096.4|7084.4|7095|7083|7096.4|7084.4|7095|7083|3
1725376010000|2024-09-03 15:06:50|7095.4|7083.4|7093.2|7081.2|7095.4|7083.4|7093.2|7081.2|2
1725376020000|2024-09-03 15:07:00|7093.7|7081.7|7093.7|7081.7|7093.7|7085.3|7093.3|7081.7|1
1725376030000|2024-09-03 15:07:10|7094.9|7082.9|7094.5|7082.5|7094.9|7082.9|7093.5|7081.5|0
1725376050000|2024-09-03 15:07:30|7093.6|7085.6|7094.5|7082.5|7094.5|7085.6|7093.6|7082.5|0
1725376060000|2024-09-03 15:07:40|7094.6|7082.6|7094.6|7082.6|7094.9|7082.9|7094.6|7082.6|0
1725376070000|2024-09-03 15:07:50|7097.1|7089.1|7100|7088|7106.9|7094.9|7097.1|7088|21
1725376080000|2024-09-03 15:08:00|7105.8|7093.8|7106.5|7094.5|7106.5|7094.5|7105.8|7093.8|6
1725376090000|2024-09-03 15:08:10|7107.5|7095.5|7109.3|7101.3|7110|7101.3|7107.5|7095.5|0
1725376100000|2024-09-03 15:08:20|7109.8|7101.8|7103.7|7091.7|7109.8|7101.8|7103.2|7091.2|4
1725376120000|2024-09-03 15:08:40|7103.4|7091.4|7103.7|7095.7|7104.6|7095.7|7103.4|7091.4|1
1725376130000|2024-09-03 15:08:50|7099.8|7087.8|7094.6|7082.6|7099.8|7087.8|7094.6|7082.6|2
1725376140000|2024-09-03 15:09:00|7093.8|7085.8|7091.3|7085.3|7093.8|7085.8|7090.8|7084.8|6
1725376150000|2024-09-03 15:09:10|7091.2|7085.2|7090.8|7082.8|7092.5|7085.2|7090.8|7080.5|4
1725376160000|2024-09-03 15:09:20|7090.5|7082.5|7092.1|7080.1|7092.1|7083|7086.8|7080.1|2
1725376190000|2024-09-03 15:09:50|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|7092.3|7080.3|1
1725376200000|2024-09-03 15:10:00|7092.7|7080.7|7092.7|7080.7|7092.7|7080.7|7092.7|7080.7|0
1725376210000|2024-09-03 15:10:10|7088.4|7082.4|7092.5|7080.5|7092.5|7082.4|7088.4|7080.5|1
1725376230000|2024-09-03 15:10:30|7092.4|7080.4|7089.5|7081.5|7092.4|7081.5|7089.5|7080.3|1
1725376240000|2024-09-03 15:10:40|7082.2|7070.2|7077.2|7069.2|7082.2|7070.2|7077.2|7068.4|10
1725376250000|2024-09-03 15:10:50|7077.7|7069.7|7090.2|7078.2|7091.1|7079.1|7077.6|7069.6|12
1725376260000|2024-09-03 15:11:00|7090.6|7078.6|7087.4|7075.4|7090.6|7078.6|7085.6|7073.6|2
1725376270000|2024-09-03 15:11:10|7085.9|7077.9|7088|7076|7088|7078|7085.9|7075.5|0
1725376280000|2024-09-03 15:11:20|7085|7077|7085|7077|7085|7077|7085|7077|0
1725376290000|2024-09-03 15:11:30|7085.6|7077.6|7085.6|7077.6|7085.6|7077.6|7085.6|7077.6|0
1725376300000|2024-09-03 15:11:40|7082.3|7070.3|7081.3|7073.3|7082.7|7073.3|7081.3|7070.1|1
1725376310000|2024-09-03 15:11:50|7082.1|7070.1|7082.5|7070.5|7082.5|7070.5|7082.1|7070.1|0
1725376320000|2024-09-03 15:12:00|7082.1|7070.1|7080.5|7072.5|7082.5|7072.5|7080.5|7069|0
1725376330000|2024-09-03 15:12:10|7080.3|7074.5|7082|7076|7082.4|7076.4|7079|7072|9
1725376340000|2024-09-03 15:12:20|7081.6|7075.6|7083.7|7075.7|7089.1|7079.9|7081.6|7072.9|6
1725376350000|2024-09-03 15:12:30|7083.9|7075.9|7083.9|7075.9|7083.9|7075.9|7083.9|7075.9|0
1725376360000|2024-09-03 15:12:40|7083.7|7077.7|7083.7|7077.7|7083.7|7077.7|7083.7|7077.7|0
1725376370000|2024-09-03 15:12:50|7084.9|7072.9|7085.5|7073.5|7085.5|7078.2|7083.8|7072.9|3
1725376380000|2024-09-03 15:13:00|7086.7|7074.7|7083|7071|7086.7|7077.9|7081.7|7069.7|7
1725376390000|2024-09-03 15:13:10|7082.6|7070.6|7073.3|7061.3|7082.6|7074.3|7072.7|7060.7|5
1725376400000|2024-09-03 15:13:20|7073.4|7061.4|7079.1|7067.1|7079.1|7067.1|7073.4|7061.4|5
1725376410000|2024-09-03 15:13:30|7078.9|7066.9|7078.9|7066.9|7078.9|7066.9|7078.9|7066.9|1
1725376420000|2024-09-03 15:13:40|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|0
1725376430000|2024-09-03 15:13:50|7077.8|7065.8|7077.4|7065.4|7077.8|7065.8|7077.4|7065.4|0
1725376440000|2024-09-03 15:14:00|7078.2|7066.2|7069.7|7057.7|7078.2|7066.2|7068.3|7056.3|6
1725376450000|2024-09-03 15:14:10|7069.4|7063.4|7068.5|7056.5|7072.4|7063.4|7068.5|7056.5|2
1725376460000|2024-09-03 15:14:20|7070.1|7058.1|7071.3|7059.3|7071.3|7059.3|7069.1|7057.1|0
1725376470000|2024-09-03 15:14:30|7070.7|7058.7|7070.7|7058.7|7070.7|7058.7|7070.7|7058.7|0
1725376480000|2024-09-03 15:14:40|7070.8|7058.8|7070.4|7058.4|7071.1|7059.1|7070.4|7058.4|1
1725376490000|2024-09-03 15:14:50|7070.6|7058.6|7070.9|7058.9|7073.2|7064.2|7069.5|7057.5|12
1725376500000|2024-09-03 15:15:00|7072.5|7060.5|7069.5|7061.5|7073.7|7062.9|7066.2|7058.2|4
1725376510000|2024-09-03 15:15:10|7068.9|7062.9|7069.1|7061.1|7069.3|7063.3|7068.9|7061.1|4
1725376520000|2024-09-03 15:15:20|7069.4|7061.4|7071.3|7059.3|7082.1|7073.1|7069.4|7059.1|8
1725376530000|2024-09-03 15:15:30|7071.5|7059.5|7069.9|7061.9|7071.5|7062.2|7069.9|7059.1|2
1725376540000|2024-09-03 15:15:40|7071.4|7059.4|7067.2|7059.2|7071.4|7064.5|7067.2|7056.5|3
1725376550000|2024-09-03 15:15:50|7066.7|7058.7|7072.5|7060.5|7073.9|7061.9|7065|7057.1|7
1725376560000|2024-09-03 15:16:00|7070.9|7064.9|7073.2|7065.2|7073.2|7065.2|7070.9|7064.9|1
1725376570000|2024-09-03 15:16:10|7073.4|7065.4|7075.9|7067.9|7076|7068|7073.4|7065.4|3
1725376590000|2024-09-03 15:16:30|7075.8|7067.8|7075.8|7067.8|7075.8|7067.8|7075.8|7067.8|1
1725376600000|2024-09-03 15:16:40|7075.3|7067.3|7075.2|7067.2|7075.3|7067.3|7075.2|7067.2|0
1725376610000|2024-09-03 15:16:50|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|0
1725376620000|2024-09-03 15:17:00|7073.6|7067.6|7070.7|7058.7|7073.6|7067.6|7069.2|7057.2|9
1725376630000|2024-09-03 15:17:10|7069.1|7061.1|7072.7|7060.7|7072.7|7061.1|7069.1|7057.8|0
1725376650000|2024-09-03 15:17:30|7072.8|7060.8|7072.8|7060.8|7072.8|7060.8|7072.8|7060.8|0
1725376660000|2024-09-03 15:17:40|7074.6|7062.6|7066.3|7058.3|7074.6|7063.9|7066.3|7056.7|2
1725376670000|2024-09-03 15:17:50|7068.7|7056.7|7064.1|7056.1|7068.7|7060.7|7063.3|7056.1|3
1725376680000|2024-09-03 15:18:00|7065.7|7053.7|7064.5|7056.5|7065.7|7057.9|7063.2|7053.6|0
1725376690000|2024-09-03 15:18:10|7063|7057|7063.1|7051.1|7063.5|7057|7063|7051.1|3
1725376700000|2024-09-03 15:18:20|7060.4|7052.4|7060.4|7052.4|7060.4|7052.4|7060|7052|0
1725376710000|2024-09-03 15:18:30|7059.4|7051.4|7060|7054|7060.6|7054|7059.4|7048.6|4
1725376720000|2024-09-03 15:18:40|7065.4|7053.4|7065.7|7053.7|7065.7|7053.7|7065.4|7053.4|4
1725376730000|2024-09-03 15:18:50|7064.3|7058.3|7064.9|7052.9|7065.2|7059.2|7064.3|7052.9|2
1725376740000|2024-09-03 15:19:00|7064.8|7052.8|7062.9|7054.9|7065.6|7054.9|7062.9|7052.8|0
1725376750000|2024-09-03 15:19:10|7063|7055|7063|7055|7063|7055|7063|7055|0
1725376760000|2024-09-03 15:19:20|7065.3|7057.3|7066.3|7060.3|7066.3|7060.3|7065.3|7057.3|2
1725376770000|2024-09-03 15:19:30|7066.4|7060.4|7065.4|7053.4|7066.4|7060.4|7065.3|7053.3|2
1725376780000|2024-09-03 15:19:40|7066|7054|7066|7058|7067.1|7059.4|7065.4|7054|0
1725376790000|2024-09-03 15:19:50|7065.8|7059.8|7075.7|7063.7|7075.7|7068.7|7065.4|7058|6
1725376800000|2024-09-03 15:20:00|7073.3|7061.3|7072|7060|7073.3|7061.3|7071.4|7059.4|0
1725376810000|2024-09-03 15:20:10|7069.1|7061.1|7072.3|7060.3|7072.3|7061.1|7062.8|7055.8|2
1725376820000|2024-09-03 15:20:20|7071.9|7059.9|7065.9|7059.9|7071.9|7059.9|7065.9|7059.4|0
1725376850000|2024-09-03 15:20:50|7066.7|7060.7|7065.8|7059.8|7067.5|7060.7|7065.8|7054.9|6
1725376860000|2024-09-03 15:21:00|7065.7|7059.7|7065.8|7053.8|7069.2|7060.8|7065.6|7053.8|6
1725376870000|2024-09-03 15:21:10|7065.4|7053.4|7064.3|7058.3|7065.4|7058.3|7063.8|7053.4|1
1725376880000|2024-09-03 15:21:20|7070|7058|7071.8|7059.8|7071.8|7059.8|7070|7058|5
1725376890000|2024-09-03 15:21:30|7072.1|7060.1|7072.1|7060.1|7072.1|7060.1|7072.1|7060.1|0
1725376910000|2024-09-03 15:21:50|7069.1|7061.1|7063.5|7055.5|7069.1|7061.1|7063.5|7053.1|8
1725376920000|2024-09-03 15:22:00|7065.1|7053.1|7061.4|7055.4|7065.1|7055.4|7058.1|7049.1|5
1725376930000|2024-09-03 15:22:10|7062.7|7050.7|7056.1|7044.1|7062.7|7053.1|7055.1|7043.3|4
1725376940000|2024-09-03 15:22:20|7057.1|7045.1|7053.6|7041.6|7058.4|7047.7|7051.6|7040.8|3
1725376950000|2024-09-03 15:22:30|7052.8|7040.8|7053.2|7041.2|7053.6|7044.5|7052.1|7040.8|1
1725376960000|2024-09-03 15:22:40|7052.8|7040.8|7053.7|7041.7|7054.1|7044.8|7052.2|7040.8|2
1725376970000|2024-09-03 15:22:50|7053.2|7041.2|7059.3|7047.3|7059.4|7050.2|7053.2|7041.2|2
1725376980000|2024-09-03 15:23:00|7058.5|7046.5|7057.9|7045.9|7058.5|7047.7|7050.8|7040.6|7
1725376990000|2024-09-03 15:23:10|7057.3|7045.3|7057.3|7045.3|7057.3|7045.3|7057.3|7045.3|0
1725377000000|2024-09-03 15:23:20|7053|7047|7053.2|7041.2|7054|7047|7053|7041.2|1
1725377010000|2024-09-03 15:23:30|7052.7|7040.7|7054.8|7042.8|7054.8|7042.8|7052.7|7040.7|1
1725377020000|2024-09-03 15:23:40|7053.2|7045.2|7051.4|7039.4|7054.8|7045.2|7051|7039|3
1725377030000|2024-09-03 15:23:50|7047.8|7039.8|7048.9|7036.9|7048.9|7039.8|7041.7|7032.2|9
1725377040000|2024-09-03 15:24:00|7048.7|7036.7|7051.7|7039.7|7051.9|7039.9|7048.3|7036.3|1
1725377050000|2024-09-03 15:24:10|7051.8|7039.8|7052.2|7040.2|7052.2|7040.2|7051.2|7039.2|0
1725377060000|2024-09-03 15:24:20|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|0
1725377070000|2024-09-03 15:24:30|7047|7041|7049.3|7037.3|7052.1|7046.1|7047|7037.3|6
1725377080000|2024-09-03 15:24:40|7049.7|7037.7|7050.9|7042.9|7052.4|7042.9|7047.4|7037.7|4
1725377090000|2024-09-03 15:24:50|7051.2|7045.2|7056|7050|7056|7050|7050|7042|6
1725377100000|2024-09-03 15:25:00|7063|7051|7066.2|7058.2|7071.6|7060.6|7063|7051|12
1725377110000|2024-09-03 15:25:10|7066.3|7058.3|7054.6|7046.6|7066.3|7058.3|7054.2|7043.3|3
1725377120000|2024-09-03 15:25:20|7054.7|7048.7|7070.8|7058.8|7070.8|7058.8|7054.7|7048.4|6
1725377130000|2024-09-03 15:25:30|7070.6|7058.6|7060.6|7052.6|7070.6|7058.6|7060.6|7052.6|5
1725377140000|2024-09-03 15:25:40|7060.9|7052.9|7065.3|7057.3|7073|7061|7060.4|7052.9|14
1725377150000|2024-09-03 15:25:50|7063.3|7051.3|7062.9|7050.9|7067.6|7055.6|7062.9|7050.9|9
1725377160000|2024-09-03 15:26:00|7062.7|7050.7|7067.9|7055.9|7067.9|7058.2|7061.3|7050.7|0
1725377170000|2024-09-03 15:26:10|7066.9|7058.9|7063.1|7051.1|7069.9|7058.9|7060.8|7048.8|4
1725377180000|2024-09-03 15:26:20|7058.5|7052.5|7058.3|7046.3|7059.7|7052.5|7057.1|7045.9|1
1725377190000|2024-09-03 15:26:30|7055.4|7043.4|7048.1|7040.1|7055.9|7043.9|7048|7039.4|1
1725377200000|2024-09-03 15:26:40|7048|7040|7052.4|7040.4|7053.2|7041.2|7048|7039.4|4
1725377210000|2024-09-03 15:26:50|7048.8|7040.8|7048.5|7040.5|7048.8|7041.9|7047.5|7040.5|0
1725377220000|2024-09-03 15:27:00|7048.4|7040.4|7047.8|7039.8|7054.7|7043.6|7043.8|7037.3|7
1725377230000|2024-09-03 15:27:10|7047.2|7039.2|7047.6|7039.6|7053.9|7041.9|7045.7|7037.2|2
1725377240000|2024-09-03 15:27:20|7050.4|7038.4|7052.6|7040.6|7053.6|7042.6|7047.6|7037.2|1
1725377250000|2024-09-03 15:27:30|7053.3|7041.3|7055.8|7043.8|7056.1|7047.3|7045.6|7036|2
1725377260000|2024-09-03 15:27:40|7056.3|7044.3|7049.3|7037.3|7056.3|7044.3|7049.3|7037.3|1
1725377270000|2024-09-03 15:27:50|7050.1|7038.1|7058.7|7046.7|7058.7|7046.7|7047.1|7038.1|1
1725377280000|2024-09-03 15:28:00|7058.2|7046.2|7061.5|7055.5|7062.8|7055.5|7057.7|7046.2|5
1725377290000|2024-09-03 15:28:10|7061.3|7055.3|7054.9|7042.9|7063.1|7055.3|7052.5|7042.8|2
1725377300000|2024-09-03 15:28:20|7051.8|7043.8|7053.9|7041.9|7053.9|7046.1|7049|7038.1|5
1725377310000|2024-09-03 15:28:30|7052.4|7044.4|7050.3|7038.3|7054|7044.4|7048.9|7038.3|2
1725377320000|2024-09-03 15:28:40|7051.1|7039.1|7045.4|7037.4|7051.3|7039.3|7045.4|7035.8|0
1725377330000|2024-09-03 15:28:50|7045|7037|7048|7036|7049|7037|7042.9|7035.6|3
1725377340000|2024-09-03 15:29:00|7045.2|7037.2|7050.1|7038.1|7050.1|7038.1|7042.8|7035|1
1725377350000|2024-09-03 15:29:10|7050.2|7038.2|7050.2|7038.2|7050.2|7038.2|7050.2|7038.2|0
1725377360000|2024-09-03 15:29:20|7045.8|7033.8|7040.4|7028.4|7045.8|7033.8|7036.9|7026.7|14
1725377370000|2024-09-03 15:29:30|7040|7028|7040.8|7028.8|7043.6|7031.6|7035.3|7027.3|5
1725377380000|2024-09-03 15:29:40|7040.7|7028.7|7041.7|7029.7|7041.7|7029.7|7040.7|7028.7|0
1725377390000|2024-09-03 15:29:50|7037.3|7031.3|7039.1|7027.1|7039.1|7031.3|7037.3|7027.1|2
1725377400000|2024-09-03 15:30:00|7038.9|7026.9|7035.5|7027.5|7038.9|7029.7|7035.5|7024.8|1
1725377410000|2024-09-03 15:30:10|7035.3|7029.3|7042.1|7034.1|7042.1|7034.2|7035.3|7027.8|2
1725377420000|2024-09-03 15:30:20|7045.2|7033.2|7044.8|7036.8|7046|7037|7042.2|7031.7|4
1725377430000|2024-09-03 15:30:30|7044.3|7038.3|7048.6|7040.6|7051.5|7043.2|7044.2|7037.6|8
1725377440000|2024-09-03 15:30:40|7047.3|7041.3|7048.3|7036.3|7048.3|7041.3|7047.2|7035.8|3
1725377450000|2024-09-03 15:30:50|7048.7|7036.7|7047.1|7041.1|7048.9|7041.1|7047.1|7036.7|0
1725377460000|2024-09-03 15:31:00|7047|7041|7047|7041|7047|7041|7047|7041|0
1725377470000|2024-09-03 15:31:10|7047.1|7041.1|7039.8|7031.8|7048.4|7041.1|7039.8|7030.8|5
1725377480000|2024-09-03 15:31:20|7040.6|7028.6|7046.1|7034.1|7046.3|7034.3|7036|7028.6|6
1725377490000|2024-09-03 15:31:30|7045.3|7037.3|7049.2|7043.2|7050.9|7043.2|7044.8|7037.2|6
1725377500000|2024-09-03 15:31:40|7049.1|7043.1|7044|7036|7051.1|7043.1|7044|7033.1|6
1725377510000|2024-09-03 15:31:50|7041.5|7035.5|7036.3|7030.3|7042.4|7035.5|7036.3|7029.1|5
1725377520000|2024-09-03 15:32:00|7035.9|7029.9|7039.6|7027.6|7046.3|7036|7032.4|7026.2|10
1725377530000|2024-09-03 15:32:10|7038.2|7030.2|7052.5|7040.5|7053.1|7043.9|7037.8|7027.8|10
1725377540000|2024-09-03 15:32:20|7049.8|7041.8|7047.2|7039.2|7050.4|7041.8|7047.2|7037.2|2
1725377550000|2024-09-03 15:32:30|7047.1|7039.1|7047|7041|7047.1|7041|7047|7039.1|0
1725377560000|2024-09-03 15:32:40|7050.1|7038.1|7045.8|7037.8|7051.3|7040.9|7044.2|7033.4|6
1725377570000|2024-09-03 15:32:50|7046.5|7040.5|7052.1|7044.1|7052.5|7046|7046.5|7039.3|15
1725377580000|2024-09-03 15:33:00|7053.3|7041.3|7051.2|7043.2|7057.7|7046.3|7049.3|7041.3|11
1725377590000|2024-09-03 15:33:10|7049.6|7043.6|7052.6|7040.6|7056.3|7044.3|7045|7034|11
1725377600000|2024-09-03 15:33:20|7051.5|7043.5|7046.4|7038.4|7053|7043.8|7046.4|7035.1|3
1725377610000|2024-09-03 15:33:30|7046.5|7038.5|7041.2|7029.2|7051.3|7042.8|7038.8|7026.8|16
1725377620000|2024-09-03 15:33:40|7041.9|7029.9|7038.7|7026.7|7041.9|7031.6|7037.6|7026.3|3
1725377630000|2024-09-03 15:33:50|7037.5|7029.5|7046.6|7034.6|7048.3|7037|7037.5|7029.5|5
1725377640000|2024-09-03 15:34:00|7042|7036|7040.3|7032.3|7042|7036|7040.3|7032.3|4
1725377650000|2024-09-03 15:34:10|7039.8|7031.8|7039.3|7031.3|7039.8|7031.8|7039.3|7031.3|2
1725377660000|2024-09-03 15:34:20|7036.5|7028.5|7039.5|7033.5|7041|7035|7034.7|7022.7|16
1725377670000|2024-09-03 15:34:30|7040|7034|7034.9|7022.9|7040.8|7034|7033.7|7022.9|2
1725377680000|2024-09-03 15:34:40|7033.9|7025.9|7042.7|7030.7|7042.7|7030.7|7033.9|7025.9|7
1725377690000|2024-09-03 15:34:50|7042.3|7030.3|7041.8|7035.8|7043.2|7035.8|7041.6|7030.3|1
1725377700000|2024-09-03 15:35:00|7041.4|7035.4|7037.5|7029.5|7041.4|7035.4|7036.9|7028.9|6
1725377710000|2024-09-03 15:35:10|7037.6|7029.6|7037.6|7029.6|7037.6|7029.6|7037.6|7029.6|3
1725377720000|2024-09-03 15:35:20|7038.2|7032.2|7049.8|7037.8|7050|7039.3|7038.2|7032.2|8
1725377730000|2024-09-03 15:35:30|7050.2|7038.2|7047.5|7039.5|7050.3|7039.5|7047.5|7037.8|0
1725377740000|2024-09-03 15:35:40|7047.4|7039.4|7041.6|7029.6|7047.4|7039.4|7039.8|7029.2|2
1725377750000|2024-09-03 15:35:50|7040.2|7034.2|7043.1|7037.1|7045.3|7038.6|7040.1|7029.6|7
1725377760000|2024-09-03 15:36:00|7043.6|7037.6|7040.7|7028.7|7043.6|7037.6|7040.7|7028.7|2
1725377770000|2024-09-03 15:36:10|7040.6|7028.6|7038.1|7030.1|7040.6|7030.1|7032.7|7024.5|8
1725377780000|2024-09-03 15:36:20|7038.5|7030.5|7036.7|7024.7|7038.5|7031.9|7036.7|7024.7|3
1725377790000|2024-09-03 15:36:30|7036.8|7024.8|7038|7030|7039|7030|7034.3|7024.3|4
1725377800000|2024-09-03 15:36:40|7037.2|7029.2|7029.9|7017.9|7037.9|7029.2|7028|7016|9
1725377810000|2024-09-03 15:36:50|7029.5|7017.5|7026.4|7018.4|7030.4|7022.8|7026.1|7015.3|3
1725377820000|2024-09-03 15:37:00|7026.3|7018.3|7023.9|7015.9|7027.5|7018.9|7023.3|7014.5|6
1725377830000|2024-09-03 15:37:10|7024.5|7016.5|7026.7|7020.7|7026.7|7020.7|7024.1|7016.1|7
1725377840000|2024-09-03 15:37:20|7026.3|7020.3|7038.1|7026.1|7038.8|7028|7026.2|7020.2|5
1725377850000|2024-09-03 15:37:30|7038.4|7026.4|7035|7027|7044.4|7036.4|7035|7025.8|8
1725377860000|2024-09-03 15:37:40|7034.5|7026.5|7028.7|7016.7|7037.5|7027.1|7026.2|7015.7|3
1725377870000|2024-09-03 15:37:50|7028.2|7016.2|7028.6|7022.6|7033.1|7022.6|7019.2|7011.7|19
1725377880000|2024-09-03 15:38:00|7028.4|7020.4|7024.7|7012.7|7028.4|7020.4|7018.1|7011.6|19
1725377890000|2024-09-03 15:38:10|7023.2|7015.2|7023.6|7015.6|7025.5|7017.5|7016.9|7010.2|9
1725377900000|2024-09-03 15:38:20|7024.6|7012.6|7023.6|7015.6|7027.6|7018.9|7023|7012.6|4
1725377910000|2024-09-03 15:38:30|7023|7017|7022.4|7010.4|7030.8|7019.3|7022.1|7010.4|6
1725377920000|2024-09-03 15:38:40|7019.9|7011.9|7022.9|7014.9|7025.4|7014.9|7019.9|7011.9|4
1725377930000|2024-09-03 15:38:50|7022.5|7014.5|7022.3|7014.3|7025.4|7017.4|7022.3|7014.3|6
1725377940000|2024-09-03 15:39:00|7017.8|7011.8|7018.8|7012.8|7022.3|7014.8|7017.4|7011.4|17
1725377950000|2024-09-03 15:39:10|7019|7013|7018|7012|7019|7013|7018|7012|0
1725377960000|2024-09-03 15:39:20|7018.4|7012.4|7018.7|7006.7|7020|7014|7017.4|7006.7|17
1725377970000|2024-09-03 15:39:30|7015.9|7007.9|7014.3|7006.3|7025.2|7013.2|7013.9|7006.1|41
1725377980000|2024-09-03 15:39:40|7014.7|7006.7|7014.8|7008.8|7016.9|7009.5|7013.1|7006.3|9
1725377990000|2024-09-03 15:39:50|7014.4|7008.4|7017.3|7009.3|7023.3|7011.8|7013.9|7006.5|13
1725378000000|2024-09-03 15:40:00|7017.8|7011.8|7017.9|7009.9|7021.5|7014.1|7017.8|7009.4|8
1725378010000|2024-09-03 15:40:10|7018.2|7010.2|7019.4|7013.4|7019.6|7013.4|7017.6|7010.2|3
1725378020000|2024-09-03 15:40:20|7022.7|7014.7|7029.9|7017.9|7029.9|7021.3|7021.6|7013.6|7
1725378030000|2024-09-03 15:40:30|7028.6|7020.6|7029.9|7021.9|7032.9|7023.3|7028.6|7020.4|2
1725378040000|2024-09-03 15:40:40|7026.1|7018.1|7025.5|7019.5|7029.1|7019.5|7024.6|7017.1|4
1725378050000|2024-09-03 15:40:50|7026|7020|7032.7|7026.7|7034.2|7026.9|7026|7015.5|24
1725378060000|2024-09-03 15:41:00|7033.4|7021.4|7032|7026|7033.4|7027.1|7031.4|7021.4|6
1725378070000|2024-09-03 15:41:10|7033|7027|7031.2|7019.2|7033|7027|7024.5|7018.1|11
1725378080000|2024-09-03 15:41:20|7031.1|7019.1|7027.9|7019.9|7031.2|7023.2|7027.5|7019.1|3
1725378090000|2024-09-03 15:41:30|7028|7020|7028.1|7022.1|7028.1|7022.1|7027.2|7019.2|7
1725378100000|2024-09-03 15:41:40|7028|7022|7019|7013|7028|7022|7018.4|7011.2|8
1725378110000|2024-09-03 15:41:50|7015.3|7009.3|7018.1|7010.1|7020.9|7010.4|7014.4|7008.4|10
1725378120000|2024-09-03 15:42:00|7017.9|7009.9|7018|7006|7018.5|7011.9|7017.5|7006|5
1725378130000|2024-09-03 15:42:10|7017.6|7005.6|7017|7011|7018.6|7011|7016.9|7005.6|1
1725378140000|2024-09-03 15:42:20|7016.2|7010.2|7017.9|7011.9|7019.5|7012|7016|7007.5|10
1725378150000|2024-09-03 15:42:30|7018.3|7012.3|7026.5|7020.5|7027.2|7020.5|7018.3|7012.3|3
1725378160000|2024-09-03 15:42:40|7026.7|7020.7|7026.7|7020.7|7027.2|7020.7|7024.7|7016.7|8
1725378170000|2024-09-03 15:42:50|7032.2|7020.2|7031.6|7023.6|7032.2|7023.7|7029|7020.2|10
1725378180000|2024-09-03 15:43:00|7031.7|7025.6|7030.9|7018.9|7031.7|7025.7|7028|7018.8|6
1725378190000|2024-09-03 15:43:10|7029.8|7021.8|7026.5|7014.5|7030.5|7021.8|7023.1|7013.7|6
1725378200000|2024-09-03 15:43:20|7025.3|7017.3|7030.3|7024.3|7032.1|7024.3|7025.3|7017.3|2
1725378210000|2024-09-03 15:43:30|7032.1|7024.1|7032.5|7026.5|7033|7026.5|7030.6|7020.5|14
1725378220000|2024-09-03 15:43:40|7032.7|7020.7|7033|7025|7033.5|7025|7025.5|7019.5|12
1725378230000|2024-09-03 15:43:50|7032|7024|7040.3|7028.3|7040.3|7028.3|7032|7024|5
1725378240000|2024-09-03 15:44:00|7040.4|7028.4|7045.4|7033.4|7045.6|7035.8|7040.3|7028.3|4
1725378250000|2024-09-03 15:44:10|7043.9|7035.9|7045.1|7039.1|7053|7042.1|7043.9|7035.8|2
1725378260000|2024-09-03 15:44:20|7045.8|7039.8|7051.9|7039.9|7052.6|7046.4|7045.8|7039.8|17
1725378270000|2024-09-03 15:44:30|7051.8|7039.8|7036.8|7030.8|7051.8|7040.6|7036.8|7027.2|11
1725378280000|2024-09-03 15:44:40|7038.8|7032.8|7042.4|7034.4|7045|7034.6|7038.8|7032.8|9
1725378290000|2024-09-03 15:44:50|7042.7|7036.7|7050.7|7042.7|7053.1|7042.7|7042.7|7036.7|7
1725378300000|2024-09-03 15:45:00|7050.5|7042.5|7049.9|7041.9|7053|7043.7|7048.5|7041|6
1725378310000|2024-09-03 15:45:10|7049.2|7043.2|7039.7|7027.7|7049.9|7043.3|7039.2|7027.7|11
1725378320000|2024-09-03 15:45:20|7039.3|7027.3|7036.6|7028.6|7042.4|7033.5|7036|7025.6|10
1725378330000|2024-09-03 15:45:30|7035|7029|7035.6|7029.6|7040.4|7029.7|7035|7028.4|2
1725378340000|2024-09-03 15:45:40|7035.1|7027.1|7030.5|7022.5|7035.1|7027.2|7025.7|7017.7|8
1725378350000|2024-09-03 15:45:50|7030.1|7024.1|7040|7032|7042.7|7034.7|7029.9|7023.9|8
1725378360000|2024-09-03 15:46:00|7040.8|7032.8|7041.9|7035.9|7044.5|7036.5|7038.3|7027.5|9
1725378370000|2024-09-03 15:46:10|7042.1|7034.1|7041.4|7033.4|7043.5|7037.5|7041.1|7031.3|27
1725378380000|2024-09-03 15:46:20|7040|7032|7035.6|7027.6|7043.9|7035.3|7035.6|7024.1|9
1725378390000|2024-09-03 15:46:30|7035.5|7027.5|7043.3|7031.3|7043.9|7031.9|7033.4|7025.1|4
1725378400000|2024-09-03 15:46:40|7043.1|7031.1|7035.4|7029.4|7045.5|7035.3|7035.4|7028.2|10
1725378410000|2024-09-03 15:46:50|7037.2|7029.2|7060.4|7052.4|7061.6|7052.4|7035.3|7028.8|19
1725378420000|2024-09-03 15:47:00|7062.9|7050.9|7055.9|7047.9|7062.9|7053.9|7055.3|7047.3|13
1725378430000|2024-09-03 15:47:10|7054.1|7048.1|7055|7043|7057.6|7048.1|7054.1|7042.5|2
1725378440000|2024-09-03 15:47:20|7055.2|7043.2|7046|7038|7055.2|7043.2|7044.5|7034.3|11
1725378450000|2024-09-03 15:47:30|7046.2|7038.2|7036.3|7028.3|7046.2|7038.2|7035.9|7025.6|6
1725378460000|2024-09-03 15:47:40|7035.9|7027.9|7031.9|7023.9|7037.2|7027.9|7031.1|7021.6|9
1725378470000|2024-09-03 15:47:50|7032.3|7024.3|7023.9|7015.9|7032.8|7026.8|7022.7|7015.9|18
1725378480000|2024-09-03 15:48:00|7023.8|7015.8|7033.2|7027.2|7038.9|7028.7|7023|7011.5|43
1725378490000|2024-09-03 15:48:10|7034.5|7026.5|7035|7027|7040.3|7033.8|7029.9|7023.7|30
1725378500000|2024-09-03 15:48:20|7033.2|7027.2|7036.2|7024.2|7036.2|7027.2|7026.4|7020.1|31
1725378510000|2024-09-03 15:48:30|7034.6|7026.6|7036.3|7030.3|7036.4|7030.3|7032|7026|43
1725378520000|2024-09-03 15:48:40|7034.6|7028.6|7033.4|7025.4|7043.7|7034.7|7033.1|7025.1|50
1725378530000|2024-09-03 15:48:50|7032.2|7024.2|7041.7|7029.7|7041.7|7030.8|7030.8|7021.6|29
1725378540000|2024-09-03 15:49:00|7040.1|7034.1|7036.8|7030.8|7040.8|7034.8|7032.5|7022.8|52
1725378550000|2024-09-03 15:49:10|7041.7|7029.7|7051.2|7045.2|7051.7|7045.2|7038.7|7029.7|49
1725378560000|2024-09-03 15:49:20|7052.6|7044.6|7070.2|7058.2|7070.8|7061|7046.1|7037.1|57
1725378570000|2024-09-03 15:49:30|7070.3|7058.3|7088|7080|7095.8|7084.7|7068.6|7058.3|72
1725378580000|2024-09-03 15:49:40|7088.4|7076|7095.1|7083.1|7095.1|7087.8|7081.3|7073.5|72
1725378590000|2024-09-03 15:49:50|7093.3|7085.3|7085.5|7079.5|7093.3|7085.8|7079.5|7071.2|89
1725378600000|2024-09-03 15:50:00|7086.1|7078.1|7094.5|7088.5|7095|7089|7086.1|7074.7|32
1725378610000|2024-09-03 15:50:10|7094.6|7088.6|7085.4|7077.4|7095.1|7088.6|7084|7072|26
1725378620000|2024-09-03 15:50:20|7083.5|7071.5|7079.1|7073.1|7084.3|7075.1|7078.5|7071.5|14
1725378630000|2024-09-03 15:50:30|7078.8|7072.8|7077|7065|7079.2|7073.2|7074.6|7063.9|8
1725378640000|2024-09-03 15:50:40|7071.9|7065.9|7074.9|7066.9|7077|7066.9|7071.9|7064.8|3
1725378650000|2024-09-03 15:50:50|7074.6|7066.6|7073.8|7065.8|7074.6|7066.6|7071.7|7065.7|4
1725378660000|2024-09-03 15:51:00|7073.9|7065.9|7073.7|7067.7|7073.9|7067.9|7073.4|7065.9|1
1725378670000|2024-09-03 15:51:10|7073.5|7067.5|7073.3|7065.3|7076.3|7067.8|7072.4|7062|11
1725378680000|2024-09-03 15:51:20|7075.4|7067.4|7076|7068|7076.3|7070.1|7075|7063|8
1725378690000|2024-09-03 15:51:30|7076.3|7068.3|7084.8|7072.8|7084.8|7072.8|7075.2|7063.2|15
1725378700000|2024-09-03 15:51:40|7084|7072|7081.9|7069.9|7084|7072|7081.5|7069.5|1
1725378710000|2024-09-03 15:51:50|7078.7|7070.7|7089|7077|7089.9|7077.9|7078.1|7069.1|2
1725378720000|2024-09-03 15:52:00|7088.8|7076.8|7087.5|7075.5|7089.2|7077.3|7077.9|7069.1|3
1725378730000|2024-09-03 15:52:10|7087|7075|7089.2|7077.2|7089.2|7077.2|7087|7075|0
1725378740000|2024-09-03 15:52:20|7087.5|7075.5|7087.6|7075.6|7087.6|7075.6|7078.5|7069|4
1725378750000|2024-09-03 15:52:30|7088.7|7076.7|7089.5|7077.5|7090.5|7082|7088.5|7076.5|0
1725378760000|2024-09-03 15:52:40|7090.3|7078.3|7090.1|7078.1|7091|7079|7087.5|7075.5|0
1725378770000|2024-09-03 15:52:50|7086.6|7078.6|7089.6|7081.6|7090.2|7081.6|7081.8|7074.2|4
1725378780000|2024-09-03 15:53:00|7090.4|7082.4|7088|7076|7091.5|7082.4|7088|7076|1
1725378790000|2024-09-03 15:53:10|7087.3|7075.3|7086.6|7074.6|7087.3|7075.3|7086.5|7074.5|0
1725378800000|2024-09-03 15:53:20|7084.4|7072.4|7072.9|7064.9|7084.4|7072.4|7072.9|7061.6|6
1725378810000|2024-09-03 15:53:30|7073.2|7065.2|7071.7|7063.7|7074.8|7065.2|7070.8|7059.6|2
1725378820000|2024-09-03 15:53:40|7071|7063|7071.8|7065.8|7073|7067|7071|7063|2
1725378830000|2024-09-03 15:53:50|7071|7065|7071.2|7063.2|7071.7|7065|7070.6|7063.2|2
1725378840000|2024-09-03 15:54:00|7071.3|7063.3|7087.2|7075.2|7090.5|7078.5|7071.3|7062.8|4
1725378850000|2024-09-03 15:54:10|7088.5|7076.5|7090|7078|7095.5|7086|7088.5|7076.5|7
1725378860000|2024-09-03 15:54:20|7089.6|7077.6|7093.9|7085.9|7094.5|7086.9|7087.2|7076.1|4
1725378870000|2024-09-03 15:54:30|7094.5|7086.5|7092.8|7080.8|7094.9|7087.2|7092.8|7080.8|2
1725378880000|2024-09-03 15:54:40|7091.3|7079.3|7094.2|7082.2|7094.2|7082.2|7090.9|7078.9|1
1725378890000|2024-09-03 15:54:50|7091.7|7079.7|7082.6|7074.6|7091.7|7079.7|7082.6|7071.7|4
1725378900000|2024-09-03 15:55:00|7089.4|7077.4|7095.3|7083.3|7095.9|7083.9|7089.4|7077.4|2
1725378910000|2024-09-03 15:55:10|7090.3|7084.3|7091.7|7079.7|7092.7|7084.7|7090.3|7079.7|1
1725378920000|2024-09-03 15:55:20|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|0
1725378930000|2024-09-03 15:55:30|7094.4|7082.4|7090.6|7082.6|7094.6|7085.4|7090.6|7079.2|6
1725378940000|2024-09-03 15:55:40|7088.8|7082.8|7091.2|7085.2|7091.2|7085.2|7088.8|7082.8|2
1725378950000|2024-09-03 15:55:50|7090.5|7084.5|7090.7|7082.7|7090.7|7084.5|7090.5|7082.7|1
1725378970000|2024-09-03 15:56:10|7090.9|7082.9|7091|7085|7091.1|7085|7090.7|7082.9|7
1725378990000|2024-09-03 15:56:30|7090.9|7084.9|7091.4|7085.4|7091.4|7085.4|7090.9|7084.9|12
1725379000000|2024-09-03 15:56:40|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|0
1725379010000|2024-09-03 15:56:50|7090.6|7084.6|7091.3|7085.3|7091.3|7085.3|7090.6|7084.6|27
1725379020000|2024-09-03 15:57:00|7091.2|7085.2|7101.5|7089.5|7105.4|7093.4|7091.2|7085.2|7
1725379030000|2024-09-03 15:57:10|7098.4|7086.4|7092.4|7084.4|7099.9|7087.9|7091|7083.3|6
1725379040000|2024-09-03 15:57:20|7090.6|7084.6|7081.1|7069.1|7097.5|7089.5|7081.1|7069.1|7
1725379050000|2024-09-03 15:57:30|7085.1|7073.1|7089.7|7077.7|7089.7|7077.7|7085.1|7073.1|1
1725379070000|2024-09-03 15:57:50|7085.6|7077.6|7085.6|7077.6|7085.6|7079.1|7085.1|7077.6|0
1725379080000|2024-09-03 15:58:00|7085.7|7079.7|7085.4|7073.4|7085.8|7079.7|7081|7073|2
1725379090000|2024-09-03 15:58:10|7085.9|7073.9|7081.4|7075.4|7085.9|7075.4|7081.4|7073.9|0
1725379100000|2024-09-03 15:58:20|7081.9|7075.9|7100.1|7088.1|7100.1|7088.9|7081.9|7074.9|5
1725379110000|2024-09-03 15:58:30|7101.7|7089.7|7093.4|7087.4|7101.7|7089.7|7093|7081|2
1725379120000|2024-09-03 15:58:40|7094|7088|7093.6|7087.6|7094|7088|7093.5|7087.5|0
1725379130000|2024-09-03 15:58:50|7091|7079|7093.5|7081.5|7094.9|7084.6|7088.1|7077.2|3
1725379140000|2024-09-03 15:59:00|7090.7|7082.7|7082.2|7074.2|7090.7|7082.7|7082.2|7074.2|3
1725379150000|2024-09-03 15:59:10|7081.8|7073.8|7093.3|7081.3|7095.1|7083.1|7081.7|7073.7|2
1725379160000|2024-09-03 15:59:20|7092.3|7080.3|7090.7|7078.7|7092.3|7080.3|7087.7|7078.7|0
1725379170000|2024-09-03 15:59:30|7089.9|7077.9|7090.3|7078.3|7091.6|7079.6|7089.9|7077.9|0
1725379180000|2024-09-03 15:59:40|7085.7|7079.7|7094.7|7082.7|7095.2|7083.2|7085.2|7079.2|4
1725379190000|2024-09-03 15:59:50|7097|7085|7092.6|7084.6|7099.3|7087.3|7092.5|7084.6|1
1725379200000|2024-09-03 16:00:00|7097.8|7085.8|7092.9|7086.9|7098.4|7087.7|7090.7|7080.2|2
1725379210000|2024-09-03 16:00:10|7092.7|7086.7|7091.5|7079.5|7093.3|7086.7|7091.5|7079.5|6
1725379220000|2024-09-03 16:00:20|7092|7080|7093.6|7081.6|7093.6|7081.6|7091.9|7079.9|1
1725379230000|2024-09-03 16:00:30|7090.7|7078.7|7089.1|7081.1|7090.7|7082.9|7087.7|7077.7|0
1725379240000|2024-09-03 16:00:40|7093.8|7085.8|7093.8|7087.8|7093.8|7087.8|7093.8|7085.8|3
1725379250000|2024-09-03 16:00:50|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|2
1725379260000|2024-09-03 16:01:00|7102.4|7090.4|7101.4|7089.4|7102.4|7091.8|7099.8|7089.4|1
1725379270000|2024-09-03 16:01:10|7098.6|7090.6|7096.9|7090.9|7098.6|7090.9|7096.9|7090.6|0
1725379280000|2024-09-03 16:01:20|7104.6|7092.6|7104.6|7092.6|7104.6|7092.6|7104.6|7092.6|2
1725379290000|2024-09-03 16:01:30|7101.2|7089.2|7108.4|7096.4|7113|7101|7101.2|7089.2|16
1725379300000|2024-09-03 16:01:40|7111.2|7099.2|7113.7|7101.7|7113.7|7101.7|7106.6|7094.6|0
1725379310000|2024-09-03 16:01:50|7109.7|7097.7|7122.6|7114.6|7122.6|7114.6|7108.8|7096.8|10
1725379320000|2024-09-03 16:02:00|7120.7|7108.7|7116.6|7108.6|7120.7|7108.7|7116.2|7107.2|2
1725379330000|2024-09-03 16:02:10|7116.5|7108.5|7122|7116|7122|7116|7116.5|7105.3|5
1725379350000|2024-09-03 16:02:30|7121.9|7115.9|7110|7098|7121.9|7115.9|7110|7098|1
1725379360000|2024-09-03 16:02:40|7110.5|7098.5|7114.9|7102.9|7115.4|7106.4|7109|7098.2|3
1725379370000|2024-09-03 16:02:50|7119.2|7107.2|7112.7|7100.7|7120|7108|7112.7|7100.7|1
1725379380000|2024-09-03 16:03:00|7113.9|7101.9|7113.3|7101.3|7114|7102|7113.3|7101.3|0
1725379390000|2024-09-03 16:03:10|7109.7|7101.7|7113.5|7101.5|7113.9|7101.9|7109.4|7101.4|1
1725379400000|2024-09-03 16:03:20|7114.6|7102.6|7106.2|7098.2|7115.2|7103.2|7106.2|7094.2|3
1725379420000|2024-09-03 16:03:40|7104|7098|7103.7|7095.7|7104.7|7098|7103.5|7092.7|1
1725379430000|2024-09-03 16:03:50|7103.6|7095.6|7101.8|7093.8|7103.6|7095.9|7101.8|7093.8|1
1725379440000|2024-09-03 16:04:00|7101.7|7093.7|7103.5|7091.5|7103.5|7093.7|7101.7|7091.5|1
1725379450000|2024-09-03 16:04:10|7103.1|7091.1|7104.9|7092.9|7106.7|7094.7|7103|7091|0
1725379460000|2024-09-03 16:04:20|7104.1|7092.1|7099.3|7091.3|7104.1|7092.8|7099.3|7090.1|0
1725379470000|2024-09-03 16:04:30|7099.1|7091.1|7097.3|7091.3|7099.1|7091.3|7097.3|7091.1|0
1725379480000|2024-09-03 16:04:40|7097|7091|7100|7092|7100.2|7093|7097|7091|2
1725379500000|2024-09-03 16:05:00|7099.8|7091.8|7097.2|7091.2|7102.6|7091.8|7097.2|7090.6|1
1725379510000|2024-09-03 16:05:10|7097.1|7091.1|7105.2|7093.2|7105.2|7093.6|7097.1|7091.1|2
1725379520000|2024-09-03 16:05:20|7106.3|7094.3|7094.3|7086.3|7106.7|7094.7|7091|7083.8|4
1725379530000|2024-09-03 16:05:30|7092.3||7094.3||7094.3||7092.3||0
1725379540000|2024-09-03 16:05:40|7094.2|7086.2|7094.2|7086.2|7094.2|7086.2|7094.2|7086.2|0
1725379550000|2024-09-03 16:05:50|7092.4|7086.4|7090.8|7084.8|7092.4|7086.4|7090.8|7084.8|1
1725379560000|2024-09-03 16:06:00|7090.5|7084.5|7092.1|7080.1|7092.1|7084.5|7082|7075.5|6
1725379570000|2024-09-03 16:06:10|7093.1|7081.1|7094.1|7082.1|7095.3|7083.3|7093.1|7081.1|0
1725379580000|2024-09-03 16:06:20|7093.7|7081.7|7094.1|7082.1|7094.1|7082.1|7093.7|7081.7|0
1725379590000|2024-09-03 16:06:30|7093.7|7081.7|7089.7|7081.7|7094.1|7082.1|7089.7|7081.7|0
1725379600000|2024-09-03 16:06:40|7089.6|7081.6|7093.4|7081.4|7094|7082|7089.6|7081.4|1
1725379620000|2024-09-03 16:07:00|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|0
1725379630000|2024-09-03 16:07:10|7091.7|7083.7|7093|7081|7093|7083.7|7091.7|7081|3
1725379640000|2024-09-03 16:07:20|7092.6|7080.6|7087.8|7081.8|7092.6|7081.8|7087.8|7080.6|1
1725379650000|2024-09-03 16:07:30|7087.5|7081.5|7094.6|7082.6|7094.6|7082.6|7087|7081|1
1725379660000|2024-09-03 16:07:40|7094|7086|7094|7086|7094.4|7086.4|7094|7086|0
1725379670000|2024-09-03 16:07:50|7093.7|7085.7|7090.2|7082.2|7093.7|7085.7|7090.2|7082.2|1
1725379680000|2024-09-03 16:08:00|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1725379690000|2024-09-03 16:08:10|7088|7082|7087|7081|7088|7082|7087|7081|2
1725379700000|2024-09-03 16:08:20|7086.9|7080.9|7085.2|7079.2|7087|7081|7085.2|7079.2|2
1725379710000|2024-09-03 16:08:30|7084.4|7078.4|7094.7|7082.7|7094.7|7082.7|7084.4|7078.4|2
1725379720000|2024-09-03 16:08:40|7095.2|7083.2|7095.2|7083.2|7095.2|7083.2|7095.2|7083.2|0
1725379730000|2024-09-03 16:08:50|7094.1|7082.1|7089|7083|7094.1|7083|7089|7081.1|0
1725379740000|2024-09-03 16:09:00|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|0
1725379750000|2024-09-03 16:09:10|7089.7|7077.7|7089.5|7077.5|7089.7|7077.7|7089.5|7077.5|1
1725379760000|2024-09-03 16:09:20|7086.7|7078.7|7089.5|7077.5|7090.4|7080|7084.2|7077.5|1
1725379770000|2024-09-03 16:09:30|7090.7|7078.7|7087.2|7079.2|7090.7|7079.2|7087.2|7077.6|0
1725379790000|2024-09-03 16:09:50|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|0
1725379810000|2024-09-03 16:10:10|7085|7079|7087.6|7075.6|7089|7079.4|7083.2|7074.5|3
1725379820000|2024-09-03 16:10:20|7083.5|7075.5|7089.6|7083.6|7089.6|7083.6|7083.5|7075.5|2
1725379830000|2024-09-03 16:10:30|7094.5|7082.5|7092.3|7080.3|7094.5|7085.3|7092.3|7080.3|1
1725379840000|2024-09-03 16:10:40|7091.7|7079.7|7091.1|7079.1|7091.7|7079.7|7091.1|7079.1|0
1725379850000|2024-09-03 16:10:50|7087.4|7079.4|7087.4|7079.4|7087.4|7079.4|7087.4|7079.4|0
1725379860000|2024-09-03 16:11:00|||||||||1
1725379870000|2024-09-03 16:11:10|7086.9|7078.9|7085.3|7079.3|7086.9|7079.3|7085.3|7078.7|0
1725379880000|2024-09-03 16:11:20|7084.9|7078.9|7088.3|7076.3|7088.7|7078.9|7083.1|7076.3|4
1725379890000|2024-09-03 16:11:30|7088.2|7076.2|7088.2|7076.2|7088.2|7078.6|7086.6|7076.2|0
1725379900000|2024-09-03 16:11:40|7087.2|7075.2|7082.9|7074.9|7087.2|7076.2|7082.9|7074.9|0
1725379910000|2024-09-03 16:11:50|7089.6|7077.6|7091|7079|7091|7079|7089.6|7077.6|2
1725379920000|2024-09-03 16:12:00|7087.4|7079.4|7086.3|7074.3|7088.3|7079.5|7084.7|7074.3|0
1725379930000|2024-09-03 16:12:10|7086.7|7074.7|7081.3|7075.3|7087.1|7075.8|7081.3|7074.3|0
1725379940000|2024-09-03 16:12:20|7083.8|7075.8|7085.8|7079.8|7088.1|7079.8|7083.8|7074.2|1
1725379950000|2024-09-03 16:12:30|7085.4|7079.4|7081.2|7075.2|7085.4|7079.4|7080.9|7074.9|2
1725379970000|2024-09-03 16:12:50|7080.2|7074.2|7084.5|7076.5|7084.5|7076.5|7080.2|7074.2|3
1725379980000|2024-09-03 16:13:00|7084|7078.5|7084|7078|7084.3|7078.5|7084|7076.3|0
1725380000000|2024-09-03 16:13:20|7088.3|7076.3|7088.5|7076.5|7088.5|7078.9|7086.9|7076.3|1
1725380010000|2024-09-03 16:13:30|7088.6|7076.6|7088.2|7080.2|7088.6|7082.5|7087.9|7076.6|1
1725380020000|2024-09-03 16:13:40|7087.9|7079.9|7086.1|7080.1|7087.9|7080.1|7086.1|7079.9|0
1725380030000|2024-09-03 16:13:50|7086.6|7080.6|7093|7087|7093.9|7087.9|7086.6|7080.6|3
1725380040000|2024-09-03 16:14:00|7093.2|7085.2|7094.2|7082.2|7094.2|7085.2|7093.2|7081.8|0
1725380050000|2024-09-03 16:14:10|7092.9|7084.9|7095.8|7087.8|7096.9|7087.8|7092.9|7084.9|7
1725380060000|2024-09-03 16:14:20|7095.5|7087.5|7095.3|7087.3|7095.5|7087.5|7095.3|7083.3|7
1725380070000|2024-09-03 16:14:30|7094.7|7088.7|7094.3|7086.3|7095|7088.7|7094.3|7086.3|0
1725380080000|2024-09-03 16:14:40|7094.9|7086.9|7088.5|7080.5|7094.9|7086.9|7086.3|7080.3|6
1725380090000|2024-09-03 16:14:50|7089.2|7081.2|7088.7|7082.7|7089.2|7082.7|7088.7|7081.2|0
1725380100000|2024-09-03 16:15:00|7088.6|7082.6|7094|7086|7094|7086|7088.6|7080.7|3
1725380110000|2024-09-03 16:15:10|7093.9|7085.9|7094.9|7086.9|7094.9|7086.9|7092.4|7085.8|3
1725380120000|2024-09-03 16:15:20|7096|7090|7096|7090|7096|7090|7096|7090|11
1725380130000|2024-09-03 16:15:30|7095.9|7089.9|7092.9|7086.9|7096.1|7089.9|7092.9|7086.9|0
1725380140000|2024-09-03 16:15:40|7093.1|7081.1|7091.5|7083.5|7093.1|7083.5|7091.5|7081.1|1
1725380150000|2024-09-03 16:15:50|7091.7|7085.5|7091.4|7085.4|7091.7|7085.5|7091|7083.6|1
1725380160000|2024-09-03 16:16:00|7091.6|7083.6|7091.7|7083.7|7091.7|7083.7|7091.6|7083.6|0
1725380170000|2024-09-03 16:16:10|7091.5|7085.5|7094.1|7088.1|7094.9|7088.9|7090.2|7084.2|2
1725380190000|2024-09-03 16:16:30||7086.1||7086.1||7086.1||7086.1|0
1725380200000|2024-09-03 16:16:40|7091.4|7085.4|7091.7|7085.7|7091.9|7085.7|7091.4|7083.9|0
1725380210000|2024-09-03 16:16:50|7093.9|7085.9|7092.4|7084.4|7093.9|7085.9|7092.4|7084.4|1
1725380220000|2024-09-03 16:17:00|7092.3|7084.3|7090.3|7082.3|7092.3|7084.3|7090.3|7079.9|0
1725380230000|2024-09-03 16:17:10|7087.4|7081.4|7094.7|7088.7|7094.7|7088.7|7087.4|7081.4|2
1725380240000|2024-09-03 16:17:20|7096.2|7088.2|7090.4|7082.4|7096.4|7088.4|7090.4|7082.4|3
1725380250000|2024-09-03 16:17:30|7090.8|7082.8|7096.9|7088.9|7096.9|7088.9|7090.8|7082.8|4
1725380260000|2024-09-03 16:17:40|7095.7|7087.7|7095.7|7087.7|7098.1|7087.7|7095.7|7086.1|0
1725380270000|2024-09-03 16:17:50|7093.8|7085.8|7089.9|7083.9|7096.9|7085.8|7089.9|7082.2|1
1725380280000|2024-09-03 16:18:00|7090|7084|7087.5|7081.5|7090|7084|7087.5|7081.5|1
1725380290000|2024-09-03 16:18:10|7086.9|7080.9|7089.4|7077.4|7089.4|7080.9|7082.8|7075.7|6
1725380300000|2024-09-03 16:18:20|7088.2|7076.2|7084.5|7076.5|7088.2|7076.5|7084.5|7075.3|0
1725380310000|2024-09-03 16:18:30|7084.4|7076.4|7082.4|7076.4|7084.4|7076.4|7082.4|7076.4|0
1725380330000|2024-09-03 16:18:50|7084.4|7076.3|7084.3|7076.3|7084.4|7076.3|7082.4|7076.3|1
1725380340000|2024-09-03 16:19:00|7095.6|7083.6|7095.3|7083.3|7095.6|7084.9|7092.9|7083.3|2
1725380350000|2024-09-03 16:19:10|7092.1|7080.1|7086|7078|7092.1|7080.1|7086|7076|1
1725380370000|2024-09-03 16:19:30|7086.4|7078.4|7083.8|7077.8|7086.4|7078.4|7083.8|7077.8|0
1725380380000|2024-09-03 16:19:40|7084.1|7078.1|7094.7|7082.7|7094.7|7084|7084.1|7078.1|18
1725380400000|2024-09-03 16:20:00|7094.9|7082.9|7086.8|7080.8|7094.9|7082.9|7086.8|7078.6|0
1725380410000|2024-09-03 16:20:10|7094.5|7082.5|7095.3|7083.3|7095.3|7083.3|7094.5|7082.5|1
1725380420000|2024-09-03 16:20:20|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|0
1725380430000|2024-09-03 16:20:30|7091.2|7085.2|7090.9|7084.9|7091.2|7085.2|7090.9|7084.9|0
1725380440000|2024-09-03 16:20:40|7091.6|7083.6|7091.6|7083.6|7091.6|7083.6|7091.6|7083.6|1
1725380450000|2024-09-03 16:20:50|7089.6||7089.6||7089.6||7089.6||0
1725380460000|2024-09-03 16:21:00|7089.7|7083.7|7092.5|7084.5|7096.5|7088.5|7089.7|7083.7|3
1725380470000|2024-09-03 16:21:10|7095.3|7083.3|7095.5|7083.5|7095.5|7083.5|7095.3|7083.3|0
1725380480000|2024-09-03 16:21:20|7091.7|7083.7|7090.3|7084.3|7091.7|7084.3|7090.3|7083.7|0
1725380490000|2024-09-03 16:21:30|7090.2|7084.2|7084.2|7078.2|7090.7|7084.2|7084.2|7078.2|2
1725380500000|2024-09-03 16:21:40|7083.9|7077.9|7086.8|7078.8|7091.7|7079.7|7083.9|7077.8|2
1725380520000|2024-09-03 16:22:00|7084.8||7084.8||7084.8||7084.8||0
1725380530000|2024-09-03 16:22:10|7084.7|7078.7|7090.9|7078.9|7090.9|7081.1|7084.7|7078.2|1
1725380540000|2024-09-03 16:22:20|7089.4|7081.4|7089.1|7081.1|7090.3|7084.3|7089.1|7081.1|1
1725380550000|2024-09-03 16:22:30|7090.2|7084.2|7093.2|7085.2|7093.2|7085.2|7090.2|7084.2|2
1725380560000|2024-09-03 16:22:40|7091.9|7083.9|7089.6|7083.6|7091.9|7084.1|7089.6|7083.5|0
1725380580000|2024-09-03 16:23:00|7089|7081|7089|7081|7089|7081|7089|7081|2
1725380590000|2024-09-03 16:23:10|7088.8|7080.8|7082.5|7076.5|7088.8|7080.8|7082.5|7076.5|2
1725380600000|2024-09-03 16:23:20|7090.6|7078.6|7091.5|7079.5|7091.5|7079.5|7090.6|7078.6|2
1725380610000|2024-09-03 16:23:30|7091.1|7079.1|7090.9|7078.9|7091.1|7079.1|7090.9|7078.9|0
1725380620000|2024-09-03 16:23:40|7088.9|7076.9|7077.9|7069.9|7088.9|7077.6|7076|7069.9|2
1725380630000|2024-09-03 16:23:50|7078|7070|7077.5|7071.5|7078|7071.5|7077.5|7070|1
1725380640000|2024-09-03 16:24:00|7077.9|7069.9|7084.3|7072.3|7084.3|7072.3|7076.6|7067.4|3
1725380650000|2024-09-03 16:24:10|7084.6|7072.6|7086.2|7074.2|7086.2|7074.2|7084.6|7072.6|0
1725380660000|2024-09-03 16:24:20|7085|7077|7090.3|7078.3|7090.3|7078.8|7082.7|7076.7|1
1725380670000|2024-09-03 16:24:30|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|0
1725380680000|2024-09-03 16:24:40|7090.3|7078.3|7090.3|7078.3|7090.3|7078.3|7090.3|7078.3|0
1725380690000|2024-09-03 16:24:50|7086.7|7078.7|7083|7077|7086.7|7078.7|7083|7077|1
1725380700000|2024-09-03 16:25:00|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|1
1725380710000|2024-09-03 16:25:10|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|0
1725380720000|2024-09-03 16:25:20|7082.7|7076.7|7082|7076|7082.7|7076.7|7082|7076|0
1725380730000|2024-09-03 16:25:30|7082.1|7076.1|7089|7077|7090.2|7079.1|7082.1|7075.8|3
1725380740000|2024-09-03 16:25:40|7087|7079|7083.1|7077.1|7091.1|7079.1|7083.1|7076.5|1
1725380750000|2024-09-03 16:25:50|7082.5|7076.5|7082.5|7076.5|7082.5|7076.5|7082.5|7076.5|0
1725380760000|2024-09-03 16:26:00|7082.9|7076.9|7078.3|7070.3|7082.9|7076.9|7078.3|7070.3|2
1725380770000|2024-09-03 16:26:10|7076.9|7070.9|7072|7066|7076.9|7070.9|7072|7066|1
1725380780000|2024-09-03 16:26:20|7071.6|7065.6|7077|7069|7077.4|7069|7071.6|7065.4|3
1725380790000|2024-09-03 16:26:30|7076.9|7068.9|7076.9|7068.9|7076.9|7068.9|7076.9|7068.9|0
1725380810000|2024-09-03 16:26:50|7074.3|7068.3|7079|7071|7079|7071|7074.3|7068.3|1
1725380820000|2024-09-03 16:27:00|7083.5|7071.5|7082.3|7070.3|7083.5|7071.5|7082.3|7070.3|0
1725380830000|2024-09-03 16:27:10|7079.5|7071.5|7079.2|7071.2|7079.5|7071.5|7079.2|7071.2|0
1725380840000|2024-09-03 16:27:20|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|0
1725380850000|2024-09-03 16:27:30|7077|7071|7074.9|7068.9|7077.1|7071|7074.9|7068.7|1
1725380860000|2024-09-03 16:27:40|7074.7|7068.7|7073.8|7067.8|7074.7|7068.7|7073.8|7067.8|0
1725380870000|2024-09-03 16:27:50|7072.6|7066.6|7078.7|7066.7|7078.7|7067.9|7069|7063|3
1725380880000|2024-09-03 16:28:00|7080.2|7068.2|7081|7069|7081|7069|7080.2|7068.2|0
1725380890000|2024-09-03 16:28:10|7081.1|7069.1|7077.2|7069.2|7081.1|7069.2|7077.2|7069.1|0
1725380910000|2024-09-03 16:28:30|7077.4|7069.4|7077.3|7069.3|7077.4|7069.4|7077.3|7069.3|1
1725380920000|2024-09-03 16:28:40|7077.1|7069.1|7075.3|7069.3|7077.1|7069.3|7075.3|7069.1|0
1725380930000|2024-09-03 16:28:50|7074.8|7068.8|7069.2|7063.2|7074.8|7068.8|7069.2|7062.8|2
1725380940000|2024-09-03 16:29:00|7069|7063|7068.4|7062.4|7069|7063|7068.4|7062.4|1
1725380950000|2024-09-03 16:29:10|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|1
1725380960000|2024-09-03 16:29:20|7070.3|7062.3|7068.9|7056.9|7070.3|7062.3|7067.1|7056.9|3
1725380970000|2024-09-03 16:29:30|7068.6|7056.6|7085.1|7079.1|7086.6|7079.6|7067|7056.6|9
1725380980000|2024-09-03 16:29:40|7077.4|7065.4|7074.2|7066.2|7084.2|7072.2|7074.2|7063.8|5
1725380990000|2024-09-03 16:29:50|7080.3|7068.3|7080.7|7068.7|7080.9|7071.5|7078|7068.3|2
1725381000000|2024-09-03 16:30:00|7083.2|7071.2|7078.2|7070.2|7085.4|7073.4|7076.2|7068.8|5
1725381010000|2024-09-03 16:30:10|7078.5|7070.5|7084.7|7072.7|7084.7|7072.7|7078.5|7070.5|3
1725381020000|2024-09-03 16:30:20|7085.7|7073.7|7085.6|7073.6|7085.7|7073.7|7085.6|7073.6|0
1725381030000|2024-09-03 16:30:30|7085.7|7073.7|7082.1|7074.1|7086.1|7074.3|7079.5|7072.5|1
1725381040000|2024-09-03 16:30:40|7084.6|7072.6|7084.8|7072.8|7084.8|7072.8|7084.6|7072.6|0
1725381050000|2024-09-03 16:30:50|7082|7074|7082|7074|7082|7074|7082|7074|0
1725381060000|2024-09-03 16:31:00|7081.5|7073.5|7086.2|7080.2|7090.7|7080.2|7079.5|7073.5|5
1725381070000|2024-09-03 16:31:10|7083.3|7075.3|7090|7082|7092.5|7082|7082.2|7074.8|3
1725381080000|2024-09-03 16:31:20|7089.6|7077.6|7089.5|7077.5|7089.8|7077.8|7089.5|7077.5|0
1725381090000|2024-09-03 16:31:30|7086.8|7078.8|7084.5|7078.5|7086.8|7078.8|7084.5|7078.4|0
1725381100000|2024-09-03 16:31:40|7082.5|7074.5|7080|7074|7082.5|7074.5|7080|7074|0
1725381110000|2024-09-03 16:31:50|||||||||1
1725381120000|2024-09-03 16:32:00|7087.5|7079.5|7087.9|7079.9|7087.9|7079.9|7087.5|7079.5|3
1725381130000|2024-09-03 16:32:10|7087.8|7079.8|7087.8|7079.8|7087.8|7079.8|7087.8|7079.8|0
1725381140000|2024-09-03 16:32:20|7084.4|7076.4|7082.4|7076.4|7084.4|7076.6|7082.4|7075.9|1
1725381150000|2024-09-03 16:32:30|7082.3|7076.3|7087.2|7079.2|7087.2|7079.2|7082.3|7076.3|2
1725381160000|2024-09-03 16:32:40|7087.6|7079.6|7087.6|7079.6|7087.6|7079.6|7087.6|7079.6|0
1725381170000|2024-09-03 16:32:50|7087.1|7079.1|7087.1|7079.1|7087.1|7079.1|7087.1|7079.1|0
1725381180000|2024-09-03 16:33:00|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|0
1725381200000|2024-09-03 16:33:20|7084.9|7078.9|7083.4|7077.4|7084.9|7078.9|7083.4|7077.4|2
1725381210000|2024-09-03 16:33:30|7083.8|7077.8|7088.2|7080.2|7088.2|7080.2|7083.8|7077.8|2
1725381220000|2024-09-03 16:33:40|7087|7079|7086.9|7078.9|7087|7079|7086.9|7078.9|0
1725381230000|2024-09-03 16:33:50|7084.9|7076.9|7084.7|7076.7|7084.9|7076.9|7082.9|7076.7|0
1725381240000|2024-09-03 16:34:00|7084.9|7076.9|7082.8|7076.8|7084.9|7076.9|7082.8|7076.8|1
1725381250000|2024-09-03 16:34:10|7082.7|7076.7|7082.7|7076.7|7082.7|7076.7|7082.7|7076.7|0
1725381270000|2024-09-03 16:34:30|7080.4|7074.4|7086.3|7080.3|7086.6|7080.3|7080.3|7074.3|5
1725381280000|2024-09-03 16:34:40|7086.6|7080.6|7084.1|7076.1|7086.6|7080.6|7083.3|7073.7|1
1725381290000|2024-09-03 16:34:50|7085.7|7073.7|7090.7|7078.7|7090.7|7078.7|7080.3|7073.7|4
1725381300000|2024-09-03 16:35:00|7090.6|7078.6|7085.8|7077.8|7090.6|7080.1|7085.7|7076.6|1
1725381320000|2024-09-03 16:35:20|7084.3|7078.3|7086.1|7078.1|7086.2|7078.3|7083.6|7077.6|1
1725381330000|2024-09-03 16:35:30|7086.2|7078.2|7089|7081|7089|7081|7086.2|7077|1
1725381340000|2024-09-03 16:35:40|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|0
1725381350000|2024-09-03 16:35:50|7089.5|7081.5|7086.3|7078.3|7089.5|7081.5|7086.3|7078.3|2
1725381360000|2024-09-03 16:36:00|7085.7|7077.7|7084.1|7078.1|7085.7|7079.1|7084.1|7077.7|0
1725381370000|2024-09-03 16:36:10|7084.5|7078.5|7086.1|7078.1|7086.1|7080.1|7084.5|7078.1|2
1725381390000|2024-09-03 16:36:30|7083.9|7077.9|7083.7|7077.7|7083.9|7077.9|7083.2|7077.2|7
1725381400000|2024-09-03 16:36:40|7083.3|7077.3|7083.2|7077.2|7083.3|7077.3|7083.2|7077.2|2
1725381410000|2024-09-03 16:36:50|7083.3|7077.3|7083.2|7077.2|7083.3|7077.3|7083.2|7077.2|1
1725381420000|2024-09-03 16:37:00|7082.8|7076.8|7087.4|7079.4|7089|7079.4|7082.7|7076.7|1
1725381450000|2024-09-03 16:37:30|7085.2|7079.2|7089|7081|7090.1|7081|7084.8|7078.1|1
1725381460000|2024-09-03 16:37:40|7089.4|7081.4|7085.7|7077.7|7089.4|7081.4|7084.4|7077.7|2
1725381470000|2024-09-03 16:37:50|7085.6|7077.6|7083.4|7077.4|7085.6|7077.8|7083.4|7077.4|3
1725381490000|2024-09-03 16:38:10|7083.6|7077.6|7084.5|7078.5|7086|7078.5|7083.6|7077.6|1
1725381500000|2024-09-03 16:38:20|7083.7|7077.7|7082.9|7076.9|7083.7|7077.7|7082.9|7076.9|6
1725381510000|2024-09-03 16:38:30|||||||||2
1725381520000|2024-09-03 16:38:40|7081.9|7073.9|7081.7|7073.7|7081.9|7073.9|7081.1|7073.1|2
1725381530000|2024-09-03 16:38:50|7079.5|7073.5|7079.5|7073.5|7079.5|7073.5|7079.5|7073.5|0
1725381540000|2024-09-03 16:39:00|7079.2|7073.2|7079.2|7073.2|7079.2|7073.2|7079.2|7073.2|1
1725381550000|2024-09-03 16:39:10|7079.8|7071.8|7085.6|7073.6|7085.6|7073.6|7077.9|7071.8|4
1725381570000|2024-09-03 16:39:30|7085.7|7073.7|7086.3|7078.3|7089.6|7078.3|7085.7|7073.7|0
1725381580000|2024-09-03 16:39:40|7084.2|7078.2|7080.8|7072.8|7087.7|7078.2|7080.4|7072.4|2
1725381590000|2024-09-03 16:39:50|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|7078.7|7072.7|1
1725381600000|2024-09-03 16:40:00|7078.3|7072.3|7076.2|7068.2|7078.7|7072.3|7076.2|7068.2|1
1725381610000|2024-09-03 16:40:10|7073.7|7067.7|7073.4|7067.4|7073.7|7067.7|7073.3|7067.3|0
1725381620000|2024-09-03 16:40:20|7078.2|7070.2|7078.2|7070.2|7078.2|7070.2|7078.2|7070.2|4
1725381630000|2024-09-03 16:40:30|7078.1|7070.1|7086.6|7078.6|7089|7078.6|7078.1|7070|8
1725381640000|2024-09-03 16:40:40|7086.7|7078.7|7086.7|7078.7|7086.7|7078.7|7086.7|7078.7|0
1725381650000|2024-09-03 16:40:50|7086.3|7078.3|7083.7|7071.7|7086.3|7078.3|7077.8|7071.7|3
1725381660000|2024-09-03 16:41:00|7083.8|7071.8|7088.4|7076.4|7090.2|7078.2|7083.8|7071.8|4
1725381670000|2024-09-03 16:41:10|7086.3|7074.3|7085.7|7073.7|7086.3|7074.3|7085.7|7073.7|0
1725381680000|2024-09-03 16:41:20|7081.7|7072.8|7080.7|7074.7|7081.7|7074.7|7080.7|7072.8|0
1725381690000|2024-09-03 16:41:30|7080.8|7074.8|7082.9|7074.9|7085.3|7075.3|7080.8|7072.3|1
1725381700000|2024-09-03 16:41:40|7082.8|7074.8|7082.7|7074.7|7084.8|7074.8|7082.7|7072.4|0
1725381710000|2024-09-03 16:41:50|7079.8|7073.8|7086.5|7074.5|7087.5|7079.5|7079.8|7073.8|1
1725381740000|2024-09-03 16:42:20|7082|7076|7081.7|7075.7|7082|7076|7081.7|7075.7|1
1725381750000|2024-09-03 16:42:30|7086.3|7074.3|7082.5|7076.5|7088.3|7078.3|7082.5|7074.3|1
1725381760000|2024-09-03 16:42:40|7082.6|7076.6|7085.9|7073.9|7085.9|7076.6|7079.4|7071.4|4
1725381770000|2024-09-03 16:42:50|7087|7075|7085.4|7073.4|7087|7075.9|7083.9|7073.4|0
1725381780000|2024-09-03 16:43:00|7087|7075|7078.7|7070.7|7088.2|7080.2|7077.6|7068.7|1
1725381790000|2024-09-03 16:43:10|7079.5|7071.5|7084.2|7072.2|7084.6|7076.6|7078.9|7071.5|2
1725381800000|2024-09-03 16:43:20|7085|7073|7085.4|7073.4|7085.4|7073.4|7085|7073|0
1725381810000|2024-09-03 16:43:30|7084.2|7072.2|7080.1|7072.1|7084.2|7073|7079.6|7069.6|0
1725381820000|2024-09-03 16:43:40|7081.6|7069.6|7077.4|7071.4|7081.6|7071.4|7077.4|7069.6|0
1725381830000|2024-09-03 16:43:50|7077.1|7071.1|7084.4|7076.4|7087.8|7077.6|7077.1|7071.1|1
1725381840000|2024-09-03 16:44:00|7082.6|7074.6|7083.1|7071.1|7085.4|7076.4|7081.1|7070.6|0
1725381850000|2024-09-03 16:44:10|7081.1|7073.1|7085.1|7079.1|7085.6|7079.1|7081.1|7073.1|2
1725381860000|2024-09-03 16:44:20|7085.8|7077.8|7085.1|7079.1|7085.8|7079.1|7085.1|7077.8|0
1725381870000|2024-09-03 16:44:30|7085.7|7077.7|7084.2|7078.2|7085.7|7078.7|7084.2|7077.7|4
1725381880000|2024-09-03 16:44:40|7084.1|7078.1|7085.4|7079.4|7085.7|7079.4|7082.8|7076.8|2
1725381900000|2024-09-03 16:45:00|7085.5|7079.5|7103|7091|7107.3|7095.3|7085.5|7079.5|8
1725381910000|2024-09-03 16:45:10|7099.8|7091.8|7102.2|7090.2|7102.2|7094.2|7099.8|7089|2
1725381920000|2024-09-03 16:45:20|7100.9|7088.9|7100.9|7088.9|7100.9|7088.9|7100.9|7088.9|0
1725381930000|2024-09-03 16:45:30|7099.4|7087.4|7100|7088|7100|7088|7099.4|7087.4|0
1725381940000|2024-09-03 16:45:40|7100.1|7088.1|7099.3|7091.3|7100.8|7091.3|7099.3|7088.1|1
1725381950000|2024-09-03 16:45:50|7100|7088|7102.5|7090.5|7103|7091|7100|7088|1
1725381970000|2024-09-03 16:46:10|7098.6|7086.6|7095.4|7083.4|7098.6|7087.6|7093.6|7083.4|0
1725381980000|2024-09-03 16:46:20|7098.3|7086.3|7095|7087|7100|7088|7095|7085.4|1
1725381990000|2024-09-03 16:46:30|7094.9|7086.9|7093.1|7081.1|7095.1|7086.9|7092.1|7081.1|0
1725382000000|2024-09-03 16:46:40|7100.5|7088.5|7101.3|7089.3|7101.3|7089.3|7100.5|7088.5|3
1725382010000|2024-09-03 16:46:50|7100.5|7088.5|7100.5|7088.5|7100.5|7088.5|7100.5|7088.5|0
1725382030000|2024-09-03 16:47:10|7095.9|7087.9|7103.5|7091.5|7103.5|7091.5|7095.9|7087.9|1
1725382040000|2024-09-03 16:47:20|7104.8|7092.8|7103.6|7091.6|7104.8|7092.8|7103.6|7091.6|0
1725382050000|2024-09-03 16:47:30|7104|7092|7100.4|7092.4|7104|7092.4|7100.4|7091.6|0
1725382070000|2024-09-03 16:47:50|||||||||1
1725382080000|2024-09-03 16:48:00|7107.5|7095.5|7109.3|7097.3|7109.6|7101.4|7106.4|7094.4|4
1725382090000|2024-09-03 16:48:10|7109.7|7097.7|7110.3|7098.3|7110.7|7100.2|7108.2|7097.5|0
1725382100000|2024-09-03 16:48:20|7111.1|7099.1|7109.9|7101.9|7111.1|7101.9|7109.9|7099.1|0
1725382110000|2024-09-03 16:48:30|7111.9|7105.9|7110.1|7102.1|7117.7|7106.9|7110.1|7099.7|5
1725382120000|2024-09-03 16:48:40|7110.9|7102.9|7110.9|7102.9|7110.9|7102.9|7110.9|7102.9|1
1725382140000|2024-09-03 16:49:00|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1725382150000|2024-09-03 16:49:10|7114.9|7102.9|7114.7|7108.7|7115.9|7108.7|7114.6|7102.9|3
1725382160000|2024-09-03 16:49:20|7115.3|7103.3|7115.4|7103.4|7115.4|7103.4|7115.3|7103.3|3
1725382170000|2024-09-03 16:49:30|7111.5|7103.5|7111|7105|7111.5|7105|7108.7|7102.7|1
1725382180000|2024-09-03 16:49:40|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|0
1725382190000|2024-09-03 16:49:50|7110.1|7104.1|7116.2|7104.2|7116.2|7104.2|7110.1|7104.1|5
1725382210000|2024-09-03 16:50:10|7116.3|7104.3|7115.2|7107.2|7116.3|7109.5|7115.2|7104.3|2
1725382220000|2024-09-03 16:50:20|7115.3|7107.3|7115.3|7107.3|7115.3|7107.3|7115.3|7107.3|1
1725382230000|2024-09-03 16:50:30|7115.1|7107.1|7113.3|7107.3|7115.1|7107.3|7113.3|7107.1|0
1725382240000|2024-09-03 16:50:40|7114.7|7102.7|7113.6|7101.6|7114.7|7102.7|7113.6|7101.6|1
1725382260000|2024-09-03 16:51:00|7113.3|7101.3|7109.8|7101.8|7113.3|7101.8|7109.8|7101.3|0
1725382270000|2024-09-03 16:51:10|7113.8|7107.8|7125.5|7113.5|7125.5|7114.2|7113.8|7107.8|11
1725382280000|2024-09-03 16:51:20|7126.3|7114.3|7126.4|7114.4|7126.4|7114.4|7126.3|7114.3|0
1725382300000|2024-09-03 16:51:40|7123.6|7115.6|7123.5|7115.5|7123.6|7115.6|7123.5|7115.5|2
1725382310000|2024-09-03 16:51:50|7123.9|7115.9|7123.9|7117.9|7123.9|7117.9|7123.9|7115.9|0
1725382320000|2024-09-03 16:52:00|||||||||1
1725382330000|2024-09-03 16:52:10|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|0
1725382340000|2024-09-03 16:52:20|7123.7|7117.7|7122.9|7116.9|7123.7|7117.7|7122.9|7116.9|1
1725382350000|2024-09-03 16:52:30|7122.5|7114.5|7122.4|7114.4|7123.5|7115.5|7120.1|7114.1|11
1725382360000|2024-09-03 16:52:40|||||||||1
1725382370000|2024-09-03 16:52:50|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|0
1725382380000|2024-09-03 16:53:00|7120.3|7114.3|7120.3|7114.3|7120.3|7114.3|7120.3|7114.3|2
1725382390000|2024-09-03 16:53:10|7123.7|7115.7|7124.6|7116.6|7125|7118.4|7123.7|7115.7|3
1725382400000|2024-09-03 16:53:20|7122.7|7116.7|7122.7|7116.7|7122.7|7116.7|7122.7|7116.7|0
1725382410000|2024-09-03 16:53:30|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|0
1725382420000|2024-09-03 16:53:40|7122.7|7116.7|7131.2|7125.2|7131.2|7125.2|7122.7|7113.7|19
1725382440000|2024-09-03 16:54:00|7131|7125|7131|7125|7131|7125|7131|7125|1
1725382450000|2024-09-03 16:54:10|7131.4|7125.4|7128|7122|7131.4|7125.4|7128|7121.4|5
1725382460000|2024-09-03 16:54:20|7134.2|7122.2|7132.8|7124.8|7135.6|7124.8|7132.8|7122.2|3
1725382470000|2024-09-03 16:54:30|7132.6|7124.6|7120.1|7112.1|7132.6|7124.6|7116|7109.8|24
1725382480000|2024-09-03 16:54:40|7116.6|7110.6|7119.3|7111.3|7119.3|7111.3|7116.6|7110.6|1
1725382490000|2024-09-03 16:54:50|7119.7|7111.7|7124.2|7112.2|7124.2|7112.2|7119.7|7111.7|1
1725382500000|2024-09-03 16:55:00|7124.4|7112.4|7127.2|7115.2|7132.8|7124.8|7124.4|7112.4|3
1725382510000|2024-09-03 16:55:10|7127.3|7115.3|7126.8|7114.8|7128.2|7116.2|7126.8|7114.8|1
1725382520000|2024-09-03 16:55:20|7122.8|7110.8|7126.9|7114.9|7126.9|7114.9|7118.8|7110.8|2
1725382530000|2024-09-03 16:55:30|7126.8|7114.8|7129.2|7117.2|7129.2|7117.2|7126.8|7114.8|0
1725382540000|2024-09-03 16:55:40|7129.1|7117.1|7129.1|7117.1|7129.1|7117.1|7129.1|7117.1|0
1725382550000|2024-09-03 16:55:50|7122.3|7110.3|7122|7114|7123.7|7114|7117.8|7110.3|5
1725382560000|2024-09-03 16:56:00|7122.6|7114.6|7122.6|7114.6|7122.6|7114.6|7122.6|7114.6|0
1725382570000|2024-09-03 16:56:10|7122.4|7116.4|7128.9|7116.9|7130.9|7118.9|7122.4|7116.4|6
1725382580000|2024-09-03 16:56:20|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|0
1725382590000|2024-09-03 16:56:30|7124.9|7116.9|7124.9|7116.9|7124.9|7116.9|7124.9|7116.9|0
1725382610000|2024-09-03 16:56:50|7122.4|7114.4|7122|7116|7122.5|7116|7122|7114.4|2
1725382620000|2024-09-03 16:57:00|7122.5|7116.5|7126.9|7114.9|7127.5|7116.5|7122.5|7114.9|2
1725382630000|2024-09-03 16:57:10|7127.1|7115.1|7127.2|7115.2|7127.2|7115.2|7123.1|7115.1|1
1725382650000|2024-09-03 16:57:30|7127.3|7115.3|7125.3|7113.3|7129.6|7117.6|7125.3|7113.3|0
1725382660000|2024-09-03 16:57:40|7121.1|7115.1|7121.2|7115.2|7121.7|7115.2|7121|7113.7|1
1725382670000|2024-09-03 16:57:50|7122.6|7110.6|7121.2|7113.2|7122.6|7113.4|7121.2|7110.2|7
1725382680000|2024-09-03 16:58:00|7122|7110|7117.1|7111.1|7122|7111.1|7117.1|7110|0
1725382690000|2024-09-03 16:58:10|7116.3|7110.3|7122.6|7110.6|7122.6|7110.6|7116.1|7110.1|1
1725382700000|2024-09-03 16:58:20|7122.9|7110.9|7121.7|7113.7|7122.9|7113.7|7121.7|7110.9|0
1725382710000|2024-09-03 16:58:30|7121.6|7113.6|7122.8|7110.8|7122.8|7113.6|7121.6|7110.8|0
1725382720000|2024-09-03 16:58:40|7122.3|7110.3|7116.2|7110.2|7122.3|7110.8|7116.2|7110.2|0
1725382730000|2024-09-03 16:58:50|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|3
1725382740000|2024-09-03 16:59:00|7121.9|7109.9|7116.8|7110.8|7121.9|7112.9|7116.8|7109.9|1
1725382750000|2024-09-03 16:59:10|7115.9|7103.9|7115.9|7103.9|7115.9|7103.9|7115.9|7103.9|2
1725382760000|2024-09-03 16:59:20|7114.2|7102.2|7112.7|7104.7|7115.2|7104.7|7109.8|7102.2|1
1725382780000|2024-09-03 16:59:40|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|0
1725382790000|2024-09-03 16:59:50|7109.1|7101.1|7111.4|7099.4|7111.4|7101.1|7109.1|7099.4|2
1725382800000|2024-09-03 17:00:00|7111.8|7099.8|7119.9|7107.9|7119.9|7107.9|7111.8|7099.8|9
1725382810000|2024-09-03 17:00:10|7122|7110|7132.4|7120.4|7132.8|7120.8|7121.5|7109.5|8
1725382820000|2024-09-03 17:00:20|7133.2|7121.2|7130.3|7118.3|7135.1|7123.1|7130.3|7118.3|1
1725382830000|2024-09-03 17:00:30|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|0
1725382840000|2024-09-03 17:00:40|7130|7118|7129.1|7117.1|7130.1|7118.1|7128.5|7116.5|1
1725382850000|2024-09-03 17:00:50|7127.7|7115.7|7127.2|7115.2|7127.7|7115.7|7127.2|7115.2|0
1725382860000|2024-09-03 17:01:00|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|0
1725382870000|2024-09-03 17:01:10|7122.5|7110.5|7118.6|7110.6|7122.5|7110.8|7118.6|7110.5|1
1725382880000|2024-09-03 17:01:20|7118.5|7110.5|7111.9|7099.9|7118.8|7111.4|7110.3|7098.3|2
1725382890000|2024-09-03 17:01:30|7109.1|7097.1|7112.6|7104.6|7112.6|7104.6|7109.1|7097.1|1
1725382900000|2024-09-03 17:01:40|7111.1|7103.1|7115.1|7103.1|7115.1|7103.1|7111.1|7103.1|2
1725382920000|2024-09-03 17:02:00|7114.3|7102.3|7110|7102|7114.3|7103.4|7109.4|7102|0
1725382930000|2024-09-03 17:02:10|7109.6|7101.6|7109.6|7101.6|7110|7102|7109.6|7101.6|0
1725382940000|2024-09-03 17:02:20|7111.2|7099.2|7107.7|7095.7|7111.2|7099.2|7106.9|7094.9|1
1725382950000|2024-09-03 17:02:30|7108.2|7096.2|7107.5|7099.5|7108.2|7099.5|7104.7|7092.7|3
1725382960000|2024-09-03 17:02:40|7106.6|7094.6|7108.8|7096.8|7108.8|7099.2|7105.2|7094.1|2
1725382970000|2024-09-03 17:02:50|7108.3|7096.3|7104.1|7098.1|7108.3|7098.1|7104|7093.9|0
1725382980000|2024-09-03 17:03:00|7107.2|7099.2|7110.8|7098.8|7110.8|7099.2|7107.2|7098.2|3
1725382990000|2024-09-03 17:03:10|7110.3|7098.3|7108.5|7096.5|7110.3|7098.3|7108.5|7096.5|0
1725383000000|2024-09-03 17:03:20|7107.3|7099.3|7106.9|7098.9|7108.5|7099.3|7106.9|7096.5|0
1725383010000|2024-09-03 17:03:30|7107.3|7099.3|7117.5|7105.5|7117.5|7105.5|7107.3|7099.3|1
1725383020000|2024-09-03 17:03:40|7116.7|7104.7|7112.3|7104.3|7116.7|7104.8|7112.3|7103.5|1
1725383030000|2024-09-03 17:03:50|7111.7|7103.7|7109.1|7097.1|7111.7|7103.7|7109.1|7097.1|1
1725383040000|2024-09-03 17:04:00|7114.1|7106.1|7117.5|7105.5|7118.7|7106.7|7112.4|7102|1
1725383050000|2024-09-03 17:04:10|7117.4|7105.4|7115|7103|7117.4|7105.4|7114.6|7102.6|0
1725383060000|2024-09-03 17:04:20|7112.7|7100.7|7108.3|7100.3|7112.7|7100.7|7108.3|7099.2|0
1725383070000|2024-09-03 17:04:30|7108.1|7100.1|7108.1|7100.1|7108.1|7100.1|7108.1|7100.1|1
1725383090000|2024-09-03 17:04:50|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|0
1725383100000|2024-09-03 17:05:00|7109.3|7101.3|7108.7|7100.7|7111.5|7101.3|7108.5|7099.4|1
1725383110000|2024-09-03 17:05:10|7107.9|7101.9|7108.3|7102.3|7108.3|7102.3|7107.9|7101.9|0
1725383120000|2024-09-03 17:05:20|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|9
1725383130000|2024-09-03 17:05:30|7111.9|7099.9|7119.9|7107.9|7122.2|7113|7111.9|7099.9|2
1725383140000|2024-09-03 17:05:40|7119.5|7107.5|7119.5|7107.5|7119.5|7107.5|7119.5|7107.5|0
1725383160000|2024-09-03 17:06:00|7119.4|7107.4|7115.8|7109.8|7119.4|7110.1|7115.8|7107.4|0
1725383170000|2024-09-03 17:06:10|7115.9|7109.9|7119.5|7107.5|7120.4|7112.4|7115.9|7107.3|5
1725383180000|2024-09-03 17:06:20|7117.9|7109.9|7117.8|7109.8|7119.5|7109.9|7117.8|7107.5|1
1725383190000|2024-09-03 17:06:30|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|0
1725383200000|2024-09-03 17:06:40|||||||||1
1725383210000|2024-09-03 17:06:50|7113.7|7107.7|7113.7|7107.7|7113.7|7107.7|7113.7|7107.7|0
1725383220000|2024-09-03 17:07:00|7113.8|7107.8|7121.3|7109.3|7121.3|7111.1|7113.8|7107.8|12
1725383230000|2024-09-03 17:07:10|7121.7|7109.7|7119.9|7107.9|7121.7|7109.9|7114.2|7107.8|2
1725383240000|2024-09-03 17:07:20|7121.1|7109.1|7121.8|7109.8|7121.8|7109.8|7121.1|7109.1|0
1725383250000|2024-09-03 17:07:30|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1725383260000|2024-09-03 17:07:40|7119.5|7107.5|7119.9|7107.9|7120|7108|7119.5|7107.5|1
1725383270000|2024-09-03 17:07:50|7119.5|7107.5|7116.5|7108.5|7120.1|7108.5|7116.5|7107.5|0
1725383280000|2024-09-03 17:08:00|7116.3|7108.3|7120.6|7114.6|7120.6|7114.6|7116.3|7108.3|3
1725383290000|2024-09-03 17:08:10|7121|7113|7121|7113|7121|7113|7121|7113|0
1725383300000|2024-09-03 17:08:20|7119.2|7113.2|7119|7113|7119.2|7113.2|7119|7113|0
1725383310000|2024-09-03 17:08:30|7118.6|7112.6|7118.7|7112.7|7121.1|7113.1|7118.6|7112.6|2
1725383320000|2024-09-03 17:08:40|7118.5|7112.5|7124.6|7112.6|7124.6|7112.6|7118.5|7111.8|1
1725383340000|2024-09-03 17:09:00|7124.7|7112.7|7126.7|7114.7|7126.7|7115.1|7123.1|7112.7|0
1725383350000|2024-09-03 17:09:10|7125.3|7113.3|7116.1|7108.1|7128.4|7122.4|7115.1|7103.1|3
1725383360000|2024-09-03 17:09:20|7117.6|7105.6|7112|7104|7117.6|7105.6|7111.2|7102.2|0
1725383370000|2024-09-03 17:09:30|7111.2|7103.2|7111.7|7103.7|7111.7|7103.7|7111.2|7103.2|0
1725383390000|2024-09-03 17:09:50|7111.2|7103.2|7111.2|7103.2|7111.2|7103.2|7111.2|7103.2|1
1725383420000|2024-09-03 17:10:20|7122.9|7110.9|7121.6|7109.6|7125.2|7115|7121.6|7109.6|6
1725383440000|2024-09-03 17:10:40|7121.7|7109.7|7121.7|7109.7|7121.7|7109.7|7121.7|7109.7|0
1725383450000|2024-09-03 17:10:50|7119.2|7107.2|7117.4|7109.4|7119.2|7109.4|7117.4|7107|0
1725383460000|2024-09-03 17:11:00|7116.6|7108.6|7118|7110|7119|7110|7116.6|7107|1
1725383480000|2024-09-03 17:11:20|7116.1|7110.1|7127.6|7115.6|7127.6|7115.6|7115.6|7108.1|9
1725383490000|2024-09-03 17:11:30|7127.7|7115.7|7124.6|7112.6|7127.7|7115.7|7124.6|7112.6|0
1725383500000|2024-09-03 17:11:40|7124.4|7112.4|7119.5|7113.5|7124.4|7113.8|7119.5|7112.4|0
1725383510000|2024-09-03 17:11:50|7129.6|7117.6|7125|7113|7130.1|7118.1|7123.5|7111.5|9
1725383520000|2024-09-03 17:12:00|7123.5|7111.5|7120.6|7112.6|7124.9|7113|7120.6|7111.5|0
1725383530000|2024-09-03 17:12:10|7118.9|7112.9|7125.8|7113.8|7125.8|7113.8|7118.9|7112.9|2
1725383550000|2024-09-03 17:12:30|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|0
1725383560000|2024-09-03 17:12:40|7123.6|7111.6|7123.3|7111.3|7123.6|7111.6|7123.3|7111.3|0
1725383570000|2024-09-03 17:12:50|7120.4|7112.4|7125.4|7113.4|7125.4|7113.4|7118.4|7112.4|1
1725383590000|2024-09-03 17:13:10|7125.3|7113.3|7121.4|7113.4|7125.3|7113.4|7121.4|7113.3|0
1725383600000|2024-09-03 17:13:20|7120.7|7112.7|7120.7|7112.7|7120.7|7112.7|7120.7|7112.7|1
1725383610000|2024-09-03 17:13:30|7126.1|7114.1|7120.4|7112.4|7126.1|7114.1|7120.4|7111.5|1
1725383620000|2024-09-03 17:13:40|7120.2|7112.2|7129.6|7117.6|7129.6|7117.6|7120.2|7112.2|2
1725383630000|2024-09-03 17:13:50|7129.2|7117.2|7129.2|7117.2|7129.2|7117.2|7129.2|7117.2|0
1725383640000|2024-09-03 17:14:00|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|1
1725383650000|2024-09-03 17:14:10|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|0
1725383660000|2024-09-03 17:14:20|7123.5|7117.5|7123.5|7117.5|7123.5|7117.5|7123.5|7117.5|3
1725383670000|2024-09-03 17:14:30|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|2
1725383680000|2024-09-03 17:14:40|7122.5|7116.5|7122.6|7116.6|7122.6|7116.6|7122.5|7116.5|1
1725383690000|2024-09-03 17:14:50|7122.2|7116.2|7123.6|7117.6|7123.7|7117.7|7122.1|7116.1|6
1725383700000|2024-09-03 17:15:00|7123.1|7117.1|7124.4|7118.4|7124.4|7118.4|7123.1|7117.1|3
1725383710000|2024-09-03 17:15:10|7124.8|7118.8|7124.4|7118.4|7127.3|7119.3|7124.4|7118.4|1
1725383720000|2024-09-03 17:15:20|7124|7118|7124|7118|7124|7118|7124|7118|0
1725383730000|2024-09-03 17:15:30|7123.9|7117.9|7123.2|7117.2|7123.9|7117.9|7123.2|7117.2|0
1725383740000|2024-09-03 17:15:40|7122.5|7116.5|7122.4|7116.4|7122.5|7116.5|7122.4|7116.4|0
1725383750000|2024-09-03 17:15:50|7121|7109|7109.8|7097.8|7121|7109|7108.4|7096.4|5
1725383760000|2024-09-03 17:16:00|7109.9|7097.9|7114.7|7102.7|7119.3|7108|7108.3|7097.5|2
1725383770000|2024-09-03 17:16:10|7113.9|7101.9|7113.1|7101.1|7113.9|7101.9|7113.1|7101.1|0
1725383780000|2024-09-03 17:16:20|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|0
1725383790000|2024-09-03 17:16:30|7110.4|7102.4|7108.1|7100.1|7112.2|7102.4|7108.1|7098.2|1
1725383800000|2024-09-03 17:16:40|7107.7|7099.7|7108.1|7100.1|7109.3|7100.1|7107.7|7097.3|0
1725383810000|2024-09-03 17:16:50|7108.3|7100.3|7118.5|7106.5|7118.5|7107|7108.3|7100.3|2
1725383820000|2024-09-03 17:17:00|7118|7106|7113.9|7105.9|7118|7106|7113.9|7105.9|0
1725383830000|2024-09-03 17:17:10|7113.6|7105.6|7113.6|7105.6|7113.6|7105.6|7113.6|7105.6|0
1725383840000|2024-09-03 17:17:20|7113.2|7105.2|7115.2|7103.2|7116.5|7105.2|7113.2|7102|1
1725383850000|2024-09-03 17:17:30|7115|7103|7110.2|7104.2|7115|7104.2|7110.2|7102|0
1725383860000|2024-09-03 17:17:40|7110.8|7102.8|7110.7|7102.7|7110.8|7104.2|7110.2|7102.7|0
1725383870000|2024-09-03 17:17:50|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|1
1725383880000|2024-09-03 17:18:00|7111.2|7105.2|7119.4|7107.4|7119.4|7109.7|7111.2|7105.2|1
1725383890000|2024-09-03 17:18:10|7119.8|7107.8|7120.4|7108.4|7120.4|7108.4|7119.8|7107.8|0
1725383900000|2024-09-03 17:18:20|7119.9|7111.9|7120.3|7112.3|7120.3|7112.3|7119.9|7111.9|0
1725383910000|2024-09-03 17:18:30|7120.4|7112.4|7118.6|7112.6|7120.4|7112.6|7118.6|7112.4|0
1725383920000|2024-09-03 17:18:40|7118.7|7112.7|7122.8|7114.8|7123.8|7114.8|7118.7|7111.8|1
1725383930000|2024-09-03 17:18:50|7121.8|7113.8|7121.5|7113.5|7121.8|7113.8|7121.5|7113.5|0
1725383940000|2024-09-03 17:19:00|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|0
1725383950000|2024-09-03 17:19:10|||||||||1
1725383960000|2024-09-03 17:19:20|7116.8|7104.8|7122.8|7110.8|7122.8|7110.8|7111.3|7103.9|7
1725383970000|2024-09-03 17:19:30|7123.2|7111.2|7118.7|7106.7|7123.2|7111.2|7118.7|7106.7|0
1725383980000|2024-09-03 17:19:40|7120.7|7108.7|7119.8|7107.8|7123|7111|7118.7|7106.7|0
1725383990000|2024-09-03 17:19:50|7118.5|7106.5|7116.5|7104.5|7120.2|7108.2|7116.5|7104.5|0
1725384000000|2024-09-03 17:20:00|7116|7108|7114.2|7106.2|7116.5|7110.5|7114.2|7106.2|4
1725384010000|2024-09-03 17:20:10|7113.9|7107.9|7114.4|7106.4|7114.4|7107.9|7113.9|7106|1
1725384020000|2024-09-03 17:20:20|7113.9|7105.9|7112|7106|7114.3|7106.3|7112|7105.9|0
1725384030000|2024-09-03 17:20:30|7113|7107|7113|7107|7113|7107|7113|7107|1
1725384040000|2024-09-03 17:20:40|7114.9|7106.9|7117.5|7105.5|7118|7106.9|7114.9|7104.9|1
1725384050000|2024-09-03 17:20:50|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|0
1725384060000|2024-09-03 17:21:00|7113.9|7105.2|7113.1|7105.1|7113.9|7105.2|7113.1|7105.1|0
1725384070000|2024-09-03 17:21:10|7111|7105|7112.8|7100.8|7114.7|7105|7111|7100.8|1
1725384080000|2024-09-03 17:21:20|7108.6|7102.6|7108.7|7100.7|7108.7|7102.6|7108.6|7100.7|0
1725384090000|2024-09-03 17:21:30|7108.1|7102.1|7106.5|7100.5|7109|7102.4|7106.4|7098.9|1
1725384100000|2024-09-03 17:21:40|7106.6|7098.6|7107|7099|7107|7099|7106.6|7098.6|0
1725384110000|2024-09-03 17:21:50|7104.9|7098.9|7104.1|7098.1|7105|7099|7104.1|7098.1|0
1725384120000|2024-09-03 17:22:00|7107.6|7099.6|7107.6|7099.6|7107.6|7099.6|7107.6|7099.6|2
1725384140000|2024-09-03 17:22:20|7107.2|7099.2|7105.3|7099.3|7107.2|7099.3|7105.3|7099.1|0
1725384150000|2024-09-03 17:22:30|7105|7099|7105|7099|7105|7099|7105|7099|0
1725384160000|2024-09-03 17:22:40|7104.9|7098.9|7106.3|7100.3|7106.4|7100.4|7104.9|7098.9|2
1725384170000|2024-09-03 17:22:50|7105.6|7099.6|7105.3|7099.3|7105.6|7099.6|7105.3|7099.3|0
1725384180000|2024-09-03 17:23:00|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|1
1725384190000|2024-09-03 17:23:10|7105.2|7099.2|7104.8|7098.8|7105.2|7099.2|7104.8|7098.8|1
1725384200000|2024-09-03 17:23:20|7104.4|7098.4|7104.3|7098.3|7104.4|7098.4|7104.3|7098.3|0
1725384210000|2024-09-03 17:23:30|||||||||1
1725384220000|2024-09-03 17:23:40|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|0
1725384230000|2024-09-03 17:23:50|7103.5|7097.5|7103.5|7097.5|7104.8|7098.8|7103.4|7097.4|2
1725384260000|2024-09-03 17:24:20|7104|7098|7103.5|7097.5|7104|7098|7103.5|7097.5|2
1725384270000|2024-09-03 17:24:30|7100.4|7092.4|7100.4|7092.4|7100.4|7092.4|7100.4|7092.4|1
1725384280000|2024-09-03 17:24:40|7098.5|7092.5|7098.2|7092.2|7102|7095.7|7098.2|7092.2|3
1725384290000|2024-09-03 17:24:50|7101.1|7095.1|7102.9|7094.9|7104.5|7095.1|7101.1|7092.5|2
1725384300000|2024-09-03 17:25:00|7100.4|7092.4|7108.1|7100.1|7111.8|7102.4|7100.1|7090.4|4
1725384310000|2024-09-03 17:25:10|7109|7097|7109|7097|7109|7097|7109|7097|0
1725384320000|2024-09-03 17:25:20|7104.8|7098.8|7104.8|7098.8|7104.8|7098.8|7104.8|7098.8|0
1725384330000|2024-09-03 17:25:30|7104.4|7098.4|7103.3|7097.3|7106.1|7098.4|7101.7|7094.1|2
1725384340000|2024-09-03 17:25:40|7103.7|7097.7|7103.1|7095.1|7104.2|7098.2|7100.7|7092.7|7
1725384350000|2024-09-03 17:25:50|7101.5|7093.5|7099.8|7091.8|7101.5|7093.5|7099|7091.8|0
1725384360000|2024-09-03 17:26:00|7100.4|7092.4|7098.2|7092.2|7100.4|7093|7098.2|7091.6|2
1725384370000|2024-09-03 17:26:10|7098.6|7092.6|7095.9|7089.9|7098.6|7092.6|7095|7089|5
1725384380000|2024-09-03 17:26:20|7095.8|7089.8|7096.4|7088.4|7096.4|7089.8|7094.1|7088.1|1
1725384390000|2024-09-03 17:26:30|7098.8|7086.8|7093.1|7087.1|7099.2|7090|7093.1|7086.8|2
1725384400000|2024-09-03 17:26:40|7090.9|7082.9|7088.6|7082.6|7093.5|7083|7088.5|7081.5|17
1725384420000|2024-09-03 17:27:00|7091.4|7085.4|7092.7|7080.7|7092.7|7086|7091.1|7080.7|5
1725384430000|2024-09-03 17:27:10|7092.9|7080.9|7092.9|7084.9|7092.9|7086.2|7089.7|7080.9|4
1725384440000|2024-09-03 17:27:20|7092.3|7086.3|7092.2|7080.2|7092.3|7086.3|7090.4|7078.8|4
1725384450000|2024-09-03 17:27:30|7090.7|7078.7|7077.9|7069.9|7090.7|7078.7|7077.2|7067.2|3
1725384460000|2024-09-03 17:27:40|7078.3|7072.3|7082.5|7074.5|7082.5|7075.9|7078.3|7072.3|4
1725384470000|2024-09-03 17:27:50|7082|7076|7082|7076|7082|7076|7082|7076|0
1725384480000|2024-09-03 17:28:00|7081.9|7075.9|7082.5|7074.5|7082.5|7075.9|7081.9|7074.5|2
1725384490000|2024-09-03 17:28:10|7082|7076|7080.4|7074.4|7082.5|7076|7079.5|7073.5|6
1725384500000|2024-09-03 17:28:20|7082.2|7076.2|7083.2|7075.2|7083.7|7076.2|7082.2|7075.2|0
1725384510000|2024-09-03 17:28:30|7083.7|7075.7|7088.3|7080.3|7088.9|7082.4|7083.7|7075|4
1725384520000|2024-09-03 17:28:40|7088.5|7080.5|7087.1|7081.1|7088.5|7081.1|7087.1|7080.5|0
1725384530000|2024-09-03 17:28:50|7088.5|7080.5|7093.1|7087.1|7093.9|7087.8|7088.5|7080.5|5
1725384540000|2024-09-03 17:29:00|7093|7087|7093.3|7087.3|7093.9|7087.9|7092.5|7086.5|4
1725384550000|2024-09-03 17:29:10|7093|7087|7094.4|7088.4|7095.3|7088.8|7093|7087|3
1725384560000|2024-09-03 17:29:20|7093.4|7087.4|7093.2|7087.2|7093.4|7087.4|7093.2|7087.2|2
1725384570000|2024-09-03 17:29:30|7093.3|7087.3|7094.3|7088.3|7094.7|7088.7|7093.3|7087.3|4
1725384580000|2024-09-03 17:29:40|7093.9|7087.9|7097.7|7085.7|7097.7|7088.2|7092.4|7085.7|2
1725384590000|2024-09-03 17:29:50|7095.3|7087.3|7096.7|7084.7|7099.2|7087.4|7093.1|7084.7|6
1725439500000|2024-09-04 08:45:00|7042.7|7030.7|7039.6|7027.6|7047.3|7035.3|7038|7026|5
1725439510000|2024-09-04 08:45:10|7040.8|7028.8|7056.6|7044.6|7056.6|7044.6|7040.8|7028.8|3
1725439520000|2024-09-04 08:45:20|7055.8|7043.8|7056.2|7044.2|7057.4|7045.4|7055.8|7043.8|0
1725439530000|2024-09-04 08:45:30|7055.2|7043.2|7052.4|7040.4|7055.2|7043.2|7050.2|7038.2|4
1725439540000|2024-09-04 08:45:40|7046.1|7034.1|7039.4|7027.4|7047.1|7035.1|7039.4|7027.4|2
1725439550000|2024-09-04 08:45:50|7041.8|7029.8|7043.5|7031.5|7043.5|7031.5|7040.8|7028.8|0
1725439560000|2024-09-04 08:46:00|7042.3|7030.3|7043.7|7031.7|7044.1|7032.1|7042.3|7030.3|0
1725439570000|2024-09-04 08:46:10|7045.4|7033.4|7045.3|7033.3|7045.4|7033.4|7045.3|7033.3|1
1725439580000|2024-09-04 08:46:20|7049.8|7037.8|7056.7|7044.7|7056.7|7044.7|7049.8|7037.8|3
1725439590000|2024-09-04 08:46:30|7069.8|7057.8|7055.8|7043.8|7069.8|7057.8|7054.3|7042.3|6
1725439600000|2024-09-04 08:46:40|7056.4|7044.4|7056|7044|7056.4|7044.4|7056|7044|0
1725439610000|2024-09-04 08:46:50|7056.4|7044.4|7054.4|7042.4|7056.4|7044.4|7054.4|7042.4|2
1725439620000|2024-09-04 08:47:00|7053|7041|7058.7|7046.7|7058.7|7046.7|7053|7041|0
1725439630000|2024-09-04 08:47:10|7058.3|7046.3|7052|7040|7058.3|7046.3|7052|7040|4
1725439640000|2024-09-04 08:47:20|7052.4|7040.4|7054.4|7042.4|7054.4|7042.4|7052.4|7040.4|0
1725439650000|2024-09-04 08:47:30|7056.3|7044.3|7060.8|7048.8|7060.8|7048.8|7056.3|7044.3|0
1725439660000|2024-09-04 08:47:40|7060.7|7048.7|7060.3|7048.3|7060.7|7048.7|7060.3|7048.3|0
1725439670000|2024-09-04 08:47:50|7059.6|7047.6|7060.1|7048.1|7060.1|7048.1|7059.6|7047.6|1
1725439680000|2024-09-04 08:48:00|7060.2|7048.2|7065.7|7053.7|7067.1|7061.1|7060.2|7048.2|15
1725439690000|2024-09-04 08:48:10|7065.5|7053.5|7071.8|7059.8|7071.8|7059.8|7061.9|7049.9|1
1725439700000|2024-09-04 08:48:20|7072.7|7060.7|7067.6|7055.6|7072.7|7060.7|7067.6|7055.6|0
1725439710000|2024-09-04 08:48:30|7066.9|7054.9|7067.7|7055.7|7067.7|7055.7|7066.1|7054.1|0
1725439720000|2024-09-04 08:48:40|7068.9|7056.9|7068.8|7056.8|7069.1|7057.1|7067.6|7055.6|0
1725439730000|2024-09-04 08:48:50|7068.6|7056.6|7054.1|7042.1|7068.6|7056.6|7054.1|7042.1|3
1725439740000|2024-09-04 08:49:00|7054.2|7042.2|7054.9|7042.9|7056.2|7044.2|7052.2|7040.2|0
1725439750000|2024-09-04 08:49:10|7056.2|7044.2|7054.1|7042.1|7056.7|7044.7|7053.6|7041.6|20
1725439760000|2024-09-04 08:49:20|7044.7|7032.7|7079.9|7067.9|7080.8|7068.8|7043.8|7031.8|27
1725439770000|2024-09-04 08:49:30|7075.1|7063.1|7081.3|7069.3|7081.3|7069.3|7075.1|7063.1|3
1725439780000|2024-09-04 08:49:40|7080.5|7068.5|7081|7069|7081|7069|7080.2|7068.2|1
1725439790000|2024-09-04 08:49:50|7082.2|7070.2|7080.1|7068.1|7082.3|7070.3|7079.9|7067.9|1
1725439800000|2024-09-04 08:50:00|7081.3|7069.3|7094.6|7082.6|7098.9|7086.9|7081.3|7069.3|4
1725439810000|2024-09-04 08:50:10|7097.7|7085.7|7094.4|7082.4|7097.7|7085.7|7094.4|7082.4|0
1725439820000|2024-09-04 08:50:20|7095.2|7083.2|7096.1|7084.1|7096.1|7084.1|7095.2|7083.2|0
1725439830000|2024-09-04 08:50:30|7096.4|7084.4|7096.1|7084.1|7096.5|7084.5|7095.7|7083.7|0
1725439840000|2024-09-04 08:50:40|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|0
1725439850000|2024-09-04 08:50:50|7095.9|7083.9|7110.8|7098.8|7110.8|7098.8|7095.9|7083.9|1
1725439860000|2024-09-04 08:51:00|7110.9|7098.9|7103.3|7091.3|7113.3|7101.3|7103.3|7091.3|11
1725439870000|2024-09-04 08:51:10|7102.7|7090.7|7102.3|7090.3|7102.7|7090.7|7102.3|7090.3|0
1725439890000|2024-09-04 08:51:30|7102|7090|7100.8|7088.8|7102|7090|7100.8|7088.8|0
1725439900000|2024-09-04 08:51:40|7100.5|7088.5|7091.9|7079.9|7100.5|7088.5|7091.4|7079.4|2
1725439910000|2024-09-04 08:51:50|7092.6|7080.6|7091.3|7079.3|7093.2|7081.2|7091.3|7079.3|2
1725439920000|2024-09-04 08:52:00|7090.8|7078.8|7089.9|7077.9|7090.8|7078.8|7089.9|7077.9|0
1725439930000|2024-09-04 08:52:10|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|0
1725439940000|2024-09-04 08:52:20|7087.4|7079.4|7087.3|7079.3|7087.4|7079.4|7087.3|7079.3|2
1725439950000|2024-09-04 08:52:30|7079.4|7067.4|7087.3|7075.3|7087.4|7075.4|7079|7067|3
1725439960000|2024-09-04 08:52:40|7087.2|7075.2|7112|7100|7112.4|7100.4|7086.8|7074.8|5
1725439970000|2024-09-04 08:52:50|7113.3|7101.3|7112.9|7100.9|7114.2|7104.2|7111.8|7100.5|3
1725439980000|2024-09-04 08:53:00|7113|7101|7116.3|7104.3|7116.3|7104.3|7108|7101|4
1725439990000|2024-09-04 08:53:10|7116.4|7104.4|7114.3|7102.3|7116.4|7104.4|7113.7|7101.7|0
1725440000000|2024-09-04 08:53:20|7113.5|7101.5|7113|7101|7113.6|7101.6|7113|7101|1
1725440010000|2024-09-04 08:53:30|7112.9|7100.9|7102.8|7090.8|7112.9|7100.9|7102.8|7090.8|4
1725440020000|2024-09-04 08:53:40|7101.8|7089.8|7106.5|7094.5|7106.5|7094.5|7101.7|7089.7|2
1725440030000|2024-09-04 08:53:50|7105.3|7093.3|7104.9|7092.9|7105.3|7093.3|7104.9|7092.9|0
1725440040000|2024-09-04 08:54:00|7104.4|7092.4|7104.4|7092.4|7104.4|7092.4|7104.4|7092.4|0
1725440060000|2024-09-04 08:54:20|||||||||1
1725440070000|2024-09-04 08:54:30|7104.3|7092.3|7104.3|7092.3|7104.3|7092.3|7104.3|7092.3|3
1725440100000|2024-09-04 08:55:00|7104.2|7092.2|7104.3|7092.3|7104.3|7092.3|7104.2|7092.2|1
1725440120000|2024-09-04 08:55:20|7104.1|7092.1|7088.1|7080.1|7108.6|7096.6|7088.1|7080.1|13
1725440130000|2024-09-04 08:55:30|7082.9|7070.9|7085.7|7073.7|7085.7|7073.7|7082.9|7070.9|10
1725440140000|2024-09-04 08:55:40|7085.4|7073.4|7085.4|7073.4|7085.4|7073.4|7084.8|7072.8|10
1725440150000|2024-09-04 08:55:50|7083.5|7075.5|7087.4|7075.4|7087.9|7075.9|7083.5|7075.4|2
1725440160000|2024-09-04 08:56:00|7087.3|7075.3|7087.9|7075.9|7089.1|7080.1|7086.7|7074.7|1
1725440170000|2024-09-04 08:56:10|7087.5|7075.5|7087.5|7075.5|7088.1|7078.3|7086.3|7075.5|0
1725440180000|2024-09-04 08:56:20|7088|7076|7086.5|7078.5|7088|7078.8|7086.5|7076|0
1725440190000|2024-09-04 08:56:30|7086.3|7078.3|7086.2|7078.2|7086.3|7078.3|7086.2|7078.2|2
1725440200000|2024-09-04 08:56:40|7086.8|7078.8|7091.5|7079.5|7093.4|7081.4|7086.8|7078.8|1
1725440210000|2024-09-04 08:56:50|7089.6|7077.6|7088.4|7076.4|7089.6|7077.6|7088.4|7076.4|0
1725440220000|2024-09-04 08:57:00|7086.9|7080.9|7086.3|7080.3|7093.1|7081.3|7084.2|7072.2|5
1725440230000|2024-09-04 08:57:10|7085.7|7079.7|7073.1|7061.1|7085.7|7079.7|7073.1|7061.1|3
1725440240000|2024-09-04 08:57:20|7074.9|7062.9|7079|7067|7081.2|7069.9|7074.9|7062.9|2
1725440250000|2024-09-04 08:57:30|7077.8|7065.8|7073.2|7061.2|7077.8|7065.8|7071.7|7059.7|1
1725440260000|2024-09-04 08:57:40|7071.4|7059.4|7068.7|7056.7|7071.4|7059.4|7066.4|7054.4|1
1725440270000|2024-09-04 08:57:50|7068.9|7056.9|7064.8|7052.8|7068.9|7056.9|7064.4|7052.4|2
1725440280000|2024-09-04 08:58:00|7063.8|7051.8|7073.1|7061.1|7073.1|7061.1|7063.4|7051.4|1
1725440290000|2024-09-04 08:58:10|7073.5|7061.5|7069|7057|7073.9|7062.7|7067.8|7055.8|2
1725440300000|2024-09-04 08:58:20|7067.9|7055.9|7067.1|7055.1|7067.9|7055.9|7065.5|7053.5|0
1725440310000|2024-09-04 08:58:30|7067.2|7055.2|7067.2|7055.2|7067.2|7055.2|7067.2|7055.2|0
1725440330000|2024-09-04 08:58:50|7068.4|7056.4|7067.1|7055.1|7070|7058|7065.3|7053.3|0
1725440340000|2024-09-04 08:59:00|7066.7|7054.7|7072.6|7060.6|7073.9|7061.9|7064.8|7052.8|3
1725440350000|2024-09-04 08:59:10|7072.7|7060.7|7072.7|7060.7|7072.7|7060.7|7072.7|7060.7|0
1725440360000|2024-09-04 08:59:20|7075.1|7063.1|7079|7067|7081.4|7069.4|7075.1|7063.1|1
1725440370000|2024-09-04 08:59:30|7081|7069|7084.1|7072.1|7084.1|7072.1|7081|7069|0
1725440380000|2024-09-04 08:59:40|7082|7070|7083.8|7071.8|7083.9|7071.9|7082|7070|0
1725440390000|2024-09-04 08:59:50|7081.8|7069.8|7084.2|7072.2|7084.2|7072.2|7079.8|7067.8|0
1725440400000|2024-09-04 09:00:00|7083.4|7071.4|7082.8|7070.8|7083.4|7071.4|7082.4|7070.4|0
1725440410000|2024-09-04 09:00:10|7082.4|7070.4|7084.8|7072.8|7084.8|7072.8|7082.4|7070.4|0
1725440420000|2024-09-04 09:00:20|7085.9|7073.9|7085.9|7073.9|7085.9|7073.9|7085.9|7073.9|1
1725440430000|2024-09-04 09:00:30|7086|7074|7086.1|7074.1|7086.1|7074.1|7086|7074|0
1725440440000|2024-09-04 09:00:40|7085|7077|7086|7074|7086|7077|7085|7074|1
1725440460000|2024-09-04 09:01:00|7085.8|7073.8|7077.2|7069.2|7085.9|7073.9|7077|7068|2
1725440470000|2024-09-04 09:01:10|7076.7|7064.7|7075.7|7063.7|7076.7|7064.7|7074.6|7062.6|0
1725440480000|2024-09-04 09:01:20|7075.5|7063.5|7073.4|7061.4|7075.5|7063.5|7073.4|7061.4|1
1725440490000|2024-09-04 09:01:30|7072.6|7064.6|7073.9|7061.9|7073.9|7064.6|7072.6|7061.5|0
1725440520000|2024-09-04 09:02:00|7072.7|7064.7|7073.9|7061.9|7073.9|7064.7|7072.7|7060.8|1
1725440530000|2024-09-04 09:02:10|7073.1|7061.1|7072.9|7060.9|7073.1|7061.1|7072.9|7060.9|0
1725440540000|2024-09-04 09:02:20|7073.9|7061.9|7073.6|7061.6|7073.9|7061.9|7070.3|7058.3|1
1725440550000|2024-09-04 09:02:30|7073.8|7061.8|7073.4|7061.4|7073.8|7061.8|7073.4|7061.4|0
1725440570000|2024-09-04 09:02:50|7073.8|7061.8|7073.5|7061.5|7073.9|7061.9|7073.5|7061.5|0
1725440580000|2024-09-04 09:03:00|7070.4|7058.4|7071.5|7059.5|7072.3|7060.3|7068.4|7056.4|1
1725440610000|2024-09-04 09:03:30|7071.6|7059.6|7071.2|7059.2|7071.6|7059.6|7071.2|7059.2|0
1725440630000|2024-09-04 09:03:50|7070.8|7058.8|7067.2|7059.2|7070.8|7060.2|7066.2|7058.8|0
1725440640000|2024-09-04 09:04:00|7068|7060|7064.2|7056.2|7068.3|7060.2|7061.3|7053.5|3
1725440650000|2024-09-04 09:04:10|7063|7051|7061.6|7049.6|7063|7051|7058.7|7049.2|3
1725440660000|2024-09-04 09:04:20|7074.3|7062.3|7075.1|7063.1|7075.1|7065.4|7072.7|7060.9|7
1725440670000|2024-09-04 09:04:30|7072.7|7064.7|7075.1|7063.1|7075.1|7064.7|7072.3|7063.1|0
1725440680000|2024-09-04 09:04:40|7072.7|7064.7|7069|7061|7072.7|7064.7|7069|7059.8|2
1725440690000|2024-09-04 09:04:50|7068.5|7060.5|7064.9|7052.9|7068.5|7061.1|7064.9|7052.9|4
1725440700000|2024-09-04 09:05:00|7064.7|7052.7|7063.7|7051.7|7064.7|7052.7|7063.7|7051.7|0
1725440710000|2024-09-04 09:05:10|7061.4|7053.4|7057.2|7045.2|7061.4|7055.3|7055.2|7043.2|5
1725440720000|2024-09-04 09:05:20|7056.9|7044.9|7056.9|7044.9|7056.9|7044.9|7056.9|7044.9|0
1725440750000|2024-09-04 09:05:50|7056.5|7044.5|7054.5|7046.5|7056.5|7046.5|7053.7|7044.1|0
1725440760000|2024-09-04 09:06:00|7053.3|7045.3|7053.3|7045.3|7053.3|7045.3|7053.3|7045.3|0
1725440770000|2024-09-04 09:06:10|7053.5|7045.5|7065|7053|7065|7053|7053.5|7045.5|1
1725440780000|2024-09-04 09:06:20|7066|7054|7058.9|7050.9|7066|7054|7058.9|7050.3|0
1725440790000|2024-09-04 09:06:30|7058.8|7050.8|7058.8|7050.8|7058.8|7050.8|7058.8|7050.8|0
1725440800000|2024-09-04 09:06:40|7057.2|7051.2|7050.3|7038.3|7058.7|7051.2|7050.3|7038.3|2
1725440810000|2024-09-04 09:06:50|7041.6|7029.6|7030|7018|7041.6|7030.7|7028.8|7016.8|11
1725440820000|2024-09-04 09:07:00|7029.6|7017.6|7026.5|7014.5|7033.5|7022.7|7026.5|7014.5|7
1725440830000|2024-09-04 09:07:10|7026.2|7014.2|7022.6|7010.6|7026.2|7015.4|7020.9|7010.2|13
1725440840000|2024-09-04 09:07:20|7021.1|7009.1|7024.2|7016.2|7029.5|7017.5|7021|7009|7
1725440850000|2024-09-04 09:07:30|7024.1|7016.1|7020.4|7014.4|7024.1|7016.1|7020.4|7014.4|1
1725440860000|2024-09-04 09:07:40|7019.8|7013.8|7024.2|7016.2|7028|7016.2|7019.7|7008.3|6
1725440880000|2024-09-04 09:08:00|7024.5|7016.5|7024.5|7016.5|7024.5|7016.5|7024.5|7016.5|0
1725440890000|2024-09-04 09:08:10|7024.6|7016.6|7031.9|7023.9|7033.5|7023.9|7024.6|7016.6|3
1725440910000|2024-09-04 09:08:30|7031.8|7023.8|7031.8|7023.8|7031.8|7023.8|7031.8|7023.8|0
1725440930000|2024-09-04 09:08:50|7032.2|7024.2|7033|7025|7033|7025|7032.2|7024.2|17
1725440940000|2024-09-04 09:09:00|7032|7026|7043.1|7031.1|7046.7|7034.7|7031.9|7025.9|14
1725440950000|2024-09-04 09:09:10|7041.3|7029.3|7037.8|7025.8|7041.3|7029.3|7037.6|7025.6|0
1725440960000|2024-09-04 09:09:20|7035.1|7023.1|7035.9|7023.9|7035.9|7023.9|7033.4|7021.4|0
1725440970000|2024-09-04 09:09:30|7033.9|7021.9|7034.9|7026.9|7036.5|7026.9|7028.4|7021.1|2
1725440990000|2024-09-04 09:09:50|7036.5|7024.5|7030.9|7022.9|7036.5|7026.2|7030.9|7022.9|1
1725441000000|2024-09-04 09:10:00|7030.8|7022.8|7030|7022|7030.8|7022.8|7030|7022|3
1725441010000|2024-09-04 09:10:10|7029.7|7024|7030.2|7022.2|7030.2|7024|7029.7|7021.7|0
1725441020000|2024-09-04 09:10:20|7029.8|7021.8|7032.8|7020.8|7037.1|7025.1|7029.7|7020.8|3
1725441030000|2024-09-04 09:10:30|7032.7|7020.7|7036|7024|7037.7|7025.7|7032.7|7020.7|0
1725441040000|2024-09-04 09:10:40|7035.7|7023.7|7034.5|7022.5|7035.7|7023.7|7034.5|7022.5|1
1725441050000|2024-09-04 09:10:50|7034.1|7022.1|7033.8|7021.8|7035.4|7023.4|7033.8|7021.8|0
1725441060000|2024-09-04 09:11:00|7033|7021|7033|7021|7033|7021|7033|7021|0
1725441070000|2024-09-04 09:11:10|7032.9|7020.9|7030.1|7022.1|7036.4|7026|7030.1|7020.5|3
1725441080000|2024-09-04 09:11:20|7032.9|7020.9|7027|7015|7032.9|7022|7026.6|7014.6|4
1725441090000|2024-09-04 09:11:30|7027.5|7015.5|7024.5|7016.5|7027.5|7016.5|7024.5|7015.5|0
1725441100000|2024-09-04 09:11:40|7023.6|7015.6|7024.1|7012.1|7024.1|7015.6|7023.2|7011.5|7
1725441120000|2024-09-04 09:12:00|7024.2|7012.2|7022|7010|7024.2|7012.2|7020.1|7008.1|1
1725441150000|2024-09-04 09:12:30|7022.8|7010.8|7042|7030|7042|7030|7021.6|7010.8|6
1725441160000|2024-09-04 09:12:40|7042.8|7030.8|7040.5|7028.5|7042.9|7030.9|7040.5|7028.5|1
1725441170000|2024-09-04 09:12:50|7039.3|7027.3|7045|7033|7045.8|7033.8|7039.3|7027.3|0
1725441180000|2024-09-04 09:13:00|7049.4|7037.4|7053.5|7041.5|7054.3|7042.3|7049.4|7037.4|0
1725441190000|2024-09-04 09:13:10|7052.7|7040.7|7050.5|7038.5|7052.7|7040.7|7050.1|7038.1|0
1725441200000|2024-09-04 09:13:20|7049.7|7037.7|7056.4|7044.4|7056.4|7044.4|7049.3|7037.3|1
1725441210000|2024-09-04 09:13:30|7055.5|7043.5|7049.5|7037.5|7055.5|7043.5|7049.5|7037.5|2
1725441220000|2024-09-04 09:13:40|7049.3|7037.3|7050.1|7038.1|7050.1|7038.1|7049.3|7037.3|0
1725441230000|2024-09-04 09:13:50|7049.1|7037.1|7045.7|7037.7|7049.1|7037.7|7045.7|7036.7|0
1725441240000|2024-09-04 09:14:00|7045.2|7037.2|7044|7032|7047.7|7037.2|7044|7032|1
1725441250000|2024-09-04 09:14:10|7044.8|7032.8|7044.8|7032.8|7044.8|7032.8|7044.8|7032.8|0
1725441260000|2024-09-04 09:14:20|7046.4|7034.4|7046.1|7034.1|7046.4|7034.4|7046.1|7034.1|0
1725441270000|2024-09-04 09:14:30|7046.5|7034.5|7052.3|7040.3|7052.3|7040.3|7046.5|7034.5|2
1725441280000|2024-09-04 09:14:40|7053.2|7041.2|7052.4|7040.4|7053.2|7041.2|7052.4|7040.4|0
1725441290000|2024-09-04 09:14:50|7050.4|7038.4|7054.4|7042.4|7057|7045|7050.2|7038.2|0
1725441300000|2024-09-04 09:15:00|7052.2|7040.2|7052.3|7040.3|7053.2|7041.2|7052.2|7040.2|1
1725441330000|2024-09-04 09:15:30|7051.8|7039.8|7044.6|7032.6|7051.8|7041.4|7040.9|7028.9|3
1725441340000|2024-09-04 09:15:40|7043|7031|7042.6|7030.6|7043|7031|7042.6|7030.6|0
1725441350000|2024-09-04 09:15:50|7040.4|7028.4|7041.7|7029.7|7042.1|7030.1|7040.4|7028.4|0
1725441360000|2024-09-04 09:16:00|7041.8|7029.8|7042.3|7030.3|7043.9|7031.9|7038.4|7026.4|0
1725441370000|2024-09-04 09:16:10|7042.1|7030.1|7041.8|7029.8|7045.2|7033.2|7038.4|7026.4|0
1725441380000|2024-09-04 09:16:20|7039.8|7027.8|7038.8|7026.8|7042.6|7030.6|7035.3|7023.3|1
1725441390000|2024-09-04 09:16:30|7038|7026|7033.9|7021.9|7038|7026|7033.9|7021.9|1
1725441400000|2024-09-04 09:16:40|7033.2|7021.2|7032.1|7020.1|7033.2|7021.2|7031.7|7019.7|0
1725441410000|2024-09-04 09:16:50|7031.6|7019.6|7030.2|7018.2|7031.6|7019.6|7030.2|7018.2|0
1725441420000|2024-09-04 09:17:00|7030.7|7018.7|7031.1|7019.1|7031.1|7019.1|7030.2|7018.2|0
1725441430000|2024-09-04 09:17:10|7031.7|7019.7|7037.5|7025.5|7039.8|7027.8|7031.7|7019.7|2
1725441440000|2024-09-04 09:17:20|7037|7025|7033.2|7021.2|7037|7025|7033.2|7021.2|1
1725441450000|2024-09-04 09:17:30|7032.4|7020.4|7032.4|7020.4|7032.4|7020.4|7032.4|7020.4|1
1725441500000|2024-09-04 09:18:20|7032.9|7020.9|7033.2|7021.2|7033.2|7021.2|7032.9|7020.9|0
1725441510000|2024-09-04 09:18:30|7033.1|7021.1|7033.1|7021.1|7033.1|7021.1|7033.1|7021.1|0
1725441560000|2024-09-04 09:19:20|7033.9|7021.9|7033.2|7021.2|7034.2|7022.2|7033.2|7021.2|2
1725441570000|2024-09-04 09:19:30|7034.2|7022.2|7032.3|7024.3|7034.2|7024.3|7031.9|7019.9|0
1725441580000|2024-09-04 09:19:40|7032.7|7020.7|7032.9|7020.9|7034.8|7024.8|7031.7|7019.7|0
1725441590000|2024-09-04 09:19:50|7028.3|7016.3|7025.5|7013.5|7028.3|7016.3|7023.2|7011.2|0
1725441600000|2024-09-04 09:20:00|7024.4|7012.4|7025.3|7013.3|7026.3|7014.3|7024.4|7012.4|0
1725441610000|2024-09-04 09:20:10|7025.1|7013.1|7025.5|7013.5|7026.1|7014.1|7025.1|7013.1|1
1725441620000|2024-09-04 09:20:20|7024.9|7012.9|7023.9|7011.9|7024.9|7012.9|7023.9|7011.9|0
1725441630000|2024-09-04 09:20:30|7024.9|7012.9|7023.9|7011.9|7024.9|7012.9|7023.9|7011.9|0
1725441640000|2024-09-04 09:20:40|7024.9|7012.9|7023.9|7011.9|7024.9|7015.7|7023.3|7011.6|0
1725441650000|2024-09-04 09:20:50|7020.5|7008.5|7021.5|7009.5|7022.3|7010.3|7019.9|7007.9|1
1725441660000|2024-09-04 09:21:00|7022|7010|7022|7010|7022.8|7010.8|7022|7010|0
1725441670000|2024-09-04 09:21:10|7022.9|7010.9|7022|7010|7022.9|7010.9|7021.2|7009.2|0
1725441680000|2024-09-04 09:21:20|7020.5|7008.5|7019.1|7007.1|7020.5|7008.5|7017.3|7005.3|0
1725441690000|2024-09-04 09:21:30|7018.7|7006.7|7018|7010|7019.2|7010|7017.2|7006.1|0
1725441700000|2024-09-04 09:21:40|7019.2|7007.2|7016.9|7008.9|7027.9|7015.9|7016.9|7005|3
1725441710000|2024-09-04 09:21:50|7016.5|7008.5|7022.5|7010.5|7022.5|7010.5|7014.4|7002.7|12
1725441720000|2024-09-04 09:22:00|7022.9|7010.9|7018.2|7006.2|7023.5|7011.5|7016.6|7004.6|3
1725441730000|2024-09-04 09:22:10|7018.1|7006.1|7004|6992|7018.1|7006.1|7004|6992|2
1725441740000|2024-09-04 09:22:20|7005|6993|7004.8|6992.8|7007.4|6995.4|7004.8|6992.8|0
1725441750000|2024-09-04 09:22:30|7006.4|6994.4|7006.4|6994.4|7006.4|6994.4|7006.4|6994.4|0
1725441760000|2024-09-04 09:22:40|7007.2|6995.2|7008.5|6996.5|7008.5|6996.5|7006.8|6994.8|1
1725441770000|2024-09-04 09:22:50|7008.8|6996.8|7015.4|7003.4|7016.1|7004.9|7004.5|6992.5|20
1725441790000|2024-09-04 09:23:10|7019|7007|7015.5|7007.5|7021.1|7009.1|7015|7007|1
1725441800000|2024-09-04 09:23:20|7015.7|7007.7|7013.5|7001.5|7015.7|7007.7|7011.9|7000.1|2
1725441820000|2024-09-04 09:23:40|7013.3|7001.3|7023.4|7011.4|7023.4|7011.4|7013.3|7001.3|1
1725441830000|2024-09-04 09:23:50|7024.5|7012.5|7025.3|7013.3|7025.3|7013.3|7024.5|7012.5|0
1725441840000|2024-09-04 09:24:00|7025.5|7013.5|7018.4|7006.4|7025.5|7013.5|7018.4|7006.4|8
1725441850000|2024-09-04 09:24:10|7018|7006|7018|7006|7018|7006|7018|7006|0
1725441890000|2024-09-04 09:24:50|7018.4|7006.4|7015.6|7003.6|7018.6|7006.6|7015.6|7003.6|2
1725441900000|2024-09-04 09:25:00|7014.8|7002.8|7015.2|7003.2|7015.2|7003.2|7014.8|7002.8|0
1725441910000|2024-09-04 09:25:10|7015.8|7003.8|7017.5|7009.5|7018.7|7009.5|7015.8|7003.8|0
1725441920000|2024-09-04 09:25:20|7017.3|7005.3|7017.6|7009.6|7018.1|7009.6|7017|7005.3|1
1725441930000|2024-09-04 09:25:30|7017|7011|7021|7009|7021.9|7011|7017|7009|1
1725441940000|2024-09-04 09:25:40|7018.8|7006.8|7019.8|7007.8|7019.8|7007.8|7015.6|7003.6|0
1725441950000|2024-09-04 09:25:50|7018.6|7006.6|7015.2|7003.2|7018.6|7006.6|7015.2|7003.2|0
1725441960000|2024-09-04 09:26:00|7014.8|7002.8|7014.8|7002.8|7014.8|7002.8|7014.8|7002.8|0
1725441970000|2024-09-04 09:26:10|7015.9|7003.9|7017.9|7005.9|7019.5|7007.5|7015.9|7003.9|0
1725441980000|2024-09-04 09:26:20|7021.1|7009.1|7021.6|7009.6|7021.6|7009.6|7021.1|7009.1|0
1725441990000|2024-09-04 09:26:30|7022.1|7010.1|7022.1|7010.1|7022.1|7010.1|7022.1|7010.1|0
1725442000000|2024-09-04 09:26:40|7019.3|7007.3|7022.3|7010.3|7022.3|7010.3|7019.3|7007.3|0
1725442010000|2024-09-04 09:26:50|7021.8|7009.8|7023.4|7011.4|7023.4|7011.4|7019.8|7007.8|0
1725442020000|2024-09-04 09:27:00|7023.3|7011.3|7026|7014|7026|7014|7023.3|7011.3|0
1725442030000|2024-09-04 09:27:10|7023.2|7011.2|7018.9|7006.9|7024.9|7012.9|7018.1|7006.1|1
1725442040000|2024-09-04 09:27:20|7018.5|7006.5|7018.9|7006.9|7018.9|7006.9|7018.5|7006.5|0
1725442070000|2024-09-04 09:27:50|7018.5|7006.5|7018.8|7006.8|7018.8|7006.8|7017.2|7005.2|0
1725442080000|2024-09-04 09:28:00|7020.1|7008.1|7013.8|7001.8|7020.1|7008.1|7013|7001|0
1725442090000|2024-09-04 09:28:10|7014.1|7002.1|7014.2|7002.2|7014.2|7005.3|7013.3|7001.8|1
1725442100000|2024-09-04 09:28:20|7014.7|7002.7|7015.2|7007.2|7015.2|7007.2|7014.7|7002.7|1
1725442110000|2024-09-04 09:28:30|7015.1|7007.1|7016.2|7008.2|7016.2|7009.2|7015.1|7007.1|0
1725442120000|2024-09-04 09:28:40|7015.4|7007.4|7015.4|7007.4|7015.4|7007.4|7015.4|7007.4|0
1725442160000|2024-09-04 09:29:20|7021.9|7009.9|7021.9|7009.9|7021.9|7009.9|7021.9|7009.9|1
1725442170000|2024-09-04 09:29:30|7022.3|7010.3|7022.4|7010.4|7022.4|7010.4|7022.3|7010.3|0
1725442200000|2024-09-04 09:30:00|7024|7012|7016.6|7004.6|7024|7012|7016.2|7004.2|1
1725442210000|2024-09-04 09:30:10|7017|7005|7014|7002|7018.2|7006.2|7014|7002|0
1725442220000|2024-09-04 09:30:20|7012.3|7000.3|7012.2|7000.2|7012.3|7000.3|7012.2|7000.2|0
1725442230000|2024-09-04 09:30:30|7014.2|7002.2|7012.9|7000.9|7014.6|7002.6|7012.6|7000.6|0
1725442240000|2024-09-04 09:30:40|7014.2|7002.2|7012.1|7000.1|7014.2|7002.2|7012.1|7000.1|0
1725442250000|2024-09-04 09:30:50|7011.7|6999.7|7011.5|6999.5|7011.7|6999.7|7011.5|6999.5|0
1725442260000|2024-09-04 09:31:00|7012.3|7000.3|7020.6|7008.6|7020.9|7008.9|7012.3|7000.3|5
1725442270000|2024-09-04 09:31:10|7020.2|7008.2|7020.3|7008.3|7020.3|7010.6|7017.6|7005.6|1
1725442280000|2024-09-04 09:31:20|7022.2|7010.2|7023.7|7011.7|7024.9|7012.9|7022.2|7010.2|1
1725442290000|2024-09-04 09:31:30|7023.6|7011.6|7025.9|7013.9|7025.9|7013.9|7023.6|7011.6|0
1725442320000|2024-09-04 09:32:00|7025.8|7013.8|7021.8|7009.8|7025.8|7015.4|7021.2|7009.8|1
1725442330000|2024-09-04 09:32:10|7021.4|7009.4|7021.4|7009.4|7021.4|7009.4|7021.4|7009.4|0
1725442340000|2024-09-04 09:32:20|7021.8|7009.8|7025.1|7013.1|7025.1|7013.1|7020.2|7008.9|2
1725442350000|2024-09-04 09:32:30|7025.6|7013.6|7025|7013|7025.6|7013.6|7021.8|7009.8|0
1725442360000|2024-09-04 09:32:40|7024.2|7012.2|7019.3|7007.3|7024.2|7012.2|7018.1|7007.3|0
1725442370000|2024-09-04 09:32:50|7018.3|7006.3|7016.9|7008.9|7019.3|7009.3|7016.9|7006.1|0
1725442380000|2024-09-04 09:33:00|7017.3|7009.3|7019.1|7007.1|7019.9|7009.3|7011.1|7003.4|3
1725442390000|2024-09-04 09:33:10|7020.9|7008.9|7020.3|7008.3|7021.9|7009.9|7018.2|7006.2|0
1725442400000|2024-09-04 09:33:20|7017.6|7009.6|7017.6|7009.6|7017.6|7009.6|7017.6|7009.6|0
1725442410000|2024-09-04 09:33:30|7020.1|7008.1|7017.7|7009.7|7020.1|7009.7|7017.7|7008.1|0
1725442420000|2024-09-04 09:33:40|7017.1|7005.1|7015.9|7003.9|7017.2|7005.2|7015.9|7003.9|1
1725442430000|2024-09-04 09:33:50|7015.1|7003.1|7011.1|6999.1|7015.1|7003.1|7008.2|6999.1|7
1725442440000|2024-09-04 09:34:00|7011.5|6999.5|7011.5|7003.5|7011.5|7003.5|7011.1|6999.1|0
1725442460000|2024-09-04 09:34:20|7015.9|7003.9|7015.9|7003.9|7015.9|7003.9|7015.9|7003.9|4
1725442470000|2024-09-04 09:34:30|7015.7|7003.7|7013.4|7001.4|7015.7|7003.7|7012.2|7000.2|1
1725442480000|2024-09-04 09:34:40|7014.1|7002.1|7010.6|6998.6|7014.1|7002.1|7010.6|6998.6|0
1725442490000|2024-09-04 09:34:50|7005.5|6993.5|7003.5|6991.5|7005.5|6993.5|7003.5|6991.5|2
1725442500000|2024-09-04 09:35:00|7000.7|6992.7|6997.5|6985.5|7000.7|6992.7|6996.9|6985.5|31
1725442510000|2024-09-04 09:35:10|7000.9|6988.9|7000.9|6988.9|7000.9|6988.9|7000.9|6988.9|1
1725442520000|2024-09-04 09:35:20|7000.4|6988.4|7000.4|6988.4|7000.4|6988.4|7000.4|6988.4|0
1725442530000|2024-09-04 09:35:30|6999.6|6987.6|7002.6|6990.6|7002.6|6990.7|6995.4|6985.9|5
1725442540000|2024-09-04 09:35:40|7002.2|6990.2|6994.7|6986.7|7003.1|6991.1|6994.7|6986.4|0
1725442550000|2024-09-04 09:35:50|6997.8|6985.8|6987.4|6975.4|6997.8|6985.8|6987.4|6975.4|3
1725442560000|2024-09-04 09:36:00|6987.2|6975.2|6980.7|6968.7|6990.4|6978.4|6975.6|6963.6|14
1725442570000|2024-09-04 09:36:10|6981|6969|6981|6969|6981|6969|6979.6|6967.6|2
1725442580000|2024-09-04 09:36:20|6973.9|6961.9|6975.1|6963.1|6977.7|6965.7|6972.9|6960.9|3
1725442590000|2024-09-04 09:36:30|6975.5|6963.5|6980.9|6968.9|6981.1|6969.1|6975.5|6963.5|3
1725442600000|2024-09-04 09:36:40|6979.8|6971.8|6992.8|6980.8|6992.8|6980.8|6979.8|6971.8|2
1725442610000|2024-09-04 09:36:50|6993.7|6981.7|6994.5|6982.5|6994.5|6982.5|6993.3|6981.3|0
1725442620000|2024-09-04 09:37:00|6992.8|6980.8|6993.9|6981.9|6993.9|6985.2|6992.8|6980.8|1
1725442630000|2024-09-04 09:37:10|6994.3|6982.3|6993.2|6985.2|6994.3|6985.2|6993.2|6982.3|0
1725442640000|2024-09-04 09:37:20|6992.6|6980.6|6988.8|6976.8|6992.6|6980.6|6988|6976|2
1725442650000|2024-09-04 09:37:30|6989.2|6977.2|6998.3|6990.3|6999|6990.3|6988.8|6977.2|4
1725442670000|2024-09-04 09:37:50|6998.2|6990.2|6994.9|6982.9|6998.2|6990.2|6993.9|6981.9|3
1725442680000|2024-09-04 09:38:00|6995.9|6983.9|6993.1|6981.1|7000.4|6988.4|6991.5|6979.5|2
1725442690000|2024-09-04 09:38:10|6995.3|6983.3|6995.5|6983.5|6995.5|6983.5|6993.5|6981.5|0
1725442710000|2024-09-04 09:38:30|6988.3|6976.3|6988.6|6976.6|6988.6|6976.6|6982.9|6970.9|4
1725442720000|2024-09-04 09:38:40|6989.9|6977.9|6974.3|6962.3|6989.9|6977.9|6974.3|6962.3|2
1725442730000|2024-09-04 09:38:50|6971.5|6959.5|6975.9|6963.9|6976.3|6964.3|6971.5|6959.5|6
1725442740000|2024-09-04 09:39:00|6976|6964|6972.9|6960.9|6976|6964|6972.7|6960.7|0
1725442750000|2024-09-04 09:39:10|6970.6|6958.6|6968.1|6956.1|6970.6|6958.6|6967.6|6955.6|4
1725442760000|2024-09-04 09:39:20|6967.3|6955.3|6967.2|6955.2|6968.3|6956.3|6959.9|6947.9|11
1725442770000|2024-09-04 09:39:30|6966|6954|6972.5|6960.5|6972.5|6960.5|6962.5|6950.5|3
1725442780000|2024-09-04 09:39:40|6976.1|6964.1|6971.3|6959.3|6976.1|6964.1|6969.6|6957.6|0
1725442790000|2024-09-04 09:39:50|6973|6961|6972.9|6960.9|6980.9|6968.9|6972.9|6960.9|4
1725442800000|2024-09-04 09:40:00|6972.6|6960.6|6974.1|6962.1|6978.2|6966.2|6970.6|6958.6|2
1725442810000|2024-09-04 09:40:10|6972.7|6960.7|6979.1|6967.1|6983.7|6971.7|6972.7|6960.7|1
1725442820000|2024-09-04 09:40:20|6977.9|6965.9|6971.8|6959.8|6977.9|6965.9|6971.8|6959.8|0
1725442830000|2024-09-04 09:40:30|6971.6|6959.6|6974.2|6962.2|6974.2|6962.2|6969.1|6957.1|0
1725442840000|2024-09-04 09:40:40|6975|6963|6971.3|6959.3|6975.3|6963.3|6970.9|6958.9|0
1725442850000|2024-09-04 09:40:50|6966.1|6954.1|6968.4|6956.4|6968.4|6956.4|6966.1|6954.1|0
1725442860000|2024-09-04 09:41:00|6971.6|6959.6|6972.3|6960.3|6972.3|6960.3|6963.5|6951.5|4
1725442870000|2024-09-04 09:41:10|6971.7|6959.7|6977.1|6965.1|6977.1|6965.1|6971.7|6959.7|4
1725442880000|2024-09-04 09:41:20|6976.7|6964.7|6977.8|6965.8|6977.8|6965.8|6976.7|6964.7|1
1725442890000|2024-09-04 09:41:30|6977|6965|6967.4|6955.4|6977.5|6965.5|6967.4|6955.4|1
1725442900000|2024-09-04 09:41:40|6967.8|6955.8|6971|6959|6971|6959|6967|6955|0
1725442910000|2024-09-04 09:41:50|6970|6958|6969.1|6957.1|6970|6958|6969.1|6957.1|0
1725442920000|2024-09-04 09:42:00|6969.2|6957.2|6969.2|6957.2|6969.2|6957.2|6969.2|6957.2|0
1725442930000|2024-09-04 09:42:10|6969.6|6957.6|6970.3|6958.3|6979.5|6967.5|6969.6|6957.6|4
1725442940000|2024-09-04 09:42:20|6969.1|6957.1|6965.8|6953.8|6971|6959|6964.2|6952.2|3
1725442950000|2024-09-04 09:42:30|6965.4|6953.4|6957.1|6945.1|6965.4|6953.4|6957.1|6945.1|2
1725442960000|2024-09-04 09:42:40|6955.9|6943.9|6956.7|6944.7|6957.3|6945.3|6955.6|6943.6|0
1725442970000|2024-09-04 09:42:50|6959.4|6947.4|6963.3|6951.3|6963.7|6951.7|6959.4|6947.4|10
1725442980000|2024-09-04 09:43:00|6963|6951|6965.4|6953.4|6965.6|6953.6|6963|6951|7
1725442990000|2024-09-04 09:43:10|6966.4|6954.4|6963.6|6951.6|6967.5|6955.5|6963.6|6951.6|9
1725443000000|2024-09-04 09:43:20|6962.1|6950.1|6963.3|6951.3|6963.7|6951.7|6962|6950|3
1725443010000|2024-09-04 09:43:30|6963.7|6951.7|6965.8|6953.8|6968.6|6956.6|6963.7|6951.7|1
1725443020000|2024-09-04 09:43:40|6960.2|6948.2|6956.2|6944.2|6960.2|6948.2|6955.8|6943.8|7
1725443040000|2024-09-04 09:44:00|6956.4|6944.4|6960.6|6948.6|6960.6|6948.6|6956.4|6944.4|2
1725443050000|2024-09-04 09:44:10|6959.4|6947.4|6963.7|6951.7|6963.7|6951.7|6958.2|6946.2|3
1725443060000|2024-09-04 09:44:20|6964.2|6952.2|6975.9|6963.9|6975.9|6963.9|6964.2|6952.2|1
1725443070000|2024-09-04 09:44:30|6975.5|6963.5|6972.7|6960.7|6976.1|6964.1|6972.3|6960.3|0
1725443080000|2024-09-04 09:44:40|6973.4|6961.4|6964.7|6952.7|6973.4|6961.4|6964.7|6952.7|3
1725443090000|2024-09-04 09:44:50|6964|6952|6964|6952|6964|6952|6964|6952|0
1725443100000|2024-09-04 09:45:00|6964.3|6952.3|6964.7|6952.7|6964.7|6952.7|6964.3|6952.3|0
1725443110000|2024-09-04 09:45:10|6964.5|6952.5|6967.1|6955.1|6967.1|6955.1|6964.5|6952.5|1
1725443120000|2024-09-04 09:45:20|6968.3|6956.3|6961.5|6949.5|6968.5|6956.5|6961|6949|2
1725443130000|2024-09-04 09:45:30|6958.3|6950.3|6933.4|6921.4|6958.3|6950.3|6932.3|6920.3|17
1725443140000|2024-09-04 09:45:40|6932.6|6920.6|6934.1|6922.1|6940|6928|6932.6|6920.6|5
1725443150000|2024-09-04 09:45:50|6933.6|6921.6|6922.2|6910.2|6940.2|6928.2|6914.3|6902.3|15
1725443160000|2024-09-04 09:46:00|6921.7|6909.7|6914.1|6902.1|6921.7|6909.7|6914.1|6902.1|8
1725443170000|2024-09-04 09:46:10|6918.6|6906.6|6917.7|6905.7|6918.6|6906.6|6917.7|6905.7|1
1725443180000|2024-09-04 09:46:20|6917.9|6905.9|6913.1|6901.1|6917.9|6905.9|6913.1|6901.1|2
1725443190000|2024-09-04 09:46:30|6911.9|6899.9|6906.9|6894.9|6911.9|6899.9|6903.1|6891.1|3
1725443200000|2024-09-04 09:46:40|6906.5|6894.5|6910.2|6898.2|6910.2|6898.2|6905.7|6893.7|1
1725443210000|2024-09-04 09:46:50|6919.2|6907.2|6916.9|6904.9|6919.2|6907.2|6913.8|6901.8|5
1725443220000|2024-09-04 09:47:00|6916.6|6904.6|6905.8|6893.8|6916.6|6904.6|6905.8|6893.8|6
1725443230000|2024-09-04 09:47:10|6906.6|6894.6|6908.3|6896.3|6908.5|6896.5|6903|6891|8
1725443240000|2024-09-04 09:47:20|6905.3|6893.3|6899.2|6887.2|6905.3|6893.3|6898.3|6886.3|1
1725443250000|2024-09-04 09:47:30|6899.6|6887.6|6893.3|6887.3|6899.8|6887.8|6893.3|6887.2|4
1725443260000|2024-09-04 09:47:40|6900.7|6888.7|6910.8|6898.8|6912.5|6900.5|6900.7|6888.7|7
1725443270000|2024-09-04 09:47:50|6908.8|6896.8|6914.5|6902.5|6914.5|6902.5|6906.5|6894.5|1
1725443280000|2024-09-04 09:48:00|6918.6|6906.6|6924.7|6912.7|6930.1|6918.1|6918.6|6906.6|4
1725443290000|2024-09-04 09:48:10|6925.5|6913.5|6924.1|6912.1|6927.6|6915.6|6921.3|6909.3|0
1725443300000|2024-09-04 09:48:20|6922.4|6910.4|6923|6911|6924.4|6912.4|6921|6909|1
1725443310000|2024-09-04 09:48:30|6920.8|6908.8|6923|6911|6923|6911|6920.4|6908.4|0
1725443320000|2024-09-04 09:48:40|6923.4|6911.4|6920.3|6908.3|6923.4|6911.4|6919.9|6907.9|0
1725443330000|2024-09-04 09:48:50|6919.1|6907.1|6916.1|6904.1|6919.6|6907.6|6916.1|6904.1|0
1725443340000|2024-09-04 09:49:00|6915.3|6903.3|6916.3|6904.3|6916.6|6904.6|6914.5|6902.5|2
1725443350000|2024-09-04 09:49:10|6915.7|6903.7|6916.9|6904.9|6918.5|6906.5|6915.7|6903.7|0
1725443380000|2024-09-04 09:49:40|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|0
1725443390000|2024-09-04 09:49:50|6916.8|6904.8|6908.1|6896.1|6916.8|6904.8|6908.1|6896.1|4
1725443400000|2024-09-04 09:50:00|6907.9|6895.9|6907.7|6895.7|6907.9|6895.9|6906.9|6894.9|1
1725443410000|2024-09-04 09:50:10|6908.2|6896.2|6926.7|6914.7|6926.8|6914.8|6908.2|6896.2|4
1725443420000|2024-09-04 09:50:20|6928|6916|6931.4|6919.4|6931.7|6919.7|6928|6916|0
1725443430000|2024-09-04 09:50:30|6929.6|6917.6|6932.5|6920.5|6932.5|6920.5|6928.7|6916.7|0
1725443440000|2024-09-04 09:50:40|6935|6923|6946.2|6934.2|6947|6940.4|6934.6|6922.6|38
1725443450000|2024-09-04 09:50:50|6945.8|6933.8|6947.9|6939.9|6949.5|6939.9|6938.9|6926.9|18
1725443460000|2024-09-04 09:51:00|6948|6940|6945|6937|6948.5|6940.1|6945|6935.4|1
1725443470000|2024-09-04 09:51:10|6947.5|6935.5|6949.4|6937.4|6955.2|6943.2|6947.1|6935.1|11
1725443480000|2024-09-04 09:51:20|6948.7|6936.7|6950.2|6938.2|6953.6|6941.6|6948.6|6936.6|2
1725443490000|2024-09-04 09:51:30|6950.7|6938.7|6951.8|6939.8|6951.8|6939.8|6950.4|6938.4|4
1725443500000|2024-09-04 09:51:40|6955.2|6943.2|6955.6|6943.6|6955.6|6943.6|6955.2|6943.2|3
1725443510000|2024-09-04 09:51:50|6954.7|6942.7|6950.1|6938.1|6954.7|6942.7|6950.1|6938.1|4
1725443520000|2024-09-04 09:52:00|6949.3|6937.3|6948.5|6936.5|6949.3|6937.3|6948.1|6936.1|1
1725443530000|2024-09-04 09:52:10|6948.9|6936.9|6943.5|6935.5|6949.1|6937.7|6943|6934|8
1725443540000|2024-09-04 09:52:20|6946.4|6934.4|6950|6938|6950.7|6938.7|6946.4|6934.4|3
1725443550000|2024-09-04 09:52:30|6949.9|6937.9|6951.4|6939.4|6951.8|6939.8|6949.9|6937.9|0
1725443560000|2024-09-04 09:52:40|6949.8|6937.8|6946.6|6934.6|6949.8|6937.8|6946.6|6934.6|1
1725443570000|2024-09-04 09:52:50|6946.4|6934.4|6946.4|6934.4|6946.4|6934.4|6946.4|6934.4|1
1725443580000|2024-09-04 09:53:00|6946.3|6934.3|6956.5|6944.5|6957.6|6945.6|6945.3|6933.3|27
1725443590000|2024-09-04 09:53:10|6954.1|6942.1|6953.9|6941.9|6955.3|6943.3|6950.7|6938.7|4
1725443600000|2024-09-04 09:53:20|6953.5|6941.5|6948.5|6936.5|6955.5|6943.5|6948.5|6936.5|4
1725443610000|2024-09-04 09:53:30|6947.7|6935.7|6937.6|6925.6|6947.7|6935.7|6937.2|6925.2|10
1725443620000|2024-09-04 09:53:40|6926.7|6914.7|6930.4|6918.4|6933.9|6921.9|6926.7|6914.7|2
1725443630000|2024-09-04 09:53:50|6928.8|6916.8|6920.8|6908.8|6928.8|6916.8|6920.8|6908.8|23
1725443640000|2024-09-04 09:54:00|6920.7|6908.7|6921.6|6909.6|6922.4|6910.4|6920.7|6908.7|0
1725443650000|2024-09-04 09:54:10|6919.8|6907.8|6923.4|6911.4|6923.4|6911.4|6919.8|6907.8|3
1725443660000|2024-09-04 09:54:20|6922.6|6910.6|6927.8|6915.8|6929.3|6917.3|6922.3|6910.3|4
1725443670000|2024-09-04 09:54:30|6926.8|6914.8|6924.9|6912.9|6929.8|6917.8|6923.9|6911.9|2
1725443680000|2024-09-04 09:54:40|6923.7|6911.7|6930.4|6918.4|6930.4|6918.4|6920.4|6908.4|4
1725443690000|2024-09-04 09:54:50|6930.1|6918.1|6915.6|6903.6|6930.1|6918.1|6915.6|6903.6|2
1725443700000|2024-09-04 09:55:00|6915.7|6903.7|6916.6|6904.6|6919.5|6907.5|6915.7|6903.7|0
1725443710000|2024-09-04 09:55:10|6916.4|6904.4|6914.2|6902.2|6920.6|6908.6|6914.2|6902.2|1
1725443720000|2024-09-04 09:55:20|6911.5|6899.5|6915.2|6903.2|6915.3|6903.3|6910.2|6898.2|11
1725443730000|2024-09-04 09:55:30|6914.3|6902.3|6910.9|6898.9|6914.3|6902.3|6910.9|6898.9|1
1725443740000|2024-09-04 09:55:40|6910.5|6898.5|6911.2|6899.2|6911.2|6899.2|6910.4|6898.4|2
1725443750000|2024-09-04 09:55:50|6910.4|6898.4|6910.6|6898.6|6910.6|6898.6|6910.4|6898.4|0
1725443760000|2024-09-04 09:56:00|6910.2|6898.2|6910.2|6898.2|6910.6|6898.6|6910.2|6898.2|0
1725443770000|2024-09-04 09:56:10|6910.6|6898.6|6910.6|6898.6|6910.6|6898.6|6910.6|6898.6|0
1725443780000|2024-09-04 09:56:20|6911.3|6899.3|6911.3|6899.3|6911.3|6899.3|6911.3|6899.3|0
1725443790000|2024-09-04 09:56:30|6910.5|6898.5|6917.6|6905.6|6917.6|6905.6|6910.4|6898.4|6
1725443800000|2024-09-04 09:56:40|6917|6905|6920.3|6908.3|6920.3|6908.3|6916.8|6904.8|0
1725443820000|2024-09-04 09:57:00|6912.1|6900.1|6911.2|6899.2|6912.1|6900.1|6910|6898|1
1725443830000|2024-09-04 09:57:10|6910|6898|6914.8|6902.8|6915.2|6903.2|6909.9|6897.9|0
1725443840000|2024-09-04 09:57:20|6916|6904|6919.7|6907.7|6919.7|6907.7|6916|6904|1
1725443850000|2024-09-04 09:57:30|6919.6|6907.6|6918.6|6906.6|6920.6|6908.6|6917.3|6905.3|2
1725443860000|2024-09-04 09:57:40|6914.9|6902.9|6917|6905|6918.2|6906.2|6914.9|6902.9|5
1725443870000|2024-09-04 09:57:50|6915.3|6903.3|6915.7|6903.7|6915.7|6903.7|6915.1|6903.1|0
1725443880000|2024-09-04 09:58:00|6914.7|6902.7|6916.2|6904.2|6916.2|6904.2|6914.7|6902.7|0
1725443890000|2024-09-04 09:58:10|6915.8|6903.8|6915.8|6903.8|6915.8|6903.8|6915.8|6903.8|0
1725443900000|2024-09-04 09:58:20|6917|6905|6911.7|6899.7|6917.9|6905.9|6911.7|6899.7|1
1725443910000|2024-09-04 09:58:30|6911.9|6899.9|6908.2|6896.2|6912.9|6900.9|6906.5|6894.5|6
1725443920000|2024-09-04 09:58:40|6906.1|6894.1|6909.3|6897.3|6909.3|6897.3|6905.8|6893.8|2
1725443930000|2024-09-04 09:58:50|6908.1|6896.1|6908|6896|6908.1|6896.1|6905|6893|6
1725443940000|2024-09-04 09:59:00|6907.8|6895.8|6910.9|6898.9|6910.9|6898.9|6907.8|6895.8|14
1725443950000|2024-09-04 09:59:10|6910.8|6898.8|6911|6899|6911|6903.2|6909.2|6897.8|1
1725443960000|2024-09-04 09:59:20|6910.6|6898.6|6910.2|6898.2|6910.6|6898.6|6910.2|6898.2|0
1725443970000|2024-09-04 09:59:30|6910.5|6898.5|6909.2|6903.2|6911|6903.2|6909.2|6898.5|0
1725443980000|2024-09-04 09:59:40|6916.4|6904.4|6920.2|6908.2|6920.8|6908.8|6916.4|6904.4|3
1725443990000|2024-09-04 09:59:50|6918.5|6906.5|6912.5|6900.5|6919|6907|6912.5|6900.5|2
1725444000000|2024-09-04 10:00:00|6910|6898|6905.9|6893.9|6914.9|6902.9|6904.3|6892.3|4
1725444010000|2024-09-04 10:00:10|6906.2|6894.2|6899|6887|6906.2|6894.2|6899|6887|25
1725444020000|2024-09-04 10:00:20|6900.7|6888.7|6900.8|6888.8|6902.1|6890.1|6900.4|6888.4|12
1725444030000|2024-09-04 10:00:30|6900|6888|6900.4|6888.4|6901.7|6889.7|6898.3|6886.3|6
1725444040000|2024-09-04 10:00:40|6902.7|6890.7|6899.5|6887.5|6902.7|6890.7|6899.5|6887.5|4
1725444050000|2024-09-04 10:00:50|6899.4|6887.4|6901.4|6889.4|6901.8|6889.8|6899.4|6887.4|1
1725444060000|2024-09-04 10:01:00|6901.1|6889.1|6901.2|6889.2|6901.2|6889.2|6901.1|6889.1|0
1725444070000|2024-09-04 10:01:10|6900.2|6888.2|6900.2|6888.2|6900.2|6888.2|6900.2|6888.2|0
1725444080000|2024-09-04 10:01:20|6900.5|6888.5|6898|6886|6901.4|6889.4|6898|6886|3
1725444090000|2024-09-04 10:01:30|6897.8|6885.8|6887|6875|6899.2|6887.2|6887|6875|27
1725444100000|2024-09-04 10:01:40|6889.8|6877.8|6882.6|6870.6|6889.8|6877.8|6881|6869|5
1725444110000|2024-09-04 10:01:50|6883|6871|6883|6877|6894|6882|6880.9|6868.9|8
1725444120000|2024-09-04 10:02:00|6883.2|6877.2|6886.1|6874.1|6889.8|6877.8|6883|6872.2|7
1725444130000|2024-09-04 10:02:10|6886.8|6874.8|6889.8|6877.8|6890.6|6878.6|6885.2|6873.2|0
1725444140000|2024-09-04 10:02:20|6890.9|6878.9|6900.4|6888.4|6904|6892|6890.8|6878.8|2
1725444150000|2024-09-04 10:02:30|6900.5|6888.5|6903.1|6891.1|6903.1|6891.1|6900.5|6888.5|1
1725444160000|2024-09-04 10:02:40|6904.4|6892.4|6904.6|6892.6|6904.6|6892.6|6902.2|6890.2|2
1725444170000|2024-09-04 10:02:50|6905.3|6893.3|6914.1|6902.1|6915.3|6903.3|6905.3|6893.3|2
1725444180000|2024-09-04 10:03:00|6916.1|6904.1|6916.3|6904.3|6916.3|6904.3|6915.7|6903.7|1
1725444190000|2024-09-04 10:03:10|6916.5|6904.5|6921.1|6909.1|6921.1|6910.5|6915|6904.5|2
1725444200000|2024-09-04 10:03:20|6918|6906|6919.7|6907.7|6921.1|6909.1|6918|6906|1
1725444210000|2024-09-04 10:03:30|6917.7|6905.7|6917.4|6905.4|6917.7|6905.7|6911.1|6899.1|0
1725444220000|2024-09-04 10:03:40|6917|6905|6913.9|6901.9|6917.3|6905.3|6909.6|6897.6|0
1725444230000|2024-09-04 10:03:50|6913.5|6901.5|6915|6903|6919.8|6910.8|6913.1|6901.1|10
1725444240000|2024-09-04 10:04:00|6914.6|6902.6|6914.1|6902.1|6921.3|6909.3|6913.9|6902.1|1
1725444250000|2024-09-04 10:04:10|6912.5|6900.5|6901.9|6889.9|6916.8|6904.8|6901.9|6889.9|3
1725444260000|2024-09-04 10:04:20|6900.9|6888.9|6898.8|6886.8|6900.9|6888.9|6896.2|6884.2|3
1725444270000|2024-09-04 10:04:30|6898.1|6886.1|6901.1|6889.1|6901.1|6889.1|6893.9|6881.9|1
1725444280000|2024-09-04 10:04:40|6902.5|6890.5|6902.4|6890.4|6902.5|6890.5|6902.4|6890.4|0
1725444290000|2024-09-04 10:04:50|6902.3|6890.3|6901.7|6889.7|6902.3|6890.3|6901.7|6889.7|2
1725444300000|2024-09-04 10:05:00|6900.1|6888.1|6895.3|6883.3|6900.1|6889.7|6895.3|6883.3|1
1725444310000|2024-09-04 10:05:10|6893.3|6881.3|6889.7|6877.7|6893.3|6881.3|6889.7|6877.7|0
1725444320000|2024-09-04 10:05:20|6888.8|6876.8|6893.2|6881.2|6894.1|6882.1|6888.8|6876.8|3
1725444330000|2024-09-04 10:05:30|6893.1|6881.1|6894.3|6882.3|6894.3|6882.3|6891.9|6879.9|2
1725444340000|2024-09-04 10:05:40|6894.4|6882.4|6891.2|6883.2|6894.4|6883.2|6891.2|6881.9|1
1725444350000|2024-09-04 10:05:50|6891|6883|6888.5|6880.5|6892.8|6883.3|6888.4|6879.3|1
1725444360000|2024-09-04 10:06:00|6888.4|6880.4|6902.9|6890.9|6902.9|6890.9|6888|6879.6|3
1725444370000|2024-09-04 10:06:10|6901.9|6889.9|6893|6881|6901.9|6889.9|6892.9|6880.9|2
1725444380000|2024-09-04 10:06:20|6896.2|6884.2|6891.6|6879.6|6896.4|6884.4|6891.6|6879.6|0
1725444390000|2024-09-04 10:06:30|6891.8|6879.8|6892.6|6880.6|6892.6|6880.6|6891.8|6879.8|0
1725444400000|2024-09-04 10:06:40|6891.8|6879.8|6881.1|6869.1|6892.6|6880.6|6880.7|6868.7|0
1725444410000|2024-09-04 10:06:50|6882.2|6870.2|6881.2|6869.2|6883.1|6871.1|6881.2|6869.2|0
1725444430000|2024-09-04 10:07:10|6883.9|6871.9|6888.6|6876.6|6889.1|6877.1|6883.9|6871.9|2
1725444440000|2024-09-04 10:07:20|6889.6|6877.6|6884.3|6872.3|6889.6|6877.6|6884.3|6872.3|1
1725444450000|2024-09-04 10:07:30|6884.4|6872.4|6881.8|6869.8|6885.9|6873.9|6881.8|6869.8|0
1725444460000|2024-09-04 10:07:40|6883.5|6871.5|6880.5|6868.5|6883.5|6871.5|6880.5|6868.5|0
1725444470000|2024-09-04 10:07:50|6881.3|6869.3|6881.3|6869.3|6881.3|6869.3|6881.3|6869.3|1
1725444480000|2024-09-04 10:08:00|6881.7|6869.7|6880.3|6868.3|6882.5|6870.5|6879.9|6867.9|0
1725444490000|2024-09-04 10:08:10|6879.9|6867.9|6879.5|6871.5|6884.2|6872.2|6875.8|6867.8|5
1725444500000|2024-09-04 10:08:20|6879.9|6867.9|6878|6870|6879.9|6870|6877.5|6867|2
1725444510000|2024-09-04 10:08:30|6879.1|6867.1|6880|6868|6882.3|6870.3|6879.1|6867.1|1
1725444520000|2024-09-04 10:08:40|6879.6|6867.6|6876|6868|6879.6|6868|6876|6867.5|2
1725444530000|2024-09-04 10:08:50|6874||6874||6874||6874||11
1725444540000|2024-09-04 10:09:00|6871|6863|6880.2|6868.2|6880.8|6868.8|6869.6|6863|18
1725444550000|2024-09-04 10:09:10|6879.2|6867.2|6891.3|6879.3|6891.3|6879.3|6879.2|6867.2|8
1725444560000|2024-09-04 10:09:20|6891.8|6879.8|6901.6|6889.6|6901.6|6889.6|6890.4|6878.8|3
1725444570000|2024-09-04 10:09:30|6902|6890|6891|6879|6904.2|6893|6888.1|6876.1|16
1725444580000|2024-09-04 10:09:40|6890.9|6878.9|6891.8|6879.8|6891.8|6879.8|6887|6875|5
1725444590000|2024-09-04 10:09:50|6890.1|6878.1|6877|6865|6890.1|6878.1|6876|6864|8
1725444600000|2024-09-04 10:10:00|6877.1|6865.1|6874.6|6862.6|6878.3|6866.7|6874.6|6862.6|3
1725444610000|2024-09-04 10:10:10|6875.4|6863.4|6875.7|6867.7|6876.7|6867.7|6874.4|6863|9
1725444620000|2024-09-04 10:10:20|6876.2|6864.2|6875.6|6863.6|6879.2|6867.2|6875.2|6863.2|6
1725444630000|2024-09-04 10:10:30|6875|6863|6871.4|6863.4|6875|6863.8|6871.4|6862.2|1
1725444640000|2024-09-04 10:10:40|6870|6864|6879.8|6867.8|6879.8|6867.8|6870|6863.4|3
1725444650000|2024-09-04 10:10:50|6878.3|6870.3|6883.6|6871.6|6890|6880.4|6875|6863|18
1725444660000|2024-09-04 10:11:00|6883.8|6871.8|6883.2|6871.2|6883.8|6871.8|6883.2|6871.2|1
1725444670000|2024-09-04 10:11:10|6883.1|6871.1|6879.5|6871.5|6883.1|6871.5|6879.5|6871.1|1
1725444680000|2024-09-04 10:11:20|6881.6|6869.6|6880.5|6872.5|6883.2|6872.5|6880.1|6869.6|2
1725444690000|2024-09-04 10:11:30|6878.6|6872.6|6879.3|6871.3|6882.9|6872.6|6878.5|6870.9|0
1725444700000|2024-09-04 10:11:40|6882.5|6870.5|6881.6|6869.6|6883.7|6871.7|6878.9|6866.9|4
1725444710000|2024-09-04 10:11:50|6880.2|6868.2|6876.6|6864.6|6880.2|6868.2|6876.1|6864.1|0
1725444720000|2024-09-04 10:12:00|6874.6|6862.6|6875.8|6863.8|6877.3|6865.3|6871.8|6862.4|1
1725444730000|2024-09-04 10:12:10|6875.4|6863.4|6881.5|6869.5|6883.6|6871.6|6874.9|6862.9|0
1725444740000|2024-09-04 10:12:20|6878.9|6870.9|6874.6|6862.6|6878.9|6870.9|6871.8|6862.6|2
1725444750000|2024-09-04 10:12:30|6874.7|6862.7|6882.5|6870.5|6882.6|6870.6|6871.8|6862.7|7
1725444760000|2024-09-04 10:12:40|6882.4|6870.4|6870.1|6862.1|6882.7|6870.7|6870.1|6861.1|8
1725444770000|2024-09-04 10:12:50|6870.2|6862.2|6872.7|6860.7|6874.8|6862.8|6870.2|6860.7|1
1725444780000|2024-09-04 10:13:00|6872.8|6860.8|6878.7|6866.7|6878.7|6866.7|6871.6|6860.8|1
1725444790000|2024-09-04 10:13:10|6878.2|6866.2|6873.9|6861.9|6878.2|6866.2|6873.7|6861.7|1
1725444800000|2024-09-04 10:13:20|6873.7|6861.7|6875.5|6863.5|6875.5|6863.5|6873.7|6861.7|1
1725444810000|2024-09-04 10:13:30|6875.9|6863.9|6873.9|6861.9|6875.9|6863.9|6873.1|6861.1|25
1725444820000|2024-09-04 10:13:40|6874|6862|6878.2|6866.2|6878.7|6866.7|6874|6862|7
1725444830000|2024-09-04 10:13:50|6877.4|6865.4|6874.3|6862.3|6877.8|6865.8|6874.3|6862.3|0
1725444840000|2024-09-04 10:14:00|6873.3|6861.3|6870.5|6858.5|6873.9|6861.9|6869.9|6857.9|1
1725444850000|2024-09-04 10:14:10|6872.1|6860.1|6872.1|6860.1|6872.1|6860.1|6872.1|6860.1|1
1725444860000|2024-09-04 10:14:20|6876.1|6864.1|6875.8|6863.8|6876.8|6864.8|6871.9|6859.9|1
1725444870000|2024-09-04 10:14:30|6876.6|6864.6|6874.2|6862.2|6879.3|6867.3|6874.2|6862.2|1
1725444880000|2024-09-04 10:14:40|6873.4|6861.4|6872.6|6860.6|6873.4|6861.4|6871.9|6859.9|0
1725444890000|2024-09-04 10:14:50|6871.7|6859.7|6870.5|6858.5|6872.9|6860.9|6869.6|6857.6|2
1725444900000|2024-09-04 10:15:00|6870.9|6858.9|6869.9|6857.9|6870.9|6858.9|6869.9|6857.9|0
1725444910000|2024-09-04 10:15:10|6870|6858|6870|6858|6870|6858|6870|6858|0
1725444920000|2024-09-04 10:15:20|6870.3|6858.3|6872.9|6860.9|6872.9|6860.9|6870.3|6858.3|1
1725444930000|2024-09-04 10:15:30|6873.8|6861.8|6877.6|6865.6|6877.6|6865.6|6873.8|6861.8|0
1725444940000|2024-09-04 10:15:40|6871.5|6859.5|6877.8|6865.8|6879.9|6867.9|6871.5|6859.5|2
1725444950000|2024-09-04 10:15:50|6879.1|6867.1|6882.3|6870.3|6883.1|6871.1|6879.1|6867.1|1
1725444960000|2024-09-04 10:16:00|6879|6871|6881.4|6869.4|6884.3|6872.3|6879|6868|2
1725444970000|2024-09-04 10:16:10|6879.8|6867.8|6885.6|6877.6|6885.6|6877.6|6879.8|6867.8|5
1725444980000|2024-09-04 10:16:20|6892.2|6880.2|6890|6882|6893.9|6882|6890|6880.2|1
1725444990000|2024-09-04 10:16:30|6889.8|6881.8|6891.8|6883.8|6895|6883.8|6889.8|6880.6|3
1725445000000|2024-09-04 10:16:40|6891.7|6883.7|6895.1|6883.1|6895.6|6884.8|6891.7|6882.8|1
1725445010000|2024-09-04 10:16:50|6895.5|6883.5|6895.1|6887.1|6896.7|6887.1|6895.1|6883.1|0
1725445020000|2024-09-04 10:17:00|6894.3|6886.3|6888.7|6876.7|6894.9|6886.9|6888.7|6876.7|8
1725445030000|2024-09-04 10:17:10|6887.5|6875.5|6883.6|6875.6|6888.6|6876.6|6883.6|6875|1
1725445050000|2024-09-04 10:17:30|6883.5|6875.5|6883.3|6875.3|6883.5|6875.5|6883.1|6875.1|1
1725445060000|2024-09-04 10:17:40|6881.2|6875.2|6880.6|6874.6|6881.2|6875.2|6880.6|6874.6|0
1725445080000|2024-09-04 10:18:00|6880.8|6874.8|6884.9|6876.9|6884.9|6876.9|6880.8|6874.8|1
1725445090000|2024-09-04 10:18:10|6885.1|6877.1|6889.7|6877.7|6889.7|6877.7|6881.8|6875.8|4
1725445100000|2024-09-04 10:18:20|6889.6|6877.6|6889.8|6877.8|6889.8|6877.8|6888.4|6876.4|1
1725445110000|2024-09-04 10:18:30|6888.6|6876.6|6888.6|6880.6|6890.1|6880.6|6888.4|6876.4|0
1725445120000|2024-09-04 10:18:40|6889.4|6877.4|6887.4|6879.4|6889.4|6881|6887.4|6877.4|0
1725445130000|2024-09-04 10:18:50|6889.4|6877.4|6886.4|6874.4|6889.4|6882.4|6886|6874|1
1725445140000|2024-09-04 10:19:00|6891.4|6879.4|6896.5|6884.5|6896.5|6884.5|6891.4|6879.4|3
1725445150000|2024-09-04 10:19:10|6897.2|6885.2|6889.1|6877.1|6897.2|6885.2|6889.1|6877.1|5
1725445160000|2024-09-04 10:19:20|6888.3|6876.3|6889.1|6877.1|6890.7|6878.7|6887.6|6875.6|0
1725445170000|2024-09-04 10:19:30|6889|6877|6890.5|6878.5|6890.5|6878.5|6889|6877|0
1725445180000|2024-09-04 10:19:40|6888.1|6876.1|6887.4|6875.4|6888.1|6876.1|6885.4|6873.4|2
1725445190000|2024-09-04 10:19:50|6888.6|6876.6|6885.1|6873.1|6889|6877|6885.1|6873.1|2
1725445200000|2024-09-04 10:20:00|6881.5|6873.5|6881.5|6873.5|6881.5|6873.5|6881.5|6873.5|0
1725445210000|2024-09-04 10:20:10|6883.8|6871.8|6882.9|6870.9|6883.8|6871.8|6882.9|6870.9|0
1725445220000|2024-09-04 10:20:20|6888.3|6876.3|6886.8|6874.8|6888.3|6876.3|6886.8|6874.8|1
1725445240000|2024-09-04 10:20:40|6886|6874|6883.9|6871.9|6886|6874|6883.9|6871.9|0
1725445250000|2024-09-04 10:20:50|6884.2|6872.2|6884.2|6872.2|6884.2|6872.2|6884.2|6872.2|0
1725445260000|2024-09-04 10:21:00|6888.2|6876.2|6886.7|6874.7|6888.2|6876.2|6885.6|6873.6|0
1725445270000|2024-09-04 10:21:10|6886.3|6874.3|6886.7|6874.7|6888.7|6876.7|6886.3|6874.3|0
1725445280000|2024-09-04 10:21:20|6889|6877|6889.1|6877.1|6889.1|6877.1|6889|6877|0
1725445290000|2024-09-04 10:21:30|6889|6877|6884.8|6872.8|6889|6877|6884.8|6872.8|0
1725445300000|2024-09-04 10:21:40|6882.9|6870.9|6881.5|6873.5|6882.9|6874|6881.5|6870.9|2
1725445310000|2024-09-04 10:21:50|6881.6|6873.6|6887.3|6875.3|6888.2|6876.2|6881.6|6873.6|2
1725445320000|2024-09-04 10:22:00|6887.7|6875.7|6886.7|6878.7|6887.9|6878.7|6886.7|6874.7|1
1725445350000|2024-09-04 10:22:30|6886.6|6878.6|6886.4|6878.4|6886.6|6878.6|6886|6878|0
1725445360000|2024-09-04 10:22:40|6886|6878|6896.2|6884.2|6896.4|6884.4|6886|6878|1
1725445370000|2024-09-04 10:22:50|6894.7|6882.7|6890.5|6878.5|6894.9|6885.1|6887.4|6875.4|2
1725445380000|2024-09-04 10:23:00|6890.7|6878.7|6896.3|6884.3|6896.8|6884.8|6890.7|6878.7|0
1725445390000|2024-09-04 10:23:10|6897.5|6885.5|6898.4|6886.4|6898.4|6886.4|6897.3|6885.3|0
1725445400000|2024-09-04 10:23:20|6898.2|6886.2|6901|6889|6901|6889|6898.2|6886.2|1
1725445410000|2024-09-04 10:23:30|6902.5|6890.5|6901.5|6889.5|6902.5|6890.5|6899.7|6887.7|2
1725445420000|2024-09-04 10:23:40|6902|6890|6901.5|6889.5|6902.3|6890.3|6900.3|6888.3|1
1725445440000|2024-09-04 10:24:00|6902.3|6890.3|6904.2|6892.2|6904.2|6892.2|6902.2|6890.2|0
1725445450000|2024-09-04 10:24:10|6903|6891|6900.1|6892.1|6903|6892.2|6900.1|6891|0
1725445460000|2024-09-04 10:24:20|6899.8|6891.8|6900.3|6892.3|6902.9|6892.3|6899.7|6890.9|0
1725445470000|2024-09-04 10:24:30|6900.2|6892.2|6889.9|6877.9|6900.2|6892.2|6889.9|6877.9|2
1725445480000|2024-09-04 10:24:40|6889.8|6877.8|6889.8|6877.8|6889.8|6877.8|6889.8|6877.8|0
1725445490000|2024-09-04 10:24:50|6895.3|6883.3|6896.9|6884.9|6898.7|6886.7|6895.3|6883.3|3
1725445500000|2024-09-04 10:25:00|6897.4|6885.4|6896.3|6884.3|6897.4|6885.4|6896.3|6884.3|0
1725445510000|2024-09-04 10:25:10|6895.7|6883.7|6893.7|6881.7|6895.7|6883.7|6893.7|6881.7|0
1725445520000|2024-09-04 10:25:20|6893.3|6881.3|6882.3|6874.3|6894|6883.4|6882.3|6872.4|2
1725445530000|2024-09-04 10:25:30|6882.2|6874.2|6882.4|6874.4|6884.8|6874.4|6882.1|6872.8|1
1725445540000|2024-09-04 10:25:40|6882.2|6874.2|6882.2|6874.2|6882.2|6874.2|6882.2|6874.2|0
1725445550000|2024-09-04 10:25:50|6884.6|6872.6|6881.5|6873.5|6884.6|6873.5|6881.5|6872.6|1
1725445560000|2024-09-04 10:26:00|6879.6|6871.6|6880.2|6872.2|6880.2|6872.4|6878.4|6871.2|5
1725445570000|2024-09-04 10:26:10|6877.6|6871.6|6880.3|6872.3|6880.3|6872.3|6877|6871|3
1725445580000|2024-09-04 10:26:20|6879.9|6871.9|6878.6|6872.6|6880.1|6872.6|6878.6|6871.9|0
1725445590000|2024-09-04 10:26:30|6878.5|6872.5|6863.8|6851.8|6880.5|6872.5|6863.8|6851.8|25
1725445600000|2024-09-04 10:26:40|6864.7|6852.7|6866.4|6854.4|6866.5|6854.5|6864.7|6852.7|0
1725445610000|2024-09-04 10:26:50|6864.2|6852.2|6863.3|6851.3|6864.2|6852.2|6863.3|6851.3|6
1725445620000|2024-09-04 10:27:00|6863.1|6851.1|6863.9|6851.9|6865.8|6853.8|6858.5|6851.1|6
1725445630000|2024-09-04 10:27:10|6858.4|6846.4|6859.4|6847.4|6860.5|6848.5|6854.5|6842.5|5
1725445640000|2024-09-04 10:27:20|6855.6|6843.6|6855.6|6843.6|6855.6|6843.6|6854.4|6842.4|0
1725445650000|2024-09-04 10:27:30|6855.7|6843.7|6855.4|6843.4|6857.6|6845.6|6852.2|6843|3
1725445660000|2024-09-04 10:27:40|6855.8|6843.8|6855.1|6843.1|6856|6844|6855.1|6843.1|0
1725445670000|2024-09-04 10:27:50|6856.3|6844.3|6852.2|6840.2|6856.8|6844.8|6851.8|6839.8|11
1725445680000|2024-09-04 10:28:00|6851.4|6839.4|6851.3|6839.3|6852.9|6840.9|6851.3|6839.3|0
1725445690000|2024-09-04 10:28:10|6854.9|6842.9|6855.4|6843.4|6855.4|6843.4|6853.4|6841.4|1
1725445700000|2024-09-04 10:28:20|6855.2|6843.2|6851.3|6839.3|6855.3|6843.3|6851.3|6839.3|3
1725445710000|2024-09-04 10:28:30|6851.5|6839.5|6852.8|6840.8|6852.8|6840.8|6851.5|6839.5|0
1725445720000|2024-09-04 10:28:40|6849.6|6841.6|6851.5|6843.5|6852.7|6843.5|6849.6|6840.5|4
1725445730000|2024-09-04 10:28:50|6851.6|6843.6|6852.1|6844.1|6852.5|6844.5|6851.6|6843.6|2
1725445740000|2024-09-04 10:29:00|6851.9|6843.9|6853.1|6841.1|6853.1|6843.9|6848.9|6840.9|8
1725445750000|2024-09-04 10:29:10|6853|6841|6853|6841|6853|6841|6853|6841|0
1725445770000|2024-09-04 10:29:30|6853.2|6841.2|6852.7|6840.7|6853.2|6842.2|6848.7|6840.6|10
1725445780000|2024-09-04 10:29:40|6851.8|6839.8|6847.1|6839.1|6851.8|6841|6847.1|6839.1|21
1725445790000|2024-09-04 10:29:50|6846.9|6838.9|6842.1|6830.1|6846.9|6838.9|6839.3|6830.1|3
1725445800000|2024-09-04 10:30:00|6841.8|6829.8|6845.5|6833.5|6845.5|6833.5|6841.8|6829.8|0
1725445810000|2024-09-04 10:30:10|6844.5|6832.5|6845.4|6833.4|6845.4|6833.4|6840.7|6831.7|0
1725445820000|2024-09-04 10:30:20|6846|6834|6850.7|6838.7|6850.7|6838.7|6846|6834|2
1725445830000|2024-09-04 10:30:30|6850.6|6838.6|6843.7|6831.7|6850.6|6838.6|6841.9|6831.1|2
1725445840000|2024-09-04 10:30:40|6843.2|6831.2|6844|6832|6844.5|6834.8|6842.8|6831.1|1
1725445850000|2024-09-04 10:30:50|6842.8|6834.8|6843.1|6835.1|6843.5|6835.5|6842.8|6834.8|0
1725445860000|2024-09-04 10:31:00|6843.5|6835.5|6833.2|6827.2|6844.7|6835.5|6833.2|6825.8|13
1725445870000|2024-09-04 10:31:10|6833|6827|6831.1|6819.1|6833|6827|6827.1|6817|12
1725445880000|2024-09-04 10:31:20|6831.5|6819.5|6832.8|6820.8|6832.8|6820.8|6831.5|6819.5|0
1725445890000|2024-09-04 10:31:30|6832.7|6820.7|6832.7|6820.7|6832.7|6820.7|6832.7|6820.7|0
1725445900000|2024-09-04 10:31:40|6833.9|6821.9|6828.9|6820.9|6834.1|6822.1|6828.5|6819.7|13
1725445920000|2024-09-04 10:32:00|6826.5|6818.5|6834.8|6822.8|6834.8|6822.8|6826.5|6818.2|4
1725445930000|2024-09-04 10:32:10|6832|6820|6835.9|6823.9|6835.9|6823.9|6830.1|6818.1|1
1725445940000|2024-09-04 10:32:20|6835.7|6823.7|6832.8|6820.8|6835.7|6823.7|6832.8|6820.8|1
1725445950000|2024-09-04 10:32:30|6833.6|6821.6|6832.1|6820.1|6834.6|6822.6|6831.6|6819.6|0
1725445960000|2024-09-04 10:32:40|6831.6|6819.6|6832.6|6820.6|6832.6|6820.6|6831.6|6819.6|2
1725445970000|2024-09-04 10:32:50|6831.4|6819.4|6834.3|6822.3|6834.7|6822.7|6830.8|6818.8|2
1725445980000|2024-09-04 10:33:00|6834.7|6822.7|6835.1|6823.1|6838|6831.3|6834.7|6822.7|2
1725445990000|2024-09-04 10:33:10|6836.4|6824.4|6836.5|6824.5|6836.5|6824.5|6836.4|6824.4|0
1725446000000|2024-09-04 10:33:20|6835.3|6827.3|6835.3|6827.3|6835.3|6827.3|6835.3|6827.3|0
1725446010000|2024-09-04 10:33:30|6834.9|6826.9|6834.8|6826.8|6834.9|6826.9|6834.8|6826.8|0
1725446020000|2024-09-04 10:33:40|6835|6827|6838.6|6826.6|6838.6|6830.5|6834.4|6826.6|4
1725446030000|2024-09-04 10:33:50|6837.4|6829.4|6838.3|6832.3|6838.5|6832.3|6836.7|6829.3|10
1725446040000|2024-09-04 10:34:00|6839.5|6827.5|6838.4|6826.4|6839.5|6829.8|6837.7|6825.7|1
1725446050000|2024-09-04 10:34:10|6838.3|6826.3|6838.3|6826.3|6838.3|6826.3|6838.3|6826.3|0
1725446060000|2024-09-04 10:34:20|6838.9|6826.9|6839.5|6827.5|6839.5|6828.9|6836.9|6826.9|0
1725446070000|2024-09-04 10:34:30|6836.2|6828.2|6832.7|6820.7|6836.2|6828.2|6832.1|6820.1|1
1725446080000|2024-09-04 10:34:40|6832.3|6820.3|6831.3|6819.3|6832.3|6820.3|6831.3|6819.3|0
1725446090000|2024-09-04 10:34:50|6830.8|6818.8|6831.3|6819.3|6831.3|6820.4|6828.4|6818.7|1
1725446100000|2024-09-04 10:35:00|6828.3|6820.3|6831.3|6819.3|6831.3|6820.3|6828.3|6819.3|0
1725446110000|2024-09-04 10:35:10|6831.2|6819.2|6831.2|6819.2|6831.2|6819.2|6831.2|6819.2|0
1725446120000|2024-09-04 10:35:20|6825.9|6817.9|6826.3|6818.3|6826.3|6818.3|6825.9|6817.9|1
1725446140000|2024-09-04 10:35:40|6826.7|6818.7|6829.3|6823.3|6829.7|6823.7|6826.1|6818.1|4
1725446150000|2024-09-04 10:35:50|6829.2|6823.2|6824.3|6816.3|6829.2|6823.2|6822.1|6816.1|3
1725446160000|2024-09-04 10:36:00|6827.5|6815.5|6827.4|6815.4|6828.8|6816.8|6824.6|6815.4|0
1725446170000|2024-09-04 10:36:10|6826.6|6814.6|6835.3|6823.3|6835.3|6823.3|6826.6|6814.6|2
1725446180000|2024-09-04 10:36:20|6822.9|6814.9|6823|6815|6826.4|6815|6822.9|6814.4|4
1725446190000|2024-09-04 10:36:30|6822.9|6814.9|6825.9|6813.9|6826|6814.9|6822.9|6813.4|0
1725446200000|2024-09-04 10:36:40|6826.3|6814.3|6819.2|6807.2|6826.3|6814.8|6819.2|6807.2|3
1725446210000|2024-09-04 10:36:50|6820.3|6808.3|6818.3|6806.3|6824.3|6812.3|6818.3|6806.3|1
1725446220000|2024-09-04 10:37:00|6821.7|6809.7|6821.6|6809.6|6821.7|6809.7|6821.6|6809.6|0
1725446230000|2024-09-04 10:37:10|6820.9|6808.9|6826.3|6814.3|6826.3|6814.3|6820.6|6808.6|2
1725446240000|2024-09-04 10:37:20|6828.4|6816.4|6829.8|6817.8|6829.8|6817.8|6828.4|6816.4|0
1725446250000|2024-09-04 10:37:30|6829.7|6817.7|6832.6|6820.6|6833.4|6821.4|6829.3|6817.3|1
1725446260000|2024-09-04 10:37:40|6831.1|6819.1|6821.8|6809.8|6831.1|6819.1|6820.8|6808.8|2
1725446270000|2024-09-04 10:37:50|6821.3|6809.3|6820.3|6808.3|6821.3|6809.3|6820.3|6808.3|0
1725446320000|2024-09-04 10:38:40|6820.7|6808.7|6825.4|6813.4|6825.4|6813.4|6820.7|6808.7|2
1725446330000|2024-09-04 10:38:50|6825.3|6813.3|6819.9|6811.9|6825.3|6814.2|6819.9|6811.9|0
1725446340000|2024-09-04 10:39:00|6820|6812|6820|6812|6820|6812|6820|6812|0
1725446350000|2024-09-04 10:39:10|6820.1|6812.1|6820.1|6812.1|6820.1|6812.1|6820.1|6812.1|0
1725446380000|2024-09-04 10:39:40|6825.1|6813.1|6825.1|6813.1|6825.1|6813.1|6825.1|6813.1|1
1725446390000|2024-09-04 10:39:50|6823.9|6815.9|6824|6812|6824|6816|6823.1|6811.1|1
1725446400000|2024-09-04 10:40:00|6824.1|6812.1|6824.6|6812.6|6831.2|6819.2|6824.1|6812.1|2
1725446410000|2024-09-04 10:40:10|6826.2|6814.2|6826.5|6814.5|6826.5|6814.5|6826.2|6814.2|0
1725446420000|2024-09-04 10:40:20|6824.5|6812.5|6823.1|6811.1|6824.5|6812.5|6820.5|6808.7|1
1725446430000|2024-09-04 10:40:30|6823.5|6811.5|6818.6|6806.6|6823.5|6811.5|6818.6|6806.6|0
1725446440000|2024-09-04 10:40:40|6819|6807|6825|6813|6825|6813|6819|6807|1
1725446450000|2024-09-04 10:40:50|6825.4|6813.4|6791.3|6779.3|6825.4|6813.4|6790.3|6778.3|12
1725446460000|2024-09-04 10:41:00|6791.4|6779.4|6793.8|6785.8|6793.8|6785.8|6788.9|6778.1|1
1725446470000|2024-09-04 10:41:10|6785.1|6773.1|6793.3|6781.3|6793.3|6781.3|6783.5|6772.5|31
1725446480000|2024-09-04 10:41:20|6793.5|6781.5|6795|6783|6799.9|6787.9|6793.5|6781.5|3
1725446490000|2024-09-04 10:41:30|6797.4|6785.4|6798|6786|6799.1|6787.1|6796.8|6784.8|2
1725446500000|2024-09-04 10:41:40|6797|6785|6798|6786|6798|6786|6796.8|6784.8|0
1725446510000|2024-09-04 10:41:50|6799.2|6787.2|6799.5|6791.5|6801|6793.4|6799.1|6787.1|0
1725446520000|2024-09-04 10:42:00|6800.8|6788.8|6799.5|6791.5|6800.8|6791.8|6799.5|6788.8|1
1725446530000|2024-09-04 10:42:10|6805.4|6793.4|6806.4|6794.4|6806.6|6794.6|6805.4|6793.4|1
1725446540000|2024-09-04 10:42:20|6806.7|6794.7|6818.4|6806.4|6818.4|6806.4|6806.7|6794.7|3
1725446550000|2024-09-04 10:42:30|6818.5|6806.5|6818.5|6806.5|6818.5|6806.5|6818.5|6806.5|1
1725446560000|2024-09-04 10:42:40|6817.6|6805.6|6817.6|6805.6|6819.4|6807.4|6816.2|6804.2|0
1725446570000|2024-09-04 10:42:50|6818.8|6806.8|6818.2|6806.2|6819.6|6807.6|6818.2|6806.2|1
1725446580000|2024-09-04 10:43:00|6818|6806|6827.7|6815.7|6827.7|6815.7|6818|6806|5
1725446590000|2024-09-04 10:43:10|6828.5|6816.5|6828.9|6816.9|6828.9|6816.9|6821.8|6809.8|5
1725446600000|2024-09-04 10:43:20|6829.5|6817.5|6827.7|6815.7|6830.4|6818.4|6827.7|6815.7|4
1725446620000|2024-09-04 10:43:40|6827.3|6815.3|6826.6|6814.6|6827.3|6815.3|6824|6812|0
1725446630000|2024-09-04 10:43:50|6825.4|6813.4|6828.9|6816.9|6828.9|6816.9|6822.9|6810.9|1
1725446650000|2024-09-04 10:44:10|6829.1|6817.1|6829.5|6817.5|6829.5|6817.5|6829.1|6817.1|0
1725446660000|2024-09-04 10:44:20|6827.5|6815.5|6827.5|6815.5|6827.5|6815.5|6827.5|6815.5|0
1725446670000|2024-09-04 10:44:30|6827.3|6815.3|6829.4|6817.4|6830.9|6818.9|6827.3|6815.3|0
1725446690000|2024-09-04 10:44:50|6828.4|6816.4|6825.8|6813.8|6828.5|6816.5|6825.8|6813.8|0
1725446700000|2024-09-04 10:45:00|6826.2|6814.2|6826.2|6814.2|6826.2|6814.2|6826.2|6814.2|0
1725446710000|2024-09-04 10:45:10|6828.2|6816.2|6824.6|6812.6|6829.7|6817.7|6824.6|6812.6|1
1725446720000|2024-09-04 10:45:20|6824.2|6812.2|6827.3|6815.3|6827.3|6815.3|6824.2|6812.2|1
1725446740000|2024-09-04 10:45:40|6827.5|6815.5|6826.1|6814.1|6827.5|6815.5|6826.1|6814.1|0
1725446750000|2024-09-04 10:45:50|6824.9|6812.9|6824.9|6812.9|6824.9|6812.9|6823.9|6811.9|0
1725446760000|2024-09-04 10:46:00|6824.7|6812.7|6820|6808|6824.7|6812.7|6817.6|6805.6|1
1725446770000|2024-09-04 10:46:10|6818.4|6806.4|6818|6806|6818.4|6806.4|6818|6806|0
1725446790000|2024-09-04 10:46:30|6816.4|6804.4|6819.1|6807.1|6820.9|6808.9|6816.2|6804.2|2
1725446800000|2024-09-04 10:46:40|6818.7|6806.7|6817.2|6805.2|6818.7|6806.7|6817.2|6805.2|0
1725446810000|2024-09-04 10:46:50|6815.6|6803.6|6816.2|6804.2|6816.2|6804.2|6815.1|6803.1|0
1725446840000|2024-09-04 10:47:20|6816.6|6804.6|6814.7|6802.7|6816.6|6804.6|6814.7|6802.7|0
1725446850000|2024-09-04 10:47:30|6814.6|6802.6|6815.2|6803.2|6815.6|6803.6|6814.6|6802.6|1
1725446860000|2024-09-04 10:47:40|6815.4|6803.4|6815|6803|6815.4|6803.4|6814.9|6802.9|0
1725446870000|2024-09-04 10:47:50|6815.4|6803.4|6814.7|6802.7|6815.4|6803.4|6814.6|6802.6|0
1725446880000|2024-09-04 10:48:00|6814.6|6802.6|6814.6|6802.6|6814.6|6802.6|6814.6|6802.6|0
1725446890000|2024-09-04 10:48:10|6814.5|6802.5|6824.6|6812.6|6826.5|6814.5|6814.5|6802.5|4
1725446900000|2024-09-04 10:48:20|6819.7|6807.7|6824.3|6812.3|6824.3|6812.3|6817.2|6805.2|2
1725446910000|2024-09-04 10:48:30|6823.9|6811.9|6823.9|6811.9|6823.9|6811.9|6823.9|6811.9|0
1725446920000|2024-09-04 10:48:40|6823.4|6811.4|6822.8|6810.8|6823.8|6811.8|6822.6|6810.6|1
1725446930000|2024-09-04 10:48:50|6820.2|6808.2|6820.5|6808.5|6820.5|6808.5|6818.9|6806.9|2
1725446940000|2024-09-04 10:49:00|6820.4|6808.4|6820|6808|6820.4|6808.4|6820|6808|0
1725446960000|2024-09-04 10:49:20|6819.3|6807.3|6819.4|6807.4|6820.2|6808.2|6819.3|6807.3|1
1725446970000|2024-09-04 10:49:30|6817.7|6805.7|6817.7|6805.7|6817.7|6805.7|6817.7|6805.7|0
1725446990000|2024-09-04 10:49:50|6816.1|6804.1|6814.8|6802.8|6816.4|6804.4|6814.8|6802.8|1
1725447000000|2024-09-04 10:50:00|6810.6|6798.6|6810.6|6798.6|6810.6|6798.6|6810.6|6798.6|1
1725447010000|2024-09-04 10:50:10|6810.4|6798.4|6806.9|6794.9|6810.4|6798.4|6800.4|6788.4|15
1725447020000|2024-09-04 10:50:20|6806.4|6794.4|6806.4|6794.4|6806.4|6794.4|6806.4|6794.4|0
1725447040000|2024-09-04 10:50:40|6807.2|6795.2|6806.7|6794.7|6807.8|6795.8|6806.7|6794.7|0
1725447060000|2024-09-04 10:51:00|6805.4|6793.4|6799.9|6787.9|6806.2|6794.2|6799.9|6787.9|3
1725447070000|2024-09-04 10:51:10|6799.4|6787.4|6796.4|6788.4|6799.4|6788.4|6796.4|6787.4|0
1725447080000|2024-09-04 10:51:20|6795.8|6787.8|6795.9|6783.9|6795.9|6787.8|6794.2|6783.8|1
1725447090000|2024-09-04 10:51:30|6794.7|6782.7|6793.6|6787.6|6794.7|6787.6|6793.6|6782.6|0
1725447100000|2024-09-04 10:51:40|6806.5|6800.5|6802.5|6790.5|6808.8|6801|6800.4|6788.4|3
1725447110000|2024-09-04 10:51:50|6802.8|6790.8|6802.4|6790.4|6802.8|6790.8|6802.4|6790.4|0
1725447120000|2024-09-04 10:52:00|6801.3|6793.3|6801.8|6789.8|6802.9|6793.3|6801.3|6789.8|0
1725447130000|2024-09-04 10:52:10|6797|6785|6793.6|6785.6|6797.1|6785.6|6793.6|6785|2
1725447140000|2024-09-04 10:52:20|6794.8|6782.8|6794.6|6782.6|6794.8|6782.8|6794.1|6782.1|0
1725447150000|2024-09-04 10:52:30|6797.6|6785.6|6799.9|6787.9|6801.2|6789.2|6797.6|6785.6|1
1725447160000|2024-09-04 10:52:40|6801.1|6789.1|6801.8|6789.8|6801.8|6789.8|6801.1|6789.1|2
1725447170000|2024-09-04 10:52:50|6802.2|6790.2|6805.5|6793.5|6805.5|6793.5|6799.6|6787.6|0
1725447180000|2024-09-04 10:53:00|6805.7|6793.7|6814.2|6802.2|6814.2|6802.2|6805.7|6793.7|2
1725447190000|2024-09-04 10:53:10|6816.1|6804.1|6814.3|6802.3|6816.1|6804.1|6814.3|6802.3|0
1725447200000|2024-09-04 10:53:20|6813.9|6801.9|6812.9|6800.9|6815.1|6803.1|6812.5|6800.5|1
1725447210000|2024-09-04 10:53:30|6811.3|6799.3|6810.5|6802.5|6811.5|6802.5|6810.3|6798.3|0
1725447220000|2024-09-04 10:53:40|6810.2|6804.2|6810.2|6804.2|6810.9|6804.3|6810.2|6802.8|0
1725447240000|2024-09-04 10:54:00|6810.3|6804.3|6810.5|6798.5|6811.5|6804.3|6809.4|6797.4|1
1725447250000|2024-09-04 10:54:10|6810.1|6798.1|6809.5|6797.5|6810.1|6798.1|6809.5|6797.5|0
1725447280000|2024-09-04 10:54:40|6804.5|6792.5|6804.1|6792.1|6804.5|6792.5|6804.1|6792.1|1
1725447290000|2024-09-04 10:54:50|6805.7|6793.7|6804.5|6792.5|6806.1|6794.1|6802.6|6790.6|2
1725447300000|2024-09-04 10:55:00|6804.3|6792.3|6804.4|6792.4|6806.7|6794.7|6803.9|6791.9|1
1725447310000|2024-09-04 10:55:10|6804|6792|6804|6792|6804.1|6792.1|6803.6|6791.6|0
1725447320000|2024-09-04 10:55:20|6810.9|6798.9|6811.7|6799.7|6812.1|6800.1|6810.5|6798.5|1
1725447340000|2024-09-04 10:55:40|6810.3|6798.3|6810.3|6798.3|6810.3|6798.3|6810.3|6798.3|0
1725447350000|2024-09-04 10:55:50|6809.7|6797.7|6806.8|6794.8|6809.7|6797.7|6806.8|6794.8|0
1725447360000|2024-09-04 10:56:00|6807.2|6795.2|6806.2|6794.2|6807.2|6795.2|6806.2|6794.2|2
1725447370000|2024-09-04 10:56:10|6806.6|6794.6|6806.8|6794.8|6806.8|6794.8|6806.6|6794.6|0
1725447380000|2024-09-04 10:56:20|6806|6794|6792.1|6780.1|6806|6794|6789.8|6777.8|10
1725447390000|2024-09-04 10:56:30|6792.3|6780.3|6792.4|6786.4|6792.4|6786.4|6792.1|6780.3|0
1725447420000|2024-09-04 10:57:00|6790.5|6778.5|6791.3|6779.3|6793.8|6781.8|6787.3|6778.5|4
1725447440000|2024-09-04 10:57:20|6790.1|6782.1|6791.3|6779.3|6791.3|6782.1|6790.1|6779.3|0
1725447450000|2024-09-04 10:57:30|6792|6780|6803.4|6791.4|6803.4|6791.4|6792|6780|1
1725447460000|2024-09-04 10:57:40|6804.7|6792.7|6804.7|6792.7|6804.7|6792.7|6804.7|6792.7|0
1725447480000|2024-09-04 10:58:00|6804.9|6792.9|6803.7|6791.7|6804.9|6792.9|6803.7|6791.7|0
1725447490000|2024-09-04 10:58:10|6803.6|6791.6|6806.7|6794.7|6807.9|6795.9|6803.6|6791.6|2
1725447500000|2024-09-04 10:58:20|6810|6798|6810|6798|6810|6798|6810|6798|0
1725447510000|2024-09-04 10:58:30|6809.5|6797.5|6807.6|6795.6|6810.6|6800.6|6804.7|6792.7|1
1725447520000|2024-09-04 10:58:40|6807.7|6795.7|6807.6|6795.6|6807.7|6795.7|6806.8|6794.8|0
1725447530000|2024-09-04 10:58:50|6806|6794|6802.9|6790.9|6806|6794|6800.9|6788.9|0
1725447540000|2024-09-04 10:59:00|6803.2|6791.2|6800.5|6788.5|6803.2|6791.2|6799.7|6787.7|0
1725447580000|2024-09-04 10:59:40|6800.4|6788.4|6800.4|6788.4|6800.4|6788.4|6800.4|6788.4|0
1725447590000|2024-09-04 10:59:50|6801.7|6789.7|6800.7|6788.7|6801.7|6789.7|6800.4|6788.4|0
1725447600000|2024-09-04 11:00:00|6800.6|6788.6|6807.8|6799.8|6809.5|6799.8|6799.4|6788.6|1
1725447610000|2024-09-04 11:00:10|6808.9|6796.9|6807.1|6795.1|6808.9|6796.9|6807.1|6795.1|1
1725447620000|2024-09-04 11:00:20|6804.3|6792.3|6806.4|6794.4|6806.4|6794.4|6803.8|6791.8|0
1725447630000|2024-09-04 11:00:30|6806.3|6794.3|6807.1|6795.1|6807.1|6795.1|6806.3|6794.3|0
1725447650000|2024-09-04 11:00:50|6807|6795|6794.2|6786.2|6807|6795|6793.5|6786.1|6
1725447660000|2024-09-04 11:01:00|6793.6|6787.6|6799.2|6787.2|6799.2|6787.6|6793.6|6787.2|6
1725447670000|2024-09-04 11:01:10|6799.6|6787.6|6804.5|6792.5|6804.5|6792.5|6799.5|6787.5|0
1725447680000|2024-09-04 11:01:20|6804.9|6792.9|6805.8|6793.8|6805.8|6793.8|6804.9|6792.9|0
1725447690000|2024-09-04 11:01:30|6805.9|6793.9|6802.1|6794.1|6805.9|6794.1|6802.1|6792.9|0
1725447700000|2024-09-04 11:01:40|6801.7|6793.7|6809.5|6797.5|6809.5|6797.5|6801.7|6793.7|1
1725447710000|2024-09-04 11:01:50|6813.6|6801.6|6809.9|6797.9|6813.8|6801.8|6809.9|6797.9|3
1725447720000|2024-09-04 11:02:00|6809.8|6797.8|6794.7|6786.7|6812.5|6800.5|6793.6|6786.7|7
1725447730000|2024-09-04 11:02:10|6794.2|6786.2|6803|6791|6803|6791|6794.2|6786.2|1
1725447740000|2024-09-04 11:02:20|6800.9|6788.9|6798|6786|6800.9|6788.9|6795.7|6786|5
1725447750000|2024-09-04 11:02:30|6798.8|6786.8|6797.6|6785.6|6799.6|6787.6|6797.6|6785.6|0
1725447770000|2024-09-04 11:02:50|6796|6784|6796.4|6784.4|6796.4|6784.4|6796|6784|0
1725447780000|2024-09-04 11:03:00|6796.5|6784.5|6798.1|6786.1|6798.1|6786.1|6796.5|6784.5|0
1725447790000|2024-09-04 11:03:10|6797.3|6785.3|6796.7|6784.7|6797.3|6785.3|6795.6|6783.6|0
1725447800000|2024-09-04 11:03:20|6796.1|6784.1|6796.1|6784.1|6796.1|6784.1|6796.1|6784.1|0
1725447810000|2024-09-04 11:03:30|6794.4|6782.4|6792.7|6780.7|6794.4|6782.4|6792.2|6780.2|0
1725447820000|2024-09-04 11:03:40|6793.1|6781.1|6793.2|6781.2|6793.2|6781.2|6793.1|6781.1|0
1725447830000|2024-09-04 11:03:50|6795|6783|6794.1|6782.1|6795|6783|6793.7|6781.7|0
1725447840000|2024-09-04 11:04:00|6794.2|6782.2|6798.4|6786.4|6798.5|6786.5|6793.7|6781.7|2
1725447850000|2024-09-04 11:04:10|6798.8|6786.8|6796.6|6784.6|6798.8|6786.8|6796.2|6784.2|0
1725447870000|2024-09-04 11:04:30|6796.2|6784.2|6796.2|6784.2|6796.2|6784.2|6796.2|6784.2|0
1725447900000|2024-09-04 11:05:00|6796.3|6784.3|6786.2|6778.2|6796.3|6784.3|6786.2|6775.3|5
1725447910000|2024-09-04 11:05:10|6791.1|6779.1|6790.8|6778.8|6792.6|6780.6|6790.8|6778.8|3
1725447930000|2024-09-04 11:05:30|6791.2|6779.2|6791.2|6779.2|6791.2|6779.2|6791.2|6779.2|0
1725447940000|2024-09-04 11:05:40|6792.4|6780.4|6800.5|6788.5|6800.5|6788.5|6792.4|6780.4|1
1725447950000|2024-09-04 11:05:50|6799.1|6787.1|6799.1|6787.1|6799.1|6787.1|6799.1|6787.1|0
1725447960000|2024-09-04 11:06:00|6800.3|6788.3|6793.5|6781.5|6802.1|6790.1|6793.5|6781.5|2
1725447970000|2024-09-04 11:06:10|6793.9|6781.9|6792.6|6780.6|6793.9|6781.9|6792.6|6780.6|0
1725447980000|2024-09-04 11:06:20|6789.7|6777.7|6797.3|6785.3|6797.3|6785.3|6787.7|6777.7|1
1725447990000|2024-09-04 11:06:30|6797.2|6785.2|6796.8|6784.8|6797.2|6785.2|6796.8|6784.8|1
1725448000000|2024-09-04 11:06:40|6792.8|6784.6|6786.8|6774.8|6792.8|6784.6|6786.2|6774.2|4
1725448010000|2024-09-04 11:06:50|6786.7|6774.7|6787|6775|6787.5|6775.5|6786.7|6774.7|0
1725448020000|2024-09-04 11:07:00|6787.2|6775.2|6788.5|6776.5|6788.5|6776.5|6787.2|6775.2|0
1725448030000|2024-09-04 11:07:10|6788.1|6776.1|6788.5|6776.5|6788.5|6779.3|6787.3|6776.1|0
1725448040000|2024-09-04 11:07:20|6788.4|6776.4|6777.7|6765.7|6788.4|6776.8|6770.7|6762.7|5
1725448050000|2024-09-04 11:07:30|6778.2|6766.2|6777.8|6765.8|6778.6|6766.6|6776.9|6764.9|0
1725448060000|2024-09-04 11:07:40|6777.7|6765.7|6775.3|6763.3|6777.7|6765.7|6774.8|6762.8|1
1725448070000|2024-09-04 11:07:50|6774.5|6766.5|6775.1|6763.1|6776|6769.5|6774.5|6763.1|1
1725448080000|2024-09-04 11:08:00|6775.2|6763.2|6775|6763|6775.2|6763.2|6774.6|6762.6|0
1725448090000|2024-09-04 11:08:10|6774.6|6762.6|6779.2|6767.2|6780.1|6768.1|6774.6|6762.6|0
1725448100000|2024-09-04 11:08:20|6778.8|6766.8|6777.9|6765.9|6778.8|6766.8|6777.5|6765.5|0
1725448110000|2024-09-04 11:08:30|6779.8|6767.8|6784.3|6772.3|6784.3|6772.3|6779.5|6767.5|0
1725448120000|2024-09-04 11:08:40|6782.8|6770.8|6790.8|6782.8|6792.4|6782.8|6782.8|6770.8|2
1725448130000|2024-09-04 11:08:50|6791.5|6783.5|6794.2|6782.2|6794.8|6783.5|6791.5|6782.2|4
1725448140000|2024-09-04 11:09:00|6794.3|6782.3|6795.1|6783.1|6795.1|6785.3|6792.1|6780.1|2
1725448150000|2024-09-04 11:09:10|6793.6|6785.6|6794|6786|6794.7|6787.8|6793.4|6782.7|4
1725448160000|2024-09-04 11:09:20|6793.9|6785.9|6794|6782|6794.2|6787.7|6793.3|6781.6|3
1725448170000|2024-09-04 11:09:30|6794.2|6782.2|6794.8|6782.8|6794.8|6782.8|6793|6781|5
1725448180000|2024-09-04 11:09:40|6794.6|6782.6|6792.5|6784.5|6794.6|6784.5|6791.7|6779.7|1
1725448190000|2024-09-04 11:09:50|6791.1|6785.1|6791.1|6785.1|6791.7|6785.1|6790.8|6779.7|2
1725448200000|2024-09-04 11:10:00|6791|6785|6792|6784|6792|6785.2|6790.7|6778.7|4
1725448210000|2024-09-04 11:10:10|6792.3|6784.3|6792.3|6784.3|6792.3|6784.3|6792.3|6784.3|0
1725448220000|2024-09-04 11:10:20|6792.4|6784.4|6790.6|6784.6|6792.4|6784.6|6790.6|6778.9|6
1725448230000|2024-09-04 11:10:30|6790.4|6784.4|6791.3|6783.3|6791.3|6784.4|6790.4|6782.7|1
1725448240000|2024-09-04 11:10:40|6791.6|6785.3|6793.1|6785.1|6793.4|6787.4|6791.6|6785.1|21
1725448250000|2024-09-04 11:10:50|6792.9|6786.9|6788.9|6780.9|6794.6|6787.3|6788.9|6780.6|4
1725448260000|2024-09-04 11:11:00|6790.1|6778.1|6787.4|6779.4|6790.1|6779.4|6787.4|6775.4|2
1725448270000|2024-09-04 11:11:10|6787.6|6781.6|6788.2|6780.2|6789.4|6782|6787.6|6777.1|0
1725448280000|2024-09-04 11:11:20|6788.6|6782.6|6789.4|6777.4|6789.4|6782.6|6787.7|6777|3
1725448290000|2024-09-04 11:11:30|6788.2|6780.2|6788.2|6780.2|6788.2|6780.2|6788.2|6780.2|0
1725448300000|2024-09-04 11:11:40|6789|6777|6787|6775|6789|6777|6782.1|6771.9|2
1725448310000|2024-09-04 11:11:50|6787.7|6775.7|6787.1|6775.1|6787.8|6778.2|6786.2|6774.9|0
1725448320000|2024-09-04 11:12:00|6787.3|6775.3|6789.9|6777.9|6790.6|6781|6786.9|6775.3|3
1725448330000|2024-09-04 11:12:10|6790.3|6778.3|6785.4|6777.4|6790.3|6778.3|6785.4|6777.4|0
1725448350000|2024-09-04 11:12:30|6785.3|6777.3|6786.9|6774.9|6786.9|6777.7|6785.3|6774.9|0
1725448360000|2024-09-04 11:12:40|6786.8|6774.8|6790.7|6782.7|6791.1|6783.9|6786.8|6774.8|3
1725448370000|2024-09-04 11:12:50|6790.5|6784.5|6792.5|6784.5|6793.1|6785.1|6790.5|6783.9|0
1725448380000|2024-09-04 11:13:00|6793.7|6781.7|6792.6|6780.6|6793.7|6781.7|6792.6|6780.6|0
1725448390000|2024-09-04 11:13:10|6792.9|6780.9|6792.9|6780.9|6792.9|6780.9|6792.9|6780.9|0
1725448410000|2024-09-04 11:13:30|6790.5|6782.5|6790.8|6778.8|6791.7|6782.5|6784.9|6776.3|8
1725448420000|2024-09-04 11:13:40|6791.6|6779.6|6788.6|6776.6|6791.6|6779.6|6788.6|6776.6|0
1725448430000|2024-09-04 11:13:50|6787.8|6775.8|6788|6776|6790.6|6778.6|6787.4|6775.4|0
1725448440000|2024-09-04 11:14:00|6787.2|6775.2|6789.7|6777.7|6789.7|6777.7|6785.4|6773.4|0
1725448450000|2024-09-04 11:14:10|6793.7|6781.7|6794.3|6782.3|6794.3|6782.3|6793.7|6781.7|3
1725448460000|2024-09-04 11:14:20|6794.2|6782.2|6794.6|6782.6|6795|6783|6794.2|6782.2|3
1725448470000|2024-09-04 11:14:30|6793.5|6781.5|6793.5|6781.5|6793.5|6781.5|6793.5|6781.5|0
1725448480000|2024-09-04 11:14:40|6793.8|6781.8|6794.4|6786.4|6794.6|6788.6|6793.8|6781.8|6
1725448490000|2024-09-04 11:14:50|6795.5|6783.5|6793.9|6785.9|6795.5|6787.8|6793.8|6782|2
1725448500000|2024-09-04 11:15:00|6795.4|6783.4|6794.6|6786.6|6795.4|6788.5|6793.9|6782|5
1725448510000|2024-09-04 11:15:10|6794.7|6786.7|6803.4|6791.4|6803.4|6791.4|6794.6|6786.7|3
1725448520000|2024-09-04 11:15:20|6801.6|6789.6|6799.4|6791.4|6801.6|6791.4|6799.4|6788.9|0
1725448530000|2024-09-04 11:15:30|6800.6|6788.6|6799.1|6791.1|6800.6|6791.1|6799.1|6787.9|0
1725448540000|2024-09-04 11:15:40|6799.3|6791.3|6804.5|6796.5|6809.2|6799.2|6799.3|6791.3|3
1725448550000|2024-09-04 11:15:50|6807.7|6795.7|6807.3|6795.3|6807.7|6795.7|6807.3|6795.3|0
1725448560000|2024-09-04 11:16:00|6804.5|6796.5|6807.3|6795.3|6807.3|6796.5|6804.5|6795.3|5
1725448570000|2024-09-04 11:16:10|6807.5|6795.5|6812.7|6800.7|6812.7|6800.7|6807.1|6795.1|1
1725448580000|2024-09-04 11:16:20|6812|6804|6811.6|6799.6|6812.1|6804|6811.5|6799.5|2
1725448590000|2024-09-04 11:16:30|6808|6796|6810.1|6798.1|6810.7|6798.7|6807|6795|5
1725448610000|2024-09-04 11:16:50|6803.4|6791.4|6799.2|6787.2|6803.4|6791.4|6798.7|6786.7|2
1725448620000|2024-09-04 11:17:00|6798.8|6786.8|6797.2|6785.2|6798.8|6788.3|6796|6785.2|2
1725448650000|2024-09-04 11:17:30|6796.7|6784.7|6797|6785|6797.1|6785.1|6796.7|6784.7|0
1725448660000|2024-09-04 11:17:40|6796.2|6784.2|6787.7|6779.7|6796.2|6784.2|6787.7|6779.7|5
1725448670000|2024-09-04 11:17:50|6787.1|6781.1|6787.1|6781.1|6787.1|6781.1|6787.1|6781.1|0
1725448680000|2024-09-04 11:18:00|6787.2|6781.2|6784.3|6776.3|6788|6781.2|6781.2|6775.2|15
1725448690000|2024-09-04 11:18:10|6782.9|6776.9|6783.7|6777.7|6783.7|6777.7|6782.9|6776.9|0
1725448700000|2024-09-04 11:18:20|6785.2|6777.2|6792.3|6780.3|6792.3|6780.3|6782.7|6776.7|6
1725448710000|2024-09-04 11:18:30|6791.8|6783.8|6795.4|6783.4|6795.4|6785.8|6791.8|6782.6|6
1725448720000|2024-09-04 11:18:40|6793.8|6785.8|6794.7|6782.7|6794.7|6785.8|6793.8|6782|1
1725448730000|2024-09-04 11:18:50|6793.5|6781.5|6798.5|6786.5|6798.5|6786.5|6793.5|6781.5|1
1725448740000|2024-09-04 11:19:00|6798.6|6786.6|6793.5|6781.5|6798.6|6786.6|6793.4|6781.5|0
1725448750000|2024-09-04 11:19:10|6794.2|6782.2|6802.6|6790.6|6802.6|6790.6|6794.2|6782.2|1
1725448760000|2024-09-04 11:19:20|6801|6789|6800.6|6788.6|6801.2|6789.2|6799.8|6787.8|0
1725448770000|2024-09-04 11:19:30|6800.8|6788.8|6793|6787|6800.8|6788.8|6793|6785.2|3
1725448780000|2024-09-04 11:19:40|6793.6|6785.6|6793.6|6785.6|6793.6|6785.6|6793.6|6785.6|1
1725448790000|2024-09-04 11:19:50|6794.1|6782.1|6794.1|6782.1|6794.1|6782.1|6794.1|6782.1|0
1725448800000|2024-09-04 11:20:00|6792.9|6784.9|6792.9|6784.9|6792.9|6784.9|6792.9|6784.9|0
1725448810000|2024-09-04 11:20:10|6784.9|6778.9|6786.3|6780.3|6786.3|6780.3|6784.9|6778.9|2
1725448820000|2024-09-04 11:20:20|6786.7|6780.7|6787|6779|6793.4|6784.6|6786.7|6778|27
1725448830000|2024-09-04 11:20:30|6788.7|6776.7|6787.2|6781.2|6788.7|6781.2|6785.7|6776.7|13
1725448850000|2024-09-04 11:20:50|6787.7|6781.7|6788.2|6780.2|6788.2|6781.7|6787.2|6779.8|0
1725448860000|2024-09-04 11:21:00|6787.9|6779.9|6785.6|6779.6|6787.9|6779.9|6785.6|6778.9|0
1725448870000|2024-09-04 11:21:10|6785.4|6779.4|6792.6|6780.6|6793.1|6781.1|6785.4|6779.4|2
1725448880000|2024-09-04 11:21:20|6791|6779|6791.2|6783.2|6793.7|6783.2|6790.5|6778.5|1
1725448890000|2024-09-04 11:21:30|6792.8|6780.8|6790.7|6778.7|6792.8|6783.3|6789.6|6778.4|2
1725448900000|2024-09-04 11:21:40|6793.8|6781.8|6792.7|6780.7|6793.8|6783.3|6791.3|6780.2|1
1725448910000|2024-09-04 11:21:50|6785.5|6773.5|6780.9|6768.9|6785.5|6774.4|6779.3|6768.9|5
1725448920000|2024-09-04 11:22:00|6779.3|6767.3|6778|6766|6779.3|6769.4|6773.3|6762.9|8
1725448930000|2024-09-04 11:22:10|6776.8|6768.8|6788.6|6776.6|6788.6|6776.6|6776.8|6768.8|10
1725448940000|2024-09-04 11:22:20|6788.1|6776.1|6788.1|6776.1|6788.1|6776.1|6788.1|6776.1|0
1725448950000|2024-09-04 11:22:30|6780.2|6768.2|6785.3|6773.3|6785.3|6773.3|6776.6|6764.6|11
1725448960000|2024-09-04 11:22:40|6783.9|6771.9|6789.5|6777.5|6789.5|6777.5|6783.8|6771.8|2
1725448970000|2024-09-04 11:22:50|6786.2|6774.2|6786.2|6774.2|6786.2|6774.2|6786.2|6774.2|0
1725448980000|2024-09-04 11:23:00|6786.3|6774.3|6791|6779|6792.2|6780.2|6786.3|6774.3|0
1725448990000|2024-09-04 11:23:10|6791.4|6779.4|6791.1|6783.1|6792.8|6783.5|6790.4|6779.4|1
1725449000000|2024-09-04 11:23:20|6786.6|6774.6|6786.6|6774.6|6786.6|6774.6|6786.6|6774.6|8
1725449010000|2024-09-04 11:23:30|6786.2|6774.2|6780.4|6772.4|6786.2|6775.5|6779.6|6770.4|1
1725449020000|2024-09-04 11:23:40|6779.6|6771.6|6787.3|6775.3|6787.3|6775.3|6779.6|6771.6|2
1725449030000|2024-09-04 11:23:50|6785.4|6773.4|6784.3|6772.3|6785.4|6773.4|6784.3|6772.3|0
1725449040000|2024-09-04 11:24:00|6785.6|6773.6|6783.2|6771.2|6785.6|6773.6|6783.2|6771.2|0
1725449050000|2024-09-04 11:24:10|6783|6771|6779|6771|6783|6771.9|6779|6771|0
1725449060000|2024-09-04 11:24:20|6780.1|6768.1|6780.1|6768.1|6780.1|6768.1|6780.1|6768.1|0
1725449070000|2024-09-04 11:24:30|6780|6768|6780|6768|6780|6768|6780|6768|0
1725449080000|2024-09-04 11:24:40|6786.5|6774.5|6790.7|6778.7|6790.7|6778.7|6785.9|6773.9|1
1725449090000|2024-09-04 11:24:50|6791.8|6779.8|6792.7|6780.7|6792.7|6780.7|6791.8|6779.8|0
1725449100000|2024-09-04 11:25:00|6792.6|6780.6|6790.7|6778.7|6792.6|6780.6|6785.5|6773.5|1
1725449130000|2024-09-04 11:25:30|6790.9|6778.9|6781.4|6769.4|6792.4|6780.4|6781.4|6769.4|9
1725449140000|2024-09-04 11:25:40|6781|6769|6780.5|6768.5|6781|6769|6779.5|6767.5|0
1725449150000|2024-09-04 11:25:50|6780|6768|6776.4|6764.4|6780|6769.5|6776|6764|0
1725449160000|2024-09-04 11:26:00|6776.5|6764.5|6773.4|6761.4|6776.9|6764.9|6769.5|6760.5|12
1725449170000|2024-09-04 11:26:10|6773|6761|6775.5|6763.5|6775.5|6763.5|6773|6761|0
1725449180000|2024-09-04 11:26:20|6775.6|6763.6|6772.6|6760.6|6775.6|6763.6|6772|6760|3
1725449190000|2024-09-04 11:26:30|6772.5|6760.5|6773.4|6761.4|6773.8|6763.3|6770.5|6760.5|0
1725449200000|2024-09-04 11:26:40|6771.9|6759.9|6772.5|6760.5|6773.3|6761.3|6769|6759.9|1
1725449210000|2024-09-04 11:26:50|6772.2|6760.2|6769|6761|6772.2|6761|6769|6760.2|2
1725449220000|2024-09-04 11:27:00|6772.5|6760.5|6769.5|6761.5|6772.5|6761.7|6769.5|6760.5|0
1725449230000|2024-09-04 11:27:10|6779.4|6767.4|6774.7|6762.7|6779.4|6767.4|6774.7|6762.7|2
1725449240000|2024-09-04 11:27:20|6773.6|6761.6|6773.5|6761.5|6777.8|6765.8|6773|6761|1
1725449250000|2024-09-04 11:27:30|6773.1|6761.1|6776.2|6764.2|6776.2|6764.2|6772.5|6760.5|1
1725449260000|2024-09-04 11:27:40|6774.2|6762.2|6776.3|6764.3|6777.2|6765.2|6773.9|6761.9|0
1725449270000|2024-09-04 11:27:50|6776.4|6764.4|6776.7|6764.7|6778.1|6766.1|6776|6764|0
1725449280000|2024-09-04 11:28:00|6775.3|6767.3|6775.3|6767.3|6775.3|6767.3|6775.3|6767.3|0
1725449290000|2024-09-04 11:28:10|6777.3|6765.3|6777.3|6765.3|6777.3|6765.3|6777.3|6765.3|0
1725449300000|2024-09-04 11:28:20|6776.1|6768.1|6774.8|6762.8|6777.9|6768.1|6774.8|6762.8|0
1725449310000|2024-09-04 11:28:30|6773.8|6765.8|6773.8|6765.8|6773.8|6765.8|6773.8|6765.8|0
1725449320000|2024-09-04 11:28:40|6774.2|6766.2|6778.1|6766.1|6778.1|6766.2|6774.2|6766.1|1
1725449330000|2024-09-04 11:28:50|6777.7|6765.7|6779.1|6767.1|6779.1|6767.1|6777.7|6765.7|0
1725449340000|2024-09-04 11:29:00|6779.3|6767.3|6785.9|6773.9|6787.3|6775.3|6779.3|6767.3|7
1725449350000|2024-09-04 11:29:10|6785.3|6773.3|6784.3|6772.3|6787.1|6775.1|6784.3|6772.3|0
1725449360000|2024-09-04 11:29:20|6785.1|6773.1|6785.4|6773.4|6785.4|6773.4|6784.4|6772.4|0
1725449370000|2024-09-04 11:29:30|6785.2|6773.2|6784.9|6772.9|6785.3|6773.3|6784.6|6772.6|0
1725449380000|2024-09-04 11:29:40|6785.3|6773.3|6793|6781|6793|6781|6785.3|6773.3|2
1725449390000|2024-09-04 11:29:50|6792.1|6780.1|6792.5|6780.5|6792.5|6780.5|6792.1|6780.1|0
1725449400000|2024-09-04 11:30:00|6788.3|6776.3|6787.9|6775.9|6790.6|6778.6|6787.9|6775.9|2
1725449410000|2024-09-04 11:30:10|6788.7|6776.7|6791.6|6783.6|6791.6|6783.6|6787.1|6775.1|2
1725449420000|2024-09-04 11:30:20|6792.8|6780.8|6783.4|6775.4|6793.7|6783.8|6782.8|6772.4|18
1725449430000|2024-09-04 11:30:30|6789.1|6777.1|6787.4|6775.4|6789.1|6777.1|6787.4|6775.4|2
1725449440000|2024-09-04 11:30:40|6787.5|6775.5|6787.5|6775.5|6787.5|6775.5|6787.5|6775.5|0
1725449450000|2024-09-04 11:30:50|6786.7|6778.7|6793.7|6785.7|6794.1|6786.6|6786.7|6778.7|9
1725449460000|2024-09-04 11:31:00|6793.3|6785.3|6792.9|6786.9|6794.1|6787.3|6792.7|6781.9|2
1725449470000|2024-09-04 11:31:10|6793.2|6787.2|6804.2|6792.2|6807.6|6795.6|6793.2|6787.2|3
1725449480000|2024-09-04 11:31:20|6803.7|6791.7|6803.5|6791.5|6803.7|6791.7|6803.1|6791.1|0
1725449490000|2024-09-04 11:31:30|6801.9|6789.9|6797.7|6785.7|6804.9|6792.9|6797.7|6785.7|0
1725449500000|2024-09-04 11:31:40|6796.8|6784.8|6794|6782|6796.8|6784.8|6793.6|6781.6|0
1725449510000|2024-09-04 11:31:50|6794.4|6782.4|6798.9|6786.9|6798.9|6786.9|6794.4|6782.4|1
1725449520000|2024-09-04 11:32:00|6798.5|6786.5|6803|6791|6804.1|6792.1|6798.5|6786.5|1
1725449530000|2024-09-04 11:32:10|6802.7|6790.7|6811.7|6799.7|6812.9|6800.9|6801.8|6789.8|2
1725449540000|2024-09-04 11:32:20|6812.8|6800.8|6804.6|6792.6|6812.8|6800.8|6804.2|6792.2|1
1725449550000|2024-09-04 11:32:30|6802.8|6790.8|6801.7|6789.7|6802.8|6790.8|6800.8|6788.8|0
1725449560000|2024-09-04 11:32:40|6802.2|6790.2|6802.3|6790.3|6802.8|6790.8|6802.2|6790.2|0
1725449570000|2024-09-04 11:32:50|6802.8|6790.8|6801.3|6789.3|6802.8|6790.8|6800.5|6788.5|0
1725449580000|2024-09-04 11:33:00|6801.7|6789.7|6811|6799|6811|6799|6801.3|6789.3|1
1725449590000|2024-09-04 11:33:10|6810.7|6798.7|6811.1|6799.1|6811.5|6799.5|6810.7|6798.7|0
1725449600000|2024-09-04 11:33:20|6812.3|6800.3|6812.4|6800.4|6812.4|6800.4|6812.3|6800.3|0
1725449610000|2024-09-04 11:33:30|6811.6|6799.6|6811.3|6799.3|6811.6|6799.6|6811.3|6799.3|0
1725449620000|2024-09-04 11:33:40|6807.3|6795.3|6795.1|6783.1|6807.3|6795.3|6794.3|6782.3|2
1725449630000|2024-09-04 11:33:50|6795|6783|6806.4|6794.4|6806.4|6794.4|6795|6783|2
1725449640000|2024-09-04 11:34:00|6806.5|6794.5|6808.2|6796.2|6808.2|6796.2|6806.5|6794.5|0
1725449650000|2024-09-04 11:34:10|6808.1|6796.1|6799.7|6787.7|6808.1|6796.1|6799.7|6787.7|3
1725449660000|2024-09-04 11:34:20|6798.1|6786.1|6797.5|6785.5|6798.1|6786.1|6793.1|6781.1|2
1725449670000|2024-09-04 11:34:30|6797.9|6785.9|6794.4|6782.4|6797.9|6785.9|6794.4|6782.4|0
1725449680000|2024-09-04 11:34:40|6795.9|6783.9|6797|6785|6797.1|6785.1|6795.9|6783.9|0
1725449690000|2024-09-04 11:34:50|6796.6|6784.6|6799.1|6787.1|6799.1|6787.1|6796.6|6784.6|0
1725449700000|2024-09-04 11:35:00|6798.8|6786.8|6797.4|6785.4|6800.9|6788.9|6797.4|6785.4|1
1725449710000|2024-09-04 11:35:10|6798.2|6786.2|6804.3|6792.3|6805.5|6793.5|6798.2|6786.2|0
1725449720000|2024-09-04 11:35:20|6804.8|6792.8|6806|6794|6806|6794|6804.3|6792.3|0
1725449730000|2024-09-04 11:35:30|6805.9|6793.9|6805|6793|6805.9|6793.9|6801.7|6789.7|0
1725449740000|2024-09-04 11:35:40|6805.3|6793.3|6805.3|6793.3|6805.3|6793.3|6805.3|6793.3|0
1725449750000|2024-09-04 11:35:50|6805.1|6793.1|6804.3|6792.3|6805.1|6793.1|6804.3|6792.3|1
1725449760000|2024-09-04 11:36:00|6804|6792|6809.3|6797.3|6810.1|6798.1|6803.6|6791.6|0
1725449770000|2024-09-04 11:36:10|6806.4|6798.4|6809.4|6797.4|6809.4|6798.4|6806.4|6797.2|0
1725449780000|2024-09-04 11:36:20|6806.6|6798.6|6810|6798|6810|6798.6|6806.6|6798|8
1725449790000|2024-09-04 11:36:30|6809.8|6797.8|6808.9|6796.9|6809.8|6797.8|6808.8|6796.8|1
1725449800000|2024-09-04 11:36:40|6808.7|6796.7|6805.9|6797.9|6808.7|6797.9|6805.9|6796.7|1
1725449810000|2024-09-04 11:36:50|6806.5|6798.5|6806.3|6798.3|6806.5|6798.5|6804.5|6797.9|2
1725449820000|2024-09-04 11:37:00|6805.9|6797.9|6811.9|6803.9|6811.9|6803.9|6805.3|6797.9|3
1725449830000|2024-09-04 11:37:10|6811.1|6803.1|6804.6|6792.6|6811.1|6803.1|6802.4|6790.4|7
1725449840000|2024-09-04 11:37:20|6805.3|6793.3|6805.3|6793.3|6805.3|6793.3|6805.3|6793.3|0
1725449860000|2024-09-04 11:37:40|6805.2|6793.2|6805.2|6793.2|6805.2|6793.2|6805.2|6793.2|0
1725449880000|2024-09-04 11:38:00|6805.7|6793.7|6811|6803|6812.5|6803|6805.7|6793.7|2
1725449890000|2024-09-04 11:38:10|6811.3|6803.3|6815.7|6803.7|6816.2|6804.2|6811.3|6803.3|1
1725449900000|2024-09-04 11:38:20|6817|6805|6818.2|6806.2|6818.2|6806.2|6817|6805|0
1725449910000|2024-09-04 11:38:30|6818.3|6806.3|6817.5|6805.5|6818.3|6806.3|6817.5|6805.5|0
1725449920000|2024-09-04 11:38:40|6817.4|6805.4|6843.5|6831.5|6845.9|6833.9|6817.4|6805.4|7
1725449940000|2024-09-04 11:39:00|6843.1|6831.1|6838.9|6826.9|6844.2|6832.2|6838.3|6826.3|3
1725449950000|2024-09-04 11:39:10|6837.9|6825.9|6837.4|6825.4|6837.9|6825.9|6837.4|6825.4|0
1725449960000|2024-09-04 11:39:20|6837.8|6825.8|6838.3|6826.3|6838.3|6828.6|6836.6|6825.4|0
1725449970000|2024-09-04 11:39:30|6838.4|6826.4|6837.2|6829.2|6838.4|6829.2|6837.2|6826.4|1
1725449980000|2024-09-04 11:39:40|6837.4|6829.4|6843.5|6831.5|6847.6|6835.6|6837.4|6829.4|3
1725449990000|2024-09-04 11:39:50|6842.3|6830.3|6838.7|6826.7|6842.3|6830.3|6838.7|6826.7|0
1725450000000|2024-09-04 11:40:00|6834.6|6822.6|6828.6|6816.6|6834.6|6822.6|6827.4|6815.4|2
1725450010000|2024-09-04 11:40:10|6830|6818|6829.4|6817.4|6830|6818|6829.4|6817.4|0
1725450020000|2024-09-04 11:40:20|6837.3|6825.3|6835.5|6823.5|6840.3|6828.3|6835|6823|1
1725450030000|2024-09-04 11:40:30|6835.3|6823.3|6839.2|6827.2|6839.2|6827.2|6833.3|6821.3|1
1725450040000|2024-09-04 11:40:40|6836.5|6824.5|6823.3|6811.3|6836.5|6824.5|6823.3|6811.3|0
1725450050000|2024-09-04 11:40:50|6823|6811|6827.3|6815.3|6827.3|6815.3|6823|6811|0
1725450060000|2024-09-04 11:41:00|6833.6|6821.6|6826.7|6814.7|6833.6|6821.6|6824.2|6812.2|0
1725450070000|2024-09-04 11:41:10|6827.2|6815.2|6824.5|6812.5|6827.9|6815.9|6824.5|6812.5|0
1725450080000|2024-09-04 11:41:20|6822.1|6810.1|6828.2|6816.2|6829.8|6817.8|6821.7|6809.7|3
1725450090000|2024-09-04 11:41:30|6826.7|6814.7|6811.3|6799.3|6828|6816|6811|6799|5
1725450100000|2024-09-04 11:41:40|6809.3|6797.3|6808|6796|6810.4|6798.4|6805.5|6793.5|1
1725450120000|2024-09-04 11:42:00|6808.6|6796.6|6802.9|6794.9|6808.7|6796.7|6802.9|6793.8|1
1725450130000|2024-09-04 11:42:10|6802.8|6794.8|6804.3|6792.3|6804.3|6794.8|6802.8|6791.9|1
1725450160000|2024-09-04 11:42:40|6804.2|6792.2|6807.5|6795.5|6808.2|6796.2|6804.2|6792.2|3
1725450170000|2024-09-04 11:42:50|6805.8|6793.8|6805.4|6793.4|6805.8|6793.8|6805.4|6793.4|1
1725450180000|2024-09-04 11:43:00|6805|6793|6793.5|6781.5|6805|6793|6793.1|6781.1|2
1725450190000|2024-09-04 11:43:10|6792.9|6780.9|6791.7|6779.7|6795.5|6783.5|6791.5|6779.5|0
1725450210000|2024-09-04 11:43:30|6791.9|6779.9|6791.9|6779.9|6791.9|6779.9|6791.9|6779.9|0
1725450240000|2024-09-04 11:44:00|6792.4|6780.4|6792.2|6780.2|6792.8|6780.8|6792.2|6780.2|2
1725450250000|2024-09-04 11:44:10|6791.4|6779.4|6786|6774|6796.2|6784.2|6783.4|6771.4|5
1725450260000|2024-09-04 11:44:20|6784.5|6772.5|6784.7|6772.7|6784.7|6772.7|6784.4|6772.4|0
1725450270000|2024-09-04 11:44:30|6788.7|6776.7|6783.4|6771.4|6788.7|6776.7|6783.4|6771.4|1
1725450280000|2024-09-04 11:44:40|6783.8|6771.8|6783.4|6771.4|6783.8|6771.8|6783.4|6771.4|0
1725450290000|2024-09-04 11:44:50|6782.9|6770.9|6783.3|6771.3|6783.7|6771.7|6782.9|6770.9|0
1725450300000|2024-09-04 11:45:00|6783.4|6771.4|6787.8|6775.8|6788.2|6776.2|6783.4|6771.4|2
1725450310000|2024-09-04 11:45:10|6787.3|6775.3|6787.7|6775.7|6787.7|6775.7|6787.2|6775.2|0
1725450320000|2024-09-04 11:45:20|6787.3|6775.3|6797.6|6785.6|6797.6|6785.6|6787.2|6775.2|4
1725450330000|2024-09-04 11:45:30|6798|6786|6795.3|6783.3|6799.6|6787.6|6795.3|6783.3|3
1725450340000|2024-09-04 11:45:40|6794.9|6782.9|6792.9|6780.9|6795|6783|6792.9|6780.9|1
1725450350000|2024-09-04 11:45:50|6793|6781|6795.5|6783.5|6795.6|6783.6|6792.2|6780.2|2
1725450360000|2024-09-04 11:46:00|6795.7|6783.7|6804.7|6792.7|6804.7|6792.7|6794|6783.7|1
1725450370000|2024-09-04 11:46:10|6804.2|6792.2|6804.2|6792.2|6804.2|6792.2|6804.2|6792.2|2
1725450380000|2024-09-04 11:46:20|6805.7|6793.7|6808.7|6796.7|6808.7|6796.7|6805.7|6793.7|0
1725450390000|2024-09-04 11:46:30|6816.8|6804.8|6816.2|6804.2|6817.1|6805.1|6816.2|6804.2|1
1725450400000|2024-09-04 11:46:40|6814.7|6802.7|6812.8|6800.8|6814.7|6802.7|6812.4|6800.4|0
1725450410000|2024-09-04 11:46:50|6813.9|6801.9|6808|6796|6816.4|6804.4|6806.8|6796|3
1725450420000|2024-09-04 11:47:00|6808.1|6796.1|6809.6|6797.6|6809.6|6797.7|6805.7|6796|1
1725450430000|2024-09-04 11:47:10|6810.3|6798.3|6809|6797|6810.4|6798.4|6809|6797|4
1725450450000|2024-09-04 11:47:30|6809.4|6797.4|6808.9|6796.9|6809.4|6797.4|6808.9|6796.9|0
1725450460000|2024-09-04 11:47:40|6809|6797|6810.9|6798.9|6813|6801.8|6809|6797|10
1725450470000|2024-09-04 11:47:50|6810.4|6798.4|6809.7|6797.7|6810.4|6798.4|6809.7|6797.7|0
1725450480000|2024-09-04 11:48:00|6807.3|6799.3|6807.3|6799.3|6807.3|6799.3|6807.3|6799.3|1
1725450490000|2024-09-04 11:48:10|6807.2|6799.2|6807.2|6799.2|6807.2|6799.2|6807.2|6799.2|0
1725450500000|2024-09-04 11:48:20|6806|6794|6811.5|6799.5|6811.5|6799.5|6804.6|6792.7|4
1725450510000|2024-09-04 11:48:30|6811.7|6799.7|6795.9|6783.9|6811.7|6799.7|6795.9|6783.9|3
1725450520000|2024-09-04 11:48:40|6796.2|6784.2|6801.5|6789.5|6801.8|6790.5|6795|6783|1
1725450540000|2024-09-04 11:49:00|6800.7|6792.7|6814.6|6802.6|6814.6|6802.6|6800.7|6792.7|2
1725450550000|2024-09-04 11:49:10|6813.9|6801.9|6813.6|6801.6|6814.9|6802.9|6809.7|6800.7|1
1725450560000|2024-09-04 11:49:20|6813.9|6801.9|6813.1|6801.1|6814.3|6802.3|6813.1|6801.1|0
1725450580000|2024-09-04 11:49:40|6813.5|6801.5|6815.6|6803.6|6815.7|6803.7|6813.5|6801.5|4
1725450590000|2024-09-04 11:49:50|6814.8|6802.8|6810.9|6802.9|6814.8|6803.3|6810.9|6801.7|24
1725450600000|2024-09-04 11:50:00|6810.8|6802.8|6811.2|6803.2|6814|6803.2|6810.8|6802|1
1725450610000|2024-09-04 11:50:10|6811.7|6805.2|6811.2|6805.2|6811.7|6805.2|6811.2|6803.7|0
1725450620000|2024-09-04 11:50:20|6811|6805|6809.5|6797.5|6811|6805|6809.1|6797.1|3
1725450630000|2024-09-04 11:50:30|6809.6|6797.6|6809.6|6797.6|6809.6|6797.6|6808.8|6796.8|0
1725450640000|2024-09-04 11:50:40|6809.8|6797.8|6809.8|6797.8|6809.8|6797.8|6809.8|6797.8|0
1725450660000|2024-09-04 11:51:00|6809.6|6797.6|6809.3|6797.3|6809.6|6797.6|6807.2|6795.2|0
1725450690000|2024-09-04 11:51:30|6813.8|6801.8|6815.1|6803.1|6815.1|6803.1|6813.8|6801.8|3
1725450700000|2024-09-04 11:51:40|6816.4|6804.4|6816|6804|6816.4|6804.4|6816|6804|0
1725450710000|2024-09-04 11:51:50|6815.7|6803.7|6811.8|6799.8|6816|6804|6811.8|6799.8|2
1725450720000|2024-09-04 11:52:00|6811.5|6799.5|6811.3|6799.3|6813.1|6801.1|6811.3|6799.3|0
1725450730000|2024-09-04 11:52:10|6810.9|6798.9|6812.1|6800.1|6812.1|6800.1|6810.9|6798.9|0
1725450750000|2024-09-04 11:52:30|6815.2|6803.2|6815.7|6803.7|6816.8|6804.8|6815.2|6803.2|1
1725450760000|2024-09-04 11:52:40|6815.8|6803.8|6827.7|6815.7|6827.7|6815.7|6815.8|6803.8|8
1725450780000|2024-09-04 11:53:00|6830|6818|6830|6818|6830|6818|6830|6818|1
1725450800000|2024-09-04 11:53:20|6825.9|6813.9|6821.6|6813.6|6825.9|6813.9|6821.6|6812.2|4
1725450820000|2024-09-04 11:53:40|6820.9|6812.9|6820.9|6812.9|6820.9|6812.9|6820.9|6812.9|3
1725450830000|2024-09-04 11:53:50|6818.2|6812.2|6818.1|6812.1|6818.2|6812.2|6818.1|6812.1|1
1725450840000|2024-09-04 11:54:00|6817.6|6811.6|6813.1|6801.1|6818.1|6812.1|6813.1|6801.1|29
1725450850000|2024-09-04 11:54:10|6814.3|6802.3|6821.6|6813.6|6822.8|6813.6|6814.3|6802.3|1
1725450860000|2024-09-04 11:54:20|6821|6809|6822.2|6810.2|6822.2|6810.2|6821|6809|0
1725450870000|2024-09-04 11:54:30|6822.1|6810.1|6822.5|6810.5|6822.5|6810.5|6822.1|6810.1|0
1725450880000|2024-09-04 11:54:40|6821.3|6813.3|6818.9|6806.9|6821.4|6813.4|6818.9|6806.9|1
1725450900000|2024-09-04 11:55:00|6820.1|6808.1|6825.8|6813.8|6826.2|6814.2|6820.1|6808.1|2
1725450910000|2024-09-04 11:55:10|6825.3|6813.3|6824.7|6812.7|6825.7|6813.7|6823.9|6811.9|0
1725450920000|2024-09-04 11:55:20|6822|6810|6819.2|6807.2|6822|6810|6819.2|6807.2|0
1725450930000|2024-09-04 11:55:30|6818.6|6806.6|6817.6|6805.6|6818.6|6806.6|6817.6|6805.6|0
1725450940000|2024-09-04 11:55:40|6817.7|6805.7|6817.7|6805.7|6817.7|6805.7|6817.7|6805.7|0
1725450990000|2024-09-04 11:56:30|6817.6|6805.6|6813.5|6805.5|6817.6|6805.6|6813.5|6805.5|0
1725451010000|2024-09-04 11:56:50|6818.6|6806.6|6819|6807|6819|6807|6818.6|6806.6|4
1725451020000|2024-09-04 11:57:00|6819.2|6807.2|6829.7|6817.7|6829.7|6817.7|6819.2|6807.2|0
1725451030000|2024-09-04 11:57:10|6829.8|6817.8|6830|6818|6830.1|6818.1|6829.8|6817.8|2
1725451040000|2024-09-04 11:57:20|6829.9|6822|6824.5|6812.5|6829.9|6822|6824.5|6812.5|5
1725451050000|2024-09-04 11:57:30|6824|6812|6818.2|6806.2|6824|6812|6817.4|6805.4|1
1725451060000|2024-09-04 11:57:40|6817.4|6805.4|6817.4|6805.4|6817.4|6805.4|6817.4|6805.4|0
1725451070000|2024-09-04 11:57:50|6815.6|6803.6|6814.1|6802.1|6815.6|6803.6|6814.1|6802.1|0
1725451080000|2024-09-04 11:58:00|6814|6802|6813.2|6801.2|6814|6805.4|6813.2|6801.2|4
1725451090000|2024-09-04 11:58:10|6810.1|6798.1|6807.7|6795.7|6810.1|6800|6807|6795|2
1725451100000|2024-09-04 11:58:20|6806.5|6798.5|6806.8|6798.8|6806.8|6798.8|6806.5|6798.5|0
1725451110000|2024-09-04 11:58:30|6817.6|6805.6|6817.4|6809.4|6818.7|6809.6|6817.1|6805.6|7
1725451120000|2024-09-04 11:58:40|6817.2|6809.2|6817.2|6809.2|6817.2|6809.2|6817.2|6809.2|0
1725451130000|2024-09-04 11:58:50|6817|6809|6812.9|6800.9|6817|6809|6812.9|6800.9|1
1725451140000|2024-09-04 11:59:00|6812.5|6800.5|6808.3|6796.3|6812.5|6800.5|6807.9|6795.9|0
1725451150000|2024-09-04 11:59:10|6808.7|6796.7|6808.7|6796.7|6808.7|6796.7|6808.7|6796.7|0
1725451170000|2024-09-04 11:59:30|6809.1|6797.1|6809|6797|6809.1|6797.1|6809|6797|0
1725451180000|2024-09-04 11:59:40|6804.2|6796.2|6807.2|6795.2|6808.4|6796.4|6801.5|6795.2|1
1725451190000|2024-09-04 11:59:50|6806|6794|6804.9|6792.9|6806|6794|6804.9|6792.9|0
1725451200000|2024-09-04 12:00:00|6804.7|6792.7|6811.9|6799.9|6812.8|6800.8|6804.7|6792.7|7
1725451210000|2024-09-04 12:00:10|6811.8|6799.8|6819.4|6807.4|6819.4|6807.4|6810.2|6799.8|4
1725451230000|2024-09-04 12:00:30|6819.6|6807.6|6818.6|6806.6|6819.6|6807.6|6818.6|6806.6|0
1725451240000|2024-09-04 12:00:40|6818.2|6806.2|6802.4|6794.4|6818.2|6806.2|6802.4|6793.3|4
1725451250000|2024-09-04 12:00:50|6800.7|6794.7|6800.6|6792.6|6800.7|6794.7|6798.9|6792.3|4
1725451260000|2024-09-04 12:01:00|6800.4|6792.4|6789.3|6777.3|6800.4|6792.4|6788.9|6776.9|12
1725451270000|2024-09-04 12:01:10|6788.9|6776.9|6789.3|6777.3|6789.7|6777.7|6788.8|6776.8|0
1725451280000|2024-09-04 12:01:20|6788.9|6780.9|6795.7|6783.7|6795.7|6783.7|6788.3|6776.3|12
1725451290000|2024-09-04 12:01:30|6796.1|6784.1|6795.4|6787.4|6797.6|6788|6795.4|6784.1|2
1725451300000|2024-09-04 12:01:40|6795.2|6787.2|6793.1|6781.1|6795.2|6787.2|6792.3|6780.3|1
1725451310000|2024-09-04 12:01:50|6794.3|6782.3|6793.1|6785.1|6796.9|6785.3|6793|6782.3|2
1725451320000|2024-09-04 12:02:00|6793|6785|6791.5|6785.5|6793|6785.5|6791.5|6785|3
1725451330000|2024-09-04 12:02:10|6791.8|6785.8|6796.4|6788.4|6796.4|6788.4|6791.8|6785.8|2
1725451340000|2024-09-04 12:02:20|6796.2|6790.2|6809.8|6801.8|6810.9|6801.8|6796.2|6790.2|6
1725451360000|2024-09-04 12:02:40|6809.2|6803.2|6798.8|6786.8|6812|6803.2|6798|6786|2
1725451370000|2024-09-04 12:02:50|6798|6786|6797.3|6785.3|6798|6787.8|6795.8|6785.3|0
1725451380000|2024-09-04 12:03:00|6794.8|6786.8|6788.6|6776.6|6794.8|6786.8|6785|6776.5|11
1725451390000|2024-09-04 12:03:10|6787.4|6779.4|6782.7|6770.7|6787.4|6779.9|6780.3|6770.7|5
1725451400000|2024-09-04 12:03:20|6781.7|6773.7|6782.7|6770.7|6782.7|6773.7|6781.3|6770.7|0
1725451410000|2024-09-04 12:03:30|6785.3|6773.3|6787.7|6775.7|6787.7|6775.7|6785.3|6773.3|6
1725451420000|2024-09-04 12:03:40|6786.6|6778.6|6790|6778|6790.5|6778.6|6786.4|6777.5|1
1725451430000|2024-09-04 12:03:50|6787.2|6779.2|6787.2|6779.2|6787.2|6779.2|6787.2|6779.2|0
1725451440000|2024-09-04 12:04:00|6777.8|6771.8|6778.3|6766.3|6782.2|6772.2|6776.9|6765.7|12
1725451450000|2024-09-04 12:04:10|6777.8|6769.8|6777.8|6769.8|6777.8|6769.8|6777.8|6769.8|0
1725451460000|2024-09-04 12:04:20|6778|6772|6786.5|6774.5|6787.2|6775.2|6778|6770.7|3
1725451470000|2024-09-04 12:04:30|6785.2|6779.2|6788.1|6776.1|6790.4|6779.9|6783.9|6771.9|1
1725451480000|2024-09-04 12:04:40|6785.9|6777.9|6791|6779|6791.2|6779.2|6785|6773|1
1725451490000|2024-09-04 12:04:50|6793.1|6781.1|6792.5|6786.5|6793.1|6786.5|6791.9|6781.1|1
1725451500000|2024-09-04 12:05:00|6792.7|6786.7|6798|6786|6800|6788|6791.1|6781.9|3
1725451510000|2024-09-04 12:05:10|6797.6|6785.6|6796.4|6788.4|6798.4|6788.4|6796.2|6785.6|0
1725451530000|2024-09-04 12:05:30|6796.2|6790.2|6797|6791|6797|6791|6796.2|6790.2|0
1725451540000|2024-09-04 12:05:40|6804.5|6792.5|6804.4|6792.4|6805|6793|6804.4|6792.4|3
1725451550000|2024-09-04 12:05:50|6808.3|6800.3|6800.7|6788.7|6811.2|6800.3|6800.7|6788.7|4
1725451560000|2024-09-04 12:06:00|6800.6|6788.6|6798|6786|6800.6|6790.4|6793.3|6782.2|5
1725451570000|2024-09-04 12:06:10|6798.4|6786.4|6796.2|6784.2|6800.8|6788.8|6796.2|6784.2|0
1725451580000|2024-09-04 12:06:20|6799.6|6787.6|6801.6|6789.6|6802|6790|6799.6|6787.6|1
1725451590000|2024-09-04 12:06:30|6801.5|6789.5|6802.8|6790.8|6803.7|6791.7|6799.8|6787.8|3
1725451600000|2024-09-04 12:06:40|6803.6|6791.6|6806.3|6794.3|6806.3|6794.3|6803.6|6791.6|1
1725451610000|2024-09-04 12:06:50|6808.6|6796.6|6808.8|6796.8|6809.8|6797.8|6808|6796|0
1725451620000|2024-09-04 12:07:00|6805.2|6797.2|6794.5|6786.5|6805.2|6797.8|6789.5|6783.4|4
1725451630000|2024-09-04 12:07:10|6795.7|6787.7|6795.7|6787.7|6795.7|6787.7|6795.7|6787.7|0
1725451640000|2024-09-04 12:07:20|6793.5|6787.5|6795.5|6787.5|6795.5|6787.5|6793.5|6787.5|0
1725451650000|2024-09-04 12:07:30|6795.2|6787.2|6795.4|6783.4|6796.6|6787.2|6790.7|6782.7|3
1725451660000|2024-09-04 12:07:40|6796.2|6784.2|6796.1|6784.1|6797.4|6787.4|6795.2|6783.8|2
1725451670000|2024-09-04 12:07:50|6795.7|6783.7|6796.7|6784.7|6800|6788|6792.5|6781.7|3
1725451680000|2024-09-04 12:08:00|6798.3|6786.3|6795.1|6783.1|6798.3|6786.3|6794.7|6782.7|0
1725451690000|2024-09-04 12:08:10|6791.9|6783.9|6789.6|6777.6|6791.9|6783.9|6785.2|6777.6|3
1725451700000|2024-09-04 12:08:20|6790.4|6778.4|6789.6|6781.6|6792.2|6782|6788|6778.4|0
1725451710000|2024-09-04 12:08:30|6789.7|6781.7|6788.5|6776.5|6793.4|6783.8|6788.5|6776.5|2
1725451720000|2024-09-04 12:08:40|6788.9|6776.9|6788.9|6776.9|6788.9|6776.9|6788.9|6776.9|0
1725451730000|2024-09-04 12:08:50|6785.4|6777.4|6777.1|6771.1|6785.4|6777.8|6777.1|6771.1|4
1725451740000|2024-09-04 12:09:00|6776.9|6770.9|6777|6765|6777.4|6770.9|6776|6765|4
1725451750000|2024-09-04 12:09:10|6773.5|6765.5|6773.9|6765.9|6773.9|6766|6767.8|6760.3|13
1725451770000|2024-09-04 12:09:30|6773.7|6765.7|6763.5|6751.5|6773.7|6765.9|6761.9|6751.5|8
1725451780000|2024-09-04 12:09:40|6760.6|6752.6|6769.4|6757.4|6769.8|6757.8|6760.6|6751.4|5
1725451790000|2024-09-04 12:09:50|6771|6759|6770.7|6758.7|6771.5|6759.5|6769.5|6757.5|1
1725451800000|2024-09-04 12:10:00|6770.3|6758.3|6767.9|6759.9|6770.7|6759.9|6767.9|6758.3|0
1725451810000|2024-09-04 12:10:10|6773|6761|6777.1|6765.1|6777.1|6765.9|6771.9|6761|2
1725451820000|2024-09-04 12:10:20|6775.5|6763.5|6768.2|6760.2|6775.5|6763.5|6765.7|6758.7|1
1725451830000|2024-09-04 12:10:30|6767.8|6759.8|6768|6756|6769.5|6759.8|6766.6|6754.6|2
1725451840000|2024-09-04 12:10:40|6768.4|6756.4|6768.4|6756.4|6768.4|6756.4|6768.4|6756.4|0
1725451850000|2024-09-04 12:10:50|6767.2|6755.2|6764.2|6752.2|6768|6757.6|6764.2|6752.2|2
1725451860000|2024-09-04 12:11:00|6764.3|6752.3|6766.4|6754.4|6766.4|6754.4|6764.3|6752.3|0
1725451870000|2024-09-04 12:11:10|6765|6753|6763.2|6751.2|6765|6753|6763.2|6751.2|0
1725451880000|2024-09-04 12:11:20|6760.5|6752.5|6760.5|6752.5|6760.5|6752.5|6760.5|6752.5|0
1725451890000|2024-09-04 12:11:30|6760.9|6752.9|6760.7|6752.7|6760.9|6752.9|6760.7|6752.7|0
1725451900000|2024-09-04 12:11:40|6760.1|6754.1|6766.2|6754.2|6767.6|6755.6|6760.1|6752.4|5
1725451910000|2024-09-04 12:11:50|6764.8|6756.8|6768.1|6756.1|6768.1|6761|6764.8|6754.4|2
1725451920000|2024-09-04 12:12:00|6768.3|6756.3|6764.6|6752.6|6768.6|6756.6|6764.6|6752.6|2
1725451930000|2024-09-04 12:12:10|6762|6754|6762|6754|6762|6754|6762|6754|0
1725451940000|2024-09-04 12:12:20|6762.2|6754.2|6761.7|6749.7|6763.1|6754.2|6761.7|6749.7|1
1725451950000|2024-09-04 12:12:30|6761.4|6749.4|6755.2|6747.2|6761.4|6751.5|6755.2|6747.2|2
1725451960000|2024-09-04 12:12:40|6754.8|6746.8|6754.8|6746.8|6754.8|6746.8|6754.8|6746.8|3
1725451980000|2024-09-04 12:13:00|6754.7|6746.7|6734.9|6726.9|6754.7|6746.9|6734.9|6726.9|16
1725451990000|2024-09-04 12:13:10|6733.4|6727.4|6731.6|6723.6|6736.5|6727.8|6725.1|6717.6|36
1725452000000|2024-09-04 12:13:20|6732.8|6720.8|6736.1|6728.1|6737.6|6728.1|6731.3|6720.4|1
1725452010000|2024-09-04 12:13:30|6742|6730|6744.5|6732.5|6745.3|6733.3|6742|6730|2
1725452020000|2024-09-04 12:13:40|6744.9|6732.9|6749.8|6741.8|6753.4|6741.8|6744.9|6732.9|4
1725452030000|2024-09-04 12:13:50|6749.2|6741.2|6741.7|6733.7|6749.2|6741.2|6741.7|6730.9|1
1725452040000|2024-09-04 12:14:00|6742.9|6730.9|6740.1|6732.1|6743.7|6732.1|6740|6729.8|1
1725452050000|2024-09-04 12:14:10|6741.2|6729.2|6740|6732|6741.2|6732|6740|6729.2|0
1725452060000|2024-09-04 12:14:20|6745.8|6733.8|6748.8|6736.8|6748.8|6736.8|6745.8|6733.8|10
1725452070000|2024-09-04 12:14:30|6749.2|6737.2|6753.6|6741.6|6753.6|6741.6|6745.2|6733.2|7
1725452080000|2024-09-04 12:14:40|6754.2|6742.2|6756|6744|6756|6744|6751.3|6739.3|3
1725452090000|2024-09-04 12:14:50|6754|6742|6748.1|6736.1|6754|6742|6746.1|6734.1|1
1725452100000|2024-09-04 12:15:00|6747.9|6735.9|6748.8|6736.8|6748.8|6739.2|6745.7|6733.7|52
1725452110000|2024-09-04 12:15:10|6748.6|6736.6|6770|6758|6772.4|6760.4|6741|6729|5
1725452120000|2024-09-04 12:15:20|6771.2|6759.2|6762.8|6750.8|6771.2|6759.2|6755|6743|0
1725452130000|2024-09-04 12:15:30|6761.2|6749.2|6766|6754|6766|6754|6761.2|6749.2|0
1725452140000|2024-09-04 12:15:40|6767.2|6755.2|6766.4|6754.4|6767.4|6755.4|6766.4|6754.4|0
1725452150000|2024-09-04 12:15:50|6767.2|6755.2|6767.2|6755.2|6767.2|6755.2|6767.2|6755.2|0
1725452160000|2024-09-04 12:16:00|6767.1|6759.1|6774.1|6762.1|6774.9|6762.9|6767.1|6759.1|3
1725452170000|2024-09-04 12:16:10|6775.9|6763.9|6774.1|6762.1|6775.9|6763.9|6774.1|6762.1|0
1725452180000|2024-09-04 12:16:20|6773.7|6761.7|6773.7|6761.7|6773.7|6761.7|6773.7|6761.7|2
1725452190000|2024-09-04 12:16:30|6773.6|6761.6|6773.6|6761.6|6773.6|6761.6|6773.6|6761.6|0
1725452210000|2024-09-04 12:16:50|6773.5|6761.5|6763.7|6751.7|6773.5|6761.5|6763.7|6751.7|3
1725452220000|2024-09-04 12:17:00|6761.2|6753.2|6751.5|6739.5|6761.2|6753.2|6751.5|6739.5|2
1725452230000|2024-09-04 12:17:10|6750|6738|6749.5|6737.5|6750.5|6741.7|6748.5|6736.5|1
1725452250000|2024-09-04 12:17:30|6750.5|6738.5|6742.2|6730.2|6750.5|6738.5|6742.2|6730.2|1
1725452260000|2024-09-04 12:17:40|6737.4|6729.4|6738.6|6726.6|6739|6729.4|6737.4|6726.6|1
1725452270000|2024-09-04 12:17:50|6742.4|6730.4|6743.4|6731.4|6743.4|6731.4|6742|6730|1
1725452290000|2024-09-04 12:18:10|6743.2|6731.2|6744.5|6732.5|6746.2|6734.2|6742|6731.2|3
1725452300000|2024-09-04 12:18:20|6745.3|6733.3|6744.5|6732.5|6745.4|6733.4|6744.5|6732.5|0
1725452310000|2024-09-04 12:18:30|6746.1|6734.1|6746.1|6734.1|6746.1|6734.1|6746.1|6734.1|0
1725452320000|2024-09-04 12:18:40|6744.1|6732.1|6746.6|6734.6|6746.6|6734.6|6744.1|6732.1|2
1725452330000|2024-09-04 12:18:50|6747.4|6735.4|6745.4|6733.4|6747.4|6735.4|6745|6733|1
1725452340000|2024-09-04 12:19:00|6744.4|6738.4|6752.6|6740.6|6763.7|6751.7|6742.4|6736.4|4
1725452350000|2024-09-04 12:19:10|6753.6|6741.6|6754|6742|6754|6744.4|6752.4|6740.6|0
1725452360000|2024-09-04 12:19:20|6753.2|6747.2|6752|6744|6753.2|6747.2|6751.6|6743.9|8
1725452370000|2024-09-04 12:19:30|6752.1|6740.1|6751.4|6739.4|6752.1|6740.1|6751.4|6739.4|2
1725452380000|2024-09-04 12:19:40|6751.6|6739.6|6748.1|6736.1|6751.6|6740.6|6746.6|6736.1|1
1725452390000|2024-09-04 12:19:50|6747|6739|6740.3|6728.3|6748|6739.1|6740.3|6728.3|1
1725452400000|2024-09-04 12:20:00|6740.1|6728.1|6737.1|6729.1|6741.6|6731|6737.1|6728.1|1
1725452410000|2024-09-04 12:20:10|6742.8|6730.8|6741.3|6735.3|6742.9|6735.3|6741.3|6730.5|1
1725452420000|2024-09-04 12:20:20|6741.4|6735.4|6737.6|6729.6|6741.4|6735.4|6737.6|6728.5|4
1725452430000|2024-09-04 12:20:30|6734.4|6726.4|6735.3|6723.3|6735.7|6726.4|6730.9|6720.5|2
1725452440000|2024-09-04 12:20:40|6736.2|6724.2|6738.5|6726.5|6739.2|6727.2|6734.3|6722.3|1
1725452450000|2024-09-04 12:20:50|6736.9|6728.9|6736.9|6728.9|6736.9|6728.9|6736.9|6728.9|0
1725452460000|2024-09-04 12:21:00|6737.4|6729.4|6746.3|6734.3|6747.3|6735.3|6737.4|6729.4|1
1725452470000|2024-09-04 12:21:10|6747.1|6735.1|6747.3|6735.3|6747.3|6735.3|6747.1|6735.1|0
1725452480000|2024-09-04 12:21:20|6749.1|6737.1|6748.3|6736.3|6749.1|6737.1|6748.3|6736.3|1
1725452490000|2024-09-04 12:21:30|6750.5|6738.5|6751.1|6743.1|6754.7|6743.9|6750.5|6738.5|0
1725452510000|2024-09-04 12:21:50|6750.3|6742.3|6739.3|6731.3|6750.3|6742.3|6739.3|6727.8|4
1725452520000|2024-09-04 12:22:00|6742.1|6730.1|6739.3|6731.3|6742.3|6732.8|6739.3|6730.1|0
1725452530000|2024-09-04 12:22:10|6741.7|6733.3|6737.1|6725.1|6741.7|6735.7|6736.6|6724.6|14
1725452540000|2024-09-04 12:22:20|6740.1|6728.1|6741.4|6729.4|6742.1|6733|6740.1|6728.1|0
1725452550000|2024-09-04 12:22:30|6741.6|6729.6|6752.4|6740.4|6752.4|6740.4|6741.4|6729.4|3
1725452560000|2024-09-04 12:22:40|6752.5|6740.5|6752.7|6740.7|6752.7|6740.7|6752.5|6740.5|0
1725452570000|2024-09-04 12:22:50|6752.3|6740.3|6752.4|6740.4|6753|6741|6752.3|6740.3|0
1725452580000|2024-09-04 12:23:00|6752.8|6740.8|6743.4|6731.4|6754.1|6742.1|6743.4|6731.4|4
1725452590000|2024-09-04 12:23:10|6743|6731|6742.2|6730.2|6743|6731|6742.2|6730.2|0
1725452600000|2024-09-04 12:23:20|6740.8|6728.8|6739.8|6727.8|6742.9|6730.9|6737.2|6725.2|1
1725452610000|2024-09-04 12:23:30|6739.7|6727.7|6746.1|6738.1|6747.7|6738.1|6739.2|6727.7|4
1725452620000|2024-09-04 12:23:40|6747.2|6735.2|6752.6|6744.6|6753.8|6744.6|6747.1|6735.1|1
1725452630000|2024-09-04 12:23:50|6754.4|6742.4|6753.9|6741.9|6754.4|6742.4|6753.4|6741.4|2
1725452640000|2024-09-04 12:24:00|6749.3|6743.3|6749.3|6743.3|6749.3|6743.3|6749.3|6743.3|0
1725452650000|2024-09-04 12:24:10|6750.2|6744.2|6750.3|6738.3|6753.1|6745.1|6750.2|6738.3|3
1725452660000|2024-09-04 12:24:20|6746.8|6738.8|6744.7|6732.7|6746.8|6738.8|6741|6732|4
1725452670000|2024-09-04 12:24:30|6743.6|6731.6|6746|6738|6747.6|6738|6742.7|6730.7|0
1725452680000|2024-09-04 12:24:40|6746.7|6734.7|6741.5|6729.5|6746.7|6734.7|6741.5|6729.5|1
1725452690000|2024-09-04 12:24:50|6740.1|6732.1|6740.4|6732.4|6741.7|6732.4|6740.1|6729.7|0
1725452700000|2024-09-04 12:25:00|6739.9|6731.9|6749.5|6737.5|6751.5|6739.5|6739.9|6730.4|8
1725452710000|2024-09-04 12:25:10|6746.8|6738.8|6749.2|6737.2|6749.2|6738.8|6746.8|6737.2|0
1725452730000|2024-09-04 12:25:30|6749.1|6737.1|6747.5|6739.5|6749.1|6739.5|6747.5|6737.1|0
1725452740000|2024-09-04 12:25:40|6747.8|6739.8|6756.6|6744.6|6757.2|6745.2|6747.8|6739.8|1
1725452750000|2024-09-04 12:25:50|6756.1|6744.1|6746.7|6738.7|6756.1|6745.1|6746.7|6737.5|21
1725452760000|2024-09-04 12:26:00|6746.8|6738.8|6744.9|6736.9|6751|6739|6744.3|6736.9|3
1725452770000|2024-09-04 12:26:10|6744.4|6732.4|6742.6|6734.6|6744.8|6735|6741.8|6732.4|0
1725452780000|2024-09-04 12:26:20|6741.8|6733.8|6744.7|6732.7|6750.9|6738.9|6739.1|6732.7|7
1725452790000|2024-09-04 12:26:30|6745.1|6733.1|6744.7|6732.7|6745.1|6733.1|6744.7|6732.7|0
1725452800000|2024-09-04 12:26:40|6741.7|6733.7|6741.7|6733.7|6741.7|6733.7|6741.7|6733.7|0
1725452820000|2024-09-04 12:27:00|6741.6|6733.6|6746.9|6734.9|6747.4|6735.4|6741.6|6733.6|2
1725452830000|2024-09-04 12:27:10|6747.1|6735.1|6746|6738|6747.1|6738|6746|6735.1|0
1725452840000|2024-09-04 12:27:20|6747.2|6735.2|6746|6738|6747.5|6739.8|6745.8|6735.2|1
1725452850000|2024-09-04 12:27:30|6745.9|6737.9|6740.3|6734.3|6746.3|6738.3|6740.3|6734.3|4
1725452860000|2024-09-04 12:27:40|6739.1|6733.1|6736|6730|6739.8|6733.1|6736|6730|3
1725452870000|2024-09-04 12:27:50|6736.3|6730.3|6735.9|6729.9|6736.3|6730.3|6735.9|6729.9|1
1725452880000|2024-09-04 12:28:00|6736.4|6730.4|6735.8|6723.8|6736.4|6730.4|6735.7|6723.7|3
1725452890000|2024-09-04 12:28:10|6736.2|6724.2|6763.2|6751.2|6768.4|6756.6|6735.8|6723.8|11
1725452900000|2024-09-04 12:28:20|6761.7|6749.7|6776.9|6764.9|6776.9|6764.9|6761|6749|4
1725452910000|2024-09-04 12:28:30|6777.1|6765.1|6772.5|6764.5|6777.1|6765.1|6772.1|6762.9|2
1725452920000|2024-09-04 12:28:40|6772.3|6764.3|6771.6|6759.6|6772.6|6764.3|6771.6|6759.6|1
1725452930000|2024-09-04 12:28:50|6771.3|6759.3|6771.7|6759.7|6771.7|6759.7|6771.3|6759.3|0
1725452940000|2024-09-04 12:29:00|6771.1|6759.1|6778.9|6766.9|6778.9|6766.9|6768.3|6758.7|6
1725452950000|2024-09-04 12:29:10|6778.2|6770.2|6778.6|6770.6|6780.6|6770.6|6778.2|6766.2|0
1725452960000|2024-09-04 12:29:20|6779.4|6767.4|6779|6767|6779.4|6767.4|6779|6767|1
1725452970000|2024-09-04 12:29:30|6777.2|6771.2|6778.6|6770.6|6784.3|6776.3|6777.2|6767.2|6
1725452980000|2024-09-04 12:29:40|6785.5|6773.5|6793.6|6781.6|6793.6|6787|6785.3|6773.3|15
1725452990000|2024-09-04 12:29:50|6790.9|6782.9|6794.1|6782.1|6794.1|6784.7|6790.9|6780.1|6
1725453000000|2024-09-04 12:30:00|6794.3|6782.3|6789.4|6777.4|6794.3|6782.3|6789.4|6777.4|3
1725453010000|2024-09-04 12:30:10|6788.2|6776.2|6789|6777|6789|6777|6780.9|6772.9|3
1725453020000|2024-09-04 12:30:20|6789.4|6777.4|6786|6778|6789.4|6778|6786|6776.4|0
1725453030000|2024-09-04 12:30:30|6785.9|6777.9|6785.5|6773.5|6785.9|6778.4|6784.2|6772.2|2
1725453040000|2024-09-04 12:30:40|6784.3|6772.3|6788.4|6776.4|6788.4|6778.7|6784.3|6772.3|0
1725453050000|2024-09-04 12:30:50|6786|6774|6783.8|6771.8|6786|6774|6783.8|6771.8|0
1725453060000|2024-09-04 12:31:00|6783.7|6771.7|6777.9|6769.9|6785.4|6773.4|6777.9|6768.4|0
1725453070000|2024-09-04 12:31:10|6778.3|6770.3|6778.1|6770.1|6781.4|6771|6778.1|6768.5|6
1725453080000|2024-09-04 12:31:20|6781.2|6769.2|6768.2|6756.2|6781.2|6770.7|6768.2|6756.2|2
1725453090000|2024-09-04 12:31:30|6767|6755|6764|6752|6767|6755|6763.2|6751.2|0
1725453100000|2024-09-04 12:31:40|6765.5|6753.5|6769.9|6761.9|6769.9|6761.9|6764.2|6752.2|3
1725453110000|2024-09-04 12:31:50|6770|6758|6764.3|6752.3|6770|6758|6762.4|6750.4|1
1725453120000|2024-09-04 12:32:00|6763.8|6751.8|6764.4|6756.4|6772.8|6760.8|6762.5|6750.5|4
1725453130000|2024-09-04 12:32:10|6770|6758|6772.5|6760.5|6780.9|6768.9|6770|6758|1
1725453140000|2024-09-04 12:32:20|6774.4|6762.4|6781.9|6769.9|6781.9|6769.9|6774.4|6762.4|2
1725453150000|2024-09-04 12:32:30|6781.3|6769.3|6781.3|6769.3|6781.3|6769.3|6781.3|6769.3|0
1725453160000|2024-09-04 12:32:40|6781.7|6769.7|6782.4|6770.4|6782.7|6770.7|6781.7|6769.7|0
1725453170000|2024-09-04 12:32:50|6782.3|6770.3|6773.9|6765.9|6782.3|6770.3|6773.9|6765.9|5
1725453180000|2024-09-04 12:33:00|6773.7|6765.7|6773.7|6765.7|6773.7|6765.7|6773.7|6765.7|0
1725453190000|2024-09-04 12:33:10|6774.1|6766.1|6774.1|6766.1|6774.1|6766.1|6774.1|6766.1|0
1725453200000|2024-09-04 12:33:20|6774.3|6766.3|6774|6766|6774.7|6766.7|6774|6766|0
1725453210000|2024-09-04 12:33:30|6772.2|6760.2|6760.7|6748.7|6772.2|6764.4|6760.7|6748.7|4
1725453220000|2024-09-04 12:33:40|6759.6|6747.6|6758.3|6746.3|6759.6|6747.6|6758.3|6746.3|0
1725453230000|2024-09-04 12:33:50|6766.3|6754.3|6764.2|6752.2|6766.3|6754.3|6764.2|6752.2|4
1725453240000|2024-09-04 12:34:00|6763.8|6751.8|6764.2|6752.2|6764.2|6752.2|6763.7|6751.7|0
1725453250000|2024-09-04 12:34:10|6763.8|6751.8|6763.7|6751.7|6763.8|6751.8|6763.5|6751.5|0
1725453270000|2024-09-04 12:34:30|6763.8|6755.8|6765.2|6753.2|6765.2|6755.8|6763.8|6752.7|0
1725453280000|2024-09-04 12:34:40|6763.7|6757.7|6763.4|6757.4|6763.7|6757.7|6763.4|6757.4|0
1725453290000|2024-09-04 12:34:50|6764|6756|6763.3|6751.3|6764.2|6756|6761.4|6749.4|7
1725453300000|2024-09-04 12:35:00|6763.1|6751.1|6767.1|6761.1|6767.3|6761.1|6761.4|6751.1|4
1725453320000|2024-09-04 12:35:20|6772.3|6760.3|6773.8|6761.8|6775.1|6763.1|6772.3|6760.3|2
1725453330000|2024-09-04 12:35:30|6771.2|6759.2|6769|6757|6771.2|6759.2|6768.8|6756.8|0
1725453340000|2024-09-04 12:35:40|6768.8|6756.8|6771.8|6759.8|6771.8|6759.8|6764.8|6756.8|3
1725453350000|2024-09-04 12:35:50|6770.7|6758.7|6764.3|6758.3|6770.7|6759.2|6764.3|6758.3|1
1725453360000|2024-09-04 12:36:00|6765.8|6759.8|6765.8|6759.8|6766.1|6760.1|6765.8|6759.8|10
1725453370000|2024-09-04 12:36:10|6774|6762|6772.3|6760.3|6774|6762|6772.3|6760.3|1
1725453380000|2024-09-04 12:36:20|6772.1|6760.1|6768.8|6760.8|6772.1|6760.8|6768.8|6760.1|0
1725453390000|2024-09-04 12:36:30|6768.4|6760.4|6773.3|6761.3|6773.3|6761.3|6768.4|6760.4|0
1725453400000|2024-09-04 12:36:40|6773.7|6761.7|6772.1|6764.1|6773.7|6764.1|6772.1|6761.7|0
1725453410000|2024-09-04 12:36:50|6771.7|6763.7|6770.3|6764.3|6771.7|6764.3|6770.3|6763.7|0
1725453420000|2024-09-04 12:37:00|6772.1|6764.1|6768.4|6762.4|6773.3|6764.1|6767.6|6760|1
1725453430000|2024-09-04 12:37:10|6770.7|6762.7|6783.6|6771.6|6784.2|6772.2|6769.4|6760.1|1
1725453450000|2024-09-04 12:37:30|6783.4|6771.4|6786.2|6774.2|6789.4|6777.4|6783.4|6771.4|2
1725453460000|2024-09-04 12:37:40|6785|6777|6786.2|6774.2|6786.2|6777|6785|6774.2|0
1725453470000|2024-09-04 12:37:50|6785|6777|6782.7|6776.7|6785|6777|6782.7|6776.4|0
1725453480000|2024-09-04 12:38:00|6782.6|6776.6|6789.3|6781.3|6795|6783|6782.6|6776.6|3
1725453490000|2024-09-04 12:38:10|6789.5|6777.5|6779.8|6767.8|6789.5|6778.4|6778.2|6767.4|1
1725453500000|2024-09-04 12:38:20|6779.4|6767.4|6783.3|6771.3|6783.7|6771.7|6779.4|6767.4|1
1725453510000|2024-09-04 12:38:30|6786.1|6774.1|6793.1|6781.1|6793.1|6781.1|6786.1|6774.1|1
1725453520000|2024-09-04 12:38:40|6792.3|6780.3|6788|6780|6792.3|6780.4|6787.7|6777.2|1
1725453530000|2024-09-04 12:38:50|6789.2|6777.2|6789.5|6777.5|6789.5|6777.5|6789.1|6777.1|1
1725453540000|2024-09-04 12:39:00|6787.7|6781.7|6790.3|6784.3|6791|6784.3|6787.7|6777.1|3
1725453550000|2024-09-04 12:39:10|6791.8|6783.8|6793.9|6785.9|6794.7|6785.9|6791.8|6781.8|14
1725453560000|2024-09-04 12:39:20|6792.4|6780.4|6792.4|6780.4|6792.4|6780.4|6792.4|6780.4|1
1725453570000|2024-09-04 12:39:30|6791.8|6779.8|6791.8|6779.8|6791.8|6779.8|6791.8|6779.8|0
1725453580000|2024-09-04 12:39:40|6793.3|6781.3|6784.5|6772.5|6793.3|6781.3|6784.1|6772.1|3
1725453590000|2024-09-04 12:39:50|6783.9|6771.9|6787.8|6775.8|6789.2|6777.2|6780.6|6768.6|4
1725453600000|2024-09-04 12:40:00|6787|6775|6783.6|6771.6|6787.4|6775.4|6783.6|6771.6|1
1725453610000|2024-09-04 12:40:10|6780.4|6772.4|6785.1|6773.1|6785.2|6773.2|6780.4|6772.4|4
1725453630000|2024-09-04 12:40:30|6784.3|6772.3|6785.1|6773.1|6785.1|6773.1|6784.3|6772.3|0
1725453650000|2024-09-04 12:40:50|6784.3|6772.3|6778.7|6770.7|6784.3|6773.5|6778.7|6769.9|1
1725453660000|2024-09-04 12:41:00|6778.6|6770.6|6790.8|6778.8|6790.8|6778.8|6778.6|6770.6|4
1725453670000|2024-09-04 12:41:10|6792.3|6780.3|6788.5|6776.5|6793.7|6783.1|6784.6|6776.5|2
1725453680000|2024-09-04 12:41:20|6786.1|6778.1|6790.4|6778.4|6791.9|6781.9|6782.2|6774.8|2
1725453700000|2024-09-04 12:41:40|6790.3|6778.3|6790.2|6778.2|6790.3|6778.3|6789.8|6777.8|0
1725453710000|2024-09-04 12:41:50|6789.8|6777.8|6789.8|6777.8|6789.8|6777.8|6789.8|6777.8|0
1725453720000|2024-09-04 12:42:00|6790.2|6778.2|6792.4|6780.4|6792.4|6780.4|6790.2|6778.2|0
1725453730000|2024-09-04 12:42:10|6791.5|6779.5|6791.4|6779.4|6791.5|6779.5|6791.2|6779.2|0
1725453740000|2024-09-04 12:42:20|6790.6|6778.6|6788.5|6776.5|6790.6|6778.6|6788.5|6776.5|0
1725453750000|2024-09-04 12:42:30|6788|6776|6787|6775|6788|6776|6787|6775|0
1725453760000|2024-09-04 12:42:40|6787.2|6775.2|6792.8|6780.8|6792.8|6780.8|6786.2|6775.2|3
1725453770000|2024-09-04 12:42:50|6792.2|6780.2|6792|6780|6792.2|6780.2|6790.3|6778.3|0
1725453780000|2024-09-04 12:43:00|6790.9|6778.9|6788.8|6776.8|6792.3|6780.3|6788.8|6776.8|0
1725453790000|2024-09-04 12:43:10|6789.8|6777.8|6791.8|6779.8|6792.1|6780.1|6789.8|6777.8|2
1725453800000|2024-09-04 12:43:20|6789|6781|6787.7|6779.7|6789|6781|6787.7|6775.7|1
1725453810000|2024-09-04 12:43:30|6788.5|6780.5|6788.5|6780.5|6788.5|6780.5|6788.5|6780.5|0
1725453830000|2024-09-04 12:43:50|6788|6780|6784.3|6776.3|6788.1|6780|6784.3|6776.1|1
1725453850000|2024-09-04 12:44:10|6784.4|6776.4|6784.1|6778.1|6784.8|6778.8|6784.1|6776.4|0
1725453870000|2024-09-04 12:44:30|6784.4|6778.4|6789.5|6781.5|6790.3|6781.5|6784.4|6778.3|12
1725453880000|2024-09-04 12:44:40|6789.4|6781.4|6783.2|6775.2|6789.4|6781.4|6781.3|6775.2|6
1725453890000|2024-09-04 12:44:50|6783|6777|6783|6777|6783|6777|6783|6777|0
1725453900000|2024-09-04 12:45:00|6783.6|6775.6|6784|6776|6784|6776|6783.6|6775.6|0
1725453910000|2024-09-04 12:45:10|6783.3|6775.3|6783.3|6775.3|6783.3|6775.3|6783.3|6775.3|0
1725453920000|2024-09-04 12:45:20|6779.2|6771.2|6778.9|6766.9|6783|6773.3|6776.2|6766.5|10
1725453930000|2024-09-04 12:45:30|6779|6767|6776.5|6764.5|6779|6767|6776.5|6764.5|3
1725453940000|2024-09-04 12:45:40|6776.6|6764.6|6776.5|6764.5|6776.8|6764.8|6776.5|6764.5|1
1725453950000|2024-09-04 12:45:50|6775.2|6767.2|6780.3|6772.3|6780.3|6772.3|6775.2|6767.2|7
1725453960000|2024-09-04 12:46:00|6781|6773|6781|6773|6781|6773|6781|6773|0
1725453970000|2024-09-04 12:46:10|6776.9|6768.9|6772.2|6766.2|6777|6768.9|6772.2|6765|2
1725453990000|2024-09-04 12:46:30|6772.4|6766.4|6774.2|6762.2|6774.2|6766.4|6768.7|6759.7|4
1725454000000|2024-09-04 12:46:40|6779.4|6767.4|6783|6771|6783.2|6771.2|6779.4|6767.4|5
1725454010000|2024-09-04 12:46:50|6782.1|6770.1|6782.4|6770.4|6782.4|6770.4|6782.1|6770.1|0
1725454020000|2024-09-04 12:47:00|6781.5|6773.5|6786.3|6774.3|6786.3|6775.8|6781.2|6772|1
1725454030000|2024-09-04 12:47:10|6791.3|6779.3|6791.5|6779.5|6793.9|6784.5|6790.3|6779.2|9
1725454040000|2024-09-04 12:47:20|6790.2|6778.2|6793.2|6781.2|6793.2|6781.2|6790.2|6778.2|0
1725454050000|2024-09-04 12:47:30|6793.3|6781.3|6791.3|6783.3|6794|6783.3|6791|6779|0
1725454060000|2024-09-04 12:47:40|6792.4|6784.4|6792.5|6784.5|6792.9|6784.9|6792.4|6784.4|7
1725454070000|2024-09-04 12:47:50|6792.7|6784.7|6794.1|6782.1|6794.2|6788.2|6792.7|6780.9|40
1725454080000|2024-09-04 12:48:00|6795|6783|6793.6|6787.6|6795|6787.6|6792.5|6781.6|0
1725454090000|2024-09-04 12:48:10|6793.7|6787.7|6802.9|6794.9|6802.9|6794.9|6791.4|6781|18
1725454100000|2024-09-04 12:48:20|6803.3|6795.3|6802.1|6794.1|6803.6|6796.9|6800.6|6789.1|8
1725454110000|2024-09-04 12:48:30|6802.5|6794.5|6803.3|6795.3|6804.5|6797.1|6800.5|6792.5|5
1725454120000|2024-09-04 12:48:40|6802.1|6794.1|6798|6786|6803.3|6795.3|6796.8|6784.8|1
1725454130000|2024-09-04 12:48:50|6797.4|6785.4|6796.9|6784.9|6797.4|6787.3|6795.3|6784.9|1
1725454140000|2024-09-04 12:49:00|6794.4|6786.4|6788.4|6782.4|6794.4|6786.5|6784|6775|2
1725454150000|2024-09-04 12:49:10|6788.5|6782.5|6800|6788|6800|6788|6788.5|6782.5|2
1725454160000|2024-09-04 12:49:20|6800.4|6788.4|6793.8|6781.8|6801.9|6789.9|6793.8|6781.8|2
1725454170000|2024-09-04 12:49:30|6794.4|6782.4|6794.8|6782.8|6794.8|6782.8|6794.4|6782.4|1
1725454180000|2024-09-04 12:49:40|6794|6782|6792.4|6780.4|6800.7|6788.7|6789.5|6778.5|14
1725454190000|2024-09-04 12:49:50|6795.6|6783.6|6796.4|6784.4|6796.8|6784.8|6792.4|6780.7|0
1725454200000|2024-09-04 12:50:00|6795.7|6783.7|6796.4|6784.4|6796.4|6784.4|6795.3|6783.3|0
1725454210000|2024-09-04 12:50:10|6796|6784|6785|6777|6796.4|6784.4|6785|6777|3
1725454220000|2024-09-04 12:50:20|6784.5|6772.5|6781.9|6773.9|6784.5|6777.6|6781.6|6772|2
1725454230000|2024-09-04 12:50:30|6782|6774|6797.1|6785.1|6797.1|6785.1|6776.9|6764.9|14
1725454240000|2024-09-04 12:50:40|6799.2|6787.2|6798.4|6786.4|6800.2|6788.2|6797.4|6785.4|0
1725454250000|2024-09-04 12:50:50|6793.7|6785.7|6802.3|6790.3|6802.3|6790.3|6793.5|6785.5|1
1725454260000|2024-09-04 12:51:00|6802.1|6790.1|6802.1|6790.1|6802.1|6790.1|6802.1|6790.1|0
1725454270000|2024-09-04 12:51:10|6803.1|6791.1|6800.2|6788.2|6803.1|6791.1|6799.6|6787.6|3
1725454280000|2024-09-04 12:51:20|6801.6|6789.6|6802.1|6790.1|6802.1|6790.1|6801.6|6789.6|0
1725454290000|2024-09-04 12:51:30|6802.9|6790.9|6799.2|6787.2|6802.9|6790.9|6799.2|6787.2|1
1725454300000|2024-09-04 12:51:40|6797.1|6785.1|6793.9|6785.9|6797.4|6785.9|6793.9|6784.9|0
1725454310000|2024-09-04 12:51:50|6793.7|6785.7|6798.7|6786.7|6799.1|6787.1|6793.7|6785.5|3
1725454320000|2024-09-04 12:52:00|6800.7|6788.7|6799.2|6791.2|6801.4|6791.2|6798.2|6788.7|0
1725454330000|2024-09-04 12:52:10|6797.4|6785.4|6796.9|6788.9|6797.4|6790.3|6796.1|6785.4|1
1725454340000|2024-09-04 12:52:20|6796.5|6788.5|6796.5|6788.5|6796.5|6788.5|6796|6788|0
1725454350000|2024-09-04 12:52:30|6796.3|6790.3|6796.3|6790.3|6796.3|6790.3|6796.3|6790.3|0
1725454360000|2024-09-04 12:52:40|6796.5|6790.5|6796.3|6790.3|6796.5|6790.5|6796.2|6788.2|1
1725454380000|2024-09-04 12:53:00|6796.5|6790.5|6798.5|6790.5|6803.9|6797.9|6796.5|6789|2
1725454390000|2024-09-04 12:53:10|6799.7|6787.7|6800.9|6788.9|6801.4|6795.4|6799.7|6787.7|1
1725454400000|2024-09-04 12:53:20|6800.1|6788.1|6797.5|6789.5|6800.1|6789.5|6797.5|6787.9|0
1725454410000|2024-09-04 12:53:30|6797.4|6789.4|6803|6795|6803|6795|6797.4|6789.4|1
1725454420000|2024-09-04 12:53:40|6804.4|6792.4|6805|6793|6805|6793|6804.4|6792.4|1
1725454430000|2024-09-04 12:53:50|6803.8|6795.8|6803.8|6795.8|6803.8|6795.8|6803.8|6795.8|3
1725454440000|2024-09-04 12:54:00|6801.7|6789.7|6793.3|6787.3|6801.7|6789.7|6793.3|6785.8|1
1725454450000|2024-09-04 12:54:10|6803.1|6791.1|6798|6786|6803.1|6792.4|6795.3|6785.7|2
1725454470000|2024-09-04 12:54:30|6797.2|6785.2|6791.5|6785.5|6798|6786.4|6791.5|6785.2|2
1725454480000|2024-09-04 12:54:40|6792.8|6780.8|6793.5|6785.5|6793.5|6785.5|6790.5|6780.8|10
1725454490000|2024-09-04 12:54:50|6793.4|6785.4|6798|6786|6799.3|6788.4|6793.4|6783.9|1
1725454500000|2024-09-04 12:55:00|6798.3|6786.3|6797.5|6791.5|6798.3|6791.5|6797.5|6786.3|0
1725454510000|2024-09-04 12:55:10|6797.4|6789.4|6797.1|6791.1|6797.4|6791.1|6797.1|6789.4|4
1725454520000|2024-09-04 12:55:20|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|0
1725454530000|2024-09-04 12:55:30|6803.3|6791.3|6805|6793|6806|6797|6801.9|6791.3|3
1725454540000|2024-09-04 12:55:40|6803|6795|6803.3|6791.3|6804.8|6795.2|6802.9|6791.3|1
1725454550000|2024-09-04 12:55:50|6800.3|6792.3|6802.8|6790.8|6802.8|6792.3|6800.3|6790.8|0
1725454560000|2024-09-04 12:56:00|6801.8|6789.8|6800.7|6788.7|6802.3|6790.7|6798.7|6788.7|0
1725454570000|2024-09-04 12:56:10|6801.7|6789.7|6794.4|6788.4|6801.7|6789.7|6793.9|6787.9|1
1725454580000|2024-09-04 12:56:20|6795.8|6787.8|6795.4|6787.4|6795.8|6787.8|6792.9|6786.9|5
1725454590000|2024-09-04 12:56:30|6795.2|6789.2|6793.9|6787.9|6796.1|6789.2|6792.9|6784.1|4
1725454600000|2024-09-04 12:56:40|6795.6|6787.6|6802.9|6796.9|6803.9|6797.9|6793.4|6786.8|1
1725454610000|2024-09-04 12:56:50|6803.9|6797.9|6803.5|6795.5|6804.9|6798.9|6802.3|6790.6|6
1725454620000|2024-09-04 12:57:00|6803|6797|6803|6795|6803.6|6797|6801.2|6794.7|14
1725454630000|2024-09-04 12:57:10|6803.2|6795.2|6802.2|6794.2|6803.7|6797.2|6802.2|6794.2|12
1725454640000|2024-09-04 12:57:20|6804.6|6792.6|6804.9|6792.9|6804.9|6794.4|6802.4|6791.8|2
1725454670000|2024-09-04 12:57:50|6803.7|6795.7|6803.7|6795.7|6803.7|6795.7|6803.7|6795.7|0
1725454680000|2024-09-04 12:58:00|6803.9|6795.9|6818.6|6806.6|6818.7|6806.7|6803.9|6795.9|13
1725454690000|2024-09-04 12:58:10|6818.2|6806.2|6823.4|6811.4|6823.4|6811.4|6818.1|6806.1|1
1725454700000|2024-09-04 12:58:20|6822.8|6810.8|6817.5|6805.5|6822.8|6810.8|6817.5|6805.5|0
1725454710000|2024-09-04 12:58:30|6817.2|6805.2|6814|6802|6817.2|6805.2|6812.7|6800.7|6
1725454720000|2024-09-04 12:58:40|6816.4|6804.4|6817.2|6805.2|6817.2|6805.2|6815.9|6803.9|0
1725454740000|2024-09-04 12:59:00|6817|6805|6819.2|6807.2|6820.2|6809|6813.8|6804.3|0
1725454760000|2024-09-04 12:59:20|6811.8|6803.8|6811.8|6803.8|6811.8|6803.8|6811.8|6803.8|1
1725454770000|2024-09-04 12:59:30|6811.4|6803.4|6811.4|6803.4|6811.4|6803.4|6811.4|6803.4|0
1725454790000|2024-09-04 12:59:50|6810.9|6802.9|6812.2|6800.2|6812.2|6802.9|6809.7|6800.2|2
1725454800000|2024-09-04 13:00:00|6812.1|6800.1|6800.3|6792.3|6812.1|6801.8|6800.3|6791.2|12
1725454810000|2024-09-04 13:00:10|6798.9|6792.9|6789.8|6777.8|6799.5|6792.9|6789.4|6777.4|8
1725454820000|2024-09-04 13:00:20|6789.4|6777.4|6793.7|6781.7|6793.7|6783.4|6788.8|6777.4|7
1725454830000|2024-09-04 13:00:30|6792.3|6780.3|6793.4|6781.4|6793.8|6781.8|6791.6|6779.6|0
1725454840000|2024-09-04 13:00:40|6794.6|6782.6|6794|6782|6795|6783|6792.9|6780.9|0
1725454850000|2024-09-04 13:00:50|6793.6|6781.6|6793.4|6781.4|6793.6|6781.6|6793.4|6781.4|0
1725454860000|2024-09-04 13:01:00|6792.2|6780.2|6797.1|6785.1|6797.1|6785.1|6788.7|6778.6|1
1725454870000|2024-09-04 13:01:10|6798.1|6786.1|6797.3|6785.3|6798.5|6786.5|6797.3|6785.3|0
1725454880000|2024-09-04 13:01:20|6798.3|6786.3|6792.7|6780.7|6798.5|6786.5|6792.7|6780.7|2
1725454890000|2024-09-04 13:01:30|6792.8|6780.8|6792.7|6780.7|6793.3|6781.3|6792.7|6780.7|0
1725454900000|2024-09-04 13:01:40|6792.2|6780.2|6792.6|6780.6|6792.6|6780.6|6792.2|6780.2|0
1725454910000|2024-09-04 13:01:50|6788.9|6780.9|6788.7|6780.7|6792.3|6780.9|6788.5|6780.3|0
1725454920000|2024-09-04 13:02:00|6791.9|6783.9|6790.5|6778.5|6791.9|6783.9|6789.7|6778.5|11
1725454940000|2024-09-04 13:02:20|6779.4|6771.4|6779.5|6771.5|6784.3|6776.7|6779.4|6769.8|10
1725454950000|2024-09-04 13:02:30|6780|6772|6777.3|6765.3|6781.7|6772|6765.5|6756.6|21
1725454960000|2024-09-04 13:02:40|6777.4|6765.4|6786.1|6774.1|6787.5|6775.5|6777.4|6765.4|1
1725454970000|2024-09-04 13:02:50|6787.5|6775.5|6787.5|6775.5|6787.5|6775.5|6787.5|6775.5|0
1725454980000|2024-09-04 13:03:00|6787.4|6775.4|6782.6|6770.6|6787.4|6775.4|6779.9|6767.9|2
1725454990000|2024-09-04 13:03:10|6781.3|6773.3|6778.9|6770.9|6783.9|6775.2|6778.1|6766.1|3
1725455000000|2024-09-04 13:03:20|6776.3|6770.3|6776.3|6770.3|6776.3|6770.3|6776.3|6770.3|0
1725455010000|2024-09-04 13:03:30|6775.2|6769.2|6776.5|6770.5|6777.2|6770.5|6775.2|6768.6|0
1725455030000|2024-09-04 13:03:50|6776.6|6770.6|6772.1|6760.1|6776.6|6770.6|6770.5|6759.7|2
1725455040000|2024-09-04 13:04:00|6769.7|6757.7|6759.5|6751.5|6769.7|6757.7|6759.5|6751.5|13
1725455050000|2024-09-04 13:04:10|6759.6|6751.6|6762.7|6754.7|6769.5|6757.5|6759.6|6748.8|13
1725455060000|2024-09-04 13:04:20|6764.4|6752.4|6763.2|6755.2|6764.4|6756.7|6758.8|6750.3|8
1725455070000|2024-09-04 13:04:30|6763.3|6755.3|6771.2|6759.2|6776.1|6764.1|6762.7|6755.2|11
1725455080000|2024-09-04 13:04:40|6770.2|6758.2|6768.8|6756.8|6770.6|6759.8|6767.8|6756.3|2
1725455090000|2024-09-04 13:04:50|6768.9|6756.9|6764.9|6756.9|6768.9|6762.3|6763.7|6756.3|6
1725455100000|2024-09-04 13:05:00|6766.2|6754.2|6761.7|6749.7|6767.5|6759.5|6758.7|6746.7|6
1725455110000|2024-09-04 13:05:10|6762.8|6750.8|6763|6751|6764.1|6754.4|6759.4|6748.8|3
1725455120000|2024-09-04 13:05:20|6764.1|6752.1|6770.1|6758.1|6774.4|6762.4|6764.1|6752.1|5
1725455130000|2024-09-04 13:05:30|6770|6758|6775.6|6763.6|6775.7|6766.2|6766.8|6756.1|1
1725455140000|2024-09-04 13:05:40|6774|6762|6774.8|6762.8|6774.8|6762.8|6772.8|6760.8|0
1725455150000|2024-09-04 13:05:50|6775.3|6763.3|6767.6|6759.6|6775.3|6763.3|6767.6|6758.9|0
1725455160000|2024-09-04 13:06:00|6769.2|6761.2|6768.9|6762.9|6771.3|6763.5|6768.1|6758.5|1
1725455170000|2024-09-04 13:06:10|6769.5|6763.5|6773.9|6761.9|6775.5|6766.3|6769.5|6761.7|3
1725455180000|2024-09-04 13:06:20|6772.7|6764.7|6771.5|6763.5|6774.7|6765.1|6770.5|6759.1|1
1725455190000|2024-09-04 13:06:30|6772.7|6760.7|6770.1|6758.1|6772.7|6760.7|6768.9|6756.9|0
1725455200000|2024-09-04 13:06:40|6760.6|6752.6|6766|6754|6766|6754|6760.1|6748.5|3
1725455210000|2024-09-04 13:06:50|6765.2|6753.2|6768.4|6756.4|6768.4|6756.4|6762.5|6750.5|0
1725455220000|2024-09-04 13:07:00|6768.3|6756.3|6765.9|6753.9|6769.1|6757.1|6765.3|6753.3|0
1725455230000|2024-09-04 13:07:10|6769.1|6757.1|6769.1|6757.1|6769.6|6757.6|6767.2|6755.2|0
1725455240000|2024-09-04 13:07:20|6768.5|6756.5|6767.9|6755.9|6768.5|6756.5|6767.9|6755.9|0
1725455250000|2024-09-04 13:07:30|6769.2|6757.2|6764.5|6752.5|6769.2|6759.6|6760|6751.3|3
1725455260000|2024-09-04 13:07:40|6763.2|6751.2|6761.9|6749.9|6763.2|6752|6760|6749.9|0
1725455270000|2024-09-04 13:07:50|6755.3|6747.3|6752.6|6740.6|6759.2|6747.3|6749.8|6740.6|8
1725455280000|2024-09-04 13:08:00|6752.7|6740.7|6751.6|6739.6|6753.1|6741.1|6751.2|6739.2|2
1725455290000|2024-09-04 13:08:10|6750.4|6742.4|6750.8|6742.8|6750.8|6742.8|6750.4|6742.4|0
1725455300000|2024-09-04 13:08:20|6752.1|6744.1|6756.2|6744.2|6759.2|6747.2|6752.1|6743.4|4
1725455310000|2024-09-04 13:08:30|6755|6743|6756.2|6744.2|6756.2|6744.2|6755|6743|0
1725455320000|2024-09-04 13:08:40|6755|6747|6754.5|6746.5|6755.7|6747|6754.5|6743.7|0
1725455330000|2024-09-04 13:08:50|6754.1|6748.1|6756.9|6748.9|6765.2|6753.2|6754.1|6743.5|6
1725455340000|2024-09-04 13:09:00|6755.3|6749.3|6755.3|6749.3|6755.3|6749.3|6755.3|6749.3|0
1725455350000|2024-09-04 13:09:10|6756.6|6744.6|6755.5|6747.5|6757.1|6749.6|6751.6|6741.1|5
1725455360000|2024-09-04 13:09:20|6755.8|6747.8|6761.4|6749.4|6763.8|6751.8|6755.8|6747.8|2
1725455370000|2024-09-04 13:09:30|6759.8|6747.8|6757.3|6745.3|6759.8|6747.8|6757.3|6745.3|0
1725455380000|2024-09-04 13:09:40|6762.7|6750.7|6761|6749|6762.7|6750.7|6761|6749|4
1725455390000|2024-09-04 13:09:50|6761.4|6749.4|6764.2|6752.2|6770.2|6758.2|6761|6749|3
1725455400000|2024-09-04 13:10:00|6765.4|6753.4|6767.7|6755.7|6767.7|6755.7|6765.4|6753.4|0
1725455410000|2024-09-04 13:10:10|6768.6|6756.6|6768.9|6756.9|6769.9|6757.9|6768.6|6756.6|0
1725455420000|2024-09-04 13:10:20|6767.8|6755.8|6776.2|6764.2|6777.2|6765.2|6767.8|6755.8|5
1725455430000|2024-09-04 13:10:30|6776.4|6764.4|6775.8|6763.8|6776.4|6764.4|6775.4|6763.4|0
1725455440000|2024-09-04 13:10:40|6774.9|6762.9|6773.9|6761.9|6775.8|6763.8|6771.8|6759.8|0
1725455450000|2024-09-04 13:10:50|6772.3|6760.3|6771.1|6759.1|6772.3|6760.3|6770.8|6758.8|0
1725455460000|2024-09-04 13:11:00|6771.9|6759.9|6772.6|6764.6|6772.6|6764.6|6771.9|6759.9|0
1725455470000|2024-09-04 13:11:10|6773|6765|6773|6765|6773|6765|6773|6765|0
1725455490000|2024-09-04 13:11:30|6773.1|6765.1|6773.1|6765.1|6773.1|6765.1|6773.1|6765.1|0
1725455500000|2024-09-04 13:11:40|6773.2|6765.2|6773.2|6765.2|6773.2|6765.2|6773.2|6765.2|0
1725455510000|2024-09-04 13:11:50|6773.3|6765.3|6773.9|6765.9|6775.7|6765.9|6773.3|6763.7|1
1725455530000|2024-09-04 13:12:10|6774.1|6766.1|6777|6765|6778.1|6766.7|6774.1|6765|1
1725455540000|2024-09-04 13:12:20|6776.2|6768.2|6776.2|6768.2|6776.2|6768.2|6776.2|6768.2|0
1725455550000|2024-09-04 13:12:30|6776.4|6768.4|6779.4|6767.4|6779.4|6768.4|6776.4|6766.8|0
1725455560000|2024-09-04 13:12:40|6776.7|6768.7|6778.5|6770.5|6779.4|6770.5|6776.7|6767.4|0
1725455580000|2024-09-04 13:13:00|6783.5|6771.5|6784.1|6772.1|6793.7|6782.1|6781.8|6769.8|8
1725455590000|2024-09-04 13:13:10|6783.3|6771.3|6774.9|6762.9|6783.3|6771.3|6774.9|6762.9|2
1725455600000|2024-09-04 13:13:20|6775.3|6763.3|6774|6762|6775.5|6763.5|6773.6|6761.6|0
1725455610000|2024-09-04 13:13:30|6774.8|6762.8|6774.5|6762.5|6775|6763|6773.9|6761.9|0
1725455620000|2024-09-04 13:13:40|6774.1|6762.1|6774.1|6762.1|6774.1|6762.1|6774.1|6762.1|0
1725455630000|2024-09-04 13:13:50|6775.3|6763.3|6774.7|6762.7|6775.3|6763.3|6774.7|6762.7|0
1725455640000|2024-09-04 13:14:00|6774.9|6762.9|6774|6762|6775.3|6763.3|6774|6762|0
1725455680000|2024-09-04 13:14:40|6774.2|6762.2|6779.2|6767.2|6784.1|6772.1|6774.2|6762.2|4
1725455690000|2024-09-04 13:14:50|6778.4|6766.4|6773.4|6765.4|6778.4|6770|6773.4|6762.2|2
1725455700000|2024-09-04 13:15:00|6773.7|6765.7|6766.2|6754.2|6773.7|6765.7|6764.6|6752.6|6
1725455710000|2024-09-04 13:15:10|6765.2|6757.2|6764.7|6756.7|6766.7|6757.2|6764.7|6754.2|1
1725455720000|2024-09-04 13:15:20|6766.5|6754.5|6765.3|6757.3|6766.5|6757.3|6765.3|6754.5|0
1725455740000|2024-09-04 13:15:40|6764.8|6756.8|6761.4|6753.4|6764.8|6756.8|6761.4|6752.4|1
1725455750000|2024-09-04 13:15:50|6761.9|6753.9|6764.2|6752.2|6764.9|6753.9|6761.8|6752.2|1
1725455760000|2024-09-04 13:16:00|6764.4|6752.4|6761|6753|6765.2|6753.2|6761|6752.4|1
1725455780000|2024-09-04 13:16:20|6760.3|6752.3|6760.5|6752.5|6760.8|6754.3|6760.2|6752.3|2
1725455790000|2024-09-04 13:16:30|6760.6|6752.6|6763.4|6757.4|6766.9|6757.7|6759.1|6749|6
1725455800000|2024-09-04 13:16:40|6764|6756|6766.8|6754.8|6766.8|6759|6763.3|6754.8|2
1725455810000|2024-09-04 13:16:50|6766.3|6754.3|6763.5|6755.5|6766.7|6755.5|6763.5|6754.3|0
1725455820000|2024-09-04 13:17:00|6763.9|6755.9|6765|6759|6765|6759|6763.2|6755.8|1
1725455830000|2024-09-04 13:17:10|6765.2|6759.2|6773.9|6761.9|6774.6|6762.6|6765.2|6759.2|1
1725455860000|2024-09-04 13:17:40|6774.4|6762.4|6774.4|6762.4|6774.4|6762.4|6774.4|6762.4|0
1725455870000|2024-09-04 13:17:50|6773.3|6765.3|6772|6760|6773.3|6765.3|6771.2|6759.2|2
1725455880000|2024-09-04 13:18:00|6771.5|6759.5|6771.7|6759.7|6772.5|6760.5|6771.4|6759.4|0
1725455890000|2024-09-04 13:18:10|6769.6|6757.6|6768.6|6756.6|6769.6|6757.6|6768.6|6756.6|0
1725455900000|2024-09-04 13:18:20|6767.3|6759.3|6766.2|6754.2|6768.9|6759.8|6765.8|6753.8|0
1725455920000|2024-09-04 13:18:40|6766.6|6754.6|6764.2|6752.2|6766.8|6754.8|6764.2|6752.2|0
1725455940000|2024-09-04 13:19:00|6764.6|6752.6|6764.6|6752.6|6764.6|6752.6|6764.6|6752.6|0
1725455950000|2024-09-04 13:19:10|6763.4|6755.4|6765|6753|6765|6755.4|6763.4|6753|0
1725455960000|2024-09-04 13:19:20|6763.5|6755.5|6764.9|6752.9|6764.9|6755.5|6763.5|6752.9|0
1725455970000|2024-09-04 13:19:30|6763.3|6755.3|6762.9|6754.9|6764.9|6755.4|6762.9|6752.9|0
1725455980000|2024-09-04 13:19:40|6765|6753|6754.5|6748.5|6765|6755.4|6752.5|6746.5|4
1725455990000|2024-09-04 13:19:50|6757.6|6745.6|6753.4|6745.4|6757.6|6750|6753.4|6744|4
1725456000000|2024-09-04 13:20:00|6753.5|6745.5|6750.5|6742.5|6755.1|6745.5|6750.5|6741|2
1725456010000|2024-09-04 13:20:10|6756.5|6744.5|6754.9|6742.9|6757.9|6750.2|6754.9|6742.9|6
1725456030000|2024-09-04 13:20:30|6756|6744|6756|6744|6756|6744|6756|6744|0
1725456040000|2024-09-04 13:20:40|6754.3|6748.3|6758.1|6752.1|6759.4|6752.1|6754.3|6746.6|6
1725456060000|2024-09-04 13:21:00|6758.2|6752.2|6771.4|6763.4|6773.8|6763.4|6758.2|6752.2|6
1725456070000|2024-09-04 13:21:10|6770.2|6759.4|6769.5|6757.5|6770.2|6759.4|6763.2|6756.1|1
1725456080000|2024-09-04 13:21:20|6770.5|6758.5|6770.5|6758.5|6770.5|6758.5|6770.5|6758.5|0
1725456090000|2024-09-04 13:21:30|6770.1|6758.1|6769.7|6757.7|6770.1|6758.1|6769.7|6757.7|0
1725456100000|2024-09-04 13:21:40|6769.6|6757.6|6769.6|6757.6|6769.6|6757.6|6769.6|6757.6|0
1725456110000|2024-09-04 13:21:50|6768.1|6760.1|6769.7|6757.7|6769.7|6760.1|6768.1|6757.7|0
1725456120000|2024-09-04 13:22:00|6769.6|6757.6|6766.3|6754.3|6769.6|6757.6|6765.9|6753.9|2
1725456130000|2024-09-04 13:22:10|6767.1|6755.1|6765.2|6753.2|6767.3|6755.3|6763.9|6751.9|3
1725456140000|2024-09-04 13:22:20|6762.7|6750.7|6757.4|6745.4|6762.7|6751.5|6757.4|6745.4|2
1725456150000|2024-09-04 13:22:30|6757.5|6745.5|6757.5|6745.5|6757.5|6745.5|6757.5|6745.5|1
1725456160000|2024-09-04 13:22:40|6756.5|6748.5|6752|6744|6756.5|6748.5|6752|6744|1
1725456170000|2024-09-04 13:22:50|6750|6742|6753.7|6741.7|6757|6745|6750|6740.8|8
1725456180000|2024-09-04 13:23:00|6753.5|6741.5|6755.2|6743.2|6756.8|6744.8|6750.4|6740|3
1725456190000|2024-09-04 13:23:10|6753.5|6741.5|6753.5|6741.5|6753.5|6741.5|6753.5|6741.5|0
1725456210000|2024-09-04 13:23:30|6754.3|6742.3|6754.3|6742.3|6755.1|6743.1|6753.9|6741.9|0
1725456220000|2024-09-04 13:23:40|6755|6743|6753.5|6741.5|6755|6743|6753|6741|0
1725456230000|2024-09-04 13:23:50|6752.3|6740.3|6745|6737|6752.3|6742.5|6745|6737|4
1725456240000|2024-09-04 13:24:00|6742.9|6736.9|6745|6737|6748|6738.9|6742.9|6736|2
1725456260000|2024-09-04 13:24:20|6744.2|6738.2|6744.2|6738.2|6744.2|6738.2|6744.2|6738.2|0
1725456270000|2024-09-04 13:24:30|6744.5|6738.5|6744.5|6738.5|6744.5|6738.5|6744.5|6738.5|0
1725456280000|2024-09-04 13:24:40|6744.4|6738.4|6753.5|6741.5|6753.9|6742.7|6744.4|6738.4|4
1725456290000|2024-09-04 13:24:50|6750.1|6742.1|6749.4|6741.4|6752.7|6744.9|6749.4|6739.9|1
1725456300000|2024-09-04 13:25:00|6747.4|6736.9|6747.9|6735.9|6748.9|6736.9|6747.4|6735.9|2
1725456310000|2024-09-04 13:25:10|6746.7|6738.7|6741.9|6733.9|6746.7|6738.7|6741.4|6733.9|2
1725456330000|2024-09-04 13:25:30|6741.1|6733.1|6741.8|6733.8|6741.8|6733.8|6738.4|6731.9|9
1725456340000|2024-09-04 13:25:40|6743|6731|6744.7|6736.7|6745.7|6738.6|6737.4|6728.9|10
1725456370000|2024-09-04 13:26:10|6744.8|6736.8|6743.6|6737.6|6744.8|6738.2|6743.6|6736.8|6
1725456380000|2024-09-04 13:26:20|6743.4|6737.4|6743.4|6735.4|6743.9|6737.4|6743.4|6735.4|3
1725456390000|2024-09-04 13:26:30|6742.9|6734.9|6742.9|6734.9|6742.9|6734.9|6742.9|6734.9|0
1725456400000|2024-09-04 13:26:40|6742.7|6736.7|6741.4|6735.4|6744.9|6738.9|6741.4|6734.9|10
1725456410000|2024-09-04 13:26:50|6739.4|6733.4|6742.7|6736.7|6743.2|6736.7|6739.4|6730.7|8
1725456420000|2024-09-04 13:27:00|6742.3|6736.3|6739.2|6731.2|6742.3|6736.3|6739.2|6731.2|2
1725456430000|2024-09-04 13:27:10|6738.9|6730.9|6739.9|6731.9|6739.9|6732.9|6738.7|6730.9|1
1725456440000|2024-09-04 13:27:20|6739.4|6733.4|6739.2|6731.2|6739.6|6733.6|6739.2|6731.2|0
1725456450000|2024-09-04 13:27:30|6740.9|6728.9|6740.9|6728.9|6740.9|6728.9|6740.9|6728.9|3
1725456460000|2024-09-04 13:27:40|6738.4|6730.4|6735.7|6727.7|6738.4|6730.4|6734.5|6727.7|13
1725456470000|2024-09-04 13:27:50|6735.3|6727.3|6733.3|6727.3|6739.2|6729.7|6733.3|6726.8|11
1725456480000|2024-09-04 13:28:00|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|0
1725456490000|2024-09-04 13:28:10|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|0
1725456500000|2024-09-04 13:28:20|||||||||1
1725456510000|2024-09-04 13:28:30|6736.5|6728.5|6734.7|6728.7|6736.5|6728.7|6734.7|6728.5|2
1725456540000|2024-09-04 13:29:00|||||||||1
1725456570000|2024-09-04 13:29:30|6734.9|6726.9|6734.9|6726.9|6734.9|6726.9|6734.9|6726.9|3
1725456580000|2024-09-04 13:29:40|6730.7|6722.7|6739.2|6727.2|6739.2|6727.2|6728.3|6720.9|11
1725456600000|2024-09-04 13:30:00|6739.4|6727.4|6737.4|6729.4|6739.8|6729.8|6737.4|6727.4|0
1725456610000|2024-09-04 13:30:10|6745.9|6733.9|6743.3|6735.3|6745.9|6738.6|6743.3|6733.9|4
1725456620000|2024-09-04 13:30:20|6742.9|6730.9|6742.5|6730.5|6742.9|6730.9|6742.5|6730.5|1
1725456630000|2024-09-04 13:30:30|6742.4|6730.4|6739.3|6733.3|6742.4|6735.5|6739.3|6730.4|1
1725456640000|2024-09-04 13:30:40|6739.4|6733.4|6740|6734|6740|6734|6739.4|6733.4|6
1725456650000|2024-09-04 13:30:50|6740.7|6734.7|6744|6738|6745.6|6739.6|6740.7|6734.7|6
1725456660000|2024-09-04 13:31:00|6743.8|6737.8|6740.6|6732.6|6744|6738|6740.6|6732.6|4
1725456670000|2024-09-04 13:31:10|6740.2|6732.2|6734.8|6726.8|6740.2|6732.2|6734.4|6726.8|7
1725456680000|2024-09-04 13:31:20|6732.8|6726.4|6732.8|6726.8|6732.8|6726.8|6732.4|6726.4|1
1725456690000|2024-09-04 13:31:30|6733.2|6727.2|6739.9|6731.9|6741.4|6731.9|6733.2|6727.2|1
1725456700000|2024-09-04 13:31:40|6740.3|6732.3|6740.3|6732.3|6740.3|6732.3|6740.3|6732.3|0
1725456710000|2024-09-04 13:31:50|6740.2|6732.2|6726.4|6720.4|6740.2|6732.2|6726.4|6720.4|9
1725456720000|2024-09-04 13:32:00|6726.9|6720.9|6733.8|6725.8|6734.3|6725.8|6726.5|6720.5|7
1725456730000|2024-09-04 13:32:10|6733.9|6725.9|6728.9|6720.9|6733.9|6725.9|6728.3|6720|3
1725456750000|2024-09-04 13:32:30|6728.8|6720.8|6728.4|6722.4|6728.8|6722.4|6728.4|6720.8|0
1725456760000|2024-09-04 13:32:40|6735.3|6723.3|6733.8|6721.8|6735.3|6726.3|6729.4|6721.4|4
1725456770000|2024-09-04 13:32:50|6735.4|6723.4|6732.4|6726.4|6735.5|6726.7|6732.4|6723.4|1
1725456780000|2024-09-04 13:33:00|6734.3|6726.3|6738.2|6732.2|6739.5|6732.2|6733.4|6725.9|1
1725456790000|2024-09-04 13:33:10|6738.6|6732.6|6738.7|6732.7|6738.7|6732.7|6738.3|6732.3|0
1725456800000|2024-09-04 13:33:20|6744.2|6736.2|6744.9|6732.9|6744.9|6738.2|6743.4|6732.9|1
1725456810000|2024-09-04 13:33:30|6742.5|6730.5|6745.1|6733.1|6745.2|6736.4|6740.1|6729.9|0
1725456820000|2024-09-04 13:33:40|6744.5|6732.5|6739.3|6731.3|6744.5|6733.7|6739.3|6729.7|2
1725456830000|2024-09-04 13:33:50|6739.5|6733.5|6744.6|6738.6|6744.6|6738.6|6739.5|6733.5|9
1725456840000|2024-09-04 13:34:00|6744.9|6732.9|6743.1|6735.1|6744.9|6735.1|6743.1|6732.1|9
1725456850000|2024-09-04 13:34:10|6742.6|6734.6|6743.3|6735.3|6743.3|6735.3|6742.6|6734.6|4
1725456870000|2024-09-04 13:34:30|6743.1|6735.1|6741.3|6735.3|6745.5|6735.3|6741.3|6733.5|0
1725456880000|2024-09-04 13:34:40|6741.1|6735.1|6736.2|6728.2|6741.1|6735.1|6736.2|6727.8|1
1725456890000|2024-09-04 13:34:50|6745.6|6733.6|6744.8|6736.8|6745.6|6738.2|6744.2|6733.6|1
1725456900000|2024-09-04 13:35:00|6743.6|6735.6|6741.7|6733.7|6744.9|6736.7|6740.5|6732.9|2
1725456910000|2024-09-04 13:35:10|6740.8|6732.8|6741.7|6735.7|6741.7|6735.7|6740.2|6732.8|2
1725456920000|2024-09-04 13:35:20|6743.4|6735.4|6743.4|6735.4|6743.4|6735.4|6743.4|6735.4|1
1725456930000|2024-09-04 13:35:30|6744.2|6736.2|6744.2|6738.2|6744.3|6738.2|6744.2|6736.2|2
1725456940000|2024-09-04 13:35:40|6743.8|6737.8|6744.7|6732.7|6744.8|6737.8|6743.8|6732.3|1
1725456950000|2024-09-04 13:35:50|6744.9|6732.9|6744.1|6736.1|6744.9|6736.1|6744.1|6732.9|1
1725456960000|2024-09-04 13:36:00|6744.2|6736.2|6749.1|6743.1|6755.5|6743.5|6744.2|6736.2|17
1725456970000|2024-09-04 13:36:10|6747|6739|6748.6|6740.6|6749.6|6740.6|6747|6737.4|3
1725456980000|2024-09-04 13:36:20|6751.3|6739.3|6749.8|6737.8|6751.3|6740.7|6748.7|6737.3|1
1725457000000|2024-09-04 13:36:40|6747.4|6739.4|6751.6|6739.6|6752.4|6740.4|6747.4|6737.4|0
1725457010000|2024-09-04 13:36:50|6749.5|6737.5|6749.3|6737.3|6749.7|6738.9|6746.9|6737.3|0
1725457020000|2024-09-04 13:37:00|6746.9|6738.9|6746.8|6738.8|6746.9|6738.9|6746.8|6738.8|1
1725457030000|2024-09-04 13:37:10|6746.9|6738.9|6746.9|6738.9|6746.9|6738.9|6746.9|6738.9|0
1725457040000|2024-09-04 13:37:20|6747.1|6739.1|6743.7|6731.7|6747.1|6739.1|6743.7|6731.7|3
1725457050000|2024-09-04 13:37:30|6743.6|6731.6|6745.6|6737.6|6747.6|6738.7|6739.6|6731.6|2
1725457060000|2024-09-04 13:37:40|6746|6738|6748.8|6742.8|6750.2|6742.8|6745.8|6737.8|2
1725457080000|2024-09-04 13:38:00|6748.7|6742.7|6748.8|6736.8|6748.8|6742.7|6744|6736.8|4
1725457090000|2024-09-04 13:38:10|6746|6738|6743.7|6731.7|6746|6738.8|6743|6731.7|1
1725457100000|2024-09-04 13:38:20|6744.5|6732.5|6752.9|6740.9|6754.7|6742.7|6741.2|6732.5|6
1725457110000|2024-09-04 13:38:30|6752.4|6740.4|6752|6740|6752.4|6740.4|6752|6740|0
1725457120000|2024-09-04 13:38:40|6754.4|6742.4|6752.2|6740.2|6755.1|6744.5|6750.7|6738.7|3
1725457130000|2024-09-04 13:38:50|6750.7|6738.7|6750.8|6738.8|6752.6|6744|6748.5|6738.2|1
1725457140000|2024-09-04 13:39:00|6750.9|6738.9|6745.3|6737.3|6750.9|6740|6745.3|6737.3|1
1725457150000|2024-09-04 13:39:10|6745.4|6737.4|6740.7|6732.7|6746.7|6737.4|6740.7|6732.1|1
1725457160000|2024-09-04 13:39:20|6739.5|6733.5|6744.7|6732.7|6744.7|6733.5|6739.5|6732.7|2
1725457170000|2024-09-04 13:39:30|6745.5|6733.5|6739.4|6733.4|6745.5|6734.4|6739.4|6732.6|0
1725457180000|2024-09-04 13:39:40|6744.7|6732.7|6741.9|6733.9|6745.1|6735.1|6741.4|6732.6|4
1725457190000|2024-09-04 13:39:50|6744.7|6732.7|6737.7|6729.7|6744.7|6735.3|6737.7|6726.6|7
1725457200000|2024-09-04 13:40:00|6735.4|6727.4|6724.3|6718.3|6736.8|6727.6|6724.3|6718.1|23
1725457210000|2024-09-04 13:40:10|6724.7|6718.7|6725.9|6719.9|6725.9|6719.9|6724.7|6718.7|2
1725457220000|2024-09-04 13:40:20|6725.5|6719.5|6725.9|6719.9|6725.9|6719.9|6725.5|6719.5|0
1725457230000|2024-09-04 13:40:30|6726.1|6718.1|6724|6718|6726.1|6718.7|6724|6718|1
1725457240000|2024-09-04 13:40:40|6723.7|6717.7|6727.5|6721.5|6727.5|6721.5|6723.7|6717.7|26
1725457250000|2024-09-04 13:40:50|6726.7|6718.7|6725|6717|6731|6724.4|6723.4|6716.3|26
1725457260000|2024-09-04 13:41:00|6724.9|6716.9|6722.9|6716.9|6724.9|6717.5|6722.9|6716.9|16
1725457270000|2024-09-04 13:41:10|6723.2|6717.2|6740.5|6732.5|6746.9|6734.9|6723.1|6716.9|8
1725457280000|2024-09-04 13:41:20|6738.7|6732.7|6738.3|6732.3|6743.1|6734.6|6738.3|6731.1|0
1725457290000|2024-09-04 13:41:30|6738.2|6732.2|6738.6|6732.6|6742.3|6734.3|6735.7|6726.9|6
1725457300000|2024-09-04 13:41:40|6738.3|6732.3|6735.5|6727.5|6738.6|6732.3|6735.5|6724.7|1
1725457310000|2024-09-04 13:41:50|6735.4|6729.4|6743.9|6735.9|6747.2|6736.5|6735.4|6729.4|5
1725457320000|2024-09-04 13:42:00|6744|6736|6746|6740|6749.4|6740.8|6744|6736|3
1725457330000|2024-09-04 13:42:10|6747.6|6741.6|6748.9|6736.9|6748.9|6742.1|6747.6|6736.8|1
1725457340000|2024-09-04 13:42:20|6748.1|6740.1|6752|6740|6752|6740.1|6748.1|6740|0
1725457350000|2024-09-04 13:42:30|6752.5|6740.5|6750.8|6742.8|6752.5|6742.8|6747.7|6739.5|5
1725457360000|2024-09-04 13:42:40|6750.7|6742.7|6746.3|6734.3|6750.7|6742.7|6745.5|6734.3|6
1725457370000|2024-09-04 13:42:50|6745.6|6733.6|6741.7|6735.7|6745.6|6736.4|6741.4|6733|1
1725457380000|2024-09-04 13:43:00|6741.3|6735.3|6741.4|6733.4|6741.4|6735.3|6741.3|6733.4|0
1725457390000|2024-09-04 13:43:10|6740.8|6732.8|6729.7|6721.7|6740.8|6732.8|6729.7|6720.7|3
1725457400000|2024-09-04 13:43:20|6729.6|6721.6|6733.3|6721.3|6733.3|6723.9|6728|6720|2
1725457410000|2024-09-04 13:43:30|6733|6721|6731.2|6725.2|6733|6725.2|6730.7|6719.8|3
1725457420000|2024-09-04 13:43:40|6737.3|6725.3|6741.3|6729.3|6741.3|6729.3|6736.4|6724.4|6
1725457430000|2024-09-04 13:43:50|6742.2|6730.2|6736.3|6728.3|6743|6731|6736.3|6728.3|1
1725457440000|2024-09-04 13:44:00|6735.7|6727.7|6735.3|6729.3|6735.7|6729.3|6735.3|6727.7|0
1725457460000|2024-09-04 13:44:20|6735.2|6729.2|6735.8|6727.8|6735.8|6729.2|6735.2|6727.8|3
1725457470000|2024-09-04 13:44:30|6736|6730|6735.3|6729.3|6736|6730|6735.3|6729.3|1
1725457480000|2024-09-04 13:44:40|6735|6729|6735.2|6723.2|6735.2|6729|6735|6723.2|3
1725457490000|2024-09-04 13:44:50|6731.4|6723.4|6740.8|6728.8|6740.8|6732.6|6731.4|6723.4|5
1725457500000|2024-09-04 13:45:00|6740.7|6728.7|6735.6|6723.6|6740.7|6734.7|6735.6|6723.6|3
1725457510000|2024-09-04 13:45:10|6734.2|6722.2|6730|6718|6734.6|6724.8|6729|6718|6
1725457520000|2024-09-04 13:45:20|6730.4|6718.4|6727.6|6719.6|6730.6|6719.6|6725.2|6715.7|9
1725457530000|2024-09-04 13:45:30|6727.2|6719.2|6726.6|6718.6|6728.8|6719.2|6726.6|6716.6|0
1725457540000|2024-09-04 13:45:40|6725.2|6719.2|6712.9|6704.9|6725.2|6719.2|6712.9|6703.8|20
1725457550000|2024-09-04 13:45:50|6712.7|6704.7|6708|6702|6713|6705.6|6708|6702|39
1725457560000|2024-09-04 13:46:00|6710.5|6702.5|6705.3|6699.3|6710.5|6703.4|6705.3|6699.3|13
1725457570000|2024-09-04 13:46:10|6705.7|6699.7|6714.3|6702.3|6718.4|6706.4|6705.6|6699.6|49
1725457580000|2024-09-04 13:46:20|6715|6703|6715|6707|6715|6707|6715|6703|0
1725457590000|2024-09-04 13:46:30|6715.1|6707.1|6710.3|6704.3|6715.1|6707.1|6710.3|6700.8|2
1725457600000|2024-09-04 13:46:40|6708.1|6700.1|6708.1|6700.1|6708.1|6702|6708|6700.1|4
1725457610000|2024-09-04 13:46:50|||||||||3
1725457620000|2024-09-04 13:47:00|6707.9|6699.9|6719.6|6707.6|6719.6|6707.6|6707.9|6699.9|15
1725457630000|2024-09-04 13:47:10|6719.5|6711.5|6717.2|6705.2|6719.6|6711.6|6717.1|6705.1|3
1725457640000|2024-09-04 13:47:20|6714.6|6706.6|6714.6|6706.6|6714.6|6706.6|6714.6|6706.6|0
1725457650000|2024-09-04 13:47:30|6714.3|6706.3|6712.9|6700.9|6714.3|6706.4|6712.4|6700.9|4
1725457660000|2024-09-04 13:47:40|6707|6701|6705.7|6699.7|6707|6701|6705.7|6699.7|30
1725457670000|2024-09-04 13:47:50|6711.4|6699.4|6708.6|6700.6|6711.9|6704.4|6708.6|6699.4|2
1725457680000|2024-09-04 13:48:00|6705.9|6699.9|6708.7|6700.7|6708.7|6700.7|6705.5|6699.5|11
1725457690000|2024-09-04 13:48:10|6708.8|6700.8|6711|6703|6712.2|6703|6708.8|6700.2|3
1725457700000|2024-09-04 13:48:20|6711.4|6703.4|6709.8|6701.8|6717.2|6708|6709.8|6701.7|15
1725457710000|2024-09-04 13:48:30|6709.5|6701.5|6709.5|6703.5|6709.5|6703.5|6707.5|6700.9|4
1725457720000|2024-09-04 13:48:40|6709.7|6703.7|6707|6701|6709.7|6703.7|6707|6701|2
1725457730000|2024-09-04 13:48:50|6707.1|6701.1|6711.6|6699.6|6711.6|6702|6706.1|6698.1|18
1725457740000|2024-09-04 13:49:00|6713.3|6701.3|6712.5|6700.5|6713.7|6706.3|6710.9|6700.5|1
1725457750000|2024-09-04 13:49:10|6708.3|6702.3|6712.5|6700.5|6712.5|6702.3|6707.8|6700.5|1
1725457760000|2024-09-04 13:49:20|6710.1|6702.1|6709.1|6701.1|6711.9|6704.4|6708.8|6699.9|3
1725457770000|2024-09-04 13:49:30|6709.2|6701.2|6714.6|6702.6|6714.6|6702.6|6707.7|6699.9|3
1725457780000|2024-09-04 13:49:40|6713.3|6705.3|6711.7|6703.7|6713.3|6705.3|6709.9|6703.6|2
1725457790000|2024-09-04 13:49:50|6708.2|6700.2|6711.4|6699.4|6711.4|6700.2|6708.2|6699.4|3
1725457800000|2024-09-04 13:50:00|6711.5|6699.5|6716.5|6708.5|6716.7|6710.7|6709.4|6699.1|8
1725457810000|2024-09-04 13:50:10|6716.8|6708.8|6713.8|6705.8|6717.2|6709.2|6713.8|6703.2|0
1725457820000|2024-09-04 13:50:20|6716.5|6704.5|6714.9|6706.9|6716.5|6706.9|6714.1|6704.5|2
1725457830000|2024-09-04 13:50:30|6715.2|6707.2|6715.4|6707.4|6715.6|6707.6|6715.2|6707.2|1
1725457840000|2024-09-04 13:50:40|6714.8|6708.8|6711.5|6705.5|6714.8|6708.8|6711.5|6705.5|3
1725457850000|2024-09-04 13:50:50|6711.4|6705.4|6709.4|6703.4|6711.4|6705.4|6707.8|6698.4|5
1725457860000|2024-09-04 13:51:00|6709|6703|6709.4|6703.4|6709.4|6703.4|6708.8|6702.8|2
1725457870000|2024-09-04 13:51:10|6709.3|6703.3|6709.3|6703.3|6709.3|6703.3|6709.3|6703.3|0
1725457880000|2024-09-04 13:51:20|6708.9|6702.9|6715.3|6709.3|6715.6|6709.5|6706.6|6700.6|10
1725457890000|2024-09-04 13:51:30|6715.1|6709.1|6716.4|6710.4|6716.4|6710.4|6714.8|6708.8|10
1725457900000|2024-09-04 13:51:40|6729.9|6717.9|6721.9|6709.9|6730.1|6719.9|6721.1|6709.1|11
1725457910000|2024-09-04 13:51:50|6721|6709|6720.9|6708.9|6721|6711.4|6717.2|6708.9|0
1725457920000|2024-09-04 13:52:00|6717.7|6709.7|6717.9|6711.9|6717.9|6711.9|6716|6708.2|6
1725457930000|2024-09-04 13:52:10|6723.7|6711.7|6732.3|6724.3|6735.9|6724.3|6723.7|6711.7|8
1725457940000|2024-09-04 13:52:20|6732.5|6726.5|6732.2|6720.2|6741.6|6730.8|6731.8|6719.8|6
1725457950000|2024-09-04 13:52:30|6730.7|6718.7|6728.1|6716.1|6730.7|6718.8|6726.8|6715.7|1
1725457960000|2024-09-04 13:52:40|6726.6|6718.6|6723.8|6711.8|6728.1|6718.6|6723.3|6711.3|1
1725457970000|2024-09-04 13:52:50|6723.4|6711.4|6727.8|6721.8|6728|6721.8|6721.1|6710.9|2
1725457980000|2024-09-04 13:53:00|6728.4|6716.4|6726.1|6720.1|6728.4|6720.1|6725.7|6716.4|1
1725458000000|2024-09-04 13:53:20|6726.3|6720.3|6726.8|6720.8|6726.8|6720.8|6726.3|6720.3|6
1725458020000|2024-09-04 13:53:40|6728.9|6720.9|6730.7|6722.7|6730.7|6722.8|6728.8|6720.9|4
1725458030000|2024-09-04 13:53:50|6730.8|6722.8|6730.8|6722.8|6730.8|6722.8|6730.8|6722.8|1
1725458040000|2024-09-04 13:54:00|6730.7|6722.7|6730.7|6722.7|6730.7|6722.7|6730.7|6722.7|0
1725458050000|2024-09-04 13:54:10|6728.8|6722.8|6729.2|6723.2|6729.7|6723.7|6728.8|6722.8|0
1725458060000|2024-09-04 13:54:20|6729.1|6723.1|6729.8|6717.8|6729.8|6723.1|6729.1|6717.8|5
1725458070000|2024-09-04 13:54:30|6729.3|6717.3|6728.1|6720.1|6729.3|6720.1|6723.2|6716.5|3
1725458100000|2024-09-04 13:55:00|6728|6720|6723.7|6711.7|6728|6720.6|6717.7|6709.7|6
1725458110000|2024-09-04 13:55:10|6720.2|6708.2|6720.8|6708.8|6721.4|6712.1|6719.4|6707.4|6
1725458130000|2024-09-04 13:55:30|6715.6|6709.6|6716.4|6710.4|6717.4|6710.4|6715.6|6709.4|2
1725458140000|2024-09-04 13:55:40|6715.7|6709.7|6716.8|6704.8|6719.1|6709.7|6715.7|6704.8|10
1725458150000|2024-09-04 13:55:50|6719.9|6707.9|6717.6|6709.6|6720|6712.2|6717.6|6707.9|3
1725458160000|2024-09-04 13:56:00|6718.8|6706.8|6718.8|6706.8|6719.2|6707.2|6718.3|6706.3|1
1725458180000|2024-09-04 13:56:20|6717.6|6709.6|6719.2|6707.2|6719.2|6709.6|6717.6|6707.2|4
1725458190000|2024-09-04 13:56:30|6717.6|6709.6|6718|6710|6718|6710|6717.6|6709.6|2
1725458220000|2024-09-04 13:57:00|6716.6|6710.6|6722.1|6716.1|6727.4|6716.1|6716.6|6710.6|14
1725458230000|2024-09-04 13:57:10|6723.5|6715.5|6723.5|6715.5|6723.5|6715.5|6723.5|6715.5|0
1725458240000|2024-09-04 13:57:20|6722.1|6716.1|6718.4|6710.4|6722.2|6716.2|6717|6709.9|3
1725458250000|2024-09-04 13:57:30|6718.5|6710.5|6716.6|6710.6|6718.5|6710.6|6716.6|6710.5|2
1725458260000|2024-09-04 13:57:40|6716.5|6708.5|6714.7|6706.7|6717.6|6709.9|6714.3|6705.6|3
1725458270000|2024-09-04 13:57:50|6714.1|6706.1|6717.7|6705.7|6718.5|6706.9|6714.1|6705.3|4
1725458280000|2024-09-04 13:58:00|6713.7||6713.7||6713.7||6713.7||1
1725458290000|2024-09-04 13:58:10|6713.1|6707.1|6715.7|6707.7|6715.7|6707.7|6713.1|6707.1|2
1725458300000|2024-09-04 13:58:20|6715.5|6709.5|6723.8|6711.8|6724.6|6712.6|6715.5|6709.5|2
1725458310000|2024-09-04 13:58:30|6724.2|6712.2|6723.8|6711.8|6724.2|6712.2|6723.8|6711.8|0
1725458320000|2024-09-04 13:58:40|6721|6713|6725.3|6717.3|6725.3|6717.3|6721|6713|6
1725458330000|2024-09-04 13:58:50|6723.5|6717.5|6720.4|6712.4|6725.2|6717.5|6720.2|6710.8|3
1725458340000|2024-09-04 13:59:00|6720.7|6712.7|6720.7|6712.7|6720.7|6712.7|6720.7|6712.7|0
1725458350000|2024-09-04 13:59:10|6720.1|6714.1|6722.2|6714.2|6725.2|6714.2|6720.1|6711.8|1
1725458360000|2024-09-04 13:59:20|6720.8|6712.8|6720.8|6712.8|6720.8|6712.8|6720.8|6712.8|0
1725458370000|2024-09-04 13:59:30|6727.8|6715.8|6724.4|6716.4|6727.8|6716.4|6724.2|6715.2|3
1725458380000|2024-09-04 13:59:40|6724.8|6716.8|6724.9|6716.9|6724.9|6716.9|6724.8|6716.8|0
1725458390000|2024-09-04 13:59:50|6724.8|6716.8|6732|6720|6732|6720.4|6724.8|6716.8|2
1725458400000|2024-09-04 14:00:00|6731.2|6719.2|6726.8|6714.8|6732|6720|6725.3|6714.8|2
1725458410000|2024-09-04 14:00:10|6725.1|6719.1|6721|6713|6726.5|6719.1|6718.9|6711.6|2
1725458420000|2024-09-04 14:00:20|6721.4|6713.4|6720.7|6708.7|6727.3|6719.3|6717.3|6708.7|17
1725458430000|2024-09-04 14:00:30|6717.8|6709.8|6727.5|6715.5|6727.6|6715.9|6716.3|6707.1|6
1725458440000|2024-09-04 14:00:40|6728|6716|6738.8|6726.8|6739.2|6727.2|6728|6716|1
1725458450000|2024-09-04 14:00:50|6739.2|6727.2|6738.3|6726.3|6739.8|6730.5|6737.3|6725.9|2
1725458460000|2024-09-04 14:01:00|6734.6|6726.6|6736.2|6724.2|6736.2|6726.6|6734.6|6724.2|0
1725458480000|2024-09-04 14:01:20|6734.5|6726.5|6727.3|6715.3|6734.5|6726.5|6727.3|6715.3|4
1725458490000|2024-09-04 14:01:30|6727.4|6715.4|6724.8|6712.8|6728|6716|6724.8|6712.8|3
1725458500000|2024-09-04 14:01:40|6725.2|6713.2|6719.2|6711.2|6725.2|6715.6|6718.6|6710.8|5
1725458510000|2024-09-04 14:01:50|6727.4|6715.4|6725.4|6713.4|6727.4|6716.2|6723.9|6712.6|7
1725458520000|2024-09-04 14:02:00|6726.6|6714.6|6727.2|6719.2|6728.8|6719.2|6724.8|6714.4|0
1725458530000|2024-09-04 14:02:10|6730.3|6718.3|6729.9|6717.9|6730.3|6718.3|6729.9|6717.9|0
1725458540000|2024-09-04 14:02:20|6727|6719|6726.6|6718.6|6727|6719|6726.6|6718.6|0
1725458550000|2024-09-04 14:02:30|6726.4|6718.4|6730.2|6718.2|6730.2|6719.8|6725|6717.8|5
1725458560000|2024-09-04 14:02:40|6731.4|6719.4|6731.4|6719.4|6731.4|6719.4|6731.4|6719.4|0
1725458570000|2024-09-04 14:02:50|6732.7|6720.7|6735.9|6727.9|6735.9|6727.9|6730.3|6719.5|4
1725458580000|2024-09-04 14:03:00|6736.3|6728.3|6737.2|6729.2|6737.2|6729.7|6735.7|6728.3|2
1725458590000|2024-09-04 14:03:10|6742.8|6730.8|6748.2|6736.2|6748.2|6736.2|6740.7|6730.8|17
1725458600000|2024-09-04 14:03:20|6750.6|6738.6|6745.4|6733.4|6752.2|6743.4|6745.4|6733.4|8
1725458610000|2024-09-04 14:03:30|6743|6731|6743.4|6731.4|6744.6|6732.6|6743|6731|1
1725458620000|2024-09-04 14:03:40|6738.4|6732.4|6735.8|6723.8|6738.6|6732.4|6735.8|6723.8|3
1725458630000|2024-09-04 14:03:50|6737.2|6725.2|6737.5|6725.5|6737.5|6728.1|6736.1|6725.2|0
1725458640000|2024-09-04 14:04:00|6737.3|6725.3|6729.5|6717.5|6737.3|6725.3|6729.2|6717.2|5
1725458650000|2024-09-04 14:04:10|6728.7|6716.7|6727.9|6715.9|6728.7|6716.7|6727.5|6715.5|0
1725458660000|2024-09-04 14:04:20|6727|6715|6727|6715|6727|6715|6727|6715|0
1725458670000|2024-09-04 14:04:30|6725.3|6717.3|6725|6719|6725.5|6719.5|6720.5|6713.2|20
1725458680000|2024-09-04 14:04:40|6724.9|6718.9|6724.1|6712.1|6725.8|6719.8|6723.7|6711.7|9
1725458690000|2024-09-04 14:04:50|6723.7|6715.7|6723.2|6717.2|6724.1|6718|6722.5|6710.6|6
1725458700000|2024-09-04 14:05:00|6723|6717|6723.6|6711.6|6723.6|6717|6723|6711.2|3
1725458710000|2024-09-04 14:05:10|6724|6712|6723.3|6711.3|6724.1|6712.1|6722.8|6710.8|5
1725458720000|2024-09-04 14:05:20|6722.8|6710.8|6721.6|6713.6|6723.2|6713.6|6721.6|6710.8|4
1725458730000|2024-09-04 14:05:30|6723.2|6711.2|6720.8|6712.8|6723.2|6712.9|6720.8|6710.8|5
1725458750000|2024-09-04 14:05:50|6716.8|6708.8|6716.8|6708.8|6716.8|6708.8|6716.8|6708.8|3
1725458760000|2024-09-04 14:06:00|6717.2|6709.2|6711.8|6705.8|6717.2|6709.2|6711.8|6704.3|13
1725458770000|2024-09-04 14:06:10|6712.3|6704.3|6712.8|6706.8|6713.1|6706.8|6711.3|6704.3|5
1725458780000|2024-09-04 14:06:20|6719.8|6707.8|6726.2|6714.2|6741.7|6729.7|6719.8|6707.8|35
1725458790000|2024-09-04 14:06:30|6723.8|6715.8|6730.4|6718.4|6730.4|6718.5|6723.8|6714.2|1
1725458800000|2024-09-04 14:06:40|6727.6|6719.6|6729.9|6717.9|6729.9|6719.6|6722.7|6712.3|2
1725458810000|2024-09-04 14:06:50|6729.8|6721.8|6728.2|6720.2|6729.8|6722|6728|6720.2|2
1725458820000|2024-09-04 14:07:00|6728|6720|6720.7|6708.7|6729.6|6720|6719.8|6707.8|2
1725458830000|2024-09-04 14:07:10|6720.6|6708.6|6724.1|6712.1|6724.1|6712.1|6719.3|6708.6|6
1725458840000|2024-09-04 14:07:20|6724.6|6712.6|6724.6|6712.6|6724.6|6712.6|6724.6|6712.6|20
1725458850000|2024-09-04 14:07:30|6724.7|6712.7|6720.7|6712.7|6724.7|6712.7|6720.6|6709.8|2
1725458870000|2024-09-04 14:07:50|6721.1|6713.1|6721.1|6713.1|6721.1|6713.1|6721.1|6713.1|0
1725458880000|2024-09-04 14:08:00|6721|6713|6719.3|6711.3|6721.3|6713|6719.3|6708.1|8
1725458890000|2024-09-04 14:08:10|6720.9|6708.9|6720|6712|6721|6712|6720|6708.1|0
1725458910000|2024-09-04 14:08:30|6720.1|6712.1|6724.2|6718.2|6724.2|6718.2|6715.6|6709.6|16
1725458920000|2024-09-04 14:08:40|6724.3|6716.3|6721.8|6709.8|6725.1|6716.3|6718.5|6709.4|2
1725458930000|2024-09-04 14:08:50|6722.2|6710.2|6723.4|6711.4|6723.6|6711.6|6722|6710|0
1725458940000|2024-09-04 14:09:00|6720.2|6712.2|6721.4|6709.4|6721.8|6715|6720.2|6708.4|3
1725458960000|2024-09-04 14:09:20|6720.3|6712.3|6720.3|6712.3|6721.1|6714.1|6720.1|6712.3|3
1725458980000|2024-09-04 14:09:40|6720.1|6712.1|6720.1|6708.1|6720.1|6712.1|6717.7|6708|9
1725458990000|2024-09-04 14:09:50|6718.5|6710.5|6720.9|6712.9|6722.3|6715.3|6718.5|6710.3|9
1725459010000|2024-09-04 14:10:10|6720.8|6712.8|6720.8|6712.8|6720.8|6712.8|6720.8|6712.8|0
1725459020000|2024-09-04 14:10:20|6724.1|6718.1|6721.5|6713.5|6725.9|6718.1|6720|6711.9|10
1725459030000|2024-09-04 14:10:30|6721.4|6713.4|6718.6|6712.6|6723.8|6713.4|6718.6|6711.8|1
1725459040000|2024-09-04 14:10:40|6718.9|6712.9|6723.9|6711.9|6724.2|6713.2|6718.9|6711.2|4
1725459050000|2024-09-04 14:10:50|6721.1|6713.1|6726.4|6714.4|6726.4|6714.4|6721.1|6712.8|1
1725459060000|2024-09-04 14:11:00|6728.5|6716.5|6727.2|6715.2|6728.5|6716.5|6727.2|6715.2|1
1725459070000|2024-09-04 14:11:10|6726|6718|6726|6718|6726|6718|6726|6718|0
1725459080000|2024-09-04 14:11:20|6724.8|6712.8|6723.9|6711.9|6724.8|6712.8|6723.9|6711.9|6
1725459090000|2024-09-04 14:11:30|6724.7|6712.7|6721|6709|6724.7|6712.7|6720.7|6709|2
1725459100000|2024-09-04 14:11:40|6719.6|6707.6|6718.2|6706.2|6719.7|6707.7|6718.2|6706.2|4
1725459110000|2024-09-04 14:11:50|6716.6|6708.6|6720.2|6712.2|6723|6712.6|6716.6|6708.6|9
1725459120000|2024-09-04 14:12:00|6720|6712|6719.4|6713.4|6720|6713.4|6719.4|6712|1
1725459140000|2024-09-04 14:12:20|6718.4|6710.4|6716.7|6710.7|6718.4|6710.7|6716.7|6710.2|1
1725459160000|2024-09-04 14:12:40|6716.5|6708.5|6716.4|6708.4|6716.5|6708.5|6716.4|6708.4|1
1725459170000|2024-09-04 14:12:50|6715.8|6709.8|6720.8|6708.8|6720.8|6709.8|6715.8|6708.4|3
1725459180000|2024-09-04 14:13:00|6721.1|6709.1|6716.8|6708.8|6721.1|6711.1|6716.8|6707.7|1
1725459190000|2024-09-04 14:13:10|6716.4|6708.4|6712.9|6704.9|6717.6|6708.6|6712.9|6704.9|9
1725459200000|2024-09-04 14:13:20|6712.8|6704.8|6707.1|6699.1|6712.8|6704.8|6707.1|6699.1|15
1725459210000|2024-09-04 14:13:30|6706.8|6698.8|6706|6700|6706.8|6700.6|6706|6698.8|0
1725459220000|2024-09-04 14:13:40|6705.9|6697.9|6711.5|6699.5|6711.5|6700|6705.5|6697.5|9
1725459230000|2024-09-04 14:13:50|6708.8|6702.8|6708.8|6702.8|6708.8|6702.8|6708.8|6702.8|0
1725459240000|2024-09-04 14:14:00|6708.7|6702.7|6711.5|6703.5|6712.3|6704.9|6708.7|6699.6|6
1725459250000|2024-09-04 14:14:10|6710.9|6704.9|6711.6|6703.6|6711.6|6705|6710.9|6703.6|1
1725459260000|2024-09-04 14:14:20|6711|6703|6711|6703|6711|6703|6711|6703|0
1725459270000|2024-09-04 14:14:30|6710.9|6704.9|6710.9|6704.9|6710.9|6704.9|6710.9|6704.9|0
1725459280000|2024-09-04 14:14:40|6714.8|6706.8|6714.8|6706.8|6714.8|6706.8|6714.8|6706.8|10
1725459290000|2024-09-04 14:14:50|6715.2|6709.2|6709.4|6701.4|6717|6709.2|6709.4|6701.4|4
1725459300000|2024-09-04 14:15:00|6709.1|6701.1|6705.5|6699.5|6710.9|6701.8|6705.1|6698.7|4
1725459320000|2024-09-04 14:15:20|6705.7|6697.7|6703.4|6697.4|6705.7|6698.5|6703.4|6697.4|15
1725459330000|2024-09-04 14:15:30|6703.5|6697.5|6707.4|6701.4|6711.9|6701.4|6703.4|6697.4|21
1725459340000|2024-09-04 14:15:40|6713.9|6705.9|6714.7|6706.7|6715.5|6707.3|6713.3|6703.5|7
1725459350000|2024-09-04 14:15:50|6716|6708|6715.5|6707.5|6718.5|6708.2|6712.5|6706.5|4
1725459360000|2024-09-04 14:16:00|6716.3|6708.3|6718|6710|6720.6|6710.2|6716.3|6707|4
1725459370000|2024-09-04 14:16:10|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|6716.5|6710.5|0
1725459380000|2024-09-04 14:16:20|6723.1|6711.1|6721.4|6709.4|6723.1|6711.4|6719.4|6709.4|8
1725459390000|2024-09-04 14:16:30|6721.3|6709.3|6717.6|6709.6|6721.3|6709.6|6717.6|6709.2|2
1725459400000|2024-09-04 14:16:40|6716.3|6708.3|6712|6704|6718|6708.5|6710.5|6704|12
1725459410000|2024-09-04 14:16:50|6712.5|6704.5|6718.7|6706.7|6718.7|6706.7|6709.9|6703.9|3
1725459420000|2024-09-04 14:17:00|6718.3|6706.3|6712.9|6706.9|6718.3|6707.1|6712.9|6704.9|0
1725459430000|2024-09-04 14:17:10|||||||||1
1725459440000|2024-09-04 14:17:20|6712.4|6706.4|6710.4|6704.4|6712.4|6706.4|6710.4|6704.4|7
1725459450000|2024-09-04 14:17:30|6709.9|6703.9|6710.7|6704.7|6713|6705|6709.9|6703.9|6
1725459460000|2024-09-04 14:17:40|6709.9|6703.9|6708.9|6702.9|6710.4|6704.4|6708.8|6702.8|3
1725459470000|2024-09-04 14:17:50|6708.5|6702.5|6707|6699|6708.5|6702.5|6706.4|6699|7
1725459480000|2024-09-04 14:18:00|6706.4|6700.4|6711|6703|6711|6703|6705.6|6699|9
1725459490000|2024-09-04 14:18:10|6711.4|6705|6716.4|6710.4|6723.5|6711.5|6711.4|6705|7
1725459500000|2024-09-04 14:18:20|6715.5|6709.5|6713.9|6707.9|6717.8|6709.8|6713.9|6707.8|1
1725459510000|2024-09-04 14:18:30|6713.8|6707.8|6714.4|6708.4|6716|6708.4|6713.8|6707.8|0
1725459520000|2024-09-04 14:18:40|6714.3|6708.3|6712|6704|6714.3|6708.3|6708|6702|5
1725459530000|2024-09-04 14:18:50|6711.5|6703.5|6714.9|6706.9|6716|6706.9|6711.5|6703.5|3
1725459540000|2024-09-04 14:19:00|6714.5|6706.5|6714.6|6706.6|6714.6|6708.1|6714.1|6706.3|1
1725459550000|2024-09-04 14:19:10|6714|6708|6716.7|6708.7|6716.7|6708.7|6714|6706.7|0
1725459560000|2024-09-04 14:19:20|6717.2|6711.2|6715|6707|6718.5|6711.3|6714.6|6706.5|1
1725459570000|2024-09-04 14:19:30|6715.1|6707.1|6715.1|6707.1|6715.1|6707.1|6715.1|6707.1|0
1725459580000|2024-09-04 14:19:40|6714.9|6706.9|6714.9|6706.9|6714.9|6706.9|6714.9|6706.9|0
1725459590000|2024-09-04 14:19:50|6715.2|6707.2|6715.2|6707.2|6715.2|6707.2|6715.2|6707.2|0
1725459600000|2024-09-04 14:20:00|6713.4|6707.4|6708|6700|6713.4|6707.4|6708|6700|7
1725459610000|2024-09-04 14:20:10|6710.2|6702.2|6714.2|6706.2|6714.6|6708.6|6710.2|6702.2|3
1725459620000|2024-09-04 14:20:20|6713|6705|6711.4|6703.4|6713|6705.3|6711.3|6703.4|3
1725459630000|2024-09-04 14:20:30|6711.2|6705.2|6716.8|6704.8|6716.8|6706.2|6711.2|6701.7|13
1725459640000|2024-09-04 14:20:40|6716.9|6704.9|6716.8|6708.8|6717.8|6709.6|6715.6|6704.9|2
1725459650000|2024-09-04 14:20:50|6717.8|6705.8|6715.1|6707.1|6718.4|6708|6715.1|6705.8|1
1725459660000|2024-09-04 14:21:00|6715|6707|6711.1|6703.1|6715|6709|6711.1|6703.1|4
1725459670000|2024-09-04 14:21:10|6711|6703|6707.4|6699.4|6711|6703|6705|6699|5
1725459680000|2024-09-04 14:21:20|6708.2|6700.2|6709.3|6701.3|6711.7|6702.1|6707.4|6699.4|1
1725459690000|2024-09-04 14:21:30|6708.5|6700.5|6708.5|6700.5|6711.4|6701.4|6708.5|6698.9|4
1725459700000|2024-09-04 14:21:40|6709|6701|6716.6|6710.6|6716.6|6710.6|6709|6701|6
1725459710000|2024-09-04 14:21:50|6717|6711|6719.2|6711.2|6719.2|6711.4|6716.4|6709|3
1725459720000|2024-09-04 14:22:00|6719|6711|6717.1|6705.1|6719.2|6712.6|6717.1|6705.1|3
1725459730000|2024-09-04 14:22:10|6717.6|6705.6|6716.9|6708.9|6717.6|6708.9|6716.9|6705.6|1
1725459760000|2024-09-04 14:22:40|6716.3|6710.3|6716.8|6708.8|6716.8|6710.3|6716.3|6708.8|4
1725459770000|2024-09-04 14:22:50|6713.9|6704.8|6712.3|6704.3|6716.2|6705.9|6711.7|6704.1|4
1725459780000|2024-09-04 14:23:00|6712.2|6706.2|6712.2|6706.2|6712.2|6706.2|6712.2|6706.2|0
1725459790000|2024-09-04 14:23:10|6712.1|6706.1|6715.6|6707.6|6717.9|6710.2|6712.1|6703.5|7
1725459800000|2024-09-04 14:23:20|6717.1|6705.1|6714.6|6706.6|6717.1|6706.6|6714.6|6704.2|0
1725459810000|2024-09-04 14:23:30|6714.7|6706.7|6714.5|6708.5|6716.3|6708.5|6713.7|6704.2|55
1725459820000|2024-09-04 14:23:40|6714.4|6708.4|6711.1|6705.1|6715.3|6709.3|6711.1|6705.1|8
1725459830000|2024-09-04 14:23:50|6714.2|6706.2|6714.2|6706.2|6714.2|6706.2|6714.2|6706.2|8
1725459840000|2024-09-04 14:24:00|6713.6|6707.6|6712.6|6706.6|6713.6|6707.6|6712.6|6706.6|0
1725459850000|2024-09-04 14:24:10|6716.7|6708.7|6716.7|6708.7|6716.7|6708.7|6716.3|6708.3|3
1725459880000|2024-09-04 14:24:40|6721|6713|6723.6|6715.6|6723.6|6715.6|6721|6713|13
1725459890000|2024-09-04 14:24:50|6725.2|6713.2|6723.8|6717.8|6725.2|6717.8|6723.8|6713.2|0
1725459900000|2024-09-04 14:25:00|6724.4|6716.4|6720.4|6708.4|6724.4|6717|6720.3|6708.3|4
1725459910000|2024-09-04 14:25:10|6719.5|6711.5|6723.8|6711.8|6724.2|6714.2|6719.2|6708.7|7
1725459930000|2024-09-04 14:25:30|6724|6712|6723.6|6711.6|6724|6713.4|6721.4|6711.6|1
1725459940000|2024-09-04 14:25:40|6723.7|6711.7|6723.7|6711.7|6723.7|6711.7|6723.6|6711.6|1
1725459960000|2024-09-04 14:26:00|6723.6|6711.6|6723.6|6711.6|6723.6|6711.6|6723.6|6711.6|0
1725459970000|2024-09-04 14:26:10|6721.1|6713.1|6722|6716|6722.3|6716.3|6720.3|6712.3|13
1725459980000|2024-09-04 14:26:20|6723|6717|6731.2|6719.2|6733.3|6724.1|6723|6717|6
1725459990000|2024-09-04 14:26:30|6729.5|6723.5|6729.8|6723.8|6729.8|6723.8|6729.5|6723.5|2
1725460000000|2024-09-04 14:26:40|6729.5|6723.5|6740.4|6728.4|6744.5|6735.4|6729.5|6723.5|11
1725460010000|2024-09-04 14:26:50|6739.2|6727.2|6742.8|6730.8|6743.3|6732.4|6739|6727|13
1725460020000|2024-09-04 14:27:00|6742.6|6730.6|6744.7|6736.7|6744.7|6738.5|6739.2|6729.4|10
1725460030000|2024-09-04 14:27:10|6744.3|6736.3|6744.3|6732.3|6744.5|6736.5|6743.7|6732.3|5
1725460040000|2024-09-04 14:27:20|6744.7|6732.7|6735.5|6727.5|6744.7|6737.3|6735.5|6726|2
1725460050000|2024-09-04 14:27:30|6735.4|6727.4|6734.8|6722.8|6737|6727.4|6731.4|6721|5
1725460060000|2024-09-04 14:27:40|6734.6|6722.6|6731.7|6719.7|6734.7|6724.3|6730.1|6718.1|5
1725460070000|2024-09-04 14:27:50|6730.3|6724.3|6726.4|6720.4|6730.4|6724.4|6725.6|6717.8|2
1725460080000|2024-09-04 14:28:00|6725.4|6717.4|6724.6|6716.6|6725.4|6717.4|6724.6|6716.6|1
1725460100000|2024-09-04 14:28:20|6730.4|6718.4|6727.3|6715.3|6731.3|6719.3|6727.3|6715.3|1
1725460110000|2024-09-04 14:28:30|6724.5|6716.5|6724.5|6716.5|6724.5|6716.5|6724.5|6716.5|0
1725460120000|2024-09-04 14:28:40|6724.4|6716.4|6724.9|6712.9|6724.9|6716.4|6720|6711|18
1725460130000|2024-09-04 14:28:50|6725.8|6713.8|6723.9|6717.9|6725.8|6717.9|6723.4|6712.6|5
1725460140000|2024-09-04 14:29:00|6724.8|6712.8|6721.7|6709.7|6724.9|6714.4|6721.5|6709.7|5
1725460150000|2024-09-04 14:29:10|6722.1|6710.1|6722.1|6710.1|6722.1|6710.1|6722.1|6710.1|0
1725460170000|2024-09-04 14:29:30|6722.4|6710.4|6722.4|6710.4|6722.4|6710.4|6722.4|6710.4|0
1725460180000|2024-09-04 14:29:40|6720.9|6712.9|6720|6712|6720.9|6712.9|6720|6712|0
1725460190000|2024-09-04 14:29:50|6719.7|6714|6717.9|6711.9|6719.7|6714|6717.9|6711.7|0
1725460200000|2024-09-04 14:30:00|6717.8|6711.8|6716.4|6708.4|6717.8|6711.8|6716.4|6708.4|3
1725460210000|2024-09-04 14:30:10|6714.6|6708.6|6717.1|6705.1|6717.1|6708.6|6710.2|6703.6|31
1725460220000|2024-09-04 14:30:20|6716.7|6704.7|6714.8|6702.8|6716.7|6705.2|6713.2|6702.8|1
1725460230000|2024-09-04 14:30:30|6713.2|6705.2|6711.4|6699.4|6714.8|6705.2|6711.4|6699.4|1
1725460240000|2024-09-04 14:30:40|6711|6699|6706.9|6698.9|6711|6700.3|6706.3|6698.9|13
1725460250000|2024-09-04 14:30:50|6706.5|6698.5|6706.4|6698.4|6706.5|6698.5|6706.4|6698.4|3
1725460260000|2024-09-04 14:31:00|6706.2|6700.2|6706.3|6700.3|6706.9|6700.3|6706.2|6698.4|15
1725460270000|2024-09-04 14:31:10|6706.4|6700.4|6706.4|6700.4|6706.4|6700.4|6705.9|6699.9|1
1725460290000|2024-09-04 14:31:30|6706.8|6700.8|6706.4|6700.4|6706.8|6700.8|6706.4|6700.4|5
1725460300000|2024-09-04 14:31:40|6710.7|6702.7|6719|6711|6720.2|6711.2|6710.2|6702.7|12
1725460310000|2024-09-04 14:31:50|6719.1|6711.1|6719.5|6711.5|6719.7|6713.2|6719.1|6711.1|10
1725460320000|2024-09-04 14:32:00|6719.7|6711.7|6719.8|6707.8|6721.6|6712.1|6718.4|6707.2|3
1725460330000|2024-09-04 14:32:10|6718.3|6710.3|6718.6|6712.6|6719.8|6712.6|6718.1|6707.4|10
1725460340000|2024-09-04 14:32:20|6718.9|6712.9|6723|6715|6728.6|6717.4|6718.9|6712.9|12
1725460350000|2024-09-04 14:32:30|6723.1|6715.1|6722.8|6716.8|6727.2|6716.8|6722.8|6712.6|2
1725460360000|2024-09-04 14:32:40|6728.1|6716.1|6724.5|6716.5|6728.1|6716.5|6724.5|6716.1|1
1725460370000|2024-09-04 14:32:50|6724.3|6718.3|6723.3|6717.3|6726.3|6718.3|6723.3|6716.8|4
1725460380000|2024-09-04 14:33:00|6727.8|6715.8|6725.5|6717.5|6727.8|6718.5|6725.5|6714.8|5
1725460390000|2024-09-04 14:33:10|6727.1|6715.1|6721.3|6713.3|6727.8|6718.3|6720.7|6713.3|8
1725460400000|2024-09-04 14:33:20|6720.9|6712.9|6712.3|6704.3|6720.9|6712.9|6711.1|6703.1|3
1725460410000|2024-09-04 14:33:30|6712.4|6704.4|6710.5|6704.5|6712.6|6706.3|6710.5|6704.4|1
1725460420000|2024-09-04 14:33:40|6710.6|6704.6|6710.9|6704.9|6711.3|6705.3|6710.6|6704.6|0
1725460440000|2024-09-04 14:34:00|6714.1|6706.1|6713.7|6707.7|6714.1|6707.7|6713.6|6705.6|15
1725460450000|2024-09-04 14:34:10|6718.2|6706.2|6717.9|6705.9|6718.2|6707.6|6715.6|6705.9|1
1725460460000|2024-09-04 14:34:20|6715.6|6707.6|6716.4|6708.4|6718.1|6708.4|6715.6|6706.1|2
1725460470000|2024-09-04 14:34:30|6716.2|6710.2|6718.3|6710.3|6718.3|6710.3|6716.2|6710.2|4
1725460480000|2024-09-04 14:34:40|6717.2|6709.2|6718.4|6712.4|6718.4|6712.4|6716.5|6709.2|3
1725460500000|2024-09-04 14:35:00|6718.3|6712.3|6718.2|6706.2|6719.2|6713.2|6712.8|6703.5|7
1725460510000|2024-09-04 14:35:10|6716.6|6708.6|6714|6708|6718.3|6708.6|6714|6706.2|6
1725460520000|2024-09-04 14:35:20|6713.7|6707.7|6721.4|6709.4|6723.4|6711.4|6713.7|6706.5|8
1725460530000|2024-09-04 14:35:30|6719.5|6707.5|6716.9|6704.9|6721.8|6709.8|6711.2|6703.2|5
1725460540000|2024-09-04 14:35:40|6718.1|6706.1|6714.1|6706.1|6719.8|6707.9|6711.5|6702.9|5
1725460550000|2024-09-04 14:35:50|6716|6704|6714.7|6702.7|6716|6705.5|6711|6702.7|6
1725460560000|2024-09-04 14:36:00|6715.1|6703.1|6714.6|6706.6|6716.5|6708.8|6713.5|6703.1|2
1725460570000|2024-09-04 14:36:10|6714.5|6706.5|6714.1|6708.1|6715.3|6708.1|6714.1|6702.9|3
1725460580000|2024-09-04 14:36:20|6714.3|6706.3|6714.7|6706.7|6714.7|6706.7|6714.3|6706.3|1
1725460590000|2024-09-04 14:36:30|6714.1|6708.1|6714.9|6706.9|6715|6708.8|6713.7|6706.7|1
1725460610000|2024-09-04 14:36:50|6715|6707|6714.8|6708.8|6715|6708.8|6714.8|6707|5
1725460620000|2024-09-04 14:37:00|6716.8|6710.8|6720.8|6708.8|6721.6|6710.8|6716.8|6708.8|4
1725460630000|2024-09-04 14:37:10|6720.7|6708.7|6714.4|6702.4|6720.7|6709.7|6714.4|6702.4|4
1725460640000|2024-09-04 14:37:20|6712|6704|6718.1|6706.1|6718.1|6708.9|6711.2|6703.2|2
1725460650000|2024-09-04 14:37:30|6717.7|6705.7|6712.5|6706.5|6717.7|6707.1|6712.5|6705.6|3
1725460660000|2024-09-04 14:37:40|6711.7|6705.7|6711.5|6705.5|6711.7|6705.7|6711.5|6705.5|0
1725460680000|2024-09-04 14:38:00|6711.9|6705.9|6716.5|6704.5|6717.3|6708.7|6709.3|6703.3|15
1725460690000|2024-09-04 14:38:10|6715|6707|6713.3|6707.3|6715.4|6707.7|6713.3|6707|0
1725460700000|2024-09-04 14:38:20|6711.3|6705.3|6713.2|6705.2|6713.6|6705.6|6711.3|6704.7|1
1725460710000|2024-09-04 14:38:30|6711.3|6705.3|6715.1|6707.1|6715.1|6707.7|6711.3|6705.3|2
1725460720000|2024-09-04 14:38:40|6714.4|6708.4|6718.9|6706.9|6720.8|6712.8|6714.4|6706.9|6
1725460730000|2024-09-04 14:38:50|6715.7|6707.7|6713.7|6707.7|6715.7|6707.7|6713.7|6706.3|0
1725460740000|2024-09-04 14:39:00|6713.8|6707.8|6716.3|6704.3|6717.5|6708|6711.5|6704.2|6
1725460750000|2024-09-04 14:39:10|6714.7|6706.7|6712|6704|6716.3|6706.7|6712|6702|4
1725460760000|2024-09-04 14:39:20|6713.8|6701.8|6712.4|6704.4|6714|6704.4|6712.2|6701.8|0
1725460770000|2024-09-04 14:39:30|6712|6704|6712|6704|6712|6704|6712|6704|1
1725460780000|2024-09-04 14:39:40|6709.8|6703.8|6709.3|6701.3|6709.8|6703.8|6709.3|6701.3|3
1725460790000|2024-09-04 14:39:50|6709.2|6701.2|6708.7|6700.7|6709.2|6701.2|6704.8|6698.8|9
1725460800000|2024-09-04 14:40:00|6709.1|6701.1|6713.9|6701.9|6714|6704.3|6709.1|6701.1|3
1725460810000|2024-09-04 14:40:10|6712.3|6704.3|6714|6706|6716.7|6706.1|6712.1|6704.3|1
1725460820000|2024-09-04 14:40:20|6712.1|6706.1|6712.1|6706.1|6712.1|6706.1|6712.1|6706.1|0
1725460830000|2024-09-04 14:40:30|6711.7|6705.7|6711.4|6703.4|6712.9|6705.7|6710.8|6703|3
1725460840000|2024-09-04 14:40:40|6711.2|6703.2|6711.3|6705.3|6711.3|6705.3|6709.3|6703.2|2
1725460860000|2024-09-04 14:41:00|6711.5|6705.5|6717.5|6705.5|6717.5|6706.4|6711.3|6702.2|7
1725460870000|2024-09-04 14:41:10|6717.2|6705.2|6717.1|6705.1|6717.2|6705.2|6717.1|6705.1|0
1725460880000|2024-09-04 14:41:20|6718.1|6706.1|6716.4|6704.4|6718.1|6706.1|6716|6704|2
1725460890000|2024-09-04 14:41:30|6716.9|6704.9|6709.2|6703.2|6718.2|6708.6|6709.2|6703.2|4
1725460900000|2024-09-04 14:41:40|6704.6|6698.6|6714.5|6702.5|6714.5|6702.5|6704.1|6697.3|13
1725460910000|2024-09-04 14:41:50|6713.7|6705.7|6714.9|6702.9|6714.9|6705.7|6713.7|6702.9|0
1725460920000|2024-09-04 14:42:00|6710.6|6704.6|6708|6700|6710.6|6704.6|6708|6700|4
1725460950000|2024-09-04 14:42:30|6708.4|6700.4|6708.6|6700.6|6708.6|6702|6708|6700.4|0
1725460960000|2024-09-04 14:42:40|6708.4|6700.4|6708.2|6700.2|6708.4|6700.4|6708.2|6700.2|1
1725460990000|2024-09-04 14:43:10|6706.2|6699.1|6705.1|6699.1|6706.2|6699.1|6705.1|6699.1|5
1725461010000|2024-09-04 14:43:30|6704.4|6698.4|6703.8|6697.8|6704.4|6698.4|6703.8|6697.8|17
1725461020000|2024-09-04 14:43:40|||||||||4
1725461040000|2024-09-04 14:44:00|6704.3|6698.3|6704.3|6698.3|6704.3|6698.3|6704.3|6698.3|8
1725461050000|2024-09-04 14:44:10|6707|6701|6707.4|6699.4|6707.6|6701|6706.9|6699.1|7
1725461060000|2024-09-04 14:44:20|6706|6700|6706.6|6700.6|6706.6|6700.6|6706|6700|1
1725461070000|2024-09-04 14:44:30|6705.8|6699.8|6705.3|6699.3|6707.4|6701.4|6705.3|6699.3|9
1725461080000|2024-09-04 14:44:40|6705.7|6699.7|6706.2|6700.2|6706.2|6700.2|6705.7|6699.7|0
1725461090000|2024-09-04 14:44:50|6706.7|6700.7|6709.6|6701.6|6711|6703|6705.8|6699.8|8
1725461100000|2024-09-04 14:45:00|6714.6|6702.6|6709.6|6701.6|6714.6|6704.6|6708.3|6698.6|9
1725461110000|2024-09-04 14:45:10|6707.8|6699.8|6708.3|6700.3|6712.4|6702.1|6707.8|6699.6|3
1725461120000|2024-09-04 14:45:20|6709.9|6697.9|6711.3|6705.3|6712.3|6705.5|6707.9|6697.9|8
1725461130000|2024-09-04 14:45:30|6711.2|6705.2|6710.5|6704.5|6711.8|6705.8|6710.5|6704.5|3
1725461140000|2024-09-04 14:45:40|6710.6|6704.6|6711.1|6705.1|6711.2|6705.2|6710.6|6704.6|45
1725461150000|2024-09-04 14:45:50|6710.6|6704.6|6707.7|6699.7|6711.4|6704.6|6706.2|6698.7|5
1725461160000|2024-09-04 14:46:00|6706.2|6700.2|6705.7|6699.7|6706.2|6700.2|6705.7|6699.7|0
1725461170000|2024-09-04 14:46:10|6703.6|6697.6|6704|6696|6704|6697.6|6702.9|6696|32
1725461180000|2024-09-04 14:46:20|6704.2|6698|6709.5|6697.5|6711.7|6699.7|6703.6|6696.2|14
1725461190000|2024-09-04 14:46:30|6710.7|6698.7|6707.6|6695.6|6711.6|6703.3|6707.6|6695.6|16
1725461200000|2024-09-04 14:46:40|6704.8|6696.8|6708.1|6696.1|6708.1|6696.8|6704.8|6696.1|0
1725461210000|2024-09-04 14:46:50|6705.2|6697.2|6706.9|6698.9|6706.9|6700.7|6705.2|6697.2|3
1725461220000|2024-09-04 14:47:00|6706.6|6698.6|6708.1|6700.1|6708.1|6701.7|6706.6|6698.6|2
1725461230000|2024-09-04 14:47:10|6708.2|6700.2|6708|6702|6708.3|6702|6708|6700.2|2
1725461240000|2024-09-04 14:47:20|6708.2|6700.2|6708.2|6700.2|6708.2|6700.2|6708.2|6700.2|1
1725461250000|2024-09-04 14:47:30|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|6706.8|6700.8|1
1725461260000|2024-09-04 14:47:40|6705.6|6699.6|6706.8|6700.8|6707|6701|6705.6|6699.6|1
1725461270000|2024-09-04 14:47:50|6706.6|6698.6|6703.9|6697.9|6706.6|6699.2|6703.9|6697.4|7
1725461280000|2024-09-04 14:48:00|6702.9|6696.9|6702.7|6696.7|6702.9|6696.9|6701.4|6695.4|2
1725461290000|2024-09-04 14:48:10|6698.4|6690.4|6687.1|6679.1|6698.7|6691|6687.1|6679.1|36
1725461300000|2024-09-04 14:48:20|6687.8|6679.8|6688|6680|6690.1|6682.8|6686.5|6676|10
1725461310000|2024-09-04 14:48:30|6687.2|6679.2|6683.8|6675.8|6688.6|6679.8|6683.8|6675.8|11
1725461320000|2024-09-04 14:48:40|6678|6670|6677.7|6671.7|6678|6671.7|6675.7|6668|37
1725461330000|2024-09-04 14:48:50|6678.2|6672.2|6670.4|6664.4|6678.2|6672.2|6670.4|6663.6|21
1725461340000|2024-09-04 14:49:00|6670.3|6664.3|6680.4|6668.4|6680.4|6668.4|6670.3|6663.4|13
1725461350000|2024-09-04 14:49:10|6680.2|6668.2|6679.3|6667.3|6680.2|6668.2|6679.2|6667.2|3
1725461360000|2024-09-04 14:49:20|6678.3|6666.3|6672.9|6660.9|6678.3|6668.2|6667.1|6660.7|13
1725461370000|2024-09-04 14:49:30|6670.4|6662.4|6666.6|6660.6|6670.4|6662.6|6666.6|6660.6|3
1725461380000|2024-09-04 14:49:40|6669|6661|6668.1|6662.1|6669|6662.6|6667.1|6661|16
1725461390000|2024-09-04 14:49:50|6667.1|6661.1|6662.9|6654.9|6668.1|6662.1|6662.5|6652.5|6
1725461400000|2024-09-04 14:50:00|6664.5|6652.5|6659.9|6653.9|6666.9|6657.5|6659.9|6652.5|15
1725461410000|2024-09-04 14:50:10|6665.1|6653.1|6663.8|6655.8|6667.6|6658.8|6661.6|6652.2|26
1725461420000|2024-09-04 14:50:20|6663.6|6657.6|6665.8|6657.8|6666.7|6658.6|6663.3|6652.3|26
1725461430000|2024-09-04 14:50:30|6665.7|6657.7|6668.6|6662.6|6674.4|6662.6|6665.3|6654.6|17
1725461440000|2024-09-04 14:50:40|6673.4|6661.4|6666.5|6660.5|6673.4|6664|6665.5|6659.5|10
1725461450000|2024-09-04 14:50:50|6666.7|6660.7|6676|6664|6676.7|6667.1|6662.7|6653|33
1725461460000|2024-09-04 14:51:00|6674.4|6666.4|6676.8|6668.8|6679.2|6669.6|6674.4|6663.8|3
1725461470000|2024-09-04 14:51:10|6674.8|6668.5|6673.7|6665.7|6677|6669.4|6673.7|6664.6|4
1725461480000|2024-09-04 14:51:20|6675.1|6663.1|6672.2|6664.2|6675.1|6664.2|6671.8|6662.7|2
1725461490000|2024-09-04 14:51:30|6672.3|6664.3|6672.3|6664.3|6672.6|6666.5|6671.6|6664.3|9
1725461510000|2024-09-04 14:51:50|6672.6|6666.6|6672.1|6666.1|6673.1|6667.1|6672.1|6666.1|1
1725461520000|2024-09-04 14:52:00|6672.7|6664.7|6663.4|6655.4|6672.7|6665|6663.4|6655.4|6
1725461530000|2024-09-04 14:52:10|6663.5|6655.5|6664.1|6656.1|6664.2|6656.2|6660|6654|14
1725461540000|2024-09-04 14:52:20|6664.8|6656.8|6662.9|6654.9|6665.3|6656.9|6662.9|6653.3|3
1725461550000|2024-09-04 14:52:30|6662.7|6654.7|6661.8|6655.8|6662.7|6655.8|6660|6654|3
1725461560000|2024-09-04 14:52:40|6662|6656|6667.6|6659.6|6671.1|6662.3|6662|6656|8
1725461570000|2024-09-04 14:52:50|6668.1|6662.1|6668.9|6660.9|6676.8|6664.8|6668.1|6658.4|10
1725461580000|2024-09-04 14:53:00|6666.1|6660.1|6667.8|6655.8|6667.8|6660.1|6657.9|6651.9|6
1725461590000|2024-09-04 14:53:10|6666.9|6654.9|6668.7|6656.7|6669.2|6658|6664.4|6654.7|0
1725461600000|2024-09-04 14:53:20|6668.9|6656.9|6659.7|6647.7|6668.9|6656.9|6659.7|6647.7|25
1725461610000|2024-09-04 14:53:30|6659.6|6647.6|6655.5|6649.5|6659.7|6650.1|6655.5|6647.4|12
1725461620000|2024-09-04 14:53:40|6655.6|6649.6|6649.3|6641.3|6656.8|6650.8|6649.3|6641.3|13
1725461630000|2024-09-04 14:53:50|6648.2|6640.2|6640.3|6634.3|6648.2|6640.4|6630.8|6622.8|17
1725461640000|2024-09-04 14:54:00|6640.5|6634.5|6637|6629|6641.9|6634.5|6634.6|6627|9
1725461650000|2024-09-04 14:54:10|6638.3|6626.3|6635.4|6627.4|6638.3|6628.2|6635.4|6626.3|2
1725461660000|2024-09-04 14:54:20|6635.6|6629.6|6647|6635|6647|6635|6634.6|6628|8
1725461670000|2024-09-04 14:54:30|6649|6637|6649|6637|6649|6637|6649|6637|1
1725461680000|2024-09-04 14:54:40|6656.8|6644.8|6658|6646|6658|6648.8|6655.5|6643.5|10
1725461690000|2024-09-04 14:54:50|6656.8|6644.8|6666.9|6654.9|6666.9|6654.9|6656.4|6644.4|8
1725461700000|2024-09-04 14:55:00|6661.9|6653.9|6660|6654|6661.9|6655|6659.5|6652.6|8
1725461710000|2024-09-04 14:55:10|6660.4|6654.4|6660.4|6654.4|6660.4|6654.4|6660.4|6654.4|0
1725461720000|2024-09-04 14:55:20|6662.8|6656.8|6667.2|6659.2|6670.5|6663.4|6662.8|6656.8|7
1725461730000|2024-09-04 14:55:30|6667.1|6659.1|6668.9|6662.9|6669.5|6662.9|6666.6|6655.6|4
1725461740000|2024-09-04 14:55:40|6669.1|6661.1|6669.7|6657.7|6669.9|6661.1|6668|6657.7|1
1725461750000|2024-09-04 14:55:50|6669.1|6661.1|6667.1|6659.1|6669.1|6661.1|6667.1|6659.1|0
1725461760000|2024-09-04 14:56:00|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|1
1725461770000|2024-09-04 14:56:10|6667.8|6661.8|6669.8|6663.8|6669.8|6663.8|6667|6661|9
1725461780000|2024-09-04 14:56:20|6668.5|6660.5|6668|6662|6668.5|6662|6667.6|6659.6|4
1725461790000|2024-09-04 14:56:30|6668.2|6660.2|6666.7|6658.7|6671.2|6665.2|6666.7|6657.5|25
1725461800000|2024-09-04 14:56:40|6659.3|6651.3|6668.4|6660.4|6668.8|6662.8|6659.3|6649.9|11
1725461810000|2024-09-04 14:56:50|6667.8|6661.8|6664.3|6658.3|6667.8|6661.8|6664.3|6658.3|3
1725461820000|2024-09-04 14:57:00|6659.9|6651.9|6666.2|6660.2|6666.2|6660.2|6657.2|6651.2|7
1725461830000|2024-09-04 14:57:10|6665.7|6659.7|6665.4|6659.4|6665.7|6659.7|6665.4|6659.4|0
1725461840000|2024-09-04 14:57:20|6665.8|6659.8|6668.7|6662.7|6669.5|6663.5|6665.6|6659.6|5
1725461850000|2024-09-04 14:57:30|6669.1|6663.1|6668.5|6660.5|6670.1|6663.1|6666|6658.1|1
1725461860000|2024-09-04 14:57:40|6669.9|6657.9|6666.4|6658.4|6670.3|6660.5|6666.4|6657.9|7
1725461870000|2024-09-04 14:57:50|6666.8|6658.8|6660.6|6652.6|6667|6659|6660.6|6650.4|9
1725461880000|2024-09-04 14:58:00|6662.2|6650.2|6649.2|6637.2|6662.2|6650.2|6645.6|6633.6|5
1725461890000|2024-09-04 14:58:10|6649.3|6637.3|6656.4|6644.4|6656.8|6644.8|6649.3|6637.3|6
1725461900000|2024-09-04 14:58:20|6653.6|6645.6|6661.3|6649.3|6661.4|6649.4|6653.6|6643.8|6
1725461910000|2024-09-04 14:58:30|6661.4|6649.4|6658.7|6646.7|6661.8|6651|6658.5|6646.7|2
1725461940000|2024-09-04 14:59:00|6658.3|6646.3|6665.6|6653.6|6665.6|6657.6|6653.2|6645.5|16
1725461950000|2024-09-04 14:59:10|6664.4|6656.4|6667.4|6661.4|6667.4|6661.4|6664.4|6656.4|4
1725461960000|2024-09-04 14:59:20|6667.3|6661.3|6668.9|6656.9|6668.9|6662.7|6667.3|6656.9|4
1725461970000|2024-09-04 14:59:30|6668.4|6656.4|6668|6662|6668.4|6662|6666.4|6656.4|4
1725461980000|2024-09-04 14:59:40|6668.4|6662.4|6678.7|6666.7|6682|6670.8|6668.4|6662.4|11
1725461990000|2024-09-04 14:59:50|6676.3|6664.3|6679.2|6667.2|6679.2|6667.4|6674.4|6662.4|0
1725462000000|2024-09-04 15:00:00|6679.3|6667.3|6670.6|6658.6|6679.3|6668.3|6670.6|6658.6|2
1725462010000|2024-09-04 15:00:10|6669.8|6657.8|6671.7|6659.7|6673.4|6663|6669|6657.8|5
1725462020000|2024-09-04 15:00:20|6673.7|6663.7|6672.6|6664.6|6673.7|6664.6|6668.5|6661.4|1
1725462030000|2024-09-04 15:00:30|6673.9|6661.9|6672.2|6660.2|6674|6664.7|6672.2|6660.2|2
1725462040000|2024-09-04 15:00:40|6669.2|6661.2|6669.7|6657.7|6669.7|6661.7|6669.2|6657.7|5
1725462060000|2024-09-04 15:01:00|6669.4|6657.4|6673.2|6661.2|6673.2|6661.2|6669.4|6657.4|1
1725462070000|2024-09-04 15:01:10|6670.4|6662.4|6666.4|6658.4|6670.4|6662.4|6666.4|6658.4|2
1725462080000|2024-09-04 15:01:20|6665.9|6657.9|6666.2|6658.2|6666.2|6658.2|6665.9|6657.9|2
1725462110000|2024-09-04 15:01:50|6672.3|6666.3|6677.5|6669.5|6678.7|6669.5|6672.3|6662|17
1725462120000|2024-09-04 15:02:00|6677.6|6669.6|6677.6|6665.6|6682.2|6672.9|6675.9|6665.6|4
1725462130000|2024-09-04 15:02:10|6681.4|6673.4|6679.5|6667.5|6681.7|6673.7|6679.4|6667.5|4
1725462140000|2024-09-04 15:02:20|6673.5|6665.5|6672.6|6664.6|6673.7|6666|6669.7|6657.7|4
1725462150000|2024-09-04 15:02:30|6674.5|6668.5|6676|6668|6677.3|6668.8|6673.8|6665.3|1
1725462160000|2024-09-04 15:02:40|6674.5|6668.5|6672.1|6664.1|6674.5|6668.5|6670.7|6664.1|5
1725462170000|2024-09-04 15:02:50|6672.5|6664.5|6674|6666|6675.5|6666.9|6672.5|6663.5|2
1725462180000|2024-09-04 15:03:00|6673.4|6665.4|6674.8|6662.8|6674.8|6668.2|6673.4|6662.8|1
1725462200000|2024-09-04 15:03:20|6672.9|6666.9|6681.2|6675.2|6683.1|6676.1|6672.9|6665.6|10
1725462210000|2024-09-04 15:03:30|6681.6|6675.6|6676.5|6670.5|6682.7|6675.6|6676.5|6670.5|4
1725462220000|2024-09-04 15:03:40|6678.6|6672.6|6682.6|6674.6|6686.5|6678.5|6678.6|6672.6|6
1725462230000|2024-09-04 15:03:50|6682.4|6676.4|6680|6674|6682.5|6676.4|6680|6674|4
1725462240000|2024-09-04 15:04:00|6680.1|6674.1|6679|6671|6680.1|6674.1|6677.5|6670.8|2
1725462250000|2024-09-04 15:04:10|6678.7|6672.7|6684.7|6676.7|6687.8|6676.7|6678.7|6672.7|4
1725462260000|2024-09-04 15:04:20|6687.6|6679.6|6691.2|6679.2|6692.4|6680.4|6687.6|6678.4|4
1725462270000|2024-09-04 15:04:30|6689.6|6681.6|6690.6|6682.6|6694|6683|6689.6|6679.2|3
1725462280000|2024-09-04 15:04:40|6686.9|6674.9|6685.7|6677.7|6687.3|6677.7|6685.3|6674.1|9
1725462290000|2024-09-04 15:04:50|6691.3|6679.3|6695.2|6683.2|6695.2|6683.5|6690.4|6679.3|3
1725462300000|2024-09-04 15:05:00|6692.7|6684.7|6692.6|6680.6|6693.5|6685.8|6689.8|6677.8|4
1725462310000|2024-09-04 15:05:10|6690.2|6682.2|6687.6|6675.6|6690.2|6682.2|6687.5|6675.6|3
1725462320000|2024-09-04 15:05:20|6686.8|6678.8|6682.1|6676.1|6687|6678.8|6682.1|6675|2
1725462330000|2024-09-04 15:05:30|6680.9|6674.9|6681.9|6675.9|6682.5|6676.2|6680.6|6674.4|8
1725462340000|2024-09-04 15:05:40|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|6681.8|6675.8|0
1725462350000|2024-09-04 15:05:50|6682.1|6676.1|6682.1|6676.1|6682.1|6676.1|6682.1|6676.1|2
1725462360000|2024-09-04 15:06:00|6684.5|6676.5|6683.1|6671.1|6685.1|6678.4|6679.2|6670.3|5
1725462370000|2024-09-04 15:06:10|6681.1|6673.1|6683.9|6671.9|6684.8|6673.1|6679.9|6669.9|8
1725462390000|2024-09-04 15:06:30|6684.2|6672.2|6683.8|6675.8|6684.2|6675.8|6683.8|6672.2|2
1725462400000|2024-09-04 15:06:40|6684.2|6676.2|6689|6681|6689.8|6681|6684.2|6676.2|4
1725462410000|2024-09-04 15:06:50|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|0
1725462420000|2024-09-04 15:07:00|6687.9|6681.9|6683.6|6675.6|6687.9|6681.9|6683.5|6675.5|7
1725462430000|2024-09-04 15:07:10|6682.2|6676.2|6680.3|6674.3|6683.5|6676.2|6677.9|6671.9|11
1725462440000|2024-09-04 15:07:20|6680.7|6674.7|6680.6|6674.6|6689.8|6678.5|6680.6|6674.5|7
1725462450000|2024-09-04 15:07:30|6678.4|6672.4|6678.9|6670.9|6678.9|6672.4|6677.8|6670.9|8
1725462460000|2024-09-04 15:07:40|6678.3|6672.3|6683.7|6675.7|6686.1|6675.7|6678.3|6672.1|7
1725462480000|2024-09-04 15:08:00|6684.3|6676.3|6687.9|6675.9|6691.8|6679.8|6684.3|6675.9|13
1725462490000|2024-09-04 15:08:10|6688.3|6676.3|6685.4|6677.4|6688.3|6677.4|6685.4|6675.8|0
1725462500000|2024-09-04 15:08:20|6686|6678|6686.4|6678.4|6694.3|6683.2|6685.8|6677|6
1725462510000|2024-09-04 15:08:30|6686.3|6678.3|6684.8|6678.8|6686.3|6678.8|6684.8|6678.3|0
1725462520000|2024-09-04 15:08:40|6684.3|6678.3|6683.4|6677.4|6685|6678.3|6683|6677|6
1725462530000|2024-09-04 15:08:50|6690.9|6678.9|6690.4|6682.4|6692.4|6682.8|6684.4|6675.8|9
1725462540000|2024-09-04 15:09:00|6690.8|6682.8|6696|6684|6696|6688.9|6689.2|6680.4|6
1725462550000|2024-09-04 15:09:10|6694.4|6686.4|6690.3|6682.3|6695|6688.4|6690.3|6682.3|5
1725462560000|2024-09-04 15:09:20|6689.2|6681.2|6696.9|6684.9|6696.9|6687.3|6687.8|6680|3
1725462580000|2024-09-04 15:09:40|6695.3|6687.3|6689.5|6681.5|6695.3|6687.3|6689.5|6680.4|2
1725462600000|2024-09-04 15:10:00|6692.4|6680.4|6687.8|6681.8|6692.4|6681.8|6687.8|6680|4
1725462610000|2024-09-04 15:10:10|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|6687.7|6681.7|1
1725462620000|2024-09-04 15:10:20|6692.2|6680.2|6692.6|6680.6|6692.6|6680.6|6692.2|6680.2|4
1725462630000|2024-09-04 15:10:30|6691.4|6683.4|6691.4|6683.4|6691.4|6683.4|6691.4|6683.4|0
1725462640000|2024-09-04 15:10:40|6691.6|6683.6|6692.5|6680.5|6692.6|6685.1|6691.1|6680.5|4
1725462650000|2024-09-04 15:10:50|6689.7|6681.7|6687.7|6681.7|6689.7|6681.7|6687.7|6681.7|0
1725462660000|2024-09-04 15:11:00|6687.9|6681.9|6687.9|6681.9|6688.7|6682.7|6687.9|6681.9|1
1725462690000|2024-09-04 15:11:30|6688.5|6682.5|6688.1|6682.1|6688.5|6682.5|6688.1|6682.1|0
1725462700000|2024-09-04 15:11:40|6688.5|6682.5|6688.1|6682.1|6688.9|6682.9|6688.1|6682.1|0
1725462710000|2024-09-04 15:11:50|6688.5|6682.5|6693.9|6681.9|6693.9|6682.5|6688.1|6681.9|5
1725462720000|2024-09-04 15:12:00|6693.8|6681.8|6687.4|6681.4|6693.8|6683|6687.4|6681.3|9
1725462730000|2024-09-04 15:12:10|6687.5|6681.5|6695.6|6687.6|6698.1|6687.6|6687.5|6681.5|7
1725462740000|2024-09-04 15:12:20|6695.2|6687.2|6699.6|6693.6|6699.6|6693.6|6695.2|6684.4|20
1725462750000|2024-09-04 15:12:30|6699.7|6693.7|6705.9|6693.9|6705.9|6693.9|6699.7|6692.7|2
1725462760000|2024-09-04 15:12:40|6703.8|6695.8|6704.9|6696.9|6704.9|6696.9|6703.8|6695.8|7
1725462770000|2024-09-04 15:12:50|6705.1|6699.1|6701.1|6693.1|6705.1|6699.1|6700.7|6692.7|2
1725462780000|2024-09-04 15:13:00|6700.7|6692.7|6699.9|6687.9|6700.7|6693|6693.8|6687.8|6
1725462790000|2024-09-04 15:13:10|6698.7|6686.7|6693.8|6687.8|6698.7|6688.4|6693.5|6686.7|0
1725462800000|2024-09-04 15:13:20|6694|6688|6697.1|6685.1|6697.1|6688|6691.7|6684.3|8
1725462810000|2024-09-04 15:13:30|6697.2|6685.2|6702.5|6690.5|6703.3|6691.3|6696|6685.2|1
1725462820000|2024-09-04 15:13:40|6700.1|6692.1|6699.5|6687.5|6700.1|6692.1|6699.5|6687.5|2
1725462840000|2024-09-04 15:14:00|6699.7|6687.7|6699.7|6687.7|6699.7|6687.7|6699.5|6687.5|1
1725462850000|2024-09-04 15:14:10|6697.9|6691.9|6704.2|6696.2|6705.5|6696.2|6697.9|6691.9|7
1725462870000|2024-09-04 15:14:30|6704.3|6696.3|6699.6|6691.6|6704.3|6698.1|6699.6|6689.9|9
1725462880000|2024-09-04 15:14:40|6702.7|6690.7|6700.8|6692.8|6702.7|6693.8|6699.8|6689.6|1
1725462890000|2024-09-04 15:14:50|6699.4|6691.4|6697.4|6691.4|6701.8|6691.7|6697.4|6689.8|0
1725462900000|2024-09-04 15:15:00|6700.6|6694.6|6697.3|6691.3|6701.6|6694.6|6697.3|6689.6|8
1725462910000|2024-09-04 15:15:10|6696.9|6690.9|6700.8|6692.8|6702|6692.8|6696.9|6689.8|4
1725462920000|2024-09-04 15:15:20|6700.6|6692.6|6701.7|6689.7|6701.8|6692.6|6694.5|6686.5|20
1725462930000|2024-09-04 15:15:30|6698.9|6690.9|6691.7|6685.7|6698.9|6691.5|6691.7|6683.9|2
1725462940000|2024-09-04 15:15:40|6697.5|6685.5|6698.7|6690.7|6701.5|6694.4|6695.9|6685.5|11
1725462950000|2024-09-04 15:15:50|6700|6688|6700|6692|6700.4|6693.4|6699.4|6688|3
1725462960000|2024-09-04 15:16:00|6699.9|6691.9|6697.5|6689.5|6700.7|6693.7|6697.5|6688.7|2
1725462970000|2024-09-04 15:16:10|6695.7|6689.7|6695.7|6689.7|6695.7|6689.7|6695.7|6689.7|0
1725462980000|2024-09-04 15:16:20|6693.9|6687.9|6695.8|6687.8|6700.2|6690.4|6693.9|6686.6|7
1725462990000|2024-09-04 15:16:30|6694.4|6688.4|6694.4|6688.4|6694.4|6688.4|6694.4|6688.4|0
1725463000000|2024-09-04 15:16:40|6694.8|6688.8|6688.9|6682.9|6694.8|6688.8|6688.9|6682.9|17
1725463010000|2024-09-04 15:16:50|6691.5|6683.5|6695.5|6689.5|6698.7|6689.5|6690.9|6683.5|9
1725463020000|2024-09-04 15:17:00|6696.2|6690.2|6693.2|6685.2|6698.7|6692.7|6693.2|6682.8|13
1725463030000|2024-09-04 15:17:10|6694.8|6682.8|6692.7|6686.7|6694.8|6686.7|6689.5|6682.8|6
1725463040000|2024-09-04 15:17:20|6692.8|6686.8|6690.8|6682.8|6692.8|6686.8|6689|6682.8|1
1725463050000|2024-09-04 15:17:30|6690.6|6682.6|6693|6685|6694.3|6687.3|6690.6|6682.3|10
1725463060000|2024-09-04 15:17:40|6692.4|6686.4|6689.9|6683.9|6693.2|6686.4|6689.9|6680.6|2
1725463070000|2024-09-04 15:17:50|6690.7|6684.7|6694.8|6682.8|6694.8|6684.7|6685.2|6679|8
1725463080000|2024-09-04 15:18:00|6694.9|6682.9|6692.4|6684.4|6694.9|6687.7|6691.7|6682.9|1
1725463090000|2024-09-04 15:18:10|6690.9|6684.9|6692|6686|6692|6686|6690.9|6684.9|1
1725463100000|2024-09-04 15:18:20|6691.8|6685.8|6691|6685|6691.8|6685.8|6691|6685|1
1725463120000|2024-09-04 15:18:40|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|0
1725463140000|2024-09-04 15:19:00|6691.2|6685.2|6693.3|6687.3|6695.1|6688|6691.2|6685.2|6
1725463150000|2024-09-04 15:19:10|6690.6|6682.6|6689.1|6683.1|6690.8|6683.1|6688.8|6682.6|4
1725463160000|2024-09-04 15:19:20|6689.2|6683.2|6692.1|6684.1|6692.1|6684.1|6689.2|6683.2|7
1725463170000|2024-09-04 15:19:30|6692.2|6684.2|6692.2|6684.2|6692.2|6684.2|6692.2|6684.2|0
1725463180000|2024-09-04 15:19:40|6690.3|6684.3|6692.8|6686.8|6694.2|6686.8|6689.9|6682.2|4
1725463190000|2024-09-04 15:19:50|6695|6689|6695.5|6689.5|6695.5|6689.5|6695|6689|4
1725463200000|2024-09-04 15:20:00|6695.4|6689.4|6689.2|6683.2|6695.4|6689.4|6689.2|6683.2|10
1725463210000|2024-09-04 15:20:10|6688.8|6682.8|6690.6|6684.6|6694.3|6684.6|6688.8|6682|4
1725463220000|2024-09-04 15:20:20|6691|6685|6690.5|6684.5|6691.1|6685|6690.5|6683.1|1
1725463230000|2024-09-04 15:20:30|6690.6|6684.6|6693.2|6685.2|6693.2|6685.2|6690.5|6684.5|2
1725463240000|2024-09-04 15:20:40|6693.3|6685.3|6693.3|6685.3|6693.3|6685.3|6693.3|6685.3|0
1725463250000|2024-09-04 15:20:50|6693.5|6687.5|6694.2|6688.2|6694.6|6688.6|6693.5|6687.5|3
1725463260000|2024-09-04 15:21:00|6694.4|6688.4|6692.2|6686.2|6694.4|6688.4|6692.2|6686.2|3
1725463270000|2024-09-04 15:21:10|6694.4|6688.4|6694.5|6688.5|6694.5|6688.5|6694.4|6688.4|5
1725463280000|2024-09-04 15:21:20|6694.4|6688.4|6694.4|6688.4|6694.4|6688.4|6694.4|6688.4|1
1725463300000|2024-09-04 15:21:40|6694.2|6688.2|6692.2|6684.2|6694.2|6688.2|6691.9|6683.9|3
1725463310000|2024-09-04 15:21:50|6690.7|6684.7|6687.9|6681.9|6690.7|6684.7|6687.7|6681.7|13
1725463320000|2024-09-04 15:22:00|6688.3|6682.3|6689|6683|6691.4|6685.3|6688.3|6682.3|11
1725463340000|2024-09-04 15:22:20|6689.8|6683.8|6690.7|6684.7|6690.7|6684.7|6689.8|6683.8|7
1725463350000|2024-09-04 15:22:30|6690.9|6684.9|6689.8|6683.8|6695.1|6685.7|6687.9|6681.9|5
1725463370000|2024-09-04 15:22:50|6690.4|6682.4|6690.5|6678.5|6690.5|6682.4|6686.6|6678.5|19
1725463380000|2024-09-04 15:23:00|6688.2|6682.2|6690.8|6684.8|6692.2|6684.8|6688.2|6681.6|3
1725463390000|2024-09-04 15:23:10|6692.2|6684.2|6696.5|6684.5|6696.5|6690.4|6690.8|6684.2|12
1725463400000|2024-09-04 15:23:20|6693.4|6685.4|6688.8|6682.8|6693.4|6685.4|6688.8|6682.8|3
1725463410000|2024-09-04 15:23:30|6688.7|6682.7|6691.5|6685.5|6695|6685.5|6687.2|6679.2|4
1725463420000|2024-09-04 15:23:40|6691.6|6683.6|6691.1|6685.1|6691.7|6685.1|6691.1|6683.6|2
1725463430000|2024-09-04 15:23:50|6691.6|6685.6|6696.3|6690.3|6696.3|6690.3|6691.6|6685.6|7
1725463440000|2024-09-04 15:24:00|6695.2|6689.2|6694.8|6686.8|6696.2|6689.2|6694.5|6683.9|7
1725463450000|2024-09-04 15:24:10|6694.4|6686.4|6697.6|6685.6|6697.6|6687.9|6692.5|6683.9|5
1725463460000|2024-09-04 15:24:20|6694.2|6686.2|6692.3|6686.3|6694.2|6686.3|6692.3|6686.2|0
1725463470000|2024-09-04 15:24:30|6694.7|6686.7|6690|6682|6697.5|6688.3|6690|6682|5
1725463480000|2024-09-04 15:24:40|6689.9|6681.9|6687.5|6679.5|6689.9|6681.9|6685.9|6674.8|11
1725463490000|2024-09-04 15:24:50|6688.6|6682.6|6690.2|6678.2|6694.4|6683.7|6688.6|6678.2|6
1725463500000|2024-09-04 15:25:00|6688.6|6680.6|6688.1|6676.1|6689.2|6681.2|6688.1|6676.1|4
1725463510000|2024-09-04 15:25:10|6686.6|6678.6|6676.6|6664.6|6687.8|6678.6|6676.6|6664.6|3
1725463520000|2024-09-04 15:25:20|6676.8|6664.8|6676.5|6670.5|6678.1|6670.5|6674.3|6664.8|3
1725463530000|2024-09-04 15:25:30|6676.1|6670.1|6676.1|6670.1|6676.5|6670.5|6676.1|6670.1|1
1725463540000|2024-09-04 15:25:40|6677.1|6671.1|6676.3|6670.3|6677.1|6671.1|6676.3|6670.3|0
1725463550000|2024-09-04 15:25:50|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|6676.4|6670.4|0
1725463560000|2024-09-04 15:26:00|6684.6|6672.6|6690|6678|6690|6679.2|6684.6|6672.6|6
1725463570000|2024-09-04 15:26:10|6689.2|6681.2|6688.7|6680.7|6689.2|6681.2|6688.7|6680.7|3
1725463580000|2024-09-04 15:26:20|6688.9|6682.9|6689.2|6683.2|6689.9|6683.2|6685.4|6673.4|9
1725463590000|2024-09-04 15:26:30|6689.3|6683.3|6690.1|6678.1|6690.1|6683.3|6688.6|6676.6|2
1725463600000|2024-09-04 15:26:40|6687.6|6675.6|6686.8|6678.8|6688.9|6678.8|6686.8|6675.6|1
1725463610000|2024-09-04 15:26:50|6688|6676|6689.2|6677.2|6689.2|6678.8|6686.8|6676|0
1725463620000|2024-09-04 15:27:00|6686|6678|6687.5|6675.5|6687.5|6678.4|6680.4|6673.2|4
1725463640000|2024-09-04 15:27:20|6686.6|6674.6|6685.8|6673.8|6686.6|6674.6|6685.8|6673.8|0
1725463650000|2024-09-04 15:27:30|6683.4|6675.4|6678.8|6670.8|6683.4|6675.4|6677.3|6669.2|4
1725463660000|2024-09-04 15:27:40|6678.6|6672.6|6677.2|6669.2|6682.5|6674.5|6676.8|6668.8|3
1725463670000|2024-09-04 15:27:50|6676.3|6668.3|6677.2|6669.2|6677.2|6669.2|6676.3|6668.3|0
1725463680000|2024-09-04 15:28:00|6676.6|6670.6|6681.1|6675.1|6682.7|6675.1|6676.6|6669.2|5
1725463690000|2024-09-04 15:28:10|6680.9|6674.9|6680.1|6674.1|6681.5|6674.9|6680.1|6673.5|3
1725463720000|2024-09-04 15:28:40|6679.8|6673.8|6675.3|6667.3|6679.8|6673.8|6674.8|6667|8
1725463730000|2024-09-04 15:28:50|6675.6|6667.6|6676.7|6668.7|6680|6670.5|6675.6|6666.6|0
1725463740000|2024-09-04 15:29:00|6676.8|6668.8|6675.3|6667.3|6678.2|6670.8|6673.9|6666.2|10
1725463750000|2024-09-04 15:29:10|6675.2|6667.2|6673.3|6667.3|6675.2|6667.8|6673.3|6667.2|5
1725463760000|2024-09-04 15:29:20|6673.7|6667.7|6675.4|6667.4|6678.8|6671.3|6673.7|6666.7|18
1725463770000|2024-09-04 15:29:30|6673.6|6667.6|6680.6|6674.6|6681.3|6674.6|6670.8|6664|15
1725463780000|2024-09-04 15:29:40|6681|6675|6684.5|6672.5|6686.1|6678.3|6680.6|6672.5|4
1725463790000|2024-09-04 15:29:50|6683.3|6675.3|6682.8|6674.8|6683.3|6675.3|6678.8|6672.2|6
1725463800000|2024-09-04 15:30:00|6682.4|6674.4|6680.5|6672.5|6683.2|6674.4|6677.7|6669.7|0
1725463810000|2024-09-04 15:30:10|6681|6675|6681.8|6673.8|6683.1|6675.7|6680.6|6671|2
1725463820000|2024-09-04 15:30:20|6680.2|6674.2|6674.2|6668.2|6681.6|6674.2|6674.2|6668.2|3
1725463830000|2024-09-04 15:30:30|6673.8|6667.8|6676.3|6670.3|6676.9|6670.7|6673.8|6667.5|0
1725463840000|2024-09-04 15:30:40|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|0
1725463850000|2024-09-04 15:30:50|6676.6|6670.6|6676.2|6670.2|6676.6|6670.6|6676.2|6670.2|3
1725463860000|2024-09-04 15:31:00|6680.4|6672.4|6675.2|6669.2|6680.4|6672.4|6675.2|6667.9|6
1725463870000|2024-09-04 15:31:10|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|0
1725463880000|2024-09-04 15:31:20|6676.1|6670.1|6681.8|6673.8|6683.3|6676.4|6674.4|6668.4|10
1725463890000|2024-09-04 15:31:30|6681.2|6673.2|6685.7|6677.7|6688.1|6680.2|6681.2|6673.2|2
1725463900000|2024-09-04 15:31:40|6688.1|6676.1|6685.4|6679.4|6688.1|6679.4|6685|6676.1|0
1725463910000|2024-09-04 15:31:50|6694.8|6682.8|6692.3|6680.3|6696.4|6684.4|6692.3|6680.3|8
1725463920000|2024-09-04 15:32:00|6692.2|6680.2|6683.6|6675.6|6692.2|6680.2|6683.6|6675.6|0
1725463930000|2024-09-04 15:32:10|6683.2|6675.2|6688.3|6676.3|6688.9|6676.9|6683.2|6675.2|3
1725463940000|2024-09-04 15:32:20|6687.1|6679.1|6688.7|6680.7|6688.7|6680.7|6687.1|6679.1|0
1725463950000|2024-09-04 15:32:30|6686.8|6680.8|6682.9|6676.9|6686.8|6680.8|6682.9|6676.6|2
1725463960000|2024-09-04 15:32:40|6682.6|6676.6|6682.7|6676.7|6683.2|6677.2|6682.2|6674.5|2
1725463970000|2024-09-04 15:32:50|6682.8|6674.8|6675.4|6667.4|6682.8|6676|6675.4|6667.1|14
1725463980000|2024-09-04 15:33:00|6676.2|6669.4|6680.1|6674.1|6683.6|6676|6676.2|6669.4|2
1725463990000|2024-09-04 15:33:10|6680.3|6674.3|6684.6|6676.6|6685.4|6678.4|6680.3|6671.9|3
1725464000000|2024-09-04 15:33:20|6680.7|6678.6|6681.1|6673.1|6683.1|6678.6|6680.7|6671.1|13
1725464010000|2024-09-04 15:33:30|6681.5|6673.5|6681.1|6673.1|6681.5|6675.3|6679.7|6673.1|1
1725464020000|2024-09-04 15:33:40|6680.6|6672.6|6679.8|6673.8|6680.6|6673.8|6679.8|6672.1|0
1725464030000|2024-09-04 15:33:50|6680|6674|6672.1|6660.1|6686.2|6678.2|6672.1|6660.1|15
1725464040000|2024-09-04 15:34:00|6669.1|6661.1|6667.6|6661.6|6672.1|6661.6|6667.6|6660.1|20
1725464050000|2024-09-04 15:34:10|6668.4|6662.4|6673|6665|6674|6665.6|6668.4|6661.6|8
1725464060000|2024-09-04 15:34:20|6673.1|6665.1|6674.4|6666.4|6676.7|6668.9|6672.5|6664|5
1725464070000|2024-09-04 15:34:30|6674.5|6666.5|6672.3|6664.3|6674.5|6668.1|6672.3|6661.6|14
1725464080000|2024-09-04 15:34:40|6674.3|6666.3|6668|6656|6676|6666.3|6666|6656|10
1725464090000|2024-09-04 15:34:50|6666.3|6658.3|6669.8|6661.8|6669.8|6661.8|6666|6656|27
1725464100000|2024-09-04 15:35:00|6674.4|6666.4|6669.6|6657.6|6676.8|6666.4|6666.7|6657.6|17
1725464110000|2024-09-04 15:35:10|6669.7|6657.7|6667.3|6659.3|6673.3|6662.5|6665.8|6657.7|15
1725464120000|2024-09-04 15:35:20|6665.5|6659.5|6675|6667|6676.2|6667|6665.5|6659.5|13
1725464130000|2024-09-04 15:35:30|6675.1|6667.1|6673|6667|6681.3|6673.7|6672.8|6664.3|6
1725464140000|2024-09-04 15:35:40|6672.8|6666.8|6678.9|6670.9|6679.4|6671.5|6672.8|6666.8|3
1725464150000|2024-09-04 15:35:50|6676.2|6670.2|6673.9|6665.9|6677.4|6670.4|6673.9|6665.1|3
1725464160000|2024-09-04 15:36:00|6674.7|6666.7|6674.5|6668.5|6675.1|6668.9|6674.5|6666.7|4
1725464170000|2024-09-04 15:36:10|6678.8|6670.8|6680.2|6668.2|6681.9|6672.7|6677.8|6668.2|3
1725464180000|2024-09-04 15:36:20|6679.3|6673.3|6677.1|6669.1|6680.2|6673.3|6676.8|6668.2|2
1725464190000|2024-09-04 15:36:30|6676.9|6668.9|6676.7|6670.7|6676.9|6670.7|6676.7|6668.9|0
1725464200000|2024-09-04 15:36:40|6676.9|6670.9|6680.1|6672.1|6680.1|6672.1|6676.9|6670.9|5
1725464210000|2024-09-04 15:36:50|6679.9|6671.9|6680|6674|6680|6674|6679.8|6671.9|1
1725464220000|2024-09-04 15:37:00|6679.5|6673.5|6678.4|6672.4|6681.1|6673.5|6673.5|6667.3|9
1725464230000|2024-09-04 15:37:10|6677.5|6671.5|6678.4|6672.4|6678.5|6672.5|6677.5|6671.5|0
1725464240000|2024-09-04 15:37:20|6677.4|6671.4|6679.8|6671.8|6679.8|6671.8|6677.2|6671.2|6
1725464250000|2024-09-04 15:37:30|6680.1|6674.1|6679.7|6671.7|6681|6674.4|6679.3|6669|6
1725464260000|2024-09-04 15:37:40|6679.1|6673.1|6678.2|6672.2|6679.1|6673.1|6678.2|6672.2|3
1725464270000|2024-09-04 15:37:50|6678.6|6672.6|6679.1|6671.1|6680.7|6673.7|6677.3|6668.7|7
1725464280000|2024-09-04 15:38:00|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|0
1725464290000|2024-09-04 15:38:10|6676.9|6670.9|6672|6664|6676.9|6670.9|6672|6662.9|6
1725464300000|2024-09-04 15:38:20|6670.6|6664.6|6676.4|6664.4|6676.4|6667.6|6670.4|6664.4|5
1725464310000|2024-09-04 15:38:30|6674.7|6666.7|6675.1|6667.1|6675.1|6667.1|6674.7|6666.7|0
1725464320000|2024-09-04 15:38:40|6674.5|6668.5|6678.7|6672.7|6680.2|6672.7|6674.5|6667.1|3
1725464330000|2024-09-04 15:38:50|6678.2|6672.2|6678.2|6672.2|6678.2|6672.2|6678.2|6672.2|0
1725464340000|2024-09-04 15:39:00|6684.3|6672.3|6685.7|6673.7|6685.7|6673.7|6684.3|6672.3|6
1725464350000|2024-09-04 15:39:10|6685.6|6673.6|6685.6|6673.6|6685.6|6673.6|6685.6|6673.6|0
1725464360000|2024-09-04 15:39:20|6683.2|6675.2|6675.2|6667.2|6683.2|6675.2|6673.4|6666.4|3
1725464370000|2024-09-04 15:39:30|6675.4|6667.4|6671.5|6663.5|6675.4|6667.8|6671.5|6663.5|3
1725464380000|2024-09-04 15:39:40|6669.5|6663.4|6668.2|6660.2|6671.5|6663.7|6666.1|6659|4
1725464390000|2024-09-04 15:39:50|6671.8|6663.8|6676.4|6668.4|6677|6669|6669.5|6662.9|7
1725464400000|2024-09-04 15:40:00|6676.6|6668.6|6681.9|6669.9|6681.9|6671.7|6676.6|6667.5|0
1725464410000|2024-09-04 15:40:10|6677.9|6671.9|6677.5|6671.5|6682.1|6671.9|6677.5|6670.1|1
1725464420000|2024-09-04 15:40:20|6677.9|6671.9|6671.1|6665.1|6678.8|6671.9|6669.2|6659.6|5
1725464430000|2024-09-04 15:40:30|6672.9|6664.9|6671.1|6665.1|6672.9|6665.1|6671.1|6664.9|3
1725464440000|2024-09-04 15:40:40|||||||||1
1725464450000|2024-09-04 15:40:50|6670.7|6664.7|6671.8|6665.8|6673.9|6665.9|6668.1|6660.1|5
1725464460000|2024-09-04 15:41:00|6672.8|6666.8|6670.2|6664.2|6672.8|6666.8|6670.1|6662.1|2
1725464470000|2024-09-04 15:41:10|6670|6664|6672.4|6664.4|6672.4|6664.5|6669.2|6659.6|3
1725464480000|2024-09-04 15:41:20|6671|6665|6672.7|6664.7|6672.7|6665|6670.5|6664.5|1
1725464490000|2024-09-04 15:41:30|6670|6662|6671.9|6659.9|6671.9|6662|6666.8|6657.6|2
1725464500000|2024-09-04 15:41:40|6667.7|6661.7|6666.5|6658.5|6667.7|6661.7|6666.5|6658.5|5
1725464510000|2024-09-04 15:41:50|6666.7|6658.7|6666.2|6654.2|6667.3|6658.7|6666.2|6654.2|1
1725464520000|2024-09-04 15:42:00|6663.4|6655.4|6672.6|6660.6|6672.6|6662.1|6663.4|6655.4|14
1725464530000|2024-09-04 15:42:10|6673.3|6661.3|6673.3|6661.3|6673.3|6661.3|6673.3|6661.3|0
1725464540000|2024-09-04 15:42:20|6670.6|6662.6|6667.5|6661.5|6670.6|6664.4|6667.5|6661.5|3
1725464550000|2024-09-04 15:42:30|6667.6|6661.6|6666.7|6654.7|6668.4|6661.6|6665.2|6654|5
1725464560000|2024-09-04 15:42:40|6665.3|6659.3|6671.4|6659.4|6671.5|6663.8|6665.3|6659.3|4
1725464570000|2024-09-04 15:42:50|6670.6|6658.6|6666.2|6660.2|6670.6|6660.2|6666.2|6655.7|2
1725464580000|2024-09-04 15:43:00|6666|6658|6668.5|6662.5|6668.5|6662.5|6665.2|6657.8|1
1725464590000|2024-09-04 15:43:10|6668|6660|6666.1|6658.1|6668.5|6660|6666.1|6655.3|2
1725464600000|2024-09-04 15:43:20|6667.2|6655.2|6667.1|6661.1|6668.1|6661.1|6665.6|6654.8|1
1725464610000|2024-09-04 15:43:30|6666.7|6660.7|6669.6|6663.6|6670|6664|6666.7|6660.6|5
1725464620000|2024-09-04 15:43:40|6668.7|6662.7|6667|6661|6668.7|6662.7|6667|6661|4
1725464630000|2024-09-04 15:43:50|6667.4|6661.4|6665.8|6657.8|6667.4|6661.4|6664.4|6656.4|10
1725464640000|2024-09-04 15:44:00|6667.1|6655.1|6666.7|6654.7|6668.6|6659.5|6662.5|6654.3|10
1725464650000|2024-09-04 15:44:10|6663.5|6655.5|6662.8|6656.8|6666.4|6657.4|6662.8|6654.4|2
1725464660000|2024-09-04 15:44:20|6663.5|6655.5|6666.2|6658.2|6666.2|6658.2|6663.4|6655.4|2
1725464670000|2024-09-04 15:44:30|6666.3|6658.3|6668.3|6662.3|6668.9|6662.9|6666.3|6658.3|9
1725464680000|2024-09-04 15:44:40|6668.4|6662.4|6668.3|6660.3|6668.7|6662.4|6662.5|6655.1|10
1725464690000|2024-09-04 15:44:50|6668.7|6660.7|6666.7|6654.7|6668.7|6661.6|6662.7|6652|14
1725464700000|2024-09-04 15:45:00|6668.5|6656.5|6668.2|6662.2|6668.5|6662.2|6666.9|6656.5|5
1725464710000|2024-09-04 15:45:10|6668.1|6662.1|6666.8|6658.8|6668.1|6662.1|6665.9|6657.9|8
1725464720000|2024-09-04 15:45:20|6666|6658|6670.1|6658.1|6670.1|6658.9|6666|6658|4
1725464730000|2024-09-04 15:45:30|6669.9|6657.9|6668.1|6660.1|6669.9|6661.1|6668.1|6657.9|0
1725464740000|2024-09-04 15:45:40|6665.9|6659.9|6663.1|6655.1|6667.3|6659.9|6662|6652.9|10
1725464750000|2024-09-04 15:45:50|6663.3|6657.1|6669.7|6663.7|6669.7|6663.7|6662|6652.5|17
1725464760000|2024-09-04 15:46:00|6668.9|6662.9|6667.9|6661.9|6670.4|6662.9|6663.8|6656.9|16
1725464770000|2024-09-04 15:46:10|6668.1|6660.1|6669.3|6661.3|6670.5|6663.7|6667.9|6658.4|7
1725464780000|2024-09-04 15:46:20|6667.4|6661.4|6669.2|6661.2|6670|6664|6667.4|6661.1|14
1725464790000|2024-09-04 15:46:30|6668.6|6662.6|6664.9|6658.9|6669.1|6662.6|6664.9|6657.1|9
1725464800000|2024-09-04 15:46:40|6665|6657|6668.1|6656.1|6668.2|6660.6|6665|6655.8|16
1725464810000|2024-09-04 15:46:50|6665.7|6657.7|6661.4|6653.4|6667.3|6660.3|6660.2|6649.3|7
1725464820000|2024-09-04 15:47:00|6661.3|6653.3|6664.7|6656.7|6668.2|6660.6|6660.4|6652.5|11
1725464830000|2024-09-04 15:47:10|6662.9|6654.9|6664.1|6658.1|6664.1|6658.1|6662.3|6654.9|5
1725464840000|2024-09-04 15:47:20|6663.7|6657.7|6668.5|6662.5|6669.5|6663.5|6663.7|6657.7|11
1725464850000|2024-09-04 15:47:30|6668.1|6662.1|6668.2|6662.2|6669.2|6662.7|6667.8|6661.2|15
1725464860000|2024-09-04 15:47:40|6668.4|6662.4|6684.4|6672.4|6684.4|6672.4|6668.4|6662.4|16
1725464870000|2024-09-04 15:47:50|6682.1|6674.1|6688|6680|6692.7|6680.7|6676.6|6669.4|16
1725464880000|2024-09-04 15:48:00|6688.1|6680.1|6683.5|6675.5|6688.1|6680.6|6676.2|6667.3|59
1725464890000|2024-09-04 15:48:10|6683.3|6677.3|6688.6|6680.6|6691.2|6683.8|6683.3|6677.3|24
1725464900000|2024-09-04 15:48:20|6688.5|6680.5|6682.3|6676.3|6688.5|6680.7|6682.3|6676.3|22
1725464910000|2024-09-04 15:48:30|6681.5|6675.5|6685.4|6673.4|6685.7|6679.6|6680.8|6673.4|21
1725464920000|2024-09-04 15:48:40|6684.2|6676.2|6689.6|6683.6|6691.9|6685.2|6683.6|6675.1|27
1725464930000|2024-09-04 15:48:50|6689.1|6683.1|6688.1|6682.1|6689.7|6683.5|6685.7|6678.8|13
1725464940000|2024-09-04 15:49:00|6688.2|6682.2|6686.6|6674.6|6691.9|6685.9|6683.1|6673.9|68
1725464950000|2024-09-04 15:49:10|6686.1|6674.1|6682.6|6674.6|6690.8|6684.8|6682.6|6674.1|28
1725464960000|2024-09-04 15:49:20|6682.7|6676.6|6681.2|6675.2|6685|6679|6680.8|6674.8|25
1725464970000|2024-09-04 15:49:30|6680.8|6674.8|6666.1|6660.1|6680.8|6674.8|6665.8|6659.6|28
1725464980000|2024-09-04 15:49:40|6665.9|6659.9|6671.4|6663.4|6673|6663.4|6663.1|6654.2|41
1725464990000|2024-09-04 15:49:50|6671.8|6663.8|6662.8|6656.8|6671.8|6664.5|6660.9|6652.5|41
1725465000000|2024-09-04 15:50:00|6663|6657|6672.4|6664.4|6674.5|6667.7|6663|6653.9|16
1725465010000|2024-09-04 15:50:10|6670.9|6664.9|6671.7|6665.7|6672.4|6666.2|6670.1|6663.9|4
1725465020000|2024-09-04 15:50:20|6671.8|6665.8|6672.4|6666.4|6672.8|6666.8|6671.8|6665.8|13
1725465030000|2024-09-04 15:50:30|6672.2|6666.2|6671.9|6665.9|6672.3|6666.3|6671.3|6665.3|9
1725465040000|2024-09-04 15:50:40|6677.3|6665.3|6677.1|6665.1|6677.9|6668.5|6676.4|6665.1|4
1725465050000|2024-09-04 15:50:50|6677.3|6665.3|6674.4|6666.4|6677.3|6666.4|6672.2|6665.3|3
1725465060000|2024-09-04 15:51:00|6674.8|6666.8|6675.2|6669.2|6677.3|6669.4|6674.8|6666.8|0
1725465070000|2024-09-04 15:51:10|6675.9|6669.9|6677.9|6671.9|6677.9|6671.9|6675.9|6669.9|4
1725465080000|2024-09-04 15:51:20|6681.8|6673.8|6686.4|6678.4|6686.8|6678.8|6681.5|6673.8|2
1725465090000|2024-09-04 15:51:30|6686.2|6678.2|6688.6|6680.6|6690|6680.6|6686.2|6677.8|1
1725465100000|2024-09-04 15:51:40|6688.2|6680.2|6685.1|6679.1|6688.6|6681.1|6685.1|6679.1|4
1725465110000|2024-09-04 15:51:50|6681.8|6673.8|6676.2|6668.2|6681.8|6673.8|6676.2|6668.2|6
1725465120000|2024-09-04 15:52:00|6674.2|6666.2|6674.4|6668.4|6679.4|6669.4|6674.2|6664.8|0
1725465130000|2024-09-04 15:52:10|6674.9|6668.9|6686|6678|6689|6678|6674.9|6667.1|9
1725465140000|2024-09-04 15:52:20|6688.8|6676.8|6688.1|6680.1|6689.9|6680.3|6682.6|6673.1|1
1725465150000|2024-09-04 15:52:30|6688.2|6680.2|6687.9|6675.9|6688.5|6680.5|6686.1|6674.3|3
1725465160000|2024-09-04 15:52:40|6686.4|6678.4|6686.4|6678.4|6686.5|6678.5|6686.4|6678.4|3
1725465170000|2024-09-04 15:52:50|6686.7|6678.7|6685.6|6677.6|6687.9|6678.7|6685.6|6674.9|3
1725465180000|2024-09-04 15:53:00|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|6683.8|6677.8|0
1725465190000|2024-09-04 15:53:10|6683.5|6677.5|6684.3|6678.3|6685.7|6678.3|6683.5|6677.5|4
1725465200000|2024-09-04 15:53:20|6684.1|6678.1|6685.4|6679.4|6686|6679.4|6680.8|6671.9|13
1725465210000|2024-09-04 15:53:30|6685.6|6679.6|6686.1|6674.1|6686.1|6679.9|6682.1|6673.9|30
1725465220000|2024-09-04 15:53:40|6683.2|6675.2|6685.8|6677.8|6685.8|6677.8|6683.2|6675.2|3
1725465230000|2024-09-04 15:53:50|6686.1|6678.1|6696.2|6684.2|6696.2|6684.2|6685.8|6677.8|5
1725465240000|2024-09-04 15:54:00|6693.8|6685.8|6689.8|6683.8|6693.8|6687.6|6689.8|6683.8|2
1725465250000|2024-09-04 15:54:10|6690.2|6684.2|6688.4|6680.4|6690.3|6684.3|6687.5|6678.1|4
1725465260000|2024-09-04 15:54:20|6687.9|6679.9|6686.7|6678.7|6688.9|6679.9|6686.7|6676.7|0
1725465270000|2024-09-04 15:54:30|6685.2|6679.2|6685.2|6679.2|6685.2|6679.2|6685.2|6679.2|0
1725465280000|2024-09-04 15:54:40|6685.5|6679.5|6680|6668|6685.5|6679.5|6678.1|6666.1|5
1725465290000|2024-09-04 15:54:50|6680.1|6668.1|6676.9|6668.9|6681.9|6670.9|6676.6|6667.9|5
1725465300000|2024-09-04 15:55:00|6675.4|6669.4|6682.7|6670.7|6682.7|6670.7|6673.2|6666.4|7
1725465310000|2024-09-04 15:55:10|6684.1|6672.1|6677|6665|6684.1|6673.9|6677|6665|1
1725465320000|2024-09-04 15:55:20|6677.4|6665.4|6674.4|6666.4|6677.4|6666.4|6674.4|6665.4|0
1725465330000|2024-09-04 15:55:30|6675.1|6667.1|6678.9|6670.9|6681.7|6670.9|6675.1|6667.1|1
1725465340000|2024-09-04 15:55:40|6678.6|6670.6|6678.6|6670.6|6678.6|6670.6|6678.6|6670.6|0
1725465350000|2024-09-04 15:55:50|6676.7|6670.7|6676.7|6670.7|6676.7|6670.7|6676.7|6670.7|0
1725465370000|2024-09-04 15:56:10|6677.1|6671.1|6677.1|6671.1|6677.1|6671.1|6677.1|6671.1|0
1725465400000|2024-09-04 15:56:40|6676.6|6670.6|6687.4|6675.4|6687.4|6675.4|6676.6|6670.6|5
1725465410000|2024-09-04 15:56:50|6686.9|6678.9|6689.7|6677.7|6690.5|6680.1|6686.9|6677.7|0
1725465420000|2024-09-04 15:57:00|6689.3|6681.3|6693.4|6685.4|6694.2|6685.9|6689.3|6681.3|5
1725465430000|2024-09-04 15:57:10|6692.9|6684.9|6685.2|6677.2|6693.2|6685.4|6685.2|6677.2|3
1725465440000|2024-09-04 15:57:20|6683.8|6677.8|6683.7|6677.7|6683.8|6677.8|6683.2|6677.2|1
1725465450000|2024-09-04 15:57:30|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|6683.5|6677.5|13
1725465460000|2024-09-04 15:57:40|6681.5|6675.5|6683.2|6675.2|6683.2|6675.6|6681.5|6675|1
1725465470000|2024-09-04 15:57:50|6681.5|6675.5|6682.3|6674.3|6683.5|6675.5|6674.6|6664.5|6
1725465480000|2024-09-04 15:58:00|6683.5|6671.5|6681.3|6673.3|6683.5|6674|6679.4|6671.1|0
1725465500000|2024-09-04 15:58:20|6682.2|6674.2|6688.6|6680.6|6689.7|6680.6|6682.2|6674.2|13
1725465510000|2024-09-04 15:58:30|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|6688.2|6682.2|0
1725465520000|2024-09-04 15:58:40|6688|6682|6688|6682|6688|6682|6688|6682|0
1725465530000|2024-09-04 15:58:50|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|6688.4|6682.4|0
1725465540000|2024-09-04 15:59:00|6688.5|6682.5|6694.1|6688.1|6694.8|6688.8|6688.5|6682.5|4
1725465550000|2024-09-04 15:59:10|6694.4|6688.4|6702.5|6690.5|6702.5|6690.5|6694.4|6688.2|6
1725465560000|2024-09-04 15:59:20|6701.5|6693.5|6694.1|6682.1|6701.5|6694|6692.6|6680.6|7
1725465570000|2024-09-04 15:59:30|6693.9|6681.9|6690.8|6682.8|6693.9|6682.8|6690.8|6681.9|0
1725465580000|2024-09-04 15:59:40|6691|6683|6688.8|6682.8|6691|6683|6688.8|6682.8|0
1725465590000|2024-09-04 15:59:50|6687|6679|6690.3|6682.3|6694.3|6684.7|6686.9|6678.9|8
1725465610000|2024-09-04 16:00:10|6690.1|6682.1|6689.1|6681.1|6690.1|6682.1|6689.1|6681.1|1
1725465630000|2024-09-04 16:00:30|6689.4|6681.4|6689.4|6681.4|6689.4|6681.4|6689.4|6681.4|0
1725465640000|2024-09-04 16:00:40|6689.6|6681.6|6689.6|6681.6|6689.6|6681.6|6689.6|6681.6|2
1725465650000|2024-09-04 16:00:50|6689.2|6681.2|6687.6|6681.6|6689.2|6681.6|6687.6|6681|0
1725465670000|2024-09-04 16:01:10|6687.8|6681.8|6687.8|6681.8|6688.2|6682.2|6687.8|6681.8|1
1725465690000|2024-09-04 16:01:30|6687.9|6681.9|6687.9|6681.9|6687.9|6681.9|6687.9|6681.9|0
1725465700000|2024-09-04 16:01:40|6688.2|6682.2|6691|6683|6693.3|6683|6688.2|6680.4|1
1725465710000|2024-09-04 16:01:50|6691.3|6683.3|6697|6685|6697|6685.3|6691.3|6682.1|0
1725465720000|2024-09-04 16:02:00|6695.7|6687.7|6693.8|6687.8|6695.7|6687.8|6693.6|6687.6|0
1725465730000|2024-09-04 16:02:10|6693.7|6687.7|6695.1|6687.1|6695.1|6688.6|6693.7|6687.1|3
1725465740000|2024-09-04 16:02:20|||||||||1
1725465750000|2024-09-04 16:02:30|6695|6687|6693.5|6687.5|6695|6687.5|6693.5|6687|0
1725465790000|2024-09-04 16:03:10|6692.7|6680.7|6689.3|6681.3|6692.7|6681.3|6689.3|6680.7|5
1725465800000|2024-09-04 16:03:20|6687.4|6681.4|6686|6678|6692.6|6682.4|6683.9|6677.9|3
1725465810000|2024-09-04 16:03:30|6685.9|6677.9|6684.9|6676.9|6687.7|6678.5|6684.4|6675.7|2
1725465820000|2024-09-04 16:03:40|6685.1|6677.1|6685.1|6677.1|6685.1|6677.1|6685.1|6677.1|0
1725465830000|2024-09-04 16:03:50|6687.9|6675.9|6684|6676|6687.9|6677|6684|6675.9|0
1725465840000|2024-09-04 16:04:00|6684.1|6676.1|6684.4|6672.4|6684.4|6676.1|6684.1|6672.4|1
1725465850000|2024-09-04 16:04:10|6684.2|6672.2|6684.2|6672.2|6684.2|6672.2|6684.2|6672.2|0
1725465860000|2024-09-04 16:04:20|6685|6673|6686.4|6674.4|6686.4|6675.9|6683.8|6673|0
1725465880000|2024-09-04 16:04:40|6683.5|6675.5|6688.4|6680.4|6688.4|6682.2|6683.4|6675.4|2
1725465890000|2024-09-04 16:04:50|6688|6680|6686.6|6680.6|6688|6680.6|6686.6|6680|0
1725465910000|2024-09-04 16:05:10|6686.7|6680.7|6682.8|6674.8|6686.7|6680.7|6682.8|6674.8|2
1725465930000|2024-09-04 16:05:30|6681.9|6673.9|6681.9|6673.9|6681.9|6673.9|6681.9|6673.9|0
1725465940000|2024-09-04 16:05:40|6681.5|6673.5|6679.5|6673.5|6681.5|6673.5|6679.5|6673.5|0
1725465950000|2024-09-04 16:05:50|6679.2|6673.2|6677.1|6669.1|6681|6673.2|6676.7|6668.7|3
1725465960000|2024-09-04 16:06:00|6679.9|6667.9|6677|6671|6681.7|6671.2|6675.3|6667.7|2
1725465970000|2024-09-04 16:06:10|6674.7|6668.7|6681.5|6669.5|6681.8|6675.5|6674.7|6668.7|2
1725465980000|2024-09-04 16:06:20|6681|6673|6681.5|6669.5|6681.7|6673.7|6681|6669.5|0
1725465990000|2024-09-04 16:06:30|6679.4|6671.4|6675.3|6669.3|6682.2|6671.7|6675.3|6667.9|0
1725466000000|2024-09-04 16:06:40|6677.1|6669.1|6675.3|6669.3|6677.1|6669.4|6675.3|6669.1|0
1725466020000|2024-09-04 16:07:00|6675.2|6669.2|6675.2|6669.2|6675.2|6669.2|6675.2|6669.2|0
1725466030000|2024-09-04 16:07:10|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|6675.3|6669.3|0
1725466050000|2024-09-04 16:07:30|6675.5|6669.5|6674.3|6668.3|6675.5|6669.5|6674.3|6668.3|0
1725466110000|2024-09-04 16:08:30|6673.8|6667.8|6675.3|6669.3|6675.3|6669.3|6673.8|6667.8|4
1725466120000|2024-09-04 16:08:40|6675|6669|6675|6669|6675|6669|6675|6669|0
1725466140000|2024-09-04 16:09:00|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|0
1725466160000|2024-09-04 16:09:20|6677.6|6671.6|6677.2|6669.2|6677.6|6671.6|6677.2|6669.2|10
1725466170000|2024-09-04 16:09:30|6677.6|6669.6|6676|6670|6680.1|6674.1|6676|6669.6|3
1725466180000|2024-09-04 16:09:40|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|6675.9|6669.9|0
1725466200000|2024-09-04 16:10:00|6676|6670|6681.5|6669.5|6681.5|6670|6672.1|6662.5|8
1725466210000|2024-09-04 16:10:10|6680.4|6672.4|6683|6671|6683|6674.3|6680.3|6671|0
1725466220000|2024-09-04 16:10:20|6682.4|6670.4|6682.5|6670.5|6684.1|6672.1|6682.4|6670.4|2
1725466230000|2024-09-04 16:10:30|6679.6|6671.6|6687.9|6675.9|6689.5|6680.1|6679.6|6670|5
1725466240000|2024-09-04 16:10:40|6686.3|6678.3|6686.1|6680.1|6686.7|6680.1|6685.9|6678.3|1
1725466250000|2024-09-04 16:10:50|6686.8|6678.8|6686.2|6680.2|6686.8|6680.2|6686.2|6678.8|0
1725466260000|2024-09-04 16:11:00|6686.8|6678.8|6686.4|6674.4|6686.8|6678.8|6686.4|6674.4|0
1725466270000|2024-09-04 16:11:10|6686.3|6674.3|6686.3|6674.3|6686.3|6674.3|6686.3|6674.3|0
1725466310000|2024-09-04 16:11:50|6685|6677|6685.2|6679.2|6685.2|6679.2|6685|6677|0
1725466320000|2024-09-04 16:12:00|6686|6680|6684.9|6678.9|6686|6680|6684.9|6673.9|1
1725466330000|2024-09-04 16:12:10|6685.1|6677.1|6685.3|6679.3|6685.7|6679.7|6684.9|6677.1|0
1725466340000|2024-09-04 16:12:20|6685.7|6679.7|6683.8|6675.8|6687.9|6679.7|6683.8|6674.3|0
1725466350000|2024-09-04 16:12:30|6683.3|6675.3|6683.3|6675.3|6683.3|6675.3|6683.3|6675.3|0
1725466380000|2024-09-04 16:13:00|6683.4|6675.4|6683.4|6675.4|6683.4|6675.4|6683.4|6675.4|0
1725466390000|2024-09-04 16:13:10|6683.6|6675.6|6677.1|6671.1|6683.6|6677|6677.1|6671|7
1725466400000|2024-09-04 16:13:20|6677|6671|6680|6672|6683.1|6672|6677|6669.6|3
1725466410000|2024-09-04 16:13:30|||||||||110
1725466440000|2024-09-04 16:14:00|6678.6|6670.6|6678.6|6670.6|6678.6|6670.6|6678.6|6670.6|0
1725466500000|2024-09-04 16:15:00|6677.1|6671.1|6687|6675|6687|6678.6|6675.5|6669|7
1725466510000|2024-09-04 16:15:10|6685.5|6673.5|6686.2|6674.2|6686.6|6677.2|6678.8|6672.8|5
1725466520000|2024-09-04 16:15:20|6683.2|6675.2|6677.3|6669.3|6683.2|6675.2|6677.3|6668.3|6
1725466530000|2024-09-04 16:15:30|6677|6669|6677.4|6669.4|6681.4|6669.4|6677|6668.2|2
1725466600000|2024-09-04 16:16:40|6677.8|6669.8|6678.4|6670.4|6678.4|6670.4|6677.8|6669.8|0
1725466610000|2024-09-04 16:16:50|6677.4|6669.4|6677.4|6669.4|6677.4|6669.4|6677.4|6669.4|0
1725466620000|2024-09-04 16:17:00|6677.8|6669.8|6678|6672|6678|6672|6677.4|6669.4|3
1725466630000|2024-09-04 16:17:10|6678.6|6670.6|6678.2|6670.2|6678.6|6670.6|6678.2|6670.2|0
1725466650000|2024-09-04 16:17:30|6676.4|6670.4|6676.7|6670.7|6677.3|6671.3|6676.4|6670.4|0
1725466660000|2024-09-04 16:17:40|6677.1|6671.1|6677.9|6665.9|6677.9|6671.1|6675.1|6664.8|3
1725466670000|2024-09-04 16:17:50|6676.7|6668.7|6678.8|6666.8|6678.8|6670.5|6676.7|6666.8|2
1725466680000|2024-09-04 16:18:00|6677.4|6669.4|6677.4|6669.4|6677.4|6669.4|6677.4|6669.4|2
1725466690000|2024-09-04 16:18:10|6676.6|6668.6|6676.6|6668.6|6676.6|6668.6|6676.6|6668.6|0
1725466710000|2024-09-04 16:18:30|6676.5|6668.5|6675|6669|6676.5|6669|6674.8|6668.5|0
1725466740000|2024-09-04 16:19:00|6684.1|6676.1|6680.9|6668.9|6684.1|6676.1|6679.5|6667.5|3
1725466750000|2024-09-04 16:19:10|6682.5|6670.5|6680.5|6668.5|6682.5|6670.5|6680.5|6668.5|0
1725466770000|2024-09-04 16:19:30|6680.8|6668.8|6680.8|6668.8|6680.8|6668.8|6680.8|6668.8|0
1725466800000|2024-09-04 16:20:00|6678|6670|6671.4|6665.4|6678|6670.2|6671.4|6665.4|1
1725466810000|2024-09-04 16:20:10|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|6671.5|6665.5|0
1725466840000|2024-09-04 16:20:40|6671.4|6665.4|6671|6665|6671.4|6665.4|6667.9|6661.9|4
1725466860000|2024-09-04 16:21:00|6671.1|6665.1|6675.7|6669.7|6675.7|6669.7|6671.1|6665.1|2
1725466870000|2024-09-04 16:21:10|6677.1|6669.1|6681.6|6669.6|6682.1|6675.5|6676.5|6669.1|2
1725466880000|2024-09-04 16:21:20|6679.7|6671.7|6681.7|6673.7|6683.1|6674.1|6679.7|6671.1|0
1725466890000|2024-09-04 16:21:30|6679.7||6679.7||6679.7||6679.7||0
1725466900000|2024-09-04 16:21:40|6677.3|6671.3|6676.4|6668.4|6677.3|6671.3|6676.4|6668.4|1
1725466910000|2024-09-04 16:21:50|6674.9|6668.9|6677|6669|6680.2|6669.1|6674.4|6668.2|1
1725466920000|2024-09-04 16:22:00|6675.1|6669.1|6676.9|6670.9|6676.9|6670.9|6675.1|6669.1|0
1725466930000|2024-09-04 16:22:10|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|0
1725466950000|2024-09-04 16:22:30|6677|6671|6677|6671|6677|6671|6677|6671|0
1725466990000|2024-09-04 16:23:10|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|0
1725467000000|2024-09-04 16:23:20|6676.7|6670.7|6676.5|6670.5|6676.7|6670.7|6676.5|6670.5|0
1725467040000|2024-09-04 16:24:00|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|3
1725467050000|2024-09-04 16:24:10|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|6673.9|6667.9|0
1725467060000|2024-09-04 16:24:20|6673.5|6667.5|6675.9|6667.9|6676.4|6668.3|6672.7|6664.4|10
1725467070000|2024-09-04 16:24:30|6676|6668|6676.3|6664.3|6676.3|6668|6673.9|6664.3|0
1725467080000|2024-09-04 16:24:40|6676.4|6664.4|6676.4|6664.4|6676.4|6664.4|6676.4|6664.4|0
1725467100000|2024-09-04 16:25:00|6675.2|6667.2|6671.3|6665.3|6678.3|6670.3|6671.3|6664.3|4
1725467140000|2024-09-04 16:25:40|6671|6663|6674.3|6666.3|6677.9|6667.1|6671|6663|6
1725467150000|2024-09-04 16:25:50|6674.1|6668.1|6674.2|6666.2|6679.9|6670.4|6674.1|6666.2|1
1725467160000|2024-09-04 16:26:00|6674.3|6666.3|6672.4|6666.4|6674.3|6666.8|6672.4|6666.2|0
1725467170000|2024-09-04 16:26:10|6672.2|6666.2|6674.7|6668.7|6674.9|6668.7|6672.2|6666.2|2
1725467230000|2024-09-04 16:27:10|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|6675.5|6669.5|0
1725467240000|2024-09-04 16:27:20|6676|6670|6677.3|6671.3|6681.9|6671.4|6676|6669.9|3
1725467250000|2024-09-04 16:27:30|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|0
1725467260000|2024-09-04 16:27:40|6674|6662|6668.7|6662.7|6674|6663.3|6668.7|6662|8
1725467270000|2024-09-04 16:27:50|6668.3|6662.3|6674.3|6666.3|6675.8|6666.3|6668.3|6662.1|3
1725467280000|2024-09-04 16:28:00|6674.4|6666.4|6672.5|6664.5|6677.3|6666.5|6672.5|6664.5|1
1725467300000|2024-09-04 16:28:20|6670.9|6662.9|6670.6|6662.6|6670.9|6663|6669|6662.6|0
1725467310000|2024-09-04 16:28:30|6670.7|6662.7|6668.9|6662.9|6670.7|6662.9|6668.9|6662.7|0
1725467320000|2024-09-04 16:28:40|6668.8|6662.8|6668.8|6662.8|6668.8|6662.8|6668.8|6662.8|0
1725467370000|2024-09-04 16:29:30|6668.7|6662.7|6668.7|6662.7|6668.7|6662.7|6668.7|6662.7|0
1725467390000|2024-09-04 16:29:50|6670.2|6664.2|6674.7|6662.7|6676.6|6666.9|6669.6|6661.6|14
1725467400000|2024-09-04 16:30:00|6673.4|6667.4|6673.6|6665.6|6674.2|6668.2|6671.8|6665.1|0
1725467410000|2024-09-04 16:30:10|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|0
1725467420000|2024-09-04 16:30:20|6673.2|6665.2|6673.6|6665.6|6673.6|6665.6|6673.1|6665.1|0
1725467430000|2024-09-04 16:30:30|6673.7|6665.7|6673.7|6665.7|6673.7|6665.7|6673.7|6665.7|0
1725467440000|2024-09-04 16:30:40|6674.3|6668.3|6673.7|6665.7|6675.2|6668.5|6673.2|6665.2|1
1725467450000|2024-09-04 16:30:50|6674.2|6666.2|6674.2|6666.2|6674.2|6666.2|6674.2|6666.2|0
1725467480000|2024-09-04 16:31:20|6672.4|6666.4|6672.7|6666.7|6672.7|6666.7|6672.4|6666.4|0
1725467490000|2024-09-04 16:31:30|6669.2|6663.2|6669.2|6663.2|6669.2|6663.2|6668.7|6662.7|14
1725467500000|2024-09-04 16:31:40|6667.1|6659.1|6667.8|6659.8|6667.8|6659.8|6667.1|6659.1|26
1725467510000|2024-09-04 16:31:50|6667|6659|6664.9|6658.9|6667|6659.3|6664.9|6658.9|0
1725467520000|2024-09-04 16:32:00|6673.5|6661.5|6669.4|6661.4|6673.5|6662.7|6668.4|6658.2|1
1725467530000|2024-09-04 16:32:10|6670.3|6662.3|6670.9|6662.9|6670.9|6662.9|6670.3|6662.3|0
1725467540000|2024-09-04 16:32:20|6670.4|6664.4|6670.4|6664.4|6671|6664.4|6670.3|6662.9|0
1725467550000|2024-09-04 16:32:30|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|6670.8|6664.8|0
1725467560000|2024-09-04 16:32:40|6675.1|6667.1|6675|6667|6675.1|6667.2|6673.2|6667|1
1725467570000|2024-09-04 16:32:50|6674.7|6666.7|6673.2|6667.2|6675.1|6667.2|6673.2|6666.7|0
1725467580000|2024-09-04 16:33:00|6674.3|6668.3|6668.6|6660.6|6674.7|6668.7|6667.7|6659.2|2
1725467590000|2024-09-04 16:33:10|6670.1|6658.1|6668.6|6660.6|6670.2|6660.6|6668.6|6658.1|0
1725467600000|2024-09-04 16:33:20|6670.2|6658.2|6674.7|6662.7|6674.7|6662.7|6668.2|6658.2|0
1725467610000|2024-09-04 16:33:30|6674.9|6662.9|6669.7|6661.7|6675.8|6664.3|6669.7|6661.7|1
1725467620000|2024-09-04 16:33:40|6669.4|6657.4|6669.4|6657.4|6669.4|6657.4|6669.4|6657.4|2
1725467640000|2024-09-04 16:34:00|6666.2|6658.2|6668|6662|6669.2|6663.2|6666.2|6656.2|1
1725467650000|2024-09-04 16:34:10|6668.7|6662.7|6668.3|6662.3|6668.7|6662.7|6667.8|6661.8|4
1725467660000|2024-09-04 16:34:20|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|0
1725467670000|2024-09-04 16:34:30|||||||||1
1725467700000|2024-09-04 16:35:00|6667.8|6661.8|6664.5|6656.5|6667.8|6661.8|6664.3|6655.7|6
1725467710000|2024-09-04 16:35:10|6664.1|6656.1|6666.3|6654.3|6669.4|6659.4|6658.7|6650.7|10
1725467730000|2024-09-04 16:35:30|6665.1|6653.1|6665.2|6653.2|6666.8|6655.9|6663.9|6653.1|0
1725467740000|2024-09-04 16:35:40|6664|6656|6664|6656|6664.5|6656.5|6664|6656|0
1725467750000|2024-09-04 16:35:50|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|0
1725467760000|2024-09-04 16:36:00|6662.5|6656.5|6667.2|6659.2|6667.6|6661|6662.5|6656.5|3
1725467770000|2024-09-04 16:36:10|6667.5|6659.5|6667.8|6661.8|6668|6661.8|6667.5|6659.5|0
1725467790000|2024-09-04 16:36:30|6668.6|6662.6|6668.2|6662.2|6668.7|6662.7|6668.2|6662.2|1
1725467800000|2024-09-04 16:36:40|6666.1|6654.1|6664.4|6658.4|6666.1|6658.4|6664.2|6653.2|1
1725467820000|2024-09-04 16:37:00|6667.8|6659.8|6666.8|6660.8|6667.8|6661.7|6666.8|6659.8|1
1725467830000|2024-09-04 16:37:10|6667.3|6661.3|6667.7|6661.7|6667.7|6661.7|6667.3|6661.3|0
1725467850000|2024-09-04 16:37:30|6668.4|6662.4|6672.7|6660.7|6672.7|6664|6668.4|6660.7|2
1725467860000|2024-09-04 16:37:40|6669.7|6661.7|6669.5|6661.5|6669.7|6661.7|6669|6661|0
1725467870000|2024-09-04 16:37:50|6669.1|6661.1|6669|6661|6669.5|6661.5|6669|6661|0
1725467880000|2024-09-04 16:38:00|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1725467890000|2024-09-04 16:38:10|6667.5|6661.5|6667.5|6661.5|6667.5|6661.5|6667.5|6661.5|1
1725467930000|2024-09-04 16:38:50|6667.8|6661.8|6671.3|6665.3|6671.6|6665.3|6667.8|6661.8|2
1725467940000|2024-09-04 16:39:00|6671.1|6663.1|6671.3|6665.3|6671.4|6665.3|6671.1|6663.1|0
1725467960000|2024-09-04 16:39:20|6670.9|6664.9|6670.2|6658.2|6671|6665|6669.2|6658.2|5
1725468020000|2024-09-04 16:40:20|6671.2|6665.2|6668.4|6662.4|6671.2|6665.2|6668.4|6662.4|6
1725468030000|2024-09-04 16:40:30|6668|6662|6668.4|6662.4|6668.4|6662.4|6668|6662|3
1725468060000|2024-09-04 16:41:00|6668|6662|6667.9|6661.9|6668.4|6662.4|6667.9|6661.9|3
1725468070000|2024-09-04 16:41:10|6667.5|6661.5|6665.5|6659.5|6667.5|6661.5|6665.5|6659.5|1
1725468080000|2024-09-04 16:41:20|6667.7|6659.7|6665.5|6659.5|6667.7|6659.7|6665.5|6659.3|0
1725468090000|2024-09-04 16:41:30|6664.7|6658.7|6666|6658|6667.2|6659.4|6664.7|6657.6|1
1725468100000|2024-09-04 16:41:40|6667.4|6659.4|6665.6|6657.6|6668.9|6659.8|6664.1|6656.9|0
1725468120000|2024-09-04 16:42:00|6665.5|6657.5|6664|6658|6665.5|6658|6664|6657.5|0
1725468130000|2024-09-04 16:42:10|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|0
1725468160000|2024-09-04 16:42:40|6667.8|6659.8|6668.2|6662.2|6669.3|6662.6|6667.5|6657.3|2
1725468180000|2024-09-04 16:43:00|6668|6662|6668.2|6662.2|6669|6663|6668|6662|1
1725468190000|2024-09-04 16:43:10|6668|6662|6668|6662|6668|6662|6668|6662|0
1725468220000|2024-09-04 16:43:40|||||||||1
1725468230000|2024-09-04 16:43:50|6667.5|6661.5|6663.6|6657.6|6667.5|6661.5|6663.3|6657.3|3
1725468240000|2024-09-04 16:44:00|6663.2|6657.2|6664.7|6658.7|6667.6|6659.6|6663.2|6657.2|1
1725468250000|2024-09-04 16:44:10|6665.3|6657.3|6667.2|6659.2|6668.7|6661.9|6664.4|6656.7|1
1725468260000|2024-09-04 16:44:20|6667.6|6659.6|6667.2|6659.2|6668|6660.6|6666.6|6659.2|0
1725468270000|2024-09-04 16:44:30|6667|6661|6667.5|6659.5|6667.5|6661.3|6667|6659.2|0
1725468280000|2024-09-04 16:44:40|6667.8|6661.5|6669.7|6661.7|6670.1|6662.1|6667.5|6661.5|9
1725468300000|2024-09-04 16:45:00|6682.1|6670.1|6683.3|6677.3|6689|6677.8|6681.2|6669.2|14
1725468310000|2024-09-04 16:45:10|6690.7|6678.7|6692.7|6684.7|6693.7|6684.7|6683.2|6673.1|14
1725468320000|2024-09-04 16:45:20|6690.8|6682.8|6685.3|6679.3|6690.8|6682.8|6685.3|6677.8|8
1725468330000|2024-09-04 16:45:30|6685.2|6679.2|6685.8|6679.8|6685.9|6679.8|6685.2|6677.6|7
1725468340000|2024-09-04 16:45:40|6685.9|6679.9|6686|6680|6686|6680|6685.9|6679.9|2
1725468380000|2024-09-04 16:46:20|6685.7|6673.7|6685.7|6673.7|6685.7|6673.7|6685.7|6673.7|1
1725468410000|2024-09-04 16:46:50|6682.3|6674.3|6682.4|6674.4|6685.3|6674.4|6682.3|6673.3|0
1725468420000|2024-09-04 16:47:00|6683|6675|6682.4|6676.4|6683|6676.4|6682.4|6675|0
1725468430000|2024-09-04 16:47:10|6682.6|6676.6|6682.5|6676.5|6682.6|6676.6|6682.5|6676.5|1
1725468450000|2024-09-04 16:47:30|6682.3|6676.3|6682.3|6676.3|6682.3|6676.3|6682.3|6676.3|0
1725468470000|2024-09-04 16:47:50|6681.7|6675.7|6681.6|6673.6|6681.7|6675.7|6679.8|6673.6|1
1725468480000|2024-09-04 16:48:00|6681.8|6673.8|6677.9|6671.9|6681.8|6673.9|6677.9|6671.9|12
1725468490000|2024-09-04 16:48:10|6677.8|6671.8|6677.8|6671.8|6677.8|6671.8|6677.8|6671.8|11
1725468510000|2024-09-04 16:48:30|6678.9|6672.9|6678.9|6672.9|6679|6673|6678.9|6672.9|2
1725468520000|2024-09-04 16:48:40|6679.4|6673.4|6680.7|6674.7|6681.4|6675.3|6679.4|6673.2|1
1725468540000|2024-09-04 16:49:00|6680.6|6674.6|6680.6|6674.6|6680.6|6674.6|6680.6|6674.6|0
1725468550000|2024-09-04 16:49:10|6680.5|6674.5|6680.1|6674.1|6680.5|6674.5|6679.7|6673.7|0
1725468570000|2024-09-04 16:49:30|6679.8|6673.8|6679.8|6673.8|6679.8|6673.8|6679.2|6671.3|2
1725468580000|2024-09-04 16:49:40|6680.6|6674.6|6680.9|6674.9|6680.9|6674.9|6680.6|6674.6|1
1725468590000|2024-09-04 16:49:50|6680.8|6674.8|6682|6674|6682|6674.8|6680.8|6673.8|7
1725468600000|2024-09-04 16:50:00|6679.9|6673.9|6682.5|6674.5|6682.5|6674.5|6679.9|6673.8|0
1725468640000|2024-09-04 16:50:40|6682.4|6674.4|6682.4|6674.4|6682.4|6674.4|6682.4|6674.4|0
1725468660000|2024-09-04 16:51:00|6680.6|6674.6|6680.6|6674.6|6680.6|6674.6|6680.6|6674.6|0
1725468670000|2024-09-04 16:51:10|6680.5|6674.5|6677.4|6671.4|6680.5|6674.5|6677.4|6671.4|1
1725468680000|2024-09-04 16:51:20|6677.2|6671.2|6681|6675|6682.9|6675|6677.2|6670.9|8
1725468690000|2024-09-04 16:51:30|6681.1|6675.1|6680.5|6674.5|6681.1|6675.1|6680.5|6674.5|1
1725468700000|2024-09-04 16:51:40|6681.2|6675.2|6682.2|6676.2|6682.2|6676.2|6681.2|6675.2|1
1725468720000|2024-09-04 16:52:00|6681.2|6673.2|6681.2|6673.2|6681.2|6673.2|6681.2|6673.2|13
1725468730000|2024-09-04 16:52:10|6680.7|6672.7|6681.9|6673.9|6681.9|6673.9|6680.7|6672.7|0
1725468750000|2024-09-04 16:52:30|6682|6674|6681.4|6675.4|6682|6675.4|6681.4|6674|0
1725468760000|2024-09-04 16:52:40|6681.6|6675.6|6681.6|6675.6|6681.6|6675.6|6681.6|6675.6|0
1725468780000|2024-09-04 16:53:00|6681.7|6675.7|6681.7|6675.7|6682.1|6676.1|6681.7|6675.7|0
1725468820000|2024-09-04 16:53:40|||||||||1
1725468860000|2024-09-04 16:54:20|6682.5|6676.5|6681.7|6675.7|6682.5|6676.5|6681.7|6675.7|0
1725468880000|2024-09-04 16:54:40|6681.2|6675.2|6681.5|6675.5|6681.5|6675.5|6681.2|6675.2|2
1725468890000|2024-09-04 16:54:50|6681|6675|6675.1|6667.1|6681|6675|6675.1|6664.6|4
1725468900000|2024-09-04 16:55:00|6673.8|6665.8|6680.8|6668.8|6681.3|6670.5|6671.6|6661.3|4
1725468910000|2024-09-04 16:55:10|6681|6669|6674.9|6666.9|6681|6669.4|6674.9|6666.9|1
1725468920000|2024-09-04 16:55:20|6673.8|6667.8|6671.7|6665.7|6675|6667.8|6671.7|6665.7|1
1725468930000|2024-09-04 16:55:30|6669.9|6663.9|6668.7|6660.7|6671.4|6663.9|6668.7|6660.7|1
1725468940000|2024-09-04 16:55:40|6668.8|6660.8|6676|6664|6676|6664|6668.8|6660.8|1
1725468950000|2024-09-04 16:55:50|6673.1|6665.1|6671.8|6663.8|6673.1|6665.1|6671.8|6663.8|0
1725468960000|2024-09-04 16:56:00|6671.9|6663.9|6670.4|6662.4|6671.9|6663.9|6669.3|6661.4|0
1725468990000|2024-09-04 16:56:30|6669.5|6663.5|6668.3|6660.3|6669.7|6663.5|6668.3|6660.3|3
1725469010000|2024-09-04 16:56:50|6666.7|6658.7|6666.4|6660.4|6666.7|6660.4|6665.9|6658.4|3
1725469020000|2024-09-04 16:57:00|6671|6663|6675.9|6663.9|6676.3|6665.9|6671|6661|2
1725469030000|2024-09-04 16:57:10|6676.4|6664.4|6674.1|6668.1|6676.6|6670.5|6674.1|6664.4|8
1725469040000|2024-09-04 16:57:20|6671.9|6663.9|6675.2|6663.2|6675.2|6664.2|6671.6|6661.1|1
1725469050000|2024-09-04 16:57:30|6675.4|6663.4|6675.9|6667.9|6675.9|6667.9|6673.3|6661.3|2
1725469060000|2024-09-04 16:57:40|6676|6670|6674.1|6666.1|6676.5|6670.5|6674.1|6666.1|1
1725469070000|2024-09-04 16:57:50|6673.6|6665.6|6673.6|6665.6|6675.6|6666.1|6673.6|6663.6|0
1725469080000|2024-09-04 16:58:00|6674.1|6666.1|6670.9|6662.9|6674.1|6666.1|6670.9|6662.9|11
1725469090000|2024-09-04 16:58:10|6670.4|6662.4|6673.6|6665.6|6673.6|6665.6|6668.8|6662.4|1
1725469110000|2024-09-04 16:58:30|6676|6664|6676|6664|6676|6664|6676|6664|0
1725469120000|2024-09-04 16:58:40|6676.8|6664.8|6674.7|6666.7|6676.8|6666.7|6674.4|6664.8|0
1725469130000|2024-09-04 16:58:50|6675.6|6667.6|6675.6|6667.6|6675.6|6667.6|6675.6|6667.6|0
1725469140000|2024-09-04 16:59:00|6678|6666|6677.1|6669.1|6678.2|6669.1|6676.4|6666|0
1725469150000|2024-09-04 16:59:10|6675.9|6667.9|6671.7|6663.7|6675.9|6667.9|6670.8|6662.8|1
1725469160000|2024-09-04 16:59:20|6671.6|6665.6|6671.6|6665.6|6671.6|6665.6|6671.6|6665.6|0
1725469180000|2024-09-04 16:59:40|6672|6666|6672|6666|6672|6666|6672|6666|0
1725469190000|2024-09-04 16:59:50|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|2
1725469200000|2024-09-04 17:00:00|6672|6666|6673.3|6667.3|6673.3|6667.3|6671.9|6665.9|6
1725469210000|2024-09-04 17:00:10|6673.2|6667.2|6672.7|6666.7|6673.2|6667.2|6672.7|6666.7|4
1725469260000|2024-09-04 17:01:00|6672.6|6666.6|6672.6|6666.6|6672.6|6666.6|6672.6|6666.6|5
1725469270000|2024-09-04 17:01:10|6672.5|6666.5|6672.3|6664.3|6672.6|6666.6|6672.3|6664.3|3
1725469280000|2024-09-04 17:01:20|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|6671.9|6665.9|0
1725469290000|2024-09-04 17:01:30|6672.3|6666.3|6672.3|6666.3|6672.3|6666.3|6672.3|6666.3|1
1725469300000|2024-09-04 17:01:40|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|0
1725469380000|2024-09-04 17:03:00|6670.3|6664.3|6670.3|6664.3|6670.3|6664.3|6670.3|6664.3|0
1725469390000|2024-09-04 17:03:10|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|0
1725469410000|2024-09-04 17:03:30|6667.7|6661.7|6667.5|6659.5|6667.7|6661.7|6663.7|6657.7|4
1725469420000|2024-09-04 17:03:40|6670.9|6662.9|6669.6|6663.6|6670.9|6663.7|6669.6|6662.9|0
1725469440000|2024-09-04 17:04:00|6670.9|6658.9|6665.7|6659.7|6670.9|6660.1|6665.7|6658.9|8
1725469450000|2024-09-04 17:04:10|6665.6|6659.6|6666.1|6660.1|6666.1|6660.1|6665.6|6659.6|0
1725469480000|2024-09-04 17:04:40|6666|6660|6667.1|6661.1|6667.1|6661.1|6666|6660|2
1725469500000|2024-09-04 17:05:00|6666.1|6660.1|6666.1|6660.1|6666.1|6660.1|6666.1|6660.1|0
1725469510000|2024-09-04 17:05:10|6666|6660|6666|6660|6666|6660|6666|6660|0
1725469520000|2024-09-04 17:05:20|6663.8|6651.8|6662|6654|6663.8|6654|6662|6651.8|11
1725469530000|2024-09-04 17:05:30|6662.6|6654.6|6662.1|6654.1|6662.6|6654.6|6661.7|6653.7|0
1725469540000|2024-09-04 17:05:40|6662.2|6654.2|6659.1|6653.1|6662.4|6654.4|6659.1|6653.1|1
1725469560000|2024-09-04 17:06:00|6658.8|6652.8|6658.1|6652.1|6659.1|6653.1|6657.6|6651.6|4
1725469570000|2024-09-04 17:06:10|6664|6656|6664|6656|6664|6656|6664|6656|3
1725469590000|2024-09-04 17:06:30|6664.8|6656.8|6665.7|6657.7|6665.7|6657.7|6664.8|6656.8|1
1725469600000|2024-09-04 17:06:40|6664.2|6656.2|6665.3|6657.3|6665.3|6657.3|6664.2|6656.2|1
1725469610000|2024-09-04 17:06:50|6665.5|6657.5|6666.7|6660.7|6666.7|6660.7|6665.5|6657.5|1
1725469620000|2024-09-04 17:07:00|6666.8|6658.8|6666.8|6658.8|6666.8|6658.8|6666.8|6658.8|0
1725469640000|2024-09-04 17:07:20|6666.7|6660.7|6666.7|6660.7|6666.7|6660.7|6666.7|6660.7|0
1725469650000|2024-09-04 17:07:30|6666.9|6658.9|6666.7|6660.7|6666.9|6660.7|6666.7|6658.9|0
1725469660000|2024-09-04 17:07:40|6666.9|6658.9|6663.1|6657.1|6666.9|6658.9|6663.1|6657.1|0
1725469670000|2024-09-04 17:07:50|6665.1||6665.1||6665.1||6665.1||0
1725469680000|2024-09-04 17:08:00|6663.1|6656.5|6664.5|6656.5|6664.5|6656.5|6663.1|6656.5|0
1725469690000|2024-09-04 17:08:10|6664.6|6656.6|6664.6|6656.6|6664.6|6656.6|6664.6|6656.6|0
1725469710000|2024-09-04 17:08:30|6664.8|6658.8|6662.8|6656.8|6665|6659|6662.8|6656.8|1
1725469720000|2024-09-04 17:08:40|||||||||1
1725469740000|2024-09-04 17:09:00|6662.7|6656.7|6663.1|6657.1|6663.1|6657.1|6662.7|6656.7|0
1725469770000|2024-09-04 17:09:30|||||||||4
1725469780000|2024-09-04 17:09:40|6662.1|6656.1|6660.7|6654.7|6662.1|6656.1|6660.7|6654.7|7
1725469790000|2024-09-04 17:09:50|6660.2|6654.2|6662.8|6654.8|6662.8|6654.8|6659.3|6653.3|2
1725469800000|2024-09-04 17:10:00|6662.6|6656.6|6660.7|6654.7|6662.7|6656.7|6660.7|6654.7|0
1725469810000|2024-09-04 17:10:10|6661|6655|6661|6655|6661|6655|6661|6655|0
1725469840000|2024-09-04 17:10:40|||||||||1
1725469860000|2024-09-04 17:11:00|6661.7|6655.7|6663.9|6655.9|6665.7|6659.3|6661.7|6655.7|2
1725469870000|2024-09-04 17:11:10|6666|6660|6666|6660|6666|6660|6666|6660|0
1725469880000|2024-09-04 17:11:20|6665.7|6657.7|6665.7|6657.7|6665.7|6657.7|6665.7|6657.7|0
1725469890000|2024-09-04 17:11:30|6663.9|6657.9|6666|6660|6666|6660|6663.9|6657.9|2
1725469900000|2024-09-04 17:11:40|6666.3|6660.3|6666.9|6658.9|6666.9|6660.3|6665.4|6657.7|0
1725469910000|2024-09-04 17:11:50|6666.1|6658.1|6665.4|6659.4|6666.9|6660.3|6665.4|6657.9|0
1725469920000|2024-09-04 17:12:00|6666.2|6660.2|6666|6658|6666.4|6660.4|6665.2|6658|0
1725469930000|2024-09-04 17:12:10|6665.9|6657.9|6665.3|6659.3|6665.9|6659.3|6665.3|6657.9|0
1725469940000|2024-09-04 17:12:20|6666|6658|6666.4|6660.4|6666.4|6660.4|6665.9|6658|0
1725469960000|2024-09-04 17:12:40|6660.4|6654.4|6664|6658|6665.2|6658|6658.1|6650.1|9
1725469970000|2024-09-04 17:12:50|6665.4|6657.4|6666.1|6660.1|6666.1|6660.1|6664.8|6657.4|7
1725469990000|2024-09-04 17:13:10|6666.9|6660.9|6664.4|6656.4|6666.9|6660.9|6663.1|6656.4|2
1725470010000|2024-09-04 17:13:30|6663.6|6655.6|6664.9|6656.9|6666.4|6659.8|6663.3|6655.3|3
1725470020000|2024-09-04 17:13:40|6665|6657|6666.4|6654.4|6666.4|6657|6665|6654.4|0
1725470040000|2024-09-04 17:14:00|6663|6655|6656.8|6648.8|6663|6655|6656.8|6648.8|6
1725470050000|2024-09-04 17:14:10|6661.2|6649.2|6661.2|6649.2|6661.2|6649.2|6661.2|6649.2|2
1725470060000|2024-09-04 17:14:20|6660.8|6648.8|6661.2|6649.2|6661.2|6649.2|6660.8|6648.8|0
1725470070000|2024-09-04 17:14:30|6660.8|6648.8|6662|6650|6662|6651.6|6659.6|6648.8|1
1725470080000|2024-09-04 17:14:40|6662.4|6650.4|6662.4|6650.4|6662.4|6650.4|6662.4|6650.4|0
1725470090000|2024-09-04 17:14:50|6663.4|6651.4|6666.4|6658.4|6667.2|6658.4|6663.4|6651.4|2
1725470100000|2024-09-04 17:15:00|6666.2|6660.2|6666.5|6654.5|6666.6|6660.2|6664.6|6653.1|2
1725470110000|2024-09-04 17:15:10|6663.6|6655.6|6663|6657|6664.8|6657.4|6663|6652.8|0
1725470130000|2024-09-04 17:15:30|6662.4|6654.4|6663.6|6655.6|6663.6|6655.6|6662.4|6654.4|0
1725470140000|2024-09-04 17:15:40|6663|6657|6663|6657|6663|6657|6663|6657|0
1725470150000|2024-09-04 17:15:50|6663.6|6655.6|6663.6|6655.6|6663.6|6655.6|6663.6|6655.6|0
1725470160000|2024-09-04 17:16:00|6663|6657|6656.2|6648.2|6663|6657|6652.9|6646.9|2
1725470170000|2024-09-04 17:16:10|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|0
1725470180000|2024-09-04 17:16:20|6663.3|6651.3|6664.3|6652.3|6664.3|6655.2|6663.2|6651.3|1
1725470190000|2024-09-04 17:16:30|6664|6652|6662.9|6654.9|6664.3|6655|6661.4|6652|0
1725470200000|2024-09-04 17:16:40|6663.1|6655.1|6662.9|6656.9|6663.1|6656.9|6662.9|6655.1|0
1725470210000|2024-09-04 17:16:50|6662|6656|6658.6|6650.6|6662|6656|6658.6|6647.8|2
1725470220000|2024-09-04 17:17:00|6658.5|6650.5|6662.5|6656.5|6662.9|6656.9|6658.5|6650.5|4
1725470230000|2024-09-04 17:17:10|6662.1|6650.1|6661.4|6649.4|6662.1|6650.1|6661.4|6649.4|2
1725470240000|2024-09-04 17:17:20|6661|6653|6663.8|6651.8|6663.8|6653|6661|6651.8|0
1725470250000|2024-09-04 17:17:30|6660.5|6652.5|6663.4|6651.4|6663.4|6652.5|6660.5|6651.4|0
1725470270000|2024-09-04 17:17:50|6663.6|6651.6|6661.9|6653.9|6663.6|6656.7|6661.9|6651.6|3
1725470280000|2024-09-04 17:18:00|6662.5|6656.5|6663.8|6657.8|6663.8|6657.8|6662.4|6656.4|1
1725470290000|2024-09-04 17:18:10|6663.9|6657.9|6662.5|6656.5|6663.9|6657.9|6661.2|6651.2|4
1725470310000|2024-09-04 17:18:30|6662.4|6656.4|6662.4|6656.4|6662.4|6656.4|6662.4|6656.4|1
1725470320000|2024-09-04 17:18:40|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1725470340000|2024-09-04 17:19:00|6662.3|6656.3|6663.8|6657.8|6663.8|6657.8|6662.3|6654.8|1
1725470350000|2024-09-04 17:19:10|6677.1|6671.1|6671.5|6663.5|6677.1|6671.1|6669.9|6659.5|13
1725470360000|2024-09-04 17:19:20|6669.9|6661.9|6666.3|6658.3|6671.5|6661.9|6666.3|6656.7|1
1725470370000|2024-09-04 17:19:30|6666.2|6658.2|6668|6660|6670.4|6660.2|6661.2|6651.7|4
1725470380000|2024-09-04 17:19:40|6670|6656|6662.6|6654.6|6670|6658|6662.6|6653.5|0
1725470390000|2024-09-04 17:19:50|6661.9|6653.9|6668.8|6656.8|6668.8|6657.1|6661.9|6653.9|0
1725470400000|2024-09-04 17:20:00|6668.6|6660.6|6666|6654|6669.9|6660.6|6665|6654|1
1725470410000|2024-09-04 17:20:10|6665.8|6653.8|6667.1|6655.1|6667.1|6655.1|6665.8|6653.8|0
1725470430000|2024-09-04 17:20:30|6667.3|6655.3|6665.6|6657.6|6669.4|6659.8|6665.6|6655.3|1
1725470450000|2024-09-04 17:20:50|6666|6658|6668.9|6656.9|6668.9|6658.1|6666|6656.9|0
1725470460000|2024-09-04 17:21:00|6669.1|6657.1|6666.1|6658.1|6669.1|6658.1|6665.9|6657.1|0
1725470480000|2024-09-04 17:21:20|6665.6|6657.6|6664.2|6658.2|6665.6|6658.2|6664.2|6657.6|0
1725470490000|2024-09-04 17:21:30|6664.1|6658.1|6669.9|6661.9|6672.3|6662.7|6664.1|6658.1|1
1725470500000|2024-09-04 17:21:40|6671.2|6663.2|6673.1|6665.1|6674.7|6665.1|6671.2|6662.1|0
1725470510000|2024-09-04 17:21:50|6671.8|6663.8|6671.8|6663.8|6671.8|6663.8|6671.8|6663.8|0
1725470520000|2024-09-04 17:22:00|6669.9|6663.9|6668.2|6662.2|6669.9|6663.9|6668.2|6662.2|4
1725470530000|2024-09-04 17:22:10|||||||||4
1725470560000|2024-09-04 17:22:40|6668.3|6662.3|6664.2|6656.2|6668.3|6662.3|6661.8|6651.8|5
1725470570000|2024-09-04 17:22:50|6663.8|6655.8|6668.2|6660.2|6669.4|6660.2|6663.8|6655.8|2
1725470580000|2024-09-04 17:23:00|6668.3|6660.3|6668.3|6660.3|6668.3|6661.7|6667.7|6660.3|1
1725470590000|2024-09-04 17:23:10|6668.2|6660.2|6667|6659|6668.2|6660.2|6667|6659|0
1725470600000|2024-09-04 17:23:20|6665.6|6657.6|6667.6|6659.6|6667.6|6659.6|6665.4|6657.4|0
1725470610000|2024-09-04 17:23:30|6666.8|6658.8|6666.8|6658.8|6666.8|6658.8|6666.8|6658.8|1
1725470620000|2024-09-04 17:23:40|6666.6|6658.6|6666.6|6658.6|6666.6|6658.6|6666.6|6658.6|0
1725470630000|2024-09-04 17:23:50|6666.2|6658.2|6668.1|6660.1|6668.1|6660.1|6664.6|6656.6|1
1725470640000|2024-09-04 17:24:00|6667.9|6661.9|6668.3|6662.3|6668.3|6662.3|6667.9|6661.9|4
1725470650000|2024-09-04 17:24:10|6668.7|6662.7|6668.7|6662.7|6668.7|6662.7|6668.7|6662.7|2
1725470660000|2024-09-04 17:24:20|6668.8|6662.8|6668.9|6662.9|6668.9|6662.9|6668.8|6662.8|2
1725470670000|2024-09-04 17:24:30|6669|6663|6668.3|6660.3|6669|6663|6668.3|6660.3|3
1725470680000|2024-09-04 17:24:40|6666.5|6660.5|6669.7|6663.7|6669.7|6663.7|6666.1|6659.6|12
1725470690000|2024-09-04 17:24:50|6669.8|6663.8|6663.3|6657.3|6669.8|6663.8|6662.5|6653.6|9
1725470700000|2024-09-04 17:25:00|6663.9|6655.9|6665.4|6657.4|6665.4|6659.2|6661.4|6655.4|3
1725470710000|2024-09-04 17:25:10|6665.2|6659.2|6668.1|6662.1|6668.1|6662.1|6665.2|6659.2|1
1725470740000|2024-09-04 17:25:40|6667.8|6661.8|6666.4|6658.4|6667.8|6661.8|6666.4|6658.4|1
1725470750000|2024-09-04 17:25:50|6664|6658|6664.2|6656.2|6665.7|6658|6664|6656.2|1
1725470760000|2024-09-04 17:26:00|6666.2|6658.2|6664|6658|6667.4|6660|6661.6|6653.8|3
1725470770000|2024-09-04 17:26:10|6663.8|6657.8|6665.6|6653.6|6665.8|6657.8|6662.7|6653.5|1
1725470780000|2024-09-04 17:26:20|6662.8|6654.8|6655.4|6649.4|6662.8|6654.8|6655.4|6647.4|3
1725470790000|2024-09-04 17:26:30|6655.5|6649.5|6656.2|6648.2|6657|6649.5|6653.9|6647.9|6
1725470800000|2024-09-04 17:26:40|6657.4|6649.4|6655.6|6649.6|6657.4|6650|6654.4|6647.8|3
1725470820000|2024-09-04 17:27:00|6655.8|6649.8|6660.3|6648.3|6660.3|6649.8|6655.8|6648.3|1
1725470830000|2024-09-04 17:27:10|6662.5|6650.5|6658|6652|6662.9|6653.7|6658|6650.5|0
1725470840000|2024-09-04 17:27:20|6657.6|6651.6|6656.1|6650.1|6657.6|6651.6|6656.1|6649.4|1
1725470850000|2024-09-04 17:27:30|6656|6650|6657.4|6651.4|6657.4|6651.4|6656|6650|0
1725470860000|2024-09-04 17:27:40|6657.3|6651.3|6656.1|6650.1|6657.3|6651.3|6656.1|6650.1|1
1725470870000|2024-09-04 17:27:50|6655.1|6649.1|6651.3|6645.3|6655.1|6649.1|6651.3|6645.3|1
1725470880000|2024-09-04 17:28:00|6653.3|6645.4|6660.6|6648.6|6661.8|6649.8|6651.4|6645.4|6
1725470890000|2024-09-04 17:28:10|6657|6649|6655.2|6647.2|6657|6649.1|6655.1|6647.2|2
1725470920000|2024-09-04 17:28:40|6653.4|6647.4|6653.2|6647.2|6653.4|6647.4|6653.2|6647.2|1
1725470940000|2024-09-04 17:29:00|6650.5|6644.5|6650.6|6644.6|6651|6645|6650.5|6644.5|6
1725470950000|2024-09-04 17:29:10|6651.1|6645.1|6656.6|6644.6|6656.6|6647|6651.1|6643.6|3
1725470960000|2024-09-04 17:29:20|6656.9|6644.9|6656.9|6650.9|6657.7|6650.9|6656.1|6644.9|1
1725470970000|2024-09-04 17:29:30|6657.4|6651.4|6660.1|6652.1|6662.8|6652.8|6657.4|6650.5|1
1725470980000|2024-09-04 17:29:40|6659.2|6647.2|6654.1|6646.1|6659.2|6647.2|6654.1|6646.1|2
1725470990000|2024-09-04 17:29:50|6658.4|6646.4|6659.3|6647.3|6659.3|6647.3|6658.4|6646.4|4
1725525910000|2024-09-05 08:45:10|6710.9|6698.9|6716.7|6704.7|6716.7|6704.7|6698.2|6686.2|7
1725525920000|2024-09-05 08:45:20|6716.9|6704.9|6718|6706|6726.5|6714.5|6713.5|6701.5|2
1725525930000|2024-09-05 08:45:30|6717.9|6705.9|6714.4|6702.4|6717.9|6705.9|6714.1|6702.1|3
1725525940000|2024-09-05 08:45:40|6713.6|6701.6|6730.5|6718.5|6735|6723|6713.6|6701.6|9
1725525950000|2024-09-05 08:45:50|6731.7|6719.7|6740|6728|6740|6728|6731.7|6719.7|4
1725525960000|2024-09-05 08:46:00|6740.7|6728.7|6741.3|6729.3|6754.9|6748.4|6740.7|6728.7|13
1725525970000|2024-09-05 08:46:10|6740.6|6728.6|6737.7|6725.7|6740.6|6728.6|6733.7|6721.7|5
1725525980000|2024-09-05 08:46:20|6735.3|6723.3|6733.4|6721.4|6735.3|6723.3|6733.4|6721.4|0
1725525990000|2024-09-05 08:46:30|6732.6|6720.6|6722.9|6710.9|6732.6|6720.6|6722.9|6710.9|4
1725526000000|2024-09-05 08:46:40|6722|6710|6724.8|6712.8|6726.1|6714.1|6722|6710|0
1725526010000|2024-09-05 08:46:50|6723.4|6711.4|6725.2|6713.2|6727.2|6715.2|6722.8|6710.8|1
1725526020000|2024-09-05 08:47:00|6722.9|6710.9|6734.2|6722.2|6734.2|6722.2|6722.6|6710.6|4
1725526030000|2024-09-05 08:47:10|6734.1|6722.1|6733.3|6721.3|6734.1|6722.1|6725.5|6713.5|5
1725526040000|2024-09-05 08:47:20|6742.5|6730.5|6727|6715|6742.5|6730.5|6727|6715|7
1725526050000|2024-09-05 08:47:30|6727.4|6715.4|6735.8|6723.8|6745.1|6733.1|6727.4|6715.4|7
1725526060000|2024-09-05 08:47:40|6736.9|6724.9|6736.2|6724.2|6736.9|6724.9|6735.4|6723.4|0
1725526070000|2024-09-05 08:47:50|6732.6|6720.6|6735.7|6723.7|6735.7|6723.7|6731.7|6719.7|1
1725526080000|2024-09-05 08:48:00|6735.3|6723.3|6734.1|6722.1|6735.9|6723.9|6731.9|6719.9|2
1725526090000|2024-09-05 08:48:10|6733|6721|6736.5|6724.5|6736.5|6724.5|6732.3|6720.3|0
1725526100000|2024-09-05 08:48:20|6735.3|6723.3|6736.4|6724.4|6736.4|6724.4|6735.3|6723.3|1
1725526110000|2024-09-05 08:48:30|6735.2|6723.2|6742.9|6730.9|6743.2|6731.2|6735.2|6723.2|2
1725526120000|2024-09-05 08:48:40|6740.5|6728.5|6743.6|6731.6|6744.9|6732.9|6738.9|6726.9|0
1725526140000|2024-09-05 08:49:00|6748.6|6736.6|6753.3|6741.3|6753.7|6741.7|6747.9|6735.9|3
1725526150000|2024-09-05 08:49:10|6754.1|6742.1|6754|6742|6754.5|6742.5|6753.3|6741.3|0
1725526160000|2024-09-05 08:49:20|6754.1|6742.1|6731.2|6719.2|6754.1|6742.1|6730.8|6718.8|29
1725526170000|2024-09-05 08:49:30|6731.6|6719.6|6733.2|6721.2|6737.5|6725.5|6726.3|6714.3|4
1725526180000|2024-09-05 08:49:40|6734.4|6722.4|6738.6|6726.6|6739.6|6727.6|6733.8|6721.8|1
1725526190000|2024-09-05 08:49:50|6735.9|6723.9|6735.5|6723.5|6735.9|6723.9|6735.5|6723.5|1
1725526200000|2024-09-05 08:50:00|6738.7|6726.7|6739.2|6727.2|6739.2|6727.2|6738.7|6726.7|0
1725526210000|2024-09-05 08:50:10|6739.7|6727.7|6738.7|6726.7|6739.7|6727.7|6735.1|6723.1|2
1725526220000|2024-09-05 08:50:20|6739.1|6727.1|6739.7|6727.7|6739.7|6727.7|6739.1|6727.1|0
1725526230000|2024-09-05 08:50:30|6738.9|6726.9|6739.4|6727.4|6739.4|6727.4|6738.9|6726.9|0
1725526240000|2024-09-05 08:50:40|6739.9|6727.9|6739.9|6727.9|6739.9|6727.9|6739.9|6727.9|0
1725526250000|2024-09-05 08:50:50|6740.6|6728.6|6740.6|6728.6|6745|6737|6740.6|6728.6|4
1725526260000|2024-09-05 08:51:00|6741|6729|6747.7|6735.7|6747.7|6735.7|6739.8|6729|13
1725526270000|2024-09-05 08:51:10|6750.6|6738.6|6745.1|6733.1|6753.2|6741.2|6745.1|6733.1|1
1725526280000|2024-09-05 08:51:20|6745.6|6733.6|6749.9|6737.9|6750.3|6738.3|6744.4|6732.4|2
1725526290000|2024-09-05 08:51:30|6730.9|6718.9|6725.2|6713.2|6730.9|6718.9|6724.8|6712.8|2
1725526300000|2024-09-05 08:51:40|6728.5|6716.5|6732.6|6720.6|6732.6|6720.6|6727.5|6715.5|0
1725526310000|2024-09-05 08:51:50|6727.2|6715.2|6720.8|6712.8|6729.9|6717.9|6720.8|6712.3|2
1725526320000|2024-09-05 08:52:00|6720.6|6712.6|6716|6704|6729.1|6717.1|6716|6704|4
1725526330000|2024-09-05 08:52:10|6715.8|6703.8|6718.6|6706.6|6718.7|6706.7|6715.8|6703.8|1
1725526340000|2024-09-05 08:52:20|6718.9|6706.9|6719.6|6707.6|6720.1|6708.1|6718.9|6706.9|2
1725526350000|2024-09-05 08:52:30|6718.8|6706.8|6721|6709|6721|6709|6718.8|6706.8|1
1725526360000|2024-09-05 08:52:40|6729.5|6717.5|6722.7|6710.7|6729.5|6717.5|6721.3|6709.3|3
1725526370000|2024-09-05 08:52:50|6725.8|6713.8|6725.6|6713.6|6726.7|6714.7|6723.6|6711.6|1
1725526380000|2024-09-05 08:53:00|6725.7|6713.7|6725.7|6713.7|6725.7|6713.7|6725.7|6713.7|0
1725526390000|2024-09-05 08:53:10|6723.4|6711.4|6726.3|6714.3|6726.3|6714.3|6723|6711|0
1725526410000|2024-09-05 08:53:30|6725.4|6713.4|6725.4|6713.4|6725.4|6713.4|6725.4|6713.4|0
1725526420000|2024-09-05 08:53:40|6727|6715|6727.5|6715.5|6727.5|6715.5|6727|6715|0
1725526430000|2024-09-05 08:53:50|6727.4|6715.4|6724.6|6712.6|6729.7|6717.7|6724.6|6712.6|0
1725526440000|2024-09-05 08:54:00|6724.2|6712.2|6726.1|6714.1|6726.1|6714.1|6723.6|6711.6|0
1725526460000|2024-09-05 08:54:20|6725.7|6713.7|6722.3|6710.3|6725.7|6713.7|6722.3|6710.3|0
1725526470000|2024-09-05 08:54:30|6723.1|6711.1|6725.9|6713.9|6725.9|6713.9|6723.1|6711.1|0
1725526500000|2024-09-05 08:55:00|6725.8|6713.8|6725.2|6713.2|6726|6714|6725.2|6713.2|0
1725526520000|2024-09-05 08:55:20|6727.2|6715.2|6731.7|6719.7|6731.7|6719.7|6727.1|6715.1|1
1725526530000|2024-09-05 08:55:30|6731.5|6719.5|6731.5|6719.5|6731.5|6719.5|6731.5|6719.5|0
1725526540000|2024-09-05 08:55:40|6731.7|6723.5|6731.7|6723.7|6731.7|6723.7|6731.7|6723.5|0
1725526560000|2024-09-05 08:56:00|6731.5|6723.5|6740.2|6728.2|6741|6729|6731.5|6723.5|8
1725526570000|2024-09-05 08:56:10|6740.3|6728.3|6740.8|6728.8|6741.9|6729.9|6739.4|6727.4|4
1725526580000|2024-09-05 08:56:20|6741.8|6729.8|6729.2|6721.2|6742.6|6730.6|6729.1|6721.1|5
1725526590000|2024-09-05 08:56:30|6731.9|6719.9|6736.9|6724.9|6736.9|6724.9|6731.1|6719.9|0
1725526610000|2024-09-05 08:56:50|6737.3|6725.3|6743.8|6731.8|6744.2|6732.2|6737.3|6725.3|0
1725526620000|2024-09-05 08:57:00|6744.2|6732.2|6750.5|6738.5|6750.9|6738.9|6744|6732|1
1725526630000|2024-09-05 08:57:10|6750.4|6742.4|6754.3|6742.3|6755.3|6748.6|6750.4|6742.3|4
1725526640000|2024-09-05 08:57:20|6753.9|6741.9|6753.6|6741.6|6753.9|6741.9|6753.6|6741.6|1
1725526660000|2024-09-05 08:57:40|6753.4|6741.4|6753.2|6741.2|6753.4|6741.4|6753.2|6741.2|1
1725526670000|2024-09-05 08:57:50|6753.9|6741.9|6753.9|6741.9|6753.9|6741.9|6753.9|6741.9|0
1725526680000|2024-09-05 08:58:00|6753.7|6741.7|6749.5|6737.5|6753.7|6741.7|6746|6736.8|2
1725526690000|2024-09-05 08:58:10|6749.3|6737.3|6749.9|6737.9|6750|6738|6749.3|6737.3|1
1725526700000|2024-09-05 08:58:20|6750.9|6738.9|6748.6|6736.6|6750.9|6738.9|6748.6|6736.6|1
1725526710000|2024-09-05 08:58:30|6748.4|6736.4|6748.4|6736.4|6748.4|6736.4|6748.4|6736.4|0
1725526720000|2024-09-05 08:58:40|6748.9|6736.9|6745.9|6737.9|6748.9|6738.1|6745.9|6736.9|0
1725526730000|2024-09-05 08:58:50|6742.8|6730.8|6743.8|6731.8|6747.6|6735.6|6741.6|6729.6|2
1725526740000|2024-09-05 08:59:00|6742.4|6730.4|6744.3|6732.3|6744.3|6732.3|6739.3|6727.3|0
1725526750000|2024-09-05 08:59:10|6745.3|6733.3|6745.3|6733.3|6745.3|6733.3|6745.3|6733.3|0
1725526770000|2024-09-05 08:59:30|6745.4|6733.4|6745.8|6737.8|6747|6737.8|6745.4|6733.4|0
1725526780000|2024-09-05 08:59:40|6746.1|6738.1|6750.4|6738.4|6750.4|6738.4|6746.1|6738.1|1
1725526790000|2024-09-05 08:59:50|6750.8|6738.8|6750.8|6738.8|6750.8|6738.8|6750.8|6738.8|0
1725526800000|2024-09-05 09:00:00|6745.2|6733.2|6743.5|6731.5|6745.2|6733.2|6743.5|6731.5|1
1725526810000|2024-09-05 09:00:10|6742.6|6730.6|6743.3|6731.3|6743.7|6731.7|6742.2|6730.2|2
1725526820000|2024-09-05 09:00:20|6741.4|6729.4|6741.4|6729.4|6741.4|6729.4|6741.4|6729.4|1
1725526830000|2024-09-05 09:00:30|6741.3|6729.3|6742.5|6730.5|6742.6|6730.6|6741.3|6729.3|4
1725526840000|2024-09-05 09:00:40|6742.6|6730.6|6741.7|6733.7|6742.7|6733.7|6741.7|6730.2|1
1725526850000|2024-09-05 09:00:50|6741.9|6733.9|6744.7|6736.7|6744.7|6736.7|6741.9|6733.9|6
1725526860000|2024-09-05 09:01:00|6745.6|6733.6|6744.7|6738.7|6745.6|6738.7|6744.7|6733.6|0
1725526870000|2024-09-05 09:01:10|6745|6739|6751.7|6739.7|6751.7|6739.7|6745|6739|2
1725526880000|2024-09-05 09:01:20|6753.7|6741.7|6753|6741|6755.6|6743.6|6753|6741|3
1725526890000|2024-09-05 09:01:30|6754.6|6742.6|6754.2|6742.2|6754.8|6742.8|6753.6|6741.6|2
1725526900000|2024-09-05 09:01:40|6755|6743|6754|6748|6755|6748|6754|6743|0
1725526910000|2024-09-05 09:01:50|6754.5|6746.5|6753.9|6747.9|6754.8|6748.2|6753.7|6746.5|5
1725526920000|2024-09-05 09:02:00|6754.2|6748.2|6769.6|6757.6|6772.1|6760.1|6754.2|6748.2|7
1725526930000|2024-09-05 09:02:10|6769.9|6757.9|6778.2|6766.2|6781|6769|6769.9|6757.9|5
1725526940000|2024-09-05 09:02:20|6779|6767|6777.2|6765.2|6779.1|6767.1|6776.8|6764.8|2
1725526950000|2024-09-05 09:02:30|6777.1|6765.1|6774.8|6762.8|6777.1|6765.1|6773.6|6761.6|0
1725526960000|2024-09-05 09:02:40|6778.7|6766.7|6779|6767|6779|6767|6778.2|6766.2|0
1725526970000|2024-09-05 09:02:50|6778.3|6766.3|6773.8|6761.8|6778.3|6766.3|6773.8|6761.8|2
1725526980000|2024-09-05 09:03:00|6773.5|6761.5|6761.6|6749.6|6773.5|6761.5|6761.6|6749.6|1
1725526990000|2024-09-05 09:03:10|6761.1|6749.1|6773|6761|6773.8|6761.8|6761.1|6749.1|2
1725527000000|2024-09-05 09:03:20|6772.5|6760.5|6775.4|6763.4|6775.4|6763.4|6768.5|6756.5|0
1725527010000|2024-09-05 09:03:30|6776.2|6764.2|6776.2|6764.2|6776.2|6764.2|6776.2|6764.2|1
1725527020000|2024-09-05 09:03:40|6775.1|6763.1|6774.4|6762.4|6775.1|6763.1|6773.3|6761.3|0
1725527030000|2024-09-05 09:03:50|6775.7|6763.7|6779.8|6767.8|6779.8|6767.8|6775.7|6763.7|1
1725527040000|2024-09-05 09:04:00|6779.4|6767.4|6779.9|6767.9|6780|6768|6779.4|6767.4|0
1725527050000|2024-09-05 09:04:10|6780.5|6768.5|6781.7|6769.7|6781.7|6769.7|6780.5|6768.5|1
1725527060000|2024-09-05 09:04:20|6780.3|6768.3|6769.8|6757.8|6780.3|6768.3|6767.6|6755.9|11
1725527070000|2024-09-05 09:04:30|6769.7|6757.7|6768.5|6760.5|6769.7|6760.5|6765.4|6753.8|4
1725527080000|2024-09-05 09:04:40|6768.6|6760.6|6768.6|6760.6|6768.6|6760.6|6768.6|6760.6|0
1725527090000|2024-09-05 09:04:50|6768.5|6760.5|6774|6762|6774.4|6762.4|6768.5|6760.5|2
1725527100000|2024-09-05 09:05:00|6775.5|6763.5|6775.3|6763.3|6775.5|6763.5|6775.3|6763.3|0
1725527110000|2024-09-05 09:05:10|6775.6|6763.6|6775.6|6763.6|6775.6|6763.6|6775.6|6763.6|0
1725527120000|2024-09-05 09:05:20|6777.6|6765.6|6778|6766|6778|6766|6777.6|6765.6|0
1725527130000|2024-09-05 09:05:30|6778.6|6766.6|6780.1|6768.1|6780.1|6768.1|6778.6|6766.6|0
1725527140000|2024-09-05 09:05:40|6780.5|6768.5|6781.1|6769.1|6781.1|6769.1|6780.5|6768.5|1
1725527150000|2024-09-05 09:05:50|6780.5|6768.5|6780|6772|6780.9|6772|6780|6768.5|2
1725527160000|2024-09-05 09:06:00|6780.4|6772.4|6779.5|6771.5|6781.6|6774.1|6779.5|6768.3|1
1725527170000|2024-09-05 09:06:10|6780.5|6772.5|6780.3|6772.3|6780.5|6772.5|6779.9|6771.9|0
1725527180000|2024-09-05 09:06:20|6780.1|6772.1|6791.5|6783.5|6797.1|6785.1|6780.1|6772.1|19
1725527190000|2024-09-05 09:06:30|6790.3|6778.3|6787.7|6775.7|6791.1|6779.1|6787.7|6775.7|2
1725527200000|2024-09-05 09:06:40|6788.2|6776.2|6797.9|6785.9|6803.8|6791.8|6788.2|6776.2|1
1725527210000|2024-09-05 09:06:50|6796.7|6784.7|6797.8|6785.8|6798.2|6786.2|6796.7|6784.7|0
1725527220000|2024-09-05 09:07:00|6797.7|6785.7|6801.5|6789.5|6801.5|6789.5|6797.7|6785.7|0
1725527230000|2024-09-05 09:07:10|6801.2|6789.2|6801.5|6789.5|6801.6|6792.6|6800.6|6789.2|0
1725527240000|2024-09-05 09:07:20|6802.4|6790.4|6802|6790|6802.4|6790.4|6802|6790|1
1725527250000|2024-09-05 09:07:30|6801.9|6789.9|6804.2|6792.2|6804.2|6793.2|6801.1|6789.9|1
1725527260000|2024-09-05 09:07:40|6804.7|6792.7|6805.9|6793.9|6805.9|6793.9|6804.7|6792.7|1
1725527270000|2024-09-05 09:07:50|6799.6|6787.6|6799.6|6787.6|6799.6|6787.6|6799.6|6787.6|1
1725527280000|2024-09-05 09:08:00|6799.5|6787.5|6800.9|6788.9|6800.9|6788.9|6799.5|6787.5|0
1725527290000|2024-09-05 09:08:10|6800.1|6792.1|6807.6|6795.6|6807.6|6795.6|6800.1|6792.1|1
1725527300000|2024-09-05 09:08:20|6807.7|6795.7|6799.8|6787.8|6810.8|6801.6|6799.8|6787.8|7
1725527310000|2024-09-05 09:08:30|6799|6787|6790.4|6778.4|6799|6787|6790.4|6778.4|1
1725527320000|2024-09-05 09:08:40|6792.4|6780.4|6788.6|6776.6|6792.4|6780.4|6787.2|6775.2|1
1725527330000|2024-09-05 09:08:50|6785.9|6773.9|6788.8|6776.8|6788.8|6776.8|6785.9|6773.9|2
1725527340000|2024-09-05 09:09:00|6789.1|6777.1|6795.9|6783.9|6795.9|6783.9|6789.1|6777.1|1
1725527370000|2024-09-05 09:09:30|6799.4|6787.4|6799.4|6787.4|6799.4|6787.4|6799.4|6787.4|0
1725527380000|2024-09-05 09:09:40|6798.9|6786.9|6808.3|6796.3|6809.4|6797.4|6798.9|6786.9|1
1725527390000|2024-09-05 09:09:50|6808.4|6796.4|6809.7|6797.7|6812.2|6800.2|6808.4|6796.4|3
1725527400000|2024-09-05 09:10:00|6810.2|6798.2|6803.2|6791.2|6815.8|6803.8|6800.1|6788.1|1
1725527410000|2024-09-05 09:10:10|6801.7|6789.7|6798.4|6786.4|6801.7|6789.7|6796.1|6784.1|0
1725527420000|2024-09-05 09:10:20|6801.1|6789.1|6809.7|6797.7|6812.4|6800.4|6801.1|6789.1|1
1725527430000|2024-09-05 09:10:30|6810.3|6798.3|6809.4|6797.4|6810.3|6798.3|6809.4|6797.4|0
1725527440000|2024-09-05 09:10:40|6808.8|6796.8|6808.8|6796.8|6808.8|6796.8|6808.8|6796.8|0
1725527450000|2024-09-05 09:10:50|6808.6|6796.6|6809.7|6797.7|6812.7|6800.7|6808.6|6796.6|0
1725527460000|2024-09-05 09:11:00|6807.3|6795.3|6808.9|6796.9|6809.3|6797.3|6806.6|6794.6|0
1725527470000|2024-09-05 09:11:10|6809|6797|6809|6797|6809|6797|6809|6797|0
1725527490000|2024-09-05 09:11:30|6809.1|6797.1|6808.6|6796.6|6809.1|6797.1|6807.4|6795.4|0
1725527500000|2024-09-05 09:11:40|6809|6797|6806.9|6794.9|6809.4|6797.4|6806.9|6794.9|0
1725527510000|2024-09-05 09:11:50|6807.5|6795.5|6797.1|6785.1|6808|6796|6797|6785|6
1725527520000|2024-09-05 09:12:00|6796.7|6784.7|6795.2|6783.2|6796.7|6784.7|6794.7|6782.7|1
1725527530000|2024-09-05 09:12:10|6793.4|6781.4|6792.7|6780.7|6793.4|6781.4|6792.2|6780.2|0
1725527540000|2024-09-05 09:12:20|6790.7|6778.7|6790.6|6778.6|6790.7|6778.7|6790.6|6778.6|0
1725527550000|2024-09-05 09:12:30|6791|6779|6791.9|6779.9|6791.9|6779.9|6791|6779|1
1725527560000|2024-09-05 09:12:40|6793.5|6781.5|6792.4|6780.4|6793.7|6781.7|6792.4|6780.4|2
1725527570000|2024-09-05 09:12:50|6792.5|6780.5|6781.3|6769.3|6792.5|6780.5|6779.6|6767.6|1
1725527580000|2024-09-05 09:13:00|6781.2|6769.2|6777.1|6765.1|6783.5|6771.5|6777.1|6765.1|5
1725527590000|2024-09-05 09:13:10|6775.1|6763.1|6783.5|6771.5|6783.5|6771.5|6775.1|6763.1|2
1725527600000|2024-09-05 09:13:20|6783.7|6771.7|6783.5|6771.5|6783.7|6771.7|6783.5|6771.5|1
1725527610000|2024-09-05 09:13:30|6783.4|6771.4|6783.5|6771.5|6783.5|6771.5|6783.4|6771.4|2
1725527630000|2024-09-05 09:13:50|6782.2|6770.2|6776.8|6764.8|6783|6771|6774.2|6762.2|2
1725527640000|2024-09-05 09:14:00|6776.9|6764.9|6783.3|6771.3|6783.3|6771.3|6776.9|6764.9|5
1725527650000|2024-09-05 09:14:10|6783|6771|6782.3|6770.3|6783|6771|6782.3|6770.3|0
1725527660000|2024-09-05 09:14:20|6783|6771|6787|6775|6787|6775|6783|6771|1
1725527670000|2024-09-05 09:14:30|6785.8|6777.8|6786.8|6778.8|6788.7|6779.5|6785.4|6774.5|1
1725527680000|2024-09-05 09:14:40|6795|6783|6795|6783|6795|6783|6795|6783|1
1725527690000|2024-09-05 09:14:50|6792.9|6780.9|6793.4|6781.4|6795.9|6783.9|6792.9|6780.9|0
1725527700000|2024-09-05 09:15:00|6795.7|6783.7|6795.7|6783.7|6795.7|6783.7|6795.7|6783.7|1
1725527710000|2024-09-05 09:15:10|6794.8|6782.8|6795.9|6783.9|6795.9|6783.9|6794.8|6782.8|0
1725527720000|2024-09-05 09:15:20|6794.9|6786.9|6782.9|6770.9|6799.1|6787.1|6782.9|6770.9|3
1725527730000|2024-09-05 09:15:30|6787.3|6775.3|6779|6767|6787.3|6775.3|6779|6767|1
1725527740000|2024-09-05 09:15:40|6778.6|6766.6|6777.5|6765.5|6779.5|6767.5|6777.5|6765.5|0
1725527750000|2024-09-05 09:15:50|6777|6765|6775.5|6763.5|6777|6765|6774.6|6762.6|0
1725527760000|2024-09-05 09:16:00|6777.7|6765.7|6775.1|6767.1|6777.7|6767.1|6775.1|6765.7|0
1725527770000|2024-09-05 09:16:10|6774.9|6766.9|6774.9|6766.9|6774.9|6766.9|6774.9|6766.9|0
1725527790000|2024-09-05 09:16:30|6775.1|6767.1|6775.9|6767.9|6776.7|6767.9|6775.1|6764.7|1
1725527800000|2024-09-05 09:16:40|6776.8|6768.8|6782.1|6774.1|6783.1|6775|6776.8|6768.7|1
1725527810000|2024-09-05 09:16:50|6782.2|6774.2|6784.3|6772.3|6784.3|6774.2|6782.2|6772.3|1
1725527820000|2024-09-05 09:17:00|6784.1|6772.1|6781.2|6769.2|6784.2|6774.8|6781.2|6769.2|1
1725527830000|2024-09-05 09:17:10|6782.7|6770.7|6781.6|6769.6|6790.2|6778.2|6781.6|6769.6|1
1725527850000|2024-09-05 09:17:30|6781.7|6769.7|6781.6|6769.6|6781.7|6769.7|6780.4|6768.4|1
1725527860000|2024-09-05 09:17:40|6782|6770|6786.6|6774.6|6786.6|6774.6|6782|6770|0
1725527880000|2024-09-05 09:18:00|6788.3|6776.3|6788.7|6776.7|6788.7|6776.7|6787.1|6775.1|1
1725527890000|2024-09-05 09:18:10|6788.3|6776.3|6788.8|6776.8|6788.8|6776.8|6788|6776|0
1725527910000|2024-09-05 09:18:30|6788.5|6776.5|6789.4|6781.4|6789.4|6781.4|6788.1|6776.1|1
1725527920000|2024-09-05 09:18:40|6800.6|6788.6|6797.6|6785.6|6801.4|6789.4|6797.6|6785.6|2
1725527930000|2024-09-05 09:18:50|6797.9|6785.9|6797.2|6785.2|6797.9|6785.9|6796.7|6784.7|0
1725527940000|2024-09-05 09:19:00|6797.1|6785.1|6799.9|6787.9|6799.9|6787.9|6797.1|6785.1|0
1725527950000|2024-09-05 09:19:10|6800.3|6788.3|6800.8|6788.8|6800.8|6788.8|6800.3|6788.3|0
1725527960000|2024-09-05 09:19:20|6801.2|6789.2|6803.2|6791.2|6803.2|6791.2|6801.2|6789.2|1
1725527970000|2024-09-05 09:19:30|6802.4|6790.4|6795.6|6783.6|6802.4|6790.4|6795.6|6783.6|2
1725527980000|2024-09-05 09:19:40|6795.9|6783.9|6795.9|6783.9|6795.9|6783.9|6795.9|6783.9|0
1725528000000|2024-09-05 09:20:00|6795.6|6783.6|6794.8|6782.8|6795.6|6783.6|6794.8|6782.8|0
1725528010000|2024-09-05 09:20:10|6795.2|6783.2|6792.1|6780.1|6795.2|6783.2|6792|6780|0
1725528030000|2024-09-05 09:20:30|6790.3|6778.3|6783.9|6771.9|6791.6|6779.6|6783|6771|2
1725528040000|2024-09-05 09:20:40|6786.2|6774.2|6789.4|6777.4|6789.4|6777.4|6786.2|6774.2|0
1725528060000|2024-09-05 09:21:00|6789.3|6777.3|6790.5|6778.5|6790.5|6778.5|6789.3|6777.3|0
1725528070000|2024-09-05 09:21:10|6790.1|6778.1|6800|6788|6802.2|6790.2|6790.1|6778.1|1
1725528080000|2024-09-05 09:21:20|6800.7|6788.7|6802.3|6790.3|6802.3|6790.3|6800.7|6788.7|0
1725528090000|2024-09-05 09:21:30|6806.6|6794.6|6806.6|6794.6|6806.6|6794.6|6806.6|6794.6|1
1725528100000|2024-09-05 09:21:40|6806.5|6794.5|6807.3|6795.3|6807.3|6795.3|6806.5|6794.5|0
1725528110000|2024-09-05 09:21:50|6807.4|6795.4|6791.5|6779.5|6807.4|6795.4|6791.5|6779.5|1
1725528120000|2024-09-05 09:22:00|6789.1|6781.1|6781.7|6769.7|6789.1|6781.1|6781.1|6769.1|1
1725528130000|2024-09-05 09:22:10|6781.3|6769.3|6780.8|6768.8|6781.6|6769.6|6780.7|6768.7|0
1725528140000|2024-09-05 09:22:20|6777.6|6765.6|6788.4|6776.4|6788.4|6776.4|6776.4|6764.4|3
1725528160000|2024-09-05 09:22:40|6788.3|6776.3|6791.7|6779.7|6792.1|6780.1|6788.3|6776.3|0
1725528170000|2024-09-05 09:22:50|6792|6780|6793.8|6781.8|6793.8|6781.8|6792|6780|0
1725528190000|2024-09-05 09:23:10|6794.9|6782.9|6794.9|6782.9|6794.9|6782.9|6794.9|6782.9|0
1725528210000|2024-09-05 09:23:30|6794.8|6782.8|6794.8|6782.8|6794.8|6782.8|6794.8|6782.8|0
1725528220000|2024-09-05 09:23:40|6794.6|6782.6|6794.6|6782.6|6794.6|6782.6|6794.6|6782.6|0
1725528230000|2024-09-05 09:23:50|6795.1|6783.1|6795.5|6783.5|6795.5|6783.5|6795.1|6783.1|0
1725528240000|2024-09-05 09:24:00|6795.8|6783.8|6795.8|6783.8|6795.8|6783.8|6795.8|6783.8|0
1725528250000|2024-09-05 09:24:10|6795.7|6783.7|6795.7|6783.7|6795.7|6783.7|6795.7|6783.7|0
1725528260000|2024-09-05 09:24:20|6795.5|6783.5|6799.3|6787.3|6799.3|6787.3|6795.5|6783.5|2
1725528270000|2024-09-05 09:24:30|6799.6|6787.6|6801.7|6789.7|6801.7|6789.7|6799.6|6787.6|1
1725528280000|2024-09-05 09:24:40|6802.1|6790.1|6802.1|6790.1|6802.1|6790.1|6802.1|6790.1|0
1725528290000|2024-09-05 09:24:50|6801.9|6789.9|6800.9|6788.9|6801.9|6789.9|6796.4|6784.4|2
1725528310000|2024-09-05 09:25:10|6800.5|6788.5|6800.5|6788.5|6800.5|6788.5|6800.5|6788.5|0
1725528330000|2024-09-05 09:25:30|6797.5|6785.5|6795|6783|6797.7|6785.7|6795|6783|1
1725528340000|2024-09-05 09:25:40|6793.5|6781.5|6795.1|6783.1|6795.1|6783.1|6790.7|6778.7|0
1725528350000|2024-09-05 09:25:50|6795.5|6783.5|6783.4|6771.4|6795.5|6783.5|6783.4|6771.4|1
1725528360000|2024-09-05 09:26:00|6779.6|6767.6|6782|6770|6782|6770|6778.8|6766.8|1
1725528370000|2024-09-05 09:26:10|6775|6763|6778.7|6766.7|6778.8|6766.8|6766.4|6754.4|15
1725528380000|2024-09-05 09:26:20|6780.6|6768.6|6783.7|6771.7|6783.7|6771.7|6778.2|6766.2|4
1725528390000|2024-09-05 09:26:30|6784.1|6772.1|6778.9|6766.9|6784.2|6772.2|6777.2|6765.2|1
1725528400000|2024-09-05 09:26:40|6778.7|6766.7|6775.1|6763.1|6778.7|6766.7|6775.1|6763.1|0
1725528420000|2024-09-05 09:27:00|6776.7|6764.7|6776.8|6764.8|6776.8|6764.8|6776.7|6764.7|0
1725528430000|2024-09-05 09:27:10|6768.2|6756.2|6765.9|6753.9|6768.2|6756.2|6763.1|6751.1|1
1725528440000|2024-09-05 09:27:20|6765.1|6753.1|6764.6|6752.6|6767.8|6755.8|6764.2|6752.2|0
1725528450000|2024-09-05 09:27:30|6767.3|6755.3|6769.5|6757.5|6769.5|6757.5|6767.3|6755.3|0
1725528460000|2024-09-05 09:27:40|6759.6|6747.6|6768.4|6756.4|6768.9|6756.9|6759.6|6747.6|5
1725528470000|2024-09-05 09:27:50|6768.8|6756.8|6773.9|6761.9|6774.3|6762.3|6768.8|6756.8|1
1725528480000|2024-09-05 09:28:00|6773.8|6761.8|6773.6|6761.6|6773.8|6761.8|6773.4|6761.4|0
1725528490000|2024-09-05 09:28:10|6773|6761|6773|6761|6773|6761|6773|6761|0
1725528510000|2024-09-05 09:28:30|6773.1|6761.1|6777.5|6765.5|6778|6766|6773.1|6761.1|0
1725528520000|2024-09-05 09:28:40|6778|6766|6778|6766|6778|6766|6778|6766|0
1725528530000|2024-09-05 09:28:50|6780.6|6768.6|6782.5|6770.5|6782.5|6770.5|6780.6|6768.6|1
1725528540000|2024-09-05 09:29:00|6782.4|6770.4|6782.8|6770.8|6782.8|6770.8|6782.4|6770.4|0
1725528550000|2024-09-05 09:29:10|6782.1|6770.1|6782.1|6770.1|6782.1|6770.1|6782.1|6770.1|0
1725528560000|2024-09-05 09:29:20|6781.1|6769.1|6785.1|6773.1|6786.7|6774.7|6781.1|6769.1|1
1725528570000|2024-09-05 09:29:30|6784.7|6772.7|6784.7|6772.7|6784.7|6772.7|6784.7|6772.7|0
1725528580000|2024-09-05 09:29:40|6784.4|6772.4|6780.3|6768.3|6784.4|6772.4|6779.7|6767.7|2
1725528590000|2024-09-05 09:29:50|6780.7|6768.7|6780.7|6768.7|6780.7|6768.7|6780.7|6768.7|0
1725528600000|2024-09-05 09:30:00|6778.3|6766.3|6779.4|6767.4|6779.4|6767.4|6778.3|6766.3|0
1725528610000|2024-09-05 09:30:10|6777.1|6765.1|6775.6|6763.6|6778.4|6766.4|6775.6|6763.6|2
1725528620000|2024-09-05 09:30:20|6775.2|6763.2|6763.7|6751.7|6775.8|6763.8|6763.4|6751.4|2
1725528630000|2024-09-05 09:30:30|6764.9|6752.9|6762.8|6750.8|6764.9|6752.9|6762.4|6750.4|0
1725528640000|2024-09-05 09:30:40|6763.2|6751.2|6759.6|6747.6|6763.2|6751.2|6758.8|6746.8|2
1725528650000|2024-09-05 09:30:50|6749.3|6737.3|6746.9|6738.9|6749.3|6738.9|6746.5|6737.3|4
1725528660000|2024-09-05 09:31:00|6747|6739|6741.2|6729.2|6747|6739|6738.1|6729.2|5
1725528670000|2024-09-05 09:31:10|6742.3|6730.3|6751.3|6739.3|6755.2|6743.2|6741.1|6729.1|2
1725528680000|2024-09-05 09:31:20|6748|6736|6748|6736|6748|6736|6748|6736|0
1725528690000|2024-09-05 09:31:30|6747.8|6735.8|6748.4|6736.4|6750.8|6738.8|6747.8|6735.8|0
1725528700000|2024-09-05 09:31:40|6749.6|6737.6|6750.3|6738.3|6750.3|6738.3|6749|6737|0
1725528710000|2024-09-05 09:31:50|6747.7|6735.7|6745.2|6733.2|6749|6737|6745.2|6733.2|0
1725528720000|2024-09-05 09:32:00|6745.1|6733.1|6747.7|6735.7|6747.7|6735.7|6745.1|6733.1|0
1725528730000|2024-09-05 09:32:10|6749.8|6737.8|6750.2|6738.2|6750.2|6738.2|6749.8|6737.8|0
1725528750000|2024-09-05 09:32:30|6749|6741|6760.7|6748.7|6760.7|6748.7|6749|6741|5
1725528760000|2024-09-05 09:32:40|6755|6743|6762.3|6750.3|6762.3|6750.3|6755|6743|2
1725528770000|2024-09-05 09:32:50|6761.8|6749.8|6761.7|6749.7|6762.2|6750.2|6761.7|6749.7|0
1725528780000|2024-09-05 09:33:00|6762.7|6750.7|6761.6|6749.6|6762.7|6750.7|6761.5|6749.5|0
1725528790000|2024-09-05 09:33:10|6762.4|6750.4|6762.9|6750.9|6762.9|6750.9|6762.4|6750.4|0
1725528800000|2024-09-05 09:33:20|6763.5|6751.5|6763.7|6751.7|6763.7|6751.7|6763.5|6751.5|0
1725528810000|2024-09-05 09:33:30|6762.7|6754.7|6762.7|6754.7|6762.7|6754.7|6762.7|6754.7|0
1725528820000|2024-09-05 09:33:40|6769.1|6757.1|6771.8|6759.8|6771.8|6759.8|6767.5|6755.5|1
1725528830000|2024-09-05 09:33:50|6772.2|6760.2|6761.5|6749.5|6772.9|6760.9|6761.5|6749.5|2
1725528840000|2024-09-05 09:34:00|6760.7|6748.7|6765|6753|6765|6753|6760.5|6748.5|0
1725528850000|2024-09-05 09:34:10|6763.7|6751.7|6768.7|6756.7|6770.1|6758.1|6761.2|6749.2|0
1725528860000|2024-09-05 09:34:20|6769.5|6757.5|6770.9|6758.9|6770.9|6758.9|6769.5|6757.5|0
1725528870000|2024-09-05 09:34:30|6769.7|6757.7|6770.6|6758.6|6771|6759|6769.7|6757.7|2
1725528880000|2024-09-05 09:34:40||6762.6||6762.6||6762.6||6762.6|0
1725528890000|2024-09-05 09:34:50|6769.6|6761.6|6755.6|6743.6|6769.6|6761.6|6755.6|6743.6|2
1725528900000|2024-09-05 09:35:00|6756|6744|6754.5|6742.5|6756|6744|6754.5|6742.5|0
1725528910000|2024-09-05 09:35:10|6752.3|6740.3|6749.8|6737.8|6752.3|6740.3|6749.8|6737.8|1
1725528920000|2024-09-05 09:35:20|6749.4|6737.4|6749.4|6737.4|6749.4|6737.4|6749.4|6737.4|0
1725528930000|2024-09-05 09:35:30|6746.1|6738.1|6744.5|6732.5|6746.1|6738.1|6744.1|6732.3|2
1725528940000|2024-09-05 09:35:40|6745.3|6733.3|6754.2|6742.2|6754.2|6742.2|6741.1|6729.1|2
1725528950000|2024-09-05 09:35:50|6752.7|6740.7|6749.5|6737.5|6752.7|6740.7|6748.6|6736.6|0
1725528960000|2024-09-05 09:36:00|6750.3|6738.3|6747.5|6735.5|6750.3|6738.3|6746.9|6734.9|0
1725528970000|2024-09-05 09:36:10|6748.3|6736.3|6750.1|6738.1|6750.1|6738.1|6747.5|6735.5|0
1725528980000|2024-09-05 09:36:20|6742.7|6730.7|6745.7|6733.7|6745.7|6733.7|6742.7|6730.7|0
1725528990000|2024-09-05 09:36:30|6745.8|6733.8|6746.4|6734.4|6746.6|6734.6|6742.1|6730.1|0
1725529000000|2024-09-05 09:36:40|6746.8|6734.8|6747.6|6735.6|6747.6|6735.6|6746.8|6734.8|0
1725529020000|2024-09-05 09:37:00|6746.4|6734.4|6746.5|6734.5|6746.8|6734.8|6745.3|6733.3|0
1725529030000|2024-09-05 09:37:10|6747.7|6735.7|6748.7|6736.7|6750.4|6738.4|6747.7|6735.7|0
1725529050000|2024-09-05 09:37:30|6748.2|6736.2|6745.3|6733.3|6748.2|6736.2|6745.3|6733.3|0
1725529060000|2024-09-05 09:37:40|6745.2|6733.2|6745.2|6733.2|6745.2|6733.2|6745.2|6733.2|0
1725529070000|2024-09-05 09:37:50|6744.4|6732.4|6744.5|6732.5|6744.5|6732.5|6743|6731|0
1725529080000|2024-09-05 09:38:00|6745.3|6733.3|6744.9|6732.9|6745.3|6733.3|6744.9|6732.9|0
1725529090000|2024-09-05 09:38:10|6745.5|6733.5|6745.5|6733.5|6745.5|6733.5|6745.5|6733.5|0
1725529100000|2024-09-05 09:38:20|6744.7|6732.7|6743.9|6731.9|6744.7|6732.7|6743.9|6731.9|0
1725529130000|2024-09-05 09:38:50|6747.1|6735.1|6746.3|6734.3|6747.1|6735.1|6746.3|6734.3|1
1725529140000|2024-09-05 09:39:00|6747.9|6735.9|6748.5|6736.5|6748.5|6736.5|6747.3|6735.3|0
1725529150000|2024-09-05 09:39:10|6733.7|6721.7|6735.1|6723.1|6736.9|6724.9|6732.4|6720.4|4
1725529160000|2024-09-05 09:39:20|6732.3|6720.3|6735.8|6723.8|6736.3|6724.3|6732.3|6720.3|0
1725529180000|2024-09-05 09:39:40|6736.3|6724.3|6737.5|6725.5|6737.5|6725.5|6735.5|6723.5|0
1725529200000|2024-09-05 09:40:00|6737.8|6725.8|6738.5|6726.5|6738.5|6726.5|6737.8|6725.8|2
1725529210000|2024-09-05 09:40:10|6738.1|6726.1|6738.1|6726.1|6738.1|6726.1|6738.1|6726.1|0
1725529230000|2024-09-05 09:40:30|6738|6726|6733.5|6721.5|6738.4|6729.6|6733.5|6721.5|1
1725529240000|2024-09-05 09:40:40|6733.9|6721.9|6733|6721|6734.1|6722.1|6733|6721|0
1725529250000|2024-09-05 09:40:50|6733.9|6721.9|6735.9|6723.9|6735.9|6723.9|6733.9|6721.9|0
1725529270000|2024-09-05 09:41:10|6736.7|6724.7|6737|6725|6737|6725|6736.7|6724.7|0
1725529310000|2024-09-05 09:41:50|6738.1|6726.1|6738.1|6726.1|6738.1|6726.1|6737.2|6725.2|1
1725529320000|2024-09-05 09:42:00|6737.7|6725.7|6736.3|6724.3|6738.1|6726.1|6736.3|6724.3|0
1725529340000|2024-09-05 09:42:20|6738.3|6726.3|6738.3|6726.3|6738.3|6726.3|6738.3|6726.3|0
1725529350000|2024-09-05 09:42:30|6737.1|6725.1|6739.1|6727.1|6739.1|6727.1|6737.1|6725.1|0
1725529370000|2024-09-05 09:42:50|6738.7|6726.7|6738.7|6726.7|6738.7|6726.7|6738.7|6726.7|0
1725529380000|2024-09-05 09:43:00|6738.8|6726.8|6739.1|6727.1|6739.1|6727.1|6738.7|6726.7|2
1725529390000|2024-09-05 09:43:10|6738.1|6730.1|6738.1|6730.1|6738.1|6730.1|6738.1|6730.1|0
1725529400000|2024-09-05 09:43:20|6738.3|6726.3|6738.3|6726.3|6738.3|6726.3|6738.3|6726.3|1
1725529420000|2024-09-05 09:43:40|6737.1|6725.1|6738.5|6726.5|6738.5|6726.5|6737.1|6725.1|0
1725529440000|2024-09-05 09:44:00|6736.3|6724.3|6738.6|6726.6|6738.6|6726.6|6736.3|6724.3|0
1725529460000|2024-09-05 09:44:20|6738.1|6730.1|6738.1|6730.1|6738.1|6730.1|6738.1|6730.1|1
1725529470000|2024-09-05 09:44:30|6739.3|6727.3|6737.6|6731.6|6739.3|6731.6|6737.5|6727.3|0
1725529480000|2024-09-05 09:44:40|6737.8|6729.8|6737.9|6729.9|6737.9|6729.9|6737.7|6729.7|2
1725529490000|2024-09-05 09:44:50|6737.3|6731.3|6737.6|6729.6|6737.6|6731.3|6737.3|6729.6|0
1725529500000|2024-09-05 09:45:00|6737.3|6731.3|6737.8|6729.8|6737.8|6731.3|6737.2|6729.2|1
1725529510000|2024-09-05 09:45:10|6739.1|6727.1|6737.2|6725.2|6739.1|6731.6|6735.6|6725.2|4
1725529520000|2024-09-05 09:45:20|6734.9|6722.9|6733.3|6721.3|6734.9|6722.9|6732.6|6720.6|1
1725529550000|2024-09-05 09:45:50|6732.9|6720.9|6733.3|6721.3|6733.3|6721.3|6732.7|6720.7|0
1725529560000|2024-09-05 09:46:00|6732.7|6720.7|6733.9|6721.9|6733.9|6721.9|6732.6|6720.6|1
1725529570000|2024-09-05 09:46:10|6738.4|6726.4|6738.1|6726.1|6738.4|6726.4|6738.1|6726.1|1
1725529580000|2024-09-05 09:46:20|6737.3|6729.3|6737.3|6729.3|6737.3|6729.3|6737.3|6729.3|0
1725529590000|2024-09-05 09:46:30|6737.8|6729.8|6737.8|6729.8|6737.8|6729.8|6737.8|6729.8|0
1725529600000|2024-09-05 09:46:40|6737.6|6729.6|6737|6731|6737.6|6731|6737|6729|1
1725529610000|2024-09-05 09:46:50|6738.3|6726.3|6737.5|6731.5|6738.3|6731.6|6737.4|6726.3|5
1725529620000|2024-09-05 09:47:00|6737.7|6729.7|6736.5|6724.5|6737.7|6729.7|6733.6|6721.6|7
1725529640000|2024-09-05 09:47:20|6738|6726|6734.4|6722.4|6738|6729.1|6734.4|6722.4|0
1725529660000|2024-09-05 09:47:40|6736|6724|6735.4|6723.4|6737.2|6725.2|6735.4|6723.4|1
1725529670000|2024-09-05 09:47:50|6736.2|6724.2|6736.6|6724.6|6736.6|6724.6|6736.2|6724.2|0
1725529680000|2024-09-05 09:48:00|6736.8|6724.8|6736.8|6724.8|6736.8|6724.8|6736.8|6724.8|0
1725529690000|2024-09-05 09:48:10|6736.7|6728.7|6738|6732|6738|6732|6736.7|6728.7|2
1725529700000|2024-09-05 09:48:20|6737.9|6731.9|6737.9|6731.9|6737.9|6731.9|6737.9|6731.9|1
1725529710000|2024-09-05 09:48:30|6738|6732|6731.9|6719.9|6738.3|6732.3|6731.9|6719.9|3
1725529720000|2024-09-05 09:48:40|6730.3|6718.3|6728.3|6716.3|6730.7|6718.7|6728.3|6716.3|1
1725529730000|2024-09-05 09:48:50|6731.1|6719.1|6730.7|6718.7|6731.1|6719.1|6730.7|6718.7|1
1725529740000|2024-09-05 09:49:00|6731.8|6719.8|6735.5|6723.5|6736.1|6728.1|6731.8|6719.8|2
1725529750000|2024-09-05 09:49:10|6733.1|6721.1|6730.5|6718.5|6733.1|6721.1|6730.5|6718.5|2
1725529760000|2024-09-05 09:49:20|6729.7|6717.7|6728.3|6716.3|6729.7|6717.7|6728.3|6716.3|0
1725529770000|2024-09-05 09:49:30|6730.6|6718.6|6730.6|6718.6|6730.6|6718.6|6730.6|6718.6|0
1725529780000|2024-09-05 09:49:40|6730.5|6718.5|6730.5|6718.5|6730.5|6718.5|6730.5|6718.5|0
1725529790000|2024-09-05 09:49:50|6733.2|6721.2|6733.6|6721.6|6736.1|6724.1|6732.3|6720.3|1
1725529800000|2024-09-05 09:50:00|6732.3|6720.3|6732.3|6720.3|6732.3|6720.3|6730.3|6718.3|1
1725529820000|2024-09-05 09:50:20|6732.5|6720.5|6733.5|6721.5|6733.5|6721.5|6732.5|6720.5|0
1725529840000|2024-09-05 09:50:40|6733.9|6721.9|6734.1|6722.1|6734.1|6722.1|6733.9|6721.9|0
1725529850000|2024-09-05 09:50:50|6735.3|6723.3|6736.8|6724.8|6737|6725|6735.3|6723.3|0
1725529860000|2024-09-05 09:51:00|6736.9|6724.9|6735.7|6727.7|6736.9|6727.7|6735.7|6724.9|0
1725529870000|2024-09-05 09:51:10|6735.8|6727.8|6735.8|6727.8|6735.8|6727.8|6735.8|6727.8|0
1725529930000|2024-09-05 09:52:10|6735.7|6727.7|6735.7|6727.7|6735.7|6727.7|6735.7|6727.7|0
1725529960000|2024-09-05 09:52:40|6735.2|6727.2|6735.7|6727.7|6735.7|6727.7|6735.2|6727.2|0
1725529970000|2024-09-05 09:52:50|6735.4|6727.4|6730.3|6718.3|6735.4|6727.4|6730.3|6718.3|3
1725529980000|2024-09-05 09:53:00|6730.1|6718.1|6729.6|6721.6|6730.8|6722.3|6729.6|6718.1|0
1725529990000|2024-09-05 09:53:10|6729.8|6721.8|6729.8|6723.8|6729.8|6723.8|6729.8|6721.8|0
1725530000000|2024-09-05 09:53:20|6735.6|6727.6|6736.2|6724.2|6736.2|6727.6|6735.6|6724.2|1
1725530010000|2024-09-05 09:53:30|6734.3|6722.3|6735|6723|6735|6723|6734|6722|0
1725530020000|2024-09-05 09:53:40|6725.5|6717.5|6717.3|6709.3|6725.5|6717.5|6715.9|6709.3|9
1725530030000|2024-09-05 09:53:50|6713.9|6707.9|6707.4|6695.4|6713.9|6707.9|6707.4|6695.4|2
1725530040000|2024-09-05 09:54:00|6707.8|6695.8|6707.9|6695.9|6707.9|6695.9|6707.4|6695.4|0
1725530050000|2024-09-05 09:54:10|6707.5|6695.5|6707.4|6695.4|6707.5|6695.5|6707.4|6695.4|0
1725530070000|2024-09-05 09:54:30|6707.5|6695.5|6707.5|6695.5|6707.5|6695.5|6707.5|6695.5|0
1725530080000|2024-09-05 09:54:40|6707.4|6695.4|6707.2|6695.2|6711|6699|6707.2|6695.2|1
1725530090000|2024-09-05 09:54:50|6708|6696|6709.3|6697.3|6709.3|6697.3|6707.3|6695.3|0
1725530100000|2024-09-05 09:55:00|6710.8|6698.8|6709.1|6697.1|6710.8|6698.8|6708.4|6696.4|1
1725530110000|2024-09-05 09:55:10|6709.6|6697.6|6701.9|6695.9|6709.6|6697.6|6701.9|6695.9|1
1725530120000|2024-09-05 09:55:20|||||||||2
1725530130000|2024-09-05 09:55:30|6702.3|6696.3|6701.9|6695.9|6702.3|6696.3|6701.9|6695.9|4
1725530140000|2024-09-05 09:55:40|6702.2|6696.2|6702.2|6696.2|6702.2|6696.2|6702.1|6696.1|7
1725530150000|2024-09-05 09:55:50|||||||||2
1725530160000|2024-09-05 09:56:00|||||||||2
1725530170000|2024-09-05 09:56:10|6702.4|6696.4|6702.3|6696.3|6702.4|6696.4|6702.3|6696.3|1
1725530220000|2024-09-05 09:57:00|6702.5|6696.5|6702.4|6696.4|6702.5|6696.5|6702.3|6696.3|1
1725530230000|2024-09-05 09:57:10|6703.6|6691.6|6698.2|6686.2|6703.6|6691.6|6691.1|6680.8|3
1725530240000|2024-09-05 09:57:20|6696.7|6688.7|6697.1|6689.1|6698.2|6689.1|6696.7|6686.2|0
1725530250000|2024-09-05 09:57:30|6695.5|6687.5|6696.5|6684.5|6697.1|6687.5|6691.6|6679.6|1
1725530260000|2024-09-05 09:57:40|6697.6|6685.6|6688.5|6680.5|6697.6|6686.7|6688.5|6680.5|1
1725530270000|2024-09-05 09:57:50|6688.3|6682.3|6688.3|6682.3|6688.3|6682.3|6688.3|6682.3|2
1725530280000|2024-09-05 09:58:00|6687.8|6681.8|6688.4|6680.4|6688.8|6682.2|6687.8|6680.4|15
1725530290000|2024-09-05 09:58:10|6689.9|6677.9|6703.1|6697.1|6704.5|6697.1|6688.1|6677.7|7
1725530300000|2024-09-05 09:58:20|6707.6|6695.6|6708.5|6700.5|6710.1|6700.5|6707.6|6695.6|0
1725530310000|2024-09-05 09:58:30|6706.8|6694.8|6706.8|6694.8|6706.8|6694.8|6706.8|6694.8|1
1725530320000|2024-09-05 09:58:40|6705.3|6693.3|6704|6692|6705.3|6693.3|6704|6692|0
1725530330000|2024-09-05 09:58:50|6705.9|6693.9|6717.2|6705.2|6717.3|6705.3|6705.9|6693.9|3
1725530340000|2024-09-05 09:59:00|6717.4|6705.4|6717.4|6705.4|6717.4|6705.4|6717.4|6705.4|0
1725530350000|2024-09-05 09:59:10|6717.8|6705.8|6717.8|6705.8|6717.8|6705.8|6717.8|6705.8|0
1725530360000|2024-09-05 09:59:20|6719.7|6707.7|6725.8|6713.8|6727|6715|6719.7|6707.7|1
1725530370000|2024-09-05 09:59:30|6725|6713|6721.7|6709.7|6725|6714.3|6720.3|6708.3|1
1725530380000|2024-09-05 09:59:40|6722.1|6710.1|6721.7|6709.7|6722.1|6710.1|6721.7|6709.7|0
1725530400000|2024-09-05 10:00:00|6720.8|6708.8|6715|6703|6720.8|6708.8|6712.2|6700.2|0
1725530410000|2024-09-05 10:00:10|6713.8|6701.8|6717.9|6705.9|6720.5|6708.5|6712|6700|1
1725530450000|2024-09-05 10:00:50|6719.1|6707.1|6719.5|6707.5|6719.5|6707.5|6719.1|6707.1|0
1725530460000|2024-09-05 10:01:00|6719.4|6707.4|6712.1|6700.1|6720.5|6708.5|6712.1|6700.1|0
1725530470000|2024-09-05 10:01:10|6711.5|6699.5|6711.5|6699.5|6711.5|6699.5|6711.5|6699.5|0
1725530480000|2024-09-05 10:01:20|6712.3|6700.3|6712.4|6700.4|6712.4|6700.4|6711.2|6699.2|0
1725530490000|2024-09-05 10:01:30|6713.6|6701.6|6712.6|6704.6|6713.6|6704.6|6712.6|6701.6|0
1725530500000|2024-09-05 10:01:40|6712.4|6704.4|6712.4|6704.4|6712.4|6704.4|6712.4|6704.4|0
1725530510000|2024-09-05 10:01:50|6712.2|6704.2|6712.2|6704.2|6712.2|6704.2|6712.2|6704.2|0
1725530520000|2024-09-05 10:02:00|6714.6|6706.6|6714.2|6706.2|6714.6|6706.6|6714.2|6706.2|1
1725530530000|2024-09-05 10:02:10|6718.2|6706|6714.4|6702.4|6718.2|6706|6714.4|6702.4|1
1725530540000|2024-09-05 10:02:20|6714.9|6702.9|6713.9|6701.9|6714.9|6702.9|6713.9|6701.9|0
1725530550000|2024-09-05 10:02:30|6711.4|6699.4|6711.4|6699.4|6711.4|6699.4|6711.4|6699.4|0
1725530560000|2024-09-05 10:02:40|6706.5|6694.5|6704.8|6692.8|6709|6697|6703.2|6691.2|1
1725530580000|2024-09-05 10:03:00|6703.7|6691.7|6709.1|6697.1|6709.1|6697.1|6703.7|6691.7|0
1725530590000|2024-09-05 10:03:10|6708.7|6696.7|6700.6|6688.6|6708.7|6696.7|6700.2|6688.2|0
1725530600000|2024-09-05 10:03:20|6700.2|6688.2|6700.2|6688.2|6700.2|6688.2|6700.2|6688.2|0
1725530610000|2024-09-05 10:03:30|6700.4|6688.4|6705.6|6693.6|6705.6|6693.6|6700.4|6688.4|0
1725530620000|2024-09-05 10:03:40|6704.8|6692.8|6700.9|6688.9|6704.8|6692.8|6700.3|6688.3|0
1725530630000|2024-09-05 10:03:50|6700.3|6688.3|6688.6|6676.6|6702.1|6690.1|6676.3|6664.3|35
1725530640000|2024-09-05 10:04:00|6689.4|6677.4|6703|6691|6703|6691|6689.4|6677.4|4
1725530650000|2024-09-05 10:04:10|6703.1|6691.1|6703.1|6691.1|6703.1|6691.1|6703.1|6691.1|0
1725530670000|2024-09-05 10:04:30|6703.3|6691.3|6687.2|6675.2|6703.3|6691.3|6687.2|6675.2|2
1725530680000|2024-09-05 10:04:40|6687.3|6675.3|6692|6680|6692|6680|6686.1|6674.1|2
1725530720000|2024-09-05 10:05:20|6692.5|6680.5|6691.6|6683.6|6693.2|6683.6|6691.6|6680.5|0
1725530730000|2024-09-05 10:05:30|6692.8|6680.8|6692.1|6680.1|6692.8|6680.8|6692.1|6680.1|0
1725530740000|2024-09-05 10:05:40|6691.9|6679.9|6691.9|6679.9|6691.9|6679.9|6691.9|6679.9|0
1725530760000|2024-09-05 10:06:00|6690.5|6682.5|6690.5|6682.5|6690.5|6682.5|6690.5|6682.5|1
1725530770000|2024-09-05 10:06:10|6690.4|6682.4|6690.2|6678.2|6690.4|6682.4|6685.4|6673.4|2
1725530780000|2024-09-05 10:06:20|6691.1|6679.1|6691.1|6679.1|6691.1|6679.1|6691.1|6679.1|0
1725530800000|2024-09-05 10:06:40|6691|6679|6692.3|6680.3|6692.5|6683.3|6688.2|6676.2|3
1725530820000|2024-09-05 10:07:00|6692.2|6680.2|6691.6|6679.6|6692.2|6680.2|6690.2|6678.2|2
1725530830000|2024-09-05 10:07:10|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|1
1725530840000|2024-09-05 10:07:20|6690.9|6682.7|6691.7|6683.7|6692.9|6685.1|6690.2|6680.5|9
1725530870000|2024-09-05 10:07:50|6691.1|6683.1|6691.9|6679.9|6692.8|6683.8|6691.1|6679.9|2
1725530880000|2024-09-05 10:08:00|6689.1|6677.1|6690.9|6678.9|6690.9|6679.5|6685.5|6677.1|1
1725530900000|2024-09-05 10:08:20|6691.3|6679.3|6690.8|6678.8|6691.3|6679.3|6690.8|6678.8|0
1725530930000|2024-09-05 10:08:50|6691.1|6683.1|6692.3|6680.3|6692.3|6683.1|6691.1|6680.3|1
1725530940000|2024-09-05 10:09:00|6692.2|6680.2|6691.3|6683.3|6692.9|6683.3|6689.6|6677.6|0
1725530970000|2024-09-05 10:09:30|6691.2|6683.2|6691.2|6683.2|6691.2|6683.2|6691.2|6683.2|0
1725530990000|2024-09-05 10:09:50|6691.1|6683.1|6690.4|6678.4|6691.4|6683.1|6688.4|6678.4|1
1725531000000|2024-09-05 10:10:00|6691.4|6679.4|6684.2|6672.2|6691.4|6680.9|6684.2|6672.2|1
1725531010000|2024-09-05 10:10:10|6682|6670|6686.6|6674.6|6687.8|6675.8|6681.6|6669.6|0
1725531020000|2024-09-05 10:10:20|6685|6673|6685|6673|6686.9|6674.9|6684.7|6672.7|0
1725531030000|2024-09-05 10:10:30|6675.6|6667.6|6675.6|6667.6|6675.6|6667.6|6675.6|6667.6|1
1725531040000|2024-09-05 10:10:40|6676.2|6668.2|6675.8|6667.8|6676.3|6668.3|6675.8|6667.8|0
1725531050000|2024-09-05 10:10:50|6676.2|6668.2|6675.9|6667.9|6676.2|6668.2|6675.6|6667.6|0
1725531070000|2024-09-05 10:11:10|6676|6668|6675.6|6669.6|6676.4|6669.7|6675.5|6668|6
1725531080000|2024-09-05 10:11:20|6675.7|6669.7|6676.3|6668.3|6676.3|6669.7|6675.2|6668.2|3
1725531090000|2024-09-05 10:11:30|6676.5|6668.5|6676.3|6668.3|6676.5|6670.4|6676.3|6668.3|2
1725531100000|2024-09-05 10:11:40|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|1
1725531110000|2024-09-05 10:11:50|6670.5|6658.5|6674.2|6662.2|6674.7|6662.7|6670.3|6658.3|6
1725531120000|2024-09-05 10:12:00|6675.7|6663.7|6675.9|6663.9|6675.9|6663.9|6675.7|6663.7|0
1725531140000|2024-09-05 10:12:20|6672.7|6660.7|6672.7|6660.7|6672.7|6660.7|6672.7|6660.7|1
1725531150000|2024-09-05 10:12:30|6673|6661|6666.6|6654.6|6674.3|6662.3|6662.3|6650.3|8
1725531160000|2024-09-05 10:12:40|6667.9|6655.9|6688.3|6676.3|6688.4|6676.4|6667.5|6655.5|3
1725531170000|2024-09-05 10:12:50|6689.4|6677.4|6697.5|6685.5|6698.9|6686.9|6689.4|6677.4|1
1725531180000|2024-09-05 10:13:00|6697.3|6685.3|6697.6|6685.6|6698|6686|6697.3|6685.3|0
1725531190000|2024-09-05 10:13:10|6697.5|6685.5|6707|6695|6708.1|6696.1|6697.5|6685.5|4
1725531210000|2024-09-05 10:13:30|6707.9|6695.9|6699.1|6687.1|6707.9|6695.9|6695.9|6683.9|2
1725531220000|2024-09-05 10:13:40|6701.4|6689.4|6706.7|6694.7|6707.6|6695.6|6701.4|6689.4|0
1725531230000|2024-09-05 10:13:50|6701.6|6689.6|6696.9|6684.9|6703.3|6691.3|6693.5|6681.5|0
1725531240000|2024-09-05 10:14:00|6697.8|6685.8|6705.6|6693.6|6705.6|6693.6|6697.8|6685.8|0
1725531250000|2024-09-05 10:14:10|6707.6|6695.6|6704.9|6692.9|6708.4|6696.4|6700.4|6688.4|1
1725531260000|2024-09-05 10:14:20|6702.2|6690.2|6700.9|6688.9|6702.9|6690.9|6700.9|6688.9|0
1725531270000|2024-09-05 10:14:30|6699.3|6687.3|6706.1|6694.1|6706.1|6694.1|6699.3|6687.3|0
1725531280000|2024-09-05 10:14:40|6708.2|6696.2|6707.6|6695.6|6709.3|6697.3|6705.6|6693.6|0
1725531290000|2024-09-05 10:14:50|6708|6696|6708.8|6696.8|6709.2|6697.2|6708|6696|0
1725531300000|2024-09-05 10:15:00|6710.3|6698.3|6712.4|6700.4|6713.9|6701.9|6710.3|6698.3|1
1725531310000|2024-09-05 10:15:10|6712.1|6700.1|6712.1|6700.1|6712.1|6700.1|6712.1|6700.1|0
1725531320000|2024-09-05 10:15:20|6705.4|6693.4|6695.7|6683.7|6705.4|6693.4|6694.7|6682.7|15
1725531330000|2024-09-05 10:15:30|6697.7|6685.7|6695.7|6683.7|6699.3|6687.3|6695.7|6683.7|0
1725531340000|2024-09-05 10:15:40|6694.9|6682.9|6694.8|6682.8|6694.9|6682.9|6694.8|6682.8|0
1725531350000|2024-09-05 10:15:50|6694.9|6682.9|6708.3|6696.3|6708.3|6696.3|6694.9|6682.9|3
1725531360000|2024-09-05 10:16:00|6708.7|6696.7|6710.9|6698.9|6711.3|6699.3|6706.2|6694.2|0
1725531370000|2024-09-05 10:16:10|6709|6697|6707.8|6695.8|6710.2|6698.2|6703.5|6691.5|1
1725531380000|2024-09-05 10:16:20|6706.8|6694.8|6707.4|6695.4|6707.9|6695.9|6705.5|6693.5|0
1725531390000|2024-09-05 10:16:30|6706.7|6694.7|6706.8|6694.8|6706.8|6694.8|6705.7|6693.7|0
1725531400000|2024-09-05 10:16:40|6706.4|6694.4|6707.2|6695.2|6707.2|6695.2|6704.8|6692.8|0
1725531410000|2024-09-05 10:16:50|6706.6|6694.6|6704.7|6692.7|6706.6|6694.6|6704.5|6692.5|1
1725531420000|2024-09-05 10:17:00|6717|6705|6713.3|6701.3|6717.5|6705.5|6712.9|6700.9|1
1725531430000|2024-09-05 10:17:10|6718.8|6706.8|6719.6|6707.6|6721.2|6709.2|6718.8|6706.8|1
1725531440000|2024-09-05 10:17:20|6720.4|6708.4|6720.5|6708.5|6721.3|6709.3|6719.6|6707.6|0
1725531450000|2024-09-05 10:17:30|6718.9|6706.9|6720|6708|6720.4|6708.4|6718.5|6706.5|0
1725531460000|2024-09-05 10:17:40|6721.3|6709.3|6718.4|6706.4|6721.3|6709.3|6718.4|6706.4|0
1725531480000|2024-09-05 10:18:00|6718.6|6706.6|6721.1|6709.1|6722.7|6710.7|6718.6|6706.6|0
1725531500000|2024-09-05 10:18:20|6718.4|6706.4|6719.9|6707.9|6719.9|6707.9|6716.7|6704.7|0
1725531510000|2024-09-05 10:18:30|6720.3|6708.3|6720.6|6708.6|6721|6709|6720.3|6708.3|1
1725531520000|2024-09-05 10:18:40|6725.2|6713.2|6725.2|6713.2|6725.2|6713.2|6725.2|6713.2|1
1725531530000|2024-09-05 10:18:50|6725.4|6713.4|6729.9|6717.9|6733.9|6721.9|6725.4|6713.4|4
1725531540000|2024-09-05 10:19:00|6730|6718|6729.3|6717.3|6730.5|6718.5|6728.9|6716.9|3
1725531550000|2024-09-05 10:19:10|6730.7|6718.7|6732.4|6720.4|6732.4|6720.4|6729.9|6717.9|0
1725531560000|2024-09-05 10:19:20|6733.3|6721.3|6730.6|6718.6|6733.3|6721.3|6730.5|6718.5|0
1725531570000|2024-09-05 10:19:30|6730.5|6718.5|6730.5|6718.5|6730.5|6718.5|6730.5|6718.5|0
1725531580000|2024-09-05 10:19:40|6730.2|6718.2|6730.2|6718.2|6730.2|6718.2|6730.2|6718.2|0
1725531590000|2024-09-05 10:19:50|6729.9|6717.9|6730.9|6718.9|6730.9|6718.9|6729.9|6717.9|0
1725531600000|2024-09-05 10:20:00|6730.5|6718.5|6729.5|6717.5|6730.5|6718.5|6729.5|6717.5|0
1725531610000|2024-09-05 10:20:10|6729.9|6717.9|6716.2|6704.2|6730|6718|6714.4|6702.4|1
1725531620000|2024-09-05 10:20:20|6717.3|6705.3|6720.2|6708.2|6720.2|6708.2|6717.3|6705.3|0
1725531630000|2024-09-05 10:20:30|6719.4|6707.4|6719.4|6707.4|6719.4|6707.4|6719.4|6707.4|0
1725531640000|2024-09-05 10:20:40|6717.8|6705.8|6719.8|6707.8|6719.8|6707.8|6717.5|6705.5|0
1725531660000|2024-09-05 10:21:00|6719.4|6707.4|6719.4|6707.4|6719.4|6707.4|6719.4|6707.4|0
1725531680000|2024-09-05 10:21:20|6720.5|6708.5|6719|6707|6720.5|6708.5|6719|6707|0
1725531690000|2024-09-05 10:21:30|6715|6703|6713.1|6701.1|6716.6|6704.6|6713.1|6701.1|0
1725531700000|2024-09-05 10:21:40|6711.1|6699.1|6713.2|6701.2|6713.2|6701.2|6711.1|6699.1|0
1725531710000|2024-09-05 10:21:50|6715.6|6703.6|6721.3|6709.3|6722.3|6710.3|6715.6|6703.6|2
1725531720000|2024-09-05 10:22:00|6721.4|6709.4|6722.1|6710.1|6726|6714|6719.6|6707.6|0
1725531730000|2024-09-05 10:22:10|6717.9|6705.9|6718.9|6706.9|6719.6|6707.6|6717.9|6705.9|0
1725531750000|2024-09-05 10:22:30|6718.8|6706.8|6711.3|6699.3|6718.8|6706.8|6709.1|6697.1|0
1725531770000|2024-09-05 10:22:50|6710.5|6698.5|6710.5|6698.5|6710.5|6698.5|6710.5|6698.5|0
1725531780000|2024-09-05 10:23:00|6709.7|6697.7|6713.4|6701.4|6713.4|6701.4|6709.7|6697.7|0
1725531790000|2024-09-05 10:23:10|6719.2|6707.2|6715.9|6703.9|6719.2|6707.2|6715.1|6703.1|0
1725531800000|2024-09-05 10:23:20|6712.7|6700.7|6713.1|6701.1|6713.2|6701.2|6711.8|6699.8|0
1725531810000|2024-09-05 10:23:30|6717.9|6705.9|6717|6705|6717.9|6705.9|6717|6705|0
1725531840000|2024-09-05 10:24:00|6716.2|6704.2|6716.5|6704.5|6716.5|6704.5|6715.8|6703.8|0
1725531850000|2024-09-05 10:24:10|6713.4|6701.4|6713.5|6701.5|6713.5|6701.5|6713.4|6701.4|0
1725531870000|2024-09-05 10:24:30|6711|6699|6704.9|6692.9|6715|6703|6704.9|6692.9|1
1725531880000|2024-09-05 10:24:40|6705|6693|6704.9|6692.9|6705|6693|6704.9|6692.9|1
1725531890000|2024-09-05 10:24:50|6697.8|6685.8|6699.3|6687.3|6699.3|6687.3|6697.8|6685.8|1
1725531900000|2024-09-05 10:25:00|6697.6|6685.6|6695.4|6683.4|6697.6|6685.6|6695.4|6683.4|0
1725531920000|2024-09-05 10:25:20|6698.8|6686.8|6699.4|6687.4|6699.4|6687.4|6698.8|6686.8|1
1725531930000|2024-09-05 10:25:30|6699.6|6687.6|6701.7|6689.7|6701.7|6689.7|6699.6|6687.6|0
1725531940000|2024-09-05 10:25:40|6702|6690|6702|6690|6702|6690|6702|6690|0
1725531950000|2024-09-05 10:25:50|6702.9|6690.9|6702.9|6690.9|6702.9|6690.9|6702.9|6690.9|0
1725531960000|2024-09-05 10:26:00|6702.4|6690.4|6702.4|6690.4|6702.4|6690.4|6702.4|6690.4|0
1725531970000|2024-09-05 10:26:10|6703.5|6691.5|6703.5|6691.5|6703.5|6691.5|6703.5|6691.5|0
1725531990000|2024-09-05 10:26:30|6703.4|6691.4|6702.4|6690.4|6703.4|6691.4|6702.4|6690.4|0
1725532000000|2024-09-05 10:26:40|6702.8|6690.8|6702|6690|6702.8|6690.8|6702|6690|0
1725532010000|2024-09-05 10:26:50|6702.1|6696.1|6702.1|6696.1|6702.1|6696.1|6702.1|6696.1|0
1725532020000|2024-09-05 10:27:00|6702.4|6696.4|6703.3|6691.3|6703.3|6696.6|6702.4|6690.7|5
1725532030000|2024-09-05 10:27:10|6703.7|6691.7|6703.9|6695.9|6704.9|6696.4|6703.3|6691.7|8
1725532040000|2024-09-05 10:27:20|6704.4|6692.4|6705.1|6693.1|6705.1|6695.9|6703.5|6692.4|6
1725532050000|2024-09-05 10:27:30|6703.5|6695.5|6705.2|6693.2|6705.2|6695.5|6703.5|6693.2|1
1725532060000|2024-09-05 10:27:40|6703.5|6695.5|6703.5|6697.5|6704.9|6697.6|6702.7|6692.9|3
1725532070000|2024-09-05 10:27:50|6703.6|6697.6|6705|6693|6705|6697.6|6703.6|6693|1
1725532080000|2024-09-05 10:28:00|6705.1|6693.1|6703.3|6691.3|6705.1|6693.1|6699.6|6687.6|1
1725532090000|2024-09-05 10:28:10|6702.2|6690.2|6702|6690|6702.2|6690.2|6702|6690|0
1725532100000|2024-09-05 10:28:20|6703.2|6691.2|6703.4|6691.4|6703.4|6691.4|6703.2|6691.2|0
1725532120000|2024-09-05 10:28:40|6701.3|6689.3|6702.9|6690.9|6704.6|6692.6|6698.2|6689.3|2
1725532130000|2024-09-05 10:28:50|6703.3|6691.3|6704|6692|6704|6695.2|6702.9|6690.9|0
1725532160000|2024-09-05 10:29:20|6705.4|6693.4|6704.1|6698.1|6705.4|6698.3|6703.9|6693.4|3
1725532170000|2024-09-05 10:29:30|6705.5|6697.5|6704.6|6698.6|6705.5|6698.6|6704.6|6697.5|1
1725532180000|2024-09-05 10:29:40|6704.8|6696.8|6704.8|6696.8|6704.8|6696.8|6704.8|6696.8|0
1725532190000|2024-09-05 10:29:50|6703.4|6697.4|6703.6|6697.6|6703.6|6697.6|6703.4|6697.4|0
1725532200000|2024-09-05 10:30:00|6704.6|6696.6|6704.3|6698.3|6705.9|6698.3|6703.2|6693.9|2
1725532210000|2024-09-05 10:30:10|6704.9|6696.9|6704.5|6692.5|6705.6|6697.4|6699.1|6687.1|1
1725532220000|2024-09-05 10:30:20|6704.4|6696.4|6703|6691|6705.6|6698.4|6703|6691|0
1725532230000|2024-09-05 10:30:30|6703.8|6691.8|6695.6|6683.6|6703.8|6691.8|6693.7|6681.7|1
1725532240000|2024-09-05 10:30:40|6699.1|6687.1|6703.2|6695.2|6705.2|6695.9|6699.1|6687.1|0
1725532250000|2024-09-05 10:30:50|6705|6693|6705.7|6693.7|6705.7|6693.7|6704.9|6692.9|0
1725532260000|2024-09-05 10:31:00|6705.8|6693.8|6705.6|6693.6|6705.8|6693.8|6704.9|6692.9|0
1725532270000|2024-09-05 10:31:10|6705.1|6693.1|6705.5|6693.5|6705.5|6693.5|6705|6693|0
1725532300000|2024-09-05 10:31:40|6704.1|6698.1|6704.6|6696.6|6705.4|6698.1|6704.1|6693.4|2
1725532310000|2024-09-05 10:31:50|6705.5|6693.5|6704|6698|6705.5|6698|6704|6693.5|0
1725532320000|2024-09-05 10:32:00|6704.4|6698.4|6701|6689|6704.6|6698.6|6700.5|6688.5|2
1725532330000|2024-09-05 10:32:10|6701.8|6689.8|6704.3|6696.3|6705|6696.3|6701.8|6689.8|0
1725532340000|2024-09-05 10:32:20|6703.8|6695.8|6704|6696|6704|6697.6|6702.7|6695.7|0
1725532350000|2024-09-05 10:32:30|6703.7|6691.7|6703|6691|6703.7|6691.7|6703|6691|0
1725532360000|2024-09-05 10:32:40|6704.5|6692.5|6704|6692|6704.6|6692.6|6703.3|6691.3|0
1725532380000|2024-09-05 10:33:00|6698.7|6686.7|6696.1|6684.1|6699.2|6687.2|6695.3|6683.3|1
1725532390000|2024-09-05 10:33:10|6694.9|6682.9|6697.3|6685.3|6698.4|6686.4|6694.9|6682.9|0
1725532400000|2024-09-05 10:33:20|6698.1|6686.1|6695.7|6683.7|6698.2|6686.2|6694.6|6682.6|0
1725532410000|2024-09-05 10:33:30|6695|6683|6697.7|6685.7|6698.6|6686.6|6691.5|6679.5|0
1725532430000|2024-09-05 10:33:50|6698.1|6686.1|6699.8|6687.8|6699.8|6687.8|6698|6686|0
1725532440000|2024-09-05 10:34:00|6697.1|6685.1|6697.3|6685.3|6697.3|6685.3|6696.5|6684.5|0
1725532450000|2024-09-05 10:34:10|6696.5|6684.5|6686.6|6678.6|6697.4|6685.4|6686.6|6678.6|1
1725532460000|2024-09-05 10:34:20|6686.8|6678.8|6686.8|6678.8|6686.8|6678.8|6686.8|6678.8|1
1725532470000|2024-09-05 10:34:30|6686.7|6678.7|6686.7|6678.7|6686.7|6678.7|6686.7|6678.7|0
1725532500000|2024-09-05 10:35:00|6686.5|6678.5|6686.5|6678.5|6686.5|6678.5|6686.5|6678.5|0
1725532520000|2024-09-05 10:35:20|6686.9|6678.9|6686.4|6678.4|6687.2|6679.2|6686.4|6678.4|0
1725532540000|2024-09-05 10:35:40|6686.5|6678.5|6686.5|6678.5|6686.5|6678.5|6686.5|6678.5|0
1725532550000|2024-09-05 10:35:50|6681.3|6673.3|6681.3|6673.3|6681.3|6673.3|6681.3|6673.3|2
1725532560000|2024-09-05 10:36:00|6691|6679|6697.8|6685.8|6697.8|6685.8|6691|6679|11
1725532570000|2024-09-05 10:36:10|6698.8|6686.8|6699.6|6687.6|6699.6|6687.6|6698.8|6686.8|0
1725532580000|2024-09-05 10:36:20|6700.4|6688.4|6701.4|6689.4|6701.4|6689.4|6700.4|6688.4|0
1725532590000|2024-09-05 10:36:30|6701.6|6689.6|6708|6696|6708|6696|6701.6|6689.6|1
1725532600000|2024-09-05 10:36:40|6708.2|6696.2|6708.2|6696.2|6708.2|6696.2|6708.2|6696.2|0
1725532610000|2024-09-05 10:36:50|6709|6697|6709|6697|6709|6697|6709|6697|0
1725532620000|2024-09-05 10:37:00|6712.5|6700.5|6711.7|6699.7|6712.5|6700.5|6708.2|6696.2|0
1725532630000|2024-09-05 10:37:10|6710.5|6698.5|6703.4|6691.4|6710.5|6698.5|6701.1|6689.1|2
1725532640000|2024-09-05 10:37:20|6699.9|6687.9|6699.3|6687.3|6699.9|6687.9|6699.3|6687.3|0
1725532650000|2024-09-05 10:37:30|6699.2|6687.2|6709.8|6697.8|6711.5|6699.5|6699.2|6687.2|1
1725532660000|2024-09-05 10:37:40|6708.9|6696.9|6708.7|6696.7|6710.7|6698.7|6708.7|6696.7|0
1725532670000|2024-09-05 10:37:50|6708.5|6696.5|6713.4|6701.4|6715|6703|6708.5|6696.5|0
1725532680000|2024-09-05 10:38:00|6714.4|6702.4|6714.4|6702.4|6714.4|6702.4|6714.4|6702.4|2
1725532690000|2024-09-05 10:38:10|6713.6|6701.6|6713.4|6701.4|6713.6|6701.6|6713.3|6701.3|0
1725532710000|2024-09-05 10:38:30|6719.9|6707.9|6720.9|6708.9|6720.9|6708.9|6719.9|6707.9|0
1725532720000|2024-09-05 10:38:40|6721.6|6709.6|6723.6|6711.6|6723.6|6711.6|6721.6|6709.6|0
1725532730000|2024-09-05 10:38:50|6723.8|6711.8|6730.3|6718.3|6730.3|6718.3|6723.8|6711.8|0
1725532740000|2024-09-05 10:39:00|6722.9|6710.9|6720.1|6708.1|6722.9|6710.9|6719.7|6707.7|1
1725532750000|2024-09-05 10:39:10|6718.8|6706.8|6719.2|6707.2|6720.4|6708.4|6718|6706|1
1725532760000|2024-09-05 10:39:20|6721|6709|6720.4|6708.4|6721|6709|6720.4|6708.4|0
1725532770000|2024-09-05 10:39:30|6723|6711|6723|6711|6723|6711|6723|6711|0
1725532780000|2024-09-05 10:39:40|6723.1|6711.1|6723.1|6711.1|6723.1|6711.1|6723.1|6711.1|0
1725532790000|2024-09-05 10:39:50|6722.3|6710.3|6719|6707|6722.3|6710.3|6719|6707|0
1725532800000|2024-09-05 10:40:00|6717.4|6705.4|6717.4|6705.4|6717.4|6705.4|6717.4|6705.4|0
1725532830000|2024-09-05 10:40:30|6719|6707|6720.3|6708.3|6722.2|6710.2|6715.5|6703.5|0
1725532840000|2024-09-05 10:40:40|6722.2|6710.2|6722.2|6710.2|6722.2|6710.2|6722.2|6710.2|0
1725532850000|2024-09-05 10:40:50|6722.8|6710.8|6725.6|6713.6|6726.7|6714.7|6722.8|6710.8|1
1725532860000|2024-09-05 10:41:00|6724.8|6712.8|6724.8|6712.8|6724.8|6712.8|6724.8|6712.8|0
1725532870000|2024-09-05 10:41:10|6722.4|6710.4|6722.4|6710.4|6722.4|6710.4|6722.4|6710.4|0
1725532880000|2024-09-05 10:41:20|6725.7|6713.7|6737.5|6725.5|6737.9|6725.9|6725.7|6713.7|2
1725532890000|2024-09-05 10:41:30|6736.5|6724.5|6737.1|6725.1|6737.1|6725.1|6736.5|6724.5|0
1725532900000|2024-09-05 10:41:40|6736.9|6724.9|6736.9|6724.9|6736.9|6724.9|6736.9|6724.9|0
1725532910000|2024-09-05 10:41:50|6737.9|6725.9|6724.7|6712.7|6737.9|6725.9|6720.1|6708.1|4
1725532920000|2024-09-05 10:42:00|6724.9|6712.9|6722|6710|6724.9|6712.9|6722|6710|0
1725532930000|2024-09-05 10:42:10|6720.8|6708.8|6721.2|6709.2|6726.4|6714.4|6720.4|6708.4|0
1725532940000|2024-09-05 10:42:20|6720.8|6708.8|6725|6713|6729.2|6717.2|6720.4|6708.4|1
1725532950000|2024-09-05 10:42:30|6724.4|6712.4|6725.7|6713.7|6726.5|6714.5|6722.6|6710.6|0
1725532960000|2024-09-05 10:42:40|6726.1|6714.1|6727.3|6715.3|6729.9|6717.9|6724.9|6712.9|3
1725532970000|2024-09-05 10:42:50|6726|6714|6731.4|6719.4|6732.2|6720.2|6725.2|6713.2|2
1725532990000|2024-09-05 10:43:10|6732.2|6720.2|6733.4|6721.4|6733.4|6721.4|6732.2|6720.2|0
1725533000000|2024-09-05 10:43:20|6733.8|6721.8|6733.8|6721.8|6733.8|6721.8|6733.8|6721.8|0
1725533010000|2024-09-05 10:43:30|6734.2|6722.2|6733.7|6721.7|6734.6|6722.6|6730.2|6718.2|0
1725533020000|2024-09-05 10:43:40|6733.5|6721.5|6733.5|6721.5|6733.5|6721.5|6733.5|6721.5|0
1725533030000|2024-09-05 10:43:50|6733.9|6721.9|6734.6|6722.6|6734.6|6722.6|6733.9|6721.9|0
1725533040000|2024-09-05 10:44:00|6735.4|6723.4|6739.2|6727.2|6739.2|6727.2|6735.4|6723.4|0
1725533050000|2024-09-05 10:44:10|6737.9|6725.9|6723.7|6711.7|6738.1|6726.1|6723.3|6711.3|1
1725533060000|2024-09-05 10:44:20|6723.3|6711.3|6722|6710|6723.3|6711.3|6716.5|6704.5|0
1725533070000|2024-09-05 10:44:30|6722.1|6710.1|6724.1|6712.1|6725.4|6713.4|6722.1|6710.1|0
1725533090000|2024-09-05 10:44:50|6724.9|6712.9|6726.1|6714.1|6726.1|6714.1|6723.7|6711.7|0
1725533100000|2024-09-05 10:45:00|6725.9|6713.9|6725.2|6713.2|6728|6716|6724.2|6712.2|0
1725533110000|2024-09-05 10:45:10|6724.8|6712.8|6722.5|6710.5|6724.8|6712.8|6720.2|6708.2|0
1725533120000|2024-09-05 10:45:20|6719.3|6707.3|6721.2|6709.2|6721.2|6709.2|6719.3|6707.3|0
1725533130000|2024-09-05 10:45:30|6724.6|6712.6|6727.5|6715.5|6727.5|6715.5|6724.1|6712.1|0
1725533140000|2024-09-05 10:45:40|6727.9|6715.9|6727.1|6715.1|6730.4|6718.4|6727.1|6715.1|0
1725533150000|2024-09-05 10:45:50|6726.7|6714.7|6727.6|6715.6|6727.6|6715.6|6726.7|6714.7|0
1725533170000|2024-09-05 10:46:10|6723.2|6711.2|6723.7|6711.7|6723.7|6711.7|6722.7|6710.7|0
1725533180000|2024-09-05 10:46:20|6720.7|6708.7|6719.9|6707.9|6721.6|6709.6|6719.9|6707.9|0
1725533190000|2024-09-05 10:46:30|6719.8|6707.8|6719|6707|6720.2|6708.2|6719|6707|0
1725533200000|2024-09-05 10:46:40|6718.2|6706.2|6717.9|6705.9|6718.2|6706.2|6717.9|6705.9|0
1725533210000|2024-09-05 10:46:50|6722.6|6710.6|6726.1|6714.1|6726.2|6714.2|6722.6|6710.6|3
1725533220000|2024-09-05 10:47:00|6726.5|6714.5|6724.1|6712.1|6726.5|6714.5|6717.9|6705.9|1
1725533250000|2024-09-05 10:47:30|6722.1|6710.1|6723.1|6711.1|6723.1|6711.1|6722.1|6710.1|0
1725533260000|2024-09-05 10:47:40|6722.6|6710.6|6722.6|6710.6|6722.6|6710.6|6722.1|6710.1|0
1725533270000|2024-09-05 10:47:50|6724.2|6712.2|6717.9|6705.9|6724.2|6712.2|6717.9|6705.9|1
1725533280000|2024-09-05 10:48:00|6717.2|6705.2|6718.1|6706.1|6722.4|6710.4|6717.2|6705.2|0
1725533290000|2024-09-05 10:48:10|6718.5|6706.5|6719.6|6707.6|6719.6|6707.6|6718.5|6706.5|0
1725533300000|2024-09-05 10:48:20|6718.8|6706.8|6719.2|6707.2|6719.2|6707.2|6718.8|6706.8|0
1725533310000|2024-09-05 10:48:30|6720.4|6708.4|6725.1|6713.1|6725.1|6713.1|6720.4|6708.4|0
1725533340000|2024-09-05 10:49:00|6723.2|6711.2|6724.7|6712.7|6724.7|6712.7|6723.2|6711.2|1
1725533350000|2024-09-05 10:49:10|6723.8|6711.8|6724.1|6712.1|6724.3|6712.3|6723.3|6711.3|0
1725533360000|2024-09-05 10:49:20|6724.6|6712.6|6724.1|6712.1|6724.6|6712.6|6723.8|6711.8|0
1725533380000|2024-09-05 10:49:40|6725.4|6713.4|6724.8|6712.8|6725.4|6713.4|6724.2|6712.2|0
1725533390000|2024-09-05 10:49:50|6724.4|6712.4|6723.2|6711.2|6724.4|6712.4|6723.2|6711.2|0
1725533410000|2024-09-05 10:50:10|6723.6|6711.6|6723.2|6711.2|6723.6|6711.6|6723.2|6711.2|0
1725533420000|2024-09-05 10:50:20|6725|6713|6725|6713|6725|6713|6725|6713|0
1725533460000|2024-09-05 10:51:00|6725.1|6713.1|6725.1|6713.1|6725.1|6713.1|6725.1|6713.1|0
1725533470000|2024-09-05 10:51:10|6724.3|6712.3|6725.3|6713.3|6725.3|6713.3|6723.7|6711.7|0
1725533480000|2024-09-05 10:51:20|6725.7|6713.7|6725.7|6713.7|6725.7|6713.7|6725.7|6713.7|0
1725533500000|2024-09-05 10:51:40|6724.9|6712.9|6723.3|6711.3|6726.6|6714.6|6723.3|6711.3|0
1725533510000|2024-09-05 10:51:50|6722.5|6710.5|6722.4|6710.4|6722.5|6710.5|6722.4|6710.4|0
1725533520000|2024-09-05 10:52:00|6721.9|6709.9|6721.9|6709.9|6721.9|6709.9|6721.9|6709.9|0
1725533550000|2024-09-05 10:52:30|6718.8|6710.8|6718.8|6710.8|6718.8|6710.8|6718.8|6710.8|0
1725533560000|2024-09-05 10:52:40|6718.4|6710.4|6718.4|6710.4|6718.4|6710.4|6718.4|6710.4|0
1725533570000|2024-09-05 10:52:50|6718.8|6710.8|6718.5|6710.5|6718.8|6710.8|6718.5|6710.5|0
1725533580000|2024-09-05 10:53:00|6718.4|6710.4|6713.2|6701.2|6718.4|6710.4|6712.8|6700.8|1
1725533590000|2024-09-05 10:53:10|6711.2|6699.2|6718.2|6706.2|6718.2|6706.2|6710.5|6698.5|0
1725533600000|2024-09-05 10:53:20|6717|6705|6715.8|6703.8|6717|6705|6715.4|6703.4|0
1725533630000|2024-09-05 10:53:50|6714.2|6702.2|6719.5|6707.5|6720.7|6708.7|6714.2|6702.2|0
1725533640000|2024-09-05 10:54:00|6719.4|6707.4|6723.7|6711.7|6723.7|6711.7|6718.6|6706.6|0
1725533650000|2024-09-05 10:54:10|6723.9|6711.9|6723.9|6711.9|6723.9|6711.9|6723.9|6711.9|0
1725533660000|2024-09-05 10:54:20|6714.9|6702.9|6714.9|6702.9|6714.9|6702.9|6714.9|6702.9|1
1725533670000|2024-09-05 10:54:30|6715|6703|6713|6701|6715|6703|6713|6701|0
1725533680000|2024-09-05 10:54:40|6715|6703|6715.5|6703.5|6715.9|6703.9|6715|6703|1
1725533710000|2024-09-05 10:55:10|6715.6|6703.6|6715.6|6703.6|6715.6|6703.6|6715.6|6703.6|0
1725533720000|2024-09-05 10:55:20|6714.7|6702.7|6712.8|6700.8|6714.7|6702.7|6709.8|6697.8|0
1725533730000|2024-09-05 10:55:30|6712.9|6700.9|6712.9|6700.9|6712.9|6700.9|6712.9|6700.9|0
1725533740000|2024-09-05 10:55:40|6712.1|6700.1|6711.5|6699.5|6712.7|6700.7|6711.5|6699.5|0
1725533750000|2024-09-05 10:55:50|6712.2|6700.2|6712.5|6700.5|6712.5|6700.5|6712.2|6700.2|0
1725533760000|2024-09-05 10:56:00|6714|6702|6715.3|6703.3|6715.3|6703.3|6714|6702|0
1725533770000|2024-09-05 10:56:10|6715.2|6703.2|6715.2|6703.2|6715.2|6703.2|6715.2|6703.2|0
1725533790000|2024-09-05 10:56:30|6715.1|6703.1|6715.1|6703.1|6715.1|6703.1|6714.5|6702.5|1
1725533820000|2024-09-05 10:57:00|6714.6|6702.6|6714.6|6702.6|6714.9|6702.9|6714.6|6702.6|0
1725533850000|2024-09-05 10:57:30|6714.9|6702.9|6714.9|6702.9|6714.9|6702.9|6714.9|6702.9|0
1725533860000|2024-09-05 10:57:40|6715.2|6703.2|6714.4|6702.4|6715.2|6703.2|6714.4|6702.4|0
1725533870000|2024-09-05 10:57:50|6714.8|6702.8|6714.9|6702.9|6714.9|6702.9|6714.8|6702.8|0
1725533880000|2024-09-05 10:58:00|6714.2|6706.2|6714.3|6708.3|6714.4|6708.3|6714.2|6706.2|1
1725533890000|2024-09-05 10:58:10|6713.5|6707.5|6713.9|6707.9|6713.9|6707.9|6713.5|6707.5|0
1725533910000|2024-09-05 10:58:30|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|0
1725533920000|2024-09-05 10:58:40|6713.8|6707.8|6714.3|6708.3|6714.3|6708.3|6713.8|6707.8|0
1725533940000|2024-09-05 10:59:00|6714.1|6708.1|6700|6688|6715.5|6708.1|6700|6688|3
1725533950000|2024-09-05 10:59:10|6698.3|6686.3|6696.2|6684.2|6698.3|6686.3|6695.8|6683.8|0
1725533970000|2024-09-05 10:59:30|6696.4|6684.4|6696.4|6684.4|6696.4|6684.4|6696.4|6684.4|0
1725533990000|2024-09-05 10:59:50|6695.9|6683.9|6684.6|6676.6|6695.9|6683.9|6684.2|6674|10
1725534000000|2024-09-05 11:00:00|6684.7|6676.7|6676.1|6668.1|6685.6|6676.7|6676.1|6667.1|8
1725534010000|2024-09-05 11:00:10|6676.7|6668.7|6676.1|6668.1|6676.7|6668.7|6676.1|6668.1|0
1725534020000|2024-09-05 11:00:20|6678.1|6670.1|6686.2|6674.2|6686.2|6674.2|6677.9|6670.1|2
1725534030000|2024-09-05 11:00:30|6686|6674|6679.8|6667.8|6686|6674|6679.8|6667.8|1
1725534040000|2024-09-05 11:00:40|6683|6671|6685.8|6673.8|6685.9|6673.9|6683|6671|0
1725534050000|2024-09-05 11:00:50|6677.4|6669.4|6681.5|6669.5|6681.5|6669.5|6677.4|6669.4|0
1725534060000|2024-09-05 11:01:00|6681.8|6669.8|6681.8|6669.8|6681.8|6669.8|6681.8|6669.8|0
1725534070000|2024-09-05 11:01:10|6682.2|6670.2|6681.3|6669.3|6682.5|6670.5|6674.2|6662.2|1
1725534080000|2024-09-05 11:01:20|6670|6664|6669.6|6663.6|6671.6|6664|6668.1|6657.6|11
1725534090000|2024-09-05 11:01:30|6670.2|6664.2|6670.8|6664.8|6670.8|6664.8|6669.8|6663.8|4
1725534110000|2024-09-05 11:01:50|6670.7|6664.7|6687|6675|6687|6675|6670.7|6664.7|3
1725534120000|2024-09-05 11:02:00|6687.1|6675.1|6697|6685|6697|6685|6687.1|6675.1|1
1725534140000|2024-09-05 11:02:20|6700.1|6688.1|6704.6|6692.6|6707.2|6695.2|6700.1|6688.1|0
1725534150000|2024-09-05 11:02:30|6704.5|6692.5|6708.4|6696.4|6708.8|6696.8|6704.5|6692.5|0
1725534160000|2024-09-05 11:02:40|6708.7|6696.7|6705.8|6697.8|6710.7|6698.7|6705.8|6696.7|0
1725534170000|2024-09-05 11:02:50|6708.2|6696.2|6708.2|6696.2|6708.2|6696.2|6708.2|6696.2|0
1725534180000|2024-09-05 11:03:00|6708.3|6696.3|6708.7|6696.7|6708.7|6696.7|6708.3|6696.3|0
1725534190000|2024-09-05 11:03:10|6708|6696|6701.4|6693.4|6708|6696|6701.4|6692.5|1
1725534200000|2024-09-05 11:03:20|6701.5|6693.5|6705|6693|6705.6|6693.6|6701.5|6692.8|1
1725534220000|2024-09-05 11:03:40|6704.2|6692.2|6704.3|6692.3|6704.8|6692.8|6703.6|6691.6|0
1725534230000|2024-09-05 11:03:50|6705|6693|6705|6693|6705|6693|6705|6693|0
1725534240000|2024-09-05 11:04:00|6703.9|6691.9|6701.3|6689.3|6703.9|6691.9|6701.3|6689.3|2
1725534250000|2024-09-05 11:04:10|6702.5|6690.5|6702.7|6690.7|6702.7|6690.7|6702.5|6690.5|0
1725534260000|2024-09-05 11:04:20|6704.3|6692.3|6707.9|6695.9|6707.9|6695.9|6704.3|6692.3|0
1725534270000|2024-09-05 11:04:30|6706.7|6694.7|6704.9|6692.9|6706.7|6694.7|6704.9|6692.9|0
1725534280000|2024-09-05 11:04:40|6704.5|6692.5|6705.1|6693.1|6705.1|6693.1|6704.5|6692.5|0
1725534300000|2024-09-05 11:05:00|6706.3|6694.3|6709.8|6697.8|6711.5|6699.5|6705.5|6693.5|1
1725534330000|2024-09-05 11:05:30|6710.3|6698.3|6710.5|6698.5|6712.3|6700.3|6710.3|6698.3|0
1725534340000|2024-09-05 11:05:40|6708.8|6696.8|6706.8|6694.8|6708.8|6696.8|6706.8|6694.8|0
1725534350000|2024-09-05 11:05:50|6705.2|6693.2|6704.8|6692.8|6705.2|6693.2|6704.8|6692.8|0
1725534360000|2024-09-05 11:06:00|6706|6694|6706|6694|6706|6694|6706|6694|0
1725534370000|2024-09-05 11:06:10|6707.4|6695.4|6729.9|6717.9|6729.9|6717.9|6707|6695|2
1725534380000|2024-09-05 11:06:20|6729.4|6717.4|6723.1|6711.1|6729.4|6717.4|6723.1|6711.1|1
1725534390000|2024-09-05 11:06:30|6719.8|6707.8|6722.2|6710.2|6723.6|6711.6|6719.8|6707.8|0
1725534400000|2024-09-05 11:06:40|6721.7|6709.7|6721.7|6709.7|6721.7|6709.7|6721.7|6709.7|0
1725534410000|2024-09-05 11:06:50|6720.2|6708.2|6722.2|6710.2|6722.6|6710.6|6720.2|6708.2|0
1725534420000|2024-09-05 11:07:00|6722.1|6710.1|6723.5|6711.5|6723.5|6711.5|6722.1|6710.1|0
1725534430000|2024-09-05 11:07:10|6722.4|6710.4|6721.5|6709.5|6722.4|6710.4|6721.5|6709.5|0
1725534440000|2024-09-05 11:07:20|6722.4|6710.4|6724.8|6712.8|6732.2|6720.2|6721.9|6709.9|0
1725534450000|2024-09-05 11:07:30|6727.3|6715.3|6725.5|6713.5|6727.3|6715.3|6724.3|6712.3|0
1725534460000|2024-09-05 11:07:40|6727.3|6715.3|6724.9|6712.9|6727.3|6715.3|6723|6711|0
1725534470000|2024-09-05 11:07:50|6723|6711|6721.6|6709.6|6723|6711.1|6719.1|6709.4|2
1725534480000|2024-09-05 11:08:00|6719|6711|6724|6712|6725.3|6713.3|6719|6711|2
1725534490000|2024-09-05 11:08:10|6724.8|6712.8|6728.6|6716.6|6728.6|6716.6|6724.8|6712.8|0
1725534500000|2024-09-05 11:08:20|6731.8|6719.8|6727.1|6715.1|6731.8|6719.8|6727.1|6715.1|0
1725534530000|2024-09-05 11:08:50|6730.3|6718.3|6729.1|6717.1|6731.6|6719.6|6729.1|6717.1|0
1725534550000|2024-09-05 11:09:10|6728.6|6716.6|6725.1|6713.1|6728.6|6716.6|6725.1|6713.1|0
1725534560000|2024-09-05 11:09:20|6728|6716|6725.1|6713.1|6728|6716|6725.1|6713.1|0
1725534570000|2024-09-05 11:09:30|6726.2|6714.2|6718.8|6706.8|6726.2|6714.2|6718.8|6706.8|3
1725534580000|2024-09-05 11:09:40|6718.1|6706.1|6718.1|6706.1|6718.1|6706.1|6718.1|6706.1|0
1725534600000|2024-09-05 11:10:00|6714.6|6702.6|6714.6|6702.6|6714.6|6702.6|6714.6|6702.6|0
1725534610000|2024-09-05 11:10:10|6716.1|6704.1|6713.2|6701.2|6717.6|6705.6|6712.9|6700.9|0
1725534620000|2024-09-05 11:10:20|6715.2|6703.2|6715.7|6703.7|6715.7|6703.7|6715.2|6703.2|0
1725534630000|2024-09-05 11:10:30|6716.1|6704.1|6715.7|6703.7|6716.1|6704.1|6715.7|6703.7|0
1725534640000|2024-09-05 11:10:40|6716.5|6704.5|6714.1|6702.1|6716.5|6704.5|6714.1|6702.1|1
1725534650000|2024-09-05 11:10:50|6712.7|6700.7|6713.9|6701.9|6713.9|6701.9|6712.7|6700.7|0
1725534660000|2024-09-05 11:11:00|6713.5|6701.5|6716.5|6704.5|6716.5|6704.5|6713.4|6701.4|0
1725534680000|2024-09-05 11:11:20|6716.1|6704.1|6716.1|6704.1|6716.1|6704.1|6716.1|6704.1|0
1725534690000|2024-09-05 11:11:30|6714.5|6702.5|6714.5|6702.5|6714.5|6702.5|6714.5|6702.5|0
1725534700000|2024-09-05 11:11:40|6714.4|6702.4|6714.4|6702.4|6714.4|6702.4|6714.4|6702.4|0
1725534710000|2024-09-05 11:11:50|6715.8|6703.8|6715.5|6703.5|6716.8|6704.8|6715.5|6703.5|0
1725534720000|2024-09-05 11:12:00|6710.7|6698.7|6712.9|6700.9|6712.9|6700.9|6710.7|6698.7|1
1725534730000|2024-09-05 11:12:10|6713.3|6701.3|6713.3|6701.3|6713.3|6701.3|6713.3|6701.3|0
1725534740000|2024-09-05 11:12:20|6713.7|6701.7|6713.7|6701.7|6713.7|6701.7|6713.7|6701.7|0
1725534750000|2024-09-05 11:12:30|6713.6|6701.6|6719.8|6707.8|6719.8|6707.8|6713.6|6701.6|2
1725534760000|2024-09-05 11:12:40|6719.9|6707.9|6719.9|6707.9|6719.9|6707.9|6719.9|6707.9|0
1725534780000|2024-09-05 11:13:00|6720.7|6708.7|6721.1|6709.1|6721.1|6709.1|6720.7|6708.7|0
1725534790000|2024-09-05 11:13:10|6720.3|6708.3|6720.3|6708.3|6720.3|6708.3|6720.3|6708.3|0
1725534820000|2024-09-05 11:13:40|6721.3|6709.3|6721.3|6709.3|6721.3|6709.3|6721.3|6709.3|0
1725534840000|2024-09-05 11:14:00|6720.5|6708.5|6721.3|6709.3|6721.3|6709.3|6720.5|6708.5|0
1725534880000|2024-09-05 11:14:40|6721.5|6709.5|6726.3|6714.3|6728.3|6718.7|6721.5|6709.5|2
1725534890000|2024-09-05 11:14:50|6727.2|6715.2|6727.2|6715.2|6727.2|6715.2|6727.2|6715.2|0
1725534900000|2024-09-05 11:15:00|6728.4|6716.4|6725.5|6713.5|6728.4|6716.4|6725.5|6713.5|0
1725534910000|2024-09-05 11:15:10|6727.1|6715.1|6726|6714|6728|6716|6726|6714|0
1725534920000|2024-09-05 11:15:20|6727|6715|6727|6715|6727|6715|6727|6715|0
1725534940000|2024-09-05 11:15:40|6722.3|6710.3|6721.7|6709.7|6722.3|6710.3|6721.7|6709.7|1
1725534950000|2024-09-05 11:15:50|6721.5|6709.5|6743.1|6731.1|6744.4|6732.4|6721.5|6709.5|1
1725534960000|2024-09-05 11:16:00|6744.9|6732.9|6738.9|6726.9|6744.9|6732.9|6738.5|6726.5|41
1725534970000|2024-09-05 11:16:10|6738.5|6726.5|6738.5|6726.5|6738.5|6726.5|6738.5|6726.5|0
1725534990000|2024-09-05 11:16:30|6738.4|6726.4|6739|6727|6741.5|6729.5|6738.4|6726.4|0
1725535000000|2024-09-05 11:16:40|6739.8|6727.8|6739.9|6727.9|6739.9|6727.9|6739.8|6727.8|0
1725535020000|2024-09-05 11:17:00|6739.8|6727.8|6734.8|6722.8|6739.8|6727.8|6734.8|6722.8|0
1725535030000|2024-09-05 11:17:10|6734.6|6722.6|6734.6|6722.6|6734.6|6722.6|6734.6|6722.6|0
1725535040000|2024-09-05 11:17:20|6735.5|6723.5|6735.5|6723.5|6735.5|6723.5|6735.5|6723.5|0
1725535050000|2024-09-05 11:17:30|6736.3|6724.3|6734.5|6722.5|6736.3|6724.3|6734.5|6722.5|0
1725535060000|2024-09-05 11:17:40|6734.7|6722.7|6734.7|6722.7|6734.7|6722.7|6734.7|6722.7|0
1725535080000|2024-09-05 11:18:00|6732.9|6720.9|6729.4|6717.4|6732.9|6720.9|6729.4|6717.4|0
1725535100000|2024-09-05 11:18:20|6728.6|6716.6|6728.6|6716.6|6728.6|6716.6|6728.6|6716.6|0
1725535110000|2024-09-05 11:18:30|6736.2|6724.2|6736|6724|6736.2|6724.2|6734.6|6722.6|3
1725535120000|2024-09-05 11:18:40|6736.8|6724.8|6738.3|6726.3|6741.9|6729.9|6736.3|6724.3|2
1725535130000|2024-09-05 11:18:50|6737.1|6725.1|6733.7|6721.7|6737.9|6725.9|6730.6|6718.6|0
1725535140000|2024-09-05 11:19:00|6734.9|6722.9|6733.2|6721.2|6734.9|6722.9|6732.4|6720.4|0
1725535160000|2024-09-05 11:19:20|6733.3|6721.3|6731.7|6719.7|6733.3|6721.3|6731.7|6719.7|1
1725535170000|2024-09-05 11:19:30|6731.8|6719.8|6733.6|6721.6|6733.6|6721.6|6731.8|6719.8|0
1725535180000|2024-09-05 11:19:40|6738.6|6726.6|6738|6726|6738.6|6726.6|6736|6724|1
1725535200000|2024-09-05 11:20:00|6738.3|6726.3|6738.4|6726.4|6738.4|6726.4|6736.6|6724.6|0
1725535210000|2024-09-05 11:20:10|6738.2|6726.2|6738.2|6726.2|6738.2|6726.2|6738.2|6726.2|0
1725535220000|2024-09-05 11:20:20|6734.5|6722.5|6734.2|6722.2|6734.7|6722.7|6732.6|6720.6|0
1725535230000|2024-09-05 11:20:30|6737.3|6725.3|6737.6|6725.6|6741.5|6729.5|6737.3|6725.3|3
1725535240000|2024-09-05 11:20:40|6737.8|6725.8|6736.8|6724.8|6737.8|6725.8|6736.8|6724.8|0
1725535260000|2024-09-05 11:21:00|6736.7|6724.7|6736.3|6724.3|6736.7|6724.7|6736.3|6724.3|0
1725535270000|2024-09-05 11:21:10|6736.7|6724.7|6736.7|6724.7|6736.7|6724.7|6736.7|6724.7|0
1725535380000|2024-09-05 11:23:00|6737.5|6725.5|6736.5|6724.5|6737.5|6725.5|6736.5|6724.5|0
1725535390000|2024-09-05 11:23:10|6736.6|6724.6|6737.2|6725.2|6737.2|6725.2|6736.6|6724.6|0
1725535430000|2024-09-05 11:23:50|6740.2|6728.2|6743.6|6731.6|6743.6|6731.6|6740.2|6728.2|2
1725535440000|2024-09-05 11:24:00|6744|6732|6750.6|6738.6|6750.6|6738.6|6744|6732|1
1725535450000|2024-09-05 11:24:10|6749.4|6737.4|6756.2|6744.2|6757.1|6749.1|6748.3|6736.3|2
1725535470000|2024-09-05 11:24:30|6756.3|6744.3|6756.3|6744.3|6756.3|6744.3|6756.3|6744.3|0
1725535480000|2024-09-05 11:24:40|6756.1|6744.1|6756.1|6744.1|6756.1|6744.1|6756.1|6744.1|0
1725535500000|2024-09-05 11:25:00|6756.2|6744.2|6756.2|6744.2|6756.2|6744.2|6756.2|6744.2|0
1725535510000|2024-09-05 11:25:10|6755.6|6743.6|6760.8|6748.8|6763.2|6751.2|6755.1|6743.1|6
1725535520000|2024-09-05 11:25:20|6760.3|6748.3|6757.1|6745.1|6760.7|6748.7|6756.5|6744.5|2
1725535530000|2024-09-05 11:25:30|6756.3|6744.3|6758.3|6746.3|6761.4|6749.4|6756.3|6744.3|0
1725535540000|2024-09-05 11:25:40|6758.2|6746.2|6757.1|6745.1|6758.3|6748.8|6756.8|6745.1|0
1725535550000|2024-09-05 11:25:50|6756.7|6744.7|6756.6|6744.6|6756.7|6744.7|6756.6|6744.6|0
1725535570000|2024-09-05 11:26:10|6756.4|6744.4|6756.4|6744.4|6756.4|6744.4|6756.4|6744.4|0
1725535580000|2024-09-05 11:26:20|6755.5|6743.5|6756.7|6744.7|6757.1|6745.1|6755.5|6743.5|1
1725535600000|2024-09-05 11:26:40|6756.8|6744.8|6760.6|6748.6|6760.8|6748.8|6756.8|6744.8|3
1725535620000|2024-09-05 11:27:00|6761.1|6749.1|6761.1|6749.1|6761.1|6749.1|6761.1|6749.1|0
1725535640000|2024-09-05 11:27:20|6757.9|6745.9|6757.9|6745.9|6757.9|6745.9|6757.9|6745.9|2
1725535650000|2024-09-05 11:27:30|6756.2|6744.2|6755.7|6743.7|6756.2|6744.2|6755.7|6743.7|0
1725535660000|2024-09-05 11:27:40|6755.6|6743.6|6755.6|6743.6|6755.6|6743.6|6755.6|6743.6|0
1725535670000|2024-09-05 11:27:50|6751.2|6739.2|6758.2|6746.2|6759.4|6747.4|6751.2|6739.2|3
1725535680000|2024-09-05 11:28:00|6758.6|6746.6|6758.6|6746.6|6758.6|6746.6|6758.6|6746.6|0
1725535690000|2024-09-05 11:28:10|6760.5|6748.5|6765.8|6753.8|6767.6|6755.6|6760.5|6748.5|1
1725535700000|2024-09-05 11:28:20|6765.7|6753.7|6765.3|6753.3|6767.9|6755.9|6761.6|6749.6|1
1725535720000|2024-09-05 11:28:40|6764.4|6752.4|6779.7|6771.7|6780.7|6771.7|6764.2|6752.2|19
1725535730000|2024-09-05 11:28:50|6780|6772|6778|6766|6788.3|6776.3|6778|6766|3
1725535740000|2024-09-05 11:29:00|6777.8|6765.8|6790.6|6778.6|6790.6|6778.6|6777.8|6765.8|6
1725535750000|2024-09-05 11:29:10|6791.2|6779.2|6785.8|6773.8|6791.4|6779.4|6785.4|6773.4|2
1725535760000|2024-09-05 11:29:20|6785.6|6773.6|6773.9|6761.9|6791.9|6779.9|6773.9|6761.9|2
1725535770000|2024-09-05 11:29:30|6773.7|6761.7|6785.6|6773.6|6785.6|6773.6|6773.7|6761.7|1
1725535780000|2024-09-05 11:29:40|6787.5|6775.5|6785.2|6773.2|6788.3|6776.3|6785.2|6773.2|1
1725535790000|2024-09-05 11:29:50|6781.3|6769.3|6782.5|6770.5|6789.3|6777.3|6780.9|6768.9|2
1725535800000|2024-09-05 11:30:00|6780.5|6768.5|6780.3|6768.3|6780.5|6768.5|6780.3|6768.3|0
1725535810000|2024-09-05 11:30:10|6781.4|6769.4|6789.5|6777.5|6790.8|6778.8|6779.3|6767.3|10
1725535820000|2024-09-05 11:30:20|6790.3|6778.3|6786.3|6774.3|6790.5|6778.5|6786.3|6774.3|0
1725535830000|2024-09-05 11:30:30|6786.4|6774.4|6787.3|6775.3|6788.6|6776.6|6786.2|6774.2|2
1725535840000|2024-09-05 11:30:40|6786.4|6774.4|6788.4|6776.4|6788.8|6776.8|6786.4|6774.4|0
1725535850000|2024-09-05 11:30:50|6788|6776|6788.5|6776.5|6788.5|6776.5|6787.7|6775.7|0
1725535860000|2024-09-05 11:31:00|6788.1|6776.1|6781.3|6769.3|6788.5|6776.5|6780.9|6768.9|1
1725535870000|2024-09-05 11:31:10|6780.4|6768.4|6780.4|6768.4|6780.4|6768.4|6780.4|6768.4|0
1725535880000|2024-09-05 11:31:20|6780|6768|6779|6767|6780.4|6768.4|6779|6767|0
1725535890000|2024-09-05 11:31:30|6778.2|6766.2|6778.2|6766.2|6778.2|6766.2|6778.2|6766.2|0
1725535900000|2024-09-05 11:31:40|6780.4|6768.4|6779.6|6767.6|6781.2|6769.2|6778.8|6766.8|2
1725535920000|2024-09-05 11:32:00|6779.4|6767.4|6782.9|6770.9|6782.9|6770.9|6777.6|6765.6|1
1725535930000|2024-09-05 11:32:10|6783.4|6771.4|6783.4|6771.4|6783.4|6771.4|6783.4|6771.4|0
1725535960000|2024-09-05 11:32:40|6783.2|6771.2|6783.2|6771.2|6783.2|6771.2|6783.2|6771.2|0
1725535970000|2024-09-05 11:32:50|6781.6|6769.6|6781.6|6769.6|6781.6|6769.6|6781.6|6769.6|0
1725535980000|2024-09-05 11:33:00|6788.3|6776.3|6786.8|6774.8|6788.3|6776.3|6786.8|6774.8|2
1725535990000|2024-09-05 11:33:10|6787.3|6775.3|6785.4|6777.4|6787.3|6777.4|6785.4|6774.2|4
1725536000000|2024-09-05 11:33:20|6790.3|6778.3|6791|6779|6797|6785|6786|6774|9
1725536030000|2024-09-05 11:33:50|6788.5|6776.5|6782.4|6770.4|6788.5|6776.5|6773.1|6761.1|10
1725536040000|2024-09-05 11:34:00|6778.5|6766.5|6783.4|6771.4|6789.6|6777.6|6778.5|6766.5|0
1725536050000|2024-09-05 11:34:10|6783.7|6771.7|6781.1|6769.1|6783.7|6771.7|6780.4|6768.4|0
1725536060000|2024-09-05 11:34:20|6780.1|6768.1|6779.6|6767.6|6780.1|6768.1|6779.4|6767.4|0
1725536070000|2024-09-05 11:34:30|6780.8|6768.8|6779.4|6767.4|6780.9|6768.9|6779.4|6767.4|0
1725536080000|2024-09-05 11:34:40|6777.8|6765.8|6778.3|6766.3|6782.3|6770.3|6777.4|6765.4|0
1725536090000|2024-09-05 11:34:50|6777.5|6765.5|6775.9|6763.9|6777.5|6765.5|6775.4|6763.4|0
1725536100000|2024-09-05 11:35:00|6778.2|6766.2|6781.5|6769.5|6781.5|6769.5|6777.7|6765.7|0
1725536110000|2024-09-05 11:35:10|6784.6|6772.6|6786.2|6774.2|6787.8|6775.8|6784.6|6772.6|0
1725536120000|2024-09-05 11:35:20|6784.6|6772.6|6770.1|6764.1|6785.4|6773.4|6770.1|6764.1|3
1725536130000|2024-09-05 11:35:30|6770.3|6764.3|6770.3|6764.3|6770.3|6764.3|6770.3|6764.3|0
1725536140000|2024-09-05 11:35:40|6769.5|6761.5|6765.3|6753.3|6769.5|6761.5|6765.3|6753.3|5
1725536150000|2024-09-05 11:35:50|6766.3|6754.3|6756.2|6744.2|6767|6755|6754.4|6742.4|1
1725536160000|2024-09-05 11:36:00|6756.5|6744.5|6758.6|6746.6|6759.8|6747.8|6756.5|6744.5|0
1725536170000|2024-09-05 11:36:10|6759.9|6747.9|6759.1|6747.1|6760.8|6748.8|6757.4|6745.4|0
1725536180000|2024-09-05 11:36:20|6760.3|6748.3|6758.2|6746.2|6760.3|6748.3|6758.2|6746.2|0
1725536190000|2024-09-05 11:36:30|6760.2|6748.2|6760.9|6748.9|6761.3|6749.3|6759.4|6747.4|0
1725536200000|2024-09-05 11:36:40|6760.8|6748.8|6748.9|6736.9|6760.8|6748.8|6748.5|6736.5|4
1725536210000|2024-09-05 11:36:50|6750.6|6738.6|6749.5|6737.5|6751.4|6739.4|6749.5|6737.5|1
1725536220000|2024-09-05 11:37:00|6748.7|6736.7|6747.7|6735.7|6748.7|6736.7|6747.7|6735.7|0
1725536230000|2024-09-05 11:37:10|6750.1|6738.1|6746.1|6734.1|6750.8|6738.8|6746.1|6734.1|1
1725536250000|2024-09-05 11:37:30|6746|6734|6746|6734|6746|6734|6746|6734|0
1725536260000|2024-09-05 11:37:40|6745.9|6733.9|6749.4|6737.4|6749.8|6737.8|6745.9|6733.9|0
1725536270000|2024-09-05 11:37:50|6746.7|6734.7|6746.7|6734.7|6746.7|6734.7|6746.7|6734.7|0
1725536280000|2024-09-05 11:38:00|6748.3|6736.3|6748.7|6736.7|6748.7|6736.7|6748.3|6736.3|0
1725536290000|2024-09-05 11:38:10|6748.5|6736.5|6748.5|6736.5|6748.5|6736.5|6748.5|6736.5|0
1725536300000|2024-09-05 11:38:20|6747.4|6735.4|6733.2|6725.2|6747.4|6735.4|6732.9|6721.2|17
1725536310000|2024-09-05 11:38:30|6733.4|6725.4|6735.1|6723.1|6735.1|6725.4|6732.7|6720.7|6
1725536320000|2024-09-05 11:38:40|6733.7|6725.7|6733.7|6725.7|6734.8|6725.7|6732.7|6720.7|1
1725536330000|2024-09-05 11:38:50|6733.9|6725.9|6731.3|6719.3|6734.9|6725.9|6731.3|6719.3|2
1725536340000|2024-09-05 11:39:00|6731.9|6719.9|6745.3|6733.3|6745.3|6733.3|6731.1|6719.9|3
1725536350000|2024-09-05 11:39:10|6746.4|6734.4|6744.3|6736.3|6746.8|6736.3|6744.3|6734.4|0
1725536360000|2024-09-05 11:39:20|6744.1|6736.1|6752|6740|6752|6740|6744.1|6736.1|2
1725536370000|2024-09-05 11:39:30|6752.2|6740.2|6752.3|6740.3|6752.3|6741.8|6749.8|6739|3
1725536380000|2024-09-05 11:39:40|6751.2|6739.2|6749.7|6737.7|6751.2|6739.2|6746.9|6734.9|0
1725536390000|2024-09-05 11:39:50|6752.4|6740.4|6753.1|6741.1|6753.1|6741.1|6750.4|6738.4|0
1725536400000|2024-09-05 11:40:00|6753.5|6741.5|6751.2|6739.2|6753.5|6741.5|6750|6738|0
1725536410000|2024-09-05 11:40:10|6754|6742|6759.8|6747.8|6760.3|6748.3|6754|6742|0
1725536420000|2024-09-05 11:40:20|6759.5|6747.5|6757.8|6745.8|6759.5|6747.5|6756.1|6744.1|0
1725536430000|2024-09-05 11:40:30|6758.3|6746.3|6751.6|6739.6|6759.5|6747.5|6751.6|6739.6|0
1725536440000|2024-09-05 11:40:40|6749.8|6737.8|6755.5|6743.5|6756.3|6744.3|6749.8|6737.8|0
1725536450000|2024-09-05 11:40:50|6756.3|6744.3|6754.3|6742.3|6756.4|6744.4|6752.7|6740.7|0
1725536460000|2024-09-05 11:41:00|6754.7|6742.7|6754.9|6742.9|6754.9|6742.9|6751.8|6739.8|0
1725536470000|2024-09-05 11:41:10|6752.9|6740.9|6755.4|6743.4|6758|6746|6752.9|6740.9|1
1725536480000|2024-09-05 11:41:20|6756.2|6744.2|6759.4|6747.4|6759.4|6747.4|6754.3|6742.3|0
1725536490000|2024-09-05 11:41:30|6759.2|6747.2|6759.2|6747.2|6759.2|6747.2|6759.2|6747.2|0
1725536500000|2024-09-05 11:41:40|6758.9|6746.9|6749.4|6737.4|6758.9|6746.9|6744.5|6732.5|3
1725536510000|2024-09-05 11:41:50|6752.3|6740.3|6753.1|6741.1|6753.1|6741.1|6752.3|6740.3|0
1725536520000|2024-09-05 11:42:00|6753.2|6741.2|6757.1|6745.1|6758|6746|6753.2|6741.2|0
1725536530000|2024-09-05 11:42:10|6759.4|6747.4|6759.9|6747.9|6759.9|6747.9|6759.4|6747.4|0
1725536540000|2024-09-05 11:42:20|6759.1|6747.1|6759.1|6747.1|6760.3|6748.3|6759.1|6747.1|0
1725536550000|2024-09-05 11:42:30|6761.1|6749.1|6760.4|6748.4|6763|6751|6759.7|6747.7|0
1725536570000|2024-09-05 11:42:50|6759.7|6747.7|6761.4|6749.4|6761.8|6749.8|6759.4|6747.4|0
1725536580000|2024-09-05 11:43:00|6756.6|6744.6|6766.1|6754.1|6766.2|6754.2|6756.6|6744.6|6
1725536590000|2024-09-05 11:43:10|6764.9|6752.9|6759.5|6747.5|6766.1|6754.1|6759.5|6747.5|0
1725536600000|2024-09-05 11:43:20|6758|6746|6756|6744|6758|6746|6756|6744|0
1725536620000|2024-09-05 11:43:40|6755.9|6743.9|6757|6745|6757.4|6745.4|6755.9|6743.9|0
1725536630000|2024-09-05 11:43:50|6755|6743|6753.3|6741.3|6755|6743|6753.3|6741.3|0
1725536640000|2024-09-05 11:44:00|6751.7|6739.7|6751.4|6739.4|6751.7|6739.7|6751.4|6739.4|0
1725536650000|2024-09-05 11:44:10|6756.4|6744.4|6757.7|6745.7|6758.6|6746.6|6756.4|6744.4|2
1725536660000|2024-09-05 11:44:20|6757.8|6745.8|6763.5|6751.5|6763.5|6751.5|6757.8|6745.8|1
1725536670000|2024-09-05 11:44:30|6762.3|6750.3|6762.1|6750.1|6765.7|6753.7|6762.1|6750.1|0
1725536690000|2024-09-05 11:44:50|6763.3|6751.3|6763.6|6751.6|6763.6|6751.6|6763.3|6751.3|0
1725536700000|2024-09-05 11:45:00|6762|6750|6762.6|6750.6|6765.2|6753.2|6762|6750|0
1725536710000|2024-09-05 11:45:10|6761.5|6749.5|6761.3|6749.3|6761.5|6749.5|6761.3|6749.3|0
1725536730000|2024-09-05 11:45:30|6761.7|6749.7|6762.2|6750.2|6762.9|6750.9|6761.7|6749.7|0
1725536740000|2024-09-05 11:45:40|6763.1|6751.1|6765.2|6753.2|6765.2|6753.2|6763.1|6751.1|0
1725536750000|2024-09-05 11:45:50|6765.6|6753.6|6764.8|6752.8|6765.6|6753.6|6764.8|6752.8|0
1725536760000|2024-09-05 11:46:00|6765.4|6753.4|6765.4|6753.4|6765.4|6753.4|6765.4|6753.4|0
1725536770000|2024-09-05 11:46:10|6766.2|6754.2|6759.6|6747.6|6766.2|6754.2|6759.4|6747.4|0
1725536780000|2024-09-05 11:46:20|6760.1|6748.1|6759.3|6747.3|6760.1|6748.1|6759.3|6747.3|0
1725536800000|2024-09-05 11:46:40|6765|6753|6757.7|6745.7|6765.4|6753.4|6757.7|6745.7|0
1725536850000|2024-09-05 11:47:30|6759.7|6747.7|6758.6|6746.6|6759.7|6747.7|6758.6|6746.6|1
1725536860000|2024-09-05 11:47:40|6756.4|6744.4|6758.3|6746.3|6759.7|6747.7|6756.4|6744.4|1
1725536880000|2024-09-05 11:48:00|6756|6744|6759.8|6747.8|6759.8|6747.8|6756|6744|0
1725536890000|2024-09-05 11:48:10|6759|6747|6758.8|6746.8|6759|6747|6758.8|6746.8|0
1725536900000|2024-09-05 11:48:20|6760.2|6748.2|6772.7|6760.7|6772.7|6760.7|6760.2|6748.2|3
1725536910000|2024-09-05 11:48:30|6773.4|6761.4|6772.3|6760.3|6773.7|6761.7|6772|6760|0
1725536920000|2024-09-05 11:48:40|6772.1|6760.1|6772.1|6760.1|6772.1|6760.1|6772.1|6760.1|0
1725536930000|2024-09-05 11:48:50|6769.4|6757.4|6766.1|6754.1|6769.4|6757.4|6766.1|6754.1|0
1725536940000|2024-09-05 11:49:00|6764.2|6752.2|6764.2|6752.2|6764.2|6752.2|6764.2|6752.2|0
1725536950000|2024-09-05 11:49:10|6766.1|6754.1|6767.9|6755.9|6767.9|6755.9|6766.1|6754.1|0
1725536960000|2024-09-05 11:49:20|6767.5|6755.5|6767.5|6755.5|6767.5|6755.5|6766.3|6754.3|0
1725536970000|2024-09-05 11:49:30|6766.3|6754.3|6766.3|6754.3|6766.3|6754.3|6766.3|6754.3|0
1725536980000|2024-09-05 11:49:40|6766.5|6754.5|6764.7|6752.7|6768.2|6756.2|6764.7|6752.7|0
1725536990000|2024-09-05 11:49:50|6765.8|6753.8|6765.2|6753.2|6765.8|6753.8|6763.7|6751.7|0
1725537000000|2024-09-05 11:50:00|6763.6|6751.6|6761.8|6749.8|6763.6|6751.6|6761.8|6749.8|0
1725537010000|2024-09-05 11:50:10|6761.4|6749.4|6761.4|6749.4|6761.4|6749.4|6761.4|6749.4|0
1725537020000|2024-09-05 11:50:20|6761|6749|6746.2|6734.2|6761|6749|6746.2|6734.2|26
1725537030000|2024-09-05 11:50:30|6743.6|6731.6|6756.6|6744.6|6757.6|6745.6|6743.2|6731.2|3
1725537040000|2024-09-05 11:50:40|6757.6|6745.6|6757.5|6745.5|6757.6|6745.6|6757|6745|0
1725537070000|2024-09-05 11:51:10|6757.3|6745.3|6757.3|6745.3|6757.3|6745.3|6757.3|6745.3|0
1725537080000|2024-09-05 11:51:20|6750.2|6738.2|6750.1|6738.1|6750.2|6738.2|6750.1|6738.1|8
1725537090000|2024-09-05 11:51:30|6748.6|6736.6|6746.8|6734.8|6749.9|6740.9|6746.5|6734.5|0
1725537100000|2024-09-05 11:51:40|6745.6|6733.6|6735.7|6723.7|6747.4|6735.4|6735.7|6723.7|10
1725537110000|2024-09-05 11:51:50|6736.6|6724.6|6738.1|6726.1|6738.1|6726.1|6736.6|6724.6|0
1725537120000|2024-09-05 11:52:00|6738.2|6726.2|6748.3|6736.3|6749.2|6737.2|6738.2|6726.2|3
1725537130000|2024-09-05 11:52:10|6746.4|6734.4|6747.3|6735.3|6747.3|6735.3|6746.4|6734.4|0
1725537150000|2024-09-05 11:52:30|6747.2|6735.2|6749.6|6737.6|6749.6|6737.6|6747.2|6735.2|1
1725537160000|2024-09-05 11:52:40|6750|6738|6750.1|6738.1|6750.6|6738.6|6750|6738|0
1725537180000|2024-09-05 11:53:00|6750.2|6738.2|6748.5|6736.5|6750.2|6738.2|6744|6732|2
1725537190000|2024-09-05 11:53:10|6749.1|6737.1|6748.1|6736.1|6749.1|6737.1|6748.1|6736.1|1
1725537200000|2024-09-05 11:53:20|6749.5|6737.5|6749|6737|6749.5|6737.5|6748.2|6736.2|0
1725537210000|2024-09-05 11:53:30|6749.9|6737.9|6748.7|6740.7|6749.9|6740.7|6748.7|6737.9|0
1725537250000|2024-09-05 11:54:10|6748.8|6740.8|6748.8|6740.8|6748.8|6740.8|6748.8|6740.8|0
1725537270000|2024-09-05 11:54:30|6748.6|6740.6|6748.6|6740.6|6748.6|6740.6|6748.6|6740.6|0
1725537280000|2024-09-05 11:54:40|6748.7|6740.7|6737.5|6725.5|6748.7|6740.7|6737.5|6725.5|3
1725537290000|2024-09-05 11:54:50|6737.1|6725.1|6738.7|6726.7|6739.5|6727.5|6735.9|6723.9|0
1725537300000|2024-09-05 11:55:00|6736|6724|6736.9|6724.9|6738.1|6726.1|6735.2|6723.2|0
1725537310000|2024-09-05 11:55:10|6734.3|6722.3|6732.2|6720.2|6734.3|6722.3|6732.2|6720.2|0
1725537320000|2024-09-05 11:55:20|6729.2|6721.2|6731.7|6719.7|6731.7|6721.2|6729.2|6719.7|0
1725537330000|2024-09-05 11:55:30|6727.8|6715.8|6723.5|6711.5|6727.8|6715.8|6723.5|6711.5|1
1725537340000|2024-09-05 11:55:40|6724.7|6712.7|6716|6704|6725.3|6713.3|6713.2|6701.2|15
1725537350000|2024-09-05 11:55:50|6715.2|6703.2|6716.2|6704.2|6716.2|6704.2|6714.7|6702.7|0
1725537360000|2024-09-05 11:56:00|6715.8|6703.8|6714.8|6706.8|6716.7|6707|6713.5|6701.5|3
1725537370000|2024-09-05 11:56:10|6715|6707|6734.3|6722.3|6735.1|6723.1|6714.7|6707|7
1725537380000|2024-09-05 11:56:20|6735|6723|6734.2|6722.2|6735.1|6723.1|6734.1|6722.1|0
1725537390000|2024-09-05 11:56:30|6734.6|6722.6|6737.1|6725.1|6737.1|6725.1|6734.2|6722.2|1
1725537400000|2024-09-05 11:56:40|6737|6725|6737|6725|6737|6725|6737|6725|2
1725537410000|2024-09-05 11:56:50|6738.2|6726.2|6740|6728|6740|6728|6738.2|6726.2|0
1725537420000|2024-09-05 11:57:00|6740.1|6728.1|6742.7|6730.7|6742.7|6730.7|6740.1|6728.1|20
1725537430000|2024-09-05 11:57:10|6742.6|6730.6|6742.6|6730.6|6742.6|6730.6|6742.6|6730.6|0
1725537450000|2024-09-05 11:57:30|6743|6731|6738.5|6726.5|6743|6731|6738.5|6726.5|0
1725537460000|2024-09-05 11:57:40|6739.8|6727.8|6745.7|6733.7|6747.4|6735.4|6737.8|6725.8|0
1725537470000|2024-09-05 11:57:50|6746.9|6734.9|6747.8|6735.8|6747.8|6735.8|6746.9|6734.9|0
1725537480000|2024-09-05 11:58:00|6749.4|6737.4|6748.3|6736.3|6749.8|6737.8|6748.2|6736.2|0
1725537490000|2024-09-05 11:58:10|6748.2|6736.2|6748.2|6736.2|6748.2|6736.2|6748.2|6736.2|0
1725537510000|2024-09-05 11:58:30|6747.4|6735.4|6747.8|6735.8|6747.8|6735.8|6747.4|6735.4|0
1725537520000|2024-09-05 11:58:40|6747.4|6735.4|6751.1|6739.1|6752.3|6740.3|6747.4|6735.4|0
1725537530000|2024-09-05 11:58:50|6750.4|6738.4|6745.1|6733.1|6750.4|6738.4|6741|6729|3
1725537540000|2024-09-05 11:59:00|6745.8|6733.8|6745.8|6733.8|6745.8|6733.8|6745.8|6733.8|0
1725537550000|2024-09-05 11:59:10|6745.6|6733.6|6745.6|6733.6|6745.6|6733.6|6745.6|6733.6|0
1725537580000|2024-09-05 11:59:40|6737.2|6725.2|6734.5|6722.5|6737.2|6725.2|6733.4|6721.4|3
1725537590000|2024-09-05 11:59:50|6732.9|6724.9|6734.7|6722.7|6736.4|6724.9|6732.9|6721.8|1
1725537600000|2024-09-05 12:00:00|6738.9|6726.9|6746.5|6734.5|6747.4|6735.4|6738.9|6726.9|15
1725537610000|2024-09-05 12:00:10|6746.9|6734.9|6747.3|6735.3|6747.3|6735.3|6746.9|6734.9|0
1725537620000|2024-09-05 12:00:20|6749.2|6737.2|6749.2|6737.2|6749.2|6737.2|6749.2|6737.2|2
1725537630000|2024-09-05 12:00:30|6748.4|6740.4|6748.7|6740.7|6748.7|6740.7|6748.4|6740.4|1
1725537640000|2024-09-05 12:00:40|6749.1|6737.1|6746.7|6734.7|6749.1|6737.1|6746.7|6734.7|7
1725537650000|2024-09-05 12:00:50|6746.3|6734.3|6746.2|6734.2|6746.3|6734.3|6746.2|6734.2|2
1725537660000|2024-09-05 12:01:00|6746.6|6734.6|6746.1|6734.1|6747|6735|6746.1|6734.1|0
1725537670000|2024-09-05 12:01:10|6746|6734|6732.3|6720.3|6746|6734|6732.3|6720.3|7
1725537680000|2024-09-05 12:01:20|6731.7|6719.7|6741|6729|6742.4|6730.4|6731.7|6719.7|3
1725537690000|2024-09-05 12:01:30|6741.8|6729.8|6754.1|6742.1|6754.1|6742.1|6741.8|6729.8|2
1725537700000|2024-09-05 12:01:40|6752.9|6740.9|6753.7|6741.7|6753.7|6741.7|6752.9|6740.9|1
1725537710000|2024-09-05 12:01:50|6754.7|6742.7|6754.7|6742.7|6754.7|6742.7|6754.7|6742.7|1
1725537720000|2024-09-05 12:02:00|6755.1|6743.1|6755.1|6743.1|6755.1|6743.1|6755.1|6743.1|0
1725537730000|2024-09-05 12:02:10|6755|6743|6755|6743|6755|6743|6755|6743|0
1725537740000|2024-09-05 12:02:20|||||||||6
1725537750000|2024-09-05 12:02:30|6754.7|6742.7|6766.5|6754.5|6766.5|6754.5|6754.5|6742.5|11
1725537760000|2024-09-05 12:02:40|6766.8|6754.8|6764.4|6752.4|6766.8|6754.8|6764.4|6752.4|1
1725537770000|2024-09-05 12:02:50|6765|6753|6765|6753|6765|6753|6765|6753|0
1725537780000|2024-09-05 12:03:00|6764.7|6752.7|6768|6756|6769.5|6762|6764|6752|6
1725537790000|2024-09-05 12:03:10|6768.1|6756.1|6778.9|6766.9|6778.9|6766.9|6767.6|6755.6|3
1725537800000|2024-09-05 12:03:20|6779.2|6767.2|6779.2|6767.2|6780.7|6768.7|6778.4|6766.4|2
1725537810000|2024-09-05 12:03:30|6779.4|6767.4|6778.4|6766.4|6779.8|6767.8|6778.4|6766.4|1
1725537820000|2024-09-05 12:03:40|6779.6|6767.6|6795.7|6783.7|6795.7|6783.7|6779.6|6767.6|1
1725537830000|2024-09-05 12:03:50|6794.6|6782.6|6795.1|6783.1|6795.5|6783.5|6791|6779|3
1725537840000|2024-09-05 12:04:00|6794.9|6782.9|6796.5|6784.5|6799|6787|6794.9|6782.9|2
1725537850000|2024-09-05 12:04:10|6796.6|6784.6|6796.9|6784.9|6797.5|6785.5|6796.5|6784.5|2
1725537860000|2024-09-05 12:04:20|6798.3|6786.3|6799.9|6787.9|6803.4|6791.4|6798.3|6786.3|2
1725537870000|2024-09-05 12:04:30|6802.5|6790.5|6806.9|6794.9|6808.3|6796.3|6800.4|6788.4|8
1725537880000|2024-09-05 12:04:40|6806.5|6794.5|6808.6|6796.6|6809.1|6797.1|6800.6|6788.6|4
1725537890000|2024-09-05 12:04:50|6807.7|6795.7|6802.3|6790.3|6807.7|6795.7|6802.3|6790.3|3
1725537900000|2024-09-05 12:05:00|6794.9|6782.9|6794.8|6788.8|6800.2|6788.8|6790.2|6778.2|10
1725537910000|2024-09-05 12:05:10|6804.3|6792.3|6802.7|6790.7|6807.1|6795.1|6802.7|6790.7|5
1725537920000|2024-09-05 12:05:20|6803.9|6791.9|6800.1|6788.1|6803.9|6791.9|6800.1|6788.1|2
1725537930000|2024-09-05 12:05:30|6801.3|6789.3|6800.4|6788.4|6801.3|6789.3|6800.4|6788.4|0
1725537940000|2024-09-05 12:05:40|6800.2|6788.2|6800.2|6788.2|6800.2|6788.2|6800.2|6788.2|0
1725537960000|2024-09-05 12:06:00|6801|6789|6808.3|6796.3|6808.4|6796.4|6800.8|6788.8|4
1725537970000|2024-09-05 12:06:10|6808.7|6796.7|6813.3|6801.3|6813.3|6801.3|6808.7|6796.7|1
1725537990000|2024-09-05 12:06:30|6812.8|6800.8|6812.9|6800.9|6812.9|6800.9|6812.5|6800.5|1
1725538000000|2024-09-05 12:06:40|6812.5|6800.5|6809.3|6797.3|6812.5|6800.5|6809.3|6797.3|3
1725538010000|2024-09-05 12:06:50|6808.6|6796.6|6808.3|6796.3|6809.1|6797.1|6808.3|6796.3|1
1725538020000|2024-09-05 12:07:00|6804.2|6796.2|6805|6793|6810.2|6798.2|6803.7|6793|2
1725538030000|2024-09-05 12:07:10|6805.9|6793.9|6810.2|6798.2|6810.2|6798.2|6805.9|6793.9|3
1725538040000|2024-09-05 12:07:20|6813|6801|6791.8|6779.8|6814|6802|6790.5|6778.5|2
1725538050000|2024-09-05 12:07:30|6791.4|6779.4|6796.5|6784.5|6796.5|6784.5|6791.4|6779.4|0
1725538060000|2024-09-05 12:07:40|6796.7|6784.7|6797.1|6785.1|6797.5|6785.5|6796.7|6784.7|1
1725538070000|2024-09-05 12:07:50|6796.9|6784.9|6796.5|6784.5|6796.9|6784.9|6796.5|6784.5|1
1725538080000|2024-09-05 12:08:00|6796.6|6784.6|6795.5|6787.5|6798.5|6787.5|6795.5|6784.6|0
1725538090000|2024-09-05 12:08:10|6795.4|6787.4|6797.6|6785.6|6801.8|6789.8|6795.4|6785.6|4
1725538100000|2024-09-05 12:08:20|6794.9|6786.9|6794|6782|6798.9|6786.9|6794|6782|2
1725538110000|2024-09-05 12:08:30|6800.4|6788.4|6796.4|6784.4|6801.1|6789.1|6795.5|6783.5|2
1725538120000|2024-09-05 12:08:40|6795.2|6783.2|6793.4|6781.4|6795.2|6783.2|6793.4|6781.4|1
1725538140000|2024-09-05 12:09:00|6793|6781|6806.8|6794.8|6808.4|6796.4|6793|6781|4
1725538150000|2024-09-05 12:09:10|6806.2|6794.2|6795.4|6783.4|6806.2|6794.2|6795|6783|12
1725538160000|2024-09-05 12:09:20|6794.4|6782.4|6795|6783|6795.3|6783.3|6794.4|6782.4|2
1725538170000|2024-09-05 12:09:30|6796.2|6784.2|6797|6785|6797|6785|6796.2|6784.2|0
1725538180000|2024-09-05 12:09:40|6797.1|6785.1|6803.7|6791.7|6803.7|6791.7|6797.1|6785.1|4
1725538200000|2024-09-05 12:10:00|6800|6788|6801.1|6789.1|6801.1|6789.1|6800|6788|0
1725538210000|2024-09-05 12:10:10|6801.2|6789.2|6800.2|6788.2|6801.2|6791.9|6799.5|6787.5|1
1725538220000|2024-09-05 12:10:20|6799|6791|6798.5|6786.5|6799.4|6791.4|6798|6786|1
1725538230000|2024-09-05 12:10:30|6797.3|6789.3|6797.3|6789.3|6797.3|6789.3|6797.3|6789.3|0
1725538240000|2024-09-05 12:10:40|6798.7|6786.7|6795.6|6787.6|6799.1|6787.6|6795.6|6786|0
1725538250000|2024-09-05 12:10:50|6795.5|6787.5|6784|6772|6795.5|6787.5|6784|6772|2
1725538260000|2024-09-05 12:11:00|6784.1|6772.1|6777.8|6765.8|6784.1|6772.1|6777|6765|0
1725538270000|2024-09-05 12:11:10|6777.4|6765.4|6769.9|6757.9|6785.3|6774.1|6768.3|6756.3|5
1725538280000|2024-09-05 12:11:20|6768.7|6760.7|6767.1|6755.1|6769|6761|6767.1|6755.1|1
1725538290000|2024-09-05 12:11:30|6775.6|6763.6|6774.8|6762.8|6776.1|6764.1|6773.8|6761.8|2
1725538300000|2024-09-05 12:11:40|6775.2|6763.2|6771.9|6759.9|6776.1|6766|6770.5|6758.5|2
1725538310000|2024-09-05 12:11:50|6773.5|6761.5|6772.7|6760.7|6775.1|6763.1|6772.7|6760.7|0
1725538320000|2024-09-05 12:12:00|6772.6|6760.6|6778.1|6766.1|6781.5|6769.5|6772.6|6760.6|1
1725538330000|2024-09-05 12:12:10|6777.7|6765.7|6774.8|6762.8|6777.7|6765.7|6774.8|6762.8|1
1725538340000|2024-09-05 12:12:20|6775.6|6763.6|6774.5|6762.5|6777|6765|6774.5|6762.5|0
1725538350000|2024-09-05 12:12:30|6774.8|6762.8|6776.3|6764.3|6776.3|6764.3|6773.6|6761.6|0
1725538360000|2024-09-05 12:12:40|6778.7|6766.7|6778.2|6766.2|6779.1|6767.1|6773|6761.6|2
1725538370000|2024-09-05 12:12:50|6777.1|6769.1|6784.1|6772.1|6786.5|6774.5|6776.5|6769.1|1
1725538380000|2024-09-05 12:13:00|6783.3|6771.3|6783.2|6771.2|6783.3|6771.3|6780.3|6768.3|1
1725538390000|2024-09-05 12:13:10|6783.3|6771.3|6789.9|6777.9|6793.7|6781.7|6783.3|6771.3|1
1725538400000|2024-09-05 12:13:20|6791.9|6779.9|6790.3|6778.3|6792.7|6780.7|6790.3|6778.3|0
1725538410000|2024-09-05 12:13:30|6789.9|6777.9|6794.4|6782.4|6794.7|6782.7|6789.9|6777.9|0
1725538420000|2024-09-05 12:13:40|6795.3|6783.3|6792.1|6780.1|6795.3|6783.3|6791.7|6779.7|1
1725538430000|2024-09-05 12:13:50|6794.4|6782.4|6790.3|6778.3|6794.8|6782.8|6790.3|6778.3|2
1725538440000|2024-09-05 12:14:00|6790.8|6778.8|6790.6|6778.6|6790.8|6778.8|6790.6|6778.6|0
1725538450000|2024-09-05 12:14:10|6791.2|6779.2|6784.2|6772.2|6792.2|6780.2|6782.2|6770.2|2
1725538460000|2024-09-05 12:14:20|6782.5|6770.5|6780.1|6768.1|6782.8|6770.8|6779.7|6767.7|0
1725538470000|2024-09-05 12:14:30|6780|6768|6784.2|6772.2|6784.2|6772.2|6779.2|6767.2|2
1725538480000|2024-09-05 12:14:40|6784.1|6772.1|6779|6767|6784.1|6772.1|6778.9|6766.9|1
1725538490000|2024-09-05 12:14:50|6778.9|6766.9|6767.5|6755.5|6778.9|6766.9|6767.5|6755.5|5
1725538500000|2024-09-05 12:15:00|6767.3|6755.3|6768.9|6756.9|6770|6758|6767.3|6755.3|0
1725538510000|2024-09-05 12:15:10|6768.6|6756.6|6767.4|6755.4|6768.6|6756.6|6767.4|6755.4|1
1725538530000|2024-09-05 12:15:30|6771.3|6759.3|6773.2|6761.2|6774.1|6762.1|6771.3|6759.3|9
1725538540000|2024-09-05 12:15:40|6783.2|6771.2|6783.7|6771.7|6785.3|6773.3|6782.6|6770.6|1
1725538550000|2024-09-05 12:15:50|6784.9|6772.9|6784.9|6772.9|6784.9|6772.9|6784.9|6772.9|0
1725538560000|2024-09-05 12:16:00|6784.5|6772.5|6777.8|6765.8|6784.5|6772.5|6777.8|6765.8|1
1725538570000|2024-09-05 12:16:10|6778.8|6766.8|6778.8|6766.8|6778.8|6766.8|6778.8|6766.8|0
1725538580000|2024-09-05 12:16:20|6778|6766|6777.9|6765.9|6778.6|6766.6|6777.8|6765.8|0
1725538590000|2024-09-05 12:16:30|6779.4|6767.4|6779.6|6771.6|6781|6771.6|6779.4|6767.4|0
1725538600000|2024-09-05 12:16:40|6779.5|6771.5|6787.3|6775.3|6787.3|6775.5|6779.5|6771.5|2
1725538610000|2024-09-05 12:16:50|6786.9|6774.9|6780.8|6768.8|6786.9|6774.9|6780.8|6768.8|1
1725538620000|2024-09-05 12:17:00|6781.3|6769.3|6782.7|6770.7|6783.2|6771.2|6781.3|6769.3|0
1725538630000|2024-09-05 12:17:10|6783.1|6771.1|6778.3|6766.3|6783.2|6771.2|6774.5|6762.5|58
1725538640000|2024-09-05 12:17:20|6777.5|6765.5|6778.5|6766.5|6778.5|6766.5|6777.5|6765.5|52
1725538650000|2024-09-05 12:17:30|6777.8|6765.8|6774.9|6762.9|6777.8|6765.8|6774.9|6762.9|1
1725538660000|2024-09-05 12:17:40|6778|6766|6778.5|6766.5|6779.3|6767.3|6778|6766|0
1725538670000|2024-09-05 12:17:50|6777.4|6765.4|6776.2|6764.2|6777.4|6765.4|6776.2|6764.2|0
1725538680000|2024-09-05 12:18:00|6776|6764|6775.2|6763.2|6777.2|6765.2|6772.9|6760.9|1
1725538690000|2024-09-05 12:18:10|6772.1|6760.1|6770.9|6758.9|6775.5|6763.5|6769.9|6757.9|211
1725538700000|2024-09-05 12:18:20|6770.1|6758.1|6757.6|6745.6|6770.1|6759.4|6757.6|6745.6|0
1725538710000|2024-09-05 12:18:30|6757.5|6745.5|6757.5|6745.5|6757.5|6745.5|6757.5|6745.5|0
1725538720000|2024-09-05 12:18:40|6754|6742|6753|6741|6754|6742|6753|6741|3
1725538740000|2024-09-05 12:19:00|6751.8|6739.8|6739.9|6727.9|6751.8|6739.8|6734|6726.4|7
1725538750000|2024-09-05 12:19:10|6740.7|6728.7|6751.5|6739.5|6751.5|6739.5|6737.2|6725.2|4
1725538760000|2024-09-05 12:19:20|6750.7|6738.7|6752.3|6744.3|6755.3|6744.3|6750.7|6738.7|0
1725538770000|2024-09-05 12:19:30|6752.2|6744.2|6752.2|6744.2|6752.2|6744.2|6752.2|6744.2|0
1725538780000|2024-09-05 12:19:40|6750.8|6742.8|6741.3|6729.3|6750.8|6742.8|6740.2|6728.2|2
1725538790000|2024-09-05 12:19:50|6740.1|6728.1|6739.8|6727.8|6740.1|6728.1|6739.8|6727.8|0
1725538810000|2024-09-05 12:20:10|6741.3|6729.3|6743.9|6731.9|6743.9|6731.9|6739.9|6728.8|2
1725538820000|2024-09-05 12:20:20|6743.5|6735.5|6751.2|6739.2|6751.2|6739.2|6743.5|6735.5|2
1725538830000|2024-09-05 12:20:30|6751.1|6739.1|6751.9|6739.9|6751.9|6739.9|6751.1|6739.1|0
1725538840000|2024-09-05 12:20:40|6752.4|6740.4|6758.1|6746.1|6758.3|6746.3|6752.4|6740.4|2
1725538860000|2024-09-05 12:21:00|6757.6|6745.6|6757.6|6745.6|6757.6|6745.6|6757.6|6745.6|0
1725538870000|2024-09-05 12:21:10|6757.8|6745.8|6763.9|6751.9|6763.9|6751.9|6757.8|6745.8|0
1725538880000|2024-09-05 12:21:20|6763.2|6751.2|6764.3|6756.3|6768.6|6756.6|6763.2|6751.2|0
1725538890000|2024-09-05 12:21:30|6763.9|6755.9|6761|6749|6763.9|6755.9|6757.7|6745.7|3
1725538900000|2024-09-05 12:21:40|6759.7|6747.7|6763.4|6751.4|6763.4|6751.4|6759.7|6747.7|0
1725538910000|2024-09-05 12:21:50|6766.1|6754.1|6764.2|6756.2|6768.2|6756.2|6764.2|6754.1|0
1725538930000|2024-09-05 12:22:10|6763.2|6751.2|6762.2|6754.2|6763.7|6754.2|6762.2|6751.2|0
1725538940000|2024-09-05 12:22:20|6760.2|6752.2|6760.2|6752.2|6760.2|6752.2|6760.2|6752.2|0
1725538950000|2024-09-05 12:22:30|6758.6|6746.6|6763.5|6751.5|6763.5|6751.5|6757|6745|1
1725538960000|2024-09-05 12:22:40|6766|6754|6767.7|6755.7|6767.7|6755.7|6766|6754|0
1725538970000|2024-09-05 12:22:50|6764.6|6756.6|6768|6756|6768|6756.9|6764.6|6755.4|0
1725538980000|2024-09-05 12:23:00|6764.6|6756.6|6764.6|6756.6|6764.6|6756.6|6764.6|6756.6|0
1725538990000|2024-09-05 12:23:10|6764.7|6756.7|6764.7|6756.7|6764.7|6756.7|6764.7|6756.7|0
1725539010000|2024-09-05 12:23:30|6765|6757|6770.6|6758.6|6771.4|6759.4|6762|6750|6
1725539020000|2024-09-05 12:23:40|6770.2|6758.2|6768.1|6756.1|6770.2|6758.2|6767|6755|0
1725539030000|2024-09-05 12:23:50|6771.2|6759.2|6772.2|6760.2|6772.7|6760.7|6769.5|6757.5|0
1725539040000|2024-09-05 12:24:00|6772.1|6760.1|6772.6|6760.6|6775.1|6763.1|6766|6758.9|6
1725539050000|2024-09-05 12:24:10|6770.8|6758.8|6778.1|6766.1|6778.9|6766.9|6770.8|6758.8|1
1725539060000|2024-09-05 12:24:20|6779.2|6767.2|6781.2|6769.2|6781.7|6769.7|6779.2|6767.2|0
1725539070000|2024-09-05 12:24:30|6783.6|6771.6|6777.9|6769.9|6784.1|6772.1|6777.9|6768.9|0
1725539080000|2024-09-05 12:24:40|6781.9|6769.8|6782.4|6774.4|6783.4|6774.4|6781.8|6769.8|1
1725539090000|2024-09-05 12:24:50|6782|6774|6782.4|6774.4|6782.4|6774.4|6782|6774|0
1725539100000|2024-09-05 12:25:00|6783.7|6775.7|6770.8|6762.8|6783.7|6775.7|6770.8|6762.5|4
1725539110000|2024-09-05 12:25:10|6770.6|6762.6|6775.8|6763.8|6775.9|6763.9|6770.6|6762.6|1
1725539120000|2024-09-05 12:25:20|6776.3|6764.3|6776.3|6764.3|6776.3|6764.3|6776.3|6764.3|0
1725539130000|2024-09-05 12:25:30|6776.2|6764.2|6777.7|6769.7|6779.3|6770|6776.2|6764.2|6
1725539140000|2024-09-05 12:25:40|6778.1|6770.1|6778.1|6770.1|6778.1|6770.1|6777.7|6769.7|0
1725539150000|2024-09-05 12:25:50|6784.1|6772.1|6782.3|6770.3|6784.1|6772.1|6782.3|6770.3|1
1725539160000|2024-09-05 12:26:00|6781.1|6769.1|6781.1|6769.1|6782.2|6770.2|6779|6767|0
1725539170000|2024-09-05 12:26:10|6782.3|6770.3|6782|6770|6783.5|6775.5|6782|6770|2
1725539180000|2024-09-05 12:26:20|6781.6|6769.6|6781.6|6769.6|6781.6|6769.6|6781.6|6769.6|0
1725539190000|2024-09-05 12:26:30|6780.9|6768.9|6784.5|6772.5|6784.8|6775.6|6778.1|6768.6|2
1725539200000|2024-09-05 12:26:40|6783.3|6771.3|6782.8|6770.8|6783.3|6771.4|6779.4|6770.1|0
1725539210000|2024-09-05 12:26:50|6784.4|6772.4|6782.8|6770.8|6784.9|6772.9|6782.8|6770.8|1
1725539220000|2024-09-05 12:27:00|6783.5|6771.5|6783.6|6771.6|6783.6|6771.6|6783.5|6771.5|0
1725539230000|2024-09-05 12:27:10|6774.7|6762.7|6776.7|6764.7|6776.7|6764.7|6774.3|6762.3|2
1725539240000|2024-09-05 12:27:20|6777.6|6765.6|6779.9|6767.9|6780.7|6768.7|6777.6|6765.6|0
1725539250000|2024-09-05 12:27:30|6780.7|6768.7|6779.4|6767.4|6780.7|6768.7|6779.4|6767.4|0
1725539260000|2024-09-05 12:27:40|6779.1|6767.1|6780.6|6768.6|6781.4|6769.4|6778.7|6766.7|1
1725539270000|2024-09-05 12:27:50|6781.9|6769.9|6781.8|6769.8|6782.2|6770.2|6781.8|6769.8|0
1725539280000|2024-09-05 12:28:00|6782.1|6770.1|6784.8|6772.8|6786.9|6774.9|6782.1|6770.1|4
1725539290000|2024-09-05 12:28:10|6784.9|6772.9|6784.1|6772.1|6784.9|6772.9|6784|6772|0
1725539320000|2024-09-05 12:28:40|6784|6772|6784|6772|6784|6772|6784|6772|0
1725539330000|2024-09-05 12:28:50|6785.6|6773.6|6785.6|6773.6|6785.6|6773.6|6785.6|6773.6|0
1725539340000|2024-09-05 12:29:00|6783.7|6771.7|6781.2|6769.2|6783.7|6771.7|6781.2|6769.2|0
1725539350000|2024-09-05 12:29:10|6781.6|6769.6|6781.6|6769.6|6781.6|6769.6|6781.6|6769.6|0
1725539370000|2024-09-05 12:29:30|6781.3|6769.3|6781.3|6769.3|6781.3|6769.3|6781.3|6769.3|0
1725539380000|2024-09-05 12:29:40|6780.6|6768.6|6780.6|6768.6|6780.6|6768.6|6780.6|6768.6|0
1725539390000|2024-09-05 12:29:50|6778|6766|6777.7|6765.7|6778|6766|6777.7|6765.7|6
1725539400000|2024-09-05 12:30:00|6778.1|6766.1|6777.7|6765.7|6778.1|6766.1|6777.7|6765.7|0
1725539410000|2024-09-05 12:30:10|6777.8|6765.8|6779.4|6771.4|6780.4|6771.4|6777.8|6765.8|1
1725539420000|2024-09-05 12:30:20|6779.8|6771.8|6777.8|6765.8|6780.3|6774.3|6777.8|6765.8|2
1725539440000|2024-09-05 12:30:40|6777.3|6765.3|6777.6|6765.6|6777.6|6765.6|6777.1|6765.1|0
1725539460000|2024-09-05 12:31:00|6777.3|6765.3|6777.6|6765.6|6777.6|6765.6|6777.1|6765.1|0
1725539500000|2024-09-05 12:31:40|6777.4|6765.4|6777.7|6765.7|6778.2|6766.2|6777.4|6765.4|10
1725539510000|2024-09-05 12:31:50|6778.1|6766.1|6777.7|6765.7|6778.1|6766.1|6777.7|6765.7|0
1725539520000|2024-09-05 12:32:00|6778.1|6766.1|6777.4|6765.4|6778.5|6766.5|6777.4|6765.4|0
1725539530000|2024-09-05 12:32:10|6777.5|6765.5|6773.9|6761.9|6777.8|6765.8|6773.9|6761.9|3
1725539540000|2024-09-05 12:32:20|6772.9|6760.9|6772.7|6760.7|6773.1|6761.1|6771.4|6759.4|0
1725539550000|2024-09-05 12:32:30|6773.1|6761.1|6766.4|6754.4|6773.1|6761.1|6764.2|6752.2|8
1725539560000|2024-09-05 12:32:40|6766.8|6754.8|6761.8|6749.8|6766.8|6754.8|6761.4|6749.4|0
1725539570000|2024-09-05 12:32:50|6763.2|6751.2|6764.2|6752.2|6764.2|6752.2|6763.2|6751.2|0
1725539580000|2024-09-05 12:33:00|6763.8|6751.8|6759.8|6747.8|6764.2|6752.2|6759.8|6747.8|0
1725539590000|2024-09-05 12:33:10|6753.9|6741.9|6747.7|6735.7|6756.5|6744.5|6747.3|6735.3|1
1725539600000|2024-09-05 12:33:20|6747.3|6735.3|6748.7|6736.7|6748.7|6736.7|6747.3|6735.3|0
1725539620000|2024-09-05 12:33:40|6748.8|6736.8|6750.7|6738.7|6755.2|6744.6|6748.8|6736.8|3
1725539630000|2024-09-05 12:33:50|6753.6|6741.6|6758|6746|6758|6746|6751|6739|1
1725539640000|2024-09-05 12:34:00|6760.4|6748.4|6757|6745|6760.4|6748.4|6757|6745|0
1725539650000|2024-09-05 12:34:10|6756.9|6744.9|6756.9|6744.9|6756.9|6744.9|6756.9|6744.9|0
1725539660000|2024-09-05 12:34:20|6756.2|6744.2|6755.2|6743.2|6756.5|6744.5|6754.4|6742.4|0
1725539670000|2024-09-05 12:34:30|6753.5|6741.5|6753.2|6741.2|6755|6743|6753.2|6741.2|0
1725539680000|2024-09-05 12:34:40|6753|6741|6746|6734|6753|6741|6743.7|6731.7|1
1725539690000|2024-09-05 12:34:50|6748.4|6736.4|6745.6|6733.6|6749|6737|6745.6|6733.6|0
1725539700000|2024-09-05 12:35:00|6745.5|6733.5|6733.7|6721.7|6745.5|6733.5|6733.7|6721.7|2
1725539710000|2024-09-05 12:35:10|6732.9|6720.9|6732.5|6720.5|6733.3|6721.3|6732|6720|0
1725539720000|2024-09-05 12:35:20|6732.2|6720.2|6733.8|6721.8|6734.4|6722.4|6732.2|6720.2|1
1725539730000|2024-09-05 12:35:30|6733.6|6721.6|6733.1|6721.1|6734.3|6722.3|6733.1|6721.1|0
1725539740000|2024-09-05 12:35:40|6732.7|6720.7|6731.8|6719.8|6732.7|6720.7|6731.8|6719.8|0
1725539750000|2024-09-05 12:35:50|6733.4|6721.4|6728.7|6720.7|6733.4|6721.4|6728.7|6720.7|2
1725539770000|2024-09-05 12:36:10|6727.1|6721.1|6728.7|6720.7|6728.7|6721.1|6727.1|6720.7|0
1725539780000|2024-09-05 12:36:20|6729.3|6721.3|6729|6721|6729.3|6721.5|6727.5|6721|6
1725539790000|2024-09-05 12:36:30|6729.3|6721.3|6718|6706|6733.5|6722|6716.1|6704.1|9
1725539800000|2024-09-05 12:36:40|6718.3|6706.3|6722.4|6710.4|6722.4|6710.4|6718.3|6706.3|1
1725539810000|2024-09-05 12:36:50|6722|6710|6722|6710|6722|6710|6722|6710|0
1725539830000|2024-09-05 12:37:10|6719.2|6707.2|6711.9|6699.9|6719.2|6707.2|6709.5|6697.5|2
1725539840000|2024-09-05 12:37:20|6710.6|6698.6|6707.9|6699.9|6710.6|6700|6703.8|6696.4|3
1725539850000|2024-09-05 12:37:30|6708.2|6700.2|6708.3|6696.3|6708.3|6700.2|6708.2|6696.3|1
1725539860000|2024-09-05 12:37:40|6708.7|6696.7|6709.6|6697.6|6709.6|6697.6|6708.7|6696.7|0
1725539870000|2024-09-05 12:37:50|6705.7|6697.7|6718.8|6710.8|6720|6710.8|6705.7|6697.7|4
1725539880000|2024-09-05 12:38:00|6717.7|6705.7|6716.2|6708.2|6718|6708.2|6716.2|6705.7|3
1725539890000|2024-09-05 12:38:10|6716|6708|6716|6708|6716|6708|6716|6708|0
1725539900000|2024-09-05 12:38:20|6715.8|6707.8|6719.3|6711.3|6719.3|6711.3|6715.8|6707.8|2
1725539910000|2024-09-05 12:38:30|6727.1|6715.1|6727.1|6715.1|6727.1|6715.1|6727.1|6715.1|0
1725539920000|2024-09-05 12:38:40|6727.8|6715.8|6723.6|6711.6|6727.9|6715.9|6723.6|6711.6|0
1725539930000|2024-09-05 12:38:50|6726.9|6714.9|6727.7|6715.7|6727.7|6715.7|6726.9|6714.9|0
1725539940000|2024-09-05 12:39:00|6728|6716|6728.7|6716.7|6728.8|6716.8|6728|6716|0
1725539950000|2024-09-05 12:39:10|6736|6724|6728.2|6722.2|6737.4|6726|6728.2|6720.4|4
1725539960000|2024-09-05 12:39:20|6728.1|6722.1|6736.9|6724.9|6737.1|6725.1|6728.1|6722.1|7
1725539970000|2024-09-05 12:39:30|6736.7|6724.7|6736.8|6724.8|6736.8|6724.8|6735.4|6723.4|0
1725539980000|2024-09-05 12:39:40|6737.6|6725.6|6737.2|6725.2|6737.6|6725.6|6737.2|6725.2|0
1725539990000|2024-09-05 12:39:50|6737|6725|6737.3|6725.3|6737.3|6725.3|6737|6725|0
1725540000000|2024-09-05 12:40:00|6737|6725|6745.2|6733.2|6747.7|6735.7|6737|6725|1
1725540010000|2024-09-05 12:40:10|6749.3|6737.3|6747.2|6741.2|6750.2|6741.2|6742.6|6736.6|1
1725540020000|2024-09-05 12:40:20|6742.3|6736.3|6741.1|6729.1|6742.3|6736.3|6740.2|6728.2|4
1725540030000|2024-09-05 12:40:30|6740.8|6728.8|6741.1|6729.1|6741.1|6729.1|6740|6728|0
1725540060000|2024-09-05 12:41:00|6739|6727|6739.1|6731.1|6740.3|6731.1|6738.6|6726.6|0
1725540070000|2024-09-05 12:41:10|6744.9|6732.9|6743.4|6731.4|6744.9|6732.9|6743.4|6731.4|5
1725540080000|2024-09-05 12:41:20|6744.3|6732.3|6744.3|6732.3|6744.3|6732.3|6744.3|6732.3|0
1725540100000|2024-09-05 12:41:40|6745.5|6733.5|6747.2|6735.2|6747.2|6735.2|6745.5|6733.5|0
1725540110000|2024-09-05 12:41:50|6746.5|6734.5|6746.5|6734.5|6746.5|6734.5|6746.5|6734.5|0
1725540120000|2024-09-05 12:42:00|6746.2|6734.2|6730.8|6718.8|6746.2|6734.2|6720.8|6708.8|1
1725540130000|2024-09-05 12:42:10|6733.1|6721.1|6729.3|6717.3|6733.6|6721.6|6728.9|6716.9|0
1725540150000|2024-09-05 12:42:30|6729.2|6717.2|6731|6719|6731.8|6719.8|6729.2|6717.2|0
1725540160000|2024-09-05 12:42:40|6730.6|6718.6|6726.8|6714.8|6730.7|6718.7|6726.8|6714.8|0
1725540170000|2024-09-05 12:42:50|6723.9|6715.9|6715.3|6703.3|6724|6716|6708.8|6700.8|3
1725540180000|2024-09-05 12:43:00|6715.4|6703.4|6717.6|6705.6|6717.6|6705.6|6715.4|6703.4|0
1725540190000|2024-09-05 12:43:10|6716.6|6704.6|6725.7|6713.7|6728.3|6716.3|6716.6|6704.6|3
1725540200000|2024-09-05 12:43:20|6727.6|6715.6|6721.5|6709.5|6727.6|6715.6|6721.5|6709.5|0
1725540210000|2024-09-05 12:43:30|6720.3|6708.3|6727.9|6715.9|6727.9|6715.9|6720.3|6708.3|0
1725540220000|2024-09-05 12:43:40|6728.3|6716.3|6734.2|6722.2|6734.2|6722.2|6728.3|6716.3|0
1725540230000|2024-09-05 12:43:50|6735.1|6723.1|6733.9|6721.9|6735.1|6723.1|6733.9|6721.9|0
1725540240000|2024-09-05 12:44:00|6736.3|6724.3|6740.8|6728.8|6741.2|6729.2|6736.3|6724.3|0
1725540250000|2024-09-05 12:44:10|6739.9|6727.9|6741.1|6729.1|6741.1|6729.1|6739.8|6727.8|0
1725540260000|2024-09-05 12:44:20|6744.1|6732.1|6741.5|6729.5|6747.6|6735.6|6741.5|6729.5|1
1725540270000|2024-09-05 12:44:30|6740.9|6728.9|6739.7|6727.7|6740.9|6728.9|6738.9|6726.9|0
1725540280000|2024-09-05 12:44:40|6739.3|6727.3|6736.3|6728.3|6739.3|6728.3|6736.3|6727.3|0
1725540310000|2024-09-05 12:45:10|6739.3|6727.3|6736.5|6728.5|6739.3|6728.5|6736.5|6727.3|0
1725540330000|2024-09-05 12:45:30|6736.2|6728.2|6739|6727|6739.4|6728.2|6736.2|6727|0
1725540350000|2024-09-05 12:45:50|6740.9|6728.9|6737.9|6729.9|6740.9|6730.2|6734.3|6726.2|3
1725540360000|2024-09-05 12:46:00|6738.4|6730.4|6743.5|6731.5|6745.8|6733.8|6738.4|6730.4|1
1725540370000|2024-09-05 12:46:10|6744.2|6732.2|6745.8|6733.8|6747.7|6735.7|6744.1|6732.1|3
1725540380000|2024-09-05 12:46:20|6744.7|6732.7|6742.6|6730.6|6745.3|6733.3|6742.6|6730.6|0
1725540390000|2024-09-05 12:46:30|6741.5|6729.5|6742.6|6730.6|6743.5|6731.5|6741.5|6729.5|0
1725540400000|2024-09-05 12:46:40|6743|6731|6742.6|6730.6|6743.1|6731.1|6742.6|6730.6|0
1725540410000|2024-09-05 12:46:50|6744.4|6732.4|6744.4|6732.4|6744.4|6732.4|6744.4|6732.4|0
1725540420000|2024-09-05 12:47:00|6741.4|6729.4|6740.8|6728.8|6741.4|6729.4|6739.9|6727.9|0
1725540440000|2024-09-05 12:47:20|6739.8|6731.8|6740.8|6728.8|6741.1|6731.8|6739.8|6727.9|0
1725540450000|2024-09-05 12:47:30|6740.4|6728.4|6740.6|6728.6|6740.9|6728.9|6740.3|6728.3|1
1725540460000|2024-09-05 12:47:40|6740.7|6728.7|6740.7|6728.7|6740.7|6728.7|6740.7|6728.7|0
1725540470000|2024-09-05 12:47:50|6740.4|6732.4|6740.4|6732.4|6740.4|6732.4|6740.4|6732.4|0
1725540480000|2024-09-05 12:48:00|6740.5|6732.5|6745.5|6733.5|6746.2|6734.2|6740.4|6732.4|3
1725540490000|2024-09-05 12:48:10|6744.2|6732.2|6744.9|6732.9|6746.5|6734.5|6744.2|6732.2|1
1725540500000|2024-09-05 12:48:20|6745.4|6733.4|6739.4|6727.4|6745.4|6733.4|6738.2|6726.2|6
1725540510000|2024-09-05 12:48:30|6739.3|6727.3|6738|6726|6741.8|6730.2|6734.1|6723.6|3
1725540520000|2024-09-05 12:48:40|6736.4|6724.4|6744.8|6732.8|6744.8|6732.8|6735.8|6723.8|1
1725540530000|2024-09-05 12:48:50|6743.8|6735.8|6746|6734|6746|6737.1|6743.8|6733.9|0
1725540540000|2024-09-05 12:49:00|6745.8|6733.8|6747.7|6735.7|6747.7|6735.7|6745.8|6733.8|1
1725540560000|2024-09-05 12:49:20|6747.3|6735.3|6747.3|6735.3|6747.3|6735.3|6747.3|6735.3|0
1725540570000|2024-09-05 12:49:30|6747.6|6735.6|6748.7|6740.7|6750.2|6740.7|6746.7|6735.6|0
1725540580000|2024-09-05 12:49:40|6750.2|6742.2|6756.7|6744.7|6759.5|6747.5|6749.7|6741.7|1
1725540590000|2024-09-05 12:49:50|6758.7|6746.7|6754|6746|6760.7|6751.3|6751|6743.6|4
1725540600000|2024-09-05 12:50:00|6753.9|6745.9|6754.2|6742.2|6755.3|6745.9|6751.8|6739.8|0
1725540610000|2024-09-05 12:50:10|6755.2|6743.2|6753.6|6741.6|6755.2|6745.7|6753.6|6741.6|0
1725540620000|2024-09-05 12:50:20|6754.8|6742.8|6753.7|6745.7|6755.2|6745.7|6753.7|6742.8|0
1725540630000|2024-09-05 12:50:30|6753.6|6745.6|6758.4|6746.4|6758.4|6746.4|6753.6|6745.6|2
1725540650000|2024-09-05 12:50:50|6759.4|6747.4|6754.8|6742.8|6759.4|6747.4|6754.8|6742.8|0
1725540660000|2024-09-05 12:51:00|6754.9|6746.9|6751.8|6743.8|6754.9|6746.9|6751.2|6739.9|5
1725540670000|2024-09-05 12:51:10|6753.3|6741.3|6751.7|6743.7|6753.3|6744.1|6751.7|6741.1|0
1725540690000|2024-09-05 12:51:30|6751.5|6745.5|6751.3|6739.3|6757.3|6745.9|6749.9|6739.1|3
1725540700000|2024-09-05 12:51:40|6749|6737|6747.9|6741.9|6749|6741.9|6746.7|6736.7|0
1725540720000|2024-09-05 12:52:00|6747.8|6735.8|6741.9|6733.9|6747.8|6736.1|6741.9|6731.4|9
1725540730000|2024-09-05 12:52:10|6741.4|6733.4|6741.3|6729.3|6741.8|6733.4|6741.3|6729.3|1
1725540750000|2024-09-05 12:52:30|6740|6732|6745.9|6737.9|6747.3|6737.9|6740|6732|2
1725540760000|2024-09-05 12:52:40|6746.2|6738.2|6754|6746|6755|6746|6746.2|6738.2|1
1725540780000|2024-09-05 12:53:00|6753.5|6745.5|6753.4|6741.4|6753.5|6745.5|6752.3|6740.3|2
1725540790000|2024-09-05 12:53:10|6753.6|6741.6|6757.2|6745.2|6757.6|6745.8|6751.8|6741.6|1
1725540800000|2024-09-05 12:53:20|6755|6743|6755.1|6747.1|6755.9|6747.5|6755|6743|0
1725540810000|2024-09-05 12:53:30|6756.4|6744.4|6749.4|6737.4|6756.4|6747.2|6745.4|6733.4|3
1725540820000|2024-09-05 12:53:40|6747.5|6735.5|6744.9|6736.9|6747.5|6736.9|6744.4|6732.4|2
1725540840000|2024-09-05 12:54:00|6745.9|6733.9|6744.6|6736.6|6745.9|6736.6|6744.6|6733.9|0
1725540850000|2024-09-05 12:54:10|6743.3|6731.3|6740.3|6728.3|6743.3|6731.3|6740.3|6728.3|0
1725540870000|2024-09-05 12:54:30|6740.1|6728.1|6741.6|6729.6|6741.6|6729.6|6740.1|6728.1|0
1725540890000|2024-09-05 12:54:50|6740.4|6732.4|6741.6|6729.6|6741.6|6732.4|6740.4|6729.6|0
1725540900000|2024-09-05 12:55:00|6740.4|6732.4|6742.4|6730.4|6742.4|6732.4|6740.4|6728.8|0
1725540910000|2024-09-05 12:55:10|6740.4|6732.4|6740.9|6734.9|6742|6734.9|6740.2|6730|0
1725540930000|2024-09-05 12:55:30|6740.8|6734.8|6737.8|6725.8|6740.8|6734.8|6737.8|6725.8|2
1725540940000|2024-09-05 12:55:40|6737.7|6725.7|6733.5|6725.5|6737.7|6725.8|6733.5|6721.8|5
1725540950000|2024-09-05 12:55:50|6733.8|6725.8|6732|6726|6733.8|6726.6|6732|6724.7|1
1725540960000|2024-09-05 12:56:00|6732.5|6726.5|6732.1|6724.1|6733|6727|6729.7|6723.5|1
1725540970000|2024-09-05 12:56:10|6731.5|6725.5|6748.7|6736.7|6749.6|6737.6|6731.5|6725.5|6
1725540980000|2024-09-05 12:56:20|6747.5|6735.5|6747.9|6735.9|6747.9|6735.9|6747.5|6735.5|0
1725540990000|2024-09-05 12:56:30|6747.7|6735.7|6747.4|6735.4|6748.2|6736.2|6747.4|6735.4|0
1725541000000|2024-09-05 12:56:40|6749.4|6737.4|6747.8|6735.8|6749.4|6737.4|6747.2|6735.2|0
1725541010000|2024-09-05 12:56:50|6747.5|6735.5|6747.5|6735.5|6747.5|6735.5|6747.5|6735.5|0
1725541020000|2024-09-05 12:57:00|6747.8|6735.8|6746.6|6734.6|6749.1|6737.1|6746.6|6734.6|0
1725541030000|2024-09-05 12:57:10|6745.9|6733.9|6741.7|6735.7|6746.6|6735.7|6741.7|6733.9|0
1725541040000|2024-09-05 12:57:20|6741.5|6735.5|6747.4|6735.4|6747.6|6735.6|6741.5|6734.6|1
1725541050000|2024-09-05 12:57:30|6747.8|6735.8|6747.6|6735.6|6748.4|6736.4|6747.6|6735.6|0
1725541060000|2024-09-05 12:57:40|6748.4|6736.4|6747.8|6735.8|6748.4|6736.4|6746.3|6734.3|0
1725541070000|2024-09-05 12:57:50|6747.7|6735.7|6738.8|6726.8|6747.7|6735.7|6738.8|6726.8|3
1725541080000|2024-09-05 12:58:00|6738.6|6726.6|6736.1|6724.1|6738.6|6726.6|6734.9|6722.9|0
1725541100000|2024-09-05 12:58:20|6734.5|6722.5|6733.1|6725.1|6734.5|6725.1|6733.1|6722|0
1725541110000|2024-09-05 12:58:30|6733.5|6725.5|6737.6|6725.6|6743.8|6731.8|6733.5|6725.5|3
1725541140000|2024-09-05 12:59:00|6738.3|6726.3|6746.7|6734.7|6746.7|6734.7|6737.5|6726.3|1
1725541150000|2024-09-05 12:59:10|6747.9|6735.9|6749.1|6737.1|6749.2|6737.2|6747.9|6735.9|2
1725541160000|2024-09-05 12:59:20|6748.2|6736.2|6748.2|6736.2|6748.2|6736.2|6748.2|6736.2|0
1725541170000|2024-09-05 12:59:30|6748.3|6736.3|6743.5|6731.5|6748.3|6737.9|6743.2|6731.2|1
1725541180000|2024-09-05 12:59:40|6740.4|6728.4|6742.2|6730.2|6743.5|6731.5|6739.4|6727.4|0
1725541200000|2024-09-05 13:00:00|6742.1|6730.1|6741.5|6729.5|6742.1|6730.1|6740.7|6728.7|0
1725541210000|2024-09-05 13:00:10|6740.6|6728.6|6742.1|6734.1|6742.7|6734.1|6740.5|6728.5|0
1725541220000|2024-09-05 13:00:20|6742.3|6734.3|6742.4|6736.4|6742.4|6736.4|6740.6|6733.9|4
1725541230000|2024-09-05 13:00:30|6742.7|6736.7|6748.7|6742.7|6748.7|6742.7|6742.7|6736.7|1
1725541240000|2024-09-05 13:00:40|6749.2|6743.2|6756.1|6744.1|6758.1|6746.1|6749.2|6742.9|1
1725541250000|2024-09-05 13:00:50|6756.2|6744.2|6756.3|6748.3|6757.7|6748.3|6756.2|6744.2|1
1725541260000|2024-09-05 13:01:00|6757.9|6745.9|6756.4|6750.4|6757.9|6750.4|6756.1|6745.9|0
1725541270000|2024-09-05 13:01:10|6756.3|6750.3|6756.3|6750.3|6756.3|6750.3|6756.3|6750.3|0
1725541280000|2024-09-05 13:01:20|6756.5|6750.5|6750.8|6738.8|6763.4|6755.4|6750.8|6738.8|4
1725541290000|2024-09-05 13:01:30|6750.5|6738.5|6750.5|6738.5|6750.5|6738.5|6750.5|6738.5|0
1725541300000|2024-09-05 13:01:40|6748.9|6736.9|6747.6|6735.6|6748.9|6736.9|6746|6734|0
1725541310000|2024-09-05 13:01:50|6746.7|6734.7|6744.6|6732.6|6746.7|6734.7|6744.6|6732.6|0
1725541320000|2024-09-05 13:02:00|6744.9|6732.9|6741.5|6729.5|6746.1|6734.1|6741.5|6729.5|1
1725541330000|2024-09-05 13:02:10|6746|6734|6733.1|6721.1|6746|6734|6732.5|6720.5|2
1725541340000|2024-09-05 13:02:20|6732|6720|6726.3|6714.3|6732|6720|6726.3|6714.3|0
1725541350000|2024-09-05 13:02:30|6726.2|6714.2|6735|6723|6738.8|6726.8|6726.2|6714.2|1
1725541360000|2024-09-05 13:02:40|6734.9|6722.9|6734.7|6722.7|6735.7|6723.7|6734.7|6722.7|0
1725541370000|2024-09-05 13:02:50|6735.7|6727.7|6735.2|6727.2|6738.4|6727.7|6735.2|6726|1
1725541380000|2024-09-05 13:03:00|6735.3|6727.3|6734.2|6722.2|6738.5|6727.7|6732.1|6722.2|4
1725541390000|2024-09-05 13:03:10|6735.2|6723.2|6734.3|6722.3|6735.3|6723.3|6734.3|6722.3|0
1725541410000|2024-09-05 13:03:30|6734.2|6722.2|6735.3|6723.3|6735.9|6723.9|6731.4|6722.2|0
1725541420000|2024-09-05 13:03:40|6736.3|6724.3|6736.3|6724.3|6736.3|6724.3|6736.3|6724.3|0
1725541430000|2024-09-05 13:03:50|6735.3|6723.3|6734.5|6722.5|6735.3|6723.3|6734.5|6722.5|0
1725541440000|2024-09-05 13:04:00|6734.2|6722.2|6734.5|6722.5|6735.2|6723.2|6734.2|6722.2|0
1725541450000|2024-09-05 13:04:10|6734.4|6722.4|6736.1|6728.1|6736.1|6728.1|6734.4|6722.4|2
1725541460000|2024-09-05 13:04:20|6751.8|6739.8|6745.4|6733.4|6753.2|6741.2|6745.4|6733.4|4
1725541470000|2024-09-05 13:04:30|6743.1|6731.1|6743.8|6731.8|6744.1|6732.1|6743.1|6731.1|0
1725541480000|2024-09-05 13:04:40|6745.2|6733.2|6744.6|6732.6|6745.3|6733.3|6743.2|6731.2|3
1725541490000|2024-09-05 13:04:50|6745.6|6733.6|6744.8|6732.8|6745.6|6733.6|6743.3|6731.3|0
1725541500000|2024-09-05 13:05:00|6744.5|6732.5|6745|6733|6745.2|6733.2|6741.1|6732.4|0
1725541510000|2024-09-05 13:05:10|6745.1|6733.1|6745.1|6733.1|6745.1|6733.1|6745.1|6733.1|0
1725541530000|2024-09-05 13:05:30|6745.4|6733.4|6745.3|6733.3|6745.4|6733.4|6745.3|6733.3|1
1725541540000|2024-09-05 13:05:40|6745.1|6733.1|6745.1|6733.1|6745.1|6733.1|6745.1|6733.1|0
1725541560000|2024-09-05 13:06:00|6745.2|6733.2|6745.2|6733.2|6745.2|6733.2|6745.2|6733.2|0
1725541570000|2024-09-05 13:06:10|6745|6733|6726.6|6718.6|6745|6733|6725.7|6713.7|2
1725541580000|2024-09-05 13:06:20|6726|6720|6725.4|6717.4|6727.6|6720|6725.4|6714|0
1725541600000|2024-09-05 13:06:40|6724.6|6712.6|6723.7|6711.7|6726.4|6716.4|6723.7|6711.7|0
1725541620000|2024-09-05 13:07:00|6723.6|6711.6|6723.5|6715.5|6725.9|6716.3|6722.4|6711.6|3
1725541630000|2024-09-05 13:07:10|6724.3|6716.3|6724.3|6716.3|6724.3|6716.3|6724.3|6716.3|0
1725541650000|2024-09-05 13:07:30|6724.2|6716.2|6724.2|6716.2|6724.2|6716.2|6724.2|6716.2|0
1725541660000|2024-09-05 13:07:40|6724.7|6718.7|6725.6|6719.6|6725.6|6719.6|6724.7|6718.7|1
1725541670000|2024-09-05 13:07:50|6725.9|6719.9|6724|6716|6732.1|6720.1|6724|6713.8|3
1725541680000|2024-09-05 13:08:00|6724.7|6716.7|6724.6|6718.6|6724.7|6718.6|6724.6|6716.7|0
1725541690000|2024-09-05 13:08:10|6724.8|6716.8|6724.2|6716.2|6724.8|6716.8|6724.2|6716.2|0
1725541700000|2024-09-05 13:08:20|6724.5|6718.5|6724.4|6718.4|6725.1|6718.5|6724.4|6717.1|0
1725541710000|2024-09-05 13:08:30|6724.5|6718.5|6735.1|6723.1|6735.1|6728.1|6724.5|6718.2|1
1725541720000|2024-09-05 13:08:40|6734.9|6722.9|6739.3|6727.3|6739.3|6727.3|6734.9|6722.9|1
1725541740000|2024-09-05 13:09:00|6739.2|6727.2|6754.5|6742.5|6754.5|6742.5|6739.2|6727.2|7
1725541750000|2024-09-05 13:09:10|6755.1|6743.1|6754.9|6742.9|6755.1|6743.1|6754.9|6742.9|0
1725541770000|2024-09-05 13:09:30|6757.4|6745.4|6754|6742|6758|6746|6754|6742|2
1725541780000|2024-09-05 13:09:40|6752.1|6740.1|6749.9|6737.9|6752.1|6740.1|6747.5|6735.5|0
1725541790000|2024-09-05 13:09:50|6748.2|6736.2|6748.9|6736.9|6748.9|6736.9|6748.2|6736.2|0
1725541800000|2024-09-05 13:10:00|6745.2|6733.2|6743.2|6731.2|6747.4|6735.4|6741.4|6729.4|0
1725541810000|2024-09-05 13:10:10|6742.2|6730.2|6745.7|6733.7|6749.1|6737.1|6740.7|6728.7|0
1725541820000|2024-09-05 13:10:20|6743.6|6731.6|6744.4|6732.4|6744.4|6732.4|6743.6|6731.6|0
1725541830000|2024-09-05 13:10:30|6745|6733|6741|6729|6745.7|6733.7|6741|6729|0
1725541840000|2024-09-05 13:10:40|6740|6728|6738.6|6726.6|6740.4|6728.4|6737.6|6725.6|0
1725541850000|2024-09-05 13:10:50|6739.3|6727.3|6739.8|6727.8|6741.9|6729.9|6739.3|6727.3|0
1725541860000|2024-09-05 13:11:00|6739.4|6727.4|6744.4|6732.4|6744.6|6732.6|6739.4|6727.4|0
1725541870000|2024-09-05 13:11:10|6744.6|6732.6|6744.6|6732.6|6744.6|6732.6|6744.6|6732.6|0
1725541890000|2024-09-05 13:11:30|6741.3|6729.3|6743.2|6731.2|6743.6|6731.6|6739.4|6727.4|0
1725541900000|2024-09-05 13:11:40|6743.4|6731.4|6743.4|6731.4|6743.4|6731.4|6743.4|6731.4|0
1725541920000|2024-09-05 13:12:00|6742.2|6730.2|6741.3|6733.3|6742.2|6733.3|6740.9|6730.2|0
1725541930000|2024-09-05 13:12:10|6741.4|6733.4|6749|6737|6749|6737|6741.4|6733.4|2
1725541950000|2024-09-05 13:12:30|6749.2|6737.2|6736|6724|6749.2|6737.2|6736|6724|6
1725541960000|2024-09-05 13:12:40|6735.6|6727.6|6735.6|6727.6|6735.6|6727.6|6735.6|6727.6|0
1725541980000|2024-09-05 13:13:00|6735.5|6727.5|6737.1|6725.1|6742.4|6730.4|6735.5|6725.1|2
1725541990000|2024-09-05 13:13:10|6737.9|6725.9|6738.2|6726.2|6738.2|6726.2|6737.9|6725.9|0
1725542000000|2024-09-05 13:13:20|6739|6727|6737.1|6725.1|6739|6727|6736.5|6724.5|0
1725542010000|2024-09-05 13:13:30|6737|6725|6737|6725|6737|6725|6737|6725|0
1725542020000|2024-09-05 13:13:40|6736.2|6724.2|6736.1|6724.1|6736.2|6724.2|6736.1|6724.1|0
1725542030000|2024-09-05 13:13:50|6734.9|6722.9|6733.6|6721.6|6735.9|6723.9|6730.9|6721.2|0
1725542040000|2024-09-05 13:14:00|6733.7|6721.7|6732.8|6724.8|6733.7|6725.3|6732.8|6721.7|0
1725542050000|2024-09-05 13:14:10|6731.4|6723.4|6731.3|6723.3|6731.4|6723.4|6730.9|6722.9|0
1725542060000|2024-09-05 13:14:20|6730.9|6722.9|6730.9|6722.9|6730.9|6722.9|6730.9|6722.9|0
1725542070000|2024-09-05 13:14:30|6730.7|6724.7|6738.9|6726.9|6739.3|6728.3|6730.7|6724.4|2
1725542080000|2024-09-05 13:14:40|6741|6729|6743.8|6731.8|6743.8|6731.8|6741|6729|0
1725542090000|2024-09-05 13:14:50|6746.5|6734.5|6741.6|6733.6|6746.5|6734.5|6741.2|6732.2|0
1725542100000|2024-09-05 13:15:00|6744.4|6732.4|6750.2|6738.2|6751|6739|6744.4|6732.4|0
1725542110000|2024-09-05 13:15:10|6753.3|6741.3|6753.1|6741.1|6753.5|6741.5|6753.1|6741.1|0
1725542120000|2024-09-05 13:15:20|6754.9|6742.9|6763.5|6751.5|6765.8|6753.8|6753.9|6741.9|2
1725542130000|2024-09-05 13:15:30|6761.9|6749.9|6769.7|6757.7|6770.5|6758.5|6761.9|6749.9|8
1725542140000|2024-09-05 13:15:40|6764.8|6752.8|6767.8|6755.8|6768.5|6758.1|6764.8|6752.8|1
1725542150000|2024-09-05 13:15:50|6768.5|6756.5|6767|6759|6768.5|6759|6767|6756.5|0
1725542160000|2024-09-05 13:16:00|6766.8|6758.8|6771.1|6763.1|6772.6|6763.1|6766.8|6758.8|1
1725542170000|2024-09-05 13:16:10|6775.2|6763.2|6775.2|6763.2|6775.2|6764.1|6772.1|6762.8|0
1725542180000|2024-09-05 13:16:20|6775.1|6763.1|6766.8|6754.8|6775.1|6763.1|6766.8|6754.8|1
1725542190000|2024-09-05 13:16:30|6766.7|6754.7|6762.2|6750.2|6767.1|6755.1|6762.2|6750.2|0
1725542200000|2024-09-05 13:16:40|6762.6|6750.6|6768.8|6756.8|6768.8|6756.8|6762.6|6750.6|4
1725542210000|2024-09-05 13:16:50|6759.4|6747.4|6760.2|6748.2|6760.2|6748.2|6759.4|6747.4|7
1725542220000|2024-09-05 13:17:00|6753.2|6741.2|6758.2|6746.2|6758.2|6746.2|6753.2|6741.2|0
1725542230000|2024-09-05 13:17:10|6758.7|6746.7|6759.7|6747.7|6759.7|6747.7|6758.7|6746.7|2
1725542250000|2024-09-05 13:17:30|6756.6|6744.6|6758.3|6746.3|6758.9|6746.9|6756.6|6744.6|1
1725542260000|2024-09-05 13:17:40|6757.7|6745.7|6757.7|6745.7|6757.7|6745.7|6757.7|6745.7|0
1725542270000|2024-09-05 13:17:50|6759.1|6751.1|6759.1|6751.1|6759.1|6751.1|6759.1|6751.1|0
1725542280000|2024-09-05 13:18:00|6759.3|6751.3|6759.8|6751.8|6759.8|6751.8|6759.3|6751.3|1
1725542290000|2024-09-05 13:18:10|6760|6752|6759.9|6751.9|6760|6752|6759.9|6751.9|1
1725542310000|2024-09-05 13:18:30|6759.5|6751.5|6754.1|6742.1|6759.5|6751.5|6754.1|6742.1|2
1725542330000|2024-09-05 13:18:50|6751|6739|6752.1|6740.1|6752.1|6740.1|6749.8|6737.8|0
1725542340000|2024-09-05 13:19:00|6751.9|6739.9|6753.8|6741.8|6753.8|6741.8|6751.9|6739.9|0
1725542350000|2024-09-05 13:19:10|6752.2|6740.2|6753.9|6741.9|6755.1|6743.1|6752.2|6740.2|0
1725542360000|2024-09-05 13:19:20|6751.6|6739.6|6752.1|6740.1|6754.5|6742.5|6751.6|6739.6|0
1725542370000|2024-09-05 13:19:30|6752.9|6740.9|6753.6|6741.6|6753.6|6741.6|6752.9|6740.9|0
1725542380000|2024-09-05 13:19:40|6754.4|6742.4|6753.6|6741.6|6754.4|6742.4|6753.6|6741.6|0
1725542390000|2024-09-05 13:19:50|6754.4|6742.4|6754.8|6742.8|6755.2|6743.2|6754|6742|0
1725542400000|2024-09-05 13:20:00|6754|6742|6745.1|6739.1|6755.2|6743.2|6745.1|6738.5|4
1725542410000|2024-09-05 13:20:10|6744.4|6738.4|6745.5|6739.5|6745.5|6739.5|6744.3|6738.3|0
1725542420000|2024-09-05 13:20:20|6744.7|6738.7|6744.7|6738.7|6744.7|6738.7|6744.7|6738.7|1
1725542440000|2024-09-05 13:20:40|6744.1|6732.1|6744.1|6732.1|6744.1|6732.1|6744.1|6732.1|0
1725542450000|2024-09-05 13:20:50|6742.5|6730.5|6742.5|6730.5|6742.5|6730.5|6742.5|6730.5|0
1725542460000|2024-09-05 13:21:00|6742.1|6730.1|6745.5|6737.5|6746.6|6739|6742.1|6730.1|1
1725542480000|2024-09-05 13:21:20|6745.2|6737.2|6745.8|6737.8|6745.8|6737.8|6745.2|6737.2|1
1725542490000|2024-09-05 13:21:30|6745.6|6737.6|6745.4|6739.4|6745.6|6739.6|6745.4|6737.6|2
1725542500000|2024-09-05 13:21:40|6745.6|6737.6|6744.9|6738.9|6745.6|6739|6744.7|6737.6|4
1725542510000|2024-09-05 13:21:50|6745|6739|6744.6|6732.6|6745.1|6739.1|6742.2|6732.6|6
1725542520000|2024-09-05 13:22:00|6744.7|6732.7|6746|6734|6746|6739.5|6744.7|6732.7|9
1725542530000|2024-09-05 13:22:10|6744.8|6732.8|6741.2|6735.2|6744.8|6735.2|6741.2|6732.7|0
1725542540000|2024-09-05 13:22:20|6743.3|6735.3|6738.9|6726.9|6743.3|6735.3|6738.2|6726.8|4
1725542550000|2024-09-05 13:22:30|6738.8|6726.8|6737.9|6731.9|6738.8|6732.1|6735.2|6725.6|3
1725542560000|2024-09-05 13:22:40|6738.2|6730.2|6739.7|6727.7|6739.7|6730.2|6737.2|6726.9|2
1725542570000|2024-09-05 13:22:50|6737.3|6729.3|6737.3|6729.3|6739.6|6729.3|6737.3|6727.6|0
1725542580000|2024-09-05 13:23:00|6737.2|6729.2|6739.7|6727.7|6739.7|6729.2|6737.2|6727.7|0
1725542590000|2024-09-05 13:23:10|6737.3|6729.3|6739.6|6727.6|6739.6|6729.3|6737.3|6727.6|0
1725542600000|2024-09-05 13:23:20|6738.7|6730.7|6738.9|6726.9|6738.9|6730.7|6738.7|6726.9|1
1725542610000|2024-09-05 13:23:30|6738.7|6730.9|6762.4|6750.4|6764.6|6752.6|6738.7|6730.9|6
1725542620000|2024-09-05 13:23:40|6765.1|6753.1|6764.7|6752.7|6765.9|6753.9|6763.9|6751.9|0
1725542640000|2024-09-05 13:24:00|6765|6753|6765|6753|6765|6753|6765|6753|0
1725542650000|2024-09-05 13:24:10|6765.9|6753.9|6766.4|6754.4|6766.4|6754.4|6765.9|6753.9|0
1725542670000|2024-09-05 13:24:30|6766.8|6754.8|6765.7|6753.7|6767.2|6755.2|6765.7|6753.7|0
1725542680000|2024-09-05 13:24:40|6764.1|6752.1|6766.9|6754.9|6768.1|6756.1|6764.1|6752.1|0
1725542690000|2024-09-05 13:24:50|6766.8|6754.8|6766.4|6754.4|6766.8|6754.8|6765.7|6753.7|0
1725542700000|2024-09-05 13:25:00|6766.6|6754.6|6766.5|6754.5|6766.9|6754.9|6762.6|6750.6|1
1725542710000|2024-09-05 13:25:10|6770.3|6758.3|6771.5|6759.5|6771.5|6760.7|6767.5|6756.4|7
1725542730000|2024-09-05 13:25:30|6771.4|6759.4|6772.2|6760.2|6773.3|6761.8|6769.8|6759.4|1
1725542740000|2024-09-05 13:25:40|6772.6|6760.6|6772.6|6760.6|6773|6762.6|6768.4|6759|4
1725542750000|2024-09-05 13:25:50|6771.8|6759.8|6771.8|6759.8|6771.8|6759.8|6771.8|6759.8|0
1725542760000|2024-09-05 13:26:00|6771|6759|6766.6|6754.6|6771|6759.8|6766.6|6754.6|2
1725542770000|2024-09-05 13:26:10|6767|6755|6767.8|6755.8|6767.8|6755.8|6767|6755|0
1725542780000|2024-09-05 13:26:20|6767|6755|6767|6755|6767|6755|6767|6755|0
1725542790000|2024-09-05 13:26:30|6767.8|6755.8|6776.6|6764.6|6776.7|6767.1|6767.8|6755.8|7
1725542800000|2024-09-05 13:26:40|6775|6767|6779.3|6767.3|6783.8|6776.4|6774.7|6764.3|8
1725542810000|2024-09-05 13:26:50|6779.2|6767.2|6766|6754|6779.2|6772.3|6766|6754|5
1725542820000|2024-09-05 13:27:00|6765.3|6753.3|6764.4|6752.4|6765.3|6753.3|6764.4|6752.4|0
1725542830000|2024-09-05 13:27:10|6764.6|6752.6|6761.5|6753.5|6764.6|6753.9|6761.5|6752.6|0
1725542840000|2024-09-05 13:27:20|6761.4|6753.4|6758.7|6746.7|6761.7|6754.3|6753.8|6741.8|8
1725542850000|2024-09-05 13:27:30|6758.8|6746.8|6754|6742|6758.8|6746.8|6754|6742|1
1725542860000|2024-09-05 13:27:40|6752.8|6744.8|6752.7|6744.7|6753.2|6745.2|6752.7|6744.7|1
1725542870000|2024-09-05 13:27:50|6752.2|6746.2|6753.6|6745.6|6753.6|6746.2|6752.2|6745.6|2
1725542880000|2024-09-05 13:28:00|6753.2|6747.2|6757.4|6749.4|6760.1|6749.4|6753.2|6746.5|6
1725542890000|2024-09-05 13:28:10|6757.1|6749.1|6757.1|6749.1|6757.1|6749.1|6757.1|6749.1|0
1725542910000|2024-09-05 13:28:30|6762.2|6750.2|6757.3|6751.3|6762.2|6751.3|6757.3|6750.2|1
1725542920000|2024-09-05 13:28:40|6757.4|6751.4|6757.4|6751.4|6757.4|6751.4|6757.4|6751.4|0
1725542930000|2024-09-05 13:28:50|6757.8|6751.8|6756.5|6744.5|6759|6752.2|6756.5|6744.5|2
1725542940000|2024-09-05 13:29:00|6757.2|6745.2|6756.4|6748.4|6757.6|6749.7|6755.7|6745.1|2
1725542950000|2024-09-05 13:29:10|6756.1|6748.1|6756.1|6748.1|6756.1|6748.1|6756.1|6748.1|0
1725542970000|2024-09-05 13:29:30|6756.3|6748.3|6756|6748|6756.3|6748.3|6756|6748|1
1725542980000|2024-09-05 13:29:40|6756.4|6744.4|6756.4|6744.4|6756.4|6744.4|6756.4|6744.4|2
1725542990000|2024-09-05 13:29:50|6754.4|6742.4|6754.2|6742.2|6754.4|6742.4|6752.9|6740.9|0
1725543000000|2024-09-05 13:30:00|6753.8|6741.8|6748.7|6736.7|6754.5|6742.7|6748.7|6736.7|2
1725543010000|2024-09-05 13:30:10|6748.6|6736.6|6748.9|6736.9|6748.9|6736.9|6748.6|6736.6|2
1725543020000|2024-09-05 13:30:20|6734.3|6726.3|6734.3|6726.3|6741.9|6733|6734.3|6726.3|11
1725543030000|2024-09-05 13:30:30|6734.5|6726.5|6738.5|6726.5|6739.1|6727.1|6733|6726.4|5
1725543040000|2024-09-05 13:30:40|6738|6726|6737.3|6731.3|6738.8|6731.5|6737.3|6726|2
1725543060000|2024-09-05 13:31:00|6737.1|6731.1|6748.2|6740.2|6751.3|6742.8|6736.6|6730.6|14
1725543070000|2024-09-05 13:31:10|6748|6740|6751.8|6743.8|6752.4|6743.8|6748|6740|3
1725543080000|2024-09-05 13:31:20|6751.4|6743.4|6752.4|6744.4|6752.4|6744.4|6751.4|6743.4|1
1725543100000|2024-09-05 13:31:40|6751.6|6745.6|6751.6|6745.6|6751.6|6745.6|6751.6|6745.6|0
1725543110000|2024-09-05 13:31:50|6751.4|6745.4|6750|6738|6751.4|6745.4|6750|6738|6
1725543120000|2024-09-05 13:32:00|6750.5|6738.5|6754|6742|6764.8|6752.8|6750.5|6738.5|5
1725543130000|2024-09-05 13:32:10|6752.4|6744.4|6752.4|6744.4|6752.8|6746.2|6752.1|6744.4|0
1725543150000|2024-09-05 13:32:30|6751.8|6743.8|6751.3|6739.3|6752.9|6743.8|6750.5|6739.3|2
1725543160000|2024-09-05 13:32:40|6750.9|6738.9|6750.9|6738.9|6750.9|6738.9|6750.9|6738.9|0
1725543180000|2024-09-05 13:33:00|6750.8|6738.8|6750.8|6738.8|6750.8|6738.8|6750.8|6738.8|0
1725543190000|2024-09-05 13:33:10|6751.5|6739.5|6751.5|6739.5|6751.5|6739.5|6751.1|6739.1|0
1725543200000|2024-09-05 13:33:20|6748.6|6740.6|6744.9|6736.9|6749|6741.1|6744.9|6734|4
1725543210000|2024-09-05 13:33:30|6745.2|6737.2|6739.6|6731.6|6745.2|6737.2|6738.5|6729.4|12
1725543220000|2024-09-05 13:33:40|6741.6|6729.6|6738.5|6730.5|6741.6|6730.9|6738.5|6729.6|0
1725543230000|2024-09-05 13:33:50|6738.7|6730.7|6741.2|6733.2|6744.2|6733.2|6738.7|6730.5|5
1725543240000|2024-09-05 13:34:00|6741.7|6733.7|6740.9|6732.9|6743.7|6733.7|6740.9|6730.5|0
1725543250000|2024-09-05 13:34:10|6740.8|6732.8|6742.3|6734.3|6746.3|6734.3|6740.8|6732.5|2
1725543260000|2024-09-05 13:34:20|6741.8|6733.8|6740.4|6734.4|6741.8|6734.4|6740.4|6733.8|0
1725543270000|2024-09-05 13:34:30|6740.5|6734.5|6745.9|6733.9|6746.6|6734.6|6740.5|6733.1|3
1725543280000|2024-09-05 13:34:40|6743.5|6735.5|6744.7|6736.7|6745.9|6736.7|6743.5|6733.9|0
1725543290000|2024-09-05 13:34:50|6743.3|6737.3|6743.3|6737.3|6743.3|6737.3|6743.3|6737.3|0
1725543300000|2024-09-05 13:35:00|6743.1|6737.1|6732.2|6720.2|6743.8|6737.1|6731.5|6719.5|7
1725543310000|2024-09-05 13:35:10|6731.6|6719.6|6724.6|6712.6|6731.6|6719.6|6724.6|6712.6|4
1725543330000|2024-09-05 13:35:30|6724.4|6712.4|6727|6715|6727.8|6715.8|6723.2|6712|5
1725543340000|2024-09-05 13:35:40|6725.6|6713.6|6725|6713|6726.4|6717.6|6725|6713|0
1725543360000|2024-09-05 13:36:00|6724.6|6712.6|6725.4|6713.4|6725.4|6714.5|6720.4|6711.8|4
1725543370000|2024-09-05 13:36:10|6725.6|6713.6|6725.6|6713.6|6725.6|6713.6|6725.6|6713.6|0
1725543390000|2024-09-05 13:36:30|6725.7|6713.7|6728|6720|6728|6721.4|6725.7|6713.7|2
1725543400000|2024-09-05 13:36:40|6727.6|6719.6|6727.6|6719.6|6727.6|6719.6|6727.6|6719.6|0
1725543420000|2024-09-05 13:37:00|6723.8|6711.8|6723.8|6711.8|6723.8|6711.8|6723.8|6711.8|1
1725543430000|2024-09-05 13:37:10|6735.6|6723.6|6731.9|6725.9|6740|6729.4|6731.9|6721.1|8
1725543450000|2024-09-05 13:37:30|6738.8|6726.8|6732|6724|6738.8|6726.8|6732|6721.6|2
1725543460000|2024-09-05 13:37:40|6732.8|6724.8|6730.1|6722.1|6733.3|6724.8|6730.1|6721.3|3
1725543470000|2024-09-05 13:37:50|6728.8|6716.8|6727.9|6719.9|6728.8|6719.9|6727.9|6716.8|2
1725543480000|2024-09-05 13:38:00|6728.4|6720.4|6727.9|6721.9|6728.4|6721.9|6727.9|6720.4|0
1725543490000|2024-09-05 13:38:10|6728.1|6720.1|6724.2|6716.2|6728.5|6720.5|6724.2|6716.2|6
1725543500000|2024-09-05 13:38:20|6725.9|6713.9|6722.8|6716.8|6725.9|6716.8|6721.6|6712|6
1725543510000|2024-09-05 13:38:30|6729.3|6717.3|6720.7|6714.7|6729.3|6717.3|6720.7|6713.6|5
1725543520000|2024-09-05 13:38:40|6719.1|6713.1|6718.8|6712.8|6719.1|6713.1|6718.8|6712.8|2
1725543570000|2024-09-05 13:39:30|6724.8|6713.4|6719.2|6713.2|6724.8|6713.4|6718.7|6712.7|8
1725543580000|2024-09-05 13:39:40|6719.1|6713.1|6719.1|6713.1|6719.1|6713.1|6719.1|6713.1|0
1725543590000|2024-09-05 13:39:50|||||||||1
1725543600000|2024-09-05 13:40:00|6718.7|6712.7|6718.4|6712.4|6719.1|6713.1|6718.4|6712.4|1
1725543610000|2024-09-05 13:40:10|6719.1|6713.1|6715.6|6707.6|6719.1|6713.1|6715.6|6707.6|31
1725543620000|2024-09-05 13:40:20|6714.1|6708.1|6714.3|6708.3|6714.3|6708.3|6714.1|6708.1|3
1725543630000|2024-09-05 13:40:30|6714.1|6708.1|6717.9|6709.9|6719.6|6709.9|6713.7|6707.6|3
1725543640000|2024-09-05 13:40:40|6718.2|6710.2|6718.2|6710.2|6718.2|6710.2|6718.2|6710.2|0
1725543660000|2024-09-05 13:41:00|6718.4|6710.4|6718.3|6712.3|6720.5|6712.3|6718.3|6708.5|1
1725543670000|2024-09-05 13:41:10|6718|6712|6720.7|6708.7|6723.5|6715.5|6718|6708.7|10
1725543680000|2024-09-05 13:41:20|6707.6|6699.6|6713.2|6701.2|6713.2|6701.2|6707.6|6698.9|4
1725543690000|2024-09-05 13:41:30|6710|6702|6714.7|6706.7|6714.7|6707.3|6710|6702|4
1725543720000|2024-09-05 13:42:00|6714.6|6706.6|6720.3|6714.3|6721.6|6714.3|6714.6|6706.6|6
1725543730000|2024-09-05 13:42:10|6720.1|6712.1|6720.1|6714.1|6720.1|6714.1|6720.1|6712.1|0
1725543740000|2024-09-05 13:42:20|6720.8|6714.8|6720.1|6712.1|6724.9|6718.8|6720.1|6711.4|3
1725543750000|2024-09-05 13:42:30|6720|6712|6720|6712|6720|6712|6720|6712|0
1725543760000|2024-09-05 13:42:40|6725.4|6713.4|6721.1|6715.1|6725.4|6715.1|6721.1|6713.4|5
1725543770000|2024-09-05 13:42:50|6720.6|6714.6|6729.4|6717.4|6731.5|6719.5|6720.6|6713.5|6
1725543780000|2024-09-05 13:43:00|6730.1|6718.1|6724|6716|6730.2|6719.2|6723.5|6716|0
1725543790000|2024-09-05 13:43:10|6724.1|6716.1|6724.1|6716.1|6724.1|6716.1|6724.1|6716.1|0
1725543800000|2024-09-05 13:43:20|6723.4|6717.4|6723.4|6717.4|6723.4|6717.4|6723.4|6717.4|0
1725543810000|2024-09-05 13:43:30|6723.5|6717.5|6725.3|6719.3|6731.5|6719.5|6723.5|6717.5|3
1725543820000|2024-09-05 13:43:40|6724.7|6718.7|6713.7|6705.7|6724.7|6718.7|6711.6|6701|5
1725543830000|2024-09-05 13:43:50|6715.7|6703.7|6713.2|6705.2|6715.7|6705.7|6713.2|6703.7|0
1725543840000|2024-09-05 13:44:00|6713.5|6705.5|6710.3|6702.3|6714.5|6705.5|6706.5|6697.2|6
1725543850000|2024-09-05 13:44:10|6710.5|6702.5|6716.7|6704.7|6717.1|6705.1|6710.5|6702.5|3
1725543870000|2024-09-05 13:44:30|6716.6|6704.6|6714.1|6706.1|6716.6|6706.1|6714.1|6703.6|0
1725543880000|2024-09-05 13:44:40|6709|6701|6707.2|6701.2|6709|6701.2|6703.8|6697.8|9
1725543890000|2024-09-05 13:44:50|6713.8|6701.8|6708.7|6702.7|6713.8|6702.7|6708.7|6701.8|2
1725543900000|2024-09-05 13:45:00|6708.2|6702.2|6702.5|6696.5|6708.9|6702.9|6702.5|6696.5|19
1725543910000|2024-09-05 13:45:10|6702.1|6696.1|6702|6696|6702.1|6696.1|6702|6696|3
1725543930000|2024-09-05 13:45:30|6701.6|6695.6|6692.7|6684.7|6701.6|6695.6|6692.1|6681.3|15
1725543940000|2024-09-05 13:45:40|6692.9|6684.9|6690.2|6684.2|6692.9|6684.9|6690.2|6684.2|3
1725543950000|2024-09-05 13:45:50|6688.3|6682.3|6688.2|6682.2|6688.3|6682.3|6688.2|6682.2|8
1725543960000|2024-09-05 13:46:00|6688.4|6682.4|6688.7|6682.7|6689.7|6683|6688.3|6681.7|3
1725543970000|2024-09-05 13:46:10|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|2
1725543980000|2024-09-05 13:46:20|6688.8|6676.8|6681.2|6673.2|6688.8|6676.8|6679.8|6667.8|51
1725543990000|2024-09-05 13:46:30|6681.3|6673.3|6685.1|6673.1|6689.6|6681.2|6681.3|6673.1|9
1725544000000|2024-09-05 13:46:40|6685|6673|6684.3|6676.3|6688.2|6676.3|6683.3|6673|4
1725544020000|2024-09-05 13:47:00|6684.1|6676.1|6684.1|6676.1|6684.3|6677.2|6683.2|6676.1|7
1725544030000|2024-09-05 13:47:10|6683.8|6675.8|6684.4|6676.4|6688.5|6676.5|6683.8|6675.8|2
1725544040000|2024-09-05 13:47:20|6686.8|6674.8|6693.8|6681.8|6693.8|6681.8|6686.8|6674.8|3
1725544060000|2024-09-05 13:47:40|6692.6|6684.6|6693|6685|6693|6685|6692.6|6684.6|2
1725544070000|2024-09-05 13:47:50|6694.6|6682.6|6701.4|6689.4|6702.5|6690.5|6693|6682.6|4
1725544080000|2024-09-05 13:48:00|6700.6|6688.6|6693.2|6685.2|6702.1|6690.1|6693.2|6683.7|1
1725544090000|2024-09-05 13:48:10|6697.9|6685.9|6696.2|6684.2|6698.2|6686.9|6694|6682.9|10
1725544100000|2024-09-05 13:48:20|6694.9|6686.9|6700.9|6692.9|6702.2|6692.9|6694.9|6686.9|4
1725544110000|2024-09-05 13:48:30|6701.2|6693.2|6700.9|6692.9|6701.2|6693.2|6700.9|6692.9|1
1725544130000|2024-09-05 13:48:50|6700.3|6694.3|6700.5|6694.5|6705.6|6694.6|6700.3|6693.1|3
1725544140000|2024-09-05 13:49:00|6700.9|6694.9|6702.5|6694.5|6706.8|6698.8|6700.9|6692.1|4
1725544150000|2024-09-05 13:49:10|6704.5|6692.5|6698.5|6686.5|6704.5|6692.5|6694.5|6686|27
1725544160000|2024-09-05 13:49:20|6697.3|6689.3|6713.5|6701.5|6719.9|6710.3|6696.2|6685|6
1725544170000|2024-09-05 13:49:30|6712.7|6700.7|6712.3|6700.3|6712.7|6700.7|6712.3|6700.3|0
1725544180000|2024-09-05 13:49:40|6714.9|6702.9|6718.3|6706.3|6725.2|6713.2|6714.9|6702.9|6
1725544190000|2024-09-05 13:49:50|6718.7|6706.7|6708.5|6702.5|6718.7|6706.7|6708.5|6700.5|12
1725544200000|2024-09-05 13:50:00|6708.7|6702.7|6707.7|6701.7|6709|6703|6707.7|6700.6|12
1725544210000|2024-09-05 13:50:10|6707.5|6701.5|6707.5|6701.5|6707.5|6701.5|6707.5|6701.5|0
1725544220000|2024-09-05 13:50:20|6707.4|6701.4|6708|6702|6708|6702|6707.4|6701.4|6
1725544230000|2024-09-05 13:50:30|6708.2|6702.2|6708.3|6702.3|6708.3|6702.3|6708|6702|6
1725544240000|2024-09-05 13:50:40|6712|6704|6717.4|6705.4|6717.4|6705.4|6712|6704|4
1725544250000|2024-09-05 13:50:50|6717.8|6705.8|6718.5|6706.5|6718.5|6706.5|6717.8|6705.8|2
1725544260000|2024-09-05 13:51:00|6718.1|6706.1|6738.2|6726.2|6739.4|6727.4|6718.1|6706.1|1
1725544270000|2024-09-05 13:51:10|6738.6|6726.6|6737.4|6729.4|6738.6|6729.4|6737.2|6726.1|0
1725544280000|2024-09-05 13:51:20|6737.1|6731.1|6741.1|6729.1|6749.9|6737.9|6737.1|6728.9|5
1725544290000|2024-09-05 13:51:30|6737.9|6725.9|6731.1|6719.1|6737.9|6725.9|6731.1|6719.1|0
1725544300000|2024-09-05 13:51:40|6726.9|6718.9|6736.2|6728.2|6737.8|6728.2|6726.8|6718.9|2
1725544310000|2024-09-05 13:51:50|6735.4|6723.4|6734.8|6722.8|6736.8|6724.8|6734.8|6722.8|1
1725544320000|2024-09-05 13:52:00|6734.4|6722.4|6734.8|6722.8|6735.1|6723.1|6733.2|6721.2|0
1725544330000|2024-09-05 13:52:10|6733.5|6725.5|6733.7|6725.7|6733.7|6725.7|6733.5|6725.5|0
1725544340000|2024-09-05 13:52:20|6728|6716|6728|6716|6728|6716|6728|6716|1
1725544350000|2024-09-05 13:52:30|6727.6|6715.6|6725.2|6713.2|6728|6716|6724.8|6712.8|0
1725544360000|2024-09-05 13:52:40|6724.8|6712.8|6725.2|6713.2|6725.2|6713.2|6724.8|6712.8|0
1725544380000|2024-09-05 13:53:00|6721.5|6709.5|6718|6712|6721.5|6712.4|6718|6709.4|3
1725544390000|2024-09-05 13:53:10|6717.9|6711.9|6725.9|6713.9|6728.3|6716.3|6717.9|6711.6|8
1725544400000|2024-09-05 13:53:20|6724.3|6712.3|6724.2|6712.2|6724.3|6712.3|6724.2|6712.2|1
1725544410000|2024-09-05 13:53:30|6724.6|6712.6|6731.4|6719.4|6732.4|6720.4|6724.2|6712.2|4
1725544420000|2024-09-05 13:53:40|6731.8|6719.8|6731.8|6719.8|6731.8|6719.8|6731.8|6719.8|0
1725544430000|2024-09-05 13:53:50|6731.1|6723.1|6732.9|6726.9|6732.9|6726.9|6731.1|6723.1|0
1725544440000|2024-09-05 13:54:00|6733|6727|6744.1|6732.1|6751.9|6740.9|6733|6727|44
1725544450000|2024-09-05 13:54:10|6754.8|6742.8|6751.7|6739.7|6756.4|6745.6|6751.7|6739.7|7
1725544460000|2024-09-05 13:54:20|6753|6741|6753.7|6741.7|6759.2|6747.6|6749.9|6737.9|6
1725544470000|2024-09-05 13:54:30|6754.2|6742.2|6766.3|6754.3|6766.9|6755.2|6754.2|6742.2|4
1725544480000|2024-09-05 13:54:40|6766.7|6754.7|6770.6|6758.6|6770.6|6758.6|6766.7|6754.7|17
1725544490000|2024-09-05 13:54:50|6770.8|6758.8|6770.4|6758.4|6770.8|6758.8|6770.4|6758.4|1
1725544500000|2024-09-05 13:55:00|6767.6|6759.6|6762.9|6750.9|6767.6|6759.6|6762.9|6750.9|2
1725544510000|2024-09-05 13:55:10|6763|6751|6765.2|6753.2|6765.2|6753.2|6763|6751|1
1725544520000|2024-09-05 13:55:20|6764.8|6752.8|6758.9|6746.9|6764.8|6752.8|6757.5|6745.5|2
1725544530000|2024-09-05 13:55:30|6758.6|6746.6|6756.9|6744.9|6758.6|6746.6|6753.7|6741.7|2
1725544540000|2024-09-05 13:55:40|6757.3|6745.3|6751.5|6739.5|6757.8|6745.8|6751.5|6739.5|3
1725544550000|2024-09-05 13:55:50|6754.1|6742.1|6751.3|6739.3|6754.1|6742.1|6751.3|6739.3|0
1725544560000|2024-09-05 13:56:00|6742.3|6730.3|6741.5|6729.5|6746.9|6736.3|6741.5|6729.5|1
1725544570000|2024-09-05 13:56:10|6741.6|6729.6|6741.6|6729.6|6741.6|6729.6|6741.6|6729.6|0
1725544580000|2024-09-05 13:56:20|6741.1|6729.1|6750.3|6738.3|6750.3|6738.3|6738.1|6726.1|6
1725544590000|2024-09-05 13:56:30|6742|6730|6740.4|6728.4|6742.3|6731.6|6739.6|6728.4|3
1725544610000|2024-09-05 13:56:50|6741.2|6729.2|6739.4|6727.4|6741.2|6730|6738|6727.4|0
1725544620000|2024-09-05 13:57:00|6741.2|6729.2|6746.8|6734.8|6746.8|6734.8|6740.8|6729.2|2
1725544630000|2024-09-05 13:57:10|6745.9|6733.9|6746.9|6734.9|6746.9|6734.9|6745.9|6733.9|0
1725544650000|2024-09-05 13:57:30|6751.3|6743.3|6750.6|6738.6|6754.1|6743.3|6749.9|6737.9|1
1725544660000|2024-09-05 13:57:40|6751.4|6739.4|6754.8|6742.8|6761.7|6752.5|6751.4|6739.4|3
1725544670000|2024-09-05 13:57:50|6756.6|6744.6|6758.5|6746.5|6758.6|6746.6|6756.6|6744.6|0
1725544680000|2024-09-05 13:58:00|6758.6|6746.6|6760.3|6752.3|6767.3|6756.9|6756.6|6746.2|2
1725544690000|2024-09-05 13:58:10|6760.1|6752.1|6757.2|6745.2|6760.5|6753.5|6756.3|6744.3|4
1725544700000|2024-09-05 13:58:20|6756.6|6744.6|6755.8|6743.8|6760|6750.1|6755.3|6743.3|1
1725544710000|2024-09-05 13:58:30|6756.2|6744.2|6765.2|6753.2|6765.2|6753.2|6756.2|6744.2|11
1725544730000|2024-09-05 13:58:50|6763.9|6751.9|6763.7|6751.7|6763.9|6751.9|6763.3|6751.3|0
1725544740000|2024-09-05 13:59:00|6763.8|6751.8|6768.5|6760.5|6769.4|6760.5|6762|6750|2
1725544750000|2024-09-05 13:59:10|6774|6762|6778.9|6766.9|6779.1|6769.5|6771.8|6762|1
1725544760000|2024-09-05 13:59:20|6777.9|6769.9|6772.3|6760.3|6778.6|6769.9|6762.4|6755.7|11
1725544770000|2024-09-05 13:59:30|6771.9|6759.9|6771.1|6763.1|6775.2|6765.9|6768.8|6757.2|3
1725544780000|2024-09-05 13:59:40|6768.7|6762.7|6768.8|6762.8|6769.2|6763.2|6768.4|6762.4|5
1725544790000|2024-09-05 13:59:50|6768.4|6762.4|6768.4|6762.4|6768.4|6762.4|6768.4|6762.4|2
1725544800000|2024-09-05 14:00:00|6768.2|6762.2|6764.2|6752.2|6768.2|6762.2|6763|6751|4
1725544810000|2024-09-05 14:00:10|6761.4|6753.4|6761.1|6753.1|6761.4|6753.4|6761.1|6753.1|2
1725544820000|2024-09-05 14:00:20|6760.2|6752.2|6759.9|6751.9|6760.2|6752.2|6759.6|6751.6|4
1725544830000|2024-09-05 14:00:30|6763.7|6757.7|6775.7|6763.7|6776.1|6764.1|6763.7|6757.7|10
1725544840000|2024-09-05 14:00:40|6773.5|6761.5|6788.4|6776.4|6788.4|6776.4|6773.5|6761.5|3
1725544850000|2024-09-05 14:00:50|6788.3|6776.3|6801.1|6795.1|6802.8|6795.1|6788.2|6776.2|14
1725544860000|2024-09-05 14:01:00|6801.2|6795.2|6790.9|6782.9|6801.2|6795.2|6784.3|6773.9|19
1725544870000|2024-09-05 14:01:10|6791.3|6783.3|6793.5|6781.5|6797.6|6785.6|6791.3|6781.5|4
1725544880000|2024-09-05 14:01:20|6794|6782|6798.9|6786.9|6798.9|6786.9|6790.6|6778.6|11
1725544890000|2024-09-05 14:01:30|6800.4|6788.4|6804.9|6792.9|6805.4|6796.6|6800.4|6788.4|2
1725544900000|2024-09-05 14:01:40|6804.2|6792.2|6793.4|6781.4|6804.6|6793.4|6791.3|6779.3|28
1725544910000|2024-09-05 14:01:50|6792.7|6780.7|6797.4|6785.4|6797.4|6785.4|6792.7|6780.7|0
1725544920000|2024-09-05 14:02:00|6797|6785|6794.3|6786.3|6797.4|6786.4|6794.3|6784.1|0
1725544930000|2024-09-05 14:02:10|6797.1|6785.1|6799.3|6787.3|6801.4|6792.8|6797.1|6785.1|20
1725544940000|2024-09-05 14:02:20|6791.5|6783.5|6804.4|6796.4|6807.6|6798.2|6790.6|6783.3|11
1725544950000|2024-09-05 14:02:30|6802.1|6794.1|6804.4|6792.4|6806|6794.1|6801.2|6789.8|3
1725544960000|2024-09-05 14:02:40|6804.1|6798.1|6805.2|6797.2|6809.7|6801.9|6801.9|6793.7|10
1725544970000|2024-09-05 14:02:50|6804.6|6798.6|6804.4|6798.4|6805.4|6799.2|6804|6796.5|10
1725544980000|2024-09-05 14:03:00|6805|6797|6800|6788|6818|6808.9|6800|6788|20
1725544990000|2024-09-05 14:03:10|6800.2|6788.2|6803.5|6791.5|6808.8|6796.8|6800.2|6788.2|5
1725545000000|2024-09-05 14:03:20|6800.7|6788.7|6793.8|6781.8|6800.7|6788.7|6792.6|6780.6|9
1725545010000|2024-09-05 14:03:30|6794|6782|6783.2|6771.2|6795.2|6783.2|6783.1|6771.1|5
1725545020000|2024-09-05 14:03:40|6783.5|6771.5|6785|6773|6788|6776|6782.1|6770.1|5
1725545030000|2024-09-05 14:03:50|6784.6|6772.6|6784.9|6772.9|6789|6781|6783.6|6771.6|1
1725545040000|2024-09-05 14:04:00|6783.2|6775.2|6784.5|6772.5|6784.7|6775.9|6782.2|6770.2|1
1725545050000|2024-09-05 14:04:10|6784.2|6776.2|6785.6|6773.6|6786.7|6776.2|6784.1|6772.1|4
1725545060000|2024-09-05 14:04:20|6785.7|6773.7|6768.9|6760.9|6785.7|6773.7|6766.1|6754.1|16
1725545070000|2024-09-05 14:04:30|6768.5|6760.5|6761|6755|6768.5|6760.5|6761|6752.4|2
1725545080000|2024-09-05 14:04:40|6760.5|6754.5|6768|6756|6770.6|6758.6|6760.1|6753.1|4
1725545090000|2024-09-05 14:04:50|6765.1|6757.1|6768.1|6756.1|6769.1|6757.1|6765.1|6756.1|2
1725545100000|2024-09-05 14:05:00|6768.4|6756.4|6769|6757|6769.4|6757.4|6768.4|6756.4|1
1725545120000|2024-09-05 14:05:20|6769.5|6757.5|6769.5|6757.5|6769.5|6757.5|6769.5|6757.5|0
1725545130000|2024-09-05 14:05:30|6770.7|6758.7|6770.1|6762.1|6770.7|6763.3|6769.3|6758.7|0
1725545140000|2024-09-05 14:05:40|6764.2|6756.2|6764.8|6756.8|6764.8|6756.8|6764.2|6756.2|3
1725545150000|2024-09-05 14:05:50|6764.9|6756.9|6759.5|6747.5|6764.9|6756.9|6758.8|6747.5|1
1725545160000|2024-09-05 14:06:00|6759.6|6747.6|6757|6745|6759.6|6749.4|6750.2|6738.2|4
1725545170000|2024-09-05 14:06:10|6757.8|6745.8|6767.7|6759.7|6770.4|6759.7|6757.8|6745.8|7
1725545180000|2024-09-05 14:06:20|6770.6|6758.6|6768.6|6760.6|6771|6760.6|6768.6|6758.6|0
1725545190000|2024-09-05 14:06:30|6766.8|6760.8|6764.1|6752.1|6768.6|6760.8|6761.8|6751.6|4
1725545200000|2024-09-05 14:06:40|6764.8|6752.8|6761.7|6749.7|6764.8|6752.8|6759.9|6747.9|0
1725545210000|2024-09-05 14:06:50|6760.9|6748.9|6764.2|6752.2|6764.2|6752.2|6760.9|6748.9|1
1725545220000|2024-09-05 14:07:00|6762.8|6754.8|6765.9|6757.9|6769.5|6758.9|6762.8|6753.1|6
1725545230000|2024-09-05 14:07:10|6764.5|6758.5|6764.6|6758.6|6766|6758.6|6764.5|6757.5|1
1725545240000|2024-09-05 14:07:20|6765.4|6759.4|6764.8|6758.8|6765.4|6759.4|6764.8|6758.8|0
1725545250000|2024-09-05 14:07:30|6764.9|6758.9|6758.8|6752.8|6765.5|6759.5|6758.8|6751.9|10
1725545260000|2024-09-05 14:07:40|6754.1|6742.1|6755.1|6743.1|6755.6|6743.6|6754.1|6742.1|8
1725545270000|2024-09-05 14:07:50|6756.1|6744.1|6753.4|6747.4|6756.1|6747.4|6753.4|6742.8|1
1725545280000|2024-09-05 14:08:00|6753.5|6747.5|6755.3|6747.3|6755.4|6747.6|6753.4|6747.3|3
1725545290000|2024-09-05 14:08:10|6755.4|6749.4|6756|6748|6756.3|6749.7|6755.4|6747.8|1
1725545300000|2024-09-05 14:08:20|6752.1|6744.1|6752.1|6744.1|6752.1|6744.1|6752.1|6744.1|1
1725545310000|2024-09-05 14:08:30|6751.6|6743.6|6751.8|6743.8|6751.8|6743.8|6751.6|6743.6|1
1725545330000|2024-09-05 14:08:50|6751.9|6743.9|6766.7|6754.7|6768.1|6756.1|6751.9|6743.9|3
1725545340000|2024-09-05 14:09:00|6763.7|6755.7|6780.3|6772.3|6789.5|6778.9|6763.7|6755.7|17
1725545350000|2024-09-05 14:09:10|6780.6|6772.6|6786.2|6774.2|6786.2|6774.2|6780.6|6772.6|2
1725545360000|2024-09-05 14:09:20|6786.5|6774.5|6776.2|6764.2|6786.5|6774.5|6776.2|6764.2|4
1725545370000|2024-09-05 14:09:30|6776.9|6764.9|6771.2|6763.2|6778.2|6766.2|6771.2|6763|0
1725545380000|2024-09-05 14:09:40|6769.3|6757.3|6767.5|6755.5|6769.7|6758.7|6765.1|6753.1|1
1725545390000|2024-09-05 14:09:50|6765.5|6753.5|6760.8|6752.8|6765.6|6754.9|6760.8|6752.8|2
1725545400000|2024-09-05 14:10:00|6761.2|6753.2|6763.8|6751.8|6763.8|6754.2|6761.2|6751.6|0
1725545410000|2024-09-05 14:10:10|6763.3|6751.3|6767.3|6755.3|6771.4|6759.4|6763.3|6751.3|3
1725545420000|2024-09-05 14:10:20|6768.1|6756.1|6776|6764|6776.4|6764.4|6768.1|6756.1|1
1725545430000|2024-09-05 14:10:30|6776.4|6764.4|6778.3|6766.3|6780.4|6768.4|6776.4|6764.4|0
1725545440000|2024-09-05 14:10:40|6778.4|6766.4|6770.7|6758.7|6778.4|6766.4|6770.7|6758.7|1
1725545450000|2024-09-05 14:10:50|6770.3|6758.3|6773.7|6761.7|6776.3|6764.3|6767.2|6758.2|2
1725545460000|2024-09-05 14:11:00|6772.5|6760.5|6774.4|6766.4|6776.8|6766.4|6772.5|6760.5|0
1725545470000|2024-09-05 14:11:10|6776.9|6764.9|6782.1|6770.1|6782.1|6770.1|6774.5|6764.9|1
1725545480000|2024-09-05 14:11:20|6783.2|6771.2|6784.3|6772.3|6784.8|6774.2|6780.2|6771.2|0
1725545490000|2024-09-05 14:11:30|6785|6773|6784.5|6776.5|6785.9|6776.8|6782.8|6773|2
1725545500000|2024-09-05 14:11:40|6782.8|6776.8|6782.5|6776.5|6789.1|6777.1|6782.4|6776.2|10
1725545510000|2024-09-05 14:11:50|6787.4|6775.4|6788|6776|6788|6777|6785|6775.4|2
1725545520000|2024-09-05 14:12:00|6784.6|6772.6|6777.1|6765.1|6784.6|6772.6|6776.9|6764.9|3
1725545530000|2024-09-05 14:12:10|6776.7|6764.7|6774.6|6762.6|6776.7|6764.7|6774.6|6762.6|1
1725545550000|2024-09-05 14:12:30|6775.4|6763.4|6774.9|6766.9|6776.5|6766.9|6774.9|6763.4|0
1725545560000|2024-09-05 14:12:40|6776.3|6768.3|6772.5|6766.5|6777.9|6770.1|6772.5|6765.9|8
1725545570000|2024-09-05 14:12:50|6770.5|6764.5|6768.1|6760.1|6770.5|6764.5|6765.6|6753.6|6
1725545580000|2024-09-05 14:13:00|6765.7|6753.7|6781.3|6775.3|6786|6775.3|6765.4|6753.4|16
1725545590000|2024-09-05 14:13:10|6782.7|6774.7|6784|6772|6784|6775.3|6779.5|6769.9|1
1725545600000|2024-09-05 14:13:20|6783.5|6771.5|6782.7|6770.7|6783.5|6771.5|6782.6|6770.6|0
1725545610000|2024-09-05 14:13:30|6783.1|6771.1|6780.1|6768.1|6784.2|6776.5|6776.1|6766.5|1
1725545620000|2024-09-05 14:13:40|6780|6768|6779.8|6767.8|6780|6768|6779.5|6767.5|0
1725545640000|2024-09-05 14:14:00|6780|6768|6798.7|6790.7|6800|6790.7|6780|6768|3
1725545650000|2024-09-05 14:14:10|6798.2|6792.2|6801.2|6793.2|6808.2|6798.7|6798.2|6791.9|5
1725545660000|2024-09-05 14:14:20|6801.6|6793.6|6805.6|6793.6|6806.4|6794.4|6800.5|6789.8|5
1725545670000|2024-09-05 14:14:30|6805.5|6793.5|6794.5|6782.5|6805.5|6793.5|6794.5|6782.5|6
1725545680000|2024-09-05 14:14:40|6795.7|6783.7|6790.7|6778.7|6795.7|6783.7|6785.3|6773.3|2
1725545690000|2024-09-05 14:14:50|6787.5|6779.5|6807.4|6799.4|6808.6|6799.4|6787.5|6778.7|25
1725545700000|2024-09-05 14:15:00|6807.7|6799.7|6826.1|6814.1|6826.1|6818.2|6807.7|6799.7|26
1725545710000|2024-09-05 14:15:10|6825|6817|6833.5|6821.5|6834.7|6822.7|6824.4|6816.2|8
1725545720000|2024-09-05 14:15:20|6834.9|6822.9|6818.9|6806.9|6835.7|6828.4|6818.5|6806.5|11
1725545730000|2024-09-05 14:15:30|6819.3|6807.3|6816.9|6804.9|6822.4|6812.9|6813.2|6804.3|6
1725545740000|2024-09-05 14:15:40|6814.2|6806.2|6813.8|6805.8|6814.2|6806.2|6811.9|6805.7|0
1725545750000|2024-09-05 14:15:50|6813.9|6805.9|6821.5|6813.5|6826|6818.1|6813.9|6805.9|6
1725545760000|2024-09-05 14:16:00|6821.6|6813.6|6831.1|6819.1|6832|6820.3|6821.6|6813.6|5
1725545770000|2024-09-05 14:16:10|6831.9|6819.9|6830.1|6822.1|6834.9|6826.9|6829.6|6818.8|2
1725545780000|2024-09-05 14:16:20|6829.9|6823.9|6831.2|6819.2|6831.2|6824.3|6829.9|6819.2|8
1725545790000|2024-09-05 14:16:30|6831.3|6819.3|6836.1|6824.1|6836.1|6824.1|6830|6819|3
1725545800000|2024-09-05 14:16:40|6835.9|6823.9|6834.3|6826.3|6835.9|6826.3|6834.3|6823.9|0
1725545810000|2024-09-05 14:16:50|6834.8|6828.8|6834.3|6826.3|6834.8|6828.8|6834.3|6826.3|1
1725545820000|2024-09-05 14:17:00|6834.4|6826.4|6838|6826|6847.7|6835.7|6834.3|6825.6|20
1725545830000|2024-09-05 14:17:10|6836.9|6824.9|6821.8|6809.8|6836.9|6826.3|6819.5|6807.5|6
1725545840000|2024-09-05 14:17:20|6821|6809|6816.4|6804.4|6821|6809|6808.7|6801.7|9
1725545850000|2024-09-05 14:17:30|6815.6|6803.6|6825.3|6813.3|6826.2|6814.9|6815.6|6803.6|1
1725545860000|2024-09-05 14:17:40|6825.7|6813.7|6825.4|6813.4|6827.9|6817.2|6824.2|6812.2|8
1725545870000|2024-09-05 14:17:50|6825.8|6813.8|6837.4|6825.4|6837.4|6825.4|6825|6813.8|4
1725545880000|2024-09-05 14:18:00|6836.9|6824.9|6837.4|6825.4|6837.4|6825.4|6836.4|6824.4|2
1725545890000|2024-09-05 14:18:10|6837|6825|6844.5|6832.5|6844.5|6832.5|6836.1|6824.1|3
1725545900000|2024-09-05 14:18:20|6845|6833|6846.1|6834.1|6847|6835|6844.5|6832.5|2
1725545910000|2024-09-05 14:18:30|6846.2|6834.2|6842.3|6830.3|6846.6|6834.6|6839.6|6830|8
1725545930000|2024-09-05 14:18:50|6843.2|6831.2|6848|6836|6848|6836|6843.2|6831.2|6
1725545940000|2024-09-05 14:19:00|6848.2|6836.2|6849|6843|6849.1|6843|6848.2|6836.2|9
1725545950000|2024-09-05 14:19:10|6848.9|6842.9|6855|6843|6861.8|6851.3|6848.9|6842.9|27
1725545960000|2024-09-05 14:19:20|6852.2|6844.2|6856.8|6844.8|6858.7|6847.5|6851.5|6843|12
1725545970000|2024-09-05 14:19:30|6856.9|6844.9|6856.5|6850.5|6861.9|6850.5|6856.5|6844.8|0
1725545980000|2024-09-05 14:19:40|6857.4|6845.4|6857.4|6845.4|6857.4|6845.4|6857.4|6845.4|1
1725545990000|2024-09-05 14:19:50|6856.4|6844.4|6861.9|6853.9|6865.8|6859.2|6856.4|6844.4|9
1725546000000|2024-09-05 14:20:00|6865.1|6853.1|6857.2|6849.2|6865.7|6854.9|6857.2|6848.3|4
1725546010000|2024-09-05 14:20:10|6856.3|6844.3|6843|6831|6856.3|6845.9|6843|6831|4
1725546020000|2024-09-05 14:20:20|6844|6832|6843.3|6831.3|6844|6832|6843.3|6831.3|0
1725546030000|2024-09-05 14:20:30|6843.4|6831.4|6844.2|6832.2|6844.2|6832.2|6837|6825|4
1725546040000|2024-09-05 14:20:40|6843.6|6831.6|6844.3|6832.3|6844.7|6832.7|6843.3|6831.3|1
1725546050000|2024-09-05 14:20:50|6843.9|6831.9|6849.6|6837.6|6850.6|6838.6|6843.6|6831.6|3
1725546060000|2024-09-05 14:21:00|6855.2|6843.2|6858.9|6846.9|6858.9|6846.9|6852.7|6843.2|6
1725546070000|2024-09-05 14:21:10|6862.4|6850.4|6863|6851|6865.2|6857.4|6861.8|6849.8|3
1725546080000|2024-09-05 14:21:20|6862.3|6850.3|6861.3|6853.3|6862.5|6853.3|6861.3|6850.2|1
1725546090000|2024-09-05 14:21:30|6861.6|6853.6|6863.5|6855.5|6863.5|6855.8|6861.3|6853.3|1
1725546100000|2024-09-05 14:21:40|6865.8|6853.8|6862.5|6854.5|6865.8|6855.6|6860.9|6852.9|3
1725546110000|2024-09-05 14:21:50|6864|6852|6855.4|6843.4|6864|6856.5|6854.9|6842.9|4
1725546120000|2024-09-05 14:22:00|6854.6|6842.6|6846.4|6834.4|6854.6|6842.6|6846.4|6834.4|0
1725546130000|2024-09-05 14:22:10|6844.2|6836.2|6844|6836|6849.5|6837.5|6842|6834.4|2
1725546140000|2024-09-05 14:22:20|6847.6|6835.6|6850.6|6838.6|6853.9|6841.9|6847.4|6835.4|1
1725546150000|2024-09-05 14:22:30|6849.9|6837.9|6849.9|6837.9|6849.9|6837.9|6849.9|6837.9|0
1725546160000|2024-09-05 14:22:40|6851.8|6839.8|6850.4|6842.4|6852.8|6842.4|6850.4|6838.6|0
1725546170000|2024-09-05 14:22:50|6850|6842|6850|6842|6850|6842|6850|6842|0
1725546180000|2024-09-05 14:23:00|6849.4|6843.4|6849.7|6841.7|6849.7|6843.4|6849.4|6841.7|0
1725546190000|2024-09-05 14:23:10|6849.1|6841.1|6850.2|6842.2|6853.1|6842.2|6849.1|6840.8|1
1725546200000|2024-09-05 14:23:20|6851.2|6839.2|6850.5|6842.5|6851.7|6842.5|6850.5|6839.2|1
1725546210000|2024-09-05 14:23:30|6850.7|6842.7|6864.7|6852.7|6864.7|6852.7|6850.7|6842.7|3
1725546220000|2024-09-05 14:23:40|6864.9|6852.9|6864.4|6852.4|6865.2|6853.2|6863.2|6851.2|2
1725546230000|2024-09-05 14:23:50|6864.8|6852.8|6856.1|6844.1|6864.8|6852.8|6853|6843.7|5
1725546240000|2024-09-05 14:24:00|6855.7|6843.7|6855.7|6843.7|6858.6|6846.6|6854.6|6842.6|2
1725546250000|2024-09-05 14:24:10|6855.9|6843.9|6851.5|6843.5|6857.1|6845.1|6851.5|6843.5|1
1725546260000|2024-09-05 14:24:20|6851.4|6843.4|6843.6|6831.6|6851.4|6843.4|6837|6829.2|7
1725546270000|2024-09-05 14:24:30|6841.8|6829.8|6848.3|6836.3|6848.3|6837.4|6841.8|6829.8|1
1725546280000|2024-09-05 14:24:40|6843.7|6837.7|6858.4|6846.4|6858.4|6846.4|6843.3|6837.3|4
1725546290000|2024-09-05 14:24:50|6857.2|6845.2|6860.9|6848.9|6862.4|6850.4|6851.1|6845.1|3
1725546300000|2024-09-05 14:25:00|6861.2|6849.2|6875.8|6869.8|6877.2|6869.8|6860.6|6849.2|4
1725546310000|2024-09-05 14:25:10|6872.7|6866.7|6873.9|6861.9|6877|6870.2|6868.6|6861.9|8
1725546330000|2024-09-05 14:25:30|6874|6862|6869.7|6857.7|6874|6862.7|6866.1|6854.9|12
1725546340000|2024-09-05 14:25:40|6871.1|6859.1|6871.6|6859.6|6873|6861|6871.1|6859.1|0
1725546350000|2024-09-05 14:25:50|6870.3|6858.3|6869|6861|6871.1|6861.1|6869|6858.3|0
1725546360000|2024-09-05 14:26:00|6868.8|6862.8|6863.9|6855.9|6871.8|6865.8|6863.9|6855.1|6
1725546370000|2024-09-05 14:26:10|6864.2|6856.2|6869.7|6857.7|6869.7|6859.9|6861.1|6851.9|7
1725546380000|2024-09-05 14:26:20|6868.1|6860.1|6868.4|6862.4|6868.8|6862.8|6868.1|6860.1|2
1725546390000|2024-09-05 14:26:30|6868.2|6862.2|6871.9|6863.9|6871.9|6863.9|6867.5|6861.5|11
1725546400000|2024-09-05 14:26:40|6872.8|6864.8|6883.1|6871.1|6885.5|6873.5|6872.8|6864.8|2
1725546410000|2024-09-05 14:26:50|6883|6871|6878|6866|6884.2|6872.2|6878|6866|2
1725546420000|2024-09-05 14:27:00|6877.8|6865.8|6876.9|6864.9|6878.2|6867.4|6874.9|6864.9|6
1725546430000|2024-09-05 14:27:10|6876.5|6864.5|6877.2|6865.2|6878|6866|6876|6864|1
1725546440000|2024-09-05 14:27:20|6872.8|6864.8|6877.7|6865.7|6878|6869.1|6872.8|6864.8|3
1725546460000|2024-09-05 14:27:40|6877.5|6865.5|6876.1|6864.1|6877.5|6865.5|6876.1|6864.1|0
1725546470000|2024-09-05 14:27:50|6870.6|6864.6|6877.3|6865.3|6878.8|6870.8|6870.6|6864.6|6
1725546480000|2024-09-05 14:28:00|6875.7|6867.7|6875.1|6863.1|6877.1|6867.7|6872.1|6862.8|7
1725546490000|2024-09-05 14:28:10|6873.5|6865.5|6863.1|6851.1|6877.2|6865.8|6861.5|6851.1|19
1725546500000|2024-09-05 14:28:20|6860|6852|6860.6|6848.6|6860.6|6852.1|6854.4|6843.7|2
1725546510000|2024-09-05 14:28:30|6861.9|6849.9|6869.2|6857.2|6869.2|6857.2|6861.9|6849.9|1
1725546520000|2024-09-05 14:28:40|6867.9|6859.9|6868.7|6856.7|6869.6|6860.4|6867.4|6855.4|1
1725546530000|2024-09-05 14:28:50|6867.5|6855.5|6868.2|6856.2|6868.2|6856.2|6867.5|6855.5|1
1725546540000|2024-09-05 14:29:00|6868.1|6856.1|6869.1|6861.1|6873.4|6861.6|6865.3|6855.5|3
1725546550000|2024-09-05 14:29:10|6867.9|6855.9|6869.6|6857.6|6869.7|6860.1|6864.1|6855.1|5
1725546560000|2024-09-05 14:29:20|6862.8|6850.8|6861.8|6855.8|6866.2|6855.8|6861.6|6850.8|4
1725546570000|2024-09-05 14:29:30|6861.5|6855.5|6869.2|6861.2|6874.2|6865.2|6858.1|6850.1|10
1725546580000|2024-09-05 14:29:40|6869.5|6861.5|6869.5|6861.5|6869.5|6861.5|6869.5|6861.5|0
1725546590000|2024-09-05 14:29:50|6869.6|6861.6|6875.2|6863.2|6875.2|6865.8|6869.6|6861.6|2
1725546600000|2024-09-05 14:30:00|6875.1|6863.1|6874|6866|6877.9|6870.8|6874|6863.1|11
1725546610000|2024-09-05 14:30:10|6873.2|6865.2|6867.7|6861.7|6873.2|6865.2|6867.7|6860.1|4
1725546620000|2024-09-05 14:30:20|6867.3|6861.3|6867.7|6861.7|6869.5|6861.7|6867.1|6861.1|1
1725546630000|2024-09-05 14:30:30|6864.4|6856.4|6879.3|6871.3|6880.3|6871.3|6864.4|6856.4|9
1725546640000|2024-09-05 14:30:40|6877.8|6871.8|6882.7|6870.7|6882.7|6871.8|6871.4|6859.4|7
1725546650000|2024-09-05 14:30:50|6882.9|6870.9|6881.1|6869.1|6885.9|6874.5|6879.6|6867.6|4
1725546660000|2024-09-05 14:31:00|6880.3|6868.3|6876.5|6868.5|6883.7|6871.7|6876.5|6867.5|1
1725546670000|2024-09-05 14:31:10|6879.6|6867.6|6884.7|6872.7|6885.2|6873.3|6879.6|6867.6|2
1725546680000|2024-09-05 14:31:20|6885.2|6873.2|6883.8|6875.8|6885.4|6875.8|6883.8|6872.4|0
1725546690000|2024-09-05 14:31:30|6883.1|6875.1|6883.1|6875.1|6883.1|6875.1|6883.1|6875.1|1
1725546700000|2024-09-05 14:31:40|6883.5|6875.5|6881.6|6875.6|6883.6|6875.6|6881.6|6875.5|1
1725546710000|2024-09-05 14:31:50|6883|6875|6880.5|6872.5|6883.4|6875.6|6880.5|6872.5|3
1725546720000|2024-09-05 14:32:00|6882.1|6870.1|6880.3|6872.3|6882.1|6872.3|6880.3|6869.5|0
1725546730000|2024-09-05 14:32:10|6880.4|6872.4|6883.2|6871.2|6883.2|6872.5|6877.5|6871.2|1
1725546740000|2024-09-05 14:32:20|6880.4|6872.4|6875.2|6867.2|6880.4|6872.4|6875.2|6867.2|7
1725546750000|2024-09-05 14:32:30|6875|6867|6878.6|6866.6|6879.1|6867.1|6875|6866.6|3
1725546760000|2024-09-05 14:32:40|6878.2|6866.2|6878.4|6866.4|6878.4|6866.4|6878.2|6866.2|1
1725546770000|2024-09-05 14:32:50|6878.5|6866.5|6871.5|6865.5|6878.5|6867.4|6871.5|6865.5|4
1725546780000|2024-09-05 14:33:00|6872.3|6866.3|6878.9|6866.9|6878.9|6866.9|6872.3|6865.2|2
1725546790000|2024-09-05 14:33:10|6879.7|6867.7|6877.3|6869.3|6879.7|6869.5|6875.5|6867.7|0
1725546800000|2024-09-05 14:33:20|6875.5|6869.5|6875.5|6869.5|6875.5|6869.5|6875.5|6869.5|1
1725546810000|2024-09-05 14:33:30|6877|6869|6877.4|6869.4|6877.4|6869.4|6877|6869|1
1725546820000|2024-09-05 14:33:40|6877.5|6869.5|6883.5|6871.5|6884.1|6873|6877.5|6869.5|1
1725546830000|2024-09-05 14:33:50|6879.3|6871.3|6881.7|6869.7|6882.1|6871.7|6878.9|6869.7|1
1725546840000|2024-09-05 14:34:00|6881.3|6869.3|6875.3|6867.3|6881.3|6869.5|6874.7|6867.3|0
1725546850000|2024-09-05 14:34:10|6875.2|6867.2|6863.5|6851.5|6879.5|6871.8|6863.5|6851.5|13
1725546860000|2024-09-05 14:34:20|6862.6|6850.6|6863.3|6851.3|6864.7|6852.7|6859.6|6849.8|2
1725546870000|2024-09-05 14:34:30|6862.1|6850.1|6861.6|6853.6|6865.1|6853.6|6857.9|6850.1|4
1725546880000|2024-09-05 14:34:40|6864.5|6852.5|6873.5|6865.5|6874.5|6865.5|6864.5|6852.5|2
1725546890000|2024-09-05 14:34:50|6873.9|6865.9|6871.6|6859.6|6874.7|6868.3|6871|6859|6
1725546900000|2024-09-05 14:35:00|6871.7|6859.7|6871.8|6865.8|6876|6866|6863|6855.7|18
1725546910000|2024-09-05 14:35:10|6873.2|6865.2|6865.8|6859.8|6874.2|6866.4|6865.8|6859.8|2
1725546920000|2024-09-05 14:35:20|6866.1|6860.1|6853.8|6845.8|6866.5|6860.5|6853.8|6845.5|4
1725546930000|2024-09-05 14:35:30|6853.5|6845.5|6853.2|6847.2|6853.5|6847.2|6851.4|6843.4|12
1725546940000|2024-09-05 14:35:40|6853.4|6847.4|6852.5|6846.5|6853.4|6847.4|6852.5|6846.5|10
1725546950000|2024-09-05 14:35:50|6852.6|6846.6|6845.8|6833.8|6857.8|6847.1|6843.8|6833.7|22
1725546960000|2024-09-05 14:36:00|6846.2|6834.2|6840.2|6834.2|6847.6|6835.6|6840.2|6834.2|5
1725546970000|2024-09-05 14:36:10|6840.3|6834.3|6848.2|6836.2|6848.9|6836.9|6840.3|6833.3|2
1725546980000|2024-09-05 14:36:20|6845.4|6837.4|6853.7|6841.7|6853.7|6841.7|6838.4|6831.3|30
1725546990000|2024-09-05 14:36:30|6854.5|6842.5|6853.6|6847.6|6855.3|6847.6|6853.6|6842.5|0
1725547000000|2024-09-05 14:36:40|6854.3|6848.3|6853.7|6841.7|6854.9|6848.9|6853.3|6841.3|9
1725547010000|2024-09-05 14:36:50|6853.4|6841.4|6853.9|6845.9|6855|6846|6852.2|6841.3|7
1725547020000|2024-09-05 14:37:00|6854|6846|6853.9|6845.9|6854.2|6848|6850.1|6842.2|20
1725547030000|2024-09-05 14:37:10|6853.6|6845.6|6853.1|6847.1|6853.6|6847.1|6853|6845.4|1
1725547040000|2024-09-05 14:37:20|6853.2|6847.2|6853.7|6847.7|6854.7|6848.1|6852|6842.7|3
1725547050000|2024-09-05 14:37:30|6854.2|6846.2|6853.5|6845.5|6856.1|6846.3|6852.7|6842.5|1
1725547060000|2024-09-05 14:37:40|6853.4|6845.4|6853.2|6841.2|6855.1|6845.9|6847.7|6835.7|3
1725547070000|2024-09-05 14:37:50|6854.4|6842.4|6848.8|6840.8|6854.4|6842.4|6848.8|6840.2|0
1725547080000|2024-09-05 14:38:00|6842.9|6834.9|6855.4|6843.4|6856.6|6845.8|6841|6834.9|4
1725547090000|2024-09-05 14:38:10|6854.7|6842.7|6854.7|6846.7|6855.2|6848.5|6853.6|6842.7|0
1725547100000|2024-09-05 14:38:20|6854.6|6848.7|6853.7|6847.7|6854.6|6848.7|6853.7|6846.7|0
1725547110000|2024-09-05 14:38:30|6854.5|6848.5|6859.3|6853.3|6861.2|6853.3|6853.5|6846.1|1
1725547120000|2024-09-05 14:38:40|6859.7|6853.7|6857.5|6849.5|6859.7|6853.7|6857.2|6846.1|6
1725547130000|2024-09-05 14:38:50|6857.8|6851.8|6858.3|6850.3|6859.4|6852.4|6857.4|6847.4|4
1725547150000|2024-09-05 14:39:10|6857.8|6851.8|6859.8|6851.8|6861.4|6853.9|6857.8|6849.4|1
1725547160000|2024-09-05 14:39:20|6859.4|6851.4|6859.8|6853.8|6860.2|6853.8|6859.2|6851.2|0
1725547170000|2024-09-05 14:39:30|6861.1|6855.1|6877.5|6871.5|6877.8|6871.5|6860.9|6854.9|10
1725547180000|2024-09-05 14:39:40|6878.5|6866.5|6877.7|6865.7|6878.5|6867.8|6872.4|6863.9|4
1725547190000|2024-09-05 14:39:50|6878.4|6866.4|6873.2|6861.2|6878.4|6866.8|6869.8|6857.8|3
1725547200000|2024-09-05 14:40:00|6870.4|6862.4|6874.2|6862.2|6875.2|6867.2|6869.5|6859.2|1
1725547210000|2024-09-05 14:40:10|6875|6863|6869.5|6861.5|6875|6863|6869.5|6861.5|4
1725547220000|2024-09-05 14:40:20|6868.7|6860.7|6872.3|6860.3|6873.4|6861.4|6868.7|6859.2|3
1725547230000|2024-09-05 14:40:30|6872.2|6860.2|6871.5|6859.5|6879.1|6867.1|6865|6854.2|9
1725547240000|2024-09-05 14:40:40|6872.3|6860.3|6866|6860|6872.3|6860.6|6866|6859.5|1
1725547250000|2024-09-05 14:40:50|6866.4|6860.4|6872.3|6864.3|6874.8|6864.3|6866.4|6860.4|3
1725547260000|2024-09-05 14:41:00|6872.8|6860.8|6874.3|6862.3|6874.3|6864|6872|6860.8|1
1725547270000|2024-09-05 14:41:10|6875.1|6863.1|6860.6|6852.6|6875.1|6863.1|6860.6|6851|6
1725547280000|2024-09-05 14:41:20|6863|6851|6860.5|6848.5|6863.2|6852.8|6858.8|6847.7|6
1725547290000|2024-09-05 14:41:30|6859.7|6847.7|6860.1|6848.1|6860.1|6848.1|6858.6|6846.6|0
1725547300000|2024-09-05 14:41:40|6860.9|6848.9|6860.7|6848.7|6861.8|6849.8|6860|6848|0
1725547310000|2024-09-05 14:41:50|6859.5|6847.5|6856.3|6844.3|6859.5|6847.5|6853.9|6844.3|0
1725547320000|2024-09-05 14:42:00|6853.9|6845.9|6853.9|6845.9|6853.9|6845.9|6853.9|6845.9|0
1725547330000|2024-09-05 14:42:10|6853.5|6845.5|6852.3|6840.3|6853.5|6845.5|6850.1|6838.1|5
1725547340000|2024-09-05 14:42:20|6853.9|6841.9|6847.1|6839.1|6853.9|6841.9|6845.1|6837.9|4
1725547350000|2024-09-05 14:42:30|6847.5|6839.5|6844.6|6838.6|6847.5|6839.5|6844.6|6838.6|0
1725547370000|2024-09-05 14:42:50|6844.5|6838.5|6852.4|6840.4|6854|6842|6844.5|6838.5|5
1725547380000|2024-09-05 14:43:00|6851.6|6839.6|6852.2|6840.2|6852.2|6842.5|6850.5|6839.6|0
1725547400000|2024-09-05 14:43:20|6862.2|6850.2|6859.8|6847.8|6863.1|6851.1|6859.8|6847.8|6
1725547410000|2024-09-05 14:43:30|6859.9|6847.9|6855.8|6847.8|6860.1|6848.6|6854.1|6843.3|1
1725547420000|2024-09-05 14:43:40|6857.3|6845.3|6858.1|6846.1|6859.5|6848.6|6855.1|6845.3|1
1725547430000|2024-09-05 14:43:50|6859.3|6847.3|6855.6|6847.6|6860.1|6849.7|6853.8|6847.3|1
1725547440000|2024-09-05 14:44:00|6855.7|6847.7|6856.6|6850.6|6858.3|6850.6|6855.3|6846.3|0
1725547450000|2024-09-05 14:44:10|6857.1|6851.1|6857.3|6849.3|6857.3|6851.1|6857.1|6849.3|1
1725547470000|2024-09-05 14:44:30|6856.7|6850.7|6861.9|6849.9|6862.7|6851.3|6856.7|6849.3|2
1725547480000|2024-09-05 14:44:40|6862.7|6850.7|6856.9|6848.9|6862.7|6852.3|6856.9|6846.8|1
1725547490000|2024-09-05 14:44:50|6855.5|6849.5|6857.4|6851.4|6857.5|6851.4|6855.5|6849.3|1
1725547500000|2024-09-05 14:45:00|6857.3|6851.3|6857.1|6851.1|6857.3|6851.3|6856.7|6850.7|0
1725547510000|2024-09-05 14:45:10|6857.6|6851.6|6857.8|6851.8|6857.8|6851.8|6857.6|6851.6|0
1725547520000|2024-09-05 14:45:20|6857.3|6851.3|6861.7|6853.7|6861.9|6854.4|6857.2|6851.2|4
1725547530000|2024-09-05 14:45:30|6861.8|6853.8|6861.7|6853.7|6862.1|6854.6|6860.6|6853.7|1
1725547540000|2024-09-05 14:45:40|6862.2|6854.2|6861.4|6853.4|6862.2|6854.2|6861.4|6853.4|0
1725547550000|2024-09-05 14:45:50|6861.7|6853.7|6860|6854|6861.7|6854|6860|6853.4|0
1725547560000|2024-09-05 14:46:00|6861.3|6853.3|6861.3|6853.3|6861.3|6853.3|6861.3|6853.3|1
1725547570000|2024-09-05 14:46:10|6859.5|6853.5|6856.9|6844.9|6859.5|6853.5|6856.1|6844.9|2
1725547580000|2024-09-05 14:46:20|6861|6853|6860.4|6848.4|6861.9|6853|6857.5|6846.8|9
1725547590000|2024-09-05 14:46:30|6860.7|6848.7|6860.5|6852.5|6861.7|6852.5|6859.4|6848.7|0
1725547600000|2024-09-05 14:46:40|6863.3|6851.3|6862.2|6854.2|6863.5|6854.2|6861|6851.3|0
1725547610000|2024-09-05 14:46:50|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|0
1725547620000|2024-09-05 14:47:00|6858.4|6850.4|6857.9|6851.9|6858.4|6851.9|6857.9|6850.4|2
1725547630000|2024-09-05 14:47:10|6858|6850|6876.1|6864.1|6876.1|6865.7|6858|6850|6
1725547640000|2024-09-05 14:47:20|6876.3|6864.3|6874.7|6862.7|6876.3|6864.3|6872.7|6860.7|3
1725547650000|2024-09-05 14:47:30|6873.1|6865.1|6893.6|6881.6|6896.3|6884.8|6873.1|6862.7|8
1725547660000|2024-09-05 14:47:40|6892.9|6880.9|6896.9|6884.9|6900.9|6890.4|6889.8|6877.8|9
1725547670000|2024-09-05 14:47:50|6897.4|6885.4|6900.3|6888.3|6900.7|6888.7|6897.4|6885.4|1
1725547680000|2024-09-05 14:48:00|6900.4|6888.4|6898.5|6886.5|6900.4|6888.4|6897.5|6885.5|1
1725547690000|2024-09-05 14:48:10|6897.1|6885.1|6896.9|6884.9|6897.3|6887.6|6893.4|6883.3|1
1725547700000|2024-09-05 14:48:20|6894.1|6886.1|6893.8|6885.8|6894.8|6886.8|6893.8|6885.8|2
1725547710000|2024-09-05 14:48:30|6893.9|6885.9|6890.3|6884.3|6893.9|6885.9|6890.3|6882.9|1
1725547720000|2024-09-05 14:48:40|6891|6883|6890|6882|6891.8|6884.3|6888.8|6881.6|4
1725547730000|2024-09-05 14:48:50|6889.8|6883.8|6882.3|6870.3|6889.9|6883.8|6879.5|6870.3|9
1725547740000|2024-09-05 14:49:00|6881|6869|6880.9|6868.9|6881.4|6871.2|6877.2|6868.2|1
1725547750000|2024-09-05 14:49:10|6878|6866|6878|6866|6878|6866|6878|6866|11
1725547760000|2024-09-05 14:49:20|6878.3|6866.3|6877.5|6865.5|6878.3|6866.3|6877.5|6865.5|0
1725547770000|2024-09-05 14:49:30|6877|6865|6877|6865|6877|6865|6877|6865|0
1725547780000|2024-09-05 14:49:40|6866.6|6854.6|6863.1|6851.1|6866.6|6854.6|6861.5|6849.5|5
1725547790000|2024-09-05 14:49:50|6863.9|6851.9|6869.7|6857.7|6869.7|6860.6|6863.9|6851.9|4
1725547800000|2024-09-05 14:50:00|6868.7|6860.7|6868.1|6862.1|6868.7|6862.1|6868.1|6860.7|3
1725547810000|2024-09-05 14:50:10|6867.8|6861.8|6867.8|6861.8|6867.8|6861.8|6867.8|6861.8|0
1725547820000|2024-09-05 14:50:20|6868.5|6856.5|6859.5|6853.5|6869|6857|6859.4|6853.4|10
1725547830000|2024-09-05 14:50:30|6859.4|6851.4|6859.7|6851.7|6859.7|6851.7|6857.6|6851.4|1
1725547840000|2024-09-05 14:50:40|6860|6854|6860|6854|6867.8|6855.8|6860|6854|4
1725547860000|2024-09-05 14:51:00|6859.9|6847.9|6858.1|6850.1|6859.9|6850.9|6856.7|6847.9|2
1725547870000|2024-09-05 14:51:10|6857.7|6849.7|6857.8|6849.8|6858|6850|6855.8|6849.3|1
1725547880000|2024-09-05 14:51:20|6857.6|6851.6|6857.6|6851.6|6857.6|6851.6|6857.6|6851.6|0
1725547890000|2024-09-05 14:51:30|6857.7|6851.7|6850|6842|6857.7|6851.7|6848.4|6838.8|4
1725547900000|2024-09-05 14:51:40|6851.2|6839.2|6843.5|6837.5|6851.2|6840.4|6843.5|6837.5|1
1725547910000|2024-09-05 14:51:50|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|5
1725547920000|2024-09-05 14:52:00|6844.3|6838.3|6844.3|6838.3|6844.4|6838.4|6844.3|6838.3|5
1725547930000|2024-09-05 14:52:10|6844.4|6838.4|6838.8|6826.8|6844.4|6838.4|6836.5|6826.5|9
1725547940000|2024-09-05 14:52:20|6840.8|6828.8|6844.7|6838.7|6844.7|6838.7|6840.8|6828.8|12
1725547950000|2024-09-05 14:52:30|6844.1|6832.1|6843.5|6837.5|6844.1|6837.5|6841.4|6832.1|7
1725547960000|2024-09-05 14:52:40|6841.3|6833.3|6839.5|6833.5|6841.7|6833.7|6839.5|6833|1
1725547970000|2024-09-05 14:52:50|6841.3|6833.3|6837.5|6829.5|6841.8|6833.8|6837.5|6829.1|1
1725547980000|2024-09-05 14:53:00|6837.3|6829.3|6841.2|6833.2|6843.2|6834|6837.3|6829.3|0
1725547990000|2024-09-05 14:53:10|6840.7|6834.7|6854.9|6842.9|6858.7|6849.4|6840.7|6834.7|8
1725548000000|2024-09-05 14:53:20|6855.5|6843.5|6857.4|6849.4|6860.2|6849.4|6855.5|6843.5|0
1725548010000|2024-09-05 14:53:30|6857.3|6849.3|6853.1|6841.1|6857.3|6849.3|6851.3|6841|1
1725548020000|2024-09-05 14:53:40|6851.5|6843.5|6848.5|6840.5|6852.8|6843.5|6848.5|6839|0
1725548030000|2024-09-05 14:53:50|6847.9|6839.9|6853.5|6841.5|6853.5|6841.5|6842.6|6832.1|5
1725548040000|2024-09-05 14:54:00|6854.3|6842.3|6850.7|6838.7|6854.3|6842.3|6849.1|6837.1|0
1725548050000|2024-09-05 14:54:10|6851.7|6839.7|6849|6837|6851.7|6839.7|6849|6837|0
1725548060000|2024-09-05 14:54:20|6848.6|6836.6|6847.4|6839.4|6848.6|6839.4|6847.4|6836.6|0
1725548070000|2024-09-05 14:54:30|6843.7|6837.7|6842.2|6834.2|6843.7|6837.7|6841.3|6833.3|18
1725548090000|2024-09-05 14:54:50|6840|6834|6842.4|6836.4|6842.8|6836.8|6839.7|6833.7|5
1725548100000|2024-09-05 14:55:00|6842.3|6836.3|6848.7|6840.7|6851.1|6840.7|6841.8|6835.8|20
1725548110000|2024-09-05 14:55:10|6851.3|6839.3|6849.7|6841.7|6851.3|6841.7|6849.7|6839.3|0
1725548130000|2024-09-05 14:55:30|6849.6|6841.6|6869.3|6857.3|6871.1|6859.1|6849.5|6841.6|1
1725548140000|2024-09-05 14:55:40|6868.5|6856.5|6868.1|6856.1|6868.5|6856.5|6868.1|6856.1|0
1725548160000|2024-09-05 14:56:00|6868.3|6856.3|6868.3|6856.3|6868.3|6856.3|6868.3|6856.3|0
1725548170000|2024-09-05 14:56:10|6867.6|6855.6|6867.8|6855.8|6867.8|6855.8|6867.6|6855.6|1
1725548180000|2024-09-05 14:56:20|6868.6|6856.6|6868.6|6856.6|6868.6|6856.6|6868.6|6856.6|0
1725548190000|2024-09-05 14:56:30|6869.4|6857.4|6868.8|6856.8|6869.4|6857.4|6868.8|6856.8|0
1725548200000|2024-09-05 14:56:40|6868.1|6856.1|6857.9|6845.9|6868.1|6856.1|6857.9|6845.9|2
1725548220000|2024-09-05 14:57:00|6855.2|6843.2|6857.7|6845.7|6858.1|6846.1|6854.8|6842.8|0
1725548230000|2024-09-05 14:57:10|6846.7|6840.7|6846.8|6840.8|6846.8|6840.8|6846.7|6840.7|7
1725548240000|2024-09-05 14:57:20|6847|6838.8|6842.9|6836.9|6847|6841|6841.8|6829.8|8
1725548250000|2024-09-05 14:57:30|6845.9|6833.9|6842.8|6834.8|6846.4|6837.9|6841.4|6833.9|2
1725548260000|2024-09-05 14:57:40|6837.9|6829.9|6838|6830|6838|6831.4|6836.6|6829.9|10
1725548270000|2024-09-05 14:57:50|6837.4|6831.4|6837.3|6831.3|6838.1|6831.5|6837|6829.9|0
1725548280000|2024-09-05 14:58:00|6836.7|6830.7|6837.3|6831.3|6837.7|6831.4|6831.9|6825.7|7
1725548290000|2024-09-05 14:58:10|6838.1|6826.1|6834.2|6826.2|6838.1|6829|6833.2|6823.7|0
1725548300000|2024-09-05 14:58:20|6836.8|6824.8|6836|6828|6837.8|6828|6836|6824.8|0
1725548310000|2024-09-05 14:58:30|6835.4|6827.4|6835.4|6827.4|6835.4|6827.4|6835.4|6827.4|0
1725548320000|2024-09-05 14:58:40|6834|6828|6831|6825|6834|6828|6831|6825|1
1725548330000|2024-09-05 14:58:50|6831.8|6825.8|6831.8|6825.8|6831.8|6825.8|6831.8|6825.8|0
1725548340000|2024-09-05 14:59:00|6828.6|6820.6|6829|6821|6829|6821|6828.6|6820.6|2
1725548350000|2024-09-05 14:59:10|6831.9|6819.9|6824.3|6816.3|6833.3|6823.7|6824.3|6816.3|2
1725548360000|2024-09-05 14:59:20|6824.8|6816.8|6825|6819|6826.3|6819|6824.2|6813.6|7
1725548370000|2024-09-05 14:59:30|6823|6817|6823.7|6815.7|6826|6817|6822.4|6813.9|3
1725548380000|2024-09-05 14:59:40|6824.5|6816.5|6824|6816|6824.5|6816.5|6823.7|6815.7|11
1725548390000|2024-09-05 14:59:50|6823.4|6817.4|6824|6816|6826.7|6820.4|6823.4|6814.3|10
1725548400000|2024-09-05 15:00:00|6824.4|6816.4|6833.1|6821.1|6838.6|6826.6|6824|6816|3
1725548410000|2024-09-05 15:00:10|6831.5|6823.5|6845.8|6833.8|6845.8|6833.8|6831.5|6822.6|2
1725548420000|2024-09-05 15:00:20|6845.2|6833.2|6846.4|6834.4|6848.4|6839.3|6845.2|6833.2|0
1725548430000|2024-09-05 15:00:30|6845.8|6839.8|6855.6|6843.6|6856.3|6844.3|6845.8|6839.6|2
1725548440000|2024-09-05 15:00:40|6855.7|6843.7|6862.8|6850.8|6863.4|6851.4|6855.7|6843.7|2
1725548450000|2024-09-05 15:00:50|6863.6|6851.6|6867.3|6855.3|6867.3|6855.3|6862.6|6850.6|0
1725548460000|2024-09-05 15:01:00|6868.1|6856.1|6862.9|6850.9|6868.9|6856.9|6862.2|6850.2|5
1725548470000|2024-09-05 15:01:10|6861.4|6849.4|6856.9|6844.9|6861.5|6849.5|6856.9|6844.9|1
1725548480000|2024-09-05 15:01:20|6856.6|6844.6|6859.1|6847.1|6859.1|6847.1|6846.2|6835.8|10
1725548490000|2024-09-05 15:01:30|6852.5|6840.5|6858.2|6846.2|6859.2|6847.2|6848.9|6839.7|1
1725548500000|2024-09-05 15:01:40|6858.5|6846.5|6859.2|6851.2|6859.9|6851.2|6858.4|6846.5|0
1725548520000|2024-09-05 15:02:00|6858.9|6850.9|6858.4|6850.4|6858.9|6850.9|6858.4|6850.4|0
1725548530000|2024-09-05 15:02:10|6857.8|6851.8|6862.4|6850.4|6868|6859|6857.8|6850.4|8
1725548540000|2024-09-05 15:02:20|6864.8|6852.8|6862.3|6850.3|6864.8|6852.8|6862.3|6850.3|3
1725548550000|2024-09-05 15:02:30|6862.8|6850.8|6854.5|6842.5|6864.9|6852.9|6853.8|6841.8|4
1725548560000|2024-09-05 15:02:40|6852.9|6844.9|6855.5|6843.5|6855.5|6845.9|6852.1|6840.5|2
1725548570000|2024-09-05 15:02:50|6852.7|6844.7|6845.9|6833.9|6852.7|6844.7|6845|6833.9|8
1725548580000|2024-09-05 15:03:00|6844.6|6836.6|6840.7|6832.7|6846|6836.6|6840.7|6831.1|0
1725548590000|2024-09-05 15:03:10|6843.5|6831.5|6843.8|6831.8|6845.4|6833.4|6843.5|6831.5|3
1725548600000|2024-09-05 15:03:20|6845.4|6833.4|6845.8|6833.8|6846.5|6834.5|6843.7|6831.7|0
1725548610000|2024-09-05 15:03:30|6845.9|6833.9|6844.9|6832.9|6845.9|6833.9|6844.9|6832.9|0
1725548630000|2024-09-05 15:03:50|6843.7|6831.7|6842.7|6830.7|6844.9|6832.9|6842.7|6830.7|0
1725548650000|2024-09-05 15:04:10|6841.3|6829.3|6834.1|6826.1|6841.3|6829.3|6832.2|6822.5|9
1725548660000|2024-09-05 15:04:20|6833.7|6825.7|6834.1|6826.1|6834.1|6826.1|6833.7|6825.7|6
1725548670000|2024-09-05 15:04:30|6834.2|6826.2|6834.7|6826.7|6835|6828.5|6834.2|6826.2|2
1725548680000|2024-09-05 15:04:40|6835.2|6827.2|6834.4|6826.4|6835.2|6827.2|6834.4|6826.4|0
1725548690000|2024-09-05 15:04:50|6834.2|6828.2|6844.6|6836.6|6846.1|6836.6|6834.2|6824.2|7
1725548700000|2024-09-05 15:05:00|6844.5|6836.5|6851.4|6839.4|6854.7|6842.7|6844.5|6834|2
1725548710000|2024-09-05 15:05:10|6854.2|6842.2|6859.7|6847.7|6859.7|6847.7|6854.2|6842.2|0
1725548720000|2024-09-05 15:05:20|6859.5|6847.5|6863.5|6851.5|6864.3|6852.3|6859.2|6847.2|4
1725548730000|2024-09-05 15:05:30|6862.6|6850.6|6859.5|6851.5|6862.6|6853|6859.5|6850.2|2
1725548740000|2024-09-05 15:05:40|6858.8|6846.8|6851.3|6839.3|6858.8|6846.8|6850.3|6838.3|2
1725548750000|2024-09-05 15:05:50|6850.9|6838.9|6850.1|6844.1|6851.7|6844.1|6849.9|6838.3|1
1725548760000|2024-09-05 15:06:00|6850.2|6844.2|6860.6|6848.6|6860.6|6853.4|6850.2|6844.2|5
1725548770000|2024-09-05 15:06:10|6859.2|6853.2|6857.8|6849.8|6860.6|6853.5|6857.8|6848.6|2
1725548780000|2024-09-05 15:06:20|6857.2|6849.2|6850.9|6842.9|6859|6849.2|6850.9|6842.9|2
1725548790000|2024-09-05 15:06:30|6851.2|6843.2|6850.5|6844.5|6852|6844.5|6849.8|6839.8|2
1725548800000|2024-09-05 15:06:40|6850.4|6844.4|6851|6845|6851|6845|6850.4|6844.4|4
1725548810000|2024-09-05 15:06:50|6851.8|6839.8|6850.2|6844.2|6851.8|6844.2|6850.2|6839.8|1
1725548820000|2024-09-05 15:07:00|6850.4|6844.4|6848.7|6842.7|6850.9|6844.4|6848.7|6840.9|3
1725548840000|2024-09-05 15:07:20|6848.8|6842.8|6850.9|6844.9|6851|6845|6848.8|6842.8|7
1725548850000|2024-09-05 15:07:30|6850.8|6844.8|6850.3|6838.3|6850.9|6844.9|6840.9|6830|6
1725548860000|2024-09-05 15:07:40|6850.2|6838.2|6851.7|6843.7|6851.8|6843.7|6850.2|6838.2|0
1725548870000|2024-09-05 15:07:50|6850.2|6842.2|6845|6833|6850.2|6842.2|6845|6833|1
1725548880000|2024-09-05 15:08:00|6844.8|6832.8|6843.8|6831.8|6846.2|6834.5|6842.3|6831.7|1
1725548890000|2024-09-05 15:08:10|6843.3|6831.3|6843|6831|6843.3|6831.3|6841.8|6829.8|0
1725548900000|2024-09-05 15:08:20|6841.8|6829.8|6841.6|6829.6|6842.6|6830.6|6841.4|6829.4|1
1725548910000|2024-09-05 15:08:30|6841.4|6829.4|6839.7|6827.7|6841.4|6830.5|6836.3|6827.7|2
1725548920000|2024-09-05 15:08:40|6838.9|6826.9|6834.8|6822.8|6838.9|6826.9|6833.1|6822.6|3
1725548930000|2024-09-05 15:08:50|6833.7|6825.7|6834.1|6828.1|6834.9|6828.1|6832|6822.9|10
1725548940000|2024-09-05 15:09:00|6834|6828|6836.9|6824.9|6843.9|6834.9|6834|6824.9|18
1725548950000|2024-09-05 15:09:10|6835.4|6827.4|6835.5|6827.5|6835.9|6827.9|6835.4|6827.4|0
1725548960000|2024-09-05 15:09:20|6835.3|6829.3|6833.2|6827.2|6838|6830.4|6833.2|6826|3
1725548970000|2024-09-05 15:09:30|6833.5|6827.5|6833.5|6825.5|6834.2|6827.5|6829.3|6821.8|2
1725548980000|2024-09-05 15:09:40|6833.1|6825.1|6833|6825|6833.5|6825.5|6833|6825|1
1725548990000|2024-09-05 15:09:50|6833.4|6825.4|6833.4|6825.4|6833.4|6825.4|6832.9|6824.9|2
1725549000000|2024-09-05 15:10:00|6830.2|6818.2|6825.4|6817.4|6830.2|6818.2|6825.4|6814.6|11
1725549010000|2024-09-05 15:10:10|6826.4|6814.4|6825.2|6817.2|6826.4|6817.2|6824.7|6814.4|0
1725549020000|2024-09-05 15:10:20|6820.9|6814.9|6820.9|6814.9|6820.9|6814.9|6820.9|6814.9|10
1725549030000|2024-09-05 15:10:30|6821.3|6815.3|6824.4|6816.4|6824.4|6816.4|6821.1|6815.1|4
1725549040000|2024-09-05 15:10:40|6824.6|6816.6|6835.1|6823.1|6836.9|6826.2|6824.6|6816.6|5
1725549050000|2024-09-05 15:10:50|6832.8|6824.8|6830.3|6822.3|6832.8|6824.8|6830.3|6822.3|1
1725549060000|2024-09-05 15:11:00|6830.5|6822.5|6826.7|6818.7|6831|6822.5|6824.2|6815.1|8
1725549070000|2024-09-05 15:11:10|6827.2|6820.7|6830.9|6818.9|6832.3|6820.7|6827.2|6817.2|2
1725549080000|2024-09-05 15:11:20|6833.8|6821.8|6840.8|6828.8|6840.8|6828.8|6833.8|6821.8|0
1725549090000|2024-09-05 15:11:30|6841.5|6829.5|6839.2|6831.2|6843|6832.3|6839.2|6829.5|2
1725549100000|2024-09-05 15:11:40|6839|6831|6839|6831|6839|6831|6839|6831|0
1725549120000|2024-09-05 15:12:00|6839.1|6831.1|6849.2|6837.2|6850.2|6838.2|6839.1|6831.1|6
1725549130000|2024-09-05 15:12:10|6850|6838|6850|6838|6850|6839.6|6846.8|6838|0
1725549140000|2024-09-05 15:12:20|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|0
1725549150000|2024-09-05 15:12:30|6845.8|6839.8|6850.2|6838.2|6850.2|6839.8|6845.8|6838.2|1
1725549160000|2024-09-05 15:12:40|6859.2|6851.2|6859.1|6847.1|6866.8|6854.8|6857.2|6845.2|58
1725549170000|2024-09-05 15:12:50|6862.9|6850.9|6859.7|6847.7|6864|6852|6857|6847.5|1
1725549180000|2024-09-05 15:13:00|6859.6|6847.6|6856.8|6848.8|6859.6|6848.8|6856.8|6847.6|0
1725549190000|2024-09-05 15:13:10|6852.7|6840.7|6857.9|6845.9|6858.3|6846.3|6852.7|6840.7|3
1725549200000|2024-09-05 15:13:20|6860.1|6848.1|6859.7|6851.7|6860.1|6853.2|6858.8|6848.1|2
1725549210000|2024-09-05 15:13:30|6859.4|6851.4|6858.8|6850.8|6860.3|6851.4|6858.3|6846.3|0
1725549220000|2024-09-05 15:13:40|6858.9|6846.9|6851.4|6839.4|6860.1|6848.1|6846.3|6835.5|5
1725549230000|2024-09-05 15:13:50|6851|6839|6849.7|6837.7|6851.4|6839.4|6848.5|6836.5|0
1725549240000|2024-09-05 15:14:00|6850.3|6838.3|6844.9|6832.9|6850.3|6839.5|6844.7|6832.9|2
1725549250000|2024-09-05 15:14:10|6843.8|6831.8|6842.9|6830.9|6844.2|6832.2|6842.9|6830.9|0
1725549260000|2024-09-05 15:14:20|6843.3|6831.3|6832|6826|6843.3|6832.1|6831.8|6825.8|2
1725549270000|2024-09-05 15:14:30|6838.2|6826.2|6836.6|6824.6|6838.2|6827.3|6833.1|6823.9|1
1725549280000|2024-09-05 15:14:40|6836.3|6824.3|6835.9|6823.9|6836.3|6824.3|6835.9|6823.9|0
1725549290000|2024-09-05 15:14:50|6833.7|6825.7|6847|6835|6847|6835|6833.7|6823.9|1
1725549300000|2024-09-05 15:15:00|6846.9|6834.9|6846|6834|6846.9|6834.9|6846|6834|0
1725549310000|2024-09-05 15:15:10|6846.6|6834.6|6846.9|6834.9|6846.9|6834.9|6846.6|6834.6|1
1725549320000|2024-09-05 15:15:20|6843.7|6835.7|6847.1|6835.1|6847.1|6835.7|6843.7|6834.6|0
1725549330000|2024-09-05 15:15:30|6851.3|6839.3|6851.8|6839.8|6852.8|6841.5|6847.4|6838.6|2
1725549340000|2024-09-05 15:15:40|6851.9|6839.9|6849.4|6841.4|6852.1|6841.5|6848.9|6839.9|2
1725549350000|2024-09-05 15:15:50|6845.3|6833.3|6845.8|6833.8|6845.8|6833.8|6843.9|6831.9|2
1725549360000|2024-09-05 15:16:00|6846.2|6834.2|6848|6840|6850.7|6840|6846.2|6834.2|1
1725549370000|2024-09-05 15:16:10|6848.5|6836.5|6850.2|6838.2|6850.6|6838.6|6846.5|6834.5|1
1725549380000|2024-09-05 15:16:20|6849|6837|6852.1|6840.1|6854.4|6842.4|6848.9|6836.9|0
1725549390000|2024-09-05 15:16:30|6851.9|6839.9|6854.2|6846.2|6855.4|6846.2|6851.4|6839.4|0
1725549400000|2024-09-05 15:16:40|6855.4|6843.4|6857.8|6845.8|6860.3|6848.3|6852.7|6840.7|8
1725549410000|2024-09-05 15:16:50|6857|6845|6856.5|6844.5|6858.1|6846.1|6854.7|6842.7|1
1725549420000|2024-09-05 15:17:00|6857.7|6845.7|6857.3|6845.3|6857.7|6845.7|6857.3|6845.3|0
1725549450000|2024-09-05 15:17:30|6857.7|6845.7|6856.9|6844.9|6857.7|6845.7|6856.9|6844.9|0
1725549460000|2024-09-05 15:17:40|6857.3|6845.3|6851.8|6845.8|6857.3|6848.8|6851.8|6845.3|3
1725549470000|2024-09-05 15:17:50|6852|6844|6850.5|6838.5|6852|6844|6850.1|6838.1|4
1725549480000|2024-09-05 15:18:00|6850.1|6838.1|6842|6836|6851|6839|6841.9|6835.9|9
1725549490000|2024-09-05 15:18:10|6841.9|6835.9|6841.9|6835.9|6841.9|6835.9|6841.9|6835.9|3
1725549500000|2024-09-05 15:18:20|6842.7|6836.7|6843.8|6831.8|6843.9|6836.7|6840.9|6831.8|1
1725549510000|2024-09-05 15:18:30|6844.3|6832.3|6843.4|6835.4|6844.3|6835.4|6842.7|6832.3|0
1725549550000|2024-09-05 15:19:10|6843.2|6835.2|6843.2|6835.2|6843.2|6835.2|6843.2|6835.2|0
1725549570000|2024-09-05 15:19:30|6842.8|6834.8|6842.8|6834.8|6842.8|6834.8|6842.8|6834.8|0
1725549590000|2024-09-05 15:19:50|6842.3|6836.3|6843|6835|6843|6836.3|6842.3|6835|5
1725549600000|2024-09-05 15:20:00|6841.6|6835.6|6841|6835|6841.6|6835.6|6841|6835|0
1725549620000|2024-09-05 15:20:20|6849|6837|6842.8|6836.8|6849|6837.5|6842.3|6836.3|3
1725549630000|2024-09-05 15:20:30|6842.6|6836.6|6843.5|6837.5|6843.5|6837.5|6842.6|6836.6|16
1725549640000|2024-09-05 15:20:40|6849.6|6837.6|6839|6831|6851.1|6839.1|6839|6827|11
1725549650000|2024-09-05 15:20:50|6837.1|6831.1|6839|6831|6839|6831.2|6837.1|6831|1
1725549660000|2024-09-05 15:21:00|6838.9|6830.9|6840.8|6834.8|6843.4|6837.4|6837.7|6830.9|7
1725549670000|2024-09-05 15:21:10|6840.4|6834.4|6852.2|6840.2|6852.2|6840.2|6840|6834|16
1725549680000|2024-09-05 15:21:20|6851.3|6839.3|6853.8|6841.8|6854.1|6842.1|6851.2|6839.2|0
1725549690000|2024-09-05 15:21:30|6853.9|6841.9|6864.2|6852.2|6864.2|6852.2|6853.9|6841.9|13
1725549700000|2024-09-05 15:21:40|6864.1|6852.1|6862.8|6850.8|6864.1|6852.1|6862.8|6850.8|0
1725549710000|2024-09-05 15:21:50|6864|6852|6860.9|6848.9|6864.1|6852.1|6860.3|6848.3|1
1725549720000|2024-09-05 15:22:00|6860.6|6848.6|6859.1|6851.1|6860.6|6851.1|6859.1|6847.7|0
1725549730000|2024-09-05 15:22:10|6861.6|6849.6|6859.7|6853.7|6861.6|6853.7|6859.1|6849.6|0
1725549740000|2024-09-05 15:22:20|6860.2|6854.2|6862.2|6854.2|6862.2|6854.4|6860.2|6854.2|1
1725549760000|2024-09-05 15:22:40|6864.7|6858.7|6874.2|6862.2|6875.7|6867.7|6864.7|6858.7|20
1725549770000|2024-09-05 15:22:50|6873.2|6861.2|6875.7|6867.7|6875.7|6867.7|6873.2|6861.2|0
1725549780000|2024-09-05 15:23:00|6877.1|6865.1|6869.8|6857.8|6877.1|6865.1|6866.9|6854.9|16
1725549790000|2024-09-05 15:23:10|6869.1|6857.1|6866.1|6858.1|6869.1|6858.4|6866.1|6857.1|0
1725549800000|2024-09-05 15:23:20|6868.9|6856.9|6872|6860|6873.3|6861.3|6868.9|6856.9|0
1725549810000|2024-09-05 15:23:30|6873.6|6861.6|6874.6|6862.6|6874.6|6862.9|6870.9|6861.6|3
1725549820000|2024-09-05 15:23:40|6871.9|6863.9|6871.9|6863.9|6874.3|6863.9|6871.9|6862.3|0
1725549840000|2024-09-05 15:24:00|6871|6863|6874.1|6862.1|6874.7|6863|6869.9|6857.9|4
1725549850000|2024-09-05 15:24:10|6874.2|6862.2|6861.4|6853.4|6874.2|6863|6861.4|6851.8|15
1725549860000|2024-09-05 15:24:20|6863.8|6851.8|6865.8|6853.8|6866.7|6856.3|6863.3|6851.8|2
1725549880000|2024-09-05 15:24:40|6865.7|6853.7|6862.5|6850.5|6865.7|6853.7|6858.5|6849.3|5
1725549890000|2024-09-05 15:24:50|6863.7|6851.7|6867.1|6855.1|6867.1|6855.1|6863.7|6851.7|0
1725549900000|2024-09-05 15:25:00|6867.2|6855.2|6876.6|6864.6|6876.6|6864.6|6866.9|6855.2|3
1725549910000|2024-09-05 15:25:10|6875.4|6867.4|6881.7|6875.7|6882.4|6875.7|6875.4|6867.4|17
1725549920000|2024-09-05 15:25:20|6886.5|6874.5|6878|6870|6886.5|6874.5|6878|6869.1|8
1725549930000|2024-09-05 15:25:30|6872.3|6866.3|6872.3|6866.3|6872.3|6866.3|6872.3|6866.3|2
1725549940000|2024-09-05 15:25:40|6872.4|6866.4|6880.6|6868.6|6884.6|6875|6872.4|6863.6|11
1725549950000|2024-09-05 15:25:50|6881|6869|6876.3|6870.3|6881|6870.3|6876.3|6868.6|8
1725549960000|2024-09-05 15:26:00|6866.2|6860.2|6868.4|6860.4|6872.4|6866.4|6866.2|6859.2|5
1725549970000|2024-09-05 15:26:10|6866.1|6860.1|6868.3|6860.3|6868.3|6860.3|6866.1|6859.9|1
1725549980000|2024-09-05 15:26:20|6866.9|6860.9|6868.3|6860.3|6868.3|6860.9|6866.9|6860.3|1
1725549990000|2024-09-05 15:26:30|6871.5|6859.5|6871.5|6859.5|6871.9|6859.9|6871.1|6859.1|1
1725550000000|2024-09-05 15:26:40|6871|6859|6866.9|6854.9|6871|6859|6866.9|6854.9|3
1725550010000|2024-09-05 15:26:50|6864.1|6856.1|6865.1|6853.1|6866.2|6856.1|6855.9|6845.2|2
1725550020000|2024-09-05 15:27:00|6864.5|6852.5|6859.2|6853.2|6864.5|6856.4|6859.1|6852.5|3
1725550030000|2024-09-05 15:27:10|6857.3|6849.3|6857.2|6849.2|6857.3|6849.3|6856.9|6848.9|3
1725550040000|2024-09-05 15:27:20|6857.3|6849.3|6867|6859|6867|6859|6857.3|6849.3|5
1725550050000|2024-09-05 15:27:30|6867.4|6859.4|6873.8|6865.8|6877|6865.8|6867|6859|10
1725550060000|2024-09-05 15:27:40|6874.9|6866.9|6864.2|6858.2|6876.1|6868.1|6864.2|6858.2|2
1725550070000|2024-09-05 15:27:50|6864.9|6858.9|6869.1|6857.1|6869.1|6858.9|6864.5|6857.1|2
1725550080000|2024-09-05 15:28:00|6869.2|6857.2|6877.5|6865.5|6877.8|6865.8|6866.3|6857.2|2
1725550090000|2024-09-05 15:28:10|6877.1|6865.1|6875.1|6867.1|6878.4|6867.1|6875.1|6865.1|0
1725550100000|2024-09-05 15:28:20|6874.5|6866.5|6868.1|6862.1|6874.5|6866.5|6868.1|6862.1|2
1725550110000|2024-09-05 15:28:30|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|0
1725550120000|2024-09-05 15:28:40|6869.2|6861.2|6866.4|6858.4|6869.2|6861.2|6866.4|6858.4|1
1725550130000|2024-09-05 15:28:50|6860.1|6848.1|6863.5|6851.5|6864.9|6855.6|6858.8|6847.6|4
1725550140000|2024-09-05 15:29:00|6861.9|6853.9|6862.9|6850.9|6863.3|6856.3|6861.7|6849.7|1
1725550150000|2024-09-05 15:29:10|6862.3|6854.3|6862.3|6854.3|6862.3|6854.3|6862.3|6854.3|0
1725550160000|2024-09-05 15:29:20|6863.6|6855.6|6865.7|6853.7|6872.1|6860.1|6863.6|6853.7|3
1725550170000|2024-09-05 15:29:30|6865.6|6853.6|6867.4|6855.4|6867.8|6855.8|6865.6|6853.6|0
1725550180000|2024-09-05 15:29:40|6868.2|6856.2|6867.7|6855.7|6868.2|6856.2|6867.7|6855.7|0
1725550190000|2024-09-05 15:29:50|6868.4|6856.4|6868.6|6862.6|6873.4|6862.6|6866.5|6856.4|2
1725550200000|2024-09-05 15:30:00|6868.5|6862.5|6864.1|6858.1|6873.5|6862.5|6864.1|6856|5
1725550210000|2024-09-05 15:30:10|6863.8|6857.8|6853.4|6841.4|6864.6|6857.8|6849.3|6837.3|10
1725550220000|2024-09-05 15:30:20|6854|6842|6849.8|6843.8|6854.7|6845.1|6849.8|6842|1
1725550230000|2024-09-05 15:30:30|6849.6|6843.6|6861|6849|6861|6849|6849.6|6843.6|1
1725550240000|2024-09-05 15:30:40|6858.5|6850.5|6859.1|6851.1|6860.7|6851.1|6858.2|6848.7|0
1725550250000|2024-09-05 15:30:50|6860.8|6848.8|6860.8|6852.8|6861.6|6852.8|6859.2|6848.8|1
1725550260000|2024-09-05 15:31:00|6863.6|6851.6|6865|6857|6867.8|6857|6863.6|6851.6|1
1725550270000|2024-09-05 15:31:10|6863||6863||6863||6863||0
1725550280000|2024-09-05 15:31:20|6864|6852|6860.9|6852.9|6866|6854|6860.9|6852|3
1725550290000|2024-09-05 15:31:30|6863.1|6851.1|6861.7|6855.7|6863.1|6855.8|6859|6851.1|0
1725550300000|2024-09-05 15:31:40|6862|6856|6866.5|6854.5|6867.3|6856.6|6862|6854.2|3
1725550310000|2024-09-05 15:31:50|6863.7|6855.7|6863.1|6855.1|6863.7|6855.7|6863.1|6855.1|0
1725550320000|2024-09-05 15:32:00|6865.9|6853.9|6868.5|6860.5|6875.6|6868.1|6865.9|6853.9|6
1725550330000|2024-09-05 15:32:10|6868.2|6860.2|6866.2|6858.2|6868.2|6860.2|6866.2|6858.2|1
1725550360000|2024-09-05 15:32:40|6866.1|6858.1|6866.1|6858.1|6866.1|6858.1|6866.1|6858.1|0
1725550370000|2024-09-05 15:32:50|6863.7|6857.7|6865.6|6857.6|6866.1|6858.4|6863.7|6857.6|3
1725550380000|2024-09-05 15:33:00|6865.7|6857.7|6865.6|6857.6|6865.7|6857.9|6863.9|6857.6|0
1725550390000|2024-09-05 15:33:10|6863.8|6857.8|6869.8|6857.8|6870|6864|6863.8|6857.1|4
1725550400000|2024-09-05 15:33:20|6868.2|6860.2|6867.1|6859.1|6869.7|6860.2|6867.1|6857|0
1725550420000|2024-09-05 15:33:40|6866.8|6858.8|6866.8|6858.8|6866.8|6858.8|6866.8|6858.8|0
1725550430000|2024-09-05 15:33:50|6866.3|6860.3|6866.3|6860.3|6866.3|6860.3|6866.3|6860.3|0
1725550440000|2024-09-05 15:34:00|6866.5|6860.5|6868.7|6860.7|6869.1|6861.1|6866.3|6860.3|3
1725550460000|2024-09-05 15:34:20|6868.6|6860.6|6865.3|6859.3|6868.6|6860.6|6865.3|6857.9|1
1725550480000|2024-09-05 15:34:40|6870.1|6858.1|6875.9|6867.9|6876.4|6869.1|6870.1|6858.1|9
1725550490000|2024-09-05 15:34:50|6874.3|6866.3|6875.8|6869.8|6876.6|6869.8|6873.5|6864.6|1
1725550500000|2024-09-05 15:35:00|6876.2|6870.2|6879.5|6871.5|6881.5|6872.4|6876.1|6869.4|3
1725550510000|2024-09-05 15:35:10|6877.7|6871.7|6876.4|6870.4|6885.9|6876.4|6876.4|6870.4|32
1725550530000|2024-09-05 15:35:30|6876.8|6870.8|6877.4|6871.4|6878.2|6871.4|6876.8|6866.2|2
1725550540000|2024-09-05 15:35:40|6877.3|6871.3|6876.9|6870.9|6877.3|6871.3|6876.9|6870.9|2
1725550550000|2024-09-05 15:35:50|6878.5|6866.5|6876.7|6870.7|6878.5|6870.7|6876.7|6866.5|2
1725550570000|2024-09-05 15:36:10|6877.2|6871.2|6877.5|6871.5|6877.7|6871.7|6877.2|6871.2|6
1725550580000|2024-09-05 15:36:20|6877.1|6871.1|6873.1|6865.1|6877.1|6871.1|6873.1|6861.9|5
1725550590000|2024-09-05 15:36:30|6873.2|6865.2|6876.3|6868.3|6876.4|6870.2|6873.2|6865.2|1
1725550600000|2024-09-05 15:36:40|6877.8|6865.8|6876.7|6868.7|6877.9|6868.7|6876.2|6865.8|0
1725550610000|2024-09-05 15:36:50|6876.3|6868.3|6875.4|6867.4|6876.4|6868.4|6872.1|6860.9|3
1725550620000|2024-09-05 15:37:00|6875.2|6867.2|6867.6|6859.6|6876.8|6868|6864.6|6858.6|13
1725550630000|2024-09-05 15:37:10|6867.8|6861.8|6867.7|6861.7|6868.2|6862.2|6867.2|6861.2|8
1725550650000|2024-09-05 15:37:30|||||||||1
1725550660000|2024-09-05 15:37:40|6868.1|6862.1|6867.7|6861.7|6868.1|6862.1|6867.7|6861.7|3
1725550670000|2024-09-05 15:37:50|6867.6|6861.6|6865|6853|6867.6|6861.6|6864.1|6853|15
1725550680000|2024-09-05 15:38:00|6865.4|6853.4|6865.4|6853.4|6865.4|6853.4|6865.4|6853.4|0
1725550690000|2024-09-05 15:38:10|6865.6|6853.6|6867.1|6859.1|6868.1|6859.7|6865.6|6853.6|0
1725550700000|2024-09-05 15:38:20|6867.2|6859.2|6877|6865|6877.2|6865.2|6866.7|6858.7|7
1725550710000|2024-09-05 15:38:30|6877.7|6865.7|6875.3|6867.3|6877.7|6868.5|6875.3|6865.7|0
1725550720000|2024-09-05 15:38:40|6873.3|6865.4|6877.7|6869.7|6882.3|6870.8|6873.3|6865.4|1
1725550730000|2024-09-05 15:38:50|6876.2|6870.2|6875.2|6867.2|6878|6870.2|6873.6|6866|1
1725550740000|2024-09-05 15:39:00|6875.6|6867.6|6873.1|6867.1|6875.6|6867.7|6872.3|6866.3|0
1725550750000|2024-09-05 15:39:10|6873.4|6867.4|6867.9|6861.9|6873.4|6867.4|6867.9|6861.9|2
1725550760000|2024-09-05 15:39:20|6865.6|6859.6|6862.6|6854.6|6866.1|6859.8|6862.6|6854|5
1725550770000|2024-09-05 15:39:30|6862.2|6854.2|6864.9|6856.9|6868.8|6859.4|6860.6|6853.6|2
1725550780000|2024-09-05 15:39:40|6865.4|6857.4|6862.1|6856.1|6869.7|6859.5|6862.1|6854.8|0
1725550790000|2024-09-05 15:39:50|6864.1|6855.7|6863.7|6855.7|6864.1|6855.7|6863.7|6855.7|1
1725550800000|2024-09-05 15:40:00|6864.1|6856.1|6873.3|6861.3|6873.7|6861.7|6864.1|6856.1|0
1725550810000|2024-09-05 15:40:10|6874.4|6862.4|6870.8|6862.8|6874.7|6864|6870.5|6861.3|0
1725550820000|2024-09-05 15:40:20|6870.4|6862.4|6867.5|6859.5|6870.4|6862.4|6867.5|6857.9|1
1725550830000|2024-09-05 15:40:30|6867.4|6859.4|6868.3|6860.3|6871|6860.3|6867|6857.9|0
1725550840000|2024-09-05 15:40:40|6866.5|6860.5|6868.7|6862.7|6872.4|6862.8|6866.5|6858.8|0
1725550850000|2024-09-05 15:40:50|6868.2|6862.2|6865|6857|6869.5|6862.2|6860.9|6852.3|2
1725550860000|2024-09-05 15:41:00|6867.3|6855.3|6866.2|6858.2|6868.2|6859.2|6865|6855.3|1
1725550880000|2024-09-05 15:41:20|6864.4|6858.4|6864.3|6858.3|6866.1|6858.4|6864.3|6858.1|0
1725550890000|2024-09-05 15:41:30|6864.2|6858.2|6861.7|6855.7|6864.2|6858.2|6861.2|6855.2|3
1725550900000|2024-09-05 15:41:40|6860.7|6853.7|6859.1|6853.1|6860.7|6854.7|6859.1|6853.1|2
1725550910000|2024-09-05 15:41:50|6859.8|6853.8|6857.1|6849.1|6859.9|6853.9|6856.1|6849.1|6
1725550920000|2024-09-05 15:42:00|6857.9|6849.9|6856.1|6850.1|6857.9|6850.9|6856.1|6849.5|3
1725550930000|2024-09-05 15:42:10|6856.2|6850.2|6860.4|6852.4|6863.4|6852.5|6856.2|6850.2|4
1725550940000|2024-09-05 15:42:20|6863.2|6851.2|6863.6|6851.6|6863.6|6852.5|6860.5|6851.2|1
1725550950000|2024-09-05 15:42:30|6860.9|6852.9|6860.9|6852.9|6860.9|6852.9|6860.9|6852.9|0
1725550960000|2024-09-05 15:42:40|6860.6|6852.6|6856.2|6850.2|6860.6|6852.6|6855.4|6849.4|3
1725550970000|2024-09-05 15:42:50|6856.4|6850.4|6856.4|6850.4|6856.4|6850.4|6856.4|6850.4|3
1725550980000|2024-09-05 15:43:00|6856.1|6850.1|6854.1|6848.1|6856.6|6850.6|6854.1|6847.5|3
1725551000000|2024-09-05 15:43:20|6853.7|6847.7|6867.6|6859.6|6870.2|6859.6|6853.7|6847.7|6
1725551010000|2024-09-05 15:43:30|6867.5|6859.5|6873|6865|6876.4|6867.4|6867.2|6857.9|1
1725551020000|2024-09-05 15:43:40|6871.1|6859.1|6869.4|6861.4|6871.7|6861.9|6868|6857.8|4
1725551030000|2024-09-05 15:43:50|6869|6861|6868|6856|6869.7|6861|6867|6855|0
1725551040000|2024-09-05 15:44:00|6868.4|6856.4|6864.4|6852.4|6868.4|6858.2|6864.2|6852.3|1
1725551050000|2024-09-05 15:44:10|6864.8|6852.8|6864.5|6852.5|6864.8|6852.8|6864.4|6852.4|0
1725551060000|2024-09-05 15:44:20|6862.2|6854.2|6862.8|6850.8|6862.8|6855.1|6861.1|6850.8|1
1725551070000|2024-09-05 15:44:30|6861.1|6853.1|6867.9|6859.9|6869.3|6860.2|6861.1|6853.1|18
1725551080000|2024-09-05 15:44:40|6869.3|6861.3|6873.3|6865.3|6874.3|6865.4|6868.1|6860.1|17
1725551090000|2024-09-05 15:44:50|6871.5|6859.5|6875|6867|6876.5|6867|6869.9|6859.5|6
1725551100000|2024-09-05 15:45:00|6877.4|6865.4|6879.1|6867.1|6882.5|6873.5|6875.3|6865.4|3
1725551110000|2024-09-05 15:45:10|6878.8|6866.8|6876|6868|6878.8|6868.6|6874.6|6866.8|1
1725551120000|2024-09-05 15:45:20|6875.6|6867.6|6872.2|6860.2|6875.6|6867.6|6871.1|6859.1|3
1725551130000|2024-09-05 15:45:30|6871.8|6859.8|6864.2|6858.2|6871.8|6859.8|6864.2|6857.8|6
1725551140000|2024-09-05 15:45:40|6865.5|6857.5|6860.9|6852.9|6865.5|6857.5|6860.9|6852|4
1725551150000|2024-09-05 15:45:50|6861.4|6853.4|6861.5|6853.5|6862.3|6854.3|6860.1|6853.4|2
1725551160000|2024-09-05 15:46:00|6861.2|6849.2|6856.2|6848.2|6861.2|6850.6|6854.8|6847.4|4
1725551170000|2024-09-05 15:46:10|6857.8|6849.8|6868.4|6860.4|6871.9|6860.4|6857.5|6849.5|4
1725551180000|2024-09-05 15:46:20|6868.2|6862.2|6873|6865|6875.4|6865.1|6868.2|6862.2|2
1725551190000|2024-09-05 15:46:30|6872.6|6864.6|6872.3|6866.3|6876|6868.2|6870|6863.5|2
1725551200000|2024-09-05 15:46:40|6871.7|6865.7|6870.8|6862.8|6871.7|6865.7|6870.2|6862.5|0
1725551210000|2024-09-05 15:46:50|6871.5|6863.5|6885.6|6879.6|6886|6879.6|6869.2|6859.6|22
1725551220000|2024-09-05 15:47:00|6886|6880|6888.4|6880.4|6890.6|6882.6|6886|6874.9|35
1725551230000|2024-09-05 15:47:10|6893.1|6881.1|6890.1|6884.1|6893.1|6884.1|6888.4|6878.9|18
1725551240000|2024-09-05 15:47:20|6894.3|6882.3|6901.2|6889.2|6901.5|6890.5|6887.2|6879.2|19
1725551250000|2024-09-05 15:47:30|6899|6887|6900.2|6894.2|6901.7|6894.8|6897.4|6886.6|13
1725551260000|2024-09-05 15:47:40|6899.7|6893.7|6936.7|6924.7|6936.9|6928.6|6899.7|6893.7|24
1725551270000|2024-09-05 15:47:50|6935.5|6927.5|6927.2|6919.2|6936.2|6930|6927.2|6918.6|12
1725551280000|2024-09-05 15:48:00|6926.9|6918.9|6931.5|6925.5|6934.3|6928.3|6922.4|6914.4|35
1725551290000|2024-09-05 15:48:10|6931.7|6925.7|6933.5|6927.5|6935.8|6929.8|6931.7|6921.8|23
1725551300000|2024-09-05 15:48:20|6933.6|6927.6|6950.5|6938.5|6950.5|6944.5|6933.6|6927|45
1725551310000|2024-09-05 15:48:30|6950.7|6938.7|6940.3|6934.3|6957.2|6947.2|6938.8|6930.9|30
1725551320000|2024-09-05 15:48:40|6937.4|6925.4|6917.1|6909.1|6937.4|6925.4|6916.5|6906.6|21
1725551330000|2024-09-05 15:48:50|6917|6909|6916|6904|6926.7|6916.6|6915.6|6904|45
1725551340000|2024-09-05 15:49:00|6916.3|6904.3|6898|6886|6916.3|6908.4|6898|6886|30
1725551350000|2024-09-05 15:49:10|6897.8|6885.8|6911.8|6903.8|6915.5|6905.9|6895|6884.9|37
1725551360000|2024-09-05 15:49:20|6911.3|6903.3|6913.7|6907.7|6915.7|6908.1|6909.4|6903.2|37
1725551370000|2024-09-05 15:49:30|6914.1|6908.1|6908.8|6900.8|6915.1|6908.2|6908.6|6896.6|47
1725551380000|2024-09-05 15:49:40|6908|6900|6917|6909|6917|6909|6906.2|6896.3|24
1725551390000|2024-09-05 15:49:50|6917.1|6909.1|6914.8|6906.8|6920.2|6913.8|6912.3|6902.1|35
1725551400000|2024-09-05 15:50:00|6914.5|6906.5|6914.8|6902.8|6924.3|6914.4|6911.4|6902.8|19
1725551410000|2024-09-05 15:50:10|6916.5|6904.5|6911.2|6903.2|6918.2|6906.5|6911.1|6901.8|10
1725551420000|2024-09-05 15:50:20|6911.7|6903.7|6914.3|6908.3|6918|6908.4|6911.7|6903.7|3
1725551430000|2024-09-05 15:50:30|6914.4|6908.4|6919.8|6907.8|6923.1|6911.6|6913.3|6905.3|9
1725551440000|2024-09-05 15:50:40|6920.8|6908.8|6917.3|6909.3|6921|6910.8|6917.3|6907|2
1725551450000|2024-09-05 15:50:50|6920.6|6908.6|6921.8|6915.8|6926.3|6917.1|6919.8|6908.6|2
1725551460000|2024-09-05 15:51:00|6924.5|6916.5|6921.5|6913.5|6926.7|6917.5|6921.1|6910.5|6
1725551470000|2024-09-05 15:51:10|6921.3|6913.3|6919.7|6911.7|6924.6|6915.1|6919.7|6910.8|7
1725551480000|2024-09-05 15:51:20|6917.8|6911.8|6920.1|6914.1|6921.3|6914.5|6917.6|6907.3|10
1725551490000|2024-09-05 15:51:30|6920.3|6914.3|6923.5|6911.5|6926.3|6917.3|6920|6911.4|6
1725551500000|2024-09-05 15:51:40|6922.2|6914.2|6902.9|6890.9|6924.4|6915.3|6892.6|6880.6|29
1725551510000|2024-09-05 15:51:50|6903.8|6891.8|6908.7|6896.7|6917.4|6909.4|6903.8|6891.8|29
1725551520000|2024-09-05 15:52:00|6909.1|6897.1|6909.7|6897.7|6911.1|6899.1|6905.1|6895.3|6
1725551530000|2024-09-05 15:52:10|6910.4|6898.4|6906.1|6898.1|6910.4|6899.5|6904.9|6894.5|0
1725551540000|2024-09-05 15:52:20|6909.1|6897.1|6906.3|6898.3|6909.1|6899|6904.1|6893.7|2
1725551550000|2024-09-05 15:52:30|6905.8|6899.8|6903|6897|6905.8|6899.8|6902.2|6896|2
1725551560000|2024-09-05 15:52:40|6901.8|6895.8|6900.3|6892.3|6901.8|6895.8|6899.8|6891.8|6
1725551580000|2024-09-05 15:53:00|6900.5|6892.5|6896.6|6890.6|6903.8|6892.5|6896.6|6890.6|2
1725551590000|2024-09-05 15:53:10|6896.3|6890.3|6896.5|6888.5|6897.5|6890.3|6895.9|6885.5|3
1725551600000|2024-09-05 15:53:20|6896|6890|6893.3|6881.3|6896.6|6890|6887.1|6875.1|20
1725551610000|2024-09-05 15:53:30|6896.4|6884.4|6903.4|6891.4|6906.2|6895.8|6896.4|6884.4|2
1725551620000|2024-09-05 15:53:40|6904.6|6892.6|6894.3|6888.3|6904.8|6893.6|6894.3|6888.3|12
1725551630000|2024-09-05 15:53:50|6893|6887|6890.9|6882.9|6893|6887|6890.9|6880.1|17
1725551640000|2024-09-05 15:54:00|6891.2|6883.2|6893.3|6887.3|6893.7|6887.4|6890.7|6878.7|9
1725551650000|2024-09-05 15:54:10|6893|6887|6891.5|6883.5|6893.6|6887|6891.5|6883.5|1
1725551660000|2024-09-05 15:54:20|6894.5|6882.5|6894.2|6882.2|6894.5|6887.4|6891.6|6882.2|1
1725551670000|2024-09-05 15:54:30|6892.8|6884.8|6892.9|6886.9|6893.5|6887.4|6892.2|6884.2|7
1725551680000|2024-09-05 15:54:40|6891.3|6883.3|6888.5|6876.5|6891.3|6883.4|6887.9|6875.9|6
1725551690000|2024-09-05 15:54:50|6889.7|6877.7|6888|6880|6892.3|6880.3|6888|6877.7|0
1725551700000|2024-09-05 15:55:00|6892.2|6880.2|6881.8|6875.8|6892.5|6883.2|6880|6869.9|27
1725551710000|2024-09-05 15:55:10|6881.5|6875.5|6881.6|6875.6|6882.8|6876.8|6881.5|6875.5|3
1725551720000|2024-09-05 15:55:20|6882.3|6876.3|6879.4|6871.4|6882.5|6876.5|6879.4|6869.8|6
1725551730000|2024-09-05 15:55:30|6882.2|6870.2|6873.5|6867.5|6882.2|6871.4|6873.5|6867.5|4
1725551740000|2024-09-05 15:55:40|6873.3|6867.3|6874.5|6866.5|6880|6870.4|6873.3|6864.7|4
1725551760000|2024-09-05 15:56:00|6873.1|6867.1|6873.1|6867.1|6873.1|6867.1|6873.1|6867.1|0
1725551770000|2024-09-05 15:56:10|6872.9|6866.9|6874.6|6866.6|6874.6|6866.9|6872.9|6866.6|0
1725551780000|2024-09-05 15:56:20|6875.2|6869.2|6875.2|6869.2|6875.2|6869.2|6875.2|6869.2|0
1725551790000|2024-09-05 15:56:30|6874.7|6866.7|6874.7|6866.7|6874.7|6866.7|6874.7|6866.7|2
1725551800000|2024-09-05 15:56:40|6874.5|6868.5|6875.1|6867.1|6875.1|6868.5|6874.5|6866.7|0
1725551820000|2024-09-05 15:57:00|6874.7|6866.7|6875.1|6867.1|6875.1|6868.5|6874.5|6866.7|0
1725551830000|2024-09-05 15:57:10|6874.4|6866.4|6874.4|6866.4|6874.4|6866.4|6874.4|6866.4|0
1725551840000|2024-09-05 15:57:20|6872.6|6866.6|6872.3|6866.3|6872.7|6866.7|6871.8|6865.8|11
1725551850000|2024-09-05 15:57:30|6871.7|6859.7|6869.5|6857.5|6871.7|6860.6|6868.6|6857.5|8
1725551860000|2024-09-05 15:57:40|6869.6|6857.6|6871.7|6865.7|6872|6865.7|6869.6|6857.6|11
1725551870000|2024-09-05 15:57:50|6871.6|6865.6|6868.3|6862.3|6871.6|6865.6|6868.3|6862.3|2
1725551880000|2024-09-05 15:58:00|6868.2|6862.2|6867.9|6855.9|6868.2|6862.2|6865.1|6855.9|3
1725551890000|2024-09-05 15:58:10|6858.6|6852.6|6859.2|6851.2|6860.7|6853.2|6857.4|6848.1|5
1725551900000|2024-09-05 15:58:20|6858.8|6850.8|6857.1|6851.1|6858.8|6851.1|6857.1|6850.8|2
1725551910000|2024-09-05 15:58:30|6856.1|6850.1|6851.3|6843.3|6856.1|6850.1|6850.5|6840.7|13
1725551920000|2024-09-05 15:58:40|6851.7|6843.7|6846.5|6840.5|6851.7|6843.9|6846.4|6840.4|9
1725551930000|2024-09-05 15:58:50|6847.1|6841.1|6845.7|6839.7|6848.3|6841.1|6845.7|6839.7|8
1725551940000|2024-09-05 15:59:00|6841.4|6833.4|6842.9|6830.9|6843.2|6833.5|6840.7|6830.9|8
1725551950000|2024-09-05 15:59:10|6843|6831|6844.1|6832.1|6846.2|6837|6843|6831|3
1725551960000|2024-09-05 15:59:20|6844.5|6832.5|6844.2|6836.2|6845.1|6836.2|6844.2|6832.5|2
1725551970000|2024-09-05 15:59:30|6839|6831|6839|6831|6839|6831|6839|6831|10
1725551980000|2024-09-05 15:59:40|6838.7|6830.7|6838.7|6830.7|6838.7|6830.7|6838.7|6830.7|0
1725551990000|2024-09-05 15:59:50|6838.3|6830.3|6838.3|6830.3|6838.3|6830.3|6838.3|6830.3|2
1725552010000|2024-09-05 16:00:10|6838|6830|6838|6830|6838|6830|6838|6830|0
1725552020000|2024-09-05 16:00:20|6838.1|6830.1|6844.7|6838.7|6844.7|6838.7|6838.1|6830.1|17
1725552030000|2024-09-05 16:00:30|6844.6|6838.6|6844.6|6838.6|6844.6|6838.6|6844.6|6838.6|0
1725552070000|2024-09-05 16:01:10|6845.1|6839.1|6844.7|6838.7|6845.1|6839.1|6844.7|6838.7|20
1725552080000|2024-09-05 16:01:20|6852|6840|6852|6840|6852|6842.8|6850.8|6840|1
1725552090000|2024-09-05 16:01:30|6851.9|6839.9|6852|6840|6852.3|6843.1|6849.4|6839.6|0
1725552100000|2024-09-05 16:01:40|6850.9|6842.9|6851.2|6843.2|6852.1|6843.2|6850.9|6840|0
1725552120000|2024-09-05 16:02:00|6851.4|6843.4|6851.4|6843.4|6851.4|6843.4|6851.4|6843.4|0
1725552130000|2024-09-05 16:02:10|6850.9|6842.9|6850.9|6842.9|6850.9|6842.9|6850.9|6842.9|0
1725552150000|2024-09-05 16:02:30|6851.1|6843.1|6852.4|6846.4|6852.4|6846.4|6850.9|6843.1|4
1725552160000|2024-09-05 16:02:40|6859.1|6851.1|6861.9|6849.9|6861.9|6855.3|6858.9|6849.9|18
1725552180000|2024-09-05 16:03:00|6861.6|6849.6|6861.6|6849.6|6861.6|6849.6|6861.6|6849.6|0
1725552190000|2024-09-05 16:03:10|6862.2|6850.2|6861.3|6855.3|6862.2|6855.4|6860.4|6850.2|1
1725552200000|2024-09-05 16:03:20|6861|6855|6860.4|6854.4|6861|6855|6860.4|6852.5|3
1725552210000|2024-09-05 16:03:30|6860.5|6854.5|6860.5|6854.5|6860.5|6854.5|6860.5|6854.5|0
1725552220000|2024-09-05 16:03:40|6860.7|6854.7|6860.7|6854.7|6860.7|6854.7|6860.7|6854.7|0
1725552280000|2024-09-05 16:04:40|6861.6|6855.6|6859.5|6847.5|6861.6|6855.6|6858.2|6846.2|7
1725552290000|2024-09-05 16:04:50|6860.1|6854.1|6859.7|6853.7|6860.1|6854.1|6859.1|6853.1|1
1725552300000|2024-09-05 16:05:00|6859.6|6847.6|6859.1|6851.1|6860.4|6851.1|6858.5|6846.5|0
1725552310000|2024-09-05 16:05:10|6859.5|6851.5|6859.5|6851.5|6859.5|6851.5|6859.5|6851.5|0
1725552320000|2024-09-05 16:05:20|6857|6849|6856.6|6848.6|6859|6849|6856.6|6847|0
1725552330000|2024-09-05 16:05:30|6855.8|6847.8|6855.3|6847.3|6855.8|6847.8|6855.3|6847.3|0
1725552350000|2024-09-05 16:05:50|6856.7|6848.7|6855.8|6847.8|6856.7|6848.7|6855.8|6847.8|0
1725552360000|2024-09-05 16:06:00|6856.6|6848.6|6856.6|6848.6|6856.6|6848.6|6856.6|6848.6|0
1725552370000|2024-09-05 16:06:10|6858.5|6850.5|6858.2|6850.2|6858.5|6850.8|6856.8|6850.2|0
1725552390000|2024-09-05 16:06:30|6872.3|6860.3|6871.3|6859.3|6876.1|6864.1|6870.8|6858.8|9
1725552400000|2024-09-05 16:06:40|6870.8|6862.8|6870.6|6862.6|6870.8|6862.8|6870.6|6862.6|0
1725552480000|2024-09-05 16:08:00|6870.3|6862.3|6869.7|6861.7|6870.3|6862.3|6869.7|6861.7|3
1725552490000|2024-09-05 16:08:10|6856.7|6848.7|6856|6848|6856.7|6848.7|6856|6848|10
1725552500000|2024-09-05 16:08:20|6859.5|6847.5|6859.2|6847.2|6859.7|6853.7|6857.6|6847.2|9
1725552510000|2024-09-05 16:08:30|6859|6847|6859.2|6851.2|6859.3|6853.2|6857.1|6846.7|3
1725552520000|2024-09-05 16:08:40|6859.7|6851.7|6859.7|6853.7|6860.1|6854.1|6859.1|6851.7|1
1725552530000|2024-09-05 16:08:50|6859.5|6853.5|6859|6851|6859.6|6853.6|6858.8|6850.8|20
1725552540000|2024-09-05 16:09:00|6858.8|6850.8|6860.4|6852.4|6860.4|6852.4|6858.8|6850.8|0
1725552550000|2024-09-05 16:09:10|6860.6|6852.6|6857.3|6851.3|6860.6|6852.6|6856.7|6850.7|0
1725552560000|2024-09-05 16:09:20|6856.6|6850.6|6859.9|6853.9|6859.9|6853.9|6856.5|6850.5|1
1725552570000|2024-09-05 16:09:30|||||||||3
1725552590000|2024-09-05 16:09:50|6857.5|6851.5|6858.4|6852.4|6858.7|6852.7|6857.5|6851.5|3
1725552600000|2024-09-05 16:10:00|6858.3|6850.3|6856.3|6850.3|6858.3|6850.9|6856.3|6850.3|1
1725552610000|2024-09-05 16:10:10|6855.8|6849.8|6858.3|6850.3|6858.3|6850.3|6855.8|6849.8|3
1725552650000|2024-09-05 16:10:50|6856.5|6850.5|6856.5|6850.5|6856.5|6850.5|6856.5|6850.5|0
1725552660000|2024-09-05 16:11:00|6856.3|6850.3|6858.6|6850.6|6858.8|6850.9|6856.3|6850.3|1
1725552670000|2024-09-05 16:11:10|6856.8|6850.8|6856.8|6850.8|6856.8|6850.8|6856.8|6850.8|0
1725552680000|2024-09-05 16:11:20|6854.6|6842.6|6849.2|6843.2|6854.6|6844|6849.2|6842.6|3
1725552690000|2024-09-05 16:11:30|6851.8|6843.8|6856.2|6848.2|6856.2|6848.2|6851.8|6843.8|1
1725552700000|2024-09-05 16:11:40|6856.4|6848.4|6856.8|6848.8|6858.2|6848.8|6856.4|6846.2|1
1725552720000|2024-09-05 16:12:00|6856.9|6848.9|6856.4|6848.4|6858.1|6848.9|6856.4|6846.1|0
1725552730000|2024-09-05 16:12:10|6856.5|6848.5|6856.5|6848.5|6856.5|6848.5|6856.5|6848.5|0
1725552740000|2024-09-05 16:12:20|6856.9|6844.9|6856.9|6844.9|6857.2|6845.2|6856.9|6844.9|0
1725552750000|2024-09-05 16:12:30|6857.4|6845.4|6855.7|6847.7|6857.4|6847.7|6855.7|6845.4|0
1725552760000|2024-09-05 16:12:40|6856.7|6844.7|6856.2|6844.2|6856.7|6844.7|6856.2|6844.2|0
1725552770000|2024-09-05 16:12:50|6856.8|6844.8|6856.8|6844.8|6856.8|6844.8|6856.8|6844.8|0
1725552800000|2024-09-05 16:13:20|6855.5|6843.5|6855.5|6843.5|6855.5|6843.5|6855.5|6843.5|0
1725552840000|2024-09-05 16:14:00|6854.8|6842.8|6849.4|6843.4|6854.8|6843.4|6849.4|6842.8|0
1725552850000|2024-09-05 16:14:10|6849.3|6843.3|6850.4|6838.4|6850.4|6843.3|6849.3|6838.4|3
1725552870000|2024-09-05 16:14:30|6849.6|6837.6|6849.6|6837.6|6849.6|6837.6|6849.6|6837.6|0
1725552880000|2024-09-05 16:14:40|6849.5|6837.5|6849.5|6837.5|6849.5|6837.5|6849.5|6837.5|0
1725552900000|2024-09-05 16:15:00|6849.6|6837.6|6849.5|6837.5|6850|6838|6849.5|6837.5|0
1725552910000|2024-09-05 16:15:10|6850.1|6838.1|6854.6|6842.6|6854.6|6842.6|6850.1|6838.1|7
1725552930000|2024-09-05 16:15:30|6854.4|6842.4|6855.7|6847.7|6856.7|6848.7|6854.4|6842.4|2
1725552940000|2024-09-05 16:15:40|6856.5|6850.5|6856.6|6850.6|6856.6|6850.6|6856.5|6850.5|0
1725552980000|2024-09-05 16:16:20|||||||||3
1725553000000|2024-09-05 16:16:40|6859.8|6851.8|6859.8|6851.8|6859.8|6851.8|6859.8|6851.8|5
1725553010000|2024-09-05 16:16:50|6859.9|6851.9|6859.9|6851.9|6859.9|6851.9|6859.3|6851.3|1
1725553030000|2024-09-05 16:17:10|6859.3|6853.3|6859.3|6853.3|6859.3|6853.3|6859.3|6853.3|1
1725553040000|2024-09-05 16:17:20|6858.5|6852.5|6853.9|6847.9|6858.5|6852.5|6853.8|6847.8|4
1725553050000|2024-09-05 16:17:30|6851.8|6839.8|6851.7|6839.7|6851.8|6839.8|6850.3|6838.3|2
1725553080000|2024-09-05 16:18:00|6848.5|6840.5|6851.7|6839.7|6851.7|6842|6848.5|6839.3|0
1725553100000|2024-09-05 16:18:20|6849.3|6841.3|6851.7|6839.7|6851.7|6841.3|6849.3|6839.7|0
1725553140000|2024-09-05 16:19:00|6851.6|6839.6|6859.5|6847.5|6859.5|6848.9|6850.4|6839.6|1
1725553160000|2024-09-05 16:19:20|6855|6849|6855|6849|6855|6849|6855|6849|0
1725553170000|2024-09-05 16:19:30|6854.9|6848.9|6854.9|6848.9|6854.9|6848.9|6854.9|6848.9|0
1725553180000|2024-09-05 16:19:40|6854|6848|6856.8|6848.8|6856.8|6848.8|6854|6848|1
1725553190000|2024-09-05 16:19:50|6856.4|6848.4|6859.9|6853.9|6859.9|6853.9|6855.8|6848.4|1
1725553230000|2024-09-05 16:20:30|6859.3|6853.3|6858.1|6846.1|6859.3|6853.3|6857.1|6846.1|3
1725553280000|2024-09-05 16:21:20|6857.4|6845.4|6857.4|6845.4|6857.4|6845.4|6857.4|6845.4|3
1725553290000|2024-09-05 16:21:30|6857.3|6845.3|6853.9|6841.9|6857.3|6845.3|6852.6|6841.9|0
1725553300000|2024-09-05 16:21:40|6851.1|6843.1|6851.1|6843.1|6851.1|6843.1|6851.1|6843.1|0
1725553310000|2024-09-05 16:21:50|6851|6843|6850.7|6838.7|6851|6843|6850.3|6838.3|2
1725553320000|2024-09-05 16:22:00|6850.4|6838.4|6850.4|6838.4|6850.4|6838.4|6850.4|6838.4|0
1725553350000|2024-09-05 16:22:30|6850.3|6842.3|6850.3|6842.3|6850.3|6842.3|6850.3|6842.3|0
1725553380000|2024-09-05 16:23:00|6849.7|6843.7|6851.5|6839.5|6851.5|6843.7|6849.7|6839.5|0
1725553390000|2024-09-05 16:23:10|6851.4|6839.4|6851.4|6839.4|6851.4|6839.4|6851.4|6839.4|0
1725553410000|2024-09-05 16:23:30|6849.9|6841.9|6850.4|6842.4|6850.4|6843.8|6849.8|6841.9|0
1725553440000|2024-09-05 16:24:00|6849.8|6843.8|6849.4|6843.4|6850.4|6843.8|6849.4|6842.4|2
1725553450000|2024-09-05 16:24:10|6849.8|6843.8|6855.1|6849.1|6855.4|6849.1|6849.8|6843.8|1
1725553490000|2024-09-05 16:24:50|6861.1|6851.6|6859.6|6851.6|6861.1|6851.6|6859.6|6851.6|4
1725553500000|2024-09-05 16:25:00|6857.9|6851.9|6859.4|6851.4|6859.4|6851.9|6857.9|6851.4|0
1725553510000|2024-09-05 16:25:10|6859.7|6851.7|6859.1|6853.1|6859.7|6853.1|6859.1|6851.7|0
1725553540000|2024-09-05 16:25:40|6860|6854|6860.9|6848.9|6860.9|6854|6858.6|6847.9|4
1725553550000|2024-09-05 16:25:50|6859.9|6851.9|6859.9|6851.9|6859.9|6851.9|6859.9|6851.9|0
1725553560000|2024-09-05 16:26:00|6860.4|6848.4|6859.7|6851.7|6860.4|6851.7|6858.3|6848.4|1
1725553570000|2024-09-05 16:26:10|6859.6|6851.6|6859.6|6851.6|6859.6|6851.6|6859.6|6851.6|0
1725553590000|2024-09-05 16:26:30|6859.8|6851.8|6859.8|6851.8|6859.8|6851.8|6859.8|6851.8|0
1725553600000|2024-09-05 16:26:40|6859.7|6851.7|6859.7|6851.7|6859.7|6851.7|6859.7|6851.7|1
1725553620000|2024-09-05 16:27:00|6859|6851|6858.7|6850.7|6860|6852|6855.6|6849.6|8
1725553640000|2024-09-05 16:27:20|6859.1|6851.1|6859.1|6851.1|6859.7|6851.7|6859.1|6851.1|1
1725553650000|2024-09-05 16:27:30|6858.7|6850.7|6859.1|6851.1|6859.1|6851.1|6858.7|6850.7|0
1725553660000|2024-09-05 16:27:40|6859.7|6851.7|6859.1|6853.1|6859.7|6853.1|6859.1|6851.7|0
1725553670000|2024-09-05 16:27:50|6859.4|6853.4|6859.4|6853.4|6859.4|6853.4|6859.4|6853.4|1
1725553680000|2024-09-05 16:28:00|6860|6852|6859.8|6851.8|6860|6853.8|6859.4|6851.8|2
1725553690000|2024-09-05 16:28:10|6858.2|6852.2|6857.7|6849.7|6858.3|6852.2|6857.1|6849.1|27
1725553700000|2024-09-05 16:28:20|6857.3|6849.3|6856.9|6848.9|6857.5|6849.5|6856.9|6848.9|1
1725553710000|2024-09-05 16:28:30|6856.5|6848.5|6856.6|6850.6|6857.7|6851.3|6856.5|6848.5|14
1725553720000|2024-09-05 16:28:40|6857.3|6851.3|6857.9|6851.9|6858.1|6852.1|6857.1|6851.1|4
1725553730000|2024-09-05 16:28:50|6857.7|6851.7|6858|6852|6858.1|6852.1|6857.7|6851.7|8
1725553740000|2024-09-05 16:29:00|6858.1|6852.1|6855.7|6847.7|6858.1|6852.1|6855.7|6847.7|2
1725553750000|2024-09-05 16:29:10|6856.6|6850.6|6857.4|6849.4|6857.4|6851.4|6856.6|6849.4|1
1725553760000|2024-09-05 16:29:20|6856|6850|6857.3|6849.3|6857.3|6850|6856|6849.3|0
1725553770000|2024-09-05 16:29:30|6857.4|6849.4|6857.4|6849.4|6857.4|6849.4|6857.4|6849.4|0
1725553790000|2024-09-05 16:29:50|6855.4||6857.4||6857.4||6855.4||1
1725553800000|2024-09-05 16:30:00|6857|6851|6862|6854|6866.8|6860.8|6857|6849.6|2
1725553810000|2024-09-05 16:30:10|6865.3|6853.3|6866.6|6858.6|6866.6|6858.6|6865|6853.3|0
1725553820000|2024-09-05 16:30:20|6864.8|6858.8|6862.5|6854.5|6864.8|6858.8|6862.5|6854.5|1
1725553830000|2024-09-05 16:30:30|6862.4|6854.4|6866.8|6854.8|6866.8|6854.9|6860.2|6854.2|1
1725553840000|2024-09-05 16:30:40|6865.3|6857.3|6866.6|6854.6|6866.6|6857.5|6865.3|6854.6|0
1725553860000|2024-09-05 16:31:00|6866.2|6854.2|6866.2|6854.2|6866.2|6854.2|6866.2|6854.2|0
1725553870000|2024-09-05 16:31:10|6866.6|6858.6|6864.2|6856.2|6867.2|6860.3|6863.8|6855.2|3
1725553880000|2024-09-05 16:31:20|6863.8|6855.8|6863.3|6855.3|6863.8|6855.8|6863.3|6855.3|0
1725553890000|2024-09-05 16:31:30|6861.5|6855.5|6867.4|6855.4|6867.4|6855.5|6861.4|6855.4|4
1725553900000|2024-09-05 16:31:40|6866.7|6858.7|6866.3|6858.3|6866.7|6858.7|6866.3|6858.3|0
1725553920000|2024-09-05 16:32:00|6865.8|6857.8|6865.8|6857.8|6865.8|6857.8|6865.8|6857.8|0
1725553930000|2024-09-05 16:32:10|6866|6858|6866|6858|6866|6858|6866|6858|0
1725553990000|2024-09-05 16:33:10|6865.9|6857.9|6865.4|6853.4|6865.9|6857.9|6862.9|6853.4|4
1725554000000|2024-09-05 16:33:20|6866|6854|6866.4|6854.4|6866.7|6854.7|6866|6854|1
1725554020000|2024-09-05 16:33:40|6864.7|6856.7|6864.7|6856.7|6864.7|6856.7|6864.7|6856.7|0
1725554040000|2024-09-05 16:34:00|6865.2|6857.2|6865.2|6857.2|6865.2|6857.2|6865.2|6857.2|0
1725554050000|2024-09-05 16:34:10|6866.8|6854.8|6864.8|6856.8|6866.8|6857.6|6864.8|6854.8|0
1725554070000|2024-09-05 16:34:30|6865.7|6857.7|6864.5|6856.5|6866.5|6857.7|6863.7|6854.5|1
1725554080000|2024-09-05 16:34:40|6864.1|6856.1|6864.1|6856.1|6864.1|6856.1|6864.1|6856.1|0
1725554090000|2024-09-05 16:34:50|6865.3|6853.3|6864|6856|6865.3|6856|6864|6853.3|0
1725554100000|2024-09-05 16:35:00|6865.6|6853.6|6864.5|6856.5|6865.6|6856.5|6864|6853.6|0
1725554110000|2024-09-05 16:35:10|6864.2|6858.2|6864.2|6858.2|6864.2|6858.2|6864.2|6858.2|0
1725554120000|2024-09-05 16:35:20|6864.6|6858.6|6865.3|6859.3|6865.3|6859.3|6864.6|6858.6|2
1725554130000|2024-09-05 16:35:30|6865.7|6859.7|6865.8|6859.8|6865.8|6859.8|6865.7|6859.7|0
1725554140000|2024-09-05 16:35:40|6866.8|6860.8|6872.4|6864.4|6872.4|6864.4|6866.8|6860.8|4
1725554150000|2024-09-05 16:35:50|6880.3|6868.3|6876.6|6868.6|6880.3|6872.8|6876.6|6866.6|2
1725554160000|2024-09-05 16:36:00|6877|6869|6876.8|6864.8|6878.5|6869|6876.4|6864.4|0
1725554170000|2024-09-05 16:36:10|6876.7|6864.7|6873.9|6865.9|6876.7|6865.9|6873.9|6864.7|0
1725554180000|2024-09-05 16:36:20|6877.2|6865.2|6881|6873|6882.3|6873|6874.9|6865.2|4
1725554190000|2024-09-05 16:36:30|6881.2|6873.2|6883.4|6871.4|6885.2|6877.6|6881|6871.4|2
1725554200000|2024-09-05 16:36:40|6883.2|6871.2|6883.2|6871.2|6883.6|6871.6|6883.2|6871.2|0
1725554210000|2024-09-05 16:36:50|6877.2|6869.8|6878.2|6872.2|6879.1|6873.1|6876.8|6869.8|0
1725554220000|2024-09-05 16:37:00|6876.7|6868.7|6876.7|6868.7|6876.7|6868.7|6876.7|6868.7|2
1725554230000|2024-09-05 16:37:10|6876.5|6868.5|6876.5|6868.5|6876.5|6868.5|6876.5|6868.5|0
1725554240000|2024-09-05 16:37:20|6878.2|6866.2|6878.2|6866.2|6878.2|6866.2|6878.2|6866.2|0
1725554250000|2024-09-05 16:37:30|6878|6866|6878|6866|6878|6866.8|6874.8|6864.1|1
1725554270000|2024-09-05 16:37:50|6877.8|6869.8|6878.2|6870.2|6878.2|6870.2|6877.8|6869.8|1
1725554280000|2024-09-05 16:38:00|6877.5|6865.5|6876.8|6864.8|6877.5|6865.5|6876.8|6864.8|0
1725554310000|2024-09-05 16:38:30|6877.4|6865.4|6877.4|6865.4|6877.4|6865.4|6877.4|6865.4|0
1725554340000|2024-09-05 16:39:00|6877.5|6869.5|6878.3|6870.3|6878.3|6870.3|6877.5|6869.5|0
1725554350000|2024-09-05 16:39:10|6879.3|6867.3|6877.4|6869.4|6879.3|6869.7|6877.4|6867|0
1725554360000|2024-09-05 16:39:20|6879|6867|6879|6867|6879|6869.4|6877.4|6867|0
1725554370000|2024-09-05 16:39:30|6877.8|6869.8|6878.4|6870.4|6878.4|6872.2|6877.8|6869.8|0
1725554380000|2024-09-05 16:39:40|6878|6870|6881.9|6873.9|6884.6|6873.9|6878|6870|1
1725554390000|2024-09-05 16:39:50|6882.1|6874.1|6883.9|6875.9|6883.9|6875.9|6882.1|6874.1|1
1725554400000|2024-09-05 16:40:00|6886.2|6874.2|6884.2|6876.2|6886.2|6878|6884.2|6874.2|0
1725554410000|2024-09-05 16:40:10|6886.1|6878.1|6892.1|6880.1|6892.5|6880.5|6886.1|6878.1|3
1725554430000|2024-09-05 16:40:30|6890.8|6882.8|6888.7|6880.7|6891.2|6883.2|6888.7|6880.7|6
1725554440000|2024-09-05 16:40:40|6888.3|6880.3|6886.8|6878.8|6888.3|6882|6885.3|6878.8|4
1725554460000|2024-09-05 16:41:00|6885.7|6877.7|6876.2|6864.2|6885.7|6877.7|6873.5|6864.2|10
1725554470000|2024-09-05 16:41:10|6878.2|6866.2|6878.6|6866.6|6879|6867|6876.9|6864.9|0
1725554480000|2024-09-05 16:41:20|6879.4|6867.4|6879.8|6867.8|6879.8|6867.8|6879.4|6867.4|0
1725554490000|2024-09-05 16:41:30|6877.4|6865.4|6878.1|6866.1|6878.5|6866.5|6877.4|6865.4|2
1725554500000|2024-09-05 16:41:40|6876.6|6864.6|6879.9|6867.9|6879.9|6867.9|6876.6|6864.6|1
1725554510000|2024-09-05 16:41:50|6878.1|6866.1|6878.1|6866.1|6878.1|6866.1|6878.1|6866.1|0
1725554530000|2024-09-05 16:42:10|6878.9|6866.9|6877.8|6865.8|6878.9|6866.9|6876.6|6864.6|0
1725554540000|2024-09-05 16:42:20|6876.7|6864.7|6877|6865|6877|6865|6876.7|6864.7|0
1725554550000|2024-09-05 16:42:30|6876.6|6864.6|6874|6862|6876.6|6864.6|6873.6|6861.6|1
1725554560000|2024-09-05 16:42:40|6875.5|6863.5|6874.7|6862.7|6875.5|6863.5|6874.7|6862.7|0
1725554590000|2024-09-05 16:43:10|6874.6|6862.6|6869.7|6863.7|6874.6|6863.7|6869.7|6862.6|0
1725554600000|2024-09-05 16:43:20|6869.6|6863.6|6873.6|6861.6|6873.6|6863.6|6865.6|6858.3|6
1725554610000|2024-09-05 16:43:30|6873.2|6861.2|6870.6|6862.6|6873.2|6862.6|6870.6|6861.2|0
1725554620000|2024-09-05 16:43:40|6870.2|6862.2|6875|6867|6875|6867|6870.2|6862.2|3
1725554660000|2024-09-05 16:44:20|6874.7|6866.7|6870.6|6858.6|6874.7|6866.7|6870.2|6858.2|2
1725554670000|2024-09-05 16:44:30|6870.7|6858.7|6865.4|6859.4|6870.7|6859.4|6865.4|6858.7|0
1725554680000|2024-09-05 16:44:40|6865.2|6859.2|6865.2|6859.2|6865.2|6859.2|6865.2|6859.2|0
1725554690000|2024-09-05 16:44:50|6865.3|6859.3|6862.8|6856.8|6865.3|6859.3|6862.8|6856.8|6
1725554700000|2024-09-05 16:45:00|6863|6857|6863|6857|6863|6857|6863|6857|0
1725554730000|2024-09-05 16:45:30|6863.5|6857.5|6870|6858|6870|6858|6863.5|6857.5|1
1725554740000|2024-09-05 16:45:40|6870.8|6858.8|6870.8|6858.8|6870.8|6858.8|6870.8|6858.8|3
1725554750000|2024-09-05 16:45:50|6870.4|6858.4|6867.8|6855.8|6870.8|6858.8|6867.3|6855.3|0
1725554760000|2024-09-05 16:46:00|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|0
1725554770000|2024-09-05 16:46:10|6868.2|6856.2|6870.4|6862.4|6870.9|6862.9|6868.2|6856.2|2
1725554790000|2024-09-05 16:46:30|6870.5|6862.5|6870.5|6862.5|6870.5|6862.5|6870.5|6862.5|0
1725554800000|2024-09-05 16:46:40|6869.4|6857.4|6869.4|6857.4|6869.4|6857.4|6869.4|6857.4|2
1725554820000|2024-09-05 16:47:00|6869|6857|6869|6857|6869|6857|6869|6857|0
1725554830000|2024-09-05 16:47:10|6868.9|6856.9|6868.9|6856.9|6868.9|6856.9|6868.9|6856.9|0
1725554840000|2024-09-05 16:47:20|6867.3|6859.3|6868.5|6856.5|6868.5|6859.3|6867.3|6856.5|0
1725554860000|2024-09-05 16:47:40|6868.3|6856.3|6868.3|6856.3|6868.3|6856.3|6868.3|6856.3|0
1725554880000|2024-09-05 16:48:00|6868.6|6856.6|6868.6|6856.6|6868.6|6856.6|6868.6|6856.6|0
1725554890000|2024-09-05 16:48:10|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|0
1725554920000|2024-09-05 16:48:40|6865.6|6857.6|6865.6|6857.6|6865.6|6857.6|6865.6|6857.6|0
1725554950000|2024-09-05 16:49:10|6866|6858|6866|6858|6866|6858|6866|6858|0
1725554980000|2024-09-05 16:49:40|6864.4|6856.4|6862.8|6854.8|6864.4|6856.4|6862.8|6854.8|2
1725554990000|2024-09-05 16:49:50|6863.1|6855.1|6863.1|6855.1|6863.1|6855.1|6863.1|6855.1|1
1725555010000|2024-09-05 16:50:10|6863.3|6855.3|6863.3|6855.3|6863.3|6855.3|6863.3|6855.3|0
1725555020000|2024-09-05 16:50:20|6861.6|6855.6|6861.5|6855.5|6861.6|6855.6|6861.5|6855.5|0
1725555040000|2024-09-05 16:50:40|6861.8|6855.8|6865.5|6857.5|6865.5|6857.5|6861.4|6855.4|3
1725555060000|2024-09-05 16:51:00|6865.9|6857.9|6865.4|6857.4|6865.9|6857.9|6865.4|6857.4|0
1725555070000|2024-09-05 16:51:10|6865.5|6857.5|6865.5|6857.5|6865.5|6857.5|6865.5|6857.5|0
1725555090000|2024-09-05 16:51:30|6868.4|6862.4|6867.6|6859.6|6869.9|6863.6|6866.8|6857.1|7
1725555100000|2024-09-05 16:51:40|6869.2|6857.2|6868.4|6856.4|6869.2|6857.2|6868.3|6856.3|0
1725555110000|2024-09-05 16:51:50|6867.1|6855.1|6867.9|6855.9|6867.9|6857.5|6862|6855.1|1
1725555120000|2024-09-05 16:52:00|6871|6859|6870.9|6858.9|6872|6861.8|6868|6858.9|0
1725555130000|2024-09-05 16:52:10|6871.1|6859.1|6871.1|6859.1|6871.1|6859.1|6871.1|6859.1|0
1725555140000|2024-09-05 16:52:20|6871.4|6859.4|6871|6859|6871.4|6859.4|6871|6859|0
1725555150000|2024-09-05 16:52:30|6870.9|6858.9|6870.9|6858.9|6870.9|6858.9|6870.9|6858.9|0
1725555160000|2024-09-05 16:52:40|6867.9|6859.9|6870.9|6858.9|6870.9|6859.9|6867.9|6858.9|0
1725555180000|2024-09-05 16:53:00|6871.1|6859.1|6870.7|6858.7|6871.1|6860.6|6868.6|6858.7|1
1725555190000|2024-09-05 16:53:10|6868.3|6860.3|6868.3|6860.3|6868.3|6860.3|6868.3|6860.3|0
1725555200000|2024-09-05 16:53:20|6870.7|6858.7|6870.7|6858.7|6870.7|6858.7|6870.7|6858.7|0
1725555210000|2024-09-05 16:53:30|6870.8|6858.8|6870.8|6858.8|6870.8|6858.8|6870.8|6858.8|0
1725555220000|2024-09-05 16:53:40|6870.6|6858.6|6870.6|6858.6|6870.6|6858.6|6870.6|6858.6|0
1725555240000|2024-09-05 16:54:00|6867.8|6859.8|6861.5|6855.5|6867.8|6859.8|6861.5|6854.8|2
1725555250000|2024-09-05 16:54:10|6861.4|6855.4|6862.4|6854.4|6862.8|6855.4|6861.4|6854.4|0
1725555260000|2024-09-05 16:54:20|6867.9|6855.9|6868.7|6856.7|6868.7|6856.7|6867.9|6855.9|0
1725555270000|2024-09-05 16:54:30|6869|6857|6869.1|6857.1|6870.2|6858.2|6869|6857|0
1725555280000|2024-09-05 16:54:40|6867.8|6855.8|6867.9|6855.9|6867.9|6855.9|6867.8|6855.8|0
1725555300000|2024-09-05 16:55:00|6865.1|6857.1|6870.3|6858.3|6870.8|6858.8|6862.6|6856.6|15
1725555310000|2024-09-05 16:55:10|6871|6859|6870|6864|6871|6864|6865|6858.5|3
1725555330000|2024-09-05 16:55:30|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|6869.9|6863.9|0
1725555350000|2024-09-05 16:55:50|6869.4|6863.4|6868.3|6860.3|6869.6|6863.4|6868.1|6857.6|1
1725555360000|2024-09-05 16:56:00|6868.5|6860.5|6866.4|6858.4|6868.5|6860.5|6866.4|6858.4|0
1725555370000|2024-09-05 16:56:10|6868.6|6860.6|6867|6859|6868.6|6860.6|6867|6859|0
1725555380000|2024-09-05 16:56:20|6866.6|6858.6|6868.1|6860.1|6869.8|6860.1|6866.6|6857.8|0
1725555390000|2024-09-05 16:56:30|6868.2|6860.2|6866.6|6858.6|6868.2|6860.2|6866.6|6858.6|0
1725555400000|2024-09-05 16:56:40|6868.2|6860.2|6868.2|6860.2|6868.2|6860.2|6868.2|6860.2|0
1725555410000|2024-09-05 16:56:50|6867.7|6859.7|6869.6|6857.6|6869.6|6860.1|6867|6857.6|0
1725555420000|2024-09-05 16:57:00|6869.7|6857.7|6869.7|6857.7|6869.7|6858.9|6866.9|6857.5|0
1725555440000|2024-09-05 16:57:20|6867|6859|6867|6859|6867|6859|6867|6859|0
1725555450000|2024-09-05 16:57:30|6869.7|6857.7|6868.3|6860.3|6869.7|6860.3|6868.3|6857.7|0
1725555460000|2024-09-05 16:57:40|6870|6858|6868|6860|6870|6860.3|6868|6858|0
1725555480000|2024-09-05 16:58:00|6868.3|6860.3|6868.3|6860.3|6868.3|6860.3|6868.3|6860.3|0
1725555490000|2024-09-05 16:58:10|6868.5|6860.5|6868.5|6860.5|6868.5|6860.5|6868.5|6860.5|0
1725555510000|2024-09-05 16:58:30|6868.4|6860.4|6868.4|6860.4|6868.4|6860.4|6868.4|6860.4|1
1725555520000|2024-09-05 16:58:40|6868.6|6860.6|6871.7|6859.7|6871.7|6861.3|6868.6|6859.7|5
1725555530000|2024-09-05 16:58:50|6869.3|6861.3|6869.3|6861.3|6871.7|6861.3|6869.3|6859.7|0
1725555540000|2024-09-05 16:59:00|6867.3|6860.9|6864|6856|6867.3|6860.9|6864|6856|5
1725555550000|2024-09-05 16:59:10|6863.3|6855.3|6871.8|6859.8|6871.8|6860.1|6863.3|6855.3|2
1725555570000|2024-09-05 16:59:30|6872|6860|6868.4|6860.4|6872|6860.7|6868.4|6858.7|0
1725555580000|2024-09-05 16:59:40|6868.3|6860.3|6868.3|6860.3|6868.3|6860.3|6868.3|6860.3|0
1725555590000|2024-09-05 16:59:50|6869.4|6861.4|6872|6860|6872|6861.7|6869.4|6859.4|0
1725555600000|2024-09-05 17:00:00|6866.3|6860.3|6864.4|6852.4|6866.3|6860.3|6859.4|6852.4|4
1725555610000|2024-09-05 17:00:10|6864.2|6852.2|6858.6|6852.6|6864.2|6855.4|6858.6|6852.2|7
1725555640000|2024-09-05 17:00:40|6858.2|6852.2|6858.2|6852.2|6858.2|6852.2|6858.2|6852.2|0
1725555650000|2024-09-05 17:00:50|6858.1|6852.1|6858.2|6852.2|6858.2|6852.2|6857.7|6851.7|2
1725555660000|2024-09-05 17:01:00|6865.3|6853.3|6860.8|6854.8|6865.3|6856.5|6860|6853.3|6
1725555670000|2024-09-05 17:01:10|6860.4|6854.4|6861|6855|6861|6855|6860.4|6854.4|0
1725555690000|2024-09-05 17:01:30|6861.1|6855.1|6867.2|6859.2|6867.2|6859.2|6860.1|6854.1|8
1725555700000|2024-09-05 17:01:40|6870.3|6858.3|6869.6|6857.6|6870.3|6859.2|6867.2|6857.6|2
1725555720000|2024-09-05 17:02:00|6866.8|6858.8|6866.8|6858.8|6867.2|6859.2|6866.8|6858.8|1
1725555750000|2024-09-05 17:02:30|6866.7|6858.7|6866.7|6858.7|6866.8|6858.8|6866.4|6858.4|1
1725555760000|2024-09-05 17:02:40|6865.2|6859.2|6865.2|6859.2|6865.2|6859.2|6865.2|6859.2|0
1725555770000|2024-09-05 17:02:50|6867.9|6855.9|6865.7|6857.7|6867.9|6858.5|6864.9|6855.9|1
1725555780000|2024-09-05 17:03:00|6866.9|6858.9|6865.7|6857.7|6866.9|6858.9|6865.7|6857.7|1
1725555800000|2024-09-05 17:03:20|6863.5|6857.5|6863.7|6857.7|6863.7|6857.7|6863.5|6857.5|5
1725555810000|2024-09-05 17:03:30|6865.5|6857.5|6865.5|6857.5|6865.5|6857.5|6865.5|6857.5|0
1725555820000|2024-09-05 17:03:40|||||||||1
1725555830000|2024-09-05 17:03:50|6863.3|6857.3|6865.3|6857.3|6865.3|6857.3|6863.3|6857.3|0
1725555840000|2024-09-05 17:04:00|6863.9|6857.9|6860.5|6854.5|6865.1|6857.9|6860.5|6854.5|2
1725555850000|2024-09-05 17:04:10|6860.6|6854.6|6860.6|6854.6|6860.6|6854.6|6860.6|6854.6|0
1725555870000|2024-09-05 17:04:30|6860.7|6854.7|6865.2|6859.2|6869|6859.2|6859.4|6853.2|4
1725555880000|2024-09-05 17:04:40|6865.3|6859.3|6865.3|6859.3|6865.3|6859.3|6865.3|6859.3|0
1725555890000|2024-09-05 17:04:50|6868.6|6860.6|6873.2|6865.2|6873.7|6865.2|6868.6|6860.6|2
1725555900000|2024-09-05 17:05:00|6873.3|6865.3|6873.3|6865.3|6875.8|6865.4|6869.4|6859.8|6
1725555910000|2024-09-05 17:05:10|6871.8|6863.8|6875.1|6863.1|6875.3|6866.3|6871.8|6863|1
1725555920000|2024-09-05 17:05:20|6872.7|6860.7|6872.9|6860.9|6872.9|6863.3|6871.3|6860.7|0
1725555940000|2024-09-05 17:05:40|6869.7|6861.7|6870.6|6858.6|6871.7|6861.7|6868.2|6858.6|0
1725555950000|2024-09-05 17:05:50|6869|6857|6868.9|6856.9|6869|6859.4|6867.4|6856|0
1725555970000|2024-09-05 17:06:10|6867.4|6859.4|6866.5|6858.5|6867.4|6859.4|6866.5|6858.5|0
1725555980000|2024-09-05 17:06:20|6866|6858|6865.9|6857.9|6866.3|6858.3|6865.9|6857.9|0
1725555990000|2024-09-05 17:06:30|6866.4|6858.4|6866.4|6858.4|6866.4|6858.4|6866.4|6858.4|0
1725556000000|2024-09-05 17:06:40|6866.6|6858.6|6865|6857|6868.1|6860.4|6863|6855.9|4
1725556030000|2024-09-05 17:07:10|6863.3|6857.3|6865.1|6857.1|6865.1|6857.3|6863.3|6857.1|2
1725556050000|2024-09-05 17:07:30|6863.3|6857.3|6863.3|6857.3|6863.3|6857.3|6863.3|6857.3|0
1725556070000|2024-09-05 17:07:50|6863.4|6857.4|6865.5|6859.5|6865.9|6859.7|6863.2|6857.2|3
1725556080000|2024-09-05 17:08:00|6865.4|6859.4|6865|6859|6865.4|6859.4|6865|6859|0
1725556090000|2024-09-05 17:08:10|6865.1|6859.1|6865.1|6859.1|6865.1|6859.1|6865.1|6859.1|0
1725556100000|2024-09-05 17:08:20|6869.7|6861.7|6872.2|6860.2|6872.2|6861.8|6869.7|6860.1|0
1725556110000|2024-09-05 17:08:30|6873|6865|6870.1|6862.1|6875.4|6865|6869.6|6859.8|3
1725556120000|2024-09-05 17:08:40|6870.8|6862.8|6871.1|6863.1|6871.1|6865.1|6870.8|6862.8|2
1725556130000|2024-09-05 17:08:50|6871.6|6859.6|6871.6|6859.6|6871.6|6859.6|6871.6|6859.6|1
1725556180000|2024-09-05 17:09:40|6870.9|6858.9|6869.9|6857.9|6870.9|6858.9|6869.9|6857.9|0
1725556190000|2024-09-05 17:09:50|6870.9|6862.9|6871.6|6859.6|6872.4|6862.9|6870|6859.6|2
1725556200000|2024-09-05 17:10:00|6870|6858|6866.6|6858.6|6870|6859.6|6866.6|6858|2
1725556220000|2024-09-05 17:10:20|6865.3|6859.3|6865.3|6859.3|6865.3|6859.3|6865.3|6859.3|0
1725556250000|2024-09-05 17:10:50|6865.1|6859.1|6865.1|6859.1|6865.5|6859.5|6865|6859|1
1725556260000|2024-09-05 17:11:00|6864.7|6858.7|6866.6|6860.6|6866.6|6860.6|6864.6|6858.6|4
1725556270000|2024-09-05 17:11:10|6866.8|6858.8|6866.1|6860.1|6866.8|6860.1|6866.1|6858.2|0
1725556290000|2024-09-05 17:11:30|||||||||1
1725556330000|2024-09-05 17:12:10|6873|6861|6870.7|6862.7|6874.1|6866.1|6868|6860|9
1725556340000|2024-09-05 17:12:20|6874.4|6862.4|6874.4|6862.4|6874.4|6862.4|6874.4|6862.4|0
1725556370000|2024-09-05 17:12:50|6871.6|6863.6|6871.6|6863.6|6871.6|6863.6|6871.6|6863.6|0
1725556390000|2024-09-05 17:13:10|6872.1|6864.1|6872.2|6864.2|6872.2|6864.2|6872.1|6864.1|0
1725556400000|2024-09-05 17:13:20|6871.8|6863.8|6872.2|6864.2|6872.2|6864.2|6871.8|6863.8|0
1725556430000|2024-09-05 17:13:50|6871.8|6863.8|6871.8|6863.8|6871.8|6863.8|6871.8|6863.8|0
1725556440000|2024-09-05 17:14:00|6870.4|6864.4|6871.8|6863.8|6871.8|6864.4|6870.4|6863.8|0
1725556490000|2024-09-05 17:14:50|6871.9|6863.9|6873.4|6867.4|6873.4|6867.4|6871.7|6863.9|3
1725556500000|2024-09-05 17:15:00|6873.2|6865.2|6871.3|6863.3|6873.6|6865.6|6869.4|6861.6|4
1725556510000|2024-09-05 17:15:10|6872.1|6864.1|6871.7|6863.7|6872.1|6864.1|6871.3|6863.3|0
1725556520000|2024-09-05 17:15:20|6871.8|6863.8|6873.4|6867.4|6874.5|6868.5|6871.8|6863.8|2
1725556530000|2024-09-05 17:15:30|6873|6867|6873|6867|6873|6867|6873|6867|0
1725556540000|2024-09-05 17:15:40|6873.3|6867.3|6868.2|6860.2|6873.3|6867.3|6868.2|6858.9|4
1725556550000|2024-09-05 17:15:50|6867.2|6859.2|6868.8|6860.8|6869.8|6860.8|6867.2|6857.4|0
1725556580000|2024-09-05 17:16:20|6869.4|6857.4|6866.6|6858.6|6869.4|6858.6|6866.6|6857.4|1
1725556590000|2024-09-05 17:16:30|6863.9|6857.9|6867.9|6855.9|6867.9|6857.9|6863.9|6855.9|2
1725556600000|2024-09-05 17:16:40|6865.7|6857.7|6865.7|6857.7|6865.7|6857.7|6865.7|6857.7|0
1725556610000|2024-09-05 17:16:50|6866.1|6858.1|6866.1|6858.1|6866.1|6858.1|6866.1|6858.1|0
1725556640000|2024-09-05 17:17:20|6865.7|6857.7|6865.7|6857.7|6865.7|6857.7|6865.7|6857.7|0
1725556650000|2024-09-05 17:17:30|6865.5|6857.5|6865.5|6857.5|6865.5|6857.5|6865.5|6857.5|0
1725556660000|2024-09-05 17:17:40|6868.3|6856.3|6865.5|6857.5|6868.3|6857.5|6865.5|6856.3|0
1725556670000|2024-09-05 17:17:50|6869.5|6863.5|6874.1|6866.1|6874.1|6866.1|6869.5|6863.5|4
1725556680000|2024-09-05 17:18:00|6874|6866|6873.8|6867.8|6874|6867.8|6872.6|6866|0
1725556690000|2024-09-05 17:18:10|6873.5|6867.5|6882|6870|6882|6870|6873.5|6867.5|1
1725556700000|2024-09-05 17:18:20|6881.5|6869.5|6877.2|6869.2|6881.5|6869.5|6877.2|6868.2|0
1725556710000|2024-09-05 17:18:30|6877.3|6869.3|6875|6867|6877.3|6869.3|6873.2|6866.3|1
1725556720000|2024-09-05 17:18:40|6874.9|6866.9|6874.9|6866.9|6874.9|6866.9|6874.9|6866.9|0
1725556730000|2024-09-05 17:18:50|6874.7|6868.7|6874.7|6868.7|6874.7|6868.7|6874.7|6868.7|0
1725556740000|2024-09-05 17:19:00|6874.9|6868.9|6876.1|6870.1|6876.2|6870.2|6874.9|6868.9|1
1725556750000|2024-09-05 17:19:10|6877|6871|6883.1|6871.1|6885.1|6876.1|6877|6868.4|6
1725556760000|2024-09-05 17:19:20|6884.2|6872.2|6883.2|6871.2|6884.2|6872.2|6883.2|6871.2|0
1725556770000|2024-09-05 17:19:30|6880.4|6872.4|6880.4|6872.4|6880.4|6872.4|6880.4|6872.4|1
1725556800000|2024-09-05 17:20:00|6882.9|6870.9|6879.5|6871.5|6882.9|6871.7|6879.5|6870.9|1
1725556810000|2024-09-05 17:20:10|6878.9|6872.9|6879|6873|6879|6873|6878.9|6872.9|0
1725556830000|2024-09-05 17:20:30|6879.2|6873.2|6879.2|6873.2|6879.2|6873.2|6879.2|6873.2|0
1725556840000|2024-09-05 17:20:40|6879.1|6873.1|6879.1|6873.1|6879.1|6873.1|6879.1|6873.1|1
1725556850000|2024-09-05 17:20:50|||||||||1
1725556860000|2024-09-05 17:21:00|6879|6873|6882.7|6874.7|6882.7|6874.7|6879|6873|1
1725556870000|2024-09-05 17:21:10|6882.8|6874.8|6882.8|6874.8|6882.8|6875|6881|6874.8|0
1725556880000|2024-09-05 17:21:20|6883.1|6875.1|6879.4|6871.4|6883.1|6875.1|6879.4|6871.4|3
1725556900000|2024-09-05 17:21:40|6882.2|6870.2|6883.8|6875.8|6884.2|6875.8|6880.6|6870.2|14
1725556910000|2024-09-05 17:21:50|6883.4|6875.4|6883.3|6871.3|6883.8|6875.8|6880|6871.3|1
1725556920000|2024-09-05 17:22:00|6881.8|6873.8|6884.3|6872.3|6885.9|6875.5|6881.8|6872.3|0
1725556930000|2024-09-05 17:22:10|6881.3|6873.3|6884.2|6872.2|6885.1|6875.8|6881.3|6872.2|0
1725556940000|2024-09-05 17:22:20|6881.8|6873.8|6883.3|6875.3|6885|6875.3|6881.8|6871.4|0
1725556950000|2024-09-05 17:22:30|6883.7|6875.7|6883.3|6875.3|6883.7|6875.7|6882.9|6874.9|0
1725556960000|2024-09-05 17:22:40|6883.7|6875.7|6883.7|6875.7|6883.7|6875.7|6883.7|6875.7|0
1725556970000|2024-09-05 17:22:50|6883.3|6875.3|6888|6880|6888|6880|6883.3|6875.3|3
1725556980000|2024-09-05 17:23:00|6887.6|6879.6|6888|6880|6888|6880|6887.6|6879.6|1
1725557000000|2024-09-05 17:23:20|6887.8|6879.8|6886.3|6878.3|6887.8|6879.8|6886.3|6878.3|2
1725557030000|2024-09-05 17:23:50|6883.9|6877.9|6882.4|6876.4|6883.9|6877.9|6882.4|6876.4|3
1725557040000|2024-09-05 17:24:00|6886.9|6874.9|6884.9|6876.9|6886.9|6876.9|6884.9|6874.9|0
1725557050000|2024-09-05 17:24:10|6887.3|6875.3|6886.1|6880.1|6887.3|6880.1|6885.3|6875.3|0
1725557060000|2024-09-05 17:24:20|6884.9|6878.9|6884.9|6878.9|6884.9|6878.9|6884.9|6878.9|2
1725557070000|2024-09-05 17:24:30|6885.7|6879.7|6884.9|6878.9|6885.8|6879.8|6884.9|6878.9|1
1725557080000|2024-09-05 17:24:40|6881.9|6875.9|6883.5|6877.5|6884.2|6877.5|6881.9|6875.9|6
1725557090000|2024-09-05 17:24:50|6884.2|6876.2|6884.2|6876.2|6884.2|6876.2|6884.2|6876.2|0
1725557100000|2024-09-05 17:25:00|6883.9|6875.9|6873.8|6865.8|6883.9|6875.9|6873.8|6864.5|4
1725557110000|2024-09-05 17:25:10|6872.2|6866.2|6863.3|6857.3|6872.2|6866.2|6863.3|6856.7|8
1725557120000|2024-09-05 17:25:20|6864.5|6858.5|6867.3|6859.3|6869|6859.3|6864.5|6856.8|2
1725557130000|2024-09-05 17:25:30|6867.8|6859.8|6867.1|6859.1|6868.7|6859.8|6863.2|6856|4
1725557140000|2024-09-05 17:25:40|6865.2|6859.2|6860.8|6852.8|6865.2|6859.2|6858.6|6852.6|4
1725557150000|2024-09-05 17:25:50|6859.4|6853.4|6860|6854|6860.5|6854.5|6858.8|6852.8|0
1725557160000|2024-09-05 17:26:00|6859.9|6853.9|6858.2|6852.2|6859.9|6853.9|6858.2|6852.2|4
1725557170000|2024-09-05 17:26:10|6858.1|6852.1|6859.3|6853.3|6859.3|6853.3|6857.8|6851.8|5
1725557180000|2024-09-05 17:26:20|6859.4|6853.4|6859.3|6853.3|6859.4|6853.4|6859.3|6853.3|1
1725557190000|2024-09-05 17:26:30|6859.1|6853.1|6858.3|6852.3|6859.1|6853.1|6858.2|6852.2|3
1725557200000|2024-09-05 17:26:40|6858.2|6852.2|6854.3|6846.3|6858.2|6852.2|6849.4|6843.1|8
1725557210000|2024-09-05 17:26:50|6855.5|6843.5|6855.1|6843.1|6855.5|6844.5|6850.5|6843.1|3
1725557220000|2024-09-05 17:27:00|6855.5|6843.5|6852.2|6844.2|6855.5|6844.2|6852.2|6842.7|1
1725557230000|2024-09-05 17:27:10|6852.3|6844.3|6852.3|6844.3|6852.3|6844.3|6852.3|6844.3|2
1725557240000|2024-09-05 17:27:20|6852.7|6844.7|6850.3|6844.3|6852.7|6844.9|6850.3|6844.3|0
1725557250000|2024-09-05 17:27:30|6850.7|6844.7|6853.3|6847.3|6853.3|6847.3|6850.7|6844.7|5
1725557260000|2024-09-05 17:27:40|6853.1|6847.1|6851.9|6845.9|6853.1|6847.1|6851.9|6845.9|3
1725557280000|2024-09-05 17:28:00|6850.9|6844.9|6852.3|6840.3|6852.3|6846|6842.6|6832.7|4
1725557290000|2024-09-05 17:28:10|6852.2|6840.2|6851.9|6839.9|6852.2|6845.3|6851.1|6839.1|3
1725557300000|2024-09-05 17:28:20|6849|6841|6848.6|6840.6|6849|6841|6848.6|6840.6|0
1725557310000|2024-09-05 17:28:30|6848.4|6840.4|6848|6840|6848.4|6840.6|6846.6|6835.1|18
1725557320000|2024-09-05 17:28:40|6846.7|6838.7|6850.5|6844.5|6852.8|6845.4|6846.7|6837|3
1725557330000|2024-09-05 17:28:50|6851|6843|6850.6|6838.6|6852.3|6843.6|6849.4|6838.6|1
1725557340000|2024-09-05 17:29:00|6850.5|6838.5|6849.8|6841.8|6850.5|6841.8|6845.9|6838.1|2
1725557350000|2024-09-05 17:29:10|6848.8|6842.8|6850.1|6838.1|6850.3|6844.3|6847.7|6838.1|9
1725557360000|2024-09-05 17:29:20|6850.2|6838.2|6847.3|6841.3|6850.2|6841.3|6847.3|6838.2|15
1725557370000|2024-09-05 17:29:30|6847.1|6841.1|6848.7|6836.7|6848.7|6841.7|6847.1|6836.4|21
1725557380000|2024-09-05 17:29:40|6849.2|6843.2|6848.9|6842.9|6849.3|6843.3|6848.9|6842.9|2
1725557390000|2024-09-05 17:29:50|6854.5|6842.5|6853.4|6841.4|6854.6|6844.4|6849.8|6841.4|12
1725612300000|2024-09-06 08:45:00|6884.1|6872.1|6888.7|6876.7|6898.4|6886.4|6867.8|6855.8|13
1725612310000|2024-09-06 08:45:10|6890.8|6878.8|6877.2|6865.2|6890.8|6878.8|6877.2|6865.2|2
1725612320000|2024-09-06 08:45:20|6876.8|6864.8|6876|6864|6876.8|6864.8|6874.2|6862.2|3
1725612330000|2024-09-06 08:45:30|6874|6862|6861.1|6849.1|6874|6862|6860.7|6848.7|3
1725612340000|2024-09-06 08:45:40|6860.2|6848.2|6860.3|6848.3|6860.5|6848.5|6860|6848|2
1725612350000|2024-09-06 08:45:50|6863.8|6851.8|6874.5|6862.5|6874.5|6862.5|6863.8|6851.8|6
1725612360000|2024-09-06 08:46:00|6875.1|6863.1|6880.7|6868.7|6880.7|6868.7|6875.1|6863.1|3
1725612370000|2024-09-06 08:46:10|6875.1|6863.1|6872.8|6860.8|6879|6867|6872.8|6860.8|4
1725612380000|2024-09-06 08:46:20|6872.1|6860.1|6861.1|6849.1|6872.1|6860.1|6861.1|6849.1|10
1725612390000|2024-09-06 08:46:30|6860.9|6848.9|6860.1|6848.1|6861|6849|6860.1|6848.1|0
1725612400000|2024-09-06 08:46:40|6860.2|6848.2|6860.5|6848.5|6860.5|6848.5|6853.5|6845.5|5
1725612410000|2024-09-06 08:46:50|6860.4|6848.4|6862.1|6850.1|6862.1|6850.1|6860.4|6848.4|2
1725612420000|2024-09-06 08:47:00|6862|6850|6859.9|6847.9|6862|6850|6859.9|6847.9|0
1725612430000|2024-09-06 08:47:10|6859.8|6847.8|6860.8|6848.8|6860.8|6848.8|6859.8|6847.8|2
1725612440000|2024-09-06 08:47:20|6860.9|6848.9|6879.8|6867.8|6880.1|6868.1|6860.9|6848.9|5
1725612450000|2024-09-06 08:47:30|6879.9|6867.9|6888.1|6876.1|6890.1|6878.1|6875.4|6863.4|12
1725612460000|2024-09-06 08:47:40|6890|6878|6888.4|6876.4|6890.1|6878.1|6886.5|6874.5|3
1725612470000|2024-09-06 08:47:50|6886.4|6874.4|6885|6873|6887.7|6875.7|6885|6873|1
1725612480000|2024-09-06 08:48:00|6884.8|6872.8|6888|6876|6889.5|6877.5|6884.7|6872.7|1
1725612490000|2024-09-06 08:48:10|6887.2|6875.2|6884.1|6872.1|6887.2|6875.2|6884.1|6872.1|0
1725612500000|2024-09-06 08:48:20|6883.6|6871.6|6884.9|6872.9|6884.9|6872.9|6883.6|6871.6|0
1725612510000|2024-09-06 08:48:30|6885|6873|6885|6873|6885|6873|6885|6873|0
1725612530000|2024-09-06 08:48:50|6884.5|6872.5|6884.7|6872.7|6884.7|6872.7|6883.9|6871.9|1
1725612540000|2024-09-06 08:49:00|6888.2|6876.2|6883.1|6871.1|6888.2|6876.2|6883.1|6871.1|1
1725612550000|2024-09-06 08:49:10|6880.7|6868.7|6879.2|6867.2|6880.7|6868.7|6879.2|6867.2|1
1725612560000|2024-09-06 08:49:20|6879.5|6867.5|6879.1|6867.1|6879.5|6867.5|6879.1|6867.1|0
1725612580000|2024-09-06 08:49:40|6868.5|6856.5|6868.8|6856.8|6868.8|6856.8|6868.1|6856.1|1
1725612590000|2024-09-06 08:49:50|6869.2|6857.2|6869.3|6857.3|6870.7|6858.7|6869.2|6857.2|1
1725612600000|2024-09-06 08:50:00|6870.5|6858.5|6871.6|6859.6|6871.6|6859.6|6870.5|6858.5|0
1725612610000|2024-09-06 08:50:10|6872.4|6860.4|6872.4|6860.4|6872.4|6860.4|6872.4|6860.4|0
1725612620000|2024-09-06 08:50:20|6871.6|6859.6|6878.7|6866.7|6880.7|6868.7|6871.6|6859.6|2
1725612630000|2024-09-06 08:50:30|6879.5|6867.5|6880.7|6868.7|6880.7|6868.7|6879.1|6867.1|0
1725612640000|2024-09-06 08:50:40|6883.8|6871.8|6885.5|6873.5|6885.8|6873.8|6883.8|6871.8|0
1725612650000|2024-09-06 08:50:50|6885.1|6873.1|6885.1|6873.1|6885.1|6873.1|6885.1|6873.1|1
1725612660000|2024-09-06 08:51:00|6883.9|6871.9|6884.4|6872.4|6884.4|6872.4|6883.9|6871.9|0
1725612670000|2024-09-06 08:51:10|6884.3|6872.3|6884.3|6872.3|6884.3|6872.3|6884.3|6872.3|0
1725612680000|2024-09-06 08:51:20|6885.8|6873.8|6886.2|6874.2|6886.2|6874.2|6884.9|6872.9|1
1725612690000|2024-09-06 08:51:30|6885.8|6873.8|6886.2|6874.2|6886.2|6874.2|6885.8|6873.8|0
1725612700000|2024-09-06 08:51:40|6885.4|6873.4|6870.2|6858.2|6885.4|6873.4|6870.2|6858.2|3
1725612710000|2024-09-06 08:51:50|6870.4|6858.4|6873.8|6861.8|6875.5|6863.5|6870.1|6858.1|0
1725612720000|2024-09-06 08:52:00|6875.6|6863.6|6876.1|6864.1|6877|6865|6875.1|6863.1|0
1725612730000|2024-09-06 08:52:10|6877.1|6865.1|6877.1|6865.1|6877.1|6865.1|6877.1|6865.1|0
1725612740000|2024-09-06 08:52:20|6877.4|6865.4|6884.4|6872.4|6885.1|6873.1|6877.3|6865.3|1
1725612750000|2024-09-06 08:52:30|6885.4|6873.4|6886.4|6874.4|6886.8|6874.8|6885.4|6873.4|1
1725612760000|2024-09-06 08:52:40|6887.4|6875.4|6894.6|6882.6|6894.6|6882.6|6887.4|6875.4|1
1725612770000|2024-09-06 08:52:50|6895.4|6883.4|6896.4|6884.4|6896.4|6884.4|6894.6|6882.6|0
1725612780000|2024-09-06 08:53:00|6896.5|6884.5|6890|6878|6896.5|6884.5|6889.7|6877.7|0
1725612790000|2024-09-06 08:53:10|6889.7|6877.7|6889.5|6877.5|6889.7|6877.7|6889.5|6877.5|0
1725612820000|2024-09-06 08:53:40|6889.4|6877.4|6888.9|6876.9|6889.4|6877.4|6888.9|6876.9|1
1725612830000|2024-09-06 08:53:50|6888.8|6880.8|6888.8|6880.8|6888.8|6880.8|6888.8|6880.8|0
1725612840000|2024-09-06 08:54:00|6889.1|6881.1|6889.1|6881.1|6889.1|6881.1|6889.1|6881.1|0
1725612860000|2024-09-06 08:54:20|6888.1|6876.1|6890.6|6878.6|6890.8|6881.7|6888|6876|4
1725612870000|2024-09-06 08:54:30|6891.1|6879.1|6895.5|6883.5|6895.5|6883.5|6891.1|6879.1|1
1725612880000|2024-09-06 08:54:40|6898.6|6886.6|6900.5|6888.5|6900.5|6888.5|6898.6|6886.6|3
1725612890000|2024-09-06 08:54:50|6901.7|6889.7|6903.8|6891.8|6904|6892|6901.7|6889.7|2
1725612900000|2024-09-06 08:55:00|6903.1|6891.1|6902.6|6890.6|6903.8|6891.8|6902.3|6890.3|4
1725612910000|2024-09-06 08:55:10|6903.1|6891.1|6903.1|6891.1|6903.1|6891.1|6903.1|6891.1|0
1725612920000|2024-09-06 08:55:20|6901.1|6889.1|6900.8|6888.8|6902.5|6890.5|6900.6|6888.6|0
1725612930000|2024-09-06 08:55:30|6900.6|6888.6|6898.7|6886.7|6901|6889|6898.3|6886.3|0
1725612940000|2024-09-06 08:55:40|6899.2|6887.2|6901.6|6889.6|6901.6|6889.6|6899.2|6887.2|0
1725612950000|2024-09-06 08:55:50|6902.6|6890.6|6902.6|6890.6|6902.6|6890.6|6902.6|6890.6|0
1725612960000|2024-09-06 08:56:00|6901.8|6889.8|6902.7|6890.7|6902.7|6890.7|6901.6|6889.6|0
1725612980000|2024-09-06 08:56:20|6903.9|6891.9|6905.4|6893.4|6905.4|6896|6903.9|6891.9|4
1725612990000|2024-09-06 08:56:30|6905.8|6893.8|6905.7|6893.7|6905.8|6893.8|6905.7|6893.7|0
1725613010000|2024-09-06 08:56:50|6909.5|6897.5|6903.2|6891.2|6909.9|6897.9|6903.2|6891.2|2
1725613020000|2024-09-06 08:57:00|6903.4|6891.4|6903.9|6891.9|6904.8|6892.8|6902.3|6890.3|1
1725613030000|2024-09-06 08:57:10|6904.3|6892.3|6905.6|6893.6|6906.2|6894.2|6904.3|6892.3|0
1725613040000|2024-09-06 08:57:20|6904|6892|6894.9|6882.9|6904|6892|6894.9|6882.9|1
1725613050000|2024-09-06 08:57:30|6899.2|6887.2|6900.2|6888.2|6900.6|6888.6|6899.2|6887.2|0
1725613060000|2024-09-06 08:57:40|6899.7|6887.7|6901.4|6889.4|6901.4|6889.4|6899.7|6887.7|0
1725613070000|2024-09-06 08:57:50|6902.4|6890.4|6903.8|6891.8|6904.2|6892.2|6902.4|6890.4|0
1725613080000|2024-09-06 08:58:00|6901.5|6889.5|6904.8|6892.8|6905.2|6893.2|6901.5|6889.5|0
1725613090000|2024-09-06 08:58:10|6904.9|6892.9|6904.9|6892.9|6905.3|6893.3|6904.9|6892.9|0
1725613100000|2024-09-06 08:58:20|6904.1|6892.1|6904.5|6898.5|6905.7|6898.5|6904.1|6892.1|0
1725613110000|2024-09-06 08:58:30|6912|6900|6914.5|6902.5|6914.9|6902.9|6910.5|6898.5|1
1725613120000|2024-09-06 08:58:40|6913.1|6901.1|6910.5|6898.5|6914|6905.6|6910.5|6898.5|0
1725613130000|2024-09-06 08:58:50|6910.9|6898.9|6913.7|6901.7|6914.9|6902.9|6910.5|6898.5|3
1725613140000|2024-09-06 08:59:00|6913.5|6901.5|6911|6899|6913.5|6901.5|6911|6899|0
1725613150000|2024-09-06 08:59:10|6908.5|6896.5|6908.6|6896.6|6909.7|6897.7|6907.7|6895.7|1
1725613160000|2024-09-06 08:59:20|6909|6897|6922.7|6910.7|6922.7|6910.7|6909|6897|6
1725613170000|2024-09-06 08:59:30|6924.3|6912.3|6923.9|6911.9|6924.3|6912.3|6923.9|6911.9|0
1725613180000|2024-09-06 08:59:40|6925.3|6913.3|6920.3|6908.3|6925.7|6913.7|6915.6|6903.6|3
1725613190000|2024-09-06 08:59:50|6924.4|6912.4|6925.5|6913.5|6925.5|6913.5|6924.3|6912.3|5
1725613200000|2024-09-06 09:00:00|6925.1|6913.1|6910.8|6898.8|6925.1|6913.1|6910.8|6898.8|2
1725613210000|2024-09-06 09:00:10|6910.3|6898.3|6922.4|6910.4|6922.4|6910.4|6910.3|6898.3|2
1725613220000|2024-09-06 09:00:20|6922.6|6910.6|6922.6|6910.6|6923.1|6911.1|6922.6|6910.6|0
1725613230000|2024-09-06 09:00:30|6923|6911|6923.1|6911.1|6923.1|6911.1|6922.7|6910.7|0
1725613240000|2024-09-06 09:00:40|6921.5|6909.5|6923.9|6915.9|6925.5|6915.9|6921.5|6909.5|3
1725613250000|2024-09-06 09:00:50|6923.5|6911.5|6924.4|6912.4|6924.4|6912.4|6922.7|6910.7|1
1725613260000|2024-09-06 09:01:00|6923.8|6911.8|6921.6|6909.6|6924.2|6912.2|6921.6|6909.6|3
1725613270000|2024-09-06 09:01:10|6921.5|6909.5|6924.7|6912.7|6925.9|6916.3|6921.5|6909.5|5
1725613280000|2024-09-06 09:01:20|6925.9|6913.9|6921.4|6909.4|6925.9|6913.9|6921.4|6909.4|1
1725613290000|2024-09-06 09:01:30|6921.2|6909.2|6921.8|6909.8|6921.8|6909.8|6920|6908|0
1725613300000|2024-09-06 09:01:40|6920.7|6908.7|6920.3|6908.3|6921.3|6909.3|6920.3|6908.3|0
1725613320000|2024-09-06 09:02:00|6921.5|6909.5|6920.1|6912.1|6921.5|6912.6|6920.1|6909.5|2
1725613330000|2024-09-06 09:02:10|6920.6|6912.6|6920.4|6912.4|6920.6|6912.6|6920.3|6912.3|0
1725613340000|2024-09-06 09:02:20|6920.8|6912.8|6924.6|6916.6|6924.6|6916.6|6916|6909|2
1725613350000|2024-09-06 09:02:30|6928.2|6920.2|6928.2|6920.2|6928.2|6920.2|6928.2|6920.2|3
1725613360000|2024-09-06 09:02:40|6928.5|6920.5|6934.4|6928.4|6936|6928.4|6928.5|6920.5|3
1725613370000|2024-09-06 09:02:50|6934.3|6928.3|6934.4|6926.4|6935.6|6928.3|6930.9|6923.4|4
1725613380000|2024-09-06 09:03:00|6935|6927|6934.5|6926.5|6935.7|6927|6934.4|6922.4|3
1725613390000|2024-09-06 09:03:10|6950|6938|6956.2|6950.2|6956.2|6950.2|6950|6938|36
1725613400000|2024-09-06 09:03:20|6957.5|6945.5|6958.9|6946.9|6959.2|6947.2|6955.4|6943.4|8
1725613410000|2024-09-06 09:03:30|6958.6|6946.6|6958|6946|6958.9|6948|6956|6944.8|2
1725613420000|2024-09-06 09:03:40|6958.1|6946.1|6956|6948|6958.1|6948.5|6955.1|6946.1|1
1725613430000|2024-09-06 09:03:50|6955.5|6949.5|6955.5|6949.5|6955.5|6949.5|6955.5|6949.5|0
1725613440000|2024-09-06 09:04:00|6955.3|6947.3|6958|6946|6958|6947.3|6954.1|6942.1|4
1725613450000|2024-09-06 09:04:10|6958.1|6946.1|6953.6|6941.6|6958.1|6946.1|6953.3|6941.3|1
1725613460000|2024-09-06 09:04:20|6952.9|6940.9|6952.6|6940.6|6952.9|6940.9|6952.6|6940.6|0
1725613470000|2024-09-06 09:04:30|6952.5|6940.5|6926.4|6914.4|6952.5|6940.5|6926.1|6914.1|14
1725613480000|2024-09-06 09:04:40|6927.4|6915.4|6929.9|6917.9|6931.3|6920.5|6922.7|6913.2|2
1725613490000|2024-09-06 09:04:50|6928.4|6920.4|6922.1|6910.1|6930.1|6920.9|6919.6|6910|3
1725613500000|2024-09-06 09:05:00|6922.2|6910.2|6925.2|6913.2|6925.2|6913.2|6917.3|6908.2|7
1725613510000|2024-09-06 09:05:10|6923|6911|6924.5|6912.5|6924.8|6912.8|6921.8|6909.8|2
1725613520000|2024-09-06 09:05:20|6923.3|6911.3|6928.8|6916.8|6928.8|6916.8|6923.3|6911.3|0
1725613530000|2024-09-06 09:05:30|6927.4|6919.4|6950.3|6938.3|6950.7|6938.7|6927.4|6919.4|7
1725613540000|2024-09-06 09:05:40|6950.7|6938.7|6951.5|6939.5|6951.5|6939.5|6950.5|6938.5|1
1725613550000|2024-09-06 09:05:50|6947.6|6939.6|6949.5|6937.5|6950.3|6939.6|6947.5|6937.5|2
1725613560000|2024-09-06 09:06:00|6950.3|6938.3|6942.3|6930.3|6950.3|6939.5|6941|6929|7
1725613570000|2024-09-06 09:06:10|6941.9|6929.9|6929.2|6917.2|6942.3|6930.3|6928.4|6916.4|1
1725613580000|2024-09-06 09:06:20|6928.4|6920.4|6929.5|6917.5|6929.5|6920.4|6928.4|6917.5|0
1725613590000|2024-09-06 09:06:30|6929.6|6917.6|6926.6|6914.6|6929.6|6920.4|6926.6|6914.6|0
1725613600000|2024-09-06 09:06:40|6925.3|6913.3|6924.1|6912.1|6925.3|6913.3|6924.1|6912.1|1
1725613610000|2024-09-06 09:06:50|6925.5|6913.5|6928.1|6916.1|6928.8|6916.8|6924.5|6912.5|2
1725613620000|2024-09-06 09:07:00|6927.3|6915.3|6926.9|6914.9|6929.6|6917.6|6926.9|6914.9|0
1725613630000|2024-09-06 09:07:10|6926.1|6914.1|6927.8|6919.8|6931.9|6919.9|6925.3|6913.3|2
1725613640000|2024-09-06 09:07:20|6928|6920|6926.6|6914.6|6932.4|6920.4|6926.6|6914.6|2
1725613650000|2024-09-06 09:07:30|6927.8|6915.8|6931.7|6919.7|6931.7|6919.7|6927.8|6915.8|0
1725613660000|2024-09-06 09:07:40|6930.4|6918.4|6928.4|6916.4|6930.4|6918.4|6928|6916|0
1725613670000|2024-09-06 09:07:50|6928.6|6916.6|6928.4|6916.4|6928.6|6916.6|6928.4|6916.4|0
1725613680000|2024-09-06 09:08:00|6928.6|6916.6|6928.1|6916.1|6928.6|6916.6|6927.5|6915.5|0
1725613690000|2024-09-06 09:08:10|6928.3|6916.3|6929.8|6917.8|6929.8|6917.8|6928.3|6916.3|0
1725613700000|2024-09-06 09:08:20|6930.5|6918.5|6930.5|6918.5|6930.5|6918.5|6930.5|6918.5|0
1725613710000|2024-09-06 09:08:30|6931.6|6919.6|6932.7|6920.7|6932.7|6920.7|6931.6|6919.6|0
1725613720000|2024-09-06 09:08:40|6933.1|6921.1|6934.7|6922.7|6934.7|6922.7|6933.1|6921.1|1
1725613730000|2024-09-06 09:08:50|6933.9|6921.9|6934.7|6922.7|6935.1|6923.1|6933.7|6921.7|0
1725613740000|2024-09-06 09:09:00|6935.7|6923.7|6942.5|6930.5|6943.7|6931.7|6933.1|6921.1|1
1725613750000|2024-09-06 09:09:10|6943.8|6931.8|6943.8|6931.8|6943.8|6931.8|6943.8|6931.8|0
1725613760000|2024-09-06 09:09:20|6942.5|6930.5|6945|6933|6945.8|6933.8|6942.3|6930.3|1
1725613770000|2024-09-06 09:09:30|6945.8|6933.8|6942.3|6930.3|6945.8|6933.8|6941.3|6929.3|0
1725613780000|2024-09-06 09:09:40|6941.3|6929.3|6941.3|6929.3|6942.3|6930.3|6941.3|6929.3|0
1725613790000|2024-09-06 09:09:50|6940.6|6928.6|6941.6|6929.6|6941.6|6929.6|6940.6|6928.6|0
1725613800000|2024-09-06 09:10:00|6942.3|6930.3|6940.6|6928.6|6942.3|6930.3|6940.6|6928.6|0
1725613810000|2024-09-06 09:10:10|6940.2|6928.2|6929.3|6917.3|6941.5|6929.5|6929.3|6917.3|1
1725613820000|2024-09-06 09:10:20|6927.6|6915.6|6927.6|6915.6|6927.6|6915.6|6927.6|6915.6|0
1725613830000|2024-09-06 09:10:30|6928|6916|6928|6916|6928|6916|6928|6916|0
1725613840000|2024-09-06 09:10:40|6930.3|6918.3|6926.2|6914.2|6931.6|6919.6|6926.2|6914.2|1
1725613850000|2024-09-06 09:10:50|6928.1|6916.1|6925.7|6913.7|6929.9|6917.9|6925.7|6913.7|1
1725613860000|2024-09-06 09:11:00|6925.2|6913.2|6925.2|6913.2|6925.2|6913.2|6925.2|6913.2|0
1725613870000|2024-09-06 09:11:10|6925.6|6913.6|6922.7|6914.7|6925.7|6914.7|6922.7|6913.6|0
1725613900000|2024-09-06 09:11:40|6926.6|6914.6|6926.8|6914.8|6926.8|6914.8|6926.6|6914.6|0
1725613910000|2024-09-06 09:11:50|6927.9|6915.9|6930.4|6918.4|6930.4|6918.4|6927.8|6915.8|1
1725613920000|2024-09-06 09:12:00|6931.2|6919.2|6938.5|6926.5|6938.5|6926.5|6930.4|6918.4|3
1725613930000|2024-09-06 09:12:10|6940.8|6928.8|6938|6930|6942.1|6930.1|6937.5|6928.8|2
1725613940000|2024-09-06 09:12:20|6940.8|6928.8|6940.8|6928.8|6940.8|6928.8|6940.8|6928.8|0
1725613950000|2024-09-06 09:12:30|6941|6929|6937.9|6929.9|6941|6929.9|6937.9|6929|0
1725613960000|2024-09-06 09:12:40|6940.5|6928.5|6937.9|6929.9|6940.5|6930.1|6937.9|6928.5|1
1725613970000|2024-09-06 09:12:50|6933.8|6921.8|6934.2|6922.2|6934.2|6922.2|6932.9|6920.9|2
1725613980000|2024-09-06 09:13:00|6935|6923|6935.2|6923.2|6935.2|6923.2|6935|6923|0
1725613990000|2024-09-06 09:13:10|6934.9|6922.9|6929|6917|6934.9|6922.9|6926.7|6914.7|6
1725614000000|2024-09-06 09:13:20|6929.4|6917.4|6944.2|6932.2|6944.2|6932.2|6929.4|6917.4|8
1725614010000|2024-09-06 09:13:30|6944.9|6932.9|6945.9|6933.9|6945.9|6933.9|6944|6932|0
1725614020000|2024-09-06 09:13:40|6945.8|6933.8|6947.2|6935.2|6947.2|6935.2|6945.8|6933.8|0
1725614030000|2024-09-06 09:13:50|6946.8|6934.8|6947.5|6935.5|6947.6|6935.6|6946.8|6934.8|0
1725614040000|2024-09-06 09:14:00|6947.9|6935.9|6948.4|6936.4|6948.4|6936.4|6947.9|6935.9|0
1725614050000|2024-09-06 09:14:10|6951.2|6943.2|6951|6939|6953|6943.6|6950.7|6938.7|4
1725614060000|2024-09-06 09:14:20|6951.7|6939.7|6951.3|6939.3|6951.7|6939.7|6951.3|6939.3|1
1725614080000|2024-09-06 09:14:40|6950.6|6938.6|6936.2|6930.2|6950.6|6938.6|6936|6928|2
1725614090000|2024-09-06 09:14:50|6942.1|6930.1|6940.8|6932.8|6942.1|6932.8|6940.8|6930.1|1
1725614100000|2024-09-06 09:15:00|6941|6933|6946.7|6934.7|6946.7|6934.7|6941|6930.1|1
1725614110000|2024-09-06 09:15:10|6947.1|6935.1|6943.5|6931.5|6947.1|6935.1|6941.6|6929.6|1
1725614120000|2024-09-06 09:15:20|6945.4|6933.4|6938.6|6926.6|6946.2|6934.2|6937|6926.6|0
1725614130000|2024-09-06 09:15:30|6938.5|6926.5|6935.1|6923.1|6938.5|6926.5|6932|6920|1
1725614150000|2024-09-06 09:15:50|6934.3|6922.3|6937.3|6925.3|6937.3|6925.3|6933.1|6921.1|0
1725614160000|2024-09-06 09:16:00|6937.2|6925.2|6932.4|6920.4|6937.3|6925.3|6931.1|6919.1|2
1725614170000|2024-09-06 09:16:10|6932.7|6920.7|6936.8|6924.8|6938.2|6926.2|6932.2|6920.2|1
1725614180000|2024-09-06 09:16:20|6935.3|6923.3|6938.3|6926.3|6938.6|6928.7|6935.3|6923.3|0
1725614200000|2024-09-06 09:16:40|6937.2|6925.2|6937.9|6925.9|6937.9|6925.9|6937.2|6925.2|0
1725614210000|2024-09-06 09:16:50|6937.7|6925.7|6938.1|6926.1|6938.1|6926.1|6937.3|6925.3|0
1725614220000|2024-09-06 09:17:00|6935.6|6927.6|6935.3|6927.3|6935.6|6927.6|6935.3|6927.3|0
1725614230000|2024-09-06 09:17:10|6934|6926|6929.7|6921.7|6934|6926|6929.7|6918.9|1
1725614270000|2024-09-06 09:17:50|6928.2|6922.2|6920.4|6908.4|6928.2|6922.2|6919.7|6907.7|2
1725614280000|2024-09-06 09:18:00|6920|6908|6922.4|6910.4|6924.9|6915.3|6919|6907|1
1725614290000|2024-09-06 09:18:10|6923.8|6911.8|6922.5|6910.5|6924.2|6912.2|6922.2|6910.2|2
1725614300000|2024-09-06 09:18:20|6922.9|6910.9|6936.1|6924.1|6936.1|6924.1|6922.9|6910.9|1
1725614310000|2024-09-06 09:18:30|6935.7|6923.7|6935.4|6923.4|6936.2|6924.2|6933.5|6921.5|0
1725614320000|2024-09-06 09:18:40|6937.4|6925.4|6936|6924|6937.4|6925.4|6935.3|6923.3|0
1725614330000|2024-09-06 09:18:50|6936.4|6928.4|6943.6|6931.6|6943.6|6931.6|6936.4|6925.2|1
1725614340000|2024-09-06 09:19:00|6944.4|6932.4|6946.9|6934.9|6946.9|6934.9|6942.8|6932.4|1
1725614350000|2024-09-06 09:19:10|6950.1|6938.1|6950.2|6938.2|6950.3|6938.3|6949.9|6937.9|0
1725614360000|2024-09-06 09:19:20|6950.3|6938.3|6941.9|6929.9|6950.3|6938.3|6941.5|6929.5|1
1725614370000|2024-09-06 09:19:30|6939.9|6927.9|6937.3|6925.3|6939.9|6927.9|6937.3|6925.3|0
1725614380000|2024-09-06 09:19:40|6937.6|6925.6|6938.1|6926.1|6939|6927|6937.6|6925.6|0
1725614390000|2024-09-06 09:19:50|6939.8|6931.8|6939.8|6931.8|6939.8|6931.8|6939.8|6931.8|0
1725614400000|2024-09-06 09:20:00|6938.7|6926.7|6936.8|6924.8|6938.7|6926.7|6936.8|6924.8|0
1725614410000|2024-09-06 09:20:10|6936.7|6924.7|6934.4|6922.4|6936.7|6924.7|6934.4|6922.4|0
1725614430000|2024-09-06 09:20:30|6934.1|6922.1|6934.1|6922.1|6934.1|6922.1|6934.1|6922.1|0
1725614450000|2024-09-06 09:20:50|6931.8|6919.8|6946.9|6934.9|6948.5|6936.5|6931.6|6919.6|1
1725614460000|2024-09-06 09:21:00|6947|6935|6921|6909|6947|6935|6913.9|6907.9|17
1725614470000|2024-09-06 09:21:10|6918|6910|6911.3|6899.3|6922|6910|6910.9|6898.9|2
1725614480000|2024-09-06 09:21:20|6912.7|6900.7|6915.9|6903.9|6918.5|6906.5|6910.9|6898.9|2
1725614490000|2024-09-06 09:21:30|6914.7|6902.7|6907|6899|6916.2|6904.2|6907|6899|0
1725614500000|2024-09-06 09:21:40|6906.9|6898.9|6903.6|6891.6|6908.3|6898.9|6900.5|6891.6|3
1725614510000|2024-09-06 09:21:50|6901|6893|6902.5|6890.5|6902.5|6893|6899.1|6889.5|3
1725614520000|2024-09-06 09:22:00|6903.5|6891.5|6902.4|6890.4|6907|6895|6902.4|6890.4|8
1725614530000|2024-09-06 09:22:10|6902.9|6890.9|6902.9|6894.9|6903.3|6894.9|6902.9|6890.9|1
1725614540000|2024-09-06 09:22:20|6903.1|6895.1|6907.4|6895.4|6907.4|6895.4|6903.1|6895.1|1
1725614550000|2024-09-06 09:22:30|6907.6|6895.6|6907.6|6895.6|6908|6896|6906.6|6894.6|1
1725614560000|2024-09-06 09:22:40|6909|6897|6906.4|6894.4|6909.7|6897.7|6906.4|6894.4|1
1725614570000|2024-09-06 09:22:50|6905.5|6893.5|6916.5|6904.5|6916.5|6904.5|6902|6890|4
1725614580000|2024-09-06 09:23:00|6916.1|6904.1|6916|6904|6917.9|6905.9|6916|6904|0
1725614590000|2024-09-06 09:23:10|6917.1|6905.1|6919.4|6907.4|6919.4|6907.4|6915.3|6903.3|0
1725614610000|2024-09-06 09:23:30|6919.2|6907.2|6919.2|6907.2|6919.2|6907.2|6919.2|6907.2|0
1725614620000|2024-09-06 09:23:40|6920.6|6908.6|6929.9|6917.9|6932.3|6920.3|6920.6|6908.6|1
1725614630000|2024-09-06 09:23:50|6933.4|6921.4|6935.2|6923.2|6935.2|6923.2|6933.1|6921.1|0
1725614640000|2024-09-06 09:24:00|6937.2|6925.2|6932.1|6920.1|6938.4|6926.4|6928.3|6916.3|1
1725614660000|2024-09-06 09:24:20|6929.6|6917.6|6924.7|6912.7|6929.6|6917.6|6924.7|6912.7|0
1725614670000|2024-09-06 09:24:30|6924.4|6912.4|6924.4|6912.4|6924.4|6912.4|6924.4|6912.4|0
1725614680000|2024-09-06 09:24:40|6922.1|6910.1|6925|6913|6925|6913|6922.1|6910.1|0
1725614700000|2024-09-06 09:25:00|6922.3|6910.3|6925.5|6913.5|6925.5|6913.5|6921.4|6909.4|0
1725614710000|2024-09-06 09:25:10|6925.8|6913.8|6925.8|6913.8|6925.8|6913.8|6925.8|6913.8|0
1725614730000|2024-09-06 09:25:30|6925.4|6913.4|6925.6|6913.6|6925.6|6916.2|6924.2|6913.4|0
1725614740000|2024-09-06 09:25:40|6925.7|6913.7|6925.7|6913.7|6925.7|6913.7|6925.7|6913.7|0
1725614760000|2024-09-06 09:26:00|6922.8|6910.8|6919.9|6907.9|6925.6|6916.5|6919.9|6907.9|0
1725614770000|2024-09-06 09:26:10|6920|6908|6920|6908|6920|6908|6920|6908|0
1725614780000|2024-09-06 09:26:20|6920.8|6908.8|6924.1|6916.1|6925.2|6916.6|6920.8|6908.8|0
1725614790000|2024-09-06 09:26:30|6923.4|6911.4|6921.3|6909.3|6923.6|6911.6|6921.3|6909.3|0
1725614800000|2024-09-06 09:26:40|6920.8|6908.8|6920.8|6908.8|6920.8|6908.8|6920.8|6908.8|0
1725614820000|2024-09-06 09:27:00|6919.7|6907.7|6925|6913|6925.8|6913.8|6918.9|6906.9|2
1725614830000|2024-09-06 09:27:10|6924.3|6912.3|6924.7|6912.7|6924.7|6912.7|6924.2|6912.2|0
1725614850000|2024-09-06 09:27:30|6924.3|6912.3|6923.8|6911.8|6924.3|6912.3|6923.8|6911.8|0
1725614870000|2024-09-06 09:27:50|6925.3|6913.3|6924.6|6916.6|6925.8|6916.6|6924.6|6913.3|0
1725614880000|2024-09-06 09:28:00|6924.8|6916.8|6924.8|6916.8|6924.8|6916.8|6924.8|6916.8|0
1725614890000|2024-09-06 09:28:10|6924.6|6916.6|6924.3|6918.3|6924.6|6918.3|6924.3|6916.6|0
1725614910000|2024-09-06 09:28:30|6924.6|6918.6|6921.1|6909.1|6924.6|6918.6|6921.1|6909.1|1
1725614920000|2024-09-06 09:28:40|6920.5|6908.5|6921.5|6909.5|6921.5|6909.5|6920.5|6908.5|1
1725614930000|2024-09-06 09:28:50|6921.6|6909.6|6913.2|6901.2|6921.6|6909.6|6913.1|6901.1|1
1725614940000|2024-09-06 09:29:00|6913|6901|6913|6901|6913.8|6901.8|6913|6901|0
1725614950000|2024-09-06 09:29:10|6914.1|6902.1|6909.9|6897.9|6914.1|6902.1|6908.8|6896.8|1
1725614960000|2024-09-06 09:29:20|6912.1|6900.1|6914.5|6902.5|6914.5|6902.5|6911|6899|0
1725614970000|2024-09-06 09:29:30|6911.5|6903.5|6916.5|6904.5|6916.5|6904.5|6911.5|6902.3|1
1725614980000|2024-09-06 09:29:40|6917.2|6905.2|6903.3|6891.3|6920.5|6908.5|6901.7|6889.7|1
1725614990000|2024-09-06 09:29:50|6901.7|6889.7|6902.3|6894.3|6903.2|6894.3|6901.7|6889.7|1
1725615000000|2024-09-06 09:30:00|6902.4|6894.4|6901.9|6895.9|6902.6|6895.9|6901.9|6894.4|2
1725615010000|2024-09-06 09:30:10|6902.6|6894.6|6901.9|6895.9|6902.6|6895.9|6901.9|6894.6|0
1725615020000|2024-09-06 09:30:20|6902.6|6894.6|6902.6|6894.6|6902.6|6894.6|6902.6|6894.6|0
1725615030000|2024-09-06 09:30:30|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|0
1725615040000|2024-09-06 09:30:40|6908|6896|6898.2|6890.2|6908|6896|6898.2|6890.2|1
1725615060000|2024-09-06 09:31:00|6898.3|6890.3|6898.3|6890.3|6898.3|6890.3|6898.3|6890.3|3
1725615070000|2024-09-06 09:31:10|||||||||1
1725615080000|2024-09-06 09:31:20|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|0
1725615090000|2024-09-06 09:31:30|6896.8|6890.8|6897.5|6891.5|6898.2|6891.5|6896.8|6890.2|37
1725615100000|2024-09-06 09:31:40|6897.7|6891.7|6897.6|6891.6|6898.2|6891.7|6897.6|6890.2|0
1725615110000|2024-09-06 09:31:50|6897.7|6891.7|6904.6|6896.6|6915.7|6903.7|6897.7|6891.7|1
1725615120000|2024-09-06 09:32:00|6905.4|6897.4|6905.4|6897.4|6905.4|6897.4|6905.4|6897.4|2
1725615130000|2024-09-06 09:32:10|6907|6895|6909.5|6897.5|6910.5|6899.7|6905.3|6894.9|2
1725615140000|2024-09-06 09:32:20|6910.3|6898.3|6910.3|6898.3|6910.3|6898.3|6910.3|6898.3|0
1725615150000|2024-09-06 09:32:30|6909.2|6897.2|6909.9|6897.9|6909.9|6897.9|6909.2|6897.2|0
1725615160000|2024-09-06 09:32:40|6909.1|6897.1|6909.9|6897.9|6909.9|6897.9|6909.1|6897.1|0
1725615170000|2024-09-06 09:32:50|6911.3|6899.3|6909.4|6897.4|6911.3|6899.3|6909.4|6897.4|0
1725615180000|2024-09-06 09:33:00|6913.7|6901.7|6914.2|6902.2|6914.2|6902.2|6913.7|6901.7|2
1725615190000|2024-09-06 09:33:10|6913.4|6901.4|6915.1|6903.1|6915.1|6903.1|6912.2|6900.2|0
1725615200000|2024-09-06 09:33:20|6915.5|6903.5|6916.3|6904.3|6916.3|6904.3|6915.5|6903.5|0
1725615210000|2024-09-06 09:33:30|6915.7|6903.7|6920.6|6908.6|6920.6|6908.6|6915.7|6903.7|0
1725615220000|2024-09-06 09:33:40|6920.2|6908.2|6920.6|6908.6|6920.6|6908.6|6920.2|6908.2|0
1725615230000|2024-09-06 09:33:50|6921|6909|6921|6909|6921|6909|6921|6909|0
1725615240000|2024-09-06 09:34:00|6918.6|6906.6|6923.5|6911.5|6923.5|6911.5|6918.6|6906.6|2
1725615250000|2024-09-06 09:34:10|6924|6912|6922.1|6910.1|6924.3|6912.3|6920.8|6908.8|0
1725615260000|2024-09-06 09:34:20|6920.6|6908.6|6920.3|6908.3|6921.5|6909.5|6919.8|6907.8|0
1725615270000|2024-09-06 09:34:30|6919.9|6907.9|6920.3|6908.3|6920.3|6908.3|6919.9|6907.9|0
1725615280000|2024-09-06 09:34:40|6923.9|6911.9|6923.7|6915.7|6924.7|6915.7|6921.4|6909.4|0
1725615290000|2024-09-06 09:34:50|6924.9|6912.9|6922.4|6910.4|6924.9|6912.9|6922.1|6910.1|0
1725615300000|2024-09-06 09:35:00|6922.8|6910.8|6921.2|6909.2|6923.4|6911.4|6920.7|6908.7|2
1725615310000|2024-09-06 09:35:10|6919.7|6907.7|6919.4|6907.4|6920.8|6908.8|6919.4|6907.4|0
1725615340000|2024-09-06 09:35:40|6911.7|6899.7|6912.3|6900.3|6912.7|6900.7|6907.4|6895.4|1
1725615350000|2024-09-06 09:35:50|6911.9|6899.9|6913.5|6901.5|6913.5|6901.5|6910.4|6898.4|0
1725615360000|2024-09-06 09:36:00|6913.8|6901.8|6913|6901|6913.8|6901.8|6913|6901|2
1725615370000|2024-09-06 09:36:10|6912.8|6900.8|6912.8|6900.8|6912.8|6900.8|6912.8|6900.8|0
1725615390000|2024-09-06 09:36:30|6913|6901|6900.3|6888.3|6913|6901|6900.2|6888.2|3
1725615400000|2024-09-06 09:36:40|6899.1|6887.1|6896.9|6888.9|6900.7|6889.1|6896.9|6886.6|0
1725615410000|2024-09-06 09:36:50|6896.4|6888.4|6899.2|6887.2|6899.2|6888.5|6896|6886.8|0
1725615420000|2024-09-06 09:37:00|6896.4|6888.4|6894.9|6888.9|6899.2|6889.2|6894.8|6887.2|2
1725615450000|2024-09-06 09:37:30|6894.8|6888.8|6902.9|6890.9|6903.6|6891.6|6894.8|6888.8|2
1725615460000|2024-09-06 09:37:40|6901.8|6889.8|6898.5|6890.5|6901.8|6890.5|6898.5|6889.8|0
1725615470000|2024-09-06 09:37:50|6901.7|6889.7|6902|6890|6902.6|6890.6|6901.1|6889.1|0
1725615480000|2024-09-06 09:38:00|6901.6|6889.6|6914.9|6902.9|6914.9|6902.9|6901.6|6889.6|2
1725615490000|2024-09-06 09:38:10|6914.5|6902.5|6915.1|6903.1|6915.1|6903.1|6914.5|6902.5|0
1725615500000|2024-09-06 09:38:20|6913.9|6901.9|6913.9|6901.9|6913.9|6901.9|6913.9|6901.9|0
1725615510000|2024-09-06 09:38:30|6913.5|6901.5|6911.6|6899.6|6913.7|6901.7|6911.6|6899.6|1
1725615520000|2024-09-06 09:38:40|6912.4|6900.4|6911.2|6899.2|6912.4|6900.4|6911.2|6899.2|0
1725615530000|2024-09-06 09:38:50|6911.9|6899.9|6911.9|6899.9|6916.3|6904.3|6910.7|6898.7|1
1725615540000|2024-09-06 09:39:00|6911.3|6899.3|6913.1|6901.1|6913.1|6901.1|6909.7|6897.7|2
1725615560000|2024-09-06 09:39:20|6912|6900|6913.1|6901.1|6913.1|6901.1|6910.7|6898.7|0
1725615580000|2024-09-06 09:39:40|6910.1|6898.1|6905.6|6893.6|6910.1|6898.1|6905.6|6893.6|0
1725615590000|2024-09-06 09:39:50|6909.2|6897.2|6909.1|6897.1|6909.2|6897.2|6908.7|6896.7|0
1725615600000|2024-09-06 09:40:00|6909.3|6897.3|6908.8|6896.8|6910.1|6898.1|6905.9|6893.9|2
1725615610000|2024-09-06 09:40:10|6909.2|6897.2|6906.7|6894.7|6909.3|6897.3|6906.7|6894.7|0
1725615630000|2024-09-06 09:40:30|6902.6|6890.6|6902.2|6890.2|6904.1|6892.1|6902.2|6890.2|3
1725615640000|2024-09-06 09:40:40|6902.8|6890.8|6903.6|6891.6|6903.6|6891.6|6901.9|6889.9|1
1725615650000|2024-09-06 09:40:50|6903.7|6891.7|6903.7|6891.7|6903.7|6891.7|6903.7|6891.7|0
1725615660000|2024-09-06 09:41:00|6904.1|6892.1|6907.2|6895.2|6907.2|6895.2|6904.1|6892.1|1
1725615670000|2024-09-06 09:41:10|6907.1|6895.1|6907|6895|6907.5|6895.5|6906.4|6894.4|0
1725615680000|2024-09-06 09:41:20|6908.6|6896.6|6909.3|6897.3|6909.7|6897.7|6908.6|6896.6|0
1725615690000|2024-09-06 09:41:30|6908.9|6896.9|6908.9|6896.9|6908.9|6896.9|6908.9|6896.9|0
1725615700000|2024-09-06 09:41:40|6909.9|6897.9|6910.4|6898.4|6910.4|6898.4|6909.9|6897.9|0
1725615710000|2024-09-06 09:41:50|6911.2|6899.2|6917.1|6905.1|6917.8|6905.8|6911.2|6899.2|1
1725615720000|2024-09-06 09:42:00|6917.4|6905.4|6917|6905|6917.4|6905.4|6917|6905|0
1725615730000|2024-09-06 09:42:10|6918.5|6906.5|6916.5|6904.5|6920.9|6908.9|6915.2|6903.2|0
1725615750000|2024-09-06 09:42:30|6916.7|6904.7|6915.9|6903.9|6916.7|6904.7|6915.5|6903.5|0
1725615770000|2024-09-06 09:42:50|6912.2|6900.2|6911.6|6899.6|6912.2|6900.2|6911|6899|0
1725615780000|2024-09-06 09:43:00|6912.2|6900.2|6912.2|6900.2|6912.2|6900.2|6912.2|6900.2|0
1725615790000|2024-09-06 09:43:10|6915.7|6903.7|6914.1|6902.1|6916.5|6904.5|6912.2|6900.2|0
1725615800000|2024-09-06 09:43:20|6914.2|6902.2|6912.6|6900.6|6914.2|6902.2|6912.6|6900.6|0
1725615810000|2024-09-06 09:43:30|6912.4|6900.4|6912.4|6900.4|6914.1|6902.1|6912.4|6900.4|0
1725615820000|2024-09-06 09:43:40|6911.6|6899.6|6915|6903|6915|6903|6911.4|6899.4|0
1725615830000|2024-09-06 09:43:50|6916.4|6904.4|6916.4|6904.4|6916.4|6904.4|6916.4|6904.4|0
1725615840000|2024-09-06 09:44:00|6916.6|6904.6|6917.6|6905.6|6917.6|6905.6|6916.6|6904.6|0
1725615870000|2024-09-06 09:44:30|6919.8|6907.8|6919.9|6907.9|6920.1|6908.1|6919.8|6907.8|2
1725615880000|2024-09-06 09:44:40|6920|6908|6920|6908|6920|6908|6920|6908|0
1725615890000|2024-09-06 09:44:50|6921.6|6909.6|6921.6|6909.6|6921.6|6909.6|6921.6|6909.6|0
1725615900000|2024-09-06 09:45:00|6921.7|6909.7|6924|6912|6924|6912|6921.7|6909.7|0
1725615910000|2024-09-06 09:45:10|6924.5|6912.5|6924.5|6912.5|6924.5|6912.5|6924.5|6912.5|0
1725615920000|2024-09-06 09:45:20|6923.6|6911.6|6922.1|6910.1|6923.6|6911.6|6922.1|6910.1|1
1725615930000|2024-09-06 09:45:30|6921.7|6909.7|6915.1|6903.1|6921.7|6909.7|6914.4|6902.4|0
1725615940000|2024-09-06 09:45:40|6915|6903|6915|6903|6915|6903|6915|6903|0
1725615960000|2024-09-06 09:46:00|6915.7|6903.7|6915.7|6903.7|6915.7|6903.7|6915.7|6903.7|0
1725615970000|2024-09-06 09:46:10|6916|6904|6916|6904|6916|6904|6916|6904|0
1725615980000|2024-09-06 09:46:20|6915.6|6903.6|6914.5|6902.5|6915.6|6903.6|6914.5|6902.5|0
1725615990000|2024-09-06 09:46:30|6916.9|6904.9|6918.1|6906.1|6918.1|6906.1|6916.9|6904.9|0
1725616000000|2024-09-06 09:46:40|6916.1|6904.1|6915.7|6903.7|6916.1|6904.1|6915.7|6903.7|0
1725616010000|2024-09-06 09:46:50|6914.2|6906.2|6914.2|6906.2|6914.2|6906.2|6914.2|6906.2|0
1725616020000|2024-09-06 09:47:00|6917.8|6905.8|6921.2|6909.2|6921.2|6909.2|6917.8|6905.8|0
1725616050000|2024-09-06 09:47:30|6921.7|6909.7|6921.7|6909.7|6921.7|6909.7|6921.7|6909.7|0
1725616080000|2024-09-06 09:48:00|6919|6907|6919|6907|6919|6907|6919|6907|0
1725616090000|2024-09-06 09:48:10|6918.2|6906.2|6918.5|6906.5|6918.5|6906.5|6918.2|6906.2|0
1725616100000|2024-09-06 09:48:20|6920.8|6908.8|6921.2|6909.2|6921.7|6909.7|6919.5|6907.5|0
1725616120000|2024-09-06 09:48:40|6920.7|6908.7|6919.2|6907.2|6920.7|6908.7|6919.2|6907.2|0
1725616140000|2024-09-06 09:49:00|6918|6906|6917.7|6905.7|6918|6906|6917.7|6905.7|0
1725616160000|2024-09-06 09:49:20|6919.6|6907.6|6918.2|6906.2|6919.6|6907.6|6917.2|6905.2|0
1725616170000|2024-09-06 09:49:30|6917.9|6905.9|6917.2|6905.2|6918.9|6906.9|6915.4|6903.4|0
1725616200000|2024-09-06 09:50:00|6919.4|6907.4|6925.4|6913.4|6925.4|6913.4|6919.4|6907.4|1
1725616220000|2024-09-06 09:50:20|6922.7|6910.7|6921.9|6909.9|6922.7|6910.7|6921|6909|1
1725616240000|2024-09-06 09:50:40|6921.6|6915.6|6922.4|6910.4|6925.9|6915.6|6921.6|6909.8|3
1725616250000|2024-09-06 09:50:50|6921.3|6909.3|6923.9|6911.9|6923.9|6911.9|6920.8|6908.8|0
1725616260000|2024-09-06 09:51:00|6922.8|6910.8|6922.4|6910.4|6922.8|6910.8|6922.4|6910.4|0
1725616270000|2024-09-06 09:51:10|6922.8|6910.8|6922.8|6910.8|6922.8|6910.8|6922.8|6910.8|0
1725616290000|2024-09-06 09:51:30|6922.9|6910.9|6926.1|6914.1|6926.1|6914.1|6922.9|6910.9|1
1725616300000|2024-09-06 09:51:40|6926.8|6914.8|6926.2|6914.2|6926.8|6914.8|6926.2|6914.2|0
1725616310000|2024-09-06 09:51:50|6925.8|6913.8|6926.6|6914.6|6926.6|6914.6|6925.8|6913.8|0
1725616350000|2024-09-06 09:52:30|6925.3|6917.3|6925.3|6917.3|6925.3|6917.3|6925.3|6917.3|0
1725616360000|2024-09-06 09:52:40|6931.9|6919.9|6935.8|6923.8|6936.3|6924.3|6931.9|6919.9|7
1725616370000|2024-09-06 09:52:50|6934.8|6922.8|6935.6|6923.6|6936.4|6924.4|6934.8|6922.8|0
1725616380000|2024-09-06 09:53:00|6935.4|6923.4|6936.5|6924.5|6936.5|6924.5|6935.4|6923.4|0
1725616390000|2024-09-06 09:53:10|6935.5|6923.5|6939.9|6931.9|6941|6931.9|6935.5|6923.5|2
1725616400000|2024-09-06 09:53:20|6940.2|6932.2|6940.3|6928.3|6940.3|6932.2|6939.8|6927.8|3
1725616410000|2024-09-06 09:53:30|6934.9|6922.9|6929.5|6917.5|6934.9|6922.9|6929.2|6917.2|1
1725616420000|2024-09-06 09:53:40|6931.5|6919.5|6923.8|6915.8|6931.5|6919.5|6923.8|6914.2|3
1725616430000|2024-09-06 09:53:50|6923.2|6915.2|6925.9|6913.9|6925.9|6915.2|6923.2|6913.9|0
1725616440000|2024-09-06 09:54:00|6925.7|6913.7|6929.3|6921.3|6929.3|6921.3|6925.7|6913.7|0
1725616450000|2024-09-06 09:54:10|6929.2|6921.2|6926.6|6914.6|6929.3|6921.3|6926.6|6914.6|2
1725616460000|2024-09-06 09:54:20|6926.3|6914.3|6923.3|6915.3|6926.5|6915.3|6923.3|6914.1|0
1725616470000|2024-09-06 09:54:30|6922.9|6914.9|6925.6|6913.6|6926|6915.1|6922.8|6910.8|2
1725616480000|2024-09-06 09:54:40|6926.4|6914.4|6926.6|6914.6|6926.6|6914.6|6926.4|6914.4|0
1725616490000|2024-09-06 09:54:50|6928.4|6916.4|6929.2|6917.2|6929.2|6917.2|6928.4|6916.4|1
1725616500000|2024-09-06 09:55:00|6929.3|6917.3|6923.9|6911.9|6929.3|6917.3|6921.7|6909.7|0
1725616510000|2024-09-06 09:55:10|6923.2|6911.2|6923.9|6911.9|6923.9|6911.9|6922.3|6910.3|0
1725616530000|2024-09-06 09:55:30|6924|6912|6924|6912|6924|6912|6924|6912|0
1725616540000|2024-09-06 09:55:40|6926.3|6914.3|6922.3|6910.3|6927.3|6915.3|6922.3|6910.3|0
1725616550000|2024-09-06 09:55:50|6926|6914|6926|6914|6926|6914|6926|6914|0
1725616560000|2024-09-06 09:56:00|6924.4|6912.4|6924.2|6912.2|6924.4|6912.4|6924.2|6912.2|0
1725616570000|2024-09-06 09:56:10|6922.4|6910.4|6923.8|6911.8|6923.8|6911.8|6921.9|6909.9|0
1725616590000|2024-09-06 09:56:30|6926.8|6914.8|6930.7|6918.7|6930.7|6918.7|6926.8|6914.8|0
1725616600000|2024-09-06 09:56:40|6930.3|6918.3|6930.1|6918.1|6930.3|6918.3|6929.5|6917.5|0
1725616610000|2024-09-06 09:56:50|6929.7|6917.7|6924.7|6912.7|6930.1|6918.1|6924.7|6912.7|0
1725616620000|2024-09-06 09:57:00|6924.3|6912.3|6925.4|6913.4|6925.4|6913.4|6923.5|6911.5|0
1725616630000|2024-09-06 09:57:10|6928.4|6916.4|6930|6918|6930.4|6918.4|6928.4|6916.4|0
1725616640000|2024-09-06 09:57:20|6933.7|6921.7|6933.9|6921.9|6934.3|6922.3|6933.3|6921.3|0
1725616660000|2024-09-06 09:57:40|6933.1|6921.1|6929.6|6917.6|6933.3|6921.3|6926.9|6914.9|0
1725616680000|2024-09-06 09:58:00|6929.9|6917.9|6924.9|6912.9|6930.4|6918.4|6924.9|6912.9|0
1725616690000|2024-09-06 09:58:10|6925.8|6913.8|6926.9|6914.9|6926.9|6914.9|6925.4|6913.4|0
1725616700000|2024-09-06 09:58:20|6925.4|6913.4|6926.6|6914.6|6926.6|6914.6|6925.4|6913.4|0
1725616710000|2024-09-06 09:58:30|6926.9|6914.9|6931.3|6919.3|6933.4|6921.4|6926.9|6914.9|0
1725616730000|2024-09-06 09:58:50|6929.3|6917.3|6931.8|6919.8|6931.8|6919.8|6929.3|6917.3|0
1725616740000|2024-09-06 09:59:00|6929.8|6917.8|6932.7|6920.7|6935.6|6923.6|6929.4|6917.4|0
1725616750000|2024-09-06 09:59:10|6931.3|6919.3|6939.4|6927.4|6939.4|6927.4|6931.3|6919.3|2
1725616780000|2024-09-06 09:59:40|6941.2|6929.2|6940.5|6932.5|6941.2|6933.9|6939.9|6929.2|3
1725616790000|2024-09-06 09:59:50|6940.1|6934.1|6943.3|6935.3|6943.3|6935.3|6940.1|6934.1|1
1725616800000|2024-09-06 10:00:00|6943.4|6935.4|6942.5|6930.5|6943.4|6935.4|6940.5|6928.5|1
1725616810000|2024-09-06 10:00:10|6942.4|6930.4|6943.4|6931.4|6944.8|6932.8|6942.3|6930.3|0
1725616820000|2024-09-06 10:00:20|6941.3|6929.3|6941.3|6929.3|6942.7|6930.7|6941.3|6929.3|0
1725616830000|2024-09-06 10:00:30|6939.9|6927.9|6945.3|6933.3|6945.3|6933.3|6938.7|6927.8|1
1725616840000|2024-09-06 10:00:40|6945.4|6933.4|6945.9|6933.9|6947.2|6935.2|6945.4|6933.4|0
1725616850000|2024-09-06 10:00:50|6943.1|6935.1|6945.4|6933.4|6946|6935.1|6943.1|6933.4|0
1725616860000|2024-09-06 10:01:00|6944.6|6932.6|6949.1|6937.1|6949.1|6938.4|6944.4|6932.4|0
1725616870000|2024-09-06 10:01:10|6948.8|6936.8|6948.6|6936.6|6949.8|6937.8|6948.4|6936.4|3
1725616880000|2024-09-06 10:01:20|6948.4|6936.4|6949.1|6937.1|6949.7|6937.7|6948.4|6936.4|1
1725616890000|2024-09-06 10:01:30|6949.2|6937.2|6951.9|6939.9|6951.9|6939.9|6948.3|6936.3|1
1725616910000|2024-09-06 10:01:50|6950.9|6938.9|6951.6|6939.6|6951.6|6939.6|6950.9|6938.9|0
1725616920000|2024-09-06 10:02:00|6949.6|6937.6|6951.8|6939.8|6951.8|6939.8|6949.5|6937.5|0
1725616930000|2024-09-06 10:02:10|6950.6|6938.6|6951.3|6939.3|6951.3|6939.3|6950.6|6938.6|0
1725616940000|2024-09-06 10:02:20|6950.9|6938.9|6949.4|6937.4|6950.9|6938.9|6949.4|6937.4|0
1725616960000|2024-09-06 10:02:40|6949.5|6937.5|6949.5|6937.5|6949.5|6937.5|6949.5|6937.5|0
1725616970000|2024-09-06 10:02:50|6950.6|6938.6|6950.6|6938.6|6950.6|6938.6|6950.6|6938.6|0
1725617000000|2024-09-06 10:03:20|6950.2|6938.2|6951.9|6939.9|6951.9|6939.9|6950.1|6938.1|0
1725617020000|2024-09-06 10:03:40|6952|6940|6952|6940|6952|6940|6952|6940|1
1725617030000|2024-09-06 10:03:50|6953.1|6941.1|6960.5|6952.5|6960.6|6952.5|6951.4|6939.4|2
1725617040000|2024-09-06 10:04:00|6960.7|6952.7|6980.3|6968.3|6980.3|6968.3|6960.1|6952.6|7
1725617050000|2024-09-06 10:04:10|6980.7|6968.7|6976.5|6964.5|6980.7|6968.7|6976.5|6964.5|1
1725617060000|2024-09-06 10:04:20|6978.8|6966.8|6972.2|6960.2|6978.8|6966.8|6972|6960|7
1725617070000|2024-09-06 10:04:30|6972.1|6960.1|6968.9|6956.9|6972.1|6960.1|6968.9|6956.9|0
1725617080000|2024-09-06 10:04:40|6969.6|6957.6|6968.5|6956.5|6969.6|6957.6|6968.5|6956.5|0
1725617090000|2024-09-06 10:04:50|6967.9|6955.9|6969.5|6957.5|6969.5|6957.5|6967.9|6955.9|0
1725617100000|2024-09-06 10:05:00|6969.4|6957.4|6968.3|6956.3|6969.4|6957.4|6968|6956|0
1725617110000|2024-09-06 10:05:10|6967.1|6959.1|6972.1|6960.1|6972.8|6964.8|6967.1|6959.1|1
1725617120000|2024-09-06 10:05:20|6970.9|6958.9|6975.2|6967.2|6975.2|6967.8|6970.8|6958.8|2
1725617130000|2024-09-06 10:05:30|6974.3|6962.3|6973.7|6967.7|6975.2|6967.7|6973.5|6962.3|18
1725617140000|2024-09-06 10:05:40|6973.5|6967.5|6974.6|6962.6|6974.9|6967.5|6973.5|6962.6|1
1725617150000|2024-09-06 10:05:50|6974.8|6962.8|6975.7|6963.7|6975.7|6963.7|6974.6|6962.6|1
1725617160000|2024-09-06 10:06:00|6974.8|6966.8|6978.3|6970.3|6979.3|6970.3|6974.8|6965.6|0
1725617170000|2024-09-06 10:06:10|6981.1|6969.1|6982.4|6974.4|6982.4|6974.4|6979.8|6969.1|2
1725617180000|2024-09-06 10:06:20|6982.7|6974.7|6989.7|6981.7|6989.7|6981.7|6981.3|6972.5|3
1725617190000|2024-09-06 10:06:30|6989.6|6981.6|6988.4|6982.4|6989.7|6982.7|6983.7|6971.7|6
1725617200000|2024-09-06 10:06:40|6988|6982|6988|6982|6988|6982|6988|6982|3
1725617210000|2024-09-06 10:06:50|6988.6|6982.6|6988.9|6982.9|6990.3|6982.9|6988.6|6982.2|2
1725617220000|2024-09-06 10:07:00|6988.5|6982.5|6990.2|6982.2|6990.2|6982.5|6988.5|6982.2|19
1725617230000|2024-09-06 10:07:10|6988.6|6982.6|6983.9|6971.9|6988.6|6982.6|6983.9|6971.9|6
1725617250000|2024-09-06 10:07:30|6984|6972|6982|6970|6984|6972|6982|6970|0
1725617260000|2024-09-06 10:07:40|6981.6|6969.6|6981|6969|6981.6|6969.6|6981|6969|0
1725617270000|2024-09-06 10:07:50|6981.8|6969.8|6982.2|6970.2|6982.2|6970.2|6981.8|6969.8|0
1725617280000|2024-09-06 10:08:00|6981.9|6969.9|6966.9|6954.9|6981.9|6969.9|6966.9|6954.9|0
1725617290000|2024-09-06 10:08:10|6967.7|6955.7|6973.2|6961.2|6973.2|6961.2|6967.2|6955.2|2
1725617300000|2024-09-06 10:08:20|6970.6|6958.6|6974.1|6962.1|6974.1|6962.1|6970.6|6958.6|0
1725617310000|2024-09-06 10:08:30|6974|6962|6974|6962|6974|6962|6974|6962|0
1725617320000|2024-09-06 10:08:40|6973.5|6965.5|6973|6961|6977.3|6965.6|6973|6961|1
1725617330000|2024-09-06 10:08:50|6972.3|6960.3|6969.6|6957.6|6973.8|6961.8|6969.6|6957.6|0
1725617340000|2024-09-06 10:09:00|6968.8|6956.8|6969.4|6957.4|6969.4|6957.4|6968.6|6956.6|0
1725617350000|2024-09-06 10:09:10|6969.5|6957.5|6969.2|6957.2|6969.5|6957.5|6968.8|6956.8|1
1725617370000|2024-09-06 10:09:30|6969.1|6957.1|6965.7|6953.7|6969.1|6957.1|6965.4|6953.4|1
1725617380000|2024-09-06 10:09:40|6960.6|6948.6|6960.6|6948.6|6960.6|6948.6|6960.6|6948.6|1
1725617390000|2024-09-06 10:09:50|6960.7|6948.7|6965|6953|6965.7|6953.7|6960.7|6948.7|1
1725617400000|2024-09-06 10:10:00|6963.6|6951.6|6962.2|6954.2|6963.6|6955.6|6961.6|6949.7|1
1725617410000|2024-09-06 10:10:10|6958|6946|6958|6946|6958.4|6946.4|6958|6946|4
1725617420000|2024-09-06 10:10:20|6958.4|6946.4|6953.1|6941.1|6959.1|6947.1|6951|6939|9
1725617430000|2024-09-06 10:10:30|6953.4|6941.4|6954.9|6942.9|6955.1|6943.1|6953.4|6941.4|1
1725617450000|2024-09-06 10:10:50|6959.4|6947.4|6959.4|6947.4|6959.4|6947.4|6959.4|6947.4|1
1725617460000|2024-09-06 10:11:00|6958.9|6946.9|6963.1|6951.1|6963.9|6951.9|6954.4|6942.4|4
1725617470000|2024-09-06 10:11:10|6963.2|6951.2|6963.2|6951.2|6963.2|6951.2|6963.2|6951.2|0
1725617480000|2024-09-06 10:11:20|6965.4|6953.4|6965.9|6957.9|6966.2|6957.9|6965.4|6953.4|0
1725617490000|2024-09-06 10:11:30|6965.8|6957.8|6966.5|6958.5|6966.5|6958.5|6965.8|6957.8|0
1725617500000|2024-09-06 10:11:40|6971.2|6959.2|6970.6|6958.6|6971.8|6959.8|6970.6|6958.6|0
1725617510000|2024-09-06 10:11:50|6970.5|6958.5|6970.6|6958.6|6970.6|6958.6|6963.8|6951.8|5
1725617520000|2024-09-06 10:12:00|6969.4|6957.4|6963.1|6951.1|6971.5|6959.5|6963.1|6951.1|1
1725617530000|2024-09-06 10:12:10|6958.6|6950.6|6958.4|6952.4|6958.6|6952.4|6958.4|6950.6|1
1725617540000|2024-09-06 10:12:20|6958.5|6952.5|6956.3|6944.3|6960.2|6952.5|6956.3|6944.3|3
1725617550000|2024-09-06 10:12:30|6956.1|6944.1|6958|6946|6958|6946|6956.1|6944.1|1
1725617570000|2024-09-06 10:12:50|6957|6949|6957.3|6949.3|6957.3|6949.3|6957|6949|1
1725617580000|2024-09-06 10:13:00|6956.9|6948.9|6956.9|6948.9|6956.9|6948.9|6956.9|6948.9|0
1725617590000|2024-09-06 10:13:10|6957.5|6949.5|6962.1|6950.1|6964|6952|6956.8|6948.8|5
1725617600000|2024-09-06 10:13:20|6965.1|6953.1|6964.1|6952.1|6965.1|6953.1|6964.1|6952.1|1
1725617620000|2024-09-06 10:13:40|6964|6952|6966.6|6954.6|6971.6|6959.6|6964|6952|3
1725617630000|2024-09-06 10:13:50|6966.9|6954.9|6966.7|6954.7|6967.6|6955.6|6966.2|6954.2|0
1725617640000|2024-09-06 10:14:00|6967.8|6955.8|6967|6955|6971|6959|6967|6955|0
1725617650000|2024-09-06 10:14:10|6964.8|6952.8|6963|6951|6964.8|6952.8|6963|6951|0
1725617660000|2024-09-06 10:14:20|6964.2|6952.2|6963.6|6951.6|6965.2|6953.2|6963.6|6951.6|0
1725617670000|2024-09-06 10:14:30|6963.7|6951.7|6966.8|6954.8|6967.3|6955.3|6963.7|6951.7|1
1725617680000|2024-09-06 10:14:40|6966.2|6958.2|6966.2|6958.2|6966.2|6958.2|6966.2|6958.2|0
1725617690000|2024-09-06 10:14:50|6967.4|6959.4|6972.4|6960.4|6972.4|6960.4|6967.4|6957.9|2
1725617700000|2024-09-06 10:15:00|6970.5|6958.5|6970.5|6958.5|6970.5|6958.5|6968.7|6956.7|0
1725617710000|2024-09-06 10:15:10|6968.1|6960.1|6959.9|6947.9|6968.1|6960.1|6959.9|6947.9|4
1725617720000|2024-09-06 10:15:20|6958.7|6946.7|6958.5|6946.5|6958.7|6946.7|6958.5|6946.5|0
1725617730000|2024-09-06 10:15:30|6958.4|6946.4|6956.6|6944.6|6958.4|6946.4|6955.4|6943.4|0
1725617740000|2024-09-06 10:15:40|6957|6945|6957.1|6945.1|6957.1|6945.1|6957|6945|0
1725617750000|2024-09-06 10:15:50|6955.4|6943.4|6955.1|6943.1|6956.3|6944.3|6954.9|6942.9|1
1725617760000|2024-09-06 10:16:00|6955|6943|6954.5|6942.5|6955|6943|6954.5|6942.5|0
1725617770000|2024-09-06 10:16:10|6954.4|6942.4|6950.4|6942.4|6954.7|6945.4|6950.4|6940.8|2
1725617780000|2024-09-06 10:16:20|6949.9|6941.9|6953|6941|6953|6941.9|6949.8|6937.8|2
1725617790000|2024-09-06 10:16:30|6952.7|6940.7|6950.1|6938.1|6955.1|6943.1|6949.7|6937.7|0
1725617800000|2024-09-06 10:16:40|6950.7|6938.7|6950.9|6938.9|6950.9|6938.9|6950.7|6938.7|0
1725617810000|2024-09-06 10:16:50|6950.1|6938.1|6949.8|6937.8|6950.1|6938.1|6949.8|6937.8|0
1725617820000|2024-09-06 10:17:00|6950.9|6938.9|6949.5|6937.5|6951.6|6939.6|6949.5|6937.5|1
1725617830000|2024-09-06 10:17:10|6949.8|6937.8|6950.5|6938.5|6950.5|6938.5|6949.7|6937.7|0
1725617840000|2024-09-06 10:17:20|6949.8|6937.8|6951.5|6939.5|6951.5|6939.5|6949.8|6937.8|0
1725617850000|2024-09-06 10:17:30|6951.3|6939.3|6951.1|6939.1|6951.3|6939.3|6951.1|6939.1|0
1725617860000|2024-09-06 10:17:40|6951.5|6939.5|6960|6948|6963.1|6951.1|6951.5|6939.5|1
1725617870000|2024-09-06 10:17:50|6958.5|6946.5|6959.2|6947.2|6959.2|6947.2|6958.5|6946.5|0
1725617890000|2024-09-06 10:18:10|6958.5|6946.5|6955.6|6943.6|6959|6947|6955.6|6943.6|0
1725617910000|2024-09-06 10:18:30|6955.4|6943.4|6955.4|6943.4|6955.4|6943.4|6955.4|6943.4|0
1725617920000|2024-09-06 10:18:40|6955.6|6943.6|6955.6|6943.6|6955.6|6943.6|6955.6|6943.6|0
1725617930000|2024-09-06 10:18:50|6955.4|6943.4|6960.9|6948.9|6961.8|6949.8|6955.4|6943.4|1
1725617940000|2024-09-06 10:19:00|6963.2|6951.2|6970.3|6958.3|6970.7|6958.7|6962.4|6950.4|0
1725617950000|2024-09-06 10:19:10|6970.7|6958.7|6980.3|6968.3|6980.7|6968.7|6970.7|6958.7|1
1725617960000|2024-09-06 10:19:20|6980|6968|6975.5|6963.5|6984.4|6972.4|6975.5|6963.5|1
1725617980000|2024-09-06 10:19:40|6973.9|6961.9|6973.5|6961.5|6973.9|6961.9|6973.5|6961.5|0
1725618000000|2024-09-06 10:20:00|6972.5|6960.5|6975.1|6963.1|6975.1|6963.1|6972.5|6960.5|0
1725618010000|2024-09-06 10:20:10|6972.8|6960.8|6972.7|6960.7|6973.2|6961.2|6972.7|6960.7|0
1725618020000|2024-09-06 10:20:20|6975|6963|6971.9|6959.9|6975|6963|6971.9|6959.9|0
1725618030000|2024-09-06 10:20:30|6964.8|6952.8|6966.9|6954.9|6967.3|6955.3|6964.8|6952.8|1
1725618040000|2024-09-06 10:20:40|6968.4|6956.4|6970.3|6958.3|6970.3|6958.3|6965.4|6953.4|0
1725618050000|2024-09-06 10:20:50|6973|6961|6972.9|6960.9|6973|6961|6972.9|6960.9|0
1725618060000|2024-09-06 10:21:00|6970.9|6958.9|6965.8|6953.8|6970.9|6958.9|6965|6953|1
1725618070000|2024-09-06 10:21:10|6966.2|6954.2|6966.6|6954.6|6966.6|6954.6|6965.8|6953.8|0
1725618080000|2024-09-06 10:21:20|6965.9|6953.9|6965.8|6953.8|6966.4|6954.4|6965.8|6953.8|0
1725618090000|2024-09-06 10:21:30|6966|6954|6967.6|6955.6|6967.6|6955.6|6966|6954|0
1725618100000|2024-09-06 10:21:40|6968.8|6956.8|6967.8|6955.8|6969|6957|6967.8|6955.8|0
1725618110000|2024-09-06 10:21:50|6968.5|6956.5|6968.6|6956.6|6968.6|6956.6|6968.5|6956.5|0
1725618120000|2024-09-06 10:22:00|6968.4|6956.4|6959|6947|6971.8|6959.8|6959|6947|1
1725618130000|2024-09-06 10:22:10|6960.7|6948.7|6967.7|6955.7|6970.3|6958.3|6958.3|6946.3|2
1725618140000|2024-09-06 10:22:20|6966.6|6954.6|6966.1|6954.1|6966.6|6954.6|6966.1|6954.1|0
1725618150000|2024-09-06 10:22:30|6966.3|6954.3|6966.6|6954.6|6967.6|6955.6|6966.3|6954.3|0
1725618160000|2024-09-06 10:22:40|6967|6955|6967.3|6955.3|6967.3|6955.3|6967|6955|0
1725618180000|2024-09-06 10:23:00|6967.2|6955.2|6967.2|6955.2|6967.2|6955.2|6967.2|6955.2|0
1725618190000|2024-09-06 10:23:10|6967.9|6955.9|6974.1|6962.1|6974.1|6962.1|6967.9|6955.9|1
1725618200000|2024-09-06 10:23:20|6974.5|6962.5|6976.7|6964.7|6976.7|6964.7|6974.5|6962.5|1
1725618210000|2024-09-06 10:23:30|6977|6965|6977|6965|6977|6965|6976.4|6964.4|0
1725618230000|2024-09-06 10:23:50|6974.3|6962.3|6975.7|6963.7|6975.7|6963.7|6974.3|6962.3|0
1725618240000|2024-09-06 10:24:00|6975.9|6963.9|6974.8|6962.8|6975.9|6963.9|6974.8|6962.8|0
1725618250000|2024-09-06 10:24:10|6975.2|6963.2|6968.1|6956.1|6975.2|6963.2|6968.1|6956.1|0
1725618260000|2024-09-06 10:24:20|6972.7|6960.7|6975.8|6963.8|6976.7|6964.7|6972.7|6960.7|0
1725618270000|2024-09-06 10:24:30|6976.2|6964.2|6975.8|6963.8|6976.2|6964.2|6975.8|6963.8|0
1725618280000|2024-09-06 10:24:40|6976.6|6964.6|6980.5|6968.5|6982.4|6970.4|6976.6|6964.6|0
1725618290000|2024-09-06 10:24:50|6980.4|6968.4|6986.7|6974.7|6986.7|6974.7|6980.4|6968.4|3
1725618300000|2024-09-06 10:25:00|6986.8|6974.8|6985.4|6973.4|6986.8|6974.8|6985.4|6973.4|1
1725618310000|2024-09-06 10:25:10|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|0
1725618320000|2024-09-06 10:25:20|6984.6|6972.6|6984.6|6972.6|6984.6|6972.6|6984.6|6972.6|0
1725618330000|2024-09-06 10:25:30|6984.5|6972.5|6984.5|6972.5|6984.5|6972.5|6984.5|6972.5|0
1725618350000|2024-09-06 10:25:50|6979.8|6967.8|6984.2|6972.2|6984.2|6972.2|6978.4|6966.4|1
1725618360000|2024-09-06 10:26:00|6983.4|6971.4|6983|6971|6983.4|6971.4|6983|6971|0
1725618370000|2024-09-06 10:26:10|6983.4|6971.4|6983.5|6971.5|6984.2|6972.2|6983.4|6971.4|0
1725618380000|2024-09-06 10:26:20|6986.3|6974.3|6986.9|6974.9|6986.9|6974.9|6986.3|6974.3|0
1725618400000|2024-09-06 10:26:40|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|1
1725618410000|2024-09-06 10:26:50|6979|6967|6973.7|6961.7|6980.1|6968.1|6970|6958|0
1725618420000|2024-09-06 10:27:00|6972.5|6960.5|6973.7|6961.7|6974|6962|6972.3|6960.3|0
1725618430000|2024-09-06 10:27:10|6973.3|6961.3|6971.1|6959.1|6973.3|6961.3|6971.1|6959.1|0
1725618440000|2024-09-06 10:27:20|6969.8|6957.8|6972.9|6960.9|6973.9|6961.9|6969.8|6957.8|1
1725618450000|2024-09-06 10:27:30|6973.7|6961.7|6973.4|6961.4|6973.7|6961.7|6972.1|6960.1|0
1725618460000|2024-09-06 10:27:40|6975.5|6963.5|6977.5|6965.5|6977.5|6965.5|6974.1|6962.1|2
1725618470000|2024-09-06 10:27:50|6975.2|6963.2|6971.5|6959.5|6975.2|6963.2|6971.4|6959.4|0
1725618480000|2024-09-06 10:28:00|6972.3|6960.3|6972.3|6960.3|6972.3|6960.3|6972.3|6960.3|0
1725618490000|2024-09-06 10:28:10|6972.4|6960.4|6972.4|6960.4|6972.4|6960.4|6972.4|6960.4|0
1725618500000|2024-09-06 10:28:20|6978.1|6966.1|6978.4|6966.4|6978.4|6966.4|6978.1|6966.1|2
1725618510000|2024-09-06 10:28:30|6979.6|6967.6|6981.7|6969.7|6982.2|6970.2|6979.6|6967.6|0
1725618520000|2024-09-06 10:28:40|6981.4|6969.4|6981.4|6969.4|6981.4|6969.4|6981.4|6969.4|0
1725618530000|2024-09-06 10:28:50|6982.1|6970.1|6982.5|6970.5|6982.5|6970.5|6982.1|6970.1|0
1725618550000|2024-09-06 10:29:10|6982.9|6970.9|6983.1|6971.1|6983.1|6971.1|6982.9|6970.9|0
1725618570000|2024-09-06 10:29:30|6982.9|6970.9|6974.5|6962.5|6982.9|6970.9|6974.5|6962.5|1
1725618590000|2024-09-06 10:29:50|6975.3|6963.3|6975.3|6963.3|6975.3|6963.3|6975.3|6963.3|0
1725618600000|2024-09-06 10:30:00|6976.2|6964.2|6976.2|6964.2|6976.2|6964.2|6974.7|6962.7|0
1725618610000|2024-09-06 10:30:10|6977.1|6965.1|6978.3|6966.3|6978.3|6966.3|6977.1|6965.1|0
1725618630000|2024-09-06 10:30:30|6977.3|6965.3|6976.5|6964.5|6977.3|6965.3|6976.5|6964.5|0
1725618640000|2024-09-06 10:30:40|6976.6|6964.6|6976.6|6964.6|6976.6|6964.6|6976.6|6964.6|0
1725618660000|2024-09-06 10:31:00|6971.1|6959.1|6965.1|6953.1|6972.6|6960.6|6964.7|6952.7|7
1725618670000|2024-09-06 10:31:10|6967.6|6955.6|6966.3|6954.3|6967.6|6955.6|6965|6953|0
1725618690000|2024-09-06 10:31:30|6965.5|6953.5|6968.3|6956.3|6968.6|6956.6|6965.5|6953.5|0
1725618700000|2024-09-06 10:31:40|6968.2|6956.2|6966.3|6954.3|6968.2|6956.2|6966.3|6954.3|0
1725618730000|2024-09-06 10:32:10|6967.9|6955.9|6971.7|6959.7|6971.7|6959.7|6967.9|6955.9|0
1725618740000|2024-09-06 10:32:20|6973.1|6961.1|6973.1|6961.1|6973.1|6961.1|6973.1|6961.1|0
1725618750000|2024-09-06 10:32:30|6973|6961|6969.4|6957.4|6973|6961|6969.4|6957.4|1
1725618760000|2024-09-06 10:32:40|6968.2|6956.2|6968.9|6956.9|6968.9|6956.9|6967.9|6955.9|0
1725618770000|2024-09-06 10:32:50|6968.5|6956.5|6978.4|6966.4|6978.4|6966.4|6968.5|6956.5|4
1725618780000|2024-09-06 10:33:00|6978.3|6966.3|6978.3|6966.3|6978.3|6966.3|6978.3|6966.3|0
1725618810000|2024-09-06 10:33:30|6978.4|6966.4|6979.8|6967.8|6980.3|6968.3|6978.4|6966.4|0
1725618830000|2024-09-06 10:33:50|6982|6970|6981.9|6969.9|6982.6|6970.6|6981.9|6969.9|1
1725618840000|2024-09-06 10:34:00|6981.5|6969.5|6982.3|6970.3|6982.3|6970.3|6981.5|6969.5|0
1725618860000|2024-09-06 10:34:20|6983.8|6971.8|6984.4|6972.4|6984.4|6972.4|6983.8|6971.8|0
1725618870000|2024-09-06 10:34:30|6983.6|6971.6|6983.6|6971.6|6983.6|6971.6|6983.6|6971.6|0
1725618880000|2024-09-06 10:34:40|6983.2|6971.2|6983.4|6971.4|6983.4|6971.4|6983.2|6971.2|0
1725618890000|2024-09-06 10:34:50|6984|6972|6983.5|6971.5|6984.3|6972.3|6983.5|6971.5|0
1725618920000|2024-09-06 10:35:20|6986|6974|6986.4|6974.4|6986.4|6974.4|6986|6974|2
1725618940000|2024-09-06 10:35:40|6986.7|6974.7|6986.7|6974.7|6986.7|6974.7|6986.7|6974.7|0
1725618950000|2024-09-06 10:35:50|6985.5|6973.5|6987.7|6975.7|6987.7|6975.7|6985.5|6973.5|0
1725618960000|2024-09-06 10:36:00|6988|6976|6985.2|6973.2|6988|6976|6984|6972|0
1725618970000|2024-09-06 10:36:10|6984.5|6972.5|6984|6972|6984.5|6972.5|6984|6972|0
1725618980000|2024-09-06 10:36:20|6985.6|6973.6|6984.3|6976.3|6985.6|6977.3|6983.3|6973.2|4
1725618990000|2024-09-06 10:36:30|6983.6|6975.6|6983.6|6975.6|6983.6|6975.6|6983.6|6975.6|0
1725619010000|2024-09-06 10:36:50|6983.2|6977.2|6983.2|6977.2|6983.2|6977.2|6983.2|6977.2|0
1725619020000|2024-09-06 10:37:00|6983.3|6977.3|6985.9|6973.9|6988.9|6977.3|6983.3|6973.9|1
1725619030000|2024-09-06 10:37:10|6985.3|6973.3|6985.6|6973.6|6988.2|6976.2|6985.3|6973.3|0
1725619040000|2024-09-06 10:37:20|6986.3|6974.3|6986.3|6974.3|6986.3|6974.3|6986.3|6974.3|0
1725619060000|2024-09-06 10:37:40|6986.1|6974.1|6986.1|6974.1|6986.1|6974.1|6986.1|6974.1|0
1725619070000|2024-09-06 10:37:50|6987.1|6975.1|6989.4|6981.4|6990.3|6983.2|6987.1|6975.1|4
1725619080000|2024-09-06 10:38:00|6989.2|6981.2|6987.4|6979.4|6989.2|6981.2|6986.1|6974.1|1
1725619090000|2024-09-06 10:38:10|6990.5|6978.5|6988.3|6976.3|6990.5|6979.5|6985.4|6973.4|2
1725619100000|2024-09-06 10:38:20|6975.4|6963.4|6976.3|6964.3|6983.2|6971.2|6974|6962|1
1725619110000|2024-09-06 10:38:30|6976.4|6964.4|6972.3|6960.3|6976.4|6964.4|6970.5|6958.5|1
1725619120000|2024-09-06 10:38:40|6971.4|6959.4|6972.5|6960.5|6972.9|6960.9|6970.3|6958.3|0
1725619130000|2024-09-06 10:38:50|6972.4|6960.4|6970.9|6958.9|6972.4|6960.4|6970.9|6958.9|1
1725619140000|2024-09-06 10:39:00|6973|6961|6971.9|6959.9|6973|6961|6971.1|6959.1|0
1725619150000|2024-09-06 10:39:10|6972.7|6960.7|6972.9|6960.9|6972.9|6960.9|6972.7|6960.7|0
1725619170000|2024-09-06 10:39:30|6973|6961|6977.8|6965.8|6977.8|6965.8|6973|6961|0
1725619180000|2024-09-06 10:39:40|6977.6|6965.6|6976.4|6964.4|6978|6966|6976.4|6964.4|0
1725619190000|2024-09-06 10:39:50|6976.5|6964.5|6979.4|6967.4|6979.4|6967.4|6976.5|6964.5|1
1725619200000|2024-09-06 10:40:00|6978.3|6966.3|6978.1|6966.1|6978.3|6966.3|6976.4|6964.4|0
1725619210000|2024-09-06 10:40:10|6977.4|6965.4|6972.1|6960.1|6977.4|6965.4|6972.1|6960.1|0
1725619230000|2024-09-06 10:40:30|6972.2|6960.2|6971.8|6959.8|6972.2|6960.2|6971.8|6959.8|0
1725619240000|2024-09-06 10:40:40|6975|6963|6980.6|6968.6|6981.6|6969.6|6975|6963|1
1725619250000|2024-09-06 10:40:50|6979.4|6967.4|6979.9|6967.9|6979.9|6967.9|6979|6967|0
1725619260000|2024-09-06 10:41:00|6982.3|6970.3|6980.7|6968.7|6982.3|6970.3|6978.7|6966.7|1
1725619270000|2024-09-06 10:41:10|6980.1|6968.1|6979.7|6967.7|6980.8|6968.8|6979.6|6967.6|0
1725619280000|2024-09-06 10:41:20|6981.4|6969.4|6981.4|6969.4|6981.4|6969.4|6981.4|6969.4|0
1725619290000|2024-09-06 10:41:30|6980.1|6968.1|6980.1|6968.1|6980.1|6968.1|6980.1|6968.1|0
1725619300000|2024-09-06 10:41:40|6982.2|6970.2|6977.5|6965.5|6982.2|6970.2|6977.5|6965.5|1
1725619310000|2024-09-06 10:41:50|6979.4|6967.4|6976.9|6964.9|6979.4|6967.4|6976.9|6964.9|0
1725619320000|2024-09-06 10:42:00|6976.5|6964.5|6967.6|6955.6|6976.5|6964.5|6964.3|6952.3|1
1725619330000|2024-09-06 10:42:10|6967.5|6955.5|6967.5|6955.5|6967.5|6955.5|6967.5|6955.5|0
1725619340000|2024-09-06 10:42:20|6964|6952|6962.7|6950.7|6964|6952|6962.7|6950.7|1
1725619350000|2024-09-06 10:42:30|6963.2|6951.2|6962.9|6950.9|6963.6|6951.6|6962.9|6950.9|0
1725619360000|2024-09-06 10:42:40|6962.2|6950.2|6959.1|6947.1|6962.2|6950.2|6956.2|6944.2|2
1725619370000|2024-09-06 10:42:50|6957.8|6949.8|6958.2|6946.2|6959.1|6949.8|6957.8|6946.2|0
1725619380000|2024-09-06 10:43:00|6958.1|6946.1|6963.6|6951.6|6963.6|6951.6|6955.6|6943.6|5
1725619390000|2024-09-06 10:43:10|6964|6952|6965.5|6953.5|6967.1|6955.1|6964|6952|0
1725619400000|2024-09-06 10:43:20|6966.7|6954.7|6969.4|6957.4|6969.5|6957.5|6965.1|6953.1|0
1725619410000|2024-09-06 10:43:30|6969.8|6957.8|6969.3|6957.3|6969.8|6957.8|6968|6956|0
1725619420000|2024-09-06 10:43:40|6969.5|6957.5|6973.9|6961.9|6973.9|6961.9|6969|6957|0
1725619430000|2024-09-06 10:43:50|6975.1|6963.1|6975.1|6963.1|6975.4|6963.4|6975.1|6963.1|1
1725619440000|2024-09-06 10:44:00|6975.4|6963.4|6974.2|6962.2|6975.4|6963.4|6969.6|6961.6|2
1725619450000|2024-09-06 10:44:10|6974.6|6962.6|6974.2|6962.2|6974.9|6962.9|6974.2|6962.2|0
1725619460000|2024-09-06 10:44:20|6974.6|6962.6|6974.7|6962.7|6974.7|6962.7|6974.2|6962.2|0
1725619480000|2024-09-06 10:44:40|6974.6|6962.6|6974.6|6962.6|6974.6|6962.6|6974.6|6962.6|0
1725619490000|2024-09-06 10:44:50|6973.6|6961.6|6972.5|6960.5|6973.6|6961.6|6971.9|6959.9|0
1725619500000|2024-09-06 10:45:00|6971.8|6959.8|6969.4|6957.4|6973.1|6961.1|6969.4|6957.4|0
1725619530000|2024-09-06 10:45:30|6972.3|6960.3|6973.6|6961.6|6973.6|6961.6|6972.3|6960.3|2
1725619540000|2024-09-06 10:45:40|6972.1|6960.1|6960.1|6948.1|6972.5|6960.5|6958.4|6946.4|5
1725619550000|2024-09-06 10:45:50|6958.9|6946.9|6958.5|6946.5|6958.9|6946.9|6958.5|6946.5|0
1725619560000|2024-09-06 10:46:00|6958.4|6946.4|6956.7|6944.7|6958.8|6946.8|6956.7|6944.7|0
1725619570000|2024-09-06 10:46:10|6957.4|6945.4|6958.7|6946.7|6958.7|6946.7|6957.4|6945.4|0
1725619580000|2024-09-06 10:46:20|6958.9|6946.9|6962.2|6950.2|6962.9|6950.9|6958.9|6946.9|1
1725619590000|2024-09-06 10:46:30|6962.5|6950.5|6969.7|6957.7|6969.7|6957.7|6962.2|6950.2|0
1725619600000|2024-09-06 10:46:40|6969.9|6957.9|6969.9|6957.9|6969.9|6957.9|6969.9|6957.9|0
1725619620000|2024-09-06 10:47:00|6970|6958|6968.7|6956.7|6970|6958|6968.7|6956.7|0
1725619640000|2024-09-06 10:47:20|6970|6958|6970.1|6958.1|6971.7|6959.7|6970|6958|0
1725619650000|2024-09-06 10:47:30|6973|6961|6969.1|6957.1|6973|6961|6968.2|6956.2|3
1725619660000|2024-09-06 10:47:40|6970.1|6958.1|6969.7|6957.7|6970.9|6958.9|6968.7|6956.7|1
1725619670000|2024-09-06 10:47:50|6968.6|6956.6|6974.4|6962.4|6974.4|6962.4|6968.2|6956.2|0
1725619680000|2024-09-06 10:48:00|6974.7|6962.7|6974.3|6962.3|6975.1|6963.1|6974.3|6962.3|1
1725619690000|2024-09-06 10:48:10|6975.1|6963.1|6975.5|6963.5|6975.5|6963.5|6973.1|6961.1|1
1725619740000|2024-09-06 10:49:00|6974.6|6962.6|6974.6|6962.6|6974.6|6962.6|6974.6|6962.6|0
1725619750000|2024-09-06 10:49:10|6974.5|6962.5|6974.5|6962.5|6974.5|6962.5|6974.5|6962.5|0
1725619760000|2024-09-06 10:49:20|6975.3|6963.3|6973.8|6965.8|6975.3|6966.1|6973.8|6962.8|0
1725619780000|2024-09-06 10:49:40|6973.2|6961.8|6973.2|6961.2|6973.2|6961.8|6973.2|6961.2|0
1725619790000|2024-09-06 10:49:50|6973.3|6961.3|6975.8|6967.8|6975.8|6967.8|6971.4|6960.8|2
1725619810000|2024-09-06 10:50:10|6974.6|6966.6|6975.8|6963.8|6975.8|6966.6|6973.9|6961.9|1
1725619820000|2024-09-06 10:50:20|6976.8|6964.8|6975.2|6969.2|6976.8|6969.4|6975.2|6964.3|1
1725619840000|2024-09-06 10:50:40|6975|6969|6972.3|6964.3|6975|6969|6972.3|6962.5|1
1725619860000|2024-09-06 10:51:00|6972.4|6964.4|6968.3|6956.3|6972.4|6964.4|6964.8|6955.8|1
1725619870000|2024-09-06 10:51:10|6968.9|6956.9|6968.1|6956.1|6969.4|6957.4|6965.4|6955.7|0
1725619890000|2024-09-06 10:51:30|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|0
1725619900000|2024-09-06 10:51:40|6968.1|6956.1|6977.9|6965.9|6977.9|6965.9|6968.1|6956.1|4
1725619910000|2024-09-06 10:51:50|6977.7|6965.7|6973.3|6961.3|6977.7|6965.7|6973.3|6961.3|1
1725619920000|2024-09-06 10:52:00|6973.2|6961.2|6972.8|6960.8|6973.2|6961.2|6972.8|6960.8|0
1725619930000|2024-09-06 10:52:10|6975.8|6963.8|6973.3|6961.3|6976.2|6964.2|6973.3|6961.3|0
1725619940000|2024-09-06 10:52:20|6973|6961|6978.4|6970.4|6979.2|6970.4|6972.9|6960.9|8
1725619950000|2024-09-06 10:52:30|6978.6|6970.6|6978.6|6970.6|6978.6|6970.6|6978.6|6970.6|0
1725619960000|2024-09-06 10:52:40|6978.4|6970.4|6978.4|6970.4|6978.4|6970.4|6978.4|6970.4|0
1725619990000|2024-09-06 10:53:10|6978.3|6970.3|6978.3|6970.3|6978.3|6970.3|6978.3|6970.3|0
1725620000000|2024-09-06 10:53:20|6979.5|6967.5|6978.3|6966.3|6979.5|6967.5|6978.3|6966.3|0
1725620010000|2024-09-06 10:53:30|6978|6966|6974.2|6962.2|6978.3|6966.3|6974.2|6962.2|0
1725620020000|2024-09-06 10:53:40|6973.8|6961.8|6973.8|6961.8|6973.8|6961.8|6973.8|6961.8|0
1725620040000|2024-09-06 10:54:00|6976.6|6964.6|6977.9|6965.9|6978.3|6966.3|6976.6|6964.6|0
1725620050000|2024-09-06 10:54:10|6978.3|6966.3|6982.7|6974.7|6984.2|6974.7|6978.3|6966.3|2
1725620060000|2024-09-06 10:54:20|6982.8|6974.8|6987.2|6975.2|6987.2|6975.2|6982.8|6974.8|1
1725620070000|2024-09-06 10:54:30|6985.8|6973.8|6984.4|6972.4|6985.8|6973.8|6984.4|6972.4|0
1725620080000|2024-09-06 10:54:40|6984.3|6972.3|6981.7|6969.7|6984.3|6972.3|6981.7|6969.7|0
1725620100000|2024-09-06 10:55:00|6981.6|6969.6|6982.4|6970.4|6982.4|6970.4|6981.6|6969.6|0
1725620110000|2024-09-06 10:55:10|6982.5|6970.5|6987.3|6975.3|6987.3|6975.3|6982.5|6970.5|3
1725620120000|2024-09-06 10:55:20|6987.4|6975.4|6987.3|6975.3|6988.5|6976.5|6987.3|6975.3|1
1725620130000|2024-09-06 10:55:30|6984|6972|6982.6|6970.6|6984|6972|6982.6|6970.6|1
1725620140000|2024-09-06 10:55:40|6980.8|6968.8|6981.5|6969.5|6981.5|6969.5|6979.9|6967.9|1
1725620150000|2024-09-06 10:55:50|6980.9|6968.9|6971.9|6959.9|6980.9|6968.9|6971|6959|1
1725620160000|2024-09-06 10:56:00|6971.2|6959.2|6963.8|6951.8|6971.2|6959.2|6961.6|6949.6|12
1725620170000|2024-09-06 10:56:10|6964.2|6952.2|6970.6|6958.6|6970.6|6958.6|6963.3|6951.3|4
1725620180000|2024-09-06 10:56:20|6970.2|6958.2|6970|6958|6970.2|6958.2|6969.5|6957.5|0
1725620190000|2024-09-06 10:56:30|6972|6960|6971.6|6959.6|6972|6960|6971.6|6959.6|0
1725620200000|2024-09-06 10:56:40|6973.1|6961.1|6975.9|6963.9|6977.9|6965.9|6973.1|6961.1|0
1725620210000|2024-09-06 10:56:50|6973.4|6961.4|6973.5|6961.5|6979.5|6967.5|6973|6961|0
1725620220000|2024-09-06 10:57:00|6972|6960|6979.5|6967.5|6979.5|6967.5|6972|6960|22
1725620230000|2024-09-06 10:57:10|6979.4|6967.4|6980.9|6968.9|6980.9|6968.9|6979.4|6967.4|0
1725620250000|2024-09-06 10:57:30|6986.5|6974.5|6986.4|6974.4|6986.5|6974.5|6985.7|6973.7|2
1725620260000|2024-09-06 10:57:40|6986|6974|6984.2|6972.2|6986|6974|6984.2|6972.2|0
1725620270000|2024-09-06 10:57:50|6983.5|6971.5|6985.9|6973.9|6985.9|6973.9|6983.5|6971.5|0
1725620280000|2024-09-06 10:58:00|6986.1|6974.1|6985.8|6973.8|6986.1|6974.1|6985.4|6973.4|1
1725620300000|2024-09-06 10:58:20|6984.6|6972.6|6984.6|6972.6|6984.6|6972.6|6984.6|6972.6|0
1725620310000|2024-09-06 10:58:30|6984.5|6972.5|6984.5|6972.5|6984.5|6972.5|6984.5|6972.5|0
1725620320000|2024-09-06 10:58:40|6983|6971|6984.2|6972.2|6984.4|6972.4|6983|6971|0
1725620330000|2024-09-06 10:58:50|6985.5|6973.5|6983.8|6971.8|6985.5|6973.5|6983.8|6971.8|1
1725620340000|2024-09-06 10:59:00|6984|6972|6984|6972|6984|6972|6984|6972|0
1725620360000|2024-09-06 10:59:20|6984.8|6972.8|6985.6|6973.6|6985.6|6973.6|6984.4|6972.4|0
1725620380000|2024-09-06 10:59:40|6985.7|6973.7|6985.7|6973.7|6985.7|6973.7|6985.7|6973.7|0
1725620400000|2024-09-06 11:00:00|6983.7|6971.7|6982.2|6970.2|6983.7|6971.7|6982.2|6970.2|0
1725620410000|2024-09-06 11:00:10|6982.4|6970.4|6984|6972|6984|6972|6982.1|6970.1|2
1725620420000|2024-09-06 11:00:20|6983.1|6971.1|6983.1|6971.1|6983.1|6971.1|6983.1|6971.1|0
1725620430000|2024-09-06 11:00:30|6982.3|6970.3|6982|6970|6982.3|6970.3|6982|6970|0
1725620440000|2024-09-06 11:00:40|6983|6971|6984.7|6972.7|6984.7|6972.7|6983|6971|1
1725620460000|2024-09-06 11:01:00|6984.6|6972.6|6987.1|6975.1|6987.1|6975.1|6984.6|6972.6|2
1725620470000|2024-09-06 11:01:10|6987|6975|6987|6975|6987|6975|6987|6975|0
1725620480000|2024-09-06 11:01:20|6986.9|6974.9|6986.9|6974.9|6986.9|6974.9|6986.9|6974.9|3
1725620530000|2024-09-06 11:02:10|6987|6975|6987|6975|6987|6975|6987|6975|1
1725620560000|2024-09-06 11:02:40|6988.5|6976.5|6988|6980|6989.6|6980|6988|6976.5|4
1725620570000|2024-09-06 11:02:50|6988.3|6980.3|6988.1|6980.1|6988.4|6980.4|6988.1|6980.1|2
1725620610000|2024-09-06 11:03:30|6988.4|6980.4|6988.4|6980.4|6988.4|6980.4|6988.4|6980.4|0
1725620620000|2024-09-06 11:03:40|7004.9|6992.9|7005.8|6993.8|7006.9|6998.9|7004.9|6992.9|60
1725620630000|2024-09-06 11:03:50|7005.2|6993.2|7005.6|6993.6|7006.1|6994.1|7001.7|6989.7|4
1725620640000|2024-09-06 11:04:00|7005.5|6993.5|7005.5|6993.5|7006.1|6994.1|7005.5|6993.5|0
1725620670000|2024-09-06 11:04:30|7002.7|6990.7|7001.6|6989.6|7002.7|6990.7|7001.6|6989.6|0
1725620680000|2024-09-06 11:04:40|7002.2|6990.2|7002.2|6990.2|7002.2|6990.2|7002.2|6990.2|0
1725620690000|2024-09-06 11:04:50|7000.3|6988.3|6998.4|6986.4|7000.3|6988.3|6995.7|6983.7|1
1725620700000|2024-09-06 11:05:00|6999.3|6987.3|7000.8|6988.8|7000.8|6988.8|6999.3|6987.3|0
1725620710000|2024-09-06 11:05:10|6998.8|6986.8|6982.3|6970.3|6998.8|6986.8|6981.9|6969.9|5
1725620720000|2024-09-06 11:05:20|6980.8|6968.8|6975.4|6963.4|6980.8|6968.8|6974.1|6962.1|1
1725620730000|2024-09-06 11:05:30|6975.6|6963.6|6976.7|6964.7|6977.1|6965.1|6975.5|6963.5|1
1725620740000|2024-09-06 11:05:40|6977.1|6965.1|6980.3|6968.3|6983.4|6971.4|6977.1|6965.1|2
1725620750000|2024-09-06 11:05:50|6979.9|6967.9|6979.7|6967.7|6979.9|6967.9|6979.7|6967.7|0
1725620760000|2024-09-06 11:06:00|6979.9|6967.9|6978.6|6966.6|6979.9|6967.9|6978.6|6966.6|0
1725620770000|2024-09-06 11:06:10|6980.5|6968.5|6981.2|6969.2|6981.2|6969.2|6980.5|6968.5|0
1725620790000|2024-09-06 11:06:30|6983.3|6971.3|6985.1|6973.1|6985.1|6973.1|6983.3|6971.3|0
1725620800000|2024-09-06 11:06:40|6983.9|6971.9|6983.4|6971.4|6983.9|6971.9|6983.4|6971.4|0
1725620810000|2024-09-06 11:06:50|6986.5|6974.5|6992.7|6980.7|6992.7|6980.7|6986.2|6974.2|0
1725620820000|2024-09-06 11:07:00|6991.4|6979.4|6989.6|6977.6|6991.4|6979.4|6989.6|6977.6|0
1725620830000|2024-09-06 11:07:10|6989.5|6977.5|6989.5|6977.5|6989.5|6977.5|6989.5|6977.5|0
1725620860000|2024-09-06 11:07:40|6989.9|6977.9|6990.1|6978.1|6990.1|6978.1|6989.9|6977.9|0
1725620870000|2024-09-06 11:07:50|6986.6|6974.6|6991.3|6979.3|6991.3|6979.3|6986.3|6974.3|0
1725620880000|2024-09-06 11:08:00|6990.1|6978.1|6989.5|6977.5|6990.1|6978.1|6989.5|6977.5|0
1725620900000|2024-09-06 11:08:20|6987.8|6975.8|6987.5|6975.5|6987.8|6975.8|6987.5|6975.5|0
1725620910000|2024-09-06 11:08:30|6987|6975|6984.4|6972.4|6987|6975|6984.3|6972.3|1
1725620920000|2024-09-06 11:08:40|6982|6970|6978.8|6966.8|6982|6970|6978.8|6966.8|0
1725620930000|2024-09-06 11:08:50|6980.6|6968.6|6988|6976|6990.2|6978.2|6980.6|6968.6|2
1725620940000|2024-09-06 11:09:00|6988.8|6976.8|6990.4|6978.4|6990.4|6978.4|6988.8|6976.8|0
1725620950000|2024-09-06 11:09:10|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|0
1725620960000|2024-09-06 11:09:20|6990.2|6978.2|6990.8|6978.8|6990.8|6978.8|6990.2|6978.2|0
1725620970000|2024-09-06 11:09:30|6992.7|6980.7|6992.8|6980.8|6992.8|6980.8|6992.7|6980.7|0
1725620990000|2024-09-06 11:09:50|6993.8|6981.8|6994.6|6982.6|6994.6|6982.6|6992.2|6980.2|3
1725621000000|2024-09-06 11:10:00|6995.6|6983.6|6994|6982|6995.6|6983.6|6994|6982|0
1725621010000|2024-09-06 11:10:10|6994.1|6982.1|6994.1|6982.1|6994.1|6982.1|6994.1|6982.1|0
1725621030000|2024-09-06 11:10:30|6994|6982|6994|6982|6994|6982|6994|6982|0
1725621040000|2024-09-06 11:10:40|6994.1|6982.1|6992.8|6980.8|6994.1|6982.1|6992.8|6980.8|0
1725621050000|2024-09-06 11:10:50|6993.2|6981.2|7006.8|6994.8|7006.8|6994.8|6993.2|6981.2|11
1725621060000|2024-09-06 11:11:00|7006.6|6994.6|7007|6995|7007|6995|7006.6|6994.6|0
1725621070000|2024-09-06 11:11:10|7006.4|6994.4|7001.8|6993.8|7006.4|6994.4|6993.2|6981.2|20
1725621080000|2024-09-06 11:11:20|7000.3|6988.3|7002.4|6990.4|7002.7|6990.7|7000.3|6988.3|0
1725621090000|2024-09-06 11:11:30|6999.4|6987.4|6998.5|6986.5|6999.4|6987.4|6998.5|6986.5|0
1725621100000|2024-09-06 11:11:40|6992.4|6980.4|6990.8|6978.8|6993.2|6981.2|6990.8|6978.8|0
1725621120000|2024-09-06 11:12:00|6990.7|6978.7|6987.2|6975.2|6990.7|6978.7|6986.1|6974.1|1
1725621130000|2024-09-06 11:12:10|6987.1|6975.1|6986.6|6974.6|6987.1|6975.1|6986.6|6974.6|0
1725621140000|2024-09-06 11:12:20|6987.7|6975.7|6987.7|6975.7|6987.7|6975.7|6987.7|6975.7|0
1725621150000|2024-09-06 11:12:30|6987.6|6975.6|6987.6|6975.6|6987.6|6975.6|6987.6|6975.6|0
1725621170000|2024-09-06 11:12:50|6987.2|6975.2|6986.8|6974.8|6987.2|6975.2|6986.8|6974.8|0
1725621180000|2024-09-06 11:13:00|6986.5|6974.5|6986.5|6974.5|6986.5|6974.5|6986.5|6974.5|0
1725621190000|2024-09-06 11:13:10|6983.4|6971.4|6981.8|6969.8|6983.4|6971.4|6981.8|6969.8|0
1725621200000|2024-09-06 11:13:20|6982.2|6970.2|6980.2|6968.2|6982.2|6970.2|6980.2|6968.2|0
1725621220000|2024-09-06 11:13:40|6980.6|6968.6|6981.4|6969.4|6981.6|6969.6|6980.2|6968.2|0
1725621240000|2024-09-06 11:14:00|6981.5|6969.5|6979.1|6967.1|6981.5|6969.5|6978.3|6966.3|0
1725621250000|2024-09-06 11:14:10|6978.2|6966.2|6976.7|6964.7|6978.2|6966.2|6975.9|6963.9|1
1725621270000|2024-09-06 11:14:30|6976.4|6964.4|6977.8|6965.8|6977.8|6965.8|6975.9|6963.9|1
1725621300000|2024-09-06 11:15:00|6978.1|6966.1|6982.8|6970.8|6982.8|6970.8|6978.1|6966.1|1
1725621310000|2024-09-06 11:15:10|6982.3|6970.3|6985.8|6973.8|6985.8|6973.8|6982.3|6970.3|0
1725621340000|2024-09-06 11:15:40|6987|6975|6987.5|6975.5|6987.9|6975.9|6987|6975|1
1725621350000|2024-09-06 11:15:50|6986.3|6974.3|6985.9|6973.9|6986.3|6974.3|6985.9|6973.9|0
1725621360000|2024-09-06 11:16:00|6984.7|6972.7|6984.7|6972.7|6984.7|6972.7|6984.7|6972.7|0
1725621370000|2024-09-06 11:16:10|6984.3|6972.3|6984.3|6972.3|6984.3|6972.3|6984.3|6972.3|0
1725621390000|2024-09-06 11:16:30|6979.3|6967.3|6978.4|6966.4|6979.3|6967.3|6978.4|6966.4|0
1725621400000|2024-09-06 11:16:40|6978.5|6966.5|6976|6964|6981.7|6969.7|6975.7|6963.7|2
1725621410000|2024-09-06 11:16:50|6977.4|6965.4|6978.6|6966.6|6978.6|6966.6|6977.4|6965.4|0
1725621430000|2024-09-06 11:17:10|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|0
1725621460000|2024-09-06 11:17:40|6978.8|6966.8|6978.7|6966.7|6978.8|6966.8|6978.7|6966.7|0
1725621470000|2024-09-06 11:17:50|6979.9|6967.9|6979.9|6967.9|6979.9|6967.9|6979.9|6967.9|0
1725621480000|2024-09-06 11:18:00|6981|6969|6983.2|6971.2|6983.2|6971.2|6981|6969|0
1725621500000|2024-09-06 11:18:20|6983.4|6971.4|6983.4|6971.4|6983.4|6971.4|6983.4|6971.4|1
1725621520000|2024-09-06 11:18:40|6983.2|6971.2|6983.2|6971.2|6983.2|6971.2|6983.2|6971.2|0
1725621550000|2024-09-06 11:19:10|6982.6|6970.6|6981.3|6969.3|6982.6|6970.6|6981.3|6969.3|0
1725621560000|2024-09-06 11:19:20|6983.6|6971.6|6984.6|6972.6|6984.6|6972.6|6983.6|6971.6|0
1725621590000|2024-09-06 11:19:50|6983.8|6971.8|6983.7|6971.7|6983.8|6971.8|6983.7|6971.7|0
1725621600000|2024-09-06 11:20:00|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|0
1725621610000|2024-09-06 11:20:10|6985.2|6973.2|6985.5|6973.5|6985.5|6973.5|6985.2|6973.2|0
1725621640000|2024-09-06 11:20:40|6984.2|6972.2|6984.2|6972.2|6984.2|6972.2|6984.2|6972.2|0
1725621650000|2024-09-06 11:20:50|6984.9|6972.9|6984.8|6972.8|6985.2|6973.2|6984.8|6972.8|0
1725621660000|2024-09-06 11:21:00|6985.2|6973.2|6972.3|6960.3|6985.2|6973.2|6971.1|6959.1|5
1725621690000|2024-09-06 11:21:30|6972.5|6960.5|6972.5|6960.5|6972.5|6960.5|6972.5|6960.5|0
1725621720000|2024-09-06 11:22:00|6974.5|6962.5|6978.8|6966.8|6982|6970|6974.5|6962.5|3
1725621750000|2024-09-06 11:22:30|6979.5|6967.5|6983.9|6971.9|6983.9|6971.9|6979.5|6967.5|0
1725621760000|2024-09-06 11:22:40|6978.3|6966.3|6981.4|6969.4|6981.4|6969.4|6978.3|6966.3|1
1725621780000|2024-09-06 11:23:00|6979.4|6967.4|6983.7|6971.7|6984|6972|6979.4|6967.4|0
1725621790000|2024-09-06 11:23:10|6984|6972|6985.3|6973.3|6985.3|6973.3|6984|6972|0
1725621820000|2024-09-06 11:23:40|6986.8|6974.8|6986.8|6974.8|6986.8|6974.8|6986.8|6974.8|0
1725621830000|2024-09-06 11:23:50|6985.5|6973.5|6985.8|6973.8|6985.8|6973.8|6985.5|6973.5|0
1725621900000|2024-09-06 11:25:00|6987.4|6975.4|6987.4|6975.4|6987.4|6975.4|6987|6975|0
1725621930000|2024-09-06 11:25:30|6983.9|6975.9|6983.9|6975.9|6983.9|6975.9|6983.9|6975.9|0
1725621940000|2024-09-06 11:25:40|6983.5|6975.5|6983.5|6975.5|6983.5|6975.5|6983.5|6975.5|0
1725621970000|2024-09-06 11:26:10|6983.4|6975.4|6983.4|6975.4|6983.4|6975.4|6983.4|6975.4|0
1725621990000|2024-09-06 11:26:30|6983.5|6975.5|6988.9|6982.9|6989.3|6982.9|6983.5|6975.5|3
1725622000000|2024-09-06 11:26:40|6989.3|6983.3|6989.9|6977.9|6989.9|6983.4|6987|6976.6|1
1725622010000|2024-09-06 11:26:50|6988.9|6980.9|6988.9|6980.9|6988.9|6980.9|6988.9|6980.9|0
1725622030000|2024-09-06 11:27:10|6993|6985|6996|6984|6996|6985.2|6993|6984|1
1725622070000|2024-09-06 11:27:50|6980.5|6968.5|6978.5|6966.5|6980.5|6968.5|6978.5|6966.5|12
1725622080000|2024-09-06 11:28:00|6978.9|6966.9|6978.7|6966.7|6979.5|6967.5|6978.5|6966.5|2
1725622090000|2024-09-06 11:28:10|6979.3|6967.3|6989.7|6977.7|6990.2|6978.2|6979.3|6967.3|1
1725622110000|2024-09-06 11:28:30|6983.9|6971.9|6987.2|6975.2|6987.2|6975.2|6982.6|6970.6|2
1725622120000|2024-09-06 11:28:40|6987.7|6975.7|6987.7|6975.7|6987.7|6975.7|6987.7|6975.7|0
1725622130000|2024-09-06 11:28:50|6989.5|6977.5|6988.2|6976.2|6989.5|6977.5|6986.6|6974.6|0
1725622140000|2024-09-06 11:29:00|6988.4|6976.4|6989.3|6977.3|6989.3|6977.3|6988.4|6976.4|0
1725622150000|2024-09-06 11:29:10|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|0
1725622170000|2024-09-06 11:29:30|6989|6977|6987.5|6975.5|6989.4|6977.4|6987.5|6975.5|0
1725622180000|2024-09-06 11:29:40|6987.3|6975.3|6987.3|6975.3|6987.3|6975.3|6987.3|6975.3|0
1725622190000|2024-09-06 11:29:50|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|1
1725622220000|2024-09-06 11:30:20|6992.8|6980.8|6990.2|6978.2|6992.8|6980.8|6990.2|6978.2|0
1725622240000|2024-09-06 11:30:40|6989|6977|6988.7|6976.7|6989|6977|6988.7|6976.7|0
1725622250000|2024-09-06 11:30:50|6988.3|6976.3|6989.3|6977.3|6989.3|6977.3|6987.7|6975.7|0
1725622260000|2024-09-06 11:31:00|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|0
1725622290000|2024-09-06 11:31:30|6988.7|6976.7|6991.3|6979.3|6991.3|6979.3|6987.5|6975.5|0
1725622310000|2024-09-06 11:31:50|6990.9|6978.9|6990.7|6978.7|6990.9|6978.9|6990.7|6978.7|0
1725622320000|2024-09-06 11:32:00|6990.8|6978.8|6991.4|6979.4|6991.4|6979.4|6990.8|6978.8|0
1725622330000|2024-09-06 11:32:10|6991|6979|6990.8|6978.8|6991|6979|6990.8|6978.8|0
1725622340000|2024-09-06 11:32:20|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|0
1725622380000|2024-09-06 11:33:00|6990.1|6978.1|6985.9|6973.9|6990.1|6980|6978.3|6966.3|2
1725622390000|2024-09-06 11:33:10|6991.3|6979.3|6990.9|6978.9|6993.2|6981.2|6985.1|6973.1|0
1725622400000|2024-09-06 11:33:20|6990.7|6978.7|7004.6|6992.6|7008.5|6996.5|6990.7|6978.7|1
1725622410000|2024-09-06 11:33:30|7004.1|6992.1|7005.3|6993.3|7005.3|6993.3|7004.1|6992.1|0
1725622420000|2024-09-06 11:33:40|7004.9|6992.9|7002.4|6990.4|7004.9|6992.9|7000.6|6990.4|0
1725622430000|2024-09-06 11:33:50|7000.8|6992.8|7003.6|6991.6|7003.6|6992.8|7000.8|6991.6|1
1725622440000|2024-09-06 11:34:00|7003.8|6991.8|7004.4|6992.4|7004.4|6992.4|7003.8|6991.8|0
1725622450000|2024-09-06 11:34:10|7004.6|6992.6|7003.6|6991.6|7004.6|6992.6|7003.6|6991.6|0
1725622460000|2024-09-06 11:34:20|7004.7|6992.7|7004.7|6992.7|7004.7|6992.7|7004.7|6992.7|0
1725622470000|2024-09-06 11:34:30|7018.5|7006.5|7016.6|7004.6|7018.5|7006.5|7016.6|7004.6|8
1725622480000|2024-09-06 11:34:40|7017.3|7005.3|7010.6|6998.6|7017.3|7005.3|7010.6|6998.6|1
1725622490000|2024-09-06 11:34:50|7010.2|6998.2|7012.8|7000.8|7012.8|7000.8|7008.3|6996.3|1
1725622500000|2024-09-06 11:35:00|7011.7|6999.7|7010.1|6998.1|7011.7|6999.7|7010.1|6998.1|0
1725622510000|2024-09-06 11:35:10|7009.9|6997.9|7011.8|6999.8|7012.4|7000.4|7009.9|6997.9|1
1725622520000|2024-09-06 11:35:20|7012.6|7000.6|7011.7|6999.7|7012.6|7000.6|7011.7|6999.7|0
1725622530000|2024-09-06 11:35:30|7012.5|7000.5|7007.8|6995.8|7012.5|7000.5|7007.4|6995.4|2
1725622540000|2024-09-06 11:35:40|7007.4|6995.4|7007.2|6995.2|7007.4|6995.4|7007.2|6995.2|0
1725622550000|2024-09-06 11:35:50|6998.7|6986.7|7002.9|6990.9|7003.2|6991.2|6996.4|6984.4|4
1725622560000|2024-09-06 11:36:00|7000.9|6988.9|6992.1|6980.1|7002.2|6990.2|6992.1|6980.1|1
1725622570000|2024-09-06 11:36:10|6992.3|6980.3|6990.8|6978.8|6992.3|6980.3|6990.8|6978.8|0
1725622580000|2024-09-06 11:36:20|6992|6980|6996.2|6984.2|6996.2|6984.2|6992|6980|0
1725622590000|2024-09-06 11:36:30|6996.1|6984.1|6996.1|6984.1|6996.1|6984.1|6996.1|6984.1|0
1725622600000|2024-09-06 11:36:40|6996.2|6984.2|6996.2|6984.2|6996.2|6984.2|6996.2|6984.2|0
1725622620000|2024-09-06 11:37:00|6995.9|6983.9|6976.6|6964.6|6995.9|6983.9|6972.5|6960.5|13
1725622630000|2024-09-06 11:37:10|6976.2|6964.2|6976.4|6964.4|6976.4|6964.4|6976.2|6964.2|1
1725622640000|2024-09-06 11:37:20|6977.9|6965.9|6979.3|6967.3|6979.3|6967.3|6977.9|6965.9|0
1725622660000|2024-09-06 11:37:40|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|0
1725622670000|2024-09-06 11:37:50|6979.8|6967.8|6978.4|6966.4|6979.8|6967.8|6976.9|6964.9|0
1725622680000|2024-09-06 11:38:00|6977.7|6965.7|6979.8|6967.8|6979.8|6967.8|6977.7|6965.7|0
1725622690000|2024-09-06 11:38:10|6979.6|6967.6|6980|6968|6980|6968|6979.6|6967.6|0
1725622700000|2024-09-06 11:38:20|6980.9|6968.9|6981.9|6969.9|6981.9|6969.9|6980.9|6968.9|0
1725622710000|2024-09-06 11:38:30|6981.5|6969.5|6980.8|6968.8|6981.5|6969.5|6980.8|6968.8|0
1725622740000|2024-09-06 11:39:00|6979.3|6967.3|6979.3|6967.3|6979.3|6967.3|6979.3|6967.3|0
1725622770000|2024-09-06 11:39:30|6980.1|6968.1|6980.1|6968.1|6980.1|6968.1|6980.1|6968.1|0
1725622780000|2024-09-06 11:39:40|6980.3|6968.3|6980.3|6968.3|6980.3|6968.3|6980.3|6968.3|0
1725622800000|2024-09-06 11:40:00|6980.4|6968.4|6980.4|6968.4|6980.4|6968.4|6980.4|6968.4|0
1725622810000|2024-09-06 11:40:10|6980.6|6968.6|6985.6|6973.6|6985.6|6973.6|6980.6|6968.6|1
1725622830000|2024-09-06 11:40:30|6985.8|6973.8|6986.3|6974.3|6986.3|6974.3|6985.8|6973.8|0
1725622840000|2024-09-06 11:40:40|6985.9|6973.9|6985.4|6973.4|6985.9|6974.3|6980.3|6973.4|1
1725622860000|2024-09-06 11:41:00|6985.9|6973.9|6992.5|6980.5|6992.5|6980.5|6985.9|6973.9|1
1725622880000|2024-09-06 11:41:20|6992.1|6980.1|6993.3|6981.3|6993.3|6981.3|6992.1|6980.1|6
1725622890000|2024-09-06 11:41:30|6993.4|6981.4|6990.2|6978.2|6996.4|6984.4|6990.2|6978.2|6
1725622900000|2024-09-06 11:41:40|6986.7|6978.7|6995.2|6983.2|6995.2|6983.2|6985.3|6978.7|1
1725622930000|2024-09-06 11:42:10|6994.9|6982.9|6994.9|6982.9|6994.9|6982.9|6994.9|6982.9|0
1725622940000|2024-09-06 11:42:20|6980.9|6968.9|6978.8|6966.8|6980.9|6968.9|6977.9|6965.9|1
1725622950000|2024-09-06 11:42:30|6981|6969|6980.8|6968.8|6981|6969|6980.8|6968.8|1
1725622960000|2024-09-06 11:42:40|6980.6|6968.6|6978.6|6966.6|6980.6|6968.6|6978.6|6966.6|0
1725622970000|2024-09-06 11:42:50|6978.4|6966.4|6978.5|6966.5|6979.7|6967.7|6978.4|6966.4|1
1725622980000|2024-09-06 11:43:00|6978.9|6966.9|6977.8|6965.8|6978.9|6966.9|6977.8|6965.8|0
1725623010000|2024-09-06 11:43:30|6983.9|6971.9|6983.1|6971.1|6983.9|6971.9|6983.1|6971.1|1
1725623020000|2024-09-06 11:43:40|6982.9|6970.9|6982.9|6970.9|6982.9|6970.9|6982.9|6970.9|0
1725623060000|2024-09-06 11:44:20|6983.3|6971.3|6985.2|6973.2|6985.2|6973.2|6983.3|6971.3|0
1725623070000|2024-09-06 11:44:30|6985|6973|6984.8|6972.8|6985.4|6973.4|6984.8|6972.8|0
1725623080000|2024-09-06 11:44:40|6985.2|6973.2|6985.4|6973.4|6985.4|6973.4|6985.2|6973.2|0
1725623100000|2024-09-06 11:45:00|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|0
1725623110000|2024-09-06 11:45:10|6985.4|6973.4|6990.5|6978.5|6990.5|6978.5|6985.4|6973.4|0
1725623130000|2024-09-06 11:45:30|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|0
1725623140000|2024-09-06 11:45:40|6990.1|6978.1|6990.1|6978.1|6990.1|6978.1|6990.1|6978.1|0
1725623150000|2024-09-06 11:45:50|6986.6|6974.6|6987.8|6975.8|6987.8|6975.8|6984.9|6972.9|0
1725623160000|2024-09-06 11:46:00|6987.7|6975.7|6987.7|6975.7|6988.9|6976.9|6987.7|6975.7|0
1725623190000|2024-09-06 11:46:30|6987.3|6975.3|6989.8|6977.8|6990.6|6978.6|6987.3|6975.3|0
1725623200000|2024-09-06 11:46:40|6989.4|6977.4|6991|6979|6991|6979|6989.4|6977.4|0
1725623220000|2024-09-06 11:47:00|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|0
1725623280000|2024-09-06 11:48:00|6991.8|6979.8|6995.3|6983.3|6995.3|6983.3|6991.8|6979.8|1
1725623290000|2024-09-06 11:48:10|6995.2|6983.2|6998.2|6986.2|6999|6987|6995.2|6983.2|1
1725623320000|2024-09-06 11:48:40|6998.5|6986.5|6998.5|6986.5|6998.5|6986.5|6998.5|6986.5|1
1725623330000|2024-09-06 11:48:50|6998.6|6986.6|6998.4|6986.4|6998.7|6986.7|6997.1|6985.1|0
1725623340000|2024-09-06 11:49:00|6988.7|6976.7|6988.2|6976.2|6988.7|6976.7|6988.2|6976.2|1
1725623350000|2024-09-06 11:49:10|7001.8|6989.8|7002.3|6990.3|7002.3|6990.3|7001.8|6989.8|0
1725623360000|2024-09-06 11:49:20|7002.6|6990.6|7002.5|6990.5|7002.6|6990.6|7002.5|6990.5|0
1725623400000|2024-09-06 11:50:00|7002.8|6990.8|7012|7000|7015.5|7003.5|7002.8|6990.8|4
1725623410000|2024-09-06 11:50:10|7011.9|6999.9|7012|7000|7014.9|7002.9|7010.5|6998.5|1
1725623420000|2024-09-06 11:50:20|7011.8|6999.8|7011.3|6999.3|7012.6|7000.6|7011.3|6999.3|4
1725623430000|2024-09-06 11:50:30|7011.5|6999.5|7012|7000|7013.6|7001.6|7008.6|6996.6|1
1725623440000|2024-09-06 11:50:40|7007.6|6995.6|7008.2|6996.2|7008.8|6996.8|7007.2|6995.2|0
1725623450000|2024-09-06 11:50:50|7009.3|6997.3|7008|6996|7009.3|6997.3|7007.9|6995.9|1
1725623460000|2024-09-06 11:51:00|7005.1|6993.1|7003.6|6991.6|7007.7|6995.7|7003.6|6991.6|1
1725623470000|2024-09-06 11:51:10|7003.9|6991.9|7008.2|6996.2|7008.2|6996.2|7003.4|6991.4|1
1725623490000|2024-09-06 11:51:30|7007.7|6995.7|7007.7|6995.7|7007.7|6995.7|7007.7|6995.7|0
1725623500000|2024-09-06 11:51:40|7007.1|6995.1|7007.3|6995.3|7008.1|6996.1|7007.1|6995.1|0
1725623510000|2024-09-06 11:51:50|7005.8|6993.8|6996.5|6984.5|7006.2|6994.2|6996.5|6984.5|4
1725623520000|2024-09-06 11:52:00|6996.2|6984.2|7000|6988|7000|6988|6996.2|6984.2|0
1725623530000|2024-09-06 11:52:10|7000.2|6988.2|6999.9|6987.9|7001.7|6989.7|6997.9|6985.9|4
1725623540000|2024-09-06 11:52:20|7000.3|6988.3|6998.6|6986.6|7000.4|6988.4|6997.9|6985.9|1
1725623550000|2024-09-06 11:52:30|6997.1|6985.1|6996.6|6984.6|6997.1|6985.1|6996.6|6984.6|0
1725623560000|2024-09-06 11:52:40|6997.1|6985.1|6999.7|6987.7|6999.7|6987.7|6997.1|6985.1|0
1725623580000|2024-09-06 11:53:00|6999.9|6987.9|6997.7|6985.7|6999.9|6987.9|6997.7|6985.7|1
1725623600000|2024-09-06 11:53:20|6997|6985|6997.2|6985.2|6997.2|6985.2|6996.7|6984.7|0
1725623620000|2024-09-06 11:53:40|6997.6|6985.6|6997.7|6985.7|6997.7|6985.7|6997.6|6985.6|2
1725623630000|2024-09-06 11:53:50|6997.1|6985.1|6997.3|6985.3|6997.3|6985.3|6997|6985|0
1725623640000|2024-09-06 11:54:00|6997.7|6985.7|6999|6987|6999.3|6987.3|6995.1|6983.1|3
1725623670000|2024-09-06 11:54:30|6998.8|6986.8|6998.8|6986.8|6998.8|6986.8|6998.8|6986.8|0
1725623680000|2024-09-06 11:54:40|6998.5|6986.5|6998.5|6986.5|6998.5|6986.5|6998.5|6986.5|0
1725623690000|2024-09-06 11:54:50|6998.8|6986.8|6998.8|6986.8|6998.8|6986.8|6998.8|6986.8|1
1725623700000|2024-09-06 11:55:00|7002|6990|7002.2|6990.2|7002.5|6990.5|7001.2|6989.2|1
1725623710000|2024-09-06 11:55:10|7002.5|6990.5|7002.9|6990.9|7002.9|6990.9|7002.5|6990.5|0
1725623720000|2024-09-06 11:55:20|7001.7|6993.7|7002.3|6990.3|7002.3|6993.7|7000.1|6988.1|4
1725623730000|2024-09-06 11:55:30|7001.2|6989.2|7001.2|6989.2|7001.2|6989.2|7001.2|6989.2|0
1725623740000|2024-09-06 11:55:40|6997|6985|7001.2|6989.2|7001.2|6989.2|6995.8|6983.8|3
1725623750000|2024-09-06 11:55:50|7000.4|6988.4|7001.2|6989.2|7001.2|6989.2|7000.4|6988.4|0
1725623760000|2024-09-06 11:56:00|7001.3|6989.3|7001.2|6989.2|7001.3|6991.7|6999.7|6989.2|2
1725623770000|2024-09-06 11:56:10|7001.3|6989.3|7001.3|6989.3|7001.3|6989.3|7001.3|6989.3|0
1725623790000|2024-09-06 11:56:30|7000.3|6988.3|6996.5|6984.5|7000.3|6988.3|6995.7|6983.7|3
1725623800000|2024-09-06 11:56:40|6997.4|6985.4|6990.9|6978.9|6997.6|6985.6|6990.9|6978.9|1
1725623810000|2024-09-06 11:56:50|6992.8|6980.8|6991.9|6979.9|6992.8|6980.8|6990.5|6978.5|0
1725623820000|2024-09-06 11:57:00|6992.8|6980.8|6992.4|6980.4|6992.8|6980.8|6992.4|6980.4|0
1725623830000|2024-09-06 11:57:10|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|0
1725623850000|2024-09-06 11:57:30|6992.3|6980.3|6996.1|6984.1|6996.1|6984.1|6992.3|6980.3|3
1725623860000|2024-09-06 11:57:40|6997.3|6985.3|6999|6987|6999|6989.3|6997.3|6985.3|1
1725623870000|2024-09-06 11:57:50|6998.9|6986.9|7000|6988|7000.3|6990.7|6998.2|6986.9|0
1725623880000|2024-09-06 11:58:00|7000.3|6988.3|7013.7|7001.7|7015|7003|7000.3|6988.3|3
1725623890000|2024-09-06 11:58:10|7013.1|7001.1|7014.1|7002.1|7014.1|7002.1|7012.8|7000.8|4
1725623900000|2024-09-06 11:58:20|7014|7002|7004.1|6992.1|7014|7002|7004.1|6992.1|1
1725623920000|2024-09-06 11:58:40|7003.7|6991.7|7003.3|6991.3|7004.1|6992.1|7003.3|6991.3|0
1725623930000|2024-09-06 11:58:50|7003.2|6991.2|7006.5|6994.5|7013.4|7001.4|7003.2|6991.2|7
1725623940000|2024-09-06 11:59:00|7010.1|6998.1|7009.3|6997.3|7010.1|6998.1|7009.3|6997.3|0
1725623950000|2024-09-06 11:59:10|7009.1|6997.1|7009.1|6997.1|7009.1|6997.1|7009.1|6997.1|0
1725623960000|2024-09-06 11:59:20|7008.1|6996.1|7002.8|6990.8|7008.1|6997.3|7002.8|6990.8|1
1725623970000|2024-09-06 11:59:30|7001.9|6989.9|7001.8|6989.8|7001.9|6989.9|7001.4|6989.4|0
1725623980000|2024-09-06 11:59:40|7002.1|6990.1|7002.3|6990.3|7002.3|6990.3|7002.1|6990.1|0
1725624000000|2024-09-06 12:00:00|6999.5|6987.5|6995.2|6983.2|6999.5|6987.5|6992.2|6980.2|5
1725624010000|2024-09-06 12:00:10|6995.3|6983.3|6990.6|6978.6|6995.3|6983.3|6990.6|6978.6|2
1725624020000|2024-09-06 12:00:20|6987.6|6975.6|6985.9|6973.9|6987.6|6975.6|6985.5|6973.5|2
1725624030000|2024-09-06 12:00:30|6985.3|6973.3|6982.9|6970.9|6985.3|6973.3|6982.9|6970.9|1
1725624040000|2024-09-06 12:00:40|6978.8|6970.8|6984.2|6972.2|6984.2|6972.2|6977|6967|4
1725624050000|2024-09-06 12:00:50|6984.7|6972.7|6984.7|6972.7|6984.7|6972.7|6984.7|6972.7|0
1725624060000|2024-09-06 12:01:00|6986.6|6974.6|6999.2|6987.2|7001.2|6989.2|6986.6|6974.6|4
1725624070000|2024-09-06 12:01:10|6997.7|6985.7|7000.5|6988.5|7002.6|6990.6|6997.6|6985.6|0
1725624080000|2024-09-06 12:01:20|6996.3|6984.3|6998.5|6986.5|7000.7|6988.7|6994.3|6982.3|1
1725624090000|2024-09-06 12:01:30|6999.6|6987.6|7003.3|6991.3|7004.8|6992.8|6999.6|6987.6|0
1725624100000|2024-09-06 12:01:40|7004.8|6992.8|7005.2|6993.2|7005.4|6993.4|7004.8|6992.8|0
1725624110000|2024-09-06 12:01:50|7004.1|6992.1|6999.9|6987.9|7005.8|6993.8|6998.9|6987.9|4
1725624120000|2024-09-06 12:02:00|6999.5|6987.5|7014.9|7002.9|7014.9|7002.9|6999.1|6987.1|2
1725624130000|2024-09-06 12:02:10|7012.9|7000.9|7011.4|6999.4|7014.5|7002.5|7011.4|6999.4|0
1725624140000|2024-09-06 12:02:20|7011.3|6999.3|7009.6|6997.6|7011.3|6999.3|7008.8|6996.8|18
1725624150000|2024-09-06 12:02:30|7009.2|6997.2|7009.8|6997.8|7010.6|6998.6|7009.1|6997.1|0
1725624160000|2024-09-06 12:02:40|7010.2|6998.2|7009.7|6997.7|7010.2|6998.2|7009.3|6997.3|0
1725624170000|2024-09-06 12:02:50|7006.7|6994.7|7004|6996|7006.9|6996|7004|6994.7|1
1725624180000|2024-09-06 12:03:00|7006.8|6994.8|7006.4|6994.4|7007.2|6995.6|7003.5|6994.4|1
1725624190000|2024-09-06 12:03:10|7006.2|6994.2|7006.8|6994.8|7007.2|6995.2|7006.2|6994.2|0
1725624200000|2024-09-06 12:03:20|7006.4|6994.4|7006.4|6994.4|7006.4|6994.4|7006.4|6994.4|1
1725624220000|2024-09-06 12:03:40|7006.8|6994.8|7009.8|6997.8|7009.8|6997.8|7000|6989.2|4
1725624230000|2024-09-06 12:03:50|7008.8|7000.8|7010|6998|7010|7000.8|7008.8|6998|0
1725624240000|2024-09-06 12:04:00|7008.8|7000.8|7010.4|6998.4|7010.4|7002.9|7008.8|6998.4|2
1725624250000|2024-09-06 12:04:10|7010.3|6998.3|7010.3|6998.3|7010.3|6998.3|7009.5|6997.5|0
1725624260000|2024-09-06 12:04:20|7009.9|6997.9|7006.9|6994.9|7009.9|6997.9|7006.6|6994.6|0
1725624270000|2024-09-06 12:04:30|7007.2|6995.2|7007.4|6995.4|7008.7|6996.7|7006.3|6994.3|1
1725624290000|2024-09-06 12:04:50|7005.5|6993.5|7005.2|6993.2|7005.5|6993.5|7002.6|6990.6|1
1725624300000|2024-09-06 12:05:00|7004.8|6992.8|7000.8|6992.8|7005.8|6993.8|6996.6|6988|1
1725624310000|2024-09-06 12:05:10|7002.4|6990.4|7005.5|6993.5|7005.5|6993.5|7000.9|6990.4|2
1725624320000|2024-09-06 12:05:20|7002.9|6994.9|7002.5|6994.5|7002.9|6994.9|7002.5|6994.5|0
1725624330000|2024-09-06 12:05:30|7002.4|6994.4|6994.3|6982.3|7002.5|6994.5|6994.3|6982.3|6
1725624340000|2024-09-06 12:05:40|6994.2|6982.2|6990.8|6978.8|6994.2|6982.2|6990.8|6978.8|1
1725624350000|2024-09-06 12:05:50|6990.2|6978.2|6985.8|6973.8|6992.6|6980.6|6982.2|6973.1|2
1725624360000|2024-09-06 12:06:00|6988.8|6976.8|6986.3|6974.3|6988.8|6976.8|6984.2|6972.2|3
1725624370000|2024-09-06 12:06:10|6986.2|6974.2|6988.2|6976.2|6988.2|6978.9|6985.8|6973.8|1
1725624380000|2024-09-06 12:06:20|6987.4|6975.4|6988.2|6976.2|6988.2|6978.9|6986.7|6975.2|0
1725624390000|2024-09-06 12:06:30|6986.9|6978.9|6986.9|6978.9|6988.2|6978.9|6986.6|6976.2|0
1725624400000|2024-09-06 12:06:40|6987.9|6975.9|6988.2|6976.2|6988.2|6978.9|6986.3|6975.6|0
1725624410000|2024-09-06 12:06:50|6985.8|6977.8|6985.8|6977.8|6985.8|6977.8|6985.8|6977.8|0
1725624420000|2024-09-06 12:07:00|6985.7|6977.7|6986.9|6978.9|6988.6|6979.8|6985.7|6976.6|3
1725624430000|2024-09-06 12:07:10|6986.8|6978.8|6987.2|6979.2|6987.2|6979.2|6986.8|6978.8|0
1725624450000|2024-09-06 12:07:30|6987.3|6979.3|6975.6|6969.6|6987.3|6980.9|6974.4|6966.1|16
1725624460000|2024-09-06 12:07:40|6976.1|6970.1|6977.6|6969.6|6980|6973.2|6976.1|6967.6|8
1725624470000|2024-09-06 12:07:50|6979.9|6967.9|6975.9|6969.9|6980.7|6971.2|6975.9|6967.9|1
1725624480000|2024-09-06 12:08:00|6975.6|6969.6|6980.6|6968.6|6980.6|6969.6|6975.6|6966.9|1
1725624490000|2024-09-06 12:08:10|6977.6|6969.6|6976.1|6968.1|6979.2|6969.6|6975.6|6967.1|0
1725624500000|2024-09-06 12:08:20|6977.6|6969.6|6980.2|6968.2|6981.8|6970.6|6977.4|6967.1|0
1725624510000|2024-09-06 12:08:30|6979.9|6967.9|6980.2|6968.2|6980.2|6970.6|6978.6|6967.9|0
1725624520000|2024-09-06 12:08:40|6979.9|6967.9|6979.6|6967.6|6979.9|6967.9|6979.6|6967.6|0
1725624530000|2024-09-06 12:08:50|6979.9|6967.9|6980.1|6968.1|6980.1|6968.1|6979.7|6967.7|0
1725624540000|2024-09-06 12:09:00|6980|6968|6982.3|6974.3|6984|6974.3|6979.7|6967.7|2
1725624550000|2024-09-06 12:09:10|6986.3|6978.3|6988.8|6976.8|6988.8|6978.4|6986.3|6976.7|1
1725624560000|2024-09-06 12:09:20|6991.6|6979.6|6991.4|6979.4|6992.8|6980.8|6988.3|6978.3|2
1725624570000|2024-09-06 12:09:30|6991.2|6979.2|6989.7|6977.7|6991.7|6982|6989.7|6977.7|0
1725624580000|2024-09-06 12:09:40|6993.2|6981.2|6993.5|6981.5|6994.4|6983.1|6991.1|6979.9|2
1725624590000|2024-09-06 12:09:50|6991.1|6983.1|6995.1|6983.1|6995.3|6983.3|6990.9|6982.6|1
1725624600000|2024-09-06 12:10:00|6995.5|6983.5|6996.9|6984.9|6997.8|6985.8|6992.8|6983.5|3
1725624610000|2024-09-06 12:10:10|6997|6985|6997|6985|6997|6985|6997|6985|0
1725624620000|2024-09-06 12:10:20|6995.7|6987.7|6995.7|6987.7|6995.7|6987.7|6995.7|6987.7|0
1725624630000|2024-09-06 12:10:30|6994.5|6982.5|6992.6|6984.6|6994.5|6984.6|6992.6|6981.4|1
1725624650000|2024-09-06 12:10:50|6992.9|6984.9|6991.8|6979.8|6993.5|6985.5|6991.8|6979.8|4
1725624660000|2024-09-06 12:11:00|6990.9|6978.9|6988.4|6976.4|6992.5|6980.5|6988|6976|0
1725624700000|2024-09-06 12:11:40|6987.7|6975.7|6988.3|6976.3|6988.3|6976.3|6987.7|6975.7|0
1725624720000|2024-09-06 12:12:00|6983|6977|6984.3|6972.3|6985.3|6977|6976.5|6969|3
1725624730000|2024-09-06 12:12:10|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|0
1725624740000|2024-09-06 12:12:20|6983.4|6971.4|6983.4|6971.4|6983.6|6971.6|6982.4|6970.4|0
1725624750000|2024-09-06 12:12:30|6983.8|6971.8|6985|6973|6985.4|6973.4|6983.8|6971.8|0
1725624760000|2024-09-06 12:12:40|6986|6974|6986|6974|6986|6974|6986|6974|0
1725624770000|2024-09-06 12:12:50|6983.3|6975.3|6986.5|6974.5|6986.5|6975.3|6983.3|6973.7|0
1725624780000|2024-09-06 12:13:00|6986.2|6974.2|6990.2|6978.2|6992.6|6980.9|6985.3|6974.2|0
1725624790000|2024-09-06 12:13:10|6989.8|6977.8|6992.1|6980.1|6992.9|6980.9|6989.8|6977.8|0
1725624800000|2024-09-06 12:13:20|6991.4|6979.4|6990.3|6978.3|6991.4|6981.1|6989|6977|1
1725624820000|2024-09-06 12:13:40|6990.8|6978.8|6989.3|6977.3|6991.2|6979.2|6989.3|6977.3|0
1725624840000|2024-09-06 12:14:00|6988.7|6980.7|6990.9|6978.9|6991.6|6980.7|6988.7|6978.2|0
1725624850000|2024-09-06 12:14:10|6991.3|6979.3|7001.6|6989.6|7001.6|6989.6|6991.3|6979.3|8
1725624860000|2024-09-06 12:14:20|7001.5|6989.5|7009.9|6997.9|7010.1|7001.6|7001.5|6989.5|4
1725624870000|2024-09-06 12:14:30|7009.8|6997.8|7009.8|6997.8|7009.8|6997.8|7008|6996|0
1725624880000|2024-09-06 12:14:40|7008.6|6996.6|7009.9|6997.9|7009.9|6997.9|7008.1|6996.1|0
1725624890000|2024-09-06 12:14:50|7010.3|6998.3|7008.6|6996.6|7010.3|6998.3|7005.9|6993.9|2
1725624900000|2024-09-06 12:15:00|7008.9|6996.9|7007.6|6995.6|7010.1|6998.1|7005.8|6993.8|2
1725624910000|2024-09-06 12:15:10|7009|6997|7008.4|6996.4|7009|7001.6|7007.1|6995.1|4
1725624920000|2024-09-06 12:15:20|7009.2|6997.2|7008.6|7000.6|7009.9|7000.6|7008.6|6997.2|0
1725624930000|2024-09-06 12:15:30|7008.8|7000.8|7008.8|7000.8|7008.8|7000.8|7008.8|7000.8|0
1725624940000|2024-09-06 12:15:40|7008.7|7000.7|7008.7|7000.7|7008.7|7000.7|7008.7|7000.7|0
1725624950000|2024-09-06 12:15:50|7008.2|7002.2|7009.4|7003.4|7009.4|7003.4|7008.2|7002.2|2
1725624960000|2024-09-06 12:16:00|7009|7003|7018|7006|7018.6|7008.8|7009|7003|3
1725624970000|2024-09-06 12:16:10|7017|7009|7018|7006|7019|7009|7017|7006|0
1725624980000|2024-09-06 12:16:20|7016.8|7008.8|7012.9|7000.9|7016.8|7008.8|7012.9|7000.9|1
1725624990000|2024-09-06 12:16:30|7012.1|7000.1|7014.9|7002.9|7014.9|7002.9|7012.1|7000.1|0
1725625000000|2024-09-06 12:16:40|7013.4|7001.4|7011.7|7003.7|7015|7003.7|7011.7|7001.4|1
1725625010000|2024-09-06 12:16:50|7014.1|7002.1|7012.7|7000.7|7015.5|7003.5|7012|7000|0
1725625020000|2024-09-06 12:17:00|7013.2|7001.2|7014.2|7002.2|7015.3|7003.3|7013.2|7001.2|0
1725625030000|2024-09-06 12:17:10|7013.3|7001.3|7014.1|7002.1|7014.1|7002.1|7012.3|7000.3|0
1725625040000|2024-09-06 12:17:20|7011.3|7003.3|7011.3|7003.3|7011.3|7003.3|7011.3|7003.3|0
1725625050000|2024-09-06 12:17:30|7011|7003|6997.3|6985.3|7013.8|7003|6997.3|6985.3|1
1725625060000|2024-09-06 12:17:40|6995|6983|6992.9|6980.9|6996.1|6984.1|6991.9|6979.9|1
1725625080000|2024-09-06 12:18:00|6993.2|6981.2|6976.6|6964.6|6993.2|6981.2|6972.6|6960.6|9
1725625090000|2024-09-06 12:18:10|6978.1|6966.1|6975.5|6963.5|6978.1|6966.1|6975.5|6963.5|1
1725625110000|2024-09-06 12:18:30|6975.4|6963.4|6975.4|6963.4|6975.4|6963.4|6975.4|6963.4|0
1725625120000|2024-09-06 12:18:40|6974.6|6962.6|6967.8|6955.8|6974.6|6962.6|6964.2|6955|5
1725625130000|2024-09-06 12:18:50|6967|6955|6969.5|6957.5|6969.8|6957.8|6966.7|6954.7|3
1725625140000|2024-09-06 12:19:00|6969.4|6957.4|6971.9|6959.9|6978.3|6966.3|6969.4|6957.4|2
1725625150000|2024-09-06 12:19:10|6971.4|6959.4|6972.3|6960.3|6972.3|6960.3|6971.4|6959.4|0
1725625160000|2024-09-06 12:19:20|6972.4|6960.4|6975.9|6963.9|6981.4|6969.4|6972.4|6960.4|5
1725625170000|2024-09-06 12:19:30|6975.5|6963.5|6972.5|6960.5|6985.1|6973.1|6972.5|6960.5|4
1725625180000|2024-09-06 12:19:40|6972.7|6960.7|6967.1|6955.1|6972.7|6960.7|6966.9|6954.9|0
1725625190000|2024-09-06 12:19:50|6967.2|6955.2|6971.5|6959.5|6971.5|6959.5|6966.9|6954.9|2
1725625200000|2024-09-06 12:20:00|6974.5|6962.5|6974.5|6962.5|6974.5|6962.5|6974.5|6962.5|0
1725625210000|2024-09-06 12:20:10|6972.9|6960.9|6967.1|6955.1|6972.9|6960.9|6967.1|6955.1|1
1725625220000|2024-09-06 12:20:20|6966.7|6954.7|6967.3|6961.3|6973.1|6961.3|6965.7|6953.7|6
1725625230000|2024-09-06 12:20:30|6965.2|6953.2|6966.6|6954.6|6968.6|6956.6|6965.2|6953.2|4
1725625240000|2024-09-06 12:20:40|6966.2|6954.2|6954.4|6942.4|6968.5|6956.5|6953.8|6941.8|9
1725625250000|2024-09-06 12:20:50|6955.3|6943.3|6956|6944|6957.7|6945.7|6954.3|6942.3|0
1725625260000|2024-09-06 12:21:00|6955.9|6943.9|6956.2|6944.2|6958.1|6946.1|6955|6943|1
1725625270000|2024-09-06 12:21:10|6956.6|6944.6|6954.8|6942.8|6956.8|6944.8|6954.8|6942.8|4
1725625280000|2024-09-06 12:21:20|6955.2|6943.2|6954.6|6942.6|6955.2|6943.2|6954.6|6942.6|1
1725625290000|2024-09-06 12:21:30|6954.7|6942.7|6954.1|6942.1|6954.7|6942.7|6952.2|6940.2|4
1725625300000|2024-09-06 12:21:40|6954.8|6942.8|6952.7|6940.7|6954.8|6942.8|6949.2|6940.3|4
1725625310000|2024-09-06 12:21:50|6954.1|6942.1|6953.6|6941.6|6954.1|6942.1|6953.6|6941.6|0
1725625320000|2024-09-06 12:22:00|6953.9|6941.9|6950.3|6942.3|6955.1|6943.1|6950.3|6941.9|0
1725625330000|2024-09-06 12:22:10|6949.6|6941.6|6949.8|6943.8|6949.8|6943.8|6949.6|6941.6|1
1725625340000|2024-09-06 12:22:20|6955.3|6943.3|6959.4|6947.4|6960.6|6948.6|6955.3|6943.3|1
1725625360000|2024-09-06 12:22:40|6959.3|6951.3|6959.4|6951.4|6959.4|6951.4|6959.3|6951.3|0
1725625370000|2024-09-06 12:22:50|6960.6|6948.6|6962.4|6954.4|6963.4|6954.4|6960.2|6948.2|2
1725625380000|2024-09-06 12:23:00|6968.1|6956.1|6964.1|6952.1|6968.1|6956.1|6962|6952.1|1
1725625390000|2024-09-06 12:23:10|6964.7|6952.7|6964|6952|6964.7|6952.7|6964|6952|0
1725625400000|2024-09-06 12:23:20|6964.6|6952.6|6965.5|6953.5|6966.6|6954.6|6964.5|6952.5|0
1725625410000|2024-09-06 12:23:30|6967|6955|6964.4|6952.4|6967|6955|6961.2|6952.4|4
1725625420000|2024-09-06 12:23:40|6964.6|6952.6|6965|6953|6965.8|6953.8|6964.6|6952.6|0
1725625440000|2024-09-06 12:24:00|6964.9|6952.9|6962.7|6950.7|6972.6|6960.6|6962.2|6950.7|9
1725625450000|2024-09-06 12:24:10|6963.2|6951.2|6964.8|6952.8|6964.8|6952.8|6963.2|6951.2|0
1725625460000|2024-09-06 12:24:20|6967.3|6955.3|6970|6958|6970|6958|6967.3|6955.3|0
1725625470000|2024-09-06 12:24:30|6970.3|6958.3|6973.1|6961.1|6973.1|6961.1|6970.3|6958.3|0
1725625480000|2024-09-06 12:24:40|6973|6961|6973.5|6961.5|6975.1|6963.1|6973|6961|0
1725625490000|2024-09-06 12:24:50|6974.4|6962.4|6961.1|6949.1|6974.4|6962.4|6960|6948|1
1725625500000|2024-09-06 12:25:00|6962.2|6950.2|6961.1|6949.1|6962.2|6950.2|6958.2|6946.2|2
1725625510000|2024-09-06 12:25:10|6959.5|6947.5|6953.2|6941.2|6959.5|6947.5|6948.9|6941.2|5
1725625520000|2024-09-06 12:25:20|6950.6|6942.6|6957.9|6945.9|6958.8|6946.8|6950.6|6942.6|1
1725625540000|2024-09-06 12:25:40|6957.7|6945.7|6961.1|6949.1|6961.1|6949.1|6957.7|6945.7|0
1725625550000|2024-09-06 12:25:50|6962.6|6950.6|6964.5|6952.5|6965.8|6953.8|6962.6|6950.6|0
1725625560000|2024-09-06 12:26:00|6964.4|6952.4|6965.5|6953.5|6970.3|6958.3|6962.2|6950.2|1
1725625570000|2024-09-06 12:26:10|6966|6954|6966.9|6954.9|6967.3|6955.3|6965.6|6953.6|0
1725625580000|2024-09-06 12:26:20|6967.4|6955.4|6969.7|6957.7|6971|6959|6966.7|6955.4|4
1725625590000|2024-09-06 12:26:30|6969.8|6957.8|6969.6|6957.6|6969.8|6957.8|6968.5|6956.5|2
1725625600000|2024-09-06 12:26:40|6970.1|6958.1|6970.1|6958.1|6970.1|6958.1|6970.1|6958.1|0
1725625610000|2024-09-06 12:26:50|6972.2|6960.2|6971|6959|6972.2|6960.2|6971|6959|0
1725625620000|2024-09-06 12:27:00|6970.8|6958.8|6974|6962|6974|6962|6970.8|6958.8|0
1725625630000|2024-09-06 12:27:10|6974.1|6962.1|6974.1|6962.1|6974.1|6962.1|6974.1|6962.1|0
1725625660000|2024-09-06 12:27:40|6973.7|6961.7|6973.7|6961.7|6973.7|6961.7|6973.7|6961.7|0
1725625670000|2024-09-06 12:27:50|6973.1|6961.1|6973.6|6961.6|6974.9|6962.9|6972|6960|0
1725625680000|2024-09-06 12:28:00|6973.2|6961.2|6976.6|6964.6|6977.4|6965.4|6973.2|6961.2|1
1725625690000|2024-09-06 12:28:10|6976.2|6968.2|6975.8|6967.8|6978.9|6968.5|6975.8|6966.6|1
1725625700000|2024-09-06 12:28:20|6978.6|6966.6|6961.1|6949.1|6978.6|6967.8|6959.6|6947.6|7
1725625710000|2024-09-06 12:28:30|6961.3|6949.3|6960.2|6948.2|6961.3|6949.3|6960.2|6948.2|1
1725625720000|2024-09-06 12:28:40|6959.1|6947.1|6958|6946|6962.2|6950.2|6956.3|6944.3|3
1725625730000|2024-09-06 12:28:50|6958.8|6946.8|6957.1|6945.1|6959.6|6947.6|6955.6|6943.6|0
1725625740000|2024-09-06 12:29:00|6957|6945|6956.1|6944.1|6957.5|6945.5|6955.8|6943.8|1
1725625750000|2024-09-06 12:29:10|6957.7|6945.7|6957.6|6945.6|6957.7|6945.7|6957.6|6945.6|2
1725625760000|2024-09-06 12:29:20|6957.8|6945.8|6966.8|6954.8|6966.8|6954.8|6957.3|6945.3|2
1725625780000|2024-09-06 12:29:40|6967.9|6955.9|6967.9|6955.9|6967.9|6955.9|6967.9|6955.9|0
1725625790000|2024-09-06 12:29:50|6968.1|6956.1|6968.1|6956.1|6968.1|6956.1|6968.1|6956.1|2
1725625800000|2024-09-06 12:30:00|6968.8|6956.8|6972.5|6960.5|6972.5|6960.5|6967|6955|0
1725625810000|2024-09-06 12:30:10|6973|6961|6975|6963|6975|6963|6973|6961|0
1725625820000|2024-09-06 12:30:20|6976.4|6964.4|6976.4|6964.4|6976.8|6964.8|6976|6964|0
1725625830000|2024-09-06 12:30:30|6977|6965|6982|6970|6982|6970|6977|6965|0
1725625840000|2024-09-06 12:30:40|6982.8|6970.8|6978.9|6966.9|6984.6|6972.6|6977.9|6965.9|7
1725625850000|2024-09-06 12:30:50|6978.6|6966.6|6973.1|6961.1|6978.6|6966.6|6971.9|6959.9|5
1725625860000|2024-09-06 12:31:00|6972.6|6960.6|6960.1|6948.1|6972.6|6960.6|6959.7|6947.7|1
1725625870000|2024-09-06 12:31:10|6960.9|6948.9|6969|6957|6969|6957|6960.9|6948.9|4
1725625880000|2024-09-06 12:31:20|6981.8|6969.8|6975.9|6963.9|6981.8|6969.8|6973.4|6961.4|6
1725625890000|2024-09-06 12:31:30|6975.4|6963.4|6978.4|6966.4|6978.4|6966.4|6975.4|6963.4|0
1725625900000|2024-09-06 12:31:40|6978.9|6966.9|6971.5|6959.5|6978.9|6966.9|6971.1|6959.1|1
1725625910000|2024-09-06 12:31:50|6971.4|6959.4|6969.6|6963.6|6971.4|6963.6|6969.6|6958.9|12
1725625920000|2024-09-06 12:32:00|6969.4|6963.4|6977.7|6965.7|6977.7|6965.7|6962.5|6950.5|19
1725625930000|2024-09-06 12:32:10|6977.8|6965.8|6975.5|6963.5|6977.8|6965.8|6973.5|6961.5|1
1725625940000|2024-09-06 12:32:20|6974.5|6962.5|6970.6|6958.6|6974.5|6962.5|6969.9|6957.9|0
1725625950000|2024-09-06 12:32:30|6971.8|6959.8|6971.8|6959.8|6971.8|6959.8|6971.8|6959.8|0
1725625960000|2024-09-06 12:32:40|6972|6960|6972|6960|6972|6960|6972|6960|1
1725625970000|2024-09-06 12:32:50|6970.7|6958.7|6971.8|6959.8|6971.8|6959.8|6967.1|6955.1|14
1725625980000|2024-09-06 12:33:00|6972.5|6960.5|6973.8|6961.8|6973.8|6961.8|6972.5|6960.5|0
1725625990000|2024-09-06 12:33:10|6972.9|6960.9|6972.3|6960.3|6972.9|6960.9|6972.3|6960.3|0
1725626000000|2024-09-06 12:33:20|6973.3|6961.3|6972.4|6960.4|6973.3|6961.3|6972.4|6960.4|0
1725626010000|2024-09-06 12:33:30|6972.2|6960.2|6963.7|6951.7|6972.5|6964.5|6963.7|6951.7|1
1725626020000|2024-09-06 12:33:40|6964.4|6952.4|6963.7|6951.7|6964.4|6952.4|6963.7|6951.7|2
1725626030000|2024-09-06 12:33:50|6964.7|6952.7|6964.7|6952.7|6964.7|6952.7|6964.7|6952.7|0
1725626040000|2024-09-06 12:34:00|6965.4|6953.4|6967.5|6955.5|6968.7|6962.3|6965.4|6953.4|8
1725626050000|2024-09-06 12:34:10|6968.3|6956.3|6968.6|6956.6|6968.6|6956.6|6963.6|6954.4|2
1725626070000|2024-09-06 12:34:30|6969.1|6957.1|6968.1|6956.1|6970.6|6962.1|6967.7|6955.7|0
1725626080000|2024-09-06 12:34:40|6967.7|6960.1|6964.5|6952.5|6967.7|6960.5|6964.5|6952.5|0
1725626090000|2024-09-06 12:34:50|6965|6959|6972.5|6960.5|6973.8|6964.1|6965|6959|7
1725626100000|2024-09-06 12:35:00|6971.6|6959.6|6968.1|6956.1|6972.6|6960.6|6963.6|6956.1|2
1725626110000|2024-09-06 12:35:10|6965.2|6957.2|6963.8|6951.8|6965.2|6957.2|6963.8|6951.8|0
1725626120000|2024-09-06 12:35:20|6963.4|6951.4|6964.2|6952.2|6964.2|6952.2|6963.4|6951.4|0
1725626130000|2024-09-06 12:35:30|6968.8|6956.8|6969.7|6957.7|6969.7|6959.8|6967.8|6956.2|1
1725626140000|2024-09-06 12:35:40|6969.4|6957.4|6965.8|6953.8|6969.4|6957.4|6964.2|6952.2|2
1725626150000|2024-09-06 12:35:50|6964.2|6956.2|6966|6954|6966|6957|6964.2|6954|0
1725626160000|2024-09-06 12:36:00|6965.9|6953.9|6965.2|6953.2|6967.8|6957|6963.1|6953.1|1
1725626170000|2024-09-06 12:36:10|6966|6954|6966|6954|6966|6954|6966|6954|0
1725626180000|2024-09-06 12:36:20|6964.1|6952.1|6964.1|6952.1|6964.1|6952.1|6963.6|6951.6|0
1725626190000|2024-09-06 12:36:30|6962.4|6954.4|6959.9|6947.9|6962.4|6954.4|6959.9|6947.9|0
1725626200000|2024-09-06 12:36:40|6958.4|6950.4|6956|6950|6959.9|6950.4|6956|6947.4|0
1725626210000|2024-09-06 12:36:50|6956.4|6950.4|6956.5|6950.5|6956.5|6950.5|6956.4|6950.4|1
1725626220000|2024-09-06 12:37:00|6956.6|6950.6|6960.5|6948.5|6960.5|6952.6|6956.6|6946.2|13
1725626230000|2024-09-06 12:37:10|6958|6950|6958.2|6950.2|6959.4|6950.2|6958|6947.4|2
1725626240000|2024-09-06 12:37:20|6959.6|6951.6|6962.8|6954.8|6964|6956.5|6959.6|6951.4|9
1725626250000|2024-09-06 12:37:30|6964|6952|6960.4|6948.4|6964|6957.2|6960.4|6948.4|8
1725626260000|2024-09-06 12:37:40|6958.8|6946.8|6957.7|6945.7|6959.2|6950.7|6957.7|6945.7|5
1725626270000|2024-09-06 12:37:50|6958.4|6946.4|6956|6950|6959.3|6950.4|6952|6945.7|8
1725626280000|2024-09-06 12:38:00|6955.9|6949.9|6955.8|6949.8|6957.8|6950.4|6954.8|6944.8|4
1725626290000|2024-09-06 12:38:10|6956.4|6948.4|6955.8|6949.8|6956.4|6949.8|6955.8|6948.2|0
1725626300000|2024-09-06 12:38:20|6961.2|6949.2|6955.5|6949.5|6961.2|6949.6|6955.5|6949|10
1725626310000|2024-09-06 12:38:30|6955.6|6949.6|6945.1|6939.1|6955.6|6949.6|6945.1|6934.4|12
1725626320000|2024-09-06 12:38:40|6945.2|6939.2|6951.6|6939.6|6953.1|6943.9|6945.2|6937.2|2
1725626340000|2024-09-06 12:39:00|6951.7|6939.7|6943.1|6935.1|6951.7|6939.7|6942.5|6932.3|0
1725626350000|2024-09-06 12:39:10|6942.6|6936.6|6938.7|6932.7|6942.6|6936.6|6938.7|6932.1|0
1725626360000|2024-09-06 12:39:20|6938.6|6932.6|6938.3|6932.3|6938.6|6932.6|6938.3|6932.3|1
1725626370000|2024-09-06 12:39:30|6937.7|6929.7|6937.7|6929.7|6937.7|6929.7|6937.7|6929.7|1
1725626380000|2024-09-06 12:39:40|6938.2|6930.2|6944|6936|6945.3|6936.2|6938.2|6930.2|5
1725626390000|2024-09-06 12:39:50|6944.1|6938.1|6944.1|6938.1|6944.5|6938.5|6944.1|6938.1|0
1725626400000|2024-09-06 12:40:00|6944|6938|6944.3|6932.3|6948.1|6938|6941.6|6932.3|5
1725626410000|2024-09-06 12:40:10|6948.8|6940.8|6949.3|6941.3|6949.3|6941.3|6948.8|6940.8|5
1725626420000|2024-09-06 12:40:20|6949.1|6941.1|6943.4|6931.4|6952.9|6941.1|6941.8|6931|2
1725626430000|2024-09-06 12:40:30|6941.8|6933.8|6937.3|6925.3|6942.3|6935.7|6936.1|6924.1|8
1725626440000|2024-09-06 12:40:40|6936.1|6924.1|6934.6|6926.6|6938.6|6932|6931|6923|4
1725626450000|2024-09-06 12:40:50|6944.6|6932.6|6945|6933|6945|6933|6940.1|6928.1|2
1725626460000|2024-09-06 12:41:00|6939.4|6933.4|6951.9|6939.9|6951.9|6939.9|6938.4|6932.1|7
1725626470000|2024-09-06 12:41:10|6953|6941|6941.1|6935.1|6953|6941|6941.1|6934.6|2
1725626480000|2024-09-06 12:41:20|6940.8|6932.8|6941.1|6933.1|6941.1|6933.3|6938.8|6932.8|1
1725626490000|2024-09-06 12:41:30|6940.9|6932.9|6940.5|6932.5|6940.9|6932.9|6940.5|6932.5|0
1725626500000|2024-09-06 12:41:40|6940.4|6932.4|6947.6|6935.6|6947.6|6935.6|6940.4|6932.4|4
1725626510000|2024-09-06 12:41:50|6948.7|6936.7|6948.3|6936.3|6949.5|6937.5|6947.6|6935.6|0
1725626520000|2024-09-06 12:42:00|6947.9|6935.9|6948.1|6936.1|6948.1|6936.6|6944.6|6935.6|0
1725626530000|2024-09-06 12:42:10|6946.9|6938.9|6946.5|6938.5|6949.5|6939.7|6945.1|6937.5|0
1725626540000|2024-09-06 12:42:20|6944.7|6938.7|6946.5|6938.5|6946.5|6938.7|6944.7|6938.5|0
1725626550000|2024-09-06 12:42:30|6944.5|6932.5|6937.8|6931.8|6944.5|6932.5|6937.8|6931.1|2
1725626560000|2024-09-06 12:42:40|6938.3|6932.3|6939.5|6931.5|6943|6932.3|6938.3|6930.5|4
1725626570000|2024-09-06 12:42:50|6939.4|6931.4|6944.1|6932.1|6945.8|6934.5|6939.4|6931.4|2
1725626580000|2024-09-06 12:43:00|6945.3|6933.3|6942|6930|6946|6935.4|6942|6930|1
1725626590000|2024-09-06 12:43:10|6939.6|6931.6|6943.8|6931.8|6943.8|6931.8|6939.6|6929.9|0
1725626600000|2024-09-06 12:43:20|6941.9|6929.9|6939.5|6931.5|6943|6931.5|6939.5|6929.9|0
1725626610000|2024-09-06 12:43:30|6939.1|6931.1|6940.5|6932.5|6940.5|6932.5|6939.1|6931.1|43
1725626620000|2024-09-06 12:43:40|6940.3|6932.3|6940.3|6932.3|6940.3|6932.3|6940.3|6932.3|0
1725626630000|2024-09-06 12:43:50|6945.2|6933.2|6946.4|6938.4|6947.6|6938.8|6942.7|6932.6|7
1725626640000|2024-09-06 12:44:00|6946.3|6938.3|6947.6|6935.6|6947.6|6938.5|6938.5|6931.8|6
1725626650000|2024-09-06 12:44:10|6947.7|6935.7|6949.4|6937.4|6949.7|6937.7|6944.3|6932.4|3
1725626660000|2024-09-06 12:44:20|6947.6|6935.6|6941.6|6935.6|6947.6|6935.6|6940.4|6931.4|4
1725626670000|2024-09-06 12:44:30|6943|6935|6947.8|6935.8|6947.8|6935.8|6943|6932.5|1
1725626680000|2024-09-06 12:44:40|6949.2|6937.2|6955.2|6943.2|6957.9|6945.9|6944.9|6936.9|6
1725626700000|2024-09-06 12:45:00|6955.6|6943.6|6955.6|6943.6|6955.6|6943.6|6955.6|6943.6|0
1725626720000|2024-09-06 12:45:20|6956.9|6944.9|6958.3|6946.3|6958.3|6946.3|6955.5|6943.5|0
1725626730000|2024-09-06 12:45:30|6957|6949|6957.1|6949.1|6958.3|6949.1|6957|6946.3|0
1725626740000|2024-09-06 12:45:40|6958.3|6946.3|6956.6|6948.6|6958.3|6948.6|6956.6|6946.3|0
1725626750000|2024-09-06 12:45:50|6957|6945|6957.3|6945.3|6957.3|6945.3|6956.5|6944.5|0
1725626760000|2024-09-06 12:46:00|6955.9|6943.9|6957.3|6945.3|6957.3|6945.3|6955.9|6943.9|0
1725626790000|2024-09-06 12:46:30|6956|6948|6956|6948|6956|6948|6956|6948|0
1725626800000|2024-09-06 12:46:40|6956.3|6948.3|6956.3|6948.3|6956.3|6948.3|6956.3|6948.3|0
1725626810000|2024-09-06 12:46:50|6958|6946|6969.2|6957.2|6970.5|6958.9|6956.3|6946|3
1725626820000|2024-09-06 12:47:00|6969.6|6957.6|6967.7|6959.7|6971.7|6959.7|6967.7|6957.6|1
1725626830000|2024-09-06 12:47:10|6966.2|6954.2|6962.8|6950.8|6966.2|6954.2|6962.3|6950.3|1
1725626840000|2024-09-06 12:47:20|6963.2|6951.2|6962.4|6950.4|6964.6|6955.4|6961.6|6949.6|0
1725626850000|2024-09-06 12:47:30|6962.5|6950.5|6964.3|6952.3|6964.4|6952.4|6962.5|6950.5|2
1725626860000|2024-09-06 12:47:40|6962.7|6954.7|6962.9|6950.9|6963.4|6954.8|6962.7|6950.9|3
1725626870000|2024-09-06 12:47:50|6963.6|6951.6|6964.5|6952.5|6964.5|6955.3|6963.3|6951.6|0
1725626880000|2024-09-06 12:48:00|6964.2|6952.2|6964.2|6952.2|6964.2|6952.2|6964.2|6952.2|0
1725626890000|2024-09-06 12:48:10|6965|6953|6969.5|6957.5|6969.5|6957.5|6965|6953|2
1725626900000|2024-09-06 12:48:20|6971.4|6959.4|6970.8|6958.8|6971.8|6959.8|6970.8|6958.8|0
1725626910000|2024-09-06 12:48:30|6970.7|6958.7|6970.3|6958.3|6971.8|6959.8|6969.2|6957.2|3
1725626920000|2024-09-06 12:48:40|6970|6958|6969.8|6957.8|6970|6958|6969.8|6957.8|0
1725626930000|2024-09-06 12:48:50|6970|6958|6976.2|6964.2|6978.9|6966.9|6970|6958|1
1725626940000|2024-09-06 12:49:00|6976.1|6964.1|6977.2|6965.2|6977.2|6965.2|6976.1|6964.1|0
1725626950000|2024-09-06 12:49:10|6976.9|6964.9|6976.9|6964.9|6976.9|6964.9|6976.9|6964.9|0
1725626960000|2024-09-06 12:49:20|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|0
1725626970000|2024-09-06 12:49:30|6977.8|6965.8|6977.8|6965.8|6977.8|6965.8|6977.8|6965.8|0
1725626980000|2024-09-06 12:49:40|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|0
1725626990000|2024-09-06 12:49:50|6980.5|6968.5|6983.9|6971.9|6983.9|6971.9|6980.5|6968.5|0
1725627020000|2024-09-06 12:50:20|6985.2|6973.2|6985|6973|6985.4|6973.4|6985|6973|0
1725627030000|2024-09-06 12:50:30|6984.7|6972.7|6984.3|6972.3|6984.7|6972.7|6983.1|6971.1|0
1725627050000|2024-09-06 12:50:50|6984.5|6972.5|6990.6|6978.6|6991|6979|6984.5|6972.5|2
1725627060000|2024-09-06 12:51:00|6990.1|6978.1|6987.8|6975.8|6990.1|6978.1|6987.8|6975.8|2
1725627070000|2024-09-06 12:51:10|6987.3|6975.3|6990.6|6978.6|6990.6|6978.6|6986.9|6974.9|1
1725627080000|2024-09-06 12:51:20|6991|6979|6989|6977|6991|6979|6989|6977|0
1725627100000|2024-09-06 12:51:40|6988.1|6976.1|6986.6|6974.6|6988.1|6976.1|6986.6|6974.6|0
1725627110000|2024-09-06 12:51:50|6985.4|6973.4|6980.3|6968.3|6985.6|6973.6|6980.3|6968.3|1
1725627120000|2024-09-06 12:52:00|6981.1|6969.1|6981.3|6969.3|6981.3|6969.3|6981.1|6969.1|0
1725627130000|2024-09-06 12:52:10|6981.7|6969.7|6986.1|6974.1|6986.5|6974.5|6981.7|6969.7|1
1725627140000|2024-09-06 12:52:20|6987.3|6975.3|6986.6|6978.6|6987.8|6978.6|6986.1|6975.2|1
1725627150000|2024-09-06 12:52:30|6986.7|6980.6|6991.4|6979.4|6991.4|6980.9|6986.7|6979.4|2
1725627160000|2024-09-06 12:52:40|6991.9|6979.9|6991.9|6979.9|6991.9|6979.9|6990.9|6978.9|0
1725627170000|2024-09-06 12:52:50|6992.4|6980.4|6996|6984|6997|6985.6|6992.4|6980.4|4
1725627180000|2024-09-06 12:53:00|6996.1|6984.1|6997.3|6985.3|6997.3|6985.3|6996|6984|0
1725627190000|2024-09-06 12:53:10|7000.8|6988.8|7000.4|6988.4|7000.9|6988.9|6999.7|6987.7|1
1725627200000|2024-09-06 12:53:20|6999.7|6987.7|7000.1|6988.1|7000.9|6988.9|6999.7|6987.7|2
1725627210000|2024-09-06 12:53:30|6999.7|6987.7|6999.7|6987.7|6999.7|6987.7|6999.3|6987.3|0
1725627230000|2024-09-06 12:53:50|6998.6|6986.6|6996.1|6984.1|6998.6|6986.6|6994.7|6982.7|4
1725627240000|2024-09-06 12:54:00|6994.9|6982.9|6997.1|6985.1|6997.1|6985.1|6992.7|6982.9|1
1725627250000|2024-09-06 12:54:10|6999.5|6987.5|7005.7|6993.7|7005.7|6993.7|6998.4|6986.4|7
1725627260000|2024-09-06 12:54:20|7005.9|6993.9|7002.9|6990.9|7006.9|6996.4|7002.9|6990.9|2
1725627270000|2024-09-06 12:54:30|7002.8|6990.8|7002.8|6990.8|7002.8|6990.8|7002.8|6990.8|0
1725627280000|2024-09-06 12:54:40|7002|6990|7002|6990|7002|6990|7002|6990|0
1725627290000|2024-09-06 12:54:50|7001.6|6989.6|7000.8|6988.8|7002|6990|7000.8|6988.8|0
1725627300000|2024-09-06 12:55:00|7000.9|6988.9|7004.9|6992.9|7005.9|6993.9|7000.9|6988.9|1
1725627310000|2024-09-06 12:55:10|7004.8|6992.8|7006.6|6994.6|7009|6997|7004.8|6992.8|0
1725627330000|2024-09-06 12:55:30|7005.1|6993.1|7009.1|6997.1|7009.1|6997.1|7005|6993|0
1725627340000|2024-09-06 12:55:40|7008.2|6996.2|7010.4|6998.4|7011.2|6999.2|7008.2|6996.2|1
1725627350000|2024-09-06 12:55:50|7008.3|6996.3|7008.4|6996.4|7011.1|6999.1|7008.1|6996.1|2
1725627360000|2024-09-06 12:56:00|7010.3|6998.3|7008|6996|7010.8|6998.8|7008|6996|0
1725627370000|2024-09-06 12:56:10|7007.5|6995.5|7007.1|6995.1|7007.6|6996.1|7004.1|6995.1|1
1725627380000|2024-09-06 12:56:20|7002.3|6990.3|7005.3|6993.3|7005.3|6993.3|7001.5|6989.5|4
1725627390000|2024-09-06 12:56:30|7005.7|6993.7|7004.6|6992.6|7005.9|6993.9|7004.6|6992.6|0
1725627400000|2024-09-06 12:56:40|7004.5|6992.5|7004.5|6992.5|7004.5|6992.5|7004.5|6992.5|0
1725627410000|2024-09-06 12:56:50|7004.9|6992.9|7010.2|6998.2|7010.6|6998.6|7004.1|6992.1|4
1725627420000|2024-09-06 12:57:00|7010.1|6998.1|7018.6|7006.6|7018.6|7006.6|7008.3|6996.3|3
1725627430000|2024-09-06 12:57:10|7019|7007|7017.5|7009.5|7019|7009.5|7017.4|7007|0
1725627440000|2024-09-06 12:57:20|7016|7004|7017.5|7005.5|7017.5|7005.5|7016|7004|1
1725627460000|2024-09-06 12:57:40|7015.7|7009.7|7015.1|7007.1|7019|7010.2|7015.1|7007|3
1725627480000|2024-09-06 12:58:00|7015.3|7007.3|7018.3|7006.3|7019.3|7007.3|7015.3|7006.3|4
1725627490000|2024-09-06 12:58:10|7017.6|7005.6|7017.9|7005.9|7018.1|7008.8|7016.8|7005.6|1
1725627500000|2024-09-06 12:58:20|7016.8|7008.8|7016.8|7008.8|7016.8|7008.8|7016.8|7008.8|0
1725627510000|2024-09-06 12:58:30|7016.7|7008.7|7016.7|7008.7|7016.7|7008.7|7016.7|7008.7|0
1725627520000|2024-09-06 12:58:40|7019.4|7007.4|7019.8|7007.8|7019.8|7007.8|7019.4|7007.4|55
1725627530000|2024-09-06 12:58:50|7019.5|7007.5|7018.8|7010.8|7019.5|7012.2|7018.2|7007.5|0
1725627540000|2024-09-06 12:59:00|7018.2|7006.2|7019.4|7007.4|7019.4|7007.4|7018.2|7006.2|1
1725627550000|2024-09-06 12:59:10|7019|7007|7019.6|7007.6|7019.6|7007.6|7019|7007|0
1725627560000|2024-09-06 12:59:20|7016.1|7008.1|7016.3|7008.3|7016.3|7008.3|7016.1|7008.1|0
1725627570000|2024-09-06 12:59:30|7020.4|7008.4|7028.1|7016.1|7028.1|7016.1|7020.4|7008.4|4
1725627580000|2024-09-06 12:59:40|7026|7018|7026.6|7018.6|7028.2|7018.6|7026|7015.9|0
1725627590000|2024-09-06 12:59:50|7026.4|7018.4|7038.6|7026.6|7038.6|7026.6|7026.4|7018.4|2
1725627600000|2024-09-06 13:00:00|7038.4|7026.4|7036.3|7030.3|7038.4|7030.5|7030.3|7018.3|19
1725627610000|2024-09-06 13:00:10|7036.5|7030.5|7043.7|7035.7|7044.5|7035.7|7036.5|7029.9|20
1725627620000|2024-09-06 13:00:20|7042|7036|7038.8|7026.8|7049.1|7037.1|7031.7|7019.7|31
1725627630000|2024-09-06 13:00:30|7036.5|7024.5|7039.4|7027.4|7039.4|7027.4|7036.4|7024.4|1
1725627640000|2024-09-06 13:00:40|7038.8|7026.8|7029.3|7017.3|7039.3|7027.3|7028.7|7016.7|16
1725627650000|2024-09-06 13:00:50|7029.7|7017.7|7029.7|7017.7|7029.7|7017.7|7029.3|7017.3|0
1725627660000|2024-09-06 13:01:00|7033.7|7021.7|7032.8|7020.8|7033.7|7021.7|7030.8|7018.8|7
1725627670000|2024-09-06 13:01:10|7031.7|7019.7|7029|7017|7036.8|7024.8|7029|7017|8
1725627680000|2024-09-06 13:01:20|7029.3|7017.3|7035.5|7023.5|7038|7029.9|7029.3|7017.3|6
1725627690000|2024-09-06 13:01:30|7035.6|7023.6|7035.6|7023.6|7035.6|7023.6|7035.6|7023.6|0
1725627720000|2024-09-06 13:02:00|7035.2|7023.2|7040|7028|7042.8|7030.8|7035.2|7023.2|2
1725627730000|2024-09-06 13:02:10|7039.7|7027.7|7039.7|7027.7|7039.7|7027.7|7039.7|7027.7|0
1725627740000|2024-09-06 13:02:20|7033.8|7021.8|7029.7|7017.7|7037.3|7025.3|7029.7|7017.7|4
1725627750000|2024-09-06 13:02:30|7029.8|7017.8|7026.9|7018.9|7031.2|7019.2|7023.2|7011.2|9
1725627760000|2024-09-06 13:02:40|7027.6|7019.6|7027.4|7015.4|7031.5|7022.1|7027.4|7015.4|1
1725627770000|2024-09-06 13:02:50|7024.6|7016.6|7024.6|7016.6|7024.6|7016.6|7024.6|7016.6|0
1725627780000|2024-09-06 13:03:00|7024.3|7016.3|7013.1|7001.1|7027.8|7016.3|7012.3|7000.3|13
1725627790000|2024-09-06 13:03:10|7013.5|7001.5|7002.1|6990.1|7013.8|7001.8|7002.1|6990.1|2
1725627800000|2024-09-06 13:03:20|7004.6|6992.6|7006.5|6994.5|7006.5|6994.5|7004.6|6992.6|0
1725627810000|2024-09-06 13:03:30|7005.7|6993.7|7005.7|6993.7|7005.7|6993.7|7005.7|6993.7|0
1725627820000|2024-09-06 13:03:40|7005.5|6993.5|7006.5|6994.5|7006.5|6994.5|7005.5|6993.5|0
1725627830000|2024-09-06 13:03:50|7007.6|6995.6|7008|6996|7008|6996|7007.6|6995.6|0
1725627840000|2024-09-06 13:04:00|7007.7|6995.7|7004.7|6992.7|7007.7|6998.4|7004.2|6992.7|1
1725627850000|2024-09-06 13:04:10|7005|6993|7004.6|6992.6|7005|6993|7004.2|6992.2|2
1725627860000|2024-09-06 13:04:20|7010.3|6998.3|7009.3|6997.3|7011.3|6999.3|7008.4|6996.4|1
1725627870000|2024-09-06 13:04:30|7011.7|6999.7|7015.3|7003.3|7015.7|7003.7|7011.7|6999.7|0
1725627880000|2024-09-06 13:04:40|7016.2|7004.2|7019.5|7007.5|7021.1|7009.1|7016.2|7004.2|0
1725627890000|2024-09-06 13:04:50|7016.2|7004.2|7016|7004|7016.6|7004.6|7016|7004|0
1725627900000|2024-09-06 13:05:00|7015.1|7003.1|7013|7001|7016.7|7004.7|7012.1|7000.1|0
1725627910000|2024-09-06 13:05:10|7009|7000|7010.1|6998.1|7012|7000|7009|6997.3|1
1725627930000|2024-09-06 13:05:30|7009.7|6997.7|7011.2|6999.2|7011.2|6999.2|7009.7|6997.7|0
1725627940000|2024-09-06 13:05:40|7012.2|7000.2|7012.1|7000.1|7012.2|7000.2|7012.1|7000.1|0
1725627950000|2024-09-06 13:05:50|7011|6999|7009.3|6997.3|7011|6999|7009.3|6997.3|0
1725627960000|2024-09-06 13:06:00|7008.3|6996.3|7008.3|6996.3|7008.3|6996.3|7008.3|6996.3|0
1725627970000|2024-09-06 13:06:10|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|0
1725627990000|2024-09-06 13:06:30|7006.7|6994.7|7007.1|6995.1|7007.1|6995.1|7006.7|6994.7|0
1725628000000|2024-09-06 13:06:40|7011.5|6999.5|7011.9|6999.9|7011.9|6999.9|7011.5|6999.5|1
1725628010000|2024-09-06 13:06:50|7011.8|6999.8|7019.5|7007.5|7019.5|7007.5|7011.8|6999.8|3
1725628040000|2024-09-06 13:07:20|7015.6|7007.6|7021|7009|7021|7009|7015.6|7007.6|1
1725628050000|2024-09-06 13:07:30|7022.1|7010.1|7028.5|7016.5|7030.2|7018.2|7022.1|7010.1|0
1725628060000|2024-09-06 13:07:40|7029.2|7017.2|7030.9|7018.9|7031.5|7019.5|7029.2|7017.2|0
1725628080000|2024-09-06 13:08:00|7031.1|7019.1|7031.8|7019.8|7031.8|7019.8|7030.3|7018.3|5
1725628090000|2024-09-06 13:08:10|7031.5|7023.5|7032.4|7020.4|7034.3|7023.9|7030.8|7018.8|5
1725628100000|2024-09-06 13:08:20|7031.7|7019.7|7034.2|7022.2|7034.2|7022.2|7030.1|7018.5|4
1725628110000|2024-09-06 13:08:30|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|0
1725628120000|2024-09-06 13:08:40|7032.5|7020.5|7031.1|7025.1|7035.6|7025.3|7030.9|7019.6|4
1725628130000|2024-09-06 13:08:50|7040.1|7028.1|7039.9|7027.9|7041.6|7029.6|7039.6|7027.6|3
1725628140000|2024-09-06 13:09:00|7039.7|7027.7|7042.4|7030.4|7042.8|7030.8|7039.7|7027.7|0
1725628150000|2024-09-06 13:09:10|7039.7|7027.7|7019|7007|7040|7028|7018.4|7006.4|21
1725628160000|2024-09-06 13:09:20|7020.3|7008.3|7020.5|7008.5|7020.5|7008.5|7012.8|7000.8|4
1725628170000|2024-09-06 13:09:30|7022.3|7010.3|7028.8|7016.8|7030.6|7019.8|7018.3|7006.3|20
1725628180000|2024-09-06 13:09:40|7030.4|7018.4|7031.9|7019.9|7032.3|7020.3|7030|7018|0
1725628190000|2024-09-06 13:09:50|7031.4|7019.4|7019.8|7007.8|7031.4|7019.4|7019.8|7007.8|1
1725628200000|2024-09-06 13:10:00|7022.5|7010.5|7024.9|7012.9|7024.9|7012.9|7022.5|7010.5|0
1725628210000|2024-09-06 13:10:10|7024.5|7012.5|7012.9|7000.9|7024.5|7012.5|7012.9|7000.9|1
1725628220000|2024-09-06 13:10:20|7013.3|7001.3|7013.4|7001.4|7013.4|7001.4|7013.3|7001.3|2
1725628230000|2024-09-06 13:10:30|7013.2|7001.2|7008.6|6996.6|7013.2|7001.2|7008.6|6996.6|1
1725628240000|2024-09-06 13:10:40|7009.9|6997.9|7008.6|6996.6|7009.9|6997.9|7008.6|6996.6|1
1725628250000|2024-09-06 13:10:50|7007.8|6995.8|7013.6|7001.6|7014.4|7002.4|7007.8|6995.8|1
1725628260000|2024-09-06 13:11:00|7011.2|6999.2|7012.7|7000.7|7012.7|7000.7|7011.2|6999.2|0
1725628270000|2024-09-06 13:11:10|7013.7|7001.7|7013.7|7001.7|7013.7|7001.7|7013.7|7001.7|0
1725628280000|2024-09-06 13:11:20|7013.2|7001.2|7013.2|7001.2|7013.2|7001.2|7013.2|7001.2|0
1725628290000|2024-09-06 13:11:30|7012.7|7000.7|7013.2|7001.2|7013.2|7001.2|7012.7|7000.7|0
1725628300000|2024-09-06 13:11:40|7012.3|7000.3|7012.3|7000.3|7012.3|7000.3|7012.3|7000.3|0
1725628320000|2024-09-06 13:12:00|7011.9|6999.9|7008.1|7000.1|7011.9|7000.1|7008.1|6998.7|0
1725628330000|2024-09-06 13:12:10|7011|6999|7011.1|6999.1|7011.1|6999.1|7011|6999|0
1725628350000|2024-09-06 13:12:30|7011.3|6999.3|6993.7|6981.7|7011.3|6999.3|6993.7|6981.7|1
1725628360000|2024-09-06 13:12:40|6994.1|6982.1|7004.9|6992.9|7008.4|6996.4|6994.1|6982.1|4
1725628370000|2024-09-06 13:12:50|7005.5|6993.5|7002.1|6990.1|7005.5|6993.5|7002.1|6990.1|1
1725628380000|2024-09-06 13:13:00|7002.2|6990.2|7007.9|6995.9|7007.9|6995.9|7001.8|6989.8|0
1725628390000|2024-09-06 13:13:10|7007.1|6995.1|7012.7|7000.7|7013.5|7001.5|7007.1|6995.1|0
1725628400000|2024-09-06 13:13:20|7013.1|7001.1|7014.2|7002.2|7014.2|7002.2|7013.1|7001.1|0
1725628410000|2024-09-06 13:13:30|7014.4|7002.4|7013.5|7001.5|7014.4|7002.4|7013.5|7001.5|1
1725628420000|2024-09-06 13:13:40|7013.2|7001.2|7013.2|7001.2|7013.2|7001.2|7013.2|7001.2|0
1725628430000|2024-09-06 13:13:50|7012.2|7000.2|7016.7|7004.7|7016.7|7004.7|7009|6999.7|7
1725628440000|2024-09-06 13:14:00|7016.6|7004.6|7016.6|7004.6|7016.6|7004.6|7016.6|7004.6|0
1725628450000|2024-09-06 13:14:10|7018.7|7006.7|7025.2|7013.2|7025.2|7013.2|7018.3|7006.3|1
1725628470000|2024-09-06 13:14:30|7025.3|7013.3|7025.3|7013.3|7025.3|7013.3|7025.3|7013.3|0
1725628480000|2024-09-06 13:14:40|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|0
1725628490000|2024-09-06 13:14:50|7023.8|7015.8|7024.3|7012.3|7024.3|7015.8|7023.8|7012.3|0
1725628500000|2024-09-06 13:15:00|7024|7012|7019.8|7007.8|7024|7012|7019.8|7007.8|0
1725628510000|2024-09-06 13:15:10|7020.6|7008.6|7020.1|7008.1|7020.6|7008.6|7019.7|7007.7|0
1725628520000|2024-09-06 13:15:20|7020.9|7008.9|7020.9|7008.9|7020.9|7008.9|7020.9|7008.9|0
1725628530000|2024-09-06 13:15:30|7020.8|7008.8|7020.4|7008.4|7020.8|7008.8|7019.8|7007.8|0
1725628570000|2024-09-06 13:16:10|7020.2|7008.2|7020.2|7008.2|7020.2|7008.2|7020.2|7008.2|0
1725628590000|2024-09-06 13:16:30|7020.4|7008.4|7023.8|7011.8|7023.8|7011.8|7020.4|7008.4|0
1725628600000|2024-09-06 13:16:40|7023.9|7011.9|7021.2|7013.2|7024.5|7015.7|7021.2|7011.9|2
1725628620000|2024-09-06 13:17:00|7021|7013|7037|7025|7038.4|7026.4|7021|7013|7
1725628630000|2024-09-06 13:17:10|7036.5|7024.5|7038.7|7030.7|7041.6|7031.2|7036.5|7024.5|1
1725628640000|2024-09-06 13:17:20|7037.7|7025.7|7037.2|7025.2|7037.7|7025.7|7035.3|7023.3|1
1725628650000|2024-09-06 13:17:30|7034.8|7022.8|7022.5|7010.5|7034.8|7022.8|7022.5|7010.5|3
1725628670000|2024-09-06 13:17:50|7022.4|7010.4|7024.1|7016.1|7027.6|7016.1|7022.4|7010.4|2
1725628680000|2024-09-06 13:18:00|7024|7016|7024.5|7018.5|7024.5|7018.5|7024|7016|0
1725628690000|2024-09-06 13:18:10|7032.3|7020.3|7027|7019|7032.3|7020.3|7027|7019|1
1725628700000|2024-09-06 13:18:20|7024.8|7018.8|7022.3|7010.3|7026.6|7018.8|7021.9|7009.9|3
1725628710000|2024-09-06 13:18:30|7021.9|7009.9|7022.5|7010.5|7022.5|7010.5|7021.5|7009.5|0
1725628720000|2024-09-06 13:18:40|7022.4|7010.4|7022.4|7010.4|7022.4|7010.4|7022.4|7010.4|0
1725628730000|2024-09-06 13:18:50|7021.3|7009.3|7021.9|7009.9|7022.4|7010.4|7021.3|7009.3|0
1725628740000|2024-09-06 13:19:00|7022.1|7010.1|7019.1|7011.1|7022.1|7011.1|7019.1|7010.1|0
1725628760000|2024-09-06 13:19:20|7021.8|7009.8|7021.7|7009.7|7022.6|7010.6|7021.7|7009.7|0
1725628770000|2024-09-06 13:19:30|7018.7|7010.7|7021.7|7009.7|7021.7|7010.7|7018.3|7009.2|0
1725628790000|2024-09-06 13:19:50|7022.1|7010.1|7022.1|7010.1|7022.1|7010.1|7022.1|7010.1|0
1725628800000|2024-09-06 13:20:00|7022|7010|7018.1|7006.1|7022|7010|7016|7004|5
1725628810000|2024-09-06 13:20:10|7017|7005|7014.2|7006.2|7017|7006.2|7014.2|7005|0
1725628820000|2024-09-06 13:20:20|7017|7005|7014.6|7006.6|7017|7006.6|7014.6|7005|0
1725628830000|2024-09-06 13:20:30|7014.2|7006.2|7013.8|7005.8|7014.2|7006.2|7013.8|7005.8|0
1725628840000|2024-09-06 13:20:40|7013.9|7005.9|7012.3|7006.3|7017.6|7008.2|7012.3|7005.2|2
1725628850000|2024-09-06 13:20:50|7014.2|7006.2|7013.8|7005.8|7015.2|7007.2|7012.8|7005.8|0
1725628860000|2024-09-06 13:21:00|7014.3|7006.3|7017.2|7009.2|7018.4|7009.2|7014.3|7005.7|4
1725628870000|2024-09-06 13:21:10|7017.4|7009.4|7021.6|7009.6|7024.3|7012.3|7017.4|7007.5|1
1725628880000|2024-09-06 13:21:20|7020.1|7008.1|7019.4|7011.4|7020.1|7011.4|7018.5|7006.5|0
1725628900000|2024-09-06 13:21:40|7019.5|7011.5|7021.8|7009.8|7022.9|7014.9|7019.5|7007.9|2
1725628910000|2024-09-06 13:21:50|7022.7|7010.7|7021|7013|7022.7|7013|7020.4|7008.4|0
1725628920000|2024-09-06 13:22:00|7020.9|7012.9|7021.3|7009.3|7021.3|7012.9|7018.9|7006.9|0
1725628930000|2024-09-06 13:22:10|7020.5|7008.5|7016.1|7004.1|7020.5|7010.5|7016.1|7004.1|1
1725628940000|2024-09-06 13:22:20|7015.1|7007.1|7015.1|7007.1|7015.1|7007.1|7015.1|7007.1|0
1725628950000|2024-09-06 13:22:30|7015.3|7007.3|7015.3|7007.3|7015.3|7007.3|7015.3|7007.3|0
1725628960000|2024-09-06 13:22:40|7015.5|7007.5|7015.5|7007.5|7015.5|7007.5|7015.5|7007.5|0
1725628970000|2024-09-06 13:22:50|7015.4|7007.4|7024|7012|7024|7012|7015.4|7007.4|1
1725628990000|2024-09-06 13:23:10|7023.9|7011.9|7023.9|7011.9|7023.9|7011.9|7023.9|7011.9|0
1725629010000|2024-09-06 13:23:30|7024.3|7012.3|7023.2|7011.2|7024.3|7012.3|7023.2|7011.2|0
1725629020000|2024-09-06 13:23:40|7022.7|7010.7|7020.5|7008.5|7023.2|7011.2|7017.4|7008.5|2
1725629030000|2024-09-06 13:23:50|7021.2|7009.2|7022.5|7010.5|7022.5|7010.5|7020.4|7008.4|0
1725629040000|2024-09-06 13:24:00|7021.1|7009.1|7020|7008|7022.4|7010.4|7020|7008|0
1725629050000|2024-09-06 13:24:10|7019.9|7007.9|7019.9|7007.9|7019.9|7007.9|7019.9|7007.9|0
1725629090000|2024-09-06 13:24:50|7018.5|7006.5|7016.7|7004.7|7018.5|7006.5|7016.7|7004.7|1
1725629100000|2024-09-06 13:25:00|7017.4|7005.4|7017.4|7005.4|7017.4|7005.4|7017.4|7005.4|0
1725629110000|2024-09-06 13:25:10|7017.7|7005.7|7011.9|6999.9|7018.1|7008.5|7008.4|6999.5|2
1725629120000|2024-09-06 13:25:20|7009.4|7001.4|7009|7001|7009.4|7001.4|7009|7001|0
1725629130000|2024-09-06 13:25:30|7010.2|7002.2|7028|7016|7031.2|7019.2|7010.1|7000|4
1725629140000|2024-09-06 13:25:40|7027.8|7015.8|7024.4|7016.4|7027.8|7017.4|7024.4|7014.9|0
1725629150000|2024-09-06 13:25:50|7022.6|7016.6|7021.9|7009.9|7024.5|7016.6|7019.1|7009.4|2
1725629160000|2024-09-06 13:26:00|7022.2|7010.2|7017.9|7011.9|7022.2|7011.9|7017.9|7010.2|0
1725629170000|2024-09-06 13:26:10|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|0
1725629190000|2024-09-06 13:26:30|7017.1|7005.1|7014.2|7002.2|7018.1|7010.4|7012.8|7002.2|6
1725629200000|2024-09-06 13:26:40|7011.9|7003.9|7005.3|6999.3|7012.8|7003.9|7005.3|6998.6|7
1725629210000|2024-09-06 13:26:50|7002.6|6990.6|6999.8|6987.8|7002.6|6990.6|6999.8|6987.8|5
1725629220000|2024-09-06 13:27:00|7000|6988|7000.7|6988.7|7001.5|6993.3|7000|6988|5
1725629230000|2024-09-06 13:27:10|6999.1|6987.1|7002.8|6990.8|7002.8|6990.8|6998.5|6986.5|3
1725629240000|2024-09-06 13:27:20|7001.5|6989.5|6999|6987|7001.5|6989.5|6998.6|6986.6|0
1725629250000|2024-09-06 13:27:30|6998.6|6986.6|6997.7|6985.7|6999.2|6987.2|6997.7|6985.7|0
1725629260000|2024-09-06 13:27:40|6996.5|6988.5|6997.7|6985.7|6997.7|6988.5|6996.1|6985.7|0
1725629280000|2024-09-06 13:28:00|6996.3|6988.3|7005.3|6993.3|7005.3|6993.3|6996.3|6988.3|2
1725629290000|2024-09-06 13:28:10|7007.1|6995.1|7004.4|6992.4|7009.4|6997.4|7004.4|6992.4|3
1725629300000|2024-09-06 13:28:20|7007.8|6995.8|7005.6|6993.6|7008.6|6996.6|7003.5|6991.5|1
1725629310000|2024-09-06 13:28:30|7008.4|6996.4|7011.8|6999.8|7012.8|7000.8|7007.5|6995.5|2
1725629320000|2024-09-06 13:28:40|7013.1|7001.1|7012.4|7006.4|7013.7|7007|7012.2|7001.1|1
1725629330000|2024-09-06 13:28:50|7017.3|7005.3|7020.4|7008.4|7021.2|7012|7017.3|7005.3|3
1725629340000|2024-09-06 13:29:00|7018|7006|7021.2|7009.2|7022|7010|7018|7006|0
1725629350000|2024-09-06 13:29:10|7020.8|7008.8|7020.8|7008.8|7020.8|7008.8|7020.8|7008.8|0
1725629360000|2024-09-06 13:29:20|7020.3|7008.3|7006.9|6994.9|7020.3|7010|7006.2|6994.2|3
1725629370000|2024-09-06 13:29:30|7006.5|6994.5|7005.1|6993.1|7006.5|6994.5|7005.1|6993.1|0
1725629380000|2024-09-06 13:29:40|7004.9|6992.9|7004.7|6992.7|7004.9|6992.9|7004.7|6992.7|0
1725629400000|2024-09-06 13:30:00|7003.7|6995.7|7003.3|6995.3|7005.1|6995.7|7002.7|6993.1|0
1725629410000|2024-09-06 13:30:10|7003.1|6995.1|7003|6997|7003.1|6997|7003|6995.1|1
1725629430000|2024-09-06 13:30:30|7005.9|6997.9|7009|7003|7010.8|7003|7005.9|6997.9|10
1725629440000|2024-09-06 13:30:40|7010.8|7002.8|7011.1|7003.1|7011.3|7003.3|7010.3|7002.3|0
1725629450000|2024-09-06 13:30:50|7010.8|7004.8|7021.6|7009.6|7028.8|7016.8|7010.8|7003.4|9
1725629460000|2024-09-06 13:31:00|7021.4|7009.4|7016.1|7010.1|7021.4|7014|7009.9|7002.7|8
1725629470000|2024-09-06 13:31:10|7026.8|7014.8|7032.2|7020.2|7033.4|7021.8|7026.8|7014.8|4
1725629480000|2024-09-06 13:31:20|7029.2|7021.2|7031.8|7019.8|7031.8|7021.2|7029.1|7019.8|2
1725629490000|2024-09-06 13:31:30|7033|7021|7023.6|7011.6|7034.9|7022.9|7023.2|7011.2|6
1725629500000|2024-09-06 13:31:40|7023.5|7011.5|7019.3|7007.3|7023.5|7011.5|7016.2|7007.3|0
1725629520000|2024-09-06 13:32:00|7022.8|7010.8|7025.4|7013.4|7027.7|7019.7|7022.8|7010.8|3
1725629530000|2024-09-06 13:32:10|7024.7|7012.7|7025.5|7013.5|7025.5|7013.5|7024.7|7012.7|0
1725629540000|2024-09-06 13:32:20|7024.7|7012.7|7032.1|7024.1|7032.8|7024.1|7024.7|7012.7|3
1725629550000|2024-09-06 13:32:30|7032|7024|7030.5|7018.5|7032|7024|7030.5|7018.5|2
1725629560000|2024-09-06 13:32:40|7031.3|7019.3|7020.3|7008.3|7031.3|7019.3|7019.9|7007.9|7
1725629570000|2024-09-06 13:32:50|7020.7|7008.7|7020.9|7008.9|7021.8|7009.8|7020.4|7008.4|0
1725629580000|2024-09-06 13:33:00|7022.1|7010.1|7022.1|7010.1|7024.6|7016.6|7021.7|7009.7|1
1725629590000|2024-09-06 13:33:10|7022.5|7010.5|7020.8|7008.8|7022.5|7010.5|7020.8|7008.8|0
1725629600000|2024-09-06 13:33:20|7019.9|7007.9|7019.9|7007.9|7019.9|7007.9|7019.9|7007.9|0
1725629620000|2024-09-06 13:33:40|7023.1|7015.1|7025|7013|7025|7015.1|7023.1|7013|1
1725629630000|2024-09-06 13:33:50|7021.1|7009.1|7020.1|7008.1|7021.1|7009.1|7020.1|7008.1|5
1725629640000|2024-09-06 13:34:00|7020|7008|7022.9|7010.9|7022.9|7010.9|7017|7007.6|2
1725629650000|2024-09-06 13:34:10|7025.2|7013.2|7023.9|7011.9|7029.2|7017.2|7023.9|7011.9|0
1725629660000|2024-09-06 13:34:20|7025.8|7017.8|7029.4|7017.4|7031.4|7019.4|7024.1|7012.1|2
1725629670000|2024-09-06 13:34:30|7028.6|7016.6|7026.8|7014.8|7029.1|7017.1|7024.6|7012.6|1
1725629680000|2024-09-06 13:34:40|7026.4|7014.4|7025.9|7013.9|7028.5|7019.1|7025.9|7013.9|0
1725629690000|2024-09-06 13:34:50|7023.4|7015.4|7026.6|7018.6|7027.6|7018.6|7023.4|7015.4|1
1725629700000|2024-09-06 13:35:00|7030.2|7022.2|7033.9|7021.9|7033.9|7022.2|7030.2|7018.2|4
1725629710000|2024-09-06 13:35:10|7034.2|7022.2|7031|7023|7034.2|7023.4|7030.7|7021.5|1
1725629730000|2024-09-06 13:35:30|7031.2|7025|7032.4|7024.4|7032.4|7025|7030.8|7023.2|1
1725629740000|2024-09-06 13:35:40|7032.9|7024.9|7034|7026|7034|7026|7032.5|7024.5|4
1725629750000|2024-09-06 13:35:50|7036.6|7024.6|7033.8|7025.8|7036.6|7026.6|7033.4|7024.6|0
1725629760000|2024-09-06 13:36:00|7029.3|7023.3|7033.9|7021.9|7034.2|7025.6|7029.3|7020.5|11
1725629770000|2024-09-06 13:36:10|7033.2|7021.2|7033.1|7021.1|7033.2|7021.2|7033.1|7021.1|1
1725629780000|2024-09-06 13:36:20|7032.6|7020.6|7036.7|7024.7|7038.4|7029.9|7029.7|7020.6|2
1725629790000|2024-09-06 13:36:30|7036.4|7028.4|7048.6|7040.6|7053.3|7041.3|7036.4|7028.4|6
1725629800000|2024-09-06 13:36:40|7048.3|7040.3|7036.8|7024.8|7048.3|7040.3|7036.5|7024.5|3
1725629810000|2024-09-06 13:36:50|7037.2|7025.2|7028.8|7016.8|7037.3|7025.3|7028.7|7016.7|4
1725629820000|2024-09-06 13:37:00|7025.7|7013.7|7027.1|7015.1|7028.2|7016.2|7025.5|7013.5|0
1725629830000|2024-09-06 13:37:10|7028.7|7016.7|7034.2|7022.2|7035|7023|7028.3|7016.3|3
1725629840000|2024-09-06 13:37:20|7035.3|7023.3|7036.8|7024.8|7036.8|7024.8|7035.3|7023.3|0
1725629850000|2024-09-06 13:37:30|7039.1|7027.1|7040.7|7028.7|7041.1|7029.1|7036.3|7024.3|0
1725629860000|2024-09-06 13:37:40|7041.6|7029.6|7034.1|7022.1|7041.6|7029.6|7032.5|7020.5|2
1725629870000|2024-09-06 13:37:50|7034.8|7022.8|7033.2|7021.2|7035.2|7023.2|7033.2|7021.2|0
1725629880000|2024-09-06 13:38:00|7034|7022|7027.9|7021.9|7034.4|7022.4|7027.9|7020.6|3
1725629890000|2024-09-06 13:38:10|7027.8|7021.8|7029.8|7023.8|7029.8|7023.8|7027.8|7021.4|3
1725629900000|2024-09-06 13:38:20|7031.4|7019.4|7039.3|7027.3|7041.6|7032.1|7029.6|7019|5
1725629910000|2024-09-06 13:38:30|7038.2|7026.2|7038.4|7026.4|7038.9|7026.9|7037.6|7025.6|0
1725629920000|2024-09-06 13:38:40|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|0
1725629930000|2024-09-06 13:38:50|7038.1|7026.1|7037.6|7025.6|7041.6|7029.6|7037.6|7025.6|0
1725629950000|2024-09-06 13:39:10|7041.3|7029.3|7041.3|7029.3|7041.3|7029.3|7041.3|7029.3|7
1725629960000|2024-09-06 13:39:20|7039|7027|7039.1|7027.1|7039.8|7027.8|7039|7027|0
1725629970000|2024-09-06 13:39:30|7039|7027|7047.2|7035.2|7048.1|7040.1|7038|7026|3
1725629980000|2024-09-06 13:39:40|7046.1|7034.1|7046.2|7038.2|7047.2|7038.2|7045.7|7033.7|0
1725629990000|2024-09-06 13:39:50|7046|7040|7045.5|7033.5|7047.7|7040|7045.5|7033.5|2
1725630000000|2024-09-06 13:40:00|7042.5|7030.5|7044.5|7032.5|7044.9|7032.9|7041.4|7029.4|2
1725630010000|2024-09-06 13:40:10|7044.8|7032.8|7045.2|7033.2|7045.3|7033.3|7044.4|7032.4|1
1725630020000|2024-09-06 13:40:20|7044.8|7032.8|7040.8|7028.8|7045.3|7033.3|7037.2|7028.8|13
1725630030000|2024-09-06 13:40:30|7040|7028|7043.7|7031.7|7043.7|7031.7|7038.8|7027.8|1
1725630050000|2024-09-06 13:40:50|7042.9|7034.9|7043.4|7031.4|7045.7|7034.9|7042.7|7030.7|2
1725630060000|2024-09-06 13:41:00|7043.7|7031.7|7039.3|7031.3|7043.7|7031.7|7039.3|7029.8|3
1725630070000|2024-09-06 13:41:10|7041.7|7029.7|7038.7|7030.7|7042.9|7031.3|7037.3|7029.7|8
1725630080000|2024-09-06 13:41:20|7037.3|7031.3|7041.3|7029.3|7041.3|7031.3|7036.7|7029.3|6
1725630090000|2024-09-06 13:41:30|7041.2|7029.2|7045.4|7037.4|7046.2|7037.4|7040.4|7029.2|0
1725630100000|2024-09-06 13:41:40|7045.5|7037.5|7037.9|7025.9|7045.5|7037.5|7037.9|7025.9|19
1725630110000|2024-09-06 13:41:50|7037.2|7025.2|7035.2|7023.2|7037.6|7025.6|7033.2|7021.2|1
1725630120000|2024-09-06 13:42:00|7034.3|7022.3|7034.3|7022.3|7034.3|7022.3|7034.3|7022.3|0
1725630150000|2024-09-06 13:42:30|7034.4|7022.4|7041.1|7035.1|7046|7035.1|7034|7022.4|5
1725630160000|2024-09-06 13:42:40|7040.8|7034.8|7036.8|7024.8|7040.8|7034.8|7035.7|7023.7|1
1725630170000|2024-09-06 13:42:50|7037.2|7025.2|7036.4|7024.4|7037.2|7025.2|7035|7023|0
1725630180000|2024-09-06 13:43:00|7037.3|7025.3|7042.5|7030.5|7042.5|7030.5|7037.3|7025.3|1
1725630190000|2024-09-06 13:43:10|7042.9|7030.9|7042.9|7030.9|7042.9|7030.9|7042.9|7030.9|0
1725630200000|2024-09-06 13:43:20|7042.5|7030.5|7040.7|7028.7|7043.5|7031.5|7039.9|7027.9|7
1725630210000|2024-09-06 13:43:30|7040.4|7028.4|7037.9|7025.9|7040.4|7028.4|7037.5|7025.5|1
1725630220000|2024-09-06 13:43:40|7038.7|7026.7|7038.7|7026.7|7038.7|7026.7|7038.7|7026.7|0
1725630230000|2024-09-06 13:43:50|7038.9|7026.9|7044.7|7032.7|7046.3|7034.3|7038.9|7026.9|1
1725630240000|2024-09-06 13:44:00|7044.9|7032.9|7040.6|7028.6|7044.9|7032.9|7040.1|7028.1|0
1725630250000|2024-09-06 13:44:10|7034.2|7026.2|7039.2|7027.2|7039.2|7027.2|7031.1|7023.1|7
1725630260000|2024-09-06 13:44:20|7041.4|7029.4|7043.4|7037.4|7045.5|7038|7041|7029|0
1725630270000|2024-09-06 13:44:30|7043.9|7037.9|7042.8|7030.8|7050.9|7042.3|7041.2|7029.2|3
1725630280000|2024-09-06 13:44:40|7042.4|7030.4|7044.3|7032.3|7044.3|7032.3|7041.3|7029.3|0
1725630290000|2024-09-06 13:44:50|7041.3|7033.3|7056.9|7044.9|7057.9|7045.9|7040.9|7028.9|10
1725630300000|2024-09-06 13:45:00|7057.4|7045.4|7045.9|7033.9|7057.4|7045.4|7045.8|7033.8|7
1725630310000|2024-09-06 13:45:10|7045.7|7033.7|7046.7|7034.7|7046.7|7034.7|7045.7|7033.7|1
1725630320000|2024-09-06 13:45:20|7044.2|7036.2|7045.7|7037.7|7046.8|7037.7|7040.5|7028.5|6
1725630330000|2024-09-06 13:45:30|7046.3|7034.3|7045.3|7037.3|7046.3|7038.9|7044.5|7034.3|6
1725630340000|2024-09-06 13:45:40|7045.5|7039.3|7045.7|7039.7|7050.8|7039.8|7045.5|7038.8|5
1725630350000|2024-09-06 13:45:50|7051.2|7039.2|7050|7042|7051.2|7042|7049.7|7039.2|1
1725630360000|2024-09-06 13:46:00|7050.3|7042.3|7054.4|7048.4|7055.7|7048.4|7050.3|7042.3|5
1725630370000|2024-09-06 13:46:10|7055.2|7043.2|7051.2|7039.2|7055.2|7043.2|7051.2|7039.2|6
1725630380000|2024-09-06 13:46:20|7049.9|7037.9|7046.8|7038.8|7049.9|7038.8|7046.8|7037.8|0
1725630400000|2024-09-06 13:46:40|7046.7|7038.7|7045.1|7033.1|7046.7|7038.7|7038.4|7026.4|3
1725630410000|2024-09-06 13:46:50|7042.4|7034.4|7043.7|7035.7|7045.3|7035.7|7039.8|7027.8|4
1725630420000|2024-09-06 13:47:00|7045.3|7033.3|7042.6|7030.6|7045.3|7033.3|7042.6|7030.6|0
1725630430000|2024-09-06 13:47:10|7042.5|7030.5|7042.5|7030.5|7042.5|7030.5|7042.5|7030.5|0
1725630440000|2024-09-06 13:47:20|7041.6|7029.6|7042|7030|7042|7030|7041.6|7029.6|0
1725630450000|2024-09-06 13:47:30|7042.4|7030.4|7044|7032|7044|7032|7042.4|7030.4|0
1725630460000|2024-09-06 13:47:40|7043.9|7031.9|7043.9|7031.9|7043.9|7031.9|7043.9|7031.9|0
1725630470000|2024-09-06 13:47:50|7046.4|7034.4|7046.2|7034.2|7046.4|7037.4|7044.9|7034.2|3
1725630480000|2024-09-06 13:48:00|7046.8|7034.8|7051.4|7043.4|7052.9|7043.4|7045.4|7034.8|5
1725630490000|2024-09-06 13:48:10|7051.8|7043.8|7051.9|7043.9|7051.9|7043.9|7051.8|7043.8|0
1725630500000|2024-09-06 13:48:20|7051.4|7039.4|7050.5|7042.5|7052|7042.5|7050.5|7039|3
1725630510000|2024-09-06 13:48:30|7049.5|7037.5|7050.8|7042.8|7051.2|7042.8|7046|7034|2
1725630520000|2024-09-06 13:48:40|7051|7043|7052.2|7040.2|7053.9|7044.9|7051|7039.9|9
1725630530000|2024-09-06 13:48:50|7050.6|7038.6|7050.1|7038.1|7050.6|7038.6|7050.1|7038.1|0
1725630540000|2024-09-06 13:49:00|7049.3|7037.3|7048|7040|7049.3|7040|7048|7037.3|0
1725630550000|2024-09-06 13:49:10|7048.3|7040.3|7041.8|7029.8|7048.3|7040.3|7041.8|7029.8|4
1725630560000|2024-09-06 13:49:20|7046|7034|7044.1|7032.1|7046|7037|7043.7|7031.7|2
1725630570000|2024-09-06 13:49:30|7043.7|7031.7|7044.1|7032.1|7044.1|7032.1|7043.7|7031.7|0
1725630580000|2024-09-06 13:49:40|7044.2|7032.2|7044.2|7032.2|7044.2|7032.2|7044.2|7032.2|0
1725630600000|2024-09-06 13:50:00|7043.8|7031.8|7043.9|7031.9|7043.9|7031.9|7043.8|7031.8|0
1725630610000|2024-09-06 13:50:10|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|0
1725630630000|2024-09-06 13:50:30|7039.3|7033.3|7033.4|7025.4|7039.3|7033.3|7029.9|7022.8|30
1725630640000|2024-09-06 13:50:40|7033.9|7025.9|7047|7039|7047|7039.6|7033.5|7025.5|6
1725630650000|2024-09-06 13:50:50|7046.9|7038.9|7044.6|7032.6|7046.9|7038.9|7044.6|7032.6|3
1725630660000|2024-09-06 13:51:00|7046.1|7034.1|7043.1|7031.1|7048.4|7040.4|7041.1|7029.6|2
1725630670000|2024-09-06 13:51:10|7042.2|7034.2|7035.9|7029.9|7042.7|7034.7|7035.5|7024.3|7
1725630680000|2024-09-06 13:51:20|7036.4|7028.4|7036.3|7028.3|7036.4|7029.8|7035.8|7028.3|0
1725630690000|2024-09-06 13:51:30|7041.4|7029.4|7035.8|7029.8|7041.4|7031.6|7035.8|7028.6|2
1725630700000|2024-09-06 13:51:40|7035.6|7029.6|7036.1|7030.1|7041.2|7030.3|7035.6|7029.2|3
1725630720000|2024-09-06 13:52:00|7043.4|7031.4|7036.9|7030.9|7043.4|7031.5|7036.5|7025.4|19
1725630730000|2024-09-06 13:52:10|7036.8|7030.8|7033.7|7025.7|7037|7031|7030.5|7023.8|5
1725630740000|2024-09-06 13:52:20|7034.1|7028.1|7034.1|7028.1|7034.1|7028.1|7034.1|7028.1|0
1725630750000|2024-09-06 13:52:30|7039|7027|7050.3|7038.3|7050.3|7039.3|7039|7027|5
1725630760000|2024-09-06 13:52:40|7047.5|7039.5|7048.9|7040.9|7048.9|7040.9|7047.5|7039.5|0
1725630770000|2024-09-06 13:52:50|7049.5|7041.5|7049.5|7041.5|7049.5|7041.5|7049.5|7041.5|0
1725630780000|2024-09-06 13:53:00|7049.3|7041.3|7049.3|7041.3|7049.3|7041.3|7049.3|7041.3|0
1725630790000|2024-09-06 13:53:10|7048.6|7036.6|7048.6|7036.6|7048.6|7036.6|7048.6|7036.6|3
1725630810000|2024-09-06 13:53:30|7048|7036|7047.1|7039.1|7048|7039.1|7047.1|7036|0
1725630820000|2024-09-06 13:53:40|7050.3|7044.3|7055.4|7043.4|7057.2|7045.2|7050.3|7043.4|1
1725630830000|2024-09-06 13:53:50|7057.4|7045.4|7055.7|7043.7|7057.4|7047.2|7054.9|7043.7|3
1725630840000|2024-09-06 13:54:00|7055.5|7043.5|7052.4|7044.4|7057.3|7045.9|7052.4|7043.4|16
1725630850000|2024-09-06 13:54:10|7052.1|7044.1|7054.5|7046.5|7056.2|7046.5|7052.1|7043.2|1
1725630860000|2024-09-06 13:54:20|7054.2|7048.2|7056|7048|7056|7048.2|7054.2|7048|0
1725630870000|2024-09-06 13:54:30|7056.7|7048.7|7056.7|7048.7|7056.7|7048.7|7056.7|7048.7|0
1725630880000|2024-09-06 13:54:40|7056.8|7048.8|7056.4|7048.4|7056.8|7048.8|7056.4|7048.4|3
1725630890000|2024-09-06 13:54:50|7056.6|7048.6|7061|7049|7061|7049|7056.1|7048.1|2
1725630900000|2024-09-06 13:55:00|7060.1|7052.1|7051.5|7043.5|7062.7|7052.7|7051.5|7043.5|10
1725630910000|2024-09-06 13:55:10|7053|7045|7043.9|7035.9|7053.2|7045.2|7043.9|7034.6|3
1725630920000|2024-09-06 13:55:20|7046.2|7038.2|7046.8|7034.8|7048.1|7038.5|7046.2|7034.3|0
1725630930000|2024-09-06 13:55:30|7047.8|7039.8|7045.8|7039.8|7047.8|7039.8|7045.8|7039.8|0
1725630940000|2024-09-06 13:55:40|7045.7|7033.7|7045.8|7033.8|7047.3|7035.3|7045.5|7033.5|1
1725630950000|2024-09-06 13:55:50|7042.3|7030.3|7042.3|7030.3|7042.3|7030.3|7042.3|7030.3|0
1725630960000|2024-09-06 13:56:00|7042.2|7030.2|7047.7|7039.7|7047.7|7039.7|7041.1|7030.2|1
1725630990000|2024-09-06 13:56:30|7047.2|7039.2|7047.2|7039.2|7047.2|7039.2|7047.2|7039.2|1
1725631020000|2024-09-06 13:57:00|7047.1|7041.2|7042.4|7030.4|7047.1|7041.2|7039.4|7027.5|7
1725631030000|2024-09-06 13:57:10|7040.8|7028.8|7039.8|7027.8|7040.8|7031.6|7038.5|7027.8|1
1725631040000|2024-09-06 13:57:20|7038.6|7030.6|7038.8|7030.8|7038.8|7030.8|7038.6|7030.6|1
1725631050000|2024-09-06 13:57:30|7037.3|7029.3|7037.1|7029.1|7037.3|7029.3|7035.3|7029.1|0
1725631060000|2024-09-06 13:57:40|7036.5|7030.5|7041.1|7033.1|7042.8|7033.3|7036.5|7030.5|2
1725631070000|2024-09-06 13:57:50|7042.7|7030.7|7042.7|7030.7|7043.5|7033.1|7041.1|7030.7|0
1725631080000|2024-09-06 13:58:00|7044.6|7032.6|7045.9|7033.9|7050.1|7040.3|7044.6|7032.6|2
1725631090000|2024-09-06 13:58:10|7045.5|7033.5|7042.7|7034.7|7045.5|7034.7|7042.7|7033.5|0
1725631110000|2024-09-06 13:58:30|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|0
1725631120000|2024-09-06 13:58:40|||||||||1
1725631150000|2024-09-06 13:59:10|7041.1|7035.1|7037.2|7025.2|7042.7|7035.1|7036.4|7024.4|9
1725631160000|2024-09-06 13:59:20|7037.8|7025.8|7033.6|7025.6|7045.4|7033.4|7033.6|7025.6|4
1725631170000|2024-09-06 13:59:30|7033.7|7027.7|7040.2|7028.2|7040.2|7028.3|7032.8|7025.8|1
1725631180000|2024-09-06 13:59:40|7041.8|7029.8|7040.1|7032.1|7043.3|7032.1|7040.1|7029.8|0
1725631190000|2024-09-06 13:59:50|7040.3|7032.3|7036.9|7028.9|7043.1|7032.3|7036|7026.6|2
1725631200000|2024-09-06 14:00:00|7034.5|7028.5|7035.3|7029.3|7035.3|7029.3|7034.5|7028.5|0
1725631210000|2024-09-06 14:00:10|7034.9|7028.9|7044|7032|7044.4|7033|7034.9|7028.8|3
1725631220000|2024-09-06 14:00:20|7043.5|7031.5|7041.9|7029.9|7043.5|7031.8|7036.9|7029.9|4
1725631230000|2024-09-06 14:00:30|7039.5|7031.5|7037.2|7029.2|7039.5|7031.5|7036.5|7029.2|1
1725631240000|2024-09-06 14:00:40|7036.1|7030.1|7038.5|7026.5|7038.5|7030.1|7030.2|7023.7|7
1725631250000|2024-09-06 14:00:50|7038.2|7026.2|7040.6|7028.6|7040.6|7028.6|7038.2|7026.2|2
1725631260000|2024-09-06 14:01:00|7042.9|7030.9|7041.4|7029.4|7042.9|7030.9|7041.4|7029.4|2
1725631270000|2024-09-06 14:01:10|7041.8|7029.8|7040.5|7028.5|7041.8|7029.8|7040.5|7028.5|0
1725631280000|2024-09-06 14:01:20|7037.8|7025.8|7031.2|7023.2|7037.8|7025.8|7031.2|7023.2|12
1725631290000|2024-09-06 14:01:30|7030.8|7022.8|7037.1|7029.1|7039.5|7030.4|7030.8|7022.8|11
1725631300000|2024-09-06 14:01:40|7038.7|7026.7|7040.8|7028.8|7042.6|7030.6|7037.7|7026.7|1
1725631310000|2024-09-06 14:01:50|7040|7028|7040.8|7028.8|7040.8|7028.8|7040|7028|0
1725631320000|2024-09-06 14:02:00|7040|7028|7036.5|7028.5|7040.9|7031.8|7036.5|7028|0
1725631330000|2024-09-06 14:02:10|7028.9|7022.9|7020.2|7014.2|7029.6|7023.6|7019.4|7009.9|8
1725631340000|2024-09-06 14:02:20|7020.8|7012.8|7033|7021|7033|7021.9|7020.5|7012.8|5
1725631350000|2024-09-06 14:02:30|7043.2|7031.2|7029.1|7017.1|7048.5|7039.3|7027.7|7015.7|19
1725631360000|2024-09-06 14:02:40|7028.9|7016.9|7028.7|7016.7|7029.4|7017.4|7021|7014.7|4
1725631370000|2024-09-06 14:02:50|7029.6|7017.6|7033.5|7021.5|7033.5|7021.5|7027.3|7017.5|2
1725631380000|2024-09-06 14:03:00|7035|7023|7033.3|7021.3|7035.3|7028.2|7030.5|7018.5|1
1725631390000|2024-09-06 14:03:10|7031.8|7023.8|7034.4|7022.4|7034.4|7023.8|7029.3|7018.5|4
1725631400000|2024-09-06 14:03:20|7034.9|7022.9|7036.6|7028.6|7040.3|7028.8|7034.4|7022.9|4
1725631410000|2024-09-06 14:03:30|7039.7|7027.7|7040.4|7028.4|7040.8|7030.8|7036.8|7026.7|8
1725631420000|2024-09-06 14:03:40|7041.1|7029.1|7040.8|7028.8|7041.6|7031.6|7038.8|7027.3|0
1725631440000|2024-09-06 14:04:00|7039.8|7031.8|7043.4|7035.4|7048.6|7036.6|7039.8|7031.8|1
1725631450000|2024-09-06 14:04:10|7044.9|7032.9|7042.4|7034.4|7044.9|7034.6|7042.4|7032.9|0
1725631460000|2024-09-06 14:04:20|7042.3|7030.3|7042.3|7030.3|7042.3|7030.3|7042.3|7030.3|0
1725631470000|2024-09-06 14:04:30|7042.2|7030.2|7042|7034|7043.3|7034.4|7042|7030.2|1
1725631480000|2024-09-06 14:04:40|7042.1|7034.1|7040.3|7034.3|7042.1|7034.3|7040.3|7034.1|0
1725631490000|2024-09-06 14:04:50|7040.1|7034.1|7047.4|7035.4|7047.4|7035.4|7040.1|7032.8|3
1725631500000|2024-09-06 14:05:00|7047.5|7035.5|7052.8|7040.8|7054.5|7042.5|7047.5|7035.5|0
1725631510000|2024-09-06 14:05:10|7052.2|7040.2|7053.4|7041.4|7053.4|7041.4|7052.1|7040.1|0
1725631520000|2024-09-06 14:05:20|7052.9|7040.9|7052.9|7040.9|7052.9|7040.9|7052.9|7040.9|0
1725631530000|2024-09-06 14:05:30|7052.1|7040.1|7052.1|7040.1|7052.1|7040.1|7052.1|7040.1|0
1725631540000|2024-09-06 14:05:40|7049.3|7041.3|7046.2|7034.2|7049.3|7041.3|7046.2|7034.2|6
1725631550000|2024-09-06 14:05:50|7048.3|7036.3|7047.6|7035.6|7048.3|7036.3|7047.2|7035.2|0
1725631560000|2024-09-06 14:06:00|7047.7|7035.7|7052.1|7040.1|7052.1|7041.7|7047.4|7035.7|0
1725631570000|2024-09-06 14:06:10|7053.6|7045.6|7063.7|7057.7|7064.7|7057.7|7053.6|7045.5|3
1725631580000|2024-09-06 14:06:20|7065.1|7057.1|7060.5|7048.5|7065.2|7059.1|7059.8|7048.5|9
1725631590000|2024-09-06 14:06:30|7060.3|7048.3|7059.3|7051.3|7060.3|7051.3|7059.3|7048.3|0
1725631600000|2024-09-06 14:06:40|7060.9|7048.9|7053.1|7045.1|7060.9|7048.9|7053.1|7045.1|3
1725631610000|2024-09-06 14:06:50|7053.7|7041.7|7053.7|7041.7|7053.7|7041.7|7053.7|7041.7|0
1725631620000|2024-09-06 14:07:00|7050.5|7042.5|7050.1|7042.1|7051.7|7043.7|7050.1|7042.1|2
1725631630000|2024-09-06 14:07:10|7050.8|7042.8|7049.9|7041.9|7050.8|7042.8|7049.9|7041.9|1
1725631640000|2024-09-06 14:07:20|7046.5|7040.5|7049.7|7041.7|7051.2|7042.1|7046.5|7039.2|4
1725631650000|2024-09-06 14:07:30|7051.4|7039.4|7054|7042|7054|7042|7051.4|7039.4|12
1725631660000|2024-09-06 14:07:40|7048.9|7040.9|7054|7042|7055.1|7045.5|7048.9|7039.9|17
1725631670000|2024-09-06 14:07:50|7053|7041|7051.9|7043.9|7053.6|7044|7051.5|7040.1|1
1725631680000|2024-09-06 14:08:00|7051.7|7043.7|7055.1|7043.1|7055.1|7044.6|7050.6|7043.1|0
1725631690000|2024-09-06 14:08:10|7053.4|7045.4|7053.6|7045.6|7053.9|7045.9|7053.4|7045.4|0
1725631710000|2024-09-06 14:08:30|7050.9|7044.9|7044.2|7038.2|7053.6|7045.8|7044|7038|5
1725631720000|2024-09-06 14:08:40|7044|7038|7054.3|7042.3|7054.3|7045.4|7044|7038|7
1725631730000|2024-09-06 14:08:50|7054.7|7042.7|7053.1|7045.1|7054.7|7045.1|7053.1|7042.3|0
1725631780000|2024-09-06 14:09:40|7053|7045|7053|7045|7053|7045|7053|7045|0
1725631790000|2024-09-06 14:09:50|7057.3|7045.3|7058.3|7046.3|7058.3|7046.3|7057.3|7045.3|2
1725631800000|2024-09-06 14:10:00|7060|7048|7061.4|7049.4|7061.5|7051.5|7058.5|7048|0
1725631810000|2024-09-06 14:10:10|7062.7|7050.7|7064.7|7052.7|7064.8|7052.8|7062.7|7050.7|6
1725631820000|2024-09-06 14:10:20|7064.3|7052.3|7074.9|7062.9|7074.9|7062.9|7064.1|7052.1|6
1725631830000|2024-09-06 14:10:30|7072.2|7064.2|7074.6|7062.6|7074.6|7064.2|7072.2|7062.6|5
1725631840000|2024-09-06 14:10:40|7075.2|7067.2|7081.3|7073.3|7082.8|7073.3|7075.2|7067.2|11
1725631850000|2024-09-06 14:10:50|7081.1|7075.1|7085.3|7073.3|7086.8|7078.8|7081|7073.3|59
1725631860000|2024-09-06 14:11:00|7082.7|7070.7|7080.9|7068.9|7083.5|7071.5|7075.5|7066.2|8
1725631870000|2024-09-06 14:11:10|7081.3|7069.3|7071.5|7059.5|7082.5|7070.5|7068.5|7056.5|19
1725631880000|2024-09-06 14:11:20|7071.6|7059.6|7064.9|7052.9|7072.7|7060.7|7064|7052.9|0
1725631890000|2024-09-06 14:11:30|7064.8|7052.8|7062.9|7050.9|7065.3|7054.1|7060.8|7048.8|0
1725631900000|2024-09-06 14:11:40|7062|7050|7060.8|7052.8|7062.5|7052.9|7060.6|7049.8|0
1725631910000|2024-09-06 14:11:50|7062.1|7050.1|7061|7053|7063.4|7053.8|7058.9|7049.6|5
1725631930000|2024-09-06 14:12:10|7060.9|7052.9|7060.8|7052.8|7061|7053|7060.8|7052.8|2
1725631940000|2024-09-06 14:12:20|7062|7050|7060.6|7052.6|7062|7054.1|7060.1|7050|0
1725631950000|2024-09-06 14:12:30|7060.7|7052.7|7061.9|7049.9|7061.9|7054|7060|7049.9|0
1725631960000|2024-09-06 14:12:40|7060.2|7052.2|7063.4|7055.4|7063.5|7057.5|7060.2|7049.9|1
1725631970000|2024-09-06 14:12:50|7064.4|7052.4|7056.4|7050.4|7065.5|7055.5|7056.4|7050.2|6
1725631980000|2024-09-06 14:13:00|7057.1|7049.1|7047.8|7035.8|7057.1|7049.1|7047.4|7035.4|8
1725631990000|2024-09-06 14:13:10|7047.2|7035.2|7036.3|7030.3|7050.9|7041.8|7036.2|7025.4|8
1725632000000|2024-09-06 14:13:20|7037|7029|7035.7|7023.7|7037|7030.3|7026.3|7014.3|2
1725632010000|2024-09-06 14:13:30|7036.3|7024.3|7036.6|7024.6|7037.1|7025.2|7030|7020.8|5
1725632020000|2024-09-06 14:13:40|7036.2|7024.2|7045.3|7033.3|7045.4|7036.2|7030|7018|5
1725632030000|2024-09-06 14:13:50|7044.1|7036.1|7050.9|7038.9|7050.9|7038.9|7044.1|7036.1|1
1725632040000|2024-09-06 14:14:00|7050.8|7038.8|7052.3|7040.3|7052.3|7040.3|7050.8|7038.8|0
1725632050000|2024-09-06 14:14:10|7051.8|7039.8|7049.3|7041.3|7052.3|7041.3|7049.3|7039.8|1
1725632060000|2024-09-06 14:14:20|7047.4|7041.4|7047.4|7041.4|7047.4|7041.4|7047.4|7041.4|0
1725632070000|2024-09-06 14:14:30|7047.5|7041.5|7046.6|7040.6|7048.2|7041.5|7046.6|7035.8|1
1725632080000|2024-09-06 14:14:40|7053|7041|7058.5|7046.5|7058.9|7049.7|7053|7041|1
1725632090000|2024-09-06 14:14:50|7058.9|7046.9|7055.7|7047.7|7058.9|7047.7|7055.7|7046.5|0
1725632100000|2024-09-06 14:15:00|7055.4|7043.4|7056.4|7044.4|7056.4|7044.4|7051.1|7041.6|1
1725632110000|2024-09-06 14:15:10|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|0
1725632120000|2024-09-06 14:15:20|7057.4|7045.4|7067.5|7055.5|7068.5|7057.6|7055.4|7043.4|5
1725632130000|2024-09-06 14:15:30|7067.9|7055.9|7068.8|7060.8|7069.1|7061.2|7062.9|7050.9|8
1725632140000|2024-09-06 14:15:40|7069.2|7061.2|7068.7|7060.7|7069.3|7061.3|7068.3|7060.3|1
1725632150000|2024-09-06 14:15:50|7068.4|7060.4|7074.7|7062.7|7074.7|7062.7|7068.3|7059.8|2
1725632160000|2024-09-06 14:16:00|7074.9|7062.9|7074.9|7062.9|7074.9|7062.9|7074.9|7062.9|0
1725632180000|2024-09-06 14:16:20|||||||||1
1725632190000|2024-09-06 14:16:30|7075.4|7063.4|7070.9|7062.9|7075.4|7063.4|7070.9|7061.6|10
1725632200000|2024-09-06 14:16:40|7069.3|7063.3|7069.1|7063.1|7070.5|7063.3|7068.7|7062.5|8
1725632230000|2024-09-06 14:17:10|7067.6|7059.6|7066|7060|7067.6|7060.1|7065.3|7059.3|17
1725632250000|2024-09-06 14:17:30|7066.2|7060.2|7062.1|7054.1|7066.9|7060.2|7062.1|7053.2|2
1725632260000|2024-09-06 14:17:40|7062.3|7054.3|7062.3|7054.3|7062.3|7054.3|7062.3|7054.3|0
1725632270000|2024-09-06 14:17:50|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|7060.4|7054.4|0
1725632280000|2024-09-06 14:18:00|7066.8|7054.8|7066.7|7058.7|7067.1|7058.7|7066.3|7054.6|6
1725632290000|2024-09-06 14:18:10|7066.8|7058.8|7066.2|7060.2|7066.8|7060.2|7066.2|7058.8|0
1725632310000|2024-09-06 14:18:30|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|0
1725632320000|2024-09-06 14:18:40|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|0
1725632330000|2024-09-06 14:18:50|7068.3|7060.3|7068.1|7062.1|7068.7|7062.1|7068.1|7060.3|1
1725632340000|2024-09-06 14:19:00|7068.2|7062.2|7070.6|7058.6|7073.1|7067.1|7068.2|7058.6|6
1725632350000|2024-09-06 14:19:10|7071.7|7059.7|7067.1|7059.1|7072|7060|7067.1|7056.6|3
1725632360000|2024-09-06 14:19:20|7066.7|7058.7|7064.7|7056.7|7066.7|7058.7|7064.7|7056.7|1
1725632370000|2024-09-06 14:19:30|7060.2|7054.2|7065.9|7057.9|7065.9|7057.9|7060.2|7053.9|4
1725632380000|2024-09-06 14:19:40|7074.6|7062.6|7076.1|7064.1|7077.1|7067.7|7073.3|7062.3|3
1725632390000|2024-09-06 14:19:50|7076.8|7064.8|7076.9|7064.9|7076.9|7065.9|7073.9|7064.3|0
1725632400000|2024-09-06 14:20:00|7076.5|7064.5|7077.8|7065.8|7079.2|7067.2|7076.5|7064.5|1
1725632410000|2024-09-06 14:20:10|7077|7065|7077|7065|7077|7065|7077|7065|0
1725632420000|2024-09-06 14:20:20|7077.6|7065.6|7075.7|7063.7|7077.7|7065.7|7075.3|7063.3|2
1725632430000|2024-09-06 14:20:30|7076.8|7064.8|7067|7061|7076.8|7064.8|7061.1|7051.1|23
1725632440000|2024-09-06 14:20:40|7068.2|7060.2|7064.2|7058.2|7072.1|7060.2|7063.8|7056.4|2
1725632450000|2024-09-06 14:20:50|7069.3|7057.3|7066|7058|7069.6|7058.8|7065.7|7056|4
1725632460000|2024-09-06 14:21:00|7067.7|7055.7|7062.8|7056.8|7068.8|7058|7062.8|7055.7|0
1725632470000|2024-09-06 14:21:10|7064.6|7056.6|7065.3|7057.3|7068.2|7057.5|7064.6|7055.5|1
1725632480000|2024-09-06 14:21:20|7068.3|7056.3|7070.9|7058.9|7070.9|7058.9|7065.4|7056.3|1
1725632490000|2024-09-06 14:21:30|7069.2|7061.2|7071|7059|7071|7061.2|7069.2|7059|0
1725632500000|2024-09-06 14:21:40|7069.3|7057.3|7069.3|7057.3|7070.1|7058.1|7069.3|7057.3|0
1725632510000|2024-09-06 14:21:50|7068.9|7056.9|7067.7|7059.7|7069.3|7059.7|7067.7|7056.9|0
1725632520000|2024-09-06 14:22:00|7068.1|7060.1|7078.8|7070.8|7080.4|7070.8|7068.1|7059.7|2
1725632530000|2024-09-06 14:22:10|7078.9|7070.9|7071.3|7063.3|7078.9|7070.9|7071.3|7062.6|2
1725632540000|2024-09-06 14:22:20|7070.9|7062.9|7072.3|7064.3|7073.9|7064.3|7070.9|7061.9|0
1725632550000|2024-09-06 14:22:30|7072.4|7064.4|7073.8|7061.8|7074.1|7064.4|7070.9|7061.8|1
1725632560000|2024-09-06 14:22:40|7072.3|7064.3|7074.7|7066.7|7074.8|7066.8|7072.3|7062.7|0
1725632570000|2024-09-06 14:22:50|7074.4|7066.4|7074.8|7066.8|7074.8|7066.8|7074.4|7066.4|0
1725632580000|2024-09-06 14:23:00|7072|7064|7067.9|7055.9|7072|7064|7067.9|7055.9|4
1725632590000|2024-09-06 14:23:10|7069|7057|7070.8|7064.8|7073|7065.3|7069|7057|0
1725632600000|2024-09-06 14:23:20|7070.7|7064.7|7068.2|7056.2|7070.7|7064.7|7067.5|7056.2|2
1725632610000|2024-09-06 14:23:30|7068|7056|7060.8|7052.8|7068|7057.7|7058.5|7052.3|9
1725632620000|2024-09-06 14:23:40|7060.9|7052.9|7058.6|7052.6|7060.9|7052.9|7058.6|7052.6|0
1725632640000|2024-09-06 14:24:00|7060.7|7052.7|7060.1|7054.1|7060.7|7054.1|7058.7|7052.5|7
1725632650000|2024-09-06 14:24:10|7053.2|7041.2|7047.4|7039.4|7053.2|7041.2|7047|7036.1|6
1725632660000|2024-09-06 14:24:20|7048.7|7036.7|7041.3|7033.3|7048.7|7036.7|7041.3|7030|1
1725632670000|2024-09-06 14:24:30|7042.6|7030.6|7038.8|7026.8|7050.5|7040.9|7038.6|7026.6|4
1725632680000|2024-09-06 14:24:40|7038.9|7026.9|7048.4|7040.4|7051.2|7040.4|7038.9|7026.9|2
1725632690000|2024-09-06 14:24:50|7051.2|7039.2|7047.4|7035.4|7051.2|7040.8|7044.3|7032.3|6
1725632700000|2024-09-06 14:25:00|7047.6|7035.6|7044.1|7038.1|7050|7038.5|7044.1|7035|0
1725632710000|2024-09-06 14:25:10|7045.8|7037.8|7039.3|7027.3|7045.8|7038.1|7038.5|7026.5|7
1725632720000|2024-09-06 14:25:20|7038.5|7026.5|7040.5|7028.5|7043.1|7031.1|7037.7|7026.5|2
1725632730000|2024-09-06 14:25:30|7038.5|7026.5|7039.1|7027.1|7039.1|7028.1|7034.1|7026.5|4
1725632740000|2024-09-06 14:25:40|7039.5|7027.5|7037.6|7029.6|7041.8|7029.8|7036.5|7026.9|0
1725632750000|2024-09-06 14:25:50|7036.4|7028.4|7040.2|7032.2|7041.1|7032.2|7036.4|7027|0
1725632760000|2024-09-06 14:26:00|7038.7|7032.7|7026.2|7014.2|7040.2|7032.7|7026.2|7014.2|5
1725632770000|2024-09-06 14:26:10|7028.3|7016.3|7016.7|7004.7|7030.1|7019.5|7015.5|7003.5|18
1725632780000|2024-09-06 14:26:20|7017.1|7005.1|7027.2|7019.2|7033.8|7021.8|7015.8|7003.8|5
1725632790000|2024-09-06 14:26:30|7027.6|7015.6|7030.3|7018.3|7030.4|7018.4|7023.4|7013.4|5
1725632800000|2024-09-06 14:26:40|7029.5|7021.5|7033|7021|7033|7024|7029.5|7020.6|3
1725632810000|2024-09-06 14:26:50|7032.1|7024.1|7035.8|7023.8|7035.8|7029.5|7032.1|7023.8|1
1725632820000|2024-09-06 14:27:00|7035.7|7023.7|7034.3|7022.3|7035.7|7027.6|7033.4|7021.8|3
1725632830000|2024-09-06 14:27:10|7031.2|7023.2|7032.6|7024.6|7032.6|7024.6|7031.2|7023.2|0
1725632840000|2024-09-06 14:27:20|7033|7025|7033|7025|7033|7025|7033|7025|0
1725632850000|2024-09-06 14:27:30|7032.9|7024.9|7030.5|7024.5|7033.9|7024.9|7030.5|7021.9|1
1725632860000|2024-09-06 14:27:40|7030.4|7024.4|7043.2|7031.2|7044.9|7032.9|7030.4|7024.4|4
1725632870000|2024-09-06 14:27:50|7034.1|7028.1|7031.7|7025.7|7036|7028.1|7031.7|7024|2
1725632880000|2024-09-06 14:28:00|7031.5|7025.5|7024|7012|7035.9|7025.5|7023.2|7011.2|3
1725632890000|2024-09-06 14:28:10|7029.3|7017.3|7014.7|7002.7|7029.3|7017.3|7014.7|7002.7|3
1725632900000|2024-09-06 14:28:20|7014.6|7002.6|7019.2|7007.2|7020.3|7008.3|7014.6|7002.6|8
1725632910000|2024-09-06 14:28:30|7019.6|7007.6|7024.2|7012.2|7027.9|7015.9|7019.6|7007.6|1
1725632920000|2024-09-06 14:28:40|7024.6|7012.6|7027.8|7015.8|7029.1|7017.1|7015.9|7007.8|2
1725632930000|2024-09-06 14:28:50|7027|7015|7029.3|7017.3|7029.3|7017.3|7026.5|7014.5|0
1725632940000|2024-09-06 14:29:00|7029.4|7017.4|7029.3|7017.3|7031.6|7019.6|7028.4|7016.4|0
1725632950000|2024-09-06 14:29:10|7032.6|7020.6|7028.9|7016.9|7032.6|7020.6|7028.9|7016.9|0
1725632960000|2024-09-06 14:29:20|7027.3|7015.3|7027.6|7015.6|7027.6|7015.6|7027.2|7015.2|0
1725632970000|2024-09-06 14:29:30|7027.2|7015.2|7031.3|7019.3|7031.3|7019.3|7027.2|7015.2|0
1725632980000|2024-09-06 14:29:40|7030.9|7018.9|7034.4|7026.4|7037.5|7026.4|7030.9|7018.9|0
1725632990000|2024-09-06 14:29:50|7037.1|7025.1|7043.5|7031.5|7044.3|7032.3|7037.1|7025.1|3
1725633000000|2024-09-06 14:30:00|7044.3|7032.3|7035|7027|7044.3|7032.3|7035|7025.6|0
1725633010000|2024-09-06 14:30:10|7035.1|7029.1|7027.9|7015.9|7037.1|7029.1|7023.3|7015.9|5
1725633020000|2024-09-06 14:30:20|7026.6|7018.6|7026.6|7018.6|7026.6|7018.6|7026.6|7018.6|0
1725633030000|2024-09-06 14:30:30|7024.3|7018.3|7022.9|7016.9|7024.3|7018.3|7022.1|7016.1|17
1725633040000|2024-09-06 14:30:40|7022.2|7016.2|7022.4|7016.4|7022.9|7016.9|7021.6|7015.6|5
1725633050000|2024-09-06 14:30:50|7022.7|7016.7|7022.7|7016.7|7022.7|7016.7|7022.3|7016.3|1
1725633060000|2024-09-06 14:31:00|7023.4|7017.4|7027.2|7015.2|7037|7025|7022.1|7014.3|26
1725633070000|2024-09-06 14:31:10|7027.5|7015.5|7025.8|7013.8|7027.5|7015.5|7012.3|7000.3|7
1725633080000|2024-09-06 14:31:20|7027|7015|7017.3|7005.3|7027|7015|7015|7004.9|3
1725633090000|2024-09-06 14:31:30|7015.9|7003.9|7015.8|7003.8|7015.9|7005.8|7013.3|7001.3|0
1725633100000|2024-09-06 14:31:40|7012.2|7004.2|7006.3|6994.3|7013.3|7004.2|7006.3|6994.3|3
1725633110000|2024-09-06 14:31:50|7005.4|6997.4|7012.8|7000.8|7013.2|7003.9|7005.4|6995.2|2
1725633120000|2024-09-06 14:32:00|7012.7|7000.7|7009.5|6997.5|7012.7|7003.1|7009.5|6997.5|4
1725633130000|2024-09-06 14:32:10|7009.2|6997.2|7004.4|6992.4|7009.2|6997.2|7003.2|6991.2|2
1725633140000|2024-09-06 14:32:20|7005.5|6993.5|7005.1|6997.1|7009.2|6997.2|7005.1|6993.5|0
1725633150000|2024-09-06 14:32:30|7005.2|6997.2|7011|6999|7011.4|6999.4|7002.7|6993.1|4
1725633160000|2024-09-06 14:32:40|7010.6|7002.6|7010.9|6998.9|7010.9|7002.6|7009.5|6997.5|0
1725633170000|2024-09-06 14:32:50|7009.8|6997.8|7005.9|6997.9|7009.8|6997.9|7003.4|6995.7|2
1725633180000|2024-09-06 14:33:00|7004.1|6998.1|7003.2|6997.2|7004.1|6998.1|7003|6997|3
1725633190000|2024-09-06 14:33:10|7003.4|6997.4|7016.6|7004.6|7017.7|7009.9|7003.4|6997.4|9
1725633200000|2024-09-06 14:33:20|7017.4|7005.4|7016.8|7004.8|7017.7|7005.7|7016.8|7004.8|0
1725633210000|2024-09-06 14:33:30|7017.7|7005.7|7013.4|7001.4|7017.7|7005.7|7013.4|7001.4|3
1725633220000|2024-09-06 14:33:40|7013.9|7007.9|7018|7006|7018|7007.9|7013.9|7006|0
1725633230000|2024-09-06 14:33:50|7016.5|7008.5|7016.9|7008.9|7016.9|7008.9|7016.5|7008.5|0
1725633240000|2024-09-06 14:34:00|7016.5|7008.5|7025.4|7013.4|7026.3|7014.3|7016.5|7008.5|2
1725633250000|2024-09-06 14:34:10|7025.3|7013.3|7025.3|7013.3|7025.3|7013.3|7025.3|7013.3|0
1725633270000|2024-09-06 14:34:30|7025|7013|7024.6|7016.6|7025|7016.6|7021.8|7013|0
1725633280000|2024-09-06 14:34:40|7020.7|7008.7|7015.7|7007.7|7021.5|7009.5|7014.1|7007.6|4
1725633290000|2024-09-06 14:34:50|7020.3|7008.3|7018.6|7006.6|7020.3|7008.3|7016|7006.6|1
1725633300000|2024-09-06 14:35:00|7018.7|7006.7|7023.6|7011.6|7024.7|7013|7017.1|7006.7|0
1725633310000|2024-09-06 14:35:10|7021.2|7013.2|7016.5|7008.5|7021.2|7013.2|7014.8|7008|1
1725633330000|2024-09-06 14:35:30|7016.2|7008.2|7014.7|7006.7|7016.2|7008.2|7014.7|7006.7|2
1725633340000|2024-09-06 14:35:40|7012.4|7006.4|7012.4|7006.4|7012.4|7006.4|7012.4|7006.4|0
1725633360000|2024-09-06 14:36:00|7012.1|7006.1|7010.6|6998.6|7018.9|7007.8|7005.7|6998.6|18
1725633370000|2024-09-06 14:36:10|7010.4|6998.4|7014|7002|7016.3|7004.3|7008.9|6998.4|0
1725633380000|2024-09-06 14:36:20|7014.1|7002.1|7016.8|7004.8|7018.2|7006.2|7014.1|7002.1|2
1725633390000|2024-09-06 14:36:30|7017.3|7005.3|7013.8|7001.8|7018.3|7006.3|7013.8|7001.8|0
1725633400000|2024-09-06 14:36:40|7009.5|7003.5|7014.7|7002.7|7015|7003.5|7008.4|6999.2|3
1725633410000|2024-09-06 14:36:50|7015.1|7003.1|7019|7007|7019.3|7007.3|7014.4|7002.4|0
1725633420000|2024-09-06 14:37:00|7018.9|7006.9|7019.8|7007.8|7019.8|7007.8|7018.9|7006.9|0
1725633430000|2024-09-06 14:37:10|7017.3|7009.3|7017.3|7005.3|7018.1|7009.3|7016.9|7004.9|1
1725633440000|2024-09-06 14:37:20|7016.9|7004.9|7014.9|7002.9|7017.7|7005.7|7014.9|7002.9|0
1725633450000|2024-09-06 14:37:30|7012.8|7000.8|7012.8|7000.8|7012.8|7000.8|7012.8|7000.8|0
1725633460000|2024-09-06 14:37:40|7013|7001|7013.4|7001.4|7013.5|7001.5|7012.4|7000.4|0
1725633470000|2024-09-06 14:37:50|7013.9|7001.9|7016.3|7004.3|7016.3|7004.3|7013.9|7001.9|0
1725633480000|2024-09-06 14:38:00|7015.9|7003.9|7016.6|7004.6|7016.6|7004.6|7014.4|7002.4|0
1725633490000|2024-09-06 14:38:10|7015.7|7007.7|7019.2|7007.2|7019.2|7010|7015.7|7007.2|0
1725633500000|2024-09-06 14:38:20|7017.6|7009.6|7022.9|7014.9|7023.5|7014.9|7017.6|7009.6|4
1725633510000|2024-09-06 14:38:30|7023.9|7011.9|7012.8|7000.8|7023.9|7011.9|7012.8|7000.8|9
1725633520000|2024-09-06 14:38:40|7014.6|7002.6|7016.7|7008.7|7019.5|7008.7|7014.6|7002.6|0
1725633540000|2024-09-06 14:39:00|7014.8|7002.8|7015.2|7003.2|7016.8|7004.8|7014.8|7002.8|2
1725633550000|2024-09-06 14:39:10|7016.6|7004.6|7028.7|7016.7|7029.4|7017.4|7016.6|7004.6|2
1725633560000|2024-09-06 14:39:20|7029.1|7017.1|7028.6|7016.6|7029.3|7017.3|7028.6|7016.6|0
1725633570000|2024-09-06 14:39:30|7028.9|7016.9|7025.7|7017.7|7029.3|7017.7|7025.7|7016.9|0
1725633580000|2024-09-06 14:39:40|7024|7018|7024|7018|7024|7018|7024|7018|0
1725633590000|2024-09-06 14:39:50|7026.8|7014.8|7028|7016|7028|7016|7026.8|7014.8|1
1725633600000|2024-09-06 14:40:00|7027.9|7015.9|7027.9|7015.9|7027.9|7015.9|7027.9|7015.9|2
1725633610000|2024-09-06 14:40:10|7028.1|7016.1|7028.1|7016.1|7028.1|7016.1|7028.1|7016.1|0
1725633620000|2024-09-06 14:40:20|7027.4|7015.4|7027.4|7015.4|7027.4|7015.4|7027.4|7015.4|0
1725633630000|2024-09-06 14:40:30|7027.8|7015.8|7028.1|7016.1|7028.1|7016.1|7027.8|7015.8|0
1725633640000|2024-09-06 14:40:40|7028|7016|7024.8|7016.8|7028|7016.8|7024.8|7016|0
1725633650000|2024-09-06 14:40:50|7027|7015|7027|7015|7027|7015|7027|7015|0
1725633660000|2024-09-06 14:41:00|7026.2|7018.2|7026.4|7020.4|7026.5|7020.4|7026.2|7018.2|0
1725633670000|2024-09-06 14:41:10|7026.5|7020.5|7031.1|7023.1|7031.3|7023.3|7026.5|7020.5|3
1725633680000|2024-09-06 14:41:20|7030.7|7022.7|7027.9|7015.9|7031.1|7025.1|7026.5|7014.5|6
1725633690000|2024-09-06 14:41:30|7027.2|7015.2|7027.6|7015.6|7027.6|7015.6|7027.2|7015.2|0
1725633710000|2024-09-06 14:41:50|7024.4|7012.4|7019.6|7011.6|7024.4|7012.4|7019.6|7011.1|4
1725633720000|2024-09-06 14:42:00|7019.5|7011.5|7011.6|6999.6|7019.5|7012.1|7011.6|6999.6|3
1725633750000|2024-09-06 14:42:30|7011.2|6999.2|7006.7|6994.7|7011.2|7000.1|7004.4|6992.4|6
1725633760000|2024-09-06 14:42:40|7006.4|6994.4|7005|6993|7006.4|6995.6|7002|6990|4
1725633770000|2024-09-06 14:42:50|7005.1|6993.1|7004|6996|7005.1|6996|7003.9|6993.1|0
1725633780000|2024-09-06 14:43:00|7003.7|6995.7|7003.7|6995.7|7003.7|6995.7|7003.7|6995.7|0
1725633790000|2024-09-06 14:43:10|7001.7||7001.7||7001.7||7001.7||0
1725633800000|2024-09-06 14:43:20|7003.5|6991.5|6999.7|6987.7|7003.5|6993.1|6999.1|6987.7|4
1725633810000|2024-09-06 14:43:30|7000.5|6988.5|6999.3|6991.3|7000.9|6991.3|6999.3|6988.1|2
1725633820000|2024-09-06 14:43:40|6999.6|6991.6|6999.7|6987.7|6999.7|6991.6|6998.6|6986.6|3
1725633840000|2024-09-06 14:44:00|6999.3|6987.3|6999.3|6987.3|6999.3|6987.3|6999.3|6987.3|1
1725633850000|2024-09-06 14:44:10|6999.5|6987.5|6999.5|6987.5|6999.5|6987.5|6999.5|6987.5|0
1725633860000|2024-09-06 14:44:20|7006.9|6994.9|7006.9|6994.9|7006.9|6994.9|7006.9|6994.9|4
1725633870000|2024-09-06 14:44:30|7007|6995|7019.7|7007.7|7019.7|7007.7|7007|6995|1
1725633880000|2024-09-06 14:44:40|7019.8|7007.8|7017.8|7009.8|7022.8|7010.8|7017.3|7007.8|2
1725633890000|2024-09-06 14:44:50|7016|7010|7012|7000|7016.9|7010|7011.6|6999.6|1
1725633900000|2024-09-06 14:45:00|7010.4|7002.4|7014.2|7008.2|7020.5|7008.5|7010.4|7002.4|2
1725633910000|2024-09-06 14:45:10|7015.2|7007.2|7003.9|6991.9|7016.7|7008.2|7003.9|6991.9|2
1725633920000|2024-09-06 14:45:20|7004.9|6992.9|7016.4|7004.4|7016.7|7007.4|7004.9|6992.9|1
1725633930000|2024-09-06 14:45:30|7013.6|7005.6|7013.1|7005.1|7013.6|7005.6|7013.1|7005.1|0
1725633940000|2024-09-06 14:45:40|7013|7005|7012.4|7000.4|7013|7005|7012.4|7000.4|1
1725633950000|2024-09-06 14:45:50|7010.8|7002.8|7016.2|7004.2|7017.3|7005.3|7010|7000.5|1
1725633960000|2024-09-06 14:46:00|7016.4|7004.4|7017.9|7005.9|7018.2|7008.6|7013.6|7002.1|2
1725633970000|2024-09-06 14:46:10|7017.5|7005.5|7014.7|7002.7|7017.5|7005.5|7014.7|7002.7|0
1725633980000|2024-09-06 14:46:20|7014.4|7002.4|7015.8|7007.8|7017.9|7008|7010|7001|3
1725633990000|2024-09-06 14:46:30|7016.2|7008.2|7016.7|7004.7|7022.6|7010.6|7016.1|7004.7|2
1725634000000|2024-09-06 14:46:40|7017.2|7005.2|7020|7008|7021.5|7009.5|7015.4|7003.4|1
1725634010000|2024-09-06 14:46:50|7021|7009|7020.2|7008.2|7022.1|7010.1|7020.2|7008.2|0
1725634020000|2024-09-06 14:47:00|7020.1|7008.1|7018.8|7010.8|7021.5|7010.8|7018.8|7007.2|0
1725634040000|2024-09-06 14:47:20|7018.3|7012.3|7018.3|7012.3|7018.3|7012.3|7018.3|7012.3|0
1725634050000|2024-09-06 14:47:30|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|0
1725634060000|2024-09-06 14:47:40|7018.3|7012.3|7020.3|7012.3|7020.4|7012.7|7018.3|7011.4|2
1725634080000|2024-09-06 14:48:00|7020.2|7012.2|7018.7|7006.7|7020.2|7012.2|7018.7|7006.7|2
1725634090000|2024-09-06 14:48:10|7018|7006|7016.4|7008.4|7019|7009.4|7016.4|7006|0
1725634100000|2024-09-06 14:48:20|7018.2|7006.2|7010.8|6998.8|7018.2|7007.7|7008.7|6996.7|4
1725634110000|2024-09-06 14:48:30|7011.8|6999.8|7009.3|6997.3|7011.8|6999.8|7009.3|6997.3|0
1725634120000|2024-09-06 14:48:40|7007.4|6995.4|7007.4|6995.4|7008.6|6996.6|7007.1|6995.1|2
1725634130000|2024-09-06 14:48:50|7007.7|6995.7|7007.2|6995.2|7008.1|6996.1|7007.2|6995.2|0
1725634140000|2024-09-06 14:49:00|7008.2|6996.2|7008.2|6996.2|7008.2|6996.2|7008.2|6996.2|0
1725634170000|2024-09-06 14:49:30|7008|6996|7007.1|6999.1|7008.4|6999.1|7007.1|6996|0
1725634180000|2024-09-06 14:49:40|7007|6999|7007|6999|7007|6999|7007|6999|0
1725634200000|2024-09-06 14:50:00|7007.2|6999.2|7013.6|7001.6|7013.7|7001.7|7005.3|6997.5|11
1725634210000|2024-09-06 14:50:10|7010.6|7002.6|7006.9|7000.9|7010.6|7002.6|7006.9|6997.6|1
1725634220000|2024-09-06 14:50:20|7007.1|6999.1|7007.1|6999.1|7007.1|7000.9|7006.9|6999.1|0
1725634230000|2024-09-06 14:50:30|7006.7|7000.7|7006.6|6998.6|7006.7|7000.7|7006.6|6998.6|1
1725634240000|2024-09-06 14:50:40|6997.1|6985.1|7000.4|6988.4|7001.2|6989.7|6994.3|6985.1|25
1725634250000|2024-09-06 14:50:50|7000.8|6988.8|7000.4|6988.4|7000.8|6988.8|7000.4|6988.4|0
1725634260000|2024-09-06 14:51:00|7000.5|6988.5|7001.3|6989.3|7001.3|6989.3|7000.5|6988.5|1
1725634270000|2024-09-06 14:51:10|7001.5|6989.5|7002.6|6990.6|7003.7|6993|7001|6989.5|2
1725634280000|2024-09-06 14:51:20|7001.4|6993.4|7007.3|6995.3|7007.3|6995.3|7001.4|6993.4|1
1725634290000|2024-09-06 14:51:30|7009.2|6997.2|7011|6999|7011|6999|7009.2|6997.2|0
1725634300000|2024-09-06 14:51:40|7009.7|6997.7|7005.5|6993.5|7009.7|6997.7|7005.5|6993.5|0
1725634310000|2024-09-06 14:51:50|7003.8|6991.8|7006.5|6994.5|7006.5|6994.5|7003.8|6991.8|0
1725634320000|2024-09-06 14:52:00|7005.7|6993.7|7005.2|6993.2|7005.7|6993.7|7005.2|6993.2|0
1725634330000|2024-09-06 14:52:10|7003.7|6995.7|7002.1|6990.1|7004.2|6996.2|7001.8|6989.8|3
1725634340000|2024-09-06 14:52:20|7002.2|6990.2|6995.3|6987.3|7002.2|6990.2|6994.1|6985|3
1725634350000|2024-09-06 14:52:30|6995.4|6987.4|7004.5|6992.5|7006.4|6997.4|6995.4|6987.3|5
1725634360000|2024-09-06 14:52:40|7006.7|6994.7|7006.2|6998.2|7012.8|7003.6|7006.2|6994.7|6
1725634370000|2024-09-06 14:52:50|7004.4|6998.4|7007.6|6995.6|7009.1|6998.4|7004.4|6995.6|0
1725634380000|2024-09-06 14:53:00|7007.3|6995.3|7005.3|6997.3|7007.3|6997.3|7003.1|6993.6|3
1725634390000|2024-09-06 14:53:10|7005.1|6997.1|6997.5|6985.5|7005.1|6997.1|6997.5|6985.5|3
1725634400000|2024-09-06 14:53:20|6999.2|6987.2|6997.2|6985.2|6999.2|6987.2|6993.9|6983.9|0
1725634410000|2024-09-06 14:53:30|6996.8|6984.8|6993.7|6985.7|6996.8|6985.7|6993.7|6984.2|0
1725634420000|2024-09-06 14:53:40|6993.6|6985.6|6993.2|6981.2|6993.6|6985.6|6993.2|6981.2|2
1725634430000|2024-09-06 14:53:50|6991.8|6979.8|6992.9|6980.9|6993.9|6983.9|6990.1|6979.8|0
1725634440000|2024-09-06 14:54:00|6993.8|6981.8|6990.1|6978.1|6993.8|6981.9|6987.7|6975.7|7
1725634450000|2024-09-06 14:54:10|6990.9|6978.9|6993.7|6981.7|6994.2|6983.8|6988.5|6978.9|2
1725634460000|2024-09-06 14:54:20|6993.3|6981.3|6998.1|6986.1|6998.1|6986.1|6993.3|6981.3|2
1725634470000|2024-09-06 14:54:30|6993.4|6981.4|6994.4|6982.4|6995.3|6983.3|6992.6|6980.6|0
1725634480000|2024-09-06 14:54:40|6992|6980|6990.2|6978.2|6992|6980|6989.3|6977.3|3
1725634490000|2024-09-06 14:54:50|6989.8|6977.8|6996.4|6984.4|6996.4|6984.4|6988.7|6977.3|4
1725634500000|2024-09-06 14:55:00|6991.8|6979.8|6992.2|6980.2|6992.2|6980.2|6989.6|6977.6|25
1725634510000|2024-09-06 14:55:10|6993.1|6981.1|6994.3|6982.3|6994.3|6982.3|6992.6|6980.6|1
1725634520000|2024-09-06 14:55:20|6993.1|6981.1|6986.7|6974.7|6993.1|6981.1|6982.4|6973.2|10
1725634530000|2024-09-06 14:55:30|6986.3|6974.3|6983.6|6971.6|6986.3|6974.3|6980.9|6970.9|4
1725634540000|2024-09-06 14:55:40|6980.7|6972.7|6984|6972|6984|6972.7|6980.6|6971|1
1725634550000|2024-09-06 14:55:50|6984.5|6972.5|6983.8|6971.8|6988.6|6976.6|6981.3|6971.8|1
1725634560000|2024-09-06 14:56:00|6980.8|6972.8|6977.1|6965.1|6980.8|6973.1|6974.6|6965.1|8
1725634570000|2024-09-06 14:56:10|6977.5|6965.5|6981.7|6969.7|6982.9|6970.9|6975.1|6965.5|3
1725634580000|2024-09-06 14:56:20|6980.6|6968.6|6979.3|6967.3|6981|6969|6975.8|6966.6|0
1725634590000|2024-09-06 14:56:30|6979.5|6967.5|6973.7|6965.7|6979.5|6968|6973.7|6962.6|4
1725634600000|2024-09-06 14:56:40|6975.1|6963.1|6974.6|6962.6|6975.1|6965.4|6972.7|6960.7|1
1725634610000|2024-09-06 14:56:50|6974.4|6962.4|6974.4|6962.4|6974.4|6962.4|6974.4|6962.4|1
1725634620000|2024-09-06 14:57:00|6971.9|6959.9|6970.7|6958.7|6971.9|6961.1|6968.2|6958.1|6
1725634630000|2024-09-06 14:57:10|6970|6958|6967.5|6961.5|6971.2|6961.6|6967.5|6956.6|3
1725634640000|2024-09-06 14:57:20|6967.7|6959.7|6943.1|6937.1|6967.7|6959.7|6943.1|6936.5|16
1725634650000|2024-09-06 14:57:30|6942.5|6936.5|6944.8|6936.8|6947.3|6938.1|6942|6935.2|17
1725634660000|2024-09-06 14:57:40|6944.5|6936.5|6942.7|6936.7|6944.8|6937.1|6942.5|6936.5|22
1725634670000|2024-09-06 14:57:50|||||||||1
1725634680000|2024-09-06 14:58:00|6941.9|6935.9|6949.2|6937.2|6952.2|6940.2|6941.9|6935.6|40
1725634690000|2024-09-06 14:58:10|6949.6|6937.6|6951.3|6945.3|6951.3|6945.3|6948.1|6937.6|5
1725634700000|2024-09-06 14:58:20|6959.1|6947.1|6949.2|6943.2|6960|6948|6949.2|6939.2|3
1725634710000|2024-09-06 14:58:30|6949|6943|6951.3|6943.3|6954.1|6943.3|6948.4|6939.1|2
1725634720000|2024-09-06 14:58:40|6954.7|6942.7|6949.6|6941.6|6954.7|6943.9|6946.8|6940|5
1725634730000|2024-09-06 14:58:50|6948.5|6940.5|6947.6|6939.6|6948.8|6941.1|6947.1|6936.8|2
1725634740000|2024-09-06 14:59:00|6947.2|6939.2|6963.2|6951.2|6963.2|6951.2|6947.2|6939.2|10
1725634750000|2024-09-06 14:59:10|6961.2|6949.2|6949.8|6941.8|6961.2|6949.5|6949.8|6940.3|0
1725634760000|2024-09-06 14:59:20|6954.8|6942.8|6953.9|6941.9|6955.4|6943.4|6953.9|6941.9|1
1725634780000|2024-09-06 14:59:40|6952.2|6940.2|6953.8|6941.8|6953.8|6941.8|6951.8|6939.8|0
1725634790000|2024-09-06 14:59:50|6953|6941|6951|6939|6954.9|6945.7|6951|6939|3
1725634800000|2024-09-06 15:00:00|6951.8|6939.8|6947.6|6939.6|6951.9|6940|6945.7|6936.2|9
1725634810000|2024-09-06 15:00:10|6948.4|6940.4|6957.2|6945.2|6961.2|6949.7|6948.4|6940.4|5
1725634820000|2024-09-06 15:00:20|6951.3|6945.3|6958.3|6952.3|6958.3|6952.3|6951.3|6943.9|4
1725634830000|2024-09-06 15:00:30|6958.8|6952.8|6968.8|6956.8|6968.8|6956.8|6956.6|6947.7|7
1725634840000|2024-09-06 15:00:40|6970.5|6962.5|6971.7|6959.7|6973.6|6966.6|6969.1|6959.7|6
1725634850000|2024-09-06 15:00:50|6967.4|6955.4|6968.2|6956.2|6969.4|6957.4|6966|6954|5
1725634860000|2024-09-06 15:01:00|6969|6957|6964.8|6952.8|6970.1|6958.1|6962.5|6950.5|1
1725634870000|2024-09-06 15:01:10|6965.6|6953.6|6967.3|6955.3|6967.3|6955.3|6964.8|6952.8|1
1725634880000|2024-09-06 15:01:20|6966.9|6954.9|6962.4|6950.4|6967.9|6955.9|6962.4|6950.4|2
1725634890000|2024-09-06 15:01:30|6963.6|6951.6|6963.1|6951.1|6963.6|6951.6|6962.3|6950.3|2
1725634900000|2024-09-06 15:01:40|6963.5|6951.5|6963.5|6951.5|6964|6952|6963.4|6951.4|5
1725634910000|2024-09-06 15:01:50|6962.6|6950.6|6954.2|6942.2|6962.6|6950.6|6954.1|6942.1|8
1725634920000|2024-09-06 15:02:00|6953|6941|6950.7|6938.7|6953.8|6941.8|6950.7|6938.7|10
1725634930000|2024-09-06 15:02:10|6949.1|6937.1|6949.3|6937.3|6949.3|6938.6|6946.6|6937.1|3
1725634940000|2024-09-06 15:02:20|6946.2|6938.2|6946|6938|6948.8|6938.2|6946|6936.8|1
1725634950000|2024-09-06 15:02:30|6946.7|6938.7|6946.7|6938.7|6946.7|6938.7|6946.7|6938.7|1
1725634960000|2024-09-06 15:02:40|6950.7|6939.2|6951.5|6939.5|6951.5|6939.5|6950.4|6938.4|4
1725634970000|2024-09-06 15:02:50|6951.7|6939.7|6956.7|6944.7|6956.7|6944.7|6951.7|6939.7|6
1725634980000|2024-09-06 15:03:00|6958.3|6946.3|6959.4|6947.4|6959.4|6947.4|6958.3|6946.3|0
1725634990000|2024-09-06 15:03:10|6958.5|6946.5|6956.7|6944.7|6959.4|6947.4|6955.1|6943.1|6
1725635000000|2024-09-06 15:03:20|6957.2|6945.2|6949.5|6937.5|6958.3|6946.4|6946.8|6937.5|2
1725635010000|2024-09-06 15:03:30|6950.6|6938.6|6948.5|6936.5|6950.6|6938.9|6944.3|6936.5|12
1725635020000|2024-09-06 15:03:40|6948.2|6936.2|6944.4|6936.4|6948.2|6937.8|6942.2|6936.2|7
1725635030000|2024-09-06 15:03:50|6943.1|6937.1|6931.1|6919.1|6943.1|6937.1|6925.7|6913.7|4
1725635040000|2024-09-06 15:04:00|6932.3|6920.3|6930.9|6918.9|6933.6|6921.6|6930.9|6918.9|1
1725635050000|2024-09-06 15:04:10|6929.7|6917.7|6929.1|6917.1|6929.7|6917.7|6929.1|6917.1|6
1725635060000|2024-09-06 15:04:20|6925.2|6913.2|6921.9|6909.9|6925.2|6913.2|6921.9|6909.9|5
1725635070000|2024-09-06 15:04:30|6922.9|6910.9|6921.1|6909.1|6922.9|6913.8|6921.1|6909.1|12
1725635080000|2024-09-06 15:04:40|6921.2|6909.2|6920.7|6908.7|6922.5|6912.9|6917.4|6908.4|8
1725635090000|2024-09-06 15:04:50|6918|6910|6918|6906|6921.8|6915.5|6917.4|6905.4|6
1725635100000|2024-09-06 15:05:00|6917.9|6905.9|6916.5|6904.5|6919.4|6907.4|6914.7|6902.7|2
1725635110000|2024-09-06 15:05:10|6916.2|6904.2|6915.3|6903.3|6916.5|6904.5|6914.9|6902.9|2
1725635120000|2024-09-06 15:05:20|6914.7|6902.7|6914.7|6902.7|6914.7|6902.7|6913.8|6901.8|3
1725635130000|2024-09-06 15:05:30|6915|6903|6922|6910|6922.7|6910.7|6914.8|6902.8|5
1725635140000|2024-09-06 15:05:40|6921.1|6909.1|6930.5|6918.5|6930.5|6918.5|6921.1|6909.1|2
1725635150000|2024-09-06 15:05:50|6929.4|6917.4|6928|6916|6931.3|6919.3|6925.6|6913.6|5
1725635160000|2024-09-06 15:06:00|6927.9|6915.9|6924.2|6912.2|6927.9|6915.9|6924.2|6912.2|0
1725635170000|2024-09-06 15:06:10|6923.4|6911.4|6923.7|6911.7|6923.7|6911.7|6923.4|6911.4|0
1725635180000|2024-09-06 15:06:20|6921.9|6909.9|6928.4|6916.4|6928.4|6916.4|6920.6|6908.6|2
1725635190000|2024-09-06 15:06:30|6929.8|6917.8|6929.8|6917.8|6929.8|6917.8|6929.8|6917.8|0
1725635210000|2024-09-06 15:06:50|6929.3|6917.3|6930.6|6918.6|6930.6|6918.6|6929.3|6917.3|0
1725635220000|2024-09-06 15:07:00|6928.6|6916.6|6929.7|6917.7|6929.8|6917.8|6928.6|6916.6|4
1725635230000|2024-09-06 15:07:10|6927.5|6915.5|6927.4|6915.4|6927.5|6915.5|6926.5|6914.5|1
1725635240000|2024-09-06 15:07:20|6927.8|6915.8|6927.4|6915.4|6928.3|6918.5|6926.5|6915.4|1
1725635250000|2024-09-06 15:07:30|6928.2|6916.2|6924.9|6916.9|6928.4|6917.3|6924.9|6916.1|0
1725635260000|2024-09-06 15:07:40|6924.8|6916.8|6923.1|6911.1|6924.8|6916.8|6920.9|6908.9|4
1725635270000|2024-09-06 15:07:50|6923.4|6911.4|6925|6913|6925.8|6913.8|6923.4|6911.4|0
1725635280000|2024-09-06 15:08:00|6923.9|6911.9|6923.5|6911.5|6923.9|6911.9|6923|6911|1
1725635290000|2024-09-06 15:08:10|6912.3|6900.3|6912.5|6900.5|6912.5|6900.5|6912.3|6900.3|1
1725635300000|2024-09-06 15:08:20|6911.7|6899.7|6911.2|6899.2|6911.7|6899.7|6911.2|6899.2|1
1725635310000|2024-09-06 15:08:30|6908.4|6900.4|6907.5|6895.5|6908.6|6900.6|6907.5|6895.5|1
1725635320000|2024-09-06 15:08:40|6907.4|6895.4|6907.3|6895.3|6907.4|6895.4|6907.3|6895.3|1
1725635330000|2024-09-06 15:08:50|6908.1|6896.1|6908.1|6896.1|6908.1|6896.1|6908.1|6896.1|2
1725635340000|2024-09-06 15:09:00|6907.6|6895.6|6909.3|6897.3|6909.4|6897.4|6907.1|6895.1|1
1725635350000|2024-09-06 15:09:10|6908.6|6896.6|6909.2|6897.2|6911.2|6902.1|6908.6|6896.6|3
1725635370000|2024-09-06 15:09:30|6909.1|6897.1|6909.1|6897.1|6909.1|6897.1|6908.7|6896.7|0
1725635380000|2024-09-06 15:09:40|6908.9|6896.9|6907.9|6895.9|6909.3|6897.3|6907.9|6895.9|1
1725635390000|2024-09-06 15:09:50|6905.5|6897.5|6901.8|6889.8|6905.5|6897.5|6901.6|6889.6|3
1725635400000|2024-09-06 15:10:00|6902.6|6890.6|6906.9|6894.9|6906.9|6894.9|6900.4|6889.5|2
1725635410000|2024-09-06 15:10:10|6907.9|6895.9|6906.5|6894.5|6909.7|6898.6|6906.5|6894.5|0
1725635420000|2024-09-06 15:10:20|6902.3|6890.3|6904.7|6892.7|6904.7|6892.7|6901.5|6889.5|1
1725635430000|2024-09-06 15:10:30|6905.7|6893.7|6907.4|6895.4|6908.7|6896.7|6904.9|6892.9|1
1725635440000|2024-09-06 15:10:40|6906.2|6898.2|6913.1|6905.1|6914.9|6905.1|6906.2|6895.7|8
1725635450000|2024-09-06 15:10:50|6910|6902|6908.6|6902.6|6910|6902.6|6908.6|6902|1
1725635460000|2024-09-06 15:11:00|6909.3|6897.3|6908.1|6896.1|6909.6|6899.1|6904.9|6896.1|6
1725635470000|2024-09-06 15:11:10|6906.6|6894.6|6908.5|6896.5|6909.4|6897.4|6904.6|6892.6|1
1725635480000|2024-09-06 15:11:20|6909.5|6897.5|6910.1|6898.1|6910.9|6901.6|6908.7|6897.5|10
1725635490000|2024-09-06 15:11:30|6909|6897|6906.5|6894.5|6909|6898.1|6906.1|6894.5|3
1725635500000|2024-09-06 15:11:40|6906.1|6894.1|6905.2|6897.2|6908.5|6897.2|6904.1|6892.4|10
1725635510000|2024-09-06 15:11:50|6903.8|6895.8|6908.1|6896.1|6908.1|6896.1|6903.8|6893.8|1
1725635520000|2024-09-06 15:12:00|6906.2|6894.2|6904.7|6892.7|6907.6|6896.1|6902.6|6892.7|6
1725635530000|2024-09-06 15:12:10|6904.6|6892.6|6901.6|6893.6|6904.6|6893.6|6901.6|6892.3|1
1725635540000|2024-09-06 15:12:20|6902.2|6890.2|6902.7|6890.7|6902.7|6890.7|6902|6890|1
1725635550000|2024-09-06 15:12:30|6902.8|6890.8|6902.9|6894.9|6906.8|6896.5|6901.6|6890.1|3
1725635560000|2024-09-06 15:12:40|6901.5|6895.5|6900.2|6894.2|6902.3|6895.5|6899.7|6892.4|2
1725635570000|2024-09-06 15:12:50|6899.9|6893.9|6902.4|6890.4|6907|6895.7|6898.7|6887.9|10
1725635580000|2024-09-06 15:13:00|6902.2|6890.2|6900.9|6892.9|6903.4|6892.9|6900|6890.2|3
1725635590000|2024-09-06 15:13:10|6899.7|6891.7|6900.2|6892.2|6902.6|6892.2|6899.7|6890.6|3
1725635600000|2024-09-06 15:13:20|6899.4|6891.4|6899.4|6891.4|6899.4|6891.4|6899.4|6891.4|4
1725635610000|2024-09-06 15:13:30|6899.3|6891.3|6900.5|6892.5|6900.8|6894.7|6899.3|6891.3|5
1725635620000|2024-09-06 15:13:40|6900.4|6892.4|6899.9|6891.9|6901.8|6894.3|6899.1|6889.8|4
1725635630000|2024-09-06 15:13:50|6900.9|6892.9|6912.4|6900.4|6912.4|6902|6900.7|6892.9|10
1725635640000|2024-09-06 15:14:00|6912.2|6900.2|6903.8|6895.8|6912.2|6900.2|6903.8|6893.1|3
1725635650000|2024-09-06 15:14:10|6906.5|6894.5|6906.4|6894.4|6906.8|6894.8|6906.4|6894.4|0
1725635660000|2024-09-06 15:14:20|6904.9|6892.9|6904.9|6892.9|6905.3|6893.3|6904.1|6892.1|1
1725635670000|2024-09-06 15:14:30|6904.8|6892.8|6904.4|6892.4|6904.8|6892.8|6902.4|6890.4|0
1725635680000|2024-09-06 15:14:40|6904|6892|6903.9|6891.9|6905|6893|6901.4|6889.4|0
1725635690000|2024-09-06 15:14:50|6898.8|6890.8|6901.3|6889.3|6902.5|6890.8|6897.6|6888.6|1
1725635700000|2024-09-06 15:15:00|6902|6890|6902.9|6890.9|6904|6892|6901.5|6889.5|3
1725635710000|2024-09-06 15:15:10|6901.3|6889.3|6897.3|6885.3|6901.3|6890.7|6896.3|6884.7|13
1725635720000|2024-09-06 15:15:20|6896.7|6884.7|6895.5|6883.5|6896.7|6886.5|6893.8|6883.3|0
1725635730000|2024-09-06 15:15:30|6895.3|6883.3|6893.8|6885.8|6896.5|6886.5|6893.8|6883.3|1
1725635740000|2024-09-06 15:15:40|6895.8|6883.8|6901.4|6889.4|6901.8|6891.2|6893|6883.4|5
1725635750000|2024-09-06 15:15:50|6898.9|6890.9|6896|6890|6898.9|6890.9|6896|6889.4|1
1725635760000|2024-09-06 15:16:00|6895.6|6889.6|6893.9|6885.9|6897.6|6889.8|6893.9|6885.6|2
1725635770000|2024-09-06 15:16:10|6893.5|6885.5|6905.4|6897.4|6906.1|6897.4|6893.1|6885.1|9
1725635780000|2024-09-06 15:16:20|6904.7|6898.7|6903.9|6895.9|6906.9|6898.9|6902.1|6894.9|6
1725635790000|2024-09-06 15:16:30|6904|6896|6904|6896|6904.6|6896.6|6902.3|6896|0
1725635800000|2024-09-06 15:16:40|6907.2|6895.2|6904.5|6896.5|6907.3|6896.9|6904.1|6894.5|0
1725635810000|2024-09-06 15:16:50|6902|6896|6896.7|6890.7|6902.3|6896|6896.7|6890.3|6
1725635820000|2024-09-06 15:17:00|6895.8|6887.8|6874.3|6866.3|6895.8|6887.8|6874.3|6865.9|19
1725635830000|2024-09-06 15:17:10|6882.2|6870.2|6884|6872|6884.3|6872.3|6877.6|6866.9|2
1725635840000|2024-09-06 15:17:20|6884.3|6872.3|6883.6|6871.6|6884.3|6873|6880.8|6871.6|0
1725635850000|2024-09-06 15:17:30|6883.3|6871.3|6880.6|6872.6|6883.3|6872.8|6878.2|6871.3|0
1725635860000|2024-09-06 15:17:40|6878.2|6872.2|6869|6857|6878.2|6872.2|6866.7|6856.8|9
1725635870000|2024-09-06 15:17:50|6866.2|6858.2|6869.7|6857.7|6875|6863|6866|6857.1|3
1725635880000|2024-09-06 15:18:00|6871.2|6859.2|6865.9|6853.9|6873.2|6861.2|6865.9|6853.9|8
1725635890000|2024-09-06 15:18:10|6865.2|6853.2|6862.6|6850.6|6865.7|6854.9|6861.9|6850.6|6
1725635900000|2024-09-06 15:18:20|6861.9|6849.9|6869|6857|6869|6857.9|6857.4|6849.9|1
1725635910000|2024-09-06 15:18:30|6864.5|6856.5|6860.1|6852.1|6864.5|6856.5|6857.9|6850.6|4
1725635920000|2024-09-06 15:18:40|6859.4|6851.4|6862.9|6850.9|6863.2|6851.4|6859.4|6850.6|0
1725635930000|2024-09-06 15:18:50|6863.7|6851.7|6861.9|6853.9|6864.8|6853.9|6861.6|6851.7|0
1725635940000|2024-09-06 15:19:00|6862.3|6854.3|6869.6|6861.6|6872.7|6864.7|6860|6852|13
1725635950000|2024-09-06 15:19:10|6873.9|6861.9|6876.1|6868.1|6877.3|6868.1|6872.9|6861.9|4
1725635960000|2024-09-06 15:19:20|6876.3|6868.3|6880.4|6868.4|6881.8|6873.8|6876.3|6868.3|3
1725635970000|2024-09-06 15:19:30|6877.1|6869.1|6876.4|6864.4|6877.6|6869.1|6868.7|6859.3|8
1725635980000|2024-09-06 15:19:40|6877.8|6865.8|6873.6|6861.6|6877.8|6865.8|6872.5|6860.5|1
1725635990000|2024-09-06 15:19:50|6874.7|6862.7|6873|6861|6874.7|6863.9|6871.9|6861|1
1725636000000|2024-09-06 15:20:00|6868.1|6856.1|6866.4|6854.4|6869.3|6857.3|6861.8|6852.1|8
1725636010000|2024-09-06 15:20:10|6865.6|6853.6|6864|6852|6865.6|6854.1|6862.1|6852|0
1725636020000|2024-09-06 15:20:20|6864.5|6852.5|6861.2|6853.2|6864.5|6853.5|6861.2|6851.5|1
1725636030000|2024-09-06 15:20:30|6859.3|6853.3|6859|6853|6867|6855|6859|6853|2
1725636040000|2024-09-06 15:20:40|6856.7|6850.7|6867.1|6861.1|6869.1|6861.4|6856.7|6850.7|4
1725636050000|2024-09-06 15:20:50|6867.4|6859.4|6867.4|6859.4|6867.4|6859.4|6867.4|6859.4|1
1725636060000|2024-09-06 15:21:00|6867.5|6859.5|6861.7|6849.7|6867.5|6859.5|6861.7|6849.7|4
1725636070000|2024-09-06 15:21:10|6858.6|6850.6|6863.1|6851.1|6863.1|6853.5|6858.6|6849.2|1
1725636080000|2024-09-06 15:21:20|6858.6|6852.6|6864.3|6852.3|6865.8|6856.8|6856.8|6849.1|3
1725636090000|2024-09-06 15:21:30|6864|6852|6864|6852|6864|6852|6864|6852|0
1725636100000|2024-09-06 15:21:40|6862.3|6850.3|6866.7|6858.7|6866.7|6859.2|6860.7|6850.1|1
1725636110000|2024-09-06 15:21:50|6866.2|6858.2|6869.8|6857.8|6870.1|6858.2|6866.1|6857.4|1
1725636120000|2024-09-06 15:22:00|6870.2|6858.2|6872.7|6860.7|6873.1|6861.1|6869.2|6857.2|1
1725636130000|2024-09-06 15:22:10|6872.1|6860.1|6871.8|6859.8|6872.1|6860.1|6871.3|6859.3|0
1725636140000|2024-09-06 15:22:20|6869.3|6861.3|6867.2|6855.2|6869.7|6861.3|6867.2|6855.2|1
1725636150000|2024-09-06 15:22:30|6868.2|6856.2|6869.3|6857.3|6871.1|6859.1|6867.6|6855.6|0
1725636160000|2024-09-06 15:22:40|6870.9|6858.9|6871.7|6859.7|6871.7|6862.1|6869.6|6857.6|1
1725636170000|2024-09-06 15:22:50|6870.5|6862.5|6871.6|6859.6|6871.8|6863.8|6870.5|6859.6|1
1725636180000|2024-09-06 15:23:00|6871.8|6859.8|6859.2|6847.2|6872.2|6861.5|6856.8|6847.2|5
1725636190000|2024-09-06 15:23:10|6858|6846|6864.6|6852.6|6864.6|6854.2|6850.3|6842.7|12
1725636200000|2024-09-06 15:23:20|6859.9|6853.9|6868|6856|6869.4|6857.4|6859.2|6851.9|13
1725636210000|2024-09-06 15:23:30|6868.2|6856.2|6864.3|6852.3|6871.9|6861.9|6864.3|6852.3|2
1725636220000|2024-09-06 15:23:40|6863.8|6855.8|6872.2|6860.2|6872.2|6861.5|6863.8|6854.1|3
1725636230000|2024-09-06 15:23:50|6870.9|6862.9|6875.7|6863.7|6876.3|6867.3|6870.9|6860.4|8
1725636240000|2024-09-06 15:24:00|6870.2|6864.2|6868.1|6860.1|6870.2|6864.2|6867.8|6859.8|4
1725636250000|2024-09-06 15:24:10|6866.8|6860.8|6867.4|6859.4|6867.4|6860.8|6866.8|6859.4|1
1725636260000|2024-09-06 15:24:20|6863.4|6857.4|6862.7|6854.7|6863.4|6857.4|6862.7|6854.7|3
1725636270000|2024-09-06 15:24:30|6862.6|6856.6|6868.6|6860.6|6868.6|6860.6|6862.6|6854.6|2
1725636280000|2024-09-06 15:24:40|6868.5|6860.5|6868.5|6860.5|6868.5|6860.5|6868.5|6860.5|0
1725636290000|2024-09-06 15:24:50|6874.1|6866.1|6875.3|6867.3|6875.3|6867.3|6874.1|6866.1|3
1725636300000|2024-09-06 15:25:00|6875.6|6867.6|6875.7|6863.7|6876.9|6867.6|6875.6|6863.7|2
1725636310000|2024-09-06 15:25:10|6874.8|6862.8|6874.3|6862.3|6875.3|6863.3|6873.8|6861.8|1
1725636320000|2024-09-06 15:25:20|6874|6862|6868.8|6856.8|6874|6862|6865.6|6853.6|9
1725636330000|2024-09-06 15:25:30|6869|6857|6871|6859|6871.1|6860.3|6868.1|6857|1
1725636340000|2024-09-06 15:25:40|6871.3|6859.3|6867.2|6855.2|6871.3|6861.7|6866|6855.2|5
1725636350000|2024-09-06 15:25:50|6867.4|6855.4|6876.3|6864.3|6876.3|6864.3|6863|6851.1|8
1725636360000|2024-09-06 15:26:00|6876.4|6864.4|6877.3|6871.3|6879.2|6871.5|6873.6|6864.4|16
1725636370000|2024-09-06 15:26:10|6877.2|6871.2|6877.2|6871.2|6879.5|6871.5|6877.1|6871.1|55
1725636380000|2024-09-06 15:26:20|6877.6|6871.6|6874.6|6866.6|6877.9|6871.6|6874.6|6865.2|6
1725636390000|2024-09-06 15:26:30|6877.2|6865.2|6864.4|6852.4|6877.2|6865.5|6863.5|6851.5|10
1725636400000|2024-09-06 15:26:40|6865.1|6853.1|6870.1|6858.1|6875.1|6863.1|6864.3|6853.1|2
1725636410000|2024-09-06 15:26:50|6869.1|6857.1|6869.9|6857.9|6869.9|6857.9|6867.8|6855.8|0
1725636420000|2024-09-06 15:27:00|6869.8|6857.8|6874.9|6862.9|6874.9|6862.9|6869.8|6857.8|1
1725636430000|2024-09-06 15:27:10|6871.6|6863.6|6869.4|6857.4|6871.6|6863.6|6869|6857|1
1725636440000|2024-09-06 15:27:20|6869|6857|6869.4|6857.4|6869.4|6857.4|6869|6857|0
1725636450000|2024-09-06 15:27:30|6868.1|6860.1|6868.1|6860.1|6868.1|6860.1|6868.1|6860.1|0
1725636460000|2024-09-06 15:27:40|6867.6|6855.6|6868.4|6856.4|6868.4|6856.4|6867.6|6855.6|3
1725636470000|2024-09-06 15:27:50|6868.3|6856.3|6868.2|6860.2|6868.3|6860.2|6868.2|6856.3|0
1725636480000|2024-09-06 15:28:00|6873.5|6861.5|6874|6862|6875.5|6863.5|6870.5|6858.5|3
1725636490000|2024-09-06 15:28:10|6875.4|6863.4|6874.1|6862.1|6875.4|6863.4|6872.4|6860.4|4
1725636500000|2024-09-06 15:28:20|6872.1|6860.1|6874|6862|6874|6862|6872.1|6860.1|1
1725636510000|2024-09-06 15:28:30|6873.1|6861.1|6874|6862|6874|6862|6873.1|6861.1|0
1725636520000|2024-09-06 15:28:40|6875.1|6863.1|6873.5|6865.5|6875.1|6865.5|6873.5|6863.1|0
1725636540000|2024-09-06 15:29:00|6882.2|6874.2|6886.2|6874.2|6886.2|6874.3|6882.2|6874.2|8
1725636550000|2024-09-06 15:29:10|6885.8|6873.8|6885.1|6877.1|6887.6|6877.1|6885.1|6873.8|0
1725636560000|2024-09-06 15:29:20|6889.8|6877.8|6888.5|6880.5|6890.1|6880.5|6888.5|6876.7|2
1725636570000|2024-09-06 15:29:30|6888.7|6880.7|6890.1|6878.1|6893.5|6885.5|6888.7|6878.1|4
1725636580000|2024-09-06 15:29:40|6890.6|6878.6|6893|6881|6893.4|6881.4|6890.5|6878.5|5
1725636590000|2024-09-06 15:29:50|6893.4|6881.4|6892.6|6880.6|6893.8|6881.8|6892.6|6880.6|0
1725636600000|2024-09-06 15:30:00|6894.3|6882.3|6891.8|6879.8|6894.7|6882.7|6891.7|6879.7|3
1725636610000|2024-09-06 15:30:10|6891.4|6879.4|6884.7|6872.7|6891.4|6879.4|6877.3|6865.3|2
1725636620000|2024-09-06 15:30:20|6887|6875|6887.4|6875.4|6887.4|6875.4|6885.5|6873.5|0
1725636630000|2024-09-06 15:30:30|6887.5|6875.5|6886.9|6878.9|6890.9|6878.9|6886.9|6875.2|2
1725636640000|2024-09-06 15:30:40|6886.8|6878.8|6884.4|6872.4|6886.8|6878.8|6882.2|6870.2|1
1725636650000|2024-09-06 15:30:50|6883.1|6871.1|6887.9|6875.9|6888.5|6876.5|6883.1|6871.1|3
1725636660000|2024-09-06 15:31:00|6888.3|6876.3|6889.5|6877.5|6889.5|6877.5|6887.9|6875.9|0
1725636670000|2024-09-06 15:31:10|6889.4|6877.4|6889.4|6877.4|6889.4|6877.4|6885.8|6873.8|1
1725636680000|2024-09-06 15:31:20|6887.5|6875.5|6887.9|6875.9|6890.2|6878.2|6882.4|6874.4|4
1725636690000|2024-09-06 15:31:30|6885.2|6873.2|6883.5|6871.5|6885.2|6873.2|6883.2|6871.2|0
1725636700000|2024-09-06 15:31:40|6882.3|6870.3|6883.9|6875.9|6889.5|6877.5|6882.3|6870.3|13
1725636710000|2024-09-06 15:31:50|6880.7|6868.7|6882|6870|6883.4|6871.4|6880.4|6868.4|2
1725636720000|2024-09-06 15:32:00|6881.6|6869.6|6881.2|6869.2|6881.6|6869.6|6879.6|6867.6|0
1725636730000|2024-09-06 15:32:10|6882.4|6870.4|6885.7|6873.7|6886.9|6874.9|6882.4|6870.4|5
1725636740000|2024-09-06 15:32:20|6884.1|6872.1|6887.8|6875.8|6887.8|6875.8|6884.1|6872.1|1
1725636750000|2024-09-06 15:32:30|6888|6876|6888|6876|6888|6876|6888|6876|0
1725636760000|2024-09-06 15:32:40|6894|6882|6900.4|6888.4|6900.8|6888.8|6893.8|6881.8|5
1725636770000|2024-09-06 15:32:50|6900|6888|6891.3|6879.3|6900|6888|6890.8|6878.8|6
1725636780000|2024-09-06 15:33:00|6886.7|6880.7|6881.9|6875.9|6886.9|6880.7|6881.9|6874.9|4
1725636790000|2024-09-06 15:33:10|6881.8|6875.8|6880.3|6868.3|6882.8|6875.8|6877.4|6865.4|19
1725636800000|2024-09-06 15:33:20|6879.9|6867.9|6879.4|6867.4|6880.4|6868.4|6879.4|6867.4|0
1725636810000|2024-09-06 15:33:30|6879|6867|6871.1|6859.1|6879|6867|6869|6857|2
1725636820000|2024-09-06 15:33:40|6871.2|6859.2|6868|6856|6871.7|6859.7|6867.7|6855.7|13
1725636840000|2024-09-06 15:34:00|6868.1|6856.1|6865.1|6859.1|6868.1|6859.1|6863.9|6856.1|0
1725636850000|2024-09-06 15:34:10|6862.9|6856.9|6869.9|6857.9|6870.3|6858.3|6862.9|6855.2|5
1725636860000|2024-09-06 15:34:20|6871.2|6859.2|6871.4|6859.4|6871.4|6859.4|6871.2|6859.2|0
1725636870000|2024-09-06 15:34:30|6869.2|6861.2|6877|6865|6878.5|6866.5|6867.8|6861.2|5
1725636880000|2024-09-06 15:34:40|6876.8|6864.8|6871.1|6863.1|6879.1|6867.4|6871.1|6860.6|8
1725636890000|2024-09-06 15:34:50|6872.6|6860.6|6874.6|6866.6|6875.2|6866.6|6872.6|6860.6|0
1725636900000|2024-09-06 15:35:00|6872.3|6864.3|6870.9|6858.9|6874.3|6864.3|6868.5|6857.2|5
1725636910000|2024-09-06 15:35:10|6871.6|6859.6|6874.9|6862.9|6875.7|6863.7|6869.7|6857.7|5
1725636920000|2024-09-06 15:35:20|6876.1|6864.1|6876.1|6864.1|6876.1|6864.1|6876.1|6864.1|0
1725636930000|2024-09-06 15:35:30|6880.6|6868.6|6879.6|6867.6|6881.7|6869.7|6879.6|6867.6|1
1725636940000|2024-09-06 15:35:40|6880.4|6868.4|6881.6|6869.6|6881.6|6869.6|6880.4|6868.4|0
1725636950000|2024-09-06 15:35:50|6881.2|6869.2|6873.3|6861.3|6881.2|6870.4|6873.3|6861.3|4
1725636960000|2024-09-06 15:36:00|6869.1|6863.1|6876.2|6864.2|6877|6865|6868.9|6862.9|1
1725636970000|2024-09-06 15:36:10|6875.3|6863.3|6876.9|6868.9|6876.9|6869.1|6875|6863|0
1725636980000|2024-09-06 15:36:20|6877|6869|6876.5|6864.5|6877|6869|6875.6|6863.6|1
1725636990000|2024-09-06 15:36:30|6876.9|6864.9|6870.3|6862.3|6876.9|6865.4|6870.3|6862.3|1
1725637000000|2024-09-06 15:36:40|6870.4|6862.4|6861.9|6849.9|6870.4|6862.4|6860.9|6849.9|3
1725637010000|2024-09-06 15:36:50|6861.1|6853.1|6870.4|6858.4|6870.4|6858.4|6861.1|6853.1|1
1725637020000|2024-09-06 15:37:00|6870.9|6858.9|6870.3|6862.3|6871.3|6862.3|6865.7|6856.2|3
1725637030000|2024-09-06 15:37:10|6870.1|6864.1|6875.5|6867.5|6876.2|6867.5|6870.1|6863.4|2
1725637040000|2024-09-06 15:37:20|6875.6|6867.6|6874.9|6868.9|6876.4|6868.9|6871.5|6863.5|4
1725637050000|2024-09-06 15:37:30|6876.9|6868.2|6876.6|6864.6|6876.9|6868.2|6875.1|6863.1|1
1725637060000|2024-09-06 15:37:40|6877|6865|6877.4|6865.4|6877.4|6865.4|6877|6865|0
1725637070000|2024-09-06 15:37:50|6876.8|6864.8|6873.7|6865.7|6877|6865.7|6873.7|6864.5|1
1725637080000|2024-09-06 15:38:00|6873.6|6865.6|6859.7|6847.7|6874|6866|6856.6|6847|6
1725637090000|2024-09-06 15:38:10|6860.1|6848.1|6862.6|6856.6|6864.2|6856.6|6856.2|6847|3
1725637100000|2024-09-06 15:38:20|6863|6857|6864.7|6852.7|6868.7|6857.7|6863|6852.7|3
1725637110000|2024-09-06 15:38:30|6864.6|6852.6|6864.7|6856.7|6867.3|6856.7|6860.3|6852.6|2
1725637120000|2024-09-06 15:38:40|6867.4|6855.4|6864.1|6852.1|6868.8|6858.8|6864.1|6852.1|6
1725637130000|2024-09-06 15:38:50|6861.2|6853.2|6861.2|6853.2|6861.2|6853.2|6861.2|6853.2|0
1725637140000|2024-09-06 15:39:00|6858.7|6852.7|6877.4|6865.4|6877.4|6865.4|6858.7|6850.5|4
1725637150000|2024-09-06 15:39:10|6878.4|6866.4|6881.6|6869.6|6882.5|6871.4|6875.5|6864.2|2
1725637160000|2024-09-06 15:39:20|6882.1|6870.1|6881.2|6869.2|6882.2|6870.2|6881.2|6869.2|1
1725637170000|2024-09-06 15:39:30|6881.1|6869.1|6871.4|6863.4|6881.1|6869.1|6871.4|6860.5|0
1725637180000|2024-09-06 15:39:40|6871.3|6865.3|6877.8|6865.8|6877.8|6868.5|6871.3|6863.7|1
1725637190000|2024-09-06 15:39:50|6876.3|6864.3|6876.8|6864.8|6876.9|6864.9|6876.3|6864.3|0
1725637200000|2024-09-06 15:40:00|6876.6|6864.6|6871.7|6863.7|6876.6|6866.6|6869|6861.1|4
1725637230000|2024-09-06 15:40:30|6875.9|6867.9|6878.6|6866.6|6880|6868|6875.9|6866.6|2
1725637240000|2024-09-06 15:40:40|6878.2|6866.2|6872.5|6864.5|6878.4|6867.9|6872.5|6862.9|1
1725637250000|2024-09-06 15:40:50|6872.1|6864.1|6866.8|6854.8|6872.1|6864.1|6861.8|6852.2|8
1725637260000|2024-09-06 15:41:00|6861.8|6849.8|6869|6857|6869|6857|6857.9|6849.8|5
1725637270000|2024-09-06 15:41:10|6869.3|6857.3|6867.3|6855.3|6869.3|6857.3|6866.8|6854.8|0
1725637280000|2024-09-06 15:41:20|6865.8|6853.8|6866.8|6854.8|6867.3|6855.3|6865.8|6853.8|1
1725637290000|2024-09-06 15:41:30|6863.1|6855.1|6861.7|6853.7|6863.1|6855.1|6860.4|6853.7|4
1725637300000|2024-09-06 15:41:40|6862.4|6854.4|6860.4|6854.4|6862.4|6854.4|6858.3|6852.3|2
1725637310000|2024-09-06 15:41:50|6861.8|6853.8|6861.2|6855.2|6862.2|6855.2|6859.4|6853.4|1
1725637320000|2024-09-06 15:42:00|6860.4|6854.4|6871.6|6863.6|6871.9|6863.6|6856.3|6850.3|9
1725637330000|2024-09-06 15:42:10|6871.2|6863.2|6869.5|6857.5|6871.2|6863.2|6868.4|6856.4|5
1725637340000|2024-09-06 15:42:20|6871.2|6859.2|6868.9|6856.9|6871.2|6859.2|6868.9|6856.9|0
1725637350000|2024-09-06 15:42:30|6869.4|6857.4|6868.6|6860.6|6871.4|6860.6|6864.1|6856.1|1
1725637360000|2024-09-06 15:42:40|6868.9|6860.9|6866.4|6854.4|6869.4|6861.4|6863.9|6854.4|5
1725637370000|2024-09-06 15:42:50|6866.3|6854.3|6868.9|6856.9|6869|6857|6863.9|6853.8|2
1725637380000|2024-09-06 15:43:00|6864.7|6858.7|6869.1|6861.1|6871.8|6864.4|6864.7|6858.7|7
1725637390000|2024-09-06 15:43:10|6872.5|6860.5|6872.1|6860.1|6872.5|6860.5|6872.1|6860.1|5
1725637400000|2024-09-06 15:43:20|6871.4|6859.4|6869|6861|6871.4|6861|6869|6859.4|0
1725637410000|2024-09-06 15:43:30|6868.4|6860.4|6863.5|6855.5|6868.4|6860.4|6863.5|6855.5|2
1725637420000|2024-09-06 15:43:40|6863.7|6855.7|6859.6|6847.6|6863.7|6855.7|6859.6|6847.6|7
1725637430000|2024-09-06 15:43:50|6856.1|6844.1|6853|6845|6857.6|6850|6853|6844|16
1725637440000|2024-09-06 15:44:00|6852.6|6844.6|6848.6|6840.6|6852.6|6844.8|6842.6|6835.7|21
1725637450000|2024-09-06 15:44:10|6848.7|6842.7|6858.5|6846.5|6860.1|6850.5|6847.8|6840.9|14
1725637460000|2024-09-06 15:44:20|6856.4|6844.4|6854.9|6848.9|6858.7|6849|6851.5|6844.4|10
1725637470000|2024-09-06 15:44:30|6855|6849|6856.8|6850.8|6860.3|6850.9|6854.1|6848.1|3
1725637480000|2024-09-06 15:44:40|6856.9|6850.9|6860.2|6848.2|6860.2|6852.8|6856.9|6848|8
1725637490000|2024-09-06 15:44:50|6859.9|6847.9|6861.6|6855.6|6861.6|6855.6|6854.7|6847.9|17
1725637500000|2024-09-06 15:45:00|6860.4|6854.4|6866.6|6858.6|6869.6|6860|6860.3|6850.2|12
1725637510000|2024-09-06 15:45:10|6865.2|6859.2|6858.5|6850.5|6865.2|6859.2|6857.9|6849.3|8
1725637520000|2024-09-06 15:45:20|6857.9|6851.9|6866.6|6858.6|6867.3|6858.6|6857.9|6851.9|9
1725637530000|2024-09-06 15:45:30|6868.2|6856.2|6859.6|6853.6|6868.2|6858.2|6859.6|6853.5|11
1725637540000|2024-09-06 15:45:40|6859.3|6851.3|6857.5|6851.5|6862.1|6852.8|6857.5|6850.1|32
1725637550000|2024-09-06 15:45:50|6862.5|6850.5|6868.2|6856.2|6868.2|6858.9|6859.9|6850.5|6
1725637560000|2024-09-06 15:46:00|6865.8|6857.8|6856.4|6848.4|6865.8|6858|6856.4|6848.4|16
1725637570000|2024-09-06 15:46:10|6855|6849|6856.7|6848.7|6858|6849.6|6853.3|6844.2|15
1725637580000|2024-09-06 15:46:20|6856.6|6848.6|6856.6|6848.6|6856.6|6848.6|6856.6|6848.6|1
1725637590000|2024-09-06 15:46:30|6856.7|6848.7|6851.6|6839.6|6856.8|6848.8|6848.5|6839.6|10
1725637600000|2024-09-06 15:46:40|6849.2|6841.2|6852.8|6844.8|6853.6|6844.8|6849.2|6841.2|5
1725637610000|2024-09-06 15:46:50|6853.4|6845.4|6849.9|6841.9|6853.4|6845.5|6845.4|6839.4|10
1725637620000|2024-09-06 15:47:00|6848.5|6842.5|6844.7|6832.7|6848.5|6842.5|6836|6824|28
1725637630000|2024-09-06 15:47:10|6844.9|6836.9|6839.5|6831.5|6846.1|6839.1|6839.5|6831.5|9
1725637640000|2024-09-06 15:47:20|6839.2|6831.2|6842.8|6836.8|6843.8|6836.8|6837.1|6830.3|10
1725637650000|2024-09-06 15:47:30|6842.4|6836.4|6839.5|6831.5|6842.5|6836.5|6834.4|6823.3|20
1725637660000|2024-09-06 15:47:40|6840.4|6828.4|6837.7|6825.7|6840.4|6831.9|6835|6825.7|6
1725637670000|2024-09-06 15:47:50|6837.5|6825.5|6843.8|6837.8|6845.3|6837.8|6831.7|6824|18
1725637680000|2024-09-06 15:48:00|6845.1|6833.1|6828.8|6820.8|6845.1|6833.1|6819.9|6810.4|52
1725637690000|2024-09-06 15:48:10|6832.6|6822.8|6839.5|6833.5|6839.5|6833.5|6826.4|6818.4|34
1725637700000|2024-09-06 15:48:20|6839|6831|6847.6|6835.6|6847.6|6836.3|6835.8|6829.8|27
1725637710000|2024-09-06 15:48:30|6847.7|6835.7|6833.8|6825.8|6847.7|6835.7|6833.1|6824.9|24
1725637720000|2024-09-06 15:48:40|6833.6|6827.6|6835.3|6823.3|6836.7|6827.7|6826.8|6817.3|31
1725637730000|2024-09-06 15:48:50|6832.9|6824.9|6839.2|6831.2|6841.4|6831.8|6827.9|6820|30
1725637740000|2024-09-06 15:49:00|6833.9|6827.9|6837.9|6831.9|6842.5|6834.9|6831.5|6824.7|20
1725637750000|2024-09-06 15:49:10|6838.8|6830.8|6841.3|6835.3|6846.5|6839.5|6833.5|6827.5|21
1725637760000|2024-09-06 15:49:20|6841|6835|6835.9|6827.9|6847.6|6840.2|6835.7|6827.9|24
1725637770000|2024-09-06 15:49:30|6835.7|6827.7|6828|6822|6836.9|6827.7|6823.5|6817.5|26
1725637780000|2024-09-06 15:49:40|6827.4|6821.4|6824.7|6816.7|6829.5|6821.4|6822.7|6816.7|13
1725637790000|2024-09-06 15:49:50|6824.3|6816.3|6831|6819|6831.7|6819.7|6820.7|6812.8|28
1725637800000|2024-09-06 15:50:00|6830.8|6818.8|6826.9|6818.9|6834.1|6824.8|6825.6|6817.7|17
1725637810000|2024-09-06 15:50:10|6826.8|6818.8|6822|6814|6826.9|6818.9|6818.8|6812.3|12
1725637820000|2024-09-06 15:50:20|6821.5|6815.5|6825.5|6817.5|6827.6|6817.5|6819.6|6810.5|10
1725637830000|2024-09-06 15:50:30|6824.8|6816.8|6834.3|6828.3|6834.9|6828.3|6824.8|6816.4|6
1725637840000|2024-09-06 15:50:40|6834.7|6826.7|6831.4|6823.4|6834.7|6828.4|6831.4|6821.9|2
1725637850000|2024-09-06 15:50:50|6834.1|6822.1|6826.2|6820.2|6835.5|6826.6|6826.2|6820.2|4
1725637860000|2024-09-06 15:51:00|6825.7|6819.7|6825.4|6813.4|6829.2|6819.7|6822.1|6811.2|10
1725637870000|2024-09-06 15:51:10|6823.9|6811.9|6821|6813|6824.2|6813|6818.5|6811.5|2
1725637880000|2024-09-06 15:51:20|6819.3|6813.3|6825.2|6813.2|6825.4|6813.4|6818|6809.2|17
1725637890000|2024-09-06 15:51:30|6825.6|6813.6|6818.1|6810.1|6825.6|6813.6|6818.1|6810.1|5
1725637900000|2024-09-06 15:51:40|6816.5|6810.5|6836.3|6824.3|6837.7|6829.8|6813.5|6807.5|4
1725637910000|2024-09-06 15:51:50|6836.7|6824.7|6833.7|6821.7|6836.7|6827.2|6830.1|6819.5|4
1725637920000|2024-09-06 15:52:00|6831.8|6819.8|6827.8|6819.8|6832.2|6820.7|6827.8|6816.4|2
1725637930000|2024-09-06 15:52:10|6829.1|6817.1|6828.3|6820.3|6829.5|6820.3|6826.7|6815.2|2
1725637940000|2024-09-06 15:52:20|6827.6|6819.6|6827.2|6815.2|6828.4|6819.6|6823.4|6814.3|3
1725637950000|2024-09-06 15:52:30|6826.8|6814.8|6829.2|6817.2|6829.2|6817.2|6826.8|6814.8|4
1725637960000|2024-09-06 15:52:40|6827.7|6815.7|6821.3|6813.3|6827.7|6816.7|6820.9|6812.9|4
1725637970000|2024-09-06 15:52:50|6821.4|6813.4|6833|6821|6833|6821|6818|6811.1|7
1725637980000|2024-09-06 15:53:00|6833.5|6821.5|6830.6|6818.6|6833.5|6821.5|6824.9|6816.7|3
1725637990000|2024-09-06 15:53:10|6831|6819|6833.1|6825.1|6833.5|6825.3|6827.6|6818.8|11
1725638000000|2024-09-06 15:53:20|6832.2|6824.2|6832.6|6824.6|6832.9|6824.9|6832.2|6824.2|2
1725638010000|2024-09-06 15:53:30|6832.4|6824.4|6827.5|6815.5|6835.9|6825.1|6825.6|6814.9|8
1725638020000|2024-09-06 15:53:40|6827|6815|6827.9|6819.9|6829.9|6821.1|6824.1|6814|2
1725638030000|2024-09-06 15:53:50|6830.4|6818.4|6827.3|6821.3|6830.6|6823.3|6827.3|6818.4|1
1725638040000|2024-09-06 15:54:00|6826.7|6820.7|6831.1|6819.1|6834.1|6822.1|6826.7|6815|11
1725638050000|2024-09-06 15:54:10|6830.3|6818.3|6825.2|6817.2|6831.3|6822.4|6825.2|6814.7|4
1725638060000|2024-09-06 15:54:20|6826.7|6814.7|6833.6|6825.6|6837.6|6828.4|6821.5|6812.7|12
1725638070000|2024-09-06 15:54:30|6832.9|6824.9|6832.3|6820.3|6832.9|6824.9|6830.8|6818.8|4
1725638080000|2024-09-06 15:54:40|6831.5|6819.5|6835.6|6823.6|6835.6|6823.6|6827|6819.1|6
1725638090000|2024-09-06 15:54:50|6836.1|6824.1|6834.6|6826.6|6836.1|6827.1|6829|6821.2|2
1725638100000|2024-09-06 15:55:00|6832|6820|6834.2|6822.2|6834.2|6822.2|6826.5|6815.4|2
1725638110000|2024-09-06 15:55:10|6833|6821|6830.4|6818.4|6833|6821|6830|6818|2
1725638120000|2024-09-06 15:55:20|6829.4|6817.4|6833.6|6821.6|6833.6|6821.6|6824.2|6815.5|2
1725638130000|2024-09-06 15:55:30|6828.1|6822.1|6832.3|6824.3|6832.3|6824.3|6825.8|6817.8|7
1725638140000|2024-09-06 15:55:40|6831|6825|6832.5|6826.5|6834.6|6826.5|6829.1|6818.6|4
1725638150000|2024-09-06 15:55:50|6832.7|6824.7|6824.5|6818.5|6834.7|6826.5|6824.4|6818.4|3
1725638160000|2024-09-06 15:56:00|6824.1|6816.1|6832.6|6824.6|6832.6|6824.6|6824.1|6813.7|6
1725638170000|2024-09-06 15:56:10|6832.3|6826.3|6833.3|6827.3|6833.8|6827.4|6831.5|6820.7|3
1725638180000|2024-09-06 15:56:20|6834.3|6822.3|6834.2|6822.2|6834.3|6822.3|6834.2|6822.2|1
1725638190000|2024-09-06 15:56:30|6832|6824|6843.9|6831.9|6844.7|6835.3|6830.2|6822.3|6
1725638200000|2024-09-06 15:56:40|6843.8|6831.8|6845|6833|6845|6836.9|6835.6|6823.6|7
1725638210000|2024-09-06 15:56:50|6844.6|6832.6|6839.4|6827.4|6845|6833|6838.9|6826.9|3
1725638220000|2024-09-06 15:57:00|6839|6827|6840.3|6828.3|6840.5|6832|6837.7|6825.7|4
1725638230000|2024-09-06 15:57:10|6838.5|6826.5|6838.7|6826.7|6838.7|6826.7|6836|6824|2
1725638240000|2024-09-06 15:57:20|6840.5|6828.5|6844.4|6832.4|6845.4|6833.4|6834.2|6824.5|1
1725638250000|2024-09-06 15:57:30|6843.9|6831.9|6844|6836|6844|6836|6840.8|6828.8|3
1725638260000|2024-09-06 15:57:40|6843.9|6835.9|6842.9|6830.9|6844.4|6835.9|6842.9|6830.9|2
1725638270000|2024-09-06 15:57:50|6843.1|6831.1|6840|6832|6843.1|6832|6839.9|6828.7|4
1725638280000|2024-09-06 15:58:00|6839.6|6831.6|6838.5|6832.5|6840.7|6832.5|6838.5|6827.8|1
1725638290000|2024-09-06 15:58:10|6838.7|6830.7|6838.9|6830.9|6838.9|6830.9|6838.7|6830.7|4
1725638300000|2024-09-06 15:58:20|6839.4|6831.4|6844.1|6836.1|6844.8|6838.8|6839.4|6831.3|5
1725638310000|2024-09-06 15:58:30|6845|6833|6844.4|6836.4|6845.9|6836.4|6844.4|6832.9|2
1725638320000|2024-09-06 15:58:40|6844.2|6836.2|6844.5|6838.5|6844.9|6838.9|6844|6836|4
1725638330000|2024-09-06 15:58:50|6844.3|6838.3|6844.4|6832.4|6844.4|6838.3|6838.7|6826.7|7
1725638340000|2024-09-06 15:59:00|6844.8|6832.8|6844.3|6832.3|6844.8|6832.8|6844.3|6832.3|4
1725638350000|2024-09-06 15:59:10|6841.4|6833.4|6841.4|6833.4|6841.4|6833.4|6841.4|6833.4|0
1725638360000|2024-09-06 15:59:20|6850.1|6838.1|6849.5|6837.5|6850.1|6838.1|6849.5|6837.5|6
1725638370000|2024-09-06 15:59:30|6849|6837|6855.8|6843.8|6856.3|6844.3|6849|6837|4
1725638380000|2024-09-06 15:59:40|6856.6|6844.6|6857.8|6845.8|6858|6846|6856.6|6844.6|2
1725638390000|2024-09-06 15:59:50|6858.2|6846.2|6855|6847|6858.2|6847|6855|6845.4|0
1725638400000|2024-09-06 16:00:00|6854.9|6846.9|6851|6839|6854.9|6846.9|6848.8|6836.8|3
1725638410000|2024-09-06 16:00:10|6848.2|6840.2|6848.2|6836.2|6849.3|6840.2|6848.2|6836.2|0
1725638430000|2024-09-06 16:00:30|6848.7|6836.7|6848.7|6836.7|6848.7|6836.7|6848.7|6836.7|0
1725638440000|2024-09-06 16:00:40|6849.4|6837.4|6849.4|6837.4|6849.4|6837.4|6849.4|6837.4|1
1725638450000|2024-09-06 16:00:50|6848.1|6840.1|6848.1|6840.1|6848.1|6840.1|6848.1|6840.1|0
1725638490000|2024-09-06 16:01:30|||||||||1
1725638500000|2024-09-06 16:01:40|6848.5|6840.5|6848.5|6840.5|6848.5|6840.5|6848.5|6840.5|0
1725638550000|2024-09-06 16:02:30|6847.9|6841.9|6848.8|6836.8|6849|6843|6847.9|6836.8|2
1725638560000|2024-09-06 16:02:40|6848.4|6836.4|6848.4|6836.4|6848.4|6836.4|6848.4|6836.4|0
1725638580000|2024-09-06 16:03:00|6848|6836|6848|6836|6848|6836|6848|6836|0
1725638650000|2024-09-06 16:04:10|6847.7|6835.7|6847.7|6835.7|6847.7|6835.7|6847.7|6835.7|0
1725638670000|2024-09-06 16:04:30|6853.3|6841.3|6855.1|6843.1|6855.1|6844.7|6852.7|6841.3|1
1725638680000|2024-09-06 16:04:40|6853.5|6845.5|6853.5|6847.5|6854.1|6847.5|6853.5|6845.5|0
1725638690000|2024-09-06 16:04:50|6853.6|6847.6|6848.3|6836.3|6854|6848|6848.1|6836.1|3
1725638700000|2024-09-06 16:05:00|6854.6|6842.6|6853.4|6847.4|6854.6|6847.7|6852.9|6840.9|3
1725638710000|2024-09-06 16:05:10|6853.8|6847.8|6853.9|6847.9|6853.9|6847.9|6853.8|6847.8|0
1725638720000|2024-09-06 16:05:20|6855.3|6847.3|6851.9|6843.9|6856.5|6848.5|6851.9|6843|7
1725638730000|2024-09-06 16:05:30|6852.1|6844.1|6855.7|6843.7|6855.7|6845.3|6852.1|6843.7|1
1725638740000|2024-09-06 16:05:40|6855.8|6843.8|6855.8|6843.8|6855.8|6843.8|6855.8|6843.8|0
1725638750000|2024-09-06 16:05:50|6857.4|6845.4|6857.4|6845.4|6857.4|6845.4|6857.4|6845.4|0
1725638760000|2024-09-06 16:06:00|6856.6|6848.6|6857.9|6845.9|6857.9|6848.6|6855.4|6845.9|0
1725638770000|2024-09-06 16:06:10|6856.6|6844.6|6857|6849|6858.3|6849|6855|6844.6|0
1725638780000|2024-09-06 16:06:20|6856.8|6850.8|6857.2|6851.2|6857.2|6851.2|6856.8|6850.8|0
1725638790000|2024-09-06 16:06:30|6856.8|6850.8|6857.3|6851.3|6857.3|6851.3|6856.8|6850.8|0
1725638800000|2024-09-06 16:06:40|6857.4|6851.4|6857.4|6851.4|6857.4|6851.4|6857.4|6851.4|0
1725638820000|2024-09-06 16:07:00|6857.6|6849.6|6857|6851|6857.6|6851|6857|6849.6|0
1725638850000|2024-09-06 16:07:30|6857.8|6851.8|6857.6|6849.6|6857.8|6851.8|6857.3|6849.3|2
1725638860000|2024-09-06 16:07:40|6857.4|6851.4|6860.2|6852.2|6865.9|6857.9|6857.4|6851.4|2
1725638870000|2024-09-06 16:07:50|6860|6852|6860.1|6854.1|6860.1|6854.1|6860|6852|1
1725638880000|2024-09-06 16:08:00|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|0
1725638890000|2024-09-06 16:08:10|6860.1|6854.1|6860.1|6854.1|6860.1|6854.1|6860.1|6854.1|0
1725638900000|2024-09-06 16:08:20|6860.9|6854.9|6866.6|6858.6|6866.6|6858.6|6860.9|6854.9|1
1725638910000|2024-09-06 16:08:30|6866.3|6858.3|6860.6|6852.6|6866.3|6858.3|6858.2|6850.9|3
1725638920000|2024-09-06 16:08:40|6858.8|6852.8|6861.3|6849.3|6861.3|6852.8|6851.2|6840.1|4
1725638930000|2024-09-06 16:08:50|6860.4|6852.4|6860.6|6852.6|6860.6|6852.6|6860.4|6852.4|0
1725638940000|2024-09-06 16:09:00|6859|6851|6859.7|6851.7|6859.7|6851.7|6858.9|6850.9|0
1725638950000|2024-09-06 16:09:10|6859.8|6851.8|6859.8|6851.8|6859.8|6851.8|6859.8|6851.8|0
1725639000000|2024-09-06 16:10:00|6859.9|6851.9|6859.4|6851.4|6859.9|6851.9|6859.4|6851.4|0
1725639010000|2024-09-06 16:10:10|6859.8|6851.8|6859.8|6851.8|6859.8|6851.8|6859.8|6851.8|0
1725639030000|2024-09-06 16:10:30|6860|6852|6860|6852|6860|6852|6860|6852|0
1725639090000|2024-09-06 16:11:30|6858.2|6852.2|6844.1|6838.1|6858.2|6852.2|6844.1|6838.1|6
1725639100000|2024-09-06 16:11:40|6851.5|6839.5|6851.9|6839.9|6852|6842.8|6850.8|6839.5|2
1725639120000|2024-09-06 16:12:00|6851.1|6839.1|6850|6838|6851.1|6839.1|6849.5|6837.5|0
1725639130000|2024-09-06 16:12:10|6849.9|6837.9|6848.4|6836.4|6849.9|6837.9|6848.4|6836.4|1
1725639150000|2024-09-06 16:12:30|6847.6|6839.6|6847.6|6839.6|6847.6|6839.6|6847.6|6839.6|0
1725639160000|2024-09-06 16:12:40|6855.3|6843.3|6855.3|6843.3|6855.3|6843.3|6855.3|6843.3|1
1725639180000|2024-09-06 16:13:00|6855.2|6843.2|6859|6851|6865.4|6856.4|6854|6843.2|7
1725639190000|2024-09-06 16:13:10|6858.9|6850.9|6853.7|6847.7|6858.9|6850.9|6853.7|6845.7|1
1725639200000|2024-09-06 16:13:20|6860.2|6848.2|6852|6846|6861.2|6850.1|6852|6846|2
1725639210000|2024-09-06 16:13:30|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|0
1725639220000|2024-09-06 16:13:40|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|0
1725639230000|2024-09-06 16:13:50|6852.1|6846.1|6852|6846|6852.1|6846.1|6852|6846|0
1725639310000|2024-09-06 16:15:10|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|0
1725639360000|2024-09-06 16:16:00|6852.8|6846.8|6851.8|6845.8|6858.2|6849.1|6851.8|6845.8|4
1725639370000|2024-09-06 16:16:10|6850.8|6844.8|6853.3|6847.3|6858.8|6847.4|6850.8|6844.8|2
1725639380000|2024-09-06 16:16:20|6849.9|6837.9|6850.2|6842.2|6853.6|6843.9|6849.7|6837.7|2
1725639390000|2024-09-06 16:16:30|6848.6|6840.6|6848.6|6840.6|6848.6|6840.6|6848.1|6840.1|0
1725639400000|2024-09-06 16:16:40|6848.2|6840.2|6848.6|6840.6|6848.6|6840.6|6848.2|6840.2|0
1725639420000|2024-09-06 16:17:00|6848.9|6842.6|6848.7|6840.7|6848.9|6842.6|6848.7|6840.7|0
1725639430000|2024-09-06 16:17:10|6848.4|6842.4|6848.4|6842.4|6848.4|6842.4|6848.4|6842.4|0
1725639440000|2024-09-06 16:17:20|6848.7|6840.7|6848.7|6840.7|6848.7|6840.7|6848.7|6840.7|0
1725639500000|2024-09-06 16:18:20|6842.2|6836.2|6842.2|6836.2|6842.2|6836.2|6842.2|6836.2|2
1725639510000|2024-09-06 16:18:30|6842|6836|6842.8|6836.8|6842.8|6836.8|6842|6836|0
1725639520000|2024-09-06 16:18:40|6843|6837|6843|6837|6843|6837|6843|6837|0
1725639540000|2024-09-06 16:19:00|||||||||1
1725639550000|2024-09-06 16:19:10|6842.9|6836.9|6842.9|6836.9|6842.9|6836.9|6842.9|6836.9|0
1725639580000|2024-09-06 16:19:40|6843|6837|6843|6837|6843|6837|6843|6837|0
1725639590000|2024-09-06 16:19:50|6839.1|6833.1|6842.5|6836.5|6846.5|6836.5|6837.2|6829.2|8
1725639600000|2024-09-06 16:20:00|6847|6839|6840.1|6834.1|6847|6839|6840.1|6833.9|3
1725639610000|2024-09-06 16:20:10|6840|6834|6840|6834|6840|6834|6840|6834|0
1725639630000|2024-09-06 16:20:30|6839.8|6833.8|6838|6830|6839.8|6833.8|6838|6830|1
1725639640000|2024-09-06 16:20:40|6836|6829.5|6842.2|6830.2|6842.2|6832.1|6835.5|6829.5|1
1725639660000|2024-09-06 16:21:00|6842|6830|6842|6830|6842|6830|6842|6830|0
1725639690000|2024-09-06 16:21:30|6842.2|6830.2|6842.2|6830.2|6842.2|6830.2|6842.2|6830.2|0
1725639700000|2024-09-06 16:21:40|6842.4|6830.4|6842.4|6830.4|6842.4|6830.4|6842.4|6830.4|1
1725639710000|2024-09-06 16:21:50|6839.6|6831.6|6843.5|6835.5|6845.1|6837.1|6839.6|6831.6|2
1725639720000|2024-09-06 16:22:00|6843.9|6835.9|6843.2|6835.2|6843.9|6835.9|6843.2|6835.2|2
1725639730000|2024-09-06 16:22:10|6842.9|6834.9|6842.9|6834.9|6842.9|6834.9|6842.9|6834.9|0
1725639750000|2024-09-06 16:22:30|6843|6835|6843|6835|6843|6835|6843|6835|0
1725639780000|2024-09-06 16:23:00|6843.1|6835.1|6839.3|6833.3|6843.1|6835.1|6839.3|6833.3|1
1725639790000|2024-09-06 16:23:10|6839.2|6833.2|6839.3|6833.3|6841.3|6833.3|6839.2|6832.6|5
1725639800000|2024-09-06 16:23:20|6840|6834|6836|6830|6840|6834|6836|6830|1
1725639810000|2024-09-06 16:23:30|6836.1|6830.1|6832.7|6826.7|6842.1|6830.1|6832.7|6825.3|3
1725639820000|2024-09-06 16:23:40|6838.2|6826.2|6838.6|6826.6|6839.1|6827.1|6838.2|6826.2|3
1725639850000|2024-09-06 16:24:10|6838.7|6826.7|6838.7|6826.7|6838.7|6826.7|6838.7|6826.7|0
1725639860000|2024-09-06 16:24:20|6837.4|6829.4|6837.9|6829.9|6839.3|6829.9|6837.4|6827.2|0
1725639870000|2024-09-06 16:24:30|6838.1|6830.1|6838.1|6830.1|6838.1|6830.1|6838.1|6830.1|0
1725639880000|2024-09-06 16:24:40|6837.4|6831.4|6842.1|6834.1|6844.1|6834.6|6837.4|6831.4|1
1725639900000|2024-09-06 16:25:00|6840.9|6832.9|6841.1|6833.1|6841.1|6833.1|6840.9|6832.9|6
1725639920000|2024-09-06 16:25:20|6847.2|6839.2|6847.4|6839.4|6848.4|6842.4|6847|6839.2|8
1725639930000|2024-09-06 16:25:30|6847|6839|6847|6839|6847|6839|6847|6839|2
1725639940000|2024-09-06 16:25:40|6845|6837|6842.9|6834.9|6845|6837|6842.9|6832.6|1
1725639950000|2024-09-06 16:25:50|6843.1|6837.1|6842.4|6834.4|6843.3|6837.3|6842.3|6834.3|0
1725639960000|2024-09-06 16:26:00|6845.9|6833.9|6843.9|6835.9|6845.9|6835.9|6843.9|6833.9|1
1725639970000|2024-09-06 16:26:10|6841.7|6831.9|6841.9|6833.9|6841.9|6833.9|6841.7|6831.9|0
1725639990000|2024-09-06 16:26:30|6842.5|6835.9|6843.9|6835.9|6847.9|6836.4|6842.4|6834.4|2
1725640000000|2024-09-06 16:26:40|6845.5|6833.5|6843.6|6835.6|6845.5|6835.6|6843.6|6833.5|0
1725640010000|2024-09-06 16:26:50|6844.2|6837.6|6844.2|6838.2|6844.2|6838.2|6844.2|6837.6|0
1725640020000|2024-09-06 16:27:00|6844.4|6838.4|6839.4|6831.4|6847.4|6839.4|6839.4|6831.4|5
1725640030000|2024-09-06 16:27:10|6840|6832|6842.1|6836.1|6845.5|6837.5|6840|6832|2
1725640060000|2024-09-06 16:27:40|6838.3|6832.3|6836.5|6830.5|6838.3|6832.3|6835.2|6829.2|5
1725640070000|2024-09-06 16:27:50|6836.2|6830.2|6838.2|6832.2|6845.2|6835.6|6836.2|6830.2|4
1725640120000|2024-09-06 16:28:40|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|0
1725640140000|2024-09-06 16:29:00|6838.2|6832.2|6838.2|6832.2|6838.2|6832.2|6838.2|6832.2|0
1725640150000|2024-09-06 16:29:10|6838.5|6830.5|6838.3|6832.3|6838.5|6832.3|6838.3|6830.5|1
1725640170000|2024-09-06 16:29:30|6838.4|6832.4|6838.4|6832.4|6838.4|6832.4|6838.4|6832.4|1
1725640200000|2024-09-06 16:30:00|6836.4|6830.4|6839.7|6833.7|6841.4|6835.1|6836.4|6829.4|4
1725640210000|2024-09-06 16:30:10|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|0
1725640240000|2024-09-06 16:30:40|6838.9|6832.9|6836.7|6830.7|6840.4|6834.1|6836.7|6830.7|8
1725640250000|2024-09-06 16:30:50|6837|6831|6837.3|6831.3|6840.3|6832.3|6836.8|6830.8|7
1725640260000|2024-09-06 16:31:00|6836.5|6830.5|6837.8|6831.8|6838.3|6831.8|6834.9|6828.9|7
1725640270000|2024-09-06 16:31:10|6838.3|6832.3|6839.8|6833.8|6839.8|6833.8|6838.2|6832.2|1
1725640290000|2024-09-06 16:31:30|6840|6834|6847.1|6835.1|6847.1|6835.1|6840|6834|2
1725640300000|2024-09-06 16:31:40|6845.9|6837.9|6842.6|6830.6|6845.9|6837.9|6842.6|6830.6|1
1725640310000|2024-09-06 16:31:50|6843|6831|6843|6831|6843|6831|6842.6|6830.6|0
1725640320000|2024-09-06 16:32:00|6840.2|6832.2|6838.5|6832.5|6840.2|6832.5|6838.5|6832.2|3
1725640340000|2024-09-06 16:32:20|6846|6838|6842.4|6834.4|6846|6838|6842.4|6832|1
1725640350000|2024-09-06 16:32:30|6843.4|6835.4|6843.6|6837.6|6844.4|6838.4|6843.4|6835.4|0
1725640360000|2024-09-06 16:32:40|6843.4|6837.4|6843.4|6837.4|6843.4|6837.4|6843.4|6837.4|0
1725640370000|2024-09-06 16:32:50|6842.2|6836.2|6847.7|6841.7|6847.7|6841.7|6842.2|6836.2|7
1725640380000|2024-09-06 16:33:00|6847.6|6841.6|6839.2|6833.2|6847.6|6841.6|6839.2|6833.2|6
1725640390000|2024-09-06 16:33:10|6839.7|6833.7|6840.7|6834.7|6841.4|6835.2|6839.3|6833.3|2
1725640400000|2024-09-06 16:33:20|6841.3|6833.3|6841.3|6833.3|6841.3|6833.3|6841.3|6833.3|0
1725640410000|2024-09-06 16:33:30|6841.1|6833.1|6841.6|6835.6|6841.6|6835.6|6841.1|6833.1|0
1725640420000|2024-09-06 16:33:40|6839.1|6833.1|6839.1|6833.1|6839.1|6833.1|6839.1|6833.1|2
1725640430000|2024-09-06 16:33:50|6839.2|6833.2|6837.7|6831.7|6839.2|6833.2|6836.5|6830.5|3
1725640440000|2024-09-06 16:34:00|6845.7|6833.7|6841.2|6833.2|6845.7|6833.7|6840.7|6832.7|3
1725640450000|2024-09-06 16:34:10|6841.1|6833.1|6840.7|6834.7|6845.5|6834.7|6840.7|6833.1|16
1725640460000|2024-09-06 16:34:20|6840.3|6834.3|6842.9|6834.9|6843.7|6837.5|6840.3|6834.3|13
1725640470000|2024-09-06 16:34:30|6842.6|6836.6|6842.7|6836.7|6843.1|6837.1|6842.6|6836.6|3
1725640480000|2024-09-06 16:34:40|6843.1|6837.1|6843.2|6837.2|6843.2|6837.2|6842.8|6836.8|0
1725640490000|2024-09-06 16:34:50|6842.8|6836.8|6843.3|6837.3|6844.1|6838.1|6842.8|6836.8|1
1725640520000|2024-09-06 16:35:20|6842.8|6836.8|6842|6836|6842.8|6836.8|6842|6834.1|0
1725640540000|2024-09-06 16:35:40|6843.5|6837.5|6843.5|6835.5|6843.5|6837.5|6843.5|6835.5|2
1725640550000|2024-09-06 16:35:50|6843.2|6837.2|6843.2|6837.2|6843.2|6837.2|6843.2|6837.2|0
1725640560000|2024-09-06 16:36:00|6843.6|6837.6|6837.3|6829.3|6843.6|6837.6|6837.2|6826.8|18
1725640570000|2024-09-06 16:36:10|6837.2|6831.2|6837.1|6831.1|6838|6832|6837.1|6831.1|0
1725640580000|2024-09-06 16:36:20|6837.5|6831.5|6837.6|6831.6|6837.6|6831.6|6837.5|6831.5|0
1725640590000|2024-09-06 16:36:30|6837.2|6829.2|6836.7|6830.7|6837.6|6831.6|6836.4|6829.2|0
1725640630000|2024-09-06 16:37:10|6836.6|6830.6|6832.2|6826.2|6836.6|6830.6|6832.1|6824.8|1
1725640640000|2024-09-06 16:37:20|6836.4|6828.4|6836.1|6830.1|6836.8|6830.8|6835.8|6828.3|6
1725640650000|2024-09-06 16:37:30|6836.4|6830.4|6842.4|6834.4|6842.8|6834.8|6836.1|6830.1|6
1725640660000|2024-09-06 16:37:40|6840.9|6832.9|6840.3|6834.3|6840.9|6834.3|6840.1|6832.9|0
1725640670000|2024-09-06 16:37:50|6840.1|6834.1|6853.3|6845.3|6856.3|6846.3|6840.1|6834.1|9
1725640680000|2024-09-06 16:38:00|6852.2|6844.2|6846.5|6838.5|6854.9|6848|6846.5|6837.8|12
1725640690000|2024-09-06 16:38:10|6846.2|6838.2|6842.3|6834.3|6846.2|6838.2|6842.1|6834.1|6
1725640700000|2024-09-06 16:38:20|6841.8|6835.8|6847.2|6835.2|6847.2|6835.8|6840.4|6834.1|2
1725640710000|2024-09-06 16:38:30|6847.1|6835.1|6844.5|6836.5|6849.2|6838.5|6843.5|6835.1|2
1725640720000|2024-09-06 16:38:40|6844.1|6836.1|6846.7|6834.7|6846.7|6836.1|6841.7|6834|0
1725640730000|2024-09-06 16:38:50|6850.6|6838.6|6856.1|6848.1|6856.1|6848.1|6850|6838.6|11
1725640740000|2024-09-06 16:39:00|6856.4|6848.4|6856.8|6848.8|6856.8|6848.8|6856.4|6848.4|0
1725640750000|2024-09-06 16:39:10|6859.2|6853.2|6862.4|6850.4|6862.9|6855.8|6859.2|6850.4|8
1725640760000|2024-09-06 16:39:20|6861|6853|6861|6853|6862.4|6854.5|6860.5|6850.1|1
1725640770000|2024-09-06 16:39:30|6861.1|6853.1|6861.1|6853.1|6861.1|6853.1|6861.1|6853.1|0
1725640780000|2024-09-06 16:39:40|6859.7|6851.7|6856.9|6850.9|6862|6851.7|6856.9|6849|3
1725640790000|2024-09-06 16:39:50|6857.5|6849.5|6857.5|6849.5|6857.5|6849.5|6857.5|6849.5|0
1725640800000|2024-09-06 16:40:00|6857.3|6851.3|6858.3|6852.3|6858.3|6852.3|6857.3|6851.3|0
1725640830000|2024-09-06 16:40:30|6861.4|6855.4|6864.4|6852.4|6864.7|6856.5|6861.3|6851.6|4
1725640840000|2024-09-06 16:40:40|6861.5|6853.5|6861.5|6853.5|6861.5|6853.5|6861.5|6853.5|0
1725640850000|2024-09-06 16:40:50|6864.9|6852.9|6863.7|6851.7|6865.3|6855.6|6861.7|6851.7|10
1725640860000|2024-09-06 16:41:00|6864.7|6856.7|6870.3|6864.3|6870.9|6864.3|6864.7|6856.7|16
1725640870000|2024-09-06 16:41:10|6873.7|6865.7|6872.3|6860.3|6876.5|6865.7|6872.2|6860.3|0
1725640880000|2024-09-06 16:41:20|6871.3|6859.3|6873.3|6865.3|6873.3|6867.1|6870.4|6859.3|5
1725640890000|2024-09-06 16:41:30|6873.1|6865.1|6865.4|6859.4|6873.1|6865.1|6865.4|6859.4|17
1725640900000|2024-09-06 16:41:40|6865.5|6859.5|6869.2|6861.2|6869.2|6861.2|6865.5|6858.4|14
1725640910000|2024-09-06 16:41:50|6869.1|6861.1|6869.3|6863.3|6869.3|6863.3|6869.1|6861.1|1
1725640920000|2024-09-06 16:42:00|6869.2|6861.2|6869.2|6861.2|6869.2|6861.2|6869.2|6861.2|0
1725640930000|2024-09-06 16:42:10|6868.5|6860.5|6865.5|6859.5|6868.5|6860.5|6865.5|6859.5|1
1725640940000|2024-09-06 16:42:20|6864.9|6856.9|6864.6|6856.6|6865.9|6858.3|6864.3|6856.6|2
1725640950000|2024-09-06 16:42:30|6865|6857|6863.2|6857.2|6865.8|6857.8|6863.2|6857|3
1725640960000|2024-09-06 16:42:40|6865|6857|6857.8|6849.8|6865|6857.6|6857|6849.3|8
1725640970000|2024-09-06 16:42:50|6862.6|6850.6|6863.9|6851.9|6864.4|6852.4|6862.6|6850.6|2
1725640980000|2024-09-06 16:43:00|6863.5|6851.5|6862|6854|6867.8|6857.5|6862|6851.5|2
1725640990000|2024-09-06 16:43:10|6861.9|6853.9|6861.9|6853.9|6861.9|6853.9|6861.9|6853.9|0
1725641010000|2024-09-06 16:43:30|6861.7|6853.7|6871.7|6865.7|6871.7|6865.7|6861.7|6853.7|4
1725641020000|2024-09-06 16:43:40|6871.6|6863.6|6871.3|6863.3|6871.9|6863.7|6870.3|6859.9|1
1725641030000|2024-09-06 16:43:50|6871.7|6863.7|6872.9|6860.9|6872.9|6863.7|6871.7|6860.9|0
1725641040000|2024-09-06 16:44:00|6872.4|6860.4|6871.2|6863.2|6872.4|6863.2|6871.2|6860.4|0
1725641050000|2024-09-06 16:44:10||6865.2||6865.2||6865.2||6865.2|0
1725641070000|2024-09-06 16:44:30|6870.8|6862.8|6870.8|6862.8|6870.8|6862.8|6870.8|6862.8|0
1725641080000|2024-09-06 16:44:40|6871.2|6863.2|6871.6|6863.6|6871.6|6863.6|6871.2|6863.2|0
1725641100000|2024-09-06 16:45:00|6871.5|6863.5|6875|6867|6875.8|6867|6871.5|6863.5|2
1725641110000|2024-09-06 16:45:10|6876.7|6864.7|6875.2|6867.2|6876.7|6867.2|6874.8|6864.7|0
1725641120000|2024-09-06 16:45:20|6874.9|6866.9|6877|6871|6877.2|6871.1|6874.8|6866.8|8
1725641130000|2024-09-06 16:45:30|6877.1|6871.1|6878|6872|6878|6872|6877.1|6871.1|1
1725641140000|2024-09-06 16:45:40|6877.7|6871.7|6877.9|6871.9|6877.9|6871.9|6877.4|6871.4|3
1725641150000|2024-09-06 16:45:50|||||||||1
1725641160000|2024-09-06 16:46:00|6878|6872|6875.4|6867.4|6878|6872|6875.4|6864.5|3
1725641170000|2024-09-06 16:46:10|6875.6|6867.6|6875.6|6867.6|6875.6|6867.6|6875.6|6867.6|0
1725641190000|2024-09-06 16:46:30|6880.1|6874.1|6875.9|6867.9|6880.3|6874.1|6875.9|6867.1|1
1725641200000|2024-09-06 16:46:40|6875.5|6867.5|6875.3|6869.3|6875.5|6869.3|6875.3|6867.5|0
1725641220000|2024-09-06 16:47:00|6881.2|6875.2|6876.9|6868.9|6882.1|6875.6|6876.9|6866.1|9
1725641230000|2024-09-06 16:47:10|6877.9|6865.9|6878.6|6866.6|6878.6|6866.6|6877.9|6865.9|0
1725641240000|2024-09-06 16:47:20|6878|6866|6878|6866|6878|6866|6878|6866|0
1725641250000|2024-09-06 16:47:30|6878.1|6866.1|6876.7|6870.7|6878.2|6870.7|6876.7|6866.1|2
1725641260000|2024-09-06 16:47:40|6877|6869|6877.1|6869.1|6877.1|6869.1|6877|6869|1
1725641280000|2024-09-06 16:48:00|6880.4|6874.4|6880.5|6868.5|6881.6|6874.4|6880.4|6868.5|2
1725641310000|2024-09-06 16:48:30|6880.9|6868.9|6880.9|6868.9|6880.9|6868.9|6880.9|6868.9|0
1725641320000|2024-09-06 16:48:40|6879.2|6871.2|6879.2|6871.2|6879.2|6873|6879|6871.2|0
1725641330000|2024-09-06 16:48:50|6878.9|6870.9|6880.1|6868.1|6880.5|6870.9|6878.1|6868.1|2
1725641340000|2024-09-06 16:49:00|6877.1|6869.1|6870.8|6862.8|6877.1|6869.1|6870.8|6862.8|2
1725641350000|2024-09-06 16:49:10|6870.7|6862.7|6870.7|6862.7|6870.7|6862.7|6870.7|6862.7|0
1725641360000|2024-09-06 16:49:20|6871.3|6863.3|6875.5|6869.5|6875.5|6869.5|6871.3|6863.3|2
1725641370000|2024-09-06 16:49:30|6875.4|6869.4|6870.7|6862.7|6875.4|6869.4|6870.7|6862.3|6
1725641380000|2024-09-06 16:49:40|6870.8|6862.8|6870.6|6862.6|6870.8|6862.8|6870.6|6862.6|1
1725641400000|2024-09-06 16:50:00|6870.7|6862.7|6875.8|6869.8|6876.1|6869.8|6870.7|6862.7|2
1725641410000|2024-09-06 16:50:10|6876.2|6870.2|6882.4|6874.4|6882.4|6875.4|6876.2|6870.2|2
1725641420000|2024-09-06 16:50:20|6880.7|6874.7|6881.9|6873.9|6881.9|6874.7|6879.8|6873.8|1
1725641430000|2024-09-06 16:50:30|6882|6874|6886.7|6880.7|6886.7|6880.7|6881.8|6874|2
1725641440000|2024-09-06 16:50:40|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|0
1725641450000|2024-09-06 16:50:50|6886.2|6880.2|6888.6|6880.6|6901|6893|6886.2|6880.2|9
1725641460000|2024-09-06 16:51:00|6888.7|6880.7|6888.1|6882.1|6888.7|6882.1|6888.1|6880.7|0
1725641480000|2024-09-06 16:51:20|6885.3|6873.3|6887.7|6875.7|6895.8|6883.8|6884.6|6872.6|7
1725641490000|2024-09-06 16:51:30|6887.3|6875.3|6886.2|6878.2|6887.8|6878.2|6886.2|6874.6|2
1725641500000|2024-09-06 16:51:40|6892|6880|6885.2|6873.2|6892|6880|6884.6|6872.6|3
1725641510000|2024-09-06 16:51:50|6890.8|6878.8|6890.7|6878.7|6890.8|6878.8|6890.7|6878.7|8
1725641520000|2024-09-06 16:52:00|6890.8|6878.8|6885.5|6877.5|6891.2|6879.2|6885.5|6874.4|2
1725641530000|2024-09-06 16:52:10|6885.4|6877.4|6891.6|6879.6|6891.6|6879.6|6885.3|6874.2|2
1725641550000|2024-09-06 16:52:30|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|0
1725641570000|2024-09-06 16:52:50|6894.1|6882.1|6889.9|6881.9|6894.2|6882.2|6889.9|6880.9|0
1725641580000|2024-09-06 16:53:00|6887.9|6881.7|6881|6873|6893.5|6881.7|6881|6871.4|17
1725641600000|2024-09-06 16:53:20|6882.1|6874.1|6882|6874|6882.1|6874.1|6882|6874|1
1725641610000|2024-09-06 16:53:30|6887.1|6875.1|6887.4|6879.4|6889|6879.4|6887.1|6875.1|2
1725641630000|2024-09-06 16:53:50|6885.5|6879.5|6884.3|6878.3|6890.5|6882.1|6884.1|6874.2|12
1725641640000|2024-09-06 16:54:00|6884.1|6878.1|6887.6|6879.6|6888.5|6880|6884|6875.5|6
1725641650000|2024-09-06 16:54:10|6887.9|6879.9|6887.9|6879.9|6887.9|6879.9|6887.9|6879.9|0
1725641660000|2024-09-06 16:54:20|6887.8|6879.8|6882.8|6870.8|6887.8|6879.8|6882.8|6870.8|1
1725641670000|2024-09-06 16:54:30|6883.4|6871.4|6888.3|6880.3|6888.3|6880.3|6882|6871.4|22
1725641680000|2024-09-06 16:54:40|6887.1|6879.1|6887.6|6879.6|6887.6|6881.3|6886.9|6879.1|2
1725641690000|2024-09-06 16:54:50|6887.1|6879.1|6885|6873|6888.7|6879.1|6883.9|6871.9|0
1725641700000|2024-09-06 16:55:00|6885.5|6873.5|6885.4|6873.4|6885.9|6873.9|6885.4|6873.4|1
1725641710000|2024-09-06 16:55:10|6886|6874|6885.1|6873.1|6886.1|6879.1|6885.1|6873.1|3
1725641720000|2024-09-06 16:55:20|6886.9|6878.9|6887.1|6875.1|6887.1|6880.4|6886.4|6874.6|16
1725641730000|2024-09-06 16:55:30|6887.4|6875.4|6886.5|6874.5|6887.4|6877|6884.9|6874.5|2
1725641740000|2024-09-06 16:55:40|6883.4|6875.4|6887.1|6881.1|6887.5|6881.5|6883.4|6875.4|3
1725641750000|2024-09-06 16:55:50|6891.1|6885.1|6886.1|6880.1|6891.1|6885.1|6886.1|6880.1|17
1725641760000|2024-09-06 16:56:00|6887.3|6881.3|6887.6|6881.6|6891.7|6881.6|6886.9|6879.7|18
1725641770000|2024-09-06 16:56:10|6887.5|6881.5|6884.7|6876.7|6887.5|6881.5|6884.1|6876.7|9
1725641780000|2024-09-06 16:56:20|6884.6|6876.6|6883.1|6871.1|6884.6|6876.6|6870.3|6858.3|14
1725641790000|2024-09-06 16:56:30|6880.3|6868.3|6881|6869|6881|6869|6880.3|6868.3|2
1725641810000|2024-09-06 16:56:50|6880.7|6868.7|6879.9|6871.9|6881|6871.9|6879.9|6868.3|0
1725641820000|2024-09-06 16:57:00|6879.6|6871.6|6884.2|6872.2|6884.2|6873.9|6879.3|6871.3|1
1725641830000|2024-09-06 16:57:10|6883|6875|6878|6870|6883|6875|6878|6870|1
1725641840000|2024-09-06 16:57:20|6877.7|6869.7|6880.3|6868.3|6882.8|6874.8|6877.7|6868.3|4
1725641860000|2024-09-06 16:57:40|6880|6868|6880|6868|6880|6868|6880|6868|0
1725641880000|2024-09-06 16:58:00|6880.2|6868.2|6880.2|6868.2|6880.2|6868.2|6880.2|6868.2|0
1725641890000|2024-09-06 16:58:10|6880.1|6868.1|6880.1|6868.1|6880.1|6868.1|6880.1|6868.1|0
1725641910000|2024-09-06 16:58:30|6878.9|6870.9|6879.1|6871.1|6879.1|6871.1|6878.9|6870.9|0
1725641920000|2024-09-06 16:58:40|6872|6864|6872.4|6864.4|6872.4|6864.4|6872|6864|8
1725641930000|2024-09-06 16:58:50|6873.6|6861.6|6873.6|6861.6|6873.6|6861.6|6873.6|6861.6|0
1725641940000|2024-09-06 16:59:00|6873.7|6861.7|6877.6|6865.6|6878.3|6866.3|6872.2|6861.7|2
1725641950000|2024-09-06 16:59:10|6878|6866|6876.9|6868.9|6878.3|6869.3|6876.9|6866|0
1725641980000|2024-09-06 16:59:40|6879.2|6867.2|6879.7|6867.7|6879.7|6870.1|6878.1|6867.2|1
1725641990000|2024-09-06 16:59:50|6883|6871|6881.2|6873.2|6883|6873.2|6880.6|6871|3
1725642000000|2024-09-06 17:00:00|6885.2|6877.2|6891.4|6883.4|6891.4|6885.1|6885.2|6874|8
1725642010000|2024-09-06 17:00:10|6891.3|6885.3|6891.2|6883.2|6891.7|6885.3|6891.2|6883.2|1
1725642020000|2024-09-06 17:00:20|6889.9|6883.9|6891.3|6885.3|6892.1|6886.1|6889.5|6883.5|8
1725642030000|2024-09-06 17:00:30|6891.6|6885.6|6900.3|6894.3|6901.2|6895.2|6891.6|6885.6|5
1725642040000|2024-09-06 17:00:40|6900.8|6894.8|6903.1|6897.1|6903.7|6897.7|6900.8|6894.8|3
1725642050000|2024-09-06 17:00:50|6903.6|6897.6|6903.7|6897.7|6904.1|6898.1|6903.6|6897.6|1
1725642060000|2024-09-06 17:01:00|6903.2|6891.2|6902.7|6890.7|6903.2|6891.2|6902.7|6890.7|2
1725642070000|2024-09-06 17:01:10|6904.2|6892.2|6904.2|6892.2|6904.2|6892.2|6904.2|6892.2|0
1725642080000|2024-09-06 17:01:20|6903|6891|6902.3|6890.3|6903|6891|6901.9|6889.9|2
1725642090000|2024-09-06 17:01:30|6903.4|6891.4|6903|6891|6903.4|6891.4|6903|6891|0
1725642100000|2024-09-06 17:01:40|6901.9|6889.9|6904.1|6896.1|6904.1|6897.9|6901.5|6889.5|1
1725642110000|2024-09-06 17:01:50|6905.3|6899.3|6907.7|6895.7|6909.8|6903.8|6898.1|6892.1|9
1725642120000|2024-09-06 17:02:00|6905.7|6893.7|6903.8|6895.8|6905.7|6896.8|6903.8|6893.7|1
1725642130000|2024-09-06 17:02:10|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|0
1725642140000|2024-09-06 17:02:20|6902.8|6896.8|6908.2|6900.2|6908.2|6902|6902.8|6896.8|1
1725642150000|2024-09-06 17:02:30|6910.6|6898.6|6910.6|6898.6|6910.6|6898.6|6910.6|6898.6|0
1725642160000|2024-09-06 17:02:40|6907.7|6895.7|6908.4|6896.4|6908.4|6897.7|6905.2|6895.7|2
1725642170000|2024-09-06 17:02:50|6906.4|6894.4|6906.4|6894.4|6906.4|6894.4|6906.4|6894.4|3
1725642180000|2024-09-06 17:03:00|6906.1|6894.1|6907.6|6895.6|6910.5|6898.5|6906.1|6894.1|2
1725642190000|2024-09-06 17:03:10|6908.2|6896.2|6909.8|6897.8|6913.3|6901.3|6906.2|6896.2|2
1725642200000|2024-09-06 17:03:20|6907.1|6899.1|6912.1|6900.1|6912.1|6901|6907.1|6897.3|1
1725642210000|2024-09-06 17:03:30|6910.9|6902.9|6913.6|6901.6|6913.6|6902.9|6910.8|6900.6|1
1725642220000|2024-09-06 17:03:40|6913|6901|6913.7|6901.7|6913.7|6901.7|6912.7|6900.7|1
1725642230000|2024-09-06 17:03:50|6914.1|6902.1|6914.6|6902.6|6914.6|6902.6|6914.1|6902.1|0
1725642240000|2024-09-06 17:04:00|6914.5|6902.5|6911.9|6899.9|6917.7|6905.7|6911.9|6899.9|1
1725642250000|2024-09-06 17:04:10|6912.8|6900.8|6912.9|6900.9|6912.9|6900.9|6912.8|6900.8|0
1725642260000|2024-09-06 17:04:20|6912.2|6900.2|6912.7|6900.7|6912.7|6900.7|6912.2|6900.2|0
1725642270000|2024-09-06 17:04:30|6913.4|6901.4|6913.6|6901.6|6913.6|6901.6|6913.2|6901.2|3
1725642280000|2024-09-06 17:04:40|6913.3|6901.3|6913.3|6901.3|6913.3|6901.3|6913.3|6901.3|0
1725642290000|2024-09-06 17:04:50|6912.9|6900.9|6914.1|6902.1|6914.1|6902.1|6911.5|6899.5|4
1725642300000|2024-09-06 17:05:00|6913.6|6905.6|6918.2|6906.2|6918.2|6908.6|6913.6|6902.4|4
1725642310000|2024-09-06 17:05:10|6918.5|6906.5|6918.7|6906.7|6918.7|6906.7|6918.5|6906.5|9
1725642320000|2024-09-06 17:05:20|6918.6|6906.6|6916.2|6908.2|6918.6|6908.2|6916.2|6906.6|1
1725642330000|2024-09-06 17:05:30|6918.6|6906.6|6918.6|6906.6|6918.6|6908.2|6916.1|6906.6|1
1725642340000|2024-09-06 17:05:40|6920.4|6914.4|6923.5|6911.5|6925|6917.9|6920.4|6911.5|6
1725642350000|2024-09-06 17:05:50|6924.7|6912.7|6923.2|6911.2|6924.9|6912.9|6923.2|6911.2|1
1725642360000|2024-09-06 17:06:00|6923.3|6911.3|6923.3|6911.3|6923.7|6911.7|6923.3|6911.3|0
1725642370000|2024-09-06 17:06:10|6924.9|6912.9|6924.5|6912.5|6926|6914|6924.5|6912.5|1
1725642380000|2024-09-06 17:06:20|6925.3|6913.3|6924.6|6912.6|6925.4|6913.4|6924.6|6912.6|0
1725642390000|2024-09-06 17:06:30|6925.5|6913.5|6926.9|6918.9|6926.9|6918.9|6923.9|6913.5|7
1725642400000|2024-09-06 17:06:40|6927|6919|6949.1|6937.1|6951.9|6939.9|6927|6916.1|40
1725642410000|2024-09-06 17:06:50|6949.3|6937.3|6957.4|6945.4|6957.4|6945.4|6945.6|6933.6|11
1725642420000|2024-09-06 17:07:00|6956.6|6944.6|6950.9|6938.9|6956.6|6944.6|6950.9|6938.9|0
1725642430000|2024-09-06 17:07:10|6952.1|6940.1|6953.6|6941.6|6953.6|6941.6|6952.1|6940.1|0
1725642440000|2024-09-06 17:07:20|6954.1|6942.1|6954.1|6942.1|6954.1|6942.1|6954.1|6942.1|1
1725642450000|2024-09-06 17:07:30|6954.8|6942.8|6959.5|6947.5|6959.9|6947.9|6954.8|6942.8|1
1725642460000|2024-09-06 17:07:40|6959.7|6947.7|6960.5|6948.5|6960.5|6948.5|6959.7|6947.7|1
1725642470000|2024-09-06 17:07:50|6955.1|6949.1|6960.6|6948.6|6960.6|6949.1|6954.9|6948.2|1
1725642480000|2024-09-06 17:08:00|6960.4|6948.4|6959.1|6947.1|6961.9|6949.9|6959.1|6947.1|4
1725642490000|2024-09-06 17:08:10|6958|6950|6960.3|6948.3|6962.1|6950.1|6958|6948.3|0
1725642500000|2024-09-06 17:08:20|6961.1|6949.1|6952.1|6940.1|6961.6|6949.6|6952.1|6940.1|2
1725642510000|2024-09-06 17:08:30|6946.6|6934.6|6944.7|6932.7|6946.6|6934.6|6943.1|6931.1|1
1725642520000|2024-09-06 17:08:40|6944|6932|6949.8|6937.8|6949.8|6937.8|6943.3|6931.3|1
1725642530000|2024-09-06 17:08:50|6947.2|6935.2|6949.1|6937.1|6949.1|6937.1|6947.2|6935.2|1
1725642540000|2024-09-06 17:09:00|6949.6|6937.6|6949.1|6937.1|6949.6|6937.6|6948.3|6936.3|0
1725642550000|2024-09-06 17:09:10|6949.5|6937.5|6954.1|6942.1|6954.1|6942.1|6949.5|6937.5|0
1725642560000|2024-09-06 17:09:20|6953.5|6941.5|6952.3|6940.3|6953.5|6941.5|6952.3|6940.3|2
1725642570000|2024-09-06 17:09:30|6953|6941|6956.5|6944.5|6957.3|6945.3|6953|6941|4
1725642580000|2024-09-06 17:09:40|6956.9|6944.9|6962.3|6950.3|6962.4|6950.4|6956.9|6944.9|1
1725642590000|2024-09-06 17:09:50|6961.5|6949.5|6961.3|6949.3|6961.5|6949.5|6961.3|6949.3|0
1725642600000|2024-09-06 17:10:00|6961.2|6949.2|6960.8|6948.8|6962.3|6950.3|6960.8|6948.8|6
1725642610000|2024-09-06 17:10:10|6960.7|6948.7|6965.1|6953.1|6967.1|6955.1|6960.7|6948.7|7
1725642620000|2024-09-06 17:10:20|6965.5|6953.5|6965.6|6953.6|6965.6|6953.6|6965.5|6953.5|0
1725642630000|2024-09-06 17:10:30|6966|6954|6965.2|6953.2|6966.1|6954.1|6961.4|6952.9|3
1725642640000|2024-09-06 17:10:40|6965.6|6953.6|6966.5|6954.5|6966.5|6954.5|6965.3|6953.3|2
1725642650000|2024-09-06 17:10:50|6965.6|6953.6|6964|6952|6965.6|6953.6|6964|6952|1
1725642660000|2024-09-06 17:11:00|6958.7|6952.7|6964.6|6952.6|6964.6|6952.7|6958.7|6952|5
1725642670000|2024-09-06 17:11:10|6964.3|6952.3|6964.3|6952.3|6964.3|6952.3|6964.3|6952.3|1
1725642680000|2024-09-06 17:11:20|6962.7|6954.7|6962.7|6954.7|6964.3|6954.7|6962.7|6952.3|3
1725642700000|2024-09-06 17:11:40|6962.6|6954.6|6962.7|6954.7|6962.8|6954.8|6962.6|6954.6|1
1725642720000|2024-09-06 17:12:00|6962.9|6954.9|6956.4|6948.4|6962.9|6954.9|6955.5|6946|13
1725642730000|2024-09-06 17:12:10|6955.9|6947.9|6948.4|6936.4|6955.9|6947.9|6948|6936|4
1725642750000|2024-09-06 17:12:30|6947.7|6935.7|6943.3|6931.3|6947.7|6935.7|6942|6930|5
1725642760000|2024-09-06 17:12:40|6942.9|6930.9|6943.7|6931.7|6943.7|6931.7|6942.8|6930.8|0
1725642780000|2024-09-06 17:13:00|6942.9|6930.9|6942.7|6930.7|6942.9|6930.9|6942.7|6930.7|0
1725642790000|2024-09-06 17:13:10|6939.9|6927.9|6938.4|6930.4|6939.9|6931.6|6937|6927.9|5
1725642800000|2024-09-06 17:13:20|6939.1|6931.1|6939.1|6931.1|6939.1|6931.1|6939.1|6931.1|0
1725642810000|2024-09-06 17:13:30|6939.5|6931.5|6931.9|6925.9|6939.9|6931.9|6931.9|6925.3|4
1725642820000|2024-09-06 17:13:40|6933.7|6925.7|6923.2|6911.2|6937.4|6925.7|6922.5|6911.2|8
1725642830000|2024-09-06 17:13:50|6923|6911|6928.1|6916.1|6928.6|6916.6|6923|6911|9
1725642840000|2024-09-06 17:14:00|6926|6914|6926|6914|6926|6914|6926|6914|0
1725642850000|2024-09-06 17:14:10|6928|6916|6928.6|6916.6|6928.6|6916.6|6928|6916|0
1725642860000|2024-09-06 17:14:20|6926.6|6914.6|6928|6920|6930.8|6920|6925.2|6914.6|2
1725642870000|2024-09-06 17:14:30|6928.6|6922.6|6929.4|6923.4|6929.4|6923.4|6928.6|6922.6|0
1725642880000|2024-09-06 17:14:40|6929.5|6917.5|6930.2|6918.2|6930.2|6918.2|6926.9|6914.9|3
1725642890000|2024-09-06 17:14:50|6930.1|6922.1|6928.5|6916.5|6932.3|6922.1|6928.5|6916.5|0
1725642900000|2024-09-06 17:15:00|6928.1|6916.1|6925.2|6913.2|6931.9|6919.9|6923.8|6911.8|4
1725642910000|2024-09-06 17:15:10|6924.2|6916.2|6926.3|6914.3|6926.3|6916.3|6921.7|6914.3|1
1725642920000|2024-09-06 17:15:20|6923.5|6915.5|6921.3|6915.3|6923.5|6915.7|6921.3|6915.1|0
1725642930000|2024-09-06 17:15:30|6921.1|6915.1|6925.6|6913.6|6928.2|6916.2|6921.1|6913.4|2
1725642940000|2024-09-06 17:15:40|6923.2|6915.2|6922.7|6914.7|6923.2|6915.2|6922.7|6914.7|0
1725642950000|2024-09-06 17:15:50|6919.7|6913.7|6922.8|6914.8|6922.8|6914.8|6919.7|6913.7|2
1725642960000|2024-09-06 17:16:00|6923.1|6915.1|6923.1|6915.1|6923.1|6915.1|6923.1|6915.1|0
1725642970000|2024-09-06 17:16:10|6925.9|6913.9|6927.2|6915.2|6927.2|6915.2|6925.9|6913.9|0
1725642980000|2024-09-06 17:16:20|6927.9|6915.9|6926.7|6914.7|6927.9|6915.9|6926.7|6914.7|0
1725642990000|2024-09-06 17:16:30|6926.6|6914.6|6926.6|6914.6|6926.6|6914.6|6926.6|6914.6|0
1725643000000|2024-09-06 17:16:40|6927.7|6915.7|6927|6915|6927.7|6915.7|6927|6915|1
1725643010000|2024-09-06 17:16:50|6926.1|6914.1|6926.8|6914.8|6927.2|6915.2|6926.1|6914.1|0
1725643020000|2024-09-06 17:17:00|6927|6915|6927|6915|6927|6915|6927|6915|0
1725643030000|2024-09-06 17:17:10|6927.7|6915.7|6927|6915|6927.7|6915.7|6927|6915|0
1725643070000|2024-09-06 17:17:50|6927.3|6915.3|6924.6|6916.6|6927.5|6916.6|6924.6|6914.8|0
1725643080000|2024-09-06 17:18:00|6924.5|6916.5|6921.5|6915.5|6924.5|6916.7|6921.1|6915.1|1
1725643090000|2024-09-06 17:18:10|6923.3|6915.3|6923.7|6915.7|6923.7|6915.7|6923.2|6915.2|0
1725643100000|2024-09-06 17:18:20|6924.2|6916.2|6924.2|6916.2|6924.2|6916.2|6924.2|6916.2|0
1725643110000|2024-09-06 17:18:30|6923.3|6917.3|6923.6|6915.6|6923.6|6917.3|6923.3|6915.6|0
1725643130000|2024-09-06 17:18:50|||||||||1
1725643140000|2024-09-06 17:19:00|6923.1|6915.1|6923.1|6915.1|6923.1|6915.1|6923.1|6915.1|0
1725643150000|2024-09-06 17:19:10|6923.6|6915.6|6923.6|6915.6|6923.9|6915.9|6923.6|6915.6|0
1725643160000|2024-09-06 17:19:20|6923.2|6915.2|6923.2|6915.2|6923.2|6915.2|6923.2|6915.2|0
1725643170000|2024-09-06 17:19:30|6923.7|6915.7|6923.7|6915.7|6923.7|6915.7|6923.7|6915.7|0
1725643180000|2024-09-06 17:19:40|6924.1|6916.1|6923.2|6915.2|6924.1|6916.1|6923.2|6915.2|0
1725643200000|2024-09-06 17:20:00|6922.9|6914.9|6927|6915|6927|6917.2|6922.9|6914.8|1
1725643210000|2024-09-06 17:20:10|6925.8|6917.8|6927.3|6915.3|6927.3|6917.8|6925.5|6915.2|0
1725643220000|2024-09-06 17:20:20|6925.7|6917.7|6925.7|6917.7|6925.7|6917.7|6925.7|6917.7|0
1725643230000|2024-09-06 17:20:30|6925.8|6917.8|6928.2|6916.2|6928.2|6917.8|6925.8|6916.2|0
1725643240000|2024-09-06 17:20:40|6925.2|6917.2|6922.8|6914.8|6925.2|6917.2|6922.8|6914.8|1
1725643250000|2024-09-06 17:20:50|6922.6|6916.6|6925.5|6917.5|6927.9|6917.5|6922.6|6915.9|0
1725643270000|2024-09-06 17:21:10|6925.9|6917.9|6925.8|6917.8|6925.9|6917.9|6925.4|6917.4|2
1725643280000|2024-09-06 17:21:20|6925.5|6919.5|6923.5|6917.5|6925.5|6919.5|6923.5|6917.5|2
1725643290000|2024-09-06 17:21:30|6923.2|6917.2|6923.1|6917.1|6923.2|6917.2|6923.1|6917.1|0
1725643300000|2024-09-06 17:21:40|6923.5|6917.5|6922.4|6916.4|6923.5|6917.5|6922.4|6916.4|0
1725643310000|2024-09-06 17:21:50|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|0
1725643320000|2024-09-06 17:22:00|6923.5|6917.5|6923.5|6917.5|6927.7|6917.7|6923.5|6915.7|5
1725643330000|2024-09-06 17:22:10|6925.3|6917.3|6925.7|6917.7|6927.7|6917.7|6924.9|6915.7|1
1725643340000|2024-09-06 17:22:20|6925|6917|6925.8|6917.8|6927.6|6921.6|6922.9|6916.8|4
1725643350000|2024-09-06 17:22:30|6926|6918|6925|6919|6926|6919|6923.2|6917.2|0
1725643360000|2024-09-06 17:22:40|6925.3|6919.3|6925.3|6919.3|6925.3|6919.3|6925.3|6919.3|0
1725643370000|2024-09-06 17:22:50|6924.6|6918.6|6922.8|6916.8|6924.6|6918.6|6922.8|6916.8|1
1725643380000|2024-09-06 17:23:00|6925.6|6917.6|6933.7|6925.7|6935.2|6927.2|6925.2|6917.2|26
1725643390000|2024-09-06 17:23:10|6933.4|6925.4|6933.6|6921.6|6933.6|6925.4|6933.1|6921.1|0
1725643400000|2024-09-06 17:23:20|6933.7|6921.7|6934.2|6922.2|6934.2|6922.2|6933.2|6921.2|2
1725643420000|2024-09-06 17:23:40|6934.4|6922.4|6932.2|6926.2|6934.4|6926.2|6931.9|6922.3|1
1725643440000|2024-09-06 17:24:00|6931.8|6925.8|6931.8|6925.8|6931.8|6925.8|6931.8|6925.8|0
1725643450000|2024-09-06 17:24:10|6931.9|6925.9|6931.9|6925.9|6931.9|6925.9|6931.9|6925.9|0
1725643460000|2024-09-06 17:24:20|6938.3|6930.3|6936.6|6930.6|6938.3|6930.6|6936.6|6930.3|2
1725643470000|2024-09-06 17:24:30|6938.3|6930.3|6945|6937|6950.2|6942.2|6938.3|6930.3|10
1725643480000|2024-09-06 17:24:40|6947.4|6935.4|6947.1|6939.1|6949.6|6939.1|6947|6935.4|0
1725643490000|2024-09-06 17:24:50|6942.9|6936.9|6943.2|6935.2|6943.8|6936.9|6942.9|6935.2|1
1725643500000|2024-09-06 17:25:00|6943|6935|6935.6|6927.6|6943|6935.2|6935.6|6927.6|2
1725643510000|2024-09-06 17:25:10|6935.1|6927.1|6927.3|6921.3|6935.1|6927.1|6927.3|6919.9|5
1725643520000|2024-09-06 17:25:20|6931.9|6919.9|6937.5|6925.5|6937.5|6925.5|6930.7|6918.7|3
1725643530000|2024-09-06 17:25:30|6939.8|6927.8|6937.3|6925.3|6941|6929|6937.3|6925.3|0
1725643540000|2024-09-06 17:25:40|6936.1|6924.1|6932.9|6920.9|6936.1|6924.1|6932.9|6920.9|0
1725643550000|2024-09-06 17:25:50|6933.6|6921.6|6928.1|6916.1|6933.6|6926.6|6927.5|6915.7|3
1725643560000|2024-09-06 17:26:00|6929.6|6917.6|6925.1|6919.1|6931.1|6923.9|6925.1|6915.2|2
1725643570000|2024-09-06 17:26:10|6922.8|6916.8|6921.8|6915.8|6924.7|6916.8|6921.8|6915.8|4
1725643580000|2024-09-06 17:26:20|6921.7|6915.7|6922|6916|6927.2|6916.1|6921.7|6915.2|8
1725643590000|2024-09-06 17:26:30|6922.2|6916.2|6924.3|6916.3|6924.3|6916.6|6922.2|6916.2|1
1725643600000|2024-09-06 17:26:40|6925|6917|6922.1|6916.1|6925|6917|6922.1|6916.1|1
1725643610000|2024-09-06 17:26:50|6922|6916|6922.1|6916.1|6922.3|6916.1|6919.7|6913.7|5
1725643620000|2024-09-06 17:27:00|6922.2|6916.2|6900.3|6892.3|6922.2|6916.2|6900.3|6892.3|11
1725643630000|2024-09-06 17:27:10|6900.4|6892.4|6908.2|6900.2|6908.6|6900.2|6900.4|6892.4|1
1725643640000|2024-09-06 17:27:20|6906.5|6894.5|6903.8|6895.8|6906.5|6895.8|6903.8|6894.5|2
1725643650000|2024-09-06 17:27:30|6903.4|6895.4|6909.5|6897.5|6909.5|6897.5|6901.3|6893.1|2
1725643660000|2024-09-06 17:27:40|6910.1|6902.1|6909.5|6897.5|6910.1|6902.1|6909.5|6897.5|1
1725643680000|2024-09-06 17:28:00|6909.7|6897.7|6899.9|6891.9|6909.7|6897.9|6899.3|6890.3|4
1725643690000|2024-09-06 17:28:10|6902.7|6890.7|6906.1|6898.1|6913|6901|6902.3|6890.3|6
1725643700000|2024-09-06 17:28:20|6905.6|6897.6|6899.7|6887.7|6905.6|6898|6899.6|6887.6|4
1725643710000|2024-09-06 17:28:30|6898|6886|6899.1|6887.1|6899.1|6890.2|6893.9|6883.5|7
1725643720000|2024-09-06 17:28:40|6899.7|6887.7|6899.7|6887.7|6901.3|6889.3|6899.7|6887.7|1
1725643730000|2024-09-06 17:28:50|6899.3|6887.3|6894|6886|6899.4|6887.4|6894|6886|1
1725643740000|2024-09-06 17:29:00|6894.7|6886.7|6894.1|6888.1|6894.7|6888.1|6894.1|6886.7|0
1725643750000|2024-09-06 17:29:10|6894.2|6888.2|6893.8|6885.8|6894.6|6888.2|6892.7|6885.8|2
1725643760000|2024-09-06 17:29:20|6892.3|6886.3|6892.9|6886.9|6892.9|6886.9|6892.3|6886.3|1
1725643770000|2024-09-06 17:29:30|6893|6887|6896.4|6884.4|6896.4|6887|6893|6884.4|1
1725643780000|2024-09-06 17:29:40|6897.9|6885.9|6898.5|6886.5|6899.3|6887.3|6897.9|6885.9|0
1725643790000|2024-09-06 17:29:50|6898.9|6886.9|6898.5|6886.5|6900.4|6888.4|6897.7|6885.7|14
1725871500000|2024-09-09 08:45:00|6871.2|6865.2|6858.1|6846.1|6871.2|6865.2|6858.1|6846.1|12
1725871510000|2024-09-09 08:45:10|6862.5|6850.5|6856.3|6844.3|6866|6854|6855.1|6843.9|7
1725871520000|2024-09-09 08:45:20|6856.4|6844.4|6858.9|6846.9|6858.9|6846.9|6856.3|6844.3|6
1725871530000|2024-09-09 08:45:30|6858.8|6846.8|6853.9|6841.9|6858.8|6846.8|6851.8|6839.8|6
1725871540000|2024-09-09 08:45:40|6852.7|6840.7|6854|6842|6854.5|6842.5|6852.7|6840.7|0
1725871550000|2024-09-09 08:45:50|6853.5|6841.5|6853.5|6841.5|6853.5|6841.5|6853.5|6841.5|0
1725871560000|2024-09-09 08:46:00|6852.7|6840.7|6855.3|6843.3|6855.3|6843.3|6849.4|6837.4|2
1725871570000|2024-09-09 08:46:10|6855.6|6843.6|6905|6893|6905|6893|6855.6|6843.6|22
1725871580000|2024-09-09 08:46:20|6905.4|6893.4|6907.1|6895.1|6907.1|6895.1|6905|6893|17
1725871590000|2024-09-09 08:46:30|6907|6895|6913|6901|6913.4|6901.4|6907|6895|2
1725871600000|2024-09-09 08:46:40|6911.1|6899.1|6917.1|6905.1|6917.1|6905.1|6911.1|6899.1|1
1725871610000|2024-09-09 08:46:50|6918.9|6906.9|6919.4|6907.4|6919.4|6907.4|6918.4|6906.4|0
1725871620000|2024-09-09 08:47:00|6920.9|6908.9|6904.5|6892.5|6921.3|6909.3|6891.3|6879.3|9
1725871630000|2024-09-09 08:47:10|6908|6896|6907.6|6895.6|6909|6897|6905.5|6893.5|3
1725871640000|2024-09-09 08:47:20|6909.4|6897.4|6911.7|6899.7|6913.5|6901.5|6909.4|6897.4|6
1725871650000|2024-09-09 08:47:30|6908.4|6896.4|6907.6|6895.6|6908.4|6896.4|6907.6|6895.6|2
1725871660000|2024-09-09 08:47:40|6907.1|6895.1|6907|6895|6907.1|6895.1|6907|6895|0
1725871670000|2024-09-09 08:47:50|6908.1|6896.1|6908|6896|6909|6897|6908|6896|0
1725871680000|2024-09-09 08:48:00|6916.2|6904.2|6916|6904|6916.2|6904.2|6914.7|6902.7|1
1725871690000|2024-09-09 08:48:10|6896.7|6884.7|6899.6|6887.6|6900.4|6888.4|6896|6884|8
1725871700000|2024-09-09 08:48:20|6897.2|6885.2|6889.5|6877.5|6897.4|6885.4|6889.5|6877.5|1
1725871710000|2024-09-09 08:48:30|6891.8|6879.8|6894.5|6882.5|6894.8|6882.8|6891.8|6879.8|2
1725871720000|2024-09-09 08:48:40|6895.3|6883.3|6896.5|6884.5|6902.2|6890.2|6892.5|6880.5|2
1725871730000|2024-09-09 08:48:50|6896.3|6884.3|6895.1|6883.1|6899.1|6887.1|6893.6|6881.6|1
1725871740000|2024-09-09 08:49:00|6893.6|6881.6|6898|6886|6898|6886|6893.5|6881.5|1
1725871750000|2024-09-09 08:49:10|6899.1|6887.1|6903.1|6891.1|6903.1|6891.1|6899.1|6887.1|1
1725871760000|2024-09-09 08:49:20|6902.5|6890.5|6904.3|6892.3|6904.4|6892.4|6902.5|6890.5|0
1725871770000|2024-09-09 08:49:30|6904.6|6892.6|6900.4|6888.4|6904.6|6892.6|6900.4|6888.4|2
1725871780000|2024-09-09 08:49:40|6901.2|6889.2|6891.5|6879.5|6901.2|6889.2|6891.5|6879.5|0
1725871800000|2024-09-09 08:50:00|6891.2|6879.2|6891.5|6879.5|6892.4|6880.4|6891.2|6879.2|3
1725871810000|2024-09-09 08:50:10|6892|6880|6892|6880|6892|6880|6892|6880|0
1725871820000|2024-09-09 08:50:20|6894.7|6882.7|6893|6881|6895.1|6883.1|6893|6881|1
1725871840000|2024-09-09 08:50:40|6895.2|6883.2|6899.9|6887.9|6900.2|6888.2|6895.2|6883.2|1
1725871850000|2024-09-09 08:50:50|6899.5|6887.5|6906.9|6894.9|6906.9|6894.9|6899.5|6887.5|0
1725871860000|2024-09-09 08:51:00|6908.4|6896.4|6909.5|6897.5|6909.5|6897.5|6908.4|6896.4|0
1725871870000|2024-09-09 08:51:10|6909.1|6897.1|6917.6|6905.6|6917.6|6905.6|6909.1|6897.1|2
1725871880000|2024-09-09 08:51:20|6917.2|6905.2|6930.4|6918.4|6932.7|6920.7|6917.2|6905.2|13
1725871890000|2024-09-09 08:51:30|6930.1|6918.1|6928.9|6916.9|6930.2|6918.2|6928.9|6916.9|1
1725871900000|2024-09-09 08:51:40|6933.1|6921.1|6935.6|6923.6|6935.6|6923.6|6933.1|6921.1|2
1725871910000|2024-09-09 08:51:50|6936.3|6924.3|6935.1|6923.1|6936.3|6924.3|6931.2|6919.2|4
1725871920000|2024-09-09 08:52:00|6934.7|6922.7|6937.1|6925.1|6937.1|6925.1|6934.7|6922.7|0
1725871940000|2024-09-09 08:52:20|6936.2|6924.2|6927.5|6915.5|6936.2|6924.2|6927.5|6915.5|1
1725871950000|2024-09-09 08:52:30|6927.2|6915.2|6931.6|6919.6|6933.4|6921.4|6927.2|6915.2|0
1725871960000|2024-09-09 08:52:40|6931.2|6919.2|6924.8|6912.8|6931.2|6919.2|6923.1|6911.1|5
1725871970000|2024-09-09 08:52:50|6922.2|6910.2|6929.3|6917.3|6929.3|6917.3|6922.2|6910.2|1
1725871980000|2024-09-09 08:53:00|6929.6|6917.6|6930|6918|6930|6918|6928.6|6916.6|0
1725871990000|2024-09-09 08:53:10|6930.2|6918.2|6934.9|6922.9|6934.9|6922.9|6930.2|6918.2|0
1725872000000|2024-09-09 08:53:20|6940.1|6928.1|6940.1|6928.1|6940.1|6928.1|6940.1|6928.1|1
1725872010000|2024-09-09 08:53:30|6952|6940|6944.7|6932.7|6952.4|6940.4|6944.7|6932.7|24
1725872020000|2024-09-09 08:53:40|6945|6933|6946.4|6934.4|6948.3|6936.3|6945|6933|4
1725872030000|2024-09-09 08:53:50|6945.2|6933.2|6944.4|6932.4|6945.2|6933.2|6944.4|6932.4|4
1725872040000|2024-09-09 08:54:00|6944.2|6932.2|6937.4|6925.4|6944.2|6932.2|6932.6|6920.6|7
1725872050000|2024-09-09 08:54:10|6938.1|6926.1|6936.1|6924.1|6938.1|6926.1|6935.7|6923.7|0
1725872060000|2024-09-09 08:54:20|6937.4|6925.4|6937.2|6925.2|6937.4|6925.4|6937.2|6925.2|2
1725872070000|2024-09-09 08:54:30|6936.4|6924.4|6929.7|6917.7|6936.4|6924.4|6927|6915|2
1725872080000|2024-09-09 08:54:40|6928.2|6916.2|6928.4|6916.4|6929.3|6917.3|6927.2|6915.2|0
1725872090000|2024-09-09 08:54:50|6928.1|6916.1|6938.4|6926.4|6938.4|6926.4|6926.8|6914.8|1
1725872110000|2024-09-09 08:55:10|6939.2|6927.2|6945.5|6933.5|6950.5|6938.5|6939.2|6927.2|3
1725872120000|2024-09-09 08:55:20|6946.3|6934.3|6961.7|6949.7|6961.7|6949.7|6946.3|6934.3|2
1725872130000|2024-09-09 08:55:30|6962.1|6950.1|6962.1|6950.1|6962.8|6950.8|6962.1|6950.1|2
1725872140000|2024-09-09 08:55:40|6961.3|6949.3|6961.9|6949.9|6961.9|6949.9|6961.3|6949.3|0
1725872160000|2024-09-09 08:56:00|6983.1|6971.1|6981.5|6969.5|6983.1|6971.1|6981.1|6969.1|1
1725872170000|2024-09-09 08:56:10|6980.8|6968.8|6975.6|6963.6|6994.7|6982.7|6970.6|6958.6|30
1725872180000|2024-09-09 08:56:20|6973.2|6961.2|6977.3|6965.3|6977.8|6965.8|6973.2|6961.2|1
1725872190000|2024-09-09 08:56:30|6976.3|6964.3|6977.3|6965.3|6978|6966|6976.3|6964.3|1
1725872200000|2024-09-09 08:56:40|6975|6963|6968.5|6956.5|6975|6963|6958.2|6946.2|35
1725872210000|2024-09-09 08:56:50|6967|6955|6959.6|6947.6|6969.9|6957.9|6959.6|6947.6|1
1725872220000|2024-09-09 08:57:00|6959.9|6947.9|6958.9|6946.9|6959.9|6947.9|6958.9|6946.9|1
1725872230000|2024-09-09 08:57:10|6958.8|6946.8|6950.8|6938.8|6959.6|6947.6|6950.8|6938.8|2
1725872240000|2024-09-09 08:57:20|6948.3|6936.3|6947.3|6935.3|6948.3|6936.3|6942.7|6930.7|3
1725872250000|2024-09-09 08:57:30|6942.6|6930.6|6945.3|6933.3|6949.1|6937.1|6942.6|6930.6|0
1725872260000|2024-09-09 08:57:40|6945.2|6933.2|6963.2|6951.2|6963.2|6951.2|6945.2|6933.2|4
1725872270000|2024-09-09 08:57:50|6963.6|6951.6|6959.9|6947.9|6963.6|6951.6|6952.8|6940.8|7
1725872280000|2024-09-09 08:58:00|6956|6944|6957.9|6945.9|6957.9|6945.9|6955.5|6943.5|4
1725872290000|2024-09-09 08:58:10|6957.6|6945.6|6953.3|6941.3|6957.6|6945.6|6953|6941|0
1725872300000|2024-09-09 08:58:20|6952.7|6940.7|6952.7|6940.7|6952.7|6940.7|6952.7|6940.7|0
1725872310000|2024-09-09 08:58:30|6951.8|6939.8|6951.8|6939.8|6951.8|6939.8|6951.8|6939.8|3
1725872320000|2024-09-09 08:58:40|6952|6940|6951.5|6939.5|6952|6940|6951.5|6939.5|0
1725872330000|2024-09-09 08:58:50|6932.4|6920.4|6934.2|6922.2|6934.6|6922.6|6930.6|6918.6|4
1725872340000|2024-09-09 08:59:00|6934.6|6922.6|6935.9|6923.9|6935.9|6923.9|6934.6|6922.6|0
1725872350000|2024-09-09 08:59:10|6941.5|6929.5|6941.3|6929.3|6941.5|6929.5|6941.3|6929.3|1
1725872360000|2024-09-09 08:59:20|6942.1|6930.1|6942.1|6930.1|6942.1|6930.1|6942.1|6930.1|0
1725872380000|2024-09-09 08:59:40|6942.8|6930.8|6958.8|6946.8|6959.3|6947.3|6942.8|6930.8|2
1725872400000|2024-09-09 09:00:00|6959.6|6947.6|6951.4|6939.4|6959.6|6947.6|6951.4|6939.4|3
1725872410000|2024-09-09 09:00:10|6952.1|6940.1|6954.6|6942.6|6963.3|6951.3|6952.1|6940.1|3
1725872420000|2024-09-09 09:00:20|6953.4|6941.4|6953.2|6941.2|6953.4|6941.4|6953.1|6941.1|3
1725872430000|2024-09-09 09:00:30|6953.1|6941.1|6952.5|6940.5|6953.1|6941.1|6952.5|6940.5|0
1725872440000|2024-09-09 09:00:40|6952|6940|6951.5|6939.5|6952|6940|6951.5|6939.5|0
1725872450000|2024-09-09 09:00:50|6951.2|6939.2|6950.5|6938.5|6951.2|6939.2|6950.5|6938.5|0
1725872460000|2024-09-09 09:01:00|6950.9|6938.9|6949.8|6937.8|6951.4|6939.4|6948.8|6936.8|6
1725872470000|2024-09-09 09:01:10|6949.3|6937.3|6948.8|6936.8|6949.7|6937.7|6948.8|6936.8|0
1725872480000|2024-09-09 09:01:20|6948.6|6936.6|6948.1|6936.1|6948.6|6936.6|6948.1|6936.1|0
1725872490000|2024-09-09 09:01:30|6948.4|6936.4|6960|6948|6960|6948|6948.4|6936.4|9
1725872500000|2024-09-09 09:01:40|6959.4|6947.4|6941.6|6929.6|6959.4|6947.4|6940.8|6928.8|2
1725872510000|2024-09-09 09:01:50|6941.2|6929.2|6941.3|6929.3|6941.3|6929.3|6940.9|6928.9|0
1725872520000|2024-09-09 09:02:00|6941.4|6929.4|6944|6932|6946.9|6934.9|6941.4|6929.4|3
1725872530000|2024-09-09 09:02:10|6943.8|6931.8|6940.2|6928.2|6943.8|6931.8|6940.2|6928.2|2
1725872540000|2024-09-09 09:02:20|6937.8|6929.8|6934.7|6922.7|6937.8|6929.8|6927.9|6919.2|24
1725872550000|2024-09-09 09:02:30|6939.2|6927.2|6937.1|6925.1|6939.8|6927.8|6935.7|6923.7|2
1725872560000|2024-09-09 09:02:40|6936.3|6924.3|6935.2|6923.2|6936.7|6924.7|6935.2|6923.2|2
1725872570000|2024-09-09 09:02:50|6935.6|6923.6|6934.9|6922.9|6935.6|6923.6|6934.9|6922.9|0
1725872590000|2024-09-09 09:03:10|6931.7|6919.7|6930.7|6918.7|6931.7|6919.7|6930.3|6918.3|6
1725872600000|2024-09-09 09:03:20|6930.2|6918.2|6916.6|6904.6|6930.6|6920|6916.6|6904.6|10
1725872610000|2024-09-09 09:03:30|6919.6|6907.6|6914.7|6902.7|6920.1|6908.1|6914.4|6902.7|4
1725872620000|2024-09-09 09:03:40|6914.8|6902.8|6914.2|6902.2|6917.2|6905.2|6914.2|6902.2|1
1725872630000|2024-09-09 09:03:50|6912.9|6900.9|6915.9|6903.9|6915.9|6903.9|6912.9|6900.9|2
1725872640000|2024-09-09 09:04:00|6918.4|6906.4|6924.3|6912.3|6924.3|6912.3|6918.4|6906.4|4
1725872650000|2024-09-09 09:04:10|6924.4|6912.4|6929.5|6917.5|6932.6|6920.6|6924.4|6912.4|3
1725872660000|2024-09-09 09:04:20|6929.9|6917.9|6928.9|6916.9|6930.6|6918.6|6928.9|6916.9|0
1725872670000|2024-09-09 09:04:30|6928.1|6916.1|6928.5|6916.5|6928.5|6916.5|6928.1|6916.1|0
1725872680000|2024-09-09 09:04:40|6928.9|6916.9|6928.9|6916.9|6928.9|6916.9|6928.9|6916.9|0
1725872700000|2024-09-09 09:05:00|6928.8|6916.8|6938.4|6930.4|6945.8|6935.8|6927.6|6915.6|6
1725872710000|2024-09-09 09:05:10|6938.2|6930.2|6948.2|6940.2|6950.8|6940.4|6938.2|6930.2|3
1725872720000|2024-09-09 09:05:20|6948.1|6940.1|6958.3|6946.3|6958.3|6946.3|6948.1|6940.1|2
1725872730000|2024-09-09 09:05:30|6959.8|6947.8|6947.2|6935.2|6959.8|6947.8|6947|6935|3
1725872740000|2024-09-09 09:05:40|6946|6934|6948.2|6936.2|6950.3|6938.3|6945.2|6933.2|0
1725872750000|2024-09-09 09:05:50|6949.1|6937.1|6949.3|6937.3|6949.3|6937.3|6945.1|6933.1|6
1725872760000|2024-09-09 09:06:00|6950.8|6938.8|6947.3|6935.3|6951|6939|6945|6933|0
1725872770000|2024-09-09 09:06:10|6952.5|6940.5|6956.5|6944.5|6960.2|6948.2|6952.5|6940.5|3
1725872780000|2024-09-09 09:06:20|6955|6943|6955.2|6943.2|6955.2|6943.2|6954.5|6942.5|0
1725872790000|2024-09-09 09:06:30|6954.5|6942.5|6946.6|6934.6|6954.5|6942.5|6946.6|6934.6|6
1725872800000|2024-09-09 09:06:40|6946.2|6934.2|6943.6|6935.6|6946.2|6935.6|6943.6|6934.2|0
1725872810000|2024-09-09 09:06:50|6943.4|6935.4|6933.6|6921.6|6943.4|6935.4|6932.5|6920.5|10
1725872820000|2024-09-09 09:07:00|6932.6|6920.6|6928.6|6920.6|6932.6|6920.6|6928.6|6917.9|0
1725872830000|2024-09-09 09:07:10|6923.4|6911.4|6929.4|6917.4|6929.4|6917.4|6922.3|6910.3|12
1725872840000|2024-09-09 09:07:20|6929|6917|6932.9|6920.9|6934.4|6922.4|6926.4|6914.4|2
1725872850000|2024-09-09 09:07:30|6933|6921|6939.8|6927.8|6939.8|6927.8|6933|6921|1
1725872860000|2024-09-09 09:07:40|6940|6928|6937.9|6925.9|6940|6928|6937.9|6925.9|1
1725872870000|2024-09-09 09:07:50|6935.1|6927.1|6938.5|6926.5|6939.3|6927.3|6935.1|6926.5|2
1725872880000|2024-09-09 09:08:00|6939.2|6927.2|6941|6929|6943.6|6936.2|6939.2|6927.2|2
1725872890000|2024-09-09 09:08:10|6942.3|6930.3|6944.1|6936.1|6951.1|6939.1|6942.3|6930.3|7
1725872910000|2024-09-09 09:08:30|6938.4|6926.4|6935.4|6923.4|6938.4|6926.4|6935.4|6923.4|4
1725872920000|2024-09-09 09:08:40|6935.8|6923.8|6932.1|6920.1|6936.3|6924.3|6932.1|6920.1|2
1725872930000|2024-09-09 09:08:50|6933.7|6921.7|6934.2|6922.2|6934.4|6922.4|6933.7|6921.7|0
1725872940000|2024-09-09 09:09:00|6934.1|6922.1|6933|6921|6934.1|6922.1|6933|6921|1
1725872950000|2024-09-09 09:09:10|6934.1|6922.1|6932.4|6924.4|6940.9|6928.9|6932.4|6921.9|6
1725872960000|2024-09-09 09:09:20|6932.1|6924.1|6926.2|6914.2|6932.1|6924.1|6925.8|6913.8|6
1725872970000|2024-09-09 09:09:30|6924|6912|6931.6|6919.6|6931.6|6919.6|6923.7|6911.7|2
1725872980000|2024-09-09 09:09:40|6932.4|6920.4|6932.3|6920.3|6938.2|6926.2|6931.6|6919.6|3
1725873000000|2024-09-09 09:10:00|6932.5|6920.5|6940.4|6928.4|6940.9|6928.9|6932.5|6920.5|1
1725873010000|2024-09-09 09:10:10|6940.6|6928.6|6938.3|6926.3|6940.6|6928.6|6938.3|6926.3|0
1725873030000|2024-09-09 09:10:30|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|0
1725873040000|2024-09-09 09:10:40|6939.2|6927.2|6939.2|6927.2|6939.2|6927.2|6939.2|6927.2|0
1725873050000|2024-09-09 09:10:50|6937.9|6925.9|6937.9|6925.9|6937.9|6925.9|6937.9|6925.9|0
1725873070000|2024-09-09 09:11:10|6938.8|6926.8|6938.8|6926.8|6938.8|6926.8|6938.8|6926.8|0
1725873080000|2024-09-09 09:11:20|6939.2|6927.2|6941.4|6929.4|6941.4|6929.4|6938.9|6926.9|0
1725873090000|2024-09-09 09:11:30|6941.8|6929.8|6945.4|6933.4|6945.4|6933.4|6941.4|6929.4|0
1725873100000|2024-09-09 09:11:40|6945.3|6933.3|6942.9|6930.9|6949.3|6937.3|6939.2|6930.9|9
1725873110000|2024-09-09 09:11:50|6943.3|6931.3|6941.8|6929.8|6943.4|6931.4|6941.8|6929.8|0
1725873120000|2024-09-09 09:12:00|6944.2|6932.2|6944.2|6932.2|6944.2|6932.2|6944.2|6932.2|2
1725873130000|2024-09-09 09:12:10|6943.7|6931.7|6943.7|6931.7|6943.7|6931.7|6943.7|6931.7|0
1725873160000|2024-09-09 09:12:40|6944.3|6932.3|6944.4|6932.4|6944.4|6932.4|6944.3|6932.3|0
1725873180000|2024-09-09 09:13:00|6944.8|6932.8|6944|6936|6945.7|6936|6944|6932.8|1
1725873200000|2024-09-09 09:13:20|6943|6931|6934.5|6926.5|6943|6931|6934.5|6926.5|2
1725873220000|2024-09-09 09:13:40|6929.5|6917.5|6927.1|6915.1|6929.5|6917.5|6926.2|6914.2|3
1725873230000|2024-09-09 09:13:50|6926.7|6914.7|6926.4|6914.4|6926.7|6914.7|6926.4|6914.4|0
1725873240000|2024-09-09 09:14:00|6925.2|6913.2|6922.9|6910.9|6925.2|6913.2|6921.2|6909.2|7
1725873250000|2024-09-09 09:14:10|6932.7|6920.7|6935.5|6923.5|6935.5|6923.5|6932.7|6920.7|3
1725873260000|2024-09-09 09:14:20|6936.7|6924.7|6938.9|6926.9|6940|6928|6936.7|6924.7|0
1725873270000|2024-09-09 09:14:30|6940.1|6928.1|6942.7|6930.7|6942.7|6930.7|6940.1|6928.1|0
1725873280000|2024-09-09 09:14:40|6943.4|6931.4|6940.6|6932.6|6953.7|6941.7|6940.3|6931.4|18
1725873290000|2024-09-09 09:14:50|6941.9|6933.9|6950.5|6938.5|6952|6940|6941.9|6933.9|4
1725873300000|2024-09-09 09:15:00|6953.8|6941.8|6951.1|6939.1|6954.6|6942.6|6951.1|6939.1|0
1725873310000|2024-09-09 09:15:10|6951.2|6939.2|6951.2|6939.2|6951.2|6939.2|6951.2|6939.2|0
1725873330000|2024-09-09 09:15:30|6952.4|6940.4|6957.5|6945.5|6957.5|6945.5|6952.4|6940.4|0
1725873340000|2024-09-09 09:15:40|6957|6945|6955.6|6943.6|6957|6945|6955.6|6943.6|0
1725873350000|2024-09-09 09:15:50|6960.5|6948.5|6960.1|6948.1|6961.2|6949.2|6960.1|6948.1|1
1725873360000|2024-09-09 09:16:00|6960.5|6948.5|6961.1|6949.1|6961.1|6949.1|6960.5|6948.5|0
1725873400000|2024-09-09 09:16:40|6935.3|6923.3|6930.9|6918.9|6935.3|6923.3|6930.5|6918.5|2
1725873410000|2024-09-09 09:16:50|6932.4|6920.4|6930.8|6918.8|6932.4|6920.4|6930.8|6918.8|1
1725873430000|2024-09-09 09:17:10|6937.4|6925.4|6937.4|6925.4|6937.4|6925.4|6937.4|6925.4|1
1725873440000|2024-09-09 09:17:20|6935|6923|6936.5|6924.5|6936.5|6924.5|6935|6923|0
1725873460000|2024-09-09 09:17:40|6937.4|6925.4|6934.4|6922.4|6937.4|6925.4|6934.4|6922.4|0
1725873470000|2024-09-09 09:17:50|6934|6922|6934|6922|6934|6922|6934|6922|0
1725873480000|2024-09-09 09:18:00|6935.7|6923.7|6939.4|6927.4|6939.4|6927.4|6935.7|6923.7|0
1725873490000|2024-09-09 09:18:10|6935.5|6923.5|6934.5|6922.5|6935.5|6923.5|6934.5|6922.5|0
1725873500000|2024-09-09 09:18:20|6935.7|6923.7|6935.7|6923.7|6935.7|6923.7|6935.7|6923.7|0
1725873510000|2024-09-09 09:18:30|6936.7|6924.7|6936.7|6924.7|6936.7|6924.7|6936.7|6924.7|0
1725873530000|2024-09-09 09:18:50|6936|6924|6936|6924|6936|6924|6936|6924|0
1725873570000|2024-09-09 09:19:30|6935|6923|6935|6923|6935|6923|6935|6923|0
1725873580000|2024-09-09 09:19:40|6927.7|6915.7|6929.7|6917.7|6930.7|6918.7|6927.7|6915.7|0
1725873590000|2024-09-09 09:19:50|6928.7|6916.7|6928.7|6916.7|6928.7|6916.7|6928.7|6916.7|0
1725873600000|2024-09-09 09:20:00|6926.6|6914.6|6928.2|6916.2|6928.6|6916.6|6926.6|6914.6|0
1725873610000|2024-09-09 09:20:10|6938.2|6926.2|6938.2|6926.2|6938.2|6926.2|6938.2|6926.2|1
1725873620000|2024-09-09 09:20:20|6939|6927|6939.6|6927.6|6939.6|6927.6|6939|6927|0
1725873640000|2024-09-09 09:20:40|6937.7|6925.7|6937.2|6925.2|6938.6|6926.6|6937.2|6925.2|0
1725873650000|2024-09-09 09:20:50|6930.2|6922.2|6935.5|6923.5|6935.5|6923.5|6930.2|6920|1
1725873660000|2024-09-09 09:21:00|6932|6920|6948.3|6936.3|6948.3|6936.3|6932|6920|2
1725873670000|2024-09-09 09:21:10|6948.7|6936.7|6947.4|6935.4|6948.7|6936.7|6947.4|6935.4|0
1725873680000|2024-09-09 09:21:20|6950.3|6938.3|6950.9|6938.9|6951.3|6939.3|6949.9|6937.9|0
1725873690000|2024-09-09 09:21:30|6950.6|6938.6|6950.6|6938.6|6950.6|6938.6|6950.6|6938.6|0
1725873700000|2024-09-09 09:21:40|6950.4|6938.4|6951.2|6939.2|6951.2|6939.2|6949.8|6937.8|1
1725873710000|2024-09-09 09:21:50|6954.8|6942.8|6954.8|6942.8|6954.8|6942.8|6954.8|6942.8|0
1725873720000|2024-09-09 09:22:00|6955.1|6943.1|6955.2|6943.2|6955.2|6943.2|6953.9|6941.9|1
1725873730000|2024-09-09 09:22:10|6955.3|6943.3|6962.3|6950.3|6962.3|6950.3|6955.3|6943.3|3
1725873750000|2024-09-09 09:22:30|6962.5|6950.5|6962.5|6950.5|6962.5|6950.5|6962.5|6950.5|0
1725873760000|2024-09-09 09:22:40|6962.4|6950.4|6961.9|6949.9|6962.4|6950.4|6961.9|6949.9|0
1725873770000|2024-09-09 09:22:50|6957.4|6945.4|6957.4|6945.4|6957.4|6945.4|6957.4|6945.4|0
1725873780000|2024-09-09 09:23:00|6958.1|6946.1|6959.3|6947.3|6959.3|6947.3|6958.1|6946.1|0
1725873800000|2024-09-09 09:23:20|6958.5|6946.5|6958.5|6946.5|6958.5|6946.5|6958.5|6946.5|0
1725873830000|2024-09-09 09:23:50|6960.4|6948.4|6964.3|6952.3|6964.3|6952.3|6960.4|6948.4|16
1725873850000|2024-09-09 09:24:10|6964.1|6952.1|6964.1|6952.1|6964.1|6952.1|6964.1|6952.1|0
1725873860000|2024-09-09 09:24:20|6965.1|6953.1|6978.6|6966.6|6978.8|6966.8|6965.1|6953.1|14
1725873870000|2024-09-09 09:24:30|6978.7|6966.7|6974.6|6962.6|6978.7|6966.7|6967.2|6955.2|6
1725873880000|2024-09-09 09:24:40|6973.1|6961.1|6975|6963|6975|6963|6972.5|6960.5|2
1725873900000|2024-09-09 09:25:00|6980.2|6968.2|6973.3|6961.3|6980.2|6968.2|6973|6961|1
1725873920000|2024-09-09 09:25:20|6972.2|6960.2|6968.6|6956.6|6972.2|6960.2|6968.6|6956.6|1
1725873950000|2024-09-09 09:25:50|6953.1|6941.1|6953.1|6941.1|6953.1|6941.1|6953.1|6941.1|1
1725873960000|2024-09-09 09:26:00|6951.8|6939.8|6951.8|6939.8|6951.8|6939.8|6951.8|6939.8|0
1725873990000|2024-09-09 09:26:30|6952.9|6940.9|6946.5|6934.5|6953.1|6941.1|6946.1|6934.1|0
1725874000000|2024-09-09 09:26:40|6946.9|6934.9|6947.3|6935.3|6947.3|6935.3|6946.5|6934.5|0
1725874020000|2024-09-09 09:27:00|6947.5|6935.5|6947.8|6935.8|6947.8|6935.8|6947.1|6935.1|1
1725874030000|2024-09-09 09:27:10|6947.2|6935.2|6945.7|6933.7|6947.6|6935.6|6945.7|6933.7|0
1725874040000|2024-09-09 09:27:20|6950.2|6938.2|6950.2|6938.2|6950.2|6938.2|6950.2|6938.2|0
1725874050000|2024-09-09 09:27:30|6951|6939|6951|6939|6951|6939|6951|6939|0
1725874060000|2024-09-09 09:27:40|6950.9|6938.9|6948.7|6936.7|6951.7|6939.7|6948.7|6936.7|1
1725874080000|2024-09-09 09:28:00|6948.6|6936.6|6947.6|6935.6|6948.6|6936.6|6947.6|6935.6|0
1725874090000|2024-09-09 09:28:10|6941.9|6929.9|6942.6|6930.6|6942.6|6930.6|6941.9|6929.9|2
1725874100000|2024-09-09 09:28:20|6944.8|6932.8|6964.8|6952.8|6964.8|6952.8|6944.8|6932.8|7
1725874110000|2024-09-09 09:28:30|6963.3|6951.3|6964.4|6952.4|6964.4|6952.4|6963.3|6951.3|0
1725874120000|2024-09-09 09:28:40|6967.8|6955.8|6962.7|6950.7|6967.8|6955.8|6962.7|6950.7|0
1725874130000|2024-09-09 09:28:50|6963.4|6951.4|6963.5|6951.5|6963.5|6951.5|6963.2|6951.2|0
1725874160000|2024-09-09 09:29:20|6962.5|6950.5|6962.5|6950.5|6962.5|6950.5|6962.5|6950.5|0
1725874180000|2024-09-09 09:29:40|6956.5|6944.5|6959|6947|6959|6947|6956.5|6944.5|0
1725874190000|2024-09-09 09:29:50|6958.5|6946.5|6958.5|6946.5|6958.5|6946.5|6958.5|6946.5|0
1725874200000|2024-09-09 09:30:00|6958.9|6946.9|6966.5|6954.5|6966.5|6954.5|6958.9|6946.9|1
1725874210000|2024-09-09 09:30:10|6967.5|6955.5|6971.9|6959.9|6971.9|6959.9|6967.5|6955.5|1
1725874220000|2024-09-09 09:30:20|6975.4|6963.4|6975.4|6963.4|6975.4|6963.4|6975.4|6963.4|0
1725874240000|2024-09-09 09:30:40|6973.9|6961.9|6970.4|6958.4|6973.9|6961.9|6970.4|6958.4|1
1725874260000|2024-09-09 09:31:00|6966.7|6954.7|6967.9|6955.9|6971|6959|6966.1|6954.1|0
1725874270000|2024-09-09 09:31:10|6968|6956|6968|6956|6968|6956|6968|6956|0
1725874280000|2024-09-09 09:31:20|6964.8|6952.8|6965.4|6953.4|6965.4|6953.4|6963.8|6951.8|0
1725874300000|2024-09-09 09:31:40|6966.9|6954.9|6964.2|6952.2|6966.9|6954.9|6964.1|6952.1|1
1725874310000|2024-09-09 09:31:50|6963.1|6951.1|6961.6|6949.6|6963.4|6951.4|6959.1|6947.1|0
1725874330000|2024-09-09 09:32:10|6961.8|6949.8|6961.8|6949.8|6961.8|6949.8|6961.8|6949.8|0
1725874350000|2024-09-09 09:32:30|6962.1|6950.1|6962.1|6950.1|6962.1|6950.1|6962.1|6950.1|0
1725874360000|2024-09-09 09:32:40|6968.4|6956.4|6970.2|6958.2|6970.2|6958.2|6968.4|6956.4|1
1725874370000|2024-09-09 09:32:50|6970.6|6958.6|6969.8|6957.8|6970.8|6958.8|6969.8|6957.8|0
1725874380000|2024-09-09 09:33:00|6978.4|6966.4|6979.8|6967.8|6979.8|6967.8|6978.4|6966.4|10
1725874390000|2024-09-09 09:33:10|6979.4|6967.4|6974.7|6966.7|6979.4|6967.4|6974.7|6964.5|0
1725874400000|2024-09-09 09:33:20|6969.9|6957.9|6968.3|6956.3|6969.9|6957.9|6965.6|6953.6|10
1725874410000|2024-09-09 09:33:30|6967.9|6955.9|6965.1|6953.1|6968.2|6956.2|6955.7|6947.7|2
1725874420000|2024-09-09 09:33:40|6967.4|6955.4|6969.7|6957.7|6969.7|6957.7|6967.4|6955.4|0
1725874430000|2024-09-09 09:33:50|6969.3|6957.3|6972|6960|6972|6960|6969.2|6957.2|0
1725874440000|2024-09-09 09:34:00|6971.6|6959.6|6972.2|6960.2|6972.2|6960.2|6971.6|6959.6|0
1725874450000|2024-09-09 09:34:10|6971.5|6959.5|6973.6|6961.6|6973.6|6961.6|6969.7|6957.7|1
1725874460000|2024-09-09 09:34:20|6973.7|6961.7|6973.7|6961.7|6973.7|6961.7|6973.7|6961.7|0
1725874470000|2024-09-09 09:34:30|6973.3|6961.3|6974.3|6962.3|6974.3|6962.3|6973.3|6961.3|1
1725874480000|2024-09-09 09:34:40|6973.7|6961.7|6960.3|6948.3|6973.7|6961.7|6960.3|6948.3|1
1725874490000|2024-09-09 09:34:50|6960.4|6948.4|6951.7|6939.7|6960.4|6948.4|6951.4|6939.4|1
1725874500000|2024-09-09 09:35:00|6954.2|6942.2|6951.1|6939.1|6955.7|6943.7|6950.4|6938.4|2
1725874510000|2024-09-09 09:35:10|6951.7|6939.7|6952.7|6940.7|6952.7|6940.7|6951.7|6939.7|0
1725874520000|2024-09-09 09:35:20|6955.7|6943.7|6967.6|6955.6|6967.6|6955.6|6955.7|6943.7|1
1725874530000|2024-09-09 09:35:30|6971|6959|6973.3|6961.3|6973.3|6961.3|6969.8|6957.8|0
1725874540000|2024-09-09 09:35:40|6974.7|6962.7|6973.1|6961.1|6975.1|6963.1|6973.1|6961.1|2
1725874560000|2024-09-09 09:36:00|6972.5|6960.5|6972.5|6960.5|6972.5|6960.5|6972.5|6960.5|0
1725874570000|2024-09-09 09:36:10|6972.9|6960.9|6972.9|6960.9|6972.9|6960.9|6972.9|6960.9|0
1725874590000|2024-09-09 09:36:30|6974.3|6966.3|6977.9|6965.9|6978.3|6966.3|6974.3|6965.9|1
1725874620000|2024-09-09 09:37:00|6978.6|6966.6|6978.8|6966.8|6979.4|6967.4|6978.6|6966.6|3
1725874630000|2024-09-09 09:37:10|6979.3|6967.3|6989.5|6977.5|6989.5|6977.5|6979.3|6967.3|3
1725874640000|2024-09-09 09:37:20|6988.2|6980.2|6989.9|6977.9|6989.9|6980.2|6988.2|6977.9|0
1725874650000|2024-09-09 09:37:30|6984|6972|6981.5|6969.5|6984|6972|6981.2|6969.2|4
1725874660000|2024-09-09 09:37:40|6982.2|6970.2|6985|6973|6985.9|6973.9|6982.2|6970.2|0
1725874670000|2024-09-09 09:37:50|6984.2|6972.2|6983.5|6971.5|6984.2|6972.8|6980.4|6971.5|1
1725874680000|2024-09-09 09:38:00|6982.4|6970.4|6982.4|6970.4|6982.4|6970.4|6982.4|6970.4|2
1725874690000|2024-09-09 09:38:10|6984.7|6972.7|6984.7|6972.7|6984.7|6972.7|6984.7|6972.7|0
1725874700000|2024-09-09 09:38:20|6982.4|6970.4|6985.5|6973.5|6985.5|6973.5|6982.4|6970.4|1
1725874720000|2024-09-09 09:38:40|6985.6|6973.6|6985.6|6973.6|6985.6|6973.6|6985.6|6973.6|0
1725874730000|2024-09-09 09:38:50|6986.7|6974.7|6988|6976|6989.6|6977.6|6984.8|6972.9|4
1725874740000|2024-09-09 09:39:00|6989.1|6977.1|6973.6|6961.6|6989.5|6977.5|6971.5|6959.5|2
1725874750000|2024-09-09 09:39:10|6973.9|6961.9|6973.9|6961.9|6973.9|6961.9|6973.9|6961.9|0
1725874760000|2024-09-09 09:39:20|6973.5|6961.5|6975|6963|6975.5|6963.5|6973.5|6961.5|0
1725874770000|2024-09-09 09:39:30|6977.3|6965.3|6962.6|6950.6|6978|6966|6962.6|6950.6|2
1725874780000|2024-09-09 09:39:40|6960.6|6948.6|6961.1|6949.1|6961.1|6949.1|6960.6|6948.6|0
1725874790000|2024-09-09 09:39:50|6962.9|6950.9|6963.4|6951.4|6963.4|6951.4|6962.9|6950.9|0
1725874800000|2024-09-09 09:40:00|6962|6950|6962.6|6950.6|6962.6|6950.6|6961.4|6949.4|0
1725874810000|2024-09-09 09:40:10|6966.7|6954.7|6961.6|6949.6|6966.7|6954.7|6961.6|6949.6|2
1725874840000|2024-09-09 09:40:40|6960.8|6948.8|6964.4|6952.4|6964.4|6952.4|6960.2|6948.2|0
1725874850000|2024-09-09 09:40:50|6966.8|6954.8|6969.4|6957.4|6969.4|6957.4|6966.8|6954.8|0
1725874860000|2024-09-09 09:41:00|6969.7|6957.7|6970|6958|6970|6958|6969.7|6957.7|0
1725874870000|2024-09-09 09:41:10|6970.2|6958.2|6970|6958|6970.2|6958.2|6968.2|6956.2|1
1725874880000|2024-09-09 09:41:20|6970.8|6958.8|6970.9|6958.9|6970.9|6958.9|6970.8|6958.8|0
1725874900000|2024-09-09 09:41:40|6969.8|6957.8|6962.1|6950.1|6969.8|6957.8|6959.5|6947.5|7
1725874920000|2024-09-09 09:42:00|6962.3|6950.3|6957.7|6945.7|6963.2|6951.2|6957.7|6945.7|0
1725874930000|2024-09-09 09:42:10|6956.9|6944.9|6957.1|6945.1|6957.1|6945.1|6956.9|6944.9|0
1725874940000|2024-09-09 09:42:20|6954.7|6942.7|6955.4|6943.4|6955.4|6943.4|6954.7|6942.7|0
1725874950000|2024-09-09 09:42:30|6955.7|6943.7|6955.7|6943.7|6955.7|6943.7|6955.7|6943.7|0
1725874960000|2024-09-09 09:42:40|6956|6944|6963.1|6951.1|6963.1|6951.1|6952.3|6940.3|2
1725874980000|2024-09-09 09:43:00|6972.7|6960.7|6969.1|6957.1|6972.7|6960.7|6968.8|6956.8|0
1725874990000|2024-09-09 09:43:10|6969.3|6957.3|6969.3|6957.3|6969.3|6957.3|6969.3|6957.3|0
1725875000000|2024-09-09 09:43:20|6973|6961|6972.5|6960.5|6973|6961|6971.5|6959.5|0
1725875010000|2024-09-09 09:43:30|6973.6|6961.6|6974|6962|6975|6963|6973.6|6961.6|0
1725875020000|2024-09-09 09:43:40|6974.4|6962.4|6975.8|6963.8|6976.4|6964.4|6974.4|6962.4|0
1725875030000|2024-09-09 09:43:50|6975.7|6963.7|6975.3|6963.3|6975.7|6963.7|6974.1|6962.1|1
1725875040000|2024-09-09 09:44:00|6976.3|6964.3|6976.3|6964.3|6976.3|6964.3|6976.3|6964.3|0
1725875050000|2024-09-09 09:44:10|6976.6|6964.6|6976.7|6964.7|6976.7|6964.7|6976.6|6964.6|0
1725875060000|2024-09-09 09:44:20|6976.8|6964.8|6979.1|6971.1|6980.6|6971.1|6976.1|6964.1|3
1725875070000|2024-09-09 09:44:30|6979.2|6971.2|6985.3|6973.3|6985.3|6973.3|6979|6971|1
1725875080000|2024-09-09 09:44:40|6984.7|6972.7|6984.8|6972.8|6984.8|6972.8|6984.7|6972.7|0
1725875110000|2024-09-09 09:45:10|6982.2|6970.2|6982.2|6970.2|6982.2|6970.2|6982.2|6970.2|0
1725875150000|2024-09-09 09:45:50|6987.4|6981.4|6992.5|6980.5|6992.5|6981.5|6987.4|6980.5|4
1725875160000|2024-09-09 09:46:00|6993.5|6981.5|7010.1|6998.1|7010.1|6998.1|6993.1|6981.1|5
1725875170000|2024-09-09 09:46:10|7009.8|6997.8|7009.8|6997.8|7010|6998|7009.2|6997.2|2
1725875180000|2024-09-09 09:46:20|7010|6998|7011.4|6999.4|7011.4|6999.4|7010|6998|0
1725875190000|2024-09-09 09:46:30|7011|6999|7011|6999|7011|6999|7011|6999|1
1725875200000|2024-09-09 09:46:40|7005.2|6993.2|7005.6|6993.6|7005.7|6993.7|7004.9|6992.9|3
1725875210000|2024-09-09 09:46:50|7006|6994|7004.9|6992.9|7006|6994|7004.9|6992.9|1
1725875220000|2024-09-09 09:47:00|7004.7|6992.7|7010.2|6998.2|7010.2|6998.2|7004.7|6992.7|8
1725875270000|2024-09-09 09:47:50|7009.8|6997.8|7017.4|7005.4|7017.4|7005.4|7009.6|6997.6|2
1725875280000|2024-09-09 09:48:00|7018.1|7006.1|6988.8|6976.8|7018.1|7006.1|6986.3|6974.3|6
1725875290000|2024-09-09 09:48:10|6989.3|6977.3|6985|6973|6989.3|6977.3|6983|6971|2
1725875300000|2024-09-09 09:48:20|6986.6|6974.6|6987.6|6975.6|6987.6|6975.6|6985.5|6973.5|1
1725875310000|2024-09-09 09:48:30|6989.5|6977.5|6990|6978|6990|6978|6989.5|6977.5|0
1725875320000|2024-09-09 09:48:40|6988.9|6976.9|6984.7|6972.7|6988.9|6976.9|6984.4|6972.4|1
1725875340000|2024-09-09 09:49:00|6984.9|6972.9|6985.1|6973.1|6986|6974|6983.9|6971.9|0
1725875350000|2024-09-09 09:49:10|6985.5|6973.5|6987.5|6975.5|6987.5|6975.5|6985.5|6973.5|0
1725875390000|2024-09-09 09:49:50|6997.8|6985.8|6989.6|6977.6|7001.8|6989.8|6989.1|6977.1|2
1725875400000|2024-09-09 09:50:00|6988.5|6976.5|6986.4|6974.4|6988.5|6976.5|6986.4|6974.4|0
1725875410000|2024-09-09 09:50:10|6985.9|6973.9|6989.7|6977.7|6989.7|6977.7|6985.9|6973.9|1
1725875420000|2024-09-09 09:50:20|6982.9|6970.9|6984.5|6972.5|6984.9|6972.9|6981.1|6969.1|2
1725875440000|2024-09-09 09:50:40|6984.7|6972.7|6984.7|6972.7|6984.7|6972.7|6984.7|6972.7|0
1725875450000|2024-09-09 09:50:50|6986.5|6974.5|6988.6|6976.6|6988.6|6976.6|6986.1|6974.1|0
1725875460000|2024-09-09 09:51:00|6987.5|6975.5|6996.1|6984.1|6996.1|6984.1|6987.1|6975.1|1
1725875470000|2024-09-09 09:51:10|6994.1|6982.1|6995.4|6983.4|6995.4|6983.4|6994.1|6982.1|0
1725875480000|2024-09-09 09:51:20|6991|6979|6991.8|6979.8|6991.8|6979.8|6991|6979|0
1725875500000|2024-09-09 09:51:40|6992.2|6980.2|6992.3|6980.3|6992.3|6980.3|6992.2|6980.2|0
1725875510000|2024-09-09 09:51:50|6992|6980|6992|6980|6992|6980|6992|6980|0
1725875520000|2024-09-09 09:52:00|6991.7|6979.7|6990.5|6978.5|6992|6980|6990.5|6978.5|6
1725875550000|2024-09-09 09:52:30|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|0
1725875560000|2024-09-09 09:52:40|6990.7|6978.7|6991.2|6979.2|6991.2|6979.2|6990.7|6978.7|0
1725875570000|2024-09-09 09:52:50|6990.8|6978.8|6990.8|6978.8|6990.8|6978.8|6990.8|6978.8|0
1725875580000|2024-09-09 09:53:00|6990.7|6978.7|6990.2|6978.2|6990.7|6978.7|6990.2|6978.2|0
1725875590000|2024-09-09 09:53:10|6994.2|6982.2|7000.7|6988.7|7001.1|6989.1|6994.2|6982.2|7
1725875600000|2024-09-09 09:53:20|6998.3|6986.3|7007.3|6995.3|7010.2|6998.2|6997.4|6985.4|9
1725875610000|2024-09-09 09:53:30|7007.4|6995.4|7016.4|7004.4|7016.4|7004.4|7005.6|6993.6|25
1725875620000|2024-09-09 09:53:40|7016.5|7004.5|7015|7007|7016.5|7007|7015|7004.2|2
1725875630000|2024-09-09 09:53:50|7015.1|7007.1|7015|7003|7015.1|7007.1|7001.1|6989.1|12
1725875640000|2024-09-09 09:54:00|7015.8|7003.8|7023.3|7011.3|7023.3|7011.3|7014.9|7002.9|2
1725875650000|2024-09-09 09:54:10|7023.7|7011.7|7023.2|7011.2|7024.1|7012.1|7023.2|7011.2|0
1725875660000|2024-09-09 09:54:20|7022.5|7010.5|7015.6|7003.6|7024|7016.2|7015.6|7003.6|2
1725875670000|2024-09-09 09:54:30|7015.3|7003.3|7010.5|7002.5|7015.3|7003.3|7010.3|7001.8|2
1725875680000|2024-09-09 09:54:40|7008.5|6996.5|7010|6998|7012.6|7000.6|7007.7|6995.7|1
1725875690000|2024-09-09 09:54:50|7009.6|6997.6|7011|6999|7011|6999|7009.6|6997.6|0
1725875710000|2024-09-09 09:55:10|7013.5|7001.5|7015.2|7003.2|7015.2|7003.2|7013.5|7001.5|1
1725875720000|2024-09-09 09:55:20|7015.1|7003.1|7016.8|7004.8|7016.8|7004.8|7015.1|7003.1|1
1725875740000|2024-09-09 09:55:40|7008.8|6996.8|7006.3|6994.3|7010.4|6998.4|7004.8|6992.8|4
1725875750000|2024-09-09 09:55:50|7000|6988|6996.3|6984.3|7000|6988|6996.3|6984.3|7
1725875760000|2024-09-09 09:56:00|6996|6984|7001.8|6989.8|7001.9|6989.9|6996|6984|2
1725875770000|2024-09-09 09:56:10|7000.7|6988.7|6999.7|6987.7|7000.7|6988.7|6999.7|6987.7|0
1725875790000|2024-09-09 09:56:30|7001.9|6989.9|7003.9|6991.9|7003.9|6991.9|7001.9|6989.9|0
1725875800000|2024-09-09 09:56:40|7005.1|6993.1|7005|6993|7005.1|6993.1|7005|6993|0
1725875810000|2024-09-09 09:56:50|7005.2|6993.2|7006.4|6994.4|7006.4|6994.4|7005.2|6993.2|0
1725875840000|2024-09-09 09:57:20|7001.3|6989.3|7003.6|6991.6|7003.6|6991.6|7001.3|6989.3|1
1725875860000|2024-09-09 09:57:40|6998.6|6986.6|6998.6|6986.6|6998.6|6986.6|6998.6|6986.6|1
1725875870000|2024-09-09 09:57:50|6997.8|6985.8|6998.5|6986.5|6998.5|6986.5|6997.8|6985.8|0
1725875880000|2024-09-09 09:58:00|6998.8|6986.8|6989.8|6977.8|7002.6|6990.6|6989.8|6977.8|2
1725875890000|2024-09-09 09:58:10|6989.6|6977.6|6988.6|6976.6|6989.6|6977.6|6988.6|6976.6|1
1725875900000|2024-09-09 09:58:20|6985.8|6977.8|6988.9|6976.9|6988.9|6977.8|6985.8|6976.6|2
1725875910000|2024-09-09 09:58:30|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|1
1725875920000|2024-09-09 09:58:40|6991.9|6979.9|6990.7|6978.7|6994.1|6982.1|6990.7|6978.7|0
1725875930000|2024-09-09 09:58:50|6987.3|6975.3|6987.4|6975.4|6987.4|6975.4|6987.3|6975.3|1
1725875940000|2024-09-09 09:59:00|6990.9|6978.9|6988.9|6976.9|6990.9|6978.9|6987.6|6975.6|1
1725875960000|2024-09-09 09:59:20|6990.6|6978.6|6990.6|6978.6|6990.6|6978.6|6990.6|6978.6|0
1725875970000|2024-09-09 09:59:30|6993.1|6981.1|6993.3|6981.3|6993.8|6981.8|6993.1|6981.1|0
1725875980000|2024-09-09 09:59:40|6993.4|6981.4|6996.3|6984.3|6996.3|6984.3|6991.8|6979.8|1
1725875990000|2024-09-09 09:59:50|6996.8|6984.8|6993.2|6981.2|6996.8|6984.8|6991.3|6979.3|0
1725876000000|2024-09-09 10:00:00|6992.7|6980.7|6990.3|6978.3|6992.7|6980.7|6990.3|6978.3|0
1725876010000|2024-09-09 10:00:10|6989.9|6977.9|6989.7|6977.7|6989.9|6977.9|6989.7|6977.7|0
1725876020000|2024-09-09 10:00:20|6988.5|6976.5|6987.3|6975.3|6988.5|6976.5|6987.3|6975.3|2
1725876050000|2024-09-09 10:00:50|6986.5|6974.5|6986|6974|6986.5|6974.5|6986|6974|0
1725876080000|2024-09-09 10:01:20|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|1
1725876130000|2024-09-09 10:02:10|6990.1|6978.1|6989.2|6977.2|7006|6994|6989.2|6977.2|4
1725876150000|2024-09-09 10:02:30|6989|6977|6989|6977|6989|6977|6989|6977|0
1725876160000|2024-09-09 10:02:40|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|0
1725876170000|2024-09-09 10:02:50|6988.6|6976.6|6988.3|6976.3|6988.6|6976.6|6988.3|6976.3|0
1725876180000|2024-09-09 10:03:00|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|0
1725876220000|2024-09-09 10:03:40|6987.5|6975.5|6989.5|6977.5|6989.5|6977.5|6986.8|6974.8|14
1725876230000|2024-09-09 10:03:50|6993|6981|6993.3|6981.3|6993.3|6981.3|6993|6981|0
1725876240000|2024-09-09 10:04:00|6995.3|6983.3|6995.6|6983.6|6995.6|6983.6|6995.3|6983.3|0
1725876250000|2024-09-09 10:04:10|6996.7|6984.7|6995.9|6983.9|6998.2|6986.2|6995.9|6983.9|2
1725876270000|2024-09-09 10:04:30|6997.7|6985.7|6998.1|6986.1|6998.1|6986.1|6997.7|6985.7|1
1725876300000|2024-09-09 10:05:00|6997.5|6985.5|6997.9|6985.9|6997.9|6985.9|6997.5|6985.5|0
1725876310000|2024-09-09 10:05:10|7002|6990|7001.8|6989.8|7003.7|6991.7|7001.8|6989.8|0
1725876320000|2024-09-09 10:05:20|7009.6|6997.6|7002.4|6990.4|7009.6|6997.6|7002.4|6990.4|3
1725876330000|2024-09-09 10:05:30|7002.1|6990.1|7001.4|6989.4|7002.1|6990.1|7001.4|6989.4|0
1725876350000|2024-09-09 10:05:50|7000.7|6988.7|7000.4|6988.4|7000.7|6988.7|7000.4|6988.4|0
1725876360000|2024-09-09 10:06:00|6992.4|6984.4|6991.2|6979.2|6992.4|6984.4|6990.2|6978.2|3
1725876370000|2024-09-09 10:06:10|6995.9|6983.9|6996.6|6984.6|6996.6|6984.6|6995.9|6983.9|1
1725876400000|2024-09-09 10:06:40|6994.9|6982.9|6993.8|6981.8|6994.9|6982.9|6993.8|6981.8|0
1725876410000|2024-09-09 10:06:50|||||||||1
1725876420000|2024-09-09 10:07:00|6996.9|6984.9|6996.9|6984.9|6996.9|6984.9|6996.9|6984.9|0
1725876430000|2024-09-09 10:07:10|6995.6|6983.6|6989.8|6977.8|6995.6|6983.6|6989.4|6977.4|0
1725876440000|2024-09-09 10:07:20|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|0
1725876450000|2024-09-09 10:07:30|6990.6|6978.6|6988.1|6976.1|6990.6|6978.6|6988.1|6976.1|0
1725876470000|2024-09-09 10:07:50|6987.7|6975.7|6985.7|6973.7|6987.7|6975.7|6985.7|6973.7|3
1725876480000|2024-09-09 10:08:00|6985.4|6973.4|6985.4|6973.4|6985.4|6973.4|6985.4|6973.4|0
1725876490000|2024-09-09 10:08:10|6984.9|6972.9|6983.9|6971.9|6984.9|6972.9|6983.9|6971.9|8
1725876500000|2024-09-09 10:08:20|6981.5|6973.5|6970.3|6958.3|6981.6|6973.6|6968.2|6956.2|23
1725876510000|2024-09-09 10:08:30|6970.4|6958.4|6976.9|6964.9|6976.9|6964.9|6961.3|6949.3|3
1725876520000|2024-09-09 10:08:40|6977.1|6965.1|6978.4|6966.4|6978.4|6966.4|6977.1|6965.1|0
1725876560000|2024-09-09 10:09:20|6977.7|6965.7|6978.6|6966.6|6978.6|6966.6|6975.2|6963.2|0
1725876570000|2024-09-09 10:09:30|6979.1|6967.1|6990.4|6978.4|6990.8|6978.8|6979.1|6967.1|3
1725876600000|2024-09-09 10:10:00|6991.5|6979.5|6992.8|6980.8|6992.8|6980.8|6991.5|6979.5|0
1725876620000|2024-09-09 10:10:20|6978.5|6966.5|6986.9|6974.9|6986.9|6974.9|6978.5|6966.5|3
1725876630000|2024-09-09 10:10:30|6991.5|6979.5|6991.3|6979.3|6991.7|6979.7|6990.6|6978.6|4
1725876640000|2024-09-09 10:10:40|6990|6978|6990|6978|6990|6978|6990|6978|0
1725876650000|2024-09-09 10:10:50|6991.1|6979.1|6991.8|6979.8|6991.8|6979.8|6991.1|6979.1|0
1725876680000|2024-09-09 10:11:20|6992.5|6980.5|6993|6981|6993|6981|6992.5|6980.5|0
1725876700000|2024-09-09 10:11:40|6992.5|6980.5|7006|6994|7011.2|6999.2|6992.5|6980.5|6
1725876710000|2024-09-09 10:11:50|7007.7|6995.7|7010.5|6998.5|7010.5|6998.5|7007.7|6995.7|0
1725876720000|2024-09-09 10:12:00|7010.3|6998.3|7008.3|6996.3|7010.3|6998.3|7008.3|6996.3|2
1725876730000|2024-09-09 10:12:10|7008.6|6996.6|7008.6|6996.6|7008.6|6996.6|7008.6|6996.6|0
1725876740000|2024-09-09 10:12:20|7013.7|7001.7|7024.1|7012.1|7029.3|7017.3|7013.7|7001.7|4
1725876750000|2024-09-09 10:12:30|7024.8|7012.8|7038.3|7030.3|7038.4|7030.3|7023.6|7011.6|18
1725876760000|2024-09-09 10:12:40|7037.8|7029.8|7032.8|7020.8|7038.1|7030.1|7032.5|7020.5|6
1725876770000|2024-09-09 10:12:50|7017.6|7005.6|7024.3|7012.3|7024.7|7012.7|7017.6|7005.6|3
1725876780000|2024-09-09 10:13:00|7022.3|7010.3|7006.1|6994.1|7022.3|7010.3|7006.1|6994.1|1
1725876790000|2024-09-09 10:13:10|7010.5|6998.5|7010.5|6998.5|7010.5|6998.5|7010.5|6998.5|0
1725876800000|2024-09-09 10:13:20|7006.4|6994.4|7005.6|6993.6|7006.4|6994.4|7005.6|6993.6|0
1725876810000|2024-09-09 10:13:30|7009.8|6997.8|7006.2|6994.2|7009.8|6997.8|7005.6|6993.6|2
1725876820000|2024-09-09 10:13:40|7005.7|6993.7|7004.7|6992.7|7005.7|6993.7|7004.7|6992.7|0
1725876850000|2024-09-09 10:14:10|7005.5|6993.5|7002.7|6990.7|7006|6994|7002.7|6990.7|0
1725876870000|2024-09-09 10:14:30|7004.2|6992.2|7007.8|6995.8|7008.2|6996.2|7004.2|6992.2|2
1725876880000|2024-09-09 10:14:40|7008.2|6996.2|7004.3|6992.3|7008.3|6996.3|7004.3|6992.3|1
1725876890000|2024-09-09 10:14:50|7003.6|6991.6|7003.2|6991.2|7003.6|6991.6|7003.2|6991.2|0
1725876900000|2024-09-09 10:15:00|7002.8|6990.8|7002.8|6990.8|7002.8|6990.8|7002.8|6990.8|0
1725876910000|2024-09-09 10:15:10|7002.6|6990.6|7002.6|6990.6|7002.6|6990.6|7002.6|6990.6|0
1725876920000|2024-09-09 10:15:20|6987.9|6975.9|6985.7|6973.7|6987.9|6975.9|6984.9|6972.9|1
1725876930000|2024-09-09 10:15:30|6986.3|6974.3|6983|6971|6986.3|6974.3|6982.6|6970.6|0
1725876940000|2024-09-09 10:15:40|6983.1|6971.1|6971.3|6959.3|6983.1|6971.1|6971.3|6959.3|6
1725876950000|2024-09-09 10:15:50|6968.3|6956.3|6967|6955|6968.3|6956.3|6967|6955|1
1725876970000|2024-09-09 10:16:10|6968.4|6956.4|6965.7|6953.7|6968.4|6956.4|6965.4|6953.4|0
1725876980000|2024-09-09 10:16:20|6965.5|6953.5|6966.5|6954.5|6966.7|6954.7|6965.4|6953.4|0
1725877010000|2024-09-09 10:16:50|6961|6949|6955.5|6943.5|6961.8|6949.8|6955.5|6943.5|4
1725877020000|2024-09-09 10:17:00|6955.4|6943.4|6957.3|6945.3|6960|6948|6954.1|6942.1|2
1725877030000|2024-09-09 10:17:10|6955.5|6943.5|6956.2|6944.2|6956.6|6944.6|6955.5|6943.5|0
1725877050000|2024-09-09 10:17:30|6957.7|6945.7|6956.2|6944.2|6958.1|6946.1|6955.5|6943.5|2
1725877060000|2024-09-09 10:17:40|6956|6944|6953.9|6941.9|6956|6944|6953.9|6941.9|1
1725877070000|2024-09-09 10:17:50|6954.6|6942.6|6954.6|6942.6|6954.6|6942.6|6954.6|6942.6|0
1725877080000|2024-09-09 10:18:00|6953.9|6941.9|6977.5|6965.5|6978.5|6966.5|6953.9|6941.9|1
1725877090000|2024-09-09 10:18:10|6977.2|6965.2|6977.2|6965.2|6977.2|6965.2|6977.2|6965.2|0
1725877110000|2024-09-09 10:18:30|6977|6965|6977|6965|6977|6965|6977|6965|0
1725877130000|2024-09-09 10:18:50|6976.6|6964.6|6976.6|6964.6|6976.6|6964.6|6976.6|6964.6|1
1725877140000|2024-09-09 10:19:00|6976.7|6964.7|6976.7|6964.7|6976.7|6964.7|6976.7|6964.7|0
1725877160000|2024-09-09 10:19:20|6976.3|6964.3|6980.8|6968.8|6980.8|6968.8|6973.7|6961.7|3
1725877170000|2024-09-09 10:19:30|6979.7|6967.7|6977.2|6965.2|6980.2|6968.2|6977.2|6965.2|6
1725877180000|2024-09-09 10:19:40|6986.8|6974.8|6988.8|6976.8|6988.8|6976.8|6986.8|6974.8|4
1725877190000|2024-09-09 10:19:50|6988.9|6976.9|6997.9|6985.9|7000.3|6988.3|6988.9|6976.9|8
1725877220000|2024-09-09 10:20:20|6996.9|6984.9|6997.4|6985.4|6997.4|6985.4|6996.9|6984.9|1
1725877230000|2024-09-09 10:20:30|6993.7|6981.7|6990.3|6978.3|6993.7|6981.7|6989.5|6977.5|0
1725877240000|2024-09-09 10:20:40|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|4
1725877250000|2024-09-09 10:20:50|6987.8|6975.8|6987.8|6975.8|6987.8|6975.8|6987.8|6975.8|1
1725877270000|2024-09-09 10:21:10|6988.1|6976.1|6988.3|6976.3|6988.3|6976.3|6988.1|6976.1|0
1725877290000|2024-09-09 10:21:30|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|1
1725877300000|2024-09-09 10:21:40|6986.8|6974.8|6986.6|6974.6|6986.8|6974.8|6986.6|6974.6|1
1725877310000|2024-09-09 10:21:50|6988.5|6976.5|6988.6|6976.6|6988.6|6976.6|6988.5|6976.5|0
1725877320000|2024-09-09 10:22:00|6996.4|6984.4|6999.7|6987.7|6999.7|6987.7|6996.4|6984.4|2
1725877330000|2024-09-09 10:22:10|7000.1|6988.1|7000.1|6988.1|7000.1|6988.1|7000.1|6988.1|0
1725877340000|2024-09-09 10:22:20|7000.8|6988.8|7001.2|6989.2|7001.6|6989.6|7000.8|6988.8|0
1725877350000|2024-09-09 10:22:30|7001.1|6989.1|7001.8|6989.8|7001.8|6989.8|7001.1|6989.1|0
1725877360000|2024-09-09 10:22:40|7005.4|6993.4|7005.2|6993.2|7005.4|6993.4|7005.2|6993.2|1
1725877370000|2024-09-09 10:22:50|7005.6|6993.6|7005.1|6993.1|7005.6|6993.6|7004.8|6992.8|0
1725877380000|2024-09-09 10:23:00|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|1
1725877390000|2024-09-09 10:23:10|7005.1|6993.1|7003.8|6991.8|7005.1|6993.1|7003.8|6991.8|1
1725877400000|2024-09-09 10:23:20|7002.3|6990.3|7001.9|6989.9|7002.3|6990.3|7001.9|6989.9|0
1725877430000|2024-09-09 10:23:50|7002.8|6990.8|7002.8|6990.8|7002.8|6990.8|7002.8|6990.8|0
1725877450000|2024-09-09 10:24:10|7001.9|6989.9|7001.9|6989.9|7001.9|6989.9|7001.9|6989.9|0
1725877460000|2024-09-09 10:24:20|7003.4|6991.4|7005.7|6993.7|7005.7|6993.7|7003.4|6991.4|1
1725877480000|2024-09-09 10:24:40|7006|6994|7006.2|6994.2|7006.2|6994.2|7006|6994|0
1725877500000|2024-09-09 10:25:00|7006.1|6994.1|7006.1|6994.1|7006.1|6994.1|7006.1|6994.1|0
1725877510000|2024-09-09 10:25:10|7007.8|6995.8|7007.8|6995.8|7008.1|6996.1|7007.8|6995.8|1
1725877540000|2024-09-09 10:25:40|7010.7|6998.7|7001.4|6989.4|7011.4|6999.4|6996.9|6984.9|2
1725877570000|2024-09-09 10:26:10|6998.2|6986.2|6994.8|6982.8|6998.2|6986.2|6994.2|6982.2|1
1725877580000|2024-09-09 10:26:20|6994.7|6982.7|7008.6|6996.6|7009|6997|6994.7|6982.7|1
1725877590000|2024-09-09 10:26:30|7008.2|6996.2|7007.8|6995.8|7008.2|6996.2|7007.8|6995.8|3
1725877610000|2024-09-09 10:26:50|7008.1|6996.1|7008.1|6996.1|7008.1|6996.1|7008.1|6996.1|0
1725877620000|2024-09-09 10:27:00|7008.3|6996.3|7000.9|6988.9|7008.3|6996.3|7000.9|6988.9|2
1725877630000|2024-09-09 10:27:10|6999.8|6987.8|6999|6987|6999.8|6987.8|6999|6987|0
1725877640000|2024-09-09 10:27:20|6997.9|6985.9|7001.8|6989.8|7001.8|6989.8|6997.4|6985.4|0
1725877650000|2024-09-09 10:27:30|7001|6989|7001|6989|7001|6989|7001|6989|1
1725877660000|2024-09-09 10:27:40|7000.4|6988.4|6998.5|6986.5|7000.4|6988.4|6998.5|6986.5|0
1725877730000|2024-09-09 10:28:50|7006.2|6994.2|7008.6|6996.6|7010|6998|7006.2|6994.2|2
1725877740000|2024-09-09 10:29:00|7006.8|6994.8|7002.4|6990.4|7006.8|6994.8|7002|6990|0
1725877750000|2024-09-09 10:29:10|7002.3|6990.3|7002.3|6990.3|7002.3|6990.3|7002.3|6990.3|0
1725877760000|2024-09-09 10:29:20|7001.9|6989.9|7004.4|6992.4|7004.4|6992.4|7000.8|6988.8|2
1725877780000|2024-09-09 10:29:40|7003.2|6991.2|7001|6989|7003.2|6991.2|7001|6989|0
1725877790000|2024-09-09 10:29:50|7001.1|6989.1|7001.1|6989.1|7001.1|6989.1|7001.1|6989.1|0
1725877800000|2024-09-09 10:30:00|6998.6|6986.6|6996.5|6984.5|6998.6|6986.6|6996.5|6984.5|0
1725877820000|2024-09-09 10:30:20|6996.1|6984.1|6993.9|6981.9|6996.2|6984.2|6993.9|6981.9|0
1725877850000|2024-09-09 10:30:50|6993.5|6981.5|6993.9|6981.9|6993.9|6981.9|6993.5|6981.5|0
1725877860000|2024-09-09 10:31:00|6993.5|6981.5|7004|6992|7004|6992|6993.5|6981.5|3
1725877890000|2024-09-09 10:31:30|6997.2|6985.2|7001.6|6989.6|7001.6|6989.6|6997.2|6985.2|1
1725877900000|2024-09-09 10:31:40|7001.8|6989.8|7001.8|6989.8|7001.8|6989.8|7001.8|6989.8|0
1725877910000|2024-09-09 10:31:50|7001.5|6989.5|7001.5|6989.5|7001.5|6989.5|7001.5|6989.5|0
1725877920000|2024-09-09 10:32:00|7003.3|6991.3|7000.1|6988.1|7003.3|6991.3|7000.1|6988.1|0
1725877960000|2024-09-09 10:32:40|7000.5|6988.5|7000.5|6988.5|7000.5|6988.5|7000.5|6988.5|0
1725877970000|2024-09-09 10:32:50|7000.8|6988.8|7000.8|6988.8|7000.8|6988.8|7000.8|6988.8|0
1725877980000|2024-09-09 10:33:00|7002.7|6990.7|7007.7|6995.7|7007.9|6995.9|7002.7|6990.7|3
1725877990000|2024-09-09 10:33:10|7009.6|6997.6|7014.4|7002.4|7014.4|7002.4|7009.6|6997.6|1
1725878000000|2024-09-09 10:33:20|7013.7|7001.7|7011.7|6999.7|7013.7|7001.7|7011.7|6999.7|0
1725878010000|2024-09-09 10:33:30|7011.3|6999.3|7011.4|6999.4|7011.4|6999.4|7011.3|6999.3|0
1725878020000|2024-09-09 10:33:40|7012.4|7000.4|7014.4|7002.4|7014.4|7002.4|7012.4|7000.4|0
1725878030000|2024-09-09 10:33:50|7014.1|7002.1|7013.4|7001.4|7014.1|7002.1|7013.4|7001.4|0
1725878060000|2024-09-09 10:34:20|6996.5|6984.5|6994.9|6982.9|6996.5|6984.5|6994.9|6982.9|3
1725878070000|2024-09-09 10:34:30|6994.5|6982.5|6992|6980|6994.5|6982.5|6991.8|6979.8|3
1725878080000|2024-09-09 10:34:40|7000.6|6988.6|7012.3|7000.3|7012.5|7000.5|7000.6|6988.6|3
1725878100000|2024-09-09 10:35:00|7011.6|6999.6|7011.3|6999.3|7011.6|6999.6|7011.3|6999.3|0
1725878110000|2024-09-09 10:35:10|7015.2|7003.2|7015.8|7003.8|7015.8|7003.8|7015.2|7003.2|2
1725878130000|2024-09-09 10:35:30|7017.8|7005.8|7018.5|7006.5|7018.8|7006.8|7017.8|7005.8|0
1725878140000|2024-09-09 10:35:40|7018.7|7006.7|7018.7|7006.7|7018.7|7006.7|7018.7|7006.7|0
1725878180000|2024-09-09 10:36:20|7019.1|7007.1|7021.7|7009.7|7021.7|7009.7|7019.1|7007.1|0
1725878190000|2024-09-09 10:36:30|7022.8|7010.8|7013.3|7001.3|7022.8|7010.8|7013.3|7001.3|1
1725878200000|2024-09-09 10:36:40|7017.2|7005.2|7014.2|7002.2|7017.8|7005.8|7010.6|6998.6|1
1725878220000|2024-09-09 10:37:00|7014.8|7002.8|7014.4|7002.4|7014.8|7002.8|7014.4|7002.4|1
1725878230000|2024-09-09 10:37:10|7014.1|7002.1|7005.2|6993.2|7014.1|7002.1|7002.7|6990.7|1
1725878240000|2024-09-09 10:37:20|7006.7|6994.7|7007.1|6995.1|7007.1|6995.1|7006.7|6994.7|1
1725878260000|2024-09-09 10:37:40|7006.7|6994.7|7005.7|6993.7|7006.7|6994.7|7005.2|6993.2|1
1725878270000|2024-09-09 10:37:50|7003.2|6991.2|7003.2|6991.2|7003.2|6991.2|7003.2|6991.2|2
1725878280000|2024-09-09 10:38:00|6997.3|6985.3|6998.7|6986.7|7000.6|6988.6|6997.3|6985.3|0
1725878290000|2024-09-09 10:38:10|7000.3|6988.3|7005.9|6993.9|7005.9|6993.9|6997.8|6985.8|0
1725878300000|2024-09-09 10:38:20|7006.3|6994.3|7003.3|6991.3|7006.3|6994.3|7003.3|6991.3|0
1725878310000|2024-09-09 10:38:30|7003.7|6991.7|7003.7|6991.7|7003.7|6991.7|7003.7|6991.7|0
1725878330000|2024-09-09 10:38:50|7005.8|6993.8|7003.6|6991.6|7005.8|6993.8|7003.6|6991.6|0
1725878370000|2024-09-09 10:39:30|6998.2|6986.2|7000.2|6988.2|7000.2|6988.2|6998.2|6986.2|0
1725878390000|2024-09-09 10:39:50|7000.6|6988.6|7000.6|6988.6|7000.6|6988.6|7000.2|6988.2|0
1725878400000|2024-09-09 10:40:00|7000.2|6988.2|7002.6|6990.6|7005.3|6993.3|6998.1|6986.1|0
1725878410000|2024-09-09 10:40:10|7003.1|6991.1|7003.1|6991.1|7003.1|6991.1|7003.1|6991.1|0
1725878440000|2024-09-09 10:40:40|7003|6991|7003|6991|7003|6991|7003|6991|0
1725878460000|2024-09-09 10:41:00|7005.7|6993.7|7013.8|7001.8|7014.3|7002.3|7005.7|6993.7|1
1725878520000|2024-09-09 10:42:00|7014.1|7002.1|7011|6999|7014.5|7002.5|7011|6999|2
1725878530000|2024-09-09 10:42:10|7010.7|6998.7|7010.7|6998.7|7010.7|6998.7|7010.7|6998.7|1
1725878540000|2024-09-09 10:42:20|7011.8|6999.8|7013.6|7001.6|7014.5|7002.5|7011.8|6999.8|5
1725878550000|2024-09-09 10:42:30|7014|7002|7014|7002|7014|7002|7014|7002|2
1725878600000|2024-09-09 10:43:20|7012.9|7000.9|7012.9|7000.9|7012.9|7000.9|7012.9|7000.9|0
1725878700000|2024-09-09 10:45:00|7015.1|7003.1|7016.5|7004.5|7016.5|7004.5|7015.1|7003.1|0
1725878710000|2024-09-09 10:45:10|7020.7|7008.7|7022.5|7010.5|7022.5|7010.5|7020.7|7008.7|0
1725878720000|2024-09-09 10:45:20|7022.1|7010.1|7022.1|7010.1|7022.5|7010.5|7022.1|7010.1|0
1725878730000|2024-09-09 10:45:30|7024.5|7012.5|7024.5|7012.5|7024.5|7012.5|7024.5|7012.5|0
1725878740000|2024-09-09 10:45:40|7016.2|7004.2|7016.2|7004.2|7016.2|7004.2|7016.2|7004.2|2
1725878760000|2024-09-09 10:46:00|7015.5|7003.5|7013.9|7001.9|7015.5|7003.5|7013.9|7001.9|1
1725878770000|2024-09-09 10:46:10|7013|7001|7013.4|7001.4|7013.4|7001.4|7013|7001|0
1725878780000|2024-09-09 10:46:20|7014.5|7002.5|7012.2|7000.2|7014.9|7002.9|7012.2|7000.2|1
1725878790000|2024-09-09 10:46:30|7012.1|7000.1|7001.8|6989.8|7012.1|7000.1|7000.3|6988.3|4
1725878800000|2024-09-09 10:46:40|7002.1|6990.1|7002.9|6990.9|7002.9|6990.9|7001.8|6989.8|0
1725878820000|2024-09-09 10:47:00|7001.4|6989.4|7001.4|6989.4|7001.4|6989.4|7001.4|6989.4|1
1725878850000|2024-09-09 10:47:30|6999.9|6987.9|6999.9|6987.9|6999.9|6987.9|6999.9|6987.9|0
1725878880000|2024-09-09 10:48:00|6995|6983|6997.1|6985.1|6999.1|6987.1|6994.5|6982.5|0
1725878900000|2024-09-09 10:48:20|6996.8|6984.8|6995|6983|6996.8|6984.8|6995|6983|0
1725878910000|2024-09-09 10:48:30|6992|6980|6991.4|6979.4|6992|6980|6991.4|6979.4|0
1725878920000|2024-09-09 10:48:40|6992.1|6980.1|6994.1|6982.1|6994.1|6982.1|6992.1|6980.1|0
1725878940000|2024-09-09 10:49:00|6993.8|6981.8|6993.8|6981.8|6993.8|6981.8|6993.8|6981.8|0
1725878950000|2024-09-09 10:49:10|6994.3|6982.3|6994.6|6982.6|6994.6|6982.6|6994.3|6982.3|0
1725878980000|2024-09-09 10:49:40|6995.4|6983.4|6995.4|6983.4|6995.4|6983.4|6995.3|6983.3|0
1725879010000|2024-09-09 10:50:10|6994.6|6982.6|6992.7|6980.7|6994.6|6982.6|6991.6|6979.6|0
1725879020000|2024-09-09 10:50:20|6992|6980|6992.1|6980.1|6992.1|6980.1|6992|6980|0
1725879030000|2024-09-09 10:50:30|6989|6977|6990.1|6978.1|6990.1|6978.1|6985.6|6973.6|0
1725879050000|2024-09-09 10:50:50|6989|6977|6988.9|6976.9|6989|6977|6988.9|6976.9|0
1725879060000|2024-09-09 10:51:00|6990|6978|6996.5|6984.5|6996.5|6984.5|6990|6978|2
1725879100000|2024-09-09 10:51:40|7003.2|6991.2|7000.1|6988.1|7003.6|6991.6|7000.1|6988.1|3
1725879140000|2024-09-09 10:52:20|6992.5|6980.5|6991.6|6979.6|6992.5|6980.5|6991.6|6979.6|7
1725879170000|2024-09-09 10:52:50|6991.3|6979.3|6990.9|6978.9|6991.3|6979.3|6990.9|6978.9|0
1725879220000|2024-09-09 10:53:40|6990.1|6978.1|6992.2|6980.2|6992.2|6980.2|6990|6978|0
1725879230000|2024-09-09 10:53:50|6987.6|6975.6|6994|6982|6994|6982|6986.1|6974.1|1
1725879240000|2024-09-09 10:54:00|6994.5|6982.5|6993.2|6981.2|6994.5|6982.5|6993.2|6981.2|0
1725879250000|2024-09-09 10:54:10|6992.7|6980.7|6992.7|6980.7|6992.7|6980.7|6992.7|6980.7|0
1725879270000|2024-09-09 10:54:30|6992.5|6980.5|6992.5|6980.5|6992.5|6980.5|6992.5|6980.5|0
1725879280000|2024-09-09 10:54:40|6992.1|6980.1|6992.1|6980.1|6992.1|6980.1|6992.1|6980.1|0
1725879300000|2024-09-09 10:55:00|6992.2|6980.2|6992.2|6980.2|6992.2|6980.2|6992.2|6980.2|0
1725879310000|2024-09-09 10:55:10|6992.1|6980.1|6992.1|6980.1|6992.1|6980.1|6992.1|6980.1|0
1725879320000|2024-09-09 10:55:20|6983.4|6971.4|6988.4|6976.4|6988.4|6976.4|6982.1|6970.1|3
1725879330000|2024-09-09 10:55:30|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|0
1725879340000|2024-09-09 10:55:40|6992.1|6980.1|6994.2|6982.2|6994.2|6982.2|6992.1|6980.1|1
1725879350000|2024-09-09 10:55:50|6991.7|6979.7|6991.7|6979.7|6991.7|6979.7|6991.7|6979.7|0
1725879360000|2024-09-09 10:56:00|6992.8|6980.8|6993.8|6981.8|6993.8|6981.8|6992.8|6980.8|1
1725879370000|2024-09-09 10:56:10|6991.7|6979.7|6991.3|6979.3|6991.7|6979.7|6991.3|6979.3|0
1725879400000|2024-09-09 10:56:40|6992.1|6980.1|6992.5|6980.5|6992.5|6980.5|6992.1|6980.1|0
1725879430000|2024-09-09 10:57:10|6988|6976|6988|6976|6988|6976|6988|6976|1
1725879440000|2024-09-09 10:57:20|6988.3|6976.3|6988.7|6976.7|6988.7|6976.7|6988.3|6976.3|0
1725879450000|2024-09-09 10:57:30|6988.8|6976.8|6982.1|6974.1|6988.8|6976.8|6982.1|6974.1|1
1725879460000|2024-09-09 10:57:40|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|2
1725879470000|2024-09-09 10:57:50|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|0
1725879530000|2024-09-09 10:58:50|6984.6|6972.6|6977.5|6965.5|6984.6|6972.6|6977.5|6965.5|1
1725879550000|2024-09-09 10:59:10|6978.6|6966.6|6978.6|6966.6|6978.6|6966.6|6978.6|6966.6|0
1725879560000|2024-09-09 10:59:20|6979.1|6967.1|6981.2|6969.2|6981.2|6969.2|6979.1|6967.1|2
1725879570000|2024-09-09 10:59:30|6981.6|6969.6|6982.8|6970.8|6982.8|6970.8|6981.6|6969.6|0
1725879580000|2024-09-09 10:59:40|6982.4|6970.4|6983.7|6971.7|6983.7|6971.7|6982.4|6970.4|0
1725879590000|2024-09-09 10:59:50|6982.6|6970.6|6982.6|6970.6|6982.9|6970.9|6982.2|6970.2|0
1725879600000|2024-09-09 11:00:00|6984.9|6972.9|6984.4|6972.4|6984.9|6972.9|6984.4|6972.4|0
1725879650000|2024-09-09 11:00:50|6987|6975|6987.7|6975.7|6987.7|6975.7|6987|6975|0
1725879660000|2024-09-09 11:01:00|6990.2|6978.2|6998|6986|6998|6986|6990.2|6978.2|1
1725879670000|2024-09-09 11:01:10|6998.4|6986.4|6998.4|6986.4|6998.4|6986.4|6998.4|6986.4|0
1725879710000|2024-09-09 11:01:50|6992.7|6984.7|6992.7|6984.7|6992.7|6984.7|6992.7|6984.7|0
1725879720000|2024-09-09 11:02:00|6991.6|6983.6|6997.3|6985.3|6997.6|6985.6|6991.6|6983.6|2
1725879750000|2024-09-09 11:02:30|6997.2|6985.2|6997.2|6985.2|6997.2|6985.2|6997.2|6985.2|0
1725879830000|2024-09-09 11:03:50|6997.7|6985.7|6999.8|6987.8|6999.8|6987.8|6997.7|6985.7|0
1725879840000|2024-09-09 11:04:00|6999.4|6987.4|6999.4|6987.4|6999.4|6987.4|6999.4|6987.4|0
1725879850000|2024-09-09 11:04:10|6999.7|6987.7|6992.4|6980.4|6999.7|6987.7|6985.9|6978.3|5
1725879870000|2024-09-09 11:04:30|6992|6980|6990.5|6978.5|6995.6|6984.6|6990.5|6978.5|1
1725879880000|2024-09-09 11:04:40|6993.8|6981.8|6994.6|6982.6|6994.6|6982.6|6993.8|6981.8|0
1725879900000|2024-09-09 11:05:00|6984.6|6972.6|6985.8|6973.8|6985.8|6973.8|6984.6|6972.6|1
1725879910000|2024-09-09 11:05:10|6983.8|6971.8|6982.3|6974.3|6983.8|6974.3|6979.1|6969.1|0
1725879920000|2024-09-09 11:05:20|6979.1|6967.1|6982.3|6970.3|6982.3|6970.3|6977.8|6965.8|2
1725879940000|2024-09-09 11:05:40|6981.9|6969.9|6981.9|6969.9|6981.9|6969.9|6981.9|6969.9|0
1725879960000|2024-09-09 11:06:00|6981.7|6969.7|6981.7|6969.7|6981.7|6969.7|6981.7|6969.7|0
1725879970000|2024-09-09 11:06:10|6981.9|6969.9|6981.9|6969.9|6981.9|6969.9|6981.9|6969.9|0
1725879980000|2024-09-09 11:06:20|6975.8|6963.8|6974.9|6962.9|6975.8|6963.8|6974.4|6962.4|2
1725879990000|2024-09-09 11:06:30|6979|6967|6980.9|6968.9|6981.3|6969.3|6979|6967|2
1725880010000|2024-09-09 11:06:50|6980.1|6968.1|6979.9|6967.9|6980.1|6968.1|6979.9|6967.9|0
1725880020000|2024-09-09 11:07:00|6980|6968|6980|6968|6980|6968|6980|6968|0
1725880030000|2024-09-09 11:07:10|6997.5|6985.5|6996.8|6984.8|6998.3|6986.3|6996.8|6984.8|2
1725880040000|2024-09-09 11:07:20|6997.6|6985.6|6997.2|6985.2|6998.5|6986.5|6995.5|6983.5|0
1725880050000|2024-09-09 11:07:30|6997.6|6985.6|6997.2|6985.2|6997.6|6985.6|6997.2|6985.2|0
1725880070000|2024-09-09 11:07:50|6996.1|6984.1|7000.2|6988.2|7001.2|6989.2|6995.8|6983.8|0
1725880100000|2024-09-09 11:08:20|7000.7|6988.7|7004.4|6992.4|7004.4|6992.4|7000.3|6988.3|1
1725880110000|2024-09-09 11:08:30|7004.8|6992.8|7005.2|6993.2|7005.2|6993.2|7004.8|6992.8|0
1725880120000|2024-09-09 11:08:40|7004.1|6992.1|7004.4|6992.4|7004.4|6992.4|7004.1|6992.1|0
1725880140000|2024-09-09 11:09:00|7008.5|6996.5|7008.1|6996.1|7009.4|6997.4|7007.4|6995.4|0
1725880150000|2024-09-09 11:09:10|7008.3|6996.3|7006.6|6994.6|7008.7|6996.7|7006.2|6994.2|3
1725880170000|2024-09-09 11:09:30|7005.8|6993.8|7005.8|6993.8|7005.8|6993.8|7004|6992|0
1725880180000|2024-09-09 11:09:40|7006.2|6994.2|7005.6|6993.6|7007.1|6995.1|7005.6|6993.6|0
1725880200000|2024-09-09 11:10:00|7006.2|6994.2|7010.4|6998.4|7010.4|6998.4|7006.2|6994.2|2
1725880230000|2024-09-09 11:10:30|7009.2|6997.2|7008.8|6996.8|7009.2|6997.2|7008.8|6996.8|0
1725880240000|2024-09-09 11:10:40|7007.9|6995.9|7007.9|6995.9|7007.9|6995.9|7007.9|6995.9|0
1725880250000|2024-09-09 11:10:50|7008.3|6996.3|7008.1|6996.1|7008.3|6996.3|7008.1|6996.1|0
1725880260000|2024-09-09 11:11:00|7007.9|6995.9|7007.9|6995.9|7007.9|6995.9|7007.9|6995.9|0
1725880280000|2024-09-09 11:11:20|7006.9|6994.9|7006.9|6994.9|7006.9|6994.9|7006.9|6994.9|0
1725880300000|2024-09-09 11:11:40|6998.8|6986.8|7002.6|6990.6|7002.6|6990.6|6998.8|6986.8|1
1725880320000|2024-09-09 11:12:00|7002.7|6990.7|7002.7|6990.7|7002.7|6990.7|7002.7|6990.7|0
1725880380000|2024-09-09 11:13:00|7005.2|6993.2|7006.3|6994.3|7006.3|6994.3|7005.2|6993.2|0
1725880390000|2024-09-09 11:13:10|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|0
1725880400000|2024-09-09 11:13:20|7006.5|6994.5|7007.2|6995.2|7013.3|7001.3|7006.5|6994.5|2
1725880420000|2024-09-09 11:13:40|7004.2|6992.2|7005.7|6993.7|7005.7|6993.7|7003.6|6991.6|1
1725880440000|2024-09-09 11:14:00|7005.4|6993.4|7004.9|6992.9|7008|6996|7004.9|6992.9|0
1725880450000|2024-09-09 11:14:10|7005.4|6993.4|7005.4|6993.4|7005.4|6993.4|7005.4|6993.4|0
1725880500000|2024-09-09 11:15:00|7007.3|6995.3|7007.5|6995.5|7007.5|6995.5|7007.3|6995.3|0
1725880510000|2024-09-09 11:15:10|7008.3|6996.3|7009|6997|7009|6997|7008.3|6996.3|1
1725880520000|2024-09-09 11:15:20|7009.6|6997.6|7007.5|6995.5|7009.8|6997.8|7007|6995|1
1725880540000|2024-09-09 11:15:40|7005.4|6993.4|7005.4|6993.4|7005.4|6993.4|7005.4|6993.4|0
1725880550000|2024-09-09 11:15:50|7004.3|6992.3|6998.5|6986.5|7004.3|6992.3|6998.5|6986.5|0
1725880560000|2024-09-09 11:16:00|6999.3|6987.3|7006.4|6994.4|7006.4|6994.4|6999.3|6987.3|3
1725880570000|2024-09-09 11:16:10|7006.1|6994.1|7005.6|6993.6|7007.1|6995.1|7005|6993|5
1725880580000|2024-09-09 11:16:20|7005.4|6993.4|7005.4|6993.4|7006.5|6994.5|7005.4|6993.4|3
1725880600000|2024-09-09 11:16:40|7002.8|6990.8|7000.6|6988.6|7002.8|6990.8|7000.5|6988.5|0
1725880630000|2024-09-09 11:17:10|6999.5|6987.5|6999.9|6987.9|6999.9|6987.9|6999.5|6987.5|1
1725880640000|2024-09-09 11:17:20|6999.8|6987.8|6996.8|6984.8|6999.8|6987.8|6996.8|6984.8|1
1725880660000|2024-09-09 11:17:40|6999.8|6987.8|6999.8|6987.8|6999.8|6987.8|6999.8|6987.8|0
1725880680000|2024-09-09 11:18:00|6999.7|6987.7|7001.9|6989.9|7001.9|6989.9|6999.7|6987.7|1
1725880690000|2024-09-09 11:18:10|7002.9|6990.9|7012.6|7000.6|7013.2|7001.2|7002.9|6990.9|2
1725880700000|2024-09-09 11:18:20|7013.3|7001.3|7003.4|6991.4|7013.3|7001.3|7003.2|6991.2|4
1725880710000|2024-09-09 11:18:30|7001.9|6989.9|7006.7|6994.7|7006.7|6994.7|7001.6|6989.6|1
1725880720000|2024-09-09 11:18:40|7007.1|6995.1|7007.1|6995.1|7007.1|6995.1|7007.1|6995.1|0
1725880730000|2024-09-09 11:18:50|7001.7|6989.7|7002.5|6990.5|7002.5|6990.5|6992.6|6986|2
1725880740000|2024-09-09 11:19:00|7004|6992|7004.2|6992.2|7004.2|6992.2|7004|6992|0
1725880750000|2024-09-09 11:19:10|6998.5|6990.5|6998.5|6990.5|6998.5|6990.5|6998.5|6990.5|0
1725880770000|2024-09-09 11:19:30|6997.6|6989.6|6987.5|6975.5|6997.6|6989.6|6985.6|6973.6|2
1725880780000|2024-09-09 11:19:40|6985.1|6973.1|6987.5|6975.5|6989.1|6977.1|6985|6973|4
1725880790000|2024-09-09 11:19:50|6985.6|6973.6|6986.1|6974.1|6986.4|6974.4|6979.6|6973.6|9
1725880800000|2024-09-09 11:20:00|6985.4|6977.4|7000.5|6988.5|7000.5|6988.5|6985.4|6977.4|8
1725880820000|2024-09-09 11:20:20|7001.1|6989.1|6999.7|6987.7|7001.1|6989.1|6999.7|6987.7|0
1725880830000|2024-09-09 11:20:30|6999.6|6987.6|7001.2|6989.2|7003.1|6991.1|6999.6|6987.6|0
1725880850000|2024-09-09 11:20:50|6998.8|6986.8|6996.9|6984.9|6998.8|6989.3|6996.9|6984.9|0
1725880860000|2024-09-09 11:21:00|6997.4|6985.4|6997.1|6985.1|6997.4|6985.4|6997.1|6985.1|0
1725880880000|2024-09-09 11:21:20|6998.1|6986.1|6998.8|6986.8|6998.8|6986.8|6998.1|6986.1|0
1725880900000|2024-09-09 11:21:40|6999.2|6987.2|6994.3|6986.3|6999.4|6987.4|6994.3|6984.7|0
1725880910000|2024-09-09 11:21:50|6993.9|6985.9|6993.7|6985.7|6993.9|6985.9|6993.7|6985.7|0
1725880920000|2024-09-09 11:22:00|6998.9|6986.9|6998.7|6986.7|6999|6987|6998.7|6986.7|3
1725880930000|2024-09-09 11:22:10|6998.5|6986.5|6999.3|6987.3|6999.3|6987.3|6998.5|6986.5|0
1725880940000|2024-09-09 11:22:20|7000.5|6988.5|6997.4|6989.4|7000.5|6989.4|6997.4|6988.5|1
1725880950000|2024-09-09 11:22:30|6997.2|6989.2|7000.9|6988.9|7000.9|6989.2|6997.2|6988.9|1
1725880960000|2024-09-09 11:22:40|7000.7|6988.7|6998.9|6986.9|7000.7|6989.9|6997.9|6985.9|0
1725880970000|2024-09-09 11:22:50|6999.3|6987.3|6998.9|6986.9|6999.3|6987.3|6998.9|6986.9|0
1725880980000|2024-09-09 11:23:00|6983.4|6971.4|6983.6|6971.6|6984.2|6972.2|6983.4|6971.4|1
1725880990000|2024-09-09 11:23:10|6984.1|6972.1|6984.7|6972.7|6984.7|6972.7|6984.1|6972.1|0
1725881000000|2024-09-09 11:23:20|6982.8|6970.8|6980.1|6972.1|6982.8|6972.1|6980.1|6970.5|1
1725881010000|2024-09-09 11:23:30|6979.8|6971.8|6975.5|6967.5|6979.8|6971.8|6975.5|6967.5|2
1725881020000|2024-09-09 11:23:40|6980.6|6968.6|6979.7|6967.7|6981.3|6969.3|6979.3|6967.3|23
1725881050000|2024-09-09 11:24:10|6980.1|6968.1|6979.3|6967.3|6980.7|6968.7|6979.3|6967.3|0
1725881070000|2024-09-09 11:24:30|6979.7|6967.7|6980.3|6968.3|6980.3|6968.3|6979.7|6967.7|0
1725881080000|2024-09-09 11:24:40|6979.9|6967.9|6979.8|6967.8|6979.9|6967.9|6979.8|6967.8|0
1725881090000|2024-09-09 11:24:50|6979.4|6967.4|6980.3|6968.3|6980.3|6968.3|6979.4|6967.4|0
1725881100000|2024-09-09 11:25:00|6981.3|6969.3|6981.3|6969.3|6981.3|6969.3|6981.3|6969.3|1
1725881120000|2024-09-09 11:25:20|6983.3|6971.3|6984.6|6972.6|6985.3|6973.3|6983.3|6971.3|1
1725881130000|2024-09-09 11:25:30|6984|6972|6980.3|6968.3|6984|6972|6980.3|6968.3|0
1725881170000|2024-09-09 11:26:10|6979.8|6971.8|6981.8|6969.8|6981.8|6971.8|6979.8|6969.8|0
1725881180000|2024-09-09 11:26:20|6978.7|6966.7|6980.2|6968.2|6980.7|6968.7|6978.7|6966.7|1
1725881190000|2024-09-09 11:26:30|6980.7|6968.7|6980.7|6968.7|6980.7|6968.7|6980.7|6968.7|0
1725881210000|2024-09-09 11:26:50|6981.4|6969.4|6981|6969|6982|6970|6980.9|6968.9|1
1725881220000|2024-09-09 11:27:00|6981.5|6969.5|6996.9|6984.9|6996.9|6984.9|6981|6969|2
1725881230000|2024-09-09 11:27:10|6996.6|6984.6|6994|6982|6996.6|6984.6|6994|6982|0
1725881240000|2024-09-09 11:27:20|6994.5|6982.5|6996.4|6984.4|6996.4|6984.4|6994.5|6982.5|0
1725881250000|2024-09-09 11:27:30|6996.5|6984.5|6997.6|6985.6|6997.6|6985.6|6996.5|6984.5|0
1725881270000|2024-09-09 11:27:50|6998.4|6986.4|6998.1|6986.1|6998.4|6986.4|6998.1|6986.1|0
1725881280000|2024-09-09 11:28:00|6998.4|6986.4|7015.1|7003.1|7016.5|7009.1|6998.4|6986.4|12
1725881290000|2024-09-09 11:28:10|7012.1|7000.1|7010.5|6998.5|7012.7|7000.7|7009.3|6997.3|0
1725881300000|2024-09-09 11:28:20|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|2
1725881310000|2024-09-09 11:28:30|7010.7|6998.7|7011.4|6999.4|7011.4|6999.4|7010.7|6998.7|0
1725881320000|2024-09-09 11:28:40|7012.2|7000.2|7014.6|7002.6|7014.6|7002.6|7012.2|7000.2|0
1725881330000|2024-09-09 11:28:50|7013.8|7001.8|7013.3|7001.3|7013.8|7001.8|7013|7001|0
1725881340000|2024-09-09 11:29:00|7012.9|7000.9|7013.3|7001.3|7013.3|7001.3|7012.9|7000.9|0
1725881350000|2024-09-09 11:29:10|7012.9|7000.9|7013.3|7001.3|7013.3|7001.3|7012.9|7000.9|0
1725881370000|2024-09-09 11:29:30|7008.1|6996.1|7007.9|6995.9|7008.1|6996.1|7007.9|6995.9|0
1725881380000|2024-09-09 11:29:40|7007.6|6995.6|7007.6|6995.6|7007.6|6995.6|7006.6|6994.6|1
1725881400000|2024-09-09 11:30:00|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|0
1725881420000|2024-09-09 11:30:20|7006.9|6994.9|7006.9|6994.9|7006.9|6994.9|7006.9|6994.9|0
1725881450000|2024-09-09 11:30:50|7001.7|6989.7|7001.7|6989.7|7001.7|6989.7|7001.7|6989.7|1
1725881500000|2024-09-09 11:31:40|7002.8|6990.8|7004.7|6996.7|7006.8|6996.7|7002.8|6990.8|1
1725881510000|2024-09-09 11:31:50|7006.3|6994.3|7006.4|6994.4|7006.8|6994.8|7006.3|6994.3|0
1725881520000|2024-09-09 11:32:00|7006.3|6994.3|7014.6|7002.6|7019|7007|7004.7|6993.9|6
1725881530000|2024-09-09 11:32:10|7014.5|7002.5|7015.5|7003.5|7015.5|7003.5|7014.4|7002.4|0
1725881550000|2024-09-09 11:32:30|7015.2|7003.2|7010.9|6998.9|7015.2|7003.2|7010.9|6998.9|2
1725881560000|2024-09-09 11:32:40|7007.4|6999.4|6999.8|6987.8|7007.4|6999.4|6998.9|6986.9|4
1725881580000|2024-09-09 11:33:00|6999.9|6987.9|6992.5|6980.5|6999.9|6987.9|6992.5|6980.5|1
1725881590000|2024-09-09 11:33:10|6992.9|6980.9|6992.9|6980.9|6992.9|6980.9|6992.9|6980.9|0
1725881630000|2024-09-09 11:33:50|6996.2|6984.2|6996.2|6984.2|6996.2|6984.2|6996.2|6984.2|1
1725881640000|2024-09-09 11:34:00|6996.4|6984.4|6998.4|6986.4|7002.4|6990.4|6996.4|6984.4|1
1725881650000|2024-09-09 11:34:10|6998|6986|6998|6986|6998|6986|6998|6986|0
1725881660000|2024-09-09 11:34:20|6998.4|6986.4|7000.1|6988.1|7000.1|6988.1|6997.7|6985.7|0
1725881670000|2024-09-09 11:34:30|7000.5|6988.5|7010|6998|7010|6998|7000.3|6988.3|1
1725881680000|2024-09-09 11:34:40|7009.3|6997.3|7007.2|6995.2|7009.3|6997.3|7007.2|6995.2|0
1725881690000|2024-09-09 11:34:50|7007.7|6995.7|7006.9|6994.9|7007.7|6995.7|7006.9|6994.9|0
1725881700000|2024-09-09 11:35:00|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|0
1725881720000|2024-09-09 11:35:20|7007.3|6995.3|7007.7|6995.7|7007.7|6995.7|7007.3|6995.3|0
1725881730000|2024-09-09 11:35:30|7008.8|6996.8|7008.1|6996.1|7008.8|6996.8|7008.1|6996.1|0
1725881760000|2024-09-09 11:36:00|7007.1|6995.1|7003.2|6991.2|7007.1|6995.1|7002.5|6990.5|0
1725881770000|2024-09-09 11:36:10|7000.6|6988.6|6999.2|6987.2|7000.6|6988.6|6998.5|6986.5|0
1725881780000|2024-09-09 11:36:20|6998.9|6986.9|6998.1|6986.1|6998.9|6986.9|6998.1|6986.1|0
1725881790000|2024-09-09 11:36:30|6998.5|6986.5|6997.4|6985.4|6998.5|6986.5|6997.4|6985.4|0
1725881860000|2024-09-09 11:37:40|6997.1|6985.1|6995|6983|6997.1|6985.1|6995|6983|0
1725881870000|2024-09-09 11:37:50|6995.7|6983.7|6995.7|6983.7|6995.7|6983.7|6995.7|6983.7|0
1725881910000|2024-09-09 11:38:30|6996.4|6984.4|6996.4|6984.4|6996.4|6984.4|6996.4|6984.4|0
1725881920000|2024-09-09 11:38:40|6996.2|6984.2|6996.1|6984.1|6996.2|6984.2|6995.7|6983.7|1
1725881940000|2024-09-09 11:39:00|6996.5|6984.5|6996.7|6984.7|6996.7|6984.7|6996.5|6984.5|1
1725881950000|2024-09-09 11:39:10|6996.5|6984.5|6997.2|6985.2|6997.2|6985.2|6996.5|6984.5|0
1725881990000|2024-09-09 11:39:50|6997.3|6985.3|7007|6995|7007|6995|6997.3|6985.3|6
1725882000000|2024-09-09 11:40:00|7008.3|6996.3|7014.1|7008.1|7018.4|7008.7|7008.1|6996.1|18
1725882010000|2024-09-09 11:40:10|7014.4|7008.4|7044.4|7038.4|7053.6|7041.6|7014.3|7006.4|13
1725882020000|2024-09-09 11:40:20|7041|7029|7030.2|7024.2|7042|7030|7030.2|7022.7|3
1725882030000|2024-09-09 11:40:30|7034.5|7022.5|7037.2|7025.2|7041.1|7029.1|7029.8|7021.9|2
1725882040000|2024-09-09 11:40:40|7036.4|7024.4|7048|7036|7048|7036|7031.2|7019.2|3
1725882050000|2024-09-09 11:40:50|7046.9|7034.9|7040.6|7034.6|7046.9|7034.9|7040.6|7032.7|1
1725882060000|2024-09-09 11:41:00|7023.6|7011.6|7043|7031|7043|7031|7023.6|7011.6|5
1725882070000|2024-09-09 11:41:10|7042.2|7030.2|7041.9|7029.9|7042.2|7030.2|7041.9|7029.9|0
1725882080000|2024-09-09 11:41:20|7040.4|7028.4|7038.9|7026.9|7042.1|7030.1|7036.9|7024.9|2
1725882090000|2024-09-09 11:41:30|7038.7|7026.7|7036|7024|7038.7|7026.7|7033.4|7021.4|2
1725882100000|2024-09-09 11:41:40|7041.6|7029.6|7051.9|7039.9|7053.1|7041.1|7041.6|7029.6|7
1725882110000|2024-09-09 11:41:50|7052.8|7040.8|7047.1|7035.1|7052.8|7040.8|7040.6|7029.8|4
1725882120000|2024-09-09 11:42:00|7046.1|7034.1|7046.8|7034.8|7046.8|7034.8|7045.6|7033.6|1
1725882130000|2024-09-09 11:42:10|7047.2|7035.2|7045.8|7033.8|7048|7036|7045.8|7033.8|5
1725882140000|2024-09-09 11:42:20|7045.1|7033.1|7053.1|7041.1|7053.1|7041.1|7041.8|7029.8|3
1725882150000|2024-09-09 11:42:30|7053.5|7041.5|7055.3|7043.3|7055.3|7043.3|7053.5|7041.5|0
1725882160000|2024-09-09 11:42:40|7052.8|7040.8|7051.7|7039.7|7054.3|7042.3|7051.3|7039.3|4
1725882170000|2024-09-09 11:42:50|7053.1|7041.1|7048|7036|7054.1|7042.1|7046.7|7036|2
1725882180000|2024-09-09 11:43:00|7047.7|7035.7|7042.6|7030.6|7050|7038|7041.8|7029.8|9
1725882190000|2024-09-09 11:43:10|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|0
1725882200000|2024-09-09 11:43:20|7043.1|7031.1|7048.5|7036.5|7048.7|7036.7|7043.1|7031.1|1
1725882210000|2024-09-09 11:43:30|7048.1|7036.1|7034.6|7022.6|7048.1|7036.1|7031.5|7019.5|8
1725882220000|2024-09-09 11:43:40|7035.1|7023.1|7036.6|7024.6|7039.6|7027.6|7034.1|7023.1|1
1725882230000|2024-09-09 11:43:50|7036.2|7024.2|7036.6|7024.6|7037.3|7025.3|7030.2|7024.2|3
1725882240000|2024-09-09 11:44:00|7036.9|7024.9|7037|7025|7037.3|7025.3|7036.9|7024.9|3
1725882270000|2024-09-09 11:44:30|7037.7|7025.7|7040.7|7028.7|7042.2|7030.2|7037.7|7025.7|3
1725882280000|2024-09-09 11:44:40|7040.6|7028.6|7066.9|7054.9|7066.9|7054.9|7040.6|7028.6|7
1725882290000|2024-09-09 11:44:50|7054.3|7042.3|7053.4|7041.4|7054.3|7042.3|7053.4|7041.4|34
1725882300000|2024-09-09 11:45:00|7053.1|7041.1|7043.2|7031.2|7053.1|7041.1|7043.2|7031.2|5
1725882310000|2024-09-09 11:45:10|7041|7029|7038|7026|7041|7029|7037.5|7025.5|1
1725882320000|2024-09-09 11:45:20|7037.5|7025.5|7050.3|7038.3|7059.2|7047.2|7037.5|7025.5|8
1725882330000|2024-09-09 11:45:30|7050.5|7038.5|7047.2|7035.2|7056.1|7044.1|7047.2|7035.2|2
1725882340000|2024-09-09 11:45:40|7046.8|7034.8|7049.4|7037.4|7052.8|7040.8|7046.8|7034.8|5
1725882360000|2024-09-09 11:46:00|7049.6|7037.6|7057.2|7045.2|7057.8|7045.8|7049.6|7037.6|1
1725882370000|2024-09-09 11:46:10|7053.2|7041.2|7047.6|7035.6|7053.2|7041.2|7038.7|7026.7|19
1725882380000|2024-09-09 11:46:20|7050.2|7038.2|7048.3|7036.3|7050.7|7038.7|7048.3|7036.3|0
1725882390000|2024-09-09 11:46:30|7048.1|7036.1|7043.5|7031.5|7048.1|7036.1|7043.5|7031.5|2
1725882400000|2024-09-09 11:46:40|7043.3|7031.3|7048.7|7036.7|7048.7|7036.7|7043.3|7031.3|1
1725882420000|2024-09-09 11:47:00|7048.9|7036.9|7047.8|7035.8|7049.3|7037.3|7047.8|7035.8|0
1725882430000|2024-09-09 11:47:10|7049.3|7037.3|7055.8|7043.8|7055.8|7043.8|7049.3|7037.3|1
1725882440000|2024-09-09 11:47:20|7056.3|7044.3|7057.6|7045.6|7057.6|7045.6|7055.8|7043.8|0
1725882450000|2024-09-09 11:47:30|7057.9|7045.9|7059|7047|7059|7047|7057.5|7045.5|1
1725882460000|2024-09-09 11:47:40|7060.6|7048.6|7061.6|7049.6|7061.6|7049.6|7060.6|7048.6|2
1725882470000|2024-09-09 11:47:50|7063.2|7051.2|7061|7049|7063.6|7051.6|7061|7049|2
1725882480000|2024-09-09 11:48:00|7060.4|7048.4|7060.9|7048.9|7061.5|7049.5|7060.4|7048.4|2
1725882490000|2024-09-09 11:48:10|7061.4|7049.4|7064.4|7052.4|7064.4|7052.4|7061.4|7049.4|0
1725882500000|2024-09-09 11:48:20|7064|7052|7065|7053|7065|7053|7063.9|7051.9|0
1725882510000|2024-09-09 11:48:30|7063.8|7051.8|7063|7051|7063.8|7051.8|7061.6|7049.6|3
1725882520000|2024-09-09 11:48:40|7063.3|7051.3|7065.5|7053.5|7067.7|7055.7|7063.3|7051.3|9
1725882530000|2024-09-09 11:48:50|7065|7053|7053.6|7041.6|7065|7053|7053.6|7041.6|3
1725882540000|2024-09-09 11:49:00|7052.5|7040.5|7051.9|7039.9|7052.5|7040.5|7050.8|7038.8|1
1725882550000|2024-09-09 11:49:10|7052|7040|7048.8|7036.8|7052|7040|7048.8|7036.8|1
1725882560000|2024-09-09 11:49:20|7048.3|7036.3|7052.5|7040.5|7052.5|7040.5|7048.3|7036.3|2
1725882580000|2024-09-09 11:49:40|7051.5|7039.5|7047.6|7035.6|7051.5|7039.5|7047|7035|0
1725882600000|2024-09-09 11:50:00|7046.4|7034.4|7045.8|7033.8|7046.4|7034.4|7044.9|7032.9|0
1725882610000|2024-09-09 11:50:10|7046.3|7034.3|7047.1|7035.1|7047.1|7035.1|7046.3|7034.3|0
1725882620000|2024-09-09 11:50:20|7046.8|7034.8|7046.8|7034.8|7046.8|7034.8|7046.8|7034.8|0
1725882630000|2024-09-09 11:50:30|7046|7034|7042.5|7030.5|7046|7034|7042.5|7030.5|0
1725882640000|2024-09-09 11:50:40|7040.5|7028.5|7041|7029|7041.2|7029.2|7040.1|7028.1|1
1725882650000|2024-09-09 11:50:50|7041.1|7029.1|7055.7|7043.7|7055.7|7043.7|7041.1|7029.1|2
1725882660000|2024-09-09 11:51:00|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|0
1725882670000|2024-09-09 11:51:10|7055.6|7043.6|7055|7043|7055.6|7043.6|7053.8|7041.8|0
1725882680000|2024-09-09 11:51:20|7055.4|7043.4|7055.4|7043.4|7055.4|7043.4|7055.4|7043.4|0
1725882700000|2024-09-09 11:51:40|7056.2|7044.2|7057.2|7045.2|7057.3|7045.3|7056.2|7044.2|1
1725882710000|2024-09-09 11:51:50|7057.6|7045.6|7057.6|7045.6|7057.6|7045.6|7057.6|7045.6|0
1725882720000|2024-09-09 11:52:00|7058.3|7046.3|7058.3|7046.3|7058.3|7046.3|7058.3|7046.3|1
1725882730000|2024-09-09 11:52:10|7058.6|7046.6|7058.1|7046.1|7058.6|7046.6|7057.7|7045.7|0
1725882740000|2024-09-09 11:52:20|7061.8|7049.8|7061.2|7049.2|7061.8|7049.8|7061.2|7049.2|3
1725882750000|2024-09-09 11:52:30|7060.8|7048.8|7060.8|7048.8|7060.8|7048.8|7060.8|7048.8|0
1725882760000|2024-09-09 11:52:40|7060.2|7048.2|7060.3|7048.3|7062.7|7050.7|7060.2|7048.2|12
1725882770000|2024-09-09 11:52:50|7052.4|7040.4|7047.9|7035.9|7052.4|7040.4|7047.9|7035.9|11
1725882780000|2024-09-09 11:53:00|7050.4|7038.4|7049.9|7037.9|7051.1|7039.1|7049.9|7037.9|4
1725882790000|2024-09-09 11:53:10|7048.9|7036.9|7049.7|7037.7|7049.7|7037.7|7048.8|7036.8|22
1725882800000|2024-09-09 11:53:20|7053|7041|7052.5|7040.5|7053.8|7041.8|7052.5|7040.5|4
1725882810000|2024-09-09 11:53:30|7055.1|7043.1|7056.3|7044.3|7056.3|7044.3|7055.1|7043.1|2
1725882820000|2024-09-09 11:53:40|7057|7045|7056.4|7044.4|7057.4|7045.4|7056.4|7044.4|0
1725882830000|2024-09-09 11:53:50|7055.3|7043.3|7054.5|7042.5|7055.3|7043.3|7054.5|7042.5|0
1725882840000|2024-09-09 11:54:00|7056|7044|7059|7047|7059|7047|7056|7044|1
1725882860000|2024-09-09 11:54:20|||||||||1
1725882870000|2024-09-09 11:54:30|7058.9|7046.9|7058.9|7046.9|7058.9|7046.9|7058.9|7046.9|0
1725882880000|2024-09-09 11:54:40|7058.7|7046.7|7058.4|7046.4|7058.7|7046.7|7058.4|7046.4|3
1725882890000|2024-09-09 11:54:50|7054.8|7042.8|7053.8|7041.8|7054.8|7042.8|7052.1|7040.1|7
1725882920000|2024-09-09 11:55:20|7054.8|7042.8|7052.3|7040.3|7054.8|7042.8|7052.3|7040.3|1
1725882960000|2024-09-09 11:56:00|7051.4|7039.4|7050|7038|7051.7|7039.7|7050|7038|1
1725882970000|2024-09-09 11:56:10|7048.5|7036.5|7048.1|7036.1|7048.5|7036.5|7048.1|7036.1|0
1725882980000|2024-09-09 11:56:20|7047.6|7035.6|7044.5|7032.5|7047.6|7035.6|7044.5|7032.5|3
1725882990000|2024-09-09 11:56:30|7042.1|7030.1|7043.5|7031.5|7043.5|7031.5|7035.6|7023.6|5
1725883000000|2024-09-09 11:56:40|7042|7030|7043.5|7031.5|7043.5|7031.5|7040.7|7028.7|10
1725883010000|2024-09-09 11:56:50|7042.7|7030.7|7042.1|7030.1|7042.7|7030.7|7039.7|7027.7|0
1725883020000|2024-09-09 11:57:00|7043.2|7031.2|7042.7|7030.7|7045|7033|7042.7|7030.7|0
1725883030000|2024-09-09 11:57:10|7042.8|7030.8|7044.2|7032.2|7044.2|7032.2|7042.8|7030.8|0
1725883040000|2024-09-09 11:57:20|7044.7|7032.7|7044.5|7032.5|7044.7|7032.7|7044.5|7032.5|0
1725883050000|2024-09-09 11:57:30|7044.8|7032.8|7044.8|7032.8|7044.8|7032.8|7044.8|7032.8|0
1725883060000|2024-09-09 11:57:40|7045.2|7033.2|7046.1|7034.1|7046.1|7034.1|7045.2|7033.2|1
1725883070000|2024-09-09 11:57:50|7046.5|7034.5|7049|7037|7049.2|7037.2|7046.5|7034.5|10
1725883090000|2024-09-09 11:58:10|7049.2|7037.2|7049.2|7037.2|7049.2|7037.2|7049.2|7037.2|0
1725883100000|2024-09-09 11:58:20|7049.3|7037.3|7053.8|7041.8|7054.3|7042.3|7049.3|7037.3|1
1725883110000|2024-09-09 11:58:30|7054|7042|7056.8|7044.8|7056.8|7044.8|7053.8|7041.8|6
1725883120000|2024-09-09 11:58:40|7057.2|7045.2|7057.8|7045.8|7058|7046|7057.2|7045.2|0
1725883130000|2024-09-09 11:58:50|7057.7|7045.7|7057.1|7045.1|7057.7|7045.7|7057.1|7045.1|1
1725883140000|2024-09-09 11:59:00|7056|7044|7055.1|7043.1|7056|7044|7055.1|7043.1|2
1725883150000|2024-09-09 11:59:10|7049.8|7037.8|7050.1|7038.1|7050.1|7038.1|7049.8|7037.8|5
1725883160000|2024-09-09 11:59:20|7050.4|7038.4|7050.8|7038.8|7050.8|7038.8|7050.4|7038.4|0
1725883170000|2024-09-09 11:59:30|7049.3|7037.3|7049.3|7037.3|7049.3|7037.3|7049.3|7037.3|0
1725883180000|2024-09-09 11:59:40|7050.4|7038.4|7054.8|7042.8|7054.8|7045.6|7050.4|7038.4|3
1725883190000|2024-09-09 11:59:50|7053.2|7045.2|7053.2|7045.2|7053.2|7045.2|7053.2|7045.2|0
1725883200000|2024-09-09 12:00:00|7053.3|7045.3|7068.1|7056.1|7068.2|7056.2|7053.3|7043.7|16
1725883210000|2024-09-09 12:00:10|7068.4|7056.4|7065.4|7053.4|7068.7|7056.7|7061.9|7050.6|10
1725883220000|2024-09-09 12:00:20|7066.3|7054.3|7066.3|7054.3|7066.3|7054.3|7066.3|7054.3|1
1725883230000|2024-09-09 12:00:30|7066.1|7054.1|7065.8|7053.8|7066.1|7054.1|7065.8|7053.8|2
1725883240000|2024-09-09 12:00:40|7065.9|7053.9|7065.9|7053.9|7065.9|7053.9|7065.9|7053.9|2
1725883250000|2024-09-09 12:00:50|7066.6|7054.6|7066.6|7054.6|7066.6|7054.6|7066.6|7054.6|1
1725883260000|2024-09-09 12:01:00|7066.3|7054.3|7069.8|7057.8|7073.7|7067.1|7066.3|7054.3|58
1725883270000|2024-09-09 12:01:10|7070.4|7058.4|7071.3|7059.3|7073.4|7065.7|7069.9|7058.2|7
1725883280000|2024-09-09 12:01:20|7071.7|7059.7|7060.7|7048.7|7072.7|7060.7|7055.4|7043.4|13
1725883290000|2024-09-09 12:01:30|7061.1|7049.1|7062.5|7050.5|7066.3|7054.3|7057.6|7045.6|5
1725883300000|2024-09-09 12:01:40|7048.2|7036.2|7046.2|7034.2|7048.2|7036.2|7046|7034|26
1725883310000|2024-09-09 12:01:50|7048.3|7036.3|7044.5|7036.5|7048.3|7037.2|7043.2|7035.3|4
1725883320000|2024-09-09 12:02:00|7044.6|7036.6|7056.7|7044.7|7056.7|7044.7|7044.1|7035.6|11
1725883330000|2024-09-09 12:02:10|7057.5|7045.5|7061.4|7049.4|7061.4|7049.4|7057.5|7045.5|2
1725883340000|2024-09-09 12:02:20|7061.6|7049.6|7061.1|7049.1|7061.6|7049.6|7060.8|7048.8|1
1725883350000|2024-09-09 12:02:30|7061.2|7049.2|7048.8|7036.8|7061.2|7049.2|7048.1|7036.1|2
1725883360000|2024-09-09 12:02:40|7048.5|7036.5|7048.5|7036.5|7048.5|7036.5|7048.5|7036.5|1
1725883380000|2024-09-09 12:03:00|7049.4|7037.4|7054.7|7042.7|7054.7|7042.7|7049.4|7037.4|4
1725883390000|2024-09-09 12:03:10|7055|7043|7056.7|7044.7|7056.7|7044.7|7055|7043|1
1725883400000|2024-09-09 12:03:20|7053.3|7041.3|7053.3|7041.3|7053.3|7041.3|7053.3|7041.3|5
1725883410000|2024-09-09 12:03:30|7057|7045|7059.9|7053.9|7059.9|7053.9|7057|7045|4
1725883420000|2024-09-09 12:03:40|7065.1|7053.1|7060.3|7054.3|7065.6|7054.7|7059.6|7053.1|3
1725883430000|2024-09-09 12:03:50|7060.9|7054.9|7064.9|7056.9|7068|7056.9|7060.9|7054.9|1
1725883440000|2024-09-09 12:04:00|7064.4|7056.4|7068.4|7060.4|7071.4|7061|7064.4|7056.3|5
1725883450000|2024-09-09 12:04:10|7068.9|7060.9|7069.4|7061.4|7069.4|7061.4|7068.9|7060.9|2
1725883460000|2024-09-09 12:04:20|7069|7061|7056.7|7044.7|7069.4|7061.4|7055|7043|6
1725883470000|2024-09-09 12:04:30|7059.4|7051.4|7064.3|7052.3|7064.3|7052.3|7059.4|7051.4|3
1725883480000|2024-09-09 12:04:40|7064.6|7052.6|7047.1|7035.1|7069.6|7057.6|7047.1|7035.1|9
1725883490000|2024-09-09 12:04:50|7047.2|7035.2|7037.7|7025.7|7049.5|7037.5|7037.7|7025.7|5
1725883500000|2024-09-09 12:05:00|7037.6|7025.6|7030.9|7018.9|7037.6|7025.6|7030.9|7018.9|1
1725883510000|2024-09-09 12:05:10|7029.7|7017.7|7016.4|7004.4|7030|7018|7016.4|7004.4|1
1725883520000|2024-09-09 12:05:20|7017.4|7005.4|7018.5|7006.5|7020.6|7008.6|7017.4|7005.4|5
1725883530000|2024-09-09 12:05:30|7018.3|7006.3|7019.2|7007.2|7019.7|7007.7|7014|7002|0
1725883540000|2024-09-09 12:05:40|7017.4|7005.4|7018.1|7006.1|7018.1|7006.1|7013.4|7001.4|0
1725883550000|2024-09-09 12:05:50|7019.2|7007.2|7028.7|7016.7|7028.7|7016.7|7019.2|7007.2|3
1725883560000|2024-09-09 12:06:00|7028.6|7016.6|7028.9|7016.9|7028.9|7016.9|7028.6|7016.6|0
1725883570000|2024-09-09 12:06:10|7029.3|7017.3|7036.8|7024.8|7037.9|7025.9|7029.3|7017.3|2
1725883580000|2024-09-09 12:06:20|7036.4|7024.4|7036.2|7024.2|7036.4|7024.4|7036.2|7024.2|0
1725883590000|2024-09-09 12:06:30|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|1
1725883600000|2024-09-09 12:06:40|7034.9|7022.9|7034.7|7022.7|7034.9|7022.9|7034.7|7022.7|0
1725883610000|2024-09-09 12:06:50|7034.3|7022.3|7033.9|7021.9|7034.3|7022.3|7033.9|7021.9|0
1725883620000|2024-09-09 12:07:00|7033.8|7021.8|7043.1|7031.1|7043.1|7031.1|7033.7|7021.7|3
1725883630000|2024-09-09 12:07:10|7042.9|7030.9|7042.9|7030.9|7042.9|7030.9|7042.9|7030.9|1
1725883660000|2024-09-09 12:07:40|7045.9|7033.9|7047.4|7035.4|7047.4|7035.4|7045.9|7033.9|5
1725883680000|2024-09-09 12:08:00|7048.5|7036.5|7056.4|7044.4|7056.4|7044.4|7048.5|7036.5|6
1725883690000|2024-09-09 12:08:10|7056.7|7044.7|7061.1|7049.1|7061.1|7049.1|7056.7|7044.7|3
1725883700000|2024-09-09 12:08:20|7060.4|7048.4|7062.6|7050.6|7062.6|7050.6|7060.4|7048.4|0
1725883710000|2024-09-09 12:08:30|7062.8|7050.8|7062.8|7050.8|7062.8|7050.8|7062.8|7050.8|0
1725883720000|2024-09-09 12:08:40|7064.9|7052.9|7064.8|7052.8|7064.9|7052.9|7064.8|7052.8|0
1725883730000|2024-09-09 12:08:50|7065.1|7053.1|7065.1|7053.1|7065.1|7053.1|7065.1|7053.1|0
1725883750000|2024-09-09 12:09:10|7064.1|7052.1|7066|7054|7066|7054|7064.1|7052.1|1
1725883760000|2024-09-09 12:09:20|7065.6|7053.6|7067.6|7055.6|7067.6|7055.6|7065.3|7053.3|1
1725883770000|2024-09-09 12:09:30|7067.5|7055.5|7066.7|7054.7|7067.5|7055.5|7065|7053|3
1725883800000|2024-09-09 12:10:00|7066.6|7054.6|7086|7074|7086|7074|7066.6|7054.6|19
1725883810000|2024-09-09 12:10:10|7086.7|7074.7|7084.3|7072.3|7088.7|7082.3|7084.3|7072.3|10
1725883820000|2024-09-09 12:10:20|7085.5|7073.5|7090.4|7078.4|7094.8|7082.9|7085.5|7073.5|42
1725883830000|2024-09-09 12:10:30|7089.2|7081.2|7089.2|7077.2|7090.5|7081.2|7082.6|7074.6|3
1725883840000|2024-09-09 12:10:40|7088.7|7076.7|7077.6|7069.6|7088.7|7076.7|7077.6|7069.6|6
1725883850000|2024-09-09 12:10:50|7077.1|7069.1|7067.9|7055.9|7077.1|7069.1|7067.9|7055.9|3
1725883860000|2024-09-09 12:11:00|7069|7057|7069|7057|7069|7057|7064.7|7056.7|1
1725883870000|2024-09-09 12:11:10|7069.4|7057.4|7067.5|7055.5|7071|7059|7064|7055.5|4
1725883880000|2024-09-09 12:11:20|7062|7056|7064.5|7052.5|7067.5|7056.7|7057.2|7045.2|5
1725883890000|2024-09-09 12:11:30|7062.8|7050.8|7068.3|7056.3|7068.3|7056.3|7061.9|7049.9|6
1725883900000|2024-09-09 12:11:40|7068.7|7056.7|7077.4|7065.4|7077.4|7065.4|7068.5|7056.5|4
1725883910000|2024-09-09 12:11:50|7077|7065|7080.3|7068.3|7081.5|7069.5|7073.7|7065|2
1725883920000|2024-09-09 12:12:00|7080.5|7068.5|7074.2|7066.2|7083.2|7071.5|7073.4|7061.4|18
1725883930000|2024-09-09 12:12:10|7074.5|7066.5|7079.7|7067.7|7079.7|7067.7|7074.5|7066.5|1
1725883940000|2024-09-09 12:12:20|7074.4|7062.4|7070.2|7058.2|7075.5|7063.5|7070.2|7058.2|17
1725883950000|2024-09-09 12:12:30|7070.3|7058.3|7070.3|7058.3|7070.3|7058.3|7070.3|7058.3|0
1725883960000|2024-09-09 12:12:40|7069.6|7057.6|7069.6|7057.6|7069.6|7057.6|7069.6|7057.6|1
1725883970000|2024-09-09 12:12:50|7066.5|7058.5|7069.4|7057.4|7069.9|7058.5|7066.5|7057.4|0
1725883980000|2024-09-09 12:13:00|7078.4|7066.4|7077.8|7065.8|7079.4|7067.4|7069|7061|11
1725883990000|2024-09-09 12:13:10|7066.5|7054.5|7057.9|7045.9|7066.8|7054.8|7056.9|7044.9|4
1725884000000|2024-09-09 12:13:20|7057.5|7045.5|7059.8|7047.8|7059.8|7047.8|7057.5|7045.5|2
1725884010000|2024-09-09 12:13:30|7059.7|7047.7|7059.8|7047.8|7059.8|7047.8|7059.2|7047.2|0
1725884020000|2024-09-09 12:13:40|7059.3|7047.3|7058.9|7046.9|7059.8|7049|7050.7|7038.7|5
1725884030000|2024-09-09 12:13:50|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|2
1725884040000|2024-09-09 12:14:00|7046.2|7034.2|7043.7|7031.7|7046.2|7034.2|7043.7|7031.7|2
1725884050000|2024-09-09 12:14:10|7045.2|7033.2|7052.5|7040.5|7052.5|7040.5|7045.2|7033.2|1
1725884070000|2024-09-09 12:14:30|7050.7|7038.7|7052.3|7040.3|7052.3|7040.3|7049.6|7037.6|2
1725884080000|2024-09-09 12:14:40|7049.5|7037.5|7048.4|7036.4|7049.5|7037.5|7048.4|7036.4|6
1725884090000|2024-09-09 12:14:50|7046.2|7038.2|7046.2|7038.2|7046.2|7038.2|7046.2|7038.2|0
1725884100000|2024-09-09 12:15:00|7046|7038|7049.3|7037.3|7049.9|7038.4|7046|7036.9|1
1725884120000|2024-09-09 12:15:20|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|6
1725884130000|2024-09-09 12:15:30|7051.6|7039.6|7050.1|7038.1|7052.4|7040.4|7050|7038|4
1725884140000|2024-09-09 12:15:40|7050|7038|7049|7037|7050|7038|7049|7037|2
1725884160000|2024-09-09 12:16:00|7045.9|7037.9|7049.3|7037.3|7049.9|7039.3|7045.9|7037.3|4
1725884170000|2024-09-09 12:16:10|7049.8|7037.8|7048.1|7040.1|7049.8|7040.1|7048.1|7037.8|0
1725884180000|2024-09-09 12:16:20|7048.3|7040.3|7062.7|7050.7|7062.7|7050.7|7048.3|7040.3|6
1725884190000|2024-09-09 12:16:30|7063|7051|7058.4|7046.4|7063|7051|7058.4|7046.4|6
1725884200000|2024-09-09 12:16:40|7059.1|7047.1|7058.8|7046.8|7059.1|7047.1|7058.8|7046.8|0
1725884210000|2024-09-09 12:16:50|7060.3|7048.3|7053.4|7045.4|7060.3|7048.4|7053.4|7045.4|11
1725884220000|2024-09-09 12:17:00|7057.3|7045.3|7051.2|7043.2|7057.3|7045.7|7051.2|7043.2|4
1725884230000|2024-09-09 12:17:10|7049.8|7043.8|7049.4|7037.4|7051.7|7043.8|7049.4|7037.4|3
1725884240000|2024-09-09 12:17:20|7049.3|7037.3|7030.9|7024.9|7049.3|7037.3|7030.9|7024.9|7
1725884250000|2024-09-09 12:17:30|7046.2|7034.2|7041.2|7029.2|7046.7|7034.7|7040.8|7028.8|10
1725884260000|2024-09-09 12:17:40|7045.1|7033.1|7041.1|7029.1|7045.4|7033.4|7040.7|7028.7|4
1725884270000|2024-09-09 12:17:50|7039.3|7027.3|7039.6|7027.6|7040.6|7028.6|7039.3|7027.3|2
1725884280000|2024-09-09 12:18:00|7038.6|7026.6|7038.6|7026.6|7038.6|7026.6|7038.6|7026.6|1
1725884290000|2024-09-09 12:18:10|7038|7026|7034.7|7022.7|7038|7026|7032.3|7022.7|3
1725884300000|2024-09-09 12:18:20|7034.3|7022.3|7035.4|7023.4|7035.8|7023.8|7034.3|7022.3|7
1725884310000|2024-09-09 12:18:30|7035.3|7023.3|7040.4|7028.4|7040.4|7028.4|7035.3|7023.3|2
1725884320000|2024-09-09 12:18:40|7037.1|7025.1|7037.9|7025.9|7037.9|7025.9|7036.8|7024.8|2
1725884330000|2024-09-09 12:18:50|7038.3|7026.3|7038.3|7026.3|7038.3|7026.3|7038.3|7026.3|0
1725884350000|2024-09-09 12:19:10|7039.4|7027.4|7039.4|7027.4|7039.4|7027.4|7039.4|7027.4|0
1725884360000|2024-09-09 12:19:20|7038.7|7026.7|7038.7|7026.7|7038.7|7026.7|7038.7|7026.7|0
1725884370000|2024-09-09 12:19:30|7039.2|7027.2|7039.2|7027.2|7039.2|7027.2|7039.2|7027.2|0
1725884380000|2024-09-09 12:19:40|7035.8|7027.8|7041.8|7033.8|7044.9|7033.8|7035.8|7025.8|4
1725884390000|2024-09-09 12:19:50|7039.9|7033.9|7046|7038|7050.1|7039.4|7039.2|7032.8|3
1725884400000|2024-09-09 12:20:00|7045.9|7037.9|7048.6|7036.6|7051|7039|7045.9|7036.6|2
1725884410000|2024-09-09 12:20:10|7046.9|7038.9|7039.8|7027.8|7047.8|7039.8|7039.8|7027.8|12
1725884430000|2024-09-09 12:20:30|7040.4|7028.4|7040.4|7028.4|7040.4|7028.4|7040.4|7028.4|1
1725884440000|2024-09-09 12:20:40|7041.4|7029.4|7040.9|7028.9|7041.4|7029.4|7040.9|7028.9|1
1725884450000|2024-09-09 12:20:50|7040.3|7028.3|7040.3|7028.3|7040.7|7028.7|7040.3|7028.3|0
1725884460000|2024-09-09 12:21:00|7041.5|7029.5|7053.1|7041.1|7053.1|7041.1|7041.5|7029.5|6
1725884470000|2024-09-09 12:21:10|7053.6|7041.6|7053|7045|7054|7045.1|7052.6|7041.6|2
1725884480000|2024-09-09 12:21:20|||||||||1
1725884490000|2024-09-09 12:21:30|7047.5|7039.5|7060.3|7048.3|7060.3|7048.3|7047.5|7039.5|11
1725884500000|2024-09-09 12:21:40|7060.5|7048.5|7061|7049|7061|7049|7060.1|7048.1|0
1725884510000|2024-09-09 12:21:50|7060.7|7048.7|7049.9|7037.9|7060.7|7048.7|7049.9|7037.9|2
1725884520000|2024-09-09 12:22:00|7049.7|7037.7|7051.5|7039.5|7051.8|7039.8|7049.7|7037.7|1
1725884530000|2024-09-09 12:22:10|7061.3|7049.3|7061.3|7049.3|7061.3|7049.3|7061.3|7049.3|4
1725884550000|2024-09-09 12:22:30|7061.5|7049.5|7062.4|7050.4|7062.4|7050.4|7061.5|7049.5|0
1725884560000|2024-09-09 12:22:40|7062.7|7050.7|7064|7052|7064.3|7058.3|7061.1|7050.7|4
1725884570000|2024-09-09 12:22:50|7063.6|7051.6|7064|7052|7064|7052|7063.6|7051.6|0
1725884580000|2024-09-09 12:23:00|7064.7|7052.7|7064.7|7052.7|7064.7|7052.7|7064.7|7052.7|0
1725884610000|2024-09-09 12:23:30|7064.6|7052.6|7064.6|7052.6|7064.6|7052.6|7064.6|7052.6|0
1725884620000|2024-09-09 12:23:40|7063.3|7055.3|7063.3|7055.3|7063.3|7055.3|7063.3|7055.3|0
1725884630000|2024-09-09 12:23:50|7070.7|7058.7|7070.7|7058.7|7070.7|7058.7|7070.7|7058.7|11
1725884640000|2024-09-09 12:24:00|7064.6|7052.6|7064.2|7052.2|7064.6|7052.6|7064.2|7052.2|4
1725884650000|2024-09-09 12:24:10|7064.1|7052.1|7064.5|7052.5|7064.5|7052.5|7062.2|7050.2|0
1725884660000|2024-09-09 12:24:20|7064.1|7052.1|7064.1|7052.1|7064.1|7052.1|7064.1|7052.1|0
1725884670000|2024-09-09 12:24:30|||||||||1
1725884680000|2024-09-09 12:24:40|7060|7048|7059.2|7047.2|7060|7048|7059.2|7047.2|2
1725884690000|2024-09-09 12:24:50|7058.9|7046.9|7058.9|7046.9|7058.9|7046.9|7058.9|7046.9|0
1725884700000|2024-09-09 12:25:00|7059|7047|7059|7051|7060|7051|7058.5|7047|0
1725884710000|2024-09-09 12:25:10|7058.4|7052.4|7058.9|7052.9|7058.9|7052.9|7058.4|7052.4|1
1725884720000|2024-09-09 12:25:20|7059|7053|7065.1|7053.1|7066.5|7060|7059|7052.7|2
1725884730000|2024-09-09 12:25:30|7065.2|7053.2|7065.2|7053.2|7065.2|7053.2|7065.2|7053.2|0
1725884750000|2024-09-09 12:25:50|7066|7054|7066|7054|7066|7054|7066|7054|1
1725884760000|2024-09-09 12:26:00|7065.6|7053.6|7065.6|7053.6|7065.6|7053.6|7065.6|7053.6|5
1725884770000|2024-09-09 12:26:10|7065.5|7053.5|7065.5|7053.5|7065.5|7053.5|7065.5|7053.5|0
1725884790000|2024-09-09 12:26:30|7064|7056|7057.8|7049.8|7064|7056|7057.8|7049.8|5
1725884820000|2024-09-09 12:27:00|7061.4|7049.4|7073.2|7061.2|7073.2|7061.2|7061.4|7049.4|7
1725884830000|2024-09-09 12:27:10|7073.7|7061.7|7078|7066|7078|7066|7073.7|7061.7|1
1725884840000|2024-09-09 12:27:20|7078.1|7066.1|7080.7|7068.7|7081.1|7069.1|7071.3|7063.3|11
1725884850000|2024-09-09 12:27:30|7080.4|7068.4|7077.5|7069.5|7080.4|7070.2|7076.2|7068.4|3
1725884860000|2024-09-09 12:27:40|7077.7|7069.7|7072.7|7060.7|7077.7|7069.7|7072.7|7060.7|6
1725884880000|2024-09-09 12:28:00|7072.8|7060.8|7061.8|7049.8|7072.8|7065.3|7060.5|7048.5|9
1725884890000|2024-09-09 12:28:10|7059.5|7051.5|7055.6|7047.6|7062.3|7052.6|7055.6|7047.6|7
1725884900000|2024-09-09 12:28:20|7055.7|7047.7|7061.2|7049.2|7063.1|7052.6|7055.7|7046.2|4
1725884910000|2024-09-09 12:28:30|7061.1|7049.1|7059.4|7047.4|7061.1|7049.1|7053.8|7047.4|2
1725884920000|2024-09-09 12:28:40|7060.1|7048.1|7054.8|7048.8|7060.1|7048.8|7054.8|7048.1|0
1725884930000|2024-09-09 12:28:50|7054.3|7048.3|7056.9|7048.9|7056.9|7048.9|7054.3|7048.3|2
1725884940000|2024-09-09 12:29:00|7057.1|7049.1|7060.9|7052.9|7062.6|7052.9|7057.1|7049.1|2
1725884980000|2024-09-09 12:29:40|7060.5|7052.5|7050.2|7038.2|7060.5|7052.5|7050|7038.2|5
1725885000000|2024-09-09 12:30:00|7050.9|7038.9|7055.2|7043.2|7056.3|7044.3|7050.9|7038.9|1
1725885010000|2024-09-09 12:30:10|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|0
1725885020000|2024-09-09 12:30:20|7052|7044|7052.2|7044.2|7052.2|7044.2|7052|7044|2
1725885030000|2024-09-09 12:30:30|7052.3|7044.3|7051.2|7039.2|7052.9|7044.9|7051.2|7039.2|3
1725885040000|2024-09-09 12:30:40|7051.8|7039.8|7054.1|7042.1|7054.1|7042.1|7051.8|7039.8|1
1725885050000|2024-09-09 12:30:50|7049.7|7037.7|7047.8|7039.8|7049.7|7039.8|7047.4|7037.4|2
1725885060000|2024-09-09 12:31:00|7048.2|7040.2|7053.9|7041.9|7053.9|7042.2|7047.9|7040.2|2
1725885070000|2024-09-09 12:31:10|7054.2|7042.2|7054.2|7042.2|7054.2|7042.2|7054.2|7042.2|0
1725885080000|2024-09-09 12:31:20|7054.4|7042.4|7055.1|7043.1|7055.7|7043.7|7054.4|7042.4|2
1725885090000|2024-09-09 12:31:30|7055.5|7049.5|7058|7050|7058|7050|7055.5|7049.5|3
1725885100000|2024-09-09 12:31:40|7058.5|7050.5|7062.3|7050.3|7062.3|7050.5|7058.5|7050.2|1
1725885110000|2024-09-09 12:31:50|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|0
1725885120000|2024-09-09 12:32:00|7061.4|7049.4|7056.3|7044.3|7061.4|7049.4|7055.8|7043.8|1
1725885130000|2024-09-09 12:32:10|7056.7|7044.7|7058.2|7050.2|7058.2|7050.2|7055.6|7044.7|1
1725885140000|2024-09-09 12:32:20|7057.8|7051.8|7065.3|7053.3|7065.3|7056.6|7057.8|7051.8|3
1725885150000|2024-09-09 12:32:30|7066|7054|7066|7054|7066|7054|7066|7054|0
1725885160000|2024-09-09 12:32:40|7063.6|7055.6|7066|7054|7066.4|7055.6|7063.6|7054|1
1725885170000|2024-09-09 12:32:50|7063.4|7055.4|7063.4|7055.4|7063.4|7055.4|7063.4|7055.4|0
1725885180000|2024-09-09 12:33:00|7052.4|7040.4|7051.4|7039.4|7052.4|7040.4|7050.4|7038.4|2
1725885190000|2024-09-09 12:33:10|7053.9|7041.9|7053.8|7041.8|7053.9|7041.9|7049.3|7041.3|3
1725885200000|2024-09-09 12:33:20|7053.7|7041.7|7038.7|7026.7|7053.7|7041.7|7037.8|7025.8|8
1725885210000|2024-09-09 12:33:30|7038.6|7026.6|7036.7|7024.7|7038.6|7026.6|7036.7|7024.7|2
1725885220000|2024-09-09 12:33:40|7036|7024|7036.6|7024.6|7036.6|7024.6|7033.3|7021.3|1
1725885240000|2024-09-09 12:34:00|7037.1|7025.1|7039.6|7027.6|7039.6|7027.6|7036.7|7024.7|0
1725885250000|2024-09-09 12:34:10|7040.6|7028.6|7042.8|7030.8|7042.8|7030.8|7040.6|7028.6|2
1725885270000|2024-09-09 12:34:30|7042.1|7030.1|7042.1|7030.1|7042.1|7030.1|7042.1|7030.1|0
1725885290000|2024-09-09 12:34:50|7041.7|7029.7|7041.3|7029.3|7041.8|7030.9|7038.9|7029.3|2
1725885300000|2024-09-09 12:35:00|7041.4|7029.4|7032.5|7020.5|7041.4|7031.1|7031.3|7019.3|4
1725885320000|2024-09-09 12:35:20|7029.5|7021.5|7029.5|7021.5|7029.5|7021.5|7029.5|7021.5|0
1725885340000|2024-09-09 12:35:40|7029.4|7021.4|7029.4|7021.4|7029.4|7021.4|7029.4|7021.4|0
1725885360000|2024-09-09 12:36:00|7029.6|7021.6|7029.8|7021.8|7029.8|7021.8|7029.6|7021.6|2
1725885370000|2024-09-09 12:36:10|7029.3|7021.3|7029.3|7021.3|7029.8|7021.8|7029.3|7021.3|2
1725885390000|2024-09-09 12:36:30|7029.2|7021.2|7029.3|7021.3|7029.3|7021.3|7029.2|7021.2|1
1725885400000|2024-09-09 12:36:40|7029.7|7021.7|7034.9|7022.9|7034.9|7022.9|7029.7|7021.7|1
1725885410000|2024-09-09 12:36:50|7032.2|7024.2|7036.8|7024.8|7036.8|7024.8|7032.2|7024.2|1
1725885420000|2024-09-09 12:37:00|7036.7|7024.7|7036.4|7024.4|7036.7|7024.7|7036.4|7024.4|0
1725885440000|2024-09-09 12:37:20|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|0
1725885460000|2024-09-09 12:37:40|7036.9|7024.9|7036.9|7024.9|7036.9|7024.9|7036.9|7024.9|0
1725885470000|2024-09-09 12:37:50|7036.5|7024.5|7036.5|7024.5|7036.5|7024.5|7036.5|7024.5|0
1725885480000|2024-09-09 12:38:00|7036.9|7024.9|7036.7|7024.7|7036.9|7024.9|7036.7|7024.7|0
1725885490000|2024-09-09 12:38:10|7032.9|7020.9|7036.1|7024.1|7036.7|7024.7|7032.9|7020.9|5
1725885500000|2024-09-09 12:38:20|7038|7026|7038.8|7026.8|7039.1|7027.1|7038|7026|2
1725885520000|2024-09-09 12:38:40|7049.8|7037.8|7050.6|7038.6|7050.6|7038.6|7049.8|7037.8|2
1725885530000|2024-09-09 12:38:50|7051.1|7039.1|7051.1|7039.1|7051.1|7039.1|7050.8|7038.8|0
1725885540000|2024-09-09 12:39:00|7050.8|7038.8|7048.4|7036.4|7050.8|7038.8|7048.4|7036.4|1
1725885550000|2024-09-09 12:39:10|7048|7036|7048.1|7036.1|7048.1|7036.1|7048|7036|0
1725885560000|2024-09-09 12:39:20|7044.1|7032.1|7044|7032|7044.1|7032.1|7044|7032|2
1725885570000|2024-09-09 12:39:30|7043.9|7031.9|7043.9|7031.9|7043.9|7031.9|7043.9|7031.9|0
1725885580000|2024-09-09 12:39:40|7043.8|7031.8|7043.8|7031.8|7043.8|7031.8|7043.8|7031.8|0
1725885590000|2024-09-09 12:39:50|7044.1|7032.1|7043.8|7031.8|7044.5|7032.5|7043.8|7031.8|0
1725885600000|2024-09-09 12:40:00|7042.9|7030.9|7042.6|7030.6|7042.9|7030.9|7042.6|7030.6|0
1725885610000|2024-09-09 12:40:10|7042.3|7030.3|7041.8|7029.8|7042.3|7030.3|7041.8|7029.8|0
1725885630000|2024-09-09 12:40:30|7041.6|7029.6|7041.6|7029.6|7041.6|7029.6|7041.6|7029.6|1
1725885670000|2024-09-09 12:41:10|7038.3|7026.3|7037.5|7025.5|7038.9|7026.9|7036.9|7024.9|5
1725885680000|2024-09-09 12:41:20|7037.4|7025.4|7037.4|7025.4|7037.4|7025.4|7037.4|7025.4|2
1725885690000|2024-09-09 12:41:30|7035.5|7023.5|7035.5|7023.5|7035.5|7023.5|7035|7023|0
1725885700000|2024-09-09 12:41:40|7036|7024|7036|7024|7036|7024|7036|7024|0
1725885710000|2024-09-09 12:41:50|7037.4|7025.4|7037.1|7025.1|7037.4|7025.4|7037.1|7025.1|0
1725885730000|2024-09-09 12:42:10|7037|7025|7043|7031|7043|7031|7037|7025|3
1725885740000|2024-09-09 12:42:20|7042.7|7030.7|7043.6|7031.6|7043.6|7031.6|7042.1|7030.1|1
1725885750000|2024-09-09 12:42:30|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|0
1725885760000|2024-09-09 12:42:40|7042.3|7030.3|7042.3|7030.3|7042.3|7030.3|7042.3|7030.3|0
1725885770000|2024-09-09 12:42:50|7042|7030|7041.8|7029.8|7042|7030|7041.8|7029.8|0
1725885790000|2024-09-09 12:43:10|7046.6|7034.6|7046.6|7034.6|7046.6|7034.6|7046.6|7034.6|2
1725885810000|2024-09-09 12:43:30|7046.3|7034.3|7046.7|7034.7|7046.7|7034.7|7046.3|7034.3|0
1725885820000|2024-09-09 12:43:40|7054|7042|7040.3|7028.3|7054.4|7042.4|7040.3|7028.3|10
1725885840000|2024-09-09 12:44:00|7040.6|7028.6|7040.7|7028.7|7041.3|7029.3|7039.1|7027.1|3
1725885860000|2024-09-09 12:44:20|7035|7023|7034.7|7022.7|7035|7023|7034.7|7022.7|3
1725885870000|2024-09-09 12:44:30|7035.5|7023.5|7034.7|7022.7|7035.5|7023.5|7034.7|7022.7|0
1725885880000|2024-09-09 12:44:40|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|2
1725885890000|2024-09-09 12:44:50|7034.6|7022.6|7034.6|7022.6|7034.6|7022.6|7034.2|7022.2|0
1725885900000|2024-09-09 12:45:00|7035|7023|7036|7024|7036|7024|7035|7023|1
1725885910000|2024-09-09 12:45:10|7036.1|7024.1|7036.1|7024.1|7036.1|7024.1|7036.1|7024.1|0
1725885960000|2024-09-09 12:46:00|7036|7024|7036|7024|7036|7024|7036|7024|0
1725885980000|2024-09-09 12:46:20|7036.7|7024.7|7036.8|7024.8|7036.8|7024.8|7036.7|7024.7|0
1725886000000|2024-09-09 12:46:40|7044.4|7032.4|7050.3|7038.3|7050.8|7038.8|7044.4|7032.4|4
1725886010000|2024-09-09 12:46:50|7049.9|7037.9|7043.2|7031.2|7050|7038|7043.2|7031.2|4
1725886020000|2024-09-09 12:47:00|7043|7031|7040|7028|7043|7031|7040|7028|3
1725886030000|2024-09-09 12:47:10|7040.7|7028.7|7040.7|7028.7|7040.7|7028.7|7040.7|7028.7|0
1725886040000|2024-09-09 12:47:20|7041.4|7029.4|7041.4|7029.4|7041.4|7029.4|7041.4|7029.4|1
1725886050000|2024-09-09 12:47:30|7041.8|7029.8|7041.8|7029.8|7041.8|7029.8|7041.8|7029.8|0
1725886060000|2024-09-09 12:47:40|7041.4|7029.4|7041.8|7029.8|7041.8|7029.8|7041.3|7029.3|0
1725886080000|2024-09-09 12:48:00|7041.4|7029.4|7041.3|7029.3|7041.4|7029.4|7041.3|7029.3|0
1725886100000|2024-09-09 12:48:20|7041.1|7029.1|7033.7|7021.7|7041.1|7029.1|7033.7|7021.7|3
1725886110000|2024-09-09 12:48:30|7033|7021|7033|7021|7033|7021|7033|7021|0
1725886130000|2024-09-09 12:48:50|7032.3|7020.3|7033.3|7021.3|7033.3|7021.3|7032.3|7020.3|1
1725886140000|2024-09-09 12:49:00|7033.8|7021.8|7034.2|7022.2|7034.2|7022.2|7033.3|7021.3|0
1725886150000|2024-09-09 12:49:10|7034|7022|7034|7022|7034|7022|7034|7022|0
1725886160000|2024-09-09 12:49:20|7033.8|7021.8|7033.8|7021.8|7033.8|7021.8|7033.8|7021.8|0
1725886180000|2024-09-09 12:49:40|7038.7|7026.7|7038.7|7026.7|7038.7|7026.7|7038.7|7026.7|1
1725886190000|2024-09-09 12:49:50|7038.8|7026.8|7045.5|7033.5|7045.5|7033.5|7038.8|7026.8|3
1725886210000|2024-09-09 12:50:10|||||||||7
1725886220000|2024-09-09 12:50:20|7045.1|7033.1|7045.1|7033.1|7045.1|7033.1|7045.1|7033.1|0
1725886230000|2024-09-09 12:50:30|7046.5|7034.5|7047|7035|7047|7035|7046.5|7034.5|2
1725886240000|2024-09-09 12:50:40|7049.1|7037.1|7049.1|7037.1|7049.1|7037.1|7049.1|7037.1|1
1725886250000|2024-09-09 12:50:50|7049.6|7037.6|7051|7039|7051|7039|7049.6|7037.6|0
1725886260000|2024-09-09 12:51:00|7053.3|7041.3|7054.1|7042.1|7054.1|7042.1|7053.3|7041.3|2
1725886270000|2024-09-09 12:51:10|7054.2|7042.2|7054.2|7042.2|7054.2|7042.2|7054.2|7042.2|0
1725886280000|2024-09-09 12:51:20|7059.3|7047.3|7060.4|7052.4|7061.9|7052.4|7059.3|7047.3|6
1725886290000|2024-09-09 12:51:30|7057.2|7045.2|7057.6|7045.6|7057.6|7045.6|7057.2|7045.2|10
1725886300000|2024-09-09 12:51:40|7058.6|7046.6|7060.1|7048.1|7060.1|7048.1|7058.6|7046.6|0
1725886310000|2024-09-09 12:51:50|7060.2|7048.2|7060.6|7048.6|7060.6|7048.6|7060.2|7048.2|3
1725886340000|2024-09-09 12:52:20|7052|7040|7060.1|7048.1|7060.1|7048.1|7052|7040|2
1725886350000|2024-09-09 12:52:30|7060.3|7048.3|7063.8|7051.8|7063.8|7051.8|7060|7048|2
1725886380000|2024-09-09 12:53:00|7065.8|7053.8|7071.7|7059.7|7074|7066|7065.8|7053.8|6
1725886390000|2024-09-09 12:53:10|7074.9|7062.9|7074|7062|7074.9|7062.9|7074|7062|1
1725886400000|2024-09-09 12:53:20|7074.4|7062.4|7074.5|7062.5|7074.5|7062.5|7074.4|7062.4|1
1725886410000|2024-09-09 12:53:30|7075.9|7063.9|7069.1|7057.1|7075.9|7063.9|7069.1|7057.1|8
1725886420000|2024-09-09 12:53:40|7069.4|7057.4|7067.3|7055.3|7069.4|7057.4|7067.3|7055.3|0
1725886440000|2024-09-09 12:54:00|7061.2|7049.2|7061.2|7049.2|7061.2|7049.2|7061.2|7049.2|1
1725886450000|2024-09-09 12:54:10|7060.7|7048.7|7056.5|7044.5|7060.7|7048.7|7056.5|7044.5|1
1725886460000|2024-09-09 12:54:20|7056.1|7044.1|7054.6|7042.6|7056.1|7044.1|7054.2|7042.2|1
1725886480000|2024-09-09 12:54:40|7056.4|7044.4|7055.6|7043.6|7056.5|7044.5|7055.6|7043.6|0
1725886500000|2024-09-09 12:55:00|7055.1|7043.1|7054.2|7042.2|7055.1|7043.1|7051|7041.4|1
1725886540000|2024-09-09 12:55:40|7048.1|7042.1|7046.9|7034.9|7048.1|7042.1|7045.8|7033.8|2
1725886590000|2024-09-09 12:56:30|7045.1|7033.1|7044.3|7032.3|7045.1|7033.1|7044.3|7032.3|0
1725886640000|2024-09-09 12:57:20|7050.5|7038.5|7053.3|7041.3|7054.1|7042.1|7050.5|7038.5|12
1725886670000|2024-09-09 12:57:50|7052.9|7040.9|7050.9|7038.9|7052.9|7040.9|7050.9|7038.9|0
1725886680000|2024-09-09 12:58:00|7051.3|7039.3|7051.3|7039.3|7051.3|7039.3|7051.3|7039.3|0
1725886690000|2024-09-09 12:58:10|7051.1|7039.1|7051.1|7039.1|7051.1|7039.1|7051.1|7039.1|0
1725886700000|2024-09-09 12:58:20|7045.1|7033.1|7044.6|7032.6|7045.1|7033.1|7044.6|7032.6|4
1725886710000|2024-09-09 12:58:30|7044.3|7032.3|7044.3|7032.3|7044.3|7032.3|7044.3|7032.3|0
1725886730000|2024-09-09 12:58:50|7044.5|7032.5|7050.7|7038.7|7051.1|7039.1|7044.5|7032.5|1
1725886740000|2024-09-09 12:59:00|7050.6|7038.6|7050.6|7038.6|7050.6|7038.6|7050.6|7038.6|0
1725886750000|2024-09-09 12:59:10|7049.9|7037.9|7049|7037|7049.9|7037.9|7049|7037|0
1725886760000|2024-09-09 12:59:20|7048.6|7036.6|7045.4|7033.4|7048.6|7036.6|7045.4|7033.4|0
1725886770000|2024-09-09 12:59:30|7045.3|7033.3|7045.3|7033.3|7045.3|7033.3|7045.3|7033.3|0
1725886780000|2024-09-09 12:59:40|7044.9|7032.9|7033|7021|7044.9|7032.9|7033|7021|21
1725886790000|2024-09-09 12:59:50|7032.3|7020.3|7032.2|7020.2|7032.3|7020.3|7032.2|7020.2|1
1725886800000|2024-09-09 13:00:00|7032.4|7020.4|7031.9|7019.9|7032.5|7020.5|7031.9|7019.9|3
1725886810000|2024-09-09 13:00:10|7031.5|7019.5|7031.5|7019.5|7031.5|7019.5|7031.5|7019.5|0
1725886820000|2024-09-09 13:00:20|7032.4|7020.4|7032.4|7020.4|7032.4|7020.4|7032.4|7020.4|0
1725886830000|2024-09-09 13:00:30|7032.7|7020.7|7039.8|7027.8|7039.8|7027.8|7032.7|7020.7|3
1725886840000|2024-09-09 13:00:40|7039.3|7027.3|7039.9|7027.9|7039.9|7027.9|7039.3|7027.3|0
1725886860000|2024-09-09 13:01:00|7040|7028|7038.9|7026.9|7040|7028|7038.9|7026.9|0
1725886870000|2024-09-09 13:01:10|7038.5|7026.5|7038.5|7026.5|7038.5|7026.5|7038.5|7026.5|0
1725886880000|2024-09-09 13:01:20|7039.4|7027.4|7040.3|7028.3|7040.5|7028.5|7039.4|7027.4|5
1725886890000|2024-09-09 13:01:30|7040|7028|7039.5|7027.5|7040|7028|7039.5|7027.5|0
1725886910000|2024-09-09 13:01:50|7039.3|7027.3|7032.8|7020.8|7040|7028|7032.8|7020.8|9
1725886920000|2024-09-09 13:02:00|7032.3|7020.3|7031.9|7019.9|7032.3|7020.3|7031.9|7019.9|1
1725886930000|2024-09-09 13:02:10|7032.4|7020.4|7047.8|7035.8|7047.8|7035.8|7032.4|7020.4|15
1725886940000|2024-09-09 13:02:20|7047.5|7035.5|7046.8|7034.8|7047.8|7035.8|7046.8|7034.8|0
1725886950000|2024-09-09 13:02:30|7047.2|7035.2|7047.3|7035.3|7047.3|7035.3|7046.8|7034.8|0
1725886960000|2024-09-09 13:02:40|7046.8|7034.8|7046.8|7034.8|7047.3|7035.3|7046.8|7034.8|0
1725886980000|2024-09-09 13:03:00|7049.4|7037.4|7058.3|7046.3|7058.7|7046.7|7049.4|7037.4|16
1725886990000|2024-09-09 13:03:10|7058.7|7046.7|7059.2|7047.2|7059.2|7047.2|7058.7|7046.7|0
1725887010000|2024-09-09 13:03:30|7062|7050|7062|7050|7062|7050|7062|7050|2
1725887020000|2024-09-09 13:03:40|7061.9|7049.9|7061.9|7049.9|7061.9|7049.9|7061.9|7049.9|0
1725887040000|2024-09-09 13:04:00|7061.8|7049.8|7067|7055|7067|7055|7061.8|7049.8|2
1725887050000|2024-09-09 13:04:10|7067.5|7055.5|7068.1|7056.1|7070|7058|7066.5|7054.5|15
1725887060000|2024-09-09 13:04:20|7067.5|7055.5|7067.9|7055.9|7067.9|7055.9|7067|7055|3
1725887070000|2024-09-09 13:04:30|7060.6|7048.6|7060.9|7048.9|7060.9|7048.9|7060.6|7048.6|1
1725887080000|2024-09-09 13:04:40|7060.5|7048.5|7060.5|7048.5|7060.5|7048.5|7060.5|7048.5|0
1725887100000|2024-09-09 13:05:00|7060.1|7048.1|7060|7048|7060.1|7048.1|7059.5|7047.5|0
1725887110000|2024-09-09 13:05:10|7059.5|7047.5|7060|7048|7060.1|7048.1|7059.5|7047.5|0
1725887120000|2024-09-09 13:05:20|7059.5|7047.5|7061.3|7049.3|7061.3|7049.3|7059.3|7047.3|1
1725887130000|2024-09-09 13:05:30|7061.5|7049.5|7066|7054|7067|7055|7061.5|7049.5|2
1725887140000|2024-09-09 13:05:40|7065.6|7053.6|7061|7049|7066|7054|7058.3|7049|8
1725887150000|2024-09-09 13:05:50|7056.1|7048.1|7058.2|7046.2|7059.4|7048.1|7056.1|7045.8|3
1725887160000|2024-09-09 13:06:00|7057.9|7045.9|7057.7|7045.7|7057.9|7045.9|7057.7|7045.7|1
1725887180000|2024-09-09 13:06:20|7057|7045|7057.4|7045.4|7057.4|7045.4|7056.7|7044.7|0
1725887200000|2024-09-09 13:06:40|7058.5|7046.5|7063.4|7051.4|7063.7|7051.7|7058.5|7046.5|0
1725887210000|2024-09-09 13:06:50|7063.6|7051.6|7063.7|7051.7|7063.7|7051.7|7063.2|7051.2|0
1725887220000|2024-09-09 13:07:00|7063.4|7051.4|7063.4|7051.4|7063.7|7051.7|7063.2|7051.2|0
1725887230000|2024-09-09 13:07:10|7063.7|7051.7|7063.2|7051.2|7063.7|7051.7|7063.2|7051.2|0
1725887240000|2024-09-09 13:07:20|7062.5|7050.5|7061.2|7049.2|7062.5|7050.5|7061.2|7049.2|0
1725887260000|2024-09-09 13:07:40|7052|7046|7051.6|7045.6|7053|7046|7051.4|7045|11
1725887270000|2024-09-09 13:07:50|7051.5|7045.5|7047.1|7035.1|7051.5|7045.5|7046.9|7034.9|6
1725887280000|2024-09-09 13:08:00|7047.6|7035.6|7048.5|7036.5|7048.6|7036.6|7047.6|7035.6|1
1725887290000|2024-09-09 13:08:10|7048.3|7036.3|7057.2|7045.2|7057.6|7045.6|7048.1|7036.1|3
1725887300000|2024-09-09 13:08:20|7057.7|7045.7|7055.7|7043.7|7057.7|7045.7|7055.7|7043.7|0
1725887320000|2024-09-09 13:08:40|7056.4|7044.4|7057.2|7045.2|7057.6|7045.6|7053.9|7041.9|1
1725887330000|2024-09-09 13:08:50|7057.6|7045.6|7054.5|7046.5|7057.6|7046.6|7054.5|7045|0
1725887340000|2024-09-09 13:09:00|7054|7046|7060|7048|7061.5|7049.5|7054|7046|5
1725887360000|2024-09-09 13:09:20|7061.3|7049.3|7047.2|7035.2|7061.3|7049.3|7047|7035|3
1725887370000|2024-09-09 13:09:30|7047.1|7035.1|7049.7|7037.7|7049.7|7037.7|7047.1|7035.1|0
1725887380000|2024-09-09 13:09:40|7045.1|7033.1|7045.4|7033.4|7045.4|7033.4|7045.1|7033.1|1
1725887420000|2024-09-09 13:10:20|7035.7|7029.7|7042.6|7030.6|7043.4|7031.4|7035.7|7029.7|3
1725887430000|2024-09-09 13:10:30|7041.9|7029.9|7041.9|7029.9|7041.9|7029.9|7041.9|7029.9|0
1725887440000|2024-09-09 13:10:40|7042|7030|7042|7030|7042|7030|7042|7030|0
1725887460000|2024-09-09 13:11:00|7041.6|7029.6|7046.9|7034.9|7046.9|7034.9|7041.6|7029.6|3
1725887470000|2024-09-09 13:11:10|7046.6|7034.6|7047.2|7035.2|7047.2|7035.2|7046.6|7034.6|0
1725887510000|2024-09-09 13:11:50|7044.1|7032.1|7043.7|7031.7|7044.1|7032.1|7043.7|7031.7|5
1725887520000|2024-09-09 13:12:00|7040.4|7028.4|7043.9|7031.9|7043.9|7031.9|7040|7028|2
1725887530000|2024-09-09 13:12:10|7044.6|7032.6|7044.6|7032.6|7044.6|7032.6|7044.6|7032.6|0
1725887550000|2024-09-09 13:12:30|7044.9|7032.9|7046.4|7034.4|7046.8|7034.8|7044.9|7032.9|0
1725887560000|2024-09-09 13:12:40|7041.8|7029.8|7042.3|7030.3|7042.5|7030.5|7041.8|7029.8|4
1725887570000|2024-09-09 13:12:50|7043.5|7031.5|7039.9|7027.9|7043.6|7031.6|7039.9|7027.9|3
1725887580000|2024-09-09 13:13:00|7039.1|7027.1|7038|7026|7039.1|7027.1|7038|7026|0
1725887590000|2024-09-09 13:13:10|7037.9|7025.9|7037.9|7025.9|7037.9|7025.9|7037.9|7025.9|0
1725887610000|2024-09-09 13:13:30|7037.7|7025.7|7047|7035|7047|7035|7037.7|7025.7|3
1725887620000|2024-09-09 13:13:40|7048.1|7036.1|7048.1|7036.1|7048.1|7036.1|7048.1|7036.1|0
1725887630000|2024-09-09 13:13:50|7047.7|7035.7|7047.7|7035.7|7047.7|7035.7|7047.7|7035.7|5
1725887650000|2024-09-09 13:14:10|7047.1|7035.1|7047.1|7035.1|7047.1|7035.1|7047.1|7035.1|0
1725887670000|2024-09-09 13:14:30|7044.4|7036.4|7042.6|7034.6|7044.4|7036.4|7042.6|7034.6|5
1725887680000|2024-09-09 13:14:40|7042.7|7034.7|7042.7|7034.7|7042.7|7034.7|7042.7|7034.7|0
1725887690000|2024-09-09 13:14:50|7041.8|7029.8|7038.6|7030.6|7041.8|7030.6|7038.6|7029.8|7
1725887700000|2024-09-09 13:15:00|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|0
1725887710000|2024-09-09 13:15:10|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|0
1725887720000|2024-09-09 13:15:20|7041.5|7029.5|7041|7029|7041.5|7029.5|7041|7029|4
1725887730000|2024-09-09 13:15:30|7040.6|7028.6|7040.6|7028.6|7040.6|7028.6|7040.6|7028.6|0
1725887740000|2024-09-09 13:15:40|7040.4|7028.4|7040.4|7028.4|7040.4|7028.4|7040.4|7028.4|0
1725887770000|2024-09-09 13:16:10|7039.1|7031.1|7039.1|7031.1|7039.1|7031.1|7039.1|7031.1|0
1725887780000|2024-09-09 13:16:20|7047.8|7035.8|7048.2|7036.2|7048.2|7036.2|7047.8|7035.8|2
1725887800000|2024-09-09 13:16:40|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|0
1725887820000|2024-09-09 13:17:00|7048.9|7036.9|7049.3|7037.3|7049.3|7037.3|7048.9|7036.9|0
1725887830000|2024-09-09 13:17:10|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|0
1725887840000|2024-09-09 13:17:20|7049.3|7037.3|7051.9|7039.9|7052.4|7040.4|7049.3|7037.3|4
1725887850000|2024-09-09 13:17:30|7052.3|7040.3|7060.8|7048.8|7062.6|7050.6|7052.3|7040.3|18
1725887870000|2024-09-09 13:17:50|7053.8|7041.8|7051.8|7039.8|7054.8|7042.8|7051.8|7039.8|8
1725887890000|2024-09-09 13:18:10|7052.2|7040.2|7052.7|7040.7|7053.2|7041.2|7052.2|7040.2|0
1725887900000|2024-09-09 13:18:20|7053.2|7041.2|7052.7|7040.7|7053.2|7041.2|7052.7|7040.7|0
1725887910000|2024-09-09 13:18:30|7053|7041|7050.3|7038.3|7053|7041|7050.3|7038.3|0
1725887930000|2024-09-09 13:18:50|7051.7|7039.7|7053.9|7041.9|7054|7042|7051.7|7039.7|1
1725888000000|2024-09-09 13:20:00|7053.5|7041.5|7053|7041|7054.1|7042.1|7053|7041|0
1725888010000|2024-09-09 13:20:10|7053.4|7041.4|7055.6|7043.6|7055.6|7043.6|7053|7041|1
1725888020000|2024-09-09 13:20:20|7055.8|7043.8|7060.3|7048.3|7064.5|7052.5|7055.8|7043.8|9
1725888040000|2024-09-09 13:20:40|7059.9|7047.9|7059.9|7047.9|7059.9|7047.9|7059.9|7047.9|0
1725888050000|2024-09-09 13:20:50|7061|7049|7061|7049|7061|7049|7061|7049|1
1725888070000|2024-09-09 13:21:10|7060.7|7048.7|7066.3|7054.3|7066.3|7054.3|7060.7|7048.7|1
1725888080000|2024-09-09 13:21:20|7065.8|7053.8|7063.7|7051.7|7065.8|7053.8|7063.4|7051.4|2
1725888110000|2024-09-09 13:21:50|7063.5|7051.5|7067.6|7055.6|7067.6|7055.6|7063.5|7051.5|3
1725888120000|2024-09-09 13:22:00|7067.7|7055.7|7068.5|7056.5|7068.5|7056.5|7067.7|7055.7|3
1725888140000|2024-09-09 13:22:20|7068.2|7056.2|7068.2|7056.2|7068.2|7056.2|7068.2|7056.2|1
1725888150000|2024-09-09 13:22:30|7071.5|7059.5|7071.5|7059.5|7071.5|7059.5|7071.5|7059.5|1
1725888190000|2024-09-09 13:23:10|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|0
1725888210000|2024-09-09 13:23:30|7071.3|7059.3|7074.8|7062.8|7080.2|7070.9|7071.3|7059.3|16
1725888220000|2024-09-09 13:23:40|7074.9|7062.9|7067.8|7055.8|7074.9|7062.9|7065.8|7053.8|17
1725888230000|2024-09-09 13:23:50|7067.5|7055.5|7067.5|7055.5|7067.5|7055.5|7067.5|7055.5|0
1725888240000|2024-09-09 13:24:00|7066.7|7054.7|7066.2|7054.2|7066.7|7054.7|7066.2|7054.2|0
1725888250000|2024-09-09 13:24:10|7066.1|7054.1|7064.2|7052.2|7066.1|7054.1|7064.2|7052.2|2
1725888260000|2024-09-09 13:24:20|7065.2|7053.2|7065.2|7053.2|7065.7|7053.7|7065.2|7053.2|0
1725888270000|2024-09-09 13:24:30|7062.3|7050.3|7062.3|7050.3|7062.3|7050.3|7062.3|7050.3|6
1725888280000|2024-09-09 13:24:40|7061.1|7049.1|7058.1|7046.1|7061.1|7049.1|7058.1|7046.1|2
1725888290000|2024-09-09 13:24:50|7058.5|7046.5|7057.1|7045.1|7058.6|7046.6|7057.1|7045.1|1
1725888300000|2024-09-09 13:25:00|7056.6|7044.6|7057.3|7045.3|7057.3|7045.3|7056.6|7044.6|0
1725888310000|2024-09-09 13:25:10|7057.8|7045.8|7057.3|7045.3|7057.8|7045.8|7057.3|7045.3|0
1725888330000|2024-09-09 13:25:30|7057.5|7045.5|7057.1|7045.1|7057.5|7045.5|7057.1|7045.1|0
1725888340000|2024-09-09 13:25:40|7057.2|7045.2|7054.1|7042.1|7057.2|7045.2|7053.6|7041.6|5
1725888350000|2024-09-09 13:25:50|7053.5|7041.5|7054.3|7042.3|7054.3|7042.3|7053.5|7041.5|2
1725888360000|2024-09-09 13:26:00|7049.3|7037.3|7047.6|7035.6|7050.4|7038.4|7047.6|7035.6|5
1725888370000|2024-09-09 13:26:10|7047.5|7035.5|7047.5|7035.5|7047.5|7035.5|7047.5|7035.5|1
1725888390000|2024-09-09 13:26:30|7047.6|7035.6|7047.6|7035.6|7047.6|7035.6|7047.6|7035.6|0
1725888420000|2024-09-09 13:27:00|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|0
1725888450000|2024-09-09 13:27:30|7045.6|7033.6|7045.7|7033.7|7045.7|7033.7|7045.6|7033.6|3
1725888460000|2024-09-09 13:27:40|7044.4|7032.4|7043.3|7031.3|7044.4|7032.4|7043|7031|2
1725888470000|2024-09-09 13:27:50|7043.8|7031.8|7043.4|7035.4|7044.9|7035.4|7043.4|7031.8|0
1725888480000|2024-09-09 13:28:00|7043.6|7035.6|7043.3|7035.3|7043.6|7035.6|7043.2|7035.2|1
1725888490000|2024-09-09 13:28:10|7043.8|7031.8|7048.3|7036.3|7048.5|7038.8|7043.5|7031.5|11
1725888500000|2024-09-09 13:28:20|7050.8|7038.8|7051.8|7039.8|7051.8|7039.8|7050.8|7038.8|2
1725888510000|2024-09-09 13:28:30|7052.4|7040.4|7052.7|7040.7|7052.7|7040.7|7052.4|7040.4|0
1725888520000|2024-09-09 13:28:40|7055.2|7043.2|7056.2|7044.2|7056.2|7044.2|7055.2|7043.2|2
1725888530000|2024-09-09 13:28:50|7055.9|7043.9|7055.9|7043.9|7055.9|7043.9|7055.9|7043.9|4
1725888550000|2024-09-09 13:29:10|7055.6|7043.6|7047.1|7035.1|7055.6|7043.6|7046.4|7034.4|1
1725888570000|2024-09-09 13:29:30|7050.4|7038.4|7050.4|7038.4|7050.4|7038.4|7050.4|7038.4|1
1725888580000|2024-09-09 13:29:40|7050.8|7038.8|7049.5|7037.5|7050.8|7038.8|7049.5|7037.5|0
1725888590000|2024-09-09 13:29:50|7049.1|7037.1|7049.1|7037.1|7049.1|7037.1|7049.1|7037.1|2
1725888600000|2024-09-09 13:30:00|7049.5|7037.5|7052.5|7044.5|7052.5|7044.5|7049.1|7037.1|2
1725888610000|2024-09-09 13:30:10|7052.6|7044.6|7055.8|7043.8|7056.1|7044.6|7052.6|7043.8|2
1725888620000|2024-09-09 13:30:20|7055.6|7043.6|7060.6|7052.6|7061.9|7052.6|7055.6|7043.6|5
1725888630000|2024-09-09 13:30:30|7058.8|7046.8|7058.8|7046.8|7058.8|7046.8|7058.3|7046.3|6
1725888640000|2024-09-09 13:30:40|7060|7048|7057.4|7049.4|7060.3|7049.4|7057.4|7047.8|5
1725888650000|2024-09-09 13:30:50|7057.1|7045.1|7057.1|7045.1|7057.6|7045.6|7057.1|7045.1|5
1725888660000|2024-09-09 13:31:00|7056.7|7044.7|7073.3|7065.3|7073.3|7065.3|7056.7|7044.7|8
1725888670000|2024-09-09 13:31:10|7069.8|7057.8|7070|7058|7072.6|7060.6|7069.3|7057.3|13
1725888680000|2024-09-09 13:31:20|7069.7|7057.7|7068.8|7056.8|7069.7|7057.7|7068.8|7056.8|0
1725888690000|2024-09-09 13:31:30|7069.4|7057.4|7069.5|7057.5|7069.9|7057.9|7069.4|7057.4|5
1725888730000|2024-09-09 13:32:10|7069.2|7057.2|7069|7057|7069.2|7057.2|7069|7057|0
1725888740000|2024-09-09 13:32:20|7068.7|7056.7|7068.7|7056.7|7068.7|7056.7|7068.7|7056.7|3
1725888760000|2024-09-09 13:32:40|7069.2|7057.2|7069.7|7057.7|7069.7|7057.7|7069.2|7057.2|2
1725888770000|2024-09-09 13:32:50|7070.2|7058.2|7069.7|7057.7|7070.2|7058.2|7069.7|7057.7|0
1725888780000|2024-09-09 13:33:00|7069.6|7057.6|7069.8|7057.8|7070.1|7058.1|7069.6|7057.6|0
1725888790000|2024-09-09 13:33:10|7070|7058|7069.6|7057.6|7070.1|7058.1|7069.6|7057.6|0
1725888800000|2024-09-09 13:33:20|7069.5|7061.5|7071.3|7059.3|7073.5|7061.5|7069.5|7058.6|6
1725888810000|2024-09-09 13:33:30|7071.6|7059.6|7065.5|7053.5|7071.8|7059.8|7063.7|7051.7|7
1725888820000|2024-09-09 13:33:40|7064.6|7052.6|7064.1|7052.1|7064.6|7052.6|7063.8|7051.8|0
1725888830000|2024-09-09 13:33:50|7054.7|7046.7|7052.5|7044.5|7054.7|7046.7|7052.5|7044.5|11
1725888840000|2024-09-09 13:34:00|7056.6|7044.6|7056.6|7044.6|7056.6|7044.6|7056.6|7044.6|3
1725888850000|2024-09-09 13:34:10|7056.3|7044.3|7056.3|7044.3|7056.3|7044.3|7056.3|7044.3|0
1725888860000|2024-09-09 13:34:20|7055.5|7043.5|7055.5|7043.5|7055.5|7043.5|7055.5|7043.5|1
1725888870000|2024-09-09 13:34:30|7056.3|7044.3|7057.5|7045.5|7057.5|7045.5|7056.3|7044.3|0
1725888880000|2024-09-09 13:34:40|7057.8|7045.8|7057.4|7045.4|7057.8|7045.8|7057.4|7045.4|0
1725888890000|2024-09-09 13:34:50|7056.7|7044.7|7057.5|7045.5|7057.5|7045.5|7056.7|7044.7|0
1725888900000|2024-09-09 13:35:00|7053.5|7045.4|7057.4|7045.4|7057.4|7045.4|7053.5|7045.4|1
1725888910000|2024-09-09 13:35:10|7057.1|7045.1|7057.5|7045.5|7057.5|7045.5|7057|7045|0
1725888920000|2024-09-09 13:35:20|7057.6|7045.6|7065|7053|7065|7053|7057.6|7045.6|3
1725888930000|2024-09-09 13:35:30|7065.4|7053.4|7065.4|7053.4|7066.3|7054.3|7065.4|7053.4|0
1725888940000|2024-09-09 13:35:40|7064.4|7052.4|7064.4|7052.4|7064.4|7052.4|7064.4|7052.4|0
1725888950000|2024-09-09 13:35:50|7065.3|7053.3|7065.3|7053.3|7065.8|7053.8|7065.3|7053.3|1
1725888960000|2024-09-09 13:36:00|7065.7|7053.7|7065.2|7053.2|7065.7|7053.7|7065.2|7053.2|0
1725888970000|2024-09-09 13:36:10|7065.6|7053.6|7066.2|7054.2|7066.2|7054.2|7065.6|7053.6|2
1725888980000|2024-09-09 13:36:20||7058.2||7058.2||7058.2||7058.2|0
1725888990000|2024-09-09 13:36:30|7066.4|7058.4|7067.2|7059.2|7067.2|7059.9|7065.5|7058.4|1
1725889010000|2024-09-09 13:36:50|7068|7060|7067.4|7061.4|7068.1|7061.5|7067.4|7060|4
1725889020000|2024-09-09 13:37:00|7067.5|7061.5|7075.6|7063.6|7079.2|7071.2|7067.5|7061.5|30
1725889030000|2024-09-09 13:37:10|7074.9|7062.9|7066.8|7060.8|7074.9|7066.3|7066.7|7060.7|23
1725889040000|2024-09-09 13:37:20|7066.1|7060.1|7068.7|7060.7|7071.2|7060.7|7065.5|7058.2|18
1725889050000|2024-09-09 13:37:30|7071.2|7059.2|7070.4|7062.4|7071.2|7062.4|7068.7|7059.2|0
1725889060000|2024-09-09 13:37:40|7071.1|7059.1|7067.4|7059.4|7071.1|7059.4|7067.4|7059.1|0
1725889070000|2024-09-09 13:37:50|7066.9|7058.9|7067.4|7059.4|7072.1|7064.2|7066.9|7058.9|4
1725889080000|2024-09-09 13:38:00|7068.2|7060.2|7068.2|7060.2|7068.2|7060.2|7068.2|7060.2|0
1725889090000|2024-09-09 13:38:10|7068.4|7060.4|7068.4|7060.4|7068.4|7060.4|7068.3|7060.3|1
1725889100000|2024-09-09 13:38:20||7062.4||7062.4||7062.4||7062.4|0
1725889110000|2024-09-09 13:38:30|7068.8|7062.8|7062.2|7056.2|7068.8|7062.8|7061.7|7055.7|10
1725889120000|2024-09-09 13:38:40|7061.7|7055.7|7061.4|7053.4|7063.2|7055.7|7061.4|7050.2|1
1725889130000|2024-09-09 13:38:50|7062.2|7054.2|7061.6|7053.6|7062.2|7054.2|7060|7053|1
1725889140000|2024-09-09 13:39:00|7061.7|7053.7|7064.7|7052.7|7064.8|7053.7|7061.7|7052.4|0
1725889150000|2024-09-09 13:39:10|7065.1|7053.1|7064.7|7052.7|7065.1|7053.1|7064.7|7052.7|2
1725889160000|2024-09-09 13:39:20|7065.4|7053.4|7065.4|7053.4|7065.4|7053.4|7065.4|7053.4|0
1725889170000|2024-09-09 13:39:30|7065.1|7053.1|7065.4|7053.4|7065.4|7053.4|7065.1|7053.1|0
1725889180000|2024-09-09 13:39:40|7061.9|7053.9|7062.6|7056.6|7062.6|7056.6|7061.9|7053.9|0
1725889190000|2024-09-09 13:39:50|7060.9|7052.9|7060.9|7052.9|7060.9|7052.9|7060.9|7052.9|3
1725889200000|2024-09-09 13:40:00|7059.2|7053.2|7060.3|7052.3|7060.3|7053.2|7059.2|7052.3|0
1725889210000|2024-09-09 13:40:10|7060.6|7052.6|7049.2|7041.2|7060.6|7052.6|7049.2|7037.6|3
1725889220000|2024-09-09 13:40:20|7053.4|7041.4|7051.2|7039.2|7053.4|7041.4|7051.2|7039.2|2
1725889240000|2024-09-09 13:40:40|7050.8|7038.8|7050.7|7038.7|7050.8|7039.9|7047.8|7038.7|0
1725889270000|2024-09-09 13:41:10|7049.3|7041.3|7062.9|7050.9|7062.9|7050.9|7049.3|7041.3|6
1725889280000|2024-09-09 13:41:20|7059.4|7047.4|7065|7059|7065|7059|7059.4|7047.4|6
1725889290000|2024-09-09 13:41:30|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|12
1725889300000|2024-09-09 13:41:40|7065.5|7059.5|7065.4|7059.4|7065.5|7059.5|7065.4|7059.4|0
1725889310000|2024-09-09 13:41:50|7065.9|7059.9|7056.5|7044.5|7065.9|7059.9|7055.7|7043.7|2
1725889320000|2024-09-09 13:42:00|7056.4|7044.4|7059|7047|7059|7047|7056.4|7044.4|0
1725889330000|2024-09-09 13:42:10|7058.5|7046.5|7050.8|7038.8|7058.5|7046.5|7050.3|7038.3|4
1725889340000|2024-09-09 13:42:20|7051.2|7039.2|7046.7|7038.7|7051.4|7039.4|7046.7|7038.7|0
1725889350000|2024-09-09 13:42:30|7044.7||7044.7||7044.7||7044.7||0
1725889360000|2024-09-09 13:42:40|7050.6|7038.6|7050.6|7038.6|7050.6|7038.6|7050.6|7038.6|7
1725889380000|2024-09-09 13:43:00|7051.7|7039.7|7046.3|7038.3|7051.7|7039.7|7046.3|7038.3|0
1725889390000|2024-09-09 13:43:10|7046.4|7038.4|7046.4|7038.4|7046.4|7038.4|7046.4|7038.4|0
1725889410000|2024-09-09 13:43:30|7046.9|7038.9|7046.9|7038.9|7046.9|7038.9|7046.9|7038.9|0
1725889420000|2024-09-09 13:43:40|7048|7040|7055.9|7043.9|7055.9|7043.9|7048|7040|3
1725889440000|2024-09-09 13:44:00|7055.5|7043.5|7055.4|7043.4|7055.5|7043.5|7055.4|7043.4|0
1725889450000|2024-09-09 13:44:10|7055.5|7043.5|7056.6|7048.6|7058.6|7048.8|7055.4|7043.5|2
1725889460000|2024-09-09 13:44:20|7063.1|7051.1|7063.8|7051.8|7063.8|7051.8|7063.1|7051.1|1
1725889470000|2024-09-09 13:44:30|7064.5|7052.5|7066.3|7054.3|7066.3|7054.3|7064.5|7052.5|3
1725889500000|2024-09-09 13:45:00|7067|7055|7068|7060|7068|7060|7067|7055|1
1725889510000|2024-09-09 13:45:10|7068.1|7060.1|7073.7|7061.7|7075.5|7063.5|7068.1|7060.1|13
1725889520000|2024-09-09 13:45:20|7074.1|7062.1|7074.1|7062.1|7074.1|7062.1|7073.7|7061.7|1
1725889530000|2024-09-09 13:45:30|7074.3|7066.3|7078.3|7070.3|7079.3|7070.3|7074.3|7065.8|13
1725889540000|2024-09-09 13:45:40|7078.6|7070.6|7072.3|7064.3|7079.3|7071.8|7071.7|7063.3|26
1725889550000|2024-09-09 13:45:50|7071.6|7063.6|7068.9|7060.9|7075.4|7065.8|7068.9|7060.9|11
1725889560000|2024-09-09 13:46:00|7067.8|7059.8|7065.8|7053.8|7068.3|7060.3|7064.2|7052.8|9
1725889570000|2024-09-09 13:46:10|7067.3|7055.3|7069.7|7057.7|7069.7|7057.7|7067.2|7055.2|1
1725889580000|2024-09-09 13:46:20|7069.5|7057.5|7067.1|7055.1|7069.5|7057.5|7066.7|7054.7|3
1725889590000|2024-09-09 13:46:30|7063.3|7055.3|7063.3|7055.3|7063.3|7055.3|7063.3|7055.3|0
1725889600000|2024-09-09 13:46:40|7062.9|7054.9|7062.7|7054.7|7062.9|7054.9|7062.7|7054.7|0
1725889620000|2024-09-09 13:47:00|7062.8|7054.8|7067.8|7059.8|7070.4|7060.8|7062.5|7054.8|4
1725889630000|2024-09-09 13:47:10|7068.7|7060.7|7064.2|7056.2|7070.3|7062.5|7064.2|7054.7|2
1725889640000|2024-09-09 13:47:20|7064.6|7056.6|7068.8|7056.8|7068.8|7058.4|7064.6|7056.6|3
1725889650000|2024-09-09 13:47:30|7069.1|7057.1|7068.2|7060.2|7069.1|7060.2|7068.2|7057.1|0
1725889670000|2024-09-09 13:47:50|7072|7060|7071.7|7063.7|7075.7|7063.7|7064.2|7052.2|31
1725889680000|2024-09-09 13:48:00|7071.4|7063.4|7073.6|7065.6|7076.5|7065.6|7070.7|7062.2|12
1725889690000|2024-09-09 13:48:10|7073.4|7065.4|7073.4|7065.4|7073.4|7065.4|7073.4|7065.4|0
1725889700000|2024-09-09 13:48:20|7076.8|7064.8|7077.5|7065.5|7077.5|7065.5|7076.8|7064.8|2
1725889710000|2024-09-09 13:48:30|7077.7|7065.7|7072.3|7064.3|7077.7|7066.9|7069.8|7063.8|13
1725889720000|2024-09-09 13:48:40|7072.4|7064.4|7068.8|7062.8|7072.4|7064.5|7068.8|7061.9|16
1725889730000|2024-09-09 13:48:50|7069.3|7063.3|7068.8|7062.8|7073|7067|7068.8|7062.5|8
1725889740000|2024-09-09 13:49:00|7071.9|7063.9|7077.5|7069.5|7081.6|7073.6|7071.1|7063.4|15
1725889750000|2024-09-09 13:49:10|7076.5|7068.5|7077.4|7065.4|7077.4|7068.5|7073.7|7065.4|3
1725889760000|2024-09-09 13:49:20|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|7072.4|7066.4|0
1725889770000|2024-09-09 13:49:30|7072.3|7066.3|7071|7063|7072.3|7066.3|7068.5|7062.5|9
1725889780000|2024-09-09 13:49:40|7069.5|7063.5|7076.3|7064.3|7076.3|7065.5|7069.5|7062.9|5
1725889790000|2024-09-09 13:49:50|7075.9|7063.9|7077.4|7065.4|7077.8|7065.8|7071.1|7063.1|9
1725889800000|2024-09-09 13:50:00|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|0
1725889810000|2024-09-09 13:50:10|7073.8|7061.8|7068|7062|7073.8|7062|7068|7061.4|12
1725889820000|2024-09-09 13:50:20|7068.8|7062.8|7070.5|7062.5|7070.9|7062.9|7068.8|7062.5|1
1725889830000|2024-09-09 13:50:30|7068.6|7062.6|7068.8|7062.8|7068.8|7062.8|7067.1|7061.1|6
1725889840000|2024-09-09 13:50:40|7068.9|7062.9|7070.4|7062.4|7070.4|7064|7068.9|7062.4|3
1725889860000|2024-09-09 13:51:00|7069|7063|7069|7063|7069|7063|7068.6|7062.6|1
1725889870000|2024-09-09 13:51:10|7068.5|7062.5|7068.5|7062.5|7068.5|7062.5|7068.5|7062.5|0
1725889880000|2024-09-09 13:51:20|7062.9|7054.9|7066.8|7054.8|7066.8|7054.9|7062.9|7054.8|18
1725889890000|2024-09-09 13:51:30|7066.6|7054.6|7069.7|7057.7|7069.7|7057.7|7066.6|7054.6|1
1725889900000|2024-09-09 13:51:40|7070.5|7058.5|7069.6|7057.6|7070.5|7058.5|7069.6|7057.6|0
1725889910000|2024-09-09 13:51:50|7070|7058|7070|7058|7070|7058|7070|7058|0
1725889920000|2024-09-09 13:52:00|7078.8|7066.8|7079.2|7067.2|7079.2|7067.2|7078.8|7066.8|12
1725889930000|2024-09-09 13:52:10|7080.8|7068.8|7086.5|7074.5|7086.5|7074.5|7079.9|7068.8|3
1725889940000|2024-09-09 13:52:20|7084.8|7076.8|7087.3|7081.3|7088.3|7081.8|7084.8|7076.8|3
1725889950000|2024-09-09 13:52:30|7087.8|7081.8|7089.5|7081.5|7095.9|7087.4|7087.8|7081.5|16
1725889960000|2024-09-09 13:52:40|7089.8|7081.8|7094.2|7088.2|7095.2|7088.2|7088.8|7076.8|10
1725889970000|2024-09-09 13:52:50|7093.7|7087.7|7097.2|7091.2|7097.2|7091.2|7093.7|7087.7|2
1725889980000|2024-09-09 13:53:00|7109.5|7097.5|7106.9|7094.9|7114.4|7108.4|7106.9|7094.9|57
1725889990000|2024-09-09 13:53:10|7104.5|7096.5|7104.6|7096.6|7105.1|7097.3|7103|7095|3
1725890000000|2024-09-09 13:53:20|7103.3|7095.3|7100.6|7092.6|7104.1|7098.1|7098|7090.3|29
1725890010000|2024-09-09 13:53:30|7100.9|7092.9|7105.6|7093.6|7105.6|7093.6|7100.9|7092.9|2
1725890020000|2024-09-09 13:53:40|7105.3|7093.3|7111.3|7105.3|7114.1|7105.3|7101.6|7090.9|13
1725890030000|2024-09-09 13:53:50|7111.6|7105.6|7118.4|7110.4|7118.4|7110.4|7111.1|7105.1|7
1725890040000|2024-09-09 13:54:00|7118.7|7110.7|7119.1|7111.1|7122.1|7111.1|7118.7|7110.1|5
1725890050000|2024-09-09 13:54:10|7116.5|7104.5|7118.6|7110.6|7118.6|7110.8|7116|7104.5|10
1725890060000|2024-09-09 13:54:20|7117.1|7105.1|7116.2|7104.2|7117.7|7105.7|7116.2|7104.2|16
1725890070000|2024-09-09 13:54:30|7116|7104|7117.2|7105.2|7117.2|7105.2|7115.7|7103.7|3
1725890080000|2024-09-09 13:54:40|7116.7|7104.7|7125.8|7113.8|7125.8|7113.8|7116.7|7104.7|7
1725890090000|2024-09-09 13:54:50|7124.3|7116.3|7116.4|7104.4|7125|7119|7116.4|7104.4|26
1725890100000|2024-09-09 13:55:00|7117.3|7105.3|7117.8|7109.8|7120.3|7110.3|7112.9|7102.8|11
1725890130000|2024-09-09 13:55:30|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|4
1725890140000|2024-09-09 13:55:40|7115.8|7103.8|7115.1|7107.1|7116.6|7107.1|7114.2|7103.8|1
1725890150000|2024-09-09 13:55:50|7114.9|7106.9|7124.3|7118.3|7125.8|7118.3|7114.9|7106.9|7
1725890160000|2024-09-09 13:56:00|7133.3|7121.3|7135.4|7123.4|7135.4|7123.4|7133.3|7121.3|15
1725890170000|2024-09-09 13:56:10|7136.5|7124.5|7137.2|7129.2|7137.6|7129.2|7135.1|7124.5|1
1725890180000|2024-09-09 13:56:20|7135.9|7127.9|7136.7|7128.7|7139.1|7128.7|7135.9|7127|10
1725890190000|2024-09-09 13:56:30|7134.5|7126.5|7134.7|7126.7|7137.5|7126.9|7132.2|7125.5|13
1725890200000|2024-09-09 13:56:40|7138.5|7126.5|7138.7|7126.7|7139.1|7127.1|7138.5|7126.5|1
1725890210000|2024-09-09 13:56:50|7138.9|7126.9|7142.8|7130.8|7143.2|7132.5|7138.5|7126.9|12
1725890220000|2024-09-09 13:57:00|7140|7132|7136.7|7128.7|7140|7132|7136.7|7127.5|7
1725890230000|2024-09-09 13:57:10|7135|7129|7139.5|7131.5|7139.5|7131.5|7134.7|7128.7|12
1725890240000|2024-09-09 13:57:20|7139.8|7131.8|7139.5|7133.5|7139.8|7133.5|7139.3|7131.8|8
1725890250000|2024-09-09 13:57:30|7139.2|7131.2|7139.1|7127.1|7139.2|7131.2|7139.1|7127.1|6
1725890260000|2024-09-09 13:57:40|7136.7|7128.7|7139.2|7131.2|7140.2|7131.2|7133.7|7126.1|3
1725890270000|2024-09-09 13:57:50|7139.6|7131.6|7140|7134|7140|7134|7139.5|7131.5|1
1725890280000|2024-09-09 13:58:00|7140.3|7132|7156.7|7144.7|7167.8|7159.2|7140.2|7132|44
1725890290000|2024-09-09 13:58:10|7155.1|7147.1|7163.9|7155.9|7166.7|7156.2|7154.7|7143.9|9
1725890300000|2024-09-09 13:58:20|7164.3|7156.3|7160.3|7152.3|7164.3|7156.3|7156.7|7145|8
1725890310000|2024-09-09 13:58:30|7160.2|7152.2|7154.7|7148.7|7163.2|7157.2|7154.7|7146.3|9
1725890320000|2024-09-09 13:58:40|7154.6|7146.6|7148.4|7136.4|7154.6|7146.6|7148|7136|8
1725890330000|2024-09-09 13:58:50|7147.6|7135.6|7149.9|7137.9|7150.2|7138.2|7147.6|7135.6|6
1725890340000|2024-09-09 13:59:00|7147.5|7139.5|7130.9|7118.9|7147.5|7139.5|7130.9|7118.9|7
1725890350000|2024-09-09 13:59:10|7128.5|7116.5|7135.3|7127.3|7138.3|7127.5|7126.7|7116.5|5
1725890360000|2024-09-09 13:59:20|7135.4|7127.4|7133.3|7125.3|7136.8|7127.4|7133.3|7124.3|3
1725890370000|2024-09-09 13:59:30|7133.4|7125.4|7122.3|7110.3|7133.4|7125.4|7122.3|7110.3|4
1725890380000|2024-09-09 13:59:40|7122.6|7110.6|7126.4|7120.4|7129.3|7121.3|7116.2|7104.2|19
1725890390000|2024-09-09 13:59:50|7126|7120|7125.5|7119.5|7126|7120|7124.7|7118.7|37
1725890400000|2024-09-09 14:00:00|7125.9|7119.9|7126.7|7120.7|7129.4|7122|7125.9|7119.4|8
1725890410000|2024-09-09 14:00:10|7128.2|7120.2|7133.7|7121.7|7135.2|7129.2|7126.9|7120.2|11
1725890420000|2024-09-09 14:00:20|7133|7121|7126.6|7120.6|7133.1|7121.1|7125.5|7118.7|8
1725890430000|2024-09-09 14:00:30|7125.9|7119.9|7124.3|7118.3|7125.9|7119.9|7124.3|7118.3|27
1725890440000|2024-09-09 14:00:40|7124.5|7118.5|7124.5|7118.5|7124.8|7118.8|7124.5|7118.5|13
1725890450000|2024-09-09 14:00:50|7124.8|7118.8|7113.9|7101.9|7135.6|7124.7|7113.4|7101.4|27
1725890460000|2024-09-09 14:01:00|7114.3|7102.3|7122.4|7110.4|7128.1|7116.1|7114.3|7102.3|10
1725890470000|2024-09-09 14:01:10|7121.9|7109.9|7131.7|7123.7|7132.6|7123.7|7121.9|7109.9|13
1725890480000|2024-09-09 14:01:20|7131.6|7123.6|7131|7119|7131.6|7123.6|7126.4|7118.2|2
1725890490000|2024-09-09 14:01:30|7129.9|7117.9|7127.4|7119.4|7129.9|7119.6|7125.6|7117.7|7
1725890500000|2024-09-09 14:01:40|7127.5|7119.5|7127|7119|7127.5|7119.5|7127|7119|0
1725890510000|2024-09-09 14:01:50|7125|7113|7124.5|7116.5|7126.9|7118.4|7124.4|7113|2
1725890520000|2024-09-09 14:02:00|7124.4|7116.4|7127|7119|7127|7119|7122.5|7116.4|8
1725890530000|2024-09-09 14:02:10|7126.6|7118.6|7130|7124|7131.1|7124|7126.1|7118.6|3
1725890540000|2024-09-09 14:02:20|7131.9|7125.9|7131.9|7125.9|7131.9|7125.9|7131.9|7125.9|3
1725890550000|2024-09-09 14:02:30|7131.8|7125.8|7138.1|7126.1|7138.1|7129.9|7131.8|7124.2|13
1725890560000|2024-09-09 14:02:40|7138.3|7126.3|7139|7127|7139|7127|7138.3|7126.3|0
1725890580000|2024-09-09 14:03:00|7138.7|7126.7|7142.5|7130.5|7142.8|7130.8|7136.7|7126.7|8
1725890590000|2024-09-09 14:03:10|7142.9|7130.9|7141.8|7135.8|7144.7|7136.7|7140.9|7130.5|4
1725890600000|2024-09-09 14:03:20|7147.7|7139.7|7150.3|7138.3|7154.3|7143.9|7147.7|7138.3|12
1725890610000|2024-09-09 14:03:30|7149.7|7137.7|7150.4|7144.4|7151.4|7144.4|7148.9|7137.7|0
1725890620000|2024-09-09 14:03:40|7150.3|7144.3|7136.2|7124.2|7153|7147|7134.1|7122.1|39
1725890630000|2024-09-09 14:03:50|7128.9|7120.9|7124.7|7116.7|7128.9|7120.9|7124.7|7115.9|1
1725890640000|2024-09-09 14:04:00|7123|7117|7131.6|7119.6|7131.6|7119.6|7123|7117|2
1725890650000|2024-09-09 14:04:10|7131.7|7119.7|7129.9|7121.9|7131.7|7124.4|7129.9|7119.7|7
1725890660000|2024-09-09 14:04:20|7135.1|7123.1|7140.7|7128.7|7140.8|7128.8|7135.1|7123.1|10
1725890670000|2024-09-09 14:04:30|7120.4|7108.4|7119.5|7107.5|7120.4|7108.4|7118.3|7106.3|6
1725890680000|2024-09-09 14:04:40|7118.8|7106.8|7115.4|7103.4|7118.8|7106.8|7111.8|7099.8|6
1725890690000|2024-09-09 14:04:50|7115.3|7103.3|7114.3|7102.3|7115.3|7103.3|7114.3|7102.3|2
1725890700000|2024-09-09 14:05:00|7113.8|7101.8|7114.7|7102.7|7114.7|7102.7|7113.8|7101.8|0
1725890730000|2024-09-09 14:05:30|7114.5|7102.5|7114.5|7102.5|7114.5|7102.5|7114.5|7102.5|0
1725890740000|2024-09-09 14:05:40|7110.9|7102.9|7110.8|7102.8|7110.9|7103.2|7108.9|7102.8|1
1725890750000|2024-09-09 14:05:50|7110.7|7102.7|7115.7|7103.7|7115.7|7103.7|7110.7|7102.7|2
1725890760000|2024-09-09 14:06:00|7115.6|7103.6|7115.6|7103.6|7115.6|7103.6|7112.3|7100.3|15
1725890770000|2024-09-09 14:06:10|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|0
1725890780000|2024-09-09 14:06:20|7116.6|7104.6|7112|7100|7116.6|7104.6|7111.6|7099.6|3
1725890790000|2024-09-09 14:06:30|7111.8|7099.8|7108.8|7096.8|7112|7100|7108.8|7096.8|0
1725890810000|2024-09-09 14:06:50|7116.5|7104.5|7118.2|7106.2|7118.2|7106.2|7116.5|7104.5|3
1725890820000|2024-09-09 14:07:00|7114.7|7106.7|7113.7|7101.7|7114.7|7106.7|7113.7|7101.7|5
1725890850000|2024-09-09 14:07:30|7113.9|7101.9|7112.9|7100.9|7113.9|7101.9|7112.9|7100.9|0
1725890860000|2024-09-09 14:07:40|7110.7|7098.7|7110.7|7098.7|7110.7|7098.7|7110.7|7098.7|1
1725890870000|2024-09-09 14:07:50|7111.2|7099.2|7110.9|7098.9|7111.2|7099.2|7110.9|7098.9|1
1725890880000|2024-09-09 14:08:00|7110.7|7098.7|7109.5|7097.5|7111|7099|7109.5|7097.5|4
1725890890000|2024-09-09 14:08:10|7109.2|7097.2|7096.2|7084.2|7109.5|7097.5|7093.9|7081.9|7
1725890900000|2024-09-09 14:08:20|7095.1|7083.1|7102|7090|7102.4|7090.4|7093.2|7083.1|4
1725890910000|2024-09-09 14:08:30|7101.8|7089.8|7099.9|7087.9|7101.8|7089.8|7098.9|7086.9|2
1725890920000|2024-09-09 14:08:40|7099.7|7087.7|7100|7088|7100|7088|7099.7|7087.7|2
1725890940000|2024-09-09 14:09:00|7100.5|7088.5|7098.4|7086.4|7100.5|7088.5|7098.4|7086.4|1
1725890950000|2024-09-09 14:09:10|7098.2|7086.2|7090.9|7078.9|7098.2|7086.2|7090.5|7078.5|1
1725890960000|2024-09-09 14:09:20|7090.5|7078.5|7082.7|7074.7|7090.5|7078.5|7082.7|7074.5|4
1725890970000|2024-09-09 14:09:30|7082.8|7070.8|7088.1|7076.1|7088.1|7076.4|7082.2|7070.8|5
1725890980000|2024-09-09 14:09:40|7093.3|7081.3|7093.1|7081.1|7093.3|7081.3|7088.8|7080.8|4
1725891000000|2024-09-09 14:10:00|7092.8|7080.8|7090.6|7078.6|7092.9|7080.9|7090.4|7078.4|10
1725891010000|2024-09-09 14:10:10|7090.4|7078.4|7090.8|7078.8|7090.8|7078.8|7090.4|7078.4|0
1725891030000|2024-09-09 14:10:30|7090.3|7078.3|7090.3|7078.3|7090.3|7078.3|7090.3|7078.3|0
1725891040000|2024-09-09 14:10:40|7090.6|7078.6|7079.9|7067.9|7090.6|7078.6|7073.7|7067.3|9
1725891050000|2024-09-09 14:10:50|7080|7068|7065.9|7059.9|7084.1|7072.1|7065.5|7057.9|21
1725891060000|2024-09-09 14:11:00|7062.5|7054.5|7061.1|7049.1|7062.5|7054.5|7052.3|7044.7|12
1725891070000|2024-09-09 14:11:10|7060.9|7048.9|7065.5|7053.5|7066|7054|7060.9|7048.9|3
1725891080000|2024-09-09 14:11:20|7063.6|7051.6|7062.5|7050.5|7063.6|7051.6|7061.6|7049.6|6
1725891090000|2024-09-09 14:11:30|7062.4|7050.4|7060.6|7048.6|7062.4|7050.4|7060.6|7048.6|4
1725891100000|2024-09-09 14:11:40|7060.8|7048.8|7060.8|7048.8|7060.8|7048.8|7060.8|7048.8|1
1725891110000|2024-09-09 14:11:50|7061|7049|7070.8|7058.8|7070.8|7058.8|7061|7049|2
1725891120000|2024-09-09 14:12:00|7070.9|7058.9|7037.3|7025.3|7070.9|7058.9|7037.3|7025.3|13
1725891130000|2024-09-09 14:12:10|7036.9|7024.9|7048.9|7036.9|7049.4|7037.4|7036.8|7024.8|6
1725891140000|2024-09-09 14:12:20|7050.1|7038.1|7043.2|7035.2|7050.1|7038.3|7043.2|7034.4|4
1725891150000|2024-09-09 14:12:30|7042.9|7034.9|7047|7039|7047|7039|7042|7034|7
1725891160000|2024-09-09 14:12:40|7046.8|7038.8|7046.6|7038.6|7050.3|7038.8|7046.6|7037.8|2
1725891180000|2024-09-09 14:13:00|7046.3|7038.3|7037.4|7029.4|7046.3|7039.1|7037.4|7029.4|6
1725891190000|2024-09-09 14:13:10|7040|7028|7043|7031|7043|7031.5|7039.3|7028|20
1725891200000|2024-09-09 14:13:20|7043.2|7031.2|7051.9|7039.9|7060.2|7048.2|7043.2|7031.2|10
1725891210000|2024-09-09 14:13:30|7051.8|7039.8|7051.5|7039.5|7052.1|7040.1|7051.5|7039.5|2
1725891220000|2024-09-09 14:13:40|7051.3|7039.3|7043.5|7031.5|7051.3|7039.3|7040.3|7031.3|15
1725891230000|2024-09-09 14:13:50|7037.9|7025.9|7033.2|7021.2|7038.9|7026.9|7028.2|7021.2|10
1725891240000|2024-09-09 14:14:00|7033.1|7021.1|7028.2|7022.2|7033.4|7022.4|7027.5|7020.7|16
1725891250000|2024-09-09 14:14:10|7032.6|7020.6|7043.9|7031.9|7045.1|7033.1|7032.6|7020.6|8
1725891260000|2024-09-09 14:14:20|7042.6|7030.6|7039.6|7027.6|7042.6|7030.6|7033.2|7027.1|7
1725891270000|2024-09-09 14:14:30|7040|7028|7015.2|7003.2|7040|7028|7009.5|6997.5|8
1725891280000|2024-09-09 14:14:40|7014.4|7002.4|7009.9|6997.9|7014.4|7002.4|7009.9|6997.9|1
1725891290000|2024-09-09 14:14:50|7009.6|6997.6|7013.4|7001.4|7013.4|7001.4|7006.8|6997.4|6
1725891300000|2024-09-09 14:15:00|7012.7|7000.7|7026.6|7014.6|7026.6|7014.6|7011.4|6999.4|7
1725891310000|2024-09-09 14:15:10|7025.3|7013.3|7028.1|7016.1|7028.1|7016.1|7022|7012.7|14
1725891320000|2024-09-09 14:15:20|7027.9|7015.9|7021.9|7013.9|7027.9|7015.9|7021.9|7013|10
1725891330000|2024-09-09 14:15:30|7025|7013|7022.1|7014.1|7025.3|7014.5|7020.5|7012.7|14
1725891340000|2024-09-09 14:15:40|7024.6|7012.6|7027.8|7015.8|7028.1|7016.1|7024.6|7012.6|6
1725891350000|2024-09-09 14:15:50|7027.5|7015.5|7016.3|7004.3|7027.5|7015.5|7015.2|7003.2|4
1725891360000|2024-09-09 14:16:00|7016.5|7004.5|7032.3|7020.3|7033.4|7021.4|7014.9|7002.9|8
1725891370000|2024-09-09 14:16:10|7032.6|7020.6|7029.7|7017.7|7034|7022|7029.4|7017.4|4
1725891380000|2024-09-09 14:16:20|7030|7018|7030.1|7018.1|7030.1|7018.1|7030|7018|0
1725891390000|2024-09-09 14:16:30|7030|7018|7030|7018|7030.9|7018.9|7030|7018|0
1725891400000|2024-09-09 14:16:40|7036.6|7028.6|7030.2|7018.2|7036.6|7028.6|7030.1|7018.1|4
1725891410000|2024-09-09 14:16:50|7029.7|7017.7|7034.4|7026.4|7034.4|7026.4|7029.7|7017.7|7
1725891420000|2024-09-09 14:17:00|7035.9|7027.9|7036.4|7028.4|7036.8|7028.8|7034.6|7027.9|2
1725891430000|2024-09-09 14:17:10|7036.8|7028.8|7046.3|7034.3|7046.3|7034.3|7036.8|7028.8|1
1725891440000|2024-09-09 14:17:20|7046.4|7034.4|7042.6|7030.6|7046.4|7034.4|7042.6|7030.6|2
1725891450000|2024-09-09 14:17:30|7042.2|7030.2|7046.7|7034.7|7046.7|7034.7|7041.5|7029.5|3
1725891460000|2024-09-09 14:17:40|7046.3|7034.3|7045.4|7033.4|7046.3|7034.3|7045.4|7033.4|2
1725891480000|2024-09-09 14:18:00|7045.6|7033.6|7044.7|7032.7|7045.6|7033.6|7044.7|7032.7|1
1725891490000|2024-09-09 14:18:10|7042.1|7034.1|7042.1|7034.1|7042.1|7034.1|7042.1|7034.1|0
1725891510000|2024-09-09 14:18:30|7041.7|7033.7|7044.6|7036.6|7045.7|7036.6|7041.7|7033.7|2
1725891520000|2024-09-09 14:18:40|7049.4|7037.4|7058.7|7046.7|7058.7|7046.7|7047.8|7037.4|1
1725891530000|2024-09-09 14:18:50|7058.3|7046.3|7058.3|7046.3|7058.3|7046.3|7058.3|7046.3|0
1725891540000|2024-09-09 14:19:00|7057.9|7045.9|7057|7045|7057.9|7045.9|7056.6|7044.6|1
1725891550000|2024-09-09 14:19:10|7054.7|7046.7|7057|7045|7057|7047|7054.7|7045|0
1725891560000|2024-09-09 14:19:20|7052.7|7040.7|7050.7|7038.7|7052.7|7040.7|7050.7|7038.7|7
1725891570000|2024-09-09 14:19:30|7050.3|7038.3|7052|7040|7052|7040|7050.3|7038.3|0
1725891580000|2024-09-09 14:19:40|7051.7|7039.7|7051.5|7039.5|7051.7|7039.7|7051.2|7039.2|0
1725891590000|2024-09-09 14:19:50|7051.2|7039.2|7039.8|7027.8|7051.2|7039.2|7036.2|7024.2|5
1725891600000|2024-09-09 14:20:00|7039.4|7027.4|7040.2|7028.2|7041.4|7029.4|7039.3|7027.3|1
1725891610000|2024-09-09 14:20:10|7040.5|7028.5|7052.7|7040.7|7052.7|7040.7|7040.5|7028.5|5
1725891620000|2024-09-09 14:20:20|7053.3|7041.3|7062.5|7050.5|7062.5|7050.5|7053.3|7041.3|4
1725891630000|2024-09-09 14:20:30|7062.6|7050.6|7052.4|7040.4|7062.6|7050.6|7052.4|7040.4|7
1725891640000|2024-09-09 14:20:40|7053.5|7041.5|7059.4|7047.4|7059.4|7047.4|7053.5|7041.5|9
1725891650000|2024-09-09 14:20:50|7061|7049|7059.7|7047.7|7061.5|7049.5|7059.6|7047.6|5
1725891660000|2024-09-09 14:21:00|7061.5|7049.5|7064.4|7052.4|7064.4|7052.4|7061.5|7049.5|4
1725891670000|2024-09-09 14:21:10|7064.2|7056.2|7070|7058|7070|7058|7064.2|7056.2|2
1725891680000|2024-09-09 14:21:20|7068.8|7060.8|7072.8|7060.8|7072.8|7061|7068.8|7060.8|3
1725891690000|2024-09-09 14:21:30|7072.3|7060.3|7071.9|7059.9|7072.7|7060.7|7071.9|7059.9|1
1725891700000|2024-09-09 14:21:40|7072.3|7060.3|7074.5|7062.5|7074.5|7062.5|7072.3|7060.3|2
1725891720000|2024-09-09 14:22:00|7075|7063|7074|7062|7075.3|7063.3|7074|7062|1
1725891730000|2024-09-09 14:22:10|7073.3|7061.3|7067.9|7059.9|7073.3|7061.3|7067.3|7055.3|3
1725891750000|2024-09-09 14:22:30|7067.8|7059.8|7067.8|7059.8|7067.8|7059.8|7067.8|7059.8|0
1725891760000|2024-09-09 14:22:40|7067.9|7059.9|7067.9|7059.9|7067.9|7059.9|7067.9|7059.9|0
1725891790000|2024-09-09 14:23:10|7067.6|7059.6|7077.1|7065.1|7077.1|7065.1|7067.6|7059.6|7
1725891800000|2024-09-09 14:23:20|7078.2|7066.2|7080.5|7068.5|7080.5|7070.8|7078.2|7066.2|0
1725891810000|2024-09-09 14:23:30|7078.8|7070.8|7086.7|7074.7|7087.7|7075.7|7078.8|7070.8|2
1725891820000|2024-09-09 14:23:40|7087.1|7075.1|7087.9|7075.9|7087.9|7075.9|7087.1|7075.1|0
1725891830000|2024-09-09 14:23:50|7087.1|7075.1|7088.2|7076.2|7088.2|7076.2|7086.9|7074.9|0
1725891840000|2024-09-09 14:24:00|7088.3|7076.3|7076.7|7064.7|7088.3|7076.3|7074.6|7062.6|22
1725891850000|2024-09-09 14:24:10|7077.6|7065.6|7079.7|7067.7|7079.7|7067.7|7077.6|7065.6|0
1725891860000|2024-09-09 14:24:20|7080.8|7068.8|7082.7|7070.7|7082.7|7070.7|7080.8|7068.8|0
1725891880000|2024-09-09 14:24:40|7084.7|7072.7|7085.5|7073.5|7085.9|7073.9|7084.7|7072.7|1
1725891890000|2024-09-09 14:24:50|7087.8|7075.8|7089.8|7077.8|7089.8|7077.8|7087.8|7075.8|1
1725891910000|2024-09-09 14:25:10|7089.6|7077.6|7090.3|7078.3|7090.3|7078.3|7089.6|7077.6|0
1725891920000|2024-09-09 14:25:20|7089.8|7077.8|7085.9|7077.9|7089.8|7077.9|7085.9|7077.8|3
1725891930000|2024-09-09 14:25:30|7092.6|7080.6|7093|7081|7093|7081|7092.3|7080.3|1
1725891940000|2024-09-09 14:25:40|7093.4|7081.4|7087.5|7075.5|7093.4|7081.4|7087.5|7075.5|1
1725891950000|2024-09-09 14:25:50|7085|7077|7088.4|7076.4|7088.4|7077|7085|7074.5|2
1725891960000|2024-09-09 14:26:00|7088.5|7076.5|7089.5|7077.5|7089.5|7077.5|7088.5|7076.5|0
1725891970000|2024-09-09 14:26:10|7088.4|7076.4|7089.1|7077.1|7089.1|7077.1|7082|7075.2|8
1725891980000|2024-09-09 14:26:20|7089.2|7077.2|7089.4|7077.4|7089.4|7078.5|7086.4|7076.7|1
1725891990000|2024-09-09 14:26:30|7093.7|7081.7|7097.2|7085.2|7097.2|7085.2|7093.7|7081.7|11
1725892000000|2024-09-09 14:26:40|7097.4|7085.4|7096.7|7084.7|7097.4|7085.4|7096.3|7084.3|0
1725892010000|2024-09-09 14:26:50|7097.1|7085.1|7097.7|7085.7|7097.7|7085.7|7097.1|7085.1|0
1725892020000|2024-09-09 14:27:00|7098.2|7086.2|7091.4|7079.4|7098.2|7086.2|7091.4|7079.4|4
1725892030000|2024-09-09 14:27:10|7091.1|7079.1|7094|7082|7094.4|7082.4|7091.1|7079.1|5
1725892040000|2024-09-09 14:27:20|7096.1|7084.1|7096.1|7084.1|7096.5|7084.5|7096.1|7084.1|2
1725892050000|2024-09-09 14:27:30|7091.5|7083.5|7094.4|7082.4|7094.4|7083.5|7091.5|7081.5|4
1725892060000|2024-09-09 14:27:40|7106|7094|7105.5|7093.5|7106|7094|7105.5|7093.5|12
1725892070000|2024-09-09 14:27:50|7105.1|7093.1|7102|7090|7105.5|7093.5|7101.5|7089.5|6
1725892080000|2024-09-09 14:28:00|7101.9|7089.9|7098.1|7086.1|7102|7090|7097|7085|9
1725892090000|2024-09-09 14:28:10|7098|7086|7097.7|7085.7|7098|7086|7097.7|7085.7|0
1725892100000|2024-09-09 14:28:20|7097|7085|7094.9|7086.9|7097|7086.9|7094.9|7085|0
1725892110000|2024-09-09 14:28:30|7085.4|7073.4|7085.3|7073.3|7086.6|7074.6|7084.1|7072.1|13
1725892120000|2024-09-09 14:28:40|7084.1|7076.1|7088.6|7076.6|7092.7|7080.7|7084.1|7075.8|4
1725892130000|2024-09-09 14:28:50|7088.3|7076.3|7088.6|7076.6|7088.6|7076.6|7088.3|7076.3|0
1725892140000|2024-09-09 14:29:00|7087.8|7075.8|7087.8|7075.8|7087.8|7075.8|7087.8|7075.8|0
1725892160000|2024-09-09 14:29:20|7083.9|7075.9|7088|7076|7088|7076|7083.9|7072.9|12
1725892170000|2024-09-09 14:29:30|7089.1|7077.1|7088.7|7076.7|7089.1|7077.1|7088.4|7076.4|4
1725892200000|2024-09-09 14:30:00|7089.1|7077.1|7089|7077|7090.5|7078.5|7089|7077|1
1725892210000|2024-09-09 14:30:10|7088.5|7076.5|7087.2|7079.2|7088.5|7079.2|7084.7|7076.1|1
1725892220000|2024-09-09 14:30:20|7087.6|7079.6|7097.7|7085.7|7097.7|7085.7|7087.6|7079.6|2
1725892230000|2024-09-09 14:30:30|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|0
1725892240000|2024-09-09 14:30:40|7098.3|7086.3|7098|7086|7098.3|7088.8|7096.8|7086|0
1725892260000|2024-09-09 14:31:00|7097.8|7085.8|7097.8|7085.8|7097.8|7085.8|7097.8|7085.8|0
1725892270000|2024-09-09 14:31:10|||||||||1
1725892290000|2024-09-09 14:31:30|7097|7085|7094.6|7086.6|7097|7086.6|7094.6|7085|1
1725892310000|2024-09-09 14:31:50|||||||||1
1725892320000|2024-09-09 14:32:00|7092.5|7086.5|7091.6|7083.6|7092.5|7086.5|7091.6|7083.6|5
1725892330000|2024-09-09 14:32:10|7091.7|7083.7|7099.9|7091.9|7100.8|7091.9|7091.7|7083.7|8
1725892340000|2024-09-09 14:32:20|7099.8|7091.8|7098.7|7092.7|7099.9|7092.7|7098.7|7091.8|5
1725892350000|2024-09-09 14:32:30|7098.2|7090.2|7098.2|7090.2|7098.2|7090.2|7097.3|7089.3|7
1725892360000|2024-09-09 14:32:40|7102.7|7094.7|7099.1|7091.1|7102.9|7094.9|7098|7090.4|10
1725892370000|2024-09-09 14:32:50|7097.5|7091.5|7098|7092|7098|7092|7097.5|7091.5|1
1725892380000|2024-09-09 14:33:00|7094.4|7086.4|7089.8|7077.8|7094.4|7086.4|7089.5|7077.5|9
1725892390000|2024-09-09 14:33:10|7089.7|7077.7|7088|7076|7089.7|7077.7|7083|7075.4|5
1725892400000|2024-09-09 14:33:20|7088.3|7076.3|7087.6|7075.6|7088.3|7076.5|7084.5|7075.6|4
1725892410000|2024-09-09 14:33:30|7087.5|7075.5|7074.2|7068.2|7087.5|7076.9|7073.8|7067.2|4
1725892420000|2024-09-09 14:33:40|7079.7|7071.7|7081.7|7073.7|7082.1|7073.7|7079.7|7069.2|1
1725892430000|2024-09-09 14:33:50|7081.3|7073.3|7081.2|7073.2|7081.3|7073.3|7081.2|7073.2|1
1725892440000|2024-09-09 14:34:00|7079.8|7073.8|7088.4|7080.4|7089.9|7080.4|7079.8|7073.2|5
1725892450000|2024-09-09 14:34:10|7092.6|7080.6|7092.1|7080.1|7092.6|7080.6|7092.1|7080.1|1
1725892490000|2024-09-09 14:34:50|7093|7081|7093|7081|7093|7081|7093|7081|0
1725892500000|2024-09-09 14:35:00|7092.3|7080.3|7099.2|7087.2|7099.2|7087.2|7092.3|7080.3|5
1725892510000|2024-09-09 14:35:10|7104.1|7092.1|7103.6|7091.6|7105.3|7093.3|7103.6|7091.6|11
1725892520000|2024-09-09 14:35:20|7104|7092|7104|7092|7104|7092|7104|7092|3
1725892530000|2024-09-09 14:35:30|7104.7|7092.7|7105.5|7093.5|7105.5|7093.5|7104.4|7092.4|1
1725892560000|2024-09-09 14:36:00|7105.6|7093.6|7105.2|7093.2|7105.6|7093.6|7105.2|7093.2|1
1725892570000|2024-09-09 14:36:10|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|3
1725892580000|2024-09-09 14:36:20|7104.9|7096.9|7110.8|7098.8|7111.7|7099.7|7104.9|7096.9|31
1725892590000|2024-09-09 14:36:30|7110.4|7098.4|7102.7|7090.7|7110.8|7098.8|7102.7|7090.7|7
1725892600000|2024-09-09 14:36:40|7103.8|7091.8|7104.2|7092.2|7104.9|7092.9|7103.8|7091.8|2
1725892610000|2024-09-09 14:36:50|7103.7|7091.7|7103.7|7091.7|7103.7|7091.7|7103.7|7091.7|2
1725892620000|2024-09-09 14:37:00|7103.6|7091.6|7097.8|7085.8|7103.6|7091.6|7097.8|7085.8|2
1725892630000|2024-09-09 14:37:10|||||||||6
1725892640000|2024-09-09 14:37:20|7090|7078|7091.1|7079.1|7091.5|7079.5|7089.9|7077.9|1
1725892650000|2024-09-09 14:37:30|7091.3|7079.3|7091.6|7079.6|7091.6|7079.6|7091.3|7079.3|1
1725892660000|2024-09-09 14:37:40|7091.5|7079.5|7091.5|7079.5|7091.5|7079.5|7091.5|7079.5|0
1725892670000|2024-09-09 14:37:50|7090.6|7078.6|7090.7|7078.7|7091.4|7079.4|7090.6|7078.6|2
1725892680000|2024-09-09 14:38:00|7091|7079|7095.5|7083.5|7095.6|7084.6|7091|7079|1
1725892690000|2024-09-09 14:38:10|7095.1|7083.1|7097.7|7085.7|7097.7|7085.7|7095.1|7083.1|0
1725892700000|2024-09-09 14:38:20|7098.5|7086.5|7083|7071|7098.5|7086.5|7082.8|7070.8|16
1725892710000|2024-09-09 14:38:30|7082.3|7070.3|7082.9|7070.9|7082.9|7070.9|7081.7|7069.7|0
1725892720000|2024-09-09 14:38:40|7083.3|7071.3|7083.3|7071.3|7083.3|7071.3|7083.3|7071.3|0
1725892730000|2024-09-09 14:38:50|7085.5|7073.5|7085.5|7073.5|7085.5|7073.5|7085.5|7073.5|1
1725892740000|2024-09-09 14:39:00|7094.2|7082.2|7092.6|7080.6|7094.2|7082.2|7092.6|7080.6|1
1725892750000|2024-09-09 14:39:10|7093|7081|7092.5|7080.5|7093|7081|7092.5|7080.5|0
1725892760000|2024-09-09 14:39:20|7093|7081|7093|7081|7093|7081|7092.6|7080.6|0
1725892770000|2024-09-09 14:39:30|7093.3|7081.3|7094|7082|7094|7082|7093.3|7081.3|0
1725892780000|2024-09-09 14:39:40|7094.1|7082.1|7094.6|7082.6|7094.6|7082.6|7094.1|7082.1|0
1725892790000|2024-09-09 14:39:50|7094.4|7082.4|7087|7075|7094.4|7082.4|7087|7075|10
1725892800000|2024-09-09 14:40:00|7082.4|7074.4|7087.2|7075.2|7087.9|7075.9|7082.1|7072.5|2
1725892810000|2024-09-09 14:40:10|7086.5|7074.5|7088.4|7076.4|7088.4|7076.4|7086.5|7074.5|1
1725892820000|2024-09-09 14:40:20|7088.9|7076.9|7086.5|7078.5|7088.9|7078.5|7086.5|7076.9|0
1725892830000|2024-09-09 14:40:30|7086.1|7078.1|7086.5|7074.5|7087|7078.1|7081|7069|17
1725892840000|2024-09-09 14:40:40|7086.2|7074.2|7086.4|7074.4|7086.5|7074.5|7085.5|7073.5|1
1725892850000|2024-09-09 14:40:50|7085.9|7073.9|7086.2|7074.2|7086.2|7074.2|7085.9|7073.9|0
1725892860000|2024-09-09 14:41:00|7086.6|7074.6|7093.8|7081.8|7094.8|7082.8|7086.6|7074.6|9
1725892880000|2024-09-09 14:41:20|7093.5|7081.5|7093.5|7081.5|7093.5|7081.5|7093.5|7081.5|0
1725892900000|2024-09-09 14:41:40|7090.1|7078.1|7089.8|7077.8|7090.1|7078.1|7089.8|7077.8|1
1725892910000|2024-09-09 14:41:50|7088.2|7076.2|7085.6|7073.6|7088.2|7076.2|7085.6|7073.6|0
1725892920000|2024-09-09 14:42:00|7083.1|7075.1|7084.1|7076.1|7084.1|7076.1|7083.1|7075.1|1
1725892930000|2024-09-09 14:42:10|7080.9|7072.9|7072.9|7064.9|7082|7073.2|7072.9|7063.6|8
1725892940000|2024-09-09 14:42:20|7070.7|7062.7|7073|7065|7073.5|7067.1|7070.7|7062.7|7
1725892950000|2024-09-09 14:42:30|7073.2|7065.2|7073.2|7065.2|7073.2|7065.2|7073.2|7065.2|0
1725892960000|2024-09-09 14:42:40|7073.1|7065.1|7071.6|7065.6|7073.1|7065.6|7071.6|7065.1|1
1725892970000|2024-09-09 14:42:50|7071.3|7065.3|7071.1|7065.1|7071.3|7065.3|7071.1|7065.1|0
1725892980000|2024-09-09 14:43:00|7071.3|7065.3|7083.3|7071.3|7083.3|7071.3|7071.3|7065.3|6
1725892990000|2024-09-09 14:43:10|7081.9|7069.9|7080|7072|7081.9|7072|7080|7069.6|0
1725893000000|2024-09-09 14:43:20|7080.4|7072.4|7080|7072|7080.4|7072.4|7080|7072|2
1725893020000|2024-09-09 14:43:40|7079.7|7073.7|7080.4|7072.4|7080.4|7073.7|7079.7|7072|3
1725893030000|2024-09-09 14:43:50|7080.1|7074.1|7090.3|7078.3|7095.2|7083.2|7080.1|7074.1|6
1725893040000|2024-09-09 14:44:00|7091.6|7079.6|7091.6|7079.6|7091.6|7079.6|7091.6|7079.6|1
1725893050000|2024-09-09 14:44:10|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|0
1725893060000|2024-09-09 14:44:20|7088.9|7080.9|7091.3|7079.3|7091.3|7080.9|7088.9|7079.3|2
1725893070000|2024-09-09 14:44:30|7088.9|7080.9|7088.6|7080.6|7088.9|7080.9|7088.6|7080.6|2
1725893080000|2024-09-09 14:44:40|7088.9|7080.9|7088.9|7080.9|7088.9|7080.9|7088.9|7080.9|0
1725893090000|2024-09-09 14:44:50|7089.4|7081.4|7089.8|7081.8|7089.8|7081.8|7088.8|7080.8|3
1725893100000|2024-09-09 14:45:00|7089.1|7081.1|7091.2|7079.2|7091.2|7081.1|7089.1|7079.2|1
1725893110000|2024-09-09 14:45:10|7095.8|7083.8|7098.7|7086.7|7098.7|7086.7|7095.8|7083.8|3
1725893120000|2024-09-09 14:45:20|7097.2|7085.2|7095.3|7083.3|7097.2|7085.2|7094.3|7082.3|1
1725893130000|2024-09-09 14:45:30|7095.7|7083.7|7095|7083|7095.7|7083.7|7095|7083|0
1725893140000|2024-09-09 14:45:40|7094.9|7082.9|7095.3|7083.3|7095.3|7083.3|7094.9|7082.9|0
1725893150000|2024-09-09 14:45:50|7095.7|7083.7|7095.7|7083.7|7095.7|7083.7|7095.7|7083.7|0
1725893160000|2024-09-09 14:46:00|7096.1|7084.1|7094.4|7086.4|7096.6|7086.6|7094.4|7084.1|1
1725893170000|2024-09-09 14:46:10|7095.3|7083.3|7097.9|7085.9|7098.9|7086.9|7093.6|7081.6|7
1725893180000|2024-09-09 14:46:20|7096.4|7084.4|7096.8|7084.8|7096.8|7084.8|7096.4|7084.4|2
1725893190000|2024-09-09 14:46:30|7096.9|7084.9|7102.4|7094.4|7102.6|7094.4|7096.9|7084.9|4
1725893200000|2024-09-09 14:46:40|7096.4|7084.4|7091.8|7079.8|7096.4|7084.4|7091.8|7079.8|3
1725893220000|2024-09-09 14:47:00|7091.9|7079.9|7095.8|7083.8|7095.8|7083.8|7091.9|7079.9|4
1725893230000|2024-09-09 14:47:10|7094.7|7082.7|7093|7081|7094.7|7082.7|7092.2|7080.2|1
1725893240000|2024-09-09 14:47:20|7090.1|7082.1|7089.2|7077.2|7090.1|7082.1|7087|7077.2|8
1725893250000|2024-09-09 14:47:30|7089.1|7077.1|7090.4|7078.4|7090.4|7078.4|7089.1|7077.1|0
1725893260000|2024-09-09 14:47:40|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|1
1725893270000|2024-09-09 14:47:50|7089.8|7077.8|7093.4|7081.4|7093.4|7081.4|7085.9|7077.3|4
1725893280000|2024-09-09 14:48:00|7094.1|7082.1|7094.1|7082.1|7094.1|7082.1|7094.1|7082.1|0
1725893290000|2024-09-09 14:48:10|7089.9|7077.9|7089.9|7077.9|7089.9|7077.9|7089.9|7077.9|5
1725893300000|2024-09-09 14:48:20|7090.3|7078.3|7089.6|7077.6|7090.3|7078.3|7089.6|7077.6|2
1725893320000|2024-09-09 14:48:40|7089.5|7077.5|7089.5|7077.5|7089.9|7077.9|7089.5|7077.5|0
1725893330000|2024-09-09 14:48:50|7089.2|7077.2|7088.2|7076.2|7089.2|7079.2|7086.8|7076.2|3
1725893340000|2024-09-09 14:49:00|7089.2|7077.2|7091|7079|7091|7079|7089.2|7077.2|5
1725893350000|2024-09-09 14:49:10|7091.2|7079.2|7093.8|7081.8|7093.8|7081.8|7091.2|7079.2|1
1725893360000|2024-09-09 14:49:20|7093.3|7081.3|7093.3|7081.3|7093.3|7081.3|7093.3|7081.3|0
1725893390000|2024-09-09 14:49:50|7093.1|7081.1|7103.5|7091.5|7103.9|7091.9|7093|7081|6
1725893400000|2024-09-09 14:50:00|7103.4|7091.4|7093.7|7081.7|7103.4|7091.4|7093.7|7081.7|4
1725893410000|2024-09-09 14:50:10|7092.7|7080.7|7092.7|7080.7|7092.7|7080.7|7092.7|7080.7|0
1725893420000|2024-09-09 14:50:20|7094.7|7082.7|7094.7|7082.7|7095.2|7083.2|7094.7|7082.7|0
1725893440000|2024-09-09 14:50:40|7094.2|7082.2|7094.7|7082.7|7094.7|7082.7|7094.2|7082.2|0
1725893450000|2024-09-09 14:50:50|7094.2|7082.2|7086.5|7080.5|7094.2|7082.2|7086.5|7075.3|1
1725893460000|2024-09-09 14:51:00|7092.9|7080.9|7095.4|7083.4|7095.4|7083.4|7092.9|7080.9|4
1725893470000|2024-09-09 14:51:10|7092.6|7080.6|7092.3|7080.3|7092.6|7080.6|7091.9|7079.9|8
1725893490000|2024-09-09 14:51:30|7092.4|7080.4|7084.3|7072.3|7092.4|7080.4|7084.3|7072.3|13
1725893500000|2024-09-09 14:51:40|7083.9|7071.9|7084.5|7072.5|7084.5|7072.5|7083.9|7071.9|0
1725893510000|2024-09-09 14:51:50|7083.8|7071.8|7083.8|7071.8|7083.8|7071.8|7083.8|7071.8|2
1725893520000|2024-09-09 14:52:00|7083.1|7071.1|7082.8|7070.8|7083.1|7071.1|7082.8|7070.8|0
1725893530000|2024-09-09 14:52:10|7082.9|7070.9|7073.1|7065.1|7082.9|7070.9|7073.1|7064.4|6
1725893540000|2024-09-09 14:52:20|7071.7|7065.7|7071|7059|7071.7|7065.7|7071|7059|2
1725893550000|2024-09-09 14:52:30|7069.9|7057.9|7069.6|7057.6|7070.3|7058.3|7068.6|7056.6|7
1725893560000|2024-09-09 14:52:40|7067.7|7055.7|7050.5|7038.5|7067.7|7055.7|7050.5|7038.5|9
1725893570000|2024-09-09 14:52:50|7046.7|7038.7|7048.6|7036.6|7049.3|7038.7|7044|7035.9|3
1725893580000|2024-09-09 14:53:00|7044|7036|7051.9|7039.9|7054.7|7042.7|7037.3|7025.3|12
1725893590000|2024-09-09 14:53:10|7051.4|7039.4|7050.8|7038.8|7054.1|7042.1|7050.8|7038.8|1
1725893620000|2024-09-09 14:53:40|7049.1|7041.1|7048.4|7040.4|7049.1|7041.1|7048.4|7040.4|1
1725893630000|2024-09-09 14:53:50|7048.3|7040.3|7050.6|7038.6|7050.6|7040.3|7048.3|7038.6|0
1725893640000|2024-09-09 14:54:00|7050.5|7038.5|7056.9|7044.9|7056.9|7044.9|7050.5|7038.5|2
1725893650000|2024-09-09 14:54:10|7055.5|7043.5|7055.9|7043.9|7055.9|7043.9|7055.5|7043.5|0
1725893660000|2024-09-09 14:54:20|7055.5|7043.5|7055.5|7043.5|7055.5|7043.5|7055.5|7043.5|0
1725893670000|2024-09-09 14:54:30|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|1
1725893680000|2024-09-09 14:54:40|7056.1|7044.1|7055.6|7043.6|7056.1|7044.1|7055.6|7043.6|0
1725893690000|2024-09-09 14:54:50|7056|7044|7052.6|7040.6|7056.2|7045.9|7052.6|7040.6|8
1725893700000|2024-09-09 14:55:00|7049.5|7041.5|7065.7|7053.7|7066.8|7054.8|7049.4|7041.4|11
1725893710000|2024-09-09 14:55:10|7060.6|7048.6|7052|7044|7060.6|7048.6|7048.5|7041.5|10
1725893720000|2024-09-09 14:55:20|7054.8|7042.8|7052.4|7044.4|7054.8|7044.4|7052.4|7042.8|0
1725893730000|2024-09-09 14:55:30|7052.2|7044.2|7052.4|7044.4|7052.4|7044.4|7052.2|7044.2|1
1725893740000|2024-09-09 14:55:40|7052.2|7044.2|7052.2|7044.2|7052.2|7044.2|7052.2|7044.2|0
1725893750000|2024-09-09 14:55:50|7052.1|7044.1|7049.4|7037.4|7052.1|7044.1|7049.4|7037.4|3
1725893760000|2024-09-09 14:56:00|7049.1|7037.1|7046.4|7038.4|7049.1|7038.8|7046.4|7037.1|2
1725893770000|2024-09-09 14:56:10|7035.3|7023.3|7035.6|7023.6|7036.1|7024.1|7035.3|7023.3|4
1725893780000|2024-09-09 14:56:20|7043|7031|7044.6|7032.6|7044.6|7032.6|7043|7031|7
1725893790000|2024-09-09 14:56:30|7044.1|7032.1|7044.9|7032.9|7044.9|7032.9|7044.1|7032.1|1
1725893800000|2024-09-09 14:56:40|7045|7033|7045|7033|7045|7033|7045|7033|0
1725893810000|2024-09-09 14:56:50|7044.6|7032.6|7043.3|7031.3|7044.6|7032.6|7043.3|7031.3|0
1725893820000|2024-09-09 14:57:00|7039.8|7031.8|7043.9|7031.9|7043.9|7032.4|7037.8|7031.1|4
1725893830000|2024-09-09 14:57:10|7043.1|7031.1|7046.1|7034.1|7046.7|7034.7|7043.1|7031.1|5
1725893840000|2024-09-09 14:57:20|7045.6|7033.6|7046.4|7034.4|7046.5|7034.5|7045.6|7033.6|0
1725893850000|2024-09-09 14:57:30|7046.9|7034.9|7046.9|7034.9|7046.9|7034.9|7046.9|7034.9|0
1725893860000|2024-09-09 14:57:40|7046.1|7034.1|7031.7|7019.7|7046.1|7034.1|7031.7|7019.7|5
1725893870000|2024-09-09 14:57:50|7029.5|7017.5|7025.2|7013.2|7029.5|7017.5|7024.8|7012.8|5
1725893880000|2024-09-09 14:58:00|7028.5|7016.5|7028.2|7016.2|7028.9|7016.9|7028.2|7016.2|2
1725893890000|2024-09-09 14:58:10|7025.1|7013.1|7024.3|7012.3|7025.3|7013.3|7023.8|7011.8|2
1725893900000|2024-09-09 14:58:20|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|0
1725893910000|2024-09-09 14:58:30|7024.3|7012.3|7021.7|7013.7|7024.3|7013.7|7021.7|7012.3|1
1725893920000|2024-09-09 14:58:40|7021.4|7013.4|7031.9|7019.9|7034|7022|7021.4|7013.4|8
1725893930000|2024-09-09 14:58:50|7031.5|7019.5|7029.7|7017.7|7031.5|7019.5|7029.7|7017.7|0
1725893940000|2024-09-09 14:59:00|7029.4|7017.4|7031|7019|7031|7019|7029.4|7017.4|2
1725893950000|2024-09-09 14:59:10|||||||||1
1725893960000|2024-09-09 14:59:20|7031.4|7019.4|7031.6|7023.6|7031.6|7023.6|7031.4|7019.4|2
1725893970000|2024-09-09 14:59:30|7032|7024|7032|7024|7032|7024|7032|7024|0
1725893990000|2024-09-09 14:59:50|7032.3|7020.3|7036.5|7024.5|7036.5|7024.5|7030.4|7020.3|4
1725894000000|2024-09-09 15:00:00|7036.6|7024.6|7038.9|7026.9|7038.9|7026.9|7036.6|7024.6|2
1725894010000|2024-09-09 15:00:10|7046.5|7034.5|7046.6|7034.6|7048.6|7036.6|7045.5|7033.5|7
1725894020000|2024-09-09 15:00:20|7048.2|7036.2|7047.3|7035.3|7051.2|7039.2|7047.3|7035.3|4
1725894030000|2024-09-09 15:00:30|7046.8|7034.8|7046.5|7034.5|7046.8|7034.8|7046.3|7034.3|2
1725894040000|2024-09-09 15:00:40|7046.8|7034.8|7046.3|7034.3|7046.8|7034.8|7046.3|7034.3|0
1725894050000|2024-09-09 15:00:50|7055.3|7043.3|7053.8|7041.8|7055.3|7043.3|7053.8|7041.8|7
1725894060000|2024-09-09 15:01:00|7054.2|7042.2|7041.9|7029.9|7054.7|7042.7|7041.9|7029.9|8
1725894070000|2024-09-09 15:01:10|7043.3|7031.3|7042.9|7030.9|7043.3|7031.3|7042.9|7030.9|0
1725894080000|2024-09-09 15:01:20|7042.5|7030.5|7042.5|7030.5|7042.5|7030.5|7042.5|7030.5|0
1725894090000|2024-09-09 15:01:30|7042.1|7030.1|7047.7|7035.7|7047.7|7035.7|7042.1|7030.1|7
1725894100000|2024-09-09 15:01:40|7047.3|7035.3|7046.2|7034.2|7047.3|7035.3|7046.2|7034.2|0
1725894110000|2024-09-09 15:01:50|7056.7|7044.7|7054.9|7042.9|7057.3|7045.3|7054.9|7042.9|3
1725894120000|2024-09-09 15:02:00|7054.8|7042.8|7053.4|7041.4|7054.8|7042.8|7053.4|7041.4|0
1725894130000|2024-09-09 15:02:10|7052.9|7040.9|7052.4|7040.4|7052.9|7040.9|7052.4|7040.4|0
1725894150000|2024-09-09 15:02:30|7053.9|7041.9|7043.8|7031.8|7056.4|7044.4|7043.8|7031.8|11
1725894160000|2024-09-09 15:02:40|7043.5|7031.5|7042.7|7030.7|7043.5|7031.5|7042.7|7030.7|0
1725894170000|2024-09-09 15:02:50|7042.8|7030.8|7042.5|7030.5|7042.8|7030.8|7042.5|7030.5|0
1725894190000|2024-09-09 15:03:10|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|7042.1|7030.1|1
1725894200000|2024-09-09 15:03:20|7042.5|7030.5|7047.3|7035.3|7047.6|7035.6|7042.5|7030.5|2
1725894210000|2024-09-09 15:03:30|7048.1|7036.1|7038.8|7026.8|7048.1|7036.1|7038.8|7026.8|2
1725894220000|2024-09-09 15:03:40|7035.8|7023.8|7033.6|7025.6|7035.8|7025.6|7033.3|7023.2|6
1725894230000|2024-09-09 15:03:50|7033.7|7025.7|7038.1|7026.1|7038.1|7026.1|7033.7|7025.7|2
1725894240000|2024-09-09 15:04:00|7038|7026|7039|7027|7042.9|7030.9|7037.7|7026|3
1725894260000|2024-09-09 15:04:20|7038.2|7026.2|7038.1|7026.1|7038.2|7026.2|7038.1|7026.1|0
1725894270000|2024-09-09 15:04:30|7038|7026|7029.1|7017.1|7038|7026|7027.2|7015.2|7
1725894280000|2024-09-09 15:04:40|7029.3|7017.3|7040.4|7028.4|7041.7|7029.7|7029.3|7017.3|7
1725894290000|2024-09-09 15:04:50|7039.6|7027.6|7038.5|7026.5|7039.6|7027.6|7038.5|7026.5|0
1725894300000|2024-09-09 15:05:00|7038.1|7026.1|7038.1|7026.1|7038.1|7026.1|7038.1|7026.1|0
1725894310000|2024-09-09 15:05:10|7036|7024|7036|7024|7036|7024|7036|7024|0
1725894320000|2024-09-09 15:05:20|7034.7|7022.7|7032.1|7020.1|7034.7|7022.7|7032.1|7020.1|3
1725894330000|2024-09-09 15:05:30|7032.2|7020.2|7032.3|7020.3|7032.8|7020.8|7032.2|7020.2|2
1725894340000|2024-09-09 15:05:40|7032.5|7020.5|7023.7|7011.7|7032.5|7020.5|7023.7|7011.7|13
1725894350000|2024-09-09 15:05:50|7023.4|7011.4|7018.6|7006.6|7023.4|7011.4|7012.5|7000.5|6
1725894360000|2024-09-09 15:06:00|7019.7|7007.7|7013.6|7005.6|7020.4|7008.9|7013.6|7003.2|2
1725894370000|2024-09-09 15:06:10|7013.9|7001.9|7020.4|7008.4|7020.4|7008.4|7013.4|7001.4|6
1725894380000|2024-09-09 15:06:20|7021.8|7009.8|7018.2|7006.2|7021.8|7009.8|7018.2|7006.2|1
1725894390000|2024-09-09 15:06:30|7018.6|7006.6|7022|7010|7022|7010|7018.6|7006.6|1
1725894400000|2024-09-09 15:06:40|7019.3|7007.3|7019.3|7007.3|7022|7010|7019|7007|0
1725894410000|2024-09-09 15:06:50|7020.2|7008.2|7020.2|7008.2|7020.2|7008.2|7020.2|7008.2|0
1725894420000|2024-09-09 15:07:00|7020.1|7008.1|7016.5|7004.5|7020.1|7008.1|7016.5|7004.5|2
1725894430000|2024-09-09 15:07:10|7016.3|7004.3|7016.3|7004.3|7016.3|7004.3|7016.3|7004.3|0
1725894440000|2024-09-09 15:07:20|7017|7009|7017.1|7009.1|7017.1|7009.1|7017|7009|0
1725894450000|2024-09-09 15:07:30|7016.7|7008.7|7016.7|7008.7|7016.7|7008.7|7016.7|7008.7|1
1725894460000|2024-09-09 15:07:40|7017.1|7009.1|7022.1|7010.1|7023.9|7011.9|7017.1|7009.1|3
1725894470000|2024-09-09 15:07:50|7021.4|7009.4|7021.4|7009.4|7021.4|7009.4|7021.1|7009.1|2
1725894480000|2024-09-09 15:08:00|7021.8|7009.8|7015.3|7003.3|7030.5|7018.5|7015.3|7003.3|13
1725894490000|2024-09-09 15:08:10|7016.2|7004.2|7015.1|7007.1|7016.4|7008.5|7014.5|7004.2|1
1725894500000|2024-09-09 15:08:20|7015.4|7003.4|7010.4|7002.4|7015.4|7003.4|7010.4|6999.4|14
1725894510000|2024-09-09 15:08:30|7010.1|7002.1|7014.8|7002.8|7014.8|7002.8|7008.3|6996.3|33
1725894520000|2024-09-09 15:08:40|7014.1|7002.1|7013.6|7001.6|7015.4|7003.4|7013.6|7001.6|2
1725894530000|2024-09-09 15:08:50|7013.1|7005.1|7013.1|7005.1|7013.1|7005.1|7013.1|7005.1|0
1725894540000|2024-09-09 15:09:00|7016.3|7004.3|7017.6|7009.6|7017.6|7009.6|7014|7004.3|2
1725894550000|2024-09-09 15:09:10|7027.2|7015.2|7027.2|7015.2|7027.2|7015.2|7026.2|7014.2|3
1725894560000|2024-09-09 15:09:20|7026.8|7014.8|7021.5|7009.5|7027.4|7015.4|7021.5|7009.5|3
1725894570000|2024-09-09 15:09:30|7020.8|7008.8|7028.7|7016.7|7028.7|7016.7|7020.8|7008.8|6
1725894580000|2024-09-09 15:09:40|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|0
1725894590000|2024-09-09 15:09:50|7027.3|7015.3|7025.4|7013.4|7027.3|7015.3|7021.8|7009.8|1
1725894600000|2024-09-09 15:10:00|7024.3|7012.3|7025.5|7013.5|7025.9|7013.9|7024.3|7012.3|0
1725894620000|2024-09-09 15:10:20|7022.6|7010.6|7018.1|7012.1|7022.6|7012.1|7018.1|7010.6|2
1725894630000|2024-09-09 15:10:30|7019.3|7007.3|7013.8|7001.8|7019.8|7007.8|7013.3|7001.3|2
1725894650000|2024-09-09 15:10:50|7012.8|7004.8|7016.2|7008.2|7019.3|7008.8|7012.8|7002.5|8
1725894660000|2024-09-09 15:11:00|7019.7|7007.7|7023.5|7015.5|7023.5|7015.5|7019.6|7007.7|5
1725894680000|2024-09-09 15:11:20|7029.6|7017.6|7021.5|7009.5|7029.6|7019.2|7021.5|7009.5|6
1725894690000|2024-09-09 15:11:30|7021.6|7009.6|7022.1|7010.1|7022.1|7010.1|7021.6|7009.6|0
1725894700000|2024-09-09 15:11:40|7021.6|7013.6|7022.2|7014.2|7023.2|7014.2|7021.6|7011.2|2
1725894710000|2024-09-09 15:11:50|7024.5|7016.5|7023.3|7017.3|7024.7|7017.3|7023|7016.5|2
1725894720000|2024-09-09 15:12:00|7022.6|7010.6|7021.4|7009.4|7022.6|7010.6|7021|7009|1
1725894730000|2024-09-09 15:12:10|7021.5|7009.5|7021.5|7009.5|7021.5|7009.5|7021.5|7009.5|0
1725894740000|2024-09-09 15:12:20|7020.1|7014.1|7020.1|7014.1|7020.1|7014.1|7020.1|7014.1|0
1725894750000|2024-09-09 15:12:30|7020.2|7014.2|7016.6|7004.6|7020.2|7014.2|7015.1|7003.1|2
1725894760000|2024-09-09 15:12:40|7015.5|7003.5|7012.6|7000.6|7015.5|7004.4|7010|7000.6|2
1725894770000|2024-09-09 15:12:50|7014.1|7002.1|7012.8|7006.8|7014.1|7006.8|7012.8|7002.1|0
1725894780000|2024-09-09 15:13:00|7013.5|7007.5|7015.1|7003.1|7016.2|7007.5|7013|7003.1|5
1725894790000|2024-09-09 15:13:10|7015.5|7003.5|7015.9|7003.9|7015.9|7003.9|7015.5|7003.5|0
1725894810000|2024-09-09 15:13:30|7015.5|7003.5|7015.4|7007.4|7018.2|7007.4|7014.9|7003.5|11
1725894820000|2024-09-09 15:13:40|7013.8|7007.8|7009|6997|7015|7007.8|7007.9|6995.9|3
1725894830000|2024-09-09 15:13:50|7009.4|6997.4|7009|6997|7009.4|6997.4|7009|6997|1
1725894840000|2024-09-09 15:14:00|7016.6|7004.6|7013.4|7001.4|7016.6|7004.6|7013.4|7001.4|18
1725894850000|2024-09-09 15:14:10|7015.6|7003.6|7029.6|7017.6|7029.6|7017.6|7015.6|7003.6|4
1725894860000|2024-09-09 15:14:20|7030|7018|7033.1|7021.1|7033.1|7021.1|7030|7018|3
1725894870000|2024-09-09 15:14:30|7033.4|7021.4|7038.4|7026.4|7038.4|7026.4|7033.4|7021.4|2
1725894880000|2024-09-09 15:14:40|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|0
1725894890000|2024-09-09 15:14:50|7038.9|7026.9|7038|7026|7039.5|7029.9|7037.9|7026|6
1725894900000|2024-09-09 15:15:00|7037.7|7025.7|7037.7|7025.7|7037.7|7025.7|7037.7|7025.7|0
1725894910000|2024-09-09 15:15:10|7037.5|7025.5|7040.5|7028.5|7043.5|7035.5|7037.5|7025.5|2
1725894920000|2024-09-09 15:15:20|7040.6|7028.6|7041|7029|7041.4|7029.4|7040.6|7028.6|1
1725894930000|2024-09-09 15:15:30|7041.7|7029.7|7049.8|7037.8|7049.8|7037.8|7041.7|7029.7|3
1725894940000|2024-09-09 15:15:40|7050.2|7038.2|7050.2|7038.2|7050.2|7038.2|7049.5|7037.5|0
1725894950000|2024-09-09 15:15:50|7049.8|7037.8|7049.5|7037.5|7049.8|7037.8|7049.5|7037.5|0
1725894960000|2024-09-09 15:16:00|7044.5|7036.5|7044.6|7036.6|7047.4|7036.6|7044.5|7035|1
1725894970000|2024-09-09 15:16:10|7044.5|7036.5|7048.5|7036.5|7048.5|7037.5|7044.5|7035.9|2
1725894980000|2024-09-09 15:16:20|7048.9|7036.9|7046.2|7038.2|7048.9|7038.2|7046.2|7035.9|1
1725895000000|2024-09-09 15:16:40|7046.1|7038.1|7050.3|7038.3|7051.7|7040.5|7046.1|7036.6|10
1725895010000|2024-09-09 15:16:50|7050.7|7038.7|7049.2|7037.2|7050.7|7038.7|7049.2|7037.2|1
1725895020000|2024-09-09 15:17:00|7046.5|7038.5|7042.9|7034.9|7046.5|7038.5|7042.9|7033.8|6
1725895030000|2024-09-09 15:17:10|7039.8|7027.8|7042.6|7030.6|7042.6|7030.6|7039.8|7027.8|2
1725895040000|2024-09-09 15:17:20|7041.2|7033.2|7047.2|7035.2|7048.4|7036.4|7041.2|7033.2|5
1725895050000|2024-09-09 15:17:30|7047.1|7035.1|7047.4|7035.4|7047.6|7038.6|7046.6|7035.1|0
1725895060000|2024-09-09 15:17:40|7046.7|7034.7|7046.1|7034.1|7046.7|7034.7|7046.1|7034.1|0
1725895070000|2024-09-09 15:17:50|7044.4|7036.4|7047.4|7035.4|7047.4|7036.4|7044.4|7034.8|0
1725895080000|2024-09-09 15:18:00|7052.6|7040.6|7053.8|7041.8|7053.8|7041.8|7048.6|7036.6|8
1725895090000|2024-09-09 15:18:10|7053.2|7041.2|7052.2|7040.2|7053.2|7041.2|7052.2|7040.2|0
1725895100000|2024-09-09 15:18:20|7049.9|7037.9|7048.4|7036.4|7049.9|7037.9|7048.4|7036.4|1
1725895110000|2024-09-09 15:18:30|7048.7|7036.7|7048.7|7036.7|7048.7|7036.7|7048.7|7036.7|0
1725895120000|2024-09-09 15:18:40|7044.6|7038.6|7044|7032|7048.7|7038.6|7043.5|7031.5|2
1725895130000|2024-09-09 15:18:50|7043.5|7031.5|7043.7|7031.7|7044.3|7032.3|7042.4|7030.4|0
1725895140000|2024-09-09 15:19:00|||||||||1
1725895150000|2024-09-09 15:19:10|7041|7033|7039|7027|7041|7033|7039|7027|2
1725895160000|2024-09-09 15:19:20|7039.8|7027.8|7043.4|7031.4|7043.4|7032.9|7039.8|7027.8|1
1725895170000|2024-09-09 15:19:30|7044.4|7038.4|7050.7|7038.7|7051|7039|7044.4|7038.3|2
1725895180000|2024-09-09 15:19:40|7051.5|7039.5|7051.6|7039.6|7051.6|7039.6|7051.2|7039.2|0
1725895190000|2024-09-09 15:19:50|7050.7|7038.7|7054.7|7042.7|7054.7|7042.7|7050.7|7038.7|4
1725895200000|2024-09-09 15:20:00|7056.7|7044.7|7065.1|7053.1|7065.1|7053.1|7056.7|7044.7|3
1725895220000|2024-09-09 15:20:20|7064.8|7052.8|7064.4|7052.4|7064.8|7052.8|7064.4|7052.4|1
1725895240000|2024-09-09 15:20:40|7055.9|7043.9|7052.6|7040.6|7055.9|7043.9|7052.6|7040.6|6
1725895250000|2024-09-09 15:20:50|7052.1|7040.1|7061.3|7049.3|7061.3|7049.3|7052.1|7040.1|1
1725895260000|2024-09-09 15:21:00|7061.2|7049.2|7048.4|7040.4|7061.2|7049.2|7048.4|7040.4|1
1725895270000|2024-09-09 15:21:10|7039.1|7033.1|7049.5|7037.5|7049.5|7037.5|7039|7033|14
1725895280000|2024-09-09 15:21:20|7049.4|7037.4|7049.3|7037.3|7050.3|7038.3|7049|7037|4
1725895290000|2024-09-09 15:21:30|7048.8|7036.8|7046.8|7034.8|7048.8|7036.8|7046.8|7034.8|2
1725895300000|2024-09-09 15:21:40|7045.1|7037.1|7045.1|7037.1|7045.1|7037.1|7045.1|7037.1|4
1725895310000|2024-09-09 15:21:50|7045.5|7037.5|7043.6|7035.6|7045.5|7037.5|7043.2|7035.6|6
1725895320000|2024-09-09 15:22:00|7041.4|7033.4|7048.7|7042.7|7049.8|7042.7|7040.6|7032.6|5
1725895330000|2024-09-09 15:22:10|7055.2|7043.2|7060.7|7048.7|7061.4|7049.4|7055.2|7043.2|7
1725895340000|2024-09-09 15:22:20|7060.8|7048.8|7061.6|7049.6|7062.3|7050.3|7060.8|7048.8|0
1725895350000|2024-09-09 15:22:30|7061.8|7049.8|7064|7052|7064|7052|7061.8|7049.8|0
1725895370000|2024-09-09 15:22:50|7063.6|7051.6|7061.9|7049.9|7063.6|7051.6|7061.9|7049.9|5
1725895380000|2024-09-09 15:23:00|7063|7051|7062.6|7050.6|7063|7051|7062.6|7050.6|1
1725895390000|2024-09-09 15:23:10|7062.8|7050.8|7063.1|7051.1|7063.1|7051.1|7062.8|7050.8|0
1725895400000|2024-09-09 15:23:20|7062.8|7050.8|7062.6|7050.6|7063.1|7051.1|7062.6|7050.6|2
1725895410000|2024-09-09 15:23:30|7063.1|7051.1|7063.1|7051.1|7063.1|7054.6|7062.6|7050.6|2
1725895420000|2024-09-09 15:23:40|7063|7051|7052|7040|7063|7051|7052|7040|9
1725895430000|2024-09-09 15:23:50|||||||||1
1725895440000|2024-09-09 15:24:00|7050.2|7038.2|7040|7028|7050.2|7038.2|7040|7028|132
1725895450000|2024-09-09 15:24:10|7042.4|7030.4|7046|7034|7046|7034|7042.4|7030.4|3
1725895460000|2024-09-09 15:24:20|7045.9|7033.9|7045.9|7033.9|7045.9|7033.9|7045.9|7033.9|0
1725895470000|2024-09-09 15:24:30|7045.5|7033.5|7045.9|7033.9|7045.9|7033.9|7045.5|7033.5|1
1725895480000|2024-09-09 15:24:40|7046.3|7034.3|7054.4|7042.4|7054.8|7042.8|7046.3|7034.3|8
1725895490000|2024-09-09 15:24:50|7053.4|7041.4|7053.4|7041.4|7053.4|7041.4|7053.4|7041.4|0
1725895500000|2024-09-09 15:25:00|7054.1|7042.1|7058.4|7046.4|7058.4|7046.4|7054.1|7042.1|0
1725895510000|2024-09-09 15:25:10|7058.9|7046.9|7057.4|7049.4|7058.9|7049.4|7057.4|7046.9|0
1725895520000|2024-09-09 15:25:20|7057.7|7049.7|7056.5|7044.5|7057.9|7051.4|7056.5|7044.5|2
1725895530000|2024-09-09 15:25:30|||||||||1
1725895540000|2024-09-09 15:25:40|7056|7044|7056.6|7044.6|7056.6|7044.6|7056|7044|3
1725895550000|2024-09-09 15:25:50|7056.5|7044.5|7056.5|7044.5|7056.9|7044.9|7056.5|7044.5|2
1725895560000|2024-09-09 15:26:00|7056.4|7044.4|7048.8|7036.8|7056.4|7044.4|7046.5|7034.5|12
1725895570000|2024-09-09 15:26:10|7051.6|7039.6|7051|7039|7051.7|7039.7|7051|7039|3
1725895580000|2024-09-09 15:26:20|7051.4|7039.4|7050.9|7038.9|7051.4|7039.4|7050.9|7038.9|0
1725895590000|2024-09-09 15:26:30|||||||||1
1725895600000|2024-09-09 15:26:40|7054.5|7048.5|7057.5|7045.5|7057.5|7050.2|7054.5|7045.5|6
1725895610000|2024-09-09 15:26:50|7056.9|7044.9|7057.2|7045.2|7057.2|7045.2|7056.9|7044.9|0
1725895620000|2024-09-09 15:27:00|7063.5|7051.5|7063.8|7057.8|7064.5|7058|7063.5|7051.5|10
1725895630000|2024-09-09 15:27:10|7064.4|7056.4|7064.4|7056.4|7064.4|7056.4|7064.4|7056.4|0
1725895640000|2024-09-09 15:27:20|7081.3|7069.3|7081.3|7069.3|7081.8|7069.8|7080.5|7068.5|3
1725895650000|2024-09-09 15:27:30|7080.9|7068.9|7071.4|7059.4|7080.9|7068.9|7071.4|7059.4|4
1725895670000|2024-09-09 15:27:50|7072.3|7060.3|7071.4|7065.4|7072.7|7065.9|7071.2|7060.3|2
1725895680000|2024-09-09 15:28:00|7078.9|7066.9|7079.9|7067.9|7079.9|7067.9|7078.9|7066.9|1
1725895690000|2024-09-09 15:28:10|7080.8|7068.8|7084.2|7072.2|7086|7077.1|7076.3|7064.3|28
1725895700000|2024-09-09 15:28:20|7083.9|7071.9|7080.7|7068.7|7085.3|7074.3|7080.7|7068.7|2
1725895710000|2024-09-09 15:28:30|7081.8|7069.8|7079.3|7067.3|7081.8|7069.8|7079.3|7067.3|0
1725895720000|2024-09-09 15:28:40|7080.3|7068.3|7080.6|7068.6|7080.6|7068.6|7080.3|7068.3|0
1725895730000|2024-09-09 15:28:50|7081.2|7069.2|7079.9|7071.9|7081.3|7071.9|7079.9|7069.2|0
1725895740000|2024-09-09 15:29:00|7083.4|7071.4|7084.4|7072.4|7084.8|7076.2|7083.4|7071.4|4
1725895750000|2024-09-09 15:29:10|7083.9|7071.9|7084.3|7072.3|7084.3|7072.3|7083.9|7071.9|1
1725895760000|2024-09-09 15:29:20|7081.3|7069.3|7081.3|7069.3|7081.3|7069.3|7081.3|7069.3|1
1725895770000|2024-09-09 15:29:30|7079.9|7067.9|7079.6|7071.6|7083.2|7071.6|7079.6|7067.9|1
1725895780000|2024-09-09 15:29:40|7078.9|7070.9|7077.7|7065.7|7078.9|7070.9|7077.7|7065.7|7
1725895790000|2024-09-09 15:29:50|7077.2|7065.2|7067.2|7055.2|7077.2|7065.2|7067.2|7055.2|9
1725895800000|2024-09-09 15:30:00|7067.6|7055.6|7066.1|7054.1|7067.6|7055.6|7066.1|7054.1|2
1725895810000|2024-09-09 15:30:10|7068.5|7056.5|7075.8|7063.8|7075.8|7063.8|7068.5|7056.5|3
1725895820000|2024-09-09 15:30:20|7076.3|7064.3|7075|7063|7076.3|7064.3|7070|7058|9
1725895830000|2024-09-09 15:30:30|7074.9|7062.9|7069.1|7057.1|7076.2|7064.2|7069.1|7057.1|1
1725895840000|2024-09-09 15:30:40|7068.7|7056.7|7068.2|7056.2|7068.7|7056.7|7068.2|7056.2|0
1725895850000|2024-09-09 15:30:50|7067.9|7055.9|7067.6|7055.6|7067.9|7055.9|7067.6|7055.6|2
1725895860000|2024-09-09 15:31:00|7068.3|7056.3|7068.7|7056.7|7068.7|7056.7|7068.3|7056.3|1
1725895870000|2024-09-09 15:31:10|7068.3|7056.3|7068|7056|7068.3|7056.3|7068|7056|1
1725895890000|2024-09-09 15:31:30|7068.2|7056.2|7068.2|7056.2|7068.2|7056.2|7068.2|7056.2|0
1725895900000|2024-09-09 15:31:40|7068.3|7060.3|7071.5|7059.5|7072.3|7064.2|7068.3|7057.9|9
1725895910000|2024-09-09 15:31:50|7071.8|7059.8|7068.5|7056.5|7071.8|7059.8|7066.9|7056.5|2
1725895920000|2024-09-09 15:32:00|7066.2|7058.2|7065.9|7053.9|7066.7|7058.2|7065.9|7053.9|10
1725895930000|2024-09-09 15:32:10|7066|7054|7066|7054|7066|7054|7066|7054|0
1725895940000|2024-09-09 15:32:20|7065.9|7053.9|7072.9|7060.9|7072.9|7060.9|7061.5|7049.8|7
1725895950000|2024-09-09 15:32:30|7071.6|7059.6|7071.6|7059.6|7071.6|7059.6|7071.6|7059.6|0
1725895960000|2024-09-09 15:32:40|7072|7060|7087.7|7075.7|7092.6|7080.6|7071.8|7059.8|5
1725895970000|2024-09-09 15:32:50|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|0
1725895980000|2024-09-09 15:33:00|7086.7|7074.7|7087.5|7075.5|7087.5|7075.5|7086.7|7074.7|1
1725895990000|2024-09-09 15:33:10|7086.1|7074.1|7090.7|7078.7|7090.7|7078.7|7086.1|7074.1|2
1725896000000|2024-09-09 15:33:20|7089.9|7077.9|7090.2|7078.2|7090.6|7078.6|7089.9|7077.9|1
1725896010000|2024-09-09 15:33:30|7091.1|7079.1|7091.4|7079.4|7091.4|7079.4|7090.6|7078.6|2
1725896020000|2024-09-09 15:33:40|7091|7079|7091.9|7079.9|7091.9|7079.9|7091|7079|0
1725896030000|2024-09-09 15:33:50|7092.2|7080.2|7099.7|7087.7|7099.7|7087.7|7092.2|7080.2|13
1725896040000|2024-09-09 15:34:00|7099.6|7087.6|7106.3|7098.3|7106.3|7098.3|7099.2|7087.2|22
1725896050000|2024-09-09 15:34:10|7107.9|7095.9|7104.8|7092.8|7107.9|7100|7104.8|7092.8|1
1725896060000|2024-09-09 15:34:20|7104.9|7092.9|7099.9|7087.9|7104.9|7092.9|7099.9|7087.9|7
1725896070000|2024-09-09 15:34:30|7100.1|7088.1|7096.2|7084.2|7100.1|7088.1|7096.2|7084.2|4
1725896080000|2024-09-09 15:34:40|7092.7|7084.7|7092.1|7080.1|7092.7|7084.7|7091.3|7079.3|2
1725896090000|2024-09-09 15:34:50|7091.6|7085.6|7088.2|7082.2|7097.5|7085.6|7088.2|7077.9|3
1725896100000|2024-09-09 15:35:00|7088.6|7082.6|7090.2|7078.2|7092.2|7082.6|7084|7072|24
1725896110000|2024-09-09 15:35:10|7089.1|7077.1|7096.3|7084.3|7098|7086.8|7088.2|7076.2|1
1725896120000|2024-09-09 15:35:20|7096|7084|7091.6|7079.6|7097.4|7085.4|7090.3|7078.3|2
1725896130000|2024-09-09 15:35:30|7100.3|7088.3|7083.8|7075.8|7100.9|7089.7|7083.8|7075.2|10
1725896140000|2024-09-09 15:35:40|7085.2|7077.2|7083.9|7075.9|7085.9|7077.3|7081.5|7072.5|8
1725896150000|2024-09-09 15:35:50|7090.9|7078.9|7094.2|7082.2|7095.7|7083.7|7090.9|7078.9|2
1725896160000|2024-09-09 15:36:00|7094.9|7082.9|7092.2|7080.2|7094.9|7082.9|7091.4|7079.4|6
1725896170000|2024-09-09 15:36:10|7092.9|7080.9|7091.2|7079.2|7092.9|7080.9|7091.2|7079.2|6
1725896180000|2024-09-09 15:36:20|7088.5|7076.5|7101.7|7089.7|7104.3|7092.3|7088.5|7076.5|6
1725896190000|2024-09-09 15:36:30|7101.4|7089.4|7101.4|7089.4|7101.4|7089.4|7101.4|7089.4|0
1725896200000|2024-09-09 15:36:40|7098.6|7086.6|7100|7088|7101.4|7089.4|7098.6|7086.6|2
1725896220000|2024-09-09 15:37:00|7100.8|7088.8|7109.1|7097.1|7111.6|7102|7099.6|7088.8|7
1725896230000|2024-09-09 15:37:10|7109.6|7097.6|7105.5|7093.5|7111.1|7101.5|7103.9|7091.9|12
1725896240000|2024-09-09 15:37:20|7105.9|7093.9|7105.6|7093.6|7107.4|7095.4|7105.3|7093.3|1
1725896250000|2024-09-09 15:37:30|7105.5|7093.5|7105.6|7093.6|7106.2|7094.2|7105|7093|2
1725896260000|2024-09-09 15:37:40|7106.4|7094.4|7117.2|7105.2|7127.5|7115.5|7105.4|7093.4|16
1725896270000|2024-09-09 15:37:50|7116.8|7104.8|7111.1|7099.1|7117.2|7105.2|7111.1|7099.1|8
1725896280000|2024-09-09 15:38:00|7110|7098|7118.2|7106.2|7118.2|7106.2|7108.1|7097.7|5
1725896290000|2024-09-09 15:38:10|7118.3|7106.3|7121.6|7109.6|7121.6|7109.6|7118.3|7106.3|3
1725896300000|2024-09-09 15:38:20|7116|7104|7114.7|7102.7|7116.9|7104.9|7114.3|7102.3|6
1725896310000|2024-09-09 15:38:30|7115|7103|7121.3|7109.3|7122|7114|7115|7103|1
1725896320000|2024-09-09 15:38:40|7122.4|7110.4|7114.2|7102.2|7122.5|7110.5|7114.2|7102.2|7
1725896330000|2024-09-09 15:38:50|7111.8|7099.8|7112.3|7100.3|7112.7|7100.7|7111.8|7099.8|2
1725896340000|2024-09-09 15:39:00|7112.2|7100.2|7111.8|7099.8|7112.2|7100.2|7111.8|7099.8|0
1725896350000|2024-09-09 15:39:10|7111.7|7099.7|7111.7|7099.7|7111.7|7099.7|7111.7|7099.7|1
1725896360000|2024-09-09 15:39:20|7111.8|7099.8|7113.2|7101.2|7113.2|7101.2|7103.9|7097.9|7
1725896370000|2024-09-09 15:39:30|7113.6|7101.6|7111.2|7103.2|7113.6|7103.2|7111.2|7101.6|3
1725896380000|2024-09-09 15:39:40|7111.1|7103.1|7106|7094|7111.1|7103.1|7104.6|7092.6|19
1725896390000|2024-09-09 15:39:50|7102|7094.1|7100.9|7088.9|7102.5|7094.5|7100.9|7088.9|4
1725896400000|2024-09-09 15:40:00|7097.9|7089.9|7097.1|7089.1|7100.9|7090|7097.1|7087.7|3
1725896410000|2024-09-09 15:40:10|7096.9|7088.9|7099.7|7087.7|7099.7|7089.3|7096.9|7087.3|0
1725896420000|2024-09-09 15:40:20|7094.1|7082.1|7094.1|7082.1|7094.8|7082.8|7094.1|7082.1|4
1725896430000|2024-09-09 15:40:30|7094.2|7082.2|7090.1|7078.1|7096.9|7086.1|7086.6|7076.9|13
1725896440000|2024-09-09 15:40:40|7090.7|7078.7|7097.2|7085.2|7097.2|7085.2|7090.7|7078.7|2
1725896450000|2024-09-09 15:40:50|7098.9|7086.9|7101.2|7095.2|7102.8|7095.2|7098.9|7086.9|6
1725896460000|2024-09-09 15:41:00|7101.4|7095.4|7114.2|7102.2|7115.1|7103.1|7099.6|7087.6|16
1725896470000|2024-09-09 15:41:10|7114.6|7102.6|7117.2|7105.2|7117.2|7105.2|7114.6|7102.6|1
1725896480000|2024-09-09 15:41:20|7117.6|7105.6|7117.7|7105.7|7117.7|7105.7|7117.6|7105.6|0
1725896490000|2024-09-09 15:41:30|7116.1|7108.1|7121.5|7109.5|7121.5|7109.5|7116.1|7108|1
1725896500000|2024-09-09 15:41:40|7121.2|7109.2|7125.3|7113.3|7125.3|7113.3|7121.2|7109.2|2
1725896510000|2024-09-09 15:41:50|7124.9|7112.9|7118.7|7106.7|7124.9|7112.9|7118.7|7106.7|10
1725896520000|2024-09-09 15:42:00|7118.3|7106.3|7118|7106|7118.3|7107.8|7113.8|7106|15
1725896530000|2024-09-09 15:42:10|7118.4|7106.4|7129.9|7117.9|7131.6|7119.6|7118.4|7106.4|5
1725896540000|2024-09-09 15:42:20|7129.6|7117.6|7110.8|7098.8|7129.7|7117.7|7110.8|7098.8|13
1725896550000|2024-09-09 15:42:30|7111.2|7099.2|7112.1|7100.1|7112.3|7100.3|7108.7|7096.7|2
1725896560000|2024-09-09 15:42:40|7111.8|7099.8|7107.8|7099.8|7112.2|7100.2|7107.8|7099.1|2
1725896570000|2024-09-09 15:42:50|7107.6|7099.6|7107.6|7099.6|7107.6|7099.6|7107.6|7099.6|5
1725896580000|2024-09-09 15:43:00|7107.7|7099.7|7114.9|7102.9|7118.8|7106.8|7107.3|7099.3|16
1725896590000|2024-09-09 15:43:10|7115.4|7103.4|7115.8|7103.8|7115.8|7103.8|7115.4|7103.4|0
1725896600000|2024-09-09 15:43:20|7116.2|7104.2|7122.7|7110.7|7122.7|7110.7|7116.2|7104.2|8
1725896610000|2024-09-09 15:43:30|7123.1|7111.1|7123.5|7111.5|7123.5|7111.5|7123.1|7111.1|1
1725896620000|2024-09-09 15:43:40|7129.7|7117.7|7129.8|7117.8|7130.2|7118.2|7128.7|7116.7|1
1725896630000|2024-09-09 15:43:50|7130.3|7118.3|7129.9|7117.9|7130.3|7118.3|7129.9|7117.9|0
1725896640000|2024-09-09 15:44:00|7128.4|7116.4|7128.2|7116.2|7128.4|7116.4|7127.7|7115.7|2
1725896650000|2024-09-09 15:44:10|7126.7|7114.7|7127.1|7115.1|7127.1|7115.1|7126.7|7114.7|15
1725896660000|2024-09-09 15:44:20|7126.9|7114.9|7126.6|7114.6|7126.9|7114.9|7126.2|7114.2|1
1725896670000|2024-09-09 15:44:30|7126.4|7114.4|7127.4|7115.4|7127.4|7115.4|7126.4|7114.4|1
1725896680000|2024-09-09 15:44:40|7129.8|7121.8|7137.6|7129.6|7138.8|7129.6|7129.8|7121.8|14
1725896690000|2024-09-09 15:44:50|7136.8|7124.8|7134.2|7122.2|7140|7128|7134.2|7122.2|7
1725896700000|2024-09-09 15:45:00|7133.8|7121.8|7133.7|7121.7|7133.9|7121.9|7133.4|7121.4|0
1725896710000|2024-09-09 15:45:10|7133.3|7121.3|7133.8|7121.8|7133.8|7121.8|7133.3|7121.3|0
1725896720000|2024-09-09 15:45:20|7134.3|7122.3|7138.9|7132.9|7139.7|7133.6|7134.3|7122.3|14
1725896730000|2024-09-09 15:45:30|7139.3|7131.3|7139.3|7133.3|7140.5|7133.3|7135|7127|7
1725896740000|2024-09-09 15:45:40|7139.2|7131.2|7132.2|7120.2|7140.7|7131.7|7132.2|7120.2|8
1725896750000|2024-09-09 15:45:50|7129.7|7121.7|7133|7121|7133.9|7122.7|7127.4|7120.2|18
1725896760000|2024-09-09 15:46:00|7133.2|7121.2|7137.2|7125.2|7137.5|7125.5|7123.7|7116.5|9
1725896770000|2024-09-09 15:46:10|7132.3|7120.3|7136.6|7124.6|7136.6|7124.6|7132.3|7120.3|9
1725896780000|2024-09-09 15:46:20|7138.2|7126.2|7134.4|7122.4|7138.9|7126.9|7134.4|7122.4|5
1725896790000|2024-09-09 15:46:30|7135.5|7123.5|7129.6|7117.6|7135.5|7123.5|7129.1|7117.1|15
1725896800000|2024-09-09 15:46:40|7128.3|7116.3|7117.4|7105.4|7128.3|7116.3|7117.4|7105.4|5
1725896810000|2024-09-09 15:46:50|7118.3|7106.3|7112|7100|7118.3|7106.3|7105.7|7093.7|4
1725896820000|2024-09-09 15:47:00|7113.9|7101.9|7116.6|7104.6|7117.6|7105.6|7113.6|7101.6|1
1725896830000|2024-09-09 15:47:10|7117.8|7105.8|7117.2|7105.2|7123.4|7111.4|7116.5|7104.5|6
1725896840000|2024-09-09 15:47:20|7117.4|7105.4|7118.5|7106.5|7118.5|7106.5|7110|7098|11
1725896850000|2024-09-09 15:47:30|7116.6|7104.6|7114.6|7102.6|7117|7105|7114.1|7102.1|2
1725896860000|2024-09-09 15:47:40|7110.4|7102.4|7116.5|7104.5|7116.9|7105.1|7110.4|7102.4|3
1725896870000|2024-09-09 15:47:50|7116.8|7104.8|7113.8|7105.8|7116.8|7106.1|7113.8|7103.3|7
1725896880000|2024-09-09 15:48:00|7114.1|7106.1|7127.4|7115.4|7134.6|7122.6|7114.1|7106.1|27
1725896890000|2024-09-09 15:48:10|7127.3|7115.3|7128.7|7116.7|7131.5|7119.5|7116.1|7108.1|25
1725896900000|2024-09-09 15:48:20|7129.4|7117.4|7121.4|7109.4|7130.3|7118.3|7116.2|7108.4|17
1725896910000|2024-09-09 15:48:30|7121.1|7109.1|7135.1|7123.1|7135.1|7123.1|7121.1|7109.1|30
1725896920000|2024-09-09 15:48:40|7133.5|7125.5|7122.8|7110.8|7137.1|7127.3|7117|7110.4|28
1725896930000|2024-09-09 15:48:50|7123.1|7111.1|7133.7|7121.7|7134.7|7122.7|7121.4|7109.8|18
1725896940000|2024-09-09 15:49:00|7131|7119|7135.6|7123.6|7139.7|7127.7|7130.7|7118.7|38
1725896950000|2024-09-09 15:49:10|7133.2|7125.2|7130.6|7122.6|7133.8|7126.2|7126.2|7119.7|33
1725896960000|2024-09-09 15:49:20|7131|7123|7135.9|7127.9|7141.2|7131.6|7129.7|7123|43
1725896970000|2024-09-09 15:49:30|7135.6|7127.6|7136.8|7124.8|7137.4|7129.4|7119.9|7109.2|37
1725896980000|2024-09-09 15:49:40|7136.2|7124.2|7136|7128|7141.6|7135.6|7132.9|7124.2|29
1725896990000|2024-09-09 15:49:50|7133.8|7121.8|7147.3|7139.3|7151.7|7141.7|7130.3|7119.2|54
1725897000000|2024-09-09 15:50:00|7147.4|7139.4|7148.6|7140.6|7150|7143.4|7143.1|7134.9|41
1725897010000|2024-09-09 15:50:10|7148.4|7140.4|7149.6|7141.6|7151.4|7143.9|7148.4|7139.4|12
1725897020000|2024-09-09 15:50:20|7149.3|7141.3|7151|7143|7152.6|7143.1|7148.7|7140.6|58
1725897030000|2024-09-09 15:50:30|7151.1|7143.1|7149.7|7141.7|7151.7|7145.7|7149.1|7138.2|5
1725897040000|2024-09-09 15:50:40|7148.3|7142.3|7148.1|7136.1|7150.3|7143.7|7147.2|7136.1|13
1725897050000|2024-09-09 15:50:50|7147.3|7135.3|7147.2|7141.2|7147.4|7141.2|7144.3|7132.3|5
1725897060000|2024-09-09 15:51:00|7147.5|7141.5|7150.1|7144.1|7150.8|7144.8|7147.5|7141.5|53
1725897070000|2024-09-09 15:51:10|7150.5|7144.5|7160.5|7148.5|7162.5|7150.5|7150.5|7144.5|21
1725897080000|2024-09-09 15:51:20|7160.9|7148.9|7159|7147|7162.5|7152|7156.8|7144.8|6
1725897090000|2024-09-09 15:51:30|7159.4|7147.4|7156.3|7148.3|7161|7149|7156.3|7147|2
1725897100000|2024-09-09 15:51:40|7154.5|7148.5|7151.8|7139.8|7158.5|7148.5|7151.1|7139.1|8
1725897110000|2024-09-09 15:51:50|7152.9|7140.9|7154.2|7142.2|7158.7|7146.7|7152.9|7140.9|5
1725897120000|2024-09-09 15:52:00|7154.4|7142.4|7151.8|7143.8|7154.8|7143.8|7151.8|7140.8|7
1725897130000|2024-09-09 15:52:10|7152.3|7144.3|7160|7148|7160.4|7148.4|7152.3|7142.6|9
1725897140000|2024-09-09 15:52:20|7160.4|7148.4|7158.6|7146.6|7160.4|7148.4|7158.6|7146.6|2
1725897150000|2024-09-09 15:52:30|7158.8|7146.8|7159.9|7147.9|7159.9|7147.9|7158.6|7146.6|1
1725897160000|2024-09-09 15:52:40|7160.9|7148.9|7169.2|7157.2|7170.1|7158.1|7160.9|7148.9|6
1725897170000|2024-09-09 15:52:50|7168.1|7156.1|7166|7154|7170.2|7158.2|7166|7154|2
1725897180000|2024-09-09 15:53:00|7166.5|7154.5|7166.3|7154.3|7168|7156.9|7163.1|7153.8|3
1725897190000|2024-09-09 15:53:10|7166.6|7154.6|7166.3|7158.3|7169.3|7158.5|7166.3|7154.6|3
1725897200000|2024-09-09 15:53:20|7165.6|7157.6|7168.9|7156.9|7169.2|7157.6|7165.6|7156.9|1
1725897210000|2024-09-09 15:53:30|7169.2|7157.2|7173|7161|7176.4|7164.4|7169.1|7157.1|5
1725897220000|2024-09-09 15:53:40|7173.3|7161.3|7176.3|7164.3|7177|7165.3|7169.1|7161|5
1725897230000|2024-09-09 15:53:50|7175.6|7163.6|7168.3|7160.3|7177|7165|7168.3|7160.3|11
1725897240000|2024-09-09 15:54:00|7167.8|7159.8|7168.1|7156.1|7170.7|7159.9|7167.7|7155.7|2
1725897250000|2024-09-09 15:54:10|7163.8|7157.8|7169.2|7157.2|7169.2|7158.6|7162.9|7156.2|12
1725897260000|2024-09-09 15:54:20|7169.7|7157.7|7170.4|7158.4|7170.8|7158.8|7169.7|7157.7|1
1725897270000|2024-09-09 15:54:30|7169.7|7157.7|7162.2|7150.2|7169.7|7157.7|7161.8|7149.8|7
1725897280000|2024-09-09 15:54:40|7162.5|7150.5|7163.3|7151.3|7163.5|7151.5|7162.5|7150.5|2
1725897290000|2024-09-09 15:54:50|7163.6|7151.6|7157.3|7145.3|7165|7154.7|7157.3|7145.3|9
1725897300000|2024-09-09 15:55:00|7154.3|7142.3|7159|7147|7159.5|7147.5|7154.3|7142.3|2
1725897310000|2024-09-09 15:55:10|7159.5|7147.5|7158|7146|7159.5|7147.5|7158|7146|4
1725897320000|2024-09-09 15:55:20|7157.8|7145.8|7158.3|7146.3|7158.4|7146.4|7153|7143.9|14
1725897330000|2024-09-09 15:55:30|7158.4|7146.4|7163.4|7151.4|7163.5|7151.5|7158.4|7146.4|2
1725897340000|2024-09-09 15:55:40|7166|7154|7169.5|7157.5|7169.5|7157.5|7166|7154|1
1725897350000|2024-09-09 15:55:50|7171.6|7159.6|7169|7157|7171.6|7159.6|7167.9|7155.9|6
1725897360000|2024-09-09 15:56:00|7168.6|7156.6|7169.5|7157.5|7169.5|7157.5|7168.6|7156.6|2
1725897370000|2024-09-09 15:56:10|7169.6|7157.6|7174.7|7162.7|7174.7|7162.7|7169.6|7157.6|3
1725897380000|2024-09-09 15:56:20|7175.5|7163.5|7175.5|7163.5|7177.8|7166.5|7173.7|7163.4|5
1725897390000|2024-09-09 15:56:30|7175.9|7163.9|7175.9|7163.9|7175.9|7163.9|7175.9|7163.9|1
1725897400000|2024-09-09 15:56:40|7176|7164|7175.7|7163.7|7182.2|7174.4|7174.9|7163.4|7
1725897410000|2024-09-09 15:56:50|7174.9|7162.9|7166|7154|7175|7163.7|7165.3|7153.3|8
1725897420000|2024-09-09 15:57:00|7166.4|7154.4|7166.4|7154.4|7166.9|7154.9|7166.4|7154.4|2
1725897430000|2024-09-09 15:57:10|7166.9|7154.9|7167.2|7155.2|7167.2|7155.2|7166.9|7154.9|1
1725897440000|2024-09-09 15:57:20|7168.4|7156.4|7176.2|7164.2|7176.2|7165.4|7167.1|7155.1|4
1725897450000|2024-09-09 15:57:30|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|2
1725897460000|2024-09-09 15:57:40|7169.8|7157.8|7168.4|7156.4|7169.8|7157.8|7168.4|7156.4|1
1725897470000|2024-09-09 15:57:50|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|1
1725897480000|2024-09-09 15:58:00|7168.4|7156.4|7167.3|7155.3|7168.8|7156.8|7167.3|7155.3|1
1725897490000|2024-09-09 15:58:10|7167.8|7155.8|7166.8|7154.8|7167.8|7155.8|7166.8|7154.8|1
1725897500000|2024-09-09 15:58:20|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|1
1725897510000|2024-09-09 15:58:30|7167.3|7155.3|7167.7|7155.7|7168.4|7156.4|7167.3|7155.3|1
1725897520000|2024-09-09 15:58:40|7168.4|7156.4|7158.7|7146.7|7168.4|7156.4|7156.9|7144.9|3
1725897530000|2024-09-09 15:58:50|7155.5|7147.5|7154|7148|7155.5|7148|7154|7147.3|5
1725897540000|2024-09-09 15:59:00|7154.4|7148.4|7145.9|7133.9|7154.4|7148.4|7145.9|7133.9|7
1725897550000|2024-09-09 15:59:10|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|1
1725897560000|2024-09-09 15:59:20|7146.6|7134.6|7145.7|7133.7|7146.6|7134.6|7145.7|7133.7|1
1725897570000|2024-09-09 15:59:30|7145.6|7133.6|7144.9|7132.9|7145.6|7133.6|7144.9|7132.9|1
1725897580000|2024-09-09 15:59:40|7135.4|7123.4|7134.4|7122.4|7135.4|7123.4|7134.4|7122.4|4
1725897590000|2024-09-09 15:59:50|7134.2|7122.2|7128.8|7120.8|7134.2|7122.2|7125.7|7113.7|5
1725897600000|2024-09-09 16:00:00|7132.7|7120.7|7134.4|7122.4|7134.9|7122.9|7132.7|7120.7|6
1725897620000|2024-09-09 16:00:20|7134|7122|7133.4|7121.4|7134|7122|7133.4|7121.4|1
1725897630000|2024-09-09 16:00:30|7133|7121|7134.1|7122.1|7134.1|7122.1|7132.9|7120.9|1
1725897640000|2024-09-09 16:00:40|7133.8|7121.8|7133.6|7121.6|7133.8|7121.8|7133.6|7121.6|0
1725897650000|2024-09-09 16:00:50|7134.1|7122.1|7134.1|7122.1|7134.1|7122.1|7134.1|7122.1|2
1725897670000|2024-09-09 16:01:10|7134.3|7122.3|7133.9|7121.9|7134.3|7122.3|7133.9|7121.9|1
1725897690000|2024-09-09 16:01:30|7132.3|7124.3|7132.3|7124.3|7132.3|7124.3|7132.3|7124.3|1
1725897700000|2024-09-09 16:01:40|7132.5|7124.5|7134.3|7122.3|7134.3|7124.5|7132.5|7121.4|2
1725897710000|2024-09-09 16:01:50|7132.5|7126.5|7131.2|7123.2|7133.5|7126.5|7131.2|7121.5|1
1725897750000|2024-09-09 16:02:30|7130.8|7122.8|7130.8|7122.8|7130.8|7122.8|7130.8|7122.8|0
1725897760000|2024-09-09 16:02:40|7131|7123|7131.2|7123.2|7131.2|7123.2|7130.8|7122.8|0
1725897770000|2024-09-09 16:02:50|7129|7123|7129|7123|7129|7123|7129|7123|0
1725897780000|2024-09-09 16:03:00|7131.5|7123.5|7131.8|7123.8|7131.8|7123.8|7131|7123|4
1725897790000|2024-09-09 16:03:10|7131.6|7123.6|7130.7|7124.7|7131.6|7124.7|7130.7|7123.6|0
1725897800000|2024-09-09 16:03:20|7132|7124|7132|7124|7132|7124|7132|7124|0
1725897810000|2024-09-09 16:03:30|7132.3|7124.3|7132.3|7124.3|7132.3|7124.3|7132.3|7124.3|0
1725897850000|2024-09-09 16:04:10|7132.5|7124.5|7138.2|7126.2|7138.2|7127.7|7132.5|7124.5|5
1725897860000|2024-09-09 16:04:20|7135.7|7127.7|7138.5|7130.5|7138.5|7130.5|7135.7|7126|0
1725897870000|2024-09-09 16:04:30|7138.7|7130.7|7141.5|7129.5|7141.5|7130.8|7138.7|7129.4|1
1725897880000|2024-09-09 16:04:40|7140.3|7132.3|7143.2|7131.2|7143.7|7132.4|7140.3|7131|6
1725897890000|2024-09-09 16:04:50|7140.8|7132.8|7148.2|7140.2|7148.2|7141.7|7140.6|7132.6|8
1725897900000|2024-09-09 16:05:00|7149.7|7141.7|7149.7|7141.7|7149.7|7141.7|7149.7|7141.7|3
1725897910000|2024-09-09 16:05:10|7149.9|7141.9|7149.7|7141.7|7150.4|7144.2|7149.7|7141.7|1
1725897930000|2024-09-09 16:05:30|7149.5|7141.5|7149.5|7141.5|7149.5|7141.5|7149.5|7141.5|0
1725897940000|2024-09-09 16:05:40|7149.1|7141.1|7147.8|7135.8|7149.3|7141.3|7147.8|7135.8|6
1725897950000|2024-09-09 16:05:50|7148|7136|7138.6|7126.6|7148|7136|7135.1|7123.1|27
1725897960000|2024-09-09 16:06:00|7139.7|7127.7|7144.5|7132.5|7144.5|7132.5|7139.7|7127.7|1
1725897970000|2024-09-09 16:06:10|7144.9|7132.9|7145|7133|7145|7133|7144.9|7132.9|0
1725897980000|2024-09-09 16:06:20|7145.4|7133.4|7145|7133|7145.4|7133.4|7144.2|7132.2|1
1725897990000|2024-09-09 16:06:30|7145.5|7133.5|7147|7135|7147|7135|7145.5|7133.5|3
1725898020000|2024-09-09 16:07:00|7147.4|7135.4|7147.5|7135.5|7147.5|7135.5|7147.4|7135.4|0
1725898030000|2024-09-09 16:07:10|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|2
1725898040000|2024-09-09 16:07:20|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|0
1725898050000|2024-09-09 16:07:30|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|3
1725898060000|2024-09-09 16:07:40|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|0
1725898070000|2024-09-09 16:07:50|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|0
1725898090000|2024-09-09 16:08:10|7139.4|7127.4|7138.9|7126.9|7139.4|7127.4|7138.9|7126.9|0
1725898150000|2024-09-09 16:09:10|7142.1|7130.1|7141.7|7129.7|7142.1|7130.1|7141.3|7129.3|1
1725898180000|2024-09-09 16:09:40|7141.3|7129.3|7141.3|7129.3|7141.7|7129.7|7141.3|7129.3|0
1725898190000|2024-09-09 16:09:50|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|0
1725898200000|2024-09-09 16:10:00|7141.3|7129.3|7141.3|7129.3|7141.7|7129.7|7141.3|7129.3|0
1725898210000|2024-09-09 16:10:10|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|0
1725898220000|2024-09-09 16:10:20|7140.3|7128.3|7139.8|7127.8|7140.3|7128.3|7139.8|7127.8|0
1725898230000|2024-09-09 16:10:30|7140|7132|7140|7132|7140|7132|7140|7132|0
1725898240000|2024-09-09 16:10:40|7140.5|7132.5|7140.5|7132.5|7140.5|7132.5|7140.5|7132.5|0
1725898280000|2024-09-09 16:11:20|7143|7131|7138.9|7126.9|7143|7131|7137.9|7125.9|10
1725898310000|2024-09-09 16:11:50|7139.1|7127.1|7138.7|7126.7|7139.4|7127.4|7138.7|7126.7|8
1725898320000|2024-09-09 16:12:00|7129.8|7117.8|7138.5|7126.5|7138.5|7126.5|7129.8|7117.8|10
1725898330000|2024-09-09 16:12:10|7138.3|7126.3|7138.4|7126.4|7138.4|7126.4|7138.3|7126.3|1
1725898380000|2024-09-09 16:13:00|7138.5|7126.5|7138.5|7126.5|7138.5|7126.5|7138.5|7126.5|0
1725898390000|2024-09-09 16:13:10|7138.2|7126.2|7144.2|7132.2|7144.2|7132.2|7138.2|7126.2|5
1725898400000|2024-09-09 16:13:20|7146.6|7134.6|7146.2|7134.2|7146.6|7134.6|7146.2|7134.2|0
1725898420000|2024-09-09 16:13:40|7146.1|7134.1|7146.1|7134.1|7146.1|7134.1|7146.1|7134.1|0
1725898430000|2024-09-09 16:13:50|7146|7134|7143.1|7131.1|7146|7134|7141|7129|9
1725898440000|2024-09-09 16:14:00|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|0
1725898460000|2024-09-09 16:14:20|7144.6|7132.6|7145.5|7133.5|7145.5|7133.5|7144.6|7132.6|0
1725898480000|2024-09-09 16:14:40|7146.1|7134.1|7147.2|7135.2|7147.2|7135.2|7146.1|7134.1|0
1725898500000|2024-09-09 16:15:00|7148|7136|7148|7136|7148.5|7136.5|7147.6|7135.6|4
1725898540000|2024-09-09 16:15:40|7147.5|7139.5|7149.8|7137.8|7149.8|7139.5|7147.5|7137.8|2
1725898550000|2024-09-09 16:15:50|7149.6|7141.6|7149.6|7141.6|7149.6|7141.6|7149.6|7141.6|0
1725898560000|2024-09-09 16:16:00|7149.7|7141.7|7147.3|7139.3|7150.1|7142.1|7147.3|7139.3|2
1725898590000|2024-09-09 16:16:30|7146.9|7138.9|7146.9|7138.9|7146.9|7138.9|7146.9|7138.9|0
1725898640000|2024-09-09 16:17:20|7146.3|7140.3|7146.6|7140.6|7146.6|7140.6|7146.3|7140.3|0
1725898680000|2024-09-09 16:18:00|7147.8|7139.8|7151.9|7143.9|7152.3|7143.9|7147.8|7139.8|12
1725898690000|2024-09-09 16:18:10|7151.1|7145.1|7154.6|7148.6|7155|7149|7151.1|7145.1|4
1725898720000|2024-09-09 16:18:40|7154.9|7148.9|7154.9|7148.9|7156.7|7148.9|7154.9|7148.7|0
1725898740000|2024-09-09 16:19:00|7155.7|7149.7|7155.3|7149.3|7155.7|7149.7|7155.3|7149.3|3
1725898750000|2024-09-09 16:19:10|7155.2|7149.2|7153.7|7145.7|7155.2|7149.2|7152.5|7144.5|5
1725898760000|2024-09-09 16:19:20|7153.4|7145.4|7154.6|7142.6|7154.6|7145.4|7153.4|7142.6|0
1725898770000|2024-09-09 16:19:30|7154.5|7142.5|7153|7145|7154.5|7145.2|7153|7142.5|0
1725898780000|2024-09-09 16:19:40|7153.4|7145.4|7153.1|7145.1|7153.5|7146.7|7152.7|7145.1|0
1725898790000|2024-09-09 16:19:50|7155.2|7147.2|7154.8|7146.8|7155.2|7147.2|7154.8|7146.8|2
1725898800000|2024-09-09 16:20:00|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|3
1725898810000|2024-09-09 16:20:10|7152.5|7140.5|7151.2|7139.2|7152.5|7140.5|7150.9|7138.9|0
1725898830000|2024-09-09 16:20:30|7150.5|7138.5|7149.5|7137.5|7150.5|7138.5|7149.5|7137.5|0
1725898840000|2024-09-09 16:20:40|7149.4|7137.4|7146.9|7138.9|7149.4|7138.9|7146.9|7137.4|0
1725898860000|2024-09-09 16:21:00|7145.9|7133.9|7145.9|7133.9|7145.9|7133.9|7145.9|7133.9|1
1725898870000|2024-09-09 16:21:10|7145.6|7133.6|7142.9|7134.9|7145.6|7134.9|7142.9|7133.6|0
1725898880000|2024-09-09 16:21:20|7143.6|7135.6|7146.4|7134.4|7146.4|7135.6|7143.6|7134|0
1725898910000|2024-09-09 16:21:50|7146.9|7134.9|7146.5|7134.5|7147.2|7135.2|7146.5|7134.5|2
1725898960000|2024-09-09 16:22:40|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|0
1725898990000|2024-09-09 16:23:10|7147.7|7135.7|7148|7136|7148|7136|7147.7|7135.7|1
1725899000000|2024-09-09 16:23:20|7147.6|7135.6|7147|7135|7147.6|7135.6|7146.4|7134.4|0
1725899010000|2024-09-09 16:23:30|7146.7|7134.7|7146.7|7134.7|7146.7|7134.7|7146.7|7134.7|0
1725899020000|2024-09-09 16:23:40|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|0
1725899040000|2024-09-09 16:24:00|7146.7|7134.7|7141.5|7129.5|7146.7|7134.7|7141.1|7129.1|1
1725899060000|2024-09-09 16:24:20|7140.7|7128.7|7140.7|7128.7|7140.7|7128.7|7140.7|7128.7|0
1725899070000|2024-09-09 16:24:30|7141.1|7129.1|7141.5|7129.5|7141.5|7129.5|7141.1|7129.1|0
1725899100000|2024-09-09 16:25:00|7138|7130|7138.9|7130.9|7142|7130.9|7138|7130|3
1725899110000|2024-09-09 16:25:10|7138.2|7130.2|7142|7130|7142|7131.1|7138.2|7129.1|1
1725899130000|2024-09-09 16:25:30|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|0
1725899140000|2024-09-09 16:25:40|7141.2|7129.2|7141.1|7129.1|7141.2|7129.2|7141.1|7129.1|0
1725899160000|2024-09-09 16:26:00|7138.4|7130.4|7138.2|7130.2|7138.4|7130.4|7138.2|7130.2|0
1725899180000|2024-09-09 16:26:20|7138.1|7130.1|7138.5|7130.5|7138.5|7130.5|7138.1|7130.1|2
1725899190000|2024-09-09 16:26:30|7138.2|7130.2|7137.8|7129.8|7138.2|7130.2|7137.8|7129.8|1
1725899200000|2024-09-09 16:26:40|7138|7130|7138|7130|7138|7130|7138|7130|0
1725899230000|2024-09-09 16:27:10|7137.9|7129.9|7148.1|7136.1|7148.4|7136.4|7137.9|7129.9|3
1725899240000|2024-09-09 16:27:20|7148.4|7136.4|7148.9|7136.9|7148.9|7136.9|7147.9|7135.9|0
1725899250000|2024-09-09 16:27:30|7149.3|7137.3|7149.4|7137.4|7149.4|7137.4|7149.3|7137.3|0
1725899290000|2024-09-09 16:28:10|7149.8|7137.8|7147.7|7135.7|7149.9|7137.9|7147.5|7135.5|1
1725899300000|2024-09-09 16:28:20|7148|7136|7147.8|7135.8|7148.2|7136.2|7147.5|7135.5|0
1725899310000|2024-09-09 16:28:30|7147.7|7135.7|7147.7|7135.7|7147.7|7135.7|7147.7|7135.7|0
1725899320000|2024-09-09 16:28:40|7144.5|7136.5|7144.5|7136.5|7144.5|7136.5|7144.5|7136.5|1
1725899390000|2024-09-09 16:29:50|7144.7|7136.7|7147.8|7135.8|7147.8|7137.4|7144.7|7135.8|1
1725899400000|2024-09-09 16:30:00|7148.2|7136.2|7147.8|7135.8|7148.2|7136.2|7143.5|7131.5|4
1725899410000|2024-09-09 16:30:10|7148.1|7136.1|7147|7139|7148.6|7139|7147|7136.1|0
1725899420000|2024-09-09 16:30:20|7154.1|7142.1|7152.7|7140.7|7154.2|7142.2|7152.4|7140.4|12
1725899430000|2024-09-09 16:30:30|7153.1|7141.1|7152.5|7140.5|7153.2|7143.6|7151.6|7140.1|2
1725899440000|2024-09-09 16:30:40|7152.6|7140.6|7152|7140|7152.6|7140.6|7151.6|7139.6|5
1725899450000|2024-09-09 16:30:50|7151.6|7139.6|7149.9|7137.9|7153.5|7141.5|7149.8|7137.8|4
1725899460000|2024-09-09 16:31:00|7149.8|7137.8|7150.3|7138.3|7150.3|7138.3|7149.8|7137.8|0
1725899470000|2024-09-09 16:31:10|7146.8|7134.8|7150.5|7138.5|7150.5|7138.5|7144.5|7134.3|9
1725899490000|2024-09-09 16:31:30|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|0
1725899500000|2024-09-09 16:31:40|7150|7138|7149.6|7137.6|7150|7138|7149.6|7137.6|0
1725899510000|2024-09-09 16:31:50|7149.2|7137.2|7149.2|7137.2|7149.2|7137.2|7149.2|7137.2|0
1725899520000|2024-09-09 16:32:00|7149.6|7137.6|7149.6|7137.6|7149.6|7137.6|7149.6|7137.6|0
1725899540000|2024-09-09 16:32:20|||||||||3
1725899550000|2024-09-09 16:32:30|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|0
1725899570000|2024-09-09 16:32:50|||||||||1
1725899610000|2024-09-09 16:33:30|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|0
1725899650000|2024-09-09 16:34:10|7148.2|7140.2|7149.9|7137.9|7149.9|7140.2|7148.2|7137.9|0
1725899680000|2024-09-09 16:34:40|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|0
1725899690000|2024-09-09 16:34:50|7148.2|7140.2|7147.6|7141.6|7148.6|7142.6|7147.6|7140.2|1
1725899700000|2024-09-09 16:35:00|7148.6|7142.6|7146|7138|7151.6|7145.6|7146|7138|21
1725899710000|2024-09-09 16:35:10|7147.1|7139.1|7147.5|7139.5|7150|7139.5|7147.1|7138|0
1725899720000|2024-09-09 16:35:20|7149|7137|7149|7137|7149|7137|7149|7137|0
1725899740000|2024-09-09 16:35:40|7146.6|7138.6|7149|7137|7149|7138.6|7146.6|7137|0
1725899760000|2024-09-09 16:36:00|7146.6|7138.6|7146.6|7138.6|7146.6|7138.6|7146.6|7138.6|0
1725899790000|2024-09-09 16:36:30|||||||||1
1725899800000|2024-09-09 16:36:40|7146.5|7138.5|7138.2|7130.2|7146.6|7138.6|7137.9|7129|8
1725899810000|2024-09-09 16:36:50|7137.3|7125.3|7135.4|7127.4|7137.3|7127.6|7135.3|7125.3|2
1725899820000|2024-09-09 16:37:00|7135.5|7127.5|7136.4|7128.4|7136.4|7128.4|7133.8|7127.5|2
1725899830000|2024-09-09 16:37:10|7135.6|7127.6|7143.2|7131.2|7143.2|7131.2|7135.6|7127.6|2
1725899840000|2024-09-09 16:37:20|7141|7129|7140.1|7128.1|7141|7129|7140.1|7128.1|2
1725899850000|2024-09-09 16:37:30|7140|7128|7140|7128|7140|7128|7140|7128|0
1725899900000|2024-09-09 16:38:20|7134|7127.8|7133.8|7127.8|7134|7127.8|7133.8|7127.8|2
1725899910000|2024-09-09 16:38:30|7134.8|7126.8|7134.8|7126.8|7134.8|7126.8|7134.8|7126.8|1
1725899920000|2024-09-09 16:38:40|7134.5|7128.5|7134.5|7128.5|7134.5|7128.5|7134.5|7128.5|2
1725899940000|2024-09-09 16:39:00|7133.1|7127.1|7134|7128|7134|7128|7133.1|7127.1|3
1725899950000|2024-09-09 16:39:10|7135.7|7127.7|7138.1|7126.1|7138.1|7127.7|7135.7|7126.1|3
1725899960000|2024-09-09 16:39:20|7137.2|7125.2|7136.5|7128.5|7137.4|7128.5|7136.5|7125|3
1725899970000|2024-09-09 16:39:30|7136.1|7128.1|7134.1|7126.1|7137|7128.1|7134.1|7124.8|3
1725899980000|2024-09-09 16:39:40|7134.4|7126.4|7134.4|7126.4|7134.4|7126.4|7134.4|7126.4|0
1725899990000|2024-09-09 16:39:50|7134.7|7126.7|7137|7125|7137|7126.7|7134.7|7125|4
1725900000000|2024-09-09 16:40:00|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|0
1725900030000|2024-09-09 16:40:30|7135.5|7127.5|7135.5|7127.5|7135.5|7127.5|7135.5|7127.5|0
1725900040000|2024-09-09 16:40:40|7135.6|7127.6|7135.6|7127.6|7135.6|7127.6|7135.6|7127.6|0
1725900050000|2024-09-09 16:40:50|7134.9|7126.9|7134.7|7126.7|7134.9|7126.9|7134.7|7126.7|0
1725900060000|2024-09-09 16:41:00|7134.4|7126.4|7133|7127|7134.4|7127|7133|7126.4|1
1725900070000|2024-09-09 16:41:10|7132.6|7126.6|7133.7|7121.7|7133.7|7126.6|7124.5|7118.5|3
1725900080000|2024-09-09 16:41:20|7134.1|7122.1|7133.6|7125.6|7134.8|7125.6|7132.5|7122.1|0
1725900090000|2024-09-09 16:41:30|7133.7|7125.7|7133.7|7125.7|7133.7|7125.7|7133.7|7125.7|0
1725900120000|2024-09-09 16:42:00|7133.6|7125.6|7133.6|7125.6|7133.6|7125.6|7133.6|7125.6|0
1725900130000|2024-09-09 16:42:10|7133.8|7125.8|7133.8|7125.8|7133.8|7125.8|7133.8|7125.8|0
1725900140000|2024-09-09 16:42:20|7135.1|7123.1|7135.1|7123.1|7135.1|7123.1|7135.1|7123.1|0
1725900190000|2024-09-09 16:43:10|7135.3|7123.3|7139|7127|7139|7127|7135.3|7123.3|23
1725900210000|2024-09-09 16:43:30|7139.7|7127.7|7134.7|7122.7|7139.7|7128.6|7134.3|7122.7|3
1725900220000|2024-09-09 16:43:40|7134.8|7122.8|7136.4|7124.4|7136.4|7124.4|7134.8|7122.8|0
1725900230000|2024-09-09 16:43:50|7136.3|7124.3|7135.1|7123.1|7136.3|7124.3|7135.1|7123.1|1
1725900270000|2024-09-09 16:44:30|7135.2|7123.2|7136.3|7124.3|7136.7|7124.7|7135.2|7123.2|0
1725900300000|2024-09-09 16:45:00|7136.7|7124.7|7135|7123|7137.2|7125.2|7135|7123|12
1725900310000|2024-09-09 16:45:10|7134.9|7122.9|7134.9|7122.9|7134.9|7122.9|7134.9|7122.9|0
1725900350000|2024-09-09 16:45:50|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|0
1725900360000|2024-09-09 16:46:00|7136.8|7124.8|7136.8|7124.8|7136.8|7124.8|7136.8|7124.8|0
1725900370000|2024-09-09 16:46:10|7132.5|7124.5|7132.5|7124.5|7132.5|7124.5|7132.5|7124.5|2
1725900380000|2024-09-09 16:46:20|7131.9|7123.9|7129.1|7121.1|7131.9|7123.9|7129.1|7118.2|2
1725900390000|2024-09-09 16:46:30|7129.4|7121.4|7128.9|7122.9|7129.4|7122.9|7128.9|7121.4|0
1725900410000|2024-09-09 16:46:50|7129.2|7121.2|7129.4|7121.4|7129.4|7121.4|7129.2|7121.2|0
1725900420000|2024-09-09 16:47:00|7123.5|7111.5|7121.7|7113.7|7123.5|7113.7|7121.7|7111.5|1
1725900430000|2024-09-09 16:47:10|7122.1|7114.1|7128.7|7116.7|7128.7|7116.7|7122.1|7114.1|1
1725900440000|2024-09-09 16:47:20|7124.4|7116.4|7124.4|7116.4|7124.4|7116.4|7124.4|7116.4|0
1725900470000|2024-09-09 16:47:50|7123.2|7117.2|7128.6|7116.6|7128.6|7117.7|7123.2|7116.6|3
1725900490000|2024-09-09 16:48:10|7123.7|7115.7|7123.7|7115.7|7123.7|7115.7|7123.5|7115.5|2
1725900500000|2024-09-09 16:48:20|7121.7|7109.7|7122.6|7110.6|7122.6|7110.6|7121.7|7109.7|2
1725900510000|2024-09-09 16:48:30|7122.4|7110.4|7118.2|7110.2|7122.6|7110.6|7118.2|7109.7|2
1725900520000|2024-09-09 16:48:40|7118.7|7106.7|7118.4|7106.4|7118.7|7106.7|7118.4|7106.4|2
1725900530000|2024-09-09 16:48:50|7118.8|7106.8|7119.2|7107.2|7119.2|7107.2|7118.8|7106.8|0
1725900540000|2024-09-09 16:49:00|7121.5|7109.5|7121.5|7109.5|7121.5|7109.5|7121.5|7109.5|1
1725900550000|2024-09-09 16:49:10|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|0
1725900570000|2024-09-09 16:49:30|7118.4|7110.4|7119|7111|7120.8|7111|7118.4|7108.8|1
1725900580000|2024-09-09 16:49:40|7119.4|7111.4|7119|7111|7119.4|7111.4|7119|7111|0
1725900590000|2024-09-09 16:49:50|7114.2|7102.2|7114.7|7102.7|7114.7|7102.7|7114|7102|2
1725900600000|2024-09-09 16:50:00|7114.3|7102.3|7111.9|7103.9|7114.3|7103.9|7111.9|7101.6|0
1725900610000|2024-09-09 16:50:10|7111.4|7103.4|7110.6|7104.6|7111.6|7105.2|7110.6|7103.4|1
1725900620000|2024-09-09 16:50:20|7110.1|7104.1|7110.4|7104.4|7112.6|7104.6|7110.1|7104.1|3
1725900630000|2024-09-09 16:50:30|7110.1|7104.1|7110.1|7104.1|7110.1|7104.1|7110.1|7104.1|2
1725900640000|2024-09-09 16:50:40|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|1
1725900660000|2024-09-09 16:51:00|7109.1|7103.1|7109.3|7103.3|7109.6|7103.6|7108.9|7102.9|3
1725900670000|2024-09-09 16:51:10|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|6
1725900690000|2024-09-09 16:51:30|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|7109.4|7103.4|2
1725900720000|2024-09-09 16:52:00|7108.8|7102.8|7108.4|7102.4|7109|7103|7108.4|7102.4|4
1725900730000|2024-09-09 16:52:10|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|0
1725900740000|2024-09-09 16:52:20|||||||||1
1725900770000|2024-09-09 16:52:50|7109|7103|7105.9|7097.9|7109|7103|7105.9|7096.8|7
1725900780000|2024-09-09 16:53:00|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|0
1725900790000|2024-09-09 16:53:10|7107.1|7099.1|7105.9|7099.9|7107.1|7100.7|7105.9|7098.9|0
1725900800000|2024-09-09 16:53:20|7105.4|7099.4|7109.5|7097.5|7109.5|7099.7|7105.2|7096.8|1
1725900810000|2024-09-09 16:53:30|7109.7|7097.7|7107.2|7099.2|7109.7|7100.8|7107.2|7097.7|0
1725900820000|2024-09-09 16:53:40|7107.3|7099.3|7105.9|7099.9|7107.3|7099.9|7105.9|7099.3|0
1725900830000|2024-09-09 16:53:50|7105.4|7099.4|7105.3|7099.3|7105.4|7099.4|7105.3|7099.3|0
1725900840000|2024-09-09 16:54:00|7104.8|7098.8|7105|7099|7105|7099|7104.8|7098.8|1
1725900850000|2024-09-09 16:54:10|7109.9|7097.9|7105.8|7099.8|7109.9|7099.8|7105.8|7097.9|0
1725900870000|2024-09-09 16:54:30|7105.5|7099.5|7105.2|7099.2|7105.5|7099.5|7104.5|7098.5|4
1725900880000|2024-09-09 16:54:40|7105.3|7099.3|7104.2|7098.2|7105.3|7099.3|7104.2|7098.2|2
1725900890000|2024-09-09 16:54:50|7108.3|7096.3|7102.8|7096.8|7108.3|7097.8|7102.8|7096.3|1
1725900900000|2024-09-09 16:55:00|7102.2|7096.2|7101.7|7089.7|7102.2|7096.2|7099.8|7089.2|8
1725900910000|2024-09-09 16:55:10|7098.3|7090.3|7096.8|7090.8|7098.7|7090.8|7096.8|7090.3|5
1725900920000|2024-09-09 16:55:20|7095.3|7089.3|7094.2|7088.2|7095.3|7089.3|7094.2|7088.2|3
1725900930000|2024-09-09 16:55:30|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|3
1725900940000|2024-09-09 16:55:40|7091.4|7083.4|7088.9|7082.9|7091.4|7083.4|7088.9|7082.9|2
1725900960000|2024-09-09 16:56:00|7088.3|7082.3|7086.9|7080.9|7088.3|7082.3|7086.2|7080.2|4
1725900970000|2024-09-09 16:56:10|7087.7|7081.7|7105.4|7093.4|7105.4|7093.4|7087.7|7081.2|3
1725900980000|2024-09-09 16:56:20|7108|7096|7112.4|7100.4|7112.4|7100.4|7108|7096|1
1725900990000|2024-09-09 16:56:30|7113|7101|7121.1|7109.1|7121.1|7109.1|7113|7101|38
1725901000000|2024-09-09 16:56:40|7121.5|7109.5|7121.6|7109.6|7121.6|7109.6|7121.5|7109.5|0
1725901010000|2024-09-09 16:56:50|7120.4|7108.4|7114.1|7106.1|7120.7|7108.7|7114.1|7106.1|1
1725901020000|2024-09-09 16:57:00|7112|7106|7117.5|7105.5|7117.5|7106|7111.6|7105.5|1
1725901030000|2024-09-09 16:57:10|7118.2|7106.2|7118.2|7106.2|7119.3|7107.3|7118.2|7106.2|0
1725901040000|2024-09-09 16:57:20|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|0
1725901050000|2024-09-09 16:57:30|7121.5|7109.5|7122|7110|7122.2|7110.2|7121.5|7109.5|0
1725901060000|2024-09-09 16:57:40|7121.8|7109.8|7121.8|7109.8|7121.8|7109.8|7121.8|7109.8|0
1725901070000|2024-09-09 16:57:50|7121.6|7109.6|7119.4|7107.4|7121.6|7109.6|7119.4|7107.4|2
1725901090000|2024-09-09 16:58:10|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|0
1725901130000|2024-09-09 16:58:50|7120|7108|7121.2|7109.2|7121.6|7109.6|7120|7108|0
1725901150000|2024-09-09 16:59:10|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|0
1725901160000|2024-09-09 16:59:20|7117|7109|7115.2|7109.2|7117|7109.2|7115.2|7109|0
1725901170000|2024-09-09 16:59:30|7115|7109|7108.5|7096.5|7115|7109|7108.5|7096.5|2
1725901180000|2024-09-09 16:59:40|7109.4|7097.4|7112.6|7100.6|7114.9|7102.9|7108.6|7096.6|6
1725901190000|2024-09-09 16:59:50|7110.4|7098.4|7111.2|7103.2|7111.2|7103.2|7110.4|7098.4|1
1725901200000|2024-09-09 17:00:00|7110.7|7102.7|7109.5|7097.5|7111.5|7102.7|7104.8|7094.4|17
1725901210000|2024-09-09 17:00:10|7108.3|7096.3|7107.5|7095.5|7109.9|7097.9|7107.5|7095.5|2
1725901220000|2024-09-09 17:00:20|7106.5|7094.5|7107.2|7095.2|7107.2|7095.2|7106.5|7094.5|1
1725901230000|2024-09-09 17:00:30|7107|7095|7106.7|7094.7|7107|7095|7105.9|7093.9|2
1725901240000|2024-09-09 17:00:40|7104.4|7092.4|7098.5|7086.5|7105|7093|7098.4|7086.4|14
1725901250000|2024-09-09 17:00:50|7099|7087|7109.5|7097.5|7109.5|7097.5|7099|7087|4
1725901260000|2024-09-09 17:01:00|7108.3|7096.3|7101.9|7089.9|7109.4|7097.4|7101.9|7089.9|1
1725901270000|2024-09-09 17:01:10|7106.7|7094.7|7110|7098|7110|7098|7106.7|7094.7|2
1725901280000|2024-09-09 17:01:20|7109.9|7097.9|7114.3|7102.3|7114.5|7102.5|7109.9|7097.9|5
1725901300000|2024-09-09 17:01:40|7114.8|7102.8|7113.8|7101.8|7114.8|7102.8|7113.8|7101.8|0
1725901310000|2024-09-09 17:01:50|7110.9|7098.9|7110.9|7098.9|7110.9|7098.9|7110.9|7098.9|1
1725901320000|2024-09-09 17:02:00|7110.7|7098.7|7110.7|7098.7|7110.7|7098.7|7110.7|7098.7|0
1725901340000|2024-09-09 17:02:20|7110.4|7098.4|7111.7|7099.7|7111.7|7099.7|7110.4|7098.4|1
1725901360000|2024-09-09 17:02:40|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|0
1725901370000|2024-09-09 17:02:50|||||||||3
1725901380000|2024-09-09 17:03:00|7113.2|7101.2|7113.8|7101.8|7113.8|7101.8|7113.2|7101.2|0
1725901420000|2024-09-09 17:03:40|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|5
1725901430000|2024-09-09 17:03:50|7113.9|7101.9|7114.5|7102.5|7114.5|7102.5|7113.9|7101.9|2
1725901440000|2024-09-09 17:04:00|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|3
1725901450000|2024-09-09 17:04:10|7114|7102|7113.7|7101.7|7114|7102|7113.7|7101.7|3
1725901470000|2024-09-09 17:04:30|7112.7|7100.7|7113.2|7101.2|7113.2|7101.2|7112.7|7100.7|4
1725901480000|2024-09-09 17:04:40|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|2
1725901520000|2024-09-09 17:05:20|7113.2|7101.2|7116.1|7104.1|7117.2|7105.2|7113.2|7101.2|2
1725901530000|2024-09-09 17:05:30|7115.9|7103.9|7113.7|7101.7|7116.1|7104.1|7113.7|7101.7|1
1725901540000|2024-09-09 17:05:40|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|3
1725901570000|2024-09-09 17:06:10|7115.2|7103.2|7114.1|7102.1|7115.2|7103.2|7114.1|7102.1|3
1725901580000|2024-09-09 17:06:20|7114.2|7106.2|7114.6|7106.6|7117|7106.6|7114.2|7105|0
1725901590000|2024-09-09 17:06:30|7114.5|7106.5|7117.2|7105.2|7117.7|7106.5|7114.5|7105.2|1
1725901600000|2024-09-09 17:06:40|7116.4|7110.4|7118.4|7110.4|7118.4|7110.4|7116.4|7110.3|66
1725901650000|2024-09-09 17:07:30|7118.2|7110.2|7115.3|7109.3|7118.2|7110.2|7115.3|7109.3|3
1725901660000|2024-09-09 17:07:40|7113.7|7101.7|7113.7|7101.7|7113.7|7101.7|7113.7|7101.7|2
1725901670000|2024-09-09 17:07:50|7113.3|7101.3|7119.1|7107.1|7119.1|7107.1|7113.3|7101.3|2
1725901680000|2024-09-09 17:08:00|7119.3|7107.3|7122.2|7110.2|7122.7|7110.7|7119.3|7107.3|2
1725901690000|2024-09-09 17:08:10|7116.3|7104.3|7116.4|7104.4|7116.4|7104.4|7115.3|7103.3|3
1725901700000|2024-09-09 17:08:20|7116|7104|7116|7104|7116|7104|7116|7104|0
1725901720000|2024-09-09 17:08:40|7119|7107|7119.2|7107.2|7120.5|7108.5|7119|7107|3
1725901730000|2024-09-09 17:08:50|7118.8|7106.8|7118.3|7106.3|7118.8|7106.8|7118.3|7106.3|0
1725901740000|2024-09-09 17:09:00|7120.8|7108.8|7126.9|7114.9|7128.4|7116.4|7120.8|7108.8|10
1725901750000|2024-09-09 17:09:10|7127.4|7115.4|7127|7115|7128.9|7116.9|7127|7115|2
1725901760000|2024-09-09 17:09:20|7126.5|7114.5|7126.9|7114.9|7127.2|7115.2|7126.5|7114.5|2
1725901770000|2024-09-09 17:09:30|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|0
1725901780000|2024-09-09 17:09:40|7126.9|7114.9|7126.9|7114.9|7127.2|7115.2|7126.9|7114.9|0
1725901800000|2024-09-09 17:10:00|7127.2|7115.2|7126.9|7114.9|7127.2|7115.2|7126.9|7114.9|0
1725901830000|2024-09-09 17:10:30|7127.2|7115.2|7127.4|7115.4|7127.7|7115.7|7127.2|7115.2|0
1725901840000|2024-09-09 17:10:40|7126.6|7114.6|7127.1|7115.1|7127.1|7115.1|7126.6|7114.6|1
1725901850000|2024-09-09 17:10:50|7126.6|7114.6|7127.1|7115.1|7127.1|7115.1|7126.6|7114.6|0
1725901860000|2024-09-09 17:11:00|7126.7|7114.7|7127.8|7115.8|7127.8|7115.8|7120.4|7112.9|1
1725901880000|2024-09-09 17:11:20|7129.5|7117.5|7129.6|7117.6|7129.6|7117.6|7129.5|7117.5|2
1725901920000|2024-09-09 17:12:00|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|0
1725901930000|2024-09-09 17:12:10|7130.3|7118.3|7130.4|7118.4|7130.4|7118.4|7130.3|7118.3|0
1725901980000|2024-09-09 17:13:00|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|0
1725902000000|2024-09-09 17:13:20|7130.4|7118.4|7130.4|7118.4|7130.4|7118.4|7130.4|7118.4|0
1725902040000|2024-09-09 17:14:00|7130.1|7118.1|7129.9|7117.9|7130.3|7118.3|7129.9|7117.9|0
1725902050000|2024-09-09 17:14:10|7130.8|7118.8|7131.2|7119.2|7131.2|7119.2|7130.8|7118.8|0
1725902060000|2024-09-09 17:14:20|7130.7|7118.7|7130.7|7118.7|7130.7|7118.7|7130.7|7118.7|0
1725902090000|2024-09-09 17:14:50|7128.4|7120.4|7124.1|7118.1|7128.4|7120.4|7124.1|7117.4|5
1725902100000|2024-09-09 17:15:00|7123.9|7117.9|7131.5|7119.5|7131.5|7119.5|7123.8|7117.3|6
1725902110000|2024-09-09 17:15:10|7130.8|7118.8|7128.9|7116.9|7130.8|7118.8|7128.9|7116.9|5
1725902120000|2024-09-09 17:15:20|7126.2|7118.2|7129.3|7117.3|7131.2|7119.2|7126.2|7117.3|7
1725902140000|2024-09-09 17:15:40|7128.9|7116.9|7128.9|7116.9|7128.9|7116.9|7128.9|7116.9|0
1725902160000|2024-09-09 17:16:00|7126.2|7118.2|7120.3|7108.3|7128.4|7118.2|7117.5|7105.5|15
1725902170000|2024-09-09 17:16:10|7121.6|7109.6|7120.5|7108.5|7121.6|7109.6|7120.5|7108.5|0
1725902190000|2024-09-09 17:16:30|7121.6|7109.6|7123.2|7111.2|7123.2|7111.2|7121.6|7109.6|0
1725902200000|2024-09-09 17:16:40|7122.5|7110.5|7121.5|7109.5|7122.5|7110.5|7121.5|7109.5|0
1725902210000|2024-09-09 17:16:50|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|0
1725902220000|2024-09-09 17:17:00|7122.7|7110.7|7121.8|7109.8|7122.7|7110.7|7121.8|7109.8|0
1725902230000|2024-09-09 17:17:10|7122.2|7110.2|7124.3|7112.3|7124.3|7112.3|7122.2|7110.2|2
1725902240000|2024-09-09 17:17:20|7124.5|7112.5|7123.6|7111.6|7124.8|7112.8|7121.2|7109.2|8
1725902250000|2024-09-09 17:17:30|7125.3|7113.3|7125.9|7113.9|7125.9|7113.9|7124.5|7112.5|3
1725902260000|2024-09-09 17:17:40|7126.1|7114.1|7120.3|7108.3|7126.1|7114.1|7116|7108|8
1725902280000|2024-09-09 17:18:00|7120.2|7108.2|7125.4|7113.4|7126.5|7114.5|7120.2|7108.2|4
1725902290000|2024-09-09 17:18:10|7125.1|7113.1|7125.1|7113.1|7125.1|7113.1|7125.1|7113.1|0
1725902300000|2024-09-09 17:18:20|7129.5|7117.5|7128.3|7116.3|7130.4|7118.4|7128.3|7116.3|14
1725902320000|2024-09-09 17:18:40|7128.2|7116.2|7128.2|7116.2|7128.2|7116.2|7128.2|7116.2|0
1725902340000|2024-09-09 17:19:00|7127.9|7115.9|7126|7114|7127.9|7115.9|7126|7114|0
1725902350000|2024-09-09 17:19:10|7124.5|7112.5|7124.6|7112.6|7124.7|7112.7|7124.2|7112.2|5
1725902360000|2024-09-09 17:19:20|7124.2|7112.2|7124.6|7112.6|7124.6|7112.6|7124.2|7112.2|0
1725902380000|2024-09-09 17:19:40|7124.2|7112.2|7123.7|7111.7|7124.2|7113.1|7117.7|7107|12
1725902390000|2024-09-09 17:19:50|7124|7112|7122.2|7114.2|7124|7114.2|7122.2|7112|3
1725902400000|2024-09-09 17:20:00|7123|7115|7130.7|7118.7|7130.7|7120.2|7123|7112.7|4
1725902410000|2024-09-09 17:20:10|7128.2|7120.2|7128.2|7120.2|7128.2|7120.2|7128.2|7120.2|0
1725902440000|2024-09-09 17:20:40|7128.6|7120.6|7128.6|7120.6|7128.6|7120.6|7128.6|7120.6|0
1725902450000|2024-09-09 17:20:50|7128.1|7120.1|7128.6|7120.6|7128.6|7120.6|7128.1|7120.1|0
1725902460000|2024-09-09 17:21:00|7128.4|7120.4|7128.4|7120.4|7128.4|7120.4|7128.4|7120.4|0
1725902500000|2024-09-09 17:21:40|7127.8|7121.8|7128.4|7116.4|7128.4|7121.8|7127.8|7116.4|5
1725902510000|2024-09-09 17:21:50|7125.7|7117.7|7127.9|7119.9|7127.9|7119.9|7125.3|7117.7|1
1725902520000|2024-09-09 17:22:00|7127.6|7121.6|7126.6|7120.6|7128.2|7121.6|7126.6|7119.7|2
1725902530000|2024-09-09 17:22:10|7126.5|7120.5|7126.5|7120.5|7126.5|7120.5|7126.5|7120.5|1
1725902550000|2024-09-09 17:22:30|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|0
1725902580000|2024-09-09 17:23:00|7126|7120|7124.6|7118.6|7126|7120|7124.6|7118.6|0
1725902600000|2024-09-09 17:23:20|7124.7|7118.7|7126.6|7118.6|7126.6|7118.7|7124.7|7118.5|1
1725902610000|2024-09-09 17:23:30|7122.4|7110.4|7126|7114|7126|7114|7121.4|7110.4|4
1725902620000|2024-09-09 17:23:40|7126.1|7114.1|7125.7|7113.7|7126.1|7114.1|7125.7|7113.7|0
1725902630000|2024-09-09 17:23:50|7124.9|7112.9|7122.5|7114.5|7124.9|7114.5|7122.5|7112.9|1
1725902650000|2024-09-09 17:24:10|7122.1|7114.1|7122.1|7114.1|7122.1|7114.1|7122.1|7114.1|0
1725902670000|2024-09-09 17:24:30|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|2
1725902680000|2024-09-09 17:24:40|7127.2|7115.2|7121.4|7109.4|7127.2|7115.2|7121.4|7109.4|8
1725902690000|2024-09-09 17:24:50|7121.1|7109.1|7126.7|7114.7|7126.7|7114.7|7121.1|7109.1|5
1725902700000|2024-09-09 17:25:00|7126.3|7114.3|7125.7|7113.7|7126.3|7115.5|7120.7|7113.7|8
1725902710000|2024-09-09 17:25:10|7126.1|7114.1|7120.7|7114.7|7126.1|7117.3|7120.7|7114.1|12
1725902720000|2024-09-09 17:25:20|7120.6|7114.6|7121.8|7109.8|7121.8|7114.6|7119.1|7109.8|2
1725902730000|2024-09-09 17:25:30|7111.6|7105.6|7113.1|7101.1|7114.4|7105.6|7111.6|7101.1|4
1725902740000|2024-09-09 17:25:40|7110.3|7104.3|7111.1|7103.1|7111.3|7104.3|7110.3|7102.3|8
1725902750000|2024-09-09 17:25:50|7111.2|7103.2|7116.6|7104.6|7119.3|7107.3|7109.1|7102.4|9
1725902760000|2024-09-09 17:26:00|7116.4|7104.4|7121.9|7109.9|7121.9|7110.1|7108.8|7100.7|9
1725902770000|2024-09-09 17:26:10|7122.8|7110.8|7120.4|7112.4|7122.8|7112.4|7120.4|7109.9|0
1725902780000|2024-09-09 17:26:20|7120|7112|7116.3|7104.3|7120|7112|7113.6|7103.5|2
1725902790000|2024-09-09 17:26:30|7116.6|7104.6|7113.9|7101.9|7118|7106|7113.9|7101.9|1
1725902800000|2024-09-09 17:26:40|7114.3|7102.3|7112.8|7100.8|7114.3|7102.7|7109.9|7100.8|2
1725902810000|2024-09-09 17:26:50|7113.1|7101.1|7109.9|7101.9|7113.3|7101.9|7109.9|7101.1|2
1725902820000|2024-09-09 17:27:00|7110|7102|7110.1|7098.1|7110.1|7102|7107.8|7095.8|4
1725902830000|2024-09-09 17:27:10|7108.5|7100.5|7108|7100|7108.5|7100.5|7108|7100|1
1725902840000|2024-09-09 17:27:20|7108.1|7100.1|7105.4|7093.4|7108.1|7100.1|7105.4|7093.4|5
1725902850000|2024-09-09 17:27:30|7105.3|7093.3|7104.3|7096.3|7107.7|7096.3|7097.8|7089.8|10
1725902860000|2024-09-09 17:27:40|7103.4|7095.4|7108.1|7096.1|7108.1|7097.6|7103.4|7094.6|5
1725902870000|2024-09-09 17:27:50|7109|7097|7100.9|7088.9|7109|7097.5|7100.9|7088.9|2
1725902880000|2024-09-09 17:28:00|7100.4|7088.4|7098|7090|7100.5|7090.1|7098|7088.4|1
1725902890000|2024-09-09 17:28:10|7098.1|7090.1|7099.1|7087.1|7099.1|7090.1|7097.4|7085.4|1
1725902900000|2024-09-09 17:28:20|7099.6|7087.6|7098.5|7090.5|7099.6|7090.5|7096|7087.6|1
1725902910000|2024-09-09 17:28:30|7099|7091|7097.4|7089.4|7099.5|7091.5|7097|7089.4|5
1725902920000|2024-09-09 17:28:40|7103.9|7095.9|7111.6|7105.6|7111.6|7105.6|7103.9|7095|5
1725902930000|2024-09-09 17:28:50|7111.1|7105.1|7106|7094|7116|7105.1|7104.5|7092.5|9
1725902940000|2024-09-09 17:29:00|7105.6|7093.6|7106|7094|7106|7094|7105.1|7093.1|0
1725902950000|2024-09-09 17:29:10|7106.3|7094.3|7104|7092|7106.3|7094.3|7103.5|7091.5|1
1725902960000|2024-09-09 17:29:20|7103.5|7091.5|7103.3|7091.3|7104|7093.3|7100.7|7091.3|3
1725902970000|2024-09-09 17:29:30|7103.5|7091.5|7102.5|7094.5|7104|7094.5|7101.5|7091|0
1725902980000|2024-09-09 17:29:40|7102|7094|7102.5|7094.5|7102.5|7094.5|7102|7094|1
1725902990000|2024-09-09 17:29:50|7103|7095|7121.8|7109.8|7124.4|7112.4|7103|7095|22
1725957910000|2024-09-10 08:45:10|7062.4|7054.4|7058.6|7046.6|7063.2|7056|7058.6|7046.6|2
1725957930000|2024-09-10 08:45:30|7058.2|7046.2|7062.1|7050.1|7062.1|7054.4|7055.5|7043.5|25
1725957940000|2024-09-10 08:45:40|7063.8|7051.8|7094.9|7082.9|7094.9|7082.9|7063.4|7051.4|10
1725957950000|2024-09-10 08:45:50|7087.3|7075.3|7071.2|7059.2|7087.3|7075.3|7067.1|7055.1|5
1725957960000|2024-09-10 08:46:00|7075.5|7063.5|7077.5|7065.5|7099.9|7087.9|7075.5|7063.5|7
1725957970000|2024-09-10 08:46:10|7089.7|7077.7|7086.9|7074.9|7091.2|7079.2|7086.9|7074.9|3
1725957980000|2024-09-10 08:46:20|7087|7075|7083.4|7071.4|7087|7075|7083.4|7071.4|2
1725958000000|2024-09-10 08:46:40|7083.7|7071.7|7088.4|7076.4|7088.4|7076.4|7083.7|7071.7|1
1725958010000|2024-09-10 08:46:50|7089.5|7077.5|7082.2|7070.2|7089.5|7077.5|7082.2|7070.2|1
1725958020000|2024-09-10 08:47:00|7081.5|7069.5|7061.2|7049.2|7081.5|7069.5|7056.6|7044.6|7
1725958030000|2024-09-10 08:47:10|7059.9|7047.9|7059.6|7047.6|7059.9|7047.9|7059.6|7047.6|0
1725958040000|2024-09-10 08:47:20|7058.9|7046.9|7068.4|7056.4|7068.4|7056.4|7058.9|7046.9|4
1725958050000|2024-09-10 08:47:30|7069.6|7057.6|7072.5|7060.5|7083.7|7071.7|7069.6|7057.6|5
1725958060000|2024-09-10 08:47:40|7073|7061|7069.1|7057.1|7073|7061|7069.1|7057.1|1
1725958070000|2024-09-10 08:47:50|7072.8|7060.8|7061.1|7049.1|7072.8|7060.8|7061.1|7049.1|4
1725958080000|2024-09-10 08:48:00|7065.3|7053.3|7068.5|7056.5|7069.3|7057.3|7065.3|7053.3|2
1725958100000|2024-09-10 08:48:20|7068.1|7056.1|7068.1|7056.1|7068.1|7056.1|7068.1|7056.1|1
1725958110000|2024-09-10 08:48:30|7068.5|7056.5|7067.8|7055.8|7068.5|7056.5|7067.8|7055.8|0
1725958120000|2024-09-10 08:48:40|7067.1|7055.1|7065.8|7053.8|7067.1|7055.1|7065.8|7053.8|0
1725958130000|2024-09-10 08:48:50|7065.3|7053.3|7057.8|7045.8|7065.3|7053.3|7054.1|7044.8|6
1725958140000|2024-09-10 08:49:00|7058.2|7046.2|7059|7047|7062.6|7050.6|7058.2|7046.2|19
1725958150000|2024-09-10 08:49:10|7058.6|7046.6|7058.4|7046.4|7058.6|7046.6|7058.3|7046.3|3
1725958160000|2024-09-10 08:49:20|7053.7|7047.7|7081.4|7069.4|7081.4|7069.4|7053.7|7047.6|3
1725958170000|2024-09-10 08:49:30|7082.4|7070.4|7086.1|7074.1|7086.1|7074.1|7078.8|7066.8|0
1725958180000|2024-09-10 08:49:40|7085.3|7073.3|7071.5|7059.5|7085.3|7073.3|7071.5|7059.5|2
1725958190000|2024-09-10 08:49:50|7070|7058|7069.3|7057.3|7070|7058|7069.3|7057.3|0
1725958210000|2024-09-10 08:50:10|7070.4|7058.4|7072.2|7060.2|7072.3|7060.3|7070.4|7058.4|0
1725958220000|2024-09-10 08:50:20|7070.3|7058.3|7068.9|7056.9|7070.3|7058.3|7068.1|7056.1|0
1725958230000|2024-09-10 08:50:30|7069.2|7057.2|7071.6|7059.6|7071.6|7059.6|7069.2|7057.2|0
1725958240000|2024-09-10 08:50:40|7071.1|7059.1|7070.6|7058.6|7071.1|7059.1|7070.6|7058.6|0
1725958260000|2024-09-10 08:51:00|7071.3|7059.3|7072.7|7060.7|7072.7|7060.7|7071.3|7059.3|0
1725958270000|2024-09-10 08:51:10|7072.5|7060.5|7070.3|7058.3|7074.9|7062.9|7070.3|7058.3|1
1725958290000|2024-09-10 08:51:30|7069.9|7057.9|7072.7|7060.7|7073.7|7061.7|7069.4|7057.4|1
1725958300000|2024-09-10 08:51:40|7071.7|7059.7|7071.7|7059.7|7071.7|7059.7|7071.7|7059.7|0
1725958310000|2024-09-10 08:51:50|7071.2|7059.2|7071.2|7059.2|7071.2|7059.2|7071.2|7059.2|1
1725958320000|2024-09-10 08:52:00|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|0
1725958330000|2024-09-10 08:52:10|7066.6|7054.6|7063.8|7051.8|7066.8|7054.8|7063.8|7051.8|1
1725958340000|2024-09-10 08:52:20|7064.5|7052.5|7064.5|7052.5|7064.5|7052.5|7064.5|7052.5|0
1725958350000|2024-09-10 08:52:30|7063.7|7051.7|7063.5|7051.5|7063.7|7051.7|7063.5|7051.5|0
1725958360000|2024-09-10 08:52:40|7063.2|7051.2|7074.2|7062.2|7074.2|7062.2|7063.2|7051.2|2
1725958370000|2024-09-10 08:52:50|7073|7061|7086.3|7074.3|7086.3|7074.3|7068.1|7056.1|3
1725958380000|2024-09-10 08:53:00|7086.2|7074.2|7086.7|7074.7|7086.9|7074.9|7086.2|7074.2|1
1725958390000|2024-09-10 08:53:10|7091|7079|7088.3|7076.3|7094.1|7082.1|7088.3|7076.3|0
1725958400000|2024-09-10 08:53:20|7088.9|7076.9|7089.3|7077.3|7089.3|7077.3|7088.9|7076.9|0
1725958410000|2024-09-10 08:53:30|7091|7079|7090.2|7078.2|7091|7079|7090.2|7078.2|1
1725958430000|2024-09-10 08:53:50|7093.1|7081.1|7093.5|7081.5|7093.5|7081.5|7093.1|7081.1|0
1725958450000|2024-09-10 08:54:10|7092.8|7080.8|7092.6|7080.6|7092.8|7080.8|7092.5|7080.5|1
1725958480000|2024-09-10 08:54:40|7091.9|7079.9|7091.9|7079.9|7091.9|7079.9|7091.9|7079.9|0
1725958490000|2024-09-10 08:54:50|7091.7|7079.7|7089.6|7077.6|7091.7|7079.7|7089.6|7077.6|1
1725958500000|2024-09-10 08:55:00|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|0
1725958530000|2024-09-10 08:55:30|7090.7|7078.7|7090.7|7078.7|7090.7|7078.7|7090.7|7078.7|0
1725958540000|2024-09-10 08:55:40|7100.7|7088.7|7097.6|7085.6|7100.7|7088.7|7097.6|7085.6|1
1725958550000|2024-09-10 08:55:50|7097.2|7085.2|7097.2|7085.2|7097.2|7085.2|7097.2|7085.2|0
1725958560000|2024-09-10 08:56:00|7098.4|7086.4|7098.4|7086.4|7098.4|7086.4|7098.4|7086.4|0
1725958580000|2024-09-10 08:56:20|7098|7086|7097.8|7085.8|7098.2|7086.2|7097.4|7085.4|1
1725958600000|2024-09-10 08:56:40|7097.4|7085.4|7097.4|7085.4|7097.4|7085.4|7097.4|7085.4|0
1725958630000|2024-09-10 08:57:10|7096.3|7084.3|7095.9|7083.9|7096.3|7084.3|7095.9|7083.9|0
1725958640000|2024-09-10 08:57:20|7094.5|7082.5|7092.7|7080.7|7094.5|7082.5|7092.7|7080.7|0
1725958670000|2024-09-10 08:57:50|7093.6|7081.6|7089.7|7077.7|7093.6|7081.6|7089.6|7077.6|0
1725958680000|2024-09-10 08:58:00|7090|7078|7089.2|7077.2|7090|7078|7088.9|7076.9|0
1725958690000|2024-09-10 08:58:10|7089.6|7077.6|7089.2|7077.2|7089.7|7077.7|7089.2|7077.2|0
1725958700000|2024-09-10 08:58:20|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|2
1725958720000|2024-09-10 08:58:40|7081.5|7069.5|7081.4|7069.4|7081.5|7069.5|7081.4|7069.4|0
1725958740000|2024-09-10 08:59:00|7078.3|7066.3|7085.9|7073.9|7085.9|7073.9|7077.5|7065.5|4
1725958790000|2024-09-10 08:59:50|7084.3|7072.3|7085.8|7073.8|7085.8|7073.8|7084.3|7072.3|0
1725958810000|2024-09-10 09:00:10|7086.8|7074.8|7083.9|7071.9|7086.8|7074.8|7082.5|7070.5|0
1725958840000|2024-09-10 09:00:40|7080.9|7068.9|7080.5|7068.5|7080.9|7068.9|7080.5|7068.5|1
1725958860000|2024-09-10 09:01:00|7081.2|7069.2|7080.5|7068.5|7081.4|7069.4|7080.5|7068.5|0
1725958880000|2024-09-10 09:01:20|7080.1|7068.1|7079.6|7067.6|7080.1|7068.1|7079.6|7067.6|0
1725958900000|2024-09-10 09:01:40|7080|7068|7080.1|7068.1|7080.1|7068.1|7080|7068|1
1725958920000|2024-09-10 09:02:00|7080|7068|7079.5|7067.5|7080.4|7068.4|7079.1|7067.1|2
1725958940000|2024-09-10 09:02:20|7081.6|7069.6|7081.1|7069.1|7081.6|7069.6|7080.7|7068.7|2
1725958950000|2024-09-10 09:02:30|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|0
1725958960000|2024-09-10 09:02:40|7081.1|7069.1|7081.1|7069.1|7084.1|7072.1|7081.1|7069.1|0
1725958970000|2024-09-10 09:02:50|7081.5|7069.5|7083.3|7071.3|7083.3|7071.3|7078.8|7066.8|23
1725958980000|2024-09-10 09:03:00|7082.5|7070.5|7072.2|7060.2|7082.5|7070.5|7066.8|7054.8|21
1725958990000|2024-09-10 09:03:10|7075.7|7063.7|7076.5|7064.5|7076.5|7064.5|7075.4|7063.4|1
1725959010000|2024-09-10 09:03:30|7083|7071|7083|7071|7083|7071|7083|7071|5
1725959020000|2024-09-10 09:03:40|7083.3|7071.3|7083.3|7071.3|7083.3|7071.3|7083.3|7071.3|0
1725959030000|2024-09-10 09:03:50|7098.7|7086.7|7097.3|7085.3|7101.6|7089.6|7097.3|7085.3|5
1725959040000|2024-09-10 09:04:00|7092.9|7080.9|7091.1|7079.1|7092.9|7080.9|7091.1|7079.1|1
1725959050000|2024-09-10 09:04:10|7093.1|7085.1|7093.1|7085.1|7093.1|7085.1|7093.1|7085.1|0
1725959070000|2024-09-10 09:04:30|7094.2|7086.2|7107.6|7095.6|7107.6|7095.6|7094.2|7086.2|2
1725959080000|2024-09-10 09:04:40|7107.1|7095.1|7108.9|7096.9|7108.9|7096.9|7107.1|7095.1|0
1725959090000|2024-09-10 09:04:50|7107.3|7095.3|7107.3|7095.3|7107.3|7095.3|7107.3|7095.3|0
1725959100000|2024-09-10 09:05:00|7108|7096|7107.6|7095.6|7108|7096|7107.6|7095.6|0
1725959110000|2024-09-10 09:05:10|7108.3|7096.3|7108.3|7096.3|7108.3|7096.3|7108.3|7096.3|0
1725959130000|2024-09-10 09:05:30|7108|7096|7107.9|7095.9|7108|7096|7107.9|7095.9|1
1725959140000|2024-09-10 09:05:40|7113.7|7101.7|7107.3|7095.3|7121.3|7109.3|7107.3|7095.3|9
1725959150000|2024-09-10 09:05:50|||||||||1
1725959160000|2024-09-10 09:06:00|7108.1|7096.1|7107.8|7095.8|7108.1|7096.1|7107.8|7095.8|1
1725959180000|2024-09-10 09:06:20|7110.9|7098.9|7109|7097|7110.9|7098.9|7109|7097|2
1725959190000|2024-09-10 09:06:30|7108.5|7096.5|7093.8|7081.8|7108.5|7096.5|7093.5|7081.5|1
1725959210000|2024-09-10 09:06:50|7092.9|7080.9|7094.3|7082.3|7095.6|7083.6|7089.3|7077.3|1
1725959220000|2024-09-10 09:07:00|7095.8|7083.8|7096.6|7084.6|7096.6|7084.6|7095.8|7083.8|0
1725959250000|2024-09-10 09:07:30|7089.6|7077.6|7086.4|7074.4|7089.6|7077.6|7086.4|7074.4|1
1725959260000|2024-09-10 09:07:40|7084.3|7072.3|7084.9|7072.9|7085.2|7073.2|7084.3|7072.3|1
1725959270000|2024-09-10 09:07:50|7079.9|7067.9|7081.5|7069.5|7081.5|7069.5|7079.9|7067.9|1
1725959310000|2024-09-10 09:08:30|7083.7|7071.7|7081.3|7069.3|7084|7072|7081.3|7069.3|0
1725959320000|2024-09-10 09:08:40|7081.2|7069.2|7081.2|7069.2|7081.2|7069.2|7081.2|7069.2|0
1725959350000|2024-09-10 09:09:10|7081.7|7069.7|7084.6|7072.6|7085.5|7073.5|7081.7|7069.7|3
1725959360000|2024-09-10 09:09:20|7083.1|7071.1|7080.1|7068.1|7083.1|7071.1|7079.8|7067.8|0
1725959400000|2024-09-10 09:10:00|7080.8|7068.8|7075.2|7063.2|7081|7069|7075.2|7063.2|1
1725959430000|2024-09-10 09:10:30|7075.4|7063.4|7076.1|7064.1|7076.7|7064.7|7075.4|7063.4|0
1725959440000|2024-09-10 09:10:40|7075.9|7063.9|7076.4|7064.4|7076.4|7064.4|7075.9|7063.9|0
1725959450000|2024-09-10 09:10:50|7076|7064|7076.4|7064.4|7076.4|7064.4|7074.5|7062.5|0
1725959460000|2024-09-10 09:11:00|7076|7064|7075.9|7063.9|7076|7064|7075.9|7063.9|0
1725959510000|2024-09-10 09:11:50|7076.4|7064.4|7076.1|7064.1|7076.4|7064.4|7075.4|7063.4|0
1725959520000|2024-09-10 09:12:00|7076.4|7064.4|7076.4|7064.4|7076.4|7064.4|7076.4|7064.4|0
1725959530000|2024-09-10 09:12:10|7079.2|7067.2|7091.3|7079.3|7091.3|7079.3|7079.2|7067.2|7
1725959540000|2024-09-10 09:12:20|7096.5|7084.5|7102.1|7090.1|7102.1|7090.1|7094.9|7082.9|3
1725959550000|2024-09-10 09:12:30|7102.9|7090.9|7102.9|7090.9|7102.9|7090.9|7102.9|7090.9|0
1725959560000|2024-09-10 09:12:40|7096.4|7084.4|7092.3|7080.3|7096.4|7084.4|7092.2|7080.2|3
1725959570000|2024-09-10 09:12:50|7084.4|7072.4|7087.2|7075.2|7087.2|7075.2|7084.4|7072.4|1
1725959580000|2024-09-10 09:13:00|7087|7075|7086.7|7074.7|7087|7075|7085.6|7073.6|1
1725959590000|2024-09-10 09:13:10|7089|7077|7091.2|7079.2|7091.2|7079.2|7088.5|7076.5|0
1725959610000|2024-09-10 09:13:30|7082.3|7070.3|7081.7|7069.7|7082.3|7070.3|7081.7|7069.7|4
1725959620000|2024-09-10 09:13:40|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|0
1725959640000|2024-09-10 09:14:00|7080.3|7068.3|7080.3|7068.3|7080.3|7068.3|7080.3|7068.3|0
1725959650000|2024-09-10 09:14:10|7080.6|7068.6|7080.6|7068.6|7080.6|7068.6|7080.6|7068.6|1
1725959670000|2024-09-10 09:14:30|7083.2|7071.2|7080|7068|7083.2|7071.2|7080|7068|0
1725959700000|2024-09-10 09:15:00|7079.9|7067.9|7086.2|7074.2|7086.7|7074.7|7079.9|7067.9|1
1725959730000|2024-09-10 09:15:30|7082.5|7070.5|7084.2|7072.2|7084.6|7072.6|7081.7|7069.7|0
1725959750000|2024-09-10 09:15:50|7079.4|7067.4|7074.1|7062.1|7079.4|7067.4|7073.4|7061.4|3
1725959770000|2024-09-10 09:16:10|7074.4|7062.4|7087.4|7075.4|7087.4|7075.4|7074.4|7062.4|1
1725959790000|2024-09-10 09:16:30|7089.2|7077.2|7094.5|7082.5|7094.5|7082.5|7089.2|7077.2|0
1725959800000|2024-09-10 09:16:40|7094.8|7082.8|7095|7083|7095|7083|7094.8|7082.8|0
1725959810000|2024-09-10 09:16:50|7092|7080|7090.5|7078.5|7092|7080|7090.5|7078.5|1
1725959820000|2024-09-10 09:17:00|7091.2|7079.2|7091|7079|7091.5|7079.5|7091|7079|0
1725959840000|2024-09-10 09:17:20|7090.6|7078.6|7083.1|7071.1|7090.6|7078.6|7083.1|7071.1|1
1725959880000|2024-09-10 09:18:00|7082.1|7070.1|7080.6|7068.6|7082.1|7070.1|7080.2|7068.2|2
1725959890000|2024-09-10 09:18:10|7080.2|7068.2|7080.6|7068.6|7080.6|7068.6|7080.2|7068.2|0
1725959900000|2024-09-10 09:18:20|7080.1|7068.1|7080|7068|7080.1|7068.1|7079.6|7067.6|0
1725959910000|2024-09-10 09:18:30|7080.1|7068.1|7075.9|7063.9|7080.1|7068.1|7075.8|7063.8|1
1725959920000|2024-09-10 09:18:40|7076.7|7064.7|7074.8|7062.8|7077.1|7065.1|7073.7|7061.7|0
1725959930000|2024-09-10 09:18:50|7074.5|7062.5|7074.2|7062.2|7074.5|7062.5|7074.2|7062.2|0
1725959940000|2024-09-10 09:19:00|7074.4|7062.4|7075.9|7063.9|7075.9|7063.9|7074.4|7062.4|0
1725959960000|2024-09-10 09:19:20|7076.2|7064.2|7068.5|7056.5|7078.9|7066.9|7062.5|7050.5|12
1725959970000|2024-09-10 09:19:30|7067.8|7055.8|7075|7063|7075|7063|7064.7|7052.7|2
1725959980000|2024-09-10 09:19:40|7077|7065|7075.5|7063.5|7077|7065|7075.5|7063.5|3
1725959990000|2024-09-10 09:19:50|7074.5|7062.5|7074.5|7062.5|7074.5|7062.5|7074.2|7062.2|0
1725960000000|2024-09-10 09:20:00|7073.8|7061.8|7073.3|7061.3|7073.8|7061.8|7072.8|7060.8|1
1725960010000|2024-09-10 09:20:10|7070.2|7058.2|7072.7|7060.7|7072.7|7060.7|7070.2|7058.2|1
1725960020000|2024-09-10 09:20:20|7073.6|7061.6|7073.2|7061.2|7073.6|7061.6|7073.2|7061.2|2
1725960040000|2024-09-10 09:20:40|7073.9|7061.9|7074|7062|7074.1|7062.1|7073.9|7061.9|0
1725960060000|2024-09-10 09:21:00|7075.1|7063.1|7074.2|7062.2|7075.7|7063.7|7074.2|7062.2|0
1725960080000|2024-09-10 09:21:20|7075.7|7063.7|7086.4|7074.4|7086.6|7074.6|7074.5|7062.5|7
1725960090000|2024-09-10 09:21:30|7085.3|7073.3|7085.3|7073.3|7085.3|7073.3|7085.3|7073.3|0
1725960100000|2024-09-10 09:21:40|7086.8|7074.8|7090.5|7078.5|7090.5|7078.5|7085.7|7073.7|4
1725960110000|2024-09-10 09:21:50|7089.6|7077.6|7102.3|7090.3|7102.3|7090.3|7089.6|7077.6|2
1725960120000|2024-09-10 09:22:00|7102.5|7090.5|7102.5|7090.5|7102.5|7090.5|7102.5|7090.5|0
1725960130000|2024-09-10 09:22:10|7098.9|7086.9|7098.9|7086.9|7098.9|7086.9|7098.9|7086.9|1
1725960140000|2024-09-10 09:22:20|7100|7088|7098.2|7086.2|7100.4|7088.4|7098.2|7086.2|3
1725960150000|2024-09-10 09:22:30|7098.6|7086.6|7102.4|7090.4|7102.4|7090.4|7097.1|7085.1|2
1725960160000|2024-09-10 09:22:40|7103.4|7091.4|7103|7091|7103.4|7091.4|7103|7091|0
1725960170000|2024-09-10 09:22:50|7094.1|7082.1|7095.4|7083.4|7095.4|7083.4|7093.7|7081.7|5
1725960180000|2024-09-10 09:23:00|7093.5|7081.5|7094.3|7082.3|7094.3|7082.3|7092.9|7080.9|5
1725960190000|2024-09-10 09:23:10|7096.9|7084.9|7098|7086|7098|7086|7096.9|7084.9|0
1725960200000|2024-09-10 09:23:20|7096.2|7084.2|7097.2|7085.2|7097.7|7085.7|7095.4|7083.4|0
1725960220000|2024-09-10 09:23:40|7096.9|7084.9|7090.9|7078.9|7097.2|7085.2|7090.9|7078.9|3
1725960230000|2024-09-10 09:23:50|7093.8|7081.8|7098|7086|7098|7086|7092.7|7080.7|8
1725960240000|2024-09-10 09:24:00|7096.8|7084.8|7096.1|7084.1|7096.8|7084.8|7095.6|7083.6|0
1725960260000|2024-09-10 09:24:20|7096.9|7084.9|7096|7084|7096.9|7084.9|7096|7084|0
1725960270000|2024-09-10 09:24:30|7095.6|7083.6|7095.6|7083.6|7095.6|7083.6|7095.6|7083.6|0
1725960280000|2024-09-10 09:24:40|7090.4|7078.4|7090.4|7078.4|7090.4|7078.4|7090.4|7078.4|3
1725960290000|2024-09-10 09:24:50|7091.3|7079.3|7091.7|7079.7|7091.7|7079.7|7091.3|7079.3|2
1725960300000|2024-09-10 09:25:00|7092|7080|7096.8|7084.8|7096.8|7084.8|7092|7080|2
1725960310000|2024-09-10 09:25:10|7097.9|7085.9|7098.2|7086.2|7098.2|7086.2|7097.9|7085.9|0
1725960320000|2024-09-10 09:25:20|7099.6|7087.6|7101|7089|7101|7089|7099.6|7087.6|1
1725960330000|2024-09-10 09:25:30|7100.8|7088.8|7100.8|7088.8|7100.8|7088.8|7100.8|7088.8|0
1725960340000|2024-09-10 09:25:40|7100.7|7088.7|7100.7|7088.7|7100.7|7088.7|7100.7|7088.7|0
1725960350000|2024-09-10 09:25:50|7094.8|7082.8|7094.8|7082.8|7094.8|7082.8|7094.8|7082.8|3
1725960360000|2024-09-10 09:26:00|7097.2|7085.2|7096.8|7084.8|7097.2|7085.2|7096.8|7084.8|2
1725960370000|2024-09-10 09:26:10|7097.2|7085.2|7100.2|7088.2|7100.2|7088.2|7096.7|7084.7|0
1725960390000|2024-09-10 09:26:30|7100.4|7088.4|7100.4|7088.4|7100.4|7088.4|7100.4|7088.4|0
1725960400000|2024-09-10 09:26:40|7100.3|7088.3|7100.1|7088.1|7100.3|7088.3|7099.9|7087.9|2
1725960410000|2024-09-10 09:26:50|7100.6|7088.6|7101.8|7089.8|7101.8|7089.8|7100.3|7088.3|1
1725960420000|2024-09-10 09:27:00|7102.2|7090.2|7103.2|7091.2|7103.2|7091.2|7102.2|7090.2|0
1725960430000|2024-09-10 09:27:10|7111.2|7099.2|7114.9|7102.9|7114.9|7102.9|7111.2|7099.2|1
1725960440000|2024-09-10 09:27:20|7114.4|7102.4|7114.4|7102.4|7114.4|7102.4|7114.4|7102.4|0
1725960450000|2024-09-10 09:27:30|7114.9|7102.9|7126.5|7114.5|7126.5|7114.5|7114.9|7102.9|8
1725960460000|2024-09-10 09:27:40|7127.9|7115.9|7127.7|7115.7|7127.9|7115.9|7127.7|7115.7|2
1725960470000|2024-09-10 09:27:50|7127.3|7115.3|7129.9|7117.9|7130.6|7118.6|7127.2|7115.2|5
1725960480000|2024-09-10 09:28:00|7131.1|7119.1|7126.8|7114.8|7131.9|7119.9|7126.8|7114.8|5
1725960490000|2024-09-10 09:28:10|7124.6|7112.6|7122.1|7110.1|7124.6|7112.6|7121.7|7109.7|7
1725960500000|2024-09-10 09:28:20|7116.5|7110.5|7118.7|7110.7|7121.2|7110.9|7116.5|7109.2|2
1725960510000|2024-09-10 09:28:30|7119.7|7107.7|7120|7108|7120|7108|7119.7|7107.7|1
1725960530000|2024-09-10 09:28:50|7122.2|7110.2|7121.8|7109.8|7122.2|7110.2|7121.8|7109.8|0
1725960540000|2024-09-10 09:29:00|7121.5|7109.5|7120.5|7108.5|7121.5|7109.5|7120.5|7108.5|0
1725960560000|2024-09-10 09:29:20|7118.8|7106.8|7101.4|7089.4|7118.8|7108.4|7100.5|7088.5|6
1725960570000|2024-09-10 09:29:30|7107.4|7095.4|7108.4|7096.4|7108.4|7096.4|7107.4|7095.4|1
1725960580000|2024-09-10 09:29:40|7108.3|7096.3|7100|7088|7108.3|7096.3|7099.7|7087.7|1
1725960590000|2024-09-10 09:29:50|7100.6|7088.6|7105.6|7093.6|7105.6|7093.6|7100.6|7088.6|0
1725960600000|2024-09-10 09:30:00|7106|7094|7103.5|7091.5|7106|7094|7103.4|7091.4|0
1725960610000|2024-09-10 09:30:10|7103.6|7091.6|7103.2|7091.2|7103.6|7091.6|7103.2|7091.2|0
1725960620000|2024-09-10 09:30:20|7105.8|7093.8|7104.3|7092.3|7105.8|7093.8|7096.9|7084.9|3
1725960630000|2024-09-10 09:30:30|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|0
1725960650000|2024-09-10 09:30:50|7098.1|7086.1|7099.3|7087.3|7099.3|7087.3|7098.1|7086.1|0
1725960680000|2024-09-10 09:31:20|7098.7|7086.7|7098.3|7086.3|7098.7|7086.7|7098.3|7086.3|0
1725960690000|2024-09-10 09:31:30|7098.2|7086.2|7098.2|7086.2|7098.2|7086.2|7098.2|7086.2|0
1725960700000|2024-09-10 09:31:40|7097.1|7085.1|7096.4|7084.4|7097.1|7085.1|7096.4|7084.4|0
1725960710000|2024-09-10 09:31:50|7095.7|7083.7|7095.2|7083.2|7095.7|7083.7|7095.2|7083.2|0
1725960740000|2024-09-10 09:32:20|7094.1|7082.1|7098.1|7086.1|7098.1|7086.1|7094.1|7082.1|1
1725960750000|2024-09-10 09:32:30|7098.2|7086.2|7099.2|7087.2|7099.7|7087.7|7096.5|7084.5|0
1725960770000|2024-09-10 09:32:50|7096.2|7084.2|7094.8|7082.8|7096.2|7084.2|7094.2|7082.2|0
1725960780000|2024-09-10 09:33:00|7095.2|7083.2|7087.7|7075.7|7095.8|7083.8|7087.7|7075.7|1
1725960800000|2024-09-10 09:33:20|7088.1|7076.1|7087.8|7075.8|7088.6|7076.6|7087.7|7075.7|0
1725960810000|2024-09-10 09:33:30|7086.4|7074.4|7085.4|7073.4|7086.4|7074.4|7084.4|7072.4|0
1725960820000|2024-09-10 09:33:40|7085.1|7073.1|7069.4|7057.4|7085.1|7073.1|7069.3|7057.3|3
1725960830000|2024-09-10 09:33:50|7071.4|7059.4|7071|7059|7072.4|7060.4|7070.5|7058.5|2
1725960850000|2024-09-10 09:34:10|7069.5|7057.5|7066.4|7054.4|7069.5|7057.5|7066|7054|0
1725960860000|2024-09-10 09:34:20|7066.1|7054.1|7067.5|7055.5|7068.2|7056.2|7066.1|7054.1|1
1725960870000|2024-09-10 09:34:30|7058.6|7046.6|7059.6|7047.6|7059.6|7047.6|7058.6|7046.6|2
1725960880000|2024-09-10 09:34:40|7060.4|7048.4|7060.6|7048.6|7060.6|7048.6|7060.4|7048.4|0
1725960890000|2024-09-10 09:34:50|7061.3|7049.3|7070.9|7058.9|7070.9|7058.9|7058.9|7046.9|1
1725960900000|2024-09-10 09:35:00|7074.2|7062.2|7075.2|7063.2|7075.2|7063.2|7074.2|7062.2|0
1725960910000|2024-09-10 09:35:10|7077.2|7065.2|7082.4|7070.4|7082.4|7070.4|7077.2|7065.2|1
1725960920000|2024-09-10 09:35:20|7083.1|7071.1|7082.2|7070.2|7083.4|7071.4|7082.2|7070.2|1
1725960930000|2024-09-10 09:35:30|7082.4|7070.4|7082.4|7070.4|7082.4|7070.4|7082.4|7070.4|0
1725960940000|2024-09-10 09:35:40|7083.5|7071.5|7083.5|7071.5|7083.5|7071.5|7083.5|7071.5|0
1725960950000|2024-09-10 09:35:50|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|0
1725960960000|2024-09-10 09:36:00|7084.2|7072.2|7090.6|7078.6|7090.6|7078.6|7084.2|7072.2|1
1725960970000|2024-09-10 09:36:10|7090.3|7078.3|7090.3|7078.3|7090.3|7078.3|7090.3|7078.3|0
1725960990000|2024-09-10 09:36:30|7088.7|7076.7|7084.6|7072.6|7089.3|7077.3|7084.6|7072.6|4
1725961000000|2024-09-10 09:36:40|7086.5|7074.5|7086.5|7074.5|7086.5|7074.5|7086.5|7074.5|0
1725961020000|2024-09-10 09:37:00|7086.4|7074.4|7086.4|7074.4|7086.4|7074.4|7086.4|7074.4|0
1725961060000|2024-09-10 09:37:40|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|0
1725961070000|2024-09-10 09:37:50|7094.9|7082.9|7096.3|7084.3|7096.3|7084.3|7094.9|7082.9|5
1725961080000|2024-09-10 09:38:00|7095.9|7083.9|7095.9|7083.9|7095.9|7083.9|7095.9|7083.9|0
1725961090000|2024-09-10 09:38:10|7097.4|7085.4|7097.4|7085.4|7097.4|7085.4|7097.4|7085.4|0
1725961110000|2024-09-10 09:38:30|7093.4|7081.4|7092|7080|7093.4|7081.4|7090|7078|0
1725961120000|2024-09-10 09:38:40|7093.6|7081.6|7093.6|7081.6|7093.6|7081.6|7093.6|7081.6|0
1725961150000|2024-09-10 09:39:10|7092.1|7080.1|7091.1|7079.1|7092.1|7080.1|7091.1|7079.1|0
1725961160000|2024-09-10 09:39:20|7080.3|7068.3|7081.1|7069.1|7081.1|7069.1|7080.3|7068.3|3
1725961170000|2024-09-10 09:39:30|7075.9|7063.9|7077.6|7065.6|7077.6|7065.6|7075.9|7063.9|1
1725961180000|2024-09-10 09:39:40|7077|7065|7077|7065|7077|7065|7077|7065|0
1725961190000|2024-09-10 09:39:50|7075.7|7063.7|7075.9|7063.9|7075.9|7063.9|7075|7063|0
1725961200000|2024-09-10 09:40:00|7075.5|7063.5|7075.5|7063.5|7075.5|7063.5|7075.5|7063.5|0
1725961210000|2024-09-10 09:40:10|7075.9|7063.9|7061.4|7049.4|7075.9|7063.9|7060.4|7048.4|2
1725961220000|2024-09-10 09:40:20|7072.3|7060.3|7074.3|7062.3|7074.3|7062.3|7072.3|7060.3|1
1725961230000|2024-09-10 09:40:30|7075.8|7063.8|7075.8|7063.8|7075.8|7063.8|7075.8|7063.8|0
1725961240000|2024-09-10 09:40:40|7075.4|7063.4|7075.4|7063.4|7075.8|7063.8|7075.4|7063.4|0
1725961250000|2024-09-10 09:40:50|7076.1|7064.1|7076.1|7064.1|7076.1|7064.1|7076.1|7064.1|0
1725961260000|2024-09-10 09:41:00|7077.6|7065.6|7085.4|7073.4|7085.4|7073.4|7077.6|7065.6|1
1725961270000|2024-09-10 09:41:10|7085.7|7073.7|7084.9|7072.9|7087.8|7075.8|7084.9|7072.9|0
1725961290000|2024-09-10 09:41:30|7084.2|7072.2|7092.2|7080.2|7092.2|7080.2|7082.4|7070.4|1
1725961300000|2024-09-10 09:41:40|7092|7080|7091.6|7079.6|7092|7080|7091.6|7079.6|0
1725961320000|2024-09-10 09:42:00|7090.9|7078.9|7090.9|7078.9|7090.9|7078.9|7090.9|7078.9|0
1725961330000|2024-09-10 09:42:10|7090.3|7078.3|7078.7|7066.7|7090.3|7078.3|7072.3|7060.3|6
1725961340000|2024-09-10 09:42:20|7078.4|7066.4|7084.7|7072.7|7084.7|7072.7|7077.1|7065.1|0
1725961350000|2024-09-10 09:42:30|7086.5|7074.5|7087.6|7075.6|7088.4|7076.4|7086.5|7074.5|0
1725961360000|2024-09-10 09:42:40|7086.6|7074.6|7083.1|7071.1|7086.6|7074.6|7082.3|7070.3|0
1725961370000|2024-09-10 09:42:50|7082.3|7070.3|7089.2|7077.2|7089.2|7077.2|7082.3|7070.3|0
1725961380000|2024-09-10 09:43:00|7084.8|7072.8|7084.8|7072.8|7085|7073|7083.4|7071.4|0
1725961390000|2024-09-10 09:43:10|7084.5|7072.5|7089.3|7077.3|7089.3|7077.3|7084.5|7072.5|0
1725961420000|2024-09-10 09:43:40|7089.6|7077.6|7089.6|7077.6|7089.6|7077.6|7089.6|7077.6|0
1725961440000|2024-09-10 09:44:00|7089.7|7077.7|7086.2|7074.2|7089.7|7077.7|7082.5|7070.5|2
1725961450000|2024-09-10 09:44:10|7085.7|7073.7|7085.7|7073.7|7085.7|7073.7|7085.7|7073.7|0
1725961470000|2024-09-10 09:44:30|7085.6|7073.6|7088.1|7076.1|7088.4|7076.4|7085.6|7073.6|0
1725961480000|2024-09-10 09:44:40|7087.3|7075.3|7086.7|7074.7|7087.3|7075.3|7086.7|7074.7|0
1725961510000|2024-09-10 09:45:10|7086.5|7074.5|7085.8|7073.8|7086.5|7074.5|7085.8|7073.8|0
1725961520000|2024-09-10 09:45:20|7087.8|7075.8|7088.8|7076.8|7088.8|7076.8|7087.8|7075.8|0
1725961530000|2024-09-10 09:45:30|7089.1|7077.1|7089.8|7077.8|7089.8|7077.8|7089.1|7077.1|0
1725961540000|2024-09-10 09:45:40|7089.3|7077.3|7089.7|7077.7|7090.1|7078.1|7089.3|7077.3|0
1725961550000|2024-09-10 09:45:50|7083.9|7077.9|7072.3|7060.3|7083.9|7077.9|7070.3|7058.3|6
1725961560000|2024-09-10 09:46:00|7069|7057|7060.9|7048.9|7069.5|7057.5|7054.9|7042.9|19
1725961570000|2024-09-10 09:46:10|7061.3|7049.3|7061.3|7049.3|7061.3|7049.3|7061.3|7049.3|0
1725961580000|2024-09-10 09:46:20|7059.4|7047.4|7054.8|7042.8|7059.4|7047.4|7054.8|7042.8|1
1725961590000|2024-09-10 09:46:30|7054.7|7042.7|7054|7042|7054.7|7042.7|7054|7042|0
1725961610000|2024-09-10 09:46:50|7050.7|7038.7|7054.3|7042.3|7054.3|7042.3|7050.7|7038.7|3
1725961630000|2024-09-10 09:47:10|7055.1|7043.1|7056|7044|7056|7044|7055.1|7043.1|0
1725961640000|2024-09-10 09:47:20|7051.9|7039.9|7056.1|7044.1|7056.1|7044.1|7049.6|7037.6|1
1725961650000|2024-09-10 09:47:30|7055|7043|7055.6|7043.6|7055.6|7043.6|7054.3|7042.3|0
1725961660000|2024-09-10 09:47:40|7054.8|7042.8|7055.9|7043.9|7055.9|7043.9|7054.8|7042.8|0
1725961670000|2024-09-10 09:47:50|7057|7045|7061.2|7049.2|7061.2|7049.2|7057|7045|0
1725961680000|2024-09-10 09:48:00|7061.1|7049.1|7061|7049|7066.8|7054.8|7060|7048|25
1725961690000|2024-09-10 09:48:10|7057|7049.5|7068.1|7056.1|7068.6|7056.6|7057|7049.5|2
1725961700000|2024-09-10 09:48:20|7063.7|7051.7|7054.4|7042.4|7063.7|7051.7|7052.3|7040.3|4
1725961710000|2024-09-10 09:48:30|7053.9|7041.9|7052.9|7040.9|7053.9|7041.9|7052.3|7040.3|1
1725961720000|2024-09-10 09:48:40|7053.3|7041.3|7053.9|7041.9|7053.9|7041.9|7053.3|7041.3|0
1725961730000|2024-09-10 09:48:50|7054.9|7042.9|7060.9|7048.9|7061.7|7049.7|7054.9|7042.9|2
1725961740000|2024-09-10 09:49:00|7064|7052|7064.5|7052.5|7064.5|7052.5|7064|7052|0
1725961750000|2024-09-10 09:49:10|7062|7050|7060.9|7048.9|7062|7050|7060.5|7048.5|0
1725961760000|2024-09-10 09:49:20|7060.5|7048.5|7060.5|7048.5|7060.5|7048.5|7060.5|7048.5|0
1725961770000|2024-09-10 09:49:30|7057.5|7045.5|7057.5|7045.5|7057.5|7045.5|7057.5|7045.5|0
1725961780000|2024-09-10 09:49:40|7058.9|7046.9|7058.9|7046.9|7058.9|7046.9|7058.9|7046.9|0
1725961790000|2024-09-10 09:49:50|7059.8|7047.8|7059.8|7047.8|7059.8|7047.8|7059.8|7047.8|0
1725961810000|2024-09-10 09:50:10|7059.7|7047.7|7068.6|7056.6|7069.7|7057.7|7047.7|7035.7|40
1725961820000|2024-09-10 09:50:20|7069.2|7057.2|7073.1|7061.1|7073.1|7061.1|7068.5|7056.5|1
1725961830000|2024-09-10 09:50:30|7074|7062|7074.1|7062.1|7074.4|7062.4|7074|7062|0
1725961840000|2024-09-10 09:50:40|7073.7|7061.7|7074.1|7062.1|7074.1|7062.1|7073.7|7061.7|0
1725961850000|2024-09-10 09:50:50|7075.2|7063.2|7075.2|7063.2|7075.2|7063.2|7075.2|7063.2|0
1725961860000|2024-09-10 09:51:00|7074.9|7062.9|7074.9|7062.9|7074.9|7062.9|7074.9|7062.9|0
1725961870000|2024-09-10 09:51:10|7074.5|7062.5|7075|7063|7075|7063|7074.5|7062.5|0
1725961890000|2024-09-10 09:51:30|7074.2|7062.2|7065.3|7053.3|7074.2|7062.2|7065|7053|2
1725961900000|2024-09-10 09:51:40|7067.2|7055.2|7067.7|7055.7|7067.7|7055.7|7067.2|7055.2|0
1725961910000|2024-09-10 09:51:50|7065.5|7053.5|7066|7054|7066.3|7054.3|7065|7053|0
1725961920000|2024-09-10 09:52:00|7066.3|7054.3|7063.1|7051.1|7066.3|7054.3|7063.1|7051.1|0
1725961930000|2024-09-10 09:52:10|7063|7051|7062.8|7050.8|7063|7051|7061.8|7049.8|0
1725961940000|2024-09-10 09:52:20|7060.5|7048.5|7060.1|7048.1|7060.5|7048.5|7060.1|7048.1|0
1725961950000|2024-09-10 09:52:30|7059.8|7047.8|7060.6|7048.6|7060.6|7048.6|7059.8|7047.8|0
1725961960000|2024-09-10 09:52:40|7060.1|7048.1|7060.1|7048.1|7060.1|7048.1|7060.1|7048.1|0
1725961980000|2024-09-10 09:53:00|7053|7041|7053|7041|7053|7041|7053|7041|1
1725961990000|2024-09-10 09:53:10|7051.4|7039.4|7054.2|7042.2|7055.6|7043.6|7051.4|7039.4|0
1725962000000|2024-09-10 09:53:20|7056|7044|7056.6|7044.6|7056.6|7044.6|7056|7044|0
1725962040000|2024-09-10 09:54:00|7049.7|7037.7|7047.3|7035.3|7050.7|7038.7|7045.7|7033.7|4
1725962050000|2024-09-10 09:54:10|7045.8|7033.8|7045.1|7033.1|7046.2|7034.2|7045.1|7033.1|3
1725962060000|2024-09-10 09:54:20|7044.7|7032.7|7046.8|7034.8|7046.8|7034.8|7044.7|7032.7|2
1725962070000|2024-09-10 09:54:30|7048.3|7036.3|7055.9|7043.9|7055.9|7043.9|7048.3|7036.3|0
1725962080000|2024-09-10 09:54:40|7056.3|7044.3|7056.3|7044.3|7056.3|7044.3|7056.3|7044.3|0
1725962090000|2024-09-10 09:54:50|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|0
1725962100000|2024-09-10 09:55:00|7050.8|7038.8|7050.4|7038.4|7050.8|7038.8|7049.4|7037.4|0
1725962110000|2024-09-10 09:55:10|7051.2|7039.2|7046.2|7034.2|7051.4|7039.4|7046.2|7034.2|4
1725962130000|2024-09-10 09:55:30|7044.7|7032.7|7051.1|7039.1|7051.1|7039.1|7044.2|7032.2|21
1725962140000|2024-09-10 09:55:40|7051.3|7039.3|7050.4|7038.4|7051.3|7039.3|7050.4|7038.4|1
1725962150000|2024-09-10 09:55:50|7050.5|7038.5|7048.9|7036.9|7050.5|7038.5|7048.9|7036.9|1
1725962160000|2024-09-10 09:56:00|7048.8|7036.8|7042.9|7030.9|7048.8|7036.8|7041.1|7029.1|12
1725962170000|2024-09-10 09:56:10|7043.8|7031.8|7047.9|7035.9|7048.1|7036.1|7043.8|7031.8|0
1725962180000|2024-09-10 09:56:20|7048.6|7036.6|7048.6|7036.6|7048.6|7036.6|7048.6|7036.6|0
1725962190000|2024-09-10 09:56:30|7053|7041|7057.5|7045.5|7057.5|7045.5|7053|7041|1
1725962200000|2024-09-10 09:56:40|7059|7047|7072.5|7060.5|7072.5|7060.5|7059|7047|3
1725962210000|2024-09-10 09:56:50|7072.2|7060.2|7073.9|7061.9|7073.9|7061.9|7072.2|7060.2|6
1725962220000|2024-09-10 09:57:00|7073.6|7061.6|7072.2|7060.2|7073.6|7061.6|7072.2|7060.2|0
1725962230000|2024-09-10 09:57:10|7071.4|7059.4|7066.5|7054.5|7071.4|7059.4|7066.5|7054.5|0
1725962240000|2024-09-10 09:57:20|7064|7052|7064.7|7052.7|7064.7|7052.7|7063.2|7051.2|0
1725962250000|2024-09-10 09:57:30|7065.8|7053.8|7065.4|7053.4|7065.8|7053.8|7065.4|7053.4|0
1725962260000|2024-09-10 09:57:40|7065.1|7053.1|7065.1|7053.1|7065.1|7053.1|7065.1|7053.1|0
1725962270000|2024-09-10 09:57:50|7063.2|7051.2|7062.2|7050.2|7063.2|7051.2|7062.2|7050.2|0
1725962280000|2024-09-10 09:58:00|7062.1|7050.1|7059.4|7047.4|7062.1|7050.1|7059.4|7047.4|0
1725962290000|2024-09-10 09:58:10|7054.5|7042.5|7055.2|7043.2|7055.2|7043.2|7054.5|7042.5|1
1725962300000|2024-09-10 09:58:20|7055.7|7043.7|7055.7|7043.7|7055.7|7043.7|7055.7|7043.7|0
1725962310000|2024-09-10 09:58:30|7051.9|7039.9|7053.4|7041.4|7053.4|7041.4|7051.9|7039.9|3
1725962320000|2024-09-10 09:58:40|7053|7041|7051.8|7039.8|7053|7041|7051.3|7039.3|9
1725962330000|2024-09-10 09:58:50|7053.9|7041.9|7053.9|7041.9|7053.9|7041.9|7053.9|7041.9|0
1725962340000|2024-09-10 09:59:00|7054.6|7042.6|7054.6|7042.6|7054.6|7042.6|7054.6|7042.6|0
1725962350000|2024-09-10 09:59:10|7054.3|7042.3|7044.4|7032.4|7054.6|7042.6|7043|7031|13
1725962360000|2024-09-10 09:59:20|7043.9|7031.9|7045.4|7033.4|7050.3|7038.3|7043.4|7031.4|0
1725962370000|2024-09-10 09:59:30|7044.3|7032.3|7044.4|7032.4|7044.4|7032.4|7044.3|7032.3|0
1725962390000|2024-09-10 09:59:50|7045.5|7033.5|7049.2|7037.2|7049.2|7037.2|7045.5|7033.5|0
1725962400000|2024-09-10 10:00:00|7048.7|7036.7|7053.7|7041.7|7053.7|7041.7|7047.9|7035.9|0
1725962410000|2024-09-10 10:00:10|7043.5|7031.5|7047.5|7035.5|7049.6|7037.6|7043.5|7031.5|1
1725962420000|2024-09-10 10:00:20|7045.1|7033.1|7044.9|7032.9|7045.5|7033.5|7044.9|7032.9|0
1725962440000|2024-09-10 10:00:40|7042.2|7030.2|7042.3|7030.3|7042.3|7030.3|7042.2|7030.2|0
1725962460000|2024-09-10 10:01:00|7041.6|7029.6|7041.6|7029.6|7041.6|7029.6|7041.6|7029.6|0
1725962470000|2024-09-10 10:01:10|7041.5|7029.5|7041.5|7029.5|7041.5|7029.5|7041.5|7029.5|0
1725962480000|2024-09-10 10:01:20|7038.6|7026.6|7038.6|7026.6|7038.6|7026.6|7038.6|7026.6|2
1725962490000|2024-09-10 10:01:30|7041.9|7029.9|7046.7|7034.7|7046.7|7034.7|7041.9|7029.9|2
1725962500000|2024-09-10 10:01:40|7047|7035|7047|7035|7047|7035|7047|7035|0
1725962510000|2024-09-10 10:01:50|7053.9|7041.9|7054.7|7042.7|7054.7|7042.7|7053.9|7041.9|1
1725962530000|2024-09-10 10:02:10|7056.6|7044.6|7068|7056|7068|7056|7056.6|7044.6|3
1725962540000|2024-09-10 10:02:20|7068.3|7056.3|7068.2|7056.2|7069.6|7057.6|7068.2|7056.2|0
1725962550000|2024-09-10 10:02:30|7068.3|7056.3|7068.3|7056.3|7068.3|7056.3|7068.3|7056.3|0
1725962570000|2024-09-10 10:02:50|7065.1|7053.1|7058.4|7046.4|7065.1|7053.1|7058.4|7046.4|0
1725962580000|2024-09-10 10:03:00|7059.5|7047.5|7060.8|7048.8|7060.8|7048.8|7059.5|7047.5|0
1725962590000|2024-09-10 10:03:10|7068.2|7056.2|7064.2|7052.2|7071.3|7059.3|7064.2|7052.2|2
1725962600000|2024-09-10 10:03:20|7065.4|7053.4|7065.2|7053.2|7065.4|7053.4|7065.2|7053.2|2
1725962630000|2024-09-10 10:03:50|7078.3|7066.3|7076.6|7064.6|7078.3|7066.3|7076.6|7064.6|1
1725962670000|2024-09-10 10:04:30|7075.8|7063.8|7069.7|7057.7|7075.8|7063.8|7069.7|7057.7|0
1725962710000|2024-09-10 10:05:10|7066|7054|7066|7054|7066|7054|7066|7054|0
1725962720000|2024-09-10 10:05:20|7063.3|7051.3|7061.2|7049.2|7063.3|7051.3|7061.2|7049.2|0
1725962730000|2024-09-10 10:05:30|7061.3|7049.3|7059.9|7047.9|7061.3|7049.3|7059.9|7047.9|0
1725962740000|2024-09-10 10:05:40|7060.4|7048.4|7060.4|7048.4|7060.4|7048.4|7060|7048|0
1725962750000|2024-09-10 10:05:50|7062|7050|7059.8|7047.8|7062.2|7050.2|7059.8|7047.8|0
1725962780000|2024-09-10 10:06:20|7063.5|7051.5|7064.1|7052.1|7064.1|7052.1|7063.5|7051.5|1
1725962800000|2024-09-10 10:06:40|7065.1|7053.1|7065.6|7053.6|7065.6|7053.6|7065.1|7053.1|0
1725962820000|2024-09-10 10:07:00|7066.1|7054.1|7066.1|7054.1|7066.1|7054.1|7066.1|7054.1|0
1725962840000|2024-09-10 10:07:20|7070.5|7058.5|7070.5|7058.5|7070.5|7058.5|7070.5|7058.5|1
1725962880000|2024-09-10 10:08:00|7069|7057|7068.1|7056.1|7069|7057|7068.1|7056.1|0
1725962940000|2024-09-10 10:09:00|7067.7|7055.7|7065.3|7053.3|7067.7|7055.7|7065.3|7053.3|0
1725962950000|2024-09-10 10:09:10|7065.2|7053.2|7065.2|7053.2|7065.2|7053.2|7065.2|7053.2|0
1725962960000|2024-09-10 10:09:20|7064.8|7052.8|7064.3|7052.3|7064.8|7052.8|7064.3|7052.3|0
1725963000000|2024-09-10 10:10:00|7070.4|7058.4|7072.9|7060.9|7072.9|7060.9|7070.4|7058.4|0
1725963060000|2024-09-10 10:11:00|7073.5|7061.5|7073.3|7061.3|7073.9|7061.9|7073.3|7061.3|0
1725963070000|2024-09-10 10:11:10|7073|7061|7072.7|7060.7|7073|7061|7072.7|7060.7|0
1725963090000|2024-09-10 10:11:30|7072.3|7060.3|7072.1|7060.1|7072.5|7060.5|7072.1|7060.1|3
1725963100000|2024-09-10 10:11:40|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|0
1725963110000|2024-09-10 10:11:50|7072.2|7060.2|7072.1|7060.1|7072.2|7060.2|7072.1|7060.1|0
1725963130000|2024-09-10 10:12:10|7064.9|7052.9|7064.9|7052.9|7064.9|7052.9|7064.9|7052.9|1
1725963160000|2024-09-10 10:12:40|7064.2|7052.2|7063.9|7051.9|7064.2|7052.2|7063.9|7051.9|0
1725963170000|2024-09-10 10:12:50|7065|7053|7062.7|7050.7|7065.4|7053.4|7062.7|7050.7|1
1725963190000|2024-09-10 10:13:10|7061.9|7049.9|7060.8|7048.8|7061.9|7049.9|7060.8|7048.8|0
1725963200000|2024-09-10 10:13:20|7062.6|7050.6|7062.6|7050.6|7062.6|7050.6|7062.6|7050.6|0
1725963210000|2024-09-10 10:13:30|7062.4|7050.4|7062.4|7050.4|7062.4|7050.4|7062.4|7050.4|0
1725963220000|2024-09-10 10:13:40|7065.9|7053.9|7065.9|7053.9|7065.9|7053.9|7065.9|7053.9|0
1725963240000|2024-09-10 10:14:00|7065.2|7053.2|7065.2|7053.2|7065.2|7053.2|7065.2|7053.2|0
1725963250000|2024-09-10 10:14:10|7064.8|7052.8|7045.5|7033.5|7064.8|7052.8|7045.5|7033.5|14
1725963260000|2024-09-10 10:14:20|7045.4|7033.4|7044.5|7032.5|7045.4|7033.4|7043.7|7031.7|2
1725963270000|2024-09-10 10:14:30|7044.6|7032.6|7045.4|7033.4|7045.4|7033.4|7044.6|7032.6|1
1725963280000|2024-09-10 10:14:40|7046.1|7034.1|7046.7|7034.7|7047.4|7035.4|7045.1|7033.1|1
1725963310000|2024-09-10 10:15:10|7048.3|7036.3|7053.5|7041.5|7053.5|7041.5|7048.3|7036.3|0
1725963320000|2024-09-10 10:15:20|7055|7043|7078.4|7066.4|7083.5|7071.5|7055|7043|8
1725963330000|2024-09-10 10:15:30|7078.2|7066.2|7078.2|7066.2|7078.2|7066.2|7078.2|7066.2|0
1725963340000|2024-09-10 10:15:40|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|0
1725963370000|2024-09-10 10:16:10|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|0
1725963380000|2024-09-10 10:16:20|7078.6|7066.6|7078.7|7066.7|7078.7|7066.7|7078.6|7066.6|0
1725963390000|2024-09-10 10:16:30|7078|7066|7078|7066|7078|7066|7078|7066|0
1725963410000|2024-09-10 10:16:50|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|1
1725963420000|2024-09-10 10:17:00|7079|7067|7079|7067|7079|7067|7079|7067|0
1725963430000|2024-09-10 10:17:10|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|0
1725963440000|2024-09-10 10:17:20|7081.1|7069.1|7078.6|7066.6|7081.1|7069.1|7078.2|7066.2|3
1725963460000|2024-09-10 10:17:40|7092.2|7080.2|7094.5|7082.5|7094.8|7082.8|7092.2|7080.2|1
1725963470000|2024-09-10 10:17:50|7094.8|7082.8|7056.9|7044.9|7094.8|7082.8|7056.9|7044.9|1
1725963480000|2024-09-10 10:18:00|7059.5|7047.5|7054.9|7042.9|7063.9|7051.9|7052.2|7040.2|13
1725963490000|2024-09-10 10:18:10|7052.3|7040.3|7047.9|7035.9|7054.6|7042.6|7047.9|7035.9|2
1725963500000|2024-09-10 10:18:20|7046.1|7034.1|7050.2|7038.2|7050.2|7038.2|7044.3|7032.3|0
1725963510000|2024-09-10 10:18:30|7050.6|7038.6|7050.6|7038.6|7050.6|7038.6|7050.6|7038.6|0
1725963530000|2024-09-10 10:18:50|7050.1|7038.1|7050.8|7038.8|7052.2|7040.2|7049.3|7037.3|0
1725963700000|2024-09-10 10:21:40|7049.7|7037.7|7048.4|7036.4|7049.7|7037.7|7048.4|7036.4|0
1725963710000|2024-09-10 10:21:50|7047.6|7035.6|7048.1|7036.1|7048.1|7036.1|7047.6|7035.6|0
1725963740000|2024-09-10 10:22:20|7055.4|7043.4|7047.9|7035.9|7058|7046|7047.9|7035.9|3
1725963750000|2024-09-10 10:22:30|7047.1|7035.1|7047.5|7035.5|7047.5|7035.5|7047.1|7035.1|0
1725963760000|2024-09-10 10:22:40|7046.8|7034.8|7045.4|7033.4|7046.8|7034.8|7045.4|7033.4|0
1725963800000|2024-09-10 10:23:20|7045.8|7033.8|7045.8|7033.8|7045.8|7033.8|7045.8|7033.8|0
1725963820000|2024-09-10 10:23:40|7045.5|7033.5|7045.9|7033.9|7045.9|7033.9|7045.5|7033.5|0
1725963840000|2024-09-10 10:24:00|7047.4|7035.4|7047.4|7035.4|7047.4|7035.4|7047.4|7035.4|1
1725963900000|2024-09-10 10:25:00|7046.3|7034.3|7045.7|7033.7|7046.3|7034.3|7045.7|7033.7|0
1725963910000|2024-09-10 10:25:10|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|0
1725963930000|2024-09-10 10:25:30|7046.9|7034.9|7046.9|7034.9|7046.9|7034.9|7046.9|7034.9|0
1725963960000|2024-09-10 10:26:00|7048.2|7036.2|7047.9|7035.9|7048.4|7036.4|7047.9|7035.9|0
1725963970000|2024-09-10 10:26:10|7047.6|7035.6|7047.7|7035.7|7047.7|7035.7|7047.6|7035.6|0
1725963980000|2024-09-10 10:26:20|7046.9|7034.9|7042.7|7030.7|7046.9|7034.9|7042.7|7030.7|3
1725963990000|2024-09-10 10:26:30|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|0
1725964020000|2024-09-10 10:27:00|7042.7|7030.7|7050.6|7038.6|7050.6|7038.6|7042.7|7030.7|4
1725964080000|2024-09-10 10:28:00|7048.7|7036.7|7048.1|7036.1|7048.7|7036.7|7048.1|7036.1|0
1725964110000|2024-09-10 10:28:30|7048.8|7036.8|7055.4|7043.4|7055.4|7043.4|7048.8|7036.8|5
1725964120000|2024-09-10 10:28:40|7057.1|7045.1|7057.1|7045.1|7057.1|7045.1|7057.1|7045.1|0
1725964130000|2024-09-10 10:28:50|7058.8|7046.8|7058.8|7046.8|7058.8|7046.8|7058.8|7046.8|0
1725964150000|2024-09-10 10:29:10|7058.7|7046.7|7058.7|7046.7|7058.7|7046.7|7058.7|7046.7|0
1725964160000|2024-09-10 10:29:20|7056.3|7044.3|7056|7044|7056.3|7044.3|7056|7044|0
1725964170000|2024-09-10 10:29:30|7055.8|7043.8|7055.8|7043.8|7055.8|7043.8|7055.8|7043.8|0
1725964180000|2024-09-10 10:29:40|7056.2|7044.2|7056.2|7044.2|7056.2|7044.2|7056.2|7044.2|0
1725964200000|2024-09-10 10:30:00|7058.3|7046.3|7058.3|7046.3|7058.3|7046.3|7058.3|7046.3|2
1725964210000|2024-09-10 10:30:10|7058.6|7046.6|7064.7|7052.7|7064.7|7052.7|7058.6|7046.6|2
1725964220000|2024-09-10 10:30:20|7063.6|7051.6|7063.4|7051.4|7063.6|7051.6|7063.4|7051.4|0
1725964260000|2024-09-10 10:31:00|7063.7|7051.7|7060|7048|7069.7|7057.7|7060|7048|1
1725964280000|2024-09-10 10:31:20|7060.4|7048.4|7060.4|7048.4|7060.4|7048.4|7060.4|7048.4|0
1725964300000|2024-09-10 10:31:40|7060.1|7048.1|7060.5|7048.5|7060.5|7048.5|7060.1|7048.1|0
1725964310000|2024-09-10 10:31:50|7060|7048|7059.6|7047.6|7060|7048|7059.6|7047.6|0
1725964320000|2024-09-10 10:32:00|7059.5|7047.5|7059.2|7047.2|7059.5|7047.5|7059.2|7047.2|0
1725964330000|2024-09-10 10:32:10|7059.5|7047.5|7059.5|7047.5|7059.5|7047.5|7059.5|7047.5|0
1725964350000|2024-09-10 10:32:30|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|1
1725964360000|2024-09-10 10:32:40|7057|7045|7057|7045|7057|7045|7057|7045|0
1725964380000|2024-09-10 10:33:00|7057.2|7045.2|7058.3|7046.3|7058.3|7046.3|7057.2|7045.2|1
1725964390000|2024-09-10 10:33:10|7057.6|7045.6|7056.8|7044.8|7057.6|7045.6|7056.4|7044.4|0
1725964400000|2024-09-10 10:33:20|7055|7043|7054.1|7042.1|7055|7043|7054.1|7042.1|0
1725964410000|2024-09-10 10:33:30|7046.1|7034.1|7046.1|7034.1|7046.1|7034.1|7046.1|7034.1|2
1725964420000|2024-09-10 10:33:40|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|0
1725964430000|2024-09-10 10:33:50|7046|7034|7045.6|7033.6|7046|7034|7045.6|7033.6|2
1725964440000|2024-09-10 10:34:00|7045.5|7033.5|7044.7|7032.7|7045.5|7033.5|7044.7|7032.7|2
1725964450000|2024-09-10 10:34:10|7044.4|7032.4|7044.5|7032.5|7044.5|7032.5|7044.1|7032.1|0
1725964460000|2024-09-10 10:34:20|7044|7032|7044|7032|7044|7032|7044|7032|0
1725964470000|2024-09-10 10:34:30|7016.1|7004.1|7013.5|7001.5|7016.1|7004.1|7013.3|7001.3|4
1725964480000|2024-09-10 10:34:40|||||||||4
1725964490000|2024-09-10 10:34:50|7015.7|7003.7|7003.7|6991.7|7015.7|7003.7|6999.5|6990.6|11
1725964500000|2024-09-10 10:35:00|7003.9|6991.9|6993|6981|7005.5|6993.5|6993|6981|8
1725964510000|2024-09-10 10:35:10|6993.2|6981.2|6995.7|6983.7|6995.7|6983.7|6993.2|6981.2|2
1725964520000|2024-09-10 10:35:20|6994.6|6982.6|6993.9|6981.9|6994.6|6982.6|6993.9|6981.9|1
1725964530000|2024-09-10 10:35:30|6990.5|6978.5|6986.8|6974.8|6990.5|6978.5|6986.8|6974.8|5
1725964540000|2024-09-10 10:35:40|6985|6973|6983.9|6971.9|6985|6973|6983.9|6971.9|0
1725964550000|2024-09-10 10:35:50|6988|6976|6987.1|6975.1|6992.6|6980.6|6987.1|6975.1|5
1725964560000|2024-09-10 10:36:00|6990.2|6978.2|6965.2|6953.2|6991.2|6979.2|6965.2|6953.2|8
1725964570000|2024-09-10 10:36:10|6964.2|6952.2|6970.6|6958.6|6970.8|6958.8|6961.6|6949.6|7
1725964580000|2024-09-10 10:36:20|6971.9|6959.9|6969.8|6957.8|6971.9|6959.9|6969.8|6957.8|3
1725964590000|2024-09-10 10:36:30|6970.3|6958.3|6963.8|6951.8|6970.3|6958.3|6959.6|6947.6|8
1725964600000|2024-09-10 10:36:40|6964|6952|6960.1|6948.1|6964|6952|6960.1|6948.1|21
1725964610000|2024-09-10 10:36:50|6959.7|6947.7|6969.2|6957.2|6969.2|6957.2|6955|6943|5
1725964620000|2024-09-10 10:37:00|6969.7|6957.7|6969.3|6957.3|6971.5|6959.5|6969.3|6957.3|0
1725964630000|2024-09-10 10:37:10|6966.1|6954.1|6966|6954|6966.1|6954.1|6966|6954|1
1725964650000|2024-09-10 10:37:30|6965.3|6953.3|6964.7|6952.7|6965.4|6953.4|6964.3|6952.3|0
1725964660000|2024-09-10 10:37:40|6964.9|6952.9|6960|6948|6964.9|6952.9|6960|6948|1
1725964670000|2024-09-10 10:37:50|6960.1|6948.1|6955.6|6943.6|6960.1|6948.1|6955.3|6943.3|4
1725964680000|2024-09-10 10:38:00|6955.5|6943.5|6953.3|6941.3|6955.6|6943.6|6949.1|6940.9|28
1725964690000|2024-09-10 10:38:10|6953.7|6941.7|6952.8|6940.8|6953.7|6941.7|6952.8|6940.8|0
1725964700000|2024-09-10 10:38:20|6952.7|6940.7|6965|6953|6965|6953|6941.4|6929.4|12
1725964710000|2024-09-10 10:38:30|6964.3|6952.3|6966.7|6954.7|6967.8|6955.8|6964.3|6952.3|1
1725964720000|2024-09-10 10:38:40|6968.7|6956.7|6975.3|6963.3|6975.3|6963.3|6968.7|6956.7|2
1725964730000|2024-09-10 10:38:50|6974.8|6962.8|6970.8|6958.8|6974.8|6962.8|6970.8|6958.8|0
1725964740000|2024-09-10 10:39:00|6970.6|6958.6|6973.7|6961.7|6979.1|6967.1|6970.4|6958.6|3
1725964750000|2024-09-10 10:39:10|6974.4|6962.4|6970|6958|6974.4|6962.4|6970|6958|1
1725964760000|2024-09-10 10:39:20|6957.3|6945.3|6954.5|6942.5|6958.1|6946.1|6954.5|6942.5|1
1725964770000|2024-09-10 10:39:30|6955.8|6943.8|6960.6|6948.6|6960.6|6948.6|6955.8|6943.8|1
1725964780000|2024-09-10 10:39:40|6961|6949|6970.8|6958.8|6970.8|6958.8|6961|6949|1
1725964790000|2024-09-10 10:39:50|6971.1|6959.1|6975.2|6963.2|6975.2|6963.2|6971.1|6959.1|0
1725964800000|2024-09-10 10:40:00|6975.8|6963.8|6978.6|6966.6|6984.4|6972.4|6975.5|6963.5|3
1725964810000|2024-09-10 10:40:10|6973.5|6961.5|6974.6|6962.6|6974.6|6962.6|6972.9|6960.9|1
1725964820000|2024-09-10 10:40:20|6972.7|6960.7|6973.6|6961.6|6973.9|6961.9|6972.7|6960.7|0
1725964830000|2024-09-10 10:40:30|6973.9|6961.9|6973.9|6961.9|6973.9|6961.9|6973.9|6961.9|2
1725964840000|2024-09-10 10:40:40|6961.6|6949.6|6957.8|6945.8|6961.9|6949.9|6957.5|6945.5|1
1725964850000|2024-09-10 10:40:50|6958.3|6946.3|6954.8|6942.8|6958.3|6946.3|6954.6|6942.6|0
1725964860000|2024-09-10 10:41:00|6955|6943|6956.7|6944.7|6957.2|6945.2|6951|6939|7
1725964870000|2024-09-10 10:41:10|6958.2|6946.2|6956.7|6944.7|6959|6947|6956.7|6944.7|2
1725964880000|2024-09-10 10:41:20|6960.6|6948.6|6967.8|6955.8|6968.9|6956.9|6958|6946|1
1725964890000|2024-09-10 10:41:30|6969.2|6957.2|6969.2|6957.2|6969.2|6957.2|6969.2|6957.2|0
1725964900000|2024-09-10 10:41:40|6968.8|6956.8|6984.4|6972.4|6984.4|6972.4|6966.5|6954.5|4
1725964910000|2024-09-10 10:41:50|6981.6|6969.6|6985.5|6973.5|6986|6974|6981.6|6969.6|0
1725964920000|2024-09-10 10:42:00|6985.4|6973.4|6991.4|6979.4|6991.4|6979.4|6985.4|6973.4|2
1725964930000|2024-09-10 10:42:10|6991.8|6979.8|6992.5|6980.5|6992.8|6980.8|6991.8|6979.8|0
1725964940000|2024-09-10 10:42:20|6992.1|6980.1|6979.8|6967.8|6992.1|6980.1|6979.5|6967.5|3
1725964970000|2024-09-10 10:42:50|6961.4|6949.4|6973.1|6961.1|6973.1|6961.1|6961.4|6949.4|6
1725964980000|2024-09-10 10:43:00|6973.8|6961.8|6967.4|6955.4|6973.8|6961.8|6967.4|6955.4|2
1725964990000|2024-09-10 10:43:10|6966.7|6954.7|6966.7|6954.7|6966.7|6954.7|6966.7|6954.7|0
1725965000000|2024-09-10 10:43:20|6966.3|6954.3|6966.3|6954.3|6966.3|6954.3|6966.3|6954.3|0
1725965010000|2024-09-10 10:43:30|6966|6954|6982.1|6970.1|6985.3|6973.3|6966|6954|4
1725965020000|2024-09-10 10:43:40|6983.6|6971.6|6979.8|6967.8|6983.7|6971.7|6978.3|6966.3|0
1725965030000|2024-09-10 10:43:50|6979.4|6967.4|6973.6|6961.6|6979.4|6967.4|6973.6|6961.6|0
1725965050000|2024-09-10 10:44:10|6960.5|6948.5|6961.2|6949.2|6961.2|6949.2|6959.2|6947.2|1
1725965060000|2024-09-10 10:44:20|6959.8|6947.8|6959.8|6947.8|6959.8|6947.8|6959.8|6947.8|3
1725965070000|2024-09-10 10:44:30|6959.4|6947.4|6959.2|6947.2|6962.2|6950.2|6955.9|6943.9|7
1725965080000|2024-09-10 10:44:40|6957.9|6945.9|6963.9|6951.9|6966.5|6954.5|6956.4|6944.4|3
1725965090000|2024-09-10 10:44:50|6963.4|6951.4|6958.9|6946.9|6963.4|6951.4|6956.8|6944.8|1
1725965100000|2024-09-10 10:45:00|6958.6|6946.6|6958.2|6946.2|6958.6|6946.6|6957.4|6945.4|0
1725965110000|2024-09-10 10:45:10|6960|6948|6969|6957|6969|6957|6960|6948|2
1725965120000|2024-09-10 10:45:20|6968.9|6956.9|6989|6977|6989.4|6977.4|6968.9|6956.9|5
1725965130000|2024-09-10 10:45:30|6990.5|6978.5|6991|6979|6991|6979|6990.5|6978.5|0
1725965140000|2024-09-10 10:45:40|6989.5|6977.5|6988|6976|6989.5|6977.5|6988|6976|3
1725965150000|2024-09-10 10:45:50|6983.5|6971.5|6979.5|6967.5|6983.5|6971.5|6979.5|6967.5|2
1725965160000|2024-09-10 10:46:00|6979.7|6967.7|6984|6972|6984|6972|6979.7|6967.7|2
1725965180000|2024-09-10 10:46:20|6986.6|6974.6|6986.6|6974.6|6986.6|6974.6|6986.6|6974.6|1
1725965190000|2024-09-10 10:46:30|6987.4|6975.4|7000.5|6988.5|7000.5|6988.5|6987.4|6975.4|11
1725965200000|2024-09-10 10:46:40|7001.2|6989.2|7001.2|6989.2|7001.2|6989.2|7001.2|6989.2|0
1725965210000|2024-09-10 10:46:50|7001|6989|6989.2|6977.2|7001|6989|6988.7|6976.7|4
1725965220000|2024-09-10 10:47:00|6990|6978|6990|6978|6991|6979|6990|6978|2
1725965260000|2024-09-10 10:47:40|6988.9|6976.9|6988.7|6976.7|6988.9|6976.9|6988.7|6976.7|0
1725965270000|2024-09-10 10:47:50|6985.1|6973.1|6992.8|6980.8|6994.5|6982.5|6982.8|6970.8|4
1725965290000|2024-09-10 10:48:10|6991.3|6979.3|6992.1|6980.1|6992.1|6980.1|6991.3|6979.3|0
1725965310000|2024-09-10 10:48:30|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|0
1725965320000|2024-09-10 10:48:40|6992|6980|6992|6980|6992|6980|6992|6980|2
1725965330000|2024-09-10 10:48:50|6991.6|6979.6|6982.6|6970.6|6991.6|6979.6|6977.6|6965.6|4
1725965340000|2024-09-10 10:49:00|6983|6971|6992.3|6980.3|6992.3|6980.3|6983|6971|2
1725965350000|2024-09-10 10:49:10|6992|6980|6991.8|6979.8|6992|6980|6991.8|6979.8|1
1725965360000|2024-09-10 10:49:20|6991|6979|6991|6979|6991|6979|6991|6979|2
1725965370000|2024-09-10 10:49:30|6994|6982|6994|6982|6994|6982|6994|6982|0
1725965380000|2024-09-10 10:49:40|6984.3|6972.3|6984.5|6972.5|6989.9|6977.9|6984.3|6972.3|2
1725965390000|2024-09-10 10:49:50|6984.6|6972.6|6969.7|6957.7|6984.6|6972.6|6969.1|6957.1|2
1725965410000|2024-09-10 10:50:10|6969.3|6957.3|6969.6|6957.6|6969.6|6957.6|6968.6|6956.6|0
1725965430000|2024-09-10 10:50:30|6971|6959|6971|6959|6971|6959|6971|6959|1
1725965440000|2024-09-10 10:50:40|6971.2|6959.2|6971.2|6959.2|6971.2|6959.2|6971.2|6959.2|1
1725965450000|2024-09-10 10:50:50|6971.3|6959.3|6967.7|6955.7|6971.3|6959.3|6967.3|6955.3|2
1725965460000|2024-09-10 10:51:00|6966.6|6954.6|6960.9|6948.9|6966.6|6954.6|6960.9|6948.9|3
1725965470000|2024-09-10 10:51:10|6954.9|6942.9|6950.7|6938.7|6954.9|6942.9|6943.4|6935.4|24
1725965480000|2024-09-10 10:51:20|||||||||3
1725965500000|2024-09-10 10:51:40|6952.7|6940.7|6954.2|6942.2|6954.6|6942.6|6952.7|6940.7|3
1725965530000|2024-09-10 10:52:10|6964.1|6952.1|6966.7|6954.7|6966.7|6954.7|6964.1|6952.1|2
1725965540000|2024-09-10 10:52:20|6967|6955|6962.2|6950.2|6967|6955|6962.2|6950.2|4
1725965550000|2024-09-10 10:52:30|6968|6956|6968|6956|6969.5|6957.5|6968|6956|0
1725965560000|2024-09-10 10:52:40|6970.7|6958.7|6972.6|6960.6|6972.6|6960.6|6970.7|6958.7|0
1725965570000|2024-09-10 10:52:50|6971.6|6959.6|6971.6|6959.6|6971.6|6959.6|6971.6|6959.6|0
1725965580000|2024-09-10 10:53:00|6971.5|6959.5|6974.2|6962.2|6974.2|6962.2|6971.5|6959.5|4
1725965590000|2024-09-10 10:53:10|6972.2|6960.2|6973.5|6961.5|6973.5|6961.5|6972.2|6960.2|1
1725965600000|2024-09-10 10:53:20|6974.2|6962.2|6973.9|6961.9|6974.3|6962.3|6973.5|6961.5|1
1725965620000|2024-09-10 10:53:40|6985.2|6973.2|6996.1|6984.1|6996.1|6984.1|6985.2|6973.2|15
1725965630000|2024-09-10 10:53:50|7009.2|6997.2|7006.3|6994.3|7009.2|6997.2|7006.3|6994.3|2
1725965640000|2024-09-10 10:54:00|7006.4|6994.4|7006.4|6994.4|7006.4|6994.4|7006.4|6994.4|0
1725965650000|2024-09-10 10:54:10|7006.3|6994.3|7006.4|6994.4|7006.7|6994.7|7006.3|6994.3|1
1725965660000|2024-09-10 10:54:20|7006.3|6994.3|7003.5|6991.5|7006.3|6994.3|7002.9|6990.9|1
1725965670000|2024-09-10 10:54:30|7002.3|6990.3|6990.4|6978.4|7002.3|6990.3|6989|6977|2
1725965700000|2024-09-10 10:55:00|6990.2|6978.2|6988.1|6976.1|6990.2|6978.2|6988.1|6976.1|0
1725965710000|2024-09-10 10:55:10|6987.5|6975.5|6984.6|6972.6|6987.5|6975.5|6984.6|6972.6|0
1725965720000|2024-09-10 10:55:20|6984.1|6972.1|6984.1|6972.1|6984.1|6972.1|6984.1|6972.1|0
1725965730000|2024-09-10 10:55:30|6983.9|6971.9|6981.9|6969.9|6983.9|6971.9|6981.4|6969.4|1
1725965740000|2024-09-10 10:55:40|6993.6|6981.6|6983.3|6971.3|6994.9|6982.9|6983.3|6971.3|3
1725965760000|2024-09-10 10:56:00|6983.6|6971.6|6983.6|6971.6|6983.6|6971.6|6983.6|6971.6|0
1725965770000|2024-09-10 10:56:10|6979.7|6967.7|6977.1|6965.1|6979.7|6967.7|6977.1|6965.1|1
1725965780000|2024-09-10 10:56:20|6977.5|6965.5|6982.7|6970.7|6985.3|6973.3|6977.5|6965.5|2
1725965790000|2024-09-10 10:56:30|6982|6970|6986|6974|6986.5|6974.5|6982|6970|2
1725965800000|2024-09-10 10:56:40|6984.5|6972.5|6984.6|6972.6|6985.1|6973.1|6982.6|6970.6|0
1725965810000|2024-09-10 10:56:50|6982|6970|6983|6971|6983|6971|6981.5|6969.5|0
1725965820000|2024-09-10 10:57:00|6981.5|6969.5|6961.5|6949.5|6981.5|6969.5|6961.5|6949.5|6
1725965830000|2024-09-10 10:57:10|6961.2|6949.2|6963.7|6951.7|6964.7|6952.7|6960.3|6948.3|1
1725965850000|2024-09-10 10:57:30|6963.3|6951.3|6974.1|6962.1|6974.1|6962.1|6963.3|6951.3|2
1725965860000|2024-09-10 10:57:40|6975.3|6963.3|6974.6|6962.6|6975.3|6963.3|6974.6|6962.6|0
1725965900000|2024-09-10 10:58:20|6974.7|6962.7|6986.2|6974.2|6986.6|6974.6|6974.7|6962.7|4
1725965920000|2024-09-10 10:58:40|6987.1|6975.1|6990.2|6978.2|6991.3|6979.3|6987.1|6975.1|1
1725965930000|2024-09-10 10:58:50|6988.8|6976.8|6989.3|6977.3|6989.3|6977.3|6988.8|6976.8|0
1725965960000|2024-09-10 10:59:20|6995.8|6983.8|6994.7|6982.7|6995.8|6983.8|6993.9|6981.9|4
1725965970000|2024-09-10 10:59:30|6995|6983|6997.8|6985.8|6997.8|6985.8|6995|6983|3
1725965980000|2024-09-10 10:59:40|6998.1|6986.1|6991.8|6979.8|6998.5|6986.5|6991.8|6979.8|2
1725965990000|2024-09-10 10:59:50|6990|6978|6984.3|6972.3|6990|6978|6984.3|6972.3|1
1725966000000|2024-09-10 11:00:00|6982.9|6970.9|6977.3|6965.3|6982.9|6970.9|6977.3|6965.3|1
1725966010000|2024-09-10 11:00:10|6977|6965|6975.6|6963.6|6977|6965|6975.6|6963.6|2
1725966020000|2024-09-10 11:00:20|6975.2|6963.2|6975.2|6963.2|6975.2|6963.2|6975.2|6963.2|0
1725966030000|2024-09-10 11:00:30|6974.6|6962.6|6974.6|6962.6|6974.6|6962.6|6974.6|6962.6|0
1725966040000|2024-09-10 11:00:40|6975|6963|6976.3|6964.3|6977.5|6965.5|6975|6963|1
1725966050000|2024-09-10 11:00:50|6975.5|6963.5|6975.8|6963.8|6976.1|6964.1|6975.3|6963.3|1
1725966060000|2024-09-10 11:01:00|6976.1|6964.1|6975.9|6963.9|6976.4|6964.4|6975.9|6963.9|0
1725966070000|2024-09-10 11:01:10|6977.3|6965.3|6974.4|6962.4|6977.3|6965.3|6974.4|6962.4|1
1725966080000|2024-09-10 11:01:20|6973.8|6961.8|6972.8|6960.8|6973.8|6961.8|6972.3|6960.3|7
1725966090000|2024-09-10 11:01:30|6972.1|6960.1|6972.1|6960.1|6972.1|6960.1|6972.1|6960.1|0
1725966100000|2024-09-10 11:01:40|6971.6|6959.6|6970.6|6958.6|6974.5|6962.5|6970.6|6958.6|3
1725966110000|2024-09-10 11:01:50|6968.7|6960.7|6968.8|6960.8|6968.8|6960.8|6968.7|6960.7|8
1725966120000|2024-09-10 11:02:00|6968.1|6960.1|6968.1|6960.1|6968.1|6960.1|6968.1|6960.1|5
1725966130000|2024-09-10 11:02:10|6963|6951|6957.9|6949.9|6964.1|6952.1|6957.9|6947.6|3
1725966140000|2024-09-10 11:02:20|6966.3|6954.3|6966.3|6954.3|6966.3|6954.3|6966.3|6954.3|1
1725966150000|2024-09-10 11:02:30|6968.2|6956.2|6975|6963|6975|6963|6968.2|6956.2|0
1725966160000|2024-09-10 11:02:40|6986.5|6974.5|6987.8|6975.8|6987.8|6975.8|6984.5|6972.5|2
1725966170000|2024-09-10 11:02:50|6987.1|6975.1|6986.3|6974.3|6987.1|6975.1|6986.3|6974.3|0
1725966180000|2024-09-10 11:03:00|6985.3|6973.3|6984.6|6972.6|6985.3|6973.3|6984.6|6972.6|0
1725966190000|2024-09-10 11:03:10|6984.8|6972.8|6978.1|6966.1|6984.8|6972.8|6976.6|6964.6|2
1725966210000|2024-09-10 11:03:30|6977.8|6965.8|6976.9|6964.9|6979.1|6967.1|6976.9|6964.9|0
1725966220000|2024-09-10 11:03:40|6974.3|6962.3|6973.9|6961.9|6974.3|6962.3|6973.9|6961.9|0
1725966240000|2024-09-10 11:04:00|6973.8|6961.8|6972.4|6960.4|6973.8|6961.8|6970.4|6958.4|0
1725966250000|2024-09-10 11:04:10|6971.3|6959.3|6971.3|6959.3|6971.3|6959.3|6971.3|6959.3|2
1725966270000|2024-09-10 11:04:30|6970.3|6958.3|6970.3|6958.3|6970.3|6958.3|6970.3|6958.3|0
1725966280000|2024-09-10 11:04:40|6968.2|6956.2|6961.7|6949.7|6968.2|6956.2|6961.7|6949.7|17
1725966290000|2024-09-10 11:04:50|6963.7|6951.7|6961.2|6949.2|6963.7|6951.7|6961.1|6949.1|2
1725966300000|2024-09-10 11:05:00|6960.2|6948.2|6966.3|6954.3|6966.3|6954.3|6960.2|6948.2|6
1725966310000|2024-09-10 11:05:10|6966.1|6954.1|6966.1|6954.1|6966.1|6954.1|6966.1|6954.1|0
1725966320000|2024-09-10 11:05:20|6964.2|6952.2|6979.6|6967.6|6979.6|6967.6|6964.2|6952.2|3
1725966330000|2024-09-10 11:05:30|6979.2|6967.2|6979.2|6967.2|6979.6|6967.6|6979.2|6967.2|0
1725966340000|2024-09-10 11:05:40|6977.8|6965.8|6977.5|6965.5|6977.8|6965.8|6977.5|6965.5|0
1725966350000|2024-09-10 11:05:50|6977.4|6965.4|6977.9|6965.9|6977.9|6965.9|6977.4|6965.4|1
1725966360000|2024-09-10 11:06:00|6973.4|6961.4|6973.4|6961.4|6973.4|6961.4|6973.4|6961.4|0
1725966380000|2024-09-10 11:06:20|6973|6961|6972.3|6960.3|6973|6961|6972.3|6960.3|0
1725966390000|2024-09-10 11:06:30|6971.1|6959.1|6967.5|6955.5|6971.1|6959.1|6967.5|6955.5|0
1725966400000|2024-09-10 11:06:40|6967.2|6955.2|6961.2|6949.2|6967.2|6955.5|6961.2|6949.2|2
1725966410000|2024-09-10 11:06:50|6962.5|6950.5|6962.9|6950.9|6962.9|6950.9|6962.5|6950.5|1
1725966430000|2024-09-10 11:07:10|6962.6|6950.6|6967.5|6955.5|6967.5|6955.5|6962.6|6950.6|1
1725966440000|2024-09-10 11:07:20|6967|6955|6969.5|6957.5|6970.5|6958.5|6967|6955|0
1725966460000|2024-09-10 11:07:40|6973.4|6961.4|6973.4|6961.4|6973.4|6961.4|6973.4|6961.4|2
1725966470000|2024-09-10 11:07:50|6972|6960|6971.6|6959.6|6972|6960|6971.6|6959.6|4
1725966480000|2024-09-10 11:08:00|6973.5|6961.5|6974.9|6962.9|6974.9|6962.9|6973.5|6961.5|1
1725966490000|2024-09-10 11:08:10|6975|6963|6989.3|6977.3|6993.2|6981.2|6975|6963|2
1725966500000|2024-09-10 11:08:20|6988.8|6976.8|6995.2|6983.2|6997.5|6985.5|6988.3|6976.3|1
1725966510000|2024-09-10 11:08:30|6996.3|6984.3|6997.4|6985.4|6997.4|6985.4|6996.3|6984.3|1
1725966520000|2024-09-10 11:08:40|6996.8|6984.8|6994.5|6982.5|6996.8|6984.8|6994.5|6982.5|0
1725966530000|2024-09-10 11:08:50|6996.2|6984.2|6992.9|6980.9|6996.2|6984.2|6992.3|6980.3|1
1725966540000|2024-09-10 11:09:00|6992.6|6980.6|6990.8|6978.8|6992.6|6980.6|6990.8|6978.8|0
1725966550000|2024-09-10 11:09:10|6990.5|6978.5|6985.5|6973.5|6990.5|6978.5|6985.5|6973.5|0
1725966560000|2024-09-10 11:09:20|6985.7|6973.7|6986.6|6974.6|6987.6|6975.6|6985.7|6973.7|1
1725966570000|2024-09-10 11:09:30|6983.3|6971.3|6986|6974|6986|6974|6983.3|6971.3|1
1725966580000|2024-09-10 11:09:40|6986.1|6974.1|6986|6974|6987.4|6975.4|6986|6974|0
1725966590000|2024-09-10 11:09:50|6984|6972|6983.1|6971.1|6984|6972|6983.1|6971.1|0
1725966600000|2024-09-10 11:10:00|6982.4|6970.4|6982.4|6970.4|6982.4|6970.4|6982.4|6970.4|0
1725966610000|2024-09-10 11:10:10|6980.7|6968.7|6979.5|6967.5|6980.7|6968.7|6979.5|6967.5|0
1725966620000|2024-09-10 11:10:20|6978.4|6966.4|6978.4|6966.4|6978.4|6966.4|6978.4|6966.4|0
1725966630000|2024-09-10 11:10:30|6978.8|6966.8|6979.1|6967.1|6979.1|6967.1|6978.8|6966.8|0
1725966640000|2024-09-10 11:10:40|6978.8|6966.8|6978.8|6966.8|6978.8|6966.8|6978.8|6966.8|0
1725966650000|2024-09-10 11:10:50|6975.3|6963.3|6974.4|6962.4|6975.3|6963.3|6974.4|6962.4|0
1725966660000|2024-09-10 11:11:00|6974.3|6962.3|6976.1|6964.1|6976.8|6964.8|6974.3|6962.3|0
1725966670000|2024-09-10 11:11:10|6973.9|6961.9|6974.6|6962.6|6974.6|6962.6|6973.9|6961.9|6
1725966680000|2024-09-10 11:11:20|6976.6|6964.6|6981|6969|6981|6969|6976.6|6964.6|1
1725966690000|2024-09-10 11:11:30|6982.5|6970.5|6982.3|6970.3|6982.5|6970.5|6979.4|6967.4|11
1725966700000|2024-09-10 11:11:40|6982.1|6970.1|6982.1|6970.1|6982.1|6970.1|6981.8|6969.8|2
1725966730000|2024-09-10 11:12:10|6981.9|6969.9|6981.9|6969.9|6981.9|6969.9|6981.9|6969.9|0
1725966740000|2024-09-10 11:12:20|6996.5|6984.5|6996.6|6984.6|6996.6|6984.6|6996.1|6984.1|4
1725966760000|2024-09-10 11:12:40|6998.5|6986.5|6999|6987|6999.3|6987.3|6996.2|6984.2|1
1725966780000|2024-09-10 11:13:00|6998.5|6986.5|7000.3|6988.3|7000.3|6988.3|6998.5|6986.5|1
1725966790000|2024-09-10 11:13:10|7000|6988|6999.7|6987.7|7000|6988|6999.7|6987.7|0
1725966800000|2024-09-10 11:13:20|6995.2|6983.2|6996.3|6984.3|6996.3|6984.3|6995.2|6983.2|0
1725966810000|2024-09-10 11:13:30|6996.7|6984.7|6991.8|6979.8|6996.7|6984.7|6991.8|6979.8|0
1725966820000|2024-09-10 11:13:40|6991.7|6979.7|6991.7|6979.7|6991.7|6979.7|6991.7|6979.7|0
1725966870000|2024-09-10 11:14:30|6992.5|6980.5|6993.2|6981.2|6993.2|6981.2|6992.5|6980.5|0
1725966890000|2024-09-10 11:14:50|6992.5|6980.5|6993|6981|6993|6981|6991.2|6979.2|1
1725966900000|2024-09-10 11:15:00|6992.6|6980.6|6997.1|6985.1|6997.1|6985.1|6992.2|6980.2|0
1725966920000|2024-09-10 11:15:20|6998.8|6986.8|6999.2|6987.2|6999.6|6987.6|6998.8|6986.8|0
1725966930000|2024-09-10 11:15:30|6987.6|6975.6|6981.2|6969.2|6987.6|6975.6|6981.2|6969.2|1
1725966940000|2024-09-10 11:15:40|6982.2|6970.2|6981.2|6969.2|6982.2|6970.2|6981.2|6969.2|0
1725966960000|2024-09-10 11:16:00|6981.1|6969.1|6981.1|6969.1|6981.1|6969.1|6981.1|6969.1|0
1725966970000|2024-09-10 11:16:10|6981.2|6969.2|6981.2|6969.2|6981.9|6969.9|6981.2|6969.2|0
1725966980000|2024-09-10 11:16:20|6981.6|6969.6|6981.6|6969.6|6981.6|6969.6|6981.6|6969.6|0
1725966990000|2024-09-10 11:16:30|6980.8|6968.8|6965.9|6953.9|6980.8|6968.8|6965.9|6953.9|7
1725967000000|2024-09-10 11:16:40|6968.7|6956.7|6968.7|6956.7|6968.7|6956.7|6968.3|6956.3|1
1725967010000|2024-09-10 11:16:50|6969.7|6957.7|6969.7|6957.7|6969.7|6957.7|6969.7|6957.7|0
1725967020000|2024-09-10 11:17:00|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|0
1725967030000|2024-09-10 11:17:10|6967.1|6955.1|6965.9|6953.9|6967.1|6955.1|6965.9|6953.9|0
1725967040000|2024-09-10 11:17:20|6968.4|6956.4|6969.5|6957.5|6969.5|6957.5|6968.4|6956.4|0
1725967050000|2024-09-10 11:17:30|6968.4|6956.4|6965.3|6953.3|6968.4|6956.4|6965.3|6953.3|3
1725967060000|2024-09-10 11:17:40|6965.2|6953.2|6966.3|6954.3|6966.5|6954.5|6965.2|6953.2|1
1725967070000|2024-09-10 11:17:50|6966|6954|6964.8|6952.8|6966|6954|6964.8|6952.8|1
1725967080000|2024-09-10 11:18:00|6967.3|6955.3|6966.9|6954.9|6967.3|6955.3|6966.9|6954.9|1
1725967090000|2024-09-10 11:18:10|6968|6956|6968|6956|6968|6956|6968|6956|1
1725967100000|2024-09-10 11:18:20|6968.2|6956.2|6966.5|6954.5|6968.2|6956.2|6966.5|6954.5|2
1725967120000|2024-09-10 11:18:40|6969.5|6957.5|6969.5|6957.5|6969.5|6957.5|6969.5|6957.5|1
1725967130000|2024-09-10 11:18:50|6970.2|6958.2|6970.1|6958.1|6970.3|6958.3|6968.5|6956.5|3
1725967140000|2024-09-10 11:19:00|6968.6|6956.6|6967.7|6955.7|6968.6|6956.6|6967.7|6955.7|2
1725967150000|2024-09-10 11:19:10|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|0
1725967160000|2024-09-10 11:19:20|6966.5|6954.5|6965.1|6953.1|6966.5|6954.5|6965.1|6953.1|1
1725967180000|2024-09-10 11:19:40|6970.7|6958.7|6970.6|6958.6|6970.7|6958.7|6970.6|6958.6|1
1725967200000|2024-09-10 11:20:00|6970.9|6958.9|6970.9|6958.9|6970.9|6958.9|6970.9|6958.9|0
1725967230000|2024-09-10 11:20:30|6970.5|6958.5|6964.8|6952.8|6970.5|6958.5|6964.8|6952.8|2
1725967240000|2024-09-10 11:20:40|6964.2|6952.2|6964.2|6952.2|6964.2|6952.2|6964.2|6952.2|4
1725967250000|2024-09-10 11:20:50|||||||||1
1725967260000|2024-09-10 11:21:00|6964|6952|6965.2|6953.2|6965.8|6953.8|6964|6952|2
1725967270000|2024-09-10 11:21:10|6965.7|6953.7|6972.5|6960.5|6972.5|6960.5|6965.7|6953.7|1
1725967280000|2024-09-10 11:21:20|6978.3|6966.3|6978.3|6966.3|6978.3|6966.3|6978.3|6966.3|0
1725967290000|2024-09-10 11:21:30|6972|6960|6977.3|6965.3|6977.3|6965.3|6969.4|6957.4|1
1725967300000|2024-09-10 11:21:40|6978.7|6966.7|6978.7|6966.7|6978.7|6966.7|6978.7|6966.7|1
1725967350000|2024-09-10 11:22:30|6975.2|6963.2|6976|6964|6976|6964|6975.2|6963.2|3
1725967360000|2024-09-10 11:22:40|6976.7|6964.7|6973.7|6961.7|6976.7|6964.7|6973.6|6961.6|3
1725967370000|2024-09-10 11:22:50|6972.6|6960.6|6971.6|6959.6|6972.6|6960.6|6971.6|6959.6|0
1725967380000|2024-09-10 11:23:00|6970.8|6958.8|6969.3|6957.3|6971.2|6959.2|6967.4|6955.4|4
1725967390000|2024-09-10 11:23:10|6969.7|6957.7|6969.4|6957.4|6970.4|6958.4|6969|6957|2
1725967410000|2024-09-10 11:23:30|6969.5|6957.5|6969.5|6957.5|6969.5|6957.5|6969.5|6957.5|0
1725967420000|2024-09-10 11:23:40|6971.4|6959.4|6971|6959|6971.4|6959.4|6971|6959|0
1725967430000|2024-09-10 11:23:50|6969|6957|6969.6|6957.6|6969.9|6957.9|6967.4|6955.4|6
1725967440000|2024-09-10 11:24:00|6968.6|6956.6|6966|6954|6968.6|6956.6|6965.4|6953.4|8
1725967450000|2024-09-10 11:24:10|6966.8|6954.8|6970.7|6958.7|6971.1|6959.1|6966.8|6954.8|3
1725967460000|2024-09-10 11:24:20|6971.4|6959.4|6974.1|6962.1|6974.1|6962.1|6971.4|6959.4|0
1725967480000|2024-09-10 11:24:40|6971.9|6959.9|6972.6|6960.6|6972.6|6960.6|6971.9|6959.9|0
1725967490000|2024-09-10 11:24:50|6972.2|6960.2|6972.2|6960.2|6972.2|6960.2|6972.2|6960.2|0
1725967500000|2024-09-10 11:25:00|6971.2|6959.2|6969.4|6957.4|6971.2|6959.2|6969.4|6957.4|0
1725967520000|2024-09-10 11:25:20|6968.6|6956.6|6968.5|6956.5|6968.6|6956.6|6968.5|6956.5|0
1725967530000|2024-09-10 11:25:30|6976.3|6964.3|6974.7|6962.7|6976.3|6964.3|6974.7|6962.7|3
1725967540000|2024-09-10 11:25:40|6975.8|6963.8|6977.5|6965.5|6977.5|6965.5|6975.8|6963.8|0
1725967550000|2024-09-10 11:25:50|6976.4|6964.4|6969.1|6957.1|6977.3|6965.3|6969.1|6957.1|5
1725967560000|2024-09-10 11:26:00|6968.3|6956.3|6969.2|6957.2|6969.2|6957.8|6962|6956|5
1725967570000|2024-09-10 11:26:10|6969.3|6957.3|6977.9|6965.9|6977.9|6965.9|6968.3|6956.3|11
1725967620000|2024-09-10 11:27:00|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|0
1725967630000|2024-09-10 11:27:10|6971.6|6959.6|6972.3|6960.3|6972.3|6960.3|6971.3|6959.3|2
1725967640000|2024-09-10 11:27:20|6971.6|6959.6|6972.8|6960.8|6972.8|6960.8|6971.3|6959.3|0
1725967650000|2024-09-10 11:27:30|6972.4|6960.4|6972.8|6960.8|6972.8|6960.8|6972.4|6960.4|0
1725967660000|2024-09-10 11:27:40|6971.3|6959.3|6970.2|6958.2|6971.3|6959.3|6968.1|6956.1|4
1725967670000|2024-09-10 11:27:50|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|0
1725967680000|2024-09-10 11:28:00|6970.5|6958.5|6981.9|6969.9|6981.9|6969.9|6968.7|6956.7|2
1725967690000|2024-09-10 11:28:10|6982.3|6970.3|6982.9|6970.9|6982.9|6970.9|6982.3|6970.3|0
1725967700000|2024-09-10 11:28:20|6983.3|6971.3|6988.2|6976.2|6988.2|6976.2|6983.1|6971.1|3
1725967710000|2024-09-10 11:28:30|6999.8|6987.8|7001.6|6989.6|7001.7|6989.7|6999.1|6987.1|2
1725967720000|2024-09-10 11:28:40|7002.3|6990.3|7003.7|6991.7|7003.7|6991.7|7002.3|6990.3|1
1725967730000|2024-09-10 11:28:50|7006.3|6994.3|7007|6995|7007|6995|7005.9|6993.9|1
1725967740000|2024-09-10 11:29:00|7002.3|6990.3|6996.7|6984.7|7002.3|6990.3|6996.7|6984.7|3
1725967760000|2024-09-10 11:29:20|6990.6|6978.6|6991.6|6979.6|6991.6|6979.6|6990.1|6978.1|5
1725967780000|2024-09-10 11:29:40|6991.2|6979.2|6992.1|6980.1|6992.1|6980.1|6991.2|6979.2|1
1725967800000|2024-09-10 11:30:00|6992.2|6980.2|6987.9|6975.9|6992.2|6980.2|6987.9|6975.9|1
1725967810000|2024-09-10 11:30:10|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|1
1725967820000|2024-09-10 11:30:20|6988.8|6976.8|6987.8|6975.8|6988.8|6976.8|6987.5|6975.5|1
1725967830000|2024-09-10 11:30:30|6987.5|6975.5|6987.3|6975.3|6987.5|6975.5|6987.3|6975.3|0
1725967850000|2024-09-10 11:30:50|6977.7|6969.7|6974.9|6962.9|6977.7|6969.7|6974.1|6962.1|2
1725967860000|2024-09-10 11:31:00|6974.5|6962.5|6983|6971|6983|6971|6974.5|6962.5|1
1725967880000|2024-09-10 11:31:20|6981.4|6969.4|6981.4|6969.4|6981.8|6969.8|6981.4|6969.4|2
1725967890000|2024-09-10 11:31:30|6977.2|6965.2|6980.2|6968.2|6980.2|6968.2|6977.2|6965.2|0
1725967910000|2024-09-10 11:31:50|6988.2|6976.2|6990.7|6978.7|6991.3|6979.3|6988.2|6976.2|3
1725967920000|2024-09-10 11:32:00|6990.6|6978.6|6990.6|6978.6|6990.6|6978.6|6990.6|6978.6|0
1725967940000|2024-09-10 11:32:20|6990|6978|6993.6|6981.6|6995|6983|6990|6978|1
1725967950000|2024-09-10 11:32:30|6994|6982|6994|6982|6994|6982|6994|6982|0
1725967960000|2024-09-10 11:32:40|6995.1|6983.1|6994.9|6982.9|6995.5|6983.5|6994.9|6982.9|1
1725967980000|2024-09-10 11:33:00|6994.5|6982.5|6992.3|6980.3|6994.5|6982.5|6992.3|6980.3|1
1725967990000|2024-09-10 11:33:10|6994.7|6982.7|6992.4|6980.4|6994.7|6982.7|6992.2|6980.2|1
1725968000000|2024-09-10 11:33:20|6988|6976|6988|6976|6988|6976|6988|6976|1
1725968010000|2024-09-10 11:33:30|6987.2|6975.2|6987.9|6975.9|6987.9|6975.9|6987.2|6975.2|0
1725968020000|2024-09-10 11:33:40|6981.3|6969.3|6982.3|6970.3|6982.3|6970.3|6981.3|6969.3|1
1725968030000|2024-09-10 11:33:50|6977.8|6965.8|6981.9|6969.9|6981.9|6969.9|6977.4|6965.4|0
1725968040000|2024-09-10 11:34:00|6982.2|6970.2|6979.3|6967.3|6982.2|6970.2|6979.3|6967.3|0
1725968050000|2024-09-10 11:34:10|6978.9|6966.9|6978.7|6966.7|6978.9|6966.9|6978.7|6966.7|0
1725968060000|2024-09-10 11:34:20|6977.2|6965.2|6982.6|6970.6|6982.6|6970.6|6976.5|6964.5|0
1725968070000|2024-09-10 11:34:30|6982|6970|6982|6970|6982|6970|6982|6970|0
1725968100000|2024-09-10 11:35:00|6991.4|6979.4|6986.9|6974.9|6991.9|6979.9|6986.9|6974.9|4
1725968110000|2024-09-10 11:35:10|6987.9|6975.9|6980.7|6968.7|6990.1|6978.1|6980.7|6968.7|4
1725968120000|2024-09-10 11:35:20|6980.6|6968.6|6978.5|6966.5|6980.6|6968.6|6978.5|6966.5|1
1725968130000|2024-09-10 11:35:30|6982.6|6970.6|6981.9|6969.9|6983.7|6971.7|6981.9|6969.9|1
1725968140000|2024-09-10 11:35:40|6981.6|6969.6|6976.6|6964.6|6981.6|6969.6|6976.6|6964.6|0
1725968150000|2024-09-10 11:35:50|6976.1|6964.1|6975.7|6963.7|6976.1|6964.1|6975.7|6963.7|0
1725968160000|2024-09-10 11:36:00|6975.6|6963.6|6981.8|6969.8|6981.8|6969.8|6975.6|6963.6|2
1725968170000|2024-09-10 11:36:10|6981|6969|6981|6969|6981|6969|6981|6969|0
1725968180000|2024-09-10 11:36:20|6981.1|6969.1|6978.6|6966.6|6981.1|6969.1|6978.6|6966.6|1
1725968190000|2024-09-10 11:36:30|6978.3|6966.3|6976.2|6964.2|6978.3|6966.3|6976.2|6964.2|3
1725968200000|2024-09-10 11:36:40|6975.8|6963.8|6976.9|6964.9|6976.9|6964.9|6975.8|6963.8|0
1725968210000|2024-09-10 11:36:50|6976.4|6964.4|6976|6964|6976.4|6964.4|6976|6964|0
1725968220000|2024-09-10 11:37:00|6978.6|6966.6|6981.8|6969.8|6982.1|6970.1|6978.6|6966.6|1
1725968230000|2024-09-10 11:37:10|6973.7|6961.7|6973.2|6961.2|6973.7|6961.7|6969.7|6957.7|5
1725968240000|2024-09-10 11:37:20|6971|6959|6970.3|6958.3|6971|6959|6970.3|6958.3|0
1725968250000|2024-09-10 11:37:30|6976.9|6964.9|6976.9|6964.9|6976.9|6964.9|6976.9|6964.9|2
1725968260000|2024-09-10 11:37:40|6977.2|6965.2|6976.3|6964.3|6977.2|6965.2|6976.3|6964.3|0
1725968270000|2024-09-10 11:37:50|6972.9|6960.9|6973.3|6961.3|6973.3|6961.3|6972.9|6960.9|0
1725968280000|2024-09-10 11:38:00|6973.4|6961.4|6968.8|6956.8|6973.4|6961.4|6964.5|6955.3|12
1725968290000|2024-09-10 11:38:10|6967.3|6955.3|6967.3|6955.3|6967.3|6955.3|6967.3|6955.3|0
1725968300000|2024-09-10 11:38:20|6968.1|6956.1|6972.8|6960.8|6974.1|6962.1|6968.1|6956.1|2
1725968310000|2024-09-10 11:38:30|6973.1|6961.1|6971.4|6959.4|6973.1|6961.1|6962.8|6955.9|22
1725968320000|2024-09-10 11:38:40|6971.5|6959.5|6967.8|6955.8|6971.5|6959.5|6964.5|6955.8|2
1725968330000|2024-09-10 11:38:50|6971.8|6959.8|6972.3|6960.3|6972.3|6960.3|6971.8|6959.8|1
1725968340000|2024-09-10 11:39:00|6981.9|6969.9|6981.2|6969.2|6983|6971|6981.2|6969.2|2
1725968350000|2024-09-10 11:39:10|6981.6|6969.6|6985.2|6973.2|6986.2|6974.2|6981.6|6969.6|0
1725968360000|2024-09-10 11:39:20|6981.9|6969.9|6979.7|6967.7|6981.9|6970.7|6977|6967.7|1
1725968370000|2024-09-10 11:39:30|6975.6|6963.6|6978.1|6966.1|6978.2|6966.2|6975.6|6963.6|1
1725968380000|2024-09-10 11:39:40|6977.7|6965.7|6969.9|6957.9|6978.2|6966.2|6968.3|6956.3|15
1725968390000|2024-09-10 11:39:50|6968.6|6956.6|6968.1|6956.1|6968.6|6956.6|6967.8|6955.8|1
1725968400000|2024-09-10 11:40:00|6967.4|6955.4|6951.9|6939.9|6967.9|6955.9|6951.4|6939.4|13
1725968410000|2024-09-10 11:40:10|6951.4|6939.4|6959.2|6947.2|6959.2|6947.2|6946.7|6937.7|5
1725968420000|2024-09-10 11:40:20|6961.6|6949.6|6961.6|6949.6|6961.6|6949.6|6961.6|6949.6|0
1725968430000|2024-09-10 11:40:30|6959.5|6947.5|6957.4|6945.4|6959.5|6947.5|6957.4|6945.4|0
1725968440000|2024-09-10 11:40:40|6952.6|6940.6|6952|6940|6952.6|6940.6|6951.7|6939.7|2
1725968450000|2024-09-10 11:40:50|6951.6|6939.6|6952|6940|6952|6940|6951.6|6939.6|3
1725968460000|2024-09-10 11:41:00|6952.6|6940.6|6955.9|6943.9|6955.9|6943.9|6952.6|6940.6|3
1725968470000|2024-09-10 11:41:10|6959.6|6947.6|6962.8|6950.8|6962.8|6950.8|6959.6|6947.6|2
1725968490000|2024-09-10 11:41:30|6961.4|6949.4|6961|6949|6961.4|6949.4|6961|6949|0
1725968500000|2024-09-10 11:41:40|6960|6948|6959.3|6947.3|6960|6948|6958.9|6946.9|1
1725968510000|2024-09-10 11:41:50|6960.1|6948.1|6960.1|6948.1|6960.1|6948.1|6960.1|6948.1|1
1725968520000|2024-09-10 11:42:00|6962.5|6950.5|6968.4|6956.4|6968.4|6956.4|6962.5|6950.5|2
1725968530000|2024-09-10 11:42:10|6968|6956|6967.5|6955.5|6968|6956|6967.5|6955.5|0
1725968540000|2024-09-10 11:42:20|6967.9|6955.9|6972.4|6960.4|6972.4|6960.4|6967.9|6955.9|2
1725968550000|2024-09-10 11:42:30|||||||||1
1725968580000|2024-09-10 11:43:00|6973.1|6961.1|6973.4|6961.4|6973.4|6961.4|6972.3|6960.3|0
1725968590000|2024-09-10 11:43:10|6972.2|6960.2|6972.2|6960.2|6972.2|6960.2|6972.2|6960.2|0
1725968600000|2024-09-10 11:43:20|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|0
1725968610000|2024-09-10 11:43:30|6976.4|6964.4|6976.4|6964.4|6976.4|6964.4|6976.4|6964.4|0
1725968620000|2024-09-10 11:43:40|6979.3|6967.3|6979.3|6967.3|6979.3|6967.3|6979.3|6967.3|0
1725968630000|2024-09-10 11:43:50|6978.3|6966.3|6965.8|6953.8|6978.3|6966.3|6965.4|6953.4|3
1725968650000|2024-09-10 11:44:10|6966.2|6954.2|6966.7|6954.7|6966.7|6954.7|6966.2|6954.2|0
1725968670000|2024-09-10 11:44:30|6970.5|6958.5|6970.5|6958.5|6970.5|6958.5|6970.5|6958.5|1
1725968690000|2024-09-10 11:44:50|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|0
1725968710000|2024-09-10 11:45:10|6964.3|6952.3|6964.6|6952.6|6964.6|6952.6|6964.2|6952.2|1
1725968720000|2024-09-10 11:45:20|6965.3|6953.3|6966.3|6954.3|6966.3|6954.3|6965.3|6953.3|1
1725968730000|2024-09-10 11:45:30|6965.9|6953.9|6965.9|6953.9|6965.9|6953.9|6965.9|6953.9|0
1725968740000|2024-09-10 11:45:40|6965.7|6953.7|6966.7|6954.7|6966.7|6954.7|6965.7|6953.7|0
1725968750000|2024-09-10 11:45:50|6966.3|6954.3|6966.7|6954.7|6966.7|6954.7|6966.3|6954.3|0
1725968760000|2024-09-10 11:46:00|6966.6|6954.6|6973.6|6961.6|6973.6|6961.6|6966.3|6954.3|1
1725968770000|2024-09-10 11:46:10|6973.3|6961.3|6972.6|6960.6|6973.3|6961.3|6971.8|6959.8|0
1725968790000|2024-09-10 11:46:30|6972.5|6960.5|6974.6|6962.6|6974.6|6962.6|6972.5|6960.5|0
1725968800000|2024-09-10 11:46:40|6974.3|6962.3|6967.5|6955.5|6974.3|6962.3|6967.5|6955.5|2
1725968810000|2024-09-10 11:46:50|6967.8|6955.8|6966.1|6954.1|6967.8|6955.8|6965.9|6953.9|1
1725968830000|2024-09-10 11:47:10|6966.4|6954.4|6970.3|6958.3|6976.4|6964.4|6966.4|6954.4|3
1725968840000|2024-09-10 11:47:20|6970|6958|6974.6|6962.6|6974.6|6962.6|6970|6958|2
1725968850000|2024-09-10 11:47:30|6974.5|6962.5|6977.6|6965.6|6978.6|6966.6|6974.5|6962.5|2
1725968860000|2024-09-10 11:47:40|6976.3|6964.3|6976.6|6964.6|6976.6|6964.6|6976.3|6964.3|0
1725968880000|2024-09-10 11:48:00|6969.4|6957.4|6968|6956|6969.4|6957.4|6968|6956|0
1725968890000|2024-09-10 11:48:10|6964.4|6952.4|6962.3|6950.3|6964.4|6952.4|6961.9|6949.9|0
1725968900000|2024-09-10 11:48:20|6961.9|6949.9|6954.4|6942.4|6961.9|6949.9|6954|6942|3
1725968910000|2024-09-10 11:48:30|6955.1|6943.1|6956.4|6944.4|6956.4|6944.4|6955|6943|1
1725968930000|2024-09-10 11:48:50|6956|6944|6956.4|6944.4|6956.4|6944.4|6956|6944|1
1725968940000|2024-09-10 11:49:00|6957.1|6945.1|6956.8|6944.8|6957.1|6945.1|6956.8|6944.8|0
1725968950000|2024-09-10 11:49:10|6956.4|6944.4|6956.4|6944.4|6956.4|6944.4|6956.4|6944.4|0
1725968960000|2024-09-10 11:49:20|6956|6944|6956|6944|6956|6944|6956|6944|0
1725968980000|2024-09-10 11:49:40|6955.3|6943.3|6954.2|6942.2|6955.7|6943.7|6954.2|6942.2|1
1725968990000|2024-09-10 11:49:50|||||||||1
1725969000000|2024-09-10 11:50:00|6954.6|6942.6|6953.8|6941.8|6954.6|6942.6|6953.8|6941.8|0
1725969010000|2024-09-10 11:50:10|6952.7|6940.7|6953.7|6941.7|6953.7|6941.7|6952.7|6940.7|3
1725969030000|2024-09-10 11:50:30|6953.4|6941.4|6952.7|6940.7|6953.4|6941.4|6952.7|6940.7|1
1725969040000|2024-09-10 11:50:40|||||||||2
1725969060000|2024-09-10 11:51:00|6952.5|6940.5|6958.6|6946.6|6960.8|6948.8|6952.2|6940.2|3
1725969070000|2024-09-10 11:51:10|6955.9|6943.9|6957.1|6945.1|6957.1|6945.1|6955|6943|1
1725969080000|2024-09-10 11:51:20|6957.9|6945.9|6958.4|6946.4|6958.5|6949.2|6957.2|6945.9|0
1725969090000|2024-09-10 11:51:30|6962.9|6950.9|6960.5|6948.5|6962.9|6950.9|6960.5|6948.5|0
1725969100000|2024-09-10 11:51:40|6955.4|6943.4|6955|6943|6955.7|6943.7|6955|6943|1
1725969110000|2024-09-10 11:51:50|6955.7|6943.7|6956|6944|6956|6944|6955.7|6943.7|0
1725969140000|2024-09-10 11:52:20|6955.6|6943.6|6955.6|6943.6|6955.6|6943.6|6955.6|6943.6|0
1725969150000|2024-09-10 11:52:30|6954.4|6942.4|6954.4|6942.4|6954.4|6942.4|6954.4|6942.4|0
1725969160000|2024-09-10 11:52:40|6954.8|6942.8|6954.8|6942.8|6954.8|6942.8|6954.8|6942.8|0
1725969170000|2024-09-10 11:52:50|6950.4|6938.4|6950|6938|6951|6939|6949.5|6937.5|6
1725969180000|2024-09-10 11:53:00|6950.7|6938.7|6950.2|6938.2|6950.7|6944.2|6947.5|6938|4
1725969190000|2024-09-10 11:53:10|6950.6|6938.6|6950.7|6938.7|6950.7|6938.7|6950.6|6938.6|0
1725969210000|2024-09-10 11:53:30|6947.1|6939.1|6947.1|6939.1|6947.1|6939.1|6947.1|6939.1|0
1725969220000|2024-09-10 11:53:40|6950.6|6938.6|6949.5|6937.5|6950.8|6938.8|6949.5|6937.5|3
1725969230000|2024-09-10 11:53:50|6945.7|6937.7|6928.1|6922.1|6945.7|6937.7|6928|6921.7|11
1725969240000|2024-09-10 11:54:00|6928.3|6922.3|6936.4|6924.4|6936.4|6924.4|6927.6|6920.5|4
1725969250000|2024-09-10 11:54:10|6936|6924|6935.5|6923.5|6936|6924|6935.5|6923.5|2
1725969260000|2024-09-10 11:54:20|6936.3|6924.3|6937.5|6925.5|6937.5|6925.5|6936.3|6924.3|0
1725969270000|2024-09-10 11:54:30|6934|6926|6934|6926|6934|6926|6934|6926|5
1725969280000|2024-09-10 11:54:40|6932.9|6920.9|6932.9|6920.9|6932.9|6920.9|6932.9|6920.9|2
1725969290000|2024-09-10 11:54:50|6930.5|6922.5|6930.5|6922.5|6930.5|6922.5|6930.5|6922.5|0
1725969300000|2024-09-10 11:55:00|6920|6908|6916.4|6908.4|6923|6911|6916.4|6906.8|7
1725969310000|2024-09-10 11:55:10|6916.3|6908.3|6922.5|6910.5|6923.7|6913|6916.3|6908.3|10
1725969320000|2024-09-10 11:55:20|6922.1|6910.1|6925.6|6913.6|6925.6|6913.6|6919|6908.3|5
1725969330000|2024-09-10 11:55:30|6926|6914|6935.6|6923.6|6935.6|6923.6|6926|6914|3
1725969340000|2024-09-10 11:55:40|6936.4|6924.4|6935.6|6923.6|6937.1|6925.1|6935.6|6923.6|0
1725969350000|2024-09-10 11:55:50|6936.7|6924.7|6937.6|6925.6|6937.6|6925.6|6936.7|6924.7|0
1725969360000|2024-09-10 11:56:00|6938.8|6926.8|6943|6931|6943|6931|6938.8|6926.8|2
1725969370000|2024-09-10 11:56:10|6943.4|6931.4|6950.7|6938.7|6950.7|6938.7|6943|6931|1
1725969380000|2024-09-10 11:56:20|6947.6|6935.6|6942.9|6930.9|6947.6|6935.6|6940.4|6928.4|5
1725969390000|2024-09-10 11:56:30|6942.2|6930.2|6943.7|6931.7|6943.7|6931.7|6942.2|6930.2|1
1725969400000|2024-09-10 11:56:40|6943.3|6931.3|6940.1|6932.1|6943.3|6932.1|6940.1|6931.3|3
1725969410000|2024-09-10 11:56:50|6940.3|6932.3|6934.2|6922.2|6940.3|6932.3|6933.7|6921.7|5
1725969420000|2024-09-10 11:57:00|6933.8|6921.8|6934.5|6922.5|6934.5|6922.5|6933.8|6921.8|21
1725969490000|2024-09-10 11:58:10|6941.2|6929.2|6940.8|6928.8|6941.2|6929.2|6940.8|6928.8|2
1725969500000|2024-09-10 11:58:20|6941.3|6929.3|6944.2|6938.2|6949.2|6939.6|6941|6929|7
1725969510000|2024-09-10 11:58:30|6944.7|6938.7|6943.6|6931.6|6947.2|6941.2|6943.6|6931.6|8
1725969520000|2024-09-10 11:58:40|6946.5|6934.5|6948.4|6936.4|6948.4|6936.4|6946.2|6934.2|1
1725969530000|2024-09-10 11:58:50|6948.1|6936.1|6947.6|6935.6|6948.1|6936.1|6947.6|6935.6|0
1725969540000|2024-09-10 11:59:00|6947.4|6935.4|6949.8|6937.8|6949.8|6937.8|6947.4|6935.4|0
1725969600000|2024-09-10 12:00:00|6944.3|6932.3|6944.5|6932.5|6946|6934|6944.3|6932.3|8
1725969610000|2024-09-10 12:00:10|6944.3|6932.3|6943.6|6931.6|6944.3|6932.3|6943.6|6931.6|1
1725969620000|2024-09-10 12:00:20|6940.7|6932.7|6938.8|6926.8|6940.7|6932.7|6932.8|6922.3|12
1725969630000|2024-09-10 12:00:30|6938.4|6926.4|6937.3|6929.3|6938.5|6929.3|6937.3|6926.4|1
1725969640000|2024-09-10 12:00:40|6935.8|6929.8|6935.3|6923.3|6936.3|6929.8|6933.8|6923.3|5
1725969650000|2024-09-10 12:00:50|6932.9|6924.9|6936.3|6928.3|6938.3|6928.3|6932.6|6922.3|23
1725969660000|2024-09-10 12:01:00|6936.6|6924.3|6946.6|6934.6|6946.6|6934.6|6935.8|6923.8|21
1725969670000|2024-09-10 12:01:10|6945.6|6937.6|6948.6|6940.6|6948.9|6941.1|6945.6|6936.9|2
1725969680000|2024-09-10 12:01:20|6958.6|6946.6|6958.6|6946.6|6958.6|6946.6|6958.6|6946.6|6
1725969690000|2024-09-10 12:01:30|6958.5|6946.5|6955.5|6943.5|6958.5|6946.5|6953.1|6941.1|6
1725969700000|2024-09-10 12:01:40|6949.9|6937.9|6945.1|6933.1|6949.9|6937.9|6945.1|6933.1|2
1725969710000|2024-09-10 12:01:50|6944.1|6932.1|6944.1|6932.1|6944.1|6932.1|6944.1|6932.1|0
1725969720000|2024-09-10 12:02:00|6944|6932|6944|6932|6944|6932|6944|6932|2
1725969730000|2024-09-10 12:02:10|6944.7|6932.7|6944.7|6932.7|6944.7|6932.7|6944.7|6932.7|0
1725969740000|2024-09-10 12:02:20|6955.6|6943.6|6954.7|6942.7|6955.6|6943.6|6954.2|6942.2|2
1725969750000|2024-09-10 12:02:30|6954.2|6942.2|6952.4|6940.4|6954.2|6942.2|6952.4|6940.4|0
1725969760000|2024-09-10 12:02:40|6952|6940|6945.7|6933.7|6952|6941.5|6945.7|6933.7|7
1725969770000|2024-09-10 12:02:50|6945.6|6933.6|6945.6|6933.6|6945.6|6933.6|6945.6|6933.6|1
1725969780000|2024-09-10 12:03:00|6944.5|6932.5|6944.6|6932.6|6945.1|6933.1|6944.5|6932.5|2
1725969790000|2024-09-10 12:03:10|6943.9|6931.9|6937.9|6925.9|6943.9|6931.9|6937.9|6925.9|1
1725969800000|2024-09-10 12:03:20|6937.5|6925.5|6932.6|6920.6|6939.6|6927.6|6932.6|6920.6|2
1725969820000|2024-09-10 12:03:40|6930.4|6918.4|6930.4|6918.4|6930.4|6918.4|6930.4|6918.4|0
1725969830000|2024-09-10 12:03:50|6929.4|6917.4|6937|6925|6937|6925|6929.4|6917.4|2
1725969840000|2024-09-10 12:04:00|6936.9|6924.9|6938.5|6926.5|6938.5|6926.5|6936.9|6924.9|1
1725969850000|2024-09-10 12:04:10|6943.1|6931.1|6943.1|6931.1|6943.1|6931.1|6943.1|6931.1|1
1725969860000|2024-09-10 12:04:20|6945.4|6933.4|6945.4|6933.4|6945.4|6933.4|6945.4|6933.4|0
1725969870000|2024-09-10 12:04:30|6945.7|6933.7|6955.1|6943.1|6955.1|6943.1|6945.2|6933.2|4
1725969880000|2024-09-10 12:04:40|6956.6|6944.6|6956.1|6944.1|6956.6|6944.6|6956.1|6944.1|1
1725969890000|2024-09-10 12:04:50|6956.8|6944.8|6957|6945|6957.5|6945.5|6956.5|6944.5|3
1725969900000|2024-09-10 12:05:00|6954|6942|6954|6942|6954|6942|6954|6942|1
1725969910000|2024-09-10 12:05:10|6955.5|6943.5|6953.6|6941.6|6955.5|6943.5|6947.8|6935.8|6
1725969960000|2024-09-10 12:06:00|6952.5|6940.5|6955.2|6943.2|6955.9|6943.9|6952.4|6940.4|2
1725969980000|2024-09-10 12:06:20|6955.6|6943.6|6956.2|6944.2|6956.2|6944.2|6955.6|6943.6|1
1725969990000|2024-09-10 12:06:30|6957.7|6945.7|6955.7|6943.7|6957.7|6945.7|6955.7|6943.7|3
1725970000000|2024-09-10 12:06:40|||||||||1
1725970010000|2024-09-10 12:06:50|6957|6945|6956.3|6948.3|6957|6948.3|6956.3|6945|4
1725970020000|2024-09-10 12:07:00|6956.5|6948.5|6953.5|6947.5|6958|6948.5|6953.5|6946|2
1725970050000|2024-09-10 12:07:30|6954|6948|6956.5|6948.5|6956.5|6948.5|6954|6948|1
1725970060000|2024-09-10 12:07:40|6956.4|6948.4|6956.4|6948.4|6956.4|6948.4|6956.4|6948.4|0
1725970080000|2024-09-10 12:08:00|6955.9|6943.9|6954.9|6942.9|6955.9|6943.9|6954.5|6942.5|2
1725970090000|2024-09-10 12:08:10|6955|6943|6955|6943|6955|6943|6955|6943|0
1725970120000|2024-09-10 12:08:40|6957.4|6945.4|6956.4|6944.4|6957.4|6945.4|6955.9|6943.9|1
1725970180000|2024-09-10 12:09:40|6956.8|6944.8|6961.8|6949.8|6963.1|6951.1|6955.9|6944.8|1
1725970190000|2024-09-10 12:09:50|6960.7|6948.7|6957.6|6945.6|6960.7|6948.7|6957.5|6945.5|6
1725970200000|2024-09-10 12:10:00|6956.2|6944.2|6956.5|6944.5|6956.9|6944.9|6956.2|6944.2|0
1725970210000|2024-09-10 12:10:10|6956.4|6944.4|6943.8|6931.8|6959.2|6947.2|6943.8|6931.8|2
1725970230000|2024-09-10 12:10:30|6943.3|6931.3|6958.1|6946.1|6958.1|6946.1|6943.3|6931.3|7
1725970240000|2024-09-10 12:10:40|6959.7|6947.7|6958.9|6946.9|6960.2|6948.2|6958.9|6946.9|0
1725970260000|2024-09-10 12:11:00|6958.5|6946.5|6960.1|6948.1|6961.1|6949.1|6958.5|6946.5|5
1725970280000|2024-09-10 12:11:20|6956.1|6944.1|6955.1|6943.1|6956.1|6944.1|6955.1|6943.1|1
1725970300000|2024-09-10 12:11:40|6954.1|6942.1|6952.6|6940.6|6954.1|6942.1|6952.6|6940.6|0
1725970310000|2024-09-10 12:11:50|6943.7|6931.7|6943.7|6931.7|6943.7|6931.7|6943.7|6931.7|2
1725970320000|2024-09-10 12:12:00|6942.6|6930.6|6942.1|6930.1|6942.6|6930.6|6942.1|6930.1|0
1725970330000|2024-09-10 12:12:10|6944.8|6932.8|6944.8|6932.8|6944.8|6932.8|6944.3|6932.3|1
1725970350000|2024-09-10 12:12:30|6944.7|6932.7|6944.7|6932.7|6944.7|6932.7|6944.7|6932.7|0
1725970370000|2024-09-10 12:12:50|6939.3|6927.3|6933.6|6921.6|6939.3|6927.3|6933.2|6921.2|4
1725970380000|2024-09-10 12:13:00|6933.7|6921.7|6934.1|6922.1|6934.1|6922.1|6933.7|6921.7|1
1725970390000|2024-09-10 12:13:10|6933.7|6921.7|6933.7|6921.7|6933.7|6921.7|6933.7|6921.7|0
1725970400000|2024-09-10 12:13:20|6933.3|6921.3|6935.4|6923.4|6935.4|6923.4|6933.3|6921.3|1
1725970410000|2024-09-10 12:13:30|6934.7|6922.7|6931.2|6919.2|6934.7|6922.7|6931.2|6919.2|2
1725970420000|2024-09-10 12:13:40|6932|6920|6930.9|6918.9|6932.3|6920.3|6930.9|6918.9|4
1725970430000|2024-09-10 12:13:50|6929.3|6917.3|6928.2|6916.2|6929.3|6917.3|6928.2|6916.2|0
1725970440000|2024-09-10 12:14:00|6926.7|6914.7|6926.7|6914.7|6926.7|6914.7|6926.7|6914.7|0
1725970450000|2024-09-10 12:14:10|6926.5|6914.5|6927.2|6915.2|6927.2|6915.2|6926.5|6914.5|0
1725970470000|2024-09-10 12:14:30|6927|6915|6927|6915|6927|6915|6927|6915|0
1725970490000|2024-09-10 12:14:50|6928.6|6916.6|6933.9|6921.9|6933.9|6925.1|6927.8|6916.6|4
1725970500000|2024-09-10 12:15:00|6933.1|6921.1|6930.9|6918.9|6933.1|6921.1|6930.9|6918.9|2
1725970510000|2024-09-10 12:15:10|6930|6918|6916.2|6908.2|6930.5|6918.5|6916.2|6908.2|11
1725970520000|2024-09-10 12:15:20|6928|6916|6928.4|6916.4|6928.4|6916.4|6928|6916|1
1725970530000|2024-09-10 12:15:30|6927.9|6915.9|6929.5|6917.5|6929.5|6917.5|6927.9|6915.9|1
1725970550000|2024-09-10 12:15:50|6929.2|6917.2|6930.2|6918.2|6930.2|6918.2|6928.8|6916.8|0
1725970560000|2024-09-10 12:16:00|6929.7|6917.7|6929.8|6917.8|6930|6918|6929.7|6917.7|3
1725970590000|2024-09-10 12:16:30|6929.9|6917.9|6927.3|6915.3|6929.9|6917.9|6924.8|6912.8|2
1725970600000|2024-09-10 12:16:40|6927.4|6915.4|6924.9|6916.9|6927.4|6916.9|6924.9|6915.4|1
1725970620000|2024-09-10 12:17:00|6924.5|6916.5|6923.6|6915.6|6924.5|6917|6922.6|6915.6|3
1725970630000|2024-09-10 12:17:10|6922.9|6916.9|6922.9|6916.9|6924.1|6917.1|6922.6|6916.1|5
1725970640000|2024-09-10 12:17:20|6925.8|6917.8|6932.2|6920.2|6935.1|6923.1|6925.8|6915.4|4
1725970650000|2024-09-10 12:17:30|6931.2|6919.2|6931.9|6919.9|6932|6920|6931.2|6919.2|0
1725970660000|2024-09-10 12:17:40|6932.1|6920.1|6932.3|6920.3|6932.3|6920.3|6932.1|6920.1|0
1725970670000|2024-09-10 12:17:50|6929.5|6921.5|6929.5|6921.5|6929.5|6921.5|6929.5|6921.5|0
1725970680000|2024-09-10 12:18:00|6930.5|6922.5|6930.8|6922.8|6930.8|6922.8|6930.5|6922.5|0
1725970690000|2024-09-10 12:18:10|6930.2|6924.2|6935.8|6923.8|6936.9|6925.5|6930.2|6923.8|1
1725970700000|2024-09-10 12:18:20|6933.3|6925.3|6949.8|6937.8|6950.4|6938.4|6933.3|6925.3|4
1725970710000|2024-09-10 12:18:30|6949.6|6937.6|6952.9|6944.9|6954.5|6944.9|6949.6|6937.6|0
1725970720000|2024-09-10 12:18:40|6952.6|6940.6|6952.6|6940.6|6952.6|6940.6|6952.6|6940.6|1
1725970750000|2024-09-10 12:19:10|6952.3|6940.3|6945.2|6933.2|6952.3|6940.3|6945.2|6933.2|1
1725970760000|2024-09-10 12:19:20|6944.8|6932.8|6943.6|6931.6|6944.8|6932.8|6943.6|6931.6|0
1725970770000|2024-09-10 12:19:30|6943.4|6931.4|6941.8|6933.8|6943.4|6933.8|6941.8|6931.4|0
1725970780000|2024-09-10 12:19:40|6942.1|6934.1|6949.4|6937.4|6951.4|6939.4|6942.1|6934.1|1
1725970790000|2024-09-10 12:19:50|6949.7|6937.7|6951.9|6939.9|6951.9|6939.9|6949.7|6937.7|0
1725970810000|2024-09-10 12:20:10|6952.6|6940.6|6952.6|6940.6|6953.5|6941.5|6952.6|6940.6|7
1725970820000|2024-09-10 12:20:20|6952.7|6940.7|6953.1|6941.1|6953.1|6941.1|6952.7|6940.7|0
1725970840000|2024-09-10 12:20:40|6954.3|6942.3|6954.8|6942.8|6954.8|6942.8|6954.3|6942.3|0
1725970850000|2024-09-10 12:20:50|6956.9|6944.9|6959.3|6947.3|6962.9|6950.9|6953.7|6943.5|7
1725970860000|2024-09-10 12:21:00|6960.3|6948.3|6960.6|6948.6|6960.6|6948.6|6959.6|6947.6|4
1725970870000|2024-09-10 12:21:10|6960.9|6948.9|6962.2|6950.2|6962.7|6950.7|6960.9|6948.9|1
1725970880000|2024-09-10 12:21:20|6961.1|6949.1|6950.6|6938.6|6961.5|6949.5|6950.6|6938.6|6
1725970890000|2024-09-10 12:21:30|6950.2|6938.2|6950.2|6938.2|6950.2|6938.2|6950.2|6938.2|0
1725970900000|2024-09-10 12:21:40|6947|6935|6947.4|6935.4|6947.4|6935.4|6947|6935|2
1725970910000|2024-09-10 12:21:50|6947|6935|6939.7|6927.7|6948.7|6936.7|6939.7|6927.7|14
1725970920000|2024-09-10 12:22:00|6939.6|6927.6|6937.5|6925.5|6939.6|6927.6|6937.1|6925.1|1
1725970930000|2024-09-10 12:22:10|6938.6|6926.6|6940.6|6928.6|6941.1|6929.1|6938.6|6926.6|0
1725970940000|2024-09-10 12:22:20|6938.8|6926.8|6937.9|6925.9|6938.8|6926.8|6937.9|6925.9|0
1725970950000|2024-09-10 12:22:30|6938|6926|6934|6926|6938|6926|6934|6926|0
1725970960000|2024-09-10 12:22:40|6934.1|6926.1|6938|6926|6938|6926.1|6934.1|6923.3|1
1725970970000|2024-09-10 12:22:50|6940.2|6928.2|6940.4|6928.4|6941.1|6929.1|6940.2|6928.2|0
1725970980000|2024-09-10 12:23:00|6940|6928|6946.5|6934.5|6946.5|6934.5|6939.7|6927.7|0
1725971000000|2024-09-10 12:23:20|6945.9|6939.9|6951.9|6939.9|6951.9|6939.9|6945.9|6939.9|1
1725971020000|2024-09-10 12:23:40|6953.4|6941.4|6953.8|6941.8|6953.8|6941.8|6953.4|6941.4|0
1725971030000|2024-09-10 12:23:50|6954.3|6942.3|6954.4|6942.4|6954.4|6942.4|6954.3|6942.3|0
1725971050000|2024-09-10 12:24:10|6954.7|6942.7|6954.7|6942.7|6954.7|6942.7|6954.7|6942.7|0
1725971060000|2024-09-10 12:24:20|6955.8|6943.8|6955.8|6943.8|6955.8|6943.8|6955.8|6943.8|0
1725971070000|2024-09-10 12:24:30|6956.2|6944.2|6956.6|6944.6|6956.6|6944.6|6956.2|6944.2|0
1725971080000|2024-09-10 12:24:40|6956.7|6944.7|6956.7|6944.7|6956.7|6944.7|6956.7|6944.7|0
1725971100000|2024-09-10 12:25:00|6954.3|6946.3|6952.5|6940.5|6954.3|6946.7|6947|6935.5|4
1725971120000|2024-09-10 12:25:20|6951.5|6939.5|6951|6939|6951.5|6939.5|6950.7|6938.7|0
1725971150000|2024-09-10 12:25:50|6950.6|6938.6|6948.7|6936.7|6950.6|6938.6|6948.7|6936.7|0
1725971180000|2024-09-10 12:26:20|6947.9|6935.9|6940.6|6928.6|6947.9|6935.9|6939.7|6927.7|2
1725971190000|2024-09-10 12:26:30|6940.5|6928.5|6939.5|6927.5|6940.5|6928.5|6939.5|6927.5|0
1725971200000|2024-09-10 12:26:40|6939.3|6927.3|6939.3|6927.3|6939.3|6927.3|6939.3|6927.3|0
1725971210000|2024-09-10 12:26:50|6939.8|6927.8|6938.6|6926.6|6939.8|6927.8|6938.6|6926.6|1
1725971230000|2024-09-10 12:27:10|6938.7|6926.7|6946.5|6934.5|6946.5|6934.5|6938.7|6926.7|3
1725971250000|2024-09-10 12:27:30|6948|6936|6948.8|6936.8|6950.1|6938.1|6948|6936|0
1725971260000|2024-09-10 12:27:40|6949.1|6937.1|6948.3|6936.3|6949.1|6937.1|6948.1|6936.1|2
1725971270000|2024-09-10 12:27:50|6945.1|6933.1|6946.3|6934.3|6946.3|6934.3|6944.9|6932.9|1
1725971320000|2024-09-10 12:28:40|6946.6|6934.6|6946.1|6934.1|6946.6|6934.6|6946.1|6934.1|1
1725971330000|2024-09-10 12:28:50|6951.6|6939.6|6951.3|6939.3|6951.6|6939.6|6951.3|6939.3|1
1725971340000|2024-09-10 12:29:00|6950.8|6938.8|6952|6940|6955.6|6943.6|6950.8|6938.8|3
1725971350000|2024-09-10 12:29:10|6952.3|6940.3|6953.6|6941.6|6953.6|6941.6|6952.3|6940.3|0
1725971360000|2024-09-10 12:29:20|6954|6942|6954|6942|6954|6942|6954|6942|0
1725971380000|2024-09-10 12:29:40|6954.7|6942.7|6954.7|6942.7|6954.7|6942.7|6954.7|6942.7|0
1725971390000|2024-09-10 12:29:50|6954.3|6942.3|6956.9|6944.9|6956.9|6944.9|6954.3|6942.3|2
1725971400000|2024-09-10 12:30:00|6956.8|6944.8|6957.8|6945.8|6957.8|6945.8|6956.8|6944.8|0
1725971410000|2024-09-10 12:30:10|6957.6|6945.6|6956.4|6944.4|6957.6|6945.6|6956.4|6944.4|3
1725971420000|2024-09-10 12:30:20|6955.5|6943.5|6955.5|6943.5|6955.5|6943.5|6955.5|6943.5|0
1725971430000|2024-09-10 12:30:30|6954.8|6942.8|6954.6|6942.6|6955.1|6943.1|6954.6|6942.6|1
1725971440000|2024-09-10 12:30:40|6954.3|6942.3|6950.3|6938.3|6954.3|6942.3|6950.3|6938.3|2
1725971450000|2024-09-10 12:30:50|6949.5|6937.5|6949.1|6937.1|6949.5|6937.5|6949.1|6937.1|1
1725971460000|2024-09-10 12:31:00|6949|6937|6948.7|6936.7|6949|6937|6948.3|6936.3|0
1725971480000|2024-09-10 12:31:20|6951|6939|6938.6|6926.6|6951|6939|6938.6|6926.6|3
1725971490000|2024-09-10 12:31:30|6938.9|6926.9|6938.9|6926.9|6938.9|6926.9|6938.9|6926.9|0
1725971500000|2024-09-10 12:31:40|6937.7|6925.7|6938|6926|6938|6926|6937.7|6925.7|2
1725971510000|2024-09-10 12:31:50|6941.3|6929.3|6945.5|6933.5|6945.5|6933.5|6941.3|6929.3|0
1725971520000|2024-09-10 12:32:00|6946.7|6934.7|6946.7|6934.7|6946.7|6934.7|6946.7|6934.7|0
1725971530000|2024-09-10 12:32:10|6946.6|6934.6|6947|6935|6947|6935|6946.6|6934.6|1
1725971540000|2024-09-10 12:32:20|6946.7|6934.7|6946.6|6934.6|6946.7|6934.7|6946.6|6934.6|1
1725971560000|2024-09-10 12:32:40|6947.3|6935.3|6942|6930|6947.6|6935.6|6942|6930|1
1725971580000|2024-09-10 12:33:00|6942.1|6930.1|6942.1|6930.1|6942.1|6930.1|6942.1|6930.1|0
1725971590000|2024-09-10 12:33:10|6942.2|6930.2|6942.2|6930.2|6942.2|6930.2|6942.2|6930.2|0
1725971610000|2024-09-10 12:33:30|6942.6|6930.6|6942.6|6930.6|6942.6|6930.6|6942.6|6930.6|0
1725971620000|2024-09-10 12:33:40|6940.9|6928.9|6946.9|6934.9|6946.9|6934.9|6940.9|6928.9|3
1725971630000|2024-09-10 12:33:50|6947.2|6935.2|6947.7|6935.7|6947.7|6935.7|6947.2|6935.2|0
1725971640000|2024-09-10 12:34:00|6947.9|6935.9|6947.9|6935.9|6947.9|6935.9|6947.9|6935.9|0
1725971650000|2024-09-10 12:34:10|6948.6|6936.6|6948.6|6936.6|6948.6|6936.6|6948.6|6936.6|0
1725971670000|2024-09-10 12:34:30|6949.3|6937.3|6949.3|6937.3|6949.3|6937.3|6949.3|6937.3|0
1725971700000|2024-09-10 12:35:00|6948.2|6936.2|6948.2|6936.2|6948.2|6936.2|6948.2|6936.2|0
1725971720000|2024-09-10 12:35:20|6948|6942|6950.9|6942.9|6952.9|6942.9|6946.9|6940.1|5
1725971730000|2024-09-10 12:35:30|6951.8|6943.8|6946.4|6934.4|6951.8|6943.8|6945.9|6933.9|5
1725971740000|2024-09-10 12:35:40|6946.6|6934.6|6947.9|6935.9|6948.7|6936.7|6946.6|6934.6|1
1725971760000|2024-09-10 12:36:00|6947.8|6935.8|6947.2|6935.2|6947.8|6935.8|6947.2|6935.2|0
1725971790000|2024-09-10 12:36:30|6946.9|6934.9|6946.9|6934.9|6946.9|6934.9|6946.9|6934.9|0
1725971800000|2024-09-10 12:36:40|6940.6|6928.6|6940.6|6928.6|6940.6|6928.6|6940.6|6928.6|4
1725971810000|2024-09-10 12:36:50|6940.9|6928.9|6940.9|6928.9|6940.9|6928.9|6940.9|6928.9|0
1725971840000|2024-09-10 12:37:20|6939.9|6927.9|6939.9|6927.9|6939.9|6927.9|6939.9|6927.9|0
1725971850000|2024-09-10 12:37:30|6939.5|6927.5|6943.9|6931.9|6943.9|6931.9|6939.4|6927.4|0
1725971860000|2024-09-10 12:37:40|6943.6|6931.6|6943.6|6931.6|6943.6|6931.6|6943.6|6931.6|0
1725971880000|2024-09-10 12:38:00|6943.8|6931.8|6943.8|6931.8|6943.9|6931.9|6943.5|6931.5|0
1725971890000|2024-09-10 12:38:10|6943.9|6931.9|6951.2|6939.2|6951.2|6939.2|6943.9|6931.9|2
1725971910000|2024-09-10 12:38:30|6951.9|6939.9|6951.4|6939.4|6951.9|6939.9|6951.4|6939.4|0
1725971930000|2024-09-10 12:38:50|6951.8|6939.8|6952.9|6940.9|6952.9|6940.9|6951.8|6939.8|1
1725971940000|2024-09-10 12:39:00|6949.3|6937.3|6949.9|6937.9|6950.4|6938.4|6949.3|6937.3|8
1725971960000|2024-09-10 12:39:20|6950.9|6938.9|6948.9|6942.9|6960.7|6948.7|6948.9|6938.8|9
1725971970000|2024-09-10 12:39:30|6947.4|6935.4|6947.7|6935.7|6947.7|6935.7|6947.4|6935.4|2
1725971980000|2024-09-10 12:39:40|6952.9|6940.9|6952.9|6940.9|6952.9|6940.9|6952.9|6940.9|3
1725971990000|2024-09-10 12:39:50|6953.3|6941.3|6960.7|6948.7|6960.7|6948.7|6953.3|6941.3|1
1725972020000|2024-09-10 12:40:20|6961|6953|6961.4|6953.4|6961.6|6953.6|6961|6953|3
1725972030000|2024-09-10 12:40:30|6961.1|6953.1|6965.9|6957.9|6965.9|6957.9|6961.1|6953.1|1
1725972040000|2024-09-10 12:40:40|6971.5|6959.5|6971.9|6959.9|6972.6|6960.6|6971.5|6959.5|1
1725972050000|2024-09-10 12:40:50|6971.8|6959.8|6969.8|6957.8|6971.8|6959.8|6969.3|6957.3|2
1725972070000|2024-09-10 12:41:10|6969.5|6957.5|6960|6948|6969.5|6957.5|6959.7|6948|2
1725972080000|2024-09-10 12:41:20|6959.6|6947.6|6960|6948|6960|6948|6959.6|6947.6|1
1725972100000|2024-09-10 12:41:40|6959.5|6947.5|6960|6948|6960|6948|6959.5|6947.5|2
1725972110000|2024-09-10 12:41:50|6960.5|6948.5|6960.5|6948.5|6960.5|6948.5|6960.5|6948.5|0
1725972120000|2024-09-10 12:42:00|6958.1|6950.1|6958.1|6950.1|6958.1|6950.1|6958.1|6950.1|0
1725972130000|2024-09-10 12:42:10|6960.2|6948.2|6964.7|6952.7|6964.7|6952.7|6960.1|6948.1|2
1725972150000|2024-09-10 12:42:30|6964.8|6952.8|6968.7|6956.7|6968.7|6956.7|6964.8|6952.8|2
1725972160000|2024-09-10 12:42:40|6972.8|6960.8|6972.8|6960.8|6972.8|6960.8|6972.8|6960.8|0
1725972170000|2024-09-10 12:42:50|6972|6960|6973|6961|6973|6961|6971.9|6959.9|1
1725972200000|2024-09-10 12:43:20|6974.3|6962.3|6974.5|6962.5|6974.7|6962.7|6974.3|6962.3|1
1725972210000|2024-09-10 12:43:30|6974.3|6962.3|6975.6|6963.6|6975.6|6963.6|6974.3|6962.3|2
1725972220000|2024-09-10 12:43:40|6975.1|6963.1|6975.1|6963.1|6975.1|6963.1|6974.6|6962.6|0
1725972230000|2024-09-10 12:43:50|6974.7|6962.7|6965.7|6953.7|6975.6|6963.6|6965.7|6953.7|1
1725972250000|2024-09-10 12:44:10|6965.4|6953.4|6960.6|6948.6|6965.4|6953.4|6960|6948|1
1725972260000|2024-09-10 12:44:20|6959.2|6947.2|6953.5|6941.5|6959.2|6947.2|6953.5|6941.5|3
1725972270000|2024-09-10 12:44:30|6953.6|6941.6|6946.4|6938.4|6953.6|6941.6|6946.4|6937.7|6
1725972280000|2024-09-10 12:44:40|6946.1|6938.1|6945.9|6937.9|6946.3|6938.7|6944.5|6937.9|10
1725972290000|2024-09-10 12:44:50|6944.5|6938.5|6944.4|6938.4|6944.5|6938.5|6944.4|6938.4|3
1725972300000|2024-09-10 12:45:00|6944.3|6938.3|6937.5|6925.5|6944.3|6938.3|6936.5|6924.5|12
1725972310000|2024-09-10 12:45:10|6936.6|6924.6|6936.2|6924.2|6936.9|6924.9|6934.3|6922.3|6
1725972320000|2024-09-10 12:45:20|6940.3|6928.3|6938.9|6926.9|6940.3|6928.3|6938.6|6926.6|3
1725972330000|2024-09-10 12:45:30|6936.6|6924.6|6936.6|6924.6|6936.6|6924.6|6936.6|6924.6|0
1725972350000|2024-09-10 12:45:50|6937.6|6925.6|6939.1|6927.1|6939.1|6927.1|6937.6|6925.6|0
1725972360000|2024-09-10 12:46:00|6940.2|6928.2|6937.5|6925.5|6940.4|6928.4|6937.3|6925.3|0
1725972380000|2024-09-10 12:46:20|6943.6|6931.6|6943.6|6931.6|6943.6|6931.6|6943.6|6931.6|1
1725972390000|2024-09-10 12:46:30|6943.3|6931.3|6943.3|6931.3|6943.3|6931.3|6942.6|6930.6|0
1725972400000|2024-09-10 12:46:40|6942.3|6934.3|6942.3|6934.3|6942.3|6934.3|6942.3|6934.3|0
1725972420000|2024-09-10 12:47:00|6942.1|6934.1|6942.1|6934.1|6942.1|6934.1|6942.1|6934.1|0
1725972430000|2024-09-10 12:47:10|6942|6934|6942|6934|6942|6934|6942|6934|0
1725972440000|2024-09-10 12:47:20|6942.1|6934.1|6938|6926|6942.1|6934.1|6938|6926|5
1725972450000|2024-09-10 12:47:30|6939.7|6927.7|6950.6|6938.6|6951.3|6939.3|6939.7|6927.7|2
1725972460000|2024-09-10 12:47:40|6950.3|6938.3|6950.3|6938.3|6950.3|6938.3|6950.3|6938.3|0
1725972470000|2024-09-10 12:47:50|6950.7|6938.7|6955.6|6943.6|6955.6|6943.6|6950.7|6938.7|1
1725972480000|2024-09-10 12:48:00|6955.8|6943.8|6959.6|6947.6|6961.5|6949.5|6955.8|6943.8|3
1725972490000|2024-09-10 12:48:10|6959.8|6947.8|6952.4|6940.4|6960.8|6948.8|6950.7|6938.7|6
1725972500000|2024-09-10 12:48:20|6955|6943|6956.8|6944.8|6956.8|6944.8|6955|6943|0
1725972510000|2024-09-10 12:48:30|6955.3|6947.3|6955.3|6947.3|6955.3|6947.3|6955.3|6947.3|0
1725972520000|2024-09-10 12:48:40|6959.8|6947.8|6961.4|6949.4|6961.4|6949.4|6959.8|6947.8|0
1725972530000|2024-09-10 12:48:50|6960|6952|6966|6954|6966|6954|6960|6952|1
1725972540000|2024-09-10 12:49:00|6965.9|6953.9|6965.7|6953.7|6965.9|6953.9|6965.7|6953.7|1
1725972550000|2024-09-10 12:49:10|6964.5|6952.5|6965|6953|6965.8|6953.8|6963.6|6951.6|3
1725972560000|2024-09-10 12:49:20|6965.7|6953.7|6966.5|6954.5|6966.5|6954.5|6965.7|6953.7|0
1725972570000|2024-09-10 12:49:30|6970.6|6958.6|6971.2|6959.2|6972.3|6960.3|6970.1|6958.1|2
1725972580000|2024-09-10 12:49:40|6971.6|6959.6|6975.9|6963.9|6976.2|6964.2|6971.6|6959.6|2
1725972590000|2024-09-10 12:49:50|6975.8|6963.8|6972.6|6960.6|6975.8|6963.8|6972.1|6960.1|2
1725972600000|2024-09-10 12:50:00|6971.2|6959.2|6960.9|6948.9|6971.7|6959.7|6960.9|6948.9|2
1725972610000|2024-09-10 12:50:10|6965.1|6953.1|6964.4|6952.4|6965.1|6953.1|6964.4|6952.4|1
1725972640000|2024-09-10 12:50:40|6964.6|6952.6|6968|6956|6968|6956|6964.6|6952.6|1
1725972650000|2024-09-10 12:50:50|6968.2|6956.2|6968|6956|6968.2|6956.2|6967.4|6955.4|2
1725972660000|2024-09-10 12:51:00|6966.9|6958.9|6966.9|6958.9|6966.9|6958.9|6966.9|6958.9|1
1725972680000|2024-09-10 12:51:20|6966.5|6960.5|6966.5|6960.5|6967.1|6960.5|6966.5|6959.1|9
1725972700000|2024-09-10 12:51:40|6966.4|6960.4|6964.9|6952.9|6967.5|6960.4|6963.2|6951.2|3
1725972710000|2024-09-10 12:51:50|6964.7|6952.7|6964.7|6952.7|6964.7|6952.7|6964.7|6952.7|0
1725972720000|2024-09-10 12:52:00|6965.3|6953.3|6965.3|6953.3|6965.3|6953.3|6965.3|6953.3|0
1725972730000|2024-09-10 12:52:10|6965.2|6953.2|6967.7|6955.7|6967.7|6955.7|6965.2|6953.2|2
1725972740000|2024-09-10 12:52:20|6968.5|6956.5|6968.5|6956.5|6968.5|6956.5|6968.5|6956.5|2
1725972770000|2024-09-10 12:52:50|6976.8|6964.8|6977.9|6965.9|6977.9|6965.9|6976.8|6964.8|3
1725972780000|2024-09-10 12:53:00|6978.3|6966.3|6984.7|6972.7|6984.7|6972.7|6977.8|6965.8|1
1725972790000|2024-09-10 12:53:10|6985.7|6973.7|6986.2|6974.2|6986.9|6974.9|6985.7|6973.7|0
1725972800000|2024-09-10 12:53:20|6986.6|6974.6|6986.7|6974.7|6986.7|6974.7|6985.7|6973.7|0
1725972810000|2024-09-10 12:53:30|6986.4|6974.4|6989.4|6977.4|6989.8|6977.8|6986.4|6974.4|5
1725972820000|2024-09-10 12:53:40|6990.5|6978.5|6990.5|6978.5|6990.5|6978.5|6990.5|6978.5|2
1725972830000|2024-09-10 12:53:50|6988.9|6980.9|6988.9|6980.9|6988.9|6980.9|6988.9|6980.9|0
1725972840000|2024-09-10 12:54:00|||||||||3
1725972850000|2024-09-10 12:54:10|||||||||1
1725972870000|2024-09-10 12:54:30|||||||||1
1725972880000|2024-09-10 12:54:40|6988.1|6976.1|6988.4|6976.4|6988.4|6976.4|6988.1|6976.1|2
1725972890000|2024-09-10 12:54:50|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|1
1725972900000|2024-09-10 12:55:00|6986.3|6978.3|6986.4|6978.4|6988|6978.4|6986.3|6976|0
1725972910000|2024-09-10 12:55:10|6989.9|6977.9|6989.3|6981.3|6990.6|6981.3|6989.3|6977.9|1
1725972920000|2024-09-10 12:55:20|||||||||1
1725972930000|2024-09-10 12:55:30|6989.4|6981.4|6989.8|6981.8|6989.8|6981.8|6989.3|6981.3|1
1725972940000|2024-09-10 12:55:40|6989.9|6981.9|6989.4|6983.4|6990|6983.4|6989.4|6981.9|3
1725972960000|2024-09-10 12:56:00|6990.6|6978.6|6988.7|6980.7|6990.6|6980.7|6988.7|6978.6|3
1725972970000|2024-09-10 12:56:10|6988|6980|6988|6980|6988|6980|6988|6980|0
1725972980000|2024-09-10 12:56:20|6989.4|6981.4|6989.4|6981.4|6989.4|6981.4|6989.4|6981.4|2
1725972990000|2024-09-10 12:56:30|6989.5|6981.5|6989.5|6981.5|6989.5|6981.5|6989.5|6981.5|0
1725973000000|2024-09-10 12:56:40|6989.4|6981.4|6985.4|6973.4|6992.8|6981.4|6982.9|6970.9|6
1725973010000|2024-09-10 12:56:50|6984.1|6972.1|6983.8|6971.8|6984.7|6973.2|6980.8|6971.8|3
1725973030000|2024-09-10 12:57:10|6980.8|6972.8|6984.7|6972.7|6984.7|6972.8|6980.8|6972.7|4
1725973040000|2024-09-10 12:57:20|6991.3|6979.3|6991.3|6979.3|6991.3|6979.3|6991.3|6979.3|1
1725973050000|2024-09-10 12:57:30|6993.3|6981.3|6998.8|6986.8|6998.8|6986.8|6993.3|6981.3|3
1725973060000|2024-09-10 12:57:40|6999.2|6987.2|7002|6990|7003.3|6991.3|6999.2|6987.2|1
1725973070000|2024-09-10 12:57:50|7002.7|6990.7|7005|6993|7005|6993|7002.5|6990.5|2
1725973080000|2024-09-10 12:58:00|7001.8|6993.8|7001.8|6993.8|7001.8|6993.8|7001.8|6993.8|0
1725973090000|2024-09-10 12:58:10|7001.6|6989.6|6991.8|6979.8|7001.6|6989.6|6991.8|6979.8|5
1725973110000|2024-09-10 12:58:30|6990.8|6978.8|7008.4|6996.4|7008.4|6996.4|6988.1|6976.1|12
1725973120000|2024-09-10 12:58:40|7006.2|6994.2|6977.9|6965.9|7008.7|6996.7|6977.9|6965.9|16
1725973130000|2024-09-10 12:58:50|6981.6|6969.6|6980.5|6968.5|6981.6|6969.6|6980.5|6968.5|2
1725973140000|2024-09-10 12:59:00|6980.9|6968.9|6979.1|6967.1|6980.9|6968.9|6979.1|6967.1|0
1725973150000|2024-09-10 12:59:10|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|2
1725973160000|2024-09-10 12:59:20|6977|6965|6965|6953|6977|6965|6965|6953|6
1725973170000|2024-09-10 12:59:30|6970.5|6958.5|6972.8|6960.8|6974.2|6962.2|6970.4|6958.4|5
1725973180000|2024-09-10 12:59:40|6973.3|6961.3|6973.3|6961.3|6973.3|6961.3|6973.3|6961.3|0
1725973190000|2024-09-10 12:59:50|6973.4|6961.4|6972.8|6960.8|6973.6|6961.6|6972.8|6960.8|1
1725973200000|2024-09-10 13:00:00|6972.6|6960.6|6955.9|6943.9|6975.2|6963.9|6955.9|6943.9|21
1725973210000|2024-09-10 13:00:10|6955.5|6943.5|6951.1|6939.1|6956.2|6945.8|6951.1|6939.1|10
1725973220000|2024-09-10 13:00:20|6946.7|6938.7|6946.7|6938.7|6946.7|6939.3|6944.7|6938.7|3
1725973230000|2024-09-10 13:00:30|6946.4|6938.4|6950.2|6938.2|6950.2|6938.4|6946.4|6938.2|0
1725973240000|2024-09-10 13:00:40|6951|6939|6950.3|6938.3|6951.3|6939.3|6950.3|6938.3|0
1725973250000|2024-09-10 13:00:50|6950.4|6938.4|6945.6|6933.6|6950.4|6938.4|6937.6|6925.6|16
1725973260000|2024-09-10 13:01:00|6944.3|6932.3|6950.8|6938.8|6950.8|6938.8|6944.3|6932.3|0
1725973270000|2024-09-10 13:01:10|6951.5|6939.5|6949.9|6937.9|6953.4|6941.4|6949.8|6937.8|0
1725973280000|2024-09-10 13:01:20|6951.7|6939.7|6951.5|6939.5|6952.4|6940.4|6951.5|6939.5|0
1725973290000|2024-09-10 13:01:30|6951.1|6939.1|6939.4|6927.4|6951.1|6939.1|6939.4|6927.4|2
1725973300000|2024-09-10 13:01:40|6940.5|6928.5|6944|6932|6944|6932|6939.6|6927.6|1
1725973310000|2024-09-10 13:01:50|6944.1|6932.1|6946.5|6934.5|6946.5|6934.5|6944.1|6932.1|0
1725973320000|2024-09-10 13:02:00|6945.8|6933.8|6944.9|6932.9|6945.8|6933.8|6944.9|6932.9|0
1725973330000|2024-09-10 13:02:10|6944.6|6932.6|6944.6|6932.6|6944.6|6932.6|6944.6|6932.6|0
1725973340000|2024-09-10 13:02:20|6945.7|6933.7|6946.6|6934.6|6946.6|6934.6|6945.7|6933.7|0
1725973350000|2024-09-10 13:02:30|6947.4|6935.4|6947.4|6935.4|6947.4|6935.4|6947.4|6935.4|0
1725973360000|2024-09-10 13:02:40|6947|6935|6947|6935|6947|6935|6947|6935|0
1725973370000|2024-09-10 13:02:50|6952|6940|6965.9|6953.9|6965.9|6953.9|6952|6940|5
1725973380000|2024-09-10 13:03:00|6966|6954|6966.9|6954.9|6966.9|6954.9|6965.4|6953.4|1
1725973390000|2024-09-10 13:03:10|6966.5|6954.5|6968.1|6956.1|6969.9|6957.9|6966.5|6954.5|4
1725973400000|2024-09-10 13:03:20|6956.5|6944.5|6956.5|6944.5|6956.5|6944.5|6956.5|6944.5|1
1725973410000|2024-09-10 13:03:30|6957.3|6945.3|6957.6|6945.6|6958.5|6946.5|6957.3|6945.3|0
1725973420000|2024-09-10 13:03:40|6956.6|6944.6|6960.6|6948.6|6960.6|6948.6|6956.6|6944.6|2
1725973430000|2024-09-10 13:03:50|6969.9|6957.9|6969.9|6957.9|6969.9|6957.9|6969.9|6957.9|2
1725973440000|2024-09-10 13:04:00|6973.7|6961.7|6973.7|6961.7|6973.7|6961.7|6973.7|6961.7|0
1725973450000|2024-09-10 13:04:10|6974.6|6962.6|6974.6|6962.6|6974.6|6962.6|6974.6|6962.6|0
1725973460000|2024-09-10 13:04:20|6974.8|6962.8|6979.5|6967.5|6979.5|6967.5|6974.8|6962.8|1
1725973490000|2024-09-10 13:04:50|6980.5|6968.5|6980.3|6968.3|6980.5|6968.5|6979.9|6967.9|1
1725973510000|2024-09-10 13:05:10|6980.6|6968.6|6981|6969|6981|6969|6980.6|6968.6|0
1725973520000|2024-09-10 13:05:20|6983.4|6971.4|6984|6972|6984.8|6972.8|6983.4|6971.4|1
1725973530000|2024-09-10 13:05:30|6986.2|6974.2|6986.1|6974.1|6986.9|6974.9|6986.1|6974.1|0
1725973540000|2024-09-10 13:05:40|6985.8|6973.8|6985.8|6973.8|6985.8|6973.8|6985.8|6973.8|0
1725973560000|2024-09-10 13:06:00|6985.4|6973.4|6984.9|6972.9|6985.4|6973.4|6984.9|6972.9|0
1725973580000|2024-09-10 13:06:20|6985.2|6973.2|6993.4|6981.4|6993.4|6981.4|6985.2|6973.2|2
1725973600000|2024-09-10 13:06:40|6993.7|6981.7|6994.7|6982.7|6997.1|6985.1|6993.2|6981.2|6
1725973610000|2024-09-10 13:06:50|6994.5|6982.5|6995.7|6983.7|6995.7|6983.7|6994.5|6982.5|0
1725973630000|2024-09-10 13:07:10|6999.9|6987.9|6988.7|6976.7|7001.2|6989.2|6988.7|6976.7|12
1725973650000|2024-09-10 13:07:30|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|0
1725973660000|2024-09-10 13:07:40|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|0
1725973680000|2024-09-10 13:08:00|6987.8|6975.8|6987.4|6975.4|6987.8|6975.8|6987.4|6975.4|0
1725973690000|2024-09-10 13:08:10|6987.2|6975.2|6987.2|6975.2|6987.2|6975.2|6987.2|6975.2|0
1725973720000|2024-09-10 13:08:40|6991.3|6979.3|6988|6976|6992|6980|6987.5|6975.5|5
1725973760000|2024-09-10 13:09:20|6983.2|6971.2|6982.7|6970.7|6985.8|6973.8|6982.7|6970.7|6
1725973800000|2024-09-10 13:10:00|6982|6970|6981.7|6969.7|6982|6970|6981.7|6969.7|0
1725973810000|2024-09-10 13:10:10|6968.1|6956.1|6968.1|6956.1|6968.1|6956.1|6968.1|6956.1|4
1725973820000|2024-09-10 13:10:20|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|0
1725973830000|2024-09-10 13:10:30|6969.8|6957.8|6972.8|6960.8|6972.8|6960.8|6969.8|6957.8|0
1725973840000|2024-09-10 13:10:40|6972.5|6960.5|6972.5|6960.5|6972.8|6960.8|6972.5|6960.5|2
1725973850000|2024-09-10 13:10:50|6972.8|6960.8|6973.1|6961.1|6973.6|6961.6|6972.8|6960.8|0
1725973870000|2024-09-10 13:11:10|6972.7|6960.7|6972.7|6960.7|6972.7|6960.7|6972.7|6960.7|1
1725973880000|2024-09-10 13:11:20|6968.8|6956.8|6963.4|6951.4|6968.8|6956.8|6962.7|6950.7|6
1725973890000|2024-09-10 13:11:30|6963.5|6951.5|6964.1|6952.1|6966.6|6954.6|6963.5|6951.5|1
1725973900000|2024-09-10 13:11:40|6964.4|6952.4|6961.5|6949.5|6964.4|6952.4|6961.5|6949.5|1
1725973910000|2024-09-10 13:11:50|6962.1|6950.1|6962.5|6950.5|6962.5|6950.5|6962.1|6950.1|0
1725973920000|2024-09-10 13:12:00|6962.2|6950.2|6965.1|6953.1|6965.1|6957.9|6961.1|6950.2|2
1725973960000|2024-09-10 13:12:40|6963.7|6951.7|6960.9|6948.9|6963.7|6951.7|6960.9|6948.9|4
1725973970000|2024-09-10 13:12:50|6960.2|6948.2|6962.3|6950.3|6962.3|6950.3|6957.4|6945.4|4
1725973980000|2024-09-10 13:13:00|6962.7|6950.7|6972|6960|6972.3|6960.3|6962.7|6950.7|2
1725974000000|2024-09-10 13:13:20|6972.6|6960.6|6978.7|6966.7|6979.7|6967.7|6972.6|6960.6|1
1725974010000|2024-09-10 13:13:30|6979.2|6967.2|6979.6|6967.6|6979.6|6967.6|6979.2|6967.2|1
1725974020000|2024-09-10 13:13:40|6979.7|6967.7|6980.5|6968.5|6980.5|6968.5|6979.7|6967.7|1
1725974030000|2024-09-10 13:13:50|6979.4|6967.4|6978.9|6966.9|6979.5|6967.5|6978.9|6966.9|0
1725974040000|2024-09-10 13:14:00|6978.7|6966.7|6977.3|6965.3|6979.6|6967.6|6977.3|6965.3|0
1725974050000|2024-09-10 13:14:10|6976.7|6964.7|6976.7|6964.7|6976.7|6964.7|6976.2|6964.2|0
1725974070000|2024-09-10 13:14:30|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|2
1725974080000|2024-09-10 13:14:40|6977.6|6965.6|6983.2|6971.2|6983.4|6971.4|6977.6|6965.6|2
1725974090000|2024-09-10 13:14:50|||||||||1
1725974110000|2024-09-10 13:15:10|6988.6|6976.6|6989.1|6977.1|6989.1|6977.1|6988.6|6976.6|1
1725974120000|2024-09-10 13:15:20|6988.8|6976.8|6992|6980|6992|6980|6988.8|6976.8|1
1725974150000|2024-09-10 13:15:50|6990|6978|6990|6978|6990|6978|6990|6978|0
1725974160000|2024-09-10 13:16:00|6975.8|6963.8|6973.1|6961.1|6975.8|6963.8|6967|6955|2
1725974170000|2024-09-10 13:16:10|6972.9|6960.9|6972.9|6960.9|6972.9|6960.9|6972.9|6960.9|0
1725974180000|2024-09-10 13:16:20|6964.1|6952.1|6964.6|6952.6|6964.6|6952.6|6964.1|6952.1|1
1725974190000|2024-09-10 13:16:30|6964.3|6952.3|6967.2|6955.2|6968.6|6956.6|6964.3|6952.3|1
1725974200000|2024-09-10 13:16:40|6967.1|6955.1|6967.1|6955.1|6967.1|6955.1|6967.1|6955.1|0
1725974210000|2024-09-10 13:16:50|6960.4|6948.4|6961.1|6949.1|6961.1|6949.1|6960|6948|4
1725974230000|2024-09-10 13:17:10|6961.3|6949.3|6961.3|6949.3|6961.3|6949.3|6961.3|6949.3|0
1725974240000|2024-09-10 13:17:20|6959|6947|6957.4|6945.4|6959|6947|6956.4|6944.4|1
1725974250000|2024-09-10 13:17:30|6957.3|6945.3|6958.8|6946.8|6958.8|6946.8|6957.3|6945.3|0
1725974260000|2024-09-10 13:17:40|6959.5|6947.5|6959.8|6947.8|6959.8|6947.8|6959.5|6947.5|0
1725974280000|2024-09-10 13:18:00|6960.5|6948.5|6960.5|6948.5|6960.5|6948.5|6960.5|6948.5|0
1725974300000|2024-09-10 13:18:20|6964.1|6952.1|6966.2|6954.2|6966.4|6954.4|6964.1|6952.1|0
1725974310000|2024-09-10 13:18:30|6966|6954|6966|6954|6966|6954|6966|6954|0
1725974330000|2024-09-10 13:18:50|6966.4|6954.4|6966.8|6954.8|6966.8|6954.8|6966.4|6954.4|50
1725974340000|2024-09-10 13:19:00|6966.9|6954.9|6966.9|6954.9|6966.9|6954.9|6966.9|6954.9|0
1725974350000|2024-09-10 13:19:10|6967.3|6955.3|6961|6949|6967.3|6955.3|6960.7|6948.7|3
1725974380000|2024-09-10 13:19:40|6961.8|6949.8|6961.8|6949.8|6961.8|6949.8|6961.8|6949.8|0
1725974390000|2024-09-10 13:19:50|6964.4|6952.4|6968.1|6956.1|6968.6|6956.6|6964.4|6952.4|0
1725974400000|2024-09-10 13:20:00|6968.8|6956.8|6968.8|6956.8|6968.8|6956.8|6968.8|6956.8|0
1725974410000|2024-09-10 13:20:10|6971.6|6959.6|6973.8|6961.8|6973.8|6961.8|6971.6|6959.6|0
1725974430000|2024-09-10 13:20:30|6976|6964|6975.5|6963.5|6976.6|6964.6|6975.5|6963.5|3
1725974440000|2024-09-10 13:20:40|6976.2|6964.2|6977.6|6965.6|6977.6|6965.6|6976.2|6964.2|0
1725974460000|2024-09-10 13:21:00|6977.5|6965.5|6973.3|6961.3|6978.5|6966.5|6973.3|6961.3|2
1725974470000|2024-09-10 13:21:10|6973.1|6961.1|6971.9|6959.9|6973.1|6961.1|6971.9|6959.9|1
1725974510000|2024-09-10 13:21:50|6966|6954|6966|6954|6966|6954|6966|6954|3
1725974520000|2024-09-10 13:22:00|6966.2|6954.2|6968.4|6956.4|6968.4|6956.4|6966.2|6954.2|1
1725974530000|2024-09-10 13:22:10|6964.2|6952.2|6963.4|6951.4|6964.7|6952.7|6963.4|6951.4|0
1725974540000|2024-09-10 13:22:20|6962.7|6950.7|6962.7|6950.7|6962.7|6950.7|6962.7|6950.7|0
1725974560000|2024-09-10 13:22:40|6959.8|6947.8|6972.7|6960.7|6972.7|6960.7|6959.8|6947.8|6
1725974570000|2024-09-10 13:22:50|||||||||1
1725974610000|2024-09-10 13:23:30|6973|6961|6973|6961|6973|6961|6973|6961|0
1725974630000|2024-09-10 13:23:50|6972.5|6960.5|6972.5|6960.5|6972.5|6960.5|6972.5|6960.5|0
1725974650000|2024-09-10 13:24:10|6977.9|6965.9|6978.1|6966.1|6978.1|6966.1|6977.9|6965.9|1
1725974660000|2024-09-10 13:24:20|6986|6974|6986.6|6974.6|6986.6|6974.6|6986|6974|1
1725974700000|2024-09-10 13:25:00|6986.9|6974.9|6989.9|6977.9|6989.9|6977.9|6986.9|6974.9|0
1725974710000|2024-09-10 13:25:10|6989.8|6977.8|6989.8|6977.8|6989.8|6977.8|6989.8|6977.8|0
1725974720000|2024-09-10 13:25:20|6988.3|6976.3|6987.5|6975.5|6988.3|6976.3|6987.5|6975.5|0
1725974740000|2024-09-10 13:25:40|6987.7|6975.7|6987.7|6975.7|6987.7|6975.7|6987.7|6975.7|0
1725974750000|2024-09-10 13:25:50|6989.1|6977.1|6989.9|6977.9|6990.3|6978.3|6989.1|6977.1|0
1725974770000|2024-09-10 13:26:10|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|1
1725974790000|2024-09-10 13:26:30|6990.1|6978.1|6986.2|6974.2|6990.1|6978.1|6986.2|6974.2|15
1725974810000|2024-09-10 13:26:50|6985.1|6973.1|6979.6|6967.6|6985.1|6973.1|6979.6|6967.6|4
1725974820000|2024-09-10 13:27:00|6978.9|6966.9|6974.3|6962.3|6978.9|6966.9|6973.3|6961.3|4
1725974830000|2024-09-10 13:27:10|6974.8|6962.8|6974.8|6962.8|6974.8|6962.8|6974.3|6962.3|0
1725974840000|2024-09-10 13:27:20|6975.8|6963.8|6961.3|6949.3|6975.8|6963.8|6961|6949|1
1725974850000|2024-09-10 13:27:30|6961.5|6949.5|6960.4|6948.4|6961.5|6949.5|6959.5|6947.5|4
1725974860000|2024-09-10 13:27:40|6971.9|6959.9|6964.1|6952.1|6974.6|6962.6|6964.1|6952.1|2
1725974880000|2024-09-10 13:28:00|6963.3|6951.3|6961|6949|6963.3|6951.3|6960.7|6948.7|0
1725974890000|2024-09-10 13:28:10|6960.8|6948.8|6958.9|6946.9|6961|6949|6958.9|6946.9|1
1725974900000|2024-09-10 13:28:20|6959.4|6947.4|6959.4|6947.4|6959.4|6947.4|6959.4|6947.4|0
1725974920000|2024-09-10 13:28:40|6959.5|6947.5|6959.5|6947.5|6959.5|6947.5|6959.5|6947.5|0
1725974930000|2024-09-10 13:28:50|6960.6|6948.6|6960.3|6948.3|6960.9|6948.9|6960.3|6948.3|3
1725974960000|2024-09-10 13:29:20|6961|6949|6974|6962|6974|6962|6961|6949|2
1725974970000|2024-09-10 13:29:30|6974.6|6962.6|6976.2|6964.2|6976.7|6964.7|6974.5|6962.5|0
1725974980000|2024-09-10 13:29:40|6976.6|6964.6|6976.7|6964.7|6976.7|6964.7|6976.6|6964.6|0
1725974990000|2024-09-10 13:29:50|6978.2|6966.2|6973.6|6961.6|6982.4|6970.4|6973.6|6961.6|9
1725975000000|2024-09-10 13:30:00|6973.2|6961.2|6974.6|6962.6|6974.9|6962.9|6973.2|6961.2|0
1725975010000|2024-09-10 13:30:10|6975.4|6963.4|6974.4|6962.4|6975.4|6963.4|6974.4|6962.4|0
1725975020000|2024-09-10 13:30:20|6971.1|6959.1|6969.5|6957.5|6971.1|6959.1|6969.5|6957.5|1
1725975050000|2024-09-10 13:30:50|6968.7|6956.7|6968.3|6956.3|6968.7|6956.7|6968.3|6956.3|0
1725975060000|2024-09-10 13:31:00|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|0
1725975090000|2024-09-10 13:31:30|6969.3|6957.3|6968.8|6956.8|6969.3|6957.3|6968.8|6956.8|0
1725975100000|2024-09-10 13:31:40|6980|6968|6982.5|6970.5|6982.5|6970.5|6980|6968|3
1725975110000|2024-09-10 13:31:50|6982.8|6970.8|6977.8|6965.8|6986.4|6974.4|6976.2|6964.2|2
1725975120000|2024-09-10 13:32:00|6978.5|6966.5|6978.5|6966.5|6978.5|6966.5|6978.5|6966.5|0
1725975140000|2024-09-10 13:32:20|6978.9|6966.9|6978.9|6966.9|6978.9|6966.9|6978.9|6966.9|0
1725975160000|2024-09-10 13:32:40|6978.2|6966.2|6978.2|6966.2|6978.2|6966.2|6978.2|6966.2|0
1725975180000|2024-09-10 13:33:00|6978.1|6966.1|6978.9|6966.9|6978.9|6966.9|6978.1|6966.1|0
1725975200000|2024-09-10 13:33:20|6978.5|6966.5|6978.1|6966.1|6978.5|6966.5|6978.1|6966.1|0
1725975210000|2024-09-10 13:33:30|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|0
1725975230000|2024-09-10 13:33:50|6977.4|6965.4|6977.2|6965.2|6977.4|6965.4|6977.2|6965.2|0
1725975240000|2024-09-10 13:34:00|6964.9|6952.9|6959.3|6947.3|6964.9|6952.9|6957|6945|14
1725975260000|2024-09-10 13:34:20|6959.6|6947.6|6953.6|6941.6|6962.9|6950.9|6953.6|6941.6|8
1725975270000|2024-09-10 13:34:30|6953.5|6947.5|6971.4|6959.4|6971.4|6959.4|6947.5|6940.6|13
1725975290000|2024-09-10 13:34:50|6972.9|6960.9|6969.6|6957.6|6973.4|6961.4|6969.1|6957.1|6
1725975300000|2024-09-10 13:35:00|6969.1|6957.1|6968.2|6956.2|6969.1|6957.1|6967.6|6955.6|6
1725975310000|2024-09-10 13:35:10|6967.7|6955.7|6960.5|6948.5|6968.5|6956.5|6960.5|6948.5|6
1725975320000|2024-09-10 13:35:20|6963|6951|6961.9|6949.9|6963|6951|6961.9|6949.9|0
1725975330000|2024-09-10 13:35:30|6961|6949|6960.8|6948.8|6961|6949|6960.8|6948.8|2
1725975340000|2024-09-10 13:35:40|6960.5|6948.5|6960.5|6948.5|6960.5|6948.5|6960.5|6948.5|0
1725975360000|2024-09-10 13:36:00|6959.3|6947.3|6959.3|6947.3|6959.3|6947.3|6959.3|6947.3|0
1725975370000|2024-09-10 13:36:10|6959|6947|6955.6|6943.6|6959|6947|6955.6|6943.6|5
1725975380000|2024-09-10 13:36:20|6956.4|6944.4|6956.4|6944.4|6957.2|6945.2|6956.4|6944.4|0
1725975390000|2024-09-10 13:36:30|6956.8|6944.8|6955|6943|6956.8|6944.8|6954.6|6942.6|0
1725975400000|2024-09-10 13:36:40|6954.6|6942.6|6955|6943|6955|6943|6954.6|6942.6|0
1725975420000|2024-09-10 13:37:00|6954.6|6942.6|6954.6|6942.6|6954.6|6942.6|6954.6|6942.6|7
1725975430000|2024-09-10 13:37:10|6950.1|6944.1|6948.6|6936.6|6950.1|6944.1|6948.6|6936.6|1
1725975440000|2024-09-10 13:37:20|6947|6935|6951.8|6939.8|6953|6941|6947|6935|6
1725975450000|2024-09-10 13:37:30|6952.8|6940.8|6954.3|6942.3|6954.6|6942.6|6952.8|6940.8|1
1725975460000|2024-09-10 13:37:40|6954.5|6942.5|6954.9|6942.9|6954.9|6942.9|6954.5|6942.5|0
1725975470000|2024-09-10 13:37:50|6956.6|6944.6|6956.6|6944.6|6956.6|6944.6|6956.6|6944.6|1
1725975490000|2024-09-10 13:38:10|6957|6945|6962.6|6950.6|6962.6|6951.7|6957|6945|8
1725975500000|2024-09-10 13:38:20|6962.1|6950.1|6961.6|6949.6|6962.4|6953.8|6961.5|6949.6|2
1725975510000|2024-09-10 13:38:30|6959.1|6947.1|6953|6941|6959.1|6947.1|6951.2|6939.2|3
1725975530000|2024-09-10 13:38:50|6950|6938|6951.5|6939.5|6951.5|6939.5|6949.6|6937.6|0
1725975540000|2024-09-10 13:39:00|6951.7|6939.7|6951.7|6939.7|6951.7|6939.7|6951.7|6939.7|0
1725975550000|2024-09-10 13:39:10|6952|6940|6952|6940|6952|6940|6952|6940|0
1725975560000|2024-09-10 13:39:20|6952.9|6940.9|6948.8|6936.8|6952.9|6940.9|6946|6936.8|1
1725975570000|2024-09-10 13:39:30|6946.3|6934.3|6945.9|6933.9|6946.3|6934.3|6945.9|6933.9|9
1725975580000|2024-09-10 13:39:40|6946.1|6934.1|6955.4|6943.4|6955.4|6943.4|6945.4|6933.4|14
1725975590000|2024-09-10 13:39:50|6955.8|6943.8|6955.8|6943.8|6955.8|6943.8|6955.8|6943.8|0
1725975600000|2024-09-10 13:40:00|6958.8|6946.8|6952.5|6940.5|6959.2|6947.2|6952.5|6940.5|4
1725975610000|2024-09-10 13:40:10|6951.3|6939.3|6947.1|6935.1|6951.3|6939.3|6946.7|6934.7|2
1725975620000|2024-09-10 13:40:20|||||||||2
1725975630000|2024-09-10 13:40:30|6946.3|6934.3|6939.6|6927.6|6946.6|6934.6|6936.9|6927.5|1
1725975640000|2024-09-10 13:40:40|6938.8|6926.8|6937.6|6925.6|6938.8|6926.8|6937.1|6925.1|1
1725975650000|2024-09-10 13:40:50|6933.1|6921.1|6932.7|6920.7|6933.1|6921.1|6932.4|6920.4|6
1725975670000|2024-09-10 13:41:10|6932.6|6920.6|6932.9|6920.9|6932.9|6920.9|6932.6|6920.6|2
1725975680000|2024-09-10 13:41:20|6933|6921|6933.2|6921.2|6933.2|6921.2|6932.3|6920.3|2
1725975690000|2024-09-10 13:41:30|6933.4|6921.4|6927.3|6915.3|6933.4|6921.4|6927.3|6915.3|11
1725975700000|2024-09-10 13:41:40|6926.5|6914.5|6932.4|6920.4|6932.7|6920.7|6926.2|6914.2|2
1725975710000|2024-09-10 13:41:50|6929.4|6917.4|6928.9|6916.9|6929.4|6917.4|6928.9|6916.9|0
1725975720000|2024-09-10 13:42:00|6928.8|6916.8|6932|6920|6932|6920|6928.8|6916.8|1
1725975730000|2024-09-10 13:42:10|6932.4|6920.4|6928.1|6916.1|6932.7|6920.7|6925.1|6913.9|2
1725975740000|2024-09-10 13:42:20|6927.8|6915.8|6929.5|6917.5|6934.5|6922.5|6921.8|6909.8|27
1725975750000|2024-09-10 13:42:30|6924.2|6912.2|6924.8|6912.8|6924.8|6912.8|6923.3|6911.3|3
1725975760000|2024-09-10 13:42:40|6920.5|6914.5|6940.3|6928.3|6941.5|6929.5|6920.5|6912.6|15
1725975770000|2024-09-10 13:42:50|6941.3|6929.3|6944|6932|6946|6934|6941.3|6929.3|1
1725975780000|2024-09-10 13:43:00|6943.6|6931.6|6944.1|6932.1|6944.1|6932.1|6938.9|6926.9|3
1725975790000|2024-09-10 13:43:10|6943.6|6931.6|6939.7|6927.7|6943.6|6931.6|6939.7|6927.7|1
1725975800000|2024-09-10 13:43:20|6938.6|6926.6|6936.9|6924.9|6938.6|6926.6|6936.1|6924.1|2
1725975810000|2024-09-10 13:43:30|6936.7|6924.7|6936.4|6924.4|6936.7|6924.7|6936.4|6924.4|0
1725975830000|2024-09-10 13:43:50|6936.7|6924.7|6936.7|6924.7|6936.7|6924.7|6936.7|6924.7|0
1725975840000|2024-09-10 13:44:00|6936|6924|6934.3|6922.3|6936|6924|6934.3|6922.3|3
1725975850000|2024-09-10 13:44:10|6934.4|6922.4|6936.1|6924.1|6936.1|6924.1|6934.4|6922.4|12
1725975860000|2024-09-10 13:44:20|6935.7|6923.7|6936.7|6924.7|6936.7|6924.7|6935.7|6923.7|0
1725975880000|2024-09-10 13:44:40|6940.2|6928.2|6940.2|6928.2|6940.2|6928.2|6940.2|6928.2|1
1725975890000|2024-09-10 13:44:50|6937.5|6925.5|6932.6|6920.6|6937.5|6925.5|6929.9|6917.9|14
1725975900000|2024-09-10 13:45:00|6931.9|6919.9|6922.5|6910.5|6931.9|6919.9|6922.5|6910.5|2
1725975910000|2024-09-10 13:45:10|6923.2|6911.2|6926.5|6914.5|6927.2|6915.2|6920.9|6911.2|9
1725975930000|2024-09-10 13:45:30|6926.3|6914.3|6928.4|6916.4|6928.4|6916.4|6926.3|6914.3|0
1725975940000|2024-09-10 13:45:40|6928.2|6916.2|6928|6920|6928.2|6920|6927.3|6916.2|1
1725975960000|2024-09-10 13:46:00|6927|6915|6924.3|6912.3|6927|6915|6924.3|6912.3|5
1725975970000|2024-09-10 13:46:10|6923.8|6911.8|6923.7|6911.7|6923.8|6911.8|6923.3|6911.3|1
1725975980000|2024-09-10 13:46:20|6924.2|6912.2|6924.2|6912.2|6924.2|6912.2|6924.2|6912.2|0
1725975990000|2024-09-10 13:46:30|6924.5|6912.5|6924|6912|6924.5|6912.5|6924|6912|1
1725976000000|2024-09-10 13:46:40|6915.9|6907.9|6915.9|6907.9|6915.9|6907.9|6915.9|6907.9|14
1725976010000|2024-09-10 13:46:50|6915.8|6907.8|6917|6909|6917|6909|6915.8|6907.8|8
1725976020000|2024-09-10 13:47:00|6917.1|6909.1|6917|6909|6918.6|6909.1|6917|6906.6|5
1725976030000|2024-09-10 13:47:10|6916.8|6908.8|6917.1|6911.1|6918.5|6912.5|6916.8|6908.8|10
1725976040000|2024-09-10 13:47:20|6917|6911|6917.4|6909.4|6918|6912|6917|6909.1|16
1725976050000|2024-09-10 13:47:30|6917.1|6909.1|6916.9|6908.9|6917.1|6909.1|6916.1|6908.1|3
1725976060000|2024-09-10 13:47:40|6915.9|6907.9|6910.3|6898.3|6915.9|6907.9|6901.9|6893.9|28
1725976070000|2024-09-10 13:47:50|6909.9|6897.9|6897|6889|6909.9|6897.9|6897|6889|28
1725976080000|2024-09-10 13:48:00|6895.6|6889.6|6896.1|6890.1|6901|6890.1|6895.1|6889|21
1725976090000|2024-09-10 13:48:10|6895.7|6889.7|6895.6|6889.6|6896.1|6890.1|6895.6|6889.6|4
1725976100000|2024-09-10 13:48:20|6895.7|6889.7|6895.7|6889.7|6895.7|6889.7|6895.7|6889.7|1
1725976110000|2024-09-10 13:48:30|6895.6|6889.6|6907.1|6895.1|6907.3|6895.3|6895.6|6889.5|4
1725976120000|2024-09-10 13:48:40|6905.1|6897.1|6909.9|6897.9|6909.9|6897.9|6905.1|6895.4|1
1725976130000|2024-09-10 13:48:50|6907.5|6899.5|6906.8|6894.8|6907.5|6901.2|6906.8|6894.8|3
1725976140000|2024-09-10 13:49:00|6906.7|6894.7|6892.6|6886.6|6906.7|6894.7|6892.6|6886.6|14
1725976150000|2024-09-10 13:49:10|6890.1|6878.1|6889.6|6877.6|6890.1|6879.4|6886.9|6876.9|56
1725976160000|2024-09-10 13:49:20|6888.2|6876.2|6893|6881|6893|6881|6887.2|6876.2|22
1725976170000|2024-09-10 13:49:30|6899.7|6887.7|6897.6|6891.6|6899.7|6891.6|6897.6|6886.9|2
1725976180000|2024-09-10 13:49:40|6899.6|6890|6902.3|6890.3|6902.3|6890.3|6899.6|6890|0
1725976190000|2024-09-10 13:49:50|6901.5|6893.5|6902|6894|6902|6894|6901.5|6893.5|2
1725976200000|2024-09-10 13:50:00|6898.3|6890.3|6896.2|6888.2|6898.3|6890.3|6895.6|6885.2|2
1725976210000|2024-09-10 13:50:10|6895.9|6887.9|6895.6|6887.6|6897.2|6887.9|6895.6|6885.2|0
1725976220000|2024-09-10 13:50:20|6897.4|6885.4|6896.1|6888.1|6897.4|6888.1|6895.6|6885.4|1
1725976230000|2024-09-10 13:50:30|6896.4|6890.1|6894.9|6882.9|6896.4|6890.1|6893.4|6882.9|2
1725976240000|2024-09-10 13:50:40|6893.8|6885.8|6893.8|6885.8|6893.8|6885.8|6893.8|6885.8|0
1725976250000|2024-09-10 13:50:50|6894.2|6886.2|6894.2|6886.2|6894.2|6886.2|6894.2|6886.2|3
1725976260000|2024-09-10 13:51:00|6895|6889|6899.5|6891.5|6901|6895|6894|6887.4|21
1725976270000|2024-09-10 13:51:10|6898.9|6892.9|6900.6|6892.6|6900.6|6892.9|6898.9|6892.6|0
1725976280000|2024-09-10 13:51:20|6898.9|6892.9|6898.5|6892.5|6898.9|6892.9|6898.5|6892.5|0
1725976290000|2024-09-10 13:51:30|6897.9|6885.9|6893.9|6881.9|6897.9|6885.9|6893.9|6881.9|5
1725976300000|2024-09-10 13:51:40|6893.1|6885.1|6892.3|6886.3|6893.1|6886.3|6892.3|6885.1|0
1725976320000|2024-09-10 13:52:00|6892.8|6886.8|6899.1|6887.1|6899.1|6890.5|6891.8|6885.8|5
1725976330000|2024-09-10 13:52:10|6898.2|6886.2|6889.1|6881.1|6898.2|6886.2|6889.1|6881.1|6
1725976340000|2024-09-10 13:52:20|6889.2|6881.2|6881.9|6873.9|6889.2|6881.2|6881.9|6873.1|17
1725976350000|2024-09-10 13:52:30|6880|6872|6882.4|6870.4|6882.4|6872.2|6880|6870.4|2
1725976360000|2024-09-10 13:52:40|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|0
1725976370000|2024-09-10 13:52:50|6879.8|6871.8|6880.9|6872.9|6880.9|6872.9|6879.8|6871.8|24
1725976380000|2024-09-10 13:53:00|6881.2|6873.2|6883.1|6875.1|6883.6|6875.6|6881.2|6873.2|6
1725976390000|2024-09-10 13:53:10|6883.5|6875.5|6883.1|6875.1|6883.6|6875.6|6883.1|6875.1|0
1725976400000|2024-09-10 13:53:20|6883.6|6875.6|6886.1|6878.1|6889.2|6878.5|6883.1|6875.1|3
1725976410000|2024-09-10 13:53:30|6884.6|6878.6|6891.1|6883.1|6892.2|6884.3|6884.6|6877.1|7
1725976420000|2024-09-10 13:53:40|6892.8|6880.8|6890.9|6882.9|6892.8|6883.1|6890.9|6880.8|1
1725976430000|2024-09-10 13:53:50|6888.8|6882.8|6888.4|6876.4|6890.9|6882.8|6884|6876|5
1725976440000|2024-09-10 13:54:00|6885.6|6873.6|6889.7|6877.7|6890.5|6878.5|6884.6|6872.6|5
1725976450000|2024-09-10 13:54:10|6890|6878|6889.8|6881.8|6890.9|6881.8|6889.8|6878|0
1725976460000|2024-09-10 13:54:20|6891.4|6883.4|6891|6883|6891.4|6883.4|6891|6883|1
1725976470000|2024-09-10 13:54:30|6891.1|6883.1|6888.7|6876.7|6891.1|6883.1|6888.7|6876.7|5
1725976480000|2024-09-10 13:54:40|6889.2|6877.2|6887.8|6879.8|6891.2|6879.8|6885.8|6876.3|1
1725976490000|2024-09-10 13:54:50|6888.8|6880.8|6888.4|6880.4|6891.2|6883.3|6887.8|6875.8|1
1725976500000|2024-09-10 13:55:00|6888.6|6880.6|6891.5|6883.5|6891.9|6883.5|6880.8|6872.5|14
1725976510000|2024-09-10 13:55:10|6891.1|6879.1|6887.8|6879.8|6891.3|6879.9|6887.5|6877|4
1725976520000|2024-09-10 13:55:20|6887.5|6881.5|6887.5|6879.5|6888|6881.5|6887.5|6879.5|0
1725976530000|2024-09-10 13:55:30|6887.4|6879.4|6898.9|6886.9|6901.4|6889.4|6887.4|6878.6|3
1725976540000|2024-09-10 13:55:40|6901.6|6889.6|6902.1|6890.1|6902.1|6890.1|6901.6|6889.6|4
1725976550000|2024-09-10 13:55:50|6901.8|6893.8|6899.9|6891.9|6903.1|6893.8|6899.4|6891.1|1
1725976560000|2024-09-10 13:56:00|6899.3|6893.3|6899.3|6887.3|6902.9|6895.6|6899.3|6887.3|3
1725976570000|2024-09-10 13:56:10|6898.9|6886.9|6896.5|6888.5|6898.9|6888.5|6896.5|6886.9|0
1725976580000|2024-09-10 13:56:20|6897.1|6885.1|6897.1|6885.1|6897.1|6885.1|6897.1|6885.1|0
1725976590000|2024-09-10 13:56:30|6896.5|6884.5|6898.7|6886.7|6898.7|6886.7|6892.4|6883.2|1
1725976600000|2024-09-10 13:56:40|6898.6|6886.6|6894.5|6882.5|6899.2|6887.2|6894.1|6882.1|3
1725976610000|2024-09-10 13:56:50|6892.6|6880.6|6893.6|6881.6|6894.3|6883.9|6891.9|6880.6|0
1725976620000|2024-09-10 13:57:00|6893.4|6881.4|6891.9|6879.9|6894.7|6885.7|6888.1|6878.1|8
1725976630000|2024-09-10 13:57:10|6891.6|6879.6|6891.4|6885.4|6892.9|6885.4|6889.1|6879.1|1
1725976640000|2024-09-10 13:57:20|6892|6884|6887.3|6879.3|6893.8|6884.5|6887.3|6877|4
1725976650000|2024-09-10 13:57:30|6885.5|6877.5|6883.5|6877.5|6885.5|6877.7|6883.5|6876.1|1
1725976660000|2024-09-10 13:57:40|6884.1|6876.1|6884.2|6878.2|6884.2|6878.2|6883.5|6875.9|0
1725976670000|2024-09-10 13:57:50|6884.5|6876.5|6884.5|6876.5|6884.5|6876.5|6884.5|6876.5|0
1725976680000|2024-09-10 13:58:00|6884.2|6876.2|6895.4|6883.4|6895.4|6884.6|6884.2|6876.2|2
1725976690000|2024-09-10 13:58:10|6892.4|6884.4|6892.4|6884.4|6892.4|6884.4|6892.4|6884.4|0
1725976700000|2024-09-10 13:58:20|6896|6884|6898.7|6890.7|6899.4|6890.7|6896|6884|1
1725976710000|2024-09-10 13:58:30|6898.6|6890.6|6898.6|6890.6|6898.6|6890.6|6898.6|6890.6|0
1725976730000|2024-09-10 13:58:50|6904.9|6892.9|6900.7|6888.7|6904.9|6894.9|6900.7|6888.7|15
1725976740000|2024-09-10 13:59:00|6900.5|6888.5|6903|6891|6903|6891|6899|6887|2
1725976750000|2024-09-10 13:59:10|6903.5|6891.5|6903.2|6891.2|6903.5|6891.5|6903.2|6891.2|0
1725976760000|2024-09-10 13:59:20|6903.5|6891.5|6902.5|6890.5|6903.5|6891.5|6902.5|6890.5|0
1725976770000|2024-09-10 13:59:30|6902.3|6890.3|6903.5|6891.5|6906.1|6895|6902.3|6890.3|4
1725976780000|2024-09-10 13:59:40|6902.7|6890.7|6903|6891|6903|6891|6902.7|6890.7|0
1725976800000|2024-09-10 14:00:00|6901.6|6889.6|6889.3|6877.3|6901.6|6889.8|6888.8|6876.8|6
1725976810000|2024-09-10 14:00:10|6888.9|6876.9|6887.9|6875.9|6888.9|6876.9|6887.9|6875.9|0
1725976820000|2024-09-10 14:00:20|6888.4|6876.4|6892.4|6880.4|6892.4|6880.4|6885.9|6876.4|2
1725976840000|2024-09-10 14:00:40|6893.1|6887.1|6897.1|6885.1|6898.1|6887.1|6893.1|6885.1|2
1725976850000|2024-09-10 14:00:50|6896.9|6884.9|6897.2|6889.2|6901.7|6891|6896.9|6884.9|2
1725976870000|2024-09-10 14:01:10|6899.9|6887.9|6902.3|6890.3|6902.3|6890.3|6899.7|6887.7|3
1725976880000|2024-09-10 14:01:20|6901.2|6889.2|6901.2|6889.2|6901.2|6889.2|6901.2|6889.2|0
1725976890000|2024-09-10 14:01:30|6901.1|6889.1|6894.9|6882.9|6901.6|6891.2|6891|6879.3|8
1725976900000|2024-09-10 14:01:40|6895.3|6883.3|6894.9|6882.9|6895.3|6885.3|6893.3|6882.9|0
1725976910000|2024-09-10 14:01:50|6893.3|6885.3|6895|6889|6895|6889|6893.3|6885.3|1
1725976920000|2024-09-10 14:02:00|6900|6888|6900.9|6888.9|6900.9|6892.9|6897.3|6887.4|11
1725976930000|2024-09-10 14:02:10|6899.9|6891.9|6898.9|6890.9|6901.8|6891.9|6898.9|6889.1|4
1725976940000|2024-09-10 14:02:20|6902.7|6890.7|6902.7|6890.7|6902.7|6890.7|6902.7|6890.7|6
1725976950000|2024-09-10 14:02:30|6922.7|6910.7|6925.2|6913.2|6925.6|6913.6|6922.7|6910.7|10
1725976960000|2024-09-10 14:02:40|6925.3|6913.3|6922.8|6910.8|6926.4|6914.4|6919|6907|2
1725976970000|2024-09-10 14:02:50|6921.7|6909.7|6921.7|6909.7|6921.7|6909.7|6921.7|6909.7|1
1725976980000|2024-09-10 14:03:00|6922.8|6910.8|6932.1|6920.1|6932.1|6920.3|6922.8|6910.8|8
1725976990000|2024-09-10 14:03:10|6929|6921|6924.1|6912.1|6929.1|6921.1|6924.1|6912.1|7
1725977000000|2024-09-10 14:03:20|6923.7|6911.7|6933.4|6921.4|6933.4|6921.4|6923.6|6911.6|3
1725977020000|2024-09-10 14:03:40|6933.6|6921.6|6934.4|6922.4|6934.4|6922.4|6933.6|6921.6|0
1725977040000|2024-09-10 14:04:00|6934.6|6922.6|6925.6|6913.6|6934.6|6922.6|6925.3|6913.3|5
1725977050000|2024-09-10 14:04:10|6926.1|6914.1|6925.5|6913.5|6926.1|6914.1|6925.5|6913.5|0
1725977060000|2024-09-10 14:04:20|6925.9|6917.9|6928.8|6916.8|6929.3|6917.9|6925.9|6916.8|0
1725977070000|2024-09-10 14:04:30|6928.3|6916.3|6928.3|6916.3|6928.3|6916.3|6928.3|6916.3|0
1725977080000|2024-09-10 14:04:40|6921.1|6909.1|6919|6907|6921.1|6909.1|6919|6907|2
1725977090000|2024-09-10 14:04:50|6916.5|6908.5|6913.5|6901.5|6919.6|6908.5|6911.5|6899.5|5
1725977100000|2024-09-10 14:05:00|6913|6901|6910.6|6898.6|6913.2|6901.2|6910.6|6898.6|1
1725977140000|2024-09-10 14:05:40|6910.5|6898.5|6917.5|6905.5|6917.5|6905.5|6910.5|6898.5|3
1725977150000|2024-09-10 14:05:50|6917.9|6905.9|6915.7|6903.7|6917.9|6905.9|6915.3|6903.3|0
1725977170000|2024-09-10 14:06:10|6915|6903|6909.5|6897.5|6915|6903|6904.2|6896.2|5
1725977180000|2024-09-10 14:06:20|6910.5|6898.5|6910.5|6898.5|6910.8|6898.8|6910.5|6898.5|0
1725977190000|2024-09-10 14:06:30|6910.8|6898.8|6910.8|6898.8|6910.8|6898.8|6910.5|6898.5|1
1725977200000|2024-09-10 14:06:40|6911.3|6899.3|6911.3|6899.3|6911.7|6899.7|6911.3|6899.3|0
1725977220000|2024-09-10 14:07:00|6912.1|6900.1|6926.5|6914.5|6926.5|6914.5|6912.1|6900.1|3
1725977240000|2024-09-10 14:07:20|6927|6915|6927|6915|6927|6915|6927|6915|0
1725977260000|2024-09-10 14:07:40|6927.1|6915.1|6927.8|6915.8|6928.6|6916.6|6927.1|6915.1|2
1725977280000|2024-09-10 14:08:00|6928.2|6916.2|6933.8|6921.8|6934.8|6922.8|6928.2|6916.2|1
1725977290000|2024-09-10 14:08:10|6934.6|6922.6|6934.6|6922.6|6934.6|6922.6|6934.6|6922.6|0
1725977300000|2024-09-10 14:08:20|6934.1|6922.1|6934.8|6922.8|6934.8|6922.8|6934.1|6922.1|0
1725977320000|2024-09-10 14:08:40|6934.9|6922.9|6935.6|6923.6|6935.6|6923.6|6934.9|6922.9|0
1725977350000|2024-09-10 14:09:10|6936.5|6924.5|6944.3|6932.3|6944.3|6932.3|6936.5|6924.5|2
1725977360000|2024-09-10 14:09:20|6947.4|6935.4|6952.2|6940.2|6952.2|6940.2|6947.4|6935.4|6
1725977370000|2024-09-10 14:09:30|6952|6940|6951.7|6939.7|6952|6940|6951.7|6939.7|0
1725977380000|2024-09-10 14:09:40|6951.5|6939.5|6955.6|6943.6|6955.6|6943.6|6951.5|6939.5|1
1725977390000|2024-09-10 14:09:50|6955.2|6943.2|6955.7|6943.7|6955.7|6943.7|6955.2|6943.2|0
1725977400000|2024-09-10 14:10:00|6955|6943|6947.1|6939.1|6955.2|6943.2|6947.1|6937.4|11
1725977410000|2024-09-10 14:10:10|6946.8|6938.8|6943.3|6931.3|6946.8|6938.8|6943.3|6931.3|1
1725977420000|2024-09-10 14:10:20|6943.5|6931.5|6934.9|6922.9|6943.5|6931.5|6934.9|6922.9|12
1725977430000|2024-09-10 14:10:30|6934.7|6922.7|6940.7|6928.7|6941|6929|6929.8|6917.8|3
1725977440000|2024-09-10 14:10:40|6941|6929|6940.5|6928.5|6941|6929|6940.5|6928.5|0
1725977450000|2024-09-10 14:10:50|6941.5|6929.5|6952.7|6944.7|6955|6944.7|6941.5|6929.5|1
1725977460000|2024-09-10 14:11:00|6952.9|6944.9|6946.7|6934.7|6952.9|6944.9|6946.1|6934.1|4
1725977470000|2024-09-10 14:11:10|6948.4|6936.4|6949.8|6937.8|6949.8|6937.8|6948.4|6936.4|1
1725977480000|2024-09-10 14:11:20|6950.9|6938.9|6951|6939|6951.4|6939.4|6950.9|6938.9|0
1725977490000|2024-09-10 14:11:30|6950.9|6938.9|6950.9|6938.9|6950.9|6938.9|6950.9|6938.9|0
1725977500000|2024-09-10 14:11:40|6950.2|6938.2|6950.2|6938.2|6950.2|6938.2|6950.2|6938.2|0
1725977510000|2024-09-10 14:11:50|6951.8|6939.8|6954.7|6942.7|6954.7|6942.7|6951|6939|0
1725977520000|2024-09-10 14:12:00|6955.2|6943.2|6961.3|6949.3|6963.3|6951.3|6954.8|6942.8|14
1725977530000|2024-09-10 14:12:10|6960.9|6948.9|6958.6|6946.6|6960.9|6948.9|6956.8|6944.8|1
1725977540000|2024-09-10 14:12:20|6958.7|6946.7|6959.3|6947.3|6959.7|6947.7|6958.3|6946.3|1
1725977560000|2024-09-10 14:12:40|6959.5|6947.5|6959.5|6947.5|6959.5|6947.5|6959.5|6947.5|0
1725977570000|2024-09-10 14:12:50|6954.4|6942.4|6951.6|6939.6|6954.4|6942.4|6951.4|6939.4|0
1725977580000|2024-09-10 14:13:00|6951.1|6939.1|6951.8|6939.8|6951.8|6939.8|6950.1|6938.1|0
1725977590000|2024-09-10 14:13:10|6944.3|6932.3|6942.5|6930.5|6944.3|6932.3|6940.6|6928.6|3
1725977600000|2024-09-10 14:13:20|6942.9|6930.9|6956.3|6944.3|6956.3|6944.3|6942.9|6930.9|2
1725977610000|2024-09-10 14:13:30|6957.1|6945.1|6959.4|6947.4|6959.4|6947.4|6957.1|6945.1|0
1725977620000|2024-09-10 14:13:40|6959.7|6947.7|6955|6943|6959.7|6947.7|6955|6943|1
1725977630000|2024-09-10 14:13:50|6953.9|6941.9|6953.1|6941.1|6954.2|6942.2|6951.6|6939.6|1
1725977640000|2024-09-10 14:14:00|6950.7|6938.7|6947|6935|6950.7|6938.7|6944|6932|2
1725977650000|2024-09-10 14:14:10|6946.4|6934.4|6941.5|6929.5|6946.4|6934.4|6939.3|6927.3|3
1725977660000|2024-09-10 14:14:20|6940.4|6928.4|6939.8|6927.8|6940.9|6928.9|6939.8|6927.8|0
1725977670000|2024-09-10 14:14:30|6940.2|6928.2|6942.4|6930.4|6944.8|6932.8|6939.8|6927.8|1
1725977680000|2024-09-10 14:14:40|6940.2|6928.2|6935.4|6927.4|6940.2|6928.2|6935.4|6927.4|1
1725977690000|2024-09-10 14:14:50|6934.4|6928.4|6935.5|6927.5|6935.5|6928.4|6934.4|6926.9|4
1725977700000|2024-09-10 14:15:00|6933.8|6921.8|6933.8|6921.8|6935.4|6923.4|6932.9|6920.9|8
1725977710000|2024-09-10 14:15:10|6934.1|6922.1|6934.4|6922.4|6934.4|6922.4|6933.5|6921.5|2
1725977720000|2024-09-10 14:15:20|6938.4|6926.4|6938.4|6926.4|6938.4|6926.4|6938.4|6926.4|3
1725977730000|2024-09-10 14:15:30|6939.6|6927.6|6944.5|6932.5|6944.5|6932.5|6939.6|6927.6|1
1725977740000|2024-09-10 14:15:40|6945.4|6933.4|6945.6|6933.6|6945.6|6933.6|6945.4|6933.4|0
1725977760000|2024-09-10 14:16:00|6952.6|6940.6|6951.7|6939.7|6953.7|6941.7|6951.3|6939.3|3
1725977780000|2024-09-10 14:16:20|6952.4|6940.4|6961.7|6949.7|6961.7|6949.7|6952.4|6940.4|6
1725977790000|2024-09-10 14:16:30|6962|6950|6961.7|6949.7|6962|6950|6961.7|6949.7|0
1725977800000|2024-09-10 14:16:40|6961.8|6949.8|6961.8|6949.8|6961.8|6949.8|6961.8|6949.8|0
1725977820000|2024-09-10 14:17:00|6961.5|6949.5|6962.3|6950.3|6962.3|6950.3|6961.5|6949.5|0
1725977850000|2024-09-10 14:17:30|6962.4|6950.4|6949.8|6937.8|6962.8|6950.8|6949.8|6937.8|4
1725977860000|2024-09-10 14:17:40|6958.7|6946.7|6960.5|6948.5|6960.5|6948.5|6958.7|6946.7|6
1725977870000|2024-09-10 14:17:50|6961.3|6949.3|6958.6|6946.6|6961.3|6949.3|6958.6|6946.6|0
1725977880000|2024-09-10 14:18:00|6959|6947|6959|6947|6959|6947|6959|6947|1
1725977900000|2024-09-10 14:18:20|6967.1|6955.1|6966.3|6954.3|6967.1|6955.1|6966.3|6954.3|1
1725977940000|2024-09-10 14:19:00|6966.7|6954.7|6962.5|6950.5|6966.7|6954.7|6958.4|6950.1|6
1725977950000|2024-09-10 14:19:10|6961.9|6949.9|6961.9|6949.9|6961.9|6949.9|6961.9|6949.9|0
1725977960000|2024-09-10 14:19:20|6959.5|6951.5|6959.5|6951.5|6959.5|6951.5|6959.5|6951.5|0
1725977970000|2024-09-10 14:19:30|6959.8|6951.8|6962.5|6950.5|6963|6951.8|6959.8|6950.5|0
1725977980000|2024-09-10 14:19:40|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|6
1725977990000|2024-09-10 14:19:50|6969.4|6957.4|6972.2|6960.2|6972.3|6960.3|6969.4|6957.4|0
1725978000000|2024-09-10 14:20:00|6972.7|6960.7|6977.3|6965.3|6977.3|6965.3|6972.7|6960.7|1
1725978010000|2024-09-10 14:20:10|6976|6968|6985.5|6973.5|6985.5|6977.8|6976|6968|6
1725978020000|2024-09-10 14:20:20|6984.3|6972.3|6978.5|6966.5|6985.2|6974.8|6977.6|6965.6|2
1725978030000|2024-09-10 14:20:30|6978.7|6966.7|6980.5|6968.5|6980.5|6968.5|6977.9|6965.9|1
1725978040000|2024-09-10 14:20:40|6978.4|6966.4|6980|6968|6980|6968|6978.4|6966.4|6
1725978050000|2024-09-10 14:20:50|6976.3|6964.3|6973.4|6961.4|6976.3|6964.3|6973.4|6961.4|2
1725978060000|2024-09-10 14:21:00|6972.9|6960.9|6976.5|6964.5|6977|6965|6970.7|6960.9|4
1725978070000|2024-09-10 14:21:10|6976.2|6964.2|6975.3|6963.3|6976.2|6964.2|6974.9|6962.9|1
1725978080000|2024-09-10 14:21:20|6974.9|6962.9|6974.9|6962.9|6974.9|6962.9|6974.9|6962.9|0
1725978100000|2024-09-10 14:21:40|6975.3|6963.3|6975.4|6963.4|6975.6|6963.6|6975.3|6963.3|0
1725978110000|2024-09-10 14:21:50|6975.6|6963.6|6984.7|6972.7|6984.7|6972.7|6975.6|6963.6|1
1725978120000|2024-09-10 14:22:00|6985.2|6973.2|6985.2|6973.2|6985.2|6973.2|6985.2|6973.2|0
1725978130000|2024-09-10 14:22:10|6984.4|6972.4|6992.3|6980.3|6992.3|6980.3|6984.4|6972.4|13
1725978140000|2024-09-10 14:22:20|6993.1|6981.1|6993.8|6981.8|6993.9|6981.9|6993.1|6981.1|2
1725978150000|2024-09-10 14:22:30|6993.9|6981.9|6990.6|6978.6|6993.9|6983.1|6989.9|6977.9|1
1725978160000|2024-09-10 14:22:40|6989.1|6977.1|6986|6974|6989.1|6977.1|6986|6974|0
1725978170000|2024-09-10 14:22:50|6985.6|6973.6|6985.1|6973.1|6985.6|6973.6|6984.9|6972.9|1
1725978180000|2024-09-10 14:23:00|6985.3|6973.3|6986.6|6974.6|6986.6|6974.6|6985.3|6973.3|0
1725978190000|2024-09-10 14:23:10|6986.3|6974.3|6986.3|6974.3|6986.3|6974.3|6986.3|6974.3|0
1725978200000|2024-09-10 14:23:20|6985.9|6973.9|6982.2|6970.2|6985.9|6973.9|6982.2|6970.2|2
1725978210000|2024-09-10 14:23:30|6985.4|6973.4|6986.5|6974.5|6986.9|6974.9|6985.4|6973.4|5
1725978220000|2024-09-10 14:23:40|6986|6974|6985.5|6973.5|6986|6974|6984.9|6972.9|1
1725978230000|2024-09-10 14:23:50|6984.6|6972.6|6981.7|6969.7|6984.6|6972.6|6978.2|6969.2|3
1725978240000|2024-09-10 14:24:00|6981.2|6969.2|6977.8|6969.8|6981.2|6969.8|6977.5|6968.2|0
1725978250000|2024-09-10 14:24:10|6977.7|6969.7|6980|6968|6980|6969.7|6977.7|6968|0
1725978260000|2024-09-10 14:24:20|6980.2|6968.2|6976.1|6968.1|6980.2|6969.8|6976.1|6968.1|4
1725978270000|2024-09-10 14:24:30|6975.8|6967.8|6980.5|6968.5|6980.5|6968.5|6975.6|6963.6|2
1725978280000|2024-09-10 14:24:40|6981.9|6969.9|6981.9|6969.9|6981.9|6969.9|6981.9|6969.9|0
1725978290000|2024-09-10 14:24:50|6982|6970|6988.8|6976.8|6988.8|6976.8|6982|6970|7
1725978300000|2024-09-10 14:25:00|6987.7|6975.7|6987.7|6975.7|6987.7|6975.7|6987.7|6975.7|0
1725978320000|2024-09-10 14:25:20|6984.7|6972.7|6979.6|6967.6|6984.7|6972.7|6979.6|6967.6|3
1725978330000|2024-09-10 14:25:30|6976.7|6964.7|6975.4|6963.4|6976.7|6964.7|6975.1|6963.1|3
1725978340000|2024-09-10 14:25:40|6976.2|6964.2|6975.4|6963.4|6976.5|6964.5|6975.4|6963.4|2
1725978350000|2024-09-10 14:25:50|6974.9|6962.9|6974.4|6962.4|6974.9|6962.9|6974.4|6962.4|0
1725978360000|2024-09-10 14:26:00|6975|6963|6976.2|6964.2|6976.4|6964.4|6975|6963|1
1725978370000|2024-09-10 14:26:10|6975.8|6963.8|6983.1|6971.1|6983.1|6971.1|6975.8|6963.8|3
1725978380000|2024-09-10 14:26:20|6982.7|6970.7|6983.4|6971.4|6983.4|6971.4|6982.4|6970.4|0
1725978390000|2024-09-10 14:26:30|6983.2|6971.2|6983.5|6971.5|6983.9|6971.9|6983.2|6971.2|0
1725978400000|2024-09-10 14:26:40|6984.1|6972.1|6983.2|6971.2|6985.7|6973.7|6983.2|6971.2|2
1725978420000|2024-09-10 14:27:00|6983|6971|6978|6966|6983|6971|6975.7|6963.7|6
1725978430000|2024-09-10 14:27:10|6979.5|6967.5|6979.5|6967.5|6979.5|6967.5|6979.5|6967.5|0
1725978450000|2024-09-10 14:27:30|6979.1|6967.1|6966.7|6954.7|6979.1|6967.1|6966.5|6954.5|4
1725978460000|2024-09-10 14:27:40|6966.4|6954.4|6965.9|6953.9|6966.4|6954.4|6965.9|6953.9|1
1725978470000|2024-09-10 14:27:50|6967.7|6955.7|6954.1|6942.1|6968.1|6956.1|6954.1|6942.1|6
1725978480000|2024-09-10 14:28:00|6953.6|6941.6|6956.1|6944.1|6956.6|6944.6|6953.6|6941.6|2
1725978490000|2024-09-10 14:28:10|6955.4|6947.4|6956.1|6944.1|6956.1|6947.4|6955.4|6943.4|2
1725978500000|2024-09-10 14:28:20|6956.5|6944.5|6956.5|6944.5|6956.5|6944.5|6956.5|6944.5|0
1725978510000|2024-09-10 14:28:30|6956.1|6944.1|6956.1|6944.1|6956.1|6944.1|6956.1|6944.1|0
1725978520000|2024-09-10 14:28:40|6956.4|6944.4|6969.4|6957.4|6969.4|6957.4|6956.4|6944.4|7
1725978530000|2024-09-10 14:28:50|6969|6957|6967.9|6955.9|6969|6957|6967.9|6955.9|1
1725978540000|2024-09-10 14:29:00|6969.1|6957.1|6969.5|6957.5|6969.5|6957.5|6969.1|6957.1|0
1725978550000|2024-09-10 14:29:10|6971|6959|6976.5|6964.5|6977.4|6965.4|6971|6959|6
1725978560000|2024-09-10 14:29:20|6976.1|6964.1|6976.5|6964.5|6976.5|6964.5|6975.6|6963.6|1
1725978570000|2024-09-10 14:29:30|6977|6965|6977.7|6965.7|6978.1|6966.1|6977|6965|1
1725978580000|2024-09-10 14:29:40|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|0
1725978590000|2024-09-10 14:29:50|6977.6|6965.6|6979.6|6967.6|6979.6|6967.6|6977.6|6965.6|0
1725978600000|2024-09-10 14:30:00|6979.2|6967.2|6979.2|6967.2|6979.2|6967.2|6979.2|6967.2|0
1725978610000|2024-09-10 14:30:10|6978.8|6966.8|6979.5|6967.5|6979.5|6967.5|6978.8|6966.8|0
1725978620000|2024-09-10 14:30:20|6975|6967|6974.5|6962.5|6975.2|6967|6974.5|6962.5|5
1725978630000|2024-09-10 14:30:30|6973.8|6961.8|6981.8|6969.8|6982.3|6970.3|6972.6|6960.6|2
1725978640000|2024-09-10 14:30:40|6982.2|6970.2|6981.5|6969.5|6982.6|6970.6|6981.5|6969.5|1
1725978650000|2024-09-10 14:30:50|6982.9|6970.9|6982.2|6970.2|6982.9|6970.9|6982.2|6970.2|0
1725978660000|2024-09-10 14:31:00|6980.5|6968.5|6985.3|6973.3|6986|6974|6980|6968|4
1725978670000|2024-09-10 14:31:10|6982.3|6970.3|6982.3|6970.3|6982.3|6970.3|6982.3|6970.3|0
1725978680000|2024-09-10 14:31:20|6981.3|6969.3|6996.5|6984.5|6996.5|6984.5|6981.3|6969.3|5
1725978690000|2024-09-10 14:31:30|6996|6984|6994.4|6982.4|6997.6|6985.6|6994.4|6982.4|2
1725978700000|2024-09-10 14:31:40|6994.5|6982.5|6995.2|6983.2|6995.2|6983.2|6994.5|6982.5|0
1725978710000|2024-09-10 14:31:50|6994.9|6982.9|6994.6|6982.6|6994.9|6982.9|6994.2|6982.2|0
1725978720000|2024-09-10 14:32:00|6994.7|6982.7|6995.8|6983.8|6995.8|6983.8|6994.6|6982.6|4
1725978730000|2024-09-10 14:32:10|6995.7|6983.7|6994.2|6982.2|6995.7|6983.7|6994.2|6982.2|0
1725978740000|2024-09-10 14:32:20|6989.5|6981.5|6997.3|6985.3|6997.3|6985.3|6989.5|6981.5|3
1725978750000|2024-09-10 14:32:30|6998|6986|6998.2|6986.2|6999.2|6987.2|6998|6986|2
1725978760000|2024-09-10 14:32:40|6998.4|6986.4|6998.4|6986.4|6998.4|6986.4|6998.4|6986.4|0
1725978770000|2024-09-10 14:32:50|6997.7|6985.7|6997.5|6985.5|6997.7|6985.7|6996.9|6984.9|3
1725978780000|2024-09-10 14:33:00|6994.9|6986.9|6994.9|6986.9|6994.9|6986.9|6994.9|6986.9|0
1725978790000|2024-09-10 14:33:10|6993.9|6981.9|6992.9|6980.9|6993.9|6981.9|6992.8|6980.8|7
1725978810000|2024-09-10 14:33:30|6993.2|6981.2|6993.2|6981.2|6993.2|6981.2|6993.2|6981.2|0
1725978820000|2024-09-10 14:33:40|6982.7|6970.7|6979.3|6967.3|6982.7|6973|6979.1|6967.1|17
1725978830000|2024-09-10 14:33:50|6978.4|6966.4|6973.8|6961.8|6978.4|6966.4|6973.8|6961.8|1
1725978840000|2024-09-10 14:34:00|6972.7|6960.7|6978.2|6966.2|6978.2|6966.2|6968.1|6956.1|8
1725978850000|2024-09-10 14:34:10|6978.1|6966.1|6976.2|6964.2|6978.1|6966.9|6974.9|6964.2|1
1725978860000|2024-09-10 14:34:20|6976.1|6964.1|6972|6960|6976.1|6964.8|6972|6960|1
1725978870000|2024-09-10 14:34:30|6971.6|6959.6|6977.2|6965.2|6977.2|6965.2|6971.5|6959.5|5
1725978880000|2024-09-10 14:34:40|6977.6|6965.6|6977.6|6965.6|6977.6|6965.6|6977.6|6965.6|0
1725978890000|2024-09-10 14:34:50|6971.9|6959.9|6972.5|6960.5|6972.5|6960.5|6971.9|6959.9|1
1725978900000|2024-09-10 14:35:00|6971|6959|6950.6|6938.6|6971.4|6959.4|6950.6|6938.6|14
1725978910000|2024-09-10 14:35:10|6949.6|6937.6|6944.6|6932.6|6949.6|6937.7|6943.4|6931.4|4
1725978920000|2024-09-10 14:35:20|6948.1|6936.1|6949|6937|6950.1|6938.1|6948.1|6936.1|1
1725978930000|2024-09-10 14:35:30|6948.9|6936.9|6948.9|6936.9|6948.9|6936.9|6948.9|6936.9|0
1725978940000|2024-09-10 14:35:40|6952.5|6940.5|6953.8|6941.8|6953.8|6941.8|6952.5|6940.5|1
1725978960000|2024-09-10 14:36:00|6953.4|6941.4|6944.5|6932.5|6953.4|6941.4|6942.8|6930.8|5
1725978970000|2024-09-10 14:36:10|6945.4|6933.4|6957.1|6945.1|6957.5|6945.5|6944.8|6932.8|4
1725978980000|2024-09-10 14:36:20|6956.6|6944.6|6962.1|6950.1|6962.1|6950.1|6956.2|6944.2|1
1725978990000|2024-09-10 14:36:30|6950.4|6938.4|6955.2|6943.2|6955.2|6943.2|6950.1|6938.1|2
1725979000000|2024-09-10 14:36:40|6955.9|6943.9|6954.7|6942.7|6956.4|6944.4|6954.7|6942.7|2
1725979010000|2024-09-10 14:36:50|6955.4|6943.4|6955|6943|6955.4|6943.4|6955|6943|0
1725979020000|2024-09-10 14:37:00|6957.1|6945.1|6956.6|6944.6|6958.7|6946.7|6956.6|6944.6|1
1725979030000|2024-09-10 14:37:10|6958.2|6946.2|6959.3|6947.3|6959.3|6947.3|6958.2|6946.2|0
1725979040000|2024-09-10 14:37:20|6958.9|6946.9|6958.8|6946.8|6958.9|6946.9|6958.8|6946.8|1
1725979050000|2024-09-10 14:37:30|6959.2|6947.2|6959.9|6947.9|6959.9|6947.9|6959.2|6947.2|0
1725979060000|2024-09-10 14:37:40|6960.7|6948.7|6964.2|6952.2|6964.8|6952.8|6960.7|6948.7|7
1725979070000|2024-09-10 14:37:50|6964.5|6952.5|6965|6953|6965|6953|6964.5|6952.5|0
1725979080000|2024-09-10 14:38:00|6965.2|6953.2|6964.4|6952.4|6965.2|6953.2|6964.4|6952.4|0
1725979100000|2024-09-10 14:38:20|6964.8|6952.8|6953.6|6941.6|6964.8|6952.8|6952.8|6940.8|5
1725979110000|2024-09-10 14:38:30|6954.3|6942.3|6954.8|6942.8|6954.8|6942.8|6953.3|6941.3|2
1725979120000|2024-09-10 14:38:40|6955.7|6943.7|6956.1|6944.1|6956.1|6944.1|6955.7|6943.7|0
1725979140000|2024-09-10 14:39:00|6956.8|6944.8|6964.1|6952.1|6964.1|6952.1|6956.8|6944.8|3
1725979150000|2024-09-10 14:39:10|6964.8|6952.8|6964.8|6952.8|6964.8|6952.8|6964.8|6952.8|0
1725979160000|2024-09-10 14:39:20|6965.1|6953.1|6961.7|6949.7|6965.1|6953.1|6961.7|6949.7|2
1725979170000|2024-09-10 14:39:30|6960.3|6948.3|6962|6950|6962|6950|6960.3|6948.3|2
1725979180000|2024-09-10 14:39:40|6961.9|6949.9|6961.9|6949.9|6961.9|6949.9|6961.9|6949.9|1
1725979190000|2024-09-10 14:39:50|6962.4|6950.4|6962.9|6950.9|6962.9|6950.9|6962.4|6950.4|0
1725979200000|2024-09-10 14:40:00|6963.6|6951.6|6963.1|6951.1|6964|6952|6962.9|6950.9|1
1725979210000|2024-09-10 14:40:10|6963.6|6951.6|6963.6|6951.6|6963.6|6951.6|6963.6|6951.6|0
1725979220000|2024-09-10 14:40:20|6972.4|6960.4|6973.5|6961.5|6973.7|6961.7|6972.4|6960.4|5
1725979230000|2024-09-10 14:40:30|6973.3|6961.3|6973.3|6961.3|6973.3|6961.3|6973.3|6961.3|0
1725979250000|2024-09-10 14:40:50|6974.6|6962.6|6975|6963|6975|6963|6974.1|6962.1|3
1725979260000|2024-09-10 14:41:00|6975.1|6963.1|6974.2|6962.2|6975.1|6963.1|6972.4|6960.4|3
1725979280000|2024-09-10 14:41:20|6973.6|6961.6|6974|6962|6974.3|6962.3|6973.6|6961.6|0
1725979290000|2024-09-10 14:41:30|6973.6|6961.6|6973.3|6961.3|6973.8|6961.8|6973.3|6961.3|0
1725979300000|2024-09-10 14:41:40|6973|6961|6959.6|6947.6|6973|6961|6959.6|6947.6|5
1725979310000|2024-09-10 14:41:50|6960|6948|6961.3|6949.3|6961.3|6949.3|6960|6948|0
1725979320000|2024-09-10 14:42:00|6959.9|6947.9|6953.1|6941.1|6959.9|6947.9|6952.4|6940.4|2
1725979330000|2024-09-10 14:42:10|6954|6942|6953.9|6941.9|6954.4|6942.4|6953.9|6941.9|0
1725979340000|2024-09-10 14:42:20|6952.4|6940.4|6949.9|6937.9|6953.3|6941.3|6949.9|6937.9|4
1725979350000|2024-09-10 14:42:30|6949.8|6937.8|6950.2|6938.2|6950.2|6938.2|6949.8|6937.8|0
1725979370000|2024-09-10 14:42:50|6951.3|6939.3|6951.2|6939.2|6952|6940|6951.2|6939.2|0
1725979380000|2024-09-10 14:43:00|6951.7|6939.7|6958.7|6946.7|6958.7|6946.7|6951.7|6939.7|0
1725979390000|2024-09-10 14:43:10|6959.2|6947.2|6968.7|6956.7|6968.7|6956.7|6959.2|6947.2|4
1725979400000|2024-09-10 14:43:20|6969.1|6957.1|6971.3|6959.3|6971.6|6959.6|6969.1|6957.1|1
1725979410000|2024-09-10 14:43:30|6971.7|6959.7|6972.1|6960.1|6972.1|6960.1|6971.7|6959.7|0
1725979430000|2024-09-10 14:43:50|6972.8|6960.8|6973.2|6961.2|6973.2|6961.2|6972.8|6960.8|0
1725979440000|2024-09-10 14:44:00|6973.1|6961.1|6973.1|6961.1|6973.1|6961.1|6973.1|6961.1|0
1725979450000|2024-09-10 14:44:10|6971.4|6959.4|6971|6959|6971.4|6959.4|6971|6959|0
1725979460000|2024-09-10 14:44:20|6970.9|6958.9|6961.3|6949.3|6970.9|6958.9|6960.8|6948.8|7
1725979470000|2024-09-10 14:44:30|6961.2|6949.2|6952.7|6940.7|6961.2|6949.2|6952.7|6940.7|1
1725979480000|2024-09-10 14:44:40|6953.2|6941.2|6953.2|6941.2|6953.2|6941.2|6953.2|6941.2|0
1725979500000|2024-09-10 14:45:00|6953.1|6941.1|6947.1|6935.1|6953.1|6941.1|6947.1|6935.1|6
1725979510000|2024-09-10 14:45:10|6946.8|6934.8|6946.4|6934.4|6946.8|6934.8|6946.4|6934.4|1
1725979520000|2024-09-10 14:45:20|6947.5|6935.5|6946.8|6934.8|6947.5|6935.5|6946.8|6934.8|1
1725979530000|2024-09-10 14:45:30|6946.4|6934.4|6953.4|6941.4|6953.4|6941.4|6946.4|6934.4|5
1725979550000|2024-09-10 14:45:50|6957.6|6945.6|6958.5|6946.5|6958.5|6946.5|6957.6|6945.6|3
1725979570000|2024-09-10 14:46:10|6958.6|6946.6|6958.6|6946.6|6958.6|6946.6|6958.6|6946.6|0
1725979580000|2024-09-10 14:46:20|6963.6|6951.6|6956|6944|6963.6|6951.6|6955.3|6943.3|5
1725979590000|2024-09-10 14:46:30|6955.6|6943.6|6956.3|6944.3|6956.6|6944.6|6948.6|6936.6|8
1725979600000|2024-09-10 14:46:40|6956.1|6944.1|6955.8|6943.8|6956.3|6944.3|6950.9|6941.4|2
1725979610000|2024-09-10 14:46:50|6955.6|6943.6|6940.5|6928.5|6956.1|6944.1|6940.5|6928.5|5
1725979620000|2024-09-10 14:47:00|6938|6926|6942.4|6930.4|6942.4|6930.4|6936.3|6924.3|7
1725979630000|2024-09-10 14:47:10|6941.9|6929.9|6941.9|6929.9|6941.9|6929.9|6941.9|6929.9|0
1725979640000|2024-09-10 14:47:20|6941.1|6929.1|6941|6929|6941.1|6929.1|6940.6|6928.6|0
1725979670000|2024-09-10 14:47:50|6938.4|6926.4|6938.4|6926.4|6938.4|6926.4|6938.4|6926.4|0
1725979690000|2024-09-10 14:48:10|6938.3|6926.3|6938.3|6926.3|6938.3|6926.3|6938.3|6926.3|0
1725979700000|2024-09-10 14:48:20|6941|6929|6941|6929|6941|6929|6941|6929|0
1725979710000|2024-09-10 14:48:30|6942.5|6930.5|6942.5|6930.5|6942.5|6930.5|6942.5|6930.5|0
1725979720000|2024-09-10 14:48:40|6931.6|6919.6|6933|6921|6933|6921|6928.2|6916.2|21
1725979730000|2024-09-10 14:48:50|6932.6|6920.6|6926.3|6914.3|6932.6|6920.6|6920|6910.4|6
1725979740000|2024-09-10 14:49:00|6925.9|6913.9|6926.3|6914.3|6926.3|6914.3|6925.6|6913.6|0
1725979750000|2024-09-10 14:49:10|6925.8|6913.8|6930.8|6918.8|6930.8|6918.8|6925.3|6913.3|5
1725979760000|2024-09-10 14:49:20|6930.9|6918.9|6942.2|6930.2|6942.9|6930.9|6930.9|6918.9|10
1725979770000|2024-09-10 14:49:30|6941.8|6929.8|6942.2|6930.2|6942.2|6930.2|6941.8|6929.8|0
1725979780000|2024-09-10 14:49:40|6943.3|6931.3|6944.7|6932.7|6944.8|6932.8|6941.3|6929.3|1
1725979790000|2024-09-10 14:49:50|6945.4|6933.4|6945.7|6933.7|6945.7|6933.7|6945.4|6933.4|0
1725979800000|2024-09-10 14:50:00|6945.3|6933.3|6944.9|6932.9|6945.3|6933.3|6944.9|6932.9|2
1725979810000|2024-09-10 14:50:10|6947.1|6935.1|6947.1|6935.1|6947.4|6935.4|6943.2|6931.2|6
1725979820000|2024-09-10 14:50:20|6947.5|6935.5|6952.3|6940.3|6952.3|6940.3|6947.5|6935.5|2
1725979830000|2024-09-10 14:50:30|6950.7|6938.7|6950.7|6938.7|6950.7|6938.7|6950.7|6938.7|0
1725979840000|2024-09-10 14:50:40|6950.4|6938.4|6949.9|6937.9|6950.4|6938.4|6949.9|6937.9|0
1725979850000|2024-09-10 14:50:50|6949|6937|6948.5|6936.5|6949|6937|6948.5|6936.5|0
1725979860000|2024-09-10 14:51:00|6948.2|6936.2|6951.5|6939.5|6951.5|6939.5|6948.2|6936.2|1
1725979870000|2024-09-10 14:51:10|6952.2|6940.2|6951.8|6939.8|6952.5|6940.5|6951.8|6939.8|0
1725979880000|2024-09-10 14:51:20|6952.8|6940.8|6952.8|6940.8|6952.8|6940.8|6952.8|6940.8|0
1725979900000|2024-09-10 14:51:40|6953.2|6941.2|6953.3|6941.3|6953.3|6941.3|6953.2|6941.2|0
1725979950000|2024-09-10 14:52:30|6955.8|6943.8|6958.5|6946.5|6958.5|6946.5|6955.7|6943.7|3
1725979960000|2024-09-10 14:52:40|6958.9|6946.9|6959.3|6947.3|6959.3|6947.3|6958.9|6946.9|1
1725979980000|2024-09-10 14:53:00|6959.9|6947.9|6959.9|6947.9|6959.9|6947.9|6959.9|6947.9|0
1725980010000|2024-09-10 14:53:30|6959.8|6947.8|6949|6937|6959.8|6949.4|6948.7|6936.7|14
1725980020000|2024-09-10 14:53:40|6948|6936|6943.4|6931.4|6948|6936|6942.7|6930.7|2
1725980030000|2024-09-10 14:53:50|6943.8|6931.8|6943.9|6931.9|6946.4|6934.4|6943.8|6931.8|4
1725980040000|2024-09-10 14:54:00|6943.6|6931.6|6944.2|6932.2|6944.2|6932.2|6943.4|6931.4|2
1725980060000|2024-09-10 14:54:20|6944.7|6932.7|6941.8|6929.8|6944.7|6932.7|6941.8|6929.8|2
1725980070000|2024-09-10 14:54:30|6941.5|6929.5|6943|6931|6943|6931|6941.5|6929.5|4
1725980080000|2024-09-10 14:54:40|6947.5|6935.5|6947.9|6935.9|6947.9|6935.9|6947.5|6935.5|0
1725980090000|2024-09-10 14:54:50|6948.6|6936.6|6951|6939|6951|6939|6948.6|6936.6|1
1725980100000|2024-09-10 14:55:00|6950.6|6938.6|6945.6|6933.6|6950.6|6938.6|6945.6|6933.6|1
1725980110000|2024-09-10 14:55:10|6944.7|6932.7|6946.2|6934.2|6946.2|6934.2|6944.7|6932.7|0
1725980120000|2024-09-10 14:55:20|6945.9|6933.9|6932.9|6920.9|6946.6|6934.6|6932.9|6920.9|5
1725980130000|2024-09-10 14:55:30|6932.4|6920.4|6931.6|6919.6|6932.4|6920.4|6930.9|6918.9|5
1725980140000|2024-09-10 14:55:40|6931.9|6919.9|6935|6923|6935|6923|6931.9|6919.9|7
1725980150000|2024-09-10 14:55:50|6936.1|6924.1|6940.1|6928.1|6943.2|6931.2|6935|6923|12
1725980160000|2024-09-10 14:56:00|6940.5|6928.5|6949.9|6937.9|6949.9|6937.9|6940.5|6928.5|9
1725980170000|2024-09-10 14:56:10|6949.5|6937.5|6949.7|6937.7|6950.4|6938.4|6949.2|6937.2|6
1725980180000|2024-09-10 14:56:20|6949.3|6937.3|6949.7|6937.7|6949.7|6937.7|6949.2|6937.2|0
1725980200000|2024-09-10 14:56:40|6949.6|6937.6|6949.6|6937.6|6949.6|6937.6|6949.6|6937.6|0
1725980210000|2024-09-10 14:56:50|6950|6938|6955.8|6943.8|6955.8|6943.8|6949.9|6937.9|3
1725980220000|2024-09-10 14:57:00|6956.9|6944.9|6957.2|6945.2|6957.2|6945.2|6956.9|6944.9|1
1725980230000|2024-09-10 14:57:10|6956.9|6944.9|6956.9|6944.9|6956.9|6944.9|6956.9|6944.9|0
1725980250000|2024-09-10 14:57:30|||||||||2
1725980260000|2024-09-10 14:57:40|6956.8|6944.8|6951|6939|6956.8|6944.8|6951|6939|8
1725980270000|2024-09-10 14:57:50|6950.6|6938.6|6955.6|6943.6|6955.6|6943.6|6949.2|6937.2|3
1725980280000|2024-09-10 14:58:00|6955.5|6943.5|6941.9|6929.9|6955.5|6943.5|6941.9|6929.9|1
1725980290000|2024-09-10 14:58:10|6942.6|6930.6|6943.1|6931.1|6943.1|6931.1|6942.6|6930.6|0
1725980300000|2024-09-10 14:58:20|6942.6|6930.6|6943.1|6931.1|6946|6934|6940.2|6928.2|2
1725980310000|2024-09-10 14:58:30|6942.4|6930.4|6942.4|6930.4|6942.4|6930.4|6942|6930|2
1725980320000|2024-09-10 14:58:40|6942.8|6930.8|6941.2|6929.2|6942.9|6930.9|6939.2|6927.2|3
1725980340000|2024-09-10 14:59:00|6940.9|6928.9|6954.4|6942.4|6954.4|6942.4|6940.9|6928.9|2
1725980350000|2024-09-10 14:59:10|6955|6943|6954.8|6942.8|6955.3|6943.3|6954.8|6942.8|0
1725980370000|2024-09-10 14:59:30|6954.7|6942.7|6935|6923|6954.7|6942.7|6934.6|6922.6|18
1725980380000|2024-09-10 14:59:40|6934.4|6922.4|6935.2|6923.2|6935.2|6923.2|6932.8|6920.8|4
1725980390000|2024-09-10 14:59:50|6933.9|6921.9|6934.9|6922.9|6934.9|6922.9|6933.9|6921.9|1
1725980400000|2024-09-10 15:00:00|6934.6|6922.6|6932.5|6920.5|6934.7|6922.7|6932.5|6920.5|2
1725980410000|2024-09-10 15:00:10|6927.3|6919.3|6918.9|6906.9|6927.3|6919.3|6918.8|6906.8|20
1725980420000|2024-09-10 15:00:20|6919.1|6907.1|6913.5|6901.5|6919.1|6908|6910.1|6901.5|35
1725980430000|2024-09-10 15:00:30|6913.4|6901.4|6922.8|6910.8|6922.8|6910.8|6910.4|6901.4|17
1725980440000|2024-09-10 15:00:40|6928.2|6916.2|6925.7|6913.7|6930.6|6918.6|6925.2|6913.2|9
1725980450000|2024-09-10 15:00:50|6925.3|6913.3|6925.8|6913.8|6925.8|6913.8|6925.3|6913.3|0
1725980460000|2024-09-10 15:01:00|6925.3|6913.3|6935.1|6923.1|6935.1|6923.1|6924.9|6912.9|5
1725980470000|2024-09-10 15:01:10|6935.4|6923.4|6945.2|6933.2|6945.6|6933.6|6935.4|6923.4|8
1725980480000|2024-09-10 15:01:20|6944.9|6932.9|6945.2|6933.2|6945.2|6933.2|6943.4|6931.4|1
1725980500000|2024-09-10 15:01:40|6945.6|6933.6|6951.1|6939.1|6951.1|6939.1|6945.6|6933.6|4
1725980510000|2024-09-10 15:01:50|6950.7|6938.7|6950.7|6938.7|6950.7|6938.7|6950.7|6938.7|0
1725980520000|2024-09-10 15:02:00|6950.4|6938.4|6943.1|6931.1|6950.4|6938.4|6938|6929.8|6
1725980540000|2024-09-10 15:02:20|6942.8|6930.8|6934.2|6922.2|6942.8|6930.8|6934.2|6922.2|1
1725980550000|2024-09-10 15:02:30|6934.5|6922.5|6946.6|6934.6|6946.6|6934.6|6934.5|6922.5|7
1725980560000|2024-09-10 15:02:40|6947.9|6935.9|6922.9|6910.9|6948|6936|6922.9|6910.9|2
1725980570000|2024-09-10 15:02:50|6923.6|6911.6|6923.8|6911.8|6927|6915|6922.2|6910.2|7
1725980580000|2024-09-10 15:03:00|6923.3|6911.3|6915.2|6903.2|6929.3|6917.3|6912.5|6903.2|9
1725980590000|2024-09-10 15:03:10|6913.5|6905.5|6920.1|6908.1|6922.9|6910.9|6911.8|6904.3|3
1725980600000|2024-09-10 15:03:20|6919.7|6907.7|6926.2|6914.2|6929.3|6917.3|6919.7|6907.7|4
1725980610000|2024-09-10 15:03:30|6926.4|6914.4|6927.4|6915.4|6927.4|6915.4|6926.4|6914.4|3
1725980620000|2024-09-10 15:03:40|6926.4|6914.4|6926.6|6914.6|6927.2|6915.2|6926.1|6914.1|0
1725980630000|2024-09-10 15:03:50|6926.2|6914.2|6925|6913|6926.2|6914.2|6925|6913|0
1725980640000|2024-09-10 15:04:00|6925.3|6913.3|6926.3|6914.3|6926.3|6914.3|6925.3|6913.3|0
1725980650000|2024-09-10 15:04:10|6926|6914|6926|6914|6926|6914|6925.8|6913.8|0
1725980660000|2024-09-10 15:04:20|6925.2|6913.2|6927.2|6919.2|6927.2|6920.5|6925.2|6913.2|2
1725980670000|2024-09-10 15:04:30|6926.5|6920.5|6931.2|6919.2|6931.2|6920.8|6923.5|6913.5|7
1725980680000|2024-09-10 15:04:40|6931.5|6919.5|6929.7|6917.7|6931.5|6919.5|6929.3|6917.3|2
1725980690000|2024-09-10 15:04:50|6928.1|6916.1|6928.5|6916.5|6929.7|6920.4|6927.8|6916.1|1
1725980700000|2024-09-10 15:05:00|6928.7|6916.7|6940.9|6928.9|6941.3|6929.3|6927.1|6915.7|6
1725980710000|2024-09-10 15:05:10|6939.1|6927.1|6934.8|6922.8|6939.1|6927.1|6934.8|6922.8|1
1725980720000|2024-09-10 15:05:20|6934.5|6922.5|6931.2|6919.2|6934.5|6922.5|6931.2|6919.2|2
1725980730000|2024-09-10 15:05:30|6931.4|6919.4|6931.2|6919.2|6936.1|6924.1|6930.7|6918.7|0
1725980740000|2024-09-10 15:05:40|6931.7|6919.7|6931.7|6919.7|6931.7|6919.7|6931.7|6919.7|0
1725980750000|2024-09-10 15:05:50|6933.2|6921.2|6934.2|6922.2|6934.2|6922.2|6933.2|6921.2|2
1725980760000|2024-09-10 15:06:00|6935|6923|6935.2|6923.2|6935.2|6923.2|6935|6923|0
1725980770000|2024-09-10 15:06:10|6934.7|6922.7|6936.7|6924.7|6936.7|6925.9|6933.7|6922.7|0
1725980780000|2024-09-10 15:06:20|6942.6|6930.6|6944.6|6932.6|6945.1|6933.1|6942.6|6930.6|1
1725980790000|2024-09-10 15:06:30|6945.1|6933.1|6936.6|6924.6|6945.1|6933.1|6936.1|6924.1|7
1725980800000|2024-09-10 15:06:40|6937.6|6925.6|6936.3|6924.3|6938.1|6926.1|6936.3|6924.3|0
1725980810000|2024-09-10 15:06:50|6933.5|6921.5|6934|6922|6934|6922|6933.5|6921.5|3
1725980820000|2024-09-10 15:07:00|6933.5|6921.5|6938.8|6926.8|6939.1|6927.1|6933.5|6921.5|1
1725980830000|2024-09-10 15:07:10|6939.1|6927.1|6937.6|6925.6|6939.1|6927.1|6937.6|6925.6|0
1725980840000|2024-09-10 15:07:20|6938.7|6926.7|6939.5|6927.5|6939.5|6927.5|6938.7|6926.7|0
1725980870000|2024-09-10 15:07:50|6938.1|6930.1|6932.8|6926.8|6940.3|6930.1|6932.4|6924.7|8
1725980880000|2024-09-10 15:08:00|6932.5|6924.5|6945.5|6933.5|6945.5|6933.5|6932.5|6922.4|6
1725980890000|2024-09-10 15:08:10|6946.2|6934.2|6952.2|6940.2|6952.2|6940.2|6946.2|6934.2|1
1725980900000|2024-09-10 15:08:20|6949.2|6937.2|6951.4|6939.4|6951.4|6939.4|6949.2|6937.2|3
1725980910000|2024-09-10 15:08:30|6947.3|6935.3|6947.3|6935.3|6947.3|6935.3|6946.6|6934.6|2
1725980930000|2024-09-10 15:08:50|6946.6|6934.6|6936.5|6924.5|6947.3|6935.3|6936.5|6924.5|3
1725980940000|2024-09-10 15:09:00|6937.1|6925.1|6938.9|6926.9|6938.9|6926.9|6937|6925|0
1725980950000|2024-09-10 15:09:10|6921.4|6909.4|6919.6|6907.6|6921.9|6909.9|6919.6|6907.6|7
1725980960000|2024-09-10 15:09:20|6921.9|6909.9|6924|6912|6924|6912|6921.9|6909.9|0
1725980970000|2024-09-10 15:09:30|6924.1|6912.1|6923.1|6911.1|6924.1|6912.1|6923.1|6911.1|0
1725980980000|2024-09-10 15:09:40|6923.9|6911.9|6926|6914|6926|6914|6923.9|6911.9|3
1725980990000|2024-09-10 15:09:50|6927.5|6919.5|6927.5|6919.5|6927.5|6919.5|6927.5|6919.5|0
1725981000000|2024-09-10 15:10:00|6922.8|6914.8|6918.2|6910.2|6922.8|6914.8|6918.2|6909.5|4
1725981010000|2024-09-10 15:10:10|6918.3|6910.3|6918.3|6910.3|6918.3|6910.3|6918.3|6910.3|1
1725981020000|2024-09-10 15:10:20|6918|6910|6906.8|6900.8|6918|6910|6906.8|6900.8|6
1725981030000|2024-09-10 15:10:30|6910.9|6898.9|6916.7|6904.7|6918.7|6906.7|6910.9|6898.9|10
1725981040000|2024-09-10 15:10:40|6916.5|6904.5|6919|6907|6923.5|6911.5|6916.5|6904.5|7
1725981050000|2024-09-10 15:10:50|6919.7|6907.7|6919.3|6907.3|6919.9|6907.9|6919|6907|0
1725981060000|2024-09-10 15:11:00|6920.8|6908.8|6920.6|6908.6|6924.9|6912.9|6920.4|6908.4|6
1725981070000|2024-09-10 15:11:10|6924.2|6912.2|6925.7|6913.7|6925.7|6913.7|6924.2|6912.2|1
1725981080000|2024-09-10 15:11:20|6926|6914|6926.2|6914.2|6926.2|6914.2|6926|6914|0
1725981090000|2024-09-10 15:11:30|6926.3|6914.3|6916.6|6904.6|6926.4|6914.4|6916.6|6904.6|3
1725981100000|2024-09-10 15:11:40|6923.1|6911.1|6933.6|6921.6|6933.6|6921.6|6922.7|6910.7|4
1725981110000|2024-09-10 15:11:50|6933.5|6921.5|6928|6916|6936.1|6924.1|6928|6916|6
1725981120000|2024-09-10 15:12:00|6927.7|6915.7|6934.9|6922.9|6935|6923|6926.4|6914.4|80
1725981130000|2024-09-10 15:12:10|6932|6920|6926.8|6914.8|6932|6920|6926.8|6914.8|3
1725981140000|2024-09-10 15:12:20|6927.8|6915.8|6929.3|6917.3|6929.3|6917.3|6926.6|6914.6|3
1725981150000|2024-09-10 15:12:30|6919.1|6907.1|6928.3|6916.3|6928.3|6916.3|6919.1|6907.1|8
1725981160000|2024-09-10 15:12:40|6928.1|6920.1|6928.8|6920.8|6928.8|6920.8|6928.1|6920.1|0
1725981170000|2024-09-10 15:12:50|6927.3|6915.3|6923.8|6915.8|6927.3|6915.8|6923.8|6915.3|3
1725981180000|2024-09-10 15:13:00|6923.5|6915.5|6923.5|6915.5|6923.5|6915.5|6923.5|6915.5|3
1725981190000|2024-09-10 15:13:10|6922.7|6910.7|6922.7|6910.7|6922.7|6910.7|6922.7|6910.7|4
1725981200000|2024-09-10 15:13:20|6922.3|6910.3|6921.8|6909.8|6922.3|6910.3|6921.8|6909.8|2
1725981220000|2024-09-10 15:13:40|6920.8|6908.8|6924.2|6912.2|6924.2|6912.2|6920.8|6908.8|0
1725981230000|2024-09-10 15:13:50|6924.4|6912.4|6926.4|6914.4|6926.4|6914.4|6924.4|6912.4|1
1725981240000|2024-09-10 15:14:00|6927.5|6915.5|6936|6924|6937|6925|6927.5|6915.5|16
1725981250000|2024-09-10 15:14:10|6937.4|6925.4|6935.8|6923.8|6937.4|6925.4|6935.3|6923.3|0
1725981260000|2024-09-10 15:14:20|6937.4|6925.4|6937.4|6925.4|6937.4|6925.4|6937.4|6925.4|1
1725981270000|2024-09-10 15:14:30|6938|6926|6935.9|6923.9|6938.5|6926.5|6935.9|6923.9|6
1725981280000|2024-09-10 15:14:40|6933.5|6921.5|6940|6928|6940.4|6928.4|6931.8|6919.8|6
1725981290000|2024-09-10 15:14:50|6939.7|6927.7|6939.5|6927.5|6939.7|6927.7|6939.5|6927.5|0
1725981300000|2024-09-10 15:15:00|6938.6|6926.6|6930|6918|6938.6|6926.6|6930|6918|1
1725981310000|2024-09-10 15:15:10|6929.5|6917.5|6929.8|6917.8|6930.9|6918.9|6927.1|6915.1|1
1725981320000|2024-09-10 15:15:20|6930.6|6918.6|6932.2|6920.2|6933.1|6921.1|6930.2|6918.2|1
1725981330000|2024-09-10 15:15:30|6932.1|6920.1|6931.6|6919.6|6932.1|6920.1|6931.5|6919.5|0
1725981340000|2024-09-10 15:15:40|6932|6920|6934.5|6922.5|6934.8|6922.8|6932|6920|1
1725981350000|2024-09-10 15:15:50|6935.2|6923.2|6930.3|6918.3|6935.2|6923.2|6930.3|6918.3|1
1725981370000|2024-09-10 15:16:10|6932.3|6920.3|6934.1|6922.1|6934.1|6922.1|6932.3|6920.3|0
1725981390000|2024-09-10 15:16:30|6933.8|6921.8|6927.2|6915.2|6934|6922|6927.2|6915.2|4
1725981400000|2024-09-10 15:16:40|6923.9|6911.9|6924.6|6912.6|6924.6|6916.1|6922.1|6910.5|8
1725981410000|2024-09-10 15:16:50|6931.2|6919.2|6933.3|6921.3|6933.3|6921.3|6931.2|6919.2|4
1725981420000|2024-09-10 15:17:00|6933.2|6921.2|6931.6|6919.6|6933.2|6921.2|6929.9|6917.9|0
1725981430000|2024-09-10 15:17:10|6933|6921|6933|6921|6933|6921|6933|6921|0
1725981440000|2024-09-10 15:17:20|6930.8|6918.8|6929.4|6917.4|6930.8|6918.8|6929.4|6917.4|0
1725981450000|2024-09-10 15:17:30|6916|6904|6914.4|6902.4|6916.3|6904.3|6914.4|6902.4|1
1725981460000|2024-09-10 15:17:40|6914.8|6902.8|6907.8|6895.8|6914.8|6902.8|6907.8|6895.8|14
1725981470000|2024-09-10 15:17:50|6908.1|6896.1|6910.3|6898.3|6910.3|6898.3|6903|6893.5|7
1725981480000|2024-09-10 15:18:00|6910.7|6898.7|6910.7|6898.7|6910.7|6898.7|6910.7|6898.7|0
1725981490000|2024-09-10 15:18:10|6910.8|6898.8|6910.8|6898.8|6910.8|6898.8|6910.4|6898.4|0
1725981500000|2024-09-10 15:18:20|6915.9|6903.9|6914.8|6902.8|6915.9|6903.9|6914.7|6902.7|1
1725981510000|2024-09-10 15:18:30|6914.7|6902.7|6915.4|6903.4|6915.5|6903.5|6914.7|6902.7|0
1725981520000|2024-09-10 15:18:40|6915.5|6903.5|6923.8|6911.8|6923.8|6911.8|6915.2|6903.2|7
1725981530000|2024-09-10 15:18:50|6925.8|6913.8|6924.9|6912.9|6926|6914|6923.9|6911.9|0
1725981540000|2024-09-10 15:19:00|6925.3|6913.3|6918.9|6906.9|6925.3|6913.3|6918.9|6906.9|1
1725981560000|2024-09-10 15:19:20|6918.6|6906.6|6927.9|6915.9|6928.6|6916.6|6918.6|6906.6|2
1725981570000|2024-09-10 15:19:30|6927.5|6915.5|6935.2|6923.2|6935.3|6923.3|6927|6915|9
1725981580000|2024-09-10 15:19:40|6934.8|6922.8|6934.5|6922.5|6936.3|6924.3|6934.1|6922.1|0
1725981590000|2024-09-10 15:19:50|6934.3|6922.3|6938.6|6926.6|6938.6|6926.6|6934.3|6922.3|4
1725981600000|2024-09-10 15:20:00|6938.8|6926.8|6933.1|6921.1|6938.8|6926.8|6933.1|6921.1|3
1725981610000|2024-09-10 15:20:10|6932.7|6920.7|6929.6|6917.6|6932.7|6920.7|6929.6|6917.6|0
1725981620000|2024-09-10 15:20:20|6930|6918|6930.3|6918.3|6930.3|6918.3|6930|6918|0
1725981630000|2024-09-10 15:20:30|6931.9|6919.9|6931.9|6919.9|6931.9|6919.9|6931.9|6919.9|0
1725981650000|2024-09-10 15:20:50|6932.1|6920.1|6936|6924|6936|6924|6932.1|6920.1|2
1725981660000|2024-09-10 15:21:00|6936.6|6924.6|6934.6|6922.6|6937|6925|6930.2|6918.2|9
1725981670000|2024-09-10 15:21:10|6935|6923|6936.1|6924.1|6936.1|6924.1|6935|6923|0
1725981680000|2024-09-10 15:21:20|6937|6925|6940.1|6928.1|6940.1|6928.1|6937|6925|1
1725981700000|2024-09-10 15:21:40|6945.4|6933.4|6946.1|6934.1|6946.1|6934.1|6945.4|6933.4|1
1725981710000|2024-09-10 15:21:50|6946.5|6934.5|6951.9|6939.9|6955|6943|6946.5|6934.5|8
1725981720000|2024-09-10 15:22:00|6953.7|6941.7|6953.1|6941.1|6953.7|6941.7|6953.1|6941.1|1
1725981730000|2024-09-10 15:22:10|6953.2|6941.2|6956.1|6944.1|6956.1|6944.1|6953.2|6941.2|1
1725981740000|2024-09-10 15:22:20|6955.7|6943.7|6960.2|6948.2|6960.2|6948.2|6955.5|6943.5|9
1725981750000|2024-09-10 15:22:30|6958.2|6946.2|6960.2|6948.2|6960.2|6948.2|6958|6946|3
1725981760000|2024-09-10 15:22:40|6960.7|6948.7|6960.3|6948.3|6960.7|6948.7|6960.3|6948.3|1
1725981770000|2024-09-10 15:22:50|6964.6|6952.6|6964.3|6952.3|6964.6|6952.6|6964.3|6952.3|4
1725981780000|2024-09-10 15:23:00|6964.6|6952.6|6964.5|6952.5|6964.6|6952.6|6963.8|6951.8|2
1725981790000|2024-09-10 15:23:10|6964|6956|6959.1|6947.1|6966|6956|6956.9|6945.1|17
1725981800000|2024-09-10 15:23:20|6958.4|6946.4|6947.6|6935.6|6958.4|6946.4|6947.6|6935.6|3
1725981810000|2024-09-10 15:23:30|6947.8|6935.8|6947.1|6935.1|6947.8|6935.8|6947.1|6935.1|0
1725981820000|2024-09-10 15:23:40|6947.5|6935.5|6947.8|6935.8|6948.3|6936.3|6947.5|6935.5|2
1725981830000|2024-09-10 15:23:50|6947.1|6935.1|6946.1|6934.1|6947.3|6935.3|6946.1|6934.1|0
1725981840000|2024-09-10 15:24:00|6946|6934|6945.3|6933.3|6946|6934|6945.3|6933.3|0
1725981850000|2024-09-10 15:24:10|6944.8|6932.8|6939.3|6927.3|6945.3|6933.3|6938.8|6926.8|5
1725981860000|2024-09-10 15:24:20|6937.2|6925.2|6935.6|6923.6|6937.2|6925.2|6935.2|6923.2|10
1725981880000|2024-09-10 15:24:40|6935.5|6923.5|6935.5|6923.5|6935.5|6923.5|6935.5|6923.5|0
1725981890000|2024-09-10 15:24:50|6937.8|6925.8|6938.8|6926.8|6938.8|6930.3|6937.8|6925.8|4
1725981900000|2024-09-10 15:25:00|6938.1|6926.1|6932.3|6920.3|6938.1|6926.1|6927.9|6920.3|8
1725981910000|2024-09-10 15:25:10|6933.4|6921.4|6933.2|6925.2|6934|6925.3|6933.2|6921.4|2
1725981920000|2024-09-10 15:25:20|6938.5|6926.5|6940.2|6928.2|6940.2|6930.5|6938.5|6926.5|15
1725981930000|2024-09-10 15:25:30|6940.7|6928.7|6940.7|6928.7|6940.7|6928.7|6940.7|6928.7|0
1725981950000|2024-09-10 15:25:50|6939.3|6927.3|6943.6|6931.6|6943.6|6931.6|6939.3|6927.3|1
1725981960000|2024-09-10 15:26:00|6943.1|6931.1|6943.1|6931.1|6943.1|6931.1|6943.1|6931.1|2
1725981970000|2024-09-10 15:26:10|6945.7|6933.7|6946.1|6934.1|6947.9|6935.9|6945.6|6933.6|4
1725981990000|2024-09-10 15:26:30|6946.5|6934.5|6945.5|6933.5|6946.6|6934.6|6945.5|6933.5|1
1725982000000|2024-09-10 15:26:40|6947.2|6935.2|6946.7|6934.7|6947.2|6935.2|6946.7|6934.7|2
1725982020000|2024-09-10 15:27:00|6946.4|6934.4|6938.4|6926.4|6946.4|6934.4|6928.4|6921.4|14
1725982040000|2024-09-10 15:27:20|6934|6922|6931.6|6919.6|6934|6922|6931.4|6919.4|1
1725982050000|2024-09-10 15:27:30|6931.7|6919.7|6931.7|6919.7|6931.7|6919.7|6931.7|6919.7|0
1725982080000|2024-09-10 15:28:00|6931.4|6919.4|6931.4|6919.4|6931.4|6919.4|6931.4|6919.4|0
1725982090000|2024-09-10 15:28:10|6925.3|6913.3|6926.2|6914.2|6926.4|6914.4|6924.4|6912.4|2
1725982100000|2024-09-10 15:28:20|6925.7|6913.7|6924.4|6912.4|6926.2|6914.2|6924.4|6912.4|2
1725982110000|2024-09-10 15:28:30|6928.3|6916.3|6928.8|6916.8|6929|6917|6927.9|6915.9|12
1725982120000|2024-09-10 15:28:40|6931.5|6919.5|6944.8|6932.8|6944.8|6932.8|6931.5|6919.5|4
1725982130000|2024-09-10 15:28:50|6943.7|6931.7|6943.7|6931.7|6943.7|6931.7|6943.7|6931.7|1
1725982140000|2024-09-10 15:29:00|6944.7|6932.7|6946.6|6934.6|6946.6|6934.6|6944.7|6932.7|0
1725982150000|2024-09-10 15:29:10|6946.7|6934.7|6954.1|6942.1|6954.1|6942.1|6946.7|6934.7|9
1725982160000|2024-09-10 15:29:20|||||||||4
1725982170000|2024-09-10 15:29:30|6955.1|6943.1|6954.8|6942.8|6955.1|6943.1|6954.8|6942.8|11
1725982180000|2024-09-10 15:29:40|6955.1|6943.1|6954.8|6942.8|6955.1|6943.1|6954.8|6942.8|0
1725982190000|2024-09-10 15:29:50|6955.1|6943.1|6955.5|6943.5|6955.5|6943.5|6954.8|6942.8|0
1725982200000|2024-09-10 15:30:00|6954|6942|6949.5|6937.5|6954.1|6942.1|6948.3|6936.3|4
1725982210000|2024-09-10 15:30:10|6949.9|6937.9|6955.9|6943.9|6957.3|6945.3|6949.9|6937.9|6
1725982220000|2024-09-10 15:30:20|6956.7|6944.7|6954.6|6942.6|6956.7|6944.7|6954.6|6942.6|2
1725982230000|2024-09-10 15:30:30|6954.2|6942.2|6955.3|6943.3|6955.7|6943.7|6954.2|6942.2|3
1725982240000|2024-09-10 15:30:40|6951|6939|6950.7|6938.7|6951.7|6939.7|6950.6|6938.6|2
1725982250000|2024-09-10 15:30:50|6951.1|6939.1|6951.5|6939.5|6951.5|6939.5|6951.1|6939.1|0
1725982260000|2024-09-10 15:31:00|6953.3|6941.3|6953.3|6941.3|6953.3|6941.3|6953.3|6941.3|0
1725982270000|2024-09-10 15:31:10|6954.6|6942.6|6954.6|6942.6|6954.6|6942.6|6954.6|6942.6|3
1725982290000|2024-09-10 15:31:30|6955.3|6943.3|6958|6946|6958|6946|6955.3|6943.3|1
1725982300000|2024-09-10 15:31:40|6957.6|6945.6|6966.2|6954.2|6966.2|6954.2|6957.6|6945.6|5
1725982320000|2024-09-10 15:32:00|6966.7|6954.7|6966.7|6954.7|6966.7|6954.7|6966.7|6954.7|0
1725982330000|2024-09-10 15:32:10|6967.1|6955.1|6964.6|6956.6|6967.2|6956.6|6962.2|6950.2|3
1725982340000|2024-09-10 15:32:20|6964.9|6956.9|6963|6951|6967.2|6956.9|6963|6951|5
1725982360000|2024-09-10 15:32:40|6962.9|6950.9|6961.4|6953.4|6966.6|6954.6|6961.4|6950.9|4
1725982420000|2024-09-10 15:33:40|6961|6953|6958.9|6946.9|6961|6953|6957.5|6945.5|9
1725982440000|2024-09-10 15:34:00|6959.4|6947.4|6961.6|6949.6|6961.6|6949.6|6959.4|6947.4|3
1725982450000|2024-09-10 15:34:10|6960.7|6952.7|6961.9|6949.9|6966.6|6954.6|6960.7|6949.9|10
1725982460000|2024-09-10 15:34:20|6958|6950|6958.1|6950.1|6961.2|6950.1|6958|6948.5|0
1725982470000|2024-09-10 15:34:30|6957.8|6949.8|6963.6|6951.6|6963.6|6951.6|6957.1|6949.8|3
1725982480000|2024-09-10 15:34:40|6964.3|6952.3|6964.6|6952.6|6964.6|6952.6|6964.3|6952.3|0
1725982500000|2024-09-10 15:35:00|6964.8|6952.8|6944|6932|6964.8|6952.8|6944|6932|12
1725982510000|2024-09-10 15:35:10|6944.3|6932.3|6940.6|6928.6|6944.3|6932.3|6939.9|6927.9|1
1725982520000|2024-09-10 15:35:20|6941.2|6929.2|6946.4|6934.4|6946.4|6934.4|6941.2|6929.2|6
1725982530000|2024-09-10 15:35:30|6946.8|6934.8|6947.5|6935.5|6947.9|6935.9|6946.8|6934.8|0
1725982540000|2024-09-10 15:35:40|6947.7|6935.7|6951.3|6943.3|6954.1|6943.8|6947.1|6935.1|15
1725982550000|2024-09-10 15:35:50|6951.7|6943.7|6951.7|6943.7|6951.8|6943.8|6951.3|6943.3|0
1725982560000|2024-09-10 15:36:00|6951.8|6943.8|6951.8|6943.8|6951.8|6943.8|6951.3|6943.3|0
1725982580000|2024-09-10 15:36:20|6952.6|6944.6|6952.6|6944.6|6952.6|6944.6|6952.6|6944.6|2
1725982590000|2024-09-10 15:36:30|6952.3|6946.3|6953.9|6947.9|6954.8|6947.9|6952.3|6946.3|10
1725982600000|2024-09-10 15:36:40|6953.5|6947.5|6951.1|6943.1|6953.5|6947.5|6951.1|6943.1|2
1725982610000|2024-09-10 15:36:50|6950.1|6942.1|6949|6937|6950.1|6942.1|6948.6|6936.6|4
1725982620000|2024-09-10 15:37:00|6948.3|6936.3|6947.6|6935.6|6948.3|6936.3|6943.2|6935.2|4
1725982630000|2024-09-10 15:37:10|6947.8|6935.8|6946.5|6934.5|6947.8|6935.8|6946.5|6934.5|0
1725982640000|2024-09-10 15:37:20|6946.1|6934.1|6935.4|6923.4|6946.1|6934.1|6935.2|6923.2|1
1725982650000|2024-09-10 15:37:30|6935.7|6923.7|6929.9|6917.9|6935.7|6923.7|6929.9|6917.9|1
1725982660000|2024-09-10 15:37:40|6929.3|6917.3|6934.5|6922.5|6934.5|6922.5|6929.3|6917.3|4
1725982670000|2024-09-10 15:37:50|6936.3|6924.3|6936.3|6924.3|6936.3|6924.3|6936.3|6924.3|1
1725982680000|2024-09-10 15:38:00|6936.2|6924.2|6941.6|6929.6|6941.6|6929.6|6936.2|6924.2|1
1725982690000|2024-09-10 15:38:10|6941|6929|6940.2|6928.2|6941|6929|6940.2|6928.2|0
1725982700000|2024-09-10 15:38:20|6936.9|6924.9|6936.9|6924.9|6936.9|6924.9|6936.3|6924.3|1
1725982710000|2024-09-10 15:38:30|6940|6934|6937.1|6925.1|6941|6934|6937.1|6925.1|2
1725982720000|2024-09-10 15:38:40|6936.6|6924.6|6938.3|6926.3|6938.3|6926.3|6936.1|6924.1|0
1725982730000|2024-09-10 15:38:50|6934.1|6922.1|6933.3|6921.3|6934.1|6922.1|6933.3|6921.3|4
1725982740000|2024-09-10 15:39:00|6931.3|6919.3|6931.1|6919.1|6931.3|6919.3|6931.1|6919.1|2
1725982750000|2024-09-10 15:39:10|6930.9|6918.9|6931|6919|6931|6919|6930.9|6918.9|1
1725982760000|2024-09-10 15:39:20|6931.6|6919.6|6931.6|6919.6|6931.6|6919.6|6931.6|6919.6|0
1725982780000|2024-09-10 15:39:40|6931|6919|6931|6919|6931|6919|6931|6919|0
1725982790000|2024-09-10 15:39:50|6933.6|6921.6|6933.6|6921.6|6933.8|6921.8|6933.6|6921.6|4
1725982800000|2024-09-10 15:40:00|6933.1|6921.1|6935.8|6923.8|6935.8|6923.8|6933.1|6921.1|6
1725982810000|2024-09-10 15:40:10|6935.5|6923.5|6935.5|6923.5|6936|6924|6935.5|6923.5|0
1725982820000|2024-09-10 15:40:20|6932.8|6920.8|6930.8|6918.8|6932.8|6920.8|6930.8|6918.8|6
1725982830000|2024-09-10 15:40:30|6930.4|6918.4|6919.9|6907.9|6930.4|6918.4|6919.9|6907.9|1
1725982850000|2024-09-10 15:40:50|6920.2|6908.2|6920.6|6908.6|6920.6|6908.6|6920.2|6908.2|0
1725982860000|2024-09-10 15:41:00|6922.9|6910.9|6925.2|6913.2|6926.7|6914.7|6922.9|6910.9|7
1725982870000|2024-09-10 15:41:10|6924.9|6912.9|6924.6|6912.6|6925|6916.7|6924.1|6912.1|1
1725982880000|2024-09-10 15:41:20|6923.5|6911.5|6926.5|6914.5|6926.5|6916.1|6923.4|6911.5|2
1725982890000|2024-09-10 15:41:30|6924.8|6916.8|6924.1|6916.1|6926.8|6916.8|6924.1|6914.5|0
1725982900000|2024-09-10 15:41:40|6921.5|6909.5|6921.2|6909.2|6921.5|6909.5|6921.2|6909.2|5
1725982910000|2024-09-10 15:41:50|6922.3|6910.3|6917.1|6905.1|6923.3|6912.8|6917.1|6905.1|3
1725982920000|2024-09-10 15:42:00|6917.5|6905.5|6919.9|6907.9|6919.9|6907.9|6912.4|6903.5|2
1725982930000|2024-09-10 15:42:10|6919.4|6907.4|6920.9|6908.9|6920.9|6908.9|6919.4|6907.4|2
1725982940000|2024-09-10 15:42:20|6917.2|6905.2|6923|6911|6923|6911|6913.6|6905.2|8
1725982950000|2024-09-10 15:42:30|6923.6|6911.6|6924.9|6912.9|6924.9|6912.9|6923.6|6911.6|1
1725982960000|2024-09-10 15:42:40|6925|6917|6923.1|6911.1|6925.3|6917.3|6923.1|6911.1|2
1725982980000|2024-09-10 15:43:00|6923|6911|6926|6918|6926|6919.4|6923|6911|7
1725982990000|2024-09-10 15:43:10|6925.9|6917.9|6924.5|6912.5|6925.9|6918.7|6923.9|6911.9|2
1725983000000|2024-09-10 15:43:20|6923.5|6911.5|6925.2|6919.2|6925.6|6919.2|6923.5|6911.5|5
1725983010000|2024-09-10 15:43:30|6926|6920|6923|6911|6926|6920|6922.5|6910.5|14
1725983020000|2024-09-10 15:43:40|6921.3|6913.3|6919.8|6913.8|6921.4|6913.8|6919.8|6909|1
1725983030000|2024-09-10 15:43:50|6925.1|6917.1|6920.8|6912.8|6927.3|6918|6920.8|6911.2|11
1725983040000|2024-09-10 15:44:00|6920.9|6912.9|6921.7|6915.7|6921.7|6915.7|6920.9|6912.9|3
1725983050000|2024-09-10 15:44:10|6925.4|6919.4|6924.7|6912.7|6925.4|6919.4|6924.7|6912.7|6
1725983070000|2024-09-10 15:44:30|6924.9|6912.9|6921.9|6913.9|6924.9|6918.2|6920.2|6911.2|4
1725983080000|2024-09-10 15:44:40|6922.4|6914.4|6920.3|6914.3|6922.6|6916.6|6920.3|6914.3|1
1725983090000|2024-09-10 15:44:50|6921|6913|6919.3|6913.3|6921|6913.3|6919.3|6913|0
1725983100000|2024-09-10 15:45:00|6919.5|6913.5|6916.6|6908.6|6924.3|6913.5|6916.6|6906.6|8
1725983110000|2024-09-10 15:45:10|6917|6909|6923.9|6915.9|6923.9|6915.9|6917|6909|6
1725983120000|2024-09-10 15:45:20|6925.2|6913.2|6925.2|6919.2|6926.2|6919.2|6923.9|6913.2|5
1725983130000|2024-09-10 15:45:30|6925.5|6919.5|6925.2|6917.2|6926.4|6920.4|6925.2|6917.2|5
1725983140000|2024-09-10 15:45:40|6920.8|6908.8|6921.1|6909.1|6921.2|6911.8|6919.8|6908.8|5
1725983150000|2024-09-10 15:45:50|6918.7|6910.7|6916.6|6908.6|6918.7|6910.7|6916.6|6908.6|4
1725983160000|2024-09-10 15:46:00|6914.9|6908.9|6920.6|6908.6|6920.6|6908.9|6914.7|6907.8|7
1725983170000|2024-09-10 15:46:10|6919.6|6911.6|6914.7|6908.7|6919.8|6912.1|6914.7|6907.7|3
1725983180000|2024-09-10 15:46:20|6915.9|6909.9|6915.9|6909.9|6915.9|6909.9|6915.9|6909.9|0
1725983190000|2024-09-10 15:46:30|6915.7|6909.7|6923|6911|6923|6911|6915.7|6909.7|7
1725983200000|2024-09-10 15:46:40|6923.2|6911.2|6917.3|6905.3|6923.2|6911.2|6916.9|6904.9|13
1725983210000|2024-09-10 15:46:50|6915.7|6909.7|6924.8|6912.8|6924.8|6912.8|6915.7|6907.8|9
1725983220000|2024-09-10 15:47:00|6922.1|6914.1|6923.4|6911.4|6923.4|6914.1|6922.1|6911.4|0
1725983230000|2024-09-10 15:47:10|6922.1|6914.1|6924.3|6918.3|6924.3|6918.3|6922.1|6911.5|18
1725983240000|2024-09-10 15:47:20|6923.6|6917.6|6920.6|6908.6|6924.2|6918.2|6920.6|6908.6|3
1725983250000|2024-09-10 15:47:30|6921.4|6909.4|6918.3|6906.3|6921.4|6910.1|6917.6|6905.9|1
1725983260000|2024-09-10 15:47:40|6917.7|6905.7|6913.9|6901.9|6917.7|6906.9|6910.5|6899.8|11
1725983270000|2024-09-10 15:47:50|6914.2|6902.2|6920.3|6912.3|6923.7|6912.3|6914.2|6902.2|8
1725983280000|2024-09-10 15:48:00|6920.4|6912.4|6909.3|6901.3|6923.6|6913.6|6908.9|6898.8|24
1725983290000|2024-09-10 15:48:10|6911|6899|6921.1|6913.1|6922.2|6913.2|6909.2|6898.8|19
1725983300000|2024-09-10 15:48:20|6920.7|6915.1|6925.9|6919.9|6927.3|6919.9|6920.7|6911.3|32
1725983310000|2024-09-10 15:48:30|6924.4|6916.4|6922.8|6910.8|6925.8|6916.9|6917|6907.8|15
1725983320000|2024-09-10 15:48:40|6920.3|6908.3|6912.2|6906.2|6920.3|6911.7|6912.2|6905.7|18
1725983330000|2024-09-10 15:48:50|6911.7|6905.7|6914.3|6902.3|6915|6905.7|6905.4|6898.3|19
1725983340000|2024-09-10 15:49:00|6912.7|6904.7|6916.1|6908.1|6923.3|6916|6912.7|6904.7|33
1725983350000|2024-09-10 15:49:10|6914.4|6908.4|6908|6902|6916.9|6910.7|6906.5|6898.5|25
1725983360000|2024-09-10 15:49:20|6911|6903|6901|6893|6911|6903|6899.3|6893|22
1725983370000|2024-09-10 15:49:30|6906.2|6898.2|6912.5|6904.5|6917.8|6908.2|6904.3|6895.3|38
1725983380000|2024-09-10 15:49:40|6912.2|6906.2|6918.9|6906.9|6920.9|6914.9|6910.2|6902.3|33
1725983390000|2024-09-10 15:49:50|6917.3|6909.3|6913.7|6907.7|6920.1|6913.3|6913.2|6907.2|27
1725983400000|2024-09-10 15:50:00|6914.5|6906.5|6909.6|6903.6|6917.7|6906.9|6909.6|6902.9|6
1725983410000|2024-09-10 15:50:10|6909.4|6903.4|6913.9|6901.9|6913.9|6903.4|6909.4|6901.9|3
1725983420000|2024-09-10 15:50:20|6914.2|6902.2|6913.8|6901.8|6914.2|6903.4|6911.1|6901.8|8
1725983430000|2024-09-10 15:50:30|6910.9|6902.9|6915|6903|6915|6903.4|6910.9|6901.9|1
1725983440000|2024-09-10 15:50:40|6914.7|6902.7|6916.3|6904.3|6916.6|6904.6|6914.7|6902.7|1
1725983450000|2024-09-10 15:50:50|6915.5|6903.5|6915.8|6903.8|6915.8|6903.8|6915.4|6903.4|0
1725983460000|2024-09-10 15:51:00|6914.9|6906.9|6914.9|6906.9|6914.9|6906.9|6914.9|6906.9|0
1725983470000|2024-09-10 15:51:10|6915|6907|6915.1|6907.1|6915.1|6907.1|6915|6907|1
1725983490000|2024-09-10 15:51:30|6915.3|6907.3|6914.9|6906.9|6915.3|6907.3|6914.9|6906.9|33
1725983520000|2024-09-10 15:52:00|6915.4|6907.4|6915.4|6907.4|6915.4|6907.4|6915.4|6907.4|0
1725983530000|2024-09-10 15:52:10|6915|6907|6913.4|6907.4|6915|6907.4|6913.4|6907|2
1725983540000|2024-09-10 15:52:20|6913.9|6907.9|6913.6|6907.6|6913.9|6907.9|6913.6|6907.6|3
1725983560000|2024-09-10 15:52:40|6913.9|6907.9|6915.6|6907.6|6915.6|6907.9|6913.9|6907.6|2
1725983570000|2024-09-10 15:52:50|6915.3|6907.3|6915.7|6907.7|6915.7|6907.7|6915.3|6907.3|1
1725983580000|2024-09-10 15:53:00|6916.2|6908.2|6924.1|6912.1|6924.1|6916.7|6915.8|6907.8|9
1725983590000|2024-09-10 15:53:10|6923.3|6911.3|6920.9|6908.9|6924.4|6914.8|6919.3|6908.8|1
1725983600000|2024-09-10 15:53:20|6919.3|6911.3|6917.9|6909.9|6921.9|6911.3|6917.9|6908.9|2
1725983610000|2024-09-10 15:53:30|6918.3|6910.3|6918.4|6910.4|6920.2|6910.6|6915.7|6908.1|4
1725983620000|2024-09-10 15:53:40|6918.3|6912.3|6920.8|6912.8|6922.2|6914|6918.3|6910.2|9
1725983630000|2024-09-10 15:53:50|6920.7|6912.7|6920.4|6912.4|6920.7|6912.7|6920.4|6912.4|1
1725983640000|2024-09-10 15:54:00|6920.5|6912.5|6918.4|6910.4|6920.5|6912.5|6916.4|6909.8|4
1725983670000|2024-09-10 15:54:30|6918.8|6910.8|6918.8|6910.8|6918.8|6910.8|6918.8|6910.8|0
1725983680000|2024-09-10 15:54:40|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|0
1725983690000|2024-09-10 15:54:50|6918.8|6910.8|6922.7|6910.7|6922.7|6911.6|6917.3|6910.2|6
1725983700000|2024-09-10 15:55:00|6922.5|6910.5|6920|6912|6922.5|6912|6920|6910.5|0
1725983760000|2024-09-10 15:56:00|6920.7|6912.7|6920.5|6912.5|6920.7|6912.7|6920.4|6912.4|2
1725983770000|2024-09-10 15:56:10|6919.8|6911.8|6916.9|6908.9|6919.8|6911.8|6916.9|6907.5|1
1725983780000|2024-09-10 15:56:20|6915.2|6909.2|6913.9|6907.9|6915.6|6909.6|6913.6|6907.6|8
1725983790000|2024-09-10 15:56:30|6914.1|6908.1|6917.1|6909.1|6917.1|6909.1|6914.1|6908.1|2
1725983820000|2024-09-10 15:57:00|6920.6|6908.6|6923.6|6917.6|6923.6|6917.6|6919.1|6908.6|10
1725983830000|2024-09-10 15:57:10|6923.1|6917.1|6923.1|6917.1|6923.1|6917.1|6923.1|6917.1|1
1725983840000|2024-09-10 15:57:20|6920.1|6914.1|6922.6|6914.6|6922.6|6914.6|6920.1|6914.1|2
1725983860000|2024-09-10 15:57:40|6920.7|6912.7|6920.1|6912.1|6920.7|6912.7|6919.7|6911.7|0
1725983870000|2024-09-10 15:57:50|6919.8|6911.8|6920.2|6912.2|6920.2|6912.2|6919.7|6911.7|0
1725983880000|2024-09-10 15:58:00|6919.8|6911.8|6919.8|6911.8|6919.8|6911.8|6919.8|6911.8|1
1725983910000|2024-09-10 15:58:30|6920.2|6912.2|6920.2|6912.2|6920.2|6912.2|6920.2|6912.2|0
1725983920000|2024-09-10 15:58:40|6920.1|6912.1|6920.1|6912.1|6920.1|6912.1|6920.1|6912.1|0
1725983950000|2024-09-10 15:59:10|6917.8|6911.8|6913.4|6905.4|6918.3|6912.3|6913.1|6905.4|4
1725983960000|2024-09-10 15:59:20|6914.1|6906.1|6914.4|6906.4|6914.4|6906.4|6914.1|6906.1|0
1725983990000|2024-09-10 15:59:50|6913.9|6905.9|6913.9|6905.9|6913.9|6905.9|6913.9|6905.9|1
1725984000000|2024-09-10 16:00:00|6914.6|6906.6|6913.9|6905.9|6914.6|6906.6|6913.9|6905.9|2
1725984040000|2024-09-10 16:00:40|6914.4|6906.4|6913.9|6905.9|6914.4|6906.4|6913.9|6905.9|1
1725984050000|2024-09-10 16:00:50|6914.4|6906.4|6914.4|6906.4|6914.4|6906.4|6914.4|6906.4|1
1725984060000|2024-09-10 16:01:00|6913.4|6905.4|6913.4|6905.4|6913.4|6905.4|6913.4|6905.4|0
1725984070000|2024-09-10 16:01:10|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|0
1725984080000|2024-09-10 16:01:20|6911.8|6905.8|6912.7|6904.7|6913.2|6905.8|6907.9|6901.2|12
1725984100000|2024-09-10 16:01:40|6912.8|6904.8|6912.8|6904.8|6912.8|6904.8|6912.8|6904.8|0
1725984110000|2024-09-10 16:01:50|6913|6905|6916.4|6904.4|6916.4|6905.3|6913|6904.4|1
1725984120000|2024-09-10 16:02:00|6916.8|6904.8|6916.8|6904.8|6916.8|6904.8|6916.8|6904.8|0
1725984130000|2024-09-10 16:02:10|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|0
1725984150000|2024-09-10 16:02:30|6916.8|6904.8|6916.8|6904.8|6916.8|6904.8|6916.8|6904.8|0
1725984160000|2024-09-10 16:02:40|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|0
1725984170000|2024-09-10 16:02:50|6917.1|6905.1|6917.7|6905.7|6917.7|6905.7|6917.1|6905.1|0
1725984180000|2024-09-10 16:03:00|6914.3|6906.3|6914.3|6906.3|6914.3|6906.3|6914.3|6906.3|3
1725984190000|2024-09-10 16:03:10|6915.6|6903.6|6915.9|6903.9|6915.9|6903.9|6915.6|6903.6|2
1725984210000|2024-09-10 16:03:30|6916.6|6904.6|6916.8|6904.8|6916.8|6904.8|6916.6|6904.6|0
1725984260000|2024-09-10 16:04:20|6915.5|6903.5|6915|6903|6915.5|6903.5|6915|6903|2
1725984320000|2024-09-10 16:05:20|6913.4|6905.4|6916.3|6904.3|6916.3|6905.4|6913.4|6904.3|0
1725984330000|2024-09-10 16:05:30|6915.8|6903.8|6915.8|6903.8|6915.8|6903.8|6915.8|6903.8|0
1725984340000|2024-09-10 16:05:40|6913.4|6905.4|6913.3|6905.3|6913.4|6905.4|6913.3|6905.3|0
1725984380000|2024-09-10 16:06:20|6914.9|6902.9|6916.4|6904.4|6916.4|6905.3|6913.3|6902.9|3
1725984390000|2024-09-10 16:06:30|6913.7|6905.7|6914.4|6906.4|6914.9|6906.4|6912.5|6902.9|0
1725984400000|2024-09-10 16:06:40|6916.8|6904.8|6916.8|6904.8|6916.8|6904.8|6916.8|6904.8|0
1725984420000|2024-09-10 16:07:00|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|0
1725984450000|2024-09-10 16:07:30|6915.1|6907.1|6915.1|6907.1|6915.1|6907.1|6915.1|6907.1|0
1725984490000|2024-09-10 16:08:10|6915.2|6907.2|6918|6906|6918|6907.2|6915.2|6905.6|0
1725984540000|2024-09-10 16:09:00|6918.3|6906.3|6918|6906|6918.5|6906.5|6918|6906|0
1725984560000|2024-09-10 16:09:20|6918.6|6906.6|6919|6907|6919|6907|6918.6|6906.6|0
1725984580000|2024-09-10 16:09:40|6918.9|6906.9|6918.9|6906.9|6918.9|6906.9|6918.9|6906.9|0
1725984590000|2024-09-10 16:09:50|6919.7|6907.7|6919|6907|6919.9|6907.9|6918.9|6906.9|0
1725984620000|2024-09-10 16:10:20|||||||||1
1725984630000|2024-09-10 16:10:30|6916.3|6908.3|6914.3|6906.3|6916.3|6908.3|6914.3|6906.3|1
1725984670000|2024-09-10 16:11:10|6914.2|6906.2|6914.2|6906.2|6914.2|6906.2|6914.2|6906.2|0
1725984690000|2024-09-10 16:11:30|6914.4|6906.4|6910.7|6904.7|6914.4|6906.4|6910.7|6904.7|1
1725984700000|2024-09-10 16:11:40|6911|6905|6914|6908|6915|6909|6911|6905|3
1725984710000|2024-09-10 16:11:50|6914.4|6908.4|6914.5|6908.5|6914.5|6908.5|6914.4|6908.4|0
1725984720000|2024-09-10 16:12:00|6914|6908|6914|6908|6914|6908|6914|6908|0
1725984730000|2024-09-10 16:12:10|6919.6|6907.6|6920.1|6912.1|6922.6|6912.1|6919.6|6907.6|3
1725984780000|2024-09-10 16:13:00|6922.6|6910.6|6922.6|6910.6|6922.6|6910.6|6922.6|6910.6|0
1725984790000|2024-09-10 16:13:10|6922.5|6910.5|6922.5|6910.5|6922.5|6910.5|6922.5|6910.5|0
1725984810000|2024-09-10 16:13:30|6920|6912|6920|6912|6920|6912|6920|6912|0
1725984840000|2024-09-10 16:14:00|6920.4|6912.4|6920.4|6912.4|6920.4|6912.4|6920.4|6912.4|0
1725984890000|2024-09-10 16:14:50|6919|6913|6921.7|6915.7|6922.2|6916.2|6918.9|6912.9|1
1725984910000|2024-09-10 16:15:10|6922.7|6910.7|6921.1|6913.1|6922.7|6913.1|6921.1|6910.7|2
1725984920000|2024-09-10 16:15:20|6922.8|6910.8|6922.7|6910.7|6922.8|6910.8|6922.7|6910.7|0
1725984930000|2024-09-10 16:15:30|6922.9|6914.9|6922.9|6914.9|6922.9|6914.9|6922.9|6914.9|2
1725984940000|2024-09-10 16:15:40|6923.3|6917.3|6923.3|6917.3|6923.3|6917.3|6923.3|6917.3|0
1725984970000|2024-09-10 16:16:10|6920.6|6912.6|6919.3|6913.3|6920.6|6913.3|6919.3|6912.6|6
1725984980000|2024-09-10 16:16:20|6920.8|6912.8|6920.8|6912.8|6920.8|6912.8|6920.8|6912.8|0
1725985020000|2024-09-10 16:17:00|6916.7|6904.7|6917.1|6905.1|6917.1|6905.1|6916.7|6904.7|1
1725985050000|2024-09-10 16:17:30|6914.6|6906.6|6914.6|6906.6|6914.6|6906.6|6914.6|6906.6|0
1725985090000|2024-09-10 16:18:10|6917|6905|6917.1|6905.1|6917.1|6906.6|6914.6|6905|0
1725985100000|2024-09-10 16:18:20|6914.6|6906.6|6914.6|6906.6|6914.6|6906.6|6914.6|6906.6|0
1725985120000|2024-09-10 16:18:40|6917|6905|6917|6905|6917|6905|6917|6905|0
1725985130000|2024-09-10 16:18:50|6917.3|6905.3|6917.4|6905.4|6917.5|6905.5|6916.9|6904.9|0
1725985140000|2024-09-10 16:19:00|6917.1|6905.1|6919.1|6907.1|6919.3|6907.3|6916.9|6904.9|4
1725985150000|2024-09-10 16:19:10|6918.9|6906.9|6918.6|6906.6|6918.9|6906.9|6918.6|6906.6|0
1725985170000|2024-09-10 16:19:30|6917.9|6905.9|6917.5|6905.5|6917.9|6905.9|6917.5|6905.5|1
1725985200000|2024-09-10 16:20:00|6917.8|6905.8|6918.3|6906.3|6918.3|6906.3|6917.8|6905.8|0
1725985220000|2024-09-10 16:20:20|6918|6906|6918.3|6906.3|6918.3|6906.3|6917.8|6905.8|0
1725985280000|2024-09-10 16:21:20|6918|6906|6917.8|6905.8|6918|6906|6917.8|6905.8|0
1725985290000|2024-09-10 16:21:30|6919.3|6907.3|6919.3|6907.3|6919.3|6907.3|6919.3|6907.3|1
1725985300000|2024-09-10 16:21:40|6919.4|6907.4|6919.9|6907.9|6920.3|6908.3|6919.4|6907.4|1
1725985320000|2024-09-10 16:22:00|6920.3|6908.3|6920.3|6908.3|6920.3|6908.3|6920.3|6908.3|1
1725985330000|2024-09-10 16:22:10|6921|6909|6921|6909|6921|6909|6921|6909|0
1725985350000|2024-09-10 16:22:30|6920.6|6908.6|6920.9|6908.9|6920.9|6908.9|6920.5|6908.5|1
1725985360000|2024-09-10 16:22:40|6921|6909|6921.5|6909.5|6921.5|6909.5|6921|6909|1
1725985370000|2024-09-10 16:22:50|6919.9|6907.9|6919.2|6907.2|6920.3|6908.3|6919.2|6907.2|2
1725985380000|2024-09-10 16:23:00|6919|6907|6919|6907|6919|6907|6919|6907|0
1725985440000|2024-09-10 16:24:00|6918.7|6906.7|6919|6907|6919|6907|6918.7|6906.7|0
1725985510000|2024-09-10 16:25:10|6918.7|6906.7|6918.8|6906.8|6918.8|6906.8|6918.7|6906.7|0
1725985520000|2024-09-10 16:25:20|6914.2|6906.2|6919.9|6907.9|6919.9|6907.9|6913.8|6905.8|3
1725985530000|2024-09-10 16:25:30|6923.7|6911.7|6922.5|6910.5|6923.7|6912.1|6920.1|6910.5|3
1725985540000|2024-09-10 16:25:40|6917.7|6911.7|6922.6|6910.6|6922.6|6911.7|6917.7|6910.6|0
1725985570000|2024-09-10 16:26:10|6923.1|6911.1|6923.2|6911.2|6923.2|6911.2|6923.1|6911.1|0
1725985590000|2024-09-10 16:26:30|6922|6914|6922|6914|6922|6914|6922|6914|0
1725985600000|2024-09-10 16:26:40|6921.5|6913.5|6921.5|6913.5|6921.5|6913.5|6921.5|6913.5|0
1725985610000|2024-09-10 16:26:50|6921.6|6915.6|6921.7|6915.7|6921.7|6915.7|6921.6|6915.6|0
1725985620000|2024-09-10 16:27:00|6922.8|6916.8|6922.8|6916.8|6922.8|6916.8|6922.8|6916.8|2
1725985690000|2024-09-10 16:28:10|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|1
1725985700000|2024-09-10 16:28:20|6922.2|6916.2|6921.9|6915.9|6922.2|6916.2|6921.9|6915.9|3
1725985740000|2024-09-10 16:29:00|6921.2|6913.2|6920.3|6912.3|6921.2|6913.2|6919.8|6911.8|2
1725985750000|2024-09-10 16:29:10|6920.7|6912.7|6920.2|6914.2|6920.8|6914.2|6920.2|6912.7|1
1725985780000|2024-09-10 16:29:40|6920.1|6914.1|6920.1|6914.1|6920.1|6914.1|6920.1|6914.1|0
1725985800000|2024-09-10 16:30:00|6920.2|6912.2|6920.2|6912.2|6920.2|6912.2|6920.2|6912.2|0
1725985810000|2024-09-10 16:30:10|6920.6|6912.6|6920.7|6912.7|6920.7|6912.7|6920.6|6912.6|0
1725985820000|2024-09-10 16:30:20|6916.2|6904.2|6917.1|6905.1|6917.1|6905.1|6916.2|6904.2|10
1725985830000|2024-09-10 16:30:30|6915.8|6907.8|6918.7|6910.7|6918.7|6910.7|6915.8|6906.6|0
1725985850000|2024-09-10 16:30:50|6917.9|6909.9|6917.8|6909.8|6917.9|6909.9|6917.8|6909.8|0
1725985860000|2024-09-10 16:31:00|6917.5|6911.5|6915.8|6909.8|6919.2|6913.2|6915.8|6909.8|5
1725985870000|2024-09-10 16:31:10|6917.1|6911.1|6915.8|6909.8|6917.1|6911.1|6915.6|6909.6|1
1725985880000|2024-09-10 16:31:20|6915.3|6909.3|6915.4|6909.4|6915.4|6909.4|6914.9|6908.9|3
1725985890000|2024-09-10 16:31:30|||||||||1
1725985920000|2024-09-10 16:32:00|6915|6909|6915|6909|6915|6909|6915|6909|0
1725985940000|2024-09-10 16:32:20|6914.3|6908.3|6912.3|6904.3|6914.3|6908.3|6912.3|6904.3|6
1725985950000|2024-09-10 16:32:30|6912.9|6904.9|6912.9|6904.9|6912.9|6904.9|6912.9|6904.9|0
1725985970000|2024-09-10 16:32:50|6915.2|6907.2|6914.4|6906.4|6915.2|6907.2|6914.4|6906.4|12
1725985980000|2024-09-10 16:33:00|6914.3|6906.3|6915.2|6903.2|6915.5|6906.3|6912.4|6902.8|4
1725985990000|2024-09-10 16:33:10|6914.4|6902.4|6914.4|6902.4|6914.4|6902.4|6914.4|6902.4|0
1725986030000|2024-09-10 16:33:50|6912.7|6904.7|6912.7|6904.7|6912.7|6904.7|6912.7|6904.7|0
1725986040000|2024-09-10 16:34:00|6912.8|6904.8|6912.8|6904.8|6912.8|6904.8|6912.8|6904.8|0
1725986080000|2024-09-10 16:34:40|6910.6|6904.6|6911.1|6905.1|6911.1|6905.1|6910.6|6904.6|0
1725986090000|2024-09-10 16:34:50|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|1
1725986100000|2024-09-10 16:35:00|6913.3|6907.3|6912.8|6906.8|6913.3|6907.3|6912.8|6906.8|0
1725986150000|2024-09-10 16:35:50|6912.4|6906.4|6912.8|6906.8|6912.8|6906.8|6912.3|6906.3|0
1725986160000|2024-09-10 16:36:00|6912.4|6906.4|6912.3|6906.3|6912.4|6906.4|6912.3|6906.3|0
1725986180000|2024-09-10 16:36:20|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|0
1725986190000|2024-09-10 16:36:30|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|0
1725986210000|2024-09-10 16:36:50|6911.9|6905.9|6912.8|6906.8|6912.8|6906.8|6911.9|6905.9|1
1725986230000|2024-09-10 16:37:10|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|0
1725986240000|2024-09-10 16:37:20|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|0
1725986270000|2024-09-10 16:37:50|6915.8|6907.8|6917.4|6905.4|6917.4|6908.9|6915.8|6905.4|3
1725986280000|2024-09-10 16:38:00|6917.3|6905.3|6917.5|6909.5|6918.9|6909.5|6917.3|6905.3|3
1725986290000|2024-09-10 16:38:10|6918.9|6910.9|6919.1|6911.1|6921.9|6911.4|6918.9|6909.9|5
1725986300000|2024-09-10 16:38:20|6920|6912|6922.2|6914.2|6922.2|6914.2|6920|6912|4
1725986320000|2024-09-10 16:38:40|6920.4|6914.4|6920.9|6914.9|6920.9|6914.9|6920.4|6914.4|0
1725986340000|2024-09-10 16:39:00|6923|6915|6924.4|6912.4|6924.4|6915|6923|6911.7|5
1725986360000|2024-09-10 16:39:20|6922.8|6914.8|6922.8|6914.8|6923.2|6915.2|6922.8|6914.8|0
1725986370000|2024-09-10 16:39:30|6922.5|6916.5|6926.5|6918.5|6927.4|6918.5|6922.5|6915.4|1
1725986410000|2024-09-10 16:40:10|6924.7|6918.7|6925.7|6917.7|6926|6918.7|6924.7|6917.7|0
1725986430000|2024-09-10 16:40:30|6926|6918|6926|6918|6926|6918|6926|6918|0
1725986450000|2024-09-10 16:40:50|6926.1|6918.1|6927.4|6919.4|6928.7|6920.7|6926.1|6918.1|7
1725986460000|2024-09-10 16:41:00|6927.1|6921.1|6933.1|6927.1|6933.8|6927.1|6927.1|6921.1|15
1725986470000|2024-09-10 16:41:10|6933.5|6927.5|6936.9|6930.9|6936.9|6930.9|6933.5|6922.6|4
1725986480000|2024-09-10 16:41:20|6935.3|6927.3|6937.7|6929.7|6937.7|6929.7|6935.3|6925.7|4
1725986490000|2024-09-10 16:41:30|6937.5|6931.5|6937.5|6931.5|6937.5|6931.5|6937.5|6931.5|0
1725986500000|2024-09-10 16:41:40|6939.2|6931.2|6938.6|6930.6|6939.3|6932|6938|6930.6|3
1725986510000|2024-09-10 16:41:50|6938|6932|6938|6932|6938|6932|6938|6932|0
1725986520000|2024-09-10 16:42:00|6938.1|6932.1|6943.1|6931.1|6943.1|6933|6938.1|6931.1|1
1725986530000|2024-09-10 16:42:10|6943.2|6935.2|6942.9|6934.9|6943.2|6935.2|6942.9|6934.9|1
1725986540000|2024-09-10 16:42:20|6943.2|6935.2|6943.2|6935.2|6943.2|6935.2|6943.2|6935.2|0
1725986550000|2024-09-10 16:42:30|6942.9|6934.9|6943|6935|6943|6935|6942.2|6934.2|6
1725986560000|2024-09-10 16:42:40|6942.6|6934.6|6942.6|6934.6|6942.6|6934.6|6942.6|6934.6|0
1725986580000|2024-09-10 16:43:00|6943|6935|6943.3|6935.3|6943.7|6935.7|6943|6935|2
1725986590000|2024-09-10 16:43:10|6946.2|6938.2|6946.1|6940.1|6946.4|6940.1|6946.1|6938.2|7
1725986600000|2024-09-10 16:43:20|6946.7|6938.7|6946.7|6938.7|6946.7|6938.7|6946.7|6938.7|1
1725986610000|2024-09-10 16:43:30|6946|6938|6946|6938|6946|6938|6946|6938|0
1725986620000|2024-09-10 16:43:40|6946.4|6938.4|6946|6938|6946.4|6938.4|6946|6938|0
1725986630000|2024-09-10 16:43:50|6941.5|6929.5|6936.2|6924.2|6941.5|6930|6935.4|6923.4|12
1725986640000|2024-09-10 16:44:00|6935.2|6929.2|6944.5|6932.5|6944.5|6932.5|6935.2|6928.7|3
1725986650000|2024-09-10 16:44:10|6943.7|6931.7|6944.2|6932.2|6944.6|6937.4|6943.4|6931.7|2
1725986660000|2024-09-10 16:44:20|6945.3|6933.3|6944.9|6932.9|6945.3|6933.3|6944.9|6932.9|0
1725986670000|2024-09-10 16:44:30|6944.2|6932.2|6944.2|6932.2|6944.2|6932.2|6944.2|6932.2|0
1725986690000|2024-09-10 16:44:50|6943.8|6931.8|6942.4|6934.4|6943.8|6934.4|6942.4|6931.1|0
1725986700000|2024-09-10 16:45:00|6942.7|6934.7|6945.8|6939.8|6947.3|6939.8|6942.7|6934.4|1
1725986720000|2024-09-10 16:45:20|6946.8|6940.8|6944.8|6938.8|6946.8|6940.8|6944.8|6938.8|3
1725986730000|2024-09-10 16:45:30|6947.8|6939.8|6947.9|6939.9|6950.3|6939.9|6947.8|6938.2|1
1725986740000|2024-09-10 16:45:40|6947.7|6939.7|6950.3|6938.3|6950.4|6943.3|6947.6|6938.3|2
1725986750000|2024-09-10 16:45:50|6947.8|6939.8|6948.7|6940.7|6950.3|6940.7|6947.8|6938.3|1
1725986760000|2024-09-10 16:46:00|6948.8|6940.8|6948.8|6942.8|6949.3|6942.8|6948.7|6940.8|7
1725986770000|2024-09-10 16:46:10|6948.9|6942.9|6948.9|6942.9|6948.9|6942.9|6948.9|6942.9|1
1725986780000|2024-09-10 16:46:20|6948.7|6940.7|6946.8|6940.8|6948.7|6940.8|6946.8|6940.7|2
1725986800000|2024-09-10 16:46:40|6946.9|6940.9|6954.6|6942.6|6955.5|6943.5|6946.8|6940.8|3
1725986810000|2024-09-10 16:46:50|6954.1|6942.1|6954.1|6942.1|6954.1|6942.1|6954.1|6942.1|0
1725986820000|2024-09-10 16:47:00|6956|6944|6955.5|6943.5|6956|6944|6955.5|6943.5|0
1725986830000|2024-09-10 16:47:10|6956|6944|6954.9|6942.9|6956|6944|6954.9|6942.9|0
1725986850000|2024-09-10 16:47:30|||||||||1
1725986880000|2024-09-10 16:48:00|6950.6|6938.6|6949.4|6937.4|6950.6|6938.6|6949|6937|3
1725986900000|2024-09-10 16:48:20|6949|6937|6948.9|6936.9|6949|6937|6948.9|6936.9|0
1725986920000|2024-09-10 16:48:40|6943.8|6935.8|6945.8|6933.8|6946|6935.8|6943.8|6933.8|3
1725986930000|2024-09-10 16:48:50|6943.6|6935.6|6941.3|6935.3|6943.6|6935.6|6941.3|6935.3|0
1725986940000|2024-09-10 16:49:00|6945.7|6933.7|6949|6937|6949|6938.2|6944.2|6933.7|2
1725986950000|2024-09-10 16:49:10|6949.2|6937.2|6949.4|6937.4|6949.4|6937.4|6949.2|6937.2|0
1725986990000|2024-09-10 16:49:50|6950.6|6938.6|6950.6|6938.6|6950.6|6938.6|6950.6|6938.6|1
1725987010000|2024-09-10 16:50:10|6950.9|6938.9|6950.9|6938.9|6950.9|6938.9|6950.9|6938.9|0
1725987020000|2024-09-10 16:50:20|6949.5|6937.5|6945.9|6933.9|6949.5|6937.5|6945.9|6933.9|2
1725987030000|2024-09-10 16:50:30|6945.2|6933.2|6943.4|6931.4|6945.2|6933.2|6942.9|6930.9|1
1725987050000|2024-09-10 16:50:50|6943.8|6931.8|6943.8|6931.8|6943.8|6931.8|6943.8|6931.8|0
1725987060000|2024-09-10 16:51:00|6943.6|6931.6|6944|6932|6944|6932|6943.6|6931.6|1
1725987070000|2024-09-10 16:51:10|6944.1|6932.1|6944.1|6932.1|6944.1|6932.1|6944.1|6932.1|0
1725987090000|2024-09-10 16:51:30|6941.1|6933.1|6941.1|6933.1|6941.1|6933.1|6941.1|6933.1|0
1725987120000|2024-09-10 16:52:00|6941.2|6933.2|6945.5|6933.5|6946.6|6934.6|6941.1|6933.1|1
1725987130000|2024-09-10 16:52:10|6945|6933|6945|6933|6945|6933|6945|6933|0
1725987150000|2024-09-10 16:52:30|6944.2|6932.2|6944|6932|6944.2|6932.2|6944|6932|0
1725987160000|2024-09-10 16:52:40|6940.1|6932.1|6947.7|6935.7|6947.7|6935.7|6940|6929.8|2
1725987170000|2024-09-10 16:52:50|6948.2|6936.2|6948.2|6936.2|6948.2|6936.2|6948.2|6936.2|0
1725987180000|2024-09-10 16:53:00|6948.4|6936.4|6944.4|6932.4|6948.4|6936.4|6944.4|6932.4|0
1725987190000|2024-09-10 16:53:10|6944.1|6932.1|6944.1|6932.1|6944.1|6932.1|6944.1|6932.1|0
1725987210000|2024-09-10 16:53:30|6944|6932|6944|6932|6944|6932|6944|6932|0
1725987230000|2024-09-10 16:53:50|6943.6|6931.6|6943.1|6931.1|6943.6|6931.6|6943.1|6931.1|0
1725987240000|2024-09-10 16:54:00|6942.9|6930.9|6942.9|6930.9|6942.9|6930.9|6942.9|6930.9|0
1725987250000|2024-09-10 16:54:10|6942.6|6930.6|6940.1|6932.1|6942.6|6932.2|6939.7|6929.3|2
1725987260000|2024-09-10 16:54:20|6940.6|6932.6|6940.6|6932.6|6940.6|6932.6|6940.6|6932.6|0
1725987290000|2024-09-10 16:54:50|6938.3|6932.3|6943.5|6931.5|6943.8|6932.5|6938.3|6931.1|3
1725987300000|2024-09-10 16:55:00|6943.3|6931.3|6955|6947|6955.8|6947.8|6943.3|6931.3|20
1725987310000|2024-09-10 16:55:10|6954.8|6946.8|6954.8|6946.8|6954.8|6946.8|6954.8|6946.8|0
1725987330000|2024-09-10 16:55:30|6954.1|6948.1|6953.3|6941.3|6955.8|6948.3|6953.3|6941.3|7
1725987340000|2024-09-10 16:55:40|6952.9|6940.9|6952.9|6940.9|6952.9|6940.9|6952.2|6940.2|0
1725987370000|2024-09-10 16:56:10|6953.1|6941.1|6953.1|6941.1|6953.1|6941.1|6953.1|6941.1|0
1725987380000|2024-09-10 16:56:20|6953.2|6941.2|6952.9|6940.9|6953.3|6941.3|6952.9|6940.9|0
1725987390000|2024-09-10 16:56:30|6951.8|6939.8|6952.2|6940.2|6952.2|6940.2|6951.7|6939.7|0
1725987400000|2024-09-10 16:56:40|6952.3|6940.3|6952.3|6940.3|6952.3|6940.3|6952.3|6940.3|0
1725987420000|2024-09-10 16:57:00|6952.5|6940.5|6953.7|6941.7|6953.7|6941.7|6952.5|6940.5|0
1725987430000|2024-09-10 16:57:10|6954.1|6942.1|6954.1|6942.1|6954.1|6942.1|6954.1|6942.1|0
1725987440000|2024-09-10 16:57:20|6953.7|6941.7|6953.7|6941.7|6953.7|6941.7|6953.7|6941.7|0
1725987450000|2024-09-10 16:57:30|6954|6942|6953.7|6941.7|6954|6942|6953|6941|0
1725987460000|2024-09-10 16:57:40|6954|6942|6954|6942|6954|6942|6953.3|6941.3|0
1725987470000|2024-09-10 16:57:50|6955.9|6943.9|6955.9|6943.9|6955.9|6943.9|6955.9|6943.9|7
1725987480000|2024-09-10 16:58:00|6956|6944|6954.4|6942.4|6956|6944|6954.4|6942.4|0
1725987570000|2024-09-10 16:59:30|6950.9|6942.9|6950.9|6942.9|6950.9|6942.9|6950.9|6942.9|0
1725987580000|2024-09-10 16:59:40|6950.4|6942.4|6950.4|6942.4|6950.4|6942.4|6950.4|6942.4|0
1725987590000|2024-09-10 16:59:50|6951.8|6943.8|6953.4|6941.4|6953.4|6944.1|6951.8|6941.4|0
1725987600000|2024-09-10 17:00:00|6954.1|6942.1|6954.5|6948.5|6955.1|6948.5|6954.1|6942.1|3
1725987610000|2024-09-10 17:00:10|6955.8|6947.8|6954.6|6948.6|6955.8|6948.6|6954.3|6947.7|15
1725987620000|2024-09-10 17:00:20|6953.2|6947.2|6950.6|6938.6|6953.2|6947.2|6947.5|6935.5|7
1725987630000|2024-09-10 17:00:30|6951.7|6939.7|6953|6941|6953.6|6941.6|6951.6|6939.6|2
1725987640000|2024-09-10 17:00:40|6952.7|6940.7|6951.1|6939.1|6952.7|6940.8|6948.5|6939.1|4
1725987650000|2024-09-10 17:00:50|6951|6939|6951|6939|6951|6939|6951|6939|1
1725987660000|2024-09-10 17:01:00|6950.4|6944.4|6951.7|6943.7|6953.8|6947.3|6950.4|6943.7|11
1725987670000|2024-09-10 17:01:10|6951|6943|6951|6943|6951|6943|6951|6943|0
1725987690000|2024-09-10 17:01:30|6951.7|6943.7|6954|6942|6954|6943.7|6951.7|6942|0
1725987740000|2024-09-10 17:02:20|6950.9|6938.9|6953.2|6941.2|6953.2|6941.2|6950.5|6938.5|7
1725987750000|2024-09-10 17:02:30|6952.8|6940.8|6952.8|6940.8|6952.8|6940.8|6952.8|6940.8|0
1725987760000|2024-09-10 17:02:40|6950.7|6938.7|6950.4|6938.4|6950.7|6941.2|6949.1|6938.4|1
1725987770000|2024-09-10 17:02:50|6949.5|6937.5|6949.4|6937.4|6949.9|6937.9|6949|6937|0
1725987780000|2024-09-10 17:03:00|6949.5|6937.5|6949.5|6937.5|6949.5|6937.5|6949.5|6937.5|0
1725987790000|2024-09-10 17:03:10|6949|6937|6949|6937|6949|6937|6949|6937|0
1725987800000|2024-09-10 17:03:20|6950.4|6938.4|6950.9|6938.9|6950.9|6938.9|6950.4|6938.4|1
1725987840000|2024-09-10 17:04:00|6951.3|6939.3|6951.3|6939.3|6951.3|6939.3|6951.3|6939.3|0
1725987890000|2024-09-10 17:04:50|6950.9|6938.9|6950.8|6938.8|6950.9|6938.9|6950.3|6938.3|0
1725987900000|2024-09-10 17:05:00|6950.4|6938.4|6950.1|6938.1|6950.4|6938.4|6950.1|6938.1|0
1725987910000|2024-09-10 17:05:10|6950.3|6938.3|6947.2|6935.2|6950.4|6938.4|6947.2|6935.2|0
1725987940000|2024-09-10 17:05:40|6947.9|6935.9|6947.7|6935.7|6948.1|6936.1|6947.7|6935.7|0
1725987960000|2024-09-10 17:06:00|6948.8|6936.8|6948.9|6936.9|6948.9|6936.9|6948.8|6936.8|0
1725988010000|2024-09-10 17:06:50|6944.2|6936.2|6947|6935|6947|6936.2|6944.2|6935|0
1725988020000|2024-09-10 17:07:00|6947.2|6935.2|6946.8|6934.8|6947.2|6935.2|6946.3|6934.3|0
1725988040000|2024-09-10 17:07:20|6946.5|6934.5|6946.5|6934.5|6946.5|6934.5|6946.5|6934.5|1
1725988070000|2024-09-10 17:07:50|6944.2|6936.2|6944.2|6936.2|6944.2|6936.2|6944.2|6936.2|0
1725988100000|2024-09-10 17:08:20|6945.8|6933.8|6945.6|6933.6|6945.8|6934.6|6942.6|6931.2|4
1725988140000|2024-09-10 17:09:00|6944.6|6932.6|6944.6|6932.6|6944.6|6932.6|6944.6|6932.6|1
1725988150000|2024-09-10 17:09:10|6944.7|6932.7|6945.3|6933.3|6946|6934|6941.6|6932.7|4
1725988180000|2024-09-10 17:09:40|6945.1|6933.1|6945.1|6933.1|6945.1|6933.1|6945.1|6933.1|0
1725988200000|2024-09-10 17:10:00|6945.3|6933.3|6946.1|6934.1|6946.1|6934.1|6945.3|6933.3|0
1725988210000|2024-09-10 17:10:10|6946.5|6934.5|6946.5|6934.5|6946.5|6934.5|6946.5|6934.5|0
1725988220000|2024-09-10 17:10:20|6946.1|6934.1|6946.1|6934.1|6946.5|6934.5|6946.1|6934.1|0
1725988230000|2024-09-10 17:10:30|6943.5|6931.5|6942|6934|6943.5|6934|6942|6931.5|1
1725988260000|2024-09-10 17:11:00|6943.1|6935.1|6954.8|6942.8|6954.8|6942.8|6943.1|6935.1|2
1725988270000|2024-09-10 17:11:10|6951.6|6943.6|6951.6|6943.6|6951.6|6943.6|6951.6|6943.6|2
1725988280000|2024-09-10 17:11:20|6953.2|6941.2|6954.3|6942.3|6954.3|6942.3|6953.2|6941.2|2
1725988290000|2024-09-10 17:11:30|6952.8|6946.8|6953.4|6941.4|6953.4|6947|6952.6|6941.4|1
1725988300000|2024-09-10 17:11:40|6953.9|6941.9|6953.6|6941.6|6953.9|6941.9|6953.6|6941.6|0
1725988310000|2024-09-10 17:11:50|6952|6946|6952|6946|6952|6946|6952|6946|0
1725988320000|2024-09-10 17:12:00|6952.2|6946.2|6953.4|6947.4|6954.5|6947.4|6952.2|6940.8|3
1725988330000|2024-09-10 17:12:10|6954.7|6942.7|6954.7|6942.7|6954.7|6942.7|6954.7|6942.7|0
1725988340000|2024-09-10 17:12:20|6953.4|6945.4|6953.4|6945.4|6953.4|6945.4|6953.4|6945.4|0
1725988350000|2024-09-10 17:12:30|6956.3|6944.3|6956.3|6944.3|6956.3|6944.3|6956.3|6944.3|1
1725988360000|2024-09-10 17:12:40|6956.4|6944.4|6956.4|6944.4|6956.4|6944.4|6956.4|6944.4|0
1725988370000|2024-09-10 17:12:50|6956|6944|6956.4|6944.4|6956.4|6944.4|6955.7|6943.7|0
1725988410000|2024-09-10 17:13:30|6956.2|6944.2|6956.1|6944.1|6956.2|6944.2|6955|6943|0
1725988430000|2024-09-10 17:13:50|6955.7|6943.7|6955.7|6943.7|6955.7|6943.7|6955.7|6943.7|0
1725988440000|2024-09-10 17:14:00|6956.1|6944.1|6956.1|6944.1|6956.1|6944.1|6956.1|6944.1|0
1725988470000|2024-09-10 17:14:30|||||||||4
1725988480000|2024-09-10 17:14:40|6949.7|6937.7|6949.7|6941.7|6949.7|6941.7|6947.4|6937.7|7
1725988490000|2024-09-10 17:14:50|6950.9|6938.9|6948.7|6940.7|6950.9|6941.4|6948.7|6938.9|1
1725988500000|2024-09-10 17:15:00|6949|6941|6949|6941|6949|6941|6949|6941|0
1725988540000|2024-09-10 17:15:40|6948.9|6940.9|6948.9|6940.9|6948.9|6940.9|6948.9|6940.9|0
1725988560000|2024-09-10 17:16:00|6949.4|6941.4|6950.3|6942.3|6951.8|6942.3|6949.4|6939.8|3
1725988570000|2024-09-10 17:16:10|6952|6940|6952|6940|6952|6940|6952|6940|0
1725988590000|2024-09-10 17:16:30|6951.9|6939.9|6949.5|6941.5|6951.9|6941.5|6949.5|6939.9|1
1725988600000|2024-09-10 17:16:40|6949.8|6941.8|6950.2|6942.2|6950.2|6942.2|6949.8|6941.8|0
1725988620000|2024-09-10 17:17:00|6949.1|6941.1|6949.2|6941.2|6949.2|6941.2|6948.5|6940.5|0
1725988630000|2024-09-10 17:17:10|6948.8|6940.8|6948.7|6940.7|6949.2|6941.2|6948.7|6940.7|0
1725988650000|2024-09-10 17:17:30|6948.8|6940.8|6949.2|6941.2|6949.2|6941.2|6948.8|6940.8|0
1725988660000|2024-09-10 17:17:40|6948.8|6940.8|6948.8|6940.8|6948.8|6940.8|6948.8|6940.8|0
1725988670000|2024-09-10 17:17:50|6948.4|6940.4|6948.3|6940.3|6948.4|6940.4|6948.3|6940.3|0
1725988680000|2024-09-10 17:18:00|6948.4|6940.4|6948.4|6940.4|6948.4|6940.4|6948.4|6940.4|0
1725988690000|2024-09-10 17:18:10|6948.3|6940.3|6948.3|6940.3|6948.3|6940.3|6948.3|6940.3|0
1725988700000|2024-09-10 17:18:20|6946.4|6938.4|6946.4|6938.4|6946.4|6938.4|6946.4|6938.4|2
1725988720000|2024-09-10 17:18:40|6946.3|6938.3|6953.7|6941.7|6953.7|6941.7|6945.6|6938.3|1
1725988730000|2024-09-10 17:18:50|6951.9|6943.9|6951.9|6943.9|6953.9|6943.9|6951.9|6941.7|1
1725988740000|2024-09-10 17:19:00|6951.2|6945.2|6952.1|6946.1|6952.1|6946.1|6950.9|6944.9|0
1725988750000|2024-09-10 17:19:10|6951.7|6945.7|6951.9|6945.9|6952.2|6946.2|6951.7|6945.7|0
1725988780000|2024-09-10 17:19:40|6952.1|6946.1|6952.1|6946.1|6952.1|6946.1|6952.1|6946.1|0
1725988790000|2024-09-10 17:19:50|6950.9|6942.9|6950.9|6942.9|6950.9|6942.9|6950.9|6942.9|2
1725988800000|2024-09-10 17:20:00|6951|6943|6949.6|6943.6|6951|6943.6|6949.6|6943|0
1725988810000|2024-09-10 17:20:10|6949.8|6943.8|6951.5|6943.5|6951.9|6943.9|6949.8|6943.5|7
1725988820000|2024-09-10 17:20:20|6951.9|6943.9|6951.9|6943.9|6951.9|6943.9|6951.9|6943.9|0
1725988830000|2024-09-10 17:20:30|6949.8|6943.8|6949.8|6943.8|6949.8|6943.8|6949.8|6943.8|0
1725988840000|2024-09-10 17:20:40|6949.5|6943.5|6949.5|6943.5|6949.5|6943.5|6949.5|6943.5|0
1725988850000|2024-09-10 17:20:50|6949|6943|6946.5|6940.5|6949|6943|6946.5|6939.2|3
1725988860000|2024-09-10 17:21:00|6947.7|6941.7|6947.6|6939.6|6947.7|6941.7|6947.1|6939.1|2
1725988870000|2024-09-10 17:21:10|6948.1|6940.1|6947.7|6939.7|6948.1|6940.1|6947.7|6939.7|0
1725988880000|2024-09-10 17:21:20|6947.6|6939.6|6947.9|6939.9|6947.9|6939.9|6947.6|6939.6|0
1725988890000|2024-09-10 17:21:30|6945.5|6939.5|6947.2|6939.2|6947.4|6939.5|6945.5|6939.2|1
1725988900000|2024-09-10 17:21:40|6945.5|6939.5|6946.2|6940.2|6946.2|6940.2|6945.5|6939.5|0
1725988910000|2024-09-10 17:21:50|6947.2|6939.2|6947.2|6939.2|6947.2|6939.2|6947.2|6939.2|0
1725988920000|2024-09-10 17:22:00|6945.5|6939.5|6945.5|6939.5|6945.5|6939.5|6945.5|6939.5|0
1725988930000|2024-09-10 17:22:10|6939.1|6933.1|6940.2|6932.2|6941.4|6933.4|6939.1|6932.2|14
1725988940000|2024-09-10 17:22:20|6940.8|6932.8|6944.4|6932.4|6944.4|6932.8|6940.8|6930.8|0
1725988950000|2024-09-10 17:22:30|6944.2|6932.2|6944.2|6932.2|6944.2|6932.2|6944.2|6932.2|0
1725988980000|2024-09-10 17:23:00|6943.6|6931.6|6943.6|6931.6|6943.6|6931.6|6943.6|6931.6|0
1725988990000|2024-09-10 17:23:10|6943.7|6931.7|6943.7|6931.7|6943.7|6931.7|6943.7|6931.7|0
1725989010000|2024-09-10 17:23:30|6938.8|6926.8|6940.6|6928.6|6940.6|6928.6|6938.8|6926.8|11
1725989020000|2024-09-10 17:23:40|6939.5|6927.5|6938.8|6926.8|6939.5|6927.5|6938.8|6926.8|1
1725989040000|2024-09-10 17:24:00|6936.3|6928.3|6936.3|6928.3|6936.3|6928.3|6936.3|6928.3|1
1725989050000|2024-09-10 17:24:10|6938.8|6926.8|6936.8|6928.8|6938.8|6929.2|6936.8|6926.8|1
1725989070000|2024-09-10 17:24:30|6937.2|6929.2|6937.2|6929.2|6937.2|6929.2|6937.2|6929.2|0
1725989080000|2024-09-10 17:24:40|6937.3|6929.3|6936.3|6930.3|6937.3|6930.3|6936.3|6928.9|1
1725989090000|2024-09-10 17:24:50|6936.9|6928.9|6941.5|6929.5|6941.5|6930.4|6936.9|6928.8|1
1725989100000|2024-09-10 17:25:00|6935.9|6927.9|6935.9|6927.9|6935.9|6927.9|6935.9|6927.9|3
1725989110000|2024-09-10 17:25:10|6936.1|6928.1|6940.9|6928.9|6940.9|6929.4|6935.4|6928.1|2
1725989120000|2024-09-10 17:25:20|6941.4|6929.4|6937.7|6929.7|6941.7|6929.7|6937.7|6928.7|1
1725989130000|2024-09-10 17:25:30|6937.8|6929.8|6937.8|6929.8|6937.8|6929.8|6937.8|6929.8|0
1725989160000|2024-09-10 17:26:00|6937.7|6929.7|6941.2|6929.2|6941.9|6930.9|6936.1|6928.4|5
1725989170000|2024-09-10 17:26:10|6939.7|6931.7|6942.5|6930.5|6942.9|6931.7|6939.7|6930.5|0
1725989180000|2024-09-10 17:26:20|6938.4|6932.4|6937.3|6931.3|6938.4|6932.4|6937.3|6931.3|0
1725989190000|2024-09-10 17:26:30|6937.6|6931.6|6938.4|6932.4|6938.4|6932.4|6937.6|6931.6|1
1725989200000|2024-09-10 17:26:40|6938.5|6932.5|6935.3|6927.3|6938.5|6932.5|6935.3|6927.3|2
1725989210000|2024-09-10 17:26:50|6934.9|6926.9|6934.9|6926.9|6934.9|6927.5|6933.5|6926.9|0
1725989220000|2024-09-10 17:27:00|6934.4|6928.4|6939.9|6927.9|6939.9|6928.4|6934.4|6926.9|2
1725989230000|2024-09-10 17:27:10|6939.5|6927.5|6931.2|6923.2|6939.5|6927.5|6931.2|6923.2|1
1725989240000|2024-09-10 17:27:20|6929.7|6923.7|6932.3|6924.3|6932.3|6924.7|6929.7|6923.2|2
1725989250000|2024-09-10 17:27:30|6931|6925|6932.3|6924.3|6932.3|6925|6930.7|6924.3|0
1725989320000|2024-09-10 17:28:40|6932.2|6924.2|6932.2|6924.2|6932.2|6924.2|6932.2|6924.2|0
1725989330000|2024-09-10 17:28:50|6931.9|6923.9|6929.9|6923.9|6931.9|6923.9|6929.9|6923.4|0
1725989340000|2024-09-10 17:29:00|6929.8|6923.8|6931.2|6919.2|6931.2|6923.8|6928.6|6919|1
1725989350000|2024-09-10 17:29:10|6926.7|6920.7|6925.1|6917.1|6931|6920.7|6925.1|6916|3
1725989360000|2024-09-10 17:29:20|6924.5|6918.5|6925|6919|6925|6919|6924.5|6918.5|0
1725989370000|2024-09-10 17:29:30|6926.1|6920.1|6927.2|6919.2|6927.7|6920.3|6926.1|6919.2|12
1725989380000|2024-09-10 17:29:40|6925.3|6919.3|6926.7|6918.7|6926.7|6919.3|6924.9|6918.3|0
1725989390000|2024-09-10 17:29:50|6930.4|6918.4|6930.4|6918.4|6930.4|6920|6928|6918.4|2
1726044300000|2024-09-11 08:45:00|6944.6|6932.6|6958.9|6946.9|6964.5|6952.5|6944.6|6932.6|7
1726044310000|2024-09-11 08:45:10|6960|6948|6972|6960|6972|6960|6959.6|6947.6|11
1726044320000|2024-09-11 08:45:20|6971.8|6959.8|6979.3|6967.3|6979.3|6967.3|6971.8|6959.8|5
1726044330000|2024-09-11 08:45:30|6979.6|6967.6|6983.2|6971.2|6983.2|6971.2|6979.6|6967.6|4
1726044340000|2024-09-11 08:45:40|6983.9|6971.9|6983.9|6971.9|6985|6973|6983.9|6971.9|4
1726044350000|2024-09-11 08:45:50|6984.2|6972.2|6985|6973|6985|6973|6984.2|6972.2|5
1726044360000|2024-09-11 08:46:00|6986.4|6974.4|6993.7|6981.7|7004.6|6992.6|6986.4|6974.4|15
1726044370000|2024-09-11 08:46:10|6986.2|6974.2|6986.2|6974.2|6986.2|6974.2|6986.2|6974.2|0
1726044380000|2024-09-11 08:46:20|6986|6974|6986.2|6974.2|6986.2|6974.2|6986|6974|1
1726044390000|2024-09-11 08:46:30|6986|6974|6979.7|6967.7|6991.5|6979.5|6979.7|6967.7|10
1726044400000|2024-09-11 08:46:40|6974.4|6962.4|6970.8|6958.8|6974.4|6962.4|6970.8|6958.8|0
1726044410000|2024-09-11 08:46:50|6973.3|6961.3|6971.3|6959.3|6974.6|6962.6|6971.3|6959.3|0
1726044420000|2024-09-11 08:47:00|6967.7|6955.7|6967.6|6955.6|6967.7|6955.7|6967.6|6955.6|0
1726044430000|2024-09-11 08:47:10|6952.4|6940.4|6952|6940|6952.4|6940.4|6952|6940|2
1726044440000|2024-09-11 08:47:20|6951.7|6939.7|6951.7|6939.7|6951.7|6939.7|6951.7|6939.7|0
1726044450000|2024-09-11 08:47:30|6950.7|6938.7|6946.9|6934.9|6950.8|6938.8|6946.9|6934.9|0
1726044460000|2024-09-11 08:47:40|6953.8|6941.8|6953.8|6941.8|6953.8|6941.8|6953.8|6941.8|0
1726044480000|2024-09-11 08:48:00|6954.2|6942.2|6956.8|6944.8|6956.8|6944.8|6954.2|6942.2|0
1726044510000|2024-09-11 08:48:30|6957.9|6945.9|6954.3|6942.3|6959.3|6947.3|6953.3|6941.3|0
1726044520000|2024-09-11 08:48:40|6955.4|6943.4|6955.8|6943.8|6955.8|6943.8|6955.4|6943.4|0
1726044530000|2024-09-11 08:48:50|6953.3|6941.3|6951|6939|6953.3|6941.3|6951|6939|1
1726044540000|2024-09-11 08:49:00|6944.7|6932.7|6933.1|6921.1|6944.7|6932.7|6932.3|6920.3|1
1726044550000|2024-09-11 08:49:10|6933.6|6921.6|6933.6|6921.6|6933.6|6921.6|6929.6|6917.6|4
1726044570000|2024-09-11 08:49:30|6929.7|6917.7|6929.5|6917.5|6929.7|6917.7|6928.8|6916.8|1
1726044580000|2024-09-11 08:49:40|6928.7|6916.7|6930.1|6918.1|6931.5|6919.5|6928.7|6916.7|2
1726044590000|2024-09-11 08:49:50|6927.9|6915.9|6934.7|6922.7|6934.7|6922.7|6927.5|6915.5|3
1726044600000|2024-09-11 08:50:00|6934|6922|6932.5|6920.5|6934|6922|6932.1|6920.1|1
1726044610000|2024-09-11 08:50:10|6931.9|6919.9|6930.1|6918.1|6931.9|6919.9|6927|6915|1
1726044620000|2024-09-11 08:50:20|6927.9|6915.9|6927.9|6915.9|6927.9|6915.9|6927.9|6915.9|0
1726044630000|2024-09-11 08:50:30|6928.4|6916.4|6928.4|6916.4|6928.4|6916.4|6928.4|6916.4|1
1726044640000|2024-09-11 08:50:40|6939.2|6927.2|6942.5|6930.5|6942.5|6930.5|6939.2|6927.2|2
1726044650000|2024-09-11 08:50:50|6943.2|6931.2|6937.9|6925.9|6943.2|6931.2|6937.9|6925.9|0
1726044660000|2024-09-11 08:51:00|6941.2|6929.2|6942.9|6930.9|6943.3|6931.3|6941.2|6929.2|1
1726044670000|2024-09-11 08:51:10|6943.3|6931.3|6942.9|6930.9|6943.3|6931.3|6942.2|6930.2|0
1726044680000|2024-09-11 08:51:20|6942.6|6930.6|6942.6|6930.6|6942.6|6930.6|6942.6|6930.6|0
1726044690000|2024-09-11 08:51:30|6940.7|6928.7|6942.9|6930.9|6942.9|6930.9|6940|6928|1
1726044700000|2024-09-11 08:51:40|6943.2|6931.2|6943.2|6931.2|6943.2|6931.2|6943.2|6931.2|0
1726044710000|2024-09-11 08:51:50|6942.1|6930.1|6938.1|6926.1|6942.1|6930.1|6938.1|6926.1|1
1726044720000|2024-09-11 08:52:00|||||||||1
1726044730000|2024-09-11 08:52:10|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|0
1726044740000|2024-09-11 08:52:20|6944.7|6932.7|6947.2|6935.2|6947.2|6935.2|6944.7|6932.7|1
1726044750000|2024-09-11 08:52:30|6947.4|6935.4|6949.1|6937.1|6949.1|6937.1|6946.4|6934.4|1
1726044760000|2024-09-11 08:52:40|6949.6|6937.6|6949.9|6937.9|6949.9|6937.9|6949.6|6937.6|0
1726044770000|2024-09-11 08:52:50|6958.9|6946.9|6962.2|6950.2|6962.2|6950.2|6958.9|6946.9|1
1726044780000|2024-09-11 08:53:00|6962.9|6950.9|6961.9|6949.9|6962.9|6950.9|6961.9|6949.9|1
1726044790000|2024-09-11 08:53:10|6963|6951|6969.5|6957.5|6969.5|6957.5|6963|6951|0
1726044800000|2024-09-11 08:53:20|6970|6958|6969.3|6957.3|6971.2|6959.2|6969.3|6957.3|2
1726044810000|2024-09-11 08:53:30|6967.5|6955.5|6968.6|6956.6|6968.6|6956.6|6966.5|6954.5|1
1726044820000|2024-09-11 08:53:40|6968|6956|6968|6956|6968|6956|6968|6956|1
1726044830000|2024-09-11 08:53:50|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|1
1726044840000|2024-09-11 08:54:00|6969.2|6957.2|6969.4|6957.4|6969.4|6957.4|6969.2|6957.2|1
1726044850000|2024-09-11 08:54:10|6969.2|6957.2|6970.3|6958.3|6970.3|6958.3|6969.2|6957.2|0
1726044870000|2024-09-11 08:54:30|6970.7|6958.7|6970.7|6958.7|6970.7|6958.7|6970.7|6958.7|1
1726044880000|2024-09-11 08:54:40|6970.6|6958.6|6970.6|6958.6|6970.6|6958.6|6970.6|6958.6|0
1726044900000|2024-09-11 08:55:00|6970.4|6958.4|6981.6|6969.6|6984.4|6972.4|6970.4|6958.4|6
1726044910000|2024-09-11 08:55:10|6982.4|6970.4|6976.6|6964.6|6984.6|6972.6|6976.6|6964.6|1
1726044930000|2024-09-11 08:55:30|6975.7|6963.7|6977|6965|6978|6966|6975.7|6963.7|1
1726044940000|2024-09-11 08:55:40|6974.8|6962.8|6964|6952|6974.8|6962.8|6962.5|6950.5|0
1726044960000|2024-09-11 08:56:00|6964.8|6952.8|6963.2|6951.2|6965.5|6953.5|6963.2|6951.2|1
1726044970000|2024-09-11 08:56:10|6963.6|6951.6|6963.6|6951.6|6963.6|6951.6|6963.6|6951.6|0
1726044980000|2024-09-11 08:56:20|6964.6|6952.6|6964.3|6952.3|6964.6|6952.6|6964.3|6952.3|0
1726044990000|2024-09-11 08:56:30|6963|6951|6971.4|6959.4|6971.4|6959.4|6963|6951|1
1726045000000|2024-09-11 08:56:40|6972.4|6960.4|6955.2|6943.2|6972.4|6960.4|6955.2|6943.2|1
1726045020000|2024-09-11 08:57:00|6955|6943|6960.1|6948.1|6960.4|6948.4|6955|6943|1
1726045030000|2024-09-11 08:57:10|6959.7|6947.7|6959.6|6947.6|6959.7|6947.7|6959.6|6947.6|0
1726045040000|2024-09-11 08:57:20|6958.9|6946.9|6959.2|6947.2|6959.2|6947.2|6957.2|6945.2|0
1726045050000|2024-09-11 08:57:30|6968.4|6956.4|6966.5|6954.5|6968.4|6956.4|6966.5|6954.5|2
1726045070000|2024-09-11 08:57:50|6965.1|6953.1|6965.1|6953.1|6965.1|6953.1|6965.1|6953.1|0
1726045080000|2024-09-11 08:58:00|6966.5|6954.5|6972.4|6960.4|6972.4|6960.4|6966.5|6954.5|1
1726045100000|2024-09-11 08:58:20|6965.8|6953.8|6966|6954|6966.3|6954.3|6965.8|6953.8|1
1726045110000|2024-09-11 08:58:30|6966.4|6954.4|6969.6|6957.6|6969.6|6957.6|6966.4|6954.4|1
1726045120000|2024-09-11 08:58:40|6969.3|6957.3|6965.3|6953.3|6969.3|6957.3|6965.3|6953.3|0
1726045130000|2024-09-11 08:58:50|6967.3|6955.3|6965.8|6953.8|6967.6|6955.6|6962.6|6950.6|0
1726045140000|2024-09-11 08:59:00|6967.1|6955.1|6966.6|6954.6|6967.1|6955.1|6966.6|6954.6|1
1726045150000|2024-09-11 08:59:10|6967|6955|6967.8|6955.8|6967.8|6955.8|6967|6955|0
1726045160000|2024-09-11 08:59:20|6968.2|6956.2|6969.7|6957.7|6969.7|6957.7|6968.2|6956.2|1
1726045170000|2024-09-11 08:59:30|||||||||1
1726045190000|2024-09-11 08:59:50|6960.7|6948.7|6954.5|6942.5|6960.7|6948.7|6954.5|6942.5|7
1726045200000|2024-09-11 09:00:00|6953.1|6941.1|6952.7|6940.7|6954.9|6942.9|6952.7|6940.7|1
1726045210000|2024-09-11 09:00:10|6953.7|6941.7|6954.6|6942.6|6954.6|6942.6|6953.7|6941.7|0
1726045230000|2024-09-11 09:00:30|6955.4|6943.4|6954.6|6942.6|6955.4|6943.4|6954.6|6942.6|1
1726045250000|2024-09-11 09:00:50|6956.4|6944.4|6958|6946|6958|6946|6956.4|6944.4|0
1726045260000|2024-09-11 09:01:00|6953.8|6941.8|6953.8|6941.8|6953.8|6941.8|6953.8|6941.8|3
1726045270000|2024-09-11 09:01:10|6954.4|6942.4|6941|6929|6954.4|6942.4|6939.5|6927.5|6
1726045280000|2024-09-11 09:01:20|6947.7|6935.7|6947.7|6935.7|6947.7|6935.7|6947.7|6935.7|1
1726045290000|2024-09-11 09:01:30|6948.8|6936.8|6948.8|6936.8|6948.8|6936.8|6948.8|6936.8|1
1726045300000|2024-09-11 09:01:40|6946.3|6934.3|6939.6|6927.6|6946.3|6934.3|6938.8|6926.8|1
1726045310000|2024-09-11 09:01:50|6940.9|6928.9|6940.9|6928.9|6940.9|6928.9|6940.9|6928.9|0
1726045320000|2024-09-11 09:02:00|6945.3|6933.3|6945.8|6933.8|6945.8|6933.8|6945.3|6933.3|1
1726045330000|2024-09-11 09:02:10|6947|6935|6947|6935|6947|6935|6947|6935|0
1726045350000|2024-09-11 09:02:30|6946.9|6934.9|6946.9|6934.9|6946.9|6934.9|6946.9|6934.9|0
1726045370000|2024-09-11 09:02:50|6946.7|6934.7|6945.4|6933.4|6946.7|6934.7|6945.4|6933.4|1
1726045390000|2024-09-11 09:03:10|6949.7|6937.7|6952.9|6940.9|6952.9|6940.9|6949.7|6937.7|0
1726045430000|2024-09-11 09:03:50|6951.5|6939.5|6952.6|6940.6|6952.6|6940.6|6951.5|6939.5|0
1726045440000|2024-09-11 09:04:00|6953.4|6941.4|6955.5|6943.5|6955.5|6943.5|6953.4|6941.4|0
1726045450000|2024-09-11 09:04:10|6953|6941|6948.7|6936.7|6953|6941|6948.3|6936.3|1
1726045460000|2024-09-11 09:04:20|6948.3|6936.3|6942.1|6930.1|6948.3|6936.3|6942.1|6930.1|0
1726045470000|2024-09-11 09:04:30|6943.2|6931.2|6944.4|6932.4|6944.4|6932.4|6943.2|6931.2|0
1726045480000|2024-09-11 09:04:40|6944.9|6932.9|6944.9|6932.9|6944.9|6932.9|6944.9|6932.9|0
1726045500000|2024-09-11 09:05:00|6951.7|6939.7|6951.2|6939.2|6952.1|6940.1|6951.2|6939.2|2
1726045510000|2024-09-11 09:05:10|6951.6|6939.6|6949.1|6937.1|6951.6|6939.6|6949.1|6937.1|0
1726045540000|2024-09-11 09:05:40|6948.1|6936.1|6948.1|6936.1|6948.1|6936.1|6948.1|6936.1|0
1726045560000|2024-09-11 09:06:00|6952.9|6940.9|6952.4|6940.4|6952.9|6940.9|6950.6|6938.6|0
1726045570000|2024-09-11 09:06:10|6953.9|6941.9|6955.4|6943.4|6955.4|6943.4|6953.9|6941.9|0
1726045580000|2024-09-11 09:06:20|6956.1|6944.1|6956.1|6944.1|6956.1|6944.1|6956.1|6944.1|0
1726045600000|2024-09-11 09:06:40|6957.1|6945.1|6964.6|6952.6|6964.6|6952.6|6957.1|6945.1|2
1726045610000|2024-09-11 09:06:50|6968.3|6956.3|6968.5|6956.5|6968.5|6956.5|6968.2|6956.2|1
1726045620000|2024-09-11 09:07:00|6968.8|6956.8|6969.9|6957.9|6970.7|6958.7|6968.8|6956.8|1
1726045640000|2024-09-11 09:07:20|6969.5|6957.5|6969.7|6957.7|6970.1|6958.1|6969.5|6957.5|0
1726045650000|2024-09-11 09:07:30|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|2
1726045660000|2024-09-11 09:07:40|6969.3|6957.3|6969.3|6957.3|6969.3|6957.3|6969.3|6957.3|0
1726045680000|2024-09-11 09:08:00|6971.4|6959.4|6973.7|6961.7|6973.7|6961.7|6971.4|6959.4|0
1726045690000|2024-09-11 09:08:10|6973.4|6961.4|6978.9|6966.9|6978.9|6966.9|6973.4|6961.4|0
1726045700000|2024-09-11 09:08:20|6978.6|6966.6|6980.3|6968.3|6983.5|6971.5|6978.6|6966.6|0
1726045710000|2024-09-11 09:08:30|6979.9|6967.9|6980|6968|6982.2|6970.2|6979.6|6967.6|2
1726045720000|2024-09-11 09:08:40|6978.9|6966.9|6971.8|6959.8|6978.9|6966.9|6971.8|6959.8|1
1726045730000|2024-09-11 09:08:50|6973.6|6961.6|6974.4|6962.4|6974.4|6962.4|6973.6|6961.6|0
1726045750000|2024-09-11 09:09:10|6974.8|6962.8|6974.8|6962.8|6974.8|6962.8|6974.8|6962.8|0
1726045760000|2024-09-11 09:09:20|6975.2|6963.2|6975.1|6963.1|6975.2|6963.2|6975.1|6963.1|0
1726045780000|2024-09-11 09:09:40|6975|6963|6978.7|6966.7|6978.7|6966.7|6975|6963|2
1726045790000|2024-09-11 09:09:50|6976|6964|6977|6965|6977|6965|6976|6964|0
1726045800000|2024-09-11 09:10:00|6977.7|6965.7|6978.8|6966.8|6978.8|6966.8|6977.7|6965.7|0
1726045810000|2024-09-11 09:10:10|6977.4|6965.4|6977.2|6965.2|6978.7|6966.7|6976|6964|3
1726045820000|2024-09-11 09:10:20|6975.9|6963.9|6975.6|6963.6|6976.1|6964.1|6974.8|6962.8|1
1726045840000|2024-09-11 09:10:40|6975.5|6963.5|6975|6963|6976.9|6964.9|6974.7|6962.7|1
1726045850000|2024-09-11 09:10:50|6975.5|6963.5|6976|6964|6976|6964|6975.5|6963.5|1
1726045860000|2024-09-11 09:11:00|6975.3|6963.3|6975.8|6963.8|6975.8|6963.8|6975|6963|0
1726045870000|2024-09-11 09:11:10|6976.6|6964.6|6976.6|6964.6|6976.6|6964.6|6976.2|6964.2|0
1726045890000|2024-09-11 09:11:30|6976.7|6964.7|6979.4|6967.4|6979.4|6967.4|6976.7|6964.7|4
1726045900000|2024-09-11 09:11:40|6980.4|6968.4|6980.7|6968.7|6980.7|6968.7|6980.4|6968.4|0
1726045920000|2024-09-11 09:12:00|6980.6|6968.6|6974.9|6962.9|6980.6|6968.6|6974.9|6962.9|2
1726045930000|2024-09-11 09:12:10|6976.1|6964.1|6990.1|6978.1|6990.1|6978.1|6976.1|6964.1|2
1726045940000|2024-09-11 09:12:20|6990|6978|6991|6979|6991|6979|6990|6978|1
1726045950000|2024-09-11 09:12:30|6992.4|6980.4|6993.3|6981.3|6993.3|6981.3|6992.4|6980.4|0
1726045960000|2024-09-11 09:12:40|6991.3|6979.3|6993|6981|6993.1|6981.1|6991.3|6979.3|2
1726045980000|2024-09-11 09:13:00|6993.2|6981.2|6994.8|6982.8|6994.8|6982.8|6993.2|6981.2|16
1726046000000|2024-09-11 09:13:20|6994.4|6988.4|6986.6|6974.6|6999.8|6988.4|6986.6|6974.6|2
1726046010000|2024-09-11 09:13:30|6986.5|6974.5|6989.9|6977.9|6991.1|6979.1|6986.5|6974.5|1
1726046020000|2024-09-11 09:13:40|6989.5|6977.5|6989.1|6977.1|6989.5|6977.5|6988.8|6976.8|0
1726046040000|2024-09-11 09:14:00|6989.2|6977.2|6989.2|6977.2|6989.2|6977.2|6989.2|6977.2|0
1726046050000|2024-09-11 09:14:10|6989.6|6977.6|6989.6|6977.6|6989.6|6977.6|6989.6|6977.6|0
1726046060000|2024-09-11 09:14:20|7000.8|6988.8|7000.8|6988.8|7000.8|6988.8|7000.8|6988.8|1
1726046070000|2024-09-11 09:14:30|7000.5|6988.5|7000.5|6988.5|7000.5|6988.5|7000.5|6988.5|0
1726046080000|2024-09-11 09:14:40|7001.5|6989.5|7001.5|6989.5|7001.5|6989.5|7001.5|6989.5|0
1726046090000|2024-09-11 09:14:50|7002|6990|7002.5|6990.5|7002.5|6990.5|7002|6990|0
1726046100000|2024-09-11 09:15:00|7004.1|6992.1|7006.3|6994.3|7010.6|6998.6|7004.1|6992.1|6
1726046110000|2024-09-11 09:15:10|7007.5|6995.5|7007.8|6995.8|7008.8|6996.8|7007.3|6995.3|0
1726046120000|2024-09-11 09:15:20|7007.7|6995.7|7010.9|6998.9|7010.9|6998.9|7007.7|6995.7|4
1726046130000|2024-09-11 09:15:30|7010.5|6998.5|7003.8|6995.8|7010.9|6998.9|7003.8|6995.6|3
1726046140000|2024-09-11 09:15:40|7003.6|6995.6|7003.6|6995.6|7003.6|6995.6|7003.6|6995.6|0
1726046150000|2024-09-11 09:15:50|7008.3|6996.3|7008.8|6996.8|7008.8|6996.8|7008.3|6996.3|3
1726046160000|2024-09-11 09:16:00|7008.3|6996.3|6984.7|6972.7|7008.8|6996.8|6984.7|6972.7|3
1726046170000|2024-09-11 09:16:10|6984.9|6972.9|6983.5|6971.5|6984.9|6972.9|6983|6971|1
1726046190000|2024-09-11 09:16:30|6982.6|6970.6|6984|6972|6984|6972|6982.6|6970.6|0
1726046210000|2024-09-11 09:16:50|6984.7|6972.7|6982.6|6970.6|6985|6973|6982.6|6970.6|0
1726046220000|2024-09-11 09:17:00|6982.2|6970.2|6982|6970|6982.2|6970.2|6982|6970|0
1726046230000|2024-09-11 09:17:10|6981.9|6969.9|6981.9|6969.9|6981.9|6969.9|6981.9|6969.9|0
1726046240000|2024-09-11 09:17:20|6982.9|6970.9|6982.9|6970.9|6982.9|6970.9|6982.9|6970.9|0
1726046250000|2024-09-11 09:17:30|6983.3|6971.3|6984|6972|6984|6972|6983.3|6971.3|0
1726046260000|2024-09-11 09:17:40|6984.4|6972.4|6982|6970|6984.4|6972.4|6982|6970|0
1726046280000|2024-09-11 09:18:00|6982.5|6970.5|6990|6978|6990|6978|6982.5|6970.5|0
1726046290000|2024-09-11 09:18:10|6988.6|6976.6|6988.2|6976.2|6988.6|6976.6|6988.2|6976.2|0
1726046320000|2024-09-11 09:18:40|6987.4|6975.4|6979.1|6967.1|6987.4|6975.4|6977.7|6965.7|3
1726046330000|2024-09-11 09:18:50|6981.6|6969.6|6982.6|6970.6|6982.6|6970.6|6981.6|6969.6|0
1726046340000|2024-09-11 09:19:00|6986.5|6974.5|6991.1|6979.1|6991.1|6979.1|6986.5|6974.5|0
1726046350000|2024-09-11 09:19:10|6992.2|6980.2|7001|6989|7001|6989|6992.2|6980.2|2
1726046360000|2024-09-11 09:19:20|7002.2|6990.2|7002.2|6990.2|7002.2|6990.2|7002.2|6990.2|1
1726046370000|2024-09-11 09:19:30|7001.1|6989.1|6997.2|6985.2|7001.1|6989.1|6997.2|6985.2|1
1726046380000|2024-09-11 09:19:40|7000.2|6988.2|7000.2|6988.2|7000.2|6988.2|7000.2|6988.2|0
1726046390000|2024-09-11 09:19:50|6998.4|6986.4|6998.4|6986.4|6998.4|6986.4|6998.4|6986.4|0
1726046400000|2024-09-11 09:20:00|6989.1|6977.1|6995.5|6983.5|6995.5|6983.5|6989.1|6977.1|2
1726046410000|2024-09-11 09:20:10|6995.3|6983.3|6995.3|6983.3|6995.3|6983.3|6995.3|6983.3|0
1726046420000|2024-09-11 09:20:20|6993.3|6981.3|6988.7|6976.7|6993.3|6981.3|6987.3|6975.3|1
1726046430000|2024-09-11 09:20:30|6989.1|6977.1|6989.2|6977.2|6989.2|6977.2|6989.1|6977.1|0
1726046440000|2024-09-11 09:20:40|6980.6|6968.6|6981|6969|6981|6969|6980.6|6968.6|1
1726046450000|2024-09-11 09:20:50|6981.5|6969.5|6980.1|6968.1|6981.5|6969.5|6980.1|6968.1|0
1726046460000|2024-09-11 09:21:00|6980|6968|6984|6972|6984.8|6972.8|6980|6968|0
1726046470000|2024-09-11 09:21:10|6987.4|6975.4|6994.1|6982.1|6994.1|6982.1|6987.4|6975.4|1
1726046480000|2024-09-11 09:21:20|6994.8|6982.8|6995.4|6983.4|6995.4|6983.4|6994.8|6982.8|0
1726046500000|2024-09-11 09:21:40|6995.1|6983.1|6995.1|6983.1|6995.1|6983.1|6995.1|6983.1|0
1726046520000|2024-09-11 09:22:00|6994.9|6982.9|6994.8|6982.8|6994.9|6982.9|6993.2|6981.2|1
1726046530000|2024-09-11 09:22:10|6993.3|6981.3|6993|6981|6993.3|6981.3|6993|6981|0
1726046540000|2024-09-11 09:22:20|6985.4|6973.4|6983.8|6971.8|6985.4|6973.4|6983.8|6971.8|1
1726046550000|2024-09-11 09:22:30|6983.4|6971.4|6983.4|6971.4|6983.4|6971.4|6983.4|6971.4|0
1726046570000|2024-09-11 09:22:50|6987.7|6975.7|6992|6980|6992|6980|6987.7|6975.7|0
1726046580000|2024-09-11 09:23:00|6992.3|6980.3|6993.5|6981.5|6993.5|6981.5|6989.5|6977.5|1
1726046590000|2024-09-11 09:23:10|||||||||1
1726046610000|2024-09-11 09:23:30|6993|6981|6992.7|6980.7|6993|6981|6992.7|6980.7|0
1726046650000|2024-09-11 09:24:10|6992.4|6980.4|6992.4|6980.4|6992.4|6980.4|6992.4|6980.4|0
1726046660000|2024-09-11 09:24:20|6993|6981|6993.2|6981.2|6993.2|6981.2|6993|6981|0
1726046670000|2024-09-11 09:24:30|6993.3|6981.3|6993.8|6981.8|6993.8|6981.8|6993.3|6981.3|0
1726046680000|2024-09-11 09:24:40|6993.2|6981.2|6993.2|6981.2|6993.2|6981.2|6993.2|6981.2|0
1726046700000|2024-09-11 09:25:00|6993.3|6981.3|6994.2|6982.2|6994.2|6982.2|6993.3|6981.3|0
1726046710000|2024-09-11 09:25:10|6994.5|6982.5|6989|6977|6994.7|6982.7|6989|6977|6
1726046720000|2024-09-11 09:25:20|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|0
1726046730000|2024-09-11 09:25:30|6987.6|6975.6|6982.3|6970.3|6987.6|6975.6|6982.3|6970.3|1
1726046750000|2024-09-11 09:25:50|6981.5|6969.5|6991|6979|6991|6979|6979.1|6967.1|1
1726046760000|2024-09-11 09:26:00|6990.6|6978.6|6986.9|6974.9|6990.6|6978.6|6985.1|6973.1|2
1726046780000|2024-09-11 09:26:20|6988|6976|6988.5|6976.5|6988.9|6976.9|6988|6976|0
1726046790000|2024-09-11 09:26:30|6988.2|6976.2|6987.7|6975.7|6988.2|6976.2|6987.7|6975.7|0
1726046800000|2024-09-11 09:26:40|6987.5|6975.5|6979.8|6967.8|6987.5|6975.5|6979.1|6967.1|2
1726046810000|2024-09-11 09:26:50|6979.4|6967.4|6979|6967|6979.4|6967.4|6979|6967|0
1726046820000|2024-09-11 09:27:00|6981.6|6969.6|6989.1|6977.1|6989.1|6977.1|6981.6|6969.6|0
1726046830000|2024-09-11 09:27:10|6989.8|6977.8|6990.7|6978.7|6990.7|6978.7|6989.8|6977.8|0
1726046840000|2024-09-11 09:27:20|6990.6|6978.6|6990.6|6978.6|6990.6|6978.6|6990.6|6978.6|1
1726046860000|2024-09-11 09:27:40|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|0
1726046890000|2024-09-11 09:28:10|6995.4|6983.4|6996|6984|6996|6984|6995.4|6983.4|1
1726046900000|2024-09-11 09:28:20|6996.4|6984.4|6997.5|6985.5|7008.4|6996.4|6995.6|6984.3|4
1726046910000|2024-09-11 09:28:30|6997|6985|6999.4|6987.4|7000.9|6988.9|6997|6985|0
1726046920000|2024-09-11 09:28:40|6999.3|6987.3|6999.3|6987.3|6999.3|6987.3|6999.3|6987.3|0
1726046930000|2024-09-11 09:28:50|6999.4|6987.4|7001.4|6989.4|7002.1|6990.1|6999.4|6987.4|1
1726046940000|2024-09-11 09:29:00|7000.5|6988.5|6999|6987|7000.5|6988.5|6999|6987|1
1726046950000|2024-09-11 09:29:10|7000|6988|7000.2|6988.2|7000.2|6988.2|7000|6988|1
1726046960000|2024-09-11 09:29:20|7000.6|6988.6|7000.6|6988.6|7000.6|6988.6|7000.6|6988.6|0
1726046970000|2024-09-11 09:29:30|7000.5|6988.5|7000.5|6988.5|7000.5|6988.5|6999.7|6987.7|0
1726046980000|2024-09-11 09:29:40|6998.4|6986.4|6999.8|6987.8|6999.8|6987.8|6998.4|6986.4|1
1726046990000|2024-09-11 09:29:50|7000.5|6988.5|7000.5|6988.5|7000.5|6988.5|7000.5|6988.5|0
1726047000000|2024-09-11 09:30:00|6998.7|6986.7|6999|6987|6999|6987|6998.1|6986.1|0
1726047010000|2024-09-11 09:30:10|6999.5|6987.5|6999.5|6987.5|6999.5|6987.5|6999.5|6987.5|0
1726047060000|2024-09-11 09:31:00|7000.7|6988.7|7000.7|6988.7|7000.7|6988.7|7000.7|6988.7|0
1726047070000|2024-09-11 09:31:10|7001|6989|7000.6|6994.6|7001.5|6994.6|7000|6989|4
1726047080000|2024-09-11 09:31:20|7001.1|6995.1|7003.1|6991.1|7003.1|6995.1|7001.1|6991.1|4
1726047090000|2024-09-11 09:31:30|7002.9|6990.9|6999.1|6987.1|7002.9|6990.9|6998.3|6986.3|3
1726047100000|2024-09-11 09:31:40|6998.4|6986.4|7000.7|6988.7|7001.1|6993.4|6998.2|6986.4|2
1726047110000|2024-09-11 09:31:50|7000.3|6988.3|6999.8|6987.8|7001.9|6992.1|6999.8|6987.8|11
1726047120000|2024-09-11 09:32:00|6999.9|6987.9|6999.7|6991.7|7001.3|6991.7|6999.7|6987.9|2
1726047130000|2024-09-11 09:32:10|7004|6992|6999.7|6991.7|7004.3|6992.3|6999.7|6991.7|0
1726047150000|2024-09-11 09:32:30|6999.5|6991.5|6999.5|6991.5|6999.5|6991.5|6999.5|6991.5|8
1726047160000|2024-09-11 09:32:40|6999.3|6991.3|7000.2|6988.2|7000.2|6991.3|6999.3|6987.7|1
1726047170000|2024-09-11 09:32:50|7000.9|6988.9|7000.9|6988.9|7000.9|6988.9|7000.5|6988.5|1
1726047190000|2024-09-11 09:33:10|6999|6993|7000.9|6988.9|7000.9|6993|6999|6988.9|1
1726047200000|2024-09-11 09:33:20|6999.9|6987.9|7000.2|6988.2|7000.2|6988.2|6999.9|6987.9|0
1726047220000|2024-09-11 09:33:40|6997.2|6989.2|6996.7|6988.7|6997.2|6989.2|6996.7|6988.7|0
1726047240000|2024-09-11 09:34:00|6999.6|6991.6|6997.9|6985.9|6999.6|6991.6|6996.1|6984.1|5
1726047250000|2024-09-11 09:34:10|6991.3|6979.3|6991.3|6979.3|6991.3|6979.3|6991.3|6979.3|8
1726047300000|2024-09-11 09:35:00|6990.3|6982.3|6994.8|6982.8|7003.5|6991.5|6990.3|6982.3|5
1726047310000|2024-09-11 09:35:10|6994.4|6982.4|6996.5|6984.5|6996.5|6984.5|6994.4|6982.4|0
1726047320000|2024-09-11 09:35:20|6996.2|6984.2|6996.2|6984.2|6996.2|6984.2|6996.2|6984.2|0
1726047330000|2024-09-11 09:35:30|6996.5|6984.5|6998.3|6986.3|6998.3|6986.3|6996.5|6984.5|0
1726047340000|2024-09-11 09:35:40|6994.9|6986.9|6995.1|6983.1|6995.2|6986.9|6994.7|6982.7|1
1726047350000|2024-09-11 09:35:50|6994.7|6982.7|6995.2|6983.2|6995.6|6983.6|6994.7|6982.7|0
1726047360000|2024-09-11 09:36:00|6995.1|6983.1|6992.4|6984.4|6995.1|6984.4|6992.4|6982|0
1726047380000|2024-09-11 09:36:20|6992.6|6984.6|6976.2|6964.2|6992.6|6984.6|6976.2|6964.2|2
1726047400000|2024-09-11 09:36:40|6978|6966|6978|6966|6978|6966|6978|6966|0
1726047410000|2024-09-11 09:36:50|6979.4|6967.4|6980.4|6968.4|6980.9|6968.9|6979.4|6967.4|0
1726047420000|2024-09-11 09:37:00|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|0
1726047430000|2024-09-11 09:37:10|6979.7|6967.7|6979.2|6967.2|6979.7|6967.7|6977.6|6965.6|0
1726047440000|2024-09-11 09:37:20|6978.7|6966.7|6978.7|6966.7|6978.7|6966.7|6978.7|6966.7|0
1726047460000|2024-09-11 09:37:40|6979.1|6967.1|6979.1|6967.1|6979.8|6967.8|6979.1|6967.1|0
1726047470000|2024-09-11 09:37:50|6961.4|6949.4|6961.4|6949.4|6961.4|6949.4|6961.4|6949.4|1
1726047480000|2024-09-11 09:38:00|6960.7|6948.7|6960.7|6948.7|6960.7|6948.7|6960.7|6948.7|0
1726047510000|2024-09-11 09:38:30|6962.9|6950.9|6962.9|6950.9|6962.9|6950.9|6962.9|6950.9|0
1726047520000|2024-09-11 09:38:40|6963.3|6951.3|6964.9|6952.9|6964.9|6952.9|6963.3|6951.3|0
1726047530000|2024-09-11 09:38:50|6965.2|6953.2|6975.1|6963.1|6975.1|6963.1|6965.2|6953.2|1
1726047550000|2024-09-11 09:39:10|6977.4|6965.4|6977.4|6965.4|6977.4|6965.4|6977.4|6965.4|0
1726047560000|2024-09-11 09:39:20|6975.4|6963.4|6977.6|6965.6|6977.6|6965.6|6975.4|6963.4|0
1726047570000|2024-09-11 09:39:30|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|0
1726047590000|2024-09-11 09:39:50|6977.2|6965.2|6976.5|6964.5|6977.2|6965.2|6976.5|6964.5|0
1726047640000|2024-09-11 09:40:40|6976.4|6964.4|6968.2|6956.2|6976.4|6964.4|6968.2|6956.2|1
1726047650000|2024-09-11 09:40:50|6969.6|6957.6|6970.7|6958.7|6970.7|6958.7|6969.6|6957.6|0
1726047660000|2024-09-11 09:41:00|6970.6|6958.6|6970.6|6958.6|6970.6|6958.6|6970.6|6958.6|0
1726047670000|2024-09-11 09:41:10|6968.8|6956.8|6972.6|6960.6|6972.6|6960.6|6967.7|6955.7|0
1726047680000|2024-09-11 09:41:20|6968.8|6956.8|6968.8|6956.8|6968.8|6956.8|6968.8|6956.8|0
1726047690000|2024-09-11 09:41:30|6968.7|6956.7|6968.7|6956.7|6968.7|6956.7|6968.7|6956.7|0
1726047700000|2024-09-11 09:41:40|6969|6957|6967|6955|6972.5|6960.5|6967|6955|0
1726047710000|2024-09-11 09:41:50|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|1
1726047750000|2024-09-11 09:42:30|6971.1|6959.1|6970.2|6958.2|6971.1|6959.1|6970.2|6958.2|0
1726047760000|2024-09-11 09:42:40|6970.3|6958.3|6970.3|6958.3|6970.3|6958.3|6970.3|6958.3|0
1726047780000|2024-09-11 09:43:00|6970.2|6958.2|6973.1|6961.1|6973.1|6961.1|6970.2|6958.2|0
1726047790000|2024-09-11 09:43:10|6975.3|6963.3|6977.7|6965.7|6977.7|6965.7|6975.3|6963.3|0
1726047800000|2024-09-11 09:43:20|6977.3|6965.3|6976.9|6964.9|6977.3|6965.3|6976.9|6964.9|0
1726047810000|2024-09-11 09:43:30|6976.5|6964.5|6974.5|6962.5|6976.5|6964.5|6974.5|6962.5|0
1726047830000|2024-09-11 09:43:50|6975.5|6963.5|6975.9|6963.9|6975.9|6963.9|6975.5|6963.5|0
1726047840000|2024-09-11 09:44:00|6976|6964|6975.7|6963.7|6976|6964|6975.7|6963.7|0
1726047860000|2024-09-11 09:44:20|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|0
1726047880000|2024-09-11 09:44:40|6977.3|6965.3|6977.7|6965.7|6977.7|6965.7|6977.3|6965.3|0
1726047900000|2024-09-11 09:45:00|6978.4|6966.4|6978.7|6966.7|6978.7|6966.7|6977.7|6965.7|0
1726047910000|2024-09-11 09:45:10|6979.5|6967.5|6978.8|6966.8|6979.7|6967.7|6978.8|6966.8|0
1726047990000|2024-09-11 09:46:30|6977.8|6965.8|6977.8|6965.8|6977.8|6965.8|6977.8|6965.8|0
1726048020000|2024-09-11 09:47:00|6980.4|6968.4|6978.9|6966.9|6980.7|6968.7|6977.9|6965.9|1
1726048030000|2024-09-11 09:47:10|6980.4|6968.4|6979.7|6967.7|6980.4|6968.4|6979.7|6967.7|0
1726048040000|2024-09-11 09:47:20|6979.8|6967.8|6978.2|6966.2|6979.8|6967.8|6978.2|6966.2|0
1726048050000|2024-09-11 09:47:30|6978.1|6966.1|6979.2|6967.2|6979.6|6967.6|6978.1|6966.1|0
1726048060000|2024-09-11 09:47:40|6979.6|6967.6|6979.2|6967.2|6979.6|6967.6|6979.2|6967.2|0
1726048080000|2024-09-11 09:48:00|6978.9|6966.9|6962.4|6950.4|6978.9|6966.9|6962|6950|19
1726048090000|2024-09-11 09:48:10|6963.2|6951.2|6962.5|6950.5|6963.2|6951.2|6962.5|6950.5|0
1726048110000|2024-09-11 09:48:30|6962|6950|6976.5|6964.5|6977.6|6965.6|6962|6950|2
1726048140000|2024-09-11 09:49:00|6977.2|6965.2|6977.4|6965.4|6977.4|6965.4|6977.2|6965.2|0
1726048150000|2024-09-11 09:49:10|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|0
1726048160000|2024-09-11 09:49:20|6977.6|6965.6|6975.2|6963.2|6977.6|6965.6|6975.2|6963.2|0
1726048170000|2024-09-11 09:49:30|6973.7|6961.7|6973.7|6961.7|6973.7|6961.7|6973.7|6961.7|0
1726048180000|2024-09-11 09:49:40|6973.2|6961.2|6973.2|6961.2|6973.2|6961.2|6973.2|6961.2|0
1726048190000|2024-09-11 09:49:50|6973.9|6961.9|6980.7|6968.7|6980.7|6968.7|6973.7|6961.7|1
1726048210000|2024-09-11 09:50:10|6981|6969|6981|6969|6981|6969|6981|6969|0
1726048220000|2024-09-11 09:50:20|6980.2|6968.2|6978|6966|6980.2|6968.2|6978|6966|0
1726048230000|2024-09-11 09:50:30|6978.2|6966.2|6978.2|6966.2|6978.2|6966.2|6978.2|6966.2|0
1726048250000|2024-09-11 09:50:50|6977.8|6965.8|6977.7|6965.7|6977.8|6965.8|6977.7|6965.7|0
1726048270000|2024-09-11 09:51:10|6977.6|6965.6|6979.6|6967.6|6979.6|6967.6|6977.6|6965.6|0
1726048280000|2024-09-11 09:51:20|6979.3|6967.3|6973.8|6961.8|6979.3|6967.3|6972.8|6960.8|2
1726048300000|2024-09-11 09:51:40|6973.3|6961.3|6973.8|6961.8|6974.1|6962.1|6973.3|6961.3|0
1726048330000|2024-09-11 09:52:10|6972.5|6960.5|6979.1|6967.1|6981|6969|6966.4|6954.4|5
1726048340000|2024-09-11 09:52:20|6979.6|6967.6|6979.1|6967.1|6979.6|6967.6|6979.1|6967.1|0
1726048360000|2024-09-11 09:52:40|6978.8|6966.8|6978.1|6966.1|6978.8|6966.8|6978.1|6966.1|0
1726048380000|2024-09-11 09:53:00|6978.9|6966.9|6978.8|6966.8|6978.9|6968.7|6976.7|6966.8|3
1726048390000|2024-09-11 09:53:10|6976.8|6968.8|6976.8|6968.8|6976.8|6968.8|6976.8|6968.8|2
1726048420000|2024-09-11 09:53:40|6976.6|6968.6|6976.6|6968.6|6976.6|6968.6|6976.6|6968.6|0
1726048440000|2024-09-11 09:54:00|6976.9|6968.9|6977.3|6969.3|6977.3|6969.3|6976.9|6968.9|0
1726048450000|2024-09-11 09:54:10|6976.8|6968.8|6976.8|6968.8|6976.8|6968.8|6976.8|6968.8|0
1726048480000|2024-09-11 09:54:40|6977.3|6971.3|6977.8|6971.8|6977.8|6971.8|6977.3|6971.3|0
1726048500000|2024-09-11 09:55:00|6980.5|6972.5|6980.2|6972.2|6980.5|6972.5|6980.2|6972.2|2
1726048510000|2024-09-11 09:55:10|6979|6973|6980.7|6974.7|6981|6975|6979|6972.5|1
1726048520000|2024-09-11 09:55:20|6981|6975|6981|6975|6981|6975|6981|6975|1
1726048540000|2024-09-11 09:55:40|6980.8|6974.8|6983.4|6975.4|6985.2|6975.4|6980.8|6973.2|1
1726048550000|2024-09-11 09:55:50|6978.5|6970.5|6979.3|6967.3|6979.3|6970.5|6976.5|6965.8|2
1726048560000|2024-09-11 09:56:00|6975.5|6963.5|6972.2|6960.2|6975.5|6963.5|6972.2|6960.2|1
1726048570000|2024-09-11 09:56:10|6972.5|6960.5|6972.5|6960.5|6972.5|6960.5|6972.5|6960.5|0
1726048580000|2024-09-11 09:56:20|6973.5|6961.5|6973.5|6961.5|6973.5|6961.5|6973.5|6961.5|1
1726048590000|2024-09-11 09:56:30|6973.4|6961.4|6973.2|6961.2|6973.4|6961.4|6972.4|6960.4|4
1726048600000|2024-09-11 09:56:40|6968|6956|6992.4|6984.4|6996.2|6984.4|6968|6956|3
1726048610000|2024-09-11 09:56:50|6993.1|6987.1|6993.1|6987.1|6993.1|6987.1|6993.1|6987.1|0
1726048620000|2024-09-11 09:57:00|6992.9|6986.9|6990.2|6978.2|6996.7|6986.9|6990.2|6978.2|14
1726048630000|2024-09-11 09:57:10|6990.7|6978.7|6990.6|6982.6|6991.6|6982.6|6990.6|6978.7|0
1726048640000|2024-09-11 09:57:20|6990.4|6978.4|6991.1|6979.1|6991.1|6979.1|6990.4|6978.4|0
1726048650000|2024-09-11 09:57:30|6991.2|6979.2|6991.2|6979.2|6991.2|6979.2|6991.2|6979.2|0
1726048670000|2024-09-11 09:57:50|6990.3|6978.3|6988.8|6976.8|6990.3|6978.3|6988.8|6976.8|0
1726048690000|2024-09-11 09:58:10|6990.1|6978.1|6991.7|6979.7|6991.7|6979.7|6990.1|6978.1|0
1726048700000|2024-09-11 09:58:20|6990.5|6978.5|6989.6|6977.6|6990.5|6978.5|6989.6|6977.6|0
1726048710000|2024-09-11 09:58:30|6995.2|6983.2|6995.5|6983.5|6996|6984|6995.2|6983.2|1
1726048720000|2024-09-11 09:58:40|6993.8|6981.8|7003.6|6991.6|7003.9|6991.9|6993.6|6981.6|2
1726048730000|2024-09-11 09:58:50|7004.8|6992.8|7005.6|6993.6|7005.6|6993.6|7003|6991|1
1726048740000|2024-09-11 09:59:00|7003.7|6991.7|7000.1|6988.1|7004.2|6992.2|6999.6|6987.6|0
1726048750000|2024-09-11 09:59:10|6999|6987|7002.6|6990.6|7002.6|6990.6|6998.4|6986.4|0
1726048770000|2024-09-11 09:59:30|7001.6|6989.6|7000.6|6988.6|7001.6|6989.6|7000.1|6988.1|1
1726048780000|2024-09-11 09:59:40|7000.5|6988.5|7000.3|6992.3|7002|6992.3|7000.3|6988.5|0
1726048790000|2024-09-11 09:59:50|7000.1|6988.1|6999.8|6987.8|7000.1|6990.3|6998.3|6987.8|1
1726048800000|2024-09-11 10:00:00|6998.5|6992.5|6999.5|6987.5|6999.5|6992.5|6998.5|6986.7|3
1726048810000|2024-09-11 10:00:10|7006.1|6994.1|7006.5|6994.5|7006.5|6994.5|7006.1|6994.1|2
1726048820000|2024-09-11 10:00:20|7003.6|6991.6|7001.8|6989.8|7003.6|6991.6|7001.8|6989.8|0
1726048830000|2024-09-11 10:00:30|6983|6971|6983.6|6971.6|6986|6974|6983|6971|10
1726048840000|2024-09-11 10:00:40|6982.9|6970.9|6985|6973|6985|6976.4|6982.9|6970.9|0
1726048870000|2024-09-11 10:01:10|6983.2|6971.2|6982.9|6970.9|6983.2|6971.2|6982.9|6970.9|0
1726048880000|2024-09-11 10:01:20|6981.5|6969.5|6985.8|6973.8|6986|6974|6980.4|6968.4|0
1726048890000|2024-09-11 10:01:30|6989.8|6977.8|6990.7|6978.7|6990.7|6978.7|6989.8|6977.8|0
1726048900000|2024-09-11 10:01:40|6988.5|6976.5|6986.7|6974.7|6988.5|6976.5|6986.2|6974.2|0
1726048910000|2024-09-11 10:01:50|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|0
1726048920000|2024-09-11 10:02:00|6990|6978|6990|6978|6990|6978|6990|6978|0
1726048930000|2024-09-11 10:02:10|6989.9|6977.9|6990.6|6978.6|6990.6|6978.6|6989.9|6977.9|0
1726048940000|2024-09-11 10:02:20|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|0
1726048960000|2024-09-11 10:02:40|6986.5|6974.5|6994.1|6982.1|6994.1|6982.1|6986.1|6974.1|3
1726048980000|2024-09-11 10:03:00|6994.4|6982.4|6995.2|6983.2|6995.6|6983.6|6994.4|6982.4|0
1726048990000|2024-09-11 10:03:10|6997.4|6985.4|6998.7|6986.7|6999|6987|6997.4|6985.4|0
1726049000000|2024-09-11 10:03:20|6999|6987|6999|6987|6999|6987|6999|6987|0
1726049010000|2024-09-11 10:03:30|6999.4|6987.4|6996.1|6984.1|6999.4|6987.4|6996.1|6984.1|0
1726049020000|2024-09-11 10:03:40|6995.1|6983.1|6997.6|6985.6|6997.6|6985.6|6995.1|6983.1|0
1726049040000|2024-09-11 10:04:00|6997.5|6985.5|6997.5|6985.5|6997.5|6985.5|6997.5|6985.5|1
1726049050000|2024-09-11 10:04:10|6997.1|6985.1|6997.1|6985.1|6997.1|6985.1|6997.1|6985.1|5
1726049060000|2024-09-11 10:04:20|6996.6|6984.6|6996.6|6984.6|6996.6|6984.6|6996.6|6984.6|0
1726049070000|2024-09-11 10:04:30|6995.9|6983.9|6995.4|6983.4|6995.9|6983.9|6994.9|6982.9|2
1726049110000|2024-09-11 10:05:10|6996.4|6984.4|6996.5|6984.5|6996.9|6984.9|6996.4|6984.4|0
1726049120000|2024-09-11 10:05:20|6994.6|6982.6|6995.4|6983.4|6995.4|6983.4|6994.1|6982.1|1
1726049140000|2024-09-11 10:05:40|6995.7|6983.7|6996.2|6984.2|6997.1|6985.1|6995.7|6983.7|0
1726049160000|2024-09-11 10:06:00|6997.4|6985.4|6998.4|6986.4|6998.4|6986.4|6997.4|6985.4|0
1726049180000|2024-09-11 10:06:20|6998.8|6986.8|6998.6|6986.6|6998.8|6986.8|6998.6|6986.6|0
1726049190000|2024-09-11 10:06:30|6998.3|6986.3|6997.5|6985.5|6998.3|6986.3|6997.5|6985.5|1
1726049220000|2024-09-11 10:07:00|6996.8|6984.8|6996.5|6984.5|6996.8|6984.8|6996.5|6984.5|0
1726049230000|2024-09-11 10:07:10|6998.4|6986.4|6998.3|6986.3|6998.4|6986.4|6997.7|6985.7|1
1726049240000|2024-09-11 10:07:20|6999.7|6987.7|6999.7|6987.7|6999.7|6987.7|6999.7|6987.7|0
1726049280000|2024-09-11 10:08:00|7001.9|6989.9|7001.9|6989.9|7001.9|6989.9|7001.9|6989.9|3
1726049290000|2024-09-11 10:08:10|7003.1|6991.1|7003.6|6991.6|7003.6|6991.6|7003.1|6991.1|0
1726049320000|2024-09-11 10:08:40|7003.4|6991.4|7031.8|7019.8|7033.3|7021.3|7003.4|6991.4|37
1726049330000|2024-09-11 10:08:50|7031.9|7019.9|7015.5|7003.5|7032.3|7020.3|7014.8|7002.8|1
1726049340000|2024-09-11 10:09:00|7014.8|7002.8|7028.9|7016.9|7028.9|7016.9|7014.6|7002.6|3
1726049350000|2024-09-11 10:09:10|7028.1|7016.1|7030.1|7018.1|7030.1|7018.1|7028.1|7016.1|0
1726049360000|2024-09-11 10:09:20|7029.9|7017.9|7031.7|7019.7|7035.7|7023.7|7029.9|7017.9|2
1726049370000|2024-09-11 10:09:30|7031|7019|7029.9|7017.9|7031.5|7019.5|7029.9|7017.9|0
1726049380000|2024-09-11 10:09:40|7028.5|7016.5|7028.5|7016.5|7028.5|7016.5|7028.5|7016.5|1
1726049390000|2024-09-11 10:09:50|7027.5|7015.5|7026.2|7014.2|7028.9|7016.9|7026.2|7014.2|3
1726049400000|2024-09-11 10:10:00|7025.2|7013.2|7027|7015|7027|7015|7025.2|7013.2|3
1726049410000|2024-09-11 10:10:10|7027.3|7015.3|7027.3|7015.3|7027.3|7015.3|7027.3|7015.3|0
1726049420000|2024-09-11 10:10:20|7026.3|7014.3|7026.3|7014.3|7026.3|7014.3|7026.3|7014.3|1
1726049430000|2024-09-11 10:10:30|7026|7014|7027|7015|7027|7015|7026|7014|0
1726049450000|2024-09-11 10:10:50|7017.5|7005.5|7017|7005|7017.5|7005.5|7017|7005|2
1726049460000|2024-09-11 10:11:00|7023.3|7011.3|7020.3|7008.3|7023.3|7011.3|7020.3|7008.3|1
1726049470000|2024-09-11 10:11:10|7020.8|7008.8|7021.1|7009.1|7021.1|7009.1|7020.8|7008.8|0
1726049490000|2024-09-11 10:11:30|7021.3|7009.3|7025.5|7013.5|7026.1|7014.1|7021.3|7009.3|2
1726049500000|2024-09-11 10:11:40|7018.4|7006.4|7017.2|7005.2|7018.4|7006.4|7017.2|7005.2|2
1726049510000|2024-09-11 10:11:50|7017.1|7005.1|7014.5|7002.5|7026.4|7014.4|7014.5|7002.5|4
1726049520000|2024-09-11 10:12:00|7014.9|7002.9|7014.3|7002.3|7014.9|7002.9|7014.3|7002.3|0
1726049540000|2024-09-11 10:12:20|7012.8|7000.8|7013.3|7001.3|7013.3|7001.3|7012.6|7000.6|3
1726049550000|2024-09-11 10:12:30|7013.9|7001.9|7017.1|7005.1|7017.1|7005.1|7013.6|7001.6|3
1726049560000|2024-09-11 10:12:40|7016.7|7004.7|7016.6|7004.6|7016.7|7004.7|7016.6|7004.6|0
1726049570000|2024-09-11 10:12:50|7024.5|7012.5|7027.9|7015.9|7027.9|7015.9|7024.5|7012.5|16
1726049580000|2024-09-11 10:13:00|7027.7|7015.7|7029.5|7017.5|7032.4|7022.8|7027.2|7015.2|18
1726049590000|2024-09-11 10:13:10|7029.9|7017.9|7046.3|7034.3|7048.8|7036.8|7029.5|7017.5|44
1726049600000|2024-09-11 10:13:20|7046.4|7034.4|7045.8|7033.8|7049.7|7037.7|7044.1|7032.1|4
1726049610000|2024-09-11 10:13:30|7046.1|7034.1|7040.4|7028.4|7046.1|7034.1|7040.4|7028.4|1
1726049620000|2024-09-11 10:13:40|7042.2|7030.2|7044.7|7032.7|7047.6|7035.6|7042.2|7030.2|1
1726049630000|2024-09-11 10:13:50|7045|7033|7037.4|7025.4|7045.5|7033.5|7037.4|7025.4|2
1726049640000|2024-09-11 10:14:00|7041.7|7029.7|7032.1|7020.1|7043.1|7031.1|7029.9|7017.9|4
1726049650000|2024-09-11 10:14:10|7032.5|7020.5|7036.4|7024.4|7037|7029|7032.1|7020.1|2
1726049660000|2024-09-11 10:14:20|7035.8|7023.8|7035.9|7023.9|7036.8|7024.8|7035.8|7023.8|2
1726049670000|2024-09-11 10:14:30|7031.7|7019.7|7022.8|7010.8|7031.7|7019.7|7022.8|7010.8|5
1726049680000|2024-09-11 10:14:40|7022.1|7010.1|7027.3|7015.3|7027.3|7015.3|7021.8|7009.8|3
1726049700000|2024-09-11 10:15:00|7026.6|7014.6|7027.3|7015.3|7027.3|7015.3|7025|7013|1
1726049730000|2024-09-11 10:15:30|7028|7016|7021.1|7009.1|7029.5|7017.5|7021.1|7009.1|8
1726049740000|2024-09-11 10:15:40|7021.8|7009.8|7020.5|7012.5|7021.8|7012.5|7020.5|7009.8|4
1726049750000|2024-09-11 10:15:50|7019.5|7011.5|7034.6|7022.6|7034.6|7022.6|7015.8|7009.8|24
1726049760000|2024-09-11 10:16:00|7034.7|7022.7|7046.1|7038.1|7047.1|7039.1|7034.1|7022.1|17
1726049770000|2024-09-11 10:16:10|7046.2|7038.2|7059.2|7047.2|7059.2|7047.2|7045.5|7033.5|22
1726049780000|2024-09-11 10:16:20|7058.6|7046.6|7061.8|7049.8|7065.8|7053.8|7058.6|7046.6|5
1726049790000|2024-09-11 10:16:30|7062.2|7050.2|7062.9|7050.9|7066.3|7054.3|7062.2|7050.2|5
1726049800000|2024-09-11 10:16:40|7062.7|7050.7|7063.3|7051.3|7063.3|7054.2|7062.2|7050.7|1
1726049810000|2024-09-11 10:16:50|7062|7054|7067|7055|7067|7055|7061.7|7053.7|1
1726049820000|2024-09-11 10:17:00|7068.1|7060.1|7056.2|7044.2|7068.6|7060.6|7055.2|7043.2|10
1726049830000|2024-09-11 10:17:10|7057.5|7045.5|7055.4|7043.4|7057.7|7045.7|7055.4|7043.4|6
1726049840000|2024-09-11 10:17:20|7055.2|7043.2|7054.4|7042.4|7055.2|7043.2|7054.4|7042.4|2
1726049850000|2024-09-11 10:17:30|7057.8|7045.8|7066|7054|7067.4|7055.4|7057.8|7045.8|2
1726049860000|2024-09-11 10:17:40|7066.4|7054.4|7066.7|7054.7|7066.7|7054.7|7066.4|7054.4|0
1726049870000|2024-09-11 10:17:50|7067.8|7055.8|7067.8|7055.8|7067.8|7055.8|7067.8|7055.8|0
1726049880000|2024-09-11 10:18:00|7064.9|7052.9|7063|7051|7064.9|7052.9|7063|7051|3
1726049890000|2024-09-11 10:18:10|7062.3|7050.3|7061.6|7049.6|7062.3|7050.3|7061.6|7049.6|0
1726049900000|2024-09-11 10:18:20|7061.3|7049.3|7056.4|7044.4|7066.5|7054.5|7056.4|7044.4|2
1726049910000|2024-09-11 10:18:30|7057.8|7045.8|7054.6|7042.6|7057.8|7045.8|7050.2|7038.2|26
1726049920000|2024-09-11 10:18:40|7054.9|7042.9|7057.1|7045.1|7058.7|7046.7|7054.9|7042.9|8
1726049930000|2024-09-11 10:18:50|7055.8|7043.8|7066.1|7054.1|7066.1|7054.1|7055.8|7043.8|8
1726049940000|2024-09-11 10:19:00|7065.9|7053.9|7065.9|7053.9|7065.9|7053.9|7065.9|7053.9|2
1726049950000|2024-09-11 10:19:10|7065.7|7053.7|7057.8|7045.8|7065.7|7053.7|7056.6|7044.6|5
1726049960000|2024-09-11 10:19:20|7057.5|7045.5|7059.6|7047.6|7059.9|7047.9|7056.5|7044.5|4
1726049970000|2024-09-11 10:19:30|7059.3|7047.3|7067.9|7059.9|7069.5|7059.9|7059.3|7047.3|6
1726049980000|2024-09-11 10:19:40|7067.3|7061.3|7074.5|7062.5|7075|7063|7067|7061|9
1726049990000|2024-09-11 10:19:50|7068.1|7056.1|7062.5|7050.5|7068.1|7056.1|7062.1|7050.1|1
1726050000000|2024-09-11 10:20:00|7062.6|7050.6|7064.5|7052.5|7064.5|7052.5|7062.4|7050.4|0
1726050010000|2024-09-11 10:20:10|7063.8|7051.8|7065.4|7053.4|7065.4|7053.4|7063.6|7051.6|1
1726050020000|2024-09-11 10:20:20|7063.2|7051.2|7056.4|7044.4|7063.2|7051.2|7056.4|7044.4|25
1726050030000|2024-09-11 10:20:30|7055.7|7043.7|7059.2|7047.2|7064.2|7052.2|7053.9|7041.9|0
1726050040000|2024-09-11 10:20:40|7057.7|7045.7|7056.3|7044.3|7057.7|7045.7|7056.3|7044.3|0
1726050060000|2024-09-11 10:21:00|7055.9|7043.9|7055.6|7043.6|7055.9|7043.9|7055.6|7043.6|0
1726050070000|2024-09-11 10:21:10|7055.9|7043.9|7054.2|7042.2|7055.9|7043.9|7054.2|7042.2|0
1726050080000|2024-09-11 10:21:20|7053.5|7041.5|7053|7041|7053.5|7041.5|7053|7041|0
1726050090000|2024-09-11 10:21:30|7053.2|7041.2|7058.2|7046.2|7058.2|7046.2|7053.2|7041.2|1
1726050100000|2024-09-11 10:21:40|7057.9|7045.9|7057.9|7045.9|7057.9|7045.9|7057.9|7045.9|0
1726050120000|2024-09-11 10:22:00|7059.7|7047.7|7063.1|7051.1|7063.2|7051.2|7059.7|7047.7|0
1726050140000|2024-09-11 10:22:20|7054.3|7042.3|7054|7042|7054.7|7042.7|7054|7042|3
1726050150000|2024-09-11 10:22:30|7053.2|7041.2|7056.3|7044.3|7057.9|7045.9|7053|7041|2
1726050170000|2024-09-11 10:22:50|7055|7043|7054|7042|7055|7043|7054|7042|0
1726050180000|2024-09-11 10:23:00|7053.9|7041.9|7053.9|7041.9|7053.9|7041.9|7053.9|7041.9|0
1726050190000|2024-09-11 10:23:10|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|0
1726050200000|2024-09-11 10:23:20|7055.1|7043.1|7053.7|7041.7|7055.1|7043.1|7053.7|7041.7|0
1726050210000|2024-09-11 10:23:30|7053.5|7041.5|7057.3|7045.3|7058.2|7046.2|7053.5|7041.5|1
1726050220000|2024-09-11 10:23:40|7058.8|7046.8|7058.9|7046.9|7058.9|7046.9|7058.8|7046.8|0
1726050230000|2024-09-11 10:23:50|7049.2|7037.2|7049.5|7037.5|7049.9|7037.9|7049.2|7037.2|2
1726050240000|2024-09-11 10:24:00|7049.8|7037.8|7051.8|7039.8|7052.2|7040.2|7049.8|7037.8|0
1726050250000|2024-09-11 10:24:10|7050.8|7038.8|7050.8|7038.8|7050.8|7038.8|7050.8|7038.8|0
1726050260000|2024-09-11 10:24:20|7050.5|7038.5|7059.6|7047.6|7059.6|7047.6|7050.4|7038.4|2
1726050270000|2024-09-11 10:24:30|7059.8|7047.8|7059.8|7047.8|7059.8|7047.8|7059.8|7047.8|0
1726050280000|2024-09-11 10:24:40|7060.8|7048.8|7060.8|7048.8|7060.9|7051.8|7054.7|7042.7|13
1726050290000|2024-09-11 10:24:50|7065.2|7053.2|7065.4|7053.4|7065.4|7053.4|7065|7053|2
1726050300000|2024-09-11 10:25:00|7065.7|7053.7|7064.8|7052.8|7065.7|7053.7|7064.8|7052.8|1
1726050310000|2024-09-11 10:25:10|7064.3|7052.3|7057.5|7045.5|7064.3|7052.3|7057.2|7045.2|1
1726050320000|2024-09-11 10:25:20|7055|7043|7054.8|7042.8|7055.5|7043.5|7054.8|7042.8|2
1726050330000|2024-09-11 10:25:30|7054.1|7042.1|7051.8|7039.8|7054.1|7042.1|7051.8|7039.8|0
1726050340000|2024-09-11 10:25:40|7049.8|7037.8|7045|7033|7049.8|7037.8|7045|7033|0
1726050350000|2024-09-11 10:25:50|7044.6|7032.6|7044.3|7032.3|7044.6|7032.6|7044.3|7032.3|0
1726050360000|2024-09-11 10:26:00|7044.5|7032.5|7046.5|7038.5|7046.8|7038.5|7044.5|7032.5|3
1726050370000|2024-09-11 10:26:10|7052.7|7040.7|7052.6|7040.6|7052.7|7040.7|7052.6|7040.6|1
1726050380000|2024-09-11 10:26:20|7051.6|7039.6|7051.6|7039.6|7051.6|7039.6|7051.6|7039.6|0
1726050400000|2024-09-11 10:26:40|7050.8|7038.8|7050.8|7038.8|7050.8|7038.8|7050.8|7038.8|0
1726050410000|2024-09-11 10:26:50|7051.2|7039.2|7052.1|7040.1|7052.1|7040.1|7046.8|7038.8|1
1726050420000|2024-09-11 10:27:00|7058.1|7046.1|7060|7048|7060|7048|7057.3|7045.3|1
1726050440000|2024-09-11 10:27:20|7060.5|7048.5|7054.9|7042.9|7061|7049|7054.9|7042.9|4
1726050470000|2024-09-11 10:27:50|7056.4|7044.4|7056.5|7044.5|7056.6|7044.6|7056.2|7044.2|0
1726050480000|2024-09-11 10:28:00|7059.2|7047.2|7062.2|7050.2|7062.2|7050.2|7059.2|7047.2|0
1726050490000|2024-09-11 10:28:10|7064.8|7052.8|7064.8|7052.8|7064.8|7052.8|7064.8|7052.8|1
1726050500000|2024-09-11 10:28:20|7065.8|7053.8|7065.8|7053.8|7065.8|7053.8|7065.8|7053.8|1
1726050540000|2024-09-11 10:29:00|7066.3|7054.3|7066.3|7054.3|7066.3|7054.3|7066.3|7054.3|2
1726050550000|2024-09-11 10:29:10|||||||||1
1726050560000|2024-09-11 10:29:20|||||||||1
1726050600000|2024-09-11 10:30:00|7064.7|7056.7|7064.2|7052.2|7072.4|7060.4|7064.2|7052.2|5
1726050610000|2024-09-11 10:30:10|7064.1|7052.1|7053.7|7041.7|7066.4|7054.4|7053.7|7041.7|3
1726050620000|2024-09-11 10:30:20|7052.6|7040.6|7054.8|7042.8|7054.8|7042.8|7052.2|7040.2|0
1726050630000|2024-09-11 10:30:30|7054.1|7042.1|7053.7|7041.7|7054.1|7042.1|7052.5|7040.5|6
1726050640000|2024-09-11 10:30:40|7054.8|7042.8|7048.5|7036.5|7058.3|7046.3|7048.1|7036.1|5
1726050660000|2024-09-11 10:31:00|7047.8|7035.8|7052.2|7040.2|7053.7|7041.7|7047.8|7035.8|2
1726050670000|2024-09-11 10:31:10|7052.9|7040.9|7047.8|7035.8|7053.4|7041.4|7047.8|7035.8|4
1726050680000|2024-09-11 10:31:20|7046.4|7034.4|7046.2|7034.2|7046.4|7034.4|7046.2|7034.2|1
1726050700000|2024-09-11 10:31:40|7045.5|7033.5|7046.2|7034.2|7046.2|7034.2|7045.5|7033.5|3
1726050710000|2024-09-11 10:31:50|7047.6|7035.6|7048.5|7036.5|7050|7038|7047.6|7035.6|0
1726050720000|2024-09-11 10:32:00|7050.6|7038.6|7051.4|7039.4|7051.4|7039.4|7050.6|7038.6|0
1726050730000|2024-09-11 10:32:10|7053.2|7041.2|7053.2|7041.2|7053.2|7041.2|7053.2|7041.2|0
1726050740000|2024-09-11 10:32:20|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|0
1726050750000|2024-09-11 10:32:30|7053.9|7041.9|7059.8|7047.8|7059.8|7047.8|7053.6|7041.6|2
1726050760000|2024-09-11 10:32:40|7060.1|7048.1|7060.1|7048.1|7060.1|7048.1|7060.1|7048.1|0
1726050770000|2024-09-11 10:32:50|7059.8|7047.8|7059.8|7047.8|7059.8|7047.8|7059.8|7047.8|0
1726050780000|2024-09-11 10:33:00|7058.1|7046.1|7058.1|7046.1|7058.1|7046.1|7058.1|7046.1|0
1726050790000|2024-09-11 10:33:10|7057.8|7045.8|7058.1|7046.1|7058.1|7046.1|7057.8|7045.8|1
1726050810000|2024-09-11 10:33:30|7051.5|7039.5|7056.1|7044.1|7056.1|7044.1|7050.7|7038.7|2
1726050820000|2024-09-11 10:33:40|7055.4|7043.4|7055.5|7043.5|7055.5|7043.5|7055.4|7043.4|0
1726050840000|2024-09-11 10:34:00|7059.5|7047.5|7059|7047|7060.5|7048.5|7058.8|7046.8|0
1726050850000|2024-09-11 10:34:10|7065.4|7053.4|7066.6|7054.6|7066.6|7054.6|7065.4|7053.4|2
1726050860000|2024-09-11 10:34:20|7066.9|7054.9|7067.6|7055.6|7067.6|7056.9|7064.9|7054.9|1
1726050870000|2024-09-11 10:34:30|7067.3|7055.3|7068.7|7056.7|7068.9|7056.9|7067.3|7055.3|1
1726050890000|2024-09-11 10:34:50|7068.6|7056.6|7059.7|7047.7|7068.6|7056.6|7059.7|7047.7|5
1726050900000|2024-09-11 10:35:00|7059.6|7047.6|7062.1|7050.1|7062.1|7050.1|7059.6|7047.6|1
1726050910000|2024-09-11 10:35:10|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|0
1726050920000|2024-09-11 10:35:20|7059.6|7047.6|7061.6|7049.6|7061.6|7049.6|7059.6|7047.6|1
1726050930000|2024-09-11 10:35:30|7061|7049|7059.9|7047.9|7061|7049|7059.9|7047.9|0
1726050940000|2024-09-11 10:35:40|7058.1|7046.1|7057.1|7045.1|7058.1|7046.1|7057.1|7045.1|0
1726050950000|2024-09-11 10:35:50|7058.6|7046.6|7064.4|7052.4|7066.2|7054.2|7058.6|7046.6|6
1726050960000|2024-09-11 10:36:00|7065.1|7053.1|7064.4|7052.4|7065.1|7053.1|7064.4|7052.4|0
1726050970000|2024-09-11 10:36:10|7065.5|7053.5|7062.2|7050.2|7065.5|7053.5|7061.1|7049.1|2
1726050980000|2024-09-11 10:36:20|7061|7049|7063.1|7051.1|7063.1|7051.1|7061|7049|0
1726050990000|2024-09-11 10:36:30|7064.2|7052.2|7061.6|7049.6|7064.4|7052.4|7061.6|7049.6|2
1726051000000|2024-09-11 10:36:40|7062|7050|7061.9|7049.9|7062|7050|7061.9|7049.9|1
1726051010000|2024-09-11 10:36:50|7059.5|7051.5|7059.5|7051.5|7059.5|7051.5|7059.5|7051.5|0
1726051020000|2024-09-11 10:37:00|7059.9|7051.9|7061.1|7049.1|7065.8|7053.8|7059.9|7049.1|7
1726051030000|2024-09-11 10:37:10|7056.4|7044.4|7056|7044|7056.4|7044.4|7056|7044|1
1726051050000|2024-09-11 10:37:30|7055.3|7043.3|7055.4|7043.4|7055.4|7043.4|7054.9|7042.9|0
1726051060000|2024-09-11 10:37:40|7055.8|7043.8|7055.8|7043.8|7055.8|7043.8|7055.8|7043.8|0
1726051070000|2024-09-11 10:37:50|7056.5|7044.5|7057|7045|7057|7045|7056.5|7044.5|0
1726051080000|2024-09-11 10:38:00|7058.1|7046.1|7058.2|7046.2|7058.2|7046.2|7057.5|7045.5|0
1726051090000|2024-09-11 10:38:10|7058.5|7046.5|7058.5|7046.5|7058.5|7046.5|7058.5|7046.5|0
1726051110000|2024-09-11 10:38:30|7056.3|7044.3|7057.1|7045.1|7060.3|7048.3|7056.3|7044.3|2
1726051120000|2024-09-11 10:38:40|7056.7|7044.7|7056.7|7044.7|7056.7|7044.7|7056.7|7044.7|0
1726051130000|2024-09-11 10:38:50|7057.1|7045.1|7056.7|7044.7|7057.1|7045.1|7056.7|7044.7|1
1726051170000|2024-09-11 10:39:30|7057.1|7045.1|7055.2|7043.2|7057.1|7045.1|7055.2|7043.2|1
1726051180000|2024-09-11 10:39:40|7055.6|7043.6|7056.1|7044.1|7056.1|7044.1|7055.6|7043.6|0
1726051190000|2024-09-11 10:39:50|7055.6|7043.6|7056|7044|7056|7044|7055.6|7043.6|0
1726051200000|2024-09-11 10:40:00|7056.3|7044.3|7056|7044|7056.3|7044.3|7056|7044|0
1726051230000|2024-09-11 10:40:30|7055.9|7043.9|7056.4|7044.4|7056.4|7044.4|7055.9|7043.9|0
1726051240000|2024-09-11 10:40:40|7060.3|7048.3|7059.6|7047.6|7060.3|7048.3|7059.6|7047.6|1
1726051270000|2024-09-11 10:41:10|7060.6|7048.6|7060.6|7048.6|7060.6|7048.6|7060.6|7048.6|0
1726051300000|2024-09-11 10:41:40|7060.9|7048.9|7060.9|7048.9|7060.9|7048.9|7060.9|7048.9|0
1726051320000|2024-09-11 10:42:00|7056.1|7044.1|7056.9|7044.9|7056.9|7044.9|7056.1|7044.1|6
1726051330000|2024-09-11 10:42:10|7057.1|7045.1|7057.5|7045.5|7057.8|7045.8|7056.4|7044.4|0
1726051340000|2024-09-11 10:42:20|7060.1|7048.1|7059.4|7047.4|7060.1|7048.1|7059.4|7047.4|1
1726051360000|2024-09-11 10:42:40|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|1
1726051380000|2024-09-11 10:43:00|7055.3|7043.3|7055.3|7043.3|7055.3|7043.3|7055.3|7043.3|0
1726051420000|2024-09-11 10:43:40|7049.2|7037.2|7048.1|7036.1|7049.2|7037.2|7047.9|7035.9|2
1726051430000|2024-09-11 10:43:50|7047|7035|7046.6|7034.6|7047|7035|7046.6|7034.6|0
1726051440000|2024-09-11 10:44:00|7047.5|7035.5|7047.8|7035.8|7047.8|7035.8|7047|7035|1
1726051490000|2024-09-11 10:44:50|7028.5|7016.5|7029.5|7017.5|7029.8|7017.8|7028.5|7016.5|8
1726051500000|2024-09-11 10:45:00|7029.3|7017.3|7032.1|7020.1|7034.8|7022.8|7029.3|7017.3|2
1726051510000|2024-09-11 10:45:10|7037.4|7025.4|7037|7025|7037.4|7025.4|7037|7025|1
1726051530000|2024-09-11 10:45:30|7035.6|7023.6|7029.8|7017.8|7035.6|7023.6|7028.3|7016.3|2
1726051540000|2024-09-11 10:45:40|7030.2|7018.2|7031.6|7019.6|7033.9|7022.7|7030.2|7018.2|4
1726051560000|2024-09-11 10:46:00|7034.1|7022.1|7034.9|7022.9|7034.9|7022.9|7034.1|7022.1|0
1726051570000|2024-09-11 10:46:10|7035|7023|7035|7023|7035|7023|7035|7023|0
1726051580000|2024-09-11 10:46:20|7038.3|7026.3|7039.6|7027.6|7039.6|7027.6|7038.3|7026.3|1
1726051590000|2024-09-11 10:46:30|7039.3|7027.3|7039.8|7027.8|7039.8|7027.8|7037.1|7025.1|1
1726051600000|2024-09-11 10:46:40|7038.7|7026.7|7041|7029|7041|7029|7037.2|7025.2|0
1726051610000|2024-09-11 10:46:50|7044.1|7032.1|7048.6|7036.6|7048.6|7036.6|7044.1|7032.1|0
1726051620000|2024-09-11 10:47:00|7049|7037|7050.1|7038.1|7050.1|7038.1|7049|7037|0
1726051630000|2024-09-11 10:47:10|7050.6|7038.6|7041.1|7029.1|7050.6|7038.6|7040.7|7028.7|5
1726051640000|2024-09-11 10:47:20|7041.8|7029.8|7042.8|7030.8|7042.8|7030.8|7038.7|7026.7|1
1726051650000|2024-09-11 10:47:30|7043|7031|7043|7031|7043|7031|7043|7031|0
1726051680000|2024-09-11 10:48:00|7044.4|7032.4|7045.4|7033.4|7047.2|7035.2|7044.4|7032.4|1
1726051700000|2024-09-11 10:48:20|7037.1|7025.1|7037.1|7025.1|7037.1|7025.1|7037.1|7025.1|3
1726051710000|2024-09-11 10:48:30|7041|7029|7041.3|7029.3|7041.3|7029.3|7041|7029|0
1726051730000|2024-09-11 10:48:50|7043|7031|7038.6|7026.6|7043|7031|7038.4|7026.4|2
1726051740000|2024-09-11 10:49:00|7039.1|7027.1|7040.7|7028.7|7040.7|7028.7|7039.1|7027.1|0
1726051750000|2024-09-11 10:49:10|7041|7029|7041|7029|7041|7029|7041|7029|0
1726051770000|2024-09-11 10:49:30|7040.9|7028.9|7038.5|7026.5|7040.9|7028.9|7038.5|7026.5|0
1726051780000|2024-09-11 10:49:40|7038.4|7026.4|7038.4|7026.4|7038.4|7026.4|7038.4|7026.4|0
1726051790000|2024-09-11 10:49:50|7039.4|7027.4|7039.7|7027.7|7039.7|7027.7|7039.4|7027.4|0
1726051800000|2024-09-11 10:50:00|7043.3|7031.3|7035.6|7023.6|7044.6|7032.6|7035.6|7023.6|2
1726051810000|2024-09-11 10:50:10|7035.4|7023.4|7034.9|7022.9|7035.8|7023.8|7034.9|7022.9|3
1726051820000|2024-09-11 10:50:20|7035.3|7023.3|7038.6|7026.6|7038.6|7026.6|7035.3|7023.3|2
1726051830000|2024-09-11 10:50:30|7037.6|7025.6|7031.7|7019.7|7037.6|7025.6|7030.9|7018.9|1
1726051840000|2024-09-11 10:50:40|7027.2|7015.2|7026.9|7014.9|7027.2|7015.2|7026.9|7014.9|10
1726051850000|2024-09-11 10:50:50|7027.2|7015.2|7027.2|7015.2|7027.2|7015.2|7027.2|7015.2|0
1726051860000|2024-09-11 10:51:00|7026.9|7014.9|7026.1|7014.1|7026.9|7014.9|7026.1|7014.1|1
1726051870000|2024-09-11 10:51:10|7026|7014|7025.8|7013.8|7026.3|7014.3|7025.8|7013.8|1
1726051880000|2024-09-11 10:51:20|||||||||1
1726051890000|2024-09-11 10:51:30|7027.4|7015.4|7026.3|7014.3|7027.4|7015.4|7026.3|7014.3|1
1726051900000|2024-09-11 10:51:40|7026.1|7014.1|7026.4|7014.4|7026.4|7014.4|7026.1|7014.1|2
1726051920000|2024-09-11 10:52:00|7027.1|7015.1|7027.1|7015.1|7027.1|7015.1|7027.1|7015.1|0
1726051930000|2024-09-11 10:52:10|7028|7016|7028|7016|7028|7016|7028|7016|0
1726051940000|2024-09-11 10:52:20|7029.2|7017.2|7033.6|7021.6|7033.6|7021.6|7029.2|7017.2|1
1726051950000|2024-09-11 10:52:30|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|0
1726051970000|2024-09-11 10:52:50|7042|7030|7049.7|7037.7|7049.7|7037.7|7042|7030|1
1726051980000|2024-09-11 10:53:00|7049.6|7037.6|7049.4|7037.4|7049.6|7037.6|7046.7|7034.7|0
1726051990000|2024-09-11 10:53:10|7049.7|7037.7|7050.6|7038.6|7050.6|7038.6|7047.6|7035.6|0
1726052000000|2024-09-11 10:53:20|7048.8|7036.8|7046.6|7034.6|7048.8|7036.8|7046.6|7034.6|1
1726052010000|2024-09-11 10:53:30|7047.1|7035.1|7047.6|7035.6|7047.6|7035.6|7047.1|7035.1|0
1726052030000|2024-09-11 10:53:50|7048|7036|7048.4|7036.4|7048.7|7036.7|7046.9|7034.9|1
1726052040000|2024-09-11 10:54:00|7052|7040|7053.3|7041.3|7053.6|7041.6|7052|7040|0
1726052050000|2024-09-11 10:54:10|7053|7041|7052.4|7040.4|7053|7041|7051.6|7039.6|1
1726052060000|2024-09-11 10:54:20|7052.1|7040.1|7053.5|7041.5|7053.5|7041.5|7052.1|7040.1|0
1726052090000|2024-09-11 10:54:50|7052.8|7040.8|7051.5|7039.5|7053.3|7041.3|7051.5|7039.5|1
1726052100000|2024-09-11 10:55:00|7051|7039|7053.6|7041.6|7055.5|7043.5|7051|7039|5
1726052120000|2024-09-11 10:55:20|7055|7043|7055|7043|7055|7043|7055|7043|3
1726052130000|2024-09-11 10:55:30|7056.4|7044.4|7063.7|7051.7|7063.7|7051.7|7056.4|7044.4|3
1726052150000|2024-09-11 10:55:50|||||||||1
1726052160000|2024-09-11 10:56:00|7064.5|7052.5|7064.5|7052.5|7064.5|7052.5|7063.7|7051.7|1
1726052190000|2024-09-11 10:56:30|7064.8|7052.8|7064.9|7052.9|7064.9|7052.9|7064.8|7052.8|0
1726052200000|2024-09-11 10:56:40|7068.6|7056.6|7073.7|7061.7|7077.6|7065.6|7068.6|7056.6|3
1726052210000|2024-09-11 10:56:50|7071.9|7059.9|7071.4|7059.4|7071.9|7059.9|7071.4|7059.4|0
1726052220000|2024-09-11 10:57:00|7074.6|7062.6|7075|7063|7075|7063|7074.6|7062.6|1
1726052230000|2024-09-11 10:57:10|7076.5|7064.5|7076.5|7064.5|7076.9|7064.9|7076.5|7064.5|0
1726052240000|2024-09-11 10:57:20|7077.4|7065.4|7077.4|7065.4|7077.4|7065.4|7077.4|7065.4|0
1726052260000|2024-09-11 10:57:40|7077.7|7065.7|7080.3|7068.3|7080.3|7068.3|7077.7|7065.7|0
1726052270000|2024-09-11 10:57:50|7080.6|7068.6|7070.3|7058.3|7080.6|7068.6|7065.9|7057.7|2
1726052280000|2024-09-11 10:58:00|7073.8|7061.8|7074.9|7062.9|7074.9|7062.9|7073.8|7061.8|1
1726052290000|2024-09-11 10:58:10|7074.7|7062.7|7078.4|7066.4|7078.4|7066.4|7074.7|7062.7|2
1726052300000|2024-09-11 10:58:20|7077.9|7065.9|7071.4|7059.4|7077.9|7065.9|7070.2|7058.2|4
1726052310000|2024-09-11 10:58:30|7061.2|7049.2|7061.4|7049.4|7061.4|7049.4|7061.2|7049.2|5
1726052330000|2024-09-11 10:58:50|7061.2|7049.2|7050.1|7038.1|7061.4|7049.4|7049.4|7037.4|1
1726052340000|2024-09-11 10:59:00|7050|7038|7048.9|7036.9|7050|7038|7048.9|7036.9|0
1726052350000|2024-09-11 10:59:10|7047|7035|7054.1|7042.1|7054.1|7042.1|7047|7035|5
1726052360000|2024-09-11 10:59:20|7053.7|7041.7|7045.1|7033.1|7053.7|7041.7|7045.1|7033.1|1
1726052370000|2024-09-11 10:59:30|7042.7|7030.7|7041.1|7029.1|7042.9|7030.9|7041.1|7029.1|2
1726052380000|2024-09-11 10:59:40|7040.9|7028.9|7040.9|7028.9|7040.9|7028.9|7040.9|7028.9|3
1726052390000|2024-09-11 10:59:50|7042.3|7030.3|7039.2|7027.2|7042.3|7030.3|7039.2|7027.2|0
1726052400000|2024-09-11 11:00:00|7040|7028|7040.1|7028.1|7040.5|7028.5|7039.5|7027.5|2
1726052420000|2024-09-11 11:00:20|7039.8|7027.8|7037.2|7025.2|7039.8|7027.8|7037.2|7025.2|1
1726052430000|2024-09-11 11:00:30|7037.3|7025.3|7037.3|7025.3|7037.3|7025.3|7037.3|7025.3|0
1726052440000|2024-09-11 11:00:40|7039|7027|7036.1|7024.1|7039|7027|7036.1|7024.1|0
1726052450000|2024-09-11 11:00:50|7035.4|7023.4|7035.5|7023.5|7035.5|7023.5|7035.4|7023.4|2
1726052460000|2024-09-11 11:01:00|7035.7|7023.7|7037|7025|7037|7025|7035.7|7023.7|1
1726052480000|2024-09-11 11:01:20|7036.2|7024.2|7035.3|7023.3|7036.2|7024.2|7035.3|7023.3|0
1726052510000|2024-09-11 11:01:50|7038.6|7026.6|7039|7027|7040.2|7028.2|7038.4|7026.4|0
1726052520000|2024-09-11 11:02:00|7041.7|7029.7|7039.5|7027.5|7041.8|7029.8|7039.2|7027.2|0
1726052530000|2024-09-11 11:02:10|7039.6|7027.6|7037.1|7025.1|7039.6|7027.6|7037.1|7025.1|0
1726052540000|2024-09-11 11:02:20|7037.5|7025.5|7036.9|7024.9|7037.5|7025.5|7036.9|7024.9|0
1726052550000|2024-09-11 11:02:30|7037.6|7025.6|7040.2|7028.2|7040.2|7028.2|7037.6|7025.6|1
1726052560000|2024-09-11 11:02:40|7040.5|7028.5|7041.7|7029.7|7041.7|7029.7|7040.5|7028.5|0
1726052600000|2024-09-11 11:03:20|7041|7029|7041|7029|7041|7029|7041|7029|0
1726052620000|2024-09-11 11:03:40|7041.3|7029.3|7030.9|7018.9|7041.3|7029.3|7030.2|7018.2|2
1726052630000|2024-09-11 11:03:50|7031|7019|7039.8|7027.8|7043.5|7031.5|7031|7019|1
1726052640000|2024-09-11 11:04:00|7039.9|7027.9|7039.3|7027.3|7041.6|7029.6|7039.3|7027.3|4
1726052660000|2024-09-11 11:04:20|7043.6|7031.6|7045.3|7033.3|7045.7|7033.7|7043.6|7031.6|0
1726052700000|2024-09-11 11:05:00|7045.7|7033.7|7055.4|7043.4|7059.6|7047.6|7045.7|7033.7|5
1726052720000|2024-09-11 11:05:20|7052.1|7040.1|7053.4|7041.4|7053.4|7041.4|7052.1|7040.1|1
1726052740000|2024-09-11 11:05:40|7053.8|7041.8|7053.8|7041.8|7053.8|7041.8|7053.8|7041.8|0
1726052760000|2024-09-11 11:06:00|7057.3|7045.3|7062.8|7050.8|7065.6|7053.6|7056.5|7045.3|2
1726052770000|2024-09-11 11:06:10|7063.5|7051.5|7062.3|7050.3|7063.8|7051.8|7062.3|7050.3|0
1726052780000|2024-09-11 11:06:20|7057.3|7045.3|7064.8|7052.8|7064.8|7052.8|7057.3|7045.3|2
1726052790000|2024-09-11 11:06:30|7065.1|7053.1|7065.1|7053.1|7065.1|7053.1|7065.1|7053.1|0
1726052810000|2024-09-11 11:06:50|7064|7052|7063.7|7051.7|7064|7052|7063.7|7051.7|0
1726052820000|2024-09-11 11:07:00|7063|7051|7061|7049|7063|7051|7061|7049|0
1726052860000|2024-09-11 11:07:40|7060.2|7048.2|7065|7053|7065.1|7053.1|7056.2|7048.2|1
1726052880000|2024-09-11 11:08:00|7066.8|7054.8|7066.5|7054.5|7067.1|7055.1|7065.1|7053.1|0
1726052900000|2024-09-11 11:08:20|7066.1|7054.1|7065.3|7053.3|7066.1|7054.1|7065.3|7053.3|0
1726052910000|2024-09-11 11:08:30|7063.9|7051.9|7063.8|7051.8|7063.9|7051.9|7063.8|7051.8|0
1726052920000|2024-09-11 11:08:40|7062.8|7050.8|7066.3|7054.3|7066.3|7054.3|7062.3|7050.3|0
1726052930000|2024-09-11 11:08:50|7069.9|7057.9|7070.4|7058.4|7070.9|7058.9|7069|7057|1
1726052940000|2024-09-11 11:09:00|7070.8|7058.8|7070.9|7058.9|7070.9|7058.9|7070.8|7058.8|0
1726052950000|2024-09-11 11:09:10|7070.5|7058.5|7071.3|7059.3|7071.3|7059.3|7070.3|7058.3|0
1726052970000|2024-09-11 11:09:30|7072.7|7060.7|7071.8|7059.8|7072.7|7060.7|7071.4|7059.4|0
1726052980000|2024-09-11 11:09:40|7072.2|7060.2|7071.8|7059.8|7072.2|7060.2|7071.8|7059.8|0
1726052990000|2024-09-11 11:09:50|7072.2|7060.2|7069.8|7057.8|7072.2|7060.2|7069.8|7057.8|0
1726053000000|2024-09-11 11:10:00|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|0
1726053010000|2024-09-11 11:10:10|7070.9|7058.9|7070.9|7058.9|7070.9|7058.9|7070.9|7058.9|0
1726053060000|2024-09-11 11:11:00|7068.6|7056.6|7067.3|7055.3|7068.6|7056.6|7067.3|7055.3|0
1726053080000|2024-09-11 11:11:20|7059.9|7047.9|7060.5|7048.5|7061.2|7049.2|7059.9|7047.9|1
1726053090000|2024-09-11 11:11:30|7059.4|7047.4|7061.1|7049.1|7061.1|7049.1|7058.6|7046.6|1
1726053100000|2024-09-11 11:11:40|7060|7048|7059.3|7047.3|7060|7048|7059.3|7047.3|0
1726053110000|2024-09-11 11:11:50|7058.8|7046.8|7058.8|7046.8|7058.8|7046.8|7058.8|7046.8|0
1726053120000|2024-09-11 11:12:00|7063.7|7051.7|7063.8|7051.8|7064.3|7052.3|7063.7|7051.7|0
1726053160000|2024-09-11 11:12:40|7070.5|7058.5|7072|7060|7072|7060|7070.5|7058.5|2
1726053170000|2024-09-11 11:12:50|7074.1|7062.1|7074.1|7062.1|7074.1|7062.1|7074.1|7062.1|1
1726053180000|2024-09-11 11:13:00|7074.4|7062.4|7075.1|7063.1|7075.1|7063.1|7074.4|7062.4|0
1726053190000|2024-09-11 11:13:10|7074.9|7062.9|7074.9|7062.9|7074.9|7062.9|7074.9|7062.9|0
1726053210000|2024-09-11 11:13:30|7074.3|7062.3|7077.6|7065.6|7079.3|7067.3|7074.3|7062.3|2
1726053220000|2024-09-11 11:13:40|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|0
1726053230000|2024-09-11 11:13:50|7077|7065|7077|7065|7077|7065|7077|7065|0
1726053240000|2024-09-11 11:14:00|7078.8|7066.8|7078.8|7066.8|7078.8|7066.8|7078.8|7066.8|0
1726053250000|2024-09-11 11:14:10|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|0
1726053280000|2024-09-11 11:14:40|7079|7067|7079|7067|7079|7067|7079|7067|1
1726053300000|2024-09-11 11:15:00|7078.2|7066.2|7078.2|7066.2|7078.2|7066.2|7078.2|7066.2|0
1726053350000|2024-09-11 11:15:50|7081|7069|7082|7070|7083.4|7071.4|7081|7069|3
1726053360000|2024-09-11 11:16:00|7083.2|7071.2|7083.4|7071.4|7083.4|7071.4|7083.2|7071.2|0
1726053380000|2024-09-11 11:16:20|7083.9|7071.9|7083.9|7071.9|7083.9|7071.9|7083.9|7071.9|0
1726053390000|2024-09-11 11:16:30|7083.5|7071.5|7083.4|7071.4|7083.5|7071.5|7083.4|7071.4|0
1726053420000|2024-09-11 11:17:00|7078.7|7066.7|7078.7|7066.7|7078.7|7066.7|7078.7|7066.7|1
1726053430000|2024-09-11 11:17:10|7076.6|7064.6|7074.9|7062.9|7077.3|7065.3|7074.9|7062.9|0
1726053450000|2024-09-11 11:17:30|7072.7|7060.7|7072.7|7060.7|7072.7|7060.7|7072.7|7060.7|0
1726053470000|2024-09-11 11:17:50|7073.8|7061.8|7074.1|7062.1|7074.1|7062.1|7073.8|7061.8|0
1726053480000|2024-09-11 11:18:00|7077.9|7065.9|7077.7|7065.7|7077.9|7065.9|7077.4|7065.4|0
1726053500000|2024-09-11 11:18:20|7072.4|7060.4|7071.6|7059.6|7072.4|7060.4|7071.6|7059.6|1
1726053510000|2024-09-11 11:18:30|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|0
1726053530000|2024-09-11 11:18:50|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|0
1726053570000|2024-09-11 11:19:30|7072.6|7060.6|7073.6|7061.6|7073.6|7061.6|7072.6|7060.6|0
1726053600000|2024-09-11 11:20:00|7077.3|7065.3|7070|7058|7077.3|7065.3|7070|7058|1
1726053610000|2024-09-11 11:20:10|7069.9|7057.9|7067.9|7055.9|7069.9|7057.9|7067.9|7055.9|0
1726053630000|2024-09-11 11:20:30|7068.5|7056.5|7069|7057|7069|7057|7068.5|7056.5|0
1726053640000|2024-09-11 11:20:40|7064.9|7056.9|7069.9|7057.9|7069.9|7057.9|7063.6|7055.6|1
1726053660000|2024-09-11 11:21:00|7069.8|7057.8|7069.8|7057.8|7069.8|7057.8|7069.8|7057.8|0
1726053670000|2024-09-11 11:21:10|7069.9|7057.9|7069.9|7057.9|7069.9|7057.9|7069.9|7057.9|0
1726053710000|2024-09-11 11:21:50|7069.6|7057.6|7069.4|7057.4|7069.6|7057.6|7069.4|7057.4|0
1726053720000|2024-09-11 11:22:00|7070.2|7058.2|7071.4|7059.4|7071.4|7059.4|7070.2|7058.2|0
1726053730000|2024-09-11 11:22:10|7071.3|7059.3|7066.9|7054.9|7071.7|7059.7|7066.5|7054.5|2
1726053740000|2024-09-11 11:22:20|7066.4|7054.4|7065.8|7053.8|7066.4|7054.4|7065.8|7053.8|0
1726053750000|2024-09-11 11:22:30|7065.6|7053.6|7065.6|7053.6|7065.6|7053.6|7065.6|7053.6|0
1726053770000|2024-09-11 11:22:50|7066.3|7054.3|7065.9|7053.9|7066.3|7054.3|7065.9|7053.9|0
1726053780000|2024-09-11 11:23:00|7065.8|7053.8|7065.8|7053.8|7065.8|7053.8|7065.8|7053.8|0
1726053810000|2024-09-11 11:23:30|7065.6|7053.6|7062.2|7050.2|7065.6|7053.6|7062.2|7050.2|1
1726053840000|2024-09-11 11:24:00|7064.7|7052.7|7070.8|7058.8|7070.8|7058.8|7064.7|7052.7|0
1726053850000|2024-09-11 11:24:10|7070.7|7058.7|7070.7|7058.7|7070.7|7058.7|7070.7|7058.7|0
1726053870000|2024-09-11 11:24:30|7071.4|7059.4|7071.2|7059.2|7071.4|7059.4|7070.8|7058.8|0
1726053900000|2024-09-11 11:25:00|7071.7|7059.7|7076.3|7064.3|7076.3|7064.3|7071.7|7059.7|1
1726053910000|2024-09-11 11:25:10|7076.5|7064.5|7080.2|7072.2|7081.8|7072.6|7076.5|7064.5|5
1726053930000|2024-09-11 11:25:30|7079.8|7071.8|7077.6|7065.6|7079.8|7071.8|7077.3|7065.3|1
1726053940000|2024-09-11 11:25:40|7077.3|7065.3|7077.5|7065.5|7077.5|7065.5|7077.1|7065.1|0
1726053950000|2024-09-11 11:25:50|7076.8|7064.8|7076.8|7064.8|7076.8|7064.8|7076.8|7064.8|0
1726053960000|2024-09-11 11:26:00|7079.9|7067.9|7079.9|7067.9|7079.9|7067.9|7079.9|7067.9|0
1726054000000|2024-09-11 11:26:40|7074.9|7062.9|7079.2|7067.2|7079.2|7067.2|7074.9|7062.9|2
1726054010000|2024-09-11 11:26:50|7077.7|7065.7|7077.7|7065.7|7077.7|7065.7|7077.7|7065.7|0
1726054020000|2024-09-11 11:27:00|7077.4|7065.4|7078.2|7066.2|7078.2|7066.2|7077.4|7065.4|0
1726054030000|2024-09-11 11:27:10|7081.5|7069.5|7079.1|7067.1|7081.5|7069.5|7079.1|7067.1|2
1726054050000|2024-09-11 11:27:30|7079.2|7067.2|7079.9|7067.9|7079.9|7067.9|7079.2|7067.2|0
1726054060000|2024-09-11 11:27:40|7080.7|7068.7|7081.2|7069.2|7081.2|7069.2|7080.7|7068.7|0
1726054070000|2024-09-11 11:27:50|7081.9|7069.9|7079.9|7067.9|7082.1|7070.1|7079.9|7067.9|1
1726054080000|2024-09-11 11:28:00|7070.4|7058.4|7075.2|7063.2|7075.2|7063.2|7068.8|7056.8|5
1726054090000|2024-09-11 11:28:10|7076.4|7064.4|7076.6|7064.6|7076.6|7064.6|7076.4|7064.4|0
1726054100000|2024-09-11 11:28:20|7075.9|7063.9|7075.6|7063.6|7075.9|7063.9|7075.6|7063.6|0
1726054110000|2024-09-11 11:28:30|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|1
1726054120000|2024-09-11 11:28:40|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|0
1726054130000|2024-09-11 11:28:50|7080.9|7068.9|7080.9|7068.9|7080.9|7068.9|7080.9|7068.9|0
1726054140000|2024-09-11 11:29:00|7080.8|7068.8|7080.1|7068.1|7081.9|7072.3|7079.6|7067.6|7
1726054150000|2024-09-11 11:29:10|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|0
1726054210000|2024-09-11 11:30:10|7080.3|7068.3|7080.3|7068.3|7080.3|7068.3|7080.3|7068.3|0
1726054240000|2024-09-11 11:30:40|7083.7|7071.7|7089.3|7083.3|7090.2|7083.3|7083.7|7071.7|9
1726054250000|2024-09-11 11:30:50|7089.4|7083.4|7083.6|7071.6|7089.4|7083.4|7083.6|7071.6|10
1726054260000|2024-09-11 11:31:00|7082.7|7070.7|7080.3|7068.3|7082.7|7070.7|7080.3|7068.3|0
1726054270000|2024-09-11 11:31:10|7080.2|7068.2|7082.9|7070.9|7082.9|7070.9|7080.2|7068.2|0
1726054290000|2024-09-11 11:31:30|7081.9|7069.9|7080.4|7068.4|7082.7|7070.7|7080.1|7068.1|0
1726054300000|2024-09-11 11:31:40|7079.7|7067.7|7068.6|7060.6|7079.7|7067.7|7068.6|7060.6|2
1726054320000|2024-09-11 11:32:00|7068.8|7060.8|7078.7|7066.7|7078.7|7066.9|7068.8|7060.8|4
1726054330000|2024-09-11 11:32:10|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|0
1726054340000|2024-09-11 11:32:20|7074.1|7062.1|7074.1|7062.1|7074.1|7062.1|7074.1|7062.1|3
1726054350000|2024-09-11 11:32:30|7074.2|7062.2|7072.9|7060.9|7074.2|7062.2|7072.9|7060.9|0
1726054360000|2024-09-11 11:32:40|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|0
1726054380000|2024-09-11 11:33:00|7071.3|7059.3|7071.3|7059.3|7071.3|7059.3|7071.3|7059.3|1
1726054390000|2024-09-11 11:33:10|7061.6|7049.6|7060.3|7048.3|7064|7052|7060.3|7048.3|1
1726054410000|2024-09-11 11:33:30|7062.4|7050.4|7062.7|7050.7|7062.7|7050.7|7062.4|7050.4|0
1726054420000|2024-09-11 11:33:40|7061.6|7049.6|7061.6|7049.6|7061.6|7049.6|7061.1|7049.1|0
1726054440000|2024-09-11 11:34:00|7063|7051|7063.8|7055.8|7065.2|7055.8|7063|7051|0
1726054450000|2024-09-11 11:34:10|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|0
1726054460000|2024-09-11 11:34:20|7063.8|7057.8|7074.4|7062.4|7074.4|7062.4|7063.8|7057.8|1
1726054470000|2024-09-11 11:34:30|7074.5|7062.5|7057.1|7045.1|7074.5|7062.5|7054.9|7042.9|20
1726054500000|2024-09-11 11:35:00|7056.8|7044.8|7063.1|7051.1|7064.5|7052.5|7056.8|7044.8|2
1726054510000|2024-09-11 11:35:10|7064.1|7052.1|7061|7049|7064.1|7052.1|7060.6|7048.6|1
1726054520000|2024-09-11 11:35:20|7050.8|7038.8|7050.8|7038.8|7050.8|7038.8|7050.8|7038.8|1
1726054530000|2024-09-11 11:35:30|7050.5|7038.5|7053.5|7041.5|7056.2|7044.2|7050.5|7038.5|2
1726054540000|2024-09-11 11:35:40|7055.3|7047.3|7059.5|7047.5|7059.5|7047.5|7055.3|7047.3|1
1726054560000|2024-09-11 11:36:00|7060.6|7048.6|7062.4|7050.4|7062.4|7050.4|7060.6|7048.6|0
1726054570000|2024-09-11 11:36:10|7060.3|7048.3|7060.3|7048.3|7060.3|7048.3|7060.3|7048.3|1
1726054580000|2024-09-11 11:36:20|7059.7|7047.7|7059.3|7047.3|7059.7|7047.7|7059.3|7047.3|0
1726054590000|2024-09-11 11:36:30|7059|7047|7058.3|7046.3|7059|7047|7058.3|7046.3|0
1726054600000|2024-09-11 11:36:40|7060.1|7048.1|7059.3|7047.3|7060.1|7048.1|7059|7047|0
1726054610000|2024-09-11 11:36:50|7060.4|7048.4|7060.2|7048.2|7060.4|7048.4|7060.2|7048.2|0
1726054620000|2024-09-11 11:37:00|7058.8|7046.8|7054.6|7042.6|7058.8|7048.1|7054.1|7042.2|1
1726054680000|2024-09-11 11:38:00|7058.3|7046.3|7056.4|7044.4|7058.3|7046.3|7054.2|7042.2|1
1726054690000|2024-09-11 11:38:10|7057.4|7045.4|7059.9|7047.9|7059.9|7047.9|7057.4|7045.4|0
1726054710000|2024-09-11 11:38:30|7060|7048|7054.6|7042.6|7060|7048|7054.6|7042.6|1
1726054720000|2024-09-11 11:38:40|7054.2|7042.2|7054.5|7042.5|7054.5|7042.5|7054.2|7042.2|0
1726054740000|2024-09-11 11:39:00|7054.6|7042.6|7054|7042|7054.6|7042.6|7054|7042|1
1726054780000|2024-09-11 11:39:40|7053.6|7041.6|7052.6|7040.6|7053.6|7041.6|7052.1|7040.1|1
1726054790000|2024-09-11 11:39:50|7052.1|7040.1|7052.1|7040.1|7052.1|7040.1|7052.1|7040.1|0
1726054800000|2024-09-11 11:40:00|7057.7|7045.7|7060.3|7048.3|7060.3|7048.3|7057.7|7045.7|1
1726054810000|2024-09-11 11:40:10|7061|7049|7061|7049|7061|7049|7061|7049|0
1726054820000|2024-09-11 11:40:20|7060.3|7048.3|7057.1|7045.1|7060.3|7049.6|7057.1|7045.1|2
1726054830000|2024-09-11 11:40:30|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|0
1726054840000|2024-09-11 11:40:40|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|0
1726054870000|2024-09-11 11:41:10|7056.1|7044.1|7055.5|7043.5|7056.1|7044.1|7055.5|7043.5|0
1726054910000|2024-09-11 11:41:50|7057.4|7045.4|7056.7|7044.7|7057.4|7045.4|7056.7|7044.7|0
1726054920000|2024-09-11 11:42:00|7057.8|7045.8|7068.9|7056.9|7068.9|7056.9|7057.8|7045.8|1
1726054930000|2024-09-11 11:42:10|7068.8|7056.8|7068.8|7056.8|7068.8|7056.8|7068.8|7056.8|0
1726054950000|2024-09-11 11:42:30|7068.7|7056.7|7069.1|7057.1|7069.5|7057.5|7068.7|7056.7|0
1726054990000|2024-09-11 11:43:10|7068.7|7056.7|7068.7|7056.7|7068.7|7056.7|7068.7|7056.7|0
1726055040000|2024-09-11 11:44:00|7071.4|7059.4|7077.1|7065.1|7077.1|7065.1|7071.4|7059.4|0
1726055060000|2024-09-11 11:44:20|7076.4|7064.4|7075.6|7063.6|7076.4|7064.4|7075.6|7063.6|0
1726055070000|2024-09-11 11:44:30|7075.4|7063.4|7075.2|7063.2|7075.4|7063.4|7070|7058|2
1726055080000|2024-09-11 11:44:40|7074.9|7062.9|7076.1|7064.1|7076.1|7064.1|7074.9|7062.9|0
1726055100000|2024-09-11 11:45:00|7072.1|7060.1|7071.3|7059.3|7072.1|7060.1|7071.3|7059.3|0
1726055130000|2024-09-11 11:45:30|7072|7060|7072.4|7060.4|7072.8|7060.8|7072|7060|0
1726055150000|2024-09-11 11:45:50|7071.9|7059.9|7070.1|7058.1|7071.9|7059.9|7070.1|7058.1|0
1726055160000|2024-09-11 11:46:00|7071.6|7059.6|7086.7|7074.7|7091.6|7079.6|7071.6|7059.6|2
1726055170000|2024-09-11 11:46:10|7088.8|7076.8|7088.4|7076.4|7088.8|7076.8|7088.4|7076.4|0
1726055180000|2024-09-11 11:46:20|7089.4|7077.4|7091|7079|7093.2|7081.2|7089.4|7077.4|2
1726055190000|2024-09-11 11:46:30|7090.6|7078.6|7092.7|7080.7|7092.7|7080.7|7090.6|7078.6|3
1726055200000|2024-09-11 11:46:40|7092|7080|7079.9|7067.9|7092|7080|7079.9|7067.9|4
1726055210000|2024-09-11 11:46:50|7079.7|7067.7|7079.3|7067.3|7080|7068|7079.3|7067.3|0
1726055220000|2024-09-11 11:47:00|7078.9|7066.9|7070.8|7058.8|7079|7067|7070.8|7058.8|2
1726055230000|2024-09-11 11:47:10|7073|7061|7075.9|7063.9|7075.9|7063.9|7073|7061|0
1726055240000|2024-09-11 11:47:20|7072.1|7060.1|7072.4|7060.4|7072.4|7060.4|7072.1|7060.1|0
1726055250000|2024-09-11 11:47:30|7072.3|7060.3|7068.7|7056.7|7072.3|7060.3|7067.7|7055.7|1
1726055260000|2024-09-11 11:47:40|7069.4|7057.4|7069.6|7057.6|7069.6|7057.6|7069.4|7057.4|0
1726055280000|2024-09-11 11:48:00|7069|7057|7067.6|7055.6|7069|7057|7067.6|7055.6|0
1726055320000|2024-09-11 11:48:40|7069|7057|7069.1|7057.1|7069.1|7057.1|7069|7057|0
1726055330000|2024-09-11 11:48:50|7068.8|7056.8|7068.6|7056.6|7068.8|7056.8|7068.6|7056.6|0
1726055350000|2024-09-11 11:49:10|7069|7057|7076.2|7064.2|7076.2|7064.2|7068.6|7056.6|2
1726055360000|2024-09-11 11:49:20|7076.7|7064.7|7078.5|7066.5|7078.5|7066.5|7076.7|7064.7|0
1726055390000|2024-09-11 11:49:50|7069.1|7063.1|7069.3|7063.3|7069.3|7063.3|7069.1|7063.1|1
1726055400000|2024-09-11 11:50:00|7069.1|7063.1|7074.4|7062.4|7074.4|7063.3|7069.1|7062.4|6
1726055410000|2024-09-11 11:50:10|7075.4|7063.4|7075.4|7063.4|7075.4|7063.4|7075.4|7063.4|0
1726055430000|2024-09-11 11:50:30|7075.8|7063.8|7075.8|7063.8|7075.8|7063.8|7075.8|7063.8|0
1726055460000|2024-09-11 11:51:00|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|25
1726055470000|2024-09-11 11:51:10|7076.8|7064.8|7077.2|7065.2|7077.2|7065.2|7076.8|7064.8|2
1726055480000|2024-09-11 11:51:20|7075.7|7063.7|7071.2|7059.2|7075.7|7063.7|7071.2|7059.2|1
1726055500000|2024-09-11 11:51:40|7065.5|7053.5|7065.3|7053.3|7065.5|7053.5|7063.3|7051.3|2
1726055520000|2024-09-11 11:52:00|7070.9|7058.9|7067.6|7055.6|7070.9|7058.9|7067.6|7055.6|0
1726055530000|2024-09-11 11:52:10|7066.9|7054.9|7066.2|7054.2|7066.9|7054.9|7066.2|7054.2|0
1726055550000|2024-09-11 11:52:30|7066.5|7054.5|7066.5|7054.5|7066.5|7054.5|7066.5|7054.5|0
1726055570000|2024-09-11 11:52:50|7068.6|7056.6|7068.6|7056.6|7068.6|7056.6|7068.6|7056.6|0
1726055610000|2024-09-11 11:53:30|7068.3|7056.3|7065.1|7053.1|7068.3|7056.3|7065.1|7053.1|0
1726055640000|2024-09-11 11:54:00|7067.6|7055.6|7068.5|7056.5|7068.5|7056.5|7067.6|7055.6|1
1726055650000|2024-09-11 11:54:10|7068.4|7056.4|7069|7057|7069|7057|7068.4|7056.4|0
1726055660000|2024-09-11 11:54:20|7068.8|7056.8|7067.5|7055.5|7068.8|7056.8|7067.5|7055.5|0
1726055670000|2024-09-11 11:54:30|7067.2|7055.2|7067.2|7055.2|7067.2|7055.2|7067.2|7055.2|0
1726055680000|2024-09-11 11:54:40|7066.9|7054.9|7064.5|7052.5|7066.9|7054.9|7061.9|7052.5|3
1726055690000|2024-09-11 11:54:50|7068.6|7056.6|7070.1|7058.1|7070.1|7058.1|7068.6|7056.6|1
1726055700000|2024-09-11 11:55:00|7070.3|7058.3|7067.8|7055.8|7070.3|7058.3|7067.1|7055.1|0
1726055710000|2024-09-11 11:55:10|7066.2|7054.2|7066.2|7054.2|7066.2|7054.2|7066.2|7054.2|0
1726055720000|2024-09-11 11:55:20|7065.8|7053.8|7065.8|7053.8|7065.8|7053.8|7065.8|7053.8|0
1726055730000|2024-09-11 11:55:30|7065.3|7053.3|7062.7|7050.7|7065.3|7053.3|7062.7|7050.7|1
1726055740000|2024-09-11 11:55:40|7064.6|7052.6|7064.6|7052.6|7064.6|7052.6|7064.6|7052.6|0
1726055760000|2024-09-11 11:56:00|7068|7056|7068|7056|7068|7056|7068|7056|0
1726055770000|2024-09-11 11:56:10|7067|7055|7067|7055|7067|7055|7067|7055|0
1726055780000|2024-09-11 11:56:20|7062.6|7050.6|7056.5|7044.5|7062.6|7050.6|7056.5|7044.5|1
1726055790000|2024-09-11 11:56:30|7056.4|7044.4|7056.8|7044.8|7060.5|7048.5|7051|7043.5|6
1726055800000|2024-09-11 11:56:40|7055.7|7043.7|7055.7|7043.7|7055.7|7043.7|7055.7|7043.7|1
1726055820000|2024-09-11 11:57:00|7056.4|7044.4|7054|7042|7056.4|7044.4|7054|7042|1
1726055830000|2024-09-11 11:57:10|7054.2|7042.2|7053.9|7041.9|7054.2|7042.2|7053.9|7041.9|1
1726055860000|2024-09-11 11:57:40|7050.7|7042.7|7050.7|7042.7|7050.7|7042.7|7050.7|7042.7|0
1726055880000|2024-09-11 11:58:00|7050.6|7042.6|7041.6|7029.6|7054.9|7042.9|7041.6|7029.6|4
1726055890000|2024-09-11 11:58:10|7041.9|7029.9|7041.6|7029.6|7041.9|7029.9|7041.6|7029.6|0
1726055900000|2024-09-11 11:58:20|7041.9|7029.9|7041.9|7029.9|7041.9|7029.9|7041.9|7029.9|0
1726055910000|2024-09-11 11:58:30|7048.9|7036.9|7048.1|7036.1|7049.8|7037.8|7048.1|7036.1|1
1726055930000|2024-09-11 11:58:50|7050.8|7038.8|7046.1|7034.1|7050.8|7038.8|7046.1|7034.1|0
1726055940000|2024-09-11 11:59:00|7045.8|7033.8|7045.8|7033.8|7045.8|7033.8|7045.8|7033.8|0
1726055950000|2024-09-11 11:59:10|7046.1|7034.1|7041.1|7029.1|7046.3|7034.3|7041.1|7029.1|0
1726055960000|2024-09-11 11:59:20|7040.9|7028.9|7040.9|7028.9|7040.9|7028.9|7040.6|7028.6|1
1726055970000|2024-09-11 11:59:30|7041.1|7029.1|7041.4|7029.4|7041.4|7029.4|7041.1|7029.1|0
1726055980000|2024-09-11 11:59:40|7041.1|7029.1|7042.3|7030.3|7042.6|7030.6|7041.1|7029.1|1
1726055990000|2024-09-11 11:59:50|7042.6|7030.6|7039.8|7027.8|7042.6|7030.6|7039.8|7027.8|0
1726056000000|2024-09-11 12:00:00|7038.8|7026.8|7063.6|7051.6|7064|7052.2|7038.8|7026.8|7
1726056030000|2024-09-11 12:00:30|7063.7|7051.7|7063.7|7051.7|7063.7|7051.7|7063.7|7051.7|1
1726056040000|2024-09-11 12:00:40|7062.9|7050.9|7061.1|7049.1|7062.9|7050.9|7055.6|7047.6|6
1726056050000|2024-09-11 12:00:50|7061.2|7049.2|7061.4|7049.4|7061.6|7049.6|7061.2|7049.2|1
1726056060000|2024-09-11 12:01:00|7061.6|7049.6|7076.6|7064.6|7078.2|7069.2|7061.1|7049.6|8
1726056070000|2024-09-11 12:01:10|7077|7065|7076.6|7064.6|7077|7065|7076.6|7064.6|0
1726056080000|2024-09-11 12:01:20|7077|7065|7076.5|7064.5|7077.6|7065.6|7076.5|7064.5|2
1726056090000|2024-09-11 12:01:30|7076.4|7064.4|7077.2|7065.2|7077.2|7065.2|7076.4|7064.4|0
1726056110000|2024-09-11 12:01:50|7076|7070|7076.6|7070.6|7076.6|7070.6|7076|7070|5
1726056120000|2024-09-11 12:02:00|7090.1|7078.1|7087.1|7075.1|7090.1|7078.1|7087.1|7075.1|3
1726056130000|2024-09-11 12:02:10|7087.3|7075.3|7086.6|7074.6|7089.4|7077.4|7085.9|7073.9|11
1726056160000|2024-09-11 12:02:40|7080.7|7074.7|7083.5|7071.5|7083.5|7074.7|7079.7|7071.5|2
1726056170000|2024-09-11 12:02:50|7083.8|7071.8|7079.7|7071.7|7083.8|7071.8|7079.7|7071.7|1
1726056180000|2024-09-11 12:03:00|7072.5|7064.5|7080.2|7068.2|7080.2|7068.2|7069.1|7063.1|14
1726056190000|2024-09-11 12:03:10|7080.3|7068.3|7080.6|7068.6|7081|7069|7080.3|7068.3|1
1726056210000|2024-09-11 12:03:30|7080.5|7068.5|7085.1|7073.1|7085.1|7073.1|7080.5|7068.5|1
1726056220000|2024-09-11 12:03:40|7085.4|7073.4|7081.2|7069.2|7085.4|7073.4|7081.2|7069.2|1
1726056230000|2024-09-11 12:03:50|7081.8|7069.8|7081.5|7069.5|7083.6|7071.6|7081.5|7069.5|2
1726056240000|2024-09-11 12:04:00|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|0
1726056250000|2024-09-11 12:04:10|7081.6|7069.6|7082.5|7070.5|7082.5|7070.5|7081.6|7069.6|1
1726056260000|2024-09-11 12:04:20|7082|7070|7083.7|7071.7|7083.7|7071.7|7082|7070|1
1726056270000|2024-09-11 12:04:30|7083.8|7071.8|7091.3|7079.3|7093.4|7081.4|7083.8|7071.8|5
1726056280000|2024-09-11 12:04:40|7091.5|7079.5|7092|7080|7092|7080|7091.5|7079.5|0
1726056290000|2024-09-11 12:04:50|7091.5|7079.5|7090.1|7078.1|7091.5|7079.5|7090.1|7078.1|1
1726056300000|2024-09-11 12:05:00|7085.3|7073.3|7087.8|7075.8|7087.8|7075.8|7082.9|7070.9|4
1726056310000|2024-09-11 12:05:10|7088.2|7076.2|7088.8|7076.8|7088.8|7076.8|7088.2|7076.2|2
1726056320000|2024-09-11 12:05:20|7089.3|7077.3|7086.8|7074.8|7089.3|7077.3|7086.8|7074.8|2
1726056330000|2024-09-11 12:05:30|7079.2|7071.2|7083.9|7071.9|7083.9|7071.9|7079.2|7071.2|5
1726056340000|2024-09-11 12:05:40|7083.6|7071.6|7083.6|7071.6|7083.6|7071.6|7083.6|7071.6|0
1726056350000|2024-09-11 12:05:50|7083.2|7071.2|7078.9|7070.9|7083.2|7071.2|7078.9|7070|1
1726056360000|2024-09-11 12:06:00|7084.9|7072.9|7087.8|7075.8|7088.7|7076.7|7084.9|7072.9|3
1726056370000|2024-09-11 12:06:10|7088.2|7076.2|7088.7|7076.7|7088.7|7076.7|7088.2|7076.2|0
1726056390000|2024-09-11 12:06:30|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|0
1726056400000|2024-09-11 12:06:40|7096.3|7084.3|7096.3|7084.3|7096.3|7084.3|7096.3|7084.3|1
1726056410000|2024-09-11 12:06:50|7096.5|7084.5|7091.6|7079.6|7096.5|7087|7091.6|7079.6|3
1726056420000|2024-09-11 12:07:00|7092.5|7080.5|7092.8|7084.8|7094.5|7084.8|7092.5|7080.5|0
1726056430000|2024-09-11 12:07:10|7090.2|7078.2|7092.8|7080.8|7092.8|7080.8|7090.2|7078.2|1
1726056440000|2024-09-11 12:07:20|7093.5|7081.5|7093.2|7085.2|7096|7085.2|7093.2|7081.5|5
1726056450000|2024-09-11 12:07:30|7090.9|7084.9|7090.6|7078.6|7093.9|7085.9|7090.3|7078.6|10
1726056460000|2024-09-11 12:07:40|7091.1|7079.1|7095.6|7087.6|7095.6|7087.6|7089.8|7079.1|1
1726056470000|2024-09-11 12:07:50|7094.8|7086.8|7095.3|7087.3|7095.3|7087.3|7094.8|7086.8|1
1726056480000|2024-09-11 12:08:00|7095.4|7087.4|7126.9|7114.9|7126.9|7114.9|7092.8|7086.8|28
1726056490000|2024-09-11 12:08:10|7126.3|7114.3|7147.9|7135.9|7149.5|7137.5|7126.1|7114.1|66
1726056500000|2024-09-11 12:08:20|7147.5|7135.5|7137.4|7125.4|7147.5|7135.5|7130|7121.8|26
1726056510000|2024-09-11 12:08:30|7137.1|7125.1|7143.7|7131.7|7149|7137|7137.1|7125.1|9
1726056520000|2024-09-11 12:08:40|7143.3|7131.3|7141.7|7129.7|7144|7132|7141.1|7129.1|3
1726056530000|2024-09-11 12:08:50|7141|7129|7132.1|7120.1|7141|7129|7131.7|7119.7|3
1726056540000|2024-09-11 12:09:00|7131.9|7119.9|7132.7|7120.7|7135.1|7123.1|7126.1|7114.1|30
1726056550000|2024-09-11 12:09:10|7134.9|7122.9|7138|7126|7138.2|7126.2|7134.9|7122.9|1
1726056560000|2024-09-11 12:09:20|7138.5|7126.5|7133.4|7121.4|7140.9|7128.9|7133.4|7121.4|8
1726056570000|2024-09-11 12:09:30|7133.9|7121.9|7133.5|7121.5|7134.6|7122.6|7133.5|7121.5|0
1726056580000|2024-09-11 12:09:40|7133.3|7121.3|7132.2|7120.2|7133.3|7121.3|7132.2|7120.2|1
1726056590000|2024-09-11 12:09:50|7131.5|7119.5|7115.2|7103.2|7131.5|7119.5|7112.8|7100.8|4
1726056600000|2024-09-11 12:10:00|7115.3|7103.3|7127.1|7115.1|7127.1|7115.1|7115|7103|4
1726056610000|2024-09-11 12:10:10|7124.9|7112.9|7123.5|7111.5|7124.9|7112.9|7122.7|7110.7|3
1726056620000|2024-09-11 12:10:20|7122.4|7110.4|7127.3|7115.3|7127.3|7115.3|7119.9|7107.9|2
1726056630000|2024-09-11 12:10:30|7127.1|7115.1|7127.1|7115.1|7127.1|7115.1|7127.1|7115.1|0
1726056640000|2024-09-11 12:10:40|7129.8|7117.8|7130.1|7118.1|7130.1|7118.1|7129.8|7117.8|1
1726056650000|2024-09-11 12:10:50|7128.7|7116.7|7123.7|7111.7|7128.7|7116.7|7122.8|7110.8|1
1726056660000|2024-09-11 12:11:00|7122.8|7110.8|7119.4|7107.4|7123.7|7111.7|7118.3|7106.3|0
1726056670000|2024-09-11 12:11:10|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|1
1726056680000|2024-09-11 12:11:20|7121.6|7109.6|7124|7112|7124.9|7112.9|7121.4|7109.4|1
1726056690000|2024-09-11 12:11:30|7125.8|7113.8|7126.2|7114.2|7133.5|7121.5|7125.8|7113.8|13
1726056700000|2024-09-11 12:11:40|7125.1|7113.1|7135.9|7123.9|7141|7129|7122.5|7112.4|13
1726056710000|2024-09-11 12:11:50|7136.3|7124.3|7126.1|7114.1|7139|7127|7126.1|7114.1|7
1726056720000|2024-09-11 12:12:00|7125.5|7113.5|7126.5|7114.5|7130.2|7118.2|7125.5|7113.5|9
1726056730000|2024-09-11 12:12:10|7125.5|7113.5|7125.6|7113.6|7126|7114|7125.3|7113.3|0
1726056740000|2024-09-11 12:12:20|7127|7115|7120.6|7108.6|7128|7118.1|7120.6|7108.6|4
1726056750000|2024-09-11 12:12:30|7120.2|7108.2|7115.3|7103.3|7120.2|7108.2|7113.6|7101.6|3
1726056760000|2024-09-11 12:12:40|7115|7103|7114.8|7102.8|7115.3|7103.3|7114.8|7102.8|1
1726056780000|2024-09-11 12:13:00|7115|7103|7124|7112|7124.1|7112.1|7115|7103|1
1726056790000|2024-09-11 12:13:10|7123.8|7111.8|7135.2|7123.2|7136.1|7124.1|7123.8|7111.8|3
1726056800000|2024-09-11 12:13:20|7136.4|7124.4|7135.9|7123.9|7136.6|7124.6|7135.9|7123.9|2
1726056810000|2024-09-11 12:13:30|7136.2|7124.2|7136.2|7124.2|7136.2|7124.2|7136.2|7124.2|0
1726056820000|2024-09-11 12:13:40|7136.7|7124.7|7139|7127|7139|7127|7136.2|7124.2|0
1726056830000|2024-09-11 12:13:50|7139.5|7127.5|7140.1|7128.1|7140.1|7128.1|7139.5|7127.5|0
1726056840000|2024-09-11 12:14:00|7148.4|7136.4|7148.3|7136.3|7151.1|7139.1|7148.3|7136.3|4
1726056850000|2024-09-11 12:14:10|7149.1|7137.1|7152.3|7140.3|7152.3|7140.3|7149.1|7137.1|1
1726056860000|2024-09-11 12:14:20|7154.8|7142.8|7154.6|7142.6|7156.8|7144.8|7154.6|7142.6|1
1726056870000|2024-09-11 12:14:30|7155|7143|7161.8|7149.8|7161.8|7149.8|7155|7143|7
1726056880000|2024-09-11 12:14:40|7161.3|7149.3|7163.8|7151.8|7166|7158.4|7161.3|7149.3|6
1726056890000|2024-09-11 12:14:50|7163.3|7151.3|7161.2|7153.2|7163.3|7153.4|7161.2|7151|9
1726056900000|2024-09-11 12:15:00|7161.9|7153.9|7174.1|7162.1|7174.3|7162.3|7161.9|7153.6|8
1726056910000|2024-09-11 12:15:10|7174.9|7162.9|7181.1|7169.1|7181.1|7173.5|7174.9|7162.9|8
1726056920000|2024-09-11 12:15:20|7179.1|7167.1|7175.9|7163.9|7179.1|7167.1|7175.2|7163.2|2
1726056930000|2024-09-11 12:15:30|7174.7|7162.7|7174.2|7162.2|7174.7|7162.7|7174.2|7162.2|0
1726056940000|2024-09-11 12:15:40|7173.4|7161.4|7173.7|7161.7|7173.7|7161.7|7172.8|7160.8|1
1726056950000|2024-09-11 12:15:50|7174.1|7162.1|7175.2|7167.2|7175.2|7167.2|7174.1|7162.1|3
1726056960000|2024-09-11 12:16:00|7176.8|7168.8|7176.5|7164.5|7177.1|7168.8|7169|7162.5|8
1726056970000|2024-09-11 12:16:10|7175|7163|7156.3|7144.3|7175|7163|7156.3|7144.3|6
1726056980000|2024-09-11 12:16:20|7155.7|7143.7|7137.7|7125.7|7155.7|7143.7|7137|7125|4
1726056990000|2024-09-11 12:16:30|7137.3|7125.3|7140.5|7128.5|7141.3|7135.3|7136.7|7124.7|12
1726057000000|2024-09-11 12:16:40|7139|7127|7137.5|7125.5|7139|7127|7136.4|7124.4|4
1726057010000|2024-09-11 12:16:50|7136.8|7124.8|7136.5|7124.5|7136.8|7124.8|7136|7124|5
1726057020000|2024-09-11 12:17:00|7132.1|7126.1|7129.8|7117.8|7132.2|7126.2|7129.6|7117.6|4
1726057030000|2024-09-11 12:17:10|7130.1|7118.1|7131.6|7119.6|7131.6|7119.6|7130.1|7118.1|2
1726057040000|2024-09-11 12:17:20|7133.1|7121.1|7131.6|7119.6|7133.1|7121.1|7131.2|7119.2|2
1726057050000|2024-09-11 12:17:30|7131.5|7119.5|7146.7|7134.7|7148.4|7136.4|7131.5|7119.5|3
1726057060000|2024-09-11 12:17:40|7147.4|7135.4|7147.8|7135.8|7147.8|7135.8|7147.4|7135.4|0
1726057080000|2024-09-11 12:18:00|7148.1|7136.1|7155.1|7143.1|7156.4|7144.4|7147.7|7135.7|1
1726057100000|2024-09-11 12:18:20|7154.4|7142.4|7155.5|7143.5|7155.5|7143.5|7153.9|7141.9|1
1726057110000|2024-09-11 12:18:30|7157.4|7145.4|7160.7|7148.7|7160.7|7148.7|7157.4|7145.4|4
1726057120000|2024-09-11 12:18:40|7160.9|7148.9|7160.6|7148.6|7162.5|7150.5|7159.5|7147.5|0
1726057130000|2024-09-11 12:18:50|7154.5|7142.5|7151.9|7139.9|7154.5|7142.5|7151.9|7139.9|1
1726057140000|2024-09-11 12:19:00|7153|7141|7153.3|7141.3|7153.4|7141.4|7152.3|7140.3|1
1726057150000|2024-09-11 12:19:10|7153.8|7141.8|7156.6|7144.6|7157.1|7145.1|7153.8|7141.8|0
1726057160000|2024-09-11 12:19:20|7157.1|7145.1|7157.5|7145.5|7158.2|7146.2|7156.6|7144.6|4
1726057170000|2024-09-11 12:19:30|7156.9|7144.9|7156.9|7144.9|7156.9|7144.9|7156.9|7144.9|0
1726057180000|2024-09-11 12:19:40|7150.9|7138.9|7150.9|7138.9|7150.9|7138.9|7150.9|7138.9|6
1726057190000|2024-09-11 12:19:50|7145.1|7133.1|7145.1|7133.1|7145.1|7133.1|7145.1|7133.1|1
1726057200000|2024-09-11 12:20:00|7145.3|7133.3|7138.3|7126.3|7145.3|7133.3|7136.2|7124.2|4
1726057210000|2024-09-11 12:20:10|7138|7126|7137.3|7125.3|7138.3|7126.3|7137.3|7125.3|0
1726057220000|2024-09-11 12:20:20|7137.1|7125.1|7137.6|7125.6|7138|7126|7133.5|7124.1|10
1726057230000|2024-09-11 12:20:30|7137.3|7125.3|7135.4|7123.4|7137.7|7125.7|7135.4|7123.4|2
1726057240000|2024-09-11 12:20:40|7135.1|7123.1|7135.5|7123.5|7135.5|7123.5|7135.1|7123.1|2
1726057260000|2024-09-11 12:21:00|7135.9|7123.9|7135.1|7123.1|7135.9|7123.9|7135.1|7123.1|1
1726057270000|2024-09-11 12:21:10|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|5
1726057280000|2024-09-11 12:21:20|7123.8|7111.8|7124.4|7112.4|7124.4|7112.4|7123.8|7111.8|5
1726057290000|2024-09-11 12:21:30|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|0
1726057310000|2024-09-11 12:21:50|7125.3|7113.3|7122.2|7110.2|7128.3|7116.3|7122.2|7110.2|11
1726057320000|2024-09-11 12:22:00|7118.6|7106.6|7119.3|7107.3|7119.3|7107.3|7118.6|7106.6|4
1726057340000|2024-09-11 12:22:20|7119.4|7107.4|7120.7|7108.7|7121|7109|7119.4|7107.4|1
1726057350000|2024-09-11 12:22:30|7120.5|7108.5|7121.4|7109.4|7121.4|7109.4|7120.5|7108.5|0
1726057360000|2024-09-11 12:22:40|7121.5|7109.5|7128|7116|7128.5|7116.5|7121.5|7109.5|1
1726057390000|2024-09-11 12:23:10|7129.7|7117.7|7135.6|7123.6|7136|7124|7128.9|7116.9|3
1726057400000|2024-09-11 12:23:20|7135.2|7123.2|7137.3|7125.3|7137.3|7125.3|7135.2|7123.2|1
1726057410000|2024-09-11 12:23:30|7137|7125|7136.4|7124.4|7137|7125|7136.4|7124.4|0
1726057420000|2024-09-11 12:23:40|7142|7130|7144.1|7132.1|7144.1|7132.1|7142|7130|1
1726057430000|2024-09-11 12:23:50|7144.4|7132.4|7145.3|7133.3|7150.8|7141.5|7144.4|7132.4|19
1726057440000|2024-09-11 12:24:00|7145.2|7133.2|7136.2|7124.2|7145.2|7133.2|7136.2|7124.2|0
1726057450000|2024-09-11 12:24:10|7135.6|7123.6|7150.7|7138.7|7158.5|7146.5|7135.6|7123.6|17
1726057460000|2024-09-11 12:24:20|7150.5|7138.5|7155.3|7143.3|7161.3|7149.3|7150.5|7138.5|10
1726057470000|2024-09-11 12:24:30|7163.5|7151.5|7159.8|7147.8|7164.1|7152.1|7159|7147|16
1726057480000|2024-09-11 12:24:40|7160.2|7148.2|7163.2|7151.2|7163.2|7151.2|7155.9|7143.9|9
1726057490000|2024-09-11 12:24:50|7163.4|7151.4|7164|7156|7164|7156|7159.8|7147.8|6
1726057500000|2024-09-11 12:25:00|7164.5|7156.5|7170.1|7158.1|7170.1|7158.5|7161.8|7149.8|11
1726057510000|2024-09-11 12:25:10|7170.6|7158.6|7170.1|7162.1|7170.6|7162.1|7170.1|7158.6|1
1726057520000|2024-09-11 12:25:20|7169.9|7161.9|7169.6|7161.6|7169.9|7161.9|7169.6|7161.6|2
1726057530000|2024-09-11 12:25:30|7169.1|7161.1|7162.7|7150.7|7171.9|7161.6|7157.1|7145.1|38
1726057540000|2024-09-11 12:25:40|7164.5|7152.5|7157.9|7145.9|7164.5|7152.5|7155.6|7143.6|5
1726057550000|2024-09-11 12:25:50|7154.9|7142.9|7155.3|7143.3|7156.1|7144.1|7150|7138|8
1726057560000|2024-09-11 12:26:00|7155.4|7143.4|7154.2|7142.2|7155.4|7143.4|7147.2|7135.2|11
1726057570000|2024-09-11 12:26:10|7150.6|7138.6|7146.9|7134.9|7150.6|7138.6|7146.9|7134.9|0
1726057580000|2024-09-11 12:26:20|||||||||3
1726057590000|2024-09-11 12:26:30|7147|7135|7145.4|7137.4|7147|7137.4|7145.4|7135|1
1726057600000|2024-09-11 12:26:40|7145.7|7137.7|7146.7|7134.7|7147.1|7137.7|7145.7|7134.7|2
1726057620000|2024-09-11 12:27:00|7146.4|7134.4|7145.3|7137.3|7146.4|7137.3|7144.8|7134.4|7
1726057630000|2024-09-11 12:27:10|||||||||5
1726057640000|2024-09-11 12:27:20|7143.9|7137.9|7142.4|7130.4|7144.1|7138.1|7139.3|7127.3|7
1726057650000|2024-09-11 12:27:30|7141.7|7129.7|7145.1|7133.1|7145.1|7133.1|7141.3|7129.3|3
1726057660000|2024-09-11 12:27:40|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|0
1726057670000|2024-09-11 12:27:50|7145.6|7133.6|7146|7134|7146|7134|7145.1|7133.1|2
1726057680000|2024-09-11 12:28:00|7146.4|7134.4|7146.6|7134.6|7148.2|7137.4|7145.4|7133.7|7
1726057690000|2024-09-11 12:28:10|7148.3|7136.3|7147.6|7135.6|7148.3|7136.3|7147.1|7135.1|0
1726057700000|2024-09-11 12:28:20|||||||||2
1726057710000|2024-09-11 12:28:30|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|0
1726057720000|2024-09-11 12:28:40|7146.6|7134.6|7155.4|7143.4|7155.4|7143.4|7146.6|7134.6|8
1726057730000|2024-09-11 12:28:50|7156|7144|7161.4|7149.4|7161.4|7149.4|7156|7144|0
1726057740000|2024-09-11 12:29:00|7161.7|7149.7|7161.9|7149.9|7161.9|7149.9|7161.5|7149.5|1
1726057750000|2024-09-11 12:29:10|7161.6|7149.6|7161.6|7149.6|7161.6|7149.6|7161.6|7149.6|1
1726057760000|2024-09-11 12:29:20|||||||||2
1726057770000|2024-09-11 12:29:30|7161.3|7149.3|7157.4|7145.4|7162|7150|7156.8|7144.8|10
1726057780000|2024-09-11 12:29:40|7157.8|7145.8|7158.3|7146.3|7158.3|7146.3|7157.8|7145.8|10
1726057790000|2024-09-11 12:29:50|7159.1|7147.1|7157.1|7145.1|7159.5|7148.9|7155.1|7143.1|4
1726057800000|2024-09-11 12:30:00|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|0
1726057810000|2024-09-11 12:30:10|7156|7144|7147.8|7139.8|7156.3|7145.3|7147.8|7139.8|11
1726057820000|2024-09-11 12:30:20|7146.1|7138.1|7142.3|7130.3|7146.1|7138.1|7141.2|7129.2|6
1726057830000|2024-09-11 12:30:30|7142.6|7130.6|7146.4|7134.4|7146.4|7134.4|7142.6|7130.6|2
1726057840000|2024-09-11 12:30:40|7146.8|7134.8|7149.3|7137.3|7149.3|7137.3|7146.4|7134.4|0
1726057850000|2024-09-11 12:30:50|7149.6|7137.6|7153.3|7141.3|7153.3|7141.3|7149.6|7137.6|8
1726057860000|2024-09-11 12:31:00|7153.7|7141.7|7155.4|7143.4|7155.4|7146.3|7153.7|7141.7|9
1726057880000|2024-09-11 12:31:20|7154|7142|7154.2|7142.2|7154.9|7142.9|7154|7142|6
1726057890000|2024-09-11 12:31:30|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|1
1726057900000|2024-09-11 12:31:40|7145.4|7133.4|7149.4|7137.4|7150.6|7138.6|7144.9|7132.9|12
1726057920000|2024-09-11 12:32:00|7149.1|7137.1|7150.2|7138.2|7150.2|7138.2|7149.1|7137.1|0
1726057930000|2024-09-11 12:32:10|7150.9|7138.9|7151.1|7139.1|7151.2|7139.2|7150.9|7138.9|2
1726057940000|2024-09-11 12:32:20|7150.5|7138.5|7149|7137|7150.5|7138.5|7149|7137|18
1726057950000|2024-09-11 12:32:30|7148.9|7136.9|7141.2|7129.2|7148.9|7136.9|7140.5|7128.5|2
1726057960000|2024-09-11 12:32:40|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|0
1726057970000|2024-09-11 12:32:50|7141.4|7129.4|7141.2|7129.2|7141.4|7129.4|7141.2|7129.2|0
1726057980000|2024-09-11 12:33:00|7144.3|7132.3|7138.8|7126.8|7144.3|7132.3|7137.2|7125.2|3
1726057990000|2024-09-11 12:33:10|7141.9|7129.9|7142|7130|7142.4|7130.4|7141.9|7129.9|2
1726058000000|2024-09-11 12:33:20|7141.5|7129.5|7142.2|7130.2|7142.4|7130.4|7141.5|7129.5|1
1726058010000|2024-09-11 12:33:30|7142.4|7130.4|7142|7130|7142.4|7130.4|7142|7130|0
1726058020000|2024-09-11 12:33:40|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|0
1726058030000|2024-09-11 12:33:50|7149.7|7137.7|7150.7|7138.7|7150.7|7138.7|7148.1|7136.1|2
1726058040000|2024-09-11 12:34:00|7152.2|7140.2|7163.6|7151.6|7163.6|7151.6|7152.2|7140.2|41
1726058050000|2024-09-11 12:34:10|7163.8|7151.8|7160.9|7148.9|7164.1|7152.1|7160.9|7148.9|26
1726058060000|2024-09-11 12:34:20|7163.5|7151.5|7163.6|7151.6|7163.6|7151.6|7163.1|7151.1|2
1726058070000|2024-09-11 12:34:30|7163.8|7151.8|7160|7148|7163.8|7151.8|7159.7|7147.7|8
1726058080000|2024-09-11 12:34:40|7161.1|7149.1|7156.9|7144.9|7162.8|7150.8|7156.9|7144.9|3
1726058090000|2024-09-11 12:34:50|7156.8|7144.8|7150.3|7138.3|7156.8|7144.8|7150.3|7138.3|9
1726058100000|2024-09-11 12:35:00|7150.7|7138.7|7150.6|7138.6|7151.4|7139.4|7145|7133|19
1726058110000|2024-09-11 12:35:10|7150.2|7138.2|7150.1|7138.1|7158.4|7146.4|7150.1|7138.1|5
1726058120000|2024-09-11 12:35:20|7149.8|7137.8|7167.5|7155.5|7168.4|7156.4|7149.8|7137.8|141
1726058130000|2024-09-11 12:35:30|7167.3|7155.3|7165|7153|7168.2|7156.2|7158.7|7152.2|19
1726058140000|2024-09-11 12:35:40|7165.9|7153.9|7165.5|7153.5|7165.9|7153.9|7165.5|7153.5|0
1726058150000|2024-09-11 12:35:50|7165.3|7153.3|7165.9|7153.9|7165.9|7153.9|7165.3|7153.3|2
1726058160000|2024-09-11 12:36:00|7165.5|7153.5|7166.5|7154.5|7166.5|7154.5|7165.5|7153.5|1
1726058170000|2024-09-11 12:36:10|7166.8|7154.8|7170|7164|7171.4|7164|7166.8|7154.8|6
1726058180000|2024-09-11 12:36:20|7168.9|7162.9|7171.9|7163.9|7171.9|7164.2|7168.9|7162.9|5
1726058190000|2024-09-11 12:36:30|7172.1|7164.1|7167.9|7159.9|7172.3|7164.7|7167.4|7159.4|9
1726058210000|2024-09-11 12:36:50|7167.3|7155.3|7167|7155|7167.3|7155.3|7167|7155|1
1726058220000|2024-09-11 12:37:00|7168.1|7156.1|7165|7159|7168.6|7159|7161.8|7152.5|19
1726058230000|2024-09-11 12:37:10|7165.1|7159.1|7169.8|7157.8|7178.1|7172.1|7165.1|7157.8|37
1726058240000|2024-09-11 12:37:20|7170|7158|7162.7|7150.7|7173.2|7161.2|7162.2|7150.7|27
1726058250000|2024-09-11 12:37:30|7162.4|7150.4|7166.9|7154.9|7167.5|7155.5|7157.6|7149.8|5
1726058260000|2024-09-11 12:37:40|7167.1|7155.1|7164.3|7156.3|7167.1|7156.3|7164.3|7154.7|0
1726058270000|2024-09-11 12:37:50|7169.1|7157.1|7169.9|7157.9|7170.9|7158.9|7168.6|7156.6|2
1726058280000|2024-09-11 12:38:00|7170.3|7158.3|7171.9|7159.9|7172.6|7160.6|7170.2|7158.2|0
1726058290000|2024-09-11 12:38:10|7173.2|7161.2|7175.1|7163.1|7175.1|7163.1|7173.1|7161.1|2
1726058310000|2024-09-11 12:38:30|7181.3|7169.3|7181.3|7169.3|7188.4|7176.6|7179.8|7168.5|10
1726058320000|2024-09-11 12:38:40|7182.2|7170.2|7192.6|7180.6|7195.9|7183.9|7182.2|7170.2|6
1726058330000|2024-09-11 12:38:50|7192.1|7180.1|7186.9|7174.9|7192.6|7180.6|7186.4|7174.4|6
1726058340000|2024-09-11 12:39:00|7187.1|7175.1|7181.1|7169.1|7191.8|7179.8|7180.9|7168.9|18
1726058350000|2024-09-11 12:39:10|7180.6|7168.6|7180|7168|7183.5|7171.5|7180|7168|5
1726058360000|2024-09-11 12:39:20|7178.6|7166.6|7171.1|7159.1|7178.6|7166.6|7170.7|7158.7|9
1726058370000|2024-09-11 12:39:30|7171.2|7159.2|7176.9|7164.9|7177.1|7165.1|7170.1|7158.1|2
1726058380000|2024-09-11 12:39:40|7176.4|7164.4|7173.9|7161.9|7176.4|7164.4|7173.9|7161.9|0
1726058390000|2024-09-11 12:39:50|7184.5|7172.5|7185.2|7173.2|7185.2|7173.2|7184.5|7172.5|1
1726058400000|2024-09-11 12:40:00|7185.5|7173.5|7194.3|7182.3|7194.3|7182.3|7185.5|7173.5|7
1726058410000|2024-09-11 12:40:10|7193.9|7181.9|7195|7183|7197.2|7185.2|7193.9|7181.9|1
1726058420000|2024-09-11 12:40:20|7194.6|7182.6|7199.3|7187.3|7201.8|7192.2|7194.6|7182.6|5
1726058430000|2024-09-11 12:40:30|7199|7187|7188.4|7180.4|7199|7187|7188.4|7180.4|4
1726058440000|2024-09-11 12:40:40|7188.3|7180.3|7189.1|7177.1|7189.1|7180.3|7188.3|7177.1|1
1726058460000|2024-09-11 12:41:00|7188.8|7176.8|7184.7|7172.7|7188.8|7176.8|7184.7|7172.7|4
1726058470000|2024-09-11 12:41:10|7186.7|7174.7|7189.9|7177.9|7189.9|7177.9|7186.7|7174.7|2
1726058480000|2024-09-11 12:41:20|7187.6|7175.6|7188.7|7176.7|7189.7|7177.7|7187.6|7175.6|0
1726058490000|2024-09-11 12:41:30|7187.8|7175.8|7201|7189|7202.4|7190.4|7186.6|7174.6|52
1726058500000|2024-09-11 12:41:40|7200.6|7188.6|7202|7194|7203.2|7194|7200.5|7188.5|3
1726058510000|2024-09-11 12:41:50|7201.5|7193.5|7201.9|7193.9|7202|7194|7201.5|7193.5|6
1726058520000|2024-09-11 12:42:00|7202|7194|7201.3|7189.3|7202|7194|7191.3|7180.5|9
1726058530000|2024-09-11 12:42:10|7199.8|7187.8|7199.5|7187.5|7200.7|7188.7|7199|7187|0
1726058540000|2024-09-11 12:42:20|7198.5|7186.5|7182|7170|7204|7194|7182|7170|44
1726058550000|2024-09-11 12:42:30|7182.3|7170.3|7184.2|7172.2|7185.1|7173.1|7182.3|7170.3|5
1726058560000|2024-09-11 12:42:40|7184.1|7172.1|7180|7172|7184.1|7172.7|7178.4|7170|43
1726058570000|2024-09-11 12:42:50|7183.4|7171.4|7189.5|7177.5|7189.5|7177.5|7183.4|7171.4|4
1726058580000|2024-09-11 12:43:00|7189.6|7177.6|7198.7|7186.7|7198.7|7186.7|7188.6|7176.6|2
1726058590000|2024-09-11 12:43:10|7200|7188|7202.1|7190.1|7202.1|7190.1|7199.3|7187.3|5
1726058600000|2024-09-11 12:43:20|7202.5|7190.5|7200.9|7188.9|7202.5|7190.5|7200.9|7188.9|4
1726058610000|2024-09-11 12:43:30|7201.1|7189.1|7204.5|7192.5|7204.5|7192.5|7201.1|7189.1|6
1726058620000|2024-09-11 12:43:40|7203.9|7191.9|7204|7192|7204|7192|7203.9|7191.9|0
1726058630000|2024-09-11 12:43:50|7204.1|7192.1|7204|7192|7204.1|7192.1|7204|7192|1
1726058640000|2024-09-11 12:44:00|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|0
1726058650000|2024-09-11 12:44:10|7203.5|7191.5|7219.9|7207.9|7219.9|7207.9|7203.5|7191.5|24
1726058670000|2024-09-11 12:44:30|7219.4|7207.4|7210.1|7202.1|7220.1|7208.1|7210.1|7202.1|8
1726058680000|2024-09-11 12:44:40|7214.3|7202.3|7213|7201|7214.4|7202.4|7212.1|7200.1|1
1726058690000|2024-09-11 12:44:50|7212.7|7200.7|7213.6|7201.6|7213.7|7202.7|7210.4|7200.7|4
1726058700000|2024-09-11 12:45:00|7211.8|7203.8|7206.7|7194.7|7213.8|7205.4|7205.2|7193.2|14
1726058710000|2024-09-11 12:45:10|7207.1|7195.1|7207.9|7195.9|7209.1|7197.1|7207.1|7195.1|4
1726058720000|2024-09-11 12:45:20|7204.1|7192.1|7202.9|7190.9|7206.7|7194.7|7202.9|7190.9|5
1726058730000|2024-09-11 12:45:30|7202.7|7190.7|7203.8|7191.8|7204.6|7192.6|7198.1|7190.7|0
1726058740000|2024-09-11 12:45:40|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|2
1726058750000|2024-09-11 12:45:50|||||||||1
1726058760000|2024-09-11 12:46:00|7205.8|7193.8|7210.4|7198.4|7210.4|7198.4|7205.8|7193.8|2
1726058770000|2024-09-11 12:46:10|7209.9|7197.9|7200.2|7192.2|7209.9|7197.9|7200.2|7192.2|4
1726058780000|2024-09-11 12:46:20|7198.3|7192.3|7203.1|7191.1|7203.2|7192.3|7197.3|7191.1|2
1726058790000|2024-09-11 12:46:30|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|1
1726058800000|2024-09-11 12:46:40|7194|7182|7192.1|7180.1|7194|7182|7192.1|7180.1|0
1726058810000|2024-09-11 12:46:50|7191.9|7179.9|7192.1|7180.1|7192.6|7180.6|7191.9|7179.9|2
1726058820000|2024-09-11 12:47:00|7192.8|7180.8|7196.4|7184.4|7197.5|7190.6|7189.8|7180.4|2
1726058830000|2024-09-11 12:47:10|7196.6|7184.6|7198.5|7186.5|7198.5|7186.5|7196.6|7184.6|1
1726058840000|2024-09-11 12:47:20|7199|7187|7199.5|7187.5|7199.5|7187.5|7199|7187|0
1726058850000|2024-09-11 12:47:30|7199.6|7187.6|7191.1|7179.1|7199.6|7187.6|7190.8|7178.8|7
1726058860000|2024-09-11 12:47:40|7190.8|7178.8|7191.1|7179.1|7191.1|7179.1|7190.8|7178.8|0
1726058870000|2024-09-11 12:47:50|7191.3|7179.3|7190.7|7182.7|7194.8|7182.8|7190.7|7179.3|2
1726058880000|2024-09-11 12:48:00|7194.5|7182.5|7194.5|7182.5|7194.8|7182.8|7194.5|7182.5|1
1726058890000|2024-09-11 12:48:10|7192.8|7180.8|7193.1|7181.1|7193.1|7181.1|7192.3|7180.3|2
1726058900000|2024-09-11 12:48:20|7192.9|7180.9|7192.2|7180.2|7192.9|7180.9|7192.2|7180.2|2
1726058910000|2024-09-11 12:48:30|7192.5|7180.5|7190.9|7178.9|7192.5|7180.5|7185.8|7178.9|4
1726058920000|2024-09-11 12:48:40|7191.4|7179.4|7190.3|7178.3|7192.9|7180.9|7190.3|7178.3|7
1726058930000|2024-09-11 12:48:50|7191.3|7179.3|7188.2|7180.2|7191.9|7180.2|7188.2|7179.3|1
1726058940000|2024-09-11 12:49:00|7187.8|7179.8|7194.1|7182.1|7197.7|7188.2|7187.8|7177.7|7
1726058950000|2024-09-11 12:49:10|7192.5|7180.5|7192|7180|7192.5|7180.5|7191.8|7179.8|1
1726058960000|2024-09-11 12:49:20|7193.8|7181.8|7195.5|7183.5|7195.5|7183.5|7193.8|7181.8|2
1726058970000|2024-09-11 12:49:30|7197.1|7185.1|7197.2|7185.2|7197.7|7185.7|7197.1|7185.1|2
1726058980000|2024-09-11 12:49:40|7197.6|7185.6|7202|7190|7202|7190|7197.6|7185.6|5
1726058990000|2024-09-11 12:49:50|7202.7|7190.7|7202.8|7190.8|7202.9|7190.9|7202.7|7190.7|3
1726059000000|2024-09-11 12:50:00|||||||||2
1726059010000|2024-09-11 12:50:10|7202.7|7190.7|7202.7|7194.7|7203.8|7194.7|7202.3|7190.7|1
1726059030000|2024-09-11 12:50:30|7202.8|7194.8|7202.4|7190.4|7202.8|7194.8|7201.7|7189.7|3
1726059040000|2024-09-11 12:50:40|7201.5|7189.5|7200.1|7188.1|7201.5|7189.5|7200.1|7188.1|0
1726059050000|2024-09-11 12:50:50|7198.9|7190.9|7200.2|7188.2|7200.2|7190.9|7198.6|7188.2|0
1726059060000|2024-09-11 12:51:00|7200|7188|7199.4|7187.4|7200|7189.6|7197.4|7187.4|3
1726059070000|2024-09-11 12:51:10|7196.9|7188.9|7197.7|7189.7|7197.7|7189.7|7196.9|7188.9|7
1726059090000|2024-09-11 12:51:30|7202.7|7190.7|7203.5|7191.5|7203.5|7191.5|7202.7|7190.7|9
1726059100000|2024-09-11 12:51:40|7204.3|7192.3|7205.5|7193.5|7208|7199.2|7203.9|7191.9|6
1726059110000|2024-09-11 12:51:50|7206|7194|7207.8|7195.8|7209.5|7197.5|7206|7194|4
1726059120000|2024-09-11 12:52:00|7205|7197|7215.4|7203.4|7217.7|7205.7|7205|7197|10
1726059130000|2024-09-11 12:52:10|7215.8|7203.8|7219.3|7213.3|7219.3|7213.3|7215.6|7203.6|4
1726059140000|2024-09-11 12:52:20|7219.9|7213.9|7231.8|7219.8|7233.6|7221.6|7219.9|7213.9|25
1726059150000|2024-09-11 12:52:30|7232|7220|7233.4|7221.4|7235.2|7223.2|7225|7213|7
1726059160000|2024-09-11 12:52:40|7232.7|7220.7|7223.8|7211.8|7234.2|7222.2|7223.8|7211.8|4
1726059170000|2024-09-11 12:52:50|7222.1|7210.1|7221.1|7209.1|7222.3|7210.3|7221.1|7209.1|22
1726059180000|2024-09-11 12:53:00|7218.6|7206.6|7214|7208|7218.6|7208|7214|7204|4
1726059190000|2024-09-11 12:53:10|7214.3|7206.3|7216.1|7204.1|7216.1|7208.9|7214|7202.9|1
1726059200000|2024-09-11 12:53:20|7214.4|7206.4|7216.1|7204.1|7216.7|7206.4|7214.4|7204.1|7
1726059210000|2024-09-11 12:53:30|7216|7204|7217.8|7205.8|7217.8|7205.8|7216|7204|1
1726059220000|2024-09-11 12:53:40|7218.2|7206.2|7218.7|7206.7|7218.7|7206.7|7218.2|7206.2|0
1726059230000|2024-09-11 12:53:50|7217.1|7205.1|7212.5|7200.5|7217.1|7205.2|7212.5|7200.5|2
1726059240000|2024-09-11 12:54:00|7212.2|7200.2|7220.8|7208.8|7220.8|7208.8|7212.2|7200.2|1
1726059250000|2024-09-11 12:54:10|7221.1|7209.1|7221.8|7209.8|7221.8|7209.8|7220.4|7208.4|0
1726059260000|2024-09-11 12:54:20|7224.5|7212.5|7217.4|7205.4|7225.2|7213.2|7217.4|7205.4|3
1726059270000|2024-09-11 12:54:30|7217.2|7205.2|7218.9|7206.9|7218.9|7206.9|7216.7|7204.7|0
1726059300000|2024-09-11 12:55:00|7219|7207|7219|7207|7219|7207|7219|7207|0
1726059310000|2024-09-11 12:55:10|7220.1|7208.1|7215.9|7203.9|7221|7209|7215.2|7203.2|1
1726059320000|2024-09-11 12:55:20|7217|7205|7216.2|7208.2|7217|7208.2|7214.2|7202.2|2
1726059330000|2024-09-11 12:55:30|7215.9|7209.9|7229.3|7217.3|7229.3|7217.3|7215.9|7208.2|40
1726059340000|2024-09-11 12:55:40|7230.1|7218.1|7231.3|7223.3|7232.9|7223.6|7228.6|7216.6|14
1726059350000|2024-09-11 12:55:50|7232.6|7220.6|7238.6|7226.6|7240.4|7228.4|7232.6|7220.6|44
1726059360000|2024-09-11 12:56:00|7238|7226|7238|7226|7238|7226|7238|7226|2
1726059370000|2024-09-11 12:56:10|7238.4|7226.4|7234.9|7226.9|7238.4|7226.9|7234.9|7226.4|3
1726059380000|2024-09-11 12:56:20|7236.1|7224.1|7227.1|7215.1|7236.1|7224.6|7226.7|7214.7|26
1726059390000|2024-09-11 12:56:30|7228.2|7216.2|7221.3|7209.3|7228.2|7216.2|7218.8|7208.6|9
1726059400000|2024-09-11 12:56:40|7218.4|7210.4|7217.6|7209.6|7220.8|7210.8|7217.6|7208.4|0
1726059410000|2024-09-11 12:56:50|7215.8|7207.8|7215.8|7207.8|7215.8|7207.8|7215.8|7207.8|3
1726059420000|2024-09-11 12:57:00|7215.9|7207.9|7215.8|7207.8|7215.9|7207.9|7215.8|7207.8|1
1726059440000|2024-09-11 12:57:20|7216.1|7208.1|7220.4|7208.4|7225.6|7213.6|7216.1|7208.1|5
1726059450000|2024-09-11 12:57:30|7220.7|7208.7|7220.2|7212.2|7222.9|7212.2|7218.2|7208.6|5
1726059460000|2024-09-11 12:57:40|7219.6|7211.6|7224.4|7212.4|7225.8|7214.2|7219.1|7209.8|5
1726059470000|2024-09-11 12:57:50|7224.3|7212.3|7230.7|7218.7|7231.3|7219.3|7224.3|7212.3|5
1726059480000|2024-09-11 12:58:00|7227.7|7219.7|7237.4|7225.4|7237.4|7225.4|7227.7|7218.9|1
1726059490000|2024-09-11 12:58:10|7238.2|7226.2|7243.7|7231.7|7243.7|7233.5|7236|7226.2|17
1726059500000|2024-09-11 12:58:20|7243.3|7231.3|7244|7232|7244.8|7232.8|7243.3|7231.3|5
1726059510000|2024-09-11 12:58:30|7244.4|7232.4|7244.8|7232.8|7244.8|7232.8|7244.4|7232.4|2
1726059520000|2024-09-11 12:58:40|7245.5|7233.5|7248|7236|7248|7236|7245.5|7233.5|2
1726059530000|2024-09-11 12:58:50|7245.5|7233.5|7244.7|7232.7|7246.2|7234.2|7244.2|7232.2|2
1726059540000|2024-09-11 12:59:00|7244.2|7232.2|7234.4|7222.4|7244.8|7233|7234.4|7222.4|5
1726059550000|2024-09-11 12:59:10|7232.4|7220.4|7233.2|7221.2|7234.9|7222.9|7228.6|7220.4|4
1726059560000|2024-09-11 12:59:20|7232.8|7220.8|7232.8|7220.8|7232.8|7220.8|7232.8|7220.8|0
1726059570000|2024-09-11 12:59:30|7228.1|7216.1|7229.3|7217.3|7229.9|7217.9|7227.8|7215.8|1
1726059580000|2024-09-11 12:59:40|7229.6|7217.6|7229.9|7217.9|7230.9|7218.9|7229.6|7217.6|0
1726059590000|2024-09-11 12:59:50|7230.6|7218.6|7218.2|7206.2|7230.6|7218.6|7216.9|7204.9|3
1726059600000|2024-09-11 13:00:00|7217.3|7205.3|7218.4|7206.4|7219.5|7208|7214|7205|3
1726059610000|2024-09-11 13:00:10|7219.8|7207.8|7222.7|7210.7|7224.4|7214.2|7219.8|7207.8|3
1726059620000|2024-09-11 13:00:20|7220|7212|7220|7212|7220|7212|7220|7212|0
1726059630000|2024-09-11 13:00:30|7219.7|7211.7|7220.2|7208.2|7220.2|7211.7|7217.1|7207.1|11
1726059640000|2024-09-11 13:00:40|7219.9|7207.9|7218.5|7206.5|7220.9|7208.9|7218.5|7206.5|0
1726059650000|2024-09-11 13:00:50|7216.2|7208.2|7216.2|7208.2|7216.2|7208.2|7216.2|7208.2|1
1726059660000|2024-09-11 13:01:00|7214.2|7206.2|7222.9|7210.9|7222.9|7210.9|7213.7|7206.2|10
1726059680000|2024-09-11 13:01:20|7223.2|7211.2|7224.7|7216.7|7225.7|7216.7|7223.2|7211.2|2
1726059690000|2024-09-11 13:01:30|7224.5|7216.5|7223.9|7217.9|7224.5|7217.9|7223.9|7216.5|1
1726059700000|2024-09-11 13:01:40|7232.8|7220.8|7232.5|7220.5|7232.8|7220.8|7232.3|7220.3|5
1726059710000|2024-09-11 13:01:50|7232|7220|7225.5|7217.5|7232|7220|7225.5|7217|1
1726059720000|2024-09-11 13:02:00|7228.7|7216.7|7234|7222|7234|7222|7227.6|7215.6|4
1726059750000|2024-09-11 13:02:30|7233.9|7221.9|7233.5|7221.5|7233.9|7221.9|7233.4|7221.4|1
1726059760000|2024-09-11 13:02:40|7221.7|7209.7|7220.9|7208.9|7224.2|7212.2|7219.7|7208.2|22
1726059770000|2024-09-11 13:02:50|7218.4|7206.4|7215|7209|7219.2|7209.1|7212.4|7206.4|20
1726059780000|2024-09-11 13:03:00|7215.1|7209.1|7223.8|7211.8|7227.1|7215.1|7215.1|7207.2|4
1726059790000|2024-09-11 13:03:10|7222.9|7210.9|7222.6|7210.6|7222.9|7210.9|7222.6|7210.6|0
1726059800000|2024-09-11 13:03:20|7224.1|7212.1|7229.4|7217.4|7229.4|7217.4|7224.1|7212.1|0
1726059810000|2024-09-11 13:03:30|7229.7|7217.7|7236.7|7224.7|7236.7|7224.7|7229.7|7217.7|4
1726059820000|2024-09-11 13:03:40|7236.5|7224.5|7229.7|7217.7|7236.5|7224.5|7229.3|7217.3|7
1726059830000|2024-09-11 13:03:50|7230|7218|7232|7220|7232|7220|7230|7218|1
1726059840000|2024-09-11 13:04:00|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|7232|7220|1
1726059850000|2024-09-11 13:04:10|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|1
1726059860000|2024-09-11 13:04:20|7227.6|7215.6|7224.8|7212.8|7227.6|7217.4|7224.8|7212.8|1
1726059870000|2024-09-11 13:04:30|7225|7213|7223.1|7211.1|7225|7213|7220.7|7208.7|4
1726059880000|2024-09-11 13:04:40|7223|7211|7226.3|7214.3|7226.3|7214.3|7221.6|7209.6|2
1726059890000|2024-09-11 13:04:50|7226.6|7214.6|7228.1|7216.1|7228.7|7216.7|7225.2|7213.2|1
1726059900000|2024-09-11 13:05:00|7228.9|7216.9|7228.9|7216.9|7228.9|7216.9|7226|7214|4
1726059910000|2024-09-11 13:05:10|7229.3|7217.3|7229.3|7217.3|7229.3|7217.3|7228.9|7216.9|0
1726059920000|2024-09-11 13:05:20|7231.6|7219.6|7233.5|7221.5|7233.9|7221.9|7231.6|7219.6|0
1726059930000|2024-09-11 13:05:30|7232.6|7220.6|7231.9|7219.9|7234.2|7222.2|7231.9|7219.9|0
1726059940000|2024-09-11 13:05:40|7231.2|7219.2|7234.6|7222.6|7234.6|7222.6|7228.4|7216.6|1
1726059950000|2024-09-11 13:05:50|7235.1|7223.1|7206.2|7194.2|7235.9|7223.9|7206.2|7194.2|27
1726059960000|2024-09-11 13:06:00|7207.9|7195.9|7206.7|7194.7|7208.4|7196.4|7205.1|7193.1|6
1726059970000|2024-09-11 13:06:10|7205.1|7193.1|7204.4|7192.4|7207.7|7195.7|7202.4|7192.4|3
1726059980000|2024-09-11 13:06:20|7204.8|7192.8|7207.1|7195.1|7207.1|7195.1|7204.8|7192.8|1
1726059990000|2024-09-11 13:06:30|7205.7|7193.7|7206.2|7194.2|7206.2|7194.2|7205.7|7193.7|1
1726060000000|2024-09-11 13:06:40|7205.3|7193.3|7211.9|7199.9|7214.7|7202.7|7205|7193|0
1726060010000|2024-09-11 13:06:50|7211.6|7199.6|7205.4|7193.4|7211.6|7199.6|7200.5|7193.4|4
1726060020000|2024-09-11 13:07:00|7203|7195|7205.4|7193.4|7206.8|7195|7202.9|7193.4|1
1726060030000|2024-09-11 13:07:10|7204.8|7192.8|7197.8|7185.8|7204.8|7192.8|7197.8|7185.8|26
1726060040000|2024-09-11 13:07:20|7198.4|7186.4|7193.9|7185.9|7198.4|7187.9|7193.9|7185.9|7
1726060050000|2024-09-11 13:07:30|7193.4|7185.4|7197.6|7185.6|7197.6|7185.6|7193.4|7185.1|2
1726060060000|2024-09-11 13:07:40|7197.9|7185.9|7201.7|7189.7|7201.7|7189.7|7197.6|7185.6|2
1726060070000|2024-09-11 13:07:50|7199.5|7187.5|7205.6|7197.6|7207.1|7197.6|7195.9|7187.5|9
1726060080000|2024-09-11 13:08:00|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|1
1726060090000|2024-09-11 13:08:10|7195.1|7187.1|7204.1|7192.1|7204.3|7192.3|7195.1|7187.1|1
1726060100000|2024-09-11 13:08:20|7202.6|7190.6|7204.5|7192.5|7204.5|7192.5|7202.6|7190.6|0
1726060110000|2024-09-11 13:08:30|7211.5|7199.5|7212.8|7200.8|7212.8|7200.8|7211.5|7199.5|2
1726060120000|2024-09-11 13:08:40|7215.3|7203.3|7213.8|7201.8|7215.3|7203.3|7213.8|7201.8|0
1726060130000|2024-09-11 13:08:50|7214.5|7202.5|7214.6|7202.6|7215.1|7203.1|7214.5|7202.5|0
1726060140000|2024-09-11 13:09:00|7215.7|7203.7|7214.6|7202.6|7215.7|7203.7|7214.6|7202.6|0
1726060150000|2024-09-11 13:09:10|7217.1|7205.1|7222.8|7210.8|7222.8|7210.8|7217.1|7205.1|7
1726060160000|2024-09-11 13:09:20|7223.8|7211.8|7224.6|7212.6|7224.6|7212.6|7223.8|7211.8|0
1726060170000|2024-09-11 13:09:30|7224.3|7212.3|7223.8|7211.8|7224.3|7212.3|7223.8|7211.8|0
1726060180000|2024-09-11 13:09:40|7214.4|7202.4|7214.4|7202.4|7214.4|7202.4|7214.4|7202.4|4
1726060190000|2024-09-11 13:09:50|7213.6|7201.6|7213.6|7201.6|7213.6|7201.6|7213.6|7201.6|0
1726060200000|2024-09-11 13:10:00|7213.5|7201.5|7213.5|7201.5|7213.5|7201.5|7213.5|7201.5|0
1726060210000|2024-09-11 13:10:10|7216.5|7204.5|7214.9|7202.9|7216.5|7204.5|7214.9|7202.9|2
1726060220000|2024-09-11 13:10:20|7214.4|7202.4|7208.9|7196.9|7214.4|7202.4|7208.9|7196.9|4
1726060230000|2024-09-11 13:10:30|7208.5|7196.5|7204.6|7192.6|7213.6|7201.6|7204.6|7192.6|8
1726060240000|2024-09-11 13:10:40|7206.7|7194.7|7204|7192|7206.7|7194.7|7203.9|7191.9|1
1726060250000|2024-09-11 13:10:50|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|0
1726060260000|2024-09-11 13:11:00|7203.5|7191.5|7205.7|7193.7|7205.7|7193.7|7203.5|7191.5|4
1726060270000|2024-09-11 13:11:10|7205.3|7193.3|7201.2|7193.2|7205.8|7194.4|7201.2|7192.7|0
1726060280000|2024-09-11 13:11:20|7199.8|7193.8|7206.9|7194.9|7206.9|7194.9|7199.8|7193.2|0
1726060290000|2024-09-11 13:11:30|7207.6|7195.6|7209.8|7197.8|7210.3|7199.1|7206.4|7195.6|2
1726060300000|2024-09-11 13:11:40|7209.5|7197.5|7209.8|7197.8|7210.1|7199.1|7207.1|7197.5|0
1726060310000|2024-09-11 13:11:50|7212.8|7200.8|7211.4|7199.4|7215.2|7203.2|7210.6|7198.6|3
1726060320000|2024-09-11 13:12:00|7211|7199|7209|7197|7211|7199|7206.2|7194.2|3
1726060330000|2024-09-11 13:12:10|7208.9|7196.9|7208|7196|7208.9|7196.9|7208|7196|2
1726060340000|2024-09-11 13:12:20|7200.6|7192.6|7211.1|7199.1|7211.1|7199.1|7199.6|7191.5|6
1726060350000|2024-09-11 13:12:30|7210.7|7198.7|7210.1|7198.1|7210.7|7198.7|7210.1|7198.1|0
1726060360000|2024-09-11 13:12:40|7210|7198|7209|7197|7210|7198|7209|7197|0
1726060380000|2024-09-11 13:13:00|7209.4|7197.4|7209.4|7197.4|7209.4|7197.4|7209.4|7197.4|0
1726060390000|2024-09-11 13:13:10|7209.5|7197.5|7209.6|7197.6|7209.6|7197.6|7209.5|7197.5|1
1726060400000|2024-09-11 13:13:20|7206.7|7198.7|7199.8|7187.8|7206.7|7198.7|7199.3|7187.3|4
1726060410000|2024-09-11 13:13:30|7200|7188|7215.4|7203.4|7215.4|7203.4|7199.5|7187.5|5
1726060420000|2024-09-11 13:13:40|7215.6|7203.6|7215.9|7207.9|7217.7|7208.4|7215.6|7203.6|1
1726060430000|2024-09-11 13:13:50|7214.2|7202.2|7211.5|7203.5|7214.2|7203.5|7211.5|7202.2|4
1726060440000|2024-09-11 13:14:00|7210.8|7202.8|7210.2|7198.2|7210.8|7202.8|7204.1|7195|2
1726060450000|2024-09-11 13:14:10|7209.3|7197.3|7204.6|7192.6|7209.3|7197.3|7204.6|7192.6|4
1726060460000|2024-09-11 13:14:20|7197.9|7189.9|7195.4|7183.4|7197.9|7189.9|7195.4|7183.4|5
1726060470000|2024-09-11 13:14:30|7195.8|7183.8|7191.5|7179.5|7196.6|7184.6|7190.4|7178.4|8
1726060480000|2024-09-11 13:14:40|7191.8|7179.8|7196.8|7184.8|7196.8|7184.8|7191.7|7179.7|5
1726060490000|2024-09-11 13:14:50|7197|7185|7193.2|7181.2|7197|7186.4|7192.1|7181.2|9
1726060500000|2024-09-11 13:15:00|7193.3|7181.3|7194|7182|7194.4|7182.6|7190.6|7181.3|1
1726060510000|2024-09-11 13:15:10|7192.4|7184.4|7195.9|7183.9|7195.9|7184.4|7192.4|7183.6|0
1726060520000|2024-09-11 13:15:20|7195.7|7183.7|7193.1|7185.1|7195.7|7185.4|7191.4|7183.7|2
1726060530000|2024-09-11 13:15:30|7192.7|7184.7|7191.7|7185.7|7192.7|7185.7|7191.2|7184.7|4
1726060540000|2024-09-11 13:15:40|7191.3|7185.3|7186.1|7178.1|7191.3|7185.3|7186.1|7178.1|4
1726060550000|2024-09-11 13:15:50|7185.5|7179.5|7193.6|7187.6|7194.7|7187.6|7185.5|7179.5|2
1726060560000|2024-09-11 13:16:00|7194|7188|7191.9|7179.9|7194|7188|7191.8|7179.8|5
1726060570000|2024-09-11 13:16:10|7193.7|7181.7|7193.5|7185.5|7194.4|7185.5|7192.1|7181.7|1
1726060580000|2024-09-11 13:16:20|7194|7186|7192.5|7184.5|7203.5|7191.5|7192.5|7184.5|4
1726060590000|2024-09-11 13:16:30|7192.6|7184.6|7200|7188|7200|7188|7192.6|7184.6|1
1726060600000|2024-09-11 13:16:40|7197.7|7189.7|7200.3|7188.3|7200.3|7189.7|7196.8|7184.8|4
1726060610000|2024-09-11 13:16:50|7201.4|7189.4|7202.5|7190.5|7203.7|7191.7|7201.4|7189.4|1
1726060620000|2024-09-11 13:17:00|7203.9|7191.9|7204.7|7192.7|7204.7|7192.7|7203.9|7191.9|0
1726060630000|2024-09-11 13:17:10|7205.7|7193.7|7209.5|7197.5|7211.2|7199.2|7205.7|7193.7|0
1726060640000|2024-09-11 13:17:20|7210.2|7198.2|7210.4|7198.4|7210.4|7198.4|7210.2|7198.2|0
1726060650000|2024-09-11 13:17:30|7210.5|7198.5|7210.5|7198.5|7210.5|7198.5|7210.5|7198.5|0
1726060660000|2024-09-11 13:17:40|7210.7|7198.7|7218.7|7206.7|7218.7|7206.7|7210.7|7198.7|2
1726060670000|2024-09-11 13:17:50|7218.4|7206.4|7219.9|7207.9|7219.9|7208.4|7216.4|7206.4|8
1726060680000|2024-09-11 13:18:00|7219.2|7207.2|7213.3|7201.3|7219.2|7209.4|7213.3|7201.3|4
1726060690000|2024-09-11 13:18:10|7210.9|7202.9|7213.3|7201.3|7213.3|7202.9|7210.9|7201.3|0
1726060700000|2024-09-11 13:18:20|7214.3|7202.3|7214.6|7202.6|7214.6|7202.6|7214.3|7202.3|3
1726060710000|2024-09-11 13:18:30|7214.5|7202.5|7211.3|7203.3|7214.5|7203.3|7211.3|7202.5|1
1726060720000|2024-09-11 13:18:40|7211.1|7203.1|7210.1|7198.1|7211.1|7203.1|7210.1|7198.1|3
1726060730000|2024-09-11 13:18:50|7209.9|7197.9|7209.7|7197.7|7209.9|7197.9|7209|7197|2
1726060740000|2024-09-11 13:19:00|7209.8|7197.8|7209.1|7197.1|7209.8|7197.8|7209.1|7197.1|0
1726060750000|2024-09-11 13:19:10|7209|7197|7209|7197|7209|7197|7209|7197|0
1726060760000|2024-09-11 13:19:20|7206.5|7198.5|7209|7197|7209|7198.5|7206.5|7197|0
1726060770000|2024-09-11 13:19:30|7207.6|7199.6|7210.5|7198.5|7211.6|7202.3|7207.6|7196.3|7
1726060780000|2024-09-11 13:19:40|7210.3|7198.3|7207.7|7195.7|7210.3|7198.3|7207.7|7195.7|2
1726060790000|2024-09-11 13:19:50|7208.2|7196.2|7212.8|7200.8|7212.8|7200.8|7208.2|7196.2|1
1726060800000|2024-09-11 13:20:00|7208.8|7201|7208.8|7200.8|7213|7201|7208.8|7200.8|1
1726060810000|2024-09-11 13:20:10|7208.6|7200.6|7208.6|7200.6|7208.6|7200.6|7208.6|7200.6|0
1726060820000|2024-09-11 13:20:20|7208.3|7200.3|7208.3|7200.3|7208.3|7200.3|7208.3|7200.3|0
1726060830000|2024-09-11 13:20:30|7208.4|7200.4|7205.7|7193.7|7208.5|7200.5|7205.7|7193.7|2
1726060840000|2024-09-11 13:20:40|7206|7194|7199.4|7187.4|7206|7194|7199.4|7187.4|6
1726060850000|2024-09-11 13:20:50|7199|7187|7195.1|7183.1|7199|7187|7194|7182|3
1726060870000|2024-09-11 13:21:10|7195.2|7183.2|7195.1|7183.1|7195.2|7183.2|7195.1|7183.1|1
1726060880000|2024-09-11 13:21:20|7194.4|7182.4|7194.4|7182.4|7194.8|7182.8|7194.4|7182.4|0
1726060890000|2024-09-11 13:21:30|7191.5|7179.5|7191.1|7179.1|7191.9|7179.9|7191.1|7179.1|1
1726060900000|2024-09-11 13:21:40|7194.2|7182.2|7191.6|7179.6|7194.9|7182.9|7191.6|7179.6|8
1726060910000|2024-09-11 13:21:50|7192.3|7180.3|7192.1|7180.1|7192.3|7180.3|7191.8|7179.8|0
1726060920000|2024-09-11 13:22:00|7192.3|7180.3|7189.9|7177.9|7192.9|7180.9|7189.9|7177.9|2
1726060930000|2024-09-11 13:22:10|7190.4|7178.4|7188.8|7176.8|7191.3|7179.3|7188.8|7176.8|5
1726060950000|2024-09-11 13:22:30|7188.6|7176.6|7188.8|7176.8|7189|7177|7188.5|7176.5|2
1726060960000|2024-09-11 13:22:40|7188.5|7176.5|7182.6|7170.6|7189|7177|7181|7169|1
1726060970000|2024-09-11 13:22:50|7181|7169|7184.8|7172.8|7185.2|7173.2|7181|7169|0
1726060980000|2024-09-11 13:23:00|7185.2|7173.2|7187|7175|7190.3|7178.3|7185.2|7173.2|3
1726060990000|2024-09-11 13:23:10|7186.7|7174.7|7190|7178|7190.6|7178.6|7186.7|7174.7|2
1726061000000|2024-09-11 13:23:20|7190.3|7178.3|7198.1|7186.1|7198.7|7186.7|7188.7|7178.3|1
1726061010000|2024-09-11 13:23:30|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|0
1726061020000|2024-09-11 13:23:40|7198.7|7186.7|7189.6|7177.6|7198.7|7186.7|7188.7|7177.6|19
1726061030000|2024-09-11 13:23:50|7189.1|7177.1|7189.3|7177.3|7189.5|7177.5|7189|7177|0
1726061040000|2024-09-11 13:24:00|7189|7177|7188|7176|7189.5|7177.5|7188|7176|0
1726061060000|2024-09-11 13:24:20|7187.8|7175.8|7189.2|7177.2|7189.2|7177.2|7187.8|7175.8|1
1726061070000|2024-09-11 13:24:30|7193.9|7181.9|7193.2|7181.2|7193.9|7181.9|7193.2|7181.2|2
1726061080000|2024-09-11 13:24:40|7187.8|7175.8|7187.8|7175.8|7187.8|7175.8|7187.8|7175.8|8
1726061090000|2024-09-11 13:24:50|7187.3|7175.3|7186.8|7174.8|7187.3|7175.3|7186.8|7174.8|0
1726061100000|2024-09-11 13:25:00|7185.8|7173.8|7184.1|7176.1|7186.6|7176.1|7183.4|7173.1|2
1726061110000|2024-09-11 13:25:10|7183.2|7175.2|7192.1|7180.1|7192.2|7180.2|7183.2|7175.2|5
1726061120000|2024-09-11 13:25:20|7192.2|7180.2|7186.4|7174.4|7192.2|7180.2|7186.4|7174.4|1
1726061130000|2024-09-11 13:25:30|7186.1|7174.1|7187|7175|7187|7175|7186.1|7174.1|0
1726061140000|2024-09-11 13:25:40|7186.5|7174.5|7186.5|7174.5|7186.5|7174.5|7186.5|7174.5|0
1726061150000|2024-09-11 13:25:50|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|2
1726061160000|2024-09-11 13:26:00|7186.5|7174.5|7192.4|7180.4|7192.8|7180.8|7186.5|7174.5|4
1726061170000|2024-09-11 13:26:10|7192.1|7180.1|7190.3|7178.3|7192.8|7180.8|7190.3|7178.3|3
1726061180000|2024-09-11 13:26:20|7189.9|7177.9|7187.8|7175.8|7189.9|7177.9|7187.8|7175.8|2
1726061190000|2024-09-11 13:26:30|7187.5|7175.5|7184.6|7176.6|7187.5|7176.6|7184.3|7175.5|0
1726061200000|2024-09-11 13:26:40|7184.3|7176.3|7179.1|7167.1|7184.3|7176.3|7179.1|7167.1|6
1726061210000|2024-09-11 13:26:50|7176.5|7168.5|7176.5|7168.5|7176.5|7168.5|7176.5|7168.5|4
1726061220000|2024-09-11 13:27:00|7173.1|7167.1|7181.8|7169.8|7181.8|7169.8|7173|7161|20
1726061230000|2024-09-11 13:27:10|7182.2|7170.2|7175.5|7163.5|7182.2|7171.3|7173.5|7163.5|4
1726061240000|2024-09-11 13:27:20|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|0
1726061260000|2024-09-11 13:27:40|7179.3|7167.3|7184.2|7172.2|7184.2|7172.2|7179.3|7167.3|2
1726061270000|2024-09-11 13:27:50|7189.4|7177.4|7190.2|7178.2|7191.4|7181.6|7189|7177|3
1726061280000|2024-09-11 13:28:00|7193.5|7181.5|7193.4|7181.4|7194.4|7182.4|7193.4|7181.4|1
1726061290000|2024-09-11 13:28:10|7190.3|7182.3|7189.8|7177.8|7190.5|7182.5|7186.4|7174.4|8
1726061300000|2024-09-11 13:28:20|7190.7|7178.7|7188.3|7180.3|7190.7|7180.3|7188.3|7178.7|1
1726061310000|2024-09-11 13:28:30|7188.5|7180.5|7189.2|7181.2|7191.7|7181.2|7188.5|7178.8|0
1726061320000|2024-09-11 13:28:40|7190.7|7182.7|7190.8|7178.8|7190.8|7183.3|7188.9|7178.8|3
1726061340000|2024-09-11 13:29:00|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|0
1726061350000|2024-09-11 13:29:10|7188.2|7180.2|7178|7166|7193.6|7181.7|7178|7166|17
1726061360000|2024-09-11 13:29:20|7177.5|7165.5|7184.3|7176.3|7185.6|7176.3|7176.7|7164.7|19
1726061370000|2024-09-11 13:29:30|||||||||1
1726061380000|2024-09-11 13:29:40|7183.6|7175.6|7189.2|7177.2|7190|7178|7183.6|7175.6|3
1726061390000|2024-09-11 13:29:50|7190.9|7178.9|7192|7180|7192|7180|7190.9|7178.9|0
1726061400000|2024-09-11 13:30:00|7191.9|7179.9|7192|7180|7192|7180|7191.9|7179.9|0
1726061410000|2024-09-11 13:30:10|7189.2|7181.2|7185.7|7173.7|7196.5|7184.5|7185.7|7173.7|2
1726061420000|2024-09-11 13:30:20|7186.1|7174.1|7186.8|7174.8|7186.8|7174.8|7185|7173|0
1726061430000|2024-09-11 13:30:30|7187.1|7175.1|7188.1|7176.1|7188.5|7176.5|7187.1|7175.1|2
1726061440000|2024-09-11 13:30:40|7189|7177|7192.4|7180.4|7192.8|7180.8|7189|7177|1
1726061450000|2024-09-11 13:30:50|7192.6|7180.6|7193.4|7181.4|7193.8|7181.8|7191.3|7179.3|1
1726061460000|2024-09-11 13:31:00|7193.8|7181.8|7195.9|7187.9|7195.9|7187.9|7187.8|7181.5|3
1726061470000|2024-09-11 13:31:10|7197|7189|7203.9|7191.9|7203.9|7191.9|7197|7189|1
1726061490000|2024-09-11 13:31:30|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|7203.2|7191.2|1
1726061520000|2024-09-11 13:32:00|7203.2|7191.2|7197.5|7185.5|7203.2|7192.5|7197.5|7185.5|9
1726061530000|2024-09-11 13:32:10|7197.9|7185.9|7195|7183|7197.9|7185.9|7193.9|7181.9|0
1726061540000|2024-09-11 13:32:20|7194.6|7182.6|7194|7182|7194.6|7182.6|7194|7182|0
1726061550000|2024-09-11 13:32:30|7193.9|7181.9|7194.8|7182.8|7194.8|7182.8|7193.9|7181.9|3
1726061560000|2024-09-11 13:32:40|7194.4|7182.4|7194.4|7182.4|7194.4|7182.4|7194.4|7182.4|0
1726061570000|2024-09-11 13:32:50|7190.7|7182.7|7194.5|7182.5|7194.5|7182.7|7190.7|7182.5|1
1726061580000|2024-09-11 13:33:00|7191.8|7183.8|7199.1|7187.1|7199.1|7187.1|7191.3|7183.3|6
1726061590000|2024-09-11 13:33:10|7200.9|7188.9|7208.6|7196.6|7208.6|7196.6|7200.9|7188.9|11
1726061610000|2024-09-11 13:33:30|7208.3|7196.3|7205.4|7193.4|7208.3|7198.8|7205.1|7193.1|9
1726061630000|2024-09-11 13:33:50|7204.6|7192.6|7204.6|7192.6|7204.6|7192.6|7204.6|7192.6|1
1726061640000|2024-09-11 13:34:00|7202.2|7194.2|7205.9|7193.9|7206.3|7194.3|7202.2|7193.8|1
1726061650000|2024-09-11 13:34:10|7205.6|7193.6|7205.2|7193.2|7206.3|7194.3|7205.2|7193.2|0
1726061670000|2024-09-11 13:34:30|7204.9|7192.9|7179.9|7167.9|7204.9|7194.1|7179.6|7167.6|9
1726061680000|2024-09-11 13:34:40|7180.7|7168.7|7180.7|7168.7|7180.7|7168.7|7180.2|7168.2|1
1726061700000|2024-09-11 13:35:00|7180.2|7168.2|7185.9|7173.9|7185.9|7173.9|7180.2|7168.2|5
1726061710000|2024-09-11 13:35:10|||||||||1
1726061720000|2024-09-11 13:35:20|7185.2|7173.2|7179.8|7167.8|7185.2|7173.2|7179.8|7167.8|4
1726061730000|2024-09-11 13:35:30|7179.9|7167.9|7179.2|7167.2|7179.9|7167.9|7179.2|7167.2|0
1726061740000|2024-09-11 13:35:40|7178.8|7166.8|7179.3|7167.3|7179.3|7167.3|7178.3|7166.3|0
1726061760000|2024-09-11 13:36:00|7179.2|7167.2|7177.3|7165.3|7179.2|7167.2|7174.8|7165.3|3
1726061770000|2024-09-11 13:36:10|7185.3|7173.3|7185.4|7173.4|7186.8|7174.8|7185.3|7173.3|2
1726061780000|2024-09-11 13:36:20|7183.9|7171.9|7183.5|7171.5|7183.9|7171.9|7183.5|7171.5|5
1726061790000|2024-09-11 13:36:30|7183|7171|7184.5|7172.5|7184.5|7172.5|7183|7171|0
1726061800000|2024-09-11 13:36:40|7185|7173|7186.9|7174.9|7186.9|7174.9|7179.5|7173|2
1726061810000|2024-09-11 13:36:50|7187.1|7175.1|7179.8|7167.8|7187.1|7175.1|7179.8|7167.8|8
1726061820000|2024-09-11 13:37:00|7180.9|7168.9|7180.1|7168.1|7180.9|7168.9|7180.1|7168.1|0
1726061830000|2024-09-11 13:37:10|7179.8|7167.8|7179.8|7167.8|7179.8|7167.8|7179.8|7167.8|0
1726061840000|2024-09-11 13:37:20|7170.9|7158.9|7171.4|7159.4|7171.8|7159.8|7170.9|7158.9|5
1726061850000|2024-09-11 13:37:30|7171.8|7159.8|7171.3|7159.3|7171.8|7159.8|7171.3|7159.3|0
1726061860000|2024-09-11 13:37:40|7170.8|7158.8|7173.9|7161.9|7174.3|7162.3|7170.8|7158.8|0
1726061870000|2024-09-11 13:37:50|7175.2|7163.2|7183|7171|7183.7|7171.7|7175.2|7163.2|3
1726061880000|2024-09-11 13:38:00|7182.8|7170.8|7182.8|7170.8|7182.8|7170.8|7182.8|7170.8|0
1726061890000|2024-09-11 13:38:10|7179.9|7171.9|7180.1|7172.1|7180.1|7172.1|7179.9|7171.9|0
1726061900000|2024-09-11 13:38:20|7182.4|7170.4|7182.4|7170.4|7182.4|7170.4|7182.4|7170.4|0
1726061910000|2024-09-11 13:38:30|7182.3|7170.3|7182.3|7170.3|7182.3|7170.3|7182.3|7170.3|0
1726061920000|2024-09-11 13:38:40|7180.9|7172.9|7188.7|7180.7|7190|7180.7|7180.9|7172.9|6
1726061930000|2024-09-11 13:38:50|7189.3|7181.3|7188|7176|7190|7184|7186.2|7175.9|5
1726061940000|2024-09-11 13:39:00|7187.7|7175.7|7186.2|7178.2|7187.9|7178.2|7186.1|7175.7|0
1726061950000|2024-09-11 13:39:10|7188.3|7176.3|7181.9|7175.9|7188.3|7178.1|7181.1|7173.8|1
1726061960000|2024-09-11 13:39:20|7181.5|7175.5|7187.3|7175.3|7188.3|7176.5|7181.5|7174.8|1
1726061970000|2024-09-11 13:39:30|7186.8|7174.8|7187.3|7175.3|7187.3|7175.3|7186.8|7174.8|0
1726061980000|2024-09-11 13:39:40|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|0
1726061990000|2024-09-11 13:39:50|7186.8|7174.8|7186.8|7174.8|7187.1|7175.6|7183.6|7173.3|1
1726062000000|2024-09-11 13:40:00|7186.6|7174.6|7198.5|7186.5|7198.5|7186.5|7182.3|7174.3|12
1726062010000|2024-09-11 13:40:10|7198.9|7186.9|7195.7|7183.7|7198.9|7186.9|7195.7|7183.7|1
1726062020000|2024-09-11 13:40:20|7194.8|7182.8|7190.1|7184.1|7194.8|7184.1|7190.1|7182.8|3
1726062030000|2024-09-11 13:40:30|7191.8|7183.8|7196.2|7188.2|7196.2|7188.2|7191.7|7182.4|14
1726062040000|2024-09-11 13:40:40|7196.7|7188.7|7198.1|7190.1|7199.6|7190.1|7194.9|7187.6|20
1726062050000|2024-09-11 13:40:50|7193.7|7187.7|7185.4|7173.4|7193.7|7187.7|7185.4|7173.4|14
1726062060000|2024-09-11 13:41:00|7185.8|7173.8|7185.1|7173.1|7185.8|7173.8|7183.7|7171.7|1
1726062070000|2024-09-11 13:41:10|7189.4|7177.4|7189.6|7177.6|7189.6|7177.6|7189.3|7177.3|5
1726062090000|2024-09-11 13:41:30|7188.5|7176.5|7188.5|7176.5|7188.5|7176.5|7188.5|7176.5|0
1726062120000|2024-09-11 13:42:00|7187.6|7175.6|7186.6|7174.6|7187.6|7175.6|7186.3|7174.3|5
1726062150000|2024-09-11 13:42:30|7185.8|7173.8|7181.9|7169.9|7185.8|7173.8|7176.9|7164.9|11
1726062160000|2024-09-11 13:42:40|7186.1|7174.1|7191.3|7179.3|7192|7180|7186.1|7174.1|2
1726062170000|2024-09-11 13:42:50|7192|7180|7194.3|7182.3|7195|7183|7191.3|7179.3|0
1726062180000|2024-09-11 13:43:00|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|1
1726062200000|2024-09-11 13:43:20|7195.3|7183.3|7198.2|7186.2|7201.1|7189.1|7195.3|7183.3|4
1726062210000|2024-09-11 13:43:30|7197.9|7185.9|7199.8|7187.8|7200.8|7188.8|7196.4|7184.4|1
1726062220000|2024-09-11 13:43:40|7201.6|7189.6|7205.5|7193.5|7205.5|7193.5|7198.9|7186.9|11
1726062230000|2024-09-11 13:43:50|7205.1|7193.1|7201.6|7189.6|7205.1|7193.1|7200|7188|2
1726062240000|2024-09-11 13:44:00|7200.9|7188.9|7202.5|7190.5|7202.5|7190.5|7200.9|7188.9|0
1726062250000|2024-09-11 13:44:10|7202.8|7190.8|7203.1|7191.1|7203.1|7191.1|7202.8|7190.8|0
1726062260000|2024-09-11 13:44:20|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|0
1726062280000|2024-09-11 13:44:40|7204.3|7192.3|7205.3|7197.3|7208.5|7198.1|7204.1|7192.3|5
1726062290000|2024-09-11 13:44:50|7205.8|7197.8|7198|7186|7205.8|7197.8|7192.6|7182.2|15
1726062300000|2024-09-11 13:45:00|7198.3|7186.3|7201.1|7189.1|7201.1|7189.1|7198|7186|2
1726062310000|2024-09-11 13:45:10|7201.3|7189.3|7204|7192|7204|7192|7201.3|7189.3|2
1726062320000|2024-09-11 13:45:20|7204.8|7192.8|7205.3|7193.3|7205.3|7193.3|7204.8|7192.8|0
1726062330000|2024-09-11 13:45:30|7204.9|7192.9|7200.2|7194.2|7204.9|7194.2|7200.2|7192.9|2
1726062340000|2024-09-11 13:45:40|7200.3|7194.3|7206.2|7194.2|7206.2|7194.3|7200.3|7194.2|1
1726062350000|2024-09-11 13:45:50|7206.7|7194.7|7208|7196|7209|7197|7206.7|7194.7|4
1726062360000|2024-09-11 13:46:00|7208.4|7200|7208.4|7200.4|7208.4|7200.4|7208.4|7200|3
1726062370000|2024-09-11 13:46:10|7208.3|7200.3|7209|7201|7209|7201|7208.3|7200.3|9
1726062380000|2024-09-11 13:46:20|7208.5|7202.5|7208.5|7202.5|7208.5|7202.5|7208.5|7202.5|1
1726062390000|2024-09-11 13:46:30|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|17
1726062400000|2024-09-11 13:46:40|7208.5|7200.5|7207.7|7201.7|7209|7201.7|7207.7|7200.2|8
1726062410000|2024-09-11 13:46:50|7207.6|7201.6|7209.2|7201.2|7209.2|7202.7|7207.6|7201.2|4
1726062420000|2024-09-11 13:47:00|7207.7|7201.7|7209.4|7201.4|7209.4|7202.6|7207.7|7200.7|16
1726062430000|2024-09-11 13:47:10|7209.5|7201.5|7214.1|7206.1|7214.7|7206.1|7209.5|7201.5|5
1726062440000|2024-09-11 13:47:20|7213.8|7205.8|7210.9|7202.9|7213.8|7205.8|7210.9|7202.9|4
1726062450000|2024-09-11 13:47:30|7211|7203|7210.5|7202.5|7211|7203|7210.5|7202.5|1
1726062460000|2024-09-11 13:47:40|7210.4|7202.4|7210.7|7202.7|7211.4|7203.4|7210.4|7202.4|4
1726062470000|2024-09-11 13:47:50|7206.1|7200.1|7212.4|7200.4|7212.4|7200.4|7205.8|7199.8|2
1726062480000|2024-09-11 13:48:00|7214.2|7202.2|7213.4|7201.4|7215.1|7206.9|7212.7|7200.7|1
1726062490000|2024-09-11 13:48:10|7213.2|7201.2|7213.4|7201.4|7213.4|7201.4|7213.2|7201.2|0
1726062500000|2024-09-11 13:48:20|7215.6|7203.6|7214.4|7206.4|7215.9|7206.4|7214.4|7203.6|4
1726062510000|2024-09-11 13:48:30|7214.6|7206.6|7230.3|7218.3|7230.3|7218.3|7214.6|7206.6|3
1726062520000|2024-09-11 13:48:40|7229.7|7217.7|7228.7|7222.7|7229.7|7222.7|7227.7|7217.5|13
1726062530000|2024-09-11 13:48:50|7228.9|7222.9|7225.5|7217.5|7229.4|7222.9|7224.9|7216.5|23
1726062540000|2024-09-11 13:49:00|7224.9|7218.9|7241.8|7235.8|7242.6|7235.8|7224.9|7217.5|35
1726062550000|2024-09-11 13:49:10|7244.8|7236.8|7253.5|7245.5|7256.6|7248.2|7244.8|7236.8|101
1726062560000|2024-09-11 13:49:20|7253|7247|7247.2|7235.2|7254.7|7248.2|7239.8|7230.2|52
1726062570000|2024-09-11 13:49:30|7247.5|7235.5|7246.3|7234.3|7248.2|7236.2|7245.8|7233.8|3
1726062580000|2024-09-11 13:49:40|7246.2|7234.2|7243.9|7231.9|7246.2|7235.4|7240.4|7231.9|5
1726062590000|2024-09-11 13:49:50|7244.7|7232.7|7239.1|7231.1|7244.9|7232.9|7238.7|7230.7|4
1726062600000|2024-09-11 13:50:00|7238.9|7230.9|7237.6|7225.6|7238.9|7230.9|7237.6|7225.6|5
1726062610000|2024-09-11 13:50:10|7237.3|7225.3|7254|7242|7254|7242|7235.5|7225.3|14
1726062620000|2024-09-11 13:50:20|||||||||1
1726062630000|2024-09-11 13:50:30|7252.4|7244.4|7252.8|7244.8|7252.8|7244.8|7252.4|7244.4|7
1726062640000|2024-09-11 13:50:40|7252.5|7244.5|7252.5|7244.5|7252.5|7244.5|7252.5|7244.5|0
1726062650000|2024-09-11 13:50:50|7247.4|7239.4|7247.1|7235.1|7247.6|7239.6|7247.1|7235.1|15
1726062660000|2024-09-11 13:51:00|7244.8|7236.8|7244.9|7232.9|7244.9|7236.8|7239.2|7228.8|4
1726062670000|2024-09-11 13:51:10|7244|7232|7244.6|7238.6|7246|7238.6|7241.6|7232|3
1726062680000|2024-09-11 13:51:20|7246.7|7238.7|7246.1|7240.1|7246.7|7240.1|7246.1|7238.7|1
1726062690000|2024-09-11 13:51:30|7245.7|7239.7|7254|7242|7254|7242|7245.7|7239.7|2
1726062700000|2024-09-11 13:51:40|7251.6|7243.6|7251.3|7243.3|7251.6|7243.6|7251.3|7243.3|0
1726062710000|2024-09-11 13:51:50|7249.4|7241.4|7247.4|7239.4|7249.4|7241.7|7247.3|7239.3|9
1726062720000|2024-09-11 13:52:00|7250.1|7238.1|7248|7240|7250.9|7240.2|7247.9|7238.1|3
1726062730000|2024-09-11 13:52:10|7248.4|7240.4|7249.5|7241.5|7250.4|7241.5|7246.7|7234.7|4
1726062740000|2024-09-11 13:52:20|7249|7241|7249|7241|7249.5|7241.5|7249|7241|0
1726062750000|2024-09-11 13:52:30|7247.6|7241.6|7248.4|7236.4|7248.4|7241.6|7247.6|7236.4|5
1726062760000|2024-09-11 13:52:40|7248.1|7236.1|7251.4|7245.4|7258|7251|7248.1|7236.1|54
1726062770000|2024-09-11 13:52:50|7248.1|7242.1|7244.5|7238.5|7252.4|7242.1|7244.5|7237.9|9
1726062780000|2024-09-11 13:53:00|7246.9|7238.9|7253.2|7245.2|7253.2|7246.3|7244.6|7238.6|10
1726062790000|2024-09-11 13:53:10|7252|7246|7261.1|7249.1|7261.5|7249.5|7252|7243.7|9
1726062810000|2024-09-11 13:53:30|7261.5|7249.5|7258.5|7250.5|7261.7|7250.5|7258.5|7248.9|1
1726062820000|2024-09-11 13:53:40|7254.4|7242.4|7253.9|7241.9|7254.4|7242.4|7253.9|7241.9|7
1726062830000|2024-09-11 13:53:50|7250.9|7238.9|7248.6|7236.6|7251.9|7239.9|7248.1|7236.1|11
1726062840000|2024-09-11 13:54:00|7248.4|7236.4|7234.2|7222.2|7248.4|7237.6|7234|7222.2|15
1726062850000|2024-09-11 13:54:10|7233.2|7221.2|7236|7224|7236.7|7224.7|7229.2|7218.7|7
1726062860000|2024-09-11 13:54:20|7234.5|7226.5|7234.5|7226.5|7234.5|7226.5|7234.5|7226.5|2
1726062870000|2024-09-11 13:54:30|7231.8|7219.8|7230.5|7218.5|7231.8|7219.8|7227.7|7218.5|11
1726062880000|2024-09-11 13:54:40|7231|7219|7224.4|7212.4|7231|7220.7|7224.4|7212.4|12
1726062890000|2024-09-11 13:54:50|7224.9|7212.9|7236.2|7224.2|7236.6|7224.6|7224.5|7212.5|4
1726062900000|2024-09-11 13:55:00|7236.1|7224.1|7240.9|7228.9|7241.8|7229.8|7231.3|7223.5|11
1726062910000|2024-09-11 13:55:10|7241|7229|7236.7|7228.7|7241|7229|7236.6|7226.7|14
1726062920000|2024-09-11 13:55:20|7240.6|7228.6|7240.8|7228.8|7240.8|7228.8|7240.1|7228.1|0
1726062930000|2024-09-11 13:55:30|7240.6|7228.6|7238.9|7226.9|7244.7|7236.7|7235.6|7225.9|20
1726062940000|2024-09-11 13:55:40|7239.8|7227.8|7242.7|7230.7|7242.7|7230.7|7239.8|7227.8|5
1726062950000|2024-09-11 13:55:50|7237.1|7225.1|7238.2|7226.2|7238.2|7226.2|7237.1|7225.1|11
1726062960000|2024-09-11 13:56:00|7237.8|7225.8|7233.7|7227.7|7237.8|7227.7|7233.5|7225.8|1
1726062970000|2024-09-11 13:56:10|7239.2|7227.2|7238.9|7226.9|7239.2|7227.2|7238.9|7226.9|2
1726062980000|2024-09-11 13:56:20|7236.4|7228.4|7236.4|7228.4|7236.4|7228.4|7236.4|7228.4|0
1726062990000|2024-09-11 13:56:30|7229.5|7217.5|7229.9|7217.9|7229.9|7217.9|7229.4|7217.4|11
1726063000000|2024-09-11 13:56:40|7228.1|7216.1|7235.3|7223.3|7235.3|7223.3|7228.1|7216.1|3
1726063010000|2024-09-11 13:56:50|7235.4|7223.4|7236.9|7224.9|7236.9|7224.9|7235.4|7223.4|11
1726063020000|2024-09-11 13:57:00|7235.6|7227.6|7238.1|7230.1|7238.1|7230.1|7234.6|7227.6|3
1726063030000|2024-09-11 13:57:10|7238.2|7230.2|7238.2|7230.2|7238.2|7230.2|7238.2|7230.2|0
1726063040000|2024-09-11 13:57:20|7237.4|7231.4|7235.4|7227.4|7238.3|7231.6|7235.4|7226.3|11
1726063050000|2024-09-11 13:57:30|7234.9|7226.9|7237.4|7229.4|7237.4|7229.4|7234.9|7226.9|3
1726063070000|2024-09-11 13:57:50|7236.9|7228.9|7235.4|7223.4|7236.9|7228.9|7235.4|7223.4|7
1726063080000|2024-09-11 13:58:00|7235.3|7223.3|7233.3|7221.3|7236.3|7225.8|7233.3|7221.3|6
1726063090000|2024-09-11 13:58:10|7233.5|7221.5|7237.3|7225.3|7237.3|7225.3|7233.5|7221.5|3
1726063100000|2024-09-11 13:58:20|||||||||1
1726063120000|2024-09-11 13:58:40|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|0
1726063130000|2024-09-11 13:58:50|7236.5|7224.5|7234.5|7222.5|7236.5|7224.5|7234.5|7222.5|4
1726063140000|2024-09-11 13:59:00|7234.3|7222.3|7235.5|7223.5|7235.5|7223.5|7234.3|7222.3|7
1726063150000|2024-09-11 13:59:10|7235.8|7223.8|7235.9|7223.9|7235.9|7223.9|7235.8|7223.8|3
1726063160000|2024-09-11 13:59:20|7232|7220|7228.7|7220.7|7232|7220.8|7228.7|7219|14
1726063170000|2024-09-11 13:59:30|7229.2|7221.2|7234.3|7222.3|7234.3|7223.2|7229.2|7221.2|6
1726063180000|2024-09-11 13:59:40|7232.5|7224.5|7232.2|7224.2|7232.5|7224.5|7232|7224|1
1726063190000|2024-09-11 13:59:50|7230.7|7224.7|7240.7|7228.7|7240.7|7228.7|7230.5|7223.9|24
1726063200000|2024-09-11 14:00:00|7241.1|7229.1|7241.6|7229.6|7241.6|7229.6|7240.6|7228.6|0
1726063210000|2024-09-11 14:00:10|7238.9|7230.9|7238.9|7230.9|7238.9|7230.9|7238.9|7230.9|0
1726063220000|2024-09-11 14:00:20|7236.9|7230.8|7231.2|7223.2|7236.9|7230.8|7231.2|7221|11
1726063230000|2024-09-11 14:00:30|7233.7|7221.7|7230.7|7222.7|7233.7|7223.4|7230.7|7221.7|0
1726063240000|2024-09-11 14:00:40|7229.4|7223.4|7238.8|7226.8|7238.8|7226.8|7229.2|7223.2|4
1726063250000|2024-09-11 14:00:50|7238.9|7226.9|7232.3|7224.3|7240.9|7233.5|7231.6|7223.6|12
1726063260000|2024-09-11 14:01:00|7230.2|7224.2|7240|7232|7241.3|7232|7229.9|7223.9|12
1726063270000|2024-09-11 14:01:10|7242.6|7234|7247.5|7241.5|7247.7|7241.5|7242.1|7234|12
1726063280000|2024-09-11 14:01:20|7247.2|7241.2|7240.8|7228.8|7247.7|7241.4|7240.4|7228.4|9
1726063290000|2024-09-11 14:01:30|7241.5|7229.5|7240.3|7232.3|7241.5|7232.5|7240.3|7229.5|2
1726063310000|2024-09-11 14:01:50|7240.4|7232.4|7228.8|7220.8|7240.4|7232.4|7228.8|7217.4|6
1726063320000|2024-09-11 14:02:00|7228.7|7216.7|7228.6|7220.6|7229.7|7220.6|7225.4|7216.7|4
1726063330000|2024-09-11 14:02:10|7228.5|7220.5|7228.8|7216.8|7228.8|7220.5|7224.8|7215.8|7
1726063340000|2024-09-11 14:02:20|7228|7220|7239.1|7227.1|7239.9|7227.9|7228|7220|3
1726063350000|2024-09-11 14:02:30|7236.6|7228.6|7236.6|7228.6|7236.6|7228.6|7236.6|7228.6|0
1726063360000|2024-09-11 14:02:40|7237.1|7229.1|7237.1|7229.1|7237.1|7229.1|7237.1|7229.1|0
1726063370000|2024-09-11 14:02:50|7237.2|7229.2|7244.9|7232.9|7244.9|7232.9|7237.2|7229|6
1726063380000|2024-09-11 14:03:00|7242.2|7234.2|7244.7|7232.7|7244.7|7234.2|7242.2|7232.7|1
1726063390000|2024-09-11 14:03:10|7241.8|7233.8|7241.8|7233.8|7241.8|7233.8|7241.8|7233.8|0
1726063400000|2024-09-11 14:03:20|7240.7|7228.7|7237.7|7229.7|7240.7|7230.5|7237.7|7228.7|4
1726063410000|2024-09-11 14:03:30|7236.6|7230.6|7236.3|7230.3|7236.6|7230.6|7236.3|7230.3|0
1726063420000|2024-09-11 14:03:40|7236.1|7230.1|7234.5|7222.5|7236.1|7230.1|7234.5|7222.5|4
1726063430000|2024-09-11 14:03:50|7234|7222|7233.4|7221.4|7234|7222|7233.4|7221.4|0
1726063440000|2024-09-11 14:04:00|7233.5|7221.5|7229.7|7217.7|7233.9|7221.9|7224.7|7214.7|4
1726063450000|2024-09-11 14:04:10|7230.7|7218.7|7230.7|7218.7|7230.7|7218.7|7230.7|7218.7|0
1726063460000|2024-09-11 14:04:20|7227.8|7219.8|7230.1|7218.1|7230.1|7219.8|7227.8|7218.1|0
1726063480000|2024-09-11 14:04:40|7228.5|7220.5|7233.9|7221.9|7234.3|7222.3|7228.5|7220.5|3
1726063490000|2024-09-11 14:04:50|7232.3|7220.3|7232.3|7220.3|7232.3|7220.3|7232.3|7220.3|0
1726063500000|2024-09-11 14:05:00|7232.1|7220.1|7233.3|7221.3|7233.3|7221.3|7232.1|7220.1|0
1726063520000|2024-09-11 14:05:20|7234.4|7222.4|7234.5|7222.5|7234.5|7222.5|7234.4|7222.4|0
1726063530000|2024-09-11 14:05:30|7241.5|7229.5|7236.2|7224.2|7241.5|7229.5|7236.2|7224.2|12
1726063540000|2024-09-11 14:05:40|7236.6|7224.6|7234.3|7226.3|7237|7226.9|7232.9|7224.6|3
1726063550000|2024-09-11 14:05:50|7234|7226|7235.7|7227.7|7238.5|7228|7234|7226|1
1726063560000|2024-09-11 14:06:00|7239.3|7227.3|7245.8|7233.8|7245.8|7234|7239.3|7227.3|3
1726063570000|2024-09-11 14:06:10|7245.3|7233.3|7241|7229|7245.7|7233.7|7241|7229|7
1726063590000|2024-09-11 14:06:30|7241.2|7229.2|7241|7229|7241.6|7229.6|7241|7229|0
1726063600000|2024-09-11 14:06:40|7241.4|7229.4|7242|7230|7242|7230|7241.2|7229.2|0
1726063610000|2024-09-11 14:06:50|7241.7|7229.7|7236.2|7230.2|7241.7|7230.2|7235.3|7229.3|9
1726063620000|2024-09-11 14:07:00|7235.9|7229.9|7242.2|7234.2|7246.9|7235.4|7235.9|7229.9|14
1726063630000|2024-09-11 14:07:10|7241.6|7235.6|7251.2|7239.2|7252.8|7241.5|7241.6|7235.6|12
1726063640000|2024-09-11 14:07:20|7250.8|7238.8|7245.5|7237.5|7250.8|7238.8|7245|7235.2|4
1726063650000|2024-09-11 14:07:30|7244.2|7236.2|7243.7|7231.7|7244.2|7236.2|7242|7231.7|1
1726063660000|2024-09-11 14:07:40|7243|7231|7243.3|7231.3|7243.8|7231.8|7242.9|7230.9|3
1726063670000|2024-09-11 14:07:50|7238.1|7232.1|7237.1|7229.1|7238.1|7232.1|7237.1|7229.1|2
1726063690000|2024-09-11 14:08:10|7237.4|7229.4|7243|7231|7243.4|7231.4|7237.4|7229.4|1
1726063700000|2024-09-11 14:08:20|7242.7|7230.7|7241|7229|7242.7|7231.1|7235.8|7228.9|2
1726063710000|2024-09-11 14:08:30|7241.5|7229.5|7245.7|7237.7|7246.9|7237.7|7241.5|7229.5|2
1726063720000|2024-09-11 14:08:40|7252.5|7240.5|7252.2|7240.2|7252.6|7240.6|7251.2|7239.2|4
1726063730000|2024-09-11 14:08:50|7252.6|7240.6|7250.6|7242.6|7253.2|7242.6|7250.6|7240.1|5
1726063740000|2024-09-11 14:09:00|7250.1|7242.1|7253.7|7241.7|7253.7|7242.2|7250.1|7241.7|1
1726063750000|2024-09-11 14:09:10|7251.2|7243.2|7252.2|7244.2|7253.5|7244.2|7251.2|7241.5|4
1726063760000|2024-09-11 14:09:20|7252|7244|7257.2|7245.2|7257.2|7245.2|7252|7242.4|2
1726063770000|2024-09-11 14:09:30|7254.2|7246.2|7252|7240|7254.2|7246.6|7252|7240|8
1726063780000|2024-09-11 14:09:40|7251.7|7239.7|7248.8|7236.8|7251.7|7239.7|7248.3|7236.3|2
1726063790000|2024-09-11 14:09:50|7248.6|7236.6|7248.6|7236.6|7248.6|7236.6|7248.6|7236.6|1
1726063800000|2024-09-11 14:10:00|7247.4|7235.4|7244.8|7232.8|7247.4|7235.4|7244.1|7232.1|1
1726063810000|2024-09-11 14:10:10|7245.9|7233.9|7247.6|7235.6|7247.9|7235.9|7245.9|7233.9|0
1726063820000|2024-09-11 14:10:20|7246.3|7240.3|7250.3|7242.3|7250.3|7242.3|7246.3|7240.3|1
1726063830000|2024-09-11 14:10:30|7249.8|7241.8|7249.8|7241.8|7249.8|7241.8|7249.8|7241.8|0
1726063840000|2024-09-11 14:10:40|7247.9|7239.9|7247.9|7239.9|7247.9|7239.9|7247.9|7239.9|1
1726063850000|2024-09-11 14:10:50|7248.1|7240.1|7245.6|7237.6|7248.1|7240.1|7245.6|7237.6|1
1726063860000|2024-09-11 14:11:00|7245.7|7237.7|7251.7|7239.7|7251.7|7239.7|7244|7236|5
1726063870000|2024-09-11 14:11:10|7251.4|7239.4|7252.4|7240.4|7252.8|7240.8|7251.4|7239.4|0
1726063880000|2024-09-11 14:11:20|7251.9|7239.9|7245.5|7233.5|7251.9|7239.9|7245.1|7233.1|10
1726063890000|2024-09-11 14:11:30|7242|7234|7238|7230|7242|7234|7237.6|7229.6|2
1726063900000|2024-09-11 14:11:40|7238.2|7230.2|7238.3|7230.3|7238.3|7230.3|7238.2|7230.2|0
1726063910000|2024-09-11 14:11:50|7237.7|7229.7|7234.9|7226.9|7237.7|7229.7|7234.9|7226.9|3
1726063920000|2024-09-11 14:12:00|7232.5|7226.5|7234.1|7222.1|7234.1|7226.5|7231.1|7220.9|6
1726063930000|2024-09-11 14:12:10|7233.7|7221.7|7241.8|7229.8|7241.9|7229.9|7233.6|7221.6|6
1726063950000|2024-09-11 14:12:30|7241.9|7229.9|7238.5|7226.5|7241.9|7231.5|7238.5|7226.5|1
1726063960000|2024-09-11 14:12:40|7238.2|7226.2|7235.4|7223.4|7238.2|7226.2|7233.4|7221.4|4
1726063970000|2024-09-11 14:12:50|7235.7|7223.7|7237|7225|7237|7225|7235.7|7223.7|4
1726063980000|2024-09-11 14:13:00|7237.1|7225.1|7238.8|7232.8|7241|7232.8|7237.1|7225.1|1
1726063990000|2024-09-11 14:13:10|7238.4|7232.4|7245.5|7233.5|7245.5|7233.5|7238.4|7232.4|3
1726064000000|2024-09-11 14:13:20|7245.1|7233.1|7248|7236|7248|7236.3|7243.8|7233.1|0
1726064010000|2024-09-11 14:13:30|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|0
1726064020000|2024-09-11 14:13:40|7250.8|7238.8|7250.5|7238.5|7250.8|7238.8|7250.5|7238.5|0
1726064030000|2024-09-11 14:13:50|7250.8|7238.8|7247.4|7235.4|7250.8|7240.4|7247.4|7235.4|2
1726064050000|2024-09-11 14:14:10|7252.5|7240.5|7253.2|7241.2|7253.2|7241.2|7252.4|7240.4|2
1726064060000|2024-09-11 14:14:20|7253.3|7241.3|7253.8|7241.8|7254.4|7242.4|7253.3|7241.3|3
1726064070000|2024-09-11 14:14:30|7248.6|7236.6|7249.6|7237.6|7251.2|7239.2|7248.4|7236.4|7
1726064080000|2024-09-11 14:14:40|7248.5|7236.5|7250.7|7238.7|7250.7|7240.4|7246.4|7236.2|0
1726064090000|2024-09-11 14:14:50|7249.2|7241.2|7250.7|7238.7|7250.9|7241.2|7249.2|7238.7|1
1726064100000|2024-09-11 14:15:00|7248.8|7240.8|7251.5|7239.5|7251.5|7240.8|7248.8|7239.2|0
1726064110000|2024-09-11 14:15:10|7251.9|7239.9|7251.5|7239.5|7251.9|7242.5|7250.5|7239.5|0
1726064120000|2024-09-11 14:15:20|7250.5|7242.5|7251.4|7243.4|7253.7|7243.4|7250.5|7241.7|1
1726064130000|2024-09-11 14:15:30|7251.2|7243.2|7251.4|7243.4|7251.6|7243.6|7251.2|7243.2|2
1726064140000|2024-09-11 14:15:40|7251.2|7243.2|7251.2|7243.2|7251.2|7243.2|7251.2|7243.2|0
1726064150000|2024-09-11 14:15:50|7253.6|7241.6|7253.7|7241.7|7253.7|7241.7|7253.6|7241.6|0
1726064160000|2024-09-11 14:16:00|7253.9|7241.9|7251.2|7243.2|7253.9|7243.2|7251.2|7241.9|1
1726064170000|2024-09-11 14:16:10|7253.7|7241.7|7248.6|7240.6|7253.7|7243.3|7248.5|7240.5|9
1726064190000|2024-09-11 14:16:30|7248.7|7240.7|7248.7|7240.7|7248.7|7240.7|7248.7|7240.7|0
1726064200000|2024-09-11 14:16:40|7246.3|7234.3|7243.5|7235.5|7246.3|7235.6|7243.5|7234.3|2
1726064210000|2024-09-11 14:16:50|7243.1|7235.1|7241.8|7235.8|7243.1|7235.8|7241.8|7235.1|0
1726064220000|2024-09-11 14:17:00|7247.3|7235.3|7244.3|7236.3|7247.3|7236.6|7244.3|7235.3|11
1726064230000|2024-09-11 14:17:10|7244.6|7236.6|7242.8|7236.8|7244.6|7236.8|7242.5|7236|3
1726064250000|2024-09-11 14:17:30|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|0
1726064270000|2024-09-11 14:17:50|7242.3|7236.3|7238.2|7230.2|7242.3|7236.3|7237.4|7225.4|4
1726064280000|2024-09-11 14:18:00|7238.4|7230.4|7241|7229|7241|7231.7|7236.3|7228.8|4
1726064300000|2024-09-11 14:18:20|7241.7|7229.7|7240.7|7228.7|7241.7|7229.7|7240.7|7228.7|1
1726064310000|2024-09-11 14:18:30|7249.6|7237.6|7250|7238|7250|7238|7249.6|7237.6|3
1726064320000|2024-09-11 14:18:40|7249.6|7237.6|7253.5|7241.5|7253.5|7241.5|7249.3|7237.3|1
1726064340000|2024-09-11 14:19:00|7253.4|7241.4|7254.5|7242.5|7254.9|7242.9|7253.4|7241.4|0
1726064350000|2024-09-11 14:19:10|7254.9|7242.9|7256.4|7244.4|7256.4|7244.4|7254.9|7242.9|0
1726064360000|2024-09-11 14:19:20|7256.7|7244.7|7256.7|7244.7|7256.7|7244.7|7256.7|7244.7|0
1726064370000|2024-09-11 14:19:30|7256.6|7244.6|7256.2|7244.2|7256.6|7244.6|7256.2|7244.2|2
1726064380000|2024-09-11 14:19:40|7256.4|7244.4|7256.4|7244.4|7256.4|7244.4|7256.4|7244.4|0
1726064400000|2024-09-11 14:20:00|7256.2|7244.2|7252.5|7244.5|7256.2|7244.5|7252.5|7244.2|1
1726064430000|2024-09-11 14:20:30|7256.8|7248.8|7261.2|7249.2|7262.4|7250.4|7256.8|7248.8|16
1726064440000|2024-09-11 14:20:40|7261.5|7249.5|7255.6|7247.6|7261.5|7251.7|7255.6|7245.5|4
1726064450000|2024-09-11 14:20:50|7253.2|7245.2|7254.1|7242.1|7254.6|7246.6|7252.4|7242.1|14
1726064460000|2024-09-11 14:21:00|7251.7|7243.7|7255.3|7243.3|7255.3|7244.3|7251.7|7242.6|0
1726064470000|2024-09-11 14:21:10|7255.1|7243.1|7245.6|7233.6|7255.1|7243.1|7243.8|7231.8|8
1726064480000|2024-09-11 14:21:20|7245.2|7233.2|7241.2|7229.2|7245.2|7233.2|7241.2|7229.2|1
1726064490000|2024-09-11 14:21:30|7241.3|7229.3|7240.7|7228.7|7241.3|7229.3|7240.3|7228.3|2
1726064500000|2024-09-11 14:21:40|7241.6|7229.6|7241.8|7229.8|7242|7230|7241.5|7229.5|0
1726064520000|2024-09-11 14:22:00|7242.2|7230.2|7250|7238|7250|7238|7242.2|7230.2|5
1726064530000|2024-09-11 14:22:10|7250.7|7238.7|7249.5|7237.5|7253.7|7241.7|7249.5|7237.5|2
1726064540000|2024-09-11 14:22:20|7252.3|7240.3|7252.4|7240.4|7253.9|7241.9|7252.1|7240.1|2
1726064550000|2024-09-11 14:22:30|7252.1|7240.1|7252.1|7240.1|7252.4|7240.4|7252.1|7240.1|0
1726064560000|2024-09-11 14:22:40|7252.3|7240.3|7253.3|7241.3|7253.3|7241.3|7252.3|7240.3|0
1726064580000|2024-09-11 14:23:00|7253|7241|7254.4|7242.4|7254.4|7243|7249|7241|2
1726064590000|2024-09-11 14:23:10|7255.1|7243.1|7256.8|7244.8|7257.8|7245.8|7255.1|7243.1|3
1726064600000|2024-09-11 14:23:20|7256.5|7244.5|7255.2|7247.2|7256.5|7247.2|7254.8|7244.5|1
1726064610000|2024-09-11 14:23:30|7252.5|7240.5|7245.2|7233.2|7252.5|7240.5|7244.9|7232.9|12
1726064620000|2024-09-11 14:23:40|7244.9|7232.9|7245.2|7233.2|7245.6|7233.6|7244.7|7232.7|0
1726064630000|2024-09-11 14:23:50|7244.7|7232.7|7244.7|7232.7|7244.7|7232.7|7244.7|7232.7|0
1726064640000|2024-09-11 14:24:00|7241.3|7233.3|7241.2|7229.2|7242.3|7233.3|7237.8|7228.6|5
1726064660000|2024-09-11 14:24:20|7245.5|7233.5|7244.7|7232.7|7245.8|7233.8|7244.7|7232.7|4
1726064670000|2024-09-11 14:24:30|7244.6|7232.6|7244|7232|7244.6|7232.6|7242.4|7230.4|5
1726064680000|2024-09-11 14:24:40|7243|7231|7236.6|7224.6|7243|7231|7236.6|7224.6|8
1726064690000|2024-09-11 14:24:50|7235.9|7223.9|7232.8|7224.8|7235.9|7224.8|7232.8|7222.4|11
1726064700000|2024-09-11 14:25:00|7232.9|7224.9|7232.8|7224.8|7232.9|7224.9|7232.8|7224.8|1
1726064710000|2024-09-11 14:25:10|7232.6|7224.6|7237|7225|7237|7225|7232.6|7224.6|4
1726064720000|2024-09-11 14:25:20|7236.6|7224.6|7234.4|7226.4|7236.6|7226.4|7232.1|7224.6|6
1726064730000|2024-09-11 14:25:30|7234.3|7226.3|7234|7226|7234.3|7226.3|7234|7226|3
1726064740000|2024-09-11 14:25:40|7233.5|7227.5|7233.9|7225.9|7233.9|7227.6|7233.5|7225.9|4
1726064750000|2024-09-11 14:25:50|7234.7|7226.7|7234.7|7226.7|7234.7|7226.7|7234.7|7226.7|0
1726064760000|2024-09-11 14:26:00|7233|7227|7242|7230|7242|7231.6|7233|7225.1|3
1726064770000|2024-09-11 14:26:10|7241.9|7229.9|7241.9|7229.9|7241.9|7229.9|7241.9|7229.9|0
1726064780000|2024-09-11 14:26:20|7242.2|7230.2|7242.4|7230.4|7244.1|7232.1|7242|7230|1
1726064790000|2024-09-11 14:26:30|7244.1|7232.1|7245.2|7233.2|7245.2|7233.2|7244.1|7232.1|0
1726064800000|2024-09-11 14:26:40|7245.6|7233.6|7236.8|7230.8|7245.9|7233.9|7236.8|7229.7|1
1726064810000|2024-09-11 14:26:50|7237.3|7225.3|7232.4|7220.4|7237.8|7225.8|7227.7|7220|13
1726064820000|2024-09-11 14:27:00|7232.2|7224.2|7232.8|7220.8|7236|7224.2|7232.2|7220.8|10
1726064830000|2024-09-11 14:27:10|7232.9|7220.9|7228.7|7220.7|7232.9|7220.9|7228.7|7219.8|0
1726064840000|2024-09-11 14:27:20|7227.2|7221.2|7231.1|7219.1|7231.1|7221.2|7226.7|7218.5|9
1726064850000|2024-09-11 14:27:30|7231.2|7219.2|7231.1|7219.1|7231.2|7219.2|7230.9|7218.9|0
1726064860000|2024-09-11 14:27:40|7231.8|7219.8|7230.3|7222.3|7231.8|7222.3|7230.2|7219.8|1
1726064870000|2024-09-11 14:27:50|7231.8|7219.8|7236.2|7224.2|7236.2|7224.2|7230.3|7219.8|5
1726064880000|2024-09-11 14:28:00|7236|7224|7236.2|7224.2|7236.2|7224.2|7235.5|7223.5|0
1726064890000|2024-09-11 14:28:10|7240.1|7228.1|7241.3|7229.3|7241.5|7229.5|7240.1|7228.1|3
1726064900000|2024-09-11 14:28:20|7245.7|7233.7|7249.4|7237.4|7249.4|7237.4|7243.8|7231.8|1
1726064910000|2024-09-11 14:28:30|7252.8|7240.8|7254.2|7242.2|7254.2|7242.3|7250|7240.8|1
1726064930000|2024-09-11 14:28:50|7252.9|7244.9|7252.9|7244.9|7252.9|7244.9|7252.9|7244.9|0
1726064940000|2024-09-11 14:29:00|7253.2|7245.2|7253.2|7241.2|7256.1|7246.8|7252|7240|7
1726064950000|2024-09-11 14:29:10|7253.1|7241.1|7246.5|7238.5|7253.2|7241.2|7246.5|7238.5|3
1726064960000|2024-09-11 14:29:20|7246|7238|7245|7233|7246.9|7238|7238.3|7228.8|5
1726064970000|2024-09-11 14:29:30|7245.4|7233.4|7246.2|7234.2|7246.2|7234.2|7245.4|7233.4|1
1726064980000|2024-09-11 14:29:40|7246.1|7234.1|7245.2|7233.2|7246.1|7234.1|7245.2|7233.2|0
1726064990000|2024-09-11 14:29:50|7240.9|7228.9|7242.4|7230.4|7242.4|7230.4|7240.9|7228.9|1
1726065000000|2024-09-11 14:30:00|7242|7230|7242.6|7230.6|7242.7|7230.7|7241.7|7229.7|0
1726065010000|2024-09-11 14:30:10|7242.2|7230.2|7245.1|7233.1|7245.1|7233.7|7239.7|7230.2|1
1726065020000|2024-09-11 14:30:20|7242.7|7234.7|7244.7|7232.7|7245.1|7234.7|7242.7|7232.7|1
1726065030000|2024-09-11 14:30:30|7245.1|7233.1|7241.7|7229.7|7245.1|7234.4|7241.4|7229.4|4
1726065040000|2024-09-11 14:30:40|7241.9|7229.9|7241.9|7229.9|7241.9|7229.9|7241.9|7229.9|0
1726065060000|2024-09-11 14:31:00|7242.2|7230.2|7243.6|7231.6|7243.6|7232|7240|7230.2|3
1726065070000|2024-09-11 14:31:10|7243.5|7231.5|7243.1|7231.1|7246.9|7234.9|7242.4|7230.4|19
1726065080000|2024-09-11 14:31:20|7243.6|7231.6|7245.9|7233.9|7245.9|7233.9|7243.2|7231.2|3
1726065090000|2024-09-11 14:31:30|7239|7227|7239|7227|7239|7227|7239|7227|8
1726065100000|2024-09-11 14:31:40|7238.7|7226.7|7240.3|7228.3|7240.3|7228.3|7238.3|7226.3|0
1726065120000|2024-09-11 14:32:00|7239.9|7227.9|7234.5|7222.5|7240.3|7228.3|7234.5|7222.5|2
1726065130000|2024-09-11 14:32:10|7233.8|7221.8|7231.1|7219.1|7233.8|7223.5|7231.1|7219.1|3
1726065140000|2024-09-11 14:32:20|7231.5|7219.5|7232.2|7220.2|7232.5|7220.5|7231.5|7219.5|0
1726065150000|2024-09-11 14:32:30|7237.3|7225.3|7235.5|7223.5|7237.3|7225.3|7235.2|7223.2|8
1726065160000|2024-09-11 14:32:40|7230.2|7218.2|7230.5|7218.5|7230.5|7218.5|7230.2|7218.2|3
1726065170000|2024-09-11 14:32:50|7230.8|7218.8|7231.9|7219.9|7231.9|7219.9|7230.8|7218.8|0
1726065180000|2024-09-11 14:33:00|7232|7220|7232.9|7224.9|7234.6|7224.9|7231.5|7219.5|2
1726065190000|2024-09-11 14:33:10|7237.4|7225.4|7246.6|7238.6|7246.6|7238.6|7237.1|7225.4|9
1726065200000|2024-09-11 14:33:20|7248.1|7236.1|7245.5|7237.5|7248.9|7237.5|7245.5|7234.5|10
1726065210000|2024-09-11 14:33:30|7245.6|7237.6|7245.6|7237.6|7245.6|7237.6|7245.6|7237.6|0
1726065220000|2024-09-11 14:33:40|7245.3|7237.3|7242|7230|7245.3|7237.3|7242|7230|2
1726065240000|2024-09-11 14:34:00|7242.7|7230.7|7244.7|7238.7|7249.2|7241.8|7242.7|7230.7|6
1726065250000|2024-09-11 14:34:10|7245.1|7239.1|7243.2|7237.2|7249|7241|7243.2|7236.6|7
1726065260000|2024-09-11 14:34:20|7244.9|7232.9|7244.5|7238.5|7246.4|7238.5|7244.5|7232.9|3
1726065270000|2024-09-11 14:34:30|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|7244.8|7238.8|1
1726065280000|2024-09-11 14:34:40|7245.2|7239.2|7257.4|7249.4|7258.3|7249.4|7245.2|7239.2|4
1726065290000|2024-09-11 14:34:50|7257.3|7249.3|7256.2|7244.2|7257.3|7249.3|7255.7|7243.7|4
1726065300000|2024-09-11 14:35:00|7257.2|7245.2|7257.8|7245.8|7257.8|7245.8|7257.2|7245.2|1
1726065310000|2024-09-11 14:35:10|7257.4|7245.4|7258.5|7246.5|7258.5|7246.5|7257.4|7245.4|0
1726065330000|2024-09-11 14:35:30|7258.6|7246.6|7258.2|7252.2|7258.6|7252.2|7254.5|7245.2|8
1726065340000|2024-09-11 14:35:40|7259.8|7253.8|7258|7252|7259.8|7253.8|7258|7252|7
1726065350000|2024-09-11 14:35:50|7258.7|7252.7|7258.4|7252.4|7258.7|7252.7|7258.4|7252.4|2
1726065360000|2024-09-11 14:36:00|7258.5|7252.5|7257.1|7245.1|7259|7252.7|7256.7|7244.7|4
1726065370000|2024-09-11 14:36:10|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|0
1726065390000|2024-09-11 14:36:30|7256.7|7244.7|7254.2|7246.2|7256.7|7246.2|7254.2|7244.7|0
1726065400000|2024-09-11 14:36:40|7256.7|7244.7|7251.4|7239.4|7256.7|7244.7|7251|7239|9
1726065420000|2024-09-11 14:37:00|7249.1|7241.1|7250.5|7242.5|7252|7242.5|7249.1|7240|0
1726065430000|2024-09-11 14:37:10|7248.9|7236.9|7237.2|7225.2|7248.9|7236.9|7237.2|7225.2|5
1726065440000|2024-09-11 14:37:20|7236.7|7224.7|7238|7226|7238.5|7226.5|7236.7|7224.7|0
1726065450000|2024-09-11 14:37:30|7239.1|7227.1|7243.7|7231.7|7243.7|7231.7|7238.5|7226.5|4
1726065460000|2024-09-11 14:37:40|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|0
1726065470000|2024-09-11 14:37:50|7244.8|7232.8|7243.3|7235.3|7244.8|7235.3|7243.3|7232.8|0
1726065480000|2024-09-11 14:38:00|7243.5|7235.5|7250.6|7238.6|7250.6|7238.6|7243.3|7235.3|2
1726065500000|2024-09-11 14:38:20|7248.3|7240.3|7250.7|7238.7|7250.7|7240.3|7248.3|7238.7|0
1726065520000|2024-09-11 14:38:40|7250.4|7238.4|7249.2|7243.2|7250.4|7243.2|7247.6|7238.4|5
1726065530000|2024-09-11 14:38:50|7249.1|7237.1|7250.6|7238.6|7250.6|7238.6|7249.1|7237.1|4
1726065540000|2024-09-11 14:39:00|7250.5|7238.5|7245.5|7237.5|7250.5|7240.8|7245.3|7235.9|1
1726065550000|2024-09-11 14:39:10|7245.6|7237.6|7245.6|7237.6|7245.6|7237.6|7245.6|7237.6|0
1726065570000|2024-09-11 14:39:30|7245.7|7237.7|7245.7|7237.7|7245.7|7237.7|7245.7|7237.7|0
1726065580000|2024-09-11 14:39:40|7242.6|7230.6|7234.8|7226.8|7242.6|7230.6|7234.8|7224.7|3
1726065590000|2024-09-11 14:39:50|7233.4|7227.4|7242.6|7230.6|7243|7231|7233.4|7227.4|5
1726065600000|2024-09-11 14:40:00|7240|7232|7236.7|7228.7|7240|7232|7236.4|7228.7|4
1726065620000|2024-09-11 14:40:20|7239.4|7227.4|7239.4|7227.4|7239.4|7227.4|7239.4|7227.4|0
1726065630000|2024-09-11 14:40:30|7236.7|7228.7|7226.1|7218.1|7236.7|7228.7|7226.1|7215.6|2
1726065640000|2024-09-11 14:40:40|7225.9|7217.9|7225.2|7217.2|7225.9|7218.5|7224.5|7217.2|2
1726065650000|2024-09-11 14:40:50|7227.5|7219.5|7239.1|7227.1|7239.1|7227.1|7227.3|7215.8|3
1726065660000|2024-09-11 14:41:00|7235.6|7227.6|7238.2|7230.2|7239.2|7231.2|7235.4|7227.4|4
1726065670000|2024-09-11 14:41:10|7238.5|7226.5|7228.1|7222.1|7238.6|7226.6|7227.8|7220.5|13
1726065680000|2024-09-11 14:41:20|7227.8|7221.8|7237.8|7225.8|7238.6|7226.6|7227.8|7221|7
1726065690000|2024-09-11 14:41:30|7234.9|7222.9|7233.4|7221.4|7234.9|7222.9|7233.1|7221.1|0
1726065700000|2024-09-11 14:41:40|7234.4|7222.4|7225.9|7213.9|7234.4|7222.4|7225.9|7213.9|7
1726065710000|2024-09-11 14:41:50|7222.3|7214.3|7222.4|7214.4|7225.1|7214.4|7222.3|7212.6|0
1726065720000|2024-09-11 14:42:00|7224.8|7212.8|7224.9|7212.9|7224.9|7214.2|7219.7|7212.5|5
1726065730000|2024-09-11 14:42:10|7225.4|7213.4|7221.7|7213.7|7225.4|7213.8|7220.8|7211.2|0
1726065740000|2024-09-11 14:42:20|7223.3|7211.3|7221.5|7213.5|7223.3|7213.8|7220.8|7211.3|0
1726065750000|2024-09-11 14:42:30|7224.2|7212.2|7230.8|7218.8|7230.8|7218.8|7219.7|7211.7|25
1726065760000|2024-09-11 14:42:40|7232|7220|7237.9|7225.9|7238.6|7226.6|7232|7220|2
1726065770000|2024-09-11 14:42:50|7237.4|7225.4|7240.6|7228.6|7241.3|7229.3|7237.4|7225.4|2
1726065780000|2024-09-11 14:43:00|7240.8|7228.8|7241.8|7229.8|7242.1|7233.4|7240.8|7228.8|2
1726065790000|2024-09-11 14:43:10|7240.1|7232.1|7237.7|7225.7|7240.1|7232.1|7237.7|7225.7|1
1726065800000|2024-09-11 14:43:20|7236|7228|7236.5|7228.5|7236.5|7228.5|7236|7228|0
1726065810000|2024-09-11 14:43:30|7235.8|7229.8|7243.2|7231.2|7243.2|7231.2|7235.8|7228.5|6
1726065820000|2024-09-11 14:43:40|7244.2|7232.2|7244.2|7232.2|7244.2|7232.2|7244.2|7232.2|0
1726065830000|2024-09-11 14:43:50|7242.4|7234.4|7243.9|7231.9|7243.9|7234.4|7242.4|7230.4|0
1726065840000|2024-09-11 14:44:00|7244|7232|7249.3|7237.3|7249.3|7237.3|7242.7|7232|11
1726065850000|2024-09-11 14:44:10|7249.8|7237.8|7252.3|7240.3|7252.3|7240.3|7247|7237.3|2
1726065860000|2024-09-11 14:44:20|7248.8|7240.8|7248.8|7240.8|7248.8|7240.8|7248.8|7240.8|0
1726065870000|2024-09-11 14:44:30|7249.1|7241.1|7248.7|7236.7|7249.1|7241.1|7248.7|7236.7|3
1726065880000|2024-09-11 14:44:40|7248.2|7236.2|7248.2|7236.2|7248.2|7236.2|7248.2|7236.2|0
1726065900000|2024-09-11 14:45:00|7248.7|7236.7|7247.9|7239.9|7248.7|7239.9|7247.4|7236.7|1
1726065910000|2024-09-11 14:45:10|7247.7|7239.7|7246.8|7240.8|7247.7|7240.8|7246.5|7239.7|8
1726065920000|2024-09-11 14:45:20|7246.7|7240.7|7251|7239|7251.4|7240.7|7246.7|7239|4
1726065930000|2024-09-11 14:45:30|7250.9|7238.9|7252.2|7240.2|7252.2|7240.2|7250.9|7238.9|0
1726065940000|2024-09-11 14:45:40|7250.4|7242.4|7257.3|7245.3|7257.3|7245.3|7250.4|7242.4|8
1726065960000|2024-09-11 14:46:00|7257|7245|7257|7245|7257|7245|7257|7245|0
1726065980000|2024-09-11 14:46:20|7254.5|7246.5|7245|7233|7254.5|7246.5|7243.4|7232.9|14
1726065990000|2024-09-11 14:46:30|7244.9|7232.9|7240.1|7232.1|7244.9|7232.9|7239.4|7228.7|5
1726066000000|2024-09-11 14:46:40|7239.8|7231.8|7240.9|7232.9|7240.9|7232.9|7239.8|7231.8|1
1726066010000|2024-09-11 14:46:50|7244.8|7232.8|7248.7|7236.7|7248.7|7236.7|7244.7|7232.7|2
1726066020000|2024-09-11 14:47:00|7248.1|7240.1|7243.5|7235.5|7248.1|7240.1|7243.5|7233.9|2
1726066030000|2024-09-11 14:47:10|7243.4|7235.4|7245.7|7233.7|7245.7|7236.1|7243.4|7233.7|1
1726066040000|2024-09-11 14:47:20|7243.4|7235.4|7245.7|7233.7|7245.7|7235.4|7243.4|7233.7|0
1726066050000|2024-09-11 14:47:30|7243.4|7235.4|7241.4|7233.4|7243.4|7235.4|7241.1|7233.4|2
1726066060000|2024-09-11 14:47:40|7240.9|7232.9|7245.6|7233.6|7245.6|7233.6|7235.5|7225.5|7
1726066070000|2024-09-11 14:47:50|7246.1|7234.1|7251|7239|7251.8|7239.8|7244.5|7234.1|4
1726066090000|2024-09-11 14:48:10|7251.1|7239.1|7246.8|7238.8|7251.1|7239.1|7246.8|7238.8|11
1726066100000|2024-09-11 14:48:20|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|0
1726066110000|2024-09-11 14:48:30|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|0
1726066120000|2024-09-11 14:48:40|7249.8|7237.8|7245.5|7239.5|7250.5|7239.5|7245.1|7237.8|3
1726066130000|2024-09-11 14:48:50|7245.3|7239.3|7244.5|7236.5|7246.1|7239.3|7243.6|7233.6|2
1726066140000|2024-09-11 14:49:00|7242.6|7236.6|7232.1|7224.1|7242.6|7236.6|7232.1|7224.1|11
1726066150000|2024-09-11 14:49:10|7235.7|7223.7|7236.9|7228.9|7236.9|7228.9|7233.5|7223.2|11
1726066160000|2024-09-11 14:49:20|7240.9|7233.9|7239.9|7233.9|7240.9|7233.9|7239.9|7233.9|3
1726066170000|2024-09-11 14:49:30|7240.1|7234.1|7235.9|7223.9|7240.9|7234.1|7234.8|7223.6|14
1726066180000|2024-09-11 14:49:40|7236.3|7224.3|7235.9|7223.9|7236.8|7224.8|7235.9|7223.9|1
1726066200000|2024-09-11 14:50:00|7235.6|7223.6|7235.6|7223.6|7235.6|7223.6|7235.6|7223.6|0
1726066210000|2024-09-11 14:50:10|7234.6|7228.6|7243.4|7237.4|7246.1|7237.8|7234.6|7228.6|26
1726066220000|2024-09-11 14:50:20|7246.1|7238.1|7246.7|7240.7|7254.3|7243.1|7244.4|7233.1|19
1726066230000|2024-09-11 14:50:30|7246.1|7234.1|7236.6|7224.6|7248|7241.4|7231.6|7224.2|39
1726066240000|2024-09-11 14:50:40|7236.5|7224.5|7233.2|7225.2|7239.8|7227.8|7233.2|7223.3|77
1726066250000|2024-09-11 14:50:50|7234.3|7222.3|7230.5|7218.5|7234.3|7224|7229|7217|2
1726066260000|2024-09-11 14:51:00|7231.2|7219.2|7221.5|7213.5|7231.7|7219.7|7221.5|7213.5|9
1726066270000|2024-09-11 14:51:10|7220.7|7212.7|7215|7203|7220.7|7212.7|7214.7|7202.7|17
1726066280000|2024-09-11 14:51:20|7215.7|7203.7|7219.8|7207.8|7219.8|7207.8|7213.4|7203.7|2
1726066290000|2024-09-11 14:51:30|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|1
1726066300000|2024-09-11 14:51:40|7216.8|7208.8|7219.5|7207.5|7219.5|7208.8|7216.8|7207.5|0
1726066310000|2024-09-11 14:51:50|7219.8|7207.8|7223.5|7211.5|7223.5|7211.5|7219|7207.8|3
1726066320000|2024-09-11 14:52:00|7223.3|7211.3|7220.1|7212.1|7223.3|7213.2|7220.1|7211.3|6
1726066330000|2024-09-11 14:52:10|7220|7212|7216.7|7208.7|7220|7212|7216.7|7207.9|2
1726066340000|2024-09-11 14:52:20|7217|7204.7|7217.3|7205.3|7218.9|7206.9|7212.1|7203.6|14
1726066350000|2024-09-11 14:52:30|7217.4|7205.4|7211.6|7203.6|7217.4|7205.4|7209.9|7200.5|10
1726066360000|2024-09-11 14:52:40|7214.4|7202.4|7210.5|7204.5|7215.1|7204.5|7210.5|7202.4|3
1726066370000|2024-09-11 14:52:50|7212.8|7204.8|7212.8|7204.8|7212.8|7204.8|7212.8|7204.8|0
1726066380000|2024-09-11 14:53:00|7215.3|7203.3|7207.5|7201.5|7215.3|7204.6|7207.5|7201.5|4
1726066390000|2024-09-11 14:53:10|7207.4|7199.4|7207.4|7199.4|7207.4|7199.4|7207.4|7199.4|2
1726066400000|2024-09-11 14:53:20|7206.6|7200.6|7206.6|7200.6|7207.3|7200.6|7206.6|7199.3|5
1726066410000|2024-09-11 14:53:30|7215.3|7203.3|7214.1|7206.1|7215.5|7206.1|7213.8|7203.3|10
1726066420000|2024-09-11 14:53:40|7217.8|7205.8|7212.8|7206.8|7218.1|7206.8|7212.4|7205.8|7
1726066430000|2024-09-11 14:53:50|7214.8|7210.1|7218.1|7210.1|7218.1|7210.1|7214.8|7210.1|3
1726066440000|2024-09-11 14:54:00|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|1
1726066450000|2024-09-11 14:54:10|7218.1|7212.1|7213.8|7207.8|7218.1|7212.1|7213.8|7207|2
1726066460000|2024-09-11 14:54:20|7207.9|7201.9|7210.6|7202.6|7210.6|7202.6|7207.9|7201.2|8
1726066470000|2024-09-11 14:54:30|7210.5|7202.5|7208.4|7200.4|7210.5|7202.7|7208.4|7200.4|7
1726066480000|2024-09-11 14:54:40|7206.7|7200.7|7227.2|7219.2|7227.5|7219.5|7206|7199.5|11
1726066490000|2024-09-11 14:54:50|7226.3|7218.3|7225.4|7213.4|7226.3|7218.3|7225.4|7213.4|13
1726066500000|2024-09-11 14:55:00|7226.1|7214.1|7242.1|7230.1|7242.1|7230.1|7226|7214|1
1726066510000|2024-09-11 14:55:10|7239.6|7231.6|7241|7229|7241|7231.6|7239.6|7229|0
1726066520000|2024-09-11 14:55:20|7240.3|7228.3|7232.6|7224.6|7240.3|7228.3|7232.6|7223.1|2
1726066530000|2024-09-11 14:55:30|7232.8|7224.8|7233.6|7221.6|7233.6|7224.8|7230|7218|1
1726066540000|2024-09-11 14:55:40|7234|7222|7233.8|7227.8|7235|7228.7|7232.3|7222|2
1726066550000|2024-09-11 14:55:50|7230.5|7218.5|7229.7|7217.7|7230.5|7218.5|7229.7|7217.7|6
1726066560000|2024-09-11 14:56:00|7232.4|7220.4|7231.3|7219.3|7234.2|7222.2|7224.4|7216.4|6
1726066570000|2024-09-11 14:56:10|7231.2|7219.2|7229.7|7217.7|7231.2|7219.2|7229.7|7217.7|0
1726066590000|2024-09-11 14:56:30|7229.8|7217.8|7227.3|7219.3|7230.1|7219.3|7227.3|7217.4|1
1726066600000|2024-09-11 14:56:40|7227.2|7219.2|7227.2|7219.2|7227.2|7219.2|7227.2|7219.2|0
1726066620000|2024-09-11 14:57:00|7227.1|7219.1|7230.6|7222.6|7232.7|7222.6|7227.1|7218.9|9
1726066640000|2024-09-11 14:57:20|7230.9|7222.9|7230.9|7222.9|7230.9|7222.9|7230.9|7222.9|0
1726066650000|2024-09-11 14:57:30|7231.2|7223.2|7231.2|7223.2|7231.2|7223.2|7231.2|7223.2|0
1726066660000|2024-09-11 14:57:40|7234|7226|7234|7226|7234|7226|7234|7226|4
1726066680000|2024-09-11 14:58:00|7233.8|7225.8|7228.5|7222.5|7233.8|7225.8|7228.5|7222.5|9
1726066690000|2024-09-11 14:58:10|7231.1|7223.1|7231.1|7223.1|7232.8|7223.1|7231.1|7220.8|3
1726066710000|2024-09-11 14:58:30|7231.6|7223.6|7229.2|7223.2|7231.7|7224.3|7226.1|7220.1|7
1726066720000|2024-09-11 14:58:40|7233.6|7221.6|7232.6|7224.6|7233.6|7224.9|7232|7221.6|0
1726066740000|2024-09-11 14:59:00|7232.7|7224.7|7234.8|7222.8|7234.8|7224.7|7230.3|7222.8|2
1726066750000|2024-09-11 14:59:10|7235.5|7223.5|7238.3|7226.3|7238.7|7226.7|7235.5|7223.5|2
1726066760000|2024-09-11 14:59:20|7237.7|7231.7|7237.7|7231.7|7237.7|7231.7|7237.7|7231.7|3
1726066780000|2024-09-11 14:59:40|7241.8|7233.8|7241.8|7233.8|7241.8|7233.8|7241.8|7233.8|2
1726066790000|2024-09-11 14:59:50|7242.1|7236.1|7242.1|7236.1|7242.1|7236.1|7242.1|7236.1|2
1726066800000|2024-09-11 15:00:00|7242.3|7236.3|7242|7234|7242.8|7236.3|7239|7229.5|5
1726066810000|2024-09-11 15:00:10|7241.3|7233.3|7240.3|7228.3|7241.8|7233.8|7240.3|7228.3|4
1726066820000|2024-09-11 15:00:20|7238|7230|7236.2|7230.2|7238.3|7230.3|7236.2|7230|1
1726066830000|2024-09-11 15:00:30|7235.2|7227.2|7242.2|7234.2|7242.3|7234.2|7234.8|7226.8|8
1726066840000|2024-09-11 15:00:40|7240.3|7234.3|7243.5|7231.5|7243.8|7236.5|7234.8|7226.8|9
1726066860000|2024-09-11 15:01:00|7243.3|7231.3|7240|7228|7243.3|7232.3|7237.3|7228|1
1726066870000|2024-09-11 15:01:10|7230.6|7222.6|7234.2|7222.2|7234.7|7222.7|7230.6|7221.7|4
1726066880000|2024-09-11 15:01:20|7234.5|7222.5|7234.2|7222.2|7234.7|7222.7|7234.2|7222.2|0
1726066890000|2024-09-11 15:01:30|7231.2|7223.2|7232.4|7224.4|7235.5|7225.4|7231.2|7221.9|9
1726066900000|2024-09-11 15:01:40|7235|7223|7236|7224|7236|7224|7235|7223|1
1726066910000|2024-09-11 15:01:50|7227.5|7215.5|7223.4|7211.4|7227.5|7215.5|7223.1|7211.1|1
1726066920000|2024-09-11 15:02:00|7223.1|7211.1|7219.1|7213.1|7223.7|7213.5|7219.1|7211.1|1
1726066930000|2024-09-11 15:02:10|7219.6|7211.6|7217.8|7211.8|7219.6|7211.8|7217.8|7211.6|3
1726066940000|2024-09-11 15:02:20|7214.8|7206.8|7215.3|7207.3|7215.3|7207.3|7214.8|7206.8|5
1726066950000|2024-09-11 15:02:30|7214.9|7206.9|7214.5|7208.5|7214.9|7208.5|7214.5|7206.6|7
1726066960000|2024-09-11 15:02:40|7216.2|7208.2|7222.1|7214.1|7223.7|7214.1|7216.2|7208.2|4
1726066970000|2024-09-11 15:02:50|7222.3|7214.3|7223.5|7217.5|7224|7217.5|7221.8|7214.3|0
1726066980000|2024-09-11 15:03:00|7223.7|7217.7|7224.4|7212.4|7229.6|7220.6|7223.7|7212.4|2
1726066990000|2024-09-11 15:03:10|7224.6|7212.6|7224.6|7212.6|7224.6|7212.6|7224.6|7212.6|0
1726067000000|2024-09-11 15:03:20|7223.7|7211.7|7221|7209|7223.7|7211.7|7220|7208|1
1726067010000|2024-09-11 15:03:30|7219.6|7207.6|7220|7208|7220|7208|7219.6|7207.6|0
1726067020000|2024-09-11 15:03:40|7219.3|7207.3|7223.1|7211.1|7223.1|7212.3|7217.6|7207.3|9
1726067030000|2024-09-11 15:03:50|7221.4|7213.4|7213.6|7201.6|7223|7213.7|7213.1|7201.6|14
1726067040000|2024-09-11 15:04:00|7213.4|7201.4|7214.8|7202.8|7214.8|7202.8|7213.4|7201.4|2
1726067050000|2024-09-11 15:04:10|7215.1|7203.1|7196.7|7188.7|7215.1|7206.1|7196.7|7187.1|26
1726067060000|2024-09-11 15:04:20|7197.3|7185.3|7199.5|7187.5|7200.6|7188.6|7197.3|7185.3|5
1726067070000|2024-09-11 15:04:30|7197.1|7189.1|7198.3|7186.3|7198.8|7189.1|7197.1|7186.3|1
1726067080000|2024-09-11 15:04:40|7198.6|7186.6|7205.6|7193.6|7209.7|7197.7|7198.6|7186.6|9
1726067090000|2024-09-11 15:04:50|7205.2|7193.2|7199.1|7191.1|7205.2|7193.2|7199.1|7189.9|3
1726067100000|2024-09-11 15:05:00|7198.8|7186.8|7200.9|7192.9|7203.1|7192.9|7198.8|7186.8|5
1726067110000|2024-09-11 15:05:10|7212|7200|7210.7|7202.7|7213.8|7202.7|7210.7|7200|10
1726067120000|2024-09-11 15:05:20|7211.4|7203.4|7209.5|7197.5|7211.6|7203.6|7206.1|7197.5|7
1726067130000|2024-09-11 15:05:30|7207.9|7199.9|7216.4|7204.4|7216.9|7204.9|7207.9|7199.9|2
1726067140000|2024-09-11 15:05:40|7213.1|7201.1|7215.4|7203.4|7215.4|7203.4|7212.7|7200.7|4
1726067150000|2024-09-11 15:05:50|7214.9|7206.9|7222.1|7210.1|7222.1|7210.1|7214.6|7204.9|3
1726067160000|2024-09-11 15:06:00|7222.4|7210.4|7226.3|7214.3|7226.4|7214.4|7219.2|7207.2|10
1726067170000|2024-09-11 15:06:10|7223.7|7211.7|7223.2|7211.2|7223.7|7211.7|7223.2|7211.2|2
1726067180000|2024-09-11 15:06:20|7222.9|7210.9|7226.4|7214.4|7226.4|7214.4|7222.9|7210.9|1
1726067190000|2024-09-11 15:06:30|7226.9|7214.9|7228.6|7216.6|7228.6|7216.6|7226.9|7214.9|2
1726067200000|2024-09-11 15:06:40|7227.1|7215.1|7217.8|7211.8|7227.1|7215.1|7217.8|7207.2|3
1726067210000|2024-09-11 15:06:50|7218.1|7210.1|7218.3|7210.3|7218.3|7210.3|7218.1|7210.1|1
1726067220000|2024-09-11 15:07:00|7217.5|7209.5|7206.7|7194.7|7217.5|7209.5|7206.2|7194.2|5
1726067230000|2024-09-11 15:07:10|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|0
1726067240000|2024-09-11 15:07:20|7206.5|7194.5|7206.1|7194.1|7206.5|7194.7|7195.2|7185.7|24
1726067250000|2024-09-11 15:07:30|7206.5|7194.5|7206.7|7194.7|7207.2|7195.2|7206.3|7194.3|0
1726067260000|2024-09-11 15:07:40|7207|7195|7207.8|7195.8|7207.8|7195.8|7206.7|7194.7|1
1726067270000|2024-09-11 15:07:50|7207.5|7195.5|7207.7|7195.7|7207.7|7195.7|7207.5|7195.5|0
1726067280000|2024-09-11 15:08:00|7206.3|7194.3|7205.2|7193.2|7206.3|7194.3|7205.2|7193.2|8
1726067290000|2024-09-11 15:08:10|7204.7|7192.7|7195.8|7187.8|7204.7|7192.7|7195.3|7185|10
1726067300000|2024-09-11 15:08:20|7195.7|7187.7|7195.6|7187.6|7195.9|7187.9|7195.3|7187.3|1
1726067310000|2024-09-11 15:08:30|7195.3|7187.3|7199.9|7191.9|7199.9|7191.9|7195.3|7187.3|12
1726067320000|2024-09-11 15:08:40|||||||||1
1726067330000|2024-09-11 15:08:50|7199.6|7191.6|7211.9|7199.9|7211.9|7199.9|7199.6|7191.6|6
1726067340000|2024-09-11 15:09:00|7212|7200|7213.1|7207.1|7213.7|7207.7|7212|7200|3
1726067350000|2024-09-11 15:09:10|7212.6|7206.6|7215.2|7209.2|7215.5|7209.2|7212.6|7206.6|1
1726067360000|2024-09-11 15:09:20|7217.5|7211.5|7218.2|7212.2|7218.5|7212.5|7217.5|7211.5|18
1726067370000|2024-09-11 15:09:30|7218.4|7212.4|7225.2|7213.2|7226.9|7217.8|7217.5|7206.4|18
1726067380000|2024-09-11 15:09:40|7225.9|7213.9|7224.8|7216.8|7225.9|7216.8|7224.8|7213.9|1
1726067400000|2024-09-11 15:10:00|7224.9|7216.9|7219.4|7207.4|7224.9|7216.9|7218.7|7206.7|5
1726067410000|2024-09-11 15:10:10|7220.2|7208.2|7220.5|7208.5|7220.5|7208.5|7220.2|7208.2|0
1726067440000|2024-09-11 15:10:40|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|1
1726067450000|2024-09-11 15:10:50|7221.5|7209.5|7223.7|7211.7|7223.7|7211.7|7221.5|7209.5|13
1726067460000|2024-09-11 15:11:00|7224.7|7212.7|7225.2|7213.2|7226.1|7214.1|7224.7|7212.7|3
1726067470000|2024-09-11 15:11:10|7225.4|7213.4|7238.5|7230.5|7240.2|7230.5|7225.4|7213.4|12
1726067480000|2024-09-11 15:11:20|7238.2|7230.2|7243.2|7231.2|7243.2|7231.2|7238|7229.1|67
1726067490000|2024-09-11 15:11:30|7240.4|7228.4|7233.3|7221.3|7240.9|7228.9|7231.1|7219.1|5
1726067500000|2024-09-11 15:11:40|7232.1|7220.1|7222.3|7214.3|7232.1|7220.1|7220.4|7212.4|6
1726067510000|2024-09-11 15:11:50|7225.4|7213.4|7230.5|7218.5|7230.5|7218.5|7225|7213|4
1726067520000|2024-09-11 15:12:00|7231.4|7219.4|7238.7|7226.7|7238.7|7229.1|7231.4|7219.4|4
1726067530000|2024-09-11 15:12:10|7238.5|7226.5|7237.8|7225.8|7238.5|7226.5|7231.5|7219.5|4
1726067540000|2024-09-11 15:12:20|7238.2|7226.2|7238.3|7226.3|7238.3|7228.5|7236.5|7226|1
1726067560000|2024-09-11 15:12:40|7237.8|7225.8|7236.5|7228.5|7238.1|7228.5|7236.5|7225.6|1
1726067580000|2024-09-11 15:13:00|7237.6|7225.6|7237.6|7225.6|7237.6|7225.6|7237.6|7225.6|0
1726067590000|2024-09-11 15:13:10|7235.8|7227.8|7240.5|7232.5|7240.5|7232.5|7235.8|7227.8|1
1726067600000|2024-09-11 15:13:20|7241.9|7229.9|7240.9|7232.9|7241.9|7232.9|7239.8|7229.4|1
1726067610000|2024-09-11 15:13:30|7243.8|7235.8|7242.6|7234.6|7243.8|7235.8|7242.6|7234.6|1
1726067620000|2024-09-11 15:13:40|7241.2|7235.2|7241.2|7233.2|7242.6|7235.2|7240.9|7230.3|8
1726067630000|2024-09-11 15:13:50|7241.1|7233.1|7242.4|7234.4|7252|7240|7241.1|7230.9|9
1726067640000|2024-09-11 15:14:00|7244.6|7232.6|7248.8|7236.8|7248.8|7236.8|7239.6|7232.2|3
1726067650000|2024-09-11 15:14:10|7247.9|7235.9|7237.4|7229.4|7253.6|7241.6|7237.4|7229.4|4
1726067660000|2024-09-11 15:14:20|7233.4|7221.4|7235.6|7223.6|7235.6|7223.6|7232.3|7220.3|5
1726067670000|2024-09-11 15:14:30|7225.1|7217.1|7240.1|7228.1|7240.2|7228.2|7225.1|7217.1|10
1726067680000|2024-09-11 15:14:40|7240.8|7228.8|7237.9|7231.9|7242.3|7231.9|7237.9|7228.8|2
1726067700000|2024-09-11 15:15:00|7238.2|7232.2|7247.2|7235.2|7248.1|7236.1|7237.1|7225.1|10
1726067710000|2024-09-11 15:15:10|7243.5|7231.5|7243.2|7231.2|7244|7232|7243.2|7231.2|3
1726067720000|2024-09-11 15:15:20|7244.9|7232.9|7245.9|7233.9|7245.9|7233.9|7244.9|7232.9|5
1726067730000|2024-09-11 15:15:30|7246.2|7234.2|7251.9|7239.9|7252.2|7240.2|7246.2|7234.2|3
1726067740000|2024-09-11 15:15:40|7252.3|7240.3|7251.8|7239.8|7252.3|7240.3|7251.8|7239.8|1
1726067750000|2024-09-11 15:15:50|7251.7|7239.7|7244.4|7232.4|7251.7|7239.7|7243.4|7231.4|16
1726067760000|2024-09-11 15:16:00|7245.1|7233.1|7240.1|7234.1|7246.6|7234.6|7240.1|7233|6
1726067770000|2024-09-11 15:16:10|7239|7233|7237.8|7225.8|7239|7233|7237.8|7225.8|3
1726067780000|2024-09-11 15:16:20|7234.3|7226.3|7239.1|7227.1|7239.2|7227.2|7234.3|7225.8|3
1726067790000|2024-09-11 15:16:30|7238.8|7226.8|7238.9|7226.9|7243.7|7231.7|7237.9|7226.8|9
1726067800000|2024-09-11 15:16:40|7239.5|7227.5|7244.4|7232.4|7244.5|7232.5|7233.6|7223.6|13
1726067810000|2024-09-11 15:16:50|7244.5|7232.5|7251.5|7243.5|7252.4|7243.5|7244|7232.5|4
1726067820000|2024-09-11 15:17:00|7251.8|7243.8|7251.8|7243.8|7251.8|7243.8|7251.8|7243.8|6
1726067830000|2024-09-11 15:17:10|7251.9|7243.9|7252.3|7240.3|7252.3|7243.9|7251.9|7240.3|3
1726067850000|2024-09-11 15:17:30|7253.1|7241.1|7251.8|7243.8|7253.1|7243.8|7251.8|7241.1|1
1726067860000|2024-09-11 15:17:40|7251.9|7243.9|7256.9|7248.9|7256.9|7248.9|7251.4|7243.4|8
1726067870000|2024-09-11 15:17:50|7257.1|7249.1|7261.1|7253.1|7264.4|7254.6|7257.1|7249.1|16
1726067880000|2024-09-11 15:18:00|7261.8|7253.8|7262.1|7254.1|7262.5|7254.5|7261.8|7253.8|4
1726067890000|2024-09-11 15:18:10|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|7260.8|7254.8|0
1726067900000|2024-09-11 15:18:20|7260.6|7254.6|7258.8|7250.8|7260.8|7254.6|7258.8|7248.5|5
1726067910000|2024-09-11 15:18:30|7258.7|7250.7|7264|7258|7264.3|7258|7258.7|7250.7|1
1726067920000|2024-09-11 15:18:40|7263.4|7255.4|7266|7260|7266|7260|7261.3|7254.7|6
1726067930000|2024-09-11 15:18:50|7266.1|7254.1|7265.4|7253.4|7266.1|7254.1|7265.4|7253.4|2
1726067940000|2024-09-11 15:19:00|7263|7255|7265.8|7259.8|7267.7|7261.5|7263|7254.7|4
1726067950000|2024-09-11 15:19:10|7265.4|7259.4|7266.2|7254.2|7266.9|7259.4|7265.4|7254.2|2
1726067970000|2024-09-11 15:19:30|7266|7254|7263.2|7255.2|7266.4|7255.2|7263.2|7254|2
1726067980000|2024-09-11 15:19:40|7262.6|7254.6|7257.2|7245.2|7262.6|7254.6|7255.7|7244.9|9
1726067990000|2024-09-11 15:19:50|7253.1|7245.1|7258.5|7250.5|7258.5|7250.5|7253.1|7244.2|4
1726068000000|2024-09-11 15:20:00|7258.7|7250.7|7254.7|7246.7|7258.7|7250.7|7254.7|7245.1|3
1726068010000|2024-09-11 15:20:10|7258.1|7246.1|7251|7243|7258.1|7246.8|7250.7|7238.7|7
1726068020000|2024-09-11 15:20:20|7250.9|7242.9|7255|7243|7255.2|7243.2|7250.9|7242.9|1
1726068030000|2024-09-11 15:20:30|7254.7|7242.7|7255.9|7243.9|7255.9|7243.9|7254.3|7242.3|0
1726068040000|2024-09-11 15:20:40|7255.7|7243.7|7255.4|7243.4|7255.7|7243.7|7255.4|7243.4|1
1726068050000|2024-09-11 15:20:50|7255.9|7243.9|7254.7|7242.7|7255.9|7243.9|7254.7|7242.7|1
1726068070000|2024-09-11 15:21:10|7251.2|7243.2|7246.7|7234.7|7251.5|7243.5|7246.4|7234.4|14
1726068080000|2024-09-11 15:21:20|7250.5|7238.5|7241|7235|7250.5|7238.5|7241|7235|13
1726068100000|2024-09-11 15:21:40|7240.9|7234.9|7247.9|7235.9|7249.9|7241|7240.9|7233.3|5
1726068110000|2024-09-11 15:21:50|7249.7|7237.7|7244.7|7236.7|7249.7|7239.5|7244.4|7235.2|1
1726068120000|2024-09-11 15:22:00|7244.4|7236.4|7243.6|7231.6|7244.4|7236.7|7236.4|7229.5|16
1726068130000|2024-09-11 15:22:10|7242.1|7230.1|7245.5|7233.5|7245.5|7233.5|7239.6|7230.1|1
1726068140000|2024-09-11 15:22:20|7245.3|7233.3|7258.4|7246.4|7258.4|7246.4|7245.3|7233.3|1
1726068160000|2024-09-11 15:22:40|7258.7|7246.7|7259.4|7247.4|7259.4|7247.4|7258.7|7246.7|0
1726068180000|2024-09-11 15:23:00|7259.7|7247.7|7260.4|7248.4|7260.4|7248.4|7259.7|7247.7|0
1726068190000|2024-09-11 15:23:10|7260.7|7248.7|7258.6|7246.6|7260.7|7248.7|7255.1|7246.6|9
1726068210000|2024-09-11 15:23:30|7259.4|7247.4|7259.4|7247.4|7259.8|7247.8|7258.7|7246.7|3
1726068220000|2024-09-11 15:23:40|7258.3|7250.3|7261.6|7249.6|7262.5|7250.5|7258.3|7247.6|4
1726068230000|2024-09-11 15:23:50|7260.3|7252.3|7259.4|7251.4|7261.9|7252.3|7259.4|7249.9|1
1726068240000|2024-09-11 15:24:00|7261.8|7249.8|7263.3|7251.3|7263.3|7251.3|7261.8|7249.8|0
1726068250000|2024-09-11 15:24:10|7263.1|7251.1|7261.2|7249.2|7263.2|7252.7|7260.7|7249.2|3
1726068260000|2024-09-11 15:24:20|7261|7249|7261|7249|7261.2|7249.2|7260.8|7248.8|0
1726068270000|2024-09-11 15:24:30|7262.1|7250.1|7261.3|7249.3|7262.1|7250.1|7261.3|7249.3|2
1726068280000|2024-09-11 15:24:40|7260.3|7248.3|7259.2|7247.2|7261.1|7249.1|7259.2|7247.2|2
1726068290000|2024-09-11 15:24:50|7259.3|7247.3|7258.1|7246.1|7259.3|7247.3|7257.3|7245.3|5
1726068300000|2024-09-11 15:25:00|7257.9|7245.9|7260.3|7252.3|7260.3|7252.3|7257.8|7245.8|14
1726068310000|2024-09-11 15:25:10|7259.5|7253.5|7256.5|7248.5|7260.3|7253.8|7256.5|7247.9|7
1726068330000|2024-09-11 15:25:30|7257.3|7249.3|7257.3|7249.3|7257.3|7249.3|7257.3|7249.3|0
1726068340000|2024-09-11 15:25:40|7257.5|7249.5|7254.4|7248.4|7257.5|7249.5|7254.4|7247.5|3
1726068350000|2024-09-11 15:25:50|7254.8|7248.8|7259.8|7247.8|7260.5|7248.8|7254.8|7247.8|3
1726068360000|2024-09-11 15:26:00|7260|7248|7260.7|7248.7|7260.7|7248.7|7260|7248|0
1726068370000|2024-09-11 15:26:10|7261|7249|7261.2|7249.2|7261.2|7249.2|7261|7249|1
1726068380000|2024-09-11 15:26:20|7259.6|7247.6|7259.5|7247.5|7259.6|7249.1|7257.1|7246.8|1
1726068390000|2024-09-11 15:26:30|7259.6|7247.6|7261.7|7249.7|7261.7|7249.7|7259.6|7247.6|4
1726068400000|2024-09-11 15:26:40|7261.5|7249.5|7264.1|7256.1|7265.5|7256.1|7260.6|7249.5|10
1726068410000|2024-09-11 15:26:50|7264.2|7256.2|7260.9|7248.9|7264.2|7256.2|7260.9|7248.9|9
1726068420000|2024-09-11 15:27:00|7259.4|7251.4|7262.2|7256.2|7264.2|7257.8|7259.4|7251.4|3
1726068430000|2024-09-11 15:27:10|7263.6|7255.6|7269.5|7257.5|7269.9|7262.7|7263|7255.6|29
1726068440000|2024-09-11 15:27:20|7270|7258|7267|7259|7270.2|7259.4|7266|7254|6
1726068450000|2024-09-11 15:27:30|7267.3|7259.3|7267.2|7255.2|7267.3|7259.3|7266.8|7254.8|1
1726068460000|2024-09-11 15:27:40|7267.5|7255.5|7264|7252|7267.5|7255.5|7261.1|7250.2|12
1726068470000|2024-09-11 15:27:50|7260.7|7252.7|7254.7|7248.7|7260.7|7252.7|7254.5|7248.5|8
1726068480000|2024-09-11 15:28:00|7254.9|7248.9|7255|7249|7256.1|7249.2|7254.9|7244.1|10
1726068490000|2024-09-11 15:28:10|7260.9|7248.9|7265.8|7253.8|7269.3|7260.8|7260.9|7248.9|17
1726068500000|2024-09-11 15:28:20|7265.1|7253.1|7264.5|7252.5|7265.1|7253.1|7264.5|7252.5|1
1726068510000|2024-09-11 15:28:30|7264.6|7252.6|7265|7253|7265|7253|7264.6|7252.6|0
1726068520000|2024-09-11 15:28:40|||||||||1
1726068530000|2024-09-11 15:28:50|7255.4|7243.4|7252.1|7244.1|7255.4|7244.1|7252.1|7242.6|4
1726068540000|2024-09-11 15:29:00|7251.9|7243.9|7255.9|7243.9|7255.9|7243.9|7251.1|7239.1|6
1726068550000|2024-09-11 15:29:10|7256|7244|7257.4|7245.4|7260.4|7248.4|7256|7244|3
1726068560000|2024-09-11 15:29:20|7258.4|7246.4|7256.9|7244.9|7259.9|7247.9|7256.9|7244.9|3
1726068570000|2024-09-11 15:29:30|7256.7|7244.7|7253.7|7245.7|7257.2|7245.7|7253.7|7244.7|0
1726068580000|2024-09-11 15:29:40|7253.4|7245.4|7258.9|7246.9|7258.9|7246.9|7253.4|7245.4|3
1726068590000|2024-09-11 15:29:50|7257.5|7245.5|7258.2|7246.2|7258.6|7246.6|7257.5|7245.5|0
1726068600000|2024-09-11 15:30:00|7257.5|7245.5|7253.8|7245.8|7257.5|7245.8|7253.8|7245.4|1
1726068610000|2024-09-11 15:30:10|7253.9|7245.9|7253.6|7245.6|7255.3|7245.9|7253.6|7243.3|1
1726068620000|2024-09-11 15:30:20|7253.5|7245.5|7250.1|7238.1|7253.5|7245.5|7249.3|7237.3|3
1726068640000|2024-09-11 15:30:40|7250|7238|7249|7237|7250.2|7238.2|7248.7|7236.7|4
1726068650000|2024-09-11 15:30:50|7248.4|7236.4|7244.8|7232.8|7248.4|7236.4|7244.8|7232.8|3
1726068670000|2024-09-11 15:31:10|7247.1|7235.1|7246.6|7234.6|7247.1|7235.1|7246.6|7234.6|2
1726068680000|2024-09-11 15:31:20|7247.1|7235.1|7247.1|7235.1|7248|7236|7247.1|7235.1|1
1726068690000|2024-09-11 15:31:30|7246.8|7234.8|7254.4|7242.4|7254.4|7242.4|7245.1|7234.8|3
1726068700000|2024-09-11 15:31:40|7254.8|7242.8|7252.5|7240.5|7258.7|7246.7|7252.3|7240.3|10
1726068720000|2024-09-11 15:32:00|7252.6|7240.6|7253.2|7241.2|7253.2|7241.2|7252.6|7240.6|0
1726068730000|2024-09-11 15:32:10|7253|7241|7253.7|7241.7|7253.7|7241.7|7253|7241|1
1726068750000|2024-09-11 15:32:30|7253.8|7241.8|7255.3|7243.3|7255.7|7243.7|7253.7|7241.7|5
1726068760000|2024-09-11 15:32:40|7255.2|7243.2|7260.2|7252.2|7261.8|7252.2|7255.2|7243.2|5
1726068770000|2024-09-11 15:32:50|7260.5|7252.5|7260.5|7252.5|7260.5|7252.5|7260.5|7252.5|1
1726068800000|2024-09-11 15:33:20|7260.9|7252.9|7273.7|7261.7|7273.8|7263.2|7260.9|7252.9|17
1726068810000|2024-09-11 15:33:30|7271.2|7263.2|7271.5|7259.5|7273.6|7263.7|7269.5|7259.5|1
1726068820000|2024-09-11 15:33:40|7272.1|7260.1|7270.3|7258.3|7272.1|7260.1|7264.3|7256.3|6
1726068830000|2024-09-11 15:33:50|7270.8|7258.8|7270.3|7262.3|7270.8|7262.3|7269.9|7258.8|0
1726068840000|2024-09-11 15:34:00|7270.5|7262.5|7260|7248|7270.5|7262.5|7260|7248|7
1726068850000|2024-09-11 15:34:10|7258.2|7246.2|7258.6|7246.6|7258.6|7246.6|7257.6|7245.6|0
1726068860000|2024-09-11 15:34:20|7259|7247|7260.2|7248.2|7260.2|7248.2|7259|7247|0
1726068870000|2024-09-11 15:34:30|7260.5|7248.5|7260.1|7248.1|7260.5|7248.5|7260.1|7248.1|0
1726068890000|2024-09-11 15:34:50|7259.6|7247.6|7260.1|7248.1|7261.1|7249.1|7256.5|7247.1|0
1726068900000|2024-09-11 15:35:00|7260.2|7248.2|7256.6|7248.6|7260.2|7249.2|7254|7247.2|6
1726068910000|2024-09-11 15:35:10|7257|7249|7260.9|7248.9|7260.9|7249|7254.3|7247.1|8
1726068920000|2024-09-11 15:35:20|7261.3|7249.3|7259.9|7247.9|7261.3|7249.3|7259.9|7247.9|0
1726068930000|2024-09-11 15:35:30|7260.3|7248.3|7260.3|7248.3|7260.3|7248.3|7260.3|7248.3|0
1726068940000|2024-09-11 15:35:40|7257.4|7249.4|7257.4|7249.4|7257.4|7249.4|7257.4|7249.4|0
1726068960000|2024-09-11 15:36:00|7257|7249|7254.7|7248.7|7257|7249|7254.7|7247.2|10
1726068970000|2024-09-11 15:36:10|||||||||2
1726068990000|2024-09-11 15:36:30|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|7254.6|7248.6|0
1726069000000|2024-09-11 15:36:40|7255.9|7247.9|7255.9|7249.9|7256.3|7250.3|7255.9|7247.9|6
1726069010000|2024-09-11 15:36:50|7256.4|7250.4|7256.7|7248.7|7260.2|7250.4|7255.8|7248.1|2
1726069020000|2024-09-11 15:37:00|7257.1|7249.1|7251.8|7239.8|7257.1|7249.1|7243.6|7235.9|7
1726069030000|2024-09-11 15:37:10|7251.5|7239.5|7248.9|7240.9|7251.9|7240.9|7248.9|7239.5|0
1726069040000|2024-09-11 15:37:20|7256.1|7244.1|7254.8|7246.8|7257.6|7246.8|7254.8|7244.1|2
1726069050000|2024-09-11 15:37:30|7254.6|7246.6|7260.7|7254.7|7265.9|7254.9|7254.6|7246.6|4
1726069060000|2024-09-11 15:37:40|7260.9|7254.9|7272.5|7260.5|7273.2|7261.2|7258.9|7252.9|10
1726069070000|2024-09-11 15:37:50|7271.1|7263.1|7274.1|7262.1|7274.1|7264.6|7270.4|7262.1|7
1726069080000|2024-09-11 15:38:00|7285.2|7273.2|7283.2|7275.2|7285.2|7277.7|7281.1|7273.2|9
1726069090000|2024-09-11 15:38:10|7282.9|7276.9|7288.7|7282.7|7288.7|7282.7|7282.9|7276.4|14
1726069100000|2024-09-11 15:38:20|7291|7283|7294.1|7282.1|7300.2|7293.2|7289.9|7281.7|26
1726069110000|2024-09-11 15:38:30|7294.2|7282.2|7285.2|7277.2|7294.2|7286.7|7285.2|7277.2|11
1726069120000|2024-09-11 15:38:40|7284.8|7276.8|7284.8|7276.8|7284.8|7276.8|7284.8|7276.8|0
1726069140000|2024-09-11 15:39:00|7283.4|7277.4|7280.5|7272.5|7283.4|7277.4|7278.8|7266.8|6
1726069150000|2024-09-11 15:39:10|7280.7|7272.7|7280.7|7272.7|7280.7|7272.7|7280.7|7272.7|0
1726069160000|2024-09-11 15:39:20|7279.6|7273.6|7276.3|7264.3|7279.6|7273.6|7271.7|7259.7|14
1726069170000|2024-09-11 15:39:30|7277.3|7265.3|7281|7269|7282.1|7270.1|7276.7|7264.7|3
1726069180000|2024-09-11 15:39:40|7281.4|7269.4|7281.7|7269.7|7281.7|7269.7|7281.4|7269.4|1
1726069190000|2024-09-11 15:39:50|||||||||1
1726069210000|2024-09-11 15:40:10|7281.4|7269.4|7274.8|7262.8|7281.4|7269.4|7274.8|7262.8|3
1726069220000|2024-09-11 15:40:20|7275.3|7263.3|7273|7265|7275.7|7265|7273|7263.2|0
1726069230000|2024-09-11 15:40:30|7272.8|7264.8|7280.9|7268.9|7280.9|7268.9|7272.8|7264.8|13
1726069240000|2024-09-11 15:40:40|7281.6|7269.6|7287.1|7275.1|7287.3|7275.3|7280.1|7269.6|6
1726069250000|2024-09-11 15:40:50|7287.8|7275.8|7277.5|7269.5|7291.4|7279.4|7277.5|7269.5|26
1726069260000|2024-09-11 15:41:00|7283.7|7271.7|7286.4|7274.4|7286.9|7274.9|7283.7|7271.7|12
1726069270000|2024-09-11 15:41:10|7285.9|7273.9|7288.9|7276.9|7288.9|7276.9|7285.9|7273.9|0
1726069280000|2024-09-11 15:41:20|7288.5|7276.5|7289.2|7277.2|7289.2|7277.2|7288.5|7276.5|22
1726069290000|2024-09-11 15:41:30|7289.4|7277.4|7289.2|7277.2|7289.4|7277.4|7289.2|7277.2|16
1726069300000|2024-09-11 15:41:40|7290.6|7278.6|7298.7|7286.7|7298.7|7286.7|7290.6|7278.6|8
1726069310000|2024-09-11 15:41:50|7306.8|7294.8|7306.9|7294.9|7307.8|7295.8|7306.8|7294.8|5
1726069320000|2024-09-11 15:42:00|7306.8|7294.8|7307.6|7295.6|7309.1|7297.1|7306.8|7294.8|5
1726069330000|2024-09-11 15:42:10|7308.1|7296.1|7308.9|7296.9|7308.9|7296.9|7307.7|7295.7|1
1726069340000|2024-09-11 15:42:20|7308.5|7296.5|7308.5|7296.5|7308.5|7296.5|7308.5|7296.5|2
1726069350000|2024-09-11 15:42:30|7308.9|7296.9|7307|7299|7308.9|7299|7307|7296.5|5
1726069360000|2024-09-11 15:42:40|7307.4|7301.4|7304.7|7298.7|7307.9|7301.9|7304.7|7298.4|16
1726069370000|2024-09-11 15:42:50|7306.4|7294.4|7305.2|7297.2|7306.8|7297.2|7305.2|7294.4|8
1726069380000|2024-09-11 15:43:00|7307.7|7299.7|7309.1|7303.1|7309.1|7303.1|7307.1|7299.7|27
1726069390000|2024-09-11 15:43:10|7315.4|7303.4|7299.4|7287.4|7315.4|7307|7297.6|7285.6|39
1726069400000|2024-09-11 15:43:20|7299.3|7287.3|7299.3|7287.3|7299.3|7287.3|7298.9|7286.9|11
1726069410000|2024-09-11 15:43:30|7299.1|7287.1|7298.7|7286.7|7299.5|7287.5|7298.7|7286.7|3
1726069420000|2024-09-11 15:43:40|7298.9|7286.9|7301.8|7289.8|7302.6|7290.6|7298.9|7286.9|7
1726069430000|2024-09-11 15:43:50|7297.4|7285.4|7298.1|7286.1|7298.1|7286.1|7297.1|7285.1|4
1726069440000|2024-09-11 15:44:00|7295.7|7287.7|7296.3|7284.3|7297.3|7287.7|7293.7|7284.3|9
1726069450000|2024-09-11 15:44:10|7298.8|7286.8|7300.2|7288.2|7300.2|7288.2|7298.8|7286.8|2
1726069460000|2024-09-11 15:44:20|7301.2|7289.2|7303|7295|7303|7295|7301.2|7289.2|11
1726069470000|2024-09-11 15:44:30|7302.6|7294.6|7297.3|7289.3|7302.6|7294.6|7297.3|7289|6
1726069480000|2024-09-11 15:44:40|7300.2|7288.2|7281|7269|7300.7|7289.5|7281|7269|9
1726069490000|2024-09-11 15:44:50|7280.7|7268.7|7280.8|7268.8|7281.5|7269.5|7279.2|7267.2|9
1726069500000|2024-09-11 15:45:00|7282|7270|7275.9|7263.9|7283.5|7271.5|7274.6|7262.6|8
1726069510000|2024-09-11 15:45:10|7275.6|7263.6|7279.3|7271.3|7284.4|7273.5|7275.6|7263.6|10
1726069520000|2024-09-11 15:45:20|7279.2|7271.2|7279.5|7267.5|7279.5|7271.2|7270.6|7264.6|6
1726069530000|2024-09-11 15:45:30|7279.3|7267.3|7274.9|7262.9|7279.3|7267.8|7272.2|7262.7|13
1726069540000|2024-09-11 15:45:40|7275.5|7263.5|7271.7|7263.7|7275.5|7264.5|7271.7|7261.9|3
1726069550000|2024-09-11 15:45:50|7275.2|7267.2|7276.8|7264.8|7280.2|7272.8|7272.1|7264.4|17
1726069560000|2024-09-11 15:46:00|7274|7266|7276.8|7264.8|7276.8|7266|7274|7264.3|3
1726069570000|2024-09-11 15:46:10|7277.1|7265.1|7273.9|7261.9|7278.5|7266.5|7273.9|7261.9|5
1726069580000|2024-09-11 15:46:20|7274|7262|7272.3|7260.3|7274|7262|7270|7258|7
1726069590000|2024-09-11 15:46:30|7271.9|7259.9|7276.6|7264.6|7276.6|7264.6|7271.9|7259.9|2
1726069600000|2024-09-11 15:46:40|7276|7264|7276|7264|7276|7264|7275.6|7263.6|2
1726069610000|2024-09-11 15:46:50|7276.8|7264.8|7273|7261|7278.6|7268.5|7273|7261|11
1726069620000|2024-09-11 15:47:00|7273.8|7261.8|7272.7|7260.7|7275|7263|7268.7|7260.7|4
1726069630000|2024-09-11 15:47:10|7269.6|7261.6|7280.6|7268.6|7281.1|7269.1|7269|7261|4
1726069640000|2024-09-11 15:47:20|7280.3|7268.3|7274.1|7268.1|7280.3|7268.8|7273.7|7264|9
1726069650000|2024-09-11 15:47:30|7274.4|7268.4|7277|7265|7277.9|7269.9|7274.4|7265|25
1726069660000|2024-09-11 15:47:40|7276.4|7268.4|7282.7|7276.7|7288.5|7282|7276.4|7268.4|41
1726069670000|2024-09-11 15:47:50|7282.2|7276.2|7289.7|7283.7|7290.3|7283.7|7282.2|7276.2|24
1726069680000|2024-09-11 15:48:00|7289.9|7283.9|7291.4|7279.4|7300|7288.5|7282.6|7273|80
1726069690000|2024-09-11 15:48:10|7292.5|7280.5|7296.9|7288.9|7300.1|7288.9|7292.5|7280.5|13
1726069700000|2024-09-11 15:48:20|7296|7288|7291.2|7285.2|7296|7288|7290.8|7278.8|23
1726069710000|2024-09-11 15:48:30|7291.5|7285.5|7285.4|7279.4|7291.5|7285.5|7284|7276.3|35
1726069720000|2024-09-11 15:48:40|7282.9|7276.9|7285.2|7273.2|7285.2|7277.9|7269.7|7257.7|48
1726069730000|2024-09-11 15:48:50|7286|7274|7287.6|7275.6|7289|7279.4|7279.3|7272.1|25
1726069740000|2024-09-11 15:49:00|7285.5|7277.5|7277.8|7269.8|7287|7281|7277.8|7268.1|26
1726069750000|2024-09-11 15:49:10|7276.2|7270.2|7288.2|7282.2|7289|7282.4|7276.1|7270.1|30
1726069760000|2024-09-11 15:49:20|7291.6|7283.6|7296.3|7288.3|7297.3|7288.8|7290.9|7280.9|20
1726069770000|2024-09-11 15:49:30|7296|7288|7291.7|7285.7|7296|7288|7287.4|7276|22
1726069780000|2024-09-11 15:49:40|7291.9|7285.9|7292.9|7286.9|7296.4|7288.6|7291.9|7282.6|29
1726069790000|2024-09-11 15:49:50|7292.8|7286.8|7295.4|7283.4|7296|7289.4|7289.9|7281.9|28
1726069800000|2024-09-11 15:50:00|7295|7283|7298.1|7286.1|7298.1|7287.6|7293|7281|9
1726069810000|2024-09-11 15:50:10|7298|7286|7301.7|7293.7|7301.9|7293.9|7295.7|7286|25
1726069820000|2024-09-11 15:50:20|7301.2|7295.2|7301.5|7289.5|7302.1|7295.5|7300.4|7288.6|19
1726069830000|2024-09-11 15:50:30|7301.2|7289.2|7294.5|7286.5|7301.2|7289.2|7294.5|7284.3|3
1726069840000|2024-09-11 15:50:40|7294.6|7286.6|7287.2|7281.2|7294.6|7286.6|7287.2|7280.6|8
1726069850000|2024-09-11 15:50:50|7286.2|7280.2|7286|7278|7286.3|7280.3|7284.3|7277.1|9
1726069860000|2024-09-11 15:51:00|7284.5|7278.5|7285.1|7277.1|7285.9|7279.9|7284.3|7277.1|11
1726069870000|2024-09-11 15:51:10|7284.9|7276.9|7289.4|7277.4|7289.4|7277.8|7284.9|7275.4|3
1726069880000|2024-09-11 15:51:20|7290.6|7278.6|7286|7274|7290.6|7278.6|7284.4|7272.4|10
1726069890000|2024-09-11 15:51:30|7286.3|7274.3|7284.8|7272.8|7287.1|7275.1|7283.6|7271.6|0
1726069900000|2024-09-11 15:51:40|7284.1|7272.1|7287.8|7275.8|7287.8|7275.8|7281|7272.1|3
1726069910000|2024-09-11 15:51:50|7288.2|7276.2|7288.7|7276.7|7288.7|7276.7|7288.2|7276.2|2
1726069920000|2024-09-11 15:52:00|7288.5|7276.5|7280.9|7274.9|7288.5|7278.2|7280.9|7274|0
1726069930000|2024-09-11 15:52:10|7280.7|7274.7|7280.7|7274.7|7280.7|7274.7|7280.6|7274.6|3
1726069940000|2024-09-11 15:52:20|7286.1|7274.1|7280.2|7268.2|7286.1|7274.1|7280|7268|4
1726069950000|2024-09-11 15:52:30|7279.7|7267.7|7285.5|7273.5|7285.5|7273.5|7278|7267.7|4
1726069960000|2024-09-11 15:52:40|7277.7|7271.7|7281.7|7269.7|7281.7|7271.7|7274.3|7268.3|11
1726069970000|2024-09-11 15:52:50|7281|7269|7279.5|7271.5|7281.1|7271.5|7279.5|7268.7|2
1726069980000|2024-09-11 15:53:00|7283.3|7271.3|7282.5|7270.5|7283.3|7274.3|7281.9|7270.5|3
1726069990000|2024-09-11 15:53:10|7283.1|7271.1|7286.1|7274.1|7288.5|7276.5|7283.1|7271.1|4
1726070000000|2024-09-11 15:53:20|7285.2|7273.2|7281.8|7269.8|7285.5|7273.7|7275.5|7269.5|7
1726070010000|2024-09-11 15:53:30|7281.5|7269.5|7288.5|7280.5|7289.8|7280.5|7281.5|7269.5|5
1726070020000|2024-09-11 15:53:40|7290.1|7278.1|7287.2|7281.2|7290.1|7281.2|7287.2|7278.1|4
1726070030000|2024-09-11 15:53:50|7287.3|7281.3|7289.9|7277.9|7289.9|7281.3|7287.3|7277.9|2
1726070040000|2024-09-11 15:54:00|7289.7|7277.7|7285.4|7273.4|7289.7|7279.3|7284.9|7273.4|2
1726070050000|2024-09-11 15:54:10|7284.9|7272.9|7275.7|7263.7|7285.4|7274.7|7275.7|7263.7|9
1726070060000|2024-09-11 15:54:20|7275.9|7263.9|7282.2|7276.2|7282.2|7276.2|7275.9|7263.9|6
1726070070000|2024-09-11 15:54:30|7284.6|7272.6|7280.1|7268.1|7284.6|7272.6|7279.4|7267.4|1
1726070080000|2024-09-11 15:54:40|7280.5|7268.5|7280.9|7268.9|7280.9|7268.9|7280.5|7268.5|0
1726070090000|2024-09-11 15:54:50|7281.2|7269.2|7285.5|7273.5|7285.5|7273.5|7281.2|7269.2|3
1726070100000|2024-09-11 15:55:00|||||||||1
1726070110000|2024-09-11 15:55:10|||||||||1
1726070130000|2024-09-11 15:55:30|7285.4|7273.4|7282|7274|7285.4|7274|7282|7272.5|0
1726070140000|2024-09-11 15:55:40|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|0
1726070150000|2024-09-11 15:55:50|7281.6|7273.6|7281.6|7273.6|7281.6|7273.6|7281.6|7273.6|0
1726070170000|2024-09-11 15:56:10|7281.4|7273.4|7279.9|7273.9|7281.4|7274|7279.9|7273.4|1
1726070190000|2024-09-11 15:56:30|7275.8|7263.8|7277.9|7265.9|7277.9|7265.9|7275.8|7263.8|1
1726070200000|2024-09-11 15:56:40|7277.6|7265.6|7277.6|7265.6|7277.6|7265.6|7277.6|7265.6|0
1726070210000|2024-09-11 15:56:50|7276.5|7264.5|7273.5|7261.5|7276.5|7264.5|7273|7261|3
1726070220000|2024-09-11 15:57:00|7273.1|7261.1|7272.7|7260.7|7273.5|7261.5|7272.1|7260.1|1
1726070230000|2024-09-11 15:57:10|7273.2|7261.2|7273.2|7261.2|7273.2|7261.2|7273.2|7261.2|0
1726070240000|2024-09-11 15:57:20|7271|7263|7271.9|7259.9|7271.9|7263|7271|7259.9|2
1726070250000|2024-09-11 15:57:30|7270.4|7262.4|7270.4|7262.4|7270.4|7262.4|7270.4|7262.4|0
1726070280000|2024-09-11 15:58:00|7270|7262|7278.3|7266.3|7278.3|7266.3|7269|7261|4
1726070290000|2024-09-11 15:58:10|7278.1|7266.1|7277.8|7265.8|7278.1|7266.1|7277.3|7265.3|1
1726070300000|2024-09-11 15:58:20|7273.5|7267.5|7273.5|7267.5|7273.5|7267.5|7273.5|7267.5|0
1726070320000|2024-09-11 15:58:40|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|7273.7|7267.7|0
1726070330000|2024-09-11 15:58:50|7273.5|7267.5|7273.5|7267.5|7273.5|7267.5|7273.5|7267.5|2
1726070340000|2024-09-11 15:59:00|7273.9|7267.9|7279.3|7267.3|7279.3|7269.2|7273.9|7267.3|2
1726070350000|2024-09-11 15:59:10|7280|7268|7278.6|7270.6|7280|7270.6|7278.6|7268|5
1726070370000|2024-09-11 15:59:30|7282|7274|7282.4|7276.4|7282.9|7276.6|7282|7274|4
1726070380000|2024-09-11 15:59:40|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|7282.2|7276.2|3
1726070390000|2024-09-11 15:59:50|||||||||1
1726070400000|2024-09-11 16:00:00|7283.6|7275.6|7283.6|7275.6|7283.6|7275.6|7283.6|7275.6|0
1726070410000|2024-09-11 16:00:10|7283.7|7275.7|7285.4|7277.4|7285.4|7277.4|7283.7|7275.7|7
1726070420000|2024-09-11 16:00:20|7285|7279|7285.8|7277.8|7285.8|7279.2|7285|7277.3|5
1726070430000|2024-09-11 16:00:30|7286.2|7278.2|7286.2|7278.2|7286.2|7278.2|7286.2|7278.2|0
1726070500000|2024-09-11 16:01:40|7286.1|7278.1|7286.1|7278.1|7286.1|7278.1|7286.1|7278.1|0
1726070510000|2024-09-11 16:01:50|7283.9|7271.9|7283.9|7271.9|7283.9|7271.9|7283.9|7271.9|3
1726070580000|2024-09-11 16:03:00|7283.2|7275.2|7283.2|7275.2|7283.2|7275.2|7283.2|7275.2|0
1726070610000|2024-09-11 16:03:30|7287.1|7275.1|7286.7|7274.7|7287.1|7275.1|7286.7|7274.7|2
1726070620000|2024-09-11 16:03:40|7285.4|7277.4|7285.7|7277.7|7285.7|7277.7|7285.4|7277.4|0
1726070690000|2024-09-11 16:04:50|||||||||1
1726070710000|2024-09-11 16:05:10|7285|7279|7285.3|7279.3|7285.3|7279.3|7285|7279|2
1726070720000|2024-09-11 16:05:20|7286|7280|7292|7286|7292.8|7286.8|7286|7280|10
1726070730000|2024-09-11 16:05:30|7292.3|7286.3|7294.8|7286.8|7294.8|7286.8|7292.3|7286.3|3
1726070750000|2024-09-11 16:05:50|7293|7287|7293|7287|7293|7287|7293|7287|0
1726070760000|2024-09-11 16:06:00|7292.1|7280.1|7287.1|7279.1|7292.1|7280.1|7285.6|7277.5|1
1726070770000|2024-09-11 16:06:10|7287.6|7279.6|7287.6|7279.6|7287.6|7279.6|7287.1|7279.1|0
1726070780000|2024-09-11 16:06:20|7285.9|7279.9|7285.2|7279.2|7286.2|7279.9|7285.2|7278.2|0
1726070790000|2024-09-11 16:06:30|7285.6|7279.6|7283.6|7271.6|7285.6|7279.6|7283.6|7271.6|13
1726070800000|2024-09-11 16:06:40|7283.4|7271.4|7283.6|7271.6|7283.6|7271.6|7283.4|7271.4|1
1726070810000|2024-09-11 16:06:50|7281|7273|7281|7273|7281|7273|7281|7273|2
1726070820000|2024-09-11 16:07:00|7288.4|7276.4|7288.4|7276.4|7288.4|7276.4|7288.4|7276.4|10
1726070830000|2024-09-11 16:07:10|7288.1|7276.1|7285.7|7277.7|7288.1|7277.7|7285.7|7276.1|0
1726070840000|2024-09-11 16:07:20|7285.9|7277.9|7280.4|7274.4|7285.9|7277.9|7280.2|7273.6|3
1726070850000|2024-09-11 16:07:30|7282.1|7274.1|7282.1|7274.1|7282.1|7274.1|7282.1|7274.1|1
1726070860000|2024-09-11 16:07:40|7281.9|7273.9|7281.9|7273.9|7281.9|7273.9|7281.9|7273.9|0
1726070870000|2024-09-11 16:07:50|7281.6|7275.6|7288.4|7276.4|7288.9|7277|7281.6|7275.6|3
1726070880000|2024-09-11 16:08:00|7287.1|7279.1|7287.1|7279.1|7287.1|7279.1|7287.1|7279.1|0
1726070890000|2024-09-11 16:08:10|7286.9|7280.9|7287.4|7279.4|7287.5|7280.9|7286.9|7279.4|0
1726070910000|2024-09-11 16:08:30|7287.3|7279.3|7288|7280|7288|7280|7286|7279.3|1
1726070940000|2024-09-11 16:09:00|7289.5|7277.5|7286.8|7278.8|7289.5|7279.8|7286.8|7277.5|0
1726070960000|2024-09-11 16:09:20|7287.3|7279.3|7287.3|7279.3|7287.3|7279.3|7287.3|7279.3|0
1726070980000|2024-09-11 16:09:40|7285.8|7279.8|7287.5|7279.5|7287.5|7279.8|7285.8|7279.5|0
1726070990000|2024-09-11 16:09:50|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|7286.8|7280.8|1
1726071000000|2024-09-11 16:10:00|7287.8|7281.8|7288.3|7282.3|7288.3|7282.3|7287.8|7281.8|0
1726071020000|2024-09-11 16:10:20|7288.7|7282.7|7289.1|7283.1|7289.1|7283.1|7288.7|7282.7|0
1726071030000|2024-09-11 16:10:30|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|7289.8|7283.8|0
1726071040000|2024-09-11 16:10:40|7291.6|7283.6|7291.1|7279.1|7291.6|7283.6|7291.1|7279.1|1
1726071050000|2024-09-11 16:10:50|7292.6|7280.6|7292|7280|7292.6|7280.6|7292|7280|0
1726071060000|2024-09-11 16:11:00|7292.7|7280.7|7292.7|7280.7|7292.7|7280.7|7292.7|7280.7|0
1726071070000|2024-09-11 16:11:10|7293.1|7281.1|7292.7|7280.7|7293.1|7281.1|7292.7|7280.7|0
1726071080000|2024-09-11 16:11:20|7293.9|7281.9|7286.3|7280.3|7293.9|7284.6|7286.3|7280.3|6
1726071090000|2024-09-11 16:11:30|7286.8|7280.8|7286.3|7280.3|7286.8|7280.8|7286.3|7280.3|1
1726071110000|2024-09-11 16:11:50|7286.5|7278.3|7286.5|7278.5|7286.5|7278.5|7286.5|7278.3|2
1726071120000|2024-09-11 16:12:00|7286.2|7278.2|7287|7279|7287|7279|7286.2|7278.2|1
1726071130000|2024-09-11 16:12:10|7286.7|7278.7|7286.7|7278.7|7286.7|7278.7|7286.7|7278.7|3
1726071140000|2024-09-11 16:12:20|7286.5|7278.5|7286.3|7278.3|7286.5|7278.5|7286.3|7278.3|2
1726071150000|2024-09-11 16:12:30|7286.2|7278.2|7286.2|7278.2|7286.2|7278.2|7286.2|7278.2|0
1726071160000|2024-09-11 16:12:40|7285.7|7279.7|7286.2|7280.2|7286.2|7280.2|7285.7|7279.7|1000
1726071170000|2024-09-11 16:12:50|7286.5|7280.5|7288.2|7282.2|7288.2|7282.2|7286.5|7280.5|10
1726071180000|2024-09-11 16:13:00|7287.9|7281.9|7290.5|7284.5|7290.5|7284.5|7287.9|7281.9|17
1726071250000|2024-09-11 16:14:10|7289.9|7283.9|7289.7|7283.7|7289.9|7283.9|7289.5|7283.5|0
1726071260000|2024-09-11 16:14:20|7289.6|7283.6|7288.8|7282.8|7289.6|7283.6|7288.8|7282.8|4
1726071270000|2024-09-11 16:14:30|7289.5|7283.5|7290.2|7284.2|7290.2|7284.2|7289.1|7283.1|4
1726071280000|2024-09-11 16:14:40|7290.4|7284.4|7290.4|7284.4|7290.4|7284.4|7290.4|7284.4|0
1726071290000|2024-09-11 16:14:50|7299.5|7291.5|7299.5|7293.5|7299.5|7293.5|7299.5|7291.5|4
1726071300000|2024-09-11 16:15:00|7300.2|7294.2|7300.3|7288.3|7300.3|7294.2|7300|7288.3|2
1726071310000|2024-09-11 16:15:10|7300.4|7288.4|7297.4|7285.4|7300.4|7288.4|7297.1|7285.1|8
1726071320000|2024-09-11 16:15:20|7296.2|7290.2|7301.6|7289.6|7301.6|7292.4|7296.2|7289.6|2
1726071330000|2024-09-11 16:15:30|||||||||1
1726071340000|2024-09-11 16:15:40|7299.2|7291.2|7299.2|7291.2|7299.2|7291.2|7299.2|7291.2|0
1726071370000|2024-09-11 16:16:10|7299.3|7291.3|7301.7|7289.7|7301.7|7291.3|7299.3|7289.7|0
1726071380000|2024-09-11 16:16:20|7299.3|7291.3|7298.8|7290.8|7299.3|7291.3|7298.8|7290.8|0
1726071390000|2024-09-11 16:16:30|7299.2|7291.2|7299.2|7291.2|7299.2|7291.2|7299.2|7291.2|0
1726071400000|2024-09-11 16:16:40|7299.5|7291.5|7299.5|7291.5|7299.5|7291.5|7299.5|7291.5|0
1726071430000|2024-09-11 16:17:10|7299.2|7291.2|7311.2|7303.2|7315.3|7303.3|7299.2|7291.2|26
1726071440000|2024-09-11 16:17:20|7311.5|7303.5|7314.5|7306.5|7317.8|7306.5|7311.5|7303.1|5
1726071450000|2024-09-11 16:17:30|7314.3|7306.3|7312.5|7300.5|7314.5|7306.5|7312.5|7300.5|3
1726071460000|2024-09-11 16:17:40|7312.4|7300.4|7312.4|7300.4|7312.4|7300.4|7312.4|7300.4|0
1726071470000|2024-09-11 16:17:50|7313.1|7301.1|7313.1|7301.1|7313.1|7301.1|7313.1|7301.1|0
1726071480000|2024-09-11 16:18:00|7310|7302|7315.1|7307.1|7315.1|7307.1|7310|7302|3
1726071490000|2024-09-11 16:18:10|7312.7|7300.7|7312.7|7300.7|7312.7|7300.7|7312.7|7300.7|4
1726071500000|2024-09-11 16:18:20|7312|7300|7314.4|7302.4|7314.4|7302.4|7312|7300|1
1726071530000|2024-09-11 16:18:50|7301|7295|7307.5|7295.5|7307.5|7295.5|7301|7293.4|12
1726071540000|2024-09-11 16:19:00|7307.9|7295.9|7307.8|7295.8|7308.5|7296.5|7307.5|7295.5|1
1726071550000|2024-09-11 16:19:10|7308|7296|7308|7296|7308|7296|7308|7296|0
1726071560000|2024-09-11 16:19:20|7309.4|7297.4|7309.4|7297.4|7309.4|7297.4|7309.4|7297.4|0
1726071580000|2024-09-11 16:19:40|7309.7|7297.7|7305.3|7299.3|7309.7|7299.3|7305.3|7297.7|2
1726071610000|2024-09-11 16:20:10|7309.7|7297.7|7311.8|7299.8|7313.7|7301.7|7309.7|7297.7|2
1726071620000|2024-09-11 16:20:20|7311.2|7303.2|7311.6|7303.6|7311.6|7303.6|7311.2|7303.2|0
1726071650000|2024-09-11 16:20:50|7311.2|7303.2|7311.1|7299.1|7311.2|7303.2|7308.4|7299.1|17
1726071660000|2024-09-11 16:21:00|7309.7|7297.7|7309.4|7297.4|7309.7|7297.7|7309.4|7297.4|0
1726071680000|2024-09-11 16:21:20|7320.8|7308.8|7319.2|7307.2|7320.8|7308.8|7317.9|7305.9|10
1726071690000|2024-09-11 16:21:30|7319.3|7307.3|7319.8|7307.8|7320.8|7308.8|7319.3|7307.3|0
1726071700000|2024-09-11 16:21:40|7320.3|7308.3|7320.3|7308.3|7320.3|7308.3|7320.3|7308.3|0
1726071710000|2024-09-11 16:21:50|7321|7309|7322.1|7310.1|7322.1|7310.1|7321|7309|1
1726071720000|2024-09-11 16:22:00|7322|7310|7322|7310|7322|7310|7322|7310|0
1726071740000|2024-09-11 16:22:20|7323.2|7311.2|7321.5|7309.5|7323.2|7312.8|7320.5|7308.5|5
1726071750000|2024-09-11 16:22:30|7318.8|7310.8|7317.2|7309.2|7318.8|7310.8|7317.2|7309.2|3
1726071760000|2024-09-11 16:22:40|7315.8|7309.8|7320.6|7308.6|7320.9|7309.8|7315.8|7308.2|2
1726071770000|2024-09-11 16:22:50|7320.1|7308.1|7320.1|7308.1|7320.1|7308.1|7320.1|7308.1|0
1726071780000|2024-09-11 16:23:00|7319.9|7307.9|7317.4|7309.4|7319.9|7309.4|7317.4|7307.9|0
1726071790000|2024-09-11 16:23:10|7315.7|7309.7|7315.8|7309.8|7315.8|7309.8|7315.7|7309.7|0
1726071800000|2024-09-11 16:23:20|7315.3|7309.3|7317.8|7309.8|7319.5|7309.8|7314.9|7307.3|4
1726071810000|2024-09-11 16:23:30|7318|7310|7317.2|7309.2|7318|7310.7|7316.1|7309.2|2
1726071820000|2024-09-11 16:23:40|7320.1|7308.1|7320.1|7308.1|7320.1|7308.1|7320.1|7308.1|1
1726071840000|2024-09-11 16:24:00|7320.8|7308.8|7320.8|7308.8|7320.8|7308.8|7320.8|7308.8|0
1726071860000|2024-09-11 16:24:20|7320.5|7308.5|7320.8|7308.8|7320.8|7308.8|7320.1|7308.1|2
1726071880000|2024-09-11 16:24:40|7321.5|7309.5|7321|7309|7321.5|7309.5|7320.8|7308.8|3
1726071890000|2024-09-11 16:24:50|||||||||1
1726071900000|2024-09-11 16:25:00|7321.3|7309.3|7320|7308|7321.3|7309.6|7315.6|7307.6|2
1726071910000|2024-09-11 16:25:10|7320.7|7308.7|7321|7309|7321|7309|7320.7|7308.7|0
1726071920000|2024-09-11 16:25:20|7321.9|7309.9|7321.8|7309.8|7322|7310|7321.7|7309.7|0
1726071940000|2024-09-11 16:25:40|7321.3|7309.3|7320|7308|7321.3|7309.3|7320|7308|0
1726071960000|2024-09-11 16:26:00|7319.6|7307.6|7311.1|7299.1|7319.6|7308.7|7308.6|7296.6|17
1726071970000|2024-09-11 16:26:10|7311.4|7299.4|7311.6|7299.6|7312.7|7300.7|7311.2|7299.2|0
1726072000000|2024-09-11 16:26:40|7312.3|7300.3|7311.7|7299.7|7312.4|7300.4|7311.4|7299.4|1
1726072010000|2024-09-11 16:26:50|7311.4|7299.4|7311.4|7299.4|7311.7|7299.7|7311.4|7299.4|0
1726072020000|2024-09-11 16:27:00|7311.7|7299.7|7310.6|7298.6|7311.7|7299.7|7310.4|7298.4|0
1726072030000|2024-09-11 16:27:10|7310.7|7298.7|7311.1|7299.1|7311.1|7299.1|7310.7|7298.7|0
1726072050000|2024-09-11 16:27:30|7311.2|7299.2|7303.9|7295.9|7311.2|7299.2|7303.8|7292.9|3
1726072100000|2024-09-11 16:28:20|7303.4|7291.4|7300.8|7292.8|7303.4|7292.8|7300.8|7291.4|1
1726072110000|2024-09-11 16:28:30|7300.3|7292.3|7300.3|7292.3|7300.3|7292.3|7300.3|7292.3|11
1726072120000|2024-09-11 16:28:40|7300.8|7292.8|7305.9|7293.9|7306.3|7294.3|7300.8|7292.8|3
1726072130000|2024-09-11 16:28:50|7306.3|7294.3|7305.7|7293.7|7306.6|7294.6|7305.6|7293.6|1
1726072140000|2024-09-11 16:29:00|7305.8|7293.8|7305.8|7293.8|7305.8|7293.8|7305.8|7293.8|1
1726072160000|2024-09-11 16:29:20|7305.5|7293.5|7305.5|7293.5|7305.5|7293.5|7305.5|7293.5|0
1726072170000|2024-09-11 16:29:30|7305.8|7293.8|7308.8|7296.8|7308.8|7296.8|7305.8|7293.8|1
1726072180000|2024-09-11 16:29:40|7311.1|7299.1|7310.8|7298.8|7311.1|7299.1|7310.4|7298.4|0
1726072200000|2024-09-11 16:30:00|7311.1|7299.1|7311.5|7299.5|7311.5|7299.5|7311.1|7299.1|1
1726072220000|2024-09-11 16:30:20|7308.5|7300.5|7308.1|7300.1|7308.6|7300.6|7308.1|7300.1|2
1726072240000|2024-09-11 16:30:40|7306.8|7300.8|7306.8|7300.8|7306.8|7300.8|7306.8|7300.8|1
1726072250000|2024-09-11 16:30:50|7308.8|7302|7311|7303|7311|7303|7308.8|7302|1
1726072260000|2024-09-11 16:31:00|7310.5|7302.5|7311|7305|7311|7305|7310.5|7302.5|2
1726072270000|2024-09-11 16:31:10|7311.5|7305.5|7311.1|7299.1|7314|7307|7311.1|7299.1|9
1726072290000|2024-09-11 16:31:30|7309.5|7301.5|7309.5|7301.5|7309.5|7301.5|7309.5|7301.5|0
1726072300000|2024-09-11 16:31:40|7311.1|7299.1|7309.6|7301.6|7311.1|7301.6|7309.5|7299.1|0
1726072320000|2024-09-11 16:32:00|7309|7301|7309|7301|7309|7301|7309|7301|0
1726072370000|2024-09-11 16:32:50|7308.9|7300.9|7313.8|7305.8|7314.2|7306.2|7308.9|7300.9|10
1726072380000|2024-09-11 16:33:00|7313.9|7307.9|7313.9|7307.9|7313.9|7307.9|7313.9|7307.9|0
1726072390000|2024-09-11 16:33:10|7314|7308|7314|7308|7314|7308|7314|7308|2
1726072410000|2024-09-11 16:33:30|7313.9|7307.9|7304.9|7292.9|7313.9|7307.9|7304.9|7292.9|10
1726072420000|2024-09-11 16:33:40|7305.2|7293.2|7304.3|7296.3|7305.2|7296.7|7304.3|7293.2|1
1726072440000|2024-09-11 16:34:00|7304.4|7296.4|7304.4|7296.4|7304.4|7296.4|7304.4|7296.4|0
1726072470000|2024-09-11 16:34:30|7304.6|7296.6|7304.6|7296.6|7304.6|7296.6|7304.6|7296.6|0
1726072480000|2024-09-11 16:34:40|7304.4|7296.4|7304.4|7296.4|7304.4|7296.4|7304.4|7296.4|0
1726072490000|2024-09-11 16:34:50|7304.8|7296.8|7304.8|7296.8|7304.8|7296.8|7304.8|7296.8|8
1726072500000|2024-09-11 16:35:00|7304.9|7296.9|7304.9|7296.9|7304.9|7296.9|7304.9|7296.9|0
1726072510000|2024-09-11 16:35:10|||||||||1
1726072520000|2024-09-11 16:35:20|7305|7299|7305.6|7299.6|7305.6|7299.6|7305|7299|0
1726072530000|2024-09-11 16:35:30|||||||||4
1726072560000|2024-09-11 16:36:00|7305.3|7299.3|7304.9|7298.9|7305.3|7299.3|7303.8|7297.2|1
1726072600000|2024-09-11 16:36:40|||||||||2
1726072610000|2024-09-11 16:36:50|7304.8|7298.8|7303.1|7297.1|7304.8|7298.8|7303.1|7297.1|3
1726072620000|2024-09-11 16:37:00|7302.8|7296.8|7302.5|7296.5|7302.8|7296.8|7302.5|7296.5|0
1726072630000|2024-09-11 16:37:10|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|0
1726072660000|2024-09-11 16:37:40|7303|7297|7303.4|7297.4|7303.4|7297.4|7303|7297|1
1726072670000|2024-09-11 16:37:50|7303.8|7291.8|7306.6|7294.6|7306.6|7294.6|7302|7291.7|3
1726072680000|2024-09-11 16:38:00|7300|7292|7303.5|7291.5|7303.6|7292|7300|7291.1|2
1726072690000|2024-09-11 16:38:10|7303.1|7291.1|7299.6|7291.6|7303.1|7292.3|7298.1|7290.3|2
1726072710000|2024-09-11 16:38:30|7299.4|7291.4|7303.8|7295.8|7305.4|7296.5|7299.3|7291.3|18
1726072720000|2024-09-11 16:38:40|7304.9|7296.9|7304.9|7298.9|7304.9|7298.9|7304.7|7296.9|5
1726072760000|2024-09-11 16:39:20|7305.2|7297.2|7305|7297|7305.2|7297.7|7303.7|7297|0
1726072790000|2024-09-11 16:39:50|7299.9|7291.9|7305.3|7293.3|7305.3|7293.9|7299.6|7291.9|4
1726072870000|2024-09-11 16:41:10|7302.9|7294.9|7302.8|7294.8|7302.9|7294.9|7302.8|7294.8|0
1726072900000|2024-09-11 16:41:40|7302.9|7294.9|7302.9|7294.9|7302.9|7294.9|7302.9|7294.9|2
1726072910000|2024-09-11 16:41:50|7302.8|7294.8|7300|7292|7302.8|7294.8|7300|7292|6
1726072920000|2024-09-11 16:42:00|7299.5|7293.5|7299.5|7293.5|7299.5|7293.5|7299.5|7293.5|2
1726072930000|2024-09-11 16:42:10|7303.5|7291.5|7303.4|7291.4|7303.8|7291.8|7302.5|7290.5|2
1726072940000|2024-09-11 16:42:20|7301|7293|7301.2|7293.2|7301.2|7293.2|7301|7293|0
1726072970000|2024-09-11 16:42:50|7300.8|7292.8|7300.2|7292.2|7300.8|7292.8|7300.2|7292.2|2
1726072980000|2024-09-11 16:43:00|7299.8|7291.8|7300.7|7292.7|7300.7|7293.3|7299.3|7291.8|2
1726073020000|2024-09-11 16:43:40|7300|7294|7305.9|7293.9|7306.3|7294.3|7300|7293.9|9
1726073080000|2024-09-11 16:44:40|7306.2|7294.2|7306.2|7294.2|7306.2|7294.2|7306.2|7294.2|0
1726073100000|2024-09-11 16:45:00|7305.5|7293.5|7301|7293|7305.5|7293.5|7298.6|7292.4|11
1726073110000|2024-09-11 16:45:10|7299.9|7291.9|7303.7|7291.7|7303.7|7291.9|7299.9|7291.7|5
1726073130000|2024-09-11 16:45:30|7305.5|7293.5|7307.2|7295.2|7307.2|7295.2|7305.5|7293.5|0
1726073150000|2024-09-11 16:45:50|7304.3|7296.3|7304.3|7296.3|7304.3|7296.3|7304.3|7296.3|0
1726073170000|2024-09-11 16:46:10|7304.6|7296.6|7305.8|7297.8|7307.1|7299.6|7304.6|7295.1|3
1726073200000|2024-09-11 16:46:40|7304.6|7296.6|7304.4|7296.4|7305.8|7298.9|7304.4|7296.4|5
1726073210000|2024-09-11 16:46:50|7304.8|7296.8|7305.1|7297.1|7305.1|7297.1|7304.8|7296.8|0
1726073220000|2024-09-11 16:47:00|7304.3|7296.3|7304|7296|7304.3|7296.3|7304|7296|0
1726073250000|2024-09-11 16:47:30|7304.1|7296.1|7304.3|7296.3|7304.5|7296.5|7304|7296|1
1726073280000|2024-09-11 16:48:00|7304.2|7296.2|7301.3|7293.3|7304.2|7296.2|7300.8|7290.3|2
1726073290000|2024-09-11 16:48:10|7300|7294|7301.3|7293.3|7301.3|7294|7300|7293.3|0
1726073340000|2024-09-11 16:49:00|7298.9|7292.9|7304.2|7292.2|7304.2|7293.3|7298.3|7291.8|3
1726073350000|2024-09-11 16:49:10|7304.3|7292.3|7302.8|7294.8|7305|7295.4|7302.8|7292.3|1
1726073390000|2024-09-11 16:49:50|7306.6|7294.6|7306.6|7294.6|7306.6|7294.6|7306.6|7294.6|1
1726073400000|2024-09-11 16:50:00|7304.1|7296.1|7305.2|7297.2|7305.2|7297.8|7303.8|7296.1|0
1726073410000|2024-09-11 16:50:10|7303.8|7297.8|7305.2|7297.2|7305.2|7297.8|7303.8|7297.2|1
1726073440000|2024-09-11 16:50:40|7304.5|7298.5|7304.3|7298.3|7304.7|7298.7|7304.3|7298.3|2
1726073480000|2024-09-11 16:51:20|7305.1|7299.1|7304.6|7298.6|7305.1|7299.1|7304.6|7298.6|4
1726073490000|2024-09-11 16:51:30|7304.8|7298.8|7303.4|7295.4|7304.8|7298.8|7303.1|7295.1|2
1726073500000|2024-09-11 16:51:40|7303.7|7295.7|7301.4|7295.4|7303.7|7295.7|7301.4|7295.4|1
1726073520000|2024-09-11 16:52:00|7301.3|7295.3|7303|7295|7303|7295.3|7300.3|7294.3|7
1726073530000|2024-09-11 16:52:10|7302.6|7296.6|7304.8|7296.8|7304.8|7298.3|7302.6|7296|1
1726073540000|2024-09-11 16:52:20|7303.5|7297.5|7304.8|7298.8|7304.8|7298.8|7303.3|7296.3|1
1726073550000|2024-09-11 16:52:30|7305.2|7299.2|7304.8|7298.8|7305.2|7299.2|7304.8|7298.8|0
1726073560000|2024-09-11 16:52:40|7303.3|7296.8|7303.7|7297.7|7304.7|7297.7|7303.3|7296.7|2
1726073570000|2024-09-11 16:52:50|7304.7|7296.7|7304.7|7296.7|7304.7|7296.7|7304.7|7296.7|0
1726073580000|2024-09-11 16:53:00|7303.7|7297.7|7303.3|7297.3|7303.7|7297.7|7303.3|7297.3|0
1726073610000|2024-09-11 16:53:30|7304|7298|7304|7298|7304|7298|7304|7298|0
1726073620000|2024-09-11 16:53:40|7304.7|7298.7|7305|7299|7305|7299|7304.3|7298.3|4
1726073630000|2024-09-11 16:53:50|7304.3|7296.3|7304.6|7296.6|7304.6|7296.6|7304.3|7296.3|1
1726073640000|2024-09-11 16:54:00|7304.5|7298.5|7304.5|7298.5|7304.5|7298.5|7304.5|7298.5|1
1726073650000|2024-09-11 16:54:10|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|0
1726073670000|2024-09-11 16:54:30|7303.8|7297.8|7303.6|7297.6|7303.8|7297.8|7303.6|7297.6|0
1726073680000|2024-09-11 16:54:40|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|0
1726073690000|2024-09-11 16:54:50|7303.6|7297.6|7303.7|7297.7|7304.1|7298.1|7303.6|7297.6|1
1726073700000|2024-09-11 16:55:00|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|0
1726073710000|2024-09-11 16:55:10|7303|7297|7303|7297|7303|7297|7303|7297|1
1726073720000|2024-09-11 16:55:20|7302.9|7296.9|7301.9|7295.9|7302.9|7296.9|7301.2|7295.2|4
1726073750000|2024-09-11 16:55:50|7301.5|7295.5|7303.1|7297.1|7303.1|7297.1|7301.4|7295.4|2
1726073760000|2024-09-11 16:56:00|7303|7297|7303.6|7297.6|7303.6|7297.6|7303|7297|0
1726073780000|2024-09-11 16:56:20|7303.4|7297.4|7303.4|7297.4|7303.7|7297.7|7303.4|7297.4|1
1726073820000|2024-09-11 16:57:00|7303.2|7297.2|7301.2|7295.2|7303.2|7297.2|7300.9|7294.9|9
1726073840000|2024-09-11 16:57:20|7301.6|7295.6|7301.6|7295.6|7301.8|7295.8|7301.4|7295.4|0
1726073850000|2024-09-11 16:57:30|7301.4|7295.4|7302.7|7294.7|7302.7|7295.4|7300.9|7294.7|0
1726073860000|2024-09-11 16:57:40|7303.1|7295.1|7303.1|7295.1|7303.1|7295.1|7303.1|7295.1|0
1726073870000|2024-09-11 16:57:50|||||||||1
1726073880000|2024-09-11 16:58:00|7302.4|7296.4|7303.1|7295.1|7303.1|7296.4|7302.4|7295.1|0
1726073890000|2024-09-11 16:58:10|7303.2|7295.2|7303.2|7295.2|7303.2|7295.2|7303.2|7295.2|0
1726073900000|2024-09-11 16:58:20|7302.6|7296.6|7303.2|7295.2|7303.2|7296.6|7302.6|7295.2|0
1726073910000|2024-09-11 16:58:30|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|0
1726073940000|2024-09-11 16:59:00|7301.2|7293.2|7301.2|7293.2|7301.2|7293.2|7301.2|7293.2|6
1726073960000|2024-09-11 16:59:20|7300|7294|7300|7294|7300|7294|7300|7294|2
1726073990000|2024-09-11 16:59:50|||||||||1
1726074000000|2024-09-11 17:00:00|7299.7|7293.7|7305.2|7293.2|7305.2|7293.7|7299.2|7292.9|13
1726074010000|2024-09-11 17:00:10|7305|7293|7303.9|7291.9|7305|7294.8|7302.1|7291.9|7
1726074030000|2024-09-11 17:00:30|7300.8|7292.8|7300.3|7292.3|7303.5|7292.8|7300.3|7291.5|5
1726074040000|2024-09-11 17:00:40|7300.5|7292.5|7300.5|7292.5|7300.5|7292.5|7300.5|7292.5|0
1726074050000|2024-09-11 17:00:50|7301|7293|7301|7293|7301|7293|7301|7293|0
1726074080000|2024-09-11 17:01:20|7300.3|7292.3|7299|7293|7300.5|7293|7299|7292.3|2
1726074090000|2024-09-11 17:01:30|7299.4|7293.4|7301.8|7293.8|7304.2|7293.8|7299.4|7291.5|1
1726074120000|2024-09-11 17:02:00|7302|7294|7303.5|7295.5|7304.7|7295.5|7302|7292.5|0
1726074130000|2024-09-11 17:02:10|7303.4|7295.4|7303.4|7295.4|7303.4|7295.4|7303.4|7295.4|0
1726074150000|2024-09-11 17:02:30|7303.5|7295.5|7303.5|7295.5|7303.5|7295.5|7303.5|7295.5|0
1726074160000|2024-09-11 17:02:40|7303.2|7295.2|7302.9|7294.9|7303.2|7295.2|7302.9|7294.9|2
1726074170000|2024-09-11 17:02:50|7303.2|7295.2|7303.2|7295.2|7303.2|7295.2|7303.2|7295.2|0
1726074190000|2024-09-11 17:03:10|7303.4|7295.4|7303.9|7295.9|7303.9|7295.9|7303.4|7295.4|0
1726074230000|2024-09-11 17:03:50|7304.2|7296.2|7304.2|7296.2|7304.2|7296.2|7304.2|7296.2|5
1726074240000|2024-09-11 17:04:00|7304.6|7296.6|7304.6|7296.6|7304.6|7296.6|7304.6|7296.6|0
1726074290000|2024-09-11 17:04:50|7306.9|7298.9|7306.9|7298.9|7306.9|7298.9|7306.9|7298.9|7
1726074300000|2024-09-11 17:05:00|7307.6|7299.6|7307.6|7299.6|7307.6|7299.6|7307.6|7299.6|0
1726074330000|2024-09-11 17:05:30|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|1
1726074350000|2024-09-11 17:05:50|7306.3|7298.3|7306.4|7298.4|7306.4|7298.4|7306.3|7298.3|8
1726074370000|2024-09-11 17:06:10|7305.8|7299.8|7304.5|7296.5|7305.8|7299.8|7304.5|7296.5|11
1726074380000|2024-09-11 17:06:20|7305|7297|7309.2|7301.2|7310.3|7301.2|7305|7297|8
1726074390000|2024-09-11 17:06:30|7318.7|7306.7|7318.7|7306.7|7318.7|7306.7|7318.7|7306.7|14
1726074400000|2024-09-11 17:06:40|7318.4|7306.4|7318.4|7306.4|7318.4|7306.4|7318.4|7306.4|0
1726074420000|2024-09-11 17:07:00|7318.8|7306.8|7319.1|7307.1|7319.1|7307.1|7318.8|7306.8|5
1726074440000|2024-09-11 17:07:20|7314.7|7302.7|7311.5|7303.5|7314.7|7303.5|7311.5|7302.3|11
1726074460000|2024-09-11 17:07:40|7309.3|7303.3|7309.3|7303.3|7309.3|7303.3|7309.3|7303.3|0
1726074480000|2024-09-11 17:08:00|7310.7|7302.7|7310.7|7302.7|7310.7|7302.7|7310.7|7302.7|2
1726074490000|2024-09-11 17:08:10|7309.3|7303.3|7309.3|7303.3|7309.3|7303.3|7309.3|7303.3|0
1726074540000|2024-09-11 17:09:00|7308.7|7302.7|7308.7|7300.7|7308.7|7302.7|7308.7|7300.7|5
1726074550000|2024-09-11 17:09:10|7308.5|7300.5|7308.5|7300.5|7308.5|7300.5|7308.5|7300.5|0
1726074590000|2024-09-11 17:09:50|7299.8|7293.8|7300.2|7294.2|7300.2|7294.2|7299.8|7293.8|19
1726074600000|2024-09-11 17:10:00|7301.5|7293.5|7303.4|7295.4|7305|7295.9|7301.5|7293|7
1726074610000|2024-09-11 17:10:10|7303.2|7295.2|7303.4|7295.4|7303.4|7295.4|7303.2|7295.2|2
1726074660000|2024-09-11 17:11:00|7301.6|7295.6|7301.9|7295.9|7302|7295.9|7300.3|7294|5
1726074690000|2024-09-11 17:11:30|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|7302.1|7296.1|0
1726074710000|2024-09-11 17:11:50|7302|7296|7301.5|7295.5|7302|7296|7301.5|7295.5|4
1726074720000|2024-09-11 17:12:00|7301.3|7295.3|7304.2|7296.2|7304.2|7296.2|7301.3|7295.3|12
1726074730000|2024-09-11 17:12:10|7304.6|7296.6|7307.9|7295.9|7308.1|7297|7304.6|7295.2|12
1726074740000|2024-09-11 17:12:20|7305.7|7297.7|7308.1|7296.1|7308.1|7297.7|7305.7|7296.1|5
1726074760000|2024-09-11 17:12:40|7316.3|7304.3|7316.6|7304.6|7316.6|7304.6|7316.3|7304.3|9
1726074790000|2024-09-11 17:13:10|7316.5|7304.5|7312.9|7300.9|7316.5|7304.5|7312.9|7300.9|5
1726074800000|2024-09-11 17:13:20|7311.3|7299.3|7311.6|7299.6|7311.6|7299.6|7311.3|7299.3|0
1726074810000|2024-09-11 17:13:30|7308.4|7300.4|7308.4|7300.4|7308.4|7300.4|7308.4|7300.4|0
1726074830000|2024-09-11 17:13:50|7308.9|7300.9|7308.9|7300.9|7308.9|7300.9|7308.9|7300.9|0
1726074840000|2024-09-11 17:14:00|7304.3|7296.3|7305.8|7297.8|7305.8|7297.8|7303|7296.3|4
1726074850000|2024-09-11 17:14:10|7308.5|7296.5|7308|7300|7308.5|7300|7307.4|7296.5|1
1726074860000|2024-09-11 17:14:20|7307.4|7301.4|7308|7300|7308|7301.5|7307.4|7300|1
1726074870000|2024-09-11 17:14:30|7308.2|7300.2|7310.9|7298.9|7310.9|7300.2|7308.2|7298.9|1
1726074880000|2024-09-11 17:14:40|7308.5|7300.5|7308.5|7300.5|7308.5|7300.5|7308.5|7300.5|1
1726074890000|2024-09-11 17:14:50|7310.9|7298.9|7312.7|7300.7|7312.7|7300.7|7310.9|7298.9|1
1726074900000|2024-09-11 17:15:00|7313|7301|7313|7301|7313|7301|7313|7301|0
1726074910000|2024-09-11 17:15:10|7313.2|7301.2|7312.8|7300.8|7313.2|7301.2|7312.8|7300.8|0
1726074920000|2024-09-11 17:15:20|7313.3|7301.3|7313.5|7301.5|7313.5|7302.7|7310.4|7301|0
1726074930000|2024-09-11 17:15:30|7313.9|7301.9|7312.7|7304.7|7313.9|7304.7|7312.7|7301.9|2
1726074950000|2024-09-11 17:15:50|||||||||1
1726074960000|2024-09-11 17:16:00|7312.6|7304.6|7312.6|7304.6|7312.6|7304.6|7312.6|7304.6|0
1726074990000|2024-09-11 17:16:30|7312.3|7304.3|7311.6|7303.6|7312.3|7304.3|7311.6|7303.6|4
1726075000000|2024-09-11 17:16:40|7311.7|7303.7|7311.7|7303.7|7311.7|7303.7|7311.7|7303.7|0
1726075020000|2024-09-11 17:17:00|7312|7304|7315.7|7303.7|7316.5|7308.5|7312|7303|7
1726075070000|2024-09-11 17:17:50|7313.3|7305.3|7316.1|7304.1|7316.1|7305.3|7313.3|7304.1|0
1726075090000|2024-09-11 17:18:10|7315.9|7303.9|7311.8|7303.8|7315.9|7305.2|7311.8|7303.8|3
1726075100000|2024-09-11 17:18:20|7311.3|7303.3|7311.3|7303.3|7311.3|7303.3|7311.3|7303.3|1
1726075140000|2024-09-11 17:19:00|7311.5|7303.5|7311.1|7303.1|7311.5|7303.5|7311.1|7303.1|0
1726075150000|2024-09-11 17:19:10|7309.8|7303.8|7309.6|7303.6|7309.8|7303.8|7308.5|7302.5|6
1726075160000|2024-09-11 17:19:20|7314.5|7302.5|7314.5|7302.5|7314.5|7302.5|7314.5|7302.5|3
1726075170000|2024-09-11 17:19:30|7314.7|7302.7|7312|7304|7314.7|7304.3|7312|7302.7|2
1726075180000|2024-09-11 17:19:40|7312.3|7304.3|7312|7304|7312.3|7304.3|7312|7304|1
1726075190000|2024-09-11 17:19:50|7312.3|7304.3|7303.9|7295.9|7312.3|7304.3|7303.6|7293.5|11
1726075200000|2024-09-11 17:20:00|7303.7|7295.7|7300.2|7294.2|7303.7|7296.7|7300.2|7294.2|7
1726075210000|2024-09-11 17:20:10|7299.8|7293.8|7302.9|7294.9|7302.9|7294.9|7299.8|7293.8|5
1726075230000|2024-09-11 17:20:30|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|0
1726075240000|2024-09-11 17:20:40|7301.5|7295.5|7300.7|7294.7|7301.5|7295.5|7300.7|7294.7|2
1726075250000|2024-09-11 17:20:50|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|7300.9|7294.9|0
1726075260000|2024-09-11 17:21:00|7307.4|7295.4|7304.7|7296.7|7307.4|7296.7|7304.7|7295.2|4
1726075270000|2024-09-11 17:21:10|7304.4|7296.4|7304.4|7296.4|7304.4|7296.4|7304.4|7296.4|0
1726075280000|2024-09-11 17:21:20|7303|7297|7302.9|7296.9|7303|7297|7302.8|7296.8|2
1726075290000|2024-09-11 17:21:30|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|0
1726075300000|2024-09-11 17:21:40|7302.9|7296.9|7304.7|7296.7|7304.7|7297.3|7302.8|7296.7|12
1726075310000|2024-09-11 17:21:50|7304.8|7296.8|7303.7|7297.7|7304.8|7298.2|7303.7|7296.8|18
1726075320000|2024-09-11 17:22:00|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|0
1726075350000|2024-09-11 17:22:30|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|7303.9|7297.9|0
1726075360000|2024-09-11 17:22:40|||||||||1
1726075370000|2024-09-11 17:22:50|7304.3|7298.3|7307.1|7299.1|7307.4|7299.4|7304.3|7298.3|3
1726075380000|2024-09-11 17:23:00|7306.9|7298.9|7306.9|7298.9|7306.9|7298.9|7306.9|7298.9|0
1726075400000|2024-09-11 17:23:20|7306.1|7300.1|7306.1|7300.1|7306.1|7300.1|7306.1|7300.1|0
1726075430000|2024-09-11 17:23:50|7306|7300|7305.9|7299.9|7306|7300|7305.4|7299.4|2
1726075450000|2024-09-11 17:24:10|7305.4|7299.4|7304.5|7298.5|7305.6|7299.6|7304.5|7298.5|2
1726075460000|2024-09-11 17:24:20|7305.6|7299.6|7305.2|7299.2|7305.6|7299.6|7305.2|7299.2|2
1726075470000|2024-09-11 17:24:30|7305.7|7299.7|7307.1|7301.1|7308.1|7301.1|7305.7|7299.7|8
1726075480000|2024-09-11 17:24:40|7306.8|7300.8|7306.8|7300.8|7306.8|7300.8|7306.8|7300.8|2
1726075490000|2024-09-11 17:24:50|7307.5|7301.5|7311.1|7303.1|7311.1|7303.1|7307.5|7301.5|7
1726075500000|2024-09-11 17:25:00|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|1
1726075510000|2024-09-11 17:25:10|7310.2|7302.2|7301|7293|7310.2|7303|7301|7293|20
1726075520000|2024-09-11 17:25:20|7299|7292|7297.1|7291.1|7299|7292|7297.1|7291.1|5
1726075530000|2024-09-11 17:25:30|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|7297.7|7291.7|3
1726075540000|2024-09-11 17:25:40|||||||||2
1726075550000|2024-09-11 17:25:50|7295.2|7289.2|7294.2|7288.2|7295.2|7289.2|7294|7288|22
1726075560000|2024-09-11 17:26:00|7294|7288|7295.5|7289.5|7297.5|7290.2|7294|7288|9
1726075570000|2024-09-11 17:26:10|7295.4|7289.4|7295.5|7289.5|7295.5|7289.5|7295.4|7289.4|1
1726075580000|2024-09-11 17:26:20|7295.4|7289.4|7300|7292|7301.3|7292|7295.4|7289.3|1
1726075600000|2024-09-11 17:26:40|7300.1|7292.1|7300.1|7292.1|7300.1|7292.1|7300.1|7292.1|0
1726075610000|2024-09-11 17:26:50|7300.3|7292.3|7300.7|7292.7|7300.7|7292.7|7300.3|7292.3|1
1726075620000|2024-09-11 17:27:00|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|7299.4|7293.4|1
1726075650000|2024-09-11 17:27:30|||||||||3
1726075690000|2024-09-11 17:28:10|7299.7|7293.7|7298.9|7292.9|7299.7|7293.7|7298.9|7292.9|3
1726075700000|2024-09-11 17:28:20|7302.2|7294.2|7302.2|7294.2|7302.2|7294.2|7302.2|7294.2|3
1726075710000|2024-09-11 17:28:30|7301.7|7293.7|7301.7|7293.7|7301.7|7293.7|7301.7|7293.7|0
1726075720000|2024-09-11 17:28:40|7300|7294|7300.2|7294.2|7300.2|7294.2|7300|7294|0
1726075730000|2024-09-11 17:28:50|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|7299.8|7293.8|2
1726075740000|2024-09-11 17:29:00|7299.5|7293.5|7299.5|7293.5|7299.5|7293.5|7299.5|7293.5|1
1726075750000|2024-09-11 17:29:10|7299.8|7293.8|7300.5|7294.5|7300.5|7294.5|7299.8|7293.8|1
1726075760000|2024-09-11 17:29:20|7302.2|7294.2|7303.2|7297.2|7303.2|7297.2|7301.2|7294.2|1
1726075770000|2024-09-11 17:29:30|7304.7|7296.7|7305.6|7293.6|7305.6|7297.6|7304.7|7293.6|6
1726075780000|2024-09-11 17:29:40|7306.3|7294.3|7304.2|7296.2|7306.3|7298.9|7304.2|7294.3|2
1726075790000|2024-09-11 17:29:50|7303.9|7295.9|7302.9|7296.9|7303.9|7296.9|7302.9|7295.7|3
1726130700000|2024-09-12 08:45:00|7275.7|7263.7|7280.6|7268.6|7284.1|7272.1|7272.7|7260.7|16
1726130710000|2024-09-12 08:45:10|7280.4|7268.4|7279.7|7267.7|7280.6|7268.6|7279.7|7267.7|0
1726130720000|2024-09-12 08:45:20|7281.9|7269.9|7280.9|7268.9|7283.3|7271.3|7280.9|7268.9|2
1726130730000|2024-09-12 08:45:30|7280.4|7268.4|7279.9|7267.9|7280.4|7268.4|7279.9|7267.9|0
1726130740000|2024-09-12 08:45:40|7281.1|7269.1|7269.5|7257.5|7281.1|7269.1|7267.1|7255.1|13
1726130750000|2024-09-12 08:45:50|7272.2|7260.2|7271.6|7259.6|7274.6|7262.6|7271.3|7259.3|1
1726130760000|2024-09-12 08:46:00|7271.1|7259.1|7273.7|7261.7|7273.7|7261.7|7265.1|7255.4|5
1726130770000|2024-09-12 08:46:10|7274.8|7262.8|7275.7|7263.7|7282.2|7270.2|7273|7261|8
1726130780000|2024-09-12 08:46:20|7279.6|7267.6|7268.4|7260.4|7279.6|7267.6|7268.4|7259.7|2
1726130790000|2024-09-12 08:46:30|7267.2|7259.2|7288.1|7276.1|7288.1|7276.1|7267.1|7259.1|4
1726130800000|2024-09-12 08:46:40|7288.7|7276.7|7276.7|7264.7|7289.1|7277.1|7276.7|7264.7|5
1726130810000|2024-09-12 08:46:50|7276.2|7264.2|7263.5|7251.5|7276.2|7264.2|7263.5|7251.5|3
1726130820000|2024-09-12 08:47:00|7273.3|7261.3|7269.5|7257.5|7273.6|7261.6|7263.4|7251.4|5
1726130830000|2024-09-12 08:47:10|7269.7|7257.7|7282.9|7270.9|7289|7277|7268.9|7256.9|6
1726130840000|2024-09-12 08:47:20|7283.3|7271.3|7290.5|7278.5|7290.5|7278.5|7283.3|7271.3|2
1726130850000|2024-09-12 08:47:30|7290|7278|7290.4|7278.4|7290.4|7278.4|7290|7278|1
1726130860000|2024-09-12 08:47:40|7290.2|7278.2|7279.3|7267.3|7290.2|7278.2|7273|7261|10
1726130870000|2024-09-12 08:47:50|7278.5|7266.5|7278.5|7266.5|7278.5|7266.5|7278.5|7266.5|1
1726130880000|2024-09-12 08:48:00|7277.9|7265.9|7273.4|7261.4|7277.9|7265.9|7270.8|7258.8|3
1726130890000|2024-09-12 08:48:10|7267.5|7255.5|7268.1|7256.1|7268.1|7256.1|7266.5|7254.5|3
1726130900000|2024-09-12 08:48:20|7268.9|7256.9|7274.7|7266.7|7276.3|7266.7|7268.9|7256.9|2
1726130940000|2024-09-12 08:49:00|7273.9|7261.9|7275.7|7267.7|7275.7|7267.7|7273.9|7261.9|2
1726130950000|2024-09-12 08:49:10|7276.1|7268.1|7276.1|7268.1|7276.1|7268.1|7276.1|7268.1|0
1726130970000|2024-09-12 08:49:30|7275.9|7267.9|7275.9|7267.9|7275.9|7267.9|7275.9|7267.9|0
1726130980000|2024-09-12 08:49:40|7277.6|7265.6|7277.4|7265.4|7277.6|7265.6|7277.4|7265.4|1
1726130990000|2024-09-12 08:49:50|7274.6|7266.6|7274.6|7266.6|7274.6|7266.6|7274.6|7266.6|0
1726131000000|2024-09-12 08:50:00|7280.8|7268.8|7279.8|7273.8|7289.9|7277.9|7279.5|7267.6|38
1726131010000|2024-09-12 08:50:10|7285.5|7273.5|7284.3|7276.3|7286|7276.6|7279.8|7269.8|4
1726131020000|2024-09-12 08:50:20|7287|7275|7304.2|7292.2|7304.4|7296.4|7286.7|7274.7|25
1726131030000|2024-09-12 08:50:30|7303.3|7291.3|7290.9|7278.9|7326|7314|7290.5|7278.5|46
1726131040000|2024-09-12 08:50:40|7292.4|7280.4|7295.7|7283.7|7295.8|7283.8|7291.4|7279.4|4
1726131050000|2024-09-12 08:50:50|7284.7|7272.7|7294.3|7282.3|7294.3|7282.3|7283.8|7271.8|4
1726131060000|2024-09-12 08:51:00|7295|7283|7295|7283|7295|7283|7295|7283|0
1726131070000|2024-09-12 08:51:10|7291.5|7279.5|7292|7280|7292.8|7280.8|7290.6|7278.6|3
1726131080000|2024-09-12 08:51:20|7291.3|7279.3|7282.7|7270.7|7291.3|7279.3|7282.7|7270.7|5
1726131090000|2024-09-12 08:51:30|7282.4|7270.4|7257.7|7245.7|7282.4|7270.4|7257|7245|4
1726131100000|2024-09-12 08:51:40|7258.2|7246.2|7241.1|7229.1|7258.9|7246.9|7237.9|7225.9|11
1726131110000|2024-09-12 08:51:50|7242.1|7230.1|7252.6|7240.6|7252.6|7240.6|7242.1|7230.1|1
1726131120000|2024-09-12 08:52:00|7253|7241|7265.5|7253.5|7265.5|7253.5|7253|7241|2
1726131130000|2024-09-12 08:52:10|7265.9|7253.9|7267.3|7255.3|7267.3|7255.3|7265.6|7253.6|0
1726131140000|2024-09-12 08:52:20|7267.6|7255.6|7267.9|7255.9|7271.9|7259.9|7267.6|7255.6|4
1726131150000|2024-09-12 08:52:30|7268.3|7256.3|7268.9|7256.9|7268.9|7256.9|7268.3|7256.3|0
1726131160000|2024-09-12 08:52:40|7267.4|7255.4|7265.9|7253.9|7267.4|7255.4|7265.5|7253.5|1
1726131170000|2024-09-12 08:52:50|7264.1|7252.1|7265.7|7253.7|7267.1|7255.1|7259.2|7247.2|4
1726131180000|2024-09-12 08:53:00|7266.5|7254.5|7268.4|7256.4|7268.4|7256.4|7266.2|7254.2|0
1726131200000|2024-09-12 08:53:20|7266|7254|7264.9|7252.9|7266|7254|7264.9|7252.9|2
1726131210000|2024-09-12 08:53:30|7265|7253|7266.5|7254.5|7266.5|7254.5|7265|7253|0
1726131220000|2024-09-12 08:53:40|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|0
1726131230000|2024-09-12 08:53:50|7266.1|7254.1|7266.2|7254.2|7266.2|7254.2|7266.1|7254.1|0
1726131240000|2024-09-12 08:54:00|7266.3|7254.3|7263.7|7251.7|7266.3|7254.3|7263.4|7251.4|1
1726131250000|2024-09-12 08:54:10|7267.3|7255.3|7271.7|7259.7|7271.7|7264.3|7265.6|7255.3|8
1726131260000|2024-09-12 08:54:20|7267.7|7255.7|7258.2|7246.2|7267.7|7255.7|7258.2|7246.2|2
1726131270000|2024-09-12 08:54:30|7258.3|7246.3|7258|7246|7258.3|7246.3|7258|7246|0
1726131280000|2024-09-12 08:54:40|7259.7|7247.7|7266.4|7254.4|7266.4|7254.4|7259.7|7247.7|0
1726131290000|2024-09-12 08:54:50|7266|7254|7258.8|7246.8|7266|7254|7258.6|7246.6|0
1726131300000|2024-09-12 08:55:00|7259.3|7247.3|7260.7|7248.7|7260.7|7248.7|7259.3|7247.3|0
1726131320000|2024-09-12 08:55:20|7261.2|7249.2|7261.2|7249.2|7261.2|7249.2|7261.2|7249.2|0
1726131330000|2024-09-12 08:55:30|7259.3|7247.3|7248.3|7236.3|7259.3|7247.3|7248.3|7236.3|3
1726131340000|2024-09-12 08:55:40|7247.8|7235.8|7244|7232|7247.8|7235.8|7242.8|7230.8|5
1726131350000|2024-09-12 08:55:50|7244.2|7232.2|7244.2|7232.2|7244.2|7232.2|7244.2|7232.2|0
1726131360000|2024-09-12 08:56:00|7243.8|7231.8|7242.3|7230.3|7244|7232|7242.3|7230.3|2
1726131370000|2024-09-12 08:56:10|7242.6|7230.6|7230.1|7218.1|7242.6|7230.6|7220.7|7208.7|4
1726131380000|2024-09-12 08:56:20|7229.6|7217.6|7212.1|7200.1|7233.4|7221.4|7212.1|7200.1|14
1726131390000|2024-09-12 08:56:30|7212.6|7200.6|7215.3|7203.3|7218|7206|7211.8|7199.8|3
1726131400000|2024-09-12 08:56:40|7213.8|7201.8|7210.3|7198.3|7213.8|7201.8|7210.3|7198.3|1
1726131410000|2024-09-12 08:56:50|7210|7198|7203.1|7191.1|7210|7198|7203.1|7191.1|3
1726131420000|2024-09-12 08:57:00|7203.4|7191.4|7207.9|7195.9|7210.3|7198.3|7203.4|7191.4|2
1726131430000|2024-09-12 08:57:10|7207.5|7195.5|7217.2|7205.2|7219.9|7207.9|7207.4|7195.4|2
1726131440000|2024-09-12 08:57:20|7218.2|7206.2|7214|7202|7218.2|7206.2|7207.3|7199.9|4
1726131450000|2024-09-12 08:57:30|7214.3|7202.3|7215.3|7203.3|7215.3|7203.3|7212.8|7200.8|1
1726131460000|2024-09-12 08:57:40|7215.5|7203.5|7215.5|7203.5|7215.5|7203.5|7215.5|7203.5|0
1726131470000|2024-09-12 08:57:50|7215|7203|7216.6|7204.6|7216.6|7204.6|7215|7203|2
1726131480000|2024-09-12 08:58:00|7216.7|7204.7|7218.2|7206.2|7218.2|7206.2|7216.7|7204.7|4
1726131490000|2024-09-12 08:58:10|7218.7|7206.7|7216|7204|7220.5|7211.2|7214.1|7202.1|11
1726131500000|2024-09-12 08:58:20|7215.7|7203.7|7217|7205|7217|7205|7215.6|7203.6|2
1726131510000|2024-09-12 08:58:30|7217.7|7205.7|7219.7|7207.7|7219.7|7207.7|7217.7|7205.7|1
1726131520000|2024-09-12 08:58:40|7219.1|7211.1|7219.1|7211.1|7219.1|7211.1|7219.1|7211.1|3
1726131530000|2024-09-12 08:58:50|7228.7|7216.7|7228.4|7220.4|7229.4|7220.4|7227.9|7216.7|9
1726131540000|2024-09-12 08:59:00|7248.3|7236.3|7245|7233|7248.3|7236.3|7243.5|7231.5|2
1726131550000|2024-09-12 08:59:10|7236.8|7224.8|7242|7230|7242|7230|7236.1|7224.1|3
1726131560000|2024-09-12 08:59:20|7241.6|7229.6|7240|7228|7241.6|7229.6|7239.1|7227.1|0
1726131570000|2024-09-12 08:59:30|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|0
1726131580000|2024-09-12 08:59:40|7238.8|7226.8|7243.1|7231.1|7243.1|7231.1|7227.9|7215.9|9
1726131590000|2024-09-12 08:59:50|7243.9|7231.9|7247.7|7235.7|7247.7|7235.7|7243.9|7231.9|0
1726131600000|2024-09-12 09:00:00|7252.8|7240.8|7247.3|7235.3|7255|7243|7239.8|7227.8|12
1726131610000|2024-09-12 09:00:10|7247.2|7235.2|7231.5|7219.5|7247.2|7235.2|7231.5|7219.5|4
1726131620000|2024-09-12 09:00:20|7230.9|7218.9|7230.2|7218.2|7230.9|7218.9|7230.2|7218.2|0
1726131630000|2024-09-12 09:00:30|7224.3|7212.3|7221.9|7209.9|7224.3|7214|7221.7|7209.9|5
1726131640000|2024-09-12 09:00:40|7221.6|7209.6|7230.2|7218.2|7230.2|7218.2|7221.6|7209.6|2
1726131650000|2024-09-12 09:00:50|7229.9|7217.9|7229.6|7217.6|7229.9|7217.9|7229.6|7217.6|0
1726131660000|2024-09-12 09:01:00|7229.3|7217.3|7229.3|7217.3|7229.3|7217.3|7229.3|7217.3|0
1726131670000|2024-09-12 09:01:10|7228.3|7216.3|7228.3|7216.3|7228.3|7216.3|7228.3|7216.3|0
1726131680000|2024-09-12 09:01:20|7234.5|7222.5|7229.6|7217.6|7234.5|7222.5|7228.8|7216.8|2
1726131690000|2024-09-12 09:01:30|7229.8|7217.8|7245.5|7233.5|7245.5|7233.5|7229.8|7217.8|0
1726131700000|2024-09-12 09:01:40|7244.5|7232.5|7243.4|7231.4|7244.5|7232.5|7243.4|7231.4|0
1726131710000|2024-09-12 09:01:50|7243.1|7231.1|7243.3|7231.3|7243.3|7231.3|7242.9|7230.9|0
1726131720000|2024-09-12 09:02:00|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|0
1726131730000|2024-09-12 09:02:10|7243.7|7231.7|7242.6|7230.6|7247.2|7235.2|7242.6|7230.6|0
1726131750000|2024-09-12 09:02:30|7242.7|7230.7|7244.5|7232.5|7251.6|7239.6|7242.7|7230.7|2
1726131760000|2024-09-12 09:02:40|7246.2|7234.2|7250.7|7238.7|7251.1|7239.1|7246.2|7234.2|3
1726131770000|2024-09-12 09:02:50|7250|7238|7252.2|7240.2|7252.6|7240.6|7250|7238|0
1726131780000|2024-09-12 09:03:00|7251.5|7239.5|7251.4|7239.4|7251.5|7239.5|7251.3|7239.3|1
1726131790000|2024-09-12 09:03:10|7250.4|7238.4|7250.5|7238.5|7251.4|7239.4|7250.4|7238.4|0
1726131810000|2024-09-12 09:03:30|7250.8|7238.8|7259.6|7247.6|7263|7251|7250.8|7238.8|5
1726131820000|2024-09-12 09:03:40|7258.3|7246.3|7243.4|7231.4|7258.3|7246.3|7237.7|7225.7|4
1726131840000|2024-09-12 09:04:00|7243.3|7231.3|7253|7241|7253|7241|7243.3|7231.3|1
1726131850000|2024-09-12 09:04:10|7250.9|7238.9|7250.3|7238.3|7250.9|7238.9|7250.3|7238.3|0
1726131870000|2024-09-12 09:04:30|7250|7238|7247.8|7235.8|7250|7238|7247.8|7235.8|0
1726131880000|2024-09-12 09:04:40|7242.1|7230.1|7242.2|7230.2|7242.2|7230.2|7242.1|7230.1|1
1726131890000|2024-09-12 09:04:50|7242.7|7230.7|7242.3|7230.3|7242.7|7230.7|7242.3|7230.3|0
1726131900000|2024-09-12 09:05:00|7241.8|7229.8|7241.8|7229.8|7241.8|7229.8|7241.8|7229.8|0
1726131910000|2024-09-12 09:05:10|7241.3|7229.3|7241.3|7229.3|7241.3|7229.3|7241.3|7229.3|0
1726131920000|2024-09-12 09:05:20|7240|7228|7240|7228|7240|7228|7240|7228|1
1726131930000|2024-09-12 09:05:30|7240.1|7228.1|7240.1|7228.1|7240.1|7228.1|7240.1|7228.1|0
1726131940000|2024-09-12 09:05:40|7240.6|7228.6|7239.9|7227.9|7240.6|7228.6|7239.9|7227.9|2
1726131950000|2024-09-12 09:05:50|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|7239.3|7233.3|0
1726131960000|2024-09-12 09:06:00|7240|7234|7233.4|7221.4|7240|7234|7232.8|7220.8|2
1726131970000|2024-09-12 09:06:10|7232.4|7220.4|7240.4|7228.4|7240.4|7228.4|7229.9|7217.9|2
1726131980000|2024-09-12 09:06:20|7240.9|7228.9|7240.3|7228.3|7241.1|7229.1|7240.3|7228.3|0
1726131990000|2024-09-12 09:06:30|7239.4|7227.4|7242.6|7230.6|7242.6|7230.6|7236.6|7226.9|2
1726132000000|2024-09-12 09:06:40|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|0
1726132010000|2024-09-12 09:06:50|7242.3|7230.3|7241.8|7235.8|7243.4|7236.4|7241.8|7230.3|4
1726132020000|2024-09-12 09:07:00|7242.1|7236.1|7242|7230|7242.3|7236.3|7241.7|7229.7|1
1726132030000|2024-09-12 09:07:10|7241.7|7229.7|7235.4|7223.4|7249.3|7237.3|7233.6|7221.6|3
1726132040000|2024-09-12 09:07:20|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|0
1726132050000|2024-09-12 09:07:30|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|0
1726132070000|2024-09-12 09:07:50|7238.5|7226.5|7226.4|7214.4|7244.5|7232.5|7226.4|7214.4|3
1726132080000|2024-09-12 09:08:00|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|0
1726132090000|2024-09-12 09:08:10|7225|7213|7225|7213|7225|7213|7225|7213|0
1726132100000|2024-09-12 09:08:20|7224.6|7212.6|7223.5|7211.5|7224.6|7212.6|7223.5|7211.5|0
1726132110000|2024-09-12 09:08:30|7222.8|7210.8|7224.3|7212.3|7224.7|7212.7|7222.8|7210.8|0
1726132120000|2024-09-12 09:08:40|7225.5|7213.5|7225.8|7213.8|7226.5|7214.5|7224.8|7212.8|0
1726132130000|2024-09-12 09:08:50|7225.1|7213.1|7224.8|7212.8|7225.1|7213.1|7224.8|7212.8|0
1726132140000|2024-09-12 09:09:00|7224.6|7212.6|7227.8|7215.8|7230.8|7218.8|7223.6|7211.6|3
1726132150000|2024-09-12 09:09:10|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|0
1726132160000|2024-09-12 09:09:20|7227|7215|7226.8|7214.8|7227|7215|7226.8|7214.8|0
1726132170000|2024-09-12 09:09:30|7227|7215|7240.1|7228.1|7248.7|7236.7|7227|7215|3
1726132180000|2024-09-12 09:09:40|7238.9|7226.9|7239|7227|7239|7227|7238.9|7226.9|0
1726132190000|2024-09-12 09:09:50|7238.6|7226.6|7241.8|7229.8|7241.8|7229.8|7238.6|7226.6|1
1726132200000|2024-09-12 09:10:00|7242.7|7230.7|7242.5|7230.5|7242.7|7230.7|7242.5|7230.5|0
1726132210000|2024-09-12 09:10:10|7242.2|7230.2|7242.2|7230.2|7242.2|7230.2|7242.2|7230.2|0
1726132230000|2024-09-12 09:10:30|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|1
1726132240000|2024-09-12 09:10:40|7243|7231|7237.3|7225.3|7243|7231|7237.3|7225.3|1
1726132250000|2024-09-12 09:10:50|7237.2|7225.2|7242|7230|7243.8|7231.8|7237.2|7225.2|4
1726132260000|2024-09-12 09:11:00|7243|7231|7249.9|7237.9|7249.9|7237.9|7242.7|7230.7|1
1726132270000|2024-09-12 09:11:10|7249.6|7237.6|7248.7|7236.7|7249.6|7237.6|7248.3|7236.3|0
1726132280000|2024-09-12 09:11:20|7246.4|7234.4|7240|7228|7246.4|7234.4|7238.1|7226.1|2
1726132290000|2024-09-12 09:11:30|7240.3|7228.3|7245.7|7233.7|7246.8|7234.8|7240.3|7228.3|0
1726132300000|2024-09-12 09:11:40|7245|7233|7245|7233|7245|7233|7245|7233|0
1726132310000|2024-09-12 09:11:50|7242.2|7230.2|7246.4|7234.4|7246.4|7234.4|7241.5|7229.5|2
1726132320000|2024-09-12 09:12:00|7245.9|7233.9|7241.5|7229.5|7245.9|7233.9|7241.5|7229.5|0
1726132330000|2024-09-12 09:12:10|7241.3|7229.3|7232.3|7220.3|7241.3|7229.3|7231.3|7219.3|1
1726132340000|2024-09-12 09:12:20|7231.6|7219.6|7231.6|7219.6|7231.6|7219.6|7231.6|7219.6|0
1726132350000|2024-09-12 09:12:30|7228.7|7216.7|7230.6|7218.6|7230.6|7218.6|7228.2|7216.2|6
1726132370000|2024-09-12 09:12:50|7230.4|7218.4|7240|7228|7240|7228|7230.4|7218.4|2
1726132380000|2024-09-12 09:13:00|7238.7|7226.7|7235.8|7223.8|7239.3|7227.3|7235.8|7223.8|5
1726132390000|2024-09-12 09:13:10|7232.3|7224.3|7232.3|7224.3|7232.3|7224.3|7232.3|7224.3|0
1726132400000|2024-09-12 09:13:20|7237.5|7225.5|7237.5|7225.5|7237.5|7225.5|7237.5|7225.5|1
1726132410000|2024-09-12 09:13:30|7237.8|7225.8|7237.7|7225.7|7237.8|7225.8|7237.3|7225.3|0
1726132420000|2024-09-12 09:13:40|7237.8|7225.8|7237.8|7225.8|7237.8|7225.8|7237.8|7225.8|0
1726132440000|2024-09-12 09:14:00|7238.1|7226.1|7228.8|7216.8|7238.1|7226.1|7228.8|7216.8|2
1726132450000|2024-09-12 09:14:10|7228.6|7216.6|7233.9|7221.9|7235.2|7223.2|7227.3|7215.3|4
1726132460000|2024-09-12 09:14:20|7233|7221|7234.1|7222.1|7235.1|7223.1|7233|7221|0
1726132470000|2024-09-12 09:14:30|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|1
1726132480000|2024-09-12 09:14:40|7236.7|7224.7|7237.3|7225.3|7237.4|7225.4|7236.7|7224.7|0
1726132490000|2024-09-12 09:14:50|7237.1|7225.1|7241.2|7229.2|7242.5|7230.5|7237.1|7225.1|1
1726132500000|2024-09-12 09:15:00|7241.4|7229.4|7244.7|7232.7|7244.7|7232.7|7241.4|7229.4|2
1726132510000|2024-09-12 09:15:10|7244.6|7232.6|7246|7238|7247.1|7238|7244.6|7232.6|2
1726132520000|2024-09-12 09:15:20|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|7
1726132530000|2024-09-12 09:15:30|7247.5|7235.5|7246.5|7234.5|7247.5|7235.5|7246.5|7234.5|0
1726132540000|2024-09-12 09:15:40|7246.4|7234.4|7246.4|7234.4|7246.4|7234.4|7246.4|7234.4|0
1726132590000|2024-09-12 09:16:30|7235.6|7223.6|7234.5|7222.5|7235.9|7223.9|7233.5|7221.5|3
1726132600000|2024-09-12 09:16:40|7235.2|7223.2|7238.6|7226.6|7238.6|7226.6|7235.2|7223.2|0
1726132620000|2024-09-12 09:17:00|7238.5|7226.5|7238.5|7226.5|7238.5|7226.5|7238.5|7226.5|0
1726132630000|2024-09-12 09:17:10|7237|7225|7236.6|7224.6|7237|7225|7236.6|7224.6|0
1726132660000|2024-09-12 09:17:40|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|0
1726132690000|2024-09-12 09:18:10|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|1
1726132710000|2024-09-12 09:18:30|7226.6|7214.6|7227.5|7215.5|7227.5|7215.5|7226.6|7214.6|0
1726132720000|2024-09-12 09:18:40|7224.6|7212.6|7223.7|7211.7|7226|7214|7223.7|7211.7|2
1726132750000|2024-09-12 09:19:10|7222.3|7210.3|7222|7210|7222.3|7210.3|7222|7210|0
1726132760000|2024-09-12 09:19:20|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|7220.9|7208.9|1
1726132770000|2024-09-12 09:19:30|||||||||1
1726132780000|2024-09-12 09:19:40|7221.5|7209.5|7221.5|7209.5|7221.5|7209.5|7221.5|7209.5|0
1726132790000|2024-09-12 09:19:50|7222|7210|7222|7210|7222|7210|7222|7210|0
1726132800000|2024-09-12 09:20:00|7220.2|7208.2|7218.6|7206.6|7220.2|7208.2|7218.6|7206.6|1
1726132810000|2024-09-12 09:20:10|7217.9|7205.9|7215.6|7203.6|7217.9|7205.9|7215|7203|1
1726132840000|2024-09-12 09:20:40|7215.9|7203.9|7216|7204|7216.4|7204.4|7215.9|7203.9|0
1726132860000|2024-09-12 09:21:00|7208.6|7196.6|7205.6|7193.6|7208.9|7196.9|7205.6|7193.6|12
1726132870000|2024-09-12 09:21:10|7203.8|7191.8|7220.8|7208.8|7223.8|7211.8|7203.8|7191.8|7
1726132880000|2024-09-12 09:21:20|7221.1|7209.1|7221.1|7209.1|7221.1|7209.1|7221.1|7209.1|0
1726132890000|2024-09-12 09:21:30|7222.4|7210.4|7226.8|7214.8|7226.8|7214.8|7222.4|7210.4|1
1726132900000|2024-09-12 09:21:40|7226.1|7214.1|7225.6|7213.6|7227.5|7215.5|7223.6|7211.6|2
1726132910000|2024-09-12 09:21:50|7224.2|7212.2|7228.9|7216.9|7228.9|7216.9|7224.2|7212.2|1
1726132920000|2024-09-12 09:22:00|7229|7217|7230|7218|7230.7|7218.7|7229|7217|2
1726132930000|2024-09-12 09:22:10|7227.7|7215.7|7246.4|7234.4|7246.6|7234.6|7227.7|7215.7|5
1726132940000|2024-09-12 09:22:20|7246|7234|7239|7227|7246.3|7234.3|7239|7227|4
1726132950000|2024-09-12 09:22:30|7239.3|7227.3|7240.2|7228.2|7240.4|7228.4|7239.3|7227.3|1
1726132960000|2024-09-12 09:22:40|7247|7235|7247.7|7235.7|7247.7|7235.7|7247|7235|1
1726132970000|2024-09-12 09:22:50|7246.6|7234.6|7240.8|7228.8|7246.6|7234.6|7240.8|7228.8|0
1726132980000|2024-09-12 09:23:00|7234.4|7222.4|7230.6|7218.6|7235.3|7223.3|7230.6|7218.6|3
1726133000000|2024-09-12 09:23:20|7230.3|7218.3|7229.9|7217.9|7230.6|7218.6|7229.9|7217.9|0
1726133020000|2024-09-12 09:23:40|7230.3|7218.3|7230.3|7218.3|7230.3|7218.3|7230.3|7218.3|1
1726133030000|2024-09-12 09:23:50|7229.2|7217.2|7225.9|7213.9|7229.2|7217.2|7225.9|7213.9|0
1726133040000|2024-09-12 09:24:00|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|1
1726133050000|2024-09-12 09:24:10|7227|7215|7223.1|7211.1|7227|7215|7222|7210|2
1726133070000|2024-09-12 09:24:30|7222.1|7210.1|7222.1|7210.1|7222.1|7210.1|7222.1|7210.1|0
1726133080000|2024-09-12 09:24:40|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|0
1726133130000|2024-09-12 09:25:30|7221.9|7209.9|7223|7211|7223|7211|7221.9|7209.9|2
1726133140000|2024-09-12 09:25:40|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|0
1726133160000|2024-09-12 09:26:00|7236.3|7224.3|7236.1|7224.1|7237.2|7225.2|7236.1|7224.1|5
1726133180000|2024-09-12 09:26:20|7234.7|7222.7|7236.7|7224.7|7237.2|7225.2|7234.7|7222.7|1
1726133190000|2024-09-12 09:26:30|7237.3|7225.3|7238.4|7226.4|7238.4|7226.4|7237.3|7225.3|0
1726133230000|2024-09-12 09:27:10|7241.6|7229.6|7241.6|7229.6|7242.1|7230.1|7241.6|7229.6|0
1726133240000|2024-09-12 09:27:20|7242.1|7230.1|7242.1|7230.1|7242.1|7230.1|7242.1|7230.1|0
1726133270000|2024-09-12 09:27:50|7241.6|7229.6|7240.8|7228.8|7241.6|7229.6|7240.6|7228.6|3
1726133280000|2024-09-12 09:28:00|7240.6|7228.6|7241.1|7229.1|7241.1|7229.1|7240.6|7228.6|0
1726133310000|2024-09-12 09:28:30|7237.6|7225.6|7229.9|7217.9|7237.6|7225.6|7229.9|7217.9|3
1726133320000|2024-09-12 09:28:40|7230.3|7218.3|7230.5|7218.5|7231.3|7219.3|7230.3|7218.3|0
1726133330000|2024-09-12 09:28:50|7231.4|7219.4|7235.1|7223.1|7235.1|7223.1|7231.4|7219.4|1
1726133340000|2024-09-12 09:29:00|7235.4|7223.4|7237.2|7225.2|7237.2|7225.2|7235.1|7223.1|0
1726133350000|2024-09-12 09:29:10|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|0
1726133360000|2024-09-12 09:29:20|7237.8|7225.8|7238.8|7226.8|7238.8|7226.8|7237.8|7225.8|0
1726133370000|2024-09-12 09:29:30|7239.1|7227.1|7239.1|7227.1|7239.1|7227.1|7239.1|7227.1|0
1726133380000|2024-09-12 09:29:40|7234.8|7222.8|7228.4|7216.4|7235.2|7223.2|7228.4|7216.4|5
1726133390000|2024-09-12 09:29:50|7230.5|7218.5|7229.8|7217.8|7230.5|7218.5|7229.8|7217.8|0
1726133400000|2024-09-12 09:30:00|7229.5|7217.5|7228.1|7216.1|7229.5|7217.5|7228.1|7216.1|1
1726133410000|2024-09-12 09:30:10|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|0
1726133420000|2024-09-12 09:30:20|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|0
1726133440000|2024-09-12 09:30:40|7228.5|7216.5|7234|7222|7234|7222|7228.5|7216.5|2
1726133450000|2024-09-12 09:30:50|7234.3|7222.3|7233.6|7221.6|7234.3|7222.3|7232.6|7220.6|1
1726133530000|2024-09-12 09:32:10|7232.7|7220.7|7231.2|7219.2|7232.7|7220.7|7231.2|7219.2|0
1726133540000|2024-09-12 09:32:20|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|0
1726133570000|2024-09-12 09:32:50|7231.4|7219.4|7232.9|7220.9|7232.9|7220.9|7231.4|7219.4|1
1726133580000|2024-09-12 09:33:00|7232.6|7220.6|7232.6|7220.6|7232.6|7220.6|7232.6|7220.6|0
1726133620000|2024-09-12 09:33:40|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|0
1726133650000|2024-09-12 09:34:10|7229.5|7217.5|7219.5|7207.5|7229.8|7217.8|7219.3|7207.3|5
1726133660000|2024-09-12 09:34:20|7220.2|7208.2|7219.9|7207.9|7220.2|7208.2|7218.8|7206.8|4
1726133670000|2024-09-12 09:34:30|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|1
1726133680000|2024-09-12 09:34:40|7218.7|7206.7|7215.8|7203.8|7218.7|7206.7|7215.8|7203.8|1
1726133690000|2024-09-12 09:34:50|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|1
1726133700000|2024-09-12 09:35:00|7212.2|7200.2|7212.2|7200.2|7212.2|7200.2|7212.2|7200.2|2
1726133710000|2024-09-12 09:35:10|7211.8|7199.8|7211.5|7199.5|7211.8|7199.8|7211|7199|0
1726133730000|2024-09-12 09:35:30|7212|7200|7225.5|7213.5|7225.5|7213.5|7212|7200|5
1726133740000|2024-09-12 09:35:40|7225.4|7213.4|7224.7|7212.7|7225.4|7213.4|7224.7|7212.7|0
1726133750000|2024-09-12 09:35:50|7227.6|7215.6|7227.6|7215.6|7227.6|7215.6|7227.6|7215.6|1
1726133760000|2024-09-12 09:36:00|7228|7216|7228.3|7216.3|7228.3|7216.3|7228|7216|0
1726133770000|2024-09-12 09:36:10|7228.7|7216.7|7228.8|7216.8|7228.8|7216.8|7228.7|7216.7|0
1726133780000|2024-09-12 09:36:20|7231|7219|7231|7219|7231|7219|7231|7219|0
1726133790000|2024-09-12 09:36:30|7231.3|7219.3|7229.2|7217.2|7233.6|7221.6|7229.2|7217.2|4
1726133810000|2024-09-12 09:36:50|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|0
1726133830000|2024-09-12 09:37:10|7227|7215|7226.6|7214.6|7227|7215|7226.6|7214.6|0
1726133840000|2024-09-12 09:37:20|7226.3|7214.3|7232.7|7220.7|7232.7|7220.7|7225.2|7213.2|2
1726133850000|2024-09-12 09:37:30|7236.9|7224.9|7238|7226|7239.7|7227.7|7236.4|7224.4|6
1726133860000|2024-09-12 09:37:40|7238.4|7226.4|7238.7|7226.7|7238.7|7226.7|7236.9|7224.9|1
1726133870000|2024-09-12 09:37:50|||||||||1
1726133880000|2024-09-12 09:38:00|7237.5|7225.5|7237.3|7225.3|7237.5|7225.5|7233.7|7221.7|3
1726133890000|2024-09-12 09:38:10|7237.9|7225.9|7236.4|7224.4|7239.6|7227.6|7236.4|7224.4|1
1726133900000|2024-09-12 09:38:20|7234.9|7222.9|7232.5|7220.5|7234.9|7222.9|7232.5|7220.5|1
1726133920000|2024-09-12 09:38:40|7230.5|7218.5|7232.2|7220.2|7232.5|7220.5|7230.5|7218.5|2
1726133930000|2024-09-12 09:38:50|7232.3|7220.3|7234|7222|7234|7222|7231.8|7219.8|0
1726133940000|2024-09-12 09:39:00|7238.6|7226.6|7238.6|7226.6|7240.1|7228.1|7232.7|7220.7|4
1726133950000|2024-09-12 09:39:10|7237.6|7225.6|7239.6|7227.6|7239.6|7227.6|7237.6|7225.6|0
1726133960000|2024-09-12 09:39:20|7238.5|7226.5|7238.1|7226.1|7238.5|7226.5|7238.1|7226.1|0
1726133970000|2024-09-12 09:39:30|7237.8|7225.8|7237.8|7225.8|7237.8|7225.8|7237.8|7225.8|0
1726133980000|2024-09-12 09:39:40|7237.3|7225.3|7244.8|7232.8|7244.8|7232.8|7237.3|7225.3|3
1726133990000|2024-09-12 09:39:50|7243.2|7231.2|7240.8|7228.8|7243.2|7231.2|7240.8|7228.8|0
1726134000000|2024-09-12 09:40:00|7241.2|7229.2|7237|7225|7241.2|7229.2|7237|7225|0
1726134010000|2024-09-12 09:40:10|7236.6|7224.6|7244.3|7232.3|7244.7|7232.7|7236.5|7224.5|1
1726134030000|2024-09-12 09:40:30|7244.2|7232.2|7244.2|7232.2|7244.2|7232.2|7244.2|7232.2|0
1726134060000|2024-09-12 09:41:00|7238.3|7226.3|7234.1|7222.1|7238.3|7226.3|7234.1|7222.1|3
1726134070000|2024-09-12 09:41:10|7228.5|7216.5|7226.5|7214.5|7228.5|7216.5|7226.5|7214.5|0
1726134080000|2024-09-12 09:41:20|7226.9|7214.9|7225.8|7213.8|7226.9|7214.9|7225.8|7213.8|2
1726134090000|2024-09-12 09:41:30|||||||||1
1726134120000|2024-09-12 09:42:00|7225.6|7213.6|7217.5|7205.5|7225.6|7213.6|7217.5|7205.5|1
1726134130000|2024-09-12 09:42:10|7215.2|7203.2|7215.2|7203.2|7215.2|7203.2|7215.2|7203.2|0
1726134140000|2024-09-12 09:42:20|7216.1|7204.1|7215.9|7203.9|7219.1|7207.1|7215.9|7203.9|5
1726134160000|2024-09-12 09:42:40|7215.8|7203.8|7215.8|7203.8|7215.8|7203.8|7215.8|7203.8|0
1726134170000|2024-09-12 09:42:50|7216.2|7204.2|7215.8|7203.8|7216.2|7204.2|7215.8|7203.8|0
1726134180000|2024-09-12 09:43:00|7215.1|7203.1|7212.5|7200.5|7215.1|7203.1|7211.6|7199.6|0
1726134190000|2024-09-12 09:43:10|7212.8|7200.8|7219.1|7207.1|7219.5|7207.5|7212.8|7200.8|0
1726134220000|2024-09-12 09:43:40|7217.7|7205.7|7217.4|7205.4|7217.7|7205.7|7217.4|7205.4|2
1726134230000|2024-09-12 09:43:50|7217.7|7205.7|7217|7205|7217.7|7205.7|7217|7205|0
1726134240000|2024-09-12 09:44:00|7218.1|7206.1|7216.8|7204.8|7222.8|7210.8|7216.8|7204.8|1
1726134250000|2024-09-12 09:44:10|7217.2|7205.2|7218.5|7206.5|7218.8|7206.8|7217.2|7205.2|0
1726134270000|2024-09-12 09:44:30|7218.3|7206.3|7218.3|7206.3|7218.3|7206.3|7218.3|7206.3|0
1726134290000|2024-09-12 09:44:50|7217.6|7205.6|7217.3|7205.3|7217.6|7205.6|7217.3|7205.3|0
1726134340000|2024-09-12 09:45:40|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|0
1726134360000|2024-09-12 09:46:00|7217.6|7205.6|7216|7204|7218|7206|7216|7204|0
1726134370000|2024-09-12 09:46:10|7213|7201|7212.6|7200.6|7213|7201|7212.6|7200.6|1
1726134390000|2024-09-12 09:46:30|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|0
1726134400000|2024-09-12 09:46:40|7212.5|7200.5|7212.5|7200.5|7212.5|7200.5|7212.5|7200.5|0
1726134420000|2024-09-12 09:47:00|7212.8|7200.8|7212.7|7200.7|7212.8|7200.8|7212.7|7200.7|1
1726134430000|2024-09-12 09:47:10|7205.7|7193.7|7205.9|7193.9|7205.9|7193.9|7205.7|7193.7|4
1726134440000|2024-09-12 09:47:20|7204|7192|7203.6|7191.6|7204|7192|7203.6|7191.6|2
1726134450000|2024-09-12 09:47:30|7204.3|7192.3|7208.8|7196.8|7208.8|7196.8|7203.1|7191.1|6
1726134460000|2024-09-12 09:47:40|7209.7|7197.7|7209.9|7197.9|7210|7198|7209.1|7197.1|1
1726134470000|2024-09-12 09:47:50|7210.8|7198.8|7215.9|7203.9|7215.9|7203.9|7210.8|7198.8|5
1726134480000|2024-09-12 09:48:00|7216|7204|7222|7210|7225.7|7213.7|7216|7204|4
1726134490000|2024-09-12 09:48:10|7221.4|7209.4|7217.5|7205.5|7221.4|7209.4|7215.7|7203.7|6
1726134500000|2024-09-12 09:48:20|7217.7|7205.7|7220.4|7208.4|7220.4|7208.4|7217.6|7205.6|1
1726134520000|2024-09-12 09:48:40|7220.5|7208.5|7220.1|7208.1|7220.5|7208.5|7220.1|7208.1|0
1726134540000|2024-09-12 09:49:00|7220.6|7208.6|7215.6|7203.6|7220.6|7208.6|7214.2|7202.2|1
1726134550000|2024-09-12 09:49:10|7216.4|7204.4|7213.9|7201.9|7216.5|7204.5|7213.9|7201.9|0
1726134560000|2024-09-12 09:49:20|7210.1|7198.1|7209.9|7197.9|7210.3|7198.3|7209.4|7197.4|3
1726134580000|2024-09-12 09:49:40|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|0
1726134590000|2024-09-12 09:49:50|7209.1|7197.1|7209.1|7197.1|7209.1|7197.1|7209.1|7197.1|0
1726134600000|2024-09-12 09:50:00|7210.1|7198.1|7211.4|7199.4|7211.4|7199.4|7210.1|7198.1|0
1726134610000|2024-09-12 09:50:10|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|0
1726134660000|2024-09-12 09:51:00|7211.3|7199.3|7211.9|7199.9|7211.9|7199.9|7211.3|7199.3|0
1726134680000|2024-09-12 09:51:20|7212.6|7200.6|7212.8|7200.8|7212.8|7200.8|7212.6|7200.6|0
1726134690000|2024-09-12 09:51:30|7213.6|7201.6|7212.4|7200.4|7213.6|7201.6|7212.4|7200.4|0
1726134700000|2024-09-12 09:51:40|7212.6|7200.6|7212.6|7200.6|7212.6|7200.6|7212.6|7200.6|0
1726134720000|2024-09-12 09:52:00|7212.5|7200.5|7212.5|7200.5|7212.5|7200.5|7212.5|7200.5|0
1726134730000|2024-09-12 09:52:10|7212.8|7200.8|7207|7195|7212.9|7200.9|7206.3|7194.3|0
1726134740000|2024-09-12 09:52:20|7211.8|7199.8|7211.9|7199.9|7212.3|7200.3|7211.8|7199.8|1
1726134780000|2024-09-12 09:53:00|7210.1|7198.1|7209.5|7197.5|7210.1|7198.1|7209|7197|0
1726134790000|2024-09-12 09:53:10|7210.8|7198.8|7210.5|7198.5|7210.8|7198.8|7210.5|7198.5|0
1726134800000|2024-09-12 09:53:20|7210.6|7198.6|7207.6|7195.6|7210.6|7198.6|7204.7|7192.7|6
1726134810000|2024-09-12 09:53:30|7209.2|7197.2|7207.4|7195.4|7209.2|7197.2|7207.4|7195.4|2
1726134830000|2024-09-12 09:53:50|7204.2|7192.2|7206.3|7194.3|7206.6|7194.6|7204.2|7192.2|4
1726134840000|2024-09-12 09:54:00|7206.9|7194.9|7203.6|7191.6|7207.2|7195.2|7203.6|7191.6|1
1726134850000|2024-09-12 09:54:10|7203.2|7191.2|7204.1|7192.1|7204.1|7192.1|7203.2|7191.2|0
1726134870000|2024-09-12 09:54:30|7205.6|7193.6|7205.6|7193.6|7205.6|7193.6|7205.6|7193.6|0
1726134880000|2024-09-12 09:54:40|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|7195.5|7183.5|12
1726134890000|2024-09-12 09:54:50|7201.3|7189.3|7201.1|7189.1|7202.1|7190.1|7198.7|7186.7|0
1726134900000|2024-09-12 09:55:00|7200.4|7188.4|7203.9|7191.9|7203.9|7191.9|7200.4|7188.4|2
1726134910000|2024-09-12 09:55:10|7204.1|7192.1|7204.9|7192.9|7205.7|7193.7|7201.5|7189.5|34
1726134920000|2024-09-12 09:55:20|7206.3|7194.3|7207|7195|7207|7195|7206.3|7194.3|0
1726134930000|2024-09-12 09:55:30|7206.3|7194.3|7205.8|7193.8|7206.3|7194.3|7203.1|7191.1|1
1726134940000|2024-09-12 09:55:40|7206.1|7194.1|7205.9|7193.9|7206.3|7194.3|7205.8|7193.8|0
1726134950000|2024-09-12 09:55:50|7205.6|7193.6|7217.9|7205.9|7217.9|7205.9|7205.6|7193.6|2
1726134960000|2024-09-12 09:56:00|7219.7|7207.7|7220.2|7208.2|7220.2|7208.2|7214.5|7202.5|6
1726134970000|2024-09-12 09:56:10|7220.9|7208.9|7212.6|7200.6|7220.9|7208.9|7212.6|7200.6|5
1726134980000|2024-09-12 09:56:20|7213.7|7201.7|7212.6|7200.6|7213.7|7201.7|7212.6|7200.6|0
1726134990000|2024-09-12 09:56:30|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|0
1726135000000|2024-09-12 09:56:40|7209.5|7197.5|7200.9|7188.9|7212.3|7200.3|7199.8|7187.8|2
1726135010000|2024-09-12 09:56:50|7201.4|7189.4|7202.2|7190.2|7205.5|7193.5|7201.4|7189.4|1
1726135020000|2024-09-12 09:57:00|7202.7|7190.7|7205.3|7193.3|7207.2|7195.2|7202.7|7190.7|2
1726135030000|2024-09-12 09:57:10|7205|7193|7208.6|7196.6|7210.3|7198.3|7205|7193|1
1726135040000|2024-09-12 09:57:20|7201|7189|7201.7|7189.7|7201.7|7189.7|7200.6|7188.6|2
1726135050000|2024-09-12 09:57:30|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|0
1726135060000|2024-09-12 09:57:40|7202.7|7190.7|7202.7|7190.7|7202.7|7190.7|7202.7|7190.7|0
1726135070000|2024-09-12 09:57:50|7203|7191|7203.7|7191.7|7203.7|7191.7|7203|7191|0
1726135080000|2024-09-12 09:58:00|7204.4|7192.4|7204.4|7192.4|7205|7193|7204.4|7192.4|2
1726135090000|2024-09-12 09:58:10|7204|7192|7204|7192|7204|7192|7204|7192|0
1726135110000|2024-09-12 09:58:30|7203.9|7191.9|7207.4|7195.4|7207.4|7195.4|7203.9|7191.9|0
1726135120000|2024-09-12 09:58:40|7209.2|7197.2|7208.4|7196.4|7209.9|7197.9|7208.2|7196.2|0
1726135130000|2024-09-12 09:58:50|7207|7195|7206.7|7194.7|7207|7195|7205.7|7193.7|0
1726135140000|2024-09-12 09:59:00|7207.8|7195.8|7198.7|7186.7|7208.2|7196.2|7198.7|7186.7|5
1726135150000|2024-09-12 09:59:10|7198.8|7186.8|7200|7188|7200|7188|7198.8|7186.8|0
1726135160000|2024-09-12 09:59:20|7199|7187|7199|7187|7199|7187|7199|7187|0
1726135170000|2024-09-12 09:59:30|7198.7|7186.7|7198.4|7186.4|7198.7|7186.7|7198.4|7186.4|2
1726135180000|2024-09-12 09:59:40|7198.7|7186.7|7196.6|7184.6|7198.7|7186.7|7196.6|7184.6|0
1726135190000|2024-09-12 09:59:50|7196.2|7184.2|7196.6|7184.6|7196.6|7184.6|7196.2|7184.2|0
1726135200000|2024-09-12 10:00:00|7196.9|7184.9|7173.8|7161.8|7197.2|7185.2|7173.3|7161.3|21
1726135210000|2024-09-12 10:00:10|7173.4|7161.4|7176.3|7164.3|7176.3|7164.3|7173.4|7161.4|4
1726135220000|2024-09-12 10:00:20|7176.4|7164.4|7173.6|7161.6|7177.6|7165.6|7166.4|7158.4|12
1726135230000|2024-09-12 10:00:30|7173.3|7161.3|7172.5|7160.5|7173.3|7161.3|7170.5|7158.5|2
1726135240000|2024-09-12 10:00:40|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|0
1726135250000|2024-09-12 10:00:50|7171|7159|7179.5|7167.5|7184.7|7172.7|7171|7159|7
1726135260000|2024-09-12 10:01:00|7180.5|7168.5|7181.6|7169.6|7181.6|7169.6|7180.5|7168.5|1
1726135270000|2024-09-12 10:01:10|7175.3|7163.3|7174.5|7162.5|7177.3|7165.3|7174.5|7162.5|3
1726135280000|2024-09-12 10:01:20|7174.9|7162.9|7172|7160|7174.9|7162.9|7171.1|7159.1|1
1726135290000|2024-09-12 10:01:30|7171.6|7159.6|7172.8|7160.8|7172.8|7160.8|7169.2|7157.2|0
1726135300000|2024-09-12 10:01:40|7173.5|7161.5|7175.5|7163.5|7176|7164|7173.5|7161.5|0
1726135310000|2024-09-12 10:01:50|7175.9|7163.9|7185.2|7173.2|7185.2|7173.2|7175.9|7163.9|1
1726135320000|2024-09-12 10:02:00|7184.8|7172.8|7192.5|7180.5|7197.8|7185.8|7184.8|7172.8|2
1726135330000|2024-09-12 10:02:10|7194.6|7182.6|7184.5|7172.5|7194.6|7182.6|7184.2|7172.2|2
1726135340000|2024-09-12 10:02:20|7186.1|7174.1|7185.6|7173.6|7186.1|7174.1|7185.6|7173.6|0
1726135350000|2024-09-12 10:02:30|7187.4|7175.4|7186.2|7174.2|7189.7|7177.7|7185.9|7173.9|0
1726135360000|2024-09-12 10:02:40|7186.5|7174.5|7188.3|7176.3|7188.3|7176.3|7186.5|7174.5|0
1726135370000|2024-09-12 10:02:50|7191.1|7179.1|7191.5|7179.5|7192.2|7180.2|7191.1|7179.1|0
1726135380000|2024-09-12 10:03:00|7188|7176|7187.4|7175.4|7188|7176|7184.4|7172.4|1
1726135390000|2024-09-12 10:03:10|7189.5|7177.5|7192.4|7180.4|7192.4|7180.4|7189.5|7177.5|0
1726135400000|2024-09-12 10:03:20|7192.1|7180.1|7195|7183|7195|7183|7192.1|7180.1|0
1726135410000|2024-09-12 10:03:30|7197.5|7185.5|7198.6|7186.6|7198.6|7186.6|7197.5|7185.5|0
1726135420000|2024-09-12 10:03:40|7198.8|7186.8|7199.2|7191.2|7199.3|7191.2|7198.8|7186.8|0
1726135430000|2024-09-12 10:03:50|7201.9|7189.9|7198.2|7186.2|7201.9|7192.4|7197.1|7185.1|2
1726135440000|2024-09-12 10:04:00|7198.9|7186.9|7197.6|7185.6|7199.5|7187.5|7197.6|7185.6|0
1726135470000|2024-09-12 10:04:30|7197.9|7185.9|7193.9|7181.9|7197.9|7185.9|7192.6|7180.6|1
1726135480000|2024-09-12 10:04:40|7194.2|7182.2|7200.4|7188.4|7200.4|7188.4|7194.2|7182.2|2
1726135490000|2024-09-12 10:04:50|7200|7188|7200.1|7188.1|7200.9|7188.9|7200|7188|0
1726135510000|2024-09-12 10:05:10|7200|7188|7200|7188|7200|7188|7200|7188|0
1726135540000|2024-09-12 10:05:40|7206.5|7194.5|7204.9|7192.9|7206.5|7194.5|7204.9|7192.9|2
1726135550000|2024-09-12 10:05:50|7207.3|7195.3|7207.3|7195.3|7207.3|7195.3|7207.3|7195.3|0
1726135560000|2024-09-12 10:06:00|7209|7197|7209|7197|7209|7197|7209|7197|0
1726135590000|2024-09-12 10:06:30|7207|7195|7201.3|7189.3|7207|7195|7201.3|7189.3|3
1726135600000|2024-09-12 10:06:40|7201|7189|7201|7189|7201|7189|7201|7189|0
1726135610000|2024-09-12 10:06:50|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|0
1726135630000|2024-09-12 10:07:10|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|3
1726135640000|2024-09-12 10:07:20|7188|7176|7189.5|7177.5|7189.5|7177.5|7187.9|7175.9|1
1726135650000|2024-09-12 10:07:30|7193.9|7181.9|7195|7183|7196.4|7184.4|7190.1|7178.1|2
1726135660000|2024-09-12 10:07:40|7194.7|7182.7|7194.7|7182.7|7194.7|7182.7|7194.7|7182.7|0
1726135670000|2024-09-12 10:07:50|7196.6|7184.6|7198.3|7186.3|7198.3|7186.3|7196.6|7184.6|1
1726135680000|2024-09-12 10:08:00|7201.5|7189.5|7202.1|7190.1|7202.1|7190.1|7201.5|7189.5|1
1726135690000|2024-09-12 10:08:10|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|0
1726135710000|2024-09-12 10:08:30|7202.8|7190.8|7202.7|7190.7|7202.8|7190.8|7202.7|7190.7|0
1726135720000|2024-09-12 10:08:40|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|0
1726135770000|2024-09-12 10:09:30|7202.1|7190.1|7198.9|7186.9|7202.1|7190.1|7197.7|7185.7|0
1726135780000|2024-09-12 10:09:40|7201.1|7189.1|7201.5|7189.5|7201.5|7189.5|7201.1|7189.1|0
1726135790000|2024-09-12 10:09:50|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|0
1726135800000|2024-09-12 10:10:00|7198.9|7186.9|7198.5|7186.5|7198.9|7186.9|7198.5|7186.5|0
1726135890000|2024-09-12 10:11:30|7197.4|7185.4|7194.9|7182.9|7197.4|7185.4|7194.9|7182.9|0
1726135920000|2024-09-12 10:12:00|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|0
1726135930000|2024-09-12 10:12:10|7195.8|7183.8|7195.8|7183.8|7195.8|7183.8|7195.8|7183.8|0
1726135950000|2024-09-12 10:12:30|7195.9|7183.9|7195.9|7183.9|7195.9|7183.9|7195.9|7183.9|0
1726135960000|2024-09-12 10:12:40|7197|7185|7197.5|7185.5|7197.5|7185.5|7197|7185|0
1726135970000|2024-09-12 10:12:50|7197.4|7185.4|7208.7|7196.7|7208.7|7196.7|7197.4|7185.4|3
1726135980000|2024-09-12 10:13:00|7213.3|7201.3|7213.8|7201.8|7213.8|7201.8|7212.9|7200.9|2
1726135990000|2024-09-12 10:13:10|7211|7199|7211.4|7199.4|7211.7|7199.7|7211|7199|1
1726136000000|2024-09-12 10:13:20|7210.7|7198.7|7210.3|7198.3|7210.7|7198.7|7210.3|7198.3|0
1726136010000|2024-09-12 10:13:30|7210|7198|7212.3|7200.3|7212.3|7200.3|7210|7198|0
1726136020000|2024-09-12 10:13:40|7214.3|7202.3|7220.6|7208.6|7224.7|7212.7|7214.3|7202.3|4
1726136030000|2024-09-12 10:13:50|7220.4|7208.4|7216.7|7204.7|7220.4|7208.4|7215.5|7203.5|3
1726136040000|2024-09-12 10:14:00|7217|7205|7218.4|7206.4|7218.6|7206.6|7217|7205|0
1726136050000|2024-09-12 10:14:10|7204.2|7192.2|7207.4|7195.4|7207.4|7195.4|7204.2|7192.2|4
1726136060000|2024-09-12 10:14:20|7207.1|7195.1|7207.7|7195.7|7207.8|7195.8|7207.1|7195.1|0
1726136070000|2024-09-12 10:14:30|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|2
1726136080000|2024-09-12 10:14:40|7208.4|7196.4|7208.7|7196.7|7208.9|7196.9|7208.2|7196.2|0
1726136090000|2024-09-12 10:14:50|7209.1|7197.1|7209.9|7197.9|7209.9|7197.9|7208.9|7196.9|0
1726136100000|2024-09-12 10:15:00|7210.3|7198.3|7205.7|7193.7|7210.4|7198.4|7205.7|7193.7|1
1726136110000|2024-09-12 10:15:10|7205.3|7193.3|7207.2|7195.2|7207.2|7195.2|7203.7|7191.7|0
1726136130000|2024-09-12 10:15:30|7208.5|7196.5|7209.7|7197.7|7209.7|7197.7|7208.5|7196.5|0
1726136140000|2024-09-12 10:15:40|7209.3|7197.3|7208.8|7196.8|7209.3|7197.3|7208.8|7196.8|0
1726136160000|2024-09-12 10:16:00|7208.1|7196.1|7201.1|7189.1|7208.1|7196.1|7200.4|7188.4|2
1726136170000|2024-09-12 10:16:10|7202.1|7190.1|7202.1|7190.1|7202.1|7190.1|7202.1|7190.1|0
1726136190000|2024-09-12 10:16:30|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7201.5|7189.5|1
1726136200000|2024-09-12 10:16:40|7205.6|7193.6|7205.3|7193.3|7205.6|7193.6|7205.3|7193.3|0
1726136210000|2024-09-12 10:16:50|7206.9|7194.9|7205.3|7193.3|7207.3|7195.3|7205.3|7193.3|0
1726136250000|2024-09-12 10:17:30|7209.9|7197.9|7211.5|7199.5|7211.5|7199.5|7209.9|7197.9|0
1726136270000|2024-09-12 10:17:50|7211.8|7199.8|7212.1|7200.1|7212.1|7200.1|7211.8|7199.8|0
1726136310000|2024-09-12 10:18:30|7213.7|7201.7|7215.9|7203.9|7215.9|7203.9|7213.7|7201.7|0
1726136320000|2024-09-12 10:18:40|7216.9|7204.9|7213.3|7201.3|7216.9|7204.9|7213.3|7201.3|0
1726136330000|2024-09-12 10:18:50|7215|7203|7215.3|7203.3|7215.3|7203.3|7214.8|7202.8|0
1726136340000|2024-09-12 10:19:00|7209.5|7197.5|7209.5|7197.5|7210|7198|7209.5|7197.5|1
1726136350000|2024-09-12 10:19:10|7210|7198|7210|7198|7210|7198|7210|7198|0
1726136360000|2024-09-12 10:19:20|7209|7197|7209|7197|7209|7197|7209|7197|0
1726136390000|2024-09-12 10:19:50|7209.7|7197.7|7210.8|7198.8|7210.8|7198.8|7209.7|7197.7|0
1726136400000|2024-09-12 10:20:00|7209.7|7197.7|7207.8|7195.8|7209.7|7197.7|7207.8|7195.8|1
1726136410000|2024-09-12 10:20:10|7208.5|7196.5|7205.6|7193.6|7208.8|7196.8|7205|7193|3
1726136420000|2024-09-12 10:20:20|7204.2|7192.2|7205.4|7193.4|7207|7195|7203.5|7191.5|1
1726136430000|2024-09-12 10:20:30|7207|7195|7207|7195|7207|7195|7207|7195|2
1726136440000|2024-09-12 10:20:40|7208|7196|7210.4|7198.4|7210.4|7198.4|7208|7196|0
1726136450000|2024-09-12 10:20:50|7212.5|7200.5|7213.9|7201.9|7214.2|7202.2|7212.5|7200.5|0
1726136460000|2024-09-12 10:21:00|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|0
1726136510000|2024-09-12 10:21:50|7215.2|7203.2|7207.2|7195.2|7215.2|7203.2|7207.2|7195.2|1
1726136520000|2024-09-12 10:22:00|7207.1|7195.1|7214.9|7202.9|7214.9|7202.9|7207.1|7195.1|2
1726136530000|2024-09-12 10:22:10|7212.8|7200.8|7213.8|7201.8|7213.8|7201.8|7212.8|7200.8|0
1726136540000|2024-09-12 10:22:20|7214.5|7202.5|7215.2|7203.2|7215.3|7203.3|7214.5|7202.5|0
1726136550000|2024-09-12 10:22:30|7215.6|7203.6|7217.7|7205.7|7217.7|7205.7|7215.6|7203.6|0
1726136560000|2024-09-12 10:22:40|7217.3|7205.3|7217.7|7205.7|7218|7206|7217.3|7205.3|0
1726136570000|2024-09-12 10:22:50|7218|7206|7218.5|7206.5|7218.5|7206.5|7214.8|7202.8|2
1726136580000|2024-09-12 10:23:00|7218.2|7206.2|7218.9|7206.9|7218.9|7206.9|7218.2|7206.2|0
1726136600000|2024-09-12 10:23:20|7219.2|7207.2|7219.7|7207.7|7220.3|7208.3|7219.2|7207.2|0
1726136610000|2024-09-12 10:23:30|7219.4|7207.4|7210.5|7198.5|7220.1|7208.1|7210.5|7198.5|5
1726136620000|2024-09-12 10:23:40|7212.3|7200.3|7213.4|7201.4|7213.4|7201.4|7212.3|7200.3|0
1726136630000|2024-09-12 10:23:50|7213.8|7201.8|7203.2|7191.2|7213.8|7201.8|7203.2|7191.2|1
1726136640000|2024-09-12 10:24:00|7204.6|7192.6|7214.2|7202.2|7214.2|7202.2|7204.6|7192.6|4
1726136650000|2024-09-12 10:24:10|7214.6|7202.6|7214.2|7202.2|7214.6|7202.6|7214.2|7202.2|0
1726136660000|2024-09-12 10:24:20|7214.6|7202.6|7212.6|7200.6|7214.6|7202.6|7209.9|7197.9|3
1726136670000|2024-09-12 10:24:30|7213.1|7201.1|7213.5|7201.5|7213.5|7201.5|7213.1|7201.1|0
1726136680000|2024-09-12 10:24:40|7213.8|7201.8|7216.7|7204.7|7216.7|7204.7|7213.8|7201.8|0
1726136690000|2024-09-12 10:24:50|7217.1|7205.1|7217.8|7205.8|7217.8|7205.8|7217.1|7205.1|0
1726136700000|2024-09-12 10:25:00|7217.4|7205.4|7217.4|7205.4|7217.4|7205.4|7217.4|7205.4|0
1726136710000|2024-09-12 10:25:10|7218.1|7206.1|7221.6|7209.6|7222.3|7210.3|7217.8|7205.8|3
1726136720000|2024-09-12 10:25:20|7221.9|7209.9|7222.3|7210.3|7222.3|7210.3|7221.9|7209.9|0
1726136730000|2024-09-12 10:25:30|7223|7211|7224|7212|7224|7212|7223|7211|1
1726136740000|2024-09-12 10:25:40|7222.8|7210.8|7224.5|7212.5|7224.5|7212.5|7222.8|7210.8|4
1726136760000|2024-09-12 10:26:00|7223.8|7211.8|7224|7212|7224|7212|7223.6|7211.6|0
1726136770000|2024-09-12 10:26:10|7224.5|7212.5|7224.5|7212.5|7224.5|7212.5|7224.5|7212.5|8
1726136780000|2024-09-12 10:26:20|7224.1|7212.1|7224.5|7212.5|7224.5|7212.5|7224.1|7212.1|0
1726136800000|2024-09-12 10:26:40|7224.8|7212.8|7225|7213|7225|7213|7224.8|7212.8|0
1726136810000|2024-09-12 10:26:50|7224.3|7212.3|7216.8|7204.8|7224.5|7212.5|7216.8|7204.8|3
1726136820000|2024-09-12 10:27:00|7217.8|7205.8|7217.8|7205.8|7217.8|7205.8|7217.8|7205.8|0
1726136830000|2024-09-12 10:27:10|7218.2|7206.2|7213.8|7201.8|7218.2|7206.2|7213.8|7201.8|0
1726136870000|2024-09-12 10:27:50|7209.4|7197.4|7209.4|7197.4|7209.4|7197.4|7209.4|7197.4|1
1726136880000|2024-09-12 10:28:00|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|0
1726136890000|2024-09-12 10:28:10|7206.7|7194.7|7206.7|7194.7|7206.7|7194.7|7206.7|7194.7|0
1726136900000|2024-09-12 10:28:20|7211.3|7199.3|7212.2|7200.2|7212.2|7200.2|7211.3|7199.3|0
1726136910000|2024-09-12 10:28:30|7212.8|7200.8|7210.8|7198.8|7212.8|7200.8|7210.8|7198.8|0
1726136920000|2024-09-12 10:28:40|7210.7|7198.7|7210.7|7198.7|7210.7|7198.7|7210.7|7198.7|0
1726136980000|2024-09-12 10:29:40|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|0
1726136990000|2024-09-12 10:29:50|7212.5|7200.5|7203.2|7191.2|7212.8|7200.8|7201.8|7189.8|1
1726137000000|2024-09-12 10:30:00|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|0
1726137010000|2024-09-12 10:30:10|7202.3|7190.3|7202.9|7190.9|7202.9|7190.9|7202.3|7190.3|3
1726137020000|2024-09-12 10:30:20|7202.2|7190.2|7200.1|7188.1|7202.6|7190.6|7200.1|7188.1|4
1726137040000|2024-09-12 10:30:40|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|1
1726137080000|2024-09-12 10:31:20|7199.4|7187.4|7199.1|7187.1|7199.4|7187.4|7199.1|7187.1|0
1726137090000|2024-09-12 10:31:30|7199.4|7187.4|7199.1|7187.1|7199.8|7187.8|7199.1|7187.1|0
1726137120000|2024-09-12 10:32:00|7200.5|7188.5|7203|7191|7203|7191|7200.5|7188.5|2
1726137140000|2024-09-12 10:32:20|7195.8|7183.8|7197.6|7185.6|7199.9|7187.9|7195.8|7183.8|1
1726137150000|2024-09-12 10:32:30|7197.3|7185.3|7197.6|7185.6|7197.6|7185.6|7197.3|7185.3|0
1726137160000|2024-09-12 10:32:40|7200.9|7188.9|7201|7189|7201|7189|7200.9|7188.9|2
1726137190000|2024-09-12 10:33:10|7203.6|7191.6|7203.1|7191.1|7203.6|7191.6|7203.1|7191.1|1
1726137210000|2024-09-12 10:33:30|7201.7|7189.7|7201.9|7189.9|7201.9|7189.9|7200.9|7188.9|0
1726137220000|2024-09-12 10:33:40|7201.6|7189.6|7201.4|7189.4|7201.6|7189.6|7201.4|7189.4|0
1726137230000|2024-09-12 10:33:50|7201.1|7189.1|7200.4|7188.4|7201.1|7189.1|7200.4|7188.4|0
1726137250000|2024-09-12 10:34:10|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|0
1726137270000|2024-09-12 10:34:30|7198|7186|7198|7186|7198|7186|7198|7186|0
1726137310000|2024-09-12 10:35:10|7198.5|7186.5|7198.2|7186.2|7198.5|7186.5|7198.2|7186.2|0
1726137320000|2024-09-12 10:35:20|7198|7186|7196.4|7184.4|7198|7186|7196.4|7184.4|3
1726137360000|2024-09-12 10:36:00|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|2
1726137370000|2024-09-12 10:36:10|7192.2|7180.2|7192|7180|7193.1|7181.1|7192|7180|4
1726137380000|2024-09-12 10:36:20|7192.4|7180.4|7192.4|7180.4|7192.4|7180.4|7192.4|7180.4|0
1726137390000|2024-09-12 10:36:30|7192.7|7180.7|7190.6|7178.6|7192.7|7180.7|7190.6|7178.6|1
1726137400000|2024-09-12 10:36:40|7190.5|7178.5|7191.1|7179.1|7191.1|7179.1|7190.5|7178.5|0
1726137410000|2024-09-12 10:36:50|7190.5|7178.5|7190.5|7178.5|7190.5|7178.5|7190.5|7178.5|1
1726137420000|2024-09-12 10:37:00|7184.6|7172.6|7182.4|7170.4|7184.7|7172.7|7182.4|7170.4|1
1726137430000|2024-09-12 10:37:10|7181.3|7169.3|7182.3|7170.3|7182.3|7170.3|7181.2|7169.2|1
1726137440000|2024-09-12 10:37:20|7182.4|7170.4|7193.7|7181.7|7193.7|7181.7|7182.4|7170.4|1
1726137450000|2024-09-12 10:37:30|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|0
1726137460000|2024-09-12 10:37:40|7192.4|7180.4|7194.1|7182.1|7194.1|7182.1|7188.2|7176.2|2
1726137480000|2024-09-12 10:38:00|7193.8|7181.8|7193.8|7181.8|7193.8|7181.8|7193.8|7181.8|0
1726137490000|2024-09-12 10:38:10|7194.1|7182.1|7194.1|7182.1|7194.1|7182.1|7194.1|7182.1|0
1726137510000|2024-09-12 10:38:30|7193.8|7181.8|7193.8|7181.8|7193.8|7181.8|7193.8|7181.8|0
1726137520000|2024-09-12 10:38:40|7193.6|7181.6|7193.9|7181.9|7193.9|7181.9|7193.6|7181.6|0
1726137540000|2024-09-12 10:39:00|7195.3|7183.3|7195.9|7183.9|7196.3|7184.3|7194.8|7182.8|1
1726137550000|2024-09-12 10:39:10|7196.1|7184.1|7195.8|7183.8|7196.3|7184.3|7195.8|7183.8|0
1726137560000|2024-09-12 10:39:20|7196.5|7184.5|7195.8|7183.8|7196.8|7184.8|7195.8|7183.8|0
1726137570000|2024-09-12 10:39:30|7196.1|7184.1|7195.8|7183.8|7196.3|7184.3|7195.8|7183.8|0
1726137580000|2024-09-12 10:39:40|7195.9|7183.9|7195.9|7183.9|7196.3|7184.3|7195.9|7183.9|0
1726137590000|2024-09-12 10:39:50|7196.3|7184.3|7196.3|7184.3|7197.3|7185.3|7195.9|7183.9|0
1726137600000|2024-09-12 10:40:00|7196.4|7184.4|7196.4|7184.4|7196.4|7184.4|7196.4|7184.4|0
1726137610000|2024-09-12 10:40:10|7196.9|7184.9|7196.6|7184.6|7196.9|7184.9|7196.6|7184.6|0
1726137630000|2024-09-12 10:40:30|7196.4|7184.4|7196.4|7184.4|7196.4|7184.4|7196.4|7184.4|0
1726137640000|2024-09-12 10:40:40|7196.5|7184.5|7193.2|7181.2|7196.5|7184.5|7193.2|7181.2|0
1726137660000|2024-09-12 10:41:00|7195.3|7183.3|7195.5|7183.5|7196.2|7184.2|7195|7183|0
1726137670000|2024-09-12 10:41:10|7196.8|7184.8|7197.2|7185.2|7197.8|7185.8|7195.3|7183.3|4
1726137680000|2024-09-12 10:41:20|7197.7|7185.7|7195.3|7183.3|7197.7|7185.7|7195.3|7183.3|0
1726137690000|2024-09-12 10:41:30|7196|7184|7196.3|7184.3|7196.3|7184.3|7196|7184|0
1726137710000|2024-09-12 10:41:50|7202.5|7190.5|7201.7|7189.7|7202.5|7190.5|7200.5|7188.5|2
1726137720000|2024-09-12 10:42:00|7201.5|7189.5|7201.7|7189.7|7201.7|7189.7|7201|7189|1
1726137730000|2024-09-12 10:42:10|7201|7189|7199.8|7187.8|7201|7189|7199.1|7187.1|1
1726137770000|2024-09-12 10:42:50|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|0
1726137800000|2024-09-12 10:43:20|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|0
1726137810000|2024-09-12 10:43:30|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|0
1726137840000|2024-09-12 10:44:00|7204.9|7192.9|7204.9|7192.9|7204.9|7192.9|7204.9|7192.9|1
1726137850000|2024-09-12 10:44:10|7205.3|7193.3|7204.9|7192.9|7205.3|7193.3|7204.9|7192.9|0
1726137860000|2024-09-12 10:44:20|7205.3|7193.3|7206.1|7194.1|7206.1|7194.1|7205.3|7193.3|0
1726137870000|2024-09-12 10:44:30|7205.9|7193.9|7205.9|7193.9|7206.3|7194.3|7204.3|7192.3|1
1726137880000|2024-09-12 10:44:40|7205.4|7193.4|7205.3|7193.3|7205.4|7193.4|7205.3|7193.3|0
1726137900000|2024-09-12 10:45:00|7202.8|7190.8|7201.4|7189.4|7202.8|7190.8|7200.8|7188.8|0
1726137920000|2024-09-12 10:45:20|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|0
1726137960000|2024-09-12 10:46:00|7199.5|7187.5|7198.9|7186.9|7199.5|7187.5|7198.9|7186.9|0
1726137970000|2024-09-12 10:46:10|7200|7188|7200.5|7188.5|7200.5|7188.5|7200|7188|0
1726138050000|2024-09-12 10:47:30|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|0
1726138070000|2024-09-12 10:47:50|7196.5|7184.5|7196.5|7184.5|7196.5|7184.5|7196.5|7184.5|1
1726138080000|2024-09-12 10:48:00|7184.5|7172.5|7184.5|7172.5|7184.5|7172.5|7184.5|7172.5|2
1726138090000|2024-09-12 10:48:10|7185.3|7173.3|7185.4|7173.4|7185.4|7173.4|7185.3|7173.3|0
1726138100000|2024-09-12 10:48:20|7185.8|7173.8|7183.8|7171.8|7186.1|7174.1|7183.8|7171.8|1
1726138110000|2024-09-12 10:48:30|7184.1|7172.1|7183.3|7171.3|7184.1|7172.1|7183.1|7171.1|1
1726138120000|2024-09-12 10:48:40|7183|7171|7180.8|7168.8|7183.1|7171.1|7180.8|7168.8|0
1726138130000|2024-09-12 10:48:50|7180.6|7168.6|7180.6|7168.6|7180.6|7168.6|7180.6|7168.6|0
1726138140000|2024-09-12 10:49:00|||||||||1
1726138150000|2024-09-12 10:49:10|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|0
1726138180000|2024-09-12 10:49:40|7180.7|7168.7|7180.7|7168.7|7180.7|7168.7|7180.7|7168.7|0
1726138200000|2024-09-12 10:50:00|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|0
1726138240000|2024-09-12 10:50:40|7180.7|7168.7|7194.3|7182.3|7194.5|7182.5|7180.7|7168.7|6
1726138260000|2024-09-12 10:51:00|7194.7|7182.7|7193.6|7181.6|7194.7|7182.7|7193.6|7181.6|0
1726138270000|2024-09-12 10:51:10|7192.9|7180.9|7192.9|7180.9|7192.9|7180.9|7192.9|7180.9|0
1726138280000|2024-09-12 10:51:20|7193.3|7181.3|7193.3|7181.3|7193.3|7181.3|7193.3|7181.3|0
1726138330000|2024-09-12 10:52:10|7192.9|7180.9|7192.4|7180.4|7192.9|7180.9|7192.4|7180.4|0
1726138340000|2024-09-12 10:52:20|7188.8|7176.8|7186.6|7174.6|7188.8|7176.8|7185.9|7173.9|0
1726138350000|2024-09-12 10:52:30|7187.7|7175.7|7187.7|7175.7|7187.7|7175.7|7187.7|7175.7|0
1726138390000|2024-09-12 10:53:10|7188.7|7176.7|7189|7177|7189|7177|7188.7|7176.7|0
1726138400000|2024-09-12 10:53:20|7188.7|7176.7|7189|7177|7189|7177|7188.7|7176.7|1
1726138410000|2024-09-12 10:53:30|7186.9|7174.9|7186.5|7174.5|7186.9|7174.9|7186.5|7174.5|0
1726138440000|2024-09-12 10:54:00|7186.8|7174.8|7186.8|7174.8|7186.8|7174.8|7186.8|7174.8|0
1726138450000|2024-09-12 10:54:10|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|1
1726138460000|2024-09-12 10:54:20|7184.2|7172.2|7184.1|7172.1|7184.2|7172.2|7182.7|7170.7|2
1726138470000|2024-09-12 10:54:30|7180.7|7168.7|7186.2|7174.2|7186.2|7174.2|7180.7|7168.7|0
1726138490000|2024-09-12 10:54:50|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|0
1726138510000|2024-09-12 10:55:10|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|0
1726138620000|2024-09-12 10:57:00|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|0
1726138660000|2024-09-12 10:57:40|7187.5|7175.5|7195.1|7183.1|7197.6|7185.6|7187.5|7175.5|3
1726138670000|2024-09-12 10:57:50|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|0
1726138680000|2024-09-12 10:58:00|7194.4|7182.4|7194.4|7182.4|7194.4|7182.4|7194.4|7182.4|0
1726138690000|2024-09-12 10:58:10|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|0
1726138700000|2024-09-12 10:58:20|7194.4|7182.4|7192.6|7180.6|7194.4|7182.4|7192.6|7180.6|0
1726138710000|2024-09-12 10:58:30|7191.9|7179.9|7191.7|7179.7|7191.9|7179.9|7191.7|7179.7|1
1726138720000|2024-09-12 10:58:40|7191.3|7179.3|7191.3|7179.3|7191.3|7179.3|7191.3|7179.3|0
1726138730000|2024-09-12 10:58:50|7191.7|7179.7|7194.4|7182.4|7194.8|7182.8|7191.7|7179.7|0
1726138750000|2024-09-12 10:59:10|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|0
1726138860000|2024-09-12 11:01:00|7192.2|7180.2|7190.2|7178.2|7192.2|7180.2|7190.2|7178.2|0
1726138870000|2024-09-12 11:01:10|7190.4|7178.4|7192|7180|7192|7180|7190.4|7178.4|1
1726138880000|2024-09-12 11:01:20|7191.6|7179.6|7191.6|7179.6|7191.6|7179.6|7191.6|7179.6|0
1726138900000|2024-09-12 11:01:40|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|0
1726138910000|2024-09-12 11:01:50|7199.1|7187.1|7199.4|7187.4|7199.4|7187.4|7199.1|7187.1|1
1726138920000|2024-09-12 11:02:00|7198.4|7186.4|7195.2|7183.2|7198.4|7186.4|7195.2|7183.2|2
1726138930000|2024-09-12 11:02:10|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|0
1726138940000|2024-09-12 11:02:20|7195.7|7183.7|7196.7|7184.7|7196.7|7184.7|7195.7|7183.7|0
1726138950000|2024-09-12 11:02:30|7196.6|7184.6|7196.6|7184.6|7196.6|7184.6|7196.6|7184.6|0
1726138980000|2024-09-12 11:03:00|7198.9|7186.9|7199.9|7187.9|7199.9|7187.9|7198.9|7186.9|0
1726139010000|2024-09-12 11:03:30|7201.4|7189.4|7200.9|7188.9|7201.4|7189.4|7200.9|7188.9|0
1726139030000|2024-09-12 11:03:50|7201.1|7189.1|7201.9|7189.9|7201.9|7189.9|7201.1|7189.1|1
1726139050000|2024-09-12 11:04:10|7198.6|7186.6|7200.4|7188.4|7200.7|7188.7|7198.3|7186.3|2
1726139080000|2024-09-12 11:04:40|7200.7|7188.7|7200.4|7188.4|7200.7|7188.7|7200.4|7188.4|0
1726139100000|2024-09-12 11:05:00|7200|7188|7201.2|7189.2|7202.4|7190.4|7200|7188|4
1726139110000|2024-09-12 11:05:10|7201.6|7189.6|7202.8|7190.8|7202.8|7190.8|7201.6|7189.6|0
1726139120000|2024-09-12 11:05:20|7204|7192|7204|7192|7204|7192|7204|7192|0
1726139130000|2024-09-12 11:05:30|7203.8|7191.8|7205.3|7193.3|7205.3|7193.3|7203.8|7191.8|2
1726139140000|2024-09-12 11:05:40|7207.7|7195.7|7207.5|7195.5|7207.7|7195.7|7207.5|7195.5|8
1726139170000|2024-09-12 11:06:10|7205.4|7193.4|7205.9|7193.9|7205.9|7193.9|7205.4|7193.4|0
1726139180000|2024-09-12 11:06:20|7206.4|7194.4|7205.5|7193.5|7206.4|7194.4|7205.5|7193.5|0
1726139190000|2024-09-12 11:06:30|7206|7194|7206|7194|7206|7194|7206|7194|0
1726139200000|2024-09-12 11:06:40|7206.2|7194.2|7208|7196|7208|7196|7206.2|7194.2|9
1726139210000|2024-09-12 11:06:50|7207.6|7195.6|7207.3|7195.3|7207.7|7195.7|7207.3|7195.3|0
1726139230000|2024-09-12 11:07:10|7207.7|7195.7|7207.9|7195.9|7207.9|7195.9|7207.7|7195.7|0
1726139270000|2024-09-12 11:07:50|7206.7|7194.7|7207.4|7195.4|7207.4|7195.4|7206.7|7194.7|0
1726139280000|2024-09-12 11:08:00|7207.5|7195.5|7207.5|7195.5|7207.5|7195.5|7207.5|7195.5|0
1726139310000|2024-09-12 11:08:30|7207.6|7195.6|7215.8|7203.8|7219.3|7207.3|7207.6|7195.6|12
1726139330000|2024-09-12 11:08:50|7214.9|7202.9|7215.2|7203.2|7215.2|7203.2|7214.9|7202.9|0
1726139340000|2024-09-12 11:09:00|7214.9|7202.9|7214.9|7202.9|7215.2|7203.2|7214.9|7202.9|0
1726139350000|2024-09-12 11:09:10|7215.2|7203.2|7214.9|7202.9|7215.2|7203.2|7214.9|7202.9|0
1726139360000|2024-09-12 11:09:20|7215.2|7203.2|7205.6|7193.6|7215.2|7203.2|7205.6|7193.6|1
1726139370000|2024-09-12 11:09:30|7207|7195|7206.6|7194.6|7207|7195|7206.3|7194.3|2
1726139380000|2024-09-12 11:09:40|7209.1|7197.1|7208.6|7196.6|7209.1|7197.1|7208.6|7196.6|0
1726139400000|2024-09-12 11:10:00|7208.4|7196.4|7208.9|7196.9|7208.9|7196.9|7208.4|7196.4|0
1726139410000|2024-09-12 11:10:10|7208.1|7196.1|7208.1|7196.1|7208.1|7196.1|7208.1|7196.1|0
1726139430000|2024-09-12 11:10:30|7208.5|7196.5|7210.2|7198.2|7210.2|7198.2|7208.5|7196.5|2
1726139440000|2024-09-12 11:10:40|7210.8|7198.8|7210.8|7198.8|7210.8|7198.8|7210.8|7198.8|0
1726139450000|2024-09-12 11:10:50|7211.5|7199.5|7211.5|7199.5|7211.5|7199.5|7211.5|7199.5|2
1726139470000|2024-09-12 11:11:10|7211.2|7199.2|7212.7|7200.7|7212.7|7200.7|7211.2|7199.2|8
1726139480000|2024-09-12 11:11:20|7213|7201|7213|7201|7213|7201|7212.7|7200.7|6
1726139490000|2024-09-12 11:11:30|7213.2|7201.2|7212.7|7200.7|7213.2|7201.2|7212.7|7200.7|10
1726139500000|2024-09-12 11:11:40|7213|7201|7212.7|7200.7|7213|7201|7212.7|7200.7|7
1726139510000|2024-09-12 11:11:50|7213.5|7201.5|7213.2|7201.2|7213.5|7201.5|7213.2|7201.2|11
1726139520000|2024-09-12 11:12:00|7213.7|7201.7|7213.5|7201.5|7213.7|7201.7|7213.5|7201.5|2
1726139530000|2024-09-12 11:12:10|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|6
1726139540000|2024-09-12 11:12:20|7213.3|7201.3|7227.6|7215.6|7227.6|7215.6|7213.3|7201.3|25
1726139560000|2024-09-12 11:12:40|7226.2|7218.2|7227.8|7215.8|7227.8|7218.2|7226.2|7215.8|0
1726139570000|2024-09-12 11:12:50|7226.2|7218.2|7229.3|7217.3|7230.2|7218.8|7226.2|7215.8|1
1726139580000|2024-09-12 11:13:00|7229.2|7217.2|7229.2|7217.2|7229.2|7217.2|7229.2|7217.2|0
1726139590000|2024-09-12 11:13:10|7230.1|7218.1|7237.7|7225.7|7237.7|7225.7|7230|7218|4
1726139600000|2024-09-12 11:13:20|7237.2|7225.2|7238.4|7226.4|7238.4|7226.4|7237.2|7225.2|1
1726139610000|2024-09-12 11:13:30|7238.6|7226.6|7238.6|7226.6|7238.6|7226.6|7238.6|7226.6|0
1726139620000|2024-09-12 11:13:40|7238.4|7226.4|7238.1|7226.1|7238.4|7226.4|7238.1|7226.1|0
1726139630000|2024-09-12 11:13:50|7229.7|7217.7|7231.4|7219.4|7231.4|7219.4|7229.7|7217.7|2
1726139640000|2024-09-12 11:14:00|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|0
1726139650000|2024-09-12 11:14:10|7232.5|7220.5|7232.5|7220.5|7232.5|7220.5|7232.5|7220.5|0
1726139660000|2024-09-12 11:14:20|7233.2|7221.2|7233.4|7221.4|7233.4|7221.4|7233.2|7221.2|0
1726139670000|2024-09-12 11:14:30|7233|7221|7233.3|7221.3|7233.3|7221.3|7233|7221|0
1726139680000|2024-09-12 11:14:40|7233|7221|7233|7221|7233|7221|7233|7221|0
1726139690000|2024-09-12 11:14:50|7233.3|7221.3|7233.3|7221.3|7233.3|7221.3|7233.3|7221.3|0
1726139700000|2024-09-12 11:15:00|7234|7222|7234|7222|7234|7222|7234|7222|0
1726139730000|2024-09-12 11:15:30|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|0
1726139740000|2024-09-12 11:15:40|7234|7222|7234|7222|7234|7222|7234|7222|0
1726139750000|2024-09-12 11:15:50|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|0
1726139760000|2024-09-12 11:16:00|7237.5|7225.5|7238.5|7226.5|7238.8|7226.8|7237.5|7225.5|3
1726139770000|2024-09-12 11:16:10|7238.8|7226.8|7238.5|7226.5|7238.8|7226.8|7238.5|7226.5|1
1726139790000|2024-09-12 11:16:30|7238.2|7226.2|7238.5|7226.5|7238.5|7226.5|7238.2|7226.2|0
1726139800000|2024-09-12 11:16:40|7242.5|7230.5|7243.7|7231.7|7243.7|7231.7|7241.3|7229.3|5
1726139810000|2024-09-12 11:16:50|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|6
1726139820000|2024-09-12 11:17:00|7246.1|7234.1|7244|7232|7246.1|7234.1|7244|7232|0
1726139850000|2024-09-12 11:17:30|7245|7233|7246.3|7234.3|7247|7235|7245|7233|1
1726139860000|2024-09-12 11:17:40|7248.2|7236.2|7245.7|7233.7|7248.7|7236.7|7245.3|7233.3|1
1726139870000|2024-09-12 11:17:50|7245.3|7233.3|7246|7234|7246|7234|7245.3|7233.3|0
1726139880000|2024-09-12 11:18:00|7246.5|7234.5|7246.5|7234.5|7247|7235|7246.5|7234.5|2
1726139890000|2024-09-12 11:18:10|7246.4|7234.4|7250.5|7238.5|7250.5|7238.5|7246.4|7234.4|2
1726139900000|2024-09-12 11:18:20|7250.8|7238.8|7250.3|7238.3|7250.8|7238.8|7250.3|7238.3|0
1726139910000|2024-09-12 11:18:30|7250.5|7238.5|7249.8|7237.8|7250.8|7238.8|7249.5|7237.5|3
1726139920000|2024-09-12 11:18:40|7249.5|7237.5|7250.6|7238.6|7250.6|7238.6|7249.5|7237.5|7
1726139930000|2024-09-12 11:18:50|7250.2|7238.2|7251.6|7239.6|7251.6|7239.6|7250.1|7238.1|12
1726139940000|2024-09-12 11:19:00|||||||||1
1726139950000|2024-09-12 11:19:10|7252.4|7240.4|7250.6|7238.6|7252.7|7240.7|7245|7237|11
1726139960000|2024-09-12 11:19:20|7251.6|7239.6|7251.6|7239.6|7251.6|7239.6|7251.6|7239.6|5
1726139970000|2024-09-12 11:19:30|7248.6|7236.6|7248.6|7236.6|7248.6|7236.6|7248.6|7236.6|0
1726139980000|2024-09-12 11:19:40|7248.5|7236.5|7248.5|7236.5|7248.5|7236.5|7248.5|7236.5|0
1726140000000|2024-09-12 11:20:00|7248.8|7236.8|7248.5|7236.5|7248.8|7236.8|7248.5|7236.5|0
1726140030000|2024-09-12 11:20:30|7249.2|7237.2|7248.2|7236.2|7249.2|7237.2|7248.2|7236.2|0
1726140060000|2024-09-12 11:21:00|7248|7236|7248|7236|7248|7236|7248|7236|0
1726140070000|2024-09-12 11:21:10|7248.9|7236.9|7249|7237|7249|7237|7248.9|7236.9|0
1726140090000|2024-09-12 11:21:30|7248.7|7236.7|7249|7237|7249|7237|7248.7|7236.7|0
1726140120000|2024-09-12 11:22:00|7249.1|7237.1|7239.1|7227.1|7249.1|7237.1|7234.7|7222.7|5
1726140130000|2024-09-12 11:22:10|7239.8|7227.8|7238.4|7226.4|7239.9|7227.9|7238.4|7226.4|0
1726140140000|2024-09-12 11:22:20|7237.2|7225.2|7241.9|7229.9|7241.9|7229.9|7237.2|7225.2|0
1726140160000|2024-09-12 11:22:40|7241.4|7229.4|7241.8|7229.8|7241.8|7229.8|7241.4|7229.4|1
1726140170000|2024-09-12 11:22:50|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|0
1726140180000|2024-09-12 11:23:00|7242.7|7230.7|7234.8|7222.8|7242.7|7230.7|7234.8|7222.8|2
1726140190000|2024-09-12 11:23:10|7240.3|7228.3|7238.2|7226.2|7240.3|7228.3|7238.2|7226.2|1
1726140200000|2024-09-12 11:23:20|7238.6|7226.6|7238.6|7226.6|7238.6|7226.6|7238.6|7226.6|0
1726140220000|2024-09-12 11:23:40|7238.9|7226.9|7238.6|7226.6|7238.9|7226.9|7238.6|7226.6|1
1726140230000|2024-09-12 11:23:50|7236.2|7224.2|7236.9|7224.9|7236.9|7224.9|7236.2|7224.2|0
1726140240000|2024-09-12 11:24:00|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|0
1726140250000|2024-09-12 11:24:10|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|0
1726140280000|2024-09-12 11:24:40|7237.5|7225.5|7237.5|7225.5|7237.5|7225.5|7237.5|7225.5|0
1726140290000|2024-09-12 11:24:50|7238.6|7226.6|7237.5|7225.5|7238.6|7226.6|7237.5|7225.5|0
1726140300000|2024-09-12 11:25:00|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|0
1726140310000|2024-09-12 11:25:10|7237.9|7225.9|7237.9|7225.9|7237.9|7225.9|7237.9|7225.9|0
1726140320000|2024-09-12 11:25:20|7238.6|7226.6|7239.9|7227.9|7239.9|7227.9|7238.6|7226.6|0
1726140360000|2024-09-12 11:26:00|7246.3|7234.3|7247.5|7235.5|7247.5|7235.5|7246|7234|3
1726140370000|2024-09-12 11:26:10|7247.8|7235.8|7247.1|7235.1|7247.8|7235.8|7247.1|7235.1|1
1726140380000|2024-09-12 11:26:20|7248.4|7236.4|7248.4|7236.4|7248.4|7236.4|7248.4|7236.4|0
1726140390000|2024-09-12 11:26:30|7250.2|7238.2|7249.6|7237.6|7250.2|7238.2|7249.6|7237.6|1
1726140400000|2024-09-12 11:26:40|7249.7|7237.7|7249.7|7237.7|7249.7|7237.7|7249.7|7237.7|2
1726140420000|2024-09-12 11:27:00|7249.3|7237.3|7249.3|7237.3|7249.3|7237.3|7249.3|7237.3|0
1726140430000|2024-09-12 11:27:10|7249.7|7237.7|7249.2|7237.2|7249.7|7237.7|7249.2|7237.2|0
1726140440000|2024-09-12 11:27:20|7253.9|7241.9|7254.7|7242.7|7254.7|7242.7|7253.9|7241.9|2
1726140450000|2024-09-12 11:27:30|7255|7243|7251.5|7243.5|7256|7246.1|7251.5|7242.5|2
1726140460000|2024-09-12 11:27:40|7250.8|7242.8|7252|7240|7252|7242.8|7250.8|7240|1
1726140490000|2024-09-12 11:28:10|7250.3|7242.3|7250.3|7242.3|7250.3|7242.3|7250.3|7242.3|0
1726140500000|2024-09-12 11:28:20|7250.6|7244.3|7254|7248|7254.3|7248|7250.6|7244.3|1
1726140510000|2024-09-12 11:28:30|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7253.7|7247.7|7
1726140520000|2024-09-12 11:28:40|7253.3|7245.3|7255.2|7243.2|7255.2|7245.3|7253.2|7242.5|1
1726140530000|2024-09-12 11:28:50|7254.2|7246.2|7253.2|7247.2|7254.2|7247.9|7253.2|7246.2|2
1726140540000|2024-09-12 11:29:00|7253.9|7247.9|7255.8|7243.8|7255.8|7247.9|7253.9|7243.8|0
1726140550000|2024-09-12 11:29:10|7255.7|7243.7|7255.7|7243.7|7255.7|7243.7|7255.7|7243.7|0
1726140560000|2024-09-12 11:29:20|7253.9|7245.9|7253.9|7245.9|7253.9|7245.9|7253.9|7245.9|0
1726140570000|2024-09-12 11:29:30|7255.2|7243.2|7253.2|7241.2|7255.2|7244.9|7252.9|7241.2|2
1726140580000|2024-09-12 11:29:40|7253.7|7241.7|7247.7|7239.7|7253.7|7241.7|7247.7|7239.7|2
1726140590000|2024-09-12 11:29:50|7249.6|7241.6|7254.1|7242.1|7254.1|7245.9|7249.6|7241.6|2
1726140620000|2024-09-12 11:30:20|7255.2|7243.2|7241.8|7229.8|7255.2|7243.2|7241.8|7229.8|1
1726140630000|2024-09-12 11:30:30|7240.4|7228.4|7243.2|7231.2|7243.5|7231.5|7240.1|7228.1|0
1726140640000|2024-09-12 11:30:40|7241|7229|7238|7226|7241.3|7229.3|7238|7226|0
1726140650000|2024-09-12 11:30:50|7239.8|7227.8|7239.2|7227.2|7239.8|7227.8|7239.2|7227.2|0
1726140670000|2024-09-12 11:31:10|7239.5|7227.5|7239.5|7227.5|7239.5|7227.5|7239.2|7227.2|0
1726140680000|2024-09-12 11:31:20|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|0
1726140690000|2024-09-12 11:31:30|7238.4|7226.4|7238.4|7226.4|7238.4|7226.4|7238.4|7226.4|0
1726140700000|2024-09-12 11:31:40|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|0
1726140710000|2024-09-12 11:31:50|7231.3|7219.3|7230.5|7218.5|7231.3|7219.3|7230.5|7218.5|2
1726140720000|2024-09-12 11:32:00|7230.1|7218.1|7232.7|7220.7|7233.3|7221.3|7225.3|7213.3|25
1726140730000|2024-09-12 11:32:10|7230.8|7218.8|7231.1|7219.1|7231.1|7219.1|7226.1|7214.1|0
1726140740000|2024-09-12 11:32:20|7229.7|7217.7|7228|7216|7229.7|7217.7|7228|7216|0
1726140750000|2024-09-12 11:32:30|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|0
1726140760000|2024-09-12 11:32:40|7229.8|7217.8|7231.5|7219.5|7232.7|7224.7|7229.6|7217.6|2
1726140770000|2024-09-12 11:32:50|7231.4|7219.4|7232.3|7220.3|7232.3|7220.3|7231.4|7219.4|1
1726140780000|2024-09-12 11:33:00|7232.4|7220.4|7232.4|7220.4|7232.9|7220.9|7232.4|7220.4|0
1726140790000|2024-09-12 11:33:10|7231.9|7219.9|7232.2|7220.2|7232.2|7220.2|7231.9|7219.9|0
1726140800000|2024-09-12 11:33:20|7233.7|7221.7|7233.7|7221.7|7233.7|7221.7|7233.7|7221.7|1
1726140810000|2024-09-12 11:33:30|7233.4|7221.4|7233.2|7221.2|7233.4|7221.4|7232.7|7220.7|1
1726140820000|2024-09-12 11:33:40|7233.1|7221.1|7232.2|7220.2|7234|7222|7232.2|7220.2|1
1726140830000|2024-09-12 11:33:50|7231.4|7219.4|7231.3|7219.3|7231.4|7219.4|7231.3|7219.3|0
1726140840000|2024-09-12 11:34:00|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|0
1726140850000|2024-09-12 11:34:10|7233.4|7221.4|7234.8|7222.8|7234.8|7222.8|7232.8|7220.8|0
1726140870000|2024-09-12 11:34:30|7234.7|7222.7|7245|7233|7246|7234|7234.7|7222.7|3
1726140880000|2024-09-12 11:34:40|7245.5|7233.5|7246.4|7234.4|7246.4|7234.4|7245.5|7233.5|0
1726140900000|2024-09-12 11:35:00|7246.3|7234.3|7234.6|7222.6|7246.3|7234.8|7234.6|7222.6|2
1726140910000|2024-09-12 11:35:10|7234.4|7222.4|7236.1|7224.1|7237.5|7225.5|7234.4|7222.4|1
1726140920000|2024-09-12 11:35:20|7236.5|7224.5|7236.1|7224.1|7236.5|7224.5|7236.1|7224.1|0
1726140930000|2024-09-12 11:35:30|7236.5|7224.5|7236|7224|7236.5|7224.5|7236|7224|0
1726140940000|2024-09-12 11:35:40|7237.4|7225.4|7242|7230|7242|7230|7237.3|7225.3|1
1726140950000|2024-09-12 11:35:50|7243.1|7231.1|7243.1|7231.1|7243.1|7231.1|7243.1|7231.1|0
1726140960000|2024-09-12 11:36:00|7243.4|7231.4|7243.4|7231.4|7243.4|7231.4|7243.4|7231.4|0
1726140980000|2024-09-12 11:36:20|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|0
1726141000000|2024-09-12 11:36:40|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|0
1726141010000|2024-09-12 11:36:50|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|0
1726141020000|2024-09-12 11:37:00|7243.4|7231.4|7243.4|7231.4|7243.5|7231.5|7243.4|7231.4|3
1726141030000|2024-09-12 11:37:10|7243.1|7231.1|7242.8|7230.8|7243.4|7231.4|7242.8|7230.8|0
1726141040000|2024-09-12 11:37:20|7243.1|7231.1|7243.3|7231.3|7243.6|7231.6|7243.1|7231.1|0
1726141050000|2024-09-12 11:37:30|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|0
1726141060000|2024-09-12 11:37:40|7241.9|7233.9|7237.6|7225.6|7243.6|7233.9|7237.6|7225.6|5
1726141070000|2024-09-12 11:37:50|7237.1|7225.1|7236.4|7224.4|7237.1|7225.1|7236.4|7224.4|0
1726141080000|2024-09-12 11:38:00|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|0
1726141090000|2024-09-12 11:38:10|7224.4|7212.4|7222.4|7210.4|7224.4|7212.4|7222.4|7210.4|5
1726141110000|2024-09-12 11:38:30|7223.9|7211.9|7222.7|7210.7|7223.9|7211.9|7222.7|7210.7|1
1726141120000|2024-09-12 11:38:40|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|0
1726141130000|2024-09-12 11:38:50|7222.4|7210.4|7220.2|7212.2|7222.4|7212.2|7220.2|7210.4|1
1726141140000|2024-09-12 11:39:00|7220.7|7212.7|7214.6|7202.6|7220.7|7212.7|7214.6|7202.6|1
1726141150000|2024-09-12 11:39:10|7205.9|7197.9|7193.3|7181.3|7205.9|7197.9|7193.3|7181.3|7
1726141160000|2024-09-12 11:39:20|7190.6|7178.6|7193.4|7181.4|7193.4|7181.4|7190.6|7178.6|2
1726141170000|2024-09-12 11:39:30|7192.3|7180.3|7199.5|7187.5|7199.5|7187.5|7192.3|7180.3|3
1726141180000|2024-09-12 11:39:40|7198.8|7186.8|7205.5|7193.5|7205.5|7193.5|7197|7185|1
1726141190000|2024-09-12 11:39:50|7207.3|7195.3|7207|7195|7207.3|7195.3|7207|7195|0
1726141200000|2024-09-12 11:40:00|7207.3|7195.3|7200.9|7188.9|7209.5|7197.5|7200.9|7188.9|1
1726141210000|2024-09-12 11:40:10|7200.4|7188.4|7203.1|7191.1|7203.1|7191.1|7199.1|7187.1|0
1726141220000|2024-09-12 11:40:20|7203.5|7191.5|7203.5|7191.5|7203.8|7191.8|7203.5|7191.5|0
1726141230000|2024-09-12 11:40:30|7203.8|7191.8|7204.3|7192.3|7205|7193|7203.8|7191.8|0
1726141240000|2024-09-12 11:40:40|7207.2|7195.2|7207.9|7195.9|7207.9|7195.9|7207.2|7195.2|0
1726141250000|2024-09-12 11:40:50|7206.2|7194.2|7202.5|7190.5|7206.2|7194.2|7202.5|7190.5|2
1726141260000|2024-09-12 11:41:00|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|2
1726141270000|2024-09-12 11:41:10|7201.5|7189.5|7202.2|7190.2|7202.2|7190.2|7201.5|7189.5|0
1726141310000|2024-09-12 11:41:50|7203.2|7191.2|7203.5|7191.5|7203.5|7191.5|7203.2|7191.2|0
1726141320000|2024-09-12 11:42:00|7201|7189|7181.3|7169.3|7201|7189|7177.4|7165.4|11
1726141330000|2024-09-12 11:42:10|7181|7169|7166|7154|7182.3|7170.3|7165.2|7153.2|16
1726141340000|2024-09-12 11:42:20|7168.8|7156.8|7165.2|7153.2|7168.8|7156.8|7157|7145|8
1726141350000|2024-09-12 11:42:30|7165|7153|7167.7|7155.7|7167.7|7155.7|7165|7153|1
1726141360000|2024-09-12 11:42:40|7168.7|7156.7|7160.2|7148.2|7168.9|7156.9|7160.2|7148.2|4
1726141370000|2024-09-12 11:42:50|7159.8|7147.8|7158.8|7146.8|7159.8|7147.8|7149.4|7141.1|6
1726141380000|2024-09-12 11:43:00|7158.6|7146.6|7149.7|7137.7|7158.6|7146.6|7149.4|7137.4|6
1726141390000|2024-09-12 11:43:10|7148|7136|7152|7140|7152|7140|7148|7136|1
1726141400000|2024-09-12 11:43:20|7152.5|7140.5|7162.7|7150.7|7165.5|7153.5|7145.8|7133.8|12
1726141410000|2024-09-12 11:43:30|7162.6|7150.6|7164.1|7152.1|7167.2|7155.2|7152.5|7140.5|6
1726141420000|2024-09-12 11:43:40|7164.6|7152.6|7178|7166|7178.3|7166.3|7164.6|7152.6|3
1726141430000|2024-09-12 11:43:50|7175.2|7163.2|7176.6|7164.6|7176.6|7164.6|7174.7|7162.7|0
1726141440000|2024-09-12 11:44:00|7177.1|7165.1|7176.4|7164.4|7182.2|7170.2|7175.8|7163.8|3
1726141450000|2024-09-12 11:44:10|7176.7|7164.7|7177.9|7165.9|7177.9|7165.9|7176.7|7164.7|0
1726141460000|2024-09-12 11:44:20|7178.1|7166.1|7185|7173|7186|7174|7178.1|7166.1|7
1726141470000|2024-09-12 11:44:30|7185.7|7173.7|7182.1|7170.1|7189|7177|7182.1|7170.1|2
1726141480000|2024-09-12 11:44:40|7182.6|7170.6|7180.4|7168.4|7182.6|7170.6|7177.8|7165.8|0
1726141490000|2024-09-12 11:44:50|7180.9|7168.9|7178.7|7166.7|7180.9|7168.9|7172.5|7160.5|1
1726141500000|2024-09-12 11:45:00|7179.1|7167.1|7180.5|7168.5|7180.5|7168.5|7179.1|7167.1|0
1726141510000|2024-09-12 11:45:10|7179.8|7167.8|7178|7166|7179.8|7167.8|7175.9|7163.9|0
1726141520000|2024-09-12 11:45:20|7177.6|7165.6|7176.7|7164.7|7177.6|7165.6|7176.4|7164.4|0
1726141530000|2024-09-12 11:45:30|7177.2|7165.2|7176.2|7164.2|7177.2|7165.2|7175.7|7163.7|0
1726141540000|2024-09-12 11:45:40|7176.6|7164.6|7177.2|7165.2|7177.2|7165.2|7176.6|7164.6|0
1726141550000|2024-09-12 11:45:50|7165.6|7153.6|7163|7151|7165.6|7153.6|7161.5|7149.5|3
1726141570000|2024-09-12 11:46:10|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|0
1726141580000|2024-09-12 11:46:20|7164|7152|7164.5|7152.5|7164.5|7152.5|7164|7152|0
1726141610000|2024-09-12 11:46:50|7154.1|7142.1|7155.5|7143.5|7155.5|7143.5|7154.1|7142.1|4
1726141620000|2024-09-12 11:47:00|7155.8|7143.8|7157|7145|7157.9|7145.9|7155.8|7143.8|0
1726141650000|2024-09-12 11:47:30|7151|7139|7151.9|7139.9|7152.2|7140.2|7148|7136|8
1726141660000|2024-09-12 11:47:40|7151.2|7139.2|7147.5|7135.5|7151.2|7139.2|7147|7135|0
1726141670000|2024-09-12 11:47:50|7147.8|7135.8|7151|7139|7151|7139|7147.8|7135.8|0
1726141680000|2024-09-12 11:48:00|7150.9|7138.9|7147.1|7135.1|7150.9|7138.9|7147.1|7135.1|1
1726141690000|2024-09-12 11:48:10|7147.6|7135.6|7147.2|7135.2|7147.9|7135.9|7147.2|7135.2|0
1726141700000|2024-09-12 11:48:20|7146.4|7134.4|7143.6|7131.6|7146.4|7134.4|7142.3|7130.3|2
1726141710000|2024-09-12 11:48:30|7141.6|7129.6|7144.3|7132.3|7144.3|7132.3|7141.6|7129.6|0
1726141720000|2024-09-12 11:48:40|7143.8|7131.8|7143.8|7131.8|7143.8|7131.8|7143.8|7131.8|0
1726141730000|2024-09-12 11:48:50|7140.5|7128.5|7142|7130|7142|7130|7140.1|7128.1|3
1726141740000|2024-09-12 11:49:00|7141.6|7129.6|7143.2|7131.2|7143.2|7131.2|7141.3|7129.3|0
1726141750000|2024-09-12 11:49:10|7147.9|7135.9|7148.4|7136.4|7148.9|7136.9|7147.9|7135.9|3
1726141760000|2024-09-12 11:49:20|7148|7136|7148.2|7136.2|7148.7|7136.7|7147.2|7135.2|1
1726141770000|2024-09-12 11:49:30|7148.3|7136.3|7147.4|7135.4|7148.3|7136.3|7147.4|7135.4|0
1726141780000|2024-09-12 11:49:40|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|0
1726141800000|2024-09-12 11:50:00|7146.9|7134.9|7148.7|7136.7|7150.2|7138.2|7146.9|7134.9|0
1726141810000|2024-09-12 11:50:10|7149.1|7137.1|7147.6|7135.6|7149.6|7137.6|7147.6|7135.6|0
1726141820000|2024-09-12 11:50:20|7147.9|7135.9|7144.8|7132.8|7148.2|7136.2|7144.5|7132.5|1
1726141830000|2024-09-12 11:50:30|7145.2|7133.2|7143.8|7131.8|7145.7|7133.7|7143.8|7131.8|0
1726141840000|2024-09-12 11:50:40|7145|7133|7145.6|7133.6|7145.6|7133.6|7145|7133|0
1726141860000|2024-09-12 11:51:00|7144.7|7132.7|7144.7|7132.7|7144.7|7132.7|7144.7|7132.7|0
1726141880000|2024-09-12 11:51:20|7146.1|7134.1|7130.4|7118.4|7146.1|7134.1|7130.4|7118.4|8
1726141890000|2024-09-12 11:51:30|7130.3|7118.3|7131.3|7119.3|7131.3|7119.3|7130.3|7118.3|0
1726141900000|2024-09-12 11:51:40|7130.3|7118.3|7118|7106|7130.6|7118.6|7117.9|7105.9|4
1726141910000|2024-09-12 11:51:50|7117.5|7105.5|7125|7113|7126.5|7114.5|7116.8|7104.8|5
1726141920000|2024-09-12 11:52:00|7124.2|7112.2|7125.3|7113.3|7125.3|7113.3|7123.7|7111.7|1
1726141930000|2024-09-12 11:52:10|7124.6|7112.6|7108.8|7100.8|7124.6|7112.6|7108.4|7098.8|4
1726141940000|2024-09-12 11:52:20|7108.4|7100.4|7112.5|7104.5|7112.8|7104.8|7104.9|7093.1|4
1726141950000|2024-09-12 11:52:30|7112.8|7104.8|7125.3|7113.3|7125.3|7113.3|7112.5|7104|4
1726141960000|2024-09-12 11:52:40|7125.6|7113.6|7143.4|7131.4|7144.4|7132.4|7125.6|7113.6|4
1726141970000|2024-09-12 11:52:50|7135.5|7123.5|7140.3|7128.3|7140.3|7128.3|7135.5|7123.5|2
1726141980000|2024-09-12 11:53:00|7140.7|7128.7|7121.3|7109.3|7140.7|7128.7|7120.3|7108.3|14
1726141990000|2024-09-12 11:53:10|7120.2|7108.2|7119.9|7107.9|7120.2|7108.2|7119.9|7107.9|0
1726142000000|2024-09-12 11:53:20|7118.4|7106.4|7116.3|7104.3|7118.4|7106.4|7116.3|7104.3|0
1726142010000|2024-09-12 11:53:30|7114.9|7102.9|7117.6|7105.6|7118.9|7106.9|7114.5|7102.5|0
1726142020000|2024-09-12 11:53:40|7116.8|7104.8|7116.9|7104.9|7116.9|7104.9|7114.8|7102.8|1
1726142030000|2024-09-12 11:53:50|7117.7|7105.7|7131.2|7119.2|7131.9|7119.9|7117.7|7105.7|2
1726142040000|2024-09-12 11:54:00|7131|7119|7119.4|7107.4|7131.7|7119.7|7117.3|7105.3|7
1726142050000|2024-09-12 11:54:10|7120.2|7108.2|7119.5|7107.5|7120.2|7108.2|7119.5|7107.5|0
1726142060000|2024-09-12 11:54:20|7119.2|7107.2|7112.3|7100.3|7119.2|7107.2|7109.6|7097.6|4
1726142070000|2024-09-12 11:54:30|7112.8|7100.8|7110.4|7098.4|7112.8|7100.8|7110.4|7098.4|1
1726142080000|2024-09-12 11:54:40|7110|7098|7114.1|7102.1|7114.1|7102.1|7106.4|7094.4|11
1726142090000|2024-09-12 11:54:50|7112.4|7100.4|7116.8|7104.8|7116.8|7104.8|7112.4|7100.4|2
1726142100000|2024-09-12 11:55:00|7123|7111|7112.6|7100.6|7125.3|7113.3|7112.6|7100.6|6
1726142110000|2024-09-12 11:55:10|7112.3|7100.3|7114.6|7102.6|7121.9|7109.9|7110.8|7098.8|3
1726142130000|2024-09-12 11:55:30|7114.3|7102.3|7121.8|7109.8|7124.9|7112.9|7114.3|7102.3|4
1726142140000|2024-09-12 11:55:40|7121.3|7109.3|7114.9|7102.9|7121.3|7109.3|7112|7100|6
1726142150000|2024-09-12 11:55:50|7115.2|7103.2|7115.2|7103.2|7115.2|7103.2|7115.2|7103.2|0
1726142180000|2024-09-12 11:56:20|7113.8|7101.8|7102.1|7090.1|7113.9|7101.9|7102.1|7090.1|8
1726142190000|2024-09-12 11:56:30|7101.7|7089.7|7102.2|7090.2|7102.6|7090.6|7101.7|7089.7|1
1726142200000|2024-09-12 11:56:40|7102.1|7090.1|7100.6|7088.6|7102.1|7090.1|7098.9|7086.9|3
1726142210000|2024-09-12 11:56:50|7101.1|7089.1|7100.6|7088.6|7101.1|7089.1|7100.6|7088.6|0
1726142220000|2024-09-12 11:57:00|7098.5|7086.5|7088.5|7076.5|7098.5|7086.9|7088.2|7076.2|17
1726142230000|2024-09-12 11:57:10|7087.5|7075.5|7109.2|7097.2|7111.5|7099.5|7082.5|7070.5|13
1726142240000|2024-09-12 11:57:20|7108.1|7096.1|7102.8|7090.8|7108.1|7096.1|7102.8|7090.8|1
1726142250000|2024-09-12 11:57:30|7097.9|7085.9|7096.3|7084.3|7097.9|7085.9|7095.9|7083.9|2
1726142260000|2024-09-12 11:57:40|7099.4|7087.4|7095.6|7083.6|7099.4|7087.4|7095.6|7083.6|0
1726142270000|2024-09-12 11:57:50|7092.4|7080.4|7087.9|7075.9|7092.4|7080.4|7087.9|7075.9|0
1726142280000|2024-09-12 11:58:00|7087.7|7075.7|7085.6|7073.6|7087.7|7075.7|7085.6|7073.6|0
1726142290000|2024-09-12 11:58:10|7085.1|7073.1|7088.4|7076.4|7088.4|7076.4|7082|7070|5
1726142300000|2024-09-12 11:58:20|7089.5|7077.5|7096.5|7084.5|7096.5|7084.5|7088.8|7076.8|5
1726142310000|2024-09-12 11:58:30|7097.2|7085.2|7096.8|7084.8|7097.2|7085.2|7096.8|7084.8|0
1726142320000|2024-09-12 11:58:40|7092.5|7080.5|7087|7075|7092.5|7080.5|7085.5|7073.5|2
1726142330000|2024-09-12 11:58:50|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|0
1726142340000|2024-09-12 11:59:00|7088.7|7076.7|7086.7|7074.7|7088.7|7076.7|7085.7|7073.7|1
1726142350000|2024-09-12 11:59:10|7087.1|7075.1|7087.2|7075.2|7087.2|7075.2|7087.1|7075.1|0
1726142360000|2024-09-12 11:59:20|7087.7|7075.7|7089.4|7077.4|7089.4|7077.4|7087.4|7075.4|1
1726142380000|2024-09-12 11:59:40|7093.3|7081.3|7092.4|7080.4|7093.3|7081.3|7092.4|7080.4|1
1726142400000|2024-09-12 12:00:00|7100.9|7088.9|7070|7058|7100.9|7088.9|7063.9|7051.9|208
1726142410000|2024-09-12 12:00:10|7069.8|7057.8|7063.9|7051.9|7069.8|7057.8|7063.9|7051.9|18
1726142420000|2024-09-12 12:00:20|7066.6|7054.6|7052.2|7040.2|7066.6|7054.6|7052.2|7040.2|6
1726142430000|2024-09-12 12:00:30|7052.3|7040.3|7053|7045|7053|7045|7045.7|7036.6|8
1726142440000|2024-09-12 12:00:40|7060.9|7048.9|7064.9|7052.9|7064.9|7052.9|7060.5|7048.5|2
1726142450000|2024-09-12 12:00:50|7063.8|7051.8|7062.2|7050.2|7066.6|7054.6|7061.6|7050.1|7
1726142460000|2024-09-12 12:01:00|7062.3|7050.3|7053.3|7041.3|7068.5|7056.5|7053.3|7041.3|17
1726142470000|2024-09-12 12:01:10|7052.3|7040.3|7061.6|7049.6|7061.6|7049.6|7052.3|7040.3|6
1726142480000|2024-09-12 12:01:20|7062.1|7050.1|7066.3|7054.3|7066.3|7054.3|7061.8|7049.8|3
1726142490000|2024-09-12 12:01:30|7066.7|7054.7|7059.5|7047.5|7069.4|7057.4|7054.4|7042.4|4
1726142500000|2024-09-12 12:01:40|7059.8|7047.8|7043.3|7035.3|7061.4|7049.4|7043.3|7034.3|21
1726142510000|2024-09-12 12:01:50|7048.1|7036.1|7050.8|7038.8|7051.1|7039.1|7048.1|7036.1|5
1726142520000|2024-09-12 12:02:00|7051|7039|7052.6|7040.6|7052.6|7040.6|7042.8|7030.8|32
1726142530000|2024-09-12 12:02:10|7061.1|7049.1|7052.5|7040.5|7062|7050|7051.1|7039.1|14
1726142550000|2024-09-12 12:02:30|7059|7047|7061.4|7049.4|7061.4|7049.4|7058|7046|5
1726142560000|2024-09-12 12:02:40|7061.5|7049.5|7075|7063|7075|7063|7061.5|7049.5|8
1726142570000|2024-09-12 12:02:50|7075.4|7063.4|7075|7063|7077.2|7065.2|7074.1|7062.1|5
1726142580000|2024-09-12 12:03:00|7075.1|7063.1|7062|7050|7075.6|7063.6|7060.5|7048.5|6
1726142590000|2024-09-12 12:03:10|7062.7|7050.7|7069.7|7057.7|7069.7|7057.7|7062.3|7050.3|5
1726142600000|2024-09-12 12:03:20|7069.4|7057.4|7070.1|7058.1|7070.1|7058.1|7069.4|7057.4|0
1726142610000|2024-09-12 12:03:30|7069.7|7057.7|7069.4|7057.4|7069.7|7057.7|7069.4|7057.4|0
1726142620000|2024-09-12 12:03:40|7069.2|7057.2|7059.6|7047.6|7069.2|7057.2|7059.3|7047.3|14
1726142630000|2024-09-12 12:03:50|7058.9|7046.9|7066.9|7054.9|7067.4|7055.4|7058.5|7046.5|3
1726142640000|2024-09-12 12:04:00|7067.1|7055.1|7074.4|7062.4|7077.6|7065.6|7066.1|7054.1|4
1726142650000|2024-09-12 12:04:10|7076.8|7064.8|7080.6|7068.6|7080.6|7068.6|7076.8|7064.8|1
1726142660000|2024-09-12 12:04:20|7081.2|7069.2|7078.6|7066.6|7082.4|7070.4|7076.9|7064.9|2
1726142670000|2024-09-12 12:04:30|7058|7050|7060|7048|7063.6|7051.6|7058|7047.9|15
1726142680000|2024-09-12 12:04:40|7058.4|7052.4|7058.2|7046.2|7058.4|7052.4|7057.5|7045.5|2
1726142690000|2024-09-12 12:04:50|7058.4|7046.4|7054.7|7042.7|7058.4|7046.4|7053.9|7041.9|4
1726142700000|2024-09-12 12:05:00|7054.6|7042.6|7052.7|7040.7|7054.6|7042.6|7048.8|7036.8|7
1726142710000|2024-09-12 12:05:10|7052.4|7040.4|7053|7041|7054|7042|7052.4|7040.4|1
1726142720000|2024-09-12 12:05:20|7053.4|7041.4|7058.9|7046.9|7060.2|7048.2|7052.3|7040.3|11
1726142730000|2024-09-12 12:05:30|7058.6|7046.6|7047.3|7035.3|7059.1|7047.1|7047.3|7035.3|3
1726142740000|2024-09-12 12:05:40|7047.2|7035.2|7041.5|7029.5|7050.2|7038.2|7041.3|7029.3|7
1726142750000|2024-09-12 12:05:50|7042.4|7030.4|7042|7030|7042.5|7030.5|7040.3|7028.3|1
1726142760000|2024-09-12 12:06:00|7042.5|7030.5|7042.6|7030.6|7043.1|7031.1|7039.8|7027.8|1
1726142770000|2024-09-12 12:06:10|7041.7|7029.7|7042.8|7030.8|7045.1|7033.1|7039.8|7027.8|3
1726142780000|2024-09-12 12:06:20|7043.9|7031.9|7041.4|7029.4|7045|7033|7041.4|7029.4|2
1726142790000|2024-09-12 12:06:30|7041.2|7029.2|7047.8|7035.8|7047.8|7035.8|7041.2|7029.2|8
1726142800000|2024-09-12 12:06:40|7048.7|7036.7|7043.9|7031.9|7048.7|7036.7|7043.9|7031.9|0
1726142810000|2024-09-12 12:06:50|7044.2|7032.2|7041.2|7029.2|7044.2|7032.2|7041.2|7029.2|0
1726142820000|2024-09-12 12:07:00|7040.9|7028.9|7039.1|7027.1|7040.9|7028.9|7039|7027|3
1726142830000|2024-09-12 12:07:10|7039.5|7027.5|7045.3|7033.3|7045.3|7033.3|7039.5|7027.5|2
1726142840000|2024-09-12 12:07:20|7044|7032|7046.6|7034.6|7046.6|7034.6|7044|7032|2
1726142850000|2024-09-12 12:07:30|7047|7035|7042.5|7030.5|7047|7035|7040.6|7028.6|3
1726142860000|2024-09-12 12:07:40|7046.3|7034.3|7057|7045|7058|7046|7046.3|7034.3|3
1726142870000|2024-09-12 12:07:50|7058|7046|7059.3|7047.3|7059.3|7047.3|7058|7046|2
1726142880000|2024-09-12 12:08:00|7058.6|7046.6|7061.4|7049.4|7066.4|7054.4|7055.7|7043.7|4
1726142890000|2024-09-12 12:08:10|7061.3|7049.3|7061.7|7049.7|7063|7051|7060.3|7048.3|1
1726142900000|2024-09-12 12:08:20|7062.5|7050.5|7072.1|7060.1|7072.6|7060.6|7061.9|7049.9|10
1726142910000|2024-09-12 12:08:30|7071.9|7059.9|7092.9|7080.9|7093.8|7081.8|7071.6|7059.9|26
1726142920000|2024-09-12 12:08:40|7093.6|7081.6|7083.7|7071.7|7095.1|7083.2|7083.7|7071.7|8
1726142930000|2024-09-12 12:08:50|7087.7|7075.7|7096.8|7084.8|7096.8|7084.8|7086|7074|7
1726142940000|2024-09-12 12:09:00|7097.2|7085.2|7074.8|7068.8|7097.7|7085.7|7074.7|7068.1|22
1726142950000|2024-09-12 12:09:10|7074.7|7068.7|7055.9|7043.9|7079.7|7069.2|7055.9|7043.9|9
1726142960000|2024-09-12 12:09:20|7056.3|7044.3|7054.5|7042.5|7056.3|7044.3|7054.5|7042.5|4
1726142970000|2024-09-12 12:09:30|7054.4|7042.4|7066.7|7054.7|7067.8|7055.8|7053.6|7041.6|7
1726142980000|2024-09-12 12:09:40|7065.9|7053.9|7070.1|7058.1|7073.3|7061.3|7062.9|7050.9|2
1726142990000|2024-09-12 12:09:50|7070.5|7058.5|7070.6|7058.6|7070.6|7058.6|7070.5|7058.5|0
1726143000000|2024-09-12 12:10:00|7071|7059|7067.8|7055.8|7071.3|7059.3|7066.5|7054.5|0
1726143010000|2024-09-12 12:10:10|7068.9|7056.9|7066.8|7054.8|7069.4|7057.4|7066.8|7054.8|1
1726143020000|2024-09-12 12:10:20|7066.9|7054.9|7063.8|7051.8|7066.9|7054.9|7063.8|7051.8|2
1726143040000|2024-09-12 12:10:40|7064.6|7052.6|7064.2|7052.2|7064.6|7052.6|7064.2|7052.2|0
1726143050000|2024-09-12 12:10:50|7066.2|7054.2|7066.3|7054.3|7066.3|7054.3|7066.2|7054.2|1
1726143060000|2024-09-12 12:11:00|7066.1|7054.1|7069.6|7057.6|7069.6|7057.6|7066.1|7054.1|0
1726143070000|2024-09-12 12:11:10|7070.2|7058.2|7072.2|7060.2|7072.2|7060.2|7070.2|7058.2|1
1726143080000|2024-09-12 12:11:20|7072.8|7060.8|7075.9|7063.9|7076.6|7064.6|7072.3|7060.3|5
1726143090000|2024-09-12 12:11:30|7075.8|7063.8|7079.5|7067.5|7079.5|7067.5|7075.8|7063.8|1
1726143100000|2024-09-12 12:11:40|7080.3|7068.3|7081.7|7069.7|7081.7|7069.7|7080.3|7068.3|0
1726143110000|2024-09-12 12:11:50|7081.5|7069.5|7073.1|7061.1|7081.5|7069.5|7072.7|7060.7|2
1726143120000|2024-09-12 12:12:00|7072.9|7060.9|7074.2|7062.2|7076|7064|7072.9|7060.9|5
1726143130000|2024-09-12 12:12:10|7078|7066|7079.5|7067.5|7079.5|7067.5|7078|7066|2
1726143140000|2024-09-12 12:12:20|7079.1|7067.1|7081.7|7069.7|7081.7|7069.7|7079.1|7067.1|3
1726143150000|2024-09-12 12:12:30|7083.2|7071.2|7083.2|7071.2|7083.2|7071.2|7083.2|7071.2|3
1726143160000|2024-09-12 12:12:40|7083.1|7071.1|7087.3|7075.3|7087.3|7075.3|7083.1|7071.1|1
1726143180000|2024-09-12 12:13:00|7087.6|7075.6|7086.6|7074.6|7087.6|7075.6|7086.6|7074.6|0
1726143190000|2024-09-12 12:13:10|7085.5|7073.5|7085.8|7073.8|7086.1|7074.1|7084|7072|1
1726143200000|2024-09-12 12:13:20|7084.5|7072.5|7087.2|7075.2|7087.2|7075.2|7083.2|7071.2|2
1726143210000|2024-09-12 12:13:30|7087.5|7075.5|7087.4|7075.4|7087.5|7075.5|7087.2|7075.2|0
1726143220000|2024-09-12 12:13:40|7087.5|7075.5|7087.5|7075.5|7087.9|7075.9|7087.5|7075.5|0
1726143230000|2024-09-12 12:13:50|7088.2|7076.2|7088.2|7076.2|7088.4|7076.4|7088.2|7076.2|0
1726143240000|2024-09-12 12:14:00|7080.8|7068.8|7073.4|7061.4|7080.8|7068.8|7073.4|7061.4|2
1726143250000|2024-09-12 12:14:10|7073.6|7061.6|7065.2|7053.2|7073.6|7061.6|7065.2|7053.2|12
1726143260000|2024-09-12 12:14:20|||||||||2
1726143280000|2024-09-12 12:14:40|7065.7|7053.7|7066.1|7054.1|7066.1|7054.1|7065.7|7053.7|0
1726143290000|2024-09-12 12:14:50|7065.7|7053.7|7067.8|7055.8|7069|7057|7064.3|7052.3|2
1726143300000|2024-09-12 12:15:00|7067.4|7055.4|7071.2|7059.2|7071.2|7059.2|7066.8|7054.8|0
1726143320000|2024-09-12 12:15:20|7071.5|7059.5|7079.2|7067.2|7079.2|7067.2|7071.5|7059.5|0
1726143330000|2024-09-12 12:15:30|7078.4|7066.4|7086.4|7074.4|7086.8|7074.8|7078.4|7066.4|3
1726143340000|2024-09-12 12:15:40|7086.1|7074.1|7087.4|7075.4|7087.4|7075.4|7084.2|7072.2|1
1726143350000|2024-09-12 12:15:50|7087.7|7075.7|7087.7|7075.7|7087.7|7075.7|7087.7|7075.7|0
1726143360000|2024-09-12 12:16:00|7087.6|7075.6|7088.7|7076.7|7088.7|7076.7|7086.4|7074.4|2
1726143370000|2024-09-12 12:16:10|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|0
1726143390000|2024-09-12 12:16:30|7088.6|7076.6|7087.8|7075.8|7088.6|7076.6|7087.4|7075.4|1
1726143400000|2024-09-12 12:16:40|7088.3|7076.3|7088.3|7076.3|7088.3|7076.3|7088.3|7076.3|0
1726143410000|2024-09-12 12:16:50|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|3
1726143420000|2024-09-12 12:17:00|7101.8|7089.8|7101.8|7089.8|7101.8|7089.8|7101.8|7089.8|0
1726143430000|2024-09-12 12:17:10|7102.1|7090.1|7110.2|7098.2|7110.5|7098.5|7102.1|7090.1|10
1726143440000|2024-09-12 12:17:20|7110.9|7098.9|7112.1|7100.1|7112.1|7100.1|7110.9|7098.9|1
1726143450000|2024-09-12 12:17:30|7111.9|7099.9|7114.5|7102.5|7114.5|7102.5|7111.9|7099.9|2
1726143460000|2024-09-12 12:17:40|7114.1|7102.1|7113.1|7101.1|7114.1|7102.1|7113.1|7101.1|0
1726143470000|2024-09-12 12:17:50|7113.9|7101.9|7114|7102|7114|7102|7113.9|7101.9|2
1726143480000|2024-09-12 12:18:00|7116.8|7104.8|7111.8|7099.8|7116.8|7104.8|7111.3|7099.3|10
1726143490000|2024-09-12 12:18:10|7109.2|7097.2|7107.6|7095.6|7109.2|7097.2|7107.2|7095.2|4
1726143500000|2024-09-12 12:18:20|7107.2|7095.2|7107.2|7095.2|7107.2|7095.2|7106.2|7094.2|0
1726143520000|2024-09-12 12:18:40|7095.4|7083.4|7097.7|7085.7|7097.7|7085.7|7092.2|7080.2|13
1726143530000|2024-09-12 12:18:50|7102.5|7090.5|7102.7|7090.7|7102.7|7090.7|7102.5|7090.5|0
1726143540000|2024-09-12 12:19:00|7102.5|7090.5|7104.4|7092.4|7104.4|7092.4|7102.5|7090.5|0
1726143550000|2024-09-12 12:19:10|7103|7091|7103.9|7091.9|7103.9|7091.9|7102.5|7090.5|1
1726143560000|2024-09-12 12:19:20|7103.7|7091.7|7103.2|7091.2|7103.7|7091.7|7103.2|7091.2|1
1726143580000|2024-09-12 12:19:40|7102.6|7090.6|7098.2|7086.2|7102.6|7090.6|7098.2|7086.2|1
1726143590000|2024-09-12 12:19:50|7098.1|7086.1|7092|7080|7098.1|7086.1|7092|7080|1
1726143600000|2024-09-12 12:20:00|7091.5|7079.5|7078.9|7066.9|7091.5|7079.5|7078.9|7066.9|10
1726143610000|2024-09-12 12:20:10|7079.6|7067.6|7079.6|7067.6|7079.6|7067.6|7079.6|7067.6|0
1726143620000|2024-09-12 12:20:20|7079.1|7067.1|7088.2|7076.2|7088.2|7076.2|7079.1|7067.1|6
1726143630000|2024-09-12 12:20:30|7086.4|7074.4|7085.3|7073.3|7086.4|7074.4|7085.3|7073.3|1
1726143640000|2024-09-12 12:20:40|7085.8|7073.8|7085.8|7073.8|7085.8|7073.8|7085.8|7073.8|1
1726143660000|2024-09-12 12:21:00|7086.2|7074.2|7086.2|7074.2|7086.2|7074.2|7086.2|7074.2|1
1726143670000|2024-09-12 12:21:10|7086.8|7074.8|7100.5|7088.5|7100.8|7088.8|7086.8|7074.8|3
1726143680000|2024-09-12 12:21:20|7100.1|7088.1|7109.9|7097.9|7109.9|7097.9|7100.1|7088.1|2
1726143690000|2024-09-12 12:21:30|7111.7|7099.7|7110.9|7098.9|7111.8|7099.8|7110.9|7098.9|5
1726143700000|2024-09-12 12:21:40|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|0
1726143720000|2024-09-12 12:22:00|7099|7087|7101.6|7089.6|7101.9|7089.9|7098.7|7086.7|4
1726143730000|2024-09-12 12:22:10|7101.5|7089.5|7105.2|7093.2|7105.2|7093.2|7101.5|7089.5|2
1726143740000|2024-09-12 12:22:20|7105.4|7093.4|7103.9|7091.9|7105.7|7093.7|7103.9|7091.9|1
1726143750000|2024-09-12 12:22:30|7104.1|7092.1|7103.2|7091.2|7104.1|7092.1|7103.2|7091.2|0
1726143760000|2024-09-12 12:22:40|7111.9|7099.9|7113.2|7101.2|7113.2|7101.2|7111.8|7099.8|5
1726143770000|2024-09-12 12:22:50|7108.7|7096.7|7108.7|7096.7|7108.7|7096.7|7108.7|7096.7|1
1726143780000|2024-09-12 12:23:00|7108.5|7096.5|7104.3|7092.3|7108.9|7096.9|7104.3|7092.3|2
1726143790000|2024-09-12 12:23:10|7107.9|7095.9|7108.9|7096.9|7108.9|7096.9|7107.9|7095.9|1
1726143800000|2024-09-12 12:23:20|7109.2|7097.2|7108.7|7096.7|7109.4|7097.4|7108.7|7096.7|0
1726143810000|2024-09-12 12:23:30|7108.9|7096.9|7110.2|7098.2|7110.2|7098.2|7108.9|7096.9|0
1726143820000|2024-09-12 12:23:40|7109.9|7097.9|7107.4|7095.4|7109.9|7097.9|7106|7094|4
1726143840000|2024-09-12 12:24:00|7107.7|7095.7|7104|7092|7107.7|7095.7|7102.3|7090.3|6
1726143850000|2024-09-12 12:24:10|7104.7|7092.7|7104.7|7092.7|7104.7|7092.7|7104.7|7092.7|0
1726143860000|2024-09-12 12:24:20|7123.8|7111.8|7122.5|7110.5|7123.8|7111.8|7122.5|7110.5|1
1726143870000|2024-09-12 12:24:30|7121.3|7109.3|7120.1|7108.1|7121.3|7109.3|7120.1|7108.1|1
1726143880000|2024-09-12 12:24:40|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|0
1726143900000|2024-09-12 12:25:00|7120.1|7108.1|7099.5|7087.5|7120.1|7108.1|7099.5|7087.5|5
1726143910000|2024-09-12 12:25:10|7099.2|7087.2|7096.1|7088.1|7099.2|7088.1|7096.1|7086.5|2
1726143920000|2024-09-12 12:25:20|7095.5|7087.5|7095.4|7087.4|7095.5|7087.5|7095.4|7087.4|0
1726143930000|2024-09-12 12:25:30|7095.2|7087.2|7099.7|7087.7|7100.2|7088.2|7095.2|7087.2|1
1726143940000|2024-09-12 12:25:40|7099.6|7087.6|7099.6|7087.6|7099.6|7087.6|7099.6|7087.6|0
1726143950000|2024-09-12 12:25:50|7096.1|7084.1|7095.8|7083.8|7096.1|7084.1|7095.8|7083.8|1
1726143960000|2024-09-12 12:26:00|7095.9|7083.9|7092.4|7084.4|7096.3|7084.4|7092.4|7082.8|0
1726143970000|2024-09-12 12:26:10|7092.3|7084.3|7103.3|7091.3|7103.3|7091.3|7092.3|7084.3|1
1726143980000|2024-09-12 12:26:20|7102.1|7090.1|7099.6|7087.6|7102.1|7090.1|7099.6|7087.6|0
1726143990000|2024-09-12 12:26:30|7099.8|7087.8|7099.8|7087.8|7099.8|7087.8|7099.8|7087.8|0
1726144000000|2024-09-12 12:26:40|7099.6|7087.6|7099.6|7087.6|7099.6|7087.6|7099.6|7087.6|0
1726144010000|2024-09-12 12:26:50|7097.9|7085.9|7115.9|7103.9|7115.9|7103.9|7097.3|7085.3|2
1726144030000|2024-09-12 12:27:10|7115.1|7103.1|7115.7|7103.7|7115.7|7103.7|7113.6|7101.6|2
1726144050000|2024-09-12 12:27:30|7115.9|7103.9|7119.6|7107.6|7120|7108.1|7115.9|7103.9|4
1726144060000|2024-09-12 12:27:40|7119.8|7107.8|7119.4|7107.4|7119.8|7107.8|7118.8|7106.8|10
1726144070000|2024-09-12 12:27:50|7118.6|7106.6|7101.5|7089.5|7118.6|7106.6|7101|7089|2
1726144080000|2024-09-12 12:28:00|7101.2|7089.2|7100.5|7088.5|7101.2|7089.2|7099.7|7087.7|3
1726144090000|2024-09-12 12:28:10|7100.4|7088.4|7100.4|7088.4|7100.4|7088.4|7100.4|7088.4|0
1726144110000|2024-09-12 12:28:30|7100.7|7088.7|7098.2|7090.2|7100.7|7090.2|7098.2|7088.7|0
1726144120000|2024-09-12 12:28:40|7106.3|7094.3|7108.8|7096.8|7108.8|7096.8|7106.3|7094.3|1
1726144130000|2024-09-12 12:28:50|7108.6|7096.6|7108.4|7096.4|7109.1|7097.1|7108.4|7096.4|0
1726144140000|2024-09-12 12:29:00|7108.8|7096.8|7108.8|7096.8|7108.8|7096.8|7108.1|7096.1|1
1726144150000|2024-09-12 12:29:10|7109.5|7097.5|7109.5|7097.5|7109.5|7097.5|7109.5|7097.5|0
1726144160000|2024-09-12 12:29:20|7109.3|7097.3|7109.5|7097.5|7109.5|7097.5|7109.3|7097.3|2
1726144170000|2024-09-12 12:29:30|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|1
1726144210000|2024-09-12 12:30:10|7106.5|7094.5|7106.9|7094.9|7106.9|7094.9|7106.5|7094.5|0
1726144220000|2024-09-12 12:30:20|7096.2|7084.2|7096.2|7084.2|7096.2|7084.2|7096.2|7084.2|6
1726144230000|2024-09-12 12:30:30|7097.3|7085.3|7096.6|7084.6|7097.3|7085.3|7096.6|7084.6|0
1726144240000|2024-09-12 12:30:40|7096.9|7084.9|7096.9|7084.9|7096.9|7084.9|7096.9|7084.9|0
1726144250000|2024-09-12 12:30:50|7104.4|7092.4|7105.3|7093.3|7105.3|7093.3|7104.4|7092.4|5
1726144260000|2024-09-12 12:31:00|7105.1|7093.1|7102.3|7090.3|7106.8|7094.8|7102.3|7090.3|1
1726144270000|2024-09-12 12:31:10|7101.6|7089.6|7100.4|7088.4|7101.6|7089.6|7100.4|7088.4|0
1726144280000|2024-09-12 12:31:20|7099.2|7087.2|7097.7|7085.7|7099.2|7087.2|7097.7|7085.7|0
1726144290000|2024-09-12 12:31:30|7096.3|7084.3|7095.1|7083.1|7096.3|7084.3|7094.4|7082.4|2
1726144300000|2024-09-12 12:31:40|7093.2|7081.2|7089.7|7077.7|7093.2|7081.2|7089.7|7077.7|1
1726144310000|2024-09-12 12:31:50|7089.5|7077.5|7088.6|7076.6|7089.5|7077.5|7088.6|7076.6|1
1726144320000|2024-09-12 12:32:00|7088.3|7076.3|7079.3|7067.3|7088.3|7076.3|7079.3|7067.3|9
1726144330000|2024-09-12 12:32:10|7079.1|7067.1|7084.3|7072.3|7084.3|7072.3|7078.6|7066.6|4
1726144340000|2024-09-12 12:32:20|7086.8|7074.8|7091.1|7079.1|7095.4|7083.4|7086.8|7074.8|1
1726144350000|2024-09-12 12:32:30|7104.6|7092.6|7104.6|7092.6|7104.6|7092.6|7104.6|7092.6|2
1726144370000|2024-09-12 12:32:50|7105.4|7093.4|7107.1|7095.1|7107.1|7095.1|7105.4|7093.4|1
1726144380000|2024-09-12 12:33:00|7108.2|7096.2|7114.2|7102.2|7114.2|7102.2|7108|7096|2
1726144390000|2024-09-12 12:33:10|7114.5|7102.5|7114.5|7102.5|7114.5|7102.5|7114.5|7102.5|0
1726144410000|2024-09-12 12:33:30|7101.6|7089.6|7102.4|7090.4|7105.3|7093.3|7101.5|7089.5|6
1726144420000|2024-09-12 12:33:40|7102.2|7090.2|7098.8|7086.8|7102.2|7090.2|7096.9|7084.9|2
1726144440000|2024-09-12 12:34:00|7097.4|7085.4|7086.9|7074.9|7097.4|7085.4|7086.9|7074.9|7
1726144450000|2024-09-12 12:34:10|7086.4|7074.4|7086|7074|7086.4|7074.4|7086|7074|1
1726144460000|2024-09-12 12:34:20|7085.9|7073.9|7084.4|7072.4|7085.9|7073.9|7084.4|7072.4|4
1726144470000|2024-09-12 12:34:30|7087.7|7075.7|7089.9|7077.9|7089.9|7077.9|7087.7|7075.7|3
1726144480000|2024-09-12 12:34:40|7090.2|7078.2|7088.7|7076.7|7090.4|7078.4|7088.7|7076.7|0
1726144490000|2024-09-12 12:34:50|7089.4|7077.4|7088.9|7076.9|7089.4|7077.4|7088.9|7076.9|0
1726144500000|2024-09-12 12:35:00|7088.6|7076.6|7077.1|7065.1|7088.6|7076.6|7077.1|7065.1|8
1726144510000|2024-09-12 12:35:10|||||||||1
1726144520000|2024-09-12 12:35:20|7076.9|7064.9|7083.8|7071.8|7084.3|7072.3|7076.9|7064.9|6
1726144530000|2024-09-12 12:35:30|7083.7|7071.7|7062.8|7054.8|7084|7072|7062.8|7054.8|5
1726144540000|2024-09-12 12:35:40|7063|7055|7062.1|7054.1|7063|7056.2|7062.1|7054.1|3
1726144550000|2024-09-12 12:35:50|7061.8|7053.8|7058.9|7046.9|7062.7|7053.8|7058.6|7046.9|7
1726144560000|2024-09-12 12:36:00|7058.5|7046.5|7057.4|7045.4|7058.9|7046.9|7057.4|7045.4|2
1726144570000|2024-09-12 12:36:10|7057.6|7045.6|7063.1|7051.1|7063.1|7051.1|7056.9|7044.9|5
1726144580000|2024-09-12 12:36:20|7062.2|7050.2|7060.3|7048.3|7062.2|7050.2|7057|7045|3
1726144590000|2024-09-12 12:36:30|7064.7|7052.7|7066.5|7054.5|7066.5|7054.5|7064.7|7052.7|0
1726144600000|2024-09-12 12:36:40|7067.5|7055.5|7069.1|7057.1|7069.1|7057.1|7067.5|7055.5|0
1726144610000|2024-09-12 12:36:50|7071.2|7059.2|7079.4|7067.4|7081.5|7069.5|7071.2|7059.2|1
1726144620000|2024-09-12 12:37:00|7079.1|7067.1|7082.8|7070.8|7083.1|7071.1|7079.1|7067.1|0
1726144630000|2024-09-12 12:37:10|7081.8|7069.8|7079.6|7067.6|7082.3|7070.3|7078.9|7066.9|3
1726144650000|2024-09-12 12:37:30|7080|7068|7089.1|7077.1|7090.8|7078.8|7080|7068|4
1726144660000|2024-09-12 12:37:40|7088.8|7076.8|7088.6|7076.6|7089|7077|7088.6|7076.6|0
1726144670000|2024-09-12 12:37:50|7087.9|7075.9|7085.8|7073.8|7087.9|7075.9|7085.8|7073.8|0
1726144680000|2024-09-12 12:38:00|7085.7|7073.7|7090.5|7078.5|7090.5|7078.5|7085.7|7073.7|6
1726144690000|2024-09-12 12:38:10|7091.3|7079.3|7093.5|7081.5|7094.3|7082.3|7089.7|7077.7|8
1726144700000|2024-09-12 12:38:20|7093.8|7081.8|7093.2|7081.2|7093.8|7081.8|7093.2|7081.2|2
1726144710000|2024-09-12 12:38:30|7093.3|7081.3|7093.3|7081.3|7093.3|7081.3|7093.3|7081.3|0
1726144720000|2024-09-12 12:38:40|7093.7|7081.7|7093.8|7081.8|7094.2|7082.2|7093.7|7081.7|0
1726144730000|2024-09-12 12:38:50|7093.3|7081.3|7093.7|7081.7|7093.7|7081.7|7093.3|7081.3|0
1726144740000|2024-09-12 12:39:00|7093.2|7081.2|7093.6|7081.6|7095.2|7083.2|7093.2|7081.2|2
1726144750000|2024-09-12 12:39:10|7087.7|7075.7|7086|7074|7087.7|7075.7|7086|7074|3
1726144760000|2024-09-12 12:39:20|7086.5|7074.5|7086.5|7074.5|7086.5|7074.5|7086.5|7074.5|0
1726144780000|2024-09-12 12:39:40|7087.8|7075.8|7076.8|7064.8|7087.8|7075.8|7076.8|7064.8|1
1726144790000|2024-09-12 12:39:50|7078.6|7066.6|7080.4|7068.4|7080.4|7068.4|7078.6|7066.6|2
1726144800000|2024-09-12 12:40:00|7078.3|7066.3|7076.1|7064.1|7078.3|7066.3|7076.1|7064.1|1
1726144810000|2024-09-12 12:40:10|7076.5|7064.5|7076.3|7064.3|7076.5|7064.5|7075.8|7063.8|0
1726144830000|2024-09-12 12:40:30|7076.8|7064.8|7075.5|7063.5|7076.8|7064.8|7074|7062|1
1726144850000|2024-09-12 12:40:50|7077.6|7065.6|7077.6|7065.6|7077.6|7065.6|7077.6|7065.6|1
1726144860000|2024-09-12 12:41:00|7076.5|7064.5|7077.9|7065.9|7077.9|7065.9|7076.5|7064.5|1
1726144900000|2024-09-12 12:41:40|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|2
1726144920000|2024-09-12 12:42:00|7090|7078|7091.3|7079.3|7091.3|7079.3|7090|7078|1
1726144930000|2024-09-12 12:42:10|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|0
1726144940000|2024-09-12 12:42:20|7091.5|7079.5|7091.7|7079.7|7091.7|7079.7|7091.5|7079.5|0
1726144970000|2024-09-12 12:42:50|7086.7|7074.7|7086.8|7074.8|7089.2|7077.2|7086.7|7074.7|5
1726144990000|2024-09-12 12:43:10|7087.2|7075.2|7087.8|7075.8|7087.8|7075.8|7086.8|7074.8|0
1726145010000|2024-09-12 12:43:30|7088.6|7076.6|7089.5|7077.5|7089.8|7077.8|7088.6|7076.6|0
1726145020000|2024-09-12 12:43:40|7089.3|7077.3|7089.3|7077.3|7089.3|7077.3|7089.3|7077.3|0
1726145070000|2024-09-12 12:44:30|7088|7076|7088.2|7076.2|7088.4|7076.4|7088|7076|7
1726145080000|2024-09-12 12:44:40|7087.7|7075.7|7080.8|7068.8|7087.7|7075.7|7080.8|7068.8|3
1726145100000|2024-09-12 12:45:00|7081.3|7069.3|7084.3|7072.3|7084.3|7072.3|7081.3|7069.3|4
1726145110000|2024-09-12 12:45:10|7085|7073|7085|7073|7085|7073|7085|7073|0
1726145140000|2024-09-12 12:45:40|7085.4|7073.4|7084.4|7072.4|7085.4|7073.4|7084.4|7072.4|0
1726145150000|2024-09-12 12:45:50|7087.4|7075.4|7087.4|7075.4|7087.9|7075.9|7087.4|7075.4|0
1726145180000|2024-09-12 12:46:20|7091.6|7079.6|7091.6|7079.6|7091.6|7079.6|7091.6|7079.6|1
1726145190000|2024-09-12 12:46:30|7090.9|7078.9|7090.9|7078.9|7090.9|7078.9|7090.9|7078.9|0
1726145200000|2024-09-12 12:46:40|7096.3|7084.3|7095.2|7083.2|7096.3|7084.3|7095.2|7083.2|1
1726145210000|2024-09-12 12:46:50|7094.4|7082.4|7093.4|7081.4|7094.4|7082.4|7093.4|7081.4|0
1726145220000|2024-09-12 12:47:00|7092.8|7080.8|7092.8|7080.8|7092.8|7080.8|7092.8|7080.8|0
1726145230000|2024-09-12 12:47:10|7092.7|7080.7|7092.7|7080.7|7092.7|7080.7|7092.7|7080.7|0
1726145250000|2024-09-12 12:47:30|7092.5|7080.5|7100.2|7088.2|7100.2|7088.2|7092.5|7080.5|1
1726145260000|2024-09-12 12:47:40|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|1
1726145270000|2024-09-12 12:47:50|7094.9|7086.9|7094.1|7082.1|7094.9|7086.9|7090.4|7078.4|2
1726145280000|2024-09-12 12:48:00|7094.3|7082.3|7088.4|7076.4|7094.3|7082.3|7088.4|7076.4|1
1726145290000|2024-09-12 12:48:10|7088.2|7076.2|7088.9|7076.9|7088.9|7076.9|7088.2|7076.2|0
1726145300000|2024-09-12 12:48:20|7089.6|7077.6|7089.4|7077.4|7090.3|7078.3|7089.4|7077.4|1
1726145310000|2024-09-12 12:48:30|7090.9|7078.9|7091.2|7079.2|7091.2|7079.2|7090.9|7078.9|0
1726145330000|2024-09-12 12:48:50|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|1
1726145340000|2024-09-12 12:49:00|7088.6|7076.6|7088.1|7076.1|7088.6|7076.6|7088.1|7076.1|2
1726145350000|2024-09-12 12:49:10|7090.3|7078.3|7091.9|7079.9|7091.9|7079.9|7089.6|7077.6|5
1726145370000|2024-09-12 12:49:30|7091|7079|7091.8|7079.8|7091.8|7079.8|7090.3|7078.3|0
1726145380000|2024-09-12 12:49:40|7092.3|7080.3|7088.5|7076.5|7092.3|7080.3|7088.5|7076.5|4
1726145390000|2024-09-12 12:49:50|7088.1|7076.1|7088.8|7076.8|7088.8|7076.8|7087.8|7075.8|0
1726145410000|2024-09-12 12:50:10|7089.1|7077.1|7087.7|7075.7|7089.1|7077.1|7087.7|7075.7|1
1726145420000|2024-09-12 12:50:20|7088.1|7076.1|7091.1|7079.1|7091.5|7079.5|7087.8|7075.8|2
1726145440000|2024-09-12 12:50:40|7092.2|7080.2|7091.8|7079.8|7092.2|7080.2|7091.8|7079.8|6
1726145460000|2024-09-12 12:51:00|7092.3|7080.3|7089.3|7077.3|7092.3|7080.3|7089.3|7077.3|1
1726145470000|2024-09-12 12:51:10|7089.6|7077.6|7089.6|7077.6|7089.8|7077.8|7089.6|7077.6|1
1726145480000|2024-09-12 12:51:20|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|0
1726145500000|2024-09-12 12:51:40|7091.3|7079.3|7092|7080|7092|7080|7091.3|7079.3|3
1726145520000|2024-09-12 12:52:00|7092.5|7080.5|7093.9|7081.9|7093.9|7081.9|7092|7080|4
1726145530000|2024-09-12 12:52:10|7094.2|7082.2|7095.8|7083.8|7095.8|7086.3|7094.2|7082.2|0
1726145550000|2024-09-12 12:52:30|7094.5|7086.5|7095|7087|7095|7087|7094.5|7086.5|1
1726145560000|2024-09-12 12:52:40|7093.2|7087.2|7090.9|7078.9|7093.2|7087.2|7090.1|7078.1|4
1726145570000|2024-09-12 12:52:50|7089.3|7083.3|7090.6|7082.6|7094.8|7083.3|7089.3|7082.2|4
1726145580000|2024-09-12 12:53:00|7090.8|7078.8|7084.5|7076.5|7090.8|7078.8|7084.5|7076.5|3
1726145590000|2024-09-12 12:53:10|7083|7077|7084.5|7076.5|7084.5|7077.2|7083|7076.5|2
1726145600000|2024-09-12 12:53:20|7082.4|7076.4|7080|7072|7082.4|7076.4|7080|7072|1
1726145610000|2024-09-12 12:53:30|7082.4|7070.4|7077.1|7065.1|7082.4|7072|7074.8|7065.1|2
1726145620000|2024-09-12 12:53:40|7077.6|7065.6|7078.3|7066.3|7078.3|7066.3|7077.6|7065.6|0
1726145640000|2024-09-12 12:54:00|7079.4|7067.4|7083|7071|7083.9|7071.9|7079.4|7067.4|2
1726145680000|2024-09-12 12:54:40|7084.6|7072.6|7089.4|7077.4|7089.4|7077.4|7084.6|7072.6|5
1726145700000|2024-09-12 12:55:00|7089.5|7077.5|7088.8|7076.8|7089.9|7077.9|7085.8|7073.8|4
1726145720000|2024-09-12 12:55:20|7089.1|7077.1|7090.6|7078.6|7090.6|7078.6|7089.1|7077.1|1
1726145740000|2024-09-12 12:55:40|7090.9|7078.9|7090|7078|7090.9|7078.9|7090|7078|0
1726145750000|2024-09-12 12:55:50|7096|7084|7090.6|7082.6|7097.6|7085.6|7090.6|7082.6|70
1726145760000|2024-09-12 12:56:00|7090.5|7082.5|7089.8|7077.8|7090.5|7082.5|7089.8|7077.8|2
1726145770000|2024-09-12 12:56:10|7089.7|7077.7|7086.6|7078.6|7089.7|7078.6|7086.6|7077.7|1
1726145790000|2024-09-12 12:56:30|7086.2|7078.2|7087.1|7075.1|7087.1|7078.2|7081.5|7073.9|14
1726145800000|2024-09-12 12:56:40|7087.4|7075.4|7094.1|7082.1|7094.5|7082.5|7087.4|7075.4|2
1726145810000|2024-09-12 12:56:50|7093.8|7081.8|7093.5|7081.5|7093.8|7081.8|7093.5|7081.5|0
1726145820000|2024-09-12 12:57:00|7093.2|7081.2|7090.1|7084.1|7096.5|7085.1|7090.1|7081.2|4
1726145830000|2024-09-12 12:57:10|7089.8|7083.8|7086.2|7078.2|7089.8|7083.8|7086.2|7078.2|1
1726145850000|2024-09-12 12:57:30|7086.4|7078.4|7086.4|7078.4|7086.4|7078.4|7086.4|7078.4|0
1726145860000|2024-09-12 12:57:40|7081.1|7075.1|7090.2|7084.2|7092.2|7084.7|7081.1|7075.1|5
1726145870000|2024-09-12 12:57:50|7090.6|7084.6|7090|7078|7092|7084.6|7090|7078|2
1726145880000|2024-09-12 12:58:00|7089.5|7077.5|7089.1|7077.1|7089.5|7077.5|7089.1|7077.1|0
1726145890000|2024-09-12 12:58:10|7085.8|7073.8|7087.4|7075.4|7087.4|7075.4|7085.8|7073.8|3
1726145900000|2024-09-12 12:58:20|7087.8|7075.8|7090.2|7078.2|7101.3|7089.3|7087.4|7075.4|17
1726145910000|2024-09-12 12:58:30|7093.9|7085.9|7102.8|7090.8|7102.8|7090.8|7093.9|7085.9|5
1726145920000|2024-09-12 12:58:40|7102.3|7090.3|7100.7|7088.7|7102.3|7090.3|7100.7|7088.7|1
1726145930000|2024-09-12 12:58:50|7101.4|7089.4|7094|7082|7101.4|7091.1|7094|7082|20
1726145940000|2024-09-12 12:59:00|7094.3|7082.3|7095.2|7083.2|7095.2|7083.2|7094.3|7082.3|0
1726145960000|2024-09-12 12:59:20|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|1
1726145970000|2024-09-12 12:59:30|7098.9|7086.9|7098.7|7086.7|7099.2|7087.2|7098.7|7086.7|1
1726145980000|2024-09-12 12:59:40|7093.9|7081.9|7098.2|7086.2|7098.2|7086.2|7093.3|7081.3|3
1726146000000|2024-09-12 13:00:00|7098.5|7086.5|7098.5|7086.5|7099.2|7087.2|7098.5|7086.5|0
1726146020000|2024-09-12 13:00:20|7099.5|7087.5|7100.4|7088.4|7103.1|7091.1|7099.2|7087.2|6
1726146030000|2024-09-12 13:00:30|7100.7|7088.7|7109.2|7097.2|7109.2|7097.2|7100.7|7088.7|3
1726146040000|2024-09-12 13:00:40|7109.6|7097.6|7109.3|7097.3|7109.9|7097.9|7106.9|7094.9|2
1726146060000|2024-09-12 13:01:00|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|0
1726146080000|2024-09-12 13:01:20|7108.8|7096.8|7102.9|7090.9|7108.8|7096.8|7102.9|7090.9|5
1726146090000|2024-09-12 13:01:30|7101.1|7089.1|7100.8|7088.8|7101.1|7089.1|7100.8|7088.8|0
1726146120000|2024-09-12 13:02:00|7100.7|7088.7|7090.7|7078.7|7100.7|7088.7|7087.8|7075.8|4
1726146130000|2024-09-12 13:02:10|7091.1|7079.1|7095.2|7083.2|7096|7084|7091.1|7079.1|2
1726146140000|2024-09-12 13:02:20|7094.8|7082.8|7093.8|7081.8|7094.8|7082.8|7093.8|7081.8|0
1726146150000|2024-09-12 13:02:30|7093.7|7081.7|7094.2|7082.2|7094.2|7082.2|7093.7|7081.7|0
1726146170000|2024-09-12 13:02:50|7094.3|7082.3|7088.9|7076.9|7094.3|7082.3|7087.4|7075.4|7
1726146180000|2024-09-12 13:03:00|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|0
1726146190000|2024-09-12 13:03:10|7087.9|7079.9|7080.6|7074.6|7087.9|7079.9|7080.1|7072.1|5
1726146200000|2024-09-12 13:03:20|7079.8|7071.8|7078.1|7072.1|7079.8|7072.1|7078.1|7071.8|1
1726146210000|2024-09-12 13:03:30|7078.2|7066.2|7077.2|7065.2|7078.2|7066.2|7077.2|7065.2|1
1726146230000|2024-09-12 13:03:50|7074.8|7068.8|7074.8|7068.8|7074.8|7068.8|7074.8|7068.8|0
1726146240000|2024-09-12 13:04:00|7075.1|7069.1|7067.6|7061.6|7084.2|7073|7067.6|7061.6|9
1726146250000|2024-09-12 13:04:10|7073.4|7061.4|7070.7|7064.7|7073.9|7064.7|7066|7054|12
1726146260000|2024-09-12 13:04:20|7076.6|7064.6|7080.8|7072.8|7082.2|7072.8|7076.1|7064.1|6
1726146270000|2024-09-12 13:04:30|7080.9|7072.9|7079.6|7071.6|7080.9|7072.9|7079.6|7068|2
1726146280000|2024-09-12 13:04:40|7080.2|7068.2|7084.9|7072.9|7084.9|7072.9|7080.2|7068.2|2
1726146300000|2024-09-12 13:05:00|7084.7|7072.7|7075.7|7067.7|7084.7|7072.7|7075.7|7066.5|4
1726146310000|2024-09-12 13:05:10|7077.3|7065.3|7077.5|7065.5|7077.5|7067.8|7075.8|7065.3|0
1726146320000|2024-09-12 13:05:20|7075.8|7067.8|7072.5|7060.5|7080.7|7068.7|7069|7057|3
1726146330000|2024-09-12 13:05:30|7072.2|7060.2|7076.6|7064.6|7076.9|7064.9|7072.2|7060.2|0
1726146350000|2024-09-12 13:05:50|7075.9|7063.9|7084.2|7076.2|7086.3|7076.2|7075.6|7063.6|6
1726146360000|2024-09-12 13:06:00|7086.8|7074.8|7086.9|7074.9|7086.9|7074.9|7086.8|7074.8|1
1726146370000|2024-09-12 13:06:10|7087|7075|7087.3|7075.3|7087.3|7075.3|7087|7075|0
1726146380000|2024-09-12 13:06:20|7087|7075|7087.3|7075.3|7087.3|7075.3|7087|7075|0
1726146390000|2024-09-12 13:06:30|7084.3|7076.3|7086.8|7074.8|7086.8|7076.8|7082.8|7074.8|0
1726146400000|2024-09-12 13:06:40|7087|7075|7091.9|7079.9|7093.7|7085.7|7087|7075|9
1726146410000|2024-09-12 13:06:50|7091.4|7079.4|7091.4|7079.4|7091.4|7079.4|7091.4|7079.4|0
1726146440000|2024-09-12 13:07:20|7091.1|7079.1|7093.7|7081.7|7100.7|7090.2|7091.1|7079.1|12
1726146450000|2024-09-12 13:07:30|7093.3|7081.3|7094.7|7082.7|7095.2|7083.2|7089.1|7081|2
1726146460000|2024-09-12 13:07:40|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|0
1726146480000|2024-09-12 13:08:00|7096.1|7084.1|7096.1|7084.1|7096.1|7084.1|7096.1|7084.1|0
1726146490000|2024-09-12 13:08:10|7094.2|7082.2|7093.7|7081.7|7094.2|7082.2|7093.7|7081.7|0
1726146500000|2024-09-12 13:08:20|7092.9|7080.9|7090.2|7082.2|7092.9|7082.2|7090.2|7080.9|0
1726146510000|2024-09-12 13:08:30|7090|7082|7088.8|7076.8|7090|7082|7087.7|7075.7|1
1726146520000|2024-09-12 13:08:40|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|0
1726146560000|2024-09-12 13:09:20|7088.9|7076.9|7091|7079|7091.4|7079.4|7088.9|7076.9|0
1726146570000|2024-09-12 13:09:30|7090.9|7078.9|7089|7077|7090.9|7078.9|7089|7077|1
1726146580000|2024-09-12 13:09:40|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|0
1726146590000|2024-09-12 13:09:50|7091.4|7079.4|7091.4|7079.4|7091.4|7079.4|7091.4|7079.4|0
1726146610000|2024-09-12 13:10:10|7091.5|7079.5|7091.1|7079.1|7091.5|7079.5|7090.8|7078.8|0
1726146620000|2024-09-12 13:10:20|7092.2|7080.2|7133.3|7121.3|7133.9|7121.9|7092.2|7080.2|27
1726146630000|2024-09-12 13:10:30|7133.8|7121.8|7125.9|7113.9|7137.1|7125.1|7125.9|7113.9|10
1726146640000|2024-09-12 13:10:40|7124.9|7112.9|7123.2|7111.2|7124.9|7112.9|7123.2|7111.2|0
1726146650000|2024-09-12 13:10:50|7123.7|7111.7|7124|7112|7124|7112|7123.7|7111.7|0
1726146660000|2024-09-12 13:11:00|7124.2|7112.2|7121.4|7109.4|7124.2|7112.2|7121.4|7109.4|0
1726146670000|2024-09-12 13:11:10|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|0
1726146690000|2024-09-12 13:11:30|7119.5|7107.5|7125.2|7113.2|7125.2|7113.2|7119.5|7107.5|9
1726146700000|2024-09-12 13:11:40|7132.9|7120.9|7140.7|7128.7|7141.2|7129.2|7132.9|7120.9|3
1726146710000|2024-09-12 13:11:50|7141.4|7129.4|7140.9|7128.9|7143.5|7131.5|7136.3|7124.3|62
1726146720000|2024-09-12 13:12:00|7138.9|7126.9|7139|7127|7139|7127|7137.2|7125.2|0
1726146730000|2024-09-12 13:12:10|7139.4|7127.4|7139.2|7127.2|7139.4|7127.4|7138.7|7126.7|0
1726146740000|2024-09-12 13:12:20|7135.9|7123.9|7139.3|7127.3|7139.3|7127.3|7135.9|7123.9|2
1726146750000|2024-09-12 13:12:30|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|0
1726146800000|2024-09-12 13:13:20|7140.5|7128.5|7141.3|7129.3|7141.3|7129.3|7140.5|7128.5|1
1726146810000|2024-09-12 13:13:30|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|0
1726146830000|2024-09-12 13:13:50|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|0
1726146840000|2024-09-12 13:14:00|7141.5|7129.5|7149.1|7137.1|7149.6|7137.6|7141.4|7129.4|22
1726146850000|2024-09-12 13:14:10|7145.7|7133.7|7139.5|7127.5|7146.2|7134.2|7139.5|7127.5|14
1726146860000|2024-09-12 13:14:20|7137.7|7125.7|7139.6|7127.6|7139.8|7127.8|7137.7|7125.7|0
1726146870000|2024-09-12 13:14:30|7139.3|7127.3|7147.3|7135.3|7147.3|7135.3|7139.3|7127.3|17
1726146890000|2024-09-12 13:14:50|7147.7|7135.7|7165.5|7153.5|7165.5|7153.5|7147.6|7135.6|5
1726146900000|2024-09-12 13:15:00|7166.2|7154.2|7175.3|7163.3|7178.8|7170.8|7166.2|7154.2|25
1726146910000|2024-09-12 13:15:10|7175.8|7163.8|7168|7156|7175.9|7163.9|7168|7156|1
1726146920000|2024-09-12 13:15:20|7167.8|7155.8|7167|7155|7167.8|7155.8|7167|7155|0
1726146930000|2024-09-12 13:15:30|7158.7|7146.7|7156.4|7144.4|7158.7|7146.7|7156.4|7144.4|2
1726146940000|2024-09-12 13:15:40|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|0
1726146950000|2024-09-12 13:15:50|7156.4|7144.4|7156.1|7144.1|7156.4|7144.4|7156.1|7144.1|1
1726146960000|2024-09-12 13:16:00|7156.2|7144.2|7156.4|7144.4|7157.7|7145.7|7156.2|7144.2|0
1726146970000|2024-09-12 13:16:10|7156.3|7144.3|7141.1|7129.1|7156.3|7144.3|7141.1|7129.1|6
1726146980000|2024-09-12 13:16:20|7141.2|7129.2|7138.2|7126.2|7141.2|7129.2|7138.2|7126.2|1
1726146990000|2024-09-12 13:16:30|7138.5|7126.5|7137.3|7125.3|7138.5|7126.5|7137.3|7125.3|2
1726147000000|2024-09-12 13:16:40|7138|7126|7137.7|7125.7|7138|7126|7137.7|7125.7|0
1726147010000|2024-09-12 13:16:50|7138.1|7126.1|7138.2|7126.2|7138.2|7126.2|7138.1|7126.1|0
1726147040000|2024-09-12 13:17:20|7147.2|7135.2|7148.2|7136.2|7148.2|7136.2|7147.2|7135.2|1
1726147060000|2024-09-12 13:17:40|7147.9|7135.9|7149.1|7137.1|7149.1|7137.1|7147.7|7135.7|0
1726147070000|2024-09-12 13:17:50|7149.5|7137.5|7149.8|7137.8|7149.8|7137.8|7149.5|7137.5|0
1726147080000|2024-09-12 13:18:00|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|3
1726147100000|2024-09-12 13:18:20|7140.8|7128.8|7138.7|7126.7|7141.1|7129.1|7138.7|7126.7|10
1726147110000|2024-09-12 13:18:30|7138.4|7126.4|7141.1|7129.1|7141.1|7129.1|7138.4|7126.4|6
1726147140000|2024-09-12 13:19:00|7139.3|7127.3|7138.7|7126.7|7139.3|7127.3|7138.7|7126.7|5
1726147150000|2024-09-12 13:19:10|||||||||1
1726147170000|2024-09-12 13:19:30|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|0
1726147180000|2024-09-12 13:19:40|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|0
1726147200000|2024-09-12 13:20:00|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|0
1726147210000|2024-09-12 13:20:10|7139.8|7127.8|7139.5|7127.5|7139.8|7127.8|7139.5|7127.5|0
1726147230000|2024-09-12 13:20:30|7139.2|7127.2|7139.6|7127.6|7139.9|7127.9|7139.2|7127.2|1
1726147240000|2024-09-12 13:20:40|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|0
1726147260000|2024-09-12 13:21:00|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|9
1726147270000|2024-09-12 13:21:10|7138.7|7126.7|7138.7|7126.7|7138.7|7126.7|7138.7|7126.7|0
1726147280000|2024-09-12 13:21:20|7139|7127|7145.4|7133.4|7145.4|7133.4|7139|7127|1
1726147290000|2024-09-12 13:21:30|7145.6|7133.6|7145.8|7133.8|7147.4|7135.4|7145.6|7133.6|0
1726147300000|2024-09-12 13:21:40|7145.5|7133.5|7146.6|7134.6|7146.6|7134.6|7145.5|7133.5|0
1726147320000|2024-09-12 13:22:00|7146.7|7134.7|7151.3|7139.3|7151.3|7139.3|7146.7|7134.7|0
1726147340000|2024-09-12 13:22:20|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|1
1726147350000|2024-09-12 13:22:30|7151.3|7139.3|7151.6|7139.6|7151.6|7139.6|7151.3|7139.3|0
1726147370000|2024-09-12 13:22:50|7165.8|7153.8|7168.4|7156.4|7168.4|7156.4|7165.8|7153.8|1
1726147380000|2024-09-12 13:23:00|7168.7|7156.7|7169.4|7157.4|7169.4|7157.4|7167.2|7155.2|0
1726147390000|2024-09-12 13:23:10|7170|7158|7171.2|7159.2|7171.2|7159.2|7170|7158|0
1726147400000|2024-09-12 13:23:20|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|0
1726147420000|2024-09-12 13:23:40|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|0
1726147430000|2024-09-12 13:23:50|7171.6|7159.6|7185.7|7173.7|7186.6|7174.6|7171.6|7159.6|2
1726147440000|2024-09-12 13:24:00|7175.6|7163.6|7179.7|7167.7|7179.7|7167.7|7175.6|7163.6|6
1726147450000|2024-09-12 13:24:10|7182|7170|7181.6|7169.6|7182|7170|7181.6|7169.6|1
1726147460000|2024-09-12 13:24:20|7180.7|7168.7|7181.2|7169.2|7181.2|7169.2|7180.7|7168.7|0
1726147480000|2024-09-12 13:24:40|7181.6|7169.6|7182.4|7170.4|7182.4|7170.4|7181.6|7169.6|0
1726147490000|2024-09-12 13:24:50|7182.3|7170.3|7189.9|7177.9|7189.9|7177.9|7182.3|7170.3|2
1726147500000|2024-09-12 13:25:00|7190.6|7178.6|7183.8|7175.8|7191.8|7179.8|7183.1|7175.8|6
1726147510000|2024-09-12 13:25:10|7183|7175|7182.6|7170.6|7183|7175|7181.9|7169.9|3
1726147520000|2024-09-12 13:25:20|7182.8|7170.8|7188.8|7176.8|7188.8|7176.8|7182.8|7170.8|1
1726147530000|2024-09-12 13:25:30|7188.6|7176.6|7188.5|7176.5|7188.6|7176.6|7187.3|7175.3|0
1726147540000|2024-09-12 13:25:40|7190.9|7178.9|7184.8|7172.8|7192.1|7180.1|7184.8|7172.8|2
1726147550000|2024-09-12 13:25:50|7185.3|7173.3|7182.4|7170.4|7185.3|7173.3|7182.4|7170.4|0
1726147560000|2024-09-12 13:26:00|7188.1|7176.1|7194.2|7182.2|7194.2|7182.2|7188.1|7176.1|3
1726147570000|2024-09-12 13:26:10|7195|7183|7199.2|7187.2|7202|7190|7192.2|7180.2|8
1726147580000|2024-09-12 13:26:20|7198|7186|7197.7|7185.7|7198|7186|7197.7|7185.7|0
1726147590000|2024-09-12 13:26:30|7197.5|7185.5|7192.7|7180.7|7197.5|7185.5|7183.8|7171.8|3
1726147600000|2024-09-12 13:26:40|7195.6|7183.6|7197.2|7185.2|7197.2|7185.2|7195.6|7183.6|0
1726147610000|2024-09-12 13:26:50|7197.9|7185.9|7202.6|7190.6|7202.6|7190.6|7197.9|7185.9|1
1726147620000|2024-09-12 13:27:00|7203.1|7191.1|7203.1|7191.1|7203.1|7191.1|7203.1|7191.1|0
1726147650000|2024-09-12 13:27:30|7202.7|7190.7|7208.6|7196.6|7208.6|7196.6|7202.6|7190.6|5
1726147660000|2024-09-12 13:27:40|7201.6|7189.6|7199.4|7187.4|7201.7|7189.7|7199.4|7187.4|2
1726147670000|2024-09-12 13:27:50|7200.5|7188.5|7201.8|7189.8|7201.9|7189.9|7200.5|7188.5|1
1726147680000|2024-09-12 13:28:00|7201.3|7189.3|7198|7192|7202.4|7192|7196.3|7189.3|5
1726147690000|2024-09-12 13:28:10|7197.2|7191.2|7201.9|7189.9|7202.3|7191.2|7197.2|7189.7|1
1726147700000|2024-09-12 13:28:20|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|0
1726147710000|2024-09-12 13:28:30|7202.4|7190.4|7208.3|7196.3|7209.1|7197.1|7202.4|7190.4|5
1726147720000|2024-09-12 13:28:40|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|0
1726147730000|2024-09-12 13:28:50|7210.4|7198.4|7210.4|7198.4|7210.4|7198.4|7210.4|7198.4|1
1726147740000|2024-09-12 13:29:00|7216.1|7204.1|7217.6|7205.6|7217.6|7205.6|7216.1|7204.1|7
1726147750000|2024-09-12 13:29:10|7218.3|7206.3|7212.2|7200.2|7218.9|7206.9|7211.9|7199.9|3
1726147760000|2024-09-12 13:29:20|7209.4|7197.4|7204.7|7192.7|7209.4|7197.4|7204.2|7192.2|0
1726147770000|2024-09-12 13:29:30|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|1
1726147780000|2024-09-12 13:29:40|7209.4|7197.4|7203.7|7191.7|7210.9|7198.9|7203.7|7191.7|0
1726147810000|2024-09-12 13:30:10|7204.3|7192.3|7211.8|7199.8|7211.8|7199.8|7202.3|7192.3|4
1726147820000|2024-09-12 13:30:20|7213|7201|7220.9|7208.9|7221.5|7213.7|7213|7201|5
1726147830000|2024-09-12 13:30:30|7220.3|7208.3|7209.4|7197.4|7227.5|7215.5|7209|7197|12
1726147840000|2024-09-12 13:30:40|7210.4|7198.4|7211.2|7199.2|7211.9|7199.9|7209.3|7197.3|3
1726147850000|2024-09-12 13:30:50|7211.7|7199.7|7211.7|7199.7|7211.7|7199.7|7211.7|7199.7|1
1726147860000|2024-09-12 13:31:00|7211|7199|7204.7|7192.7|7211|7199|7204.7|7192.7|2
1726147870000|2024-09-12 13:31:10|7201.4|7189.4|7204.9|7192.9|7204.9|7192.9|7201.4|7189.4|2
1726147880000|2024-09-12 13:31:20|7204.3|7192.3|7199.3|7191.3|7204.3|7192.3|7199.3|7190.3|9
1726147890000|2024-09-12 13:31:30|7200.2|7192.2|7202.9|7190.9|7202.9|7192.2|7200.2|7190.8|5
1726147900000|2024-09-12 13:31:40|7204|7192|7204.6|7192.6|7208.1|7200.3|7203|7191|2
1726147910000|2024-09-12 13:31:50|7205|7193|7205.5|7193.5|7205.5|7196.9|7202.9|7191.4|5
1726147920000|2024-09-12 13:32:00|7205.8|7193.8|7203.7|7191.7|7205.8|7193.8|7203.7|7191.7|0
1726147930000|2024-09-12 13:32:10|7204.2|7192.2|7208.6|7196.6|7208.6|7196.6|7204.2|7192.2|1
1726147940000|2024-09-12 13:32:20|7210.4|7198.4|7208.6|7196.6|7210.4|7198.4|7208.3|7196.3|1
1726147950000|2024-09-12 13:32:30|7211.5|7199.5|7216.1|7208.1|7216.1|7208.1|7211.5|7199.5|3
1726147960000|2024-09-12 13:32:40|7215.3|7209.3|7215|7203|7215.3|7209.3|7214.9|7203|1
1726147970000|2024-09-12 13:32:50|7215.2|7207.2|7215.6|7207.6|7215.6|7207.6|7215.2|7207.2|1
1726147980000|2024-09-12 13:33:00|||||||||2
1726147990000|2024-09-12 13:33:10|7215.7|7207.7|7215.4|7207.4|7215.7|7207.7|7215.4|7207.4|0
1726148000000|2024-09-12 13:33:20|7214.8|7206.8|7214.8|7206.8|7214.8|7206.8|7214.8|7206.8|2
1726148010000|2024-09-12 13:33:30|7215.4|7207.4|7215.4|7207.4|7215.4|7207.4|7215.4|7207.4|0
1726148020000|2024-09-12 13:33:40|7215.7|7207.7|7215.7|7207.7|7215.7|7207.7|7215.7|7207.7|0
1726148030000|2024-09-12 13:33:50|7217.4|7209.4|7220.4|7214.4|7222.4|7214.4|7217.4|7208.9|10
1726148040000|2024-09-12 13:34:00|7219.3|7207.3|7214.3|7208.3|7219.5|7209.3|7214.1|7206.2|14
1726148050000|2024-09-12 13:34:10|7214.1|7208.1|7214.1|7208.1|7214.1|7208.1|7213.3|7207.3|8
1726148060000|2024-09-12 13:34:20|7214.3|7208.3|7194.9|7182.9|7214.3|7208.3|7194.9|7182.9|8
1726148070000|2024-09-12 13:34:30|7192.5|7184.5|7197.6|7185.6|7197.6|7185.6|7182.4|7170.4|9
1726148080000|2024-09-12 13:34:40|7196.3|7184.3|7192.6|7180.6|7196.3|7184.3|7191.8|7179.8|0
1726148090000|2024-09-12 13:34:50|7191.2|7185.2|7193.6|7185.6|7193.6|7185.9|7191.2|7185.2|3
1726148100000|2024-09-12 13:35:00|7196.5|7184.5|7205.2|7193.2|7205.4|7193.4|7196.5|7184.5|14
1726148110000|2024-09-12 13:35:10|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|0
1726148120000|2024-09-12 13:35:20|7198.1|7186.1|7199.3|7187.3|7199.3|7187.3|7196.9|7184.9|5
1726148130000|2024-09-12 13:35:30|7199|7187|7197|7185|7199|7187|7194.5|7182.6|3
1726148140000|2024-09-12 13:35:40|7197.5|7185.5|7206.5|7194.5|7206.5|7194.5|7197.5|7185.5|8
1726148150000|2024-09-12 13:35:50|7207|7195|7207|7195|7207|7195|7207|7195|0
1726148160000|2024-09-12 13:36:00|7206.2|7194.2|7205.2|7199.2|7206.5|7199.2|7204.9|7194.2|2
1726148170000|2024-09-12 13:36:10|||||||||12
1726148180000|2024-09-12 13:36:20|7205|7199|7210.9|7202.9|7210.9|7202.9|7204.5|7192.5|4
1726148190000|2024-09-12 13:36:30|7209.7|7197.7|7192.6|7180.6|7210.3|7202.1|7187.8|7177.4|16
1726148200000|2024-09-12 13:36:40|7190.8|7178.8|7191.6|7179.6|7191.6|7179.6|7190.8|7178.8|0
1726148210000|2024-09-12 13:36:50|7193|7181|7192.4|7180.4|7193.2|7181.2|7192.4|7180.4|2
1726148220000|2024-09-12 13:37:00|7190.3|7178.3|7191|7179|7191|7179|7190.3|7178.3|1
1726148240000|2024-09-12 13:37:20|7190.7|7178.7|7184.2|7172.2|7190.7|7178.7|7184.2|7172.2|1
1726148250000|2024-09-12 13:37:30|7183|7171|7183|7171|7183|7171|7182.7|7170.7|0
1726148260000|2024-09-12 13:37:40|7179.4|7167.4|7178.6|7166.6|7179.4|7167.4|7178.6|7166.6|2
1726148270000|2024-09-12 13:37:50|7179|7167|7175.8|7163.8|7179.1|7167.1|7175.8|7163.8|0
1726148280000|2024-09-12 13:38:00|7171|7159|7169.4|7157.4|7171|7159|7169|7157|8
1726148290000|2024-09-12 13:38:10|7163.2|7151.2|7159.2|7147.2|7163.2|7151.3|7154.4|7145.3|17
1726148300000|2024-09-12 13:38:20|7158.9|7146.9|7162.4|7150.4|7162.4|7150.4|7158.5|7146.5|8
1726148310000|2024-09-12 13:38:30|7167|7155|7168|7156|7168|7156|7166.8|7154.8|7
1726148330000|2024-09-12 13:38:50|7168.2|7156.2|7169.1|7157.1|7169.1|7157.1|7168|7156|1
1726148340000|2024-09-12 13:39:00|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|0
1726148350000|2024-09-12 13:39:10|7174.2|7162.2|7173.2|7161.2|7174.2|7162.2|7173.2|7161.2|1
1726148370000|2024-09-12 13:39:30|7172.8|7160.8|7172.8|7160.8|7172.8|7160.8|7172.8|7160.8|0
1726148380000|2024-09-12 13:39:40|7172.7|7160.7|7172|7160|7172.7|7160.7|7172|7160|0
1726148400000|2024-09-12 13:40:00|7171.5|7159.5|7170.5|7158.5|7185.2|7173.2|7170.5|7158.5|18
1726148410000|2024-09-12 13:40:10|7170.2|7158.2|7170.2|7158.2|7170.2|7158.2|7170.2|7158.2|0
1726148420000|2024-09-12 13:40:20|7169.2|7157.2|7165.7|7153.7|7169.2|7157.2|7165.2|7153.2|1
1726148430000|2024-09-12 13:40:30|7165.6|7153.6|7165.6|7153.6|7165.6|7153.6|7165.6|7153.6|0
1726148440000|2024-09-12 13:40:40|7166.1|7154.1|7165.7|7153.7|7166.2|7154.2|7165.7|7153.7|0
1726148450000|2024-09-12 13:40:50|7165.4|7153.4|7166.5|7154.5|7166.5|7154.5|7165.4|7153.4|1
1726148460000|2024-09-12 13:41:00|7166.4|7154.4|7162|7150|7166.4|7154.4|7162|7150|2
1726148470000|2024-09-12 13:41:10|7162.1|7150.1|7164.3|7152.3|7164.3|7152.3|7162.1|7150.1|5
1726148480000|2024-09-12 13:41:20|7165.3|7153.3|7163.8|7151.8|7168.3|7156.3|7163.8|7151.8|7
1726148490000|2024-09-12 13:41:30|7161.4|7149.4|7150.2|7138.2|7161.4|7149.4|7149.5|7138.2|13
1726148500000|2024-09-12 13:41:40|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|7149.5|7137.5|0
1726148510000|2024-09-12 13:41:50|7160.6|7148.6|7163.8|7151.8|7164.3|7152.3|7160.6|7148.6|1
1726148520000|2024-09-12 13:42:00|7164.5|7152.5|7164.6|7152.6|7165.3|7153.3|7164.4|7152.4|0
1726148530000|2024-09-12 13:42:10|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|0
1726148540000|2024-09-12 13:42:20|7164.6|7152.6|7165|7153|7165|7153|7164.6|7152.6|0
1726148550000|2024-09-12 13:42:30|7165.5|7153.5|7165.9|7153.9|7165.9|7153.9|7165.5|7153.5|0
1726148560000|2024-09-12 13:42:40|7166|7154|7166|7154|7166|7154|7166|7154|0
1726148580000|2024-09-12 13:43:00|7165.7|7153.7|7165.7|7153.7|7165.7|7153.7|7165.7|7153.7|0
1726148590000|2024-09-12 13:43:10|7165.9|7153.9|7165.2|7153.2|7166.6|7154.6|7165.2|7153.2|0
1726148600000|2024-09-12 13:43:20|7164.6|7152.6|7135.6|7123.6|7164.6|7152.6|7135.3|7123.3|21
1726148610000|2024-09-12 13:43:30|7135.9|7123.9|7146|7134|7146|7134|7135.9|7123.9|10
1726148620000|2024-09-12 13:43:40|7142.4|7130.4|7145|7133|7145.7|7133.7|7140.6|7128.6|4
1726148630000|2024-09-12 13:43:50|7141.1|7129.1|7137.3|7125.3|7141.1|7129.1|7137.3|7125.3|2
1726148640000|2024-09-12 13:44:00|7134.9|7122.9|7129.6|7117.6|7134.9|7122.9|7129.2|7117.2|4
1726148650000|2024-09-12 13:44:10|7130.5|7118.5|7138.7|7126.7|7138.7|7126.7|7130.5|7118.5|9
1726148660000|2024-09-12 13:44:20|7138.6|7126.6|7134.1|7122.1|7138.6|7126.6|7130|7118|2
1726148670000|2024-09-12 13:44:30|7133.9|7121.9|7133.1|7121.1|7133.9|7121.9|7133.1|7121.1|1
1726148680000|2024-09-12 13:44:40|7132.7|7120.7|7133.1|7121.1|7133.1|7121.1|7132.7|7120.7|0
1726148690000|2024-09-12 13:44:50|7132.7|7120.7|7132.1|7120.1|7132.7|7120.7|7132.1|7120.1|0
1726148700000|2024-09-12 13:45:00|7131.6|7119.6|7130.1|7118.1|7131.6|7119.6|7130.1|7118.1|0
1726148710000|2024-09-12 13:45:10|7126.5|7114.5|7114.7|7102.7|7126.5|7114.5|7113.1|7101.1|9
1726148720000|2024-09-12 13:45:20|7112.1|7100.1|7108.6|7100.6|7112.1|7100.6|7108.6|7097|10
1726148730000|2024-09-12 13:45:30|7109.3|7101.3|7109.3|7097.3|7113.7|7101.7|7106.3|7094.3|18
1726148740000|2024-09-12 13:45:40|7109.9|7097.9|7110.6|7098.6|7110.6|7098.6|7109.9|7097.9|1
1726148750000|2024-09-12 13:45:50|7113.1|7101.1|7114.1|7102.1|7114.1|7102.1|7113.1|7101.1|4
1726148760000|2024-09-12 13:46:00|7114.4|7102.4|7123.3|7111.3|7125.2|7113.2|7114.4|7102.4|7
1726148770000|2024-09-12 13:46:10|7123.4|7111.4|7121.4|7109.4|7123.4|7111.4|7121.4|7109.4|3
1726148780000|2024-09-12 13:46:20|7107|7095|7106.3|7094.3|7107|7095|7106.3|7094.3|11
1726148790000|2024-09-12 13:46:30|7105.4|7093.4|7104.6|7092.6|7108.1|7096.1|7101.1|7089.9|29
1726148800000|2024-09-12 13:46:40|7105.1|7093.1|7098|7086|7105.1|7093.1|7093.7|7081.7|13
1726148810000|2024-09-12 13:46:50|7097.6|7085.6|7095.6|7083.6|7097.6|7085.6|7095.1|7083.1|1
1726148820000|2024-09-12 13:47:00|7100|7088|7100.3|7088.3|7100.3|7088.3|7100|7088|10
1726148830000|2024-09-12 13:47:10|7100.7|7088.7|7094.9|7082.9|7101.7|7089.7|7094.9|7082.9|4
1726148840000|2024-09-12 13:47:20|7095.2|7083.2|7093.8|7081.8|7095.2|7083.2|7093.8|7081.8|0
1726148850000|2024-09-12 13:47:30|7093.5|7081.5|7108|7096|7108|7096|7093.5|7081.5|1
1726148860000|2024-09-12 13:47:40|7108.4|7096.4|7116.2|7104.2|7117.3|7105.3|7108.4|7096.4|24
1726148870000|2024-09-12 13:47:50|7116.9|7104.9|7122.1|7110.1|7122.1|7110.1|7115|7103|24
1726148880000|2024-09-12 13:48:00|7122.3|7110.3|7123|7111|7123|7111|7120.7|7108.7|3
1726148890000|2024-09-12 13:48:10|7113.7|7101.7|7108.3|7096.3|7113.7|7101.7|7108.3|7096.3|9
1726148900000|2024-09-12 13:48:20|7111.4|7099.4|7107.5|7095.5|7111.4|7099.4|7107.5|7095.5|1
1726148910000|2024-09-12 13:48:30|7107.3|7095.3|7108.5|7096.5|7108.9|7096.9|7107.3|7095.3|0
1726148920000|2024-09-12 13:48:40|7108.7|7096.7|7100.3|7088.3|7108.7|7096.7|7100.3|7088.3|1
1726148930000|2024-09-12 13:48:50|7097.6|7089.6|7097.8|7085.8|7099.1|7089.6|7095.3|7085.3|13
1726148940000|2024-09-12 13:49:00|7098|7086|7094.4|7082.4|7098|7086|7094.4|7082.4|2
1726148950000|2024-09-12 13:49:10|7097.6|7085.6|7098.6|7086.6|7098.6|7086.6|7097.4|7085.4|4
1726148960000|2024-09-12 13:49:20|7097.9|7085.9|7097.4|7085.4|7097.9|7085.9|7097.4|7085.4|0
1726148970000|2024-09-12 13:49:30|7097.8|7085.8|7098.3|7086.3|7098.3|7086.3|7097.8|7085.8|0
1726148980000|2024-09-12 13:49:40|7103.1|7091.1|7092.2|7084.2|7104|7094.3|7092.1|7082.6|11
1726148990000|2024-09-12 13:49:50|7092.4|7084.4|7091.8|7085.8|7092.6|7085.8|7091.8|7084.4|1
1726149000000|2024-09-12 13:50:00|7092.2|7084.2|7092.2|7084.2|7092.2|7084.2|7092.2|7084.2|2
1726149010000|2024-09-12 13:50:10|7091.9|7083.9|7091.9|7083.9|7091.9|7083.9|7091.9|7083.9|0
1726149020000|2024-09-12 13:50:20|7092.3|7084.3|7096.7|7084.7|7096.7|7084.7|7092.3|7084.3|8
1726149030000|2024-09-12 13:50:30|7097.5|7085.5|7090.1|7078.1|7097.5|7085.5|7083.6|7074.1|14
1726149040000|2024-09-12 13:50:40|7089.7|7077.7|7089.6|7077.6|7090.1|7078.1|7089.2|7077.2|0
1726149050000|2024-09-12 13:50:50|7091.9|7079.9|7093.7|7081.7|7093.7|7081.7|7091.6|7079.6|1
1726149060000|2024-09-12 13:51:00|7090.5|7078.5|7100.5|7088.5|7102.2|7090.2|7089.1|7077.1|10
1726149070000|2024-09-12 13:51:10|7100.2|7088.2|7102.9|7090.9|7103.4|7091.4|7099.9|7087.9|3
1726149080000|2024-09-12 13:51:20|7103.3|7091.3|7099.6|7087.6|7103.3|7091.3|7096.7|7084.7|0
1726149090000|2024-09-12 13:51:30|7099.3|7087.3|7103.9|7091.9|7103.9|7091.9|7099.3|7087.3|2
1726149100000|2024-09-12 13:51:40|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|0
1726149110000|2024-09-12 13:51:50|7103.4|7091.4|7103|7091|7103.4|7091.4|7103|7091|0
1726149120000|2024-09-12 13:52:00|7102.9|7090.9|7103.1|7091.1|7103.4|7091.4|7102|7090|6
1726149150000|2024-09-12 13:52:30|7102.9|7090.9|7104.1|7092.1|7104.1|7092.1|7102.9|7090.9|0
1726149160000|2024-09-12 13:52:40|7103.6|7091.6|7103.1|7091.1|7104.1|7092.1|7103.1|7091.1|1
1726149170000|2024-09-12 13:52:50|7101.6|7089.6|7095.3|7083.3|7102.1|7092.3|7094|7082|17
1726149180000|2024-09-12 13:53:00|7094.3|7082.3|7097.1|7085.1|7097.1|7085.1|7090.4|7080.6|9
1726149190000|2024-09-12 13:53:10|7093.1|7087.1|7094.1|7082.1|7094.1|7087.1|7093.1|7082.1|16
1726149200000|2024-09-12 13:53:20|7102.7|7090.7|7103.6|7091.6|7103.7|7091.7|7102.7|7090.7|4
1726149210000|2024-09-12 13:53:30|7104.4|7092.4|7104.4|7092.4|7104.4|7092.4|7104.4|7092.4|0
1726149220000|2024-09-12 13:53:40|7104.2|7096.2|7104.2|7096.2|7104.2|7096.2|7104.2|7096.2|0
1726149230000|2024-09-12 13:53:50|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|7094.1|7088.1|4
1726149240000|2024-09-12 13:54:00|7093.3|7081.3|7091.7|7079.7|7094.3|7082.3|7091.5|7079.5|2
1726149250000|2024-09-12 13:54:10|7091.8|7079.8|7091.8|7079.8|7091.8|7079.8|7091.8|7079.8|0
1726149270000|2024-09-12 13:54:30|7091.5|7079.5|7096.5|7084.5|7096.5|7084.5|7091.5|7079.5|1
1726149280000|2024-09-12 13:54:40|7097.1|7085.1|7101.5|7089.5|7101.5|7089.5|7097.1|7085.1|1
1726149290000|2024-09-12 13:54:50|7100.8|7088.8|7101.8|7089.8|7101.8|7089.8|7100.1|7088.1|0
1726149300000|2024-09-12 13:55:00|7101.1|7089.1|7092.8|7080.8|7101.1|7089.1|7091.7|7079.7|6
1726149310000|2024-09-12 13:55:10|7092.4|7080.4|7092.4|7080.4|7092.4|7080.4|7092.4|7080.4|16
1726149330000|2024-09-12 13:55:30|7092.7|7080.7|7091.7|7079.7|7092.9|7080.9|7091.7|7079.7|0
1726149340000|2024-09-12 13:55:40|7091.6|7079.6|7088.4|7076.4|7091.6|7079.6|7088.4|7076.4|8
1726149350000|2024-09-12 13:55:50|7088.2|7076.2|7088.7|7076.7|7088.7|7076.7|7088.2|7076.2|3
1726149360000|2024-09-12 13:56:00|7088.6|7076.6|7091.6|7079.6|7092.7|7084.7|7088.6|7076.6|3
1726149370000|2024-09-12 13:56:10|7091.2|7079.2|7091.1|7079.1|7091.2|7079.2|7091.1|7079.1|0
1726149380000|2024-09-12 13:56:20|7096.5|7084.5|7101.3|7089.3|7101.3|7089.3|7096.5|7084.5|2
1726149390000|2024-09-12 13:56:30|7101|7089|7102|7090|7102|7090|7101|7089|0
1726149420000|2024-09-12 13:57:00|7101.3|7089.3|7097|7089|7101.3|7089.5|7097|7089|2
1726149440000|2024-09-12 13:57:20|7098|7086|7094.1|7088.1|7098|7088.7|7094.1|7086|1
1726149450000|2024-09-12 13:57:30|7095.7|7083.7|7102|7090|7102|7090|7095.7|7083.7|4
1726149460000|2024-09-12 13:57:40|7102.4|7090.4|7102.4|7090.4|7102.4|7090.4|7102|7090|1
1726149470000|2024-09-12 13:57:50|7102.7|7090.7|7102.7|7090.7|7102.7|7090.7|7102.7|7090.7|1
1726149480000|2024-09-12 13:58:00|7103.7|7091.7|7102|7094|7103.7|7094.2|7101.7|7091|3
1726149500000|2024-09-12 13:58:20|7105.6|7093.6|7110.1|7098.1|7110.5|7098.5|7105.6|7093.6|2
1726149510000|2024-09-12 13:58:30|7110.8|7098.8|7113.3|7101.3|7113.3|7101.3|7110.8|7098.8|0
1726149520000|2024-09-12 13:58:40|7113.1|7101.1|7112.8|7100.8|7116.9|7105.8|7111.5|7100.8|4
1726149530000|2024-09-12 13:58:50|7112.4|7100.4|7112.4|7100.4|7112.4|7100.4|7112.4|7100.4|0
1726149540000|2024-09-12 13:59:00|7108.5|7096.5|7102.3|7094.3|7108.5|7096.5|7101.8|7094.3|1
1726149550000|2024-09-12 13:59:10|7108.8|7096.8|7108.7|7096.7|7108.8|7096.8|7108.7|7096.7|1
1726149560000|2024-09-12 13:59:20|7110.1|7098.1|7112.5|7106.5|7112.5|7106.5|7110.1|7098.1|2
1726149570000|2024-09-12 13:59:30|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|0
1726149580000|2024-09-12 13:59:40|7113.8|7107.8|7113.8|7107.8|7113.8|7107.8|7113.8|7107.8|4
1726149590000|2024-09-12 13:59:50|7114.2|7108.2|7122.2|7110.2|7122.5|7110.5|7114.2|7107.7|3
1726149600000|2024-09-12 14:00:00|7121.6|7109.6|7114|7108|7121.9|7109.9|7114|7107.9|5
1726149610000|2024-09-12 14:00:10|7114.2|7108.2|7112.7|7104.7|7115.5|7108.2|7112.7|7103.1|5
1726149620000|2024-09-12 14:00:20|7112.2|7104.2|7115.7|7107.7|7116.6|7107.7|7110.9|7103.9|1
1726149630000|2024-09-12 14:00:30|7115.9|7107.9|7120.6|7112.6|7125.2|7113.2|7115.9|7107.9|11
1726149640000|2024-09-12 14:00:40|7120.9|7112.9|7121.6|7109.6|7124.2|7112.9|7120.9|7109.2|5
1726149660000|2024-09-12 14:01:00|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|7125|7113|1
1726149670000|2024-09-12 14:01:10|7125|7113|7125.4|7113.4|7125.4|7113.4|7125|7113|0
1726149680000|2024-09-12 14:01:20|7125.3|7113.3|7125|7113|7125.3|7113.3|7125|7113|0
1726149690000|2024-09-12 14:01:30|7124.7|7112.7|7146.3|7134.3|7146.3|7134.3|7124.7|7112.7|9
1726149700000|2024-09-12 14:01:40|7145.8|7133.8|7150.6|7138.6|7153.1|7141.1|7145.8|7133.8|2
1726149710000|2024-09-12 14:01:50|7150.5|7138.5|7159.5|7147.5|7159.5|7147.5|7149.1|7137.1|11
1726149720000|2024-09-12 14:02:00|7159.2|7147.2|7154.1|7148.1|7159.2|7148.5|7154.1|7147.2|0
1726149730000|2024-09-12 14:02:10|7154.2|7148.2|7159.7|7151.7|7159.7|7151.7|7154.2|7146.8|2
1726149740000|2024-09-12 14:02:20|7162.5|7150.5|7170.4|7158.4|7170.4|7158.4|7160.3|7150.5|4
1726149750000|2024-09-12 14:02:30|7171.8|7159.8|7175.5|7169.5|7182.8|7170.8|7170|7159.6|25
1726149760000|2024-09-12 14:02:40|7176|7170|7184.9|7172.9|7184.9|7173.8|7176|7170|7
1726149770000|2024-09-12 14:02:50|7176.4|7168.4|7179.4|7167.4|7180.1|7168.4|7176.4|7167.4|4
1726149780000|2024-09-12 14:03:00|7176.3|7168.3|7162.3|7150.3|7176.3|7168.3|7157.6|7145.6|11
1726149790000|2024-09-12 14:03:10|7161.9|7149.9|7164.5|7152.5|7164.5|7152.5|7161.9|7149.9|3
1726149800000|2024-09-12 14:03:20|7163.8|7151.8|7152.2|7140.2|7163.8|7151.8|7150.5|7138.5|9
1726149810000|2024-09-12 14:03:30|7147.7|7139.7|7147.7|7139.7|7147.7|7139.7|7147.7|7139.7|0
1726149820000|2024-09-12 14:03:40|7147.2|7139.2|7146.6|7134.6|7147.8|7139.2|7145|7133|1
1726149840000|2024-09-12 14:04:00|7146.2|7134.2|7152.5|7140.5|7154.1|7142.1|7146.2|7134.2|6
1726149850000|2024-09-12 14:04:10|7154.3|7142.3|7162.7|7150.7|7163|7151|7154.3|7142.3|1
1726149860000|2024-09-12 14:04:20|7162.3|7150.3|7162.3|7150.3|7162.3|7150.3|7162.3|7150.3|0
1726149870000|2024-09-12 14:04:30|7151.6|7139.6|7152.8|7140.8|7156|7144|7151.6|7139.6|6
1726149890000|2024-09-12 14:04:50|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|0
1726149900000|2024-09-12 14:05:00|7152.9|7140.9|7152.9|7140.9|7152.9|7140.9|7152.9|7140.9|1
1726149910000|2024-09-12 14:05:10|7151.5|7139.5|7151.9|7139.9|7151.9|7139.9|7151.4|7139.4|1
1726149920000|2024-09-12 14:05:20|7151.5|7139.5|7151.3|7139.3|7151.5|7139.5|7151.3|7139.3|0
1726149930000|2024-09-12 14:05:30|7151.6|7139.6|7151.8|7139.8|7151.8|7139.8|7151.6|7139.6|0
1726149940000|2024-09-12 14:05:40|7152.5|7140.5|7151.1|7139.1|7152.5|7140.5|7151.1|7139.1|1
1726149960000|2024-09-12 14:06:00|7152|7140|7151.5|7139.5|7152.1|7140.1|7151.5|7139.5|2
1726149970000|2024-09-12 14:06:10|7151.8|7139.8|7151.8|7139.8|7151.8|7139.8|7151.8|7139.8|0
1726149980000|2024-09-12 14:06:20|7152.6|7140.6|7152.6|7140.6|7152.6|7140.6|7152.6|7140.6|0
1726150000000|2024-09-12 14:06:40|7152.3|7140.3|7165.9|7153.9|7165.9|7153.9|7152.3|7140.3|3
1726150010000|2024-09-12 14:06:50|7164.8|7152.8|7161.6|7149.6|7164.8|7152.8|7161.6|7149.6|0
1726150020000|2024-09-12 14:07:00|7160.3|7148.3|7160.3|7148.3|7160.3|7148.3|7160.3|7148.3|0
1726150040000|2024-09-12 14:07:20|7159.9|7147.9|7158.9|7146.9|7159.9|7147.9|7158.9|7146.9|0
1726150050000|2024-09-12 14:07:30|7159.1|7147.1|7156.7|7144.7|7159.1|7147.1|7156.7|7144.7|1
1726150070000|2024-09-12 14:07:50|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|4
1726150080000|2024-09-12 14:08:00|7150|7138|7142.1|7130.1|7151.7|7139.7|7141.2|7129.2|4
1726150090000|2024-09-12 14:08:10|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|1
1726150100000|2024-09-12 14:08:20|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|1
1726150110000|2024-09-12 14:08:30|7139.4|7127.4|7139.7|7127.7|7139.7|7127.7|7139.4|7127.4|1
1726150120000|2024-09-12 14:08:40|7148.4|7136.4|7150.8|7138.8|7150.8|7138.8|7148.4|7136.4|5
1726150130000|2024-09-12 14:08:50|7149.5|7141.5|7150.3|7142.3|7150.3|7142.3|7149.5|7141.5|0
1726150140000|2024-09-12 14:09:00|7148.9|7142.9|7147.2|7135.2|7148.9|7142.9|7147.2|7135.2|2
1726150150000|2024-09-12 14:09:10|7147.9|7135.9|7149.3|7137.3|7149.3|7137.3|7147.9|7135.9|1
1726150160000|2024-09-12 14:09:20|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|0
1726150170000|2024-09-12 14:09:30|7150|7138|7156.5|7144.5|7157.8|7145.8|7150|7138|2
1726150180000|2024-09-12 14:09:40|7157.4|7145.4|7161.9|7149.9|7161.9|7149.9|7157.4|7145.4|2
1726150190000|2024-09-12 14:09:50|7162.3|7150.3|7162.9|7150.9|7162.9|7150.9|7162.3|7150.3|0
1726150200000|2024-09-12 14:10:00|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|0
1726150210000|2024-09-12 14:10:10|7163.2|7151.2|7163.2|7151.2|7163.2|7151.2|7163.2|7151.2|0
1726150230000|2024-09-12 14:10:30|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|0
1726150240000|2024-09-12 14:10:40|7163.3|7151.3|7163.7|7151.7|7163.7|7151.7|7163.3|7151.3|0
1726150260000|2024-09-12 14:11:00|7162|7154|7169.8|7157.8|7170.1|7158.1|7162|7154|2
1726150270000|2024-09-12 14:11:10|7170.5|7158.5|7174.8|7162.8|7174.8|7162.8|7170.5|7158.5|4
1726150280000|2024-09-12 14:11:20|7165.4|7153.4|7166.2|7154.2|7166.2|7154.2|7164.2|7152.2|12
1726150300000|2024-09-12 14:11:40|||||||||1
1726150310000|2024-09-12 14:11:50|7166.6|7154.6|7167|7155|7167|7155|7166.2|7154.2|1
1726150320000|2024-09-12 14:12:00|7167.2|7155.2|7172.2|7160.2|7172.2|7160.2|7167.2|7155.2|5
1726150330000|2024-09-12 14:12:10|7170.2|7158.2|7153.9|7141.9|7170.2|7158.2|7152.4|7140.4|19
1726150340000|2024-09-12 14:12:20|7154.5|7142.5|7164.2|7152.2|7164.2|7152.2|7154.5|7142.5|4
1726150350000|2024-09-12 14:12:30|7165.3|7153.3|7164.7|7152.7|7165.3|7153.3|7164.7|7152.7|0
1726150370000|2024-09-12 14:12:50|7164.5|7152.5|7168|7156|7168|7156|7161.3|7152.5|3
1726150380000|2024-09-12 14:13:00|7173.5|7161.5|7180|7168|7180|7168|7173.5|7161.5|1
1726150390000|2024-09-12 14:13:10|7180.5|7174.5|7181.1|7169.1|7185.1|7174.5|7180.4|7168.4|1
1726150400000|2024-09-12 14:13:20|7181|7169|7180.3|7168.3|7181.2|7169.2|7178.6|7166.6|2
1726150410000|2024-09-12 14:13:30|7180.1|7168.1|7178.5|7166.5|7180.1|7168.1|7178.5|7166.5|1
1726150420000|2024-09-12 14:13:40|7175.7|7163.7|7175.7|7163.7|7176.1|7164.1|7175.7|7163.7|0
1726150430000|2024-09-12 14:13:50|7176|7164|7175.6|7163.6|7176|7164|7175.6|7163.6|0
1726150440000|2024-09-12 14:14:00|7176|7164|7175.6|7163.6|7178.2|7166.2|7174.9|7162.9|0
1726150450000|2024-09-12 14:14:10|7175.9|7163.9|7175.7|7163.7|7176.9|7164.9|7175.7|7163.7|0
1726150460000|2024-09-12 14:14:20|7175.4|7163.4|7171.6|7163.6|7175.4|7163.6|7171.6|7163.1|0
1726150470000|2024-09-12 14:14:30|7171.7|7163.7|7171.7|7163.7|7171.7|7163.7|7171.7|7163.7|1
1726150480000|2024-09-12 14:14:40|7171.9|7163.9|7171.9|7163.9|7171.9|7163.9|7171.9|7163.9|0
1726150490000|2024-09-12 14:14:50|7168|7156|7165.3|7153.3|7168|7156|7165|7153|1
1726150500000|2024-09-12 14:15:00|7162.4|7150.4|7162.4|7150.4|7162.4|7150.4|7162.4|7150.4|0
1726150530000|2024-09-12 14:15:30|7165.1|7153.1|7166|7154|7166|7154|7165.1|7153.1|7
1726150540000|2024-09-12 14:15:40|7166.7|7154.7|7165.1|7157.1|7166.7|7157.1|7165.1|7154.7|0
1726150550000|2024-09-12 14:15:50|7165.2|7157.2|7178|7166|7178|7166|7165.2|7157.2|4
1726150560000|2024-09-12 14:16:00|7175.8|7167.8|7170.1|7158.1|7177.4|7167.8|7165.9|7153.9|7
1726150590000|2024-09-12 14:16:30|7171.1|7159.1|7171.1|7159.1|7171.4|7159.4|7171.1|7159.1|0
1726150600000|2024-09-12 14:16:40|7170.6|7158.6|7167.2|7155.2|7170.6|7158.6|7167.2|7155.2|1
1726150610000|2024-09-12 14:16:50|7168|7156|7165.6|7153.6|7168|7156|7164.3|7152.3|1
1726150620000|2024-09-12 14:17:00|7162.7|7150.7|7162|7150|7162.7|7150.7|7162|7150|0
1726150630000|2024-09-12 14:17:10|7164.5|7152.5|7165.4|7153.4|7165.4|7153.4|7164.5|7152.5|1
1726150660000|2024-09-12 14:17:40|7166.1|7154.1|7168.2|7156.2|7168.2|7156.2|7166.1|7154.1|0
1726150670000|2024-09-12 14:17:50|7168.9|7156.9|7163.9|7151.9|7168.9|7156.9|7163.9|7151.9|7
1726150680000|2024-09-12 14:18:00|7165.3|7153.3|7166.3|7154.3|7166.3|7154.3|7165.3|7153.3|0
1726150710000|2024-09-12 14:18:30|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|1
1726150720000|2024-09-12 14:18:40|7166.6|7154.6|7177.5|7165.5|7177.5|7165.5|7166.6|7154.6|5
1726150730000|2024-09-12 14:18:50|7178|7166|7171.3|7159.3|7178.9|7166.9|7171.3|7159.3|10
1726150740000|2024-09-12 14:19:00|7170.9|7164.9|7184.1|7172.1|7184.2|7172.2|7170.9|7164.9|16
1726150750000|2024-09-12 14:19:10|7183.7|7171.7|7183.7|7171.7|7184.1|7172.1|7183.7|7171.7|0
1726150760000|2024-09-12 14:19:20|7184.5|7172.5|7185.8|7173.8|7185.9|7177.6|7183.6|7172.4|2
1726150770000|2024-09-12 14:19:30|7186.9|7174.9|7184.2|7172.2|7188.9|7176.9|7183.9|7172.2|0
1726150780000|2024-09-12 14:19:40|7184.7|7172.7|7183|7175|7184.8|7175.2|7182.7|7172.7|0
1726150790000|2024-09-12 14:19:50|7184.7|7172.7|7175.9|7163.9|7185.9|7173.9|7175.9|7163.9|7
1726150800000|2024-09-12 14:20:00|7174.4|7162.4|7174.2|7162.2|7174.4|7162.4|7174.2|7162.2|0
1726150810000|2024-09-12 14:20:10|7173.8|7161.8|7185.1|7173.1|7185.1|7173.1|7170.7|7161.8|5
1726150820000|2024-09-12 14:20:20|7184.4|7172.4|7184.6|7172.6|7184.6|7172.6|7184.4|7172.4|0
1726150830000|2024-09-12 14:20:30|7188|7176|7189.2|7177.2|7189.2|7177.2|7188|7176|3
1726150840000|2024-09-12 14:20:40|7189.6|7177.6|7189.2|7177.2|7189.6|7177.6|7189.2|7177.2|1
1726150850000|2024-09-12 14:20:50|7193.4|7181.4|7195.3|7183.3|7195.3|7183.3|7193.4|7181.4|4
1726150860000|2024-09-12 14:21:00|7191.5|7183.5|7191.4|7183.4|7191.5|7183.5|7191.4|7183.4|0
1726150870000|2024-09-12 14:21:10|7191.2|7183.2|7195.5|7183.5|7195.5|7183.5|7191.2|7183.2|1
1726150880000|2024-09-12 14:21:20|7195.8|7183.8|7195.8|7183.8|7195.8|7183.8|7195.8|7183.8|0
1726150890000|2024-09-12 14:21:30|7196.2|7184.2|7194.8|7182.8|7196.2|7184.2|7194.8|7182.8|0
1726150910000|2024-09-12 14:21:50|7193.2|7185.2|7192.9|7184.9|7194.5|7185.2|7192.9|7182.5|10
1726150920000|2024-09-12 14:22:00|7192.7|7184.7|7191.4|7179.4|7203.1|7191.1|7191.4|7179.4|19
1726150930000|2024-09-12 14:22:10|7191.2|7179.2|7188.6|7180.6|7191.3|7180.6|7188.6|7179.2|1
1726150940000|2024-09-12 14:22:20|7185.7|7173.7|7185.3|7173.3|7185.7|7173.7|7184.8|7172.8|3
1726150950000|2024-09-12 14:22:30|7185.5|7173.5|7190.3|7178.3|7190.3|7178.3|7185.5|7173.5|0
1726150960000|2024-09-12 14:22:40|7190.6|7178.6|7190.5|7178.5|7190.6|7178.6|7190.5|7178.5|0
1726150970000|2024-09-12 14:22:50|7189.8|7177.8|7189.8|7177.8|7189.8|7177.8|7189.8|7177.8|1
1726150980000|2024-09-12 14:23:00|7199.1|7187.1|7201.4|7189.4|7202.2|7190.2|7199.1|7187.1|4
1726151000000|2024-09-12 14:23:20|7198.9|7186.9|7198.4|7186.4|7198.9|7186.9|7198|7186|2
1726151010000|2024-09-12 14:23:30|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|0
1726151030000|2024-09-12 14:23:50|7199.9|7187.9|7194|7182|7200.2|7188.2|7191.5|7179.5|3
1726151040000|2024-09-12 14:24:00|7194.4|7182.4|7195.4|7183.4|7195.4|7183.4|7194.4|7182.4|0
1726151050000|2024-09-12 14:24:10|7195.1|7183.1|7196.4|7184.4|7196.4|7184.4|7195.1|7183.1|0
1726151060000|2024-09-12 14:24:20|7196|7184|7195.4|7183.4|7196.4|7184.4|7195.4|7183.4|0
1726151070000|2024-09-12 14:24:30|7195.7|7183.7|7195.4|7183.4|7195.7|7183.7|7195.4|7183.4|0
1726151080000|2024-09-12 14:24:40|7194.7|7182.7|7194.1|7182.1|7194.7|7182.7|7194.1|7182.1|0
1726151090000|2024-09-12 14:24:50|7192.9|7180.9|7192.9|7180.9|7192.9|7180.9|7192.9|7180.9|0
1726151100000|2024-09-12 14:25:00|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|0
1726151110000|2024-09-12 14:25:10|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|0
1726151130000|2024-09-12 14:25:30|7192.7|7180.7|7192.5|7180.5|7192.7|7180.7|7192.5|7180.5|3
1726151140000|2024-09-12 14:25:40|7194.6|7182.6|7194.1|7182.1|7194.6|7182.6|7194.1|7182.1|6
1726151160000|2024-09-12 14:26:00|7194|7182|7194|7182|7194|7182|7194|7182|0
1726151170000|2024-09-12 14:26:10|7193.9|7181.9|7187.3|7175.3|7193.9|7181.9|7187.3|7175.3|9
1726151190000|2024-09-12 14:26:30|7187.6|7175.6|7185.4|7173.4|7187.6|7175.6|7185.4|7173.4|0
1726151200000|2024-09-12 14:26:40|7180.9|7174.9|7180.4|7174.4|7180.9|7174.9|7180.4|7174.4|2
1726151210000|2024-09-12 14:26:50|7180.6|7174.6|7185.1|7173.1|7185.1|7174.6|7180.6|7173.1|1
1726151220000|2024-09-12 14:27:00|7182.2|7170.2|7178.8|7166.8|7182.2|7170.2|7178.8|7166.8|8
1726151230000|2024-09-12 14:27:10|7179.6|7167.6|7179.3|7167.3|7179.6|7167.6|7179.3|7167.3|0
1726151240000|2024-09-12 14:27:20|7179.6|7167.6|7180.1|7168.1|7180.1|7168.7|7176.7|7167.3|4
1726151250000|2024-09-12 14:27:30|7183.6|7171.6|7185.4|7173.4|7185.4|7173.4|7183.6|7171.6|1
1726151260000|2024-09-12 14:27:40|7186.1|7174.1|7192.3|7180.3|7192.8|7180.8|7186.1|7174.1|2
1726151270000|2024-09-12 14:27:50|7192.6|7180.6|7194.1|7182.1|7194.3|7182.3|7192.6|7180.6|0
1726151280000|2024-09-12 14:28:00|7194|7182|7197.5|7185.5|7197.9|7189.9|7194|7182|6
1726151290000|2024-09-12 14:28:10|7198.5|7186.5|7198|7190|7198.8|7190|7198|7186.5|0
1726151300000|2024-09-12 14:28:20|7198.2|7190.2|7199.5|7187.5|7199.5|7190.2|7198.2|7187.5|1
1726151310000|2024-09-12 14:28:30|7197.8|7189.8|7198.2|7190.2|7198.2|7190.2|7197.8|7189.8|0
1726151340000|2024-09-12 14:29:00|7198|7190|7207.1|7195.1|7207.6|7195.6|7198|7190|2
1726151350000|2024-09-12 14:29:10|7206.9|7194.9|7207.7|7199.7|7208.3|7200|7205.9|7194.9|24
1726151360000|2024-09-12 14:29:20|7206.4|7194.4|7201|7189|7207|7195|7201|7189|3
1726151370000|2024-09-12 14:29:30|7202.5|7190.5|7204.7|7192.7|7204.7|7192.7|7202.5|7190.5|0
1726151390000|2024-09-12 14:29:50|7206.1|7194.1|7205|7193|7207.2|7195.2|7205|7193|1
1726151400000|2024-09-12 14:30:00|7203.3|7195.3|7208.5|7196.5|7208.5|7201.5|7203.3|7195|7
1726151410000|2024-09-12 14:30:10|7208.6|7196.6|7207.8|7195.8|7208.6|7196.6|7207.8|7195.8|0
1726151420000|2024-09-12 14:30:20|7204.8|7196.8|7202.4|7190.4|7204.8|7196.8|7201.4|7189.4|2
1726151430000|2024-09-12 14:30:30|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|0
1726151440000|2024-09-12 14:30:40|7201.2|7193.2|7201.2|7193.2|7201.2|7193.2|7201.2|7193.2|0
1726151460000|2024-09-12 14:31:00|7201.3|7193.3|7207.7|7195.7|7208.6|7198.6|7201.3|7193.3|1
1726151470000|2024-09-12 14:31:10|7207.6|7195.6|7207.6|7195.6|7207.6|7195.6|7207.6|7195.6|0
1726151480000|2024-09-12 14:31:20|7207.2|7195.2|7211.9|7199.9|7211.9|7199.9|7206.9|7194.9|17
1726151490000|2024-09-12 14:31:30|7212|7200|7201.3|7189.3|7212|7201|7201.3|7189.3|3
1726151500000|2024-09-12 14:31:40|7197.1|7191.1|7190.3|7184.3|7197.1|7191.1|7190.3|7184.3|15
1726151510000|2024-09-12 14:31:50|7191.3|7179.3|7187.3|7181.3|7191.3|7181.3|7187.3|7178.6|6
1726151520000|2024-09-12 14:32:00|7186.6|7180.6|7184|7172|7191.7|7180.6|7183.7|7171.7|14
1726151530000|2024-09-12 14:32:10|7184.3|7172.3|7194.7|7182.7|7194.7|7182.7|7184.3|7172.3|2
1726151540000|2024-09-12 14:32:20|7193.6|7181.6|7192.2|7180.2|7193.6|7181.6|7189.5|7177.5|2
1726151550000|2024-09-12 14:32:30|7190.7|7182.7|7201.9|7189.9|7201.9|7189.9|7190.7|7182.7|5
1726151560000|2024-09-12 14:32:40|7202.1|7190.1|7201.2|7189.2|7202.1|7190.1|7200.9|7188.9|2
1726151570000|2024-09-12 14:32:50|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|7201.2|7189.2|0
1726151580000|2024-09-12 14:33:00|7201.2|7189.2|7200.9|7188.9|7201.2|7189.2|7200.9|7188.9|1
1726151590000|2024-09-12 14:33:10|7201.2|7189.2|7207.4|7195.4|7207.4|7195.4|7200.4|7188.4|5
1726151600000|2024-09-12 14:33:20|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|0
1726151610000|2024-09-12 14:33:30|7205.1|7197.1|7207.3|7195.3|7207.3|7200.1|7204.9|7195.3|8
1726151620000|2024-09-12 14:33:40|7205.8|7193.8|7205.7|7197.7|7205.8|7197.7|7205.7|7193.8|3
1726151640000|2024-09-12 14:34:00|7204|7192|7203.2|7191.2|7204.5|7192.5|7202.3|7190.3|0
1726151650000|2024-09-12 14:34:10|7201.5|7193.5|7201.5|7193.5|7201.5|7193.5|7201.5|7193.5|0
1726151660000|2024-09-12 14:34:20|7200.9|7192.9|7202.2|7190.2|7202.2|7192.9|7200.9|7190.2|0
1726151670000|2024-09-12 14:34:30|7201.9|7189.9|7199.7|7191.7|7202.4|7191.7|7199.4|7189.9|2
1726151680000|2024-09-12 14:34:40|7199.6|7191.6|7199.6|7191.6|7199.6|7191.6|7199.6|7191.6|0
1726151690000|2024-09-12 14:34:50|7206.1|7194.1|7206.1|7194.1|7206.1|7194.1|7206.1|7194.1|11
1726151700000|2024-09-12 14:35:00|7205.6|7193.6|7205.1|7193.1|7205.6|7193.6|7205.1|7193.1|2
1726151730000|2024-09-12 14:35:30|7205.3|7193.3|7192.8|7180.8|7205.3|7193.3|7192.8|7180.8|11
1726151740000|2024-09-12 14:35:40|7193.2|7181.2|7192.5|7180.5|7193.2|7181.2|7192.5|7180.5|0
1726151760000|2024-09-12 14:36:00|7192.3|7180.3|7183.3|7171.3|7192.3|7180.3|7183.1|7171.1|9
1726151770000|2024-09-12 14:36:10|||||||||1
1726151780000|2024-09-12 14:36:20|7182.6|7170.6|7183|7171|7183|7171|7182.6|7170.6|1
1726151790000|2024-09-12 14:36:30|7182|7170|7181|7169|7183.5|7171.5|7181|7169|2
1726151810000|2024-09-12 14:36:50|7179.9|7167.9|7177.5|7169.5|7179.9|7169.5|7177.5|7167.9|0
1726151820000|2024-09-12 14:37:00|7177.2|7169.2|7177.2|7169.2|7177.2|7169.2|7177.2|7169.2|0
1726151830000|2024-09-12 14:37:10|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|2
1726151850000|2024-09-12 14:37:30|7185.4|7173.4|7185.4|7173.4|7185.4|7173.4|7185.4|7173.4|5
1726151860000|2024-09-12 14:37:40|7186.4|7174.4|7184.8|7172.8|7186.7|7174.7|7184.8|7172.8|4
1726151870000|2024-09-12 14:37:50|7185|7173|7185|7173|7185|7173|7185|7173|0
1726151880000|2024-09-12 14:38:00|7184.9|7172.9|7185.4|7173.4|7185.7|7173.7|7184.9|7172.9|0
1726151890000|2024-09-12 14:38:10|7186.1|7174.1|7186.2|7174.2|7186.2|7174.2|7186.1|7174.1|0
1726151930000|2024-09-12 14:38:50|7186.7|7174.7|7187.1|7175.1|7187.1|7175.1|7186.7|7174.7|0
1726151940000|2024-09-12 14:39:00|7187.4|7175.4|7193|7181|7193|7181|7187.4|7175.4|4
1726151950000|2024-09-12 14:39:10|7193.1|7181.1|7193.1|7181.1|7193.1|7181.1|7193.1|7181.1|0
1726151960000|2024-09-12 14:39:20|7193.5|7181.5|7187.4|7175.4|7194.7|7182.7|7187.4|7175.4|5
1726151970000|2024-09-12 14:39:30|7187.7|7175.7|7187.9|7175.9|7187.9|7175.9|7187.7|7175.7|0
1726151980000|2024-09-12 14:39:40|7187.5|7175.5|7186.8|7174.8|7187.5|7175.5|7186.7|7174.7|0
1726151990000|2024-09-12 14:39:50|7187.9|7175.9|7189|7177|7189.7|7177.7|7187.9|7175.9|1
1726152000000|2024-09-12 14:40:00|7185.2|7177.2|7189.8|7181.8|7189.8|7181.8|7184.9|7176.9|1
1726152010000|2024-09-12 14:40:10|7190.1|7182.1|7190.1|7182.1|7190.1|7182.1|7190.1|7182.1|0
1726152040000|2024-09-12 14:40:40|7190|7182|7190|7182|7190|7182|7190|7182|0
1726152070000|2024-09-12 14:41:10|7190.1|7182.1|7188.2|7180.2|7190.1|7182.1|7188.2|7180.2|5
1726152080000|2024-09-12 14:41:20|7187.6|7175.6|7184.1|7176.1|7187.6|7176.8|7184.1|7175.6|4
1726152090000|2024-09-12 14:41:30|7176.6|7168.6|7182.6|7170.6|7182.6|7170.6|7176.6|7167.7|12
1726152100000|2024-09-12 14:41:40|7182.7|7170.7|7184.9|7172.9|7184.9|7172.9|7182.7|7170.7|0
1726152120000|2024-09-12 14:42:00|7185.2|7173.2|7185.9|7173.9|7185.9|7173.9|7182.7|7170.7|23
1726152130000|2024-09-12 14:42:10|7185|7173|7185|7173|7185|7173|7184.9|7172.9|0
1726152140000|2024-09-12 14:42:20|7184|7172|7173.3|7161.3|7184|7172|7173.3|7161.3|2
1726152150000|2024-09-12 14:42:30|7174|7162|7173.8|7161.8|7174.1|7162.1|7173.8|7161.8|3
1726152160000|2024-09-12 14:42:40|7173.6|7161.6|7172.5|7160.5|7173.6|7161.6|7172.5|7160.5|0
1726152170000|2024-09-12 14:42:50|7172.1|7160.1|7170|7158|7172.1|7160.1|7170|7158|4
1726152180000|2024-09-12 14:43:00|7169.7|7157.7|7169.9|7157.9|7170.2|7158.2|7169.7|7157.7|1
1726152190000|2024-09-12 14:43:10|7170|7158|7170|7158|7170|7158|7170|7158|0
1726152200000|2024-09-12 14:43:20|7175.1|7163.1|7175.6|7163.6|7175.6|7163.6|7175.1|7163.1|3
1726152210000|2024-09-12 14:43:30|7174.9|7162.9|7174.6|7162.6|7174.9|7162.9|7174.6|7162.6|0
1726152230000|2024-09-12 14:43:50|7175|7163|7175.8|7163.8|7175.8|7163.8|7175|7163|0
1726152240000|2024-09-12 14:44:00|7167.1|7159.1|7166.9|7154.9|7169.4|7159.2|7166.9|7154.9|16
1726152250000|2024-09-12 14:44:10|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|1
1726152260000|2024-09-12 14:44:20|7168.7|7156.7|7168.3|7156.3|7168.7|7156.7|7168.3|7156.3|3
1726152270000|2024-09-12 14:44:30|7168.2|7156.2|7179.5|7171.5|7179.5|7171.5|7168.2|7156.2|10
1726152280000|2024-09-12 14:44:40|7179.8|7171.8|7187.5|7175.5|7188.2|7176.2|7179.8|7171.8|1
1726152300000|2024-09-12 14:45:00|7187.2|7175.2|7185.2|7173.2|7188.5|7176.5|7185.2|7173.2|3
1726152310000|2024-09-12 14:45:10|||||||||36
1726152320000|2024-09-12 14:45:20|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|0
1726152330000|2024-09-12 14:45:30|7185.7|7173.7|7185.7|7173.7|7185.7|7173.7|7185.7|7173.7|0
1726152340000|2024-09-12 14:45:40|7191.4|7179.4|7192.9|7180.9|7193|7181|7191.4|7179.4|5
1726152350000|2024-09-12 14:45:50|7193.9|7181.9|7192|7180|7193.9|7181.9|7192|7180|0
1726152360000|2024-09-12 14:46:00|7192.5|7180.5|7184.1|7172.1|7192.5|7180.5|7182.9|7170.9|5
1726152370000|2024-09-12 14:46:10|7184.4|7172.4|7184.4|7172.4|7184.4|7172.4|7184.4|7172.4|0
1726152390000|2024-09-12 14:46:30|7187.6|7175.6|7188.1|7180.1|7189.8|7180.1|7187.6|7175.6|1
1726152400000|2024-09-12 14:46:40|7188.3|7180.3|7194|7182|7194|7182|7188.3|7180.3|1
1726152420000|2024-09-12 14:47:00|7195.8|7183.8|7195.5|7183.5|7195.8|7183.8|7195.5|7183.5|2
1726152430000|2024-09-12 14:47:10|7195.9|7183.9|7202.4|7190.4|7202.4|7190.4|7195.9|7183.9|6
1726152440000|2024-09-12 14:47:20|7202.2|7190.2|7199.8|7187.8|7202.2|7190.2|7199.8|7187.8|1
1726152450000|2024-09-12 14:47:30|7199.2|7187.2|7199.2|7187.2|7199.2|7187.2|7199.2|7187.2|0
1726152460000|2024-09-12 14:47:40|7197.5|7189.5|7201.2|7189.2|7201.2|7189.5|7197.5|7189.2|2
1726152470000|2024-09-12 14:47:50|7197.6|7189.6|7197.6|7189.6|7197.6|7189.6|7197.6|7189.6|0
1726152480000|2024-09-12 14:48:00|7206.2|7194.2|7208.1|7196.1|7208.1|7196.1|7206.2|7194.2|6
1726152490000|2024-09-12 14:48:10|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|0
1726152510000|2024-09-12 14:48:30|7203.6|7191.6|7207.5|7195.5|7207.5|7195.5|7202.7|7190.7|3
1726152520000|2024-09-12 14:48:40|7208.2|7196.2|7207|7195|7208.2|7196.2|7206.3|7194.3|0
1726152530000|2024-09-12 14:48:50|7208.3|7196.3|7209.9|7197.9|7209.9|7197.9|7208.3|7196.3|8
1726152540000|2024-09-12 14:49:00|7209.7|7197.7|7209.2|7197.2|7209.7|7197.7|7207.8|7195.8|1
1726152550000|2024-09-12 14:49:10|7208.6|7196.6|7208.6|7196.6|7208.6|7196.6|7208.6|7196.6|0
1726152560000|2024-09-12 14:49:20|7213.7|7205.7|7210.7|7198.7|7213.7|7205.7|7210.7|7198.7|6
1726152580000|2024-09-12 14:49:40|7210.9|7198.9|7211.6|7199.6|7211.6|7199.6|7210.9|7198.9|1
1726152590000|2024-09-12 14:49:50|7212.3|7200.3|7214.1|7202.1|7214.1|7202.1|7212.3|7200.3|2
1726152600000|2024-09-12 14:50:00|7214.3|7202.3|7214.8|7202.8|7214.8|7202.8|7214.3|7202.3|0
1726152610000|2024-09-12 14:50:10|7214.6|7202.6|7214.5|7202.5|7214.6|7202.6|7214.5|7202.5|0
1726152620000|2024-09-12 14:50:20|7214.8|7202.8|7215.5|7203.5|7215.5|7203.5|7214.8|7202.8|0
1726152630000|2024-09-12 14:50:30|7215.6|7203.6|7215.5|7203.5|7216|7204|7215.5|7203.5|2
1726152640000|2024-09-12 14:50:40|7215.8|7203.8|7220.3|7208.3|7220.3|7208.3|7214.6|7203.8|12
1726152650000|2024-09-12 14:50:50|7220.5|7208.5|7222.4|7210.4|7222.8|7213.2|7220.5|7208.5|8
1726152660000|2024-09-12 14:51:00|7222.9|7210.9|7222.9|7210.9|7222.9|7210.9|7222.9|7210.9|0
1726152670000|2024-09-12 14:51:10|7223.2|7211.2|7223.1|7211.1|7223.2|7211.2|7223.1|7211.1|0
1726152680000|2024-09-12 14:51:20|7221.6|7213.6|7221.6|7213.6|7221.6|7213.6|7221.6|7213.6|0
1726152690000|2024-09-12 14:51:30|7221.7|7213.7|7222.1|7214.1|7222.1|7214.1|7221.7|7213.7|5
1726152700000|2024-09-12 14:51:40|7221|7209|7222.9|7210.9|7222.9|7210.9|7221|7209|2
1726152710000|2024-09-12 14:51:50|7223.2|7211.2|7220.9|7212.9|7223.5|7212.9|7220.9|7211.2|0
1726152720000|2024-09-12 14:52:00|7223.2|7211.2|7220.7|7212.7|7223.2|7212.9|7220.7|7211.2|2
1726152730000|2024-09-12 14:52:10|7221.2|7209.2|7222.7|7210.7|7222.7|7210.7|7218.2|7209.2|4
1726152740000|2024-09-12 14:52:20|7222.2|7210.2|7222.2|7210.2|7222.2|7210.2|7222.2|7210.2|1
1726152750000|2024-09-12 14:52:30|7222.3|7210.3|7220.5|7212.5|7222.7|7213|7220.5|7210.3|0
1726152760000|2024-09-12 14:52:40|7220.4|7212.4|7208.2|7196.2|7220.4|7212.4|7208.2|7196.2|10
1726152770000|2024-09-12 14:52:50|7207.8|7195.8|7204.4|7192.4|7208.2|7197.2|7200.8|7188.8|19
1726152780000|2024-09-12 14:53:00|7203.4|7191.4|7202.5|7190.5|7203.4|7191.4|7202.5|7190.5|0
1726152790000|2024-09-12 14:53:10|7203|7191|7210.8|7198.8|7210.8|7198.8|7203|7191|4
1726152800000|2024-09-12 14:53:20|7212.7|7200.7|7213.5|7201.5|7213.5|7201.5|7212.7|7200.7|0
1726152810000|2024-09-12 14:53:30|7213.9|7201.9|7212.7|7200.7|7213.9|7201.9|7212.7|7200.7|0
1726152820000|2024-09-12 14:53:40|7213.1|7201.1|7213.1|7201.1|7213.1|7201.1|7213.1|7201.1|0
1726152830000|2024-09-12 14:53:50|7214.1|7202.1|7212.4|7200.4|7214.1|7202.1|7212.4|7200.4|3
1726152840000|2024-09-12 14:54:00|7212.1|7200.1|7214.1|7202.1|7214.1|7202.1|7212.1|7200.1|1
1726152850000|2024-09-12 14:54:10|7218.5|7206.5|7219|7207|7219.3|7207.3|7218.5|7206.5|2
1726152870000|2024-09-12 14:54:30|7218.8|7206.8|7224.4|7212.4|7224.4|7212.4|7218.8|7206.8|22
1726152880000|2024-09-12 14:54:40|7223.7|7211.7|7224.7|7212.7|7224.7|7212.7|7215.6|7206.3|28
1726152900000|2024-09-12 14:55:00|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|2
1726152910000|2024-09-12 14:55:10|7220.8|7208.8|7220|7208|7221.1|7209.1|7220|7208|1
1726152920000|2024-09-12 14:55:20|7217.2|7205.2|7216.3|7204.3|7217.2|7205.2|7216.3|7204.3|3
1726152930000|2024-09-12 14:55:30|7214.8|7202.8|7212.5|7200.5|7214.8|7202.8|7211.3|7199.3|6
1726152940000|2024-09-12 14:55:40|7207.8|7199.8|7207.1|7195.1|7207.8|7199.8|7206.2|7194.2|2
1726152950000|2024-09-12 14:55:50|7206.7|7194.7|7206.2|7194.2|7206.7|7194.7|7206.2|7194.2|0
1726152960000|2024-09-12 14:56:00|7206.1|7194.1|7206.2|7194.2|7206.5|7194.5|7205.8|7193.8|22
1726152970000|2024-09-12 14:56:10|7206.5|7194.5|7206.9|7194.9|7206.9|7194.9|7206.5|7194.5|0
1726152980000|2024-09-12 14:56:20|7206.8|7194.8|7206.8|7194.8|7206.8|7194.8|7206.4|7194.4|1
1726153000000|2024-09-12 14:56:40|7207.1|7195.1|7206.9|7194.9|7207.1|7195.1|7206.9|7194.9|2
1726153020000|2024-09-12 14:57:00|7206.5|7194.5|7214.1|7208.1|7215.5|7208.3|7204.8|7194.5|18
1726153030000|2024-09-12 14:57:10|7214.3|7208.3|7214.3|7202.3|7214.3|7208.3|7214.3|7202.3|2
1726153050000|2024-09-12 14:57:30|7214.5|7202.5|7212.3|7200.3|7214.9|7202.9|7212.3|7200.3|3
1726153060000|2024-09-12 14:57:40|7212.1|7200.1|7213.8|7201.8|7213.8|7201.8|7212.1|7200.1|1
1726153070000|2024-09-12 14:57:50|7214.2|7202.2|7220.4|7214.4|7224.4|7214.4|7214.2|7202.2|3
1726153080000|2024-09-12 14:58:00|7224.4|7212.4|7227.8|7215.8|7227.8|7215.8|7220.4|7212.4|3
1726153090000|2024-09-12 14:58:10|7228.3|7216.3|7222.9|7210.9|7228.3|7216.8|7222.9|7210.9|4
1726153100000|2024-09-12 14:58:20|||||||||1
1726153120000|2024-09-12 14:58:40|7223.4|7211.4|7219.1|7207.1|7224.3|7212.3|7219.1|7207.1|7
1726153130000|2024-09-12 14:58:50|7215.2|7203.2|7213.1|7201.1|7215.2|7203.2|7212.7|7200.7|3
1726153140000|2024-09-12 14:59:00|7211.5|7199.5|7210.8|7198.8|7212.3|7200.3|7210.4|7198.4|7
1726153150000|2024-09-12 14:59:10|7210.9|7198.9|7209.3|7197.3|7210.9|7198.9|7209.3|7197.3|1
1726153160000|2024-09-12 14:59:20|7210.6|7198.6|7211.3|7199.3|7211.3|7199.3|7210.6|7198.6|1
1726153180000|2024-09-12 14:59:40|7211.7|7199.7|7212.6|7200.6|7212.6|7200.6|7211.7|7199.7|0
1726153190000|2024-09-12 14:59:50|7213|7201|7218.5|7206.5|7220.2|7208.2|7212.7|7200.7|2
1726153200000|2024-09-12 15:00:00|7218.8|7206.8|7218.8|7206.8|7218.8|7206.8|7218.8|7206.8|0
1726153210000|2024-09-12 15:00:10|7219.5|7207.5|7219.6|7207.6|7219.6|7207.6|7219.5|7207.5|0
1726153230000|2024-09-12 15:00:30|7219.8|7207.8|7211.9|7199.9|7219.8|7207.8|7211.5|7199.5|6
1726153240000|2024-09-12 15:00:40|7211.2|7199.2|7212.4|7200.4|7212.4|7200.4|7211.2|7199.2|2
1726153250000|2024-09-12 15:00:50|7212.9|7200.9|7212.9|7200.9|7212.9|7200.9|7212.9|7200.9|0
1726153260000|2024-09-12 15:01:00|7216.3|7204.3|7216.6|7204.6|7218.3|7206.3|7216.3|7204.3|3
1726153280000|2024-09-12 15:01:20|7217.1|7205.1|7217.1|7205.1|7217.1|7205.1|7217.1|7205.1|0
1726153290000|2024-09-12 15:01:30|7216.7|7204.7|7216.6|7204.6|7216.7|7204.7|7216.6|7204.6|1
1726153300000|2024-09-12 15:01:40|7217.1|7205.1|7217.1|7205.1|7217.1|7205.1|7217.1|7205.1|0
1726153320000|2024-09-12 15:02:00|7216.9|7204.9|7215.8|7207.8|7217.3|7207.8|7215.3|7204.9|4
1726153330000|2024-09-12 15:02:10|7214.8|7208.8|7207.1|7195.1|7214.9|7208.9|7206.8|7194.8|9
1726153340000|2024-09-12 15:02:20|7200.6|7188.6|7199.9|7187.9|7200.6|7188.6|7199.9|7187.9|1
1726153360000|2024-09-12 15:02:40|7199.4|7187.4|7194.9|7186.9|7199.4|7187.5|7194.9|7186.9|1
1726153370000|2024-09-12 15:02:50|7194|7186|7190|7178|7194.4|7186.4|7190|7178|6
1726153380000|2024-09-12 15:03:00|7189.9|7177.9|7185.7|7173.7|7190|7179.5|7185|7173|2
1726153390000|2024-09-12 15:03:10|7186.7|7174.7|7186.7|7174.7|7186.7|7174.7|7186.7|7174.7|0
1726153410000|2024-09-12 15:03:30|7183.7|7175.7|7182.2|7176.2|7183.7|7176.2|7182.2|7175.7|0
1726153420000|2024-09-12 15:03:40|7183.4|7171.4|7182.2|7174.2|7183.9|7174.2|7182.2|7171.4|5
1726153430000|2024-09-12 15:03:50|7182.4|7174.4|7176.1|7164.1|7182.4|7174.4|7175.3|7163.3|22
1726153440000|2024-09-12 15:04:00|7176|7164|7176|7164|7176|7164|7176|7164|0
1726153450000|2024-09-12 15:04:10|7183.2|7171.2|7183.5|7171.5|7183.5|7171.5|7182.1|7170.1|6
1726153460000|2024-09-12 15:04:20|7183.9|7171.9|7189.6|7177.6|7190.6|7178.6|7183.9|7171.9|9
1726153470000|2024-09-12 15:04:30|7190.1|7178.1|7190.1|7178.1|7190.6|7178.6|7190.1|7178.1|0
1726153480000|2024-09-12 15:04:40|7190.8|7178.8|7194|7182|7194|7182|7189.5|7177.5|0
1726153490000|2024-09-12 15:04:50|7194.3|7182.3|7195.5|7183.5|7195.5|7183.5|7194.3|7182.3|0
1726153500000|2024-09-12 15:05:00|7195.2|7183.2|7195.2|7183.2|7195.2|7183.2|7195.2|7183.2|0
1726153520000|2024-09-12 15:05:20|7194.9|7182.9|7197.3|7185.3|7197.3|7185.3|7194.9|7182.9|1
1726153530000|2024-09-12 15:05:30|7197.2|7185.2|7191.1|7179.1|7197.2|7185.2|7191.1|7179.1|2
1726153540000|2024-09-12 15:05:40|7192.8|7180.8|7195|7183|7195|7183|7192.8|7180.8|0
1726153570000|2024-09-12 15:06:10|7194.8|7182.8|7194.8|7182.8|7194.8|7182.8|7194.8|7182.8|0
1726153590000|2024-09-12 15:06:30|7195.5|7183.5|7195.6|7183.6|7195.6|7183.6|7195.5|7183.5|0
1726153600000|2024-09-12 15:06:40|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|0
1726153610000|2024-09-12 15:06:50|7195.1|7183.1|7197.5|7185.5|7197.5|7185.5|7195.1|7183.1|3
1726153620000|2024-09-12 15:07:00|7198.9|7186.9|7197.4|7189.4|7199.1|7189.4|7197.4|7186.9|0
1726153630000|2024-09-12 15:07:10|7197.3|7189.3|7195.6|7183.6|7197.3|7189.3|7195.4|7183.4|6
1726153650000|2024-09-12 15:07:30|7190.7|7182.7|7188.6|7176.6|7191.7|7182.7|7188.6|7176.6|1
1726153660000|2024-09-12 15:07:40|7189|7177|7189|7177|7189|7177|7189|7177|0
1726153670000|2024-09-12 15:07:50|7187.9|7179.9|7180.6|7172.6|7190.9|7179.9|7180.6|7172.6|3
1726153680000|2024-09-12 15:08:00|7181|7169|7181.4|7169.4|7181.4|7169.4|7181|7169|0
1726153690000|2024-09-12 15:08:10|7180.2|7172.2|7180.1|7172.1|7180.2|7172.2|7180.1|7172.1|2
1726153700000|2024-09-12 15:08:20|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|0
1726153710000|2024-09-12 15:08:30|7180.1|7172.1|7180.1|7172.1|7180.1|7172.1|7180.1|7172.1|0
1726153720000|2024-09-12 15:08:40|7177.6|7171.6|7176.7|7168.7|7177.6|7171.6|7176.7|7168.7|3
1726153740000|2024-09-12 15:09:00|7170.6|7164.6|7175.7|7163.7|7175.7|7164.6|7170.5|7162.8|8
1726153750000|2024-09-12 15:09:10|7175.5|7163.5|7179.5|7171.5|7180.1|7171.5|7175.5|7163.5|2
1726153760000|2024-09-12 15:09:20|7183.1|7175.1|7180|7168|7184.1|7176.1|7180|7168|2
1726153770000|2024-09-12 15:09:30|7180.7|7168.7|7180.7|7168.7|7180.7|7168.7|7180.7|7168.7|0
1726153780000|2024-09-12 15:09:40|7181.4|7169.4|7181.9|7169.9|7181.9|7169.9|7181.4|7169.4|0
1726153790000|2024-09-12 15:09:50|7181.2|7169.2|7182.7|7170.7|7182.7|7170.7|7181.2|7169.2|2
1726153800000|2024-09-12 15:10:00|7186.6|7174.6|7187.9|7175.9|7187.9|7175.9|7186.6|7174.6|2
1726153850000|2024-09-12 15:10:50|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|0
1726153860000|2024-09-12 15:11:00|7188.8|7176.8|7193.2|7181.2|7193.2|7181.2|7188.8|7176.8|4
1726153870000|2024-09-12 15:11:10|7193.5|7181.5|7193.5|7181.5|7193.5|7181.5|7193.5|7181.5|0
1726153910000|2024-09-12 15:11:50|7201|7189|7198.4|7186.4|7201.9|7189.9|7198.4|7186.4|37
1726153920000|2024-09-12 15:12:00|7195.6|7183.6|7183.7|7171.7|7195.6|7183.6|7183.2|7171.2|5
1726153940000|2024-09-12 15:12:20|7186.7|7174.7|7186.7|7174.7|7186.7|7174.7|7186.7|7174.7|1
1726153960000|2024-09-12 15:12:40|7186.8|7174.8|7186.8|7174.8|7186.8|7174.8|7186.8|7174.8|0
1726153990000|2024-09-12 15:13:10|7189|7177|7192.5|7180.5|7192.5|7180.5|7189|7177|1
1726154010000|2024-09-12 15:13:30|7192|7180|7192|7180|7192|7180|7192|7180|0
1726154050000|2024-09-12 15:14:10|7190.9|7182.9|7190.9|7182.9|7190.9|7182.9|7190.9|7182.9|0
1726154060000|2024-09-12 15:14:20|7191.5|7183.5|7191.5|7183.5|7191.5|7183.5|7191.5|7183.5|1
1726154070000|2024-09-12 15:14:30|7191.2|7183.2|7188.8|7176.8|7191.2|7183.2|7188.1|7176.1|10
1726154080000|2024-09-12 15:14:40|7189.1|7177.1|7189.1|7177.1|7189.1|7177.1|7189.1|7177.1|2
1726154090000|2024-09-12 15:14:50|7189.3|7177.3|7189.3|7177.3|7189.3|7177.3|7189.3|7177.3|1
1726154100000|2024-09-12 15:15:00|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|7185.2|7179.2|0
1726154110000|2024-09-12 15:15:10|7184.5|7178.5|7186.1|7174.1|7186.1|7178.5|7184.5|7174.1|1
1726154120000|2024-09-12 15:15:20|7186|7174|7188.7|7176.7|7188.7|7176.7|7186|7174|1
1726154130000|2024-09-12 15:15:30|7189.1|7177.1|7200.2|7188.2|7202.2|7193.1|7189.1|7177.1|4
1726154160000|2024-09-12 15:16:00|7199.9|7187.9|7197.6|7189.6|7199.9|7189.6|7197.6|7187.9|301
1726154170000|2024-09-12 15:16:10|7200.6|7194.6|7201.5|7189.5|7201.5|7194.6|7200.6|7189.5|515
1726154180000|2024-09-12 15:16:20|7201.9|7189.9|7202|7190|7202|7190|7201.9|7189.9|0
1726154200000|2024-09-12 15:16:40|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|0
1726154210000|2024-09-12 15:16:50|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|3
1726154220000|2024-09-12 15:17:00|7198.4|7190.4|7198.4|7190.4|7198.4|7190.4|7198.4|7190.4|0
1726154230000|2024-09-12 15:17:10|7196.4|7192.4|7199.2|7193.2|7199.2|7193.2|7196.4|7192.4|16
1726154240000|2024-09-12 15:17:20|7199|7193|7206.3|7198.3|7212|7200.8|7199|7193|9
1726154250000|2024-09-12 15:17:30|7204.9|7198.9|7200.5|7188.5|7204.9|7198.9|7200.5|7188.5|4
1726154260000|2024-09-12 15:17:40|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|0
1726154280000|2024-09-12 15:18:00|7199.6|7187.6|7199.6|7187.6|7199.6|7187.6|7199.6|7187.6|0
1726154300000|2024-09-12 15:18:20|||||||||2
1726154310000|2024-09-12 15:18:30|7200.1|7188.1|7198.5|7190.5|7200.1|7190.5|7198.5|7188.1|0
1726154320000|2024-09-12 15:18:40|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|0
1726154330000|2024-09-12 15:18:50|7197.3|7189.3|7188.6|7176.6|7197.3|7189.3|7188.6|7176.6|3
1726154340000|2024-09-12 15:19:00|7187.9|7175.9|7188.6|7176.6|7188.6|7176.6|7187.9|7175.9|0
1726154350000|2024-09-12 15:19:10|7189.1|7177.1|7189.6|7177.6|7189.6|7177.6|7189.1|7177.1|0
1726154360000|2024-09-12 15:19:20|7189.1|7177.1|7187.7|7175.7|7189.1|7177.1|7187.7|7175.7|1
1726154380000|2024-09-12 15:19:40|7187.6|7175.6|7187.6|7175.6|7187.6|7175.6|7187.6|7175.6|0
1726154390000|2024-09-12 15:19:50|7187|7175|7187.1|7175.1|7187.1|7175.1|7186.3|7174.3|2
1726154400000|2024-09-12 15:20:00|7187.6|7175.6|7180.9|7168.9|7187.6|7176.2|7178.5|7166.5|9
1726154410000|2024-09-12 15:20:10|7181.1|7169.1|7169.7|7161.7|7181.1|7169.1|7169.7|7161.7|4
1726154420000|2024-09-12 15:20:20|7173.6|7161.6|7173.6|7161.6|7173.6|7161.6|7173.6|7161.6|3
1726154430000|2024-09-12 15:20:30|7172.9|7160.9|7170.6|7158.6|7172.9|7160.9|7170.6|7158.6|4
1726154450000|2024-09-12 15:20:50|7165.4|7153.4|7172.3|7160.3|7172.3|7160.3|7165.4|7153.4|8
1726154460000|2024-09-12 15:21:00|7170.8|7158.8|7171.5|7159.5|7171.5|7159.5|7170.8|7158.8|1
1726154470000|2024-09-12 15:21:10|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|3
1726154490000|2024-09-12 15:21:30|7174.5|7162.5|7172|7164|7174.5|7164.2|7172|7162.4|0
1726154500000|2024-09-12 15:21:40|7174.5|7162.5|7170.6|7158.6|7174.5|7164.3|7170.6|7158.6|3
1726154510000|2024-09-12 15:21:50|7169.6|7157.6|7169.6|7157.6|7169.6|7157.6|7169.6|7157.6|0
1726154520000|2024-09-12 15:22:00|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|2
1726154530000|2024-09-12 15:22:10|7169.8|7157.8|7168.2|7162.2|7170.4|7162.2|7168.2|7157.8|1
1726154540000|2024-09-12 15:22:20|7168.5|7162.5|7173.5|7161.5|7173.5|7163.1|7168.5|7161.5|1
1726154550000|2024-09-12 15:22:30|7173.4|7161.4|7172.2|7160.2|7173.4|7161.4|7171.7|7159.7|2
1726154560000|2024-09-12 15:22:40|7172.7|7160.7|7171.9|7163.9|7172.7|7163.9|7171.9|7160.7|1
1726154580000|2024-09-12 15:23:00|7176.1|7164.1|7167.6|7159.6|7176.1|7165.6|7167.6|7159.6|8
1726154590000|2024-09-12 15:23:10|7166.2|7158.2|7166.2|7158.2|7166.2|7158.2|7166.2|7158.2|0
1726154600000|2024-09-12 15:23:20|7165.7|7159.7|7165.7|7159.7|7165.7|7159.7|7165.7|7159.7|1
1726154610000|2024-09-12 15:23:30|7166.4|7158.4|7166.3|7158.3|7166.4|7158.4|7166|7158|4
1726154620000|2024-09-12 15:23:40|7165.8|7157.8|7166|7158|7166|7158|7165.5|7157.5|0
1726154630000|2024-09-12 15:23:50|7165.5|7157.5|7172.6|7160.6|7172.6|7160.6|7165.5|7157.5|2
1726154640000|2024-09-12 15:24:00|7172.4|7160.4|7171.7|7159.7|7172.4|7160.4|7171.7|7159.7|0
1726154670000|2024-09-12 15:24:30|7171.6|7159.6|7173.5|7161.5|7173.5|7161.5|7171.6|7159.6|0
1726154680000|2024-09-12 15:24:40|7173.6|7161.6|7173.6|7161.6|7173.6|7161.6|7173.6|7161.6|0
1726154700000|2024-09-12 15:25:00|7173.5|7161.5|7173.5|7161.5|7173.5|7161.5|7173.5|7161.5|0
1726154710000|2024-09-12 15:25:10|7173.6|7161.6|7173.6|7161.6|7173.6|7161.6|7173.6|7161.6|0
1726154720000|2024-09-12 15:25:20|7173.5|7161.5|7180.8|7168.8|7180.8|7168.8|7172.2|7161.5|14
1726154730000|2024-09-12 15:25:30|7181|7169|7178.2|7166.2|7182.2|7171|7177.9|7165.9|9
1726154740000|2024-09-12 15:25:40|7178.4|7166.4|7179.1|7167.1|7179.4|7167.4|7178.4|7166.4|0
1726154750000|2024-09-12 15:25:50|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|0
1726154760000|2024-09-12 15:26:00|7176.7|7168.7|7171.6|7159.6|7176.7|7168.7|7171.6|7159.6|3
1726154770000|2024-09-12 15:26:10|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|0
1726154780000|2024-09-12 15:26:20|7172|7166|7173|7167|7173|7167|7172|7166|4
1726154790000|2024-09-12 15:26:30|7177.8|7165.8|7175.8|7163.8|7177.8|7165.8|7175.8|7163.8|10
1726154800000|2024-09-12 15:26:40|7176.7|7164.7|7176.2|7164.2|7176.7|7164.7|7176.2|7164.2|1
1726154830000|2024-09-12 15:27:10|7176.5|7164.5|7176.5|7164.5|7176.5|7164.5|7176.5|7164.5|0
1726154840000|2024-09-12 15:27:20|7176.7|7164.7|7180.9|7168.9|7180.9|7168.9|7176.7|7164.7|3
1726154850000|2024-09-12 15:27:30|7181.8|7169.8|7180.7|7168.7|7182.2|7170.2|7178.8|7166.8|1
1726154860000|2024-09-12 15:27:40|7181.7|7169.7|7180.7|7168.7|7181.7|7169.7|7180.7|7168.7|0
1726154870000|2024-09-12 15:27:50|7181.8|7169.8|7165.9|7153.9|7181.8|7169.8|7165.9|7153.9|6
1726154880000|2024-09-12 15:28:00|7165.8|7153.8|7162.1|7150.1|7165.8|7153.8|7162.1|7150.1|0
1726154890000|2024-09-12 15:28:10|7159.7|7151.7|7159.3|7151.3|7159.7|7151.7|7158.9|7150.9|0
1726154900000|2024-09-12 15:28:20|7159.1|7151.1|7159.7|7147.7|7159.7|7151.1|7159.1|7147.7|1
1726154910000|2024-09-12 15:28:30|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|1
1726154940000|2024-09-12 15:29:00|7159.5|7147.5|7149|7137|7159.5|7147.5|7149|7137|10
1726154950000|2024-09-12 15:29:10|7147.5|7139.5|7149.2|7137.2|7149.2|7139.5|7147.5|7137.2|0
1726154960000|2024-09-12 15:29:20|7147.5|7139.5|7147.5|7139.5|7147.5|7139.5|7147.5|7139.5|1
1726154970000|2024-09-12 15:29:30|7148.2|7136.2|7146|7134|7148.2|7136.2|7146|7134|1
1726154980000|2024-09-12 15:29:40|7146.4|7134.4|7139.8|7133.8|7146.5|7134.5|7139.8|7133.2|0
1726154990000|2024-09-12 15:29:50|7139.7|7133.7|7140.4|7128.4|7140.6|7133.7|7135.5|7123.5|11
1726155000000|2024-09-12 15:30:00|7140.2|7128.2|7140.4|7132.4|7140.4|7132.4|7138.7|7128.2|3
1726155010000|2024-09-12 15:30:10|7143.9|7131.9|7146.9|7138.9|7148.2|7138.9|7143.9|7131.9|2
1726155020000|2024-09-12 15:30:20|7145.8|7139.8|7147|7139|7147|7139.8|7145.8|7139|2
1726155030000|2024-09-12 15:30:30|7153|7141|7152.9|7140.9|7153.6|7141.6|7152.5|7140.5|2
1726155040000|2024-09-12 15:30:40|7151.8|7139.8|7151.6|7139.6|7151.8|7139.8|7151.6|7139.6|0
1726155050000|2024-09-12 15:30:50|7150.6|7144.6|7146.3|7134.3|7150.6|7144.6|7145.4|7133.4|2
1726155060000|2024-09-12 15:31:00|7144.9|7132.9|7135.9|7123.9|7144.9|7132.9|7133.5|7121.5|6
1726155070000|2024-09-12 15:31:10|7133.8|7121.8|7130.2|7122.2|7133.8|7122.2|7130.2|7120.6|4
1726155080000|2024-09-12 15:31:20|7130.5|7118.5|7131.9|7119.9|7132.6|7120.6|7129.7|7117.7|4
1726155090000|2024-09-12 15:31:30|7131.7|7119.7|7132.9|7120.9|7132.9|7120.9|7131.2|7119.2|1
1726155100000|2024-09-12 15:31:40|7133.1|7121.1|7130.6|7118.6|7133.1|7121.1|7129.6|7117.6|1
1726155110000|2024-09-12 15:31:50|7131.3|7119.3|7134.3|7122.3|7135.3|7126.9|7131.3|7119.3|7
1726155120000|2024-09-12 15:32:00|7134.6|7122.6|7134.1|7122.1|7135.3|7123.3|7134.1|7122.1|2
1726155130000|2024-09-12 15:32:10|7131.8|7123.8|7140.4|7128.4|7140.4|7133.1|7131.8|7123.8|8
1726155160000|2024-09-12 15:32:40|7140.7|7128.7|7140.7|7128.7|7140.7|7128.7|7140.7|7128.7|1
1726155170000|2024-09-12 15:32:50|7140.4|7128.4|7141|7133|7141|7133.3|7139.1|7128.4|4
1726155180000|2024-09-12 15:33:00|7140.5|7132.5|7140|7132|7140.5|7132.5|7140|7132|0
1726155190000|2024-09-12 15:33:10|7140.2|7132.2|7140.2|7132.2|7140.2|7132.2|7140.2|7132.2|0
1726155200000|2024-09-12 15:33:20|7152.8|7140.8|7147.8|7135.8|7155.7|7143.7|7147.8|7135.8|7
1726155210000|2024-09-12 15:33:30|7148.1|7136.1|7145|7133|7148.1|7136.1|7141.6|7132.7|1
1726155230000|2024-09-12 15:33:50|7145.1|7133.1|7164|7152|7164.7|7152.7|7145.1|7133.1|23
1726155240000|2024-09-12 15:34:00|7163|7151|7165.7|7153.7|7166.2|7156.2|7163|7151|15
1726155250000|2024-09-12 15:34:10|7164.6|7152.6|7164.4|7152.4|7164.6|7152.6|7164.4|7152.4|7
1726155260000|2024-09-12 15:34:20|7164.1|7152.1|7156.5|7144.5|7164.1|7152.1|7156.5|7144.5|10
1726155270000|2024-09-12 15:34:30|7147|7135|7147|7135|7147|7135|7147|7135|12
1726155280000|2024-09-12 15:34:40|7146.3|7134.3|7148.7|7136.7|7148.7|7136.7|7146.3|7134.3|0
1726155290000|2024-09-12 15:34:50|7149.4|7137.4|7157.8|7145.8|7157.8|7145.8|7148.7|7136.7|1
1726155300000|2024-09-12 15:35:00|7156.8|7144.8|7144.3|7132.3|7156.8|7144.8|7144.3|7132.3|3
1726155310000|2024-09-12 15:35:10|7144|7132|7144|7132|7144|7132|7143.5|7131.5|1
1726155320000|2024-09-12 15:35:20|7143.5|7131.5|7143.3|7131.3|7143.7|7131.7|7143.3|7131.3|0
1726155330000|2024-09-12 15:35:30|7144|7132|7141|7129|7144|7132|7140.7|7128.7|12
1726155340000|2024-09-12 15:35:40|7141.5|7129.5|7141|7129|7141.5|7129.5|7136.2|7128.2|1
1726155350000|2024-09-12 15:35:50|7141.5|7129.5|7140.8|7128.8|7141.5|7129.5|7140.7|7128.7|2
1726155360000|2024-09-12 15:36:00|7140.7|7128.7|7138.8|7130.8|7142.7|7130.8|7138.8|7128.7|0
1726155370000|2024-09-12 15:36:10|7138.2|7130.2|7142.9|7130.9|7142.9|7131.4|7137.4|7130.2|3
1726155400000|2024-09-12 15:36:40|7142.5|7130.5|7142.4|7130.4|7142.5|7130.5|7142.4|7130.4|0
1726155410000|2024-09-12 15:36:50|7140.8|7134.8|7150.6|7138.6|7150.6|7138.6|7140.8|7134.8|9
1726155420000|2024-09-12 15:37:00|7151.3|7139.3|7150.2|7138.2|7151.3|7139.3|7150.2|7138.2|0
1726155440000|2024-09-12 15:37:20|7150.6|7138.6|7143.5|7131.5|7150.6|7138.6|7143.5|7131.5|3
1726155450000|2024-09-12 15:37:30|7143.7|7131.7|7141.4|7133.4|7143.7|7133.9|7141.1|7130.4|1
1726155460000|2024-09-12 15:37:40|7141.7|7133.7|7146|7134|7146|7134|7140.9|7132.9|4
1726155470000|2024-09-12 15:37:50|7146.9|7134.9|7155.2|7143.2|7155.2|7143.2|7146.9|7134.9|2
1726155480000|2024-09-12 15:38:00|7155.4|7143.4|7148.8|7136.8|7156.6|7144.6|7145.7|7136|4
1726155490000|2024-09-12 15:38:10|7138|7126|7138.9|7126.9|7140.2|7130.8|7136.8|7126|2
1726155500000|2024-09-12 15:38:20|7137.5|7129.5|7139.9|7131.9|7140.4|7131.9|7137.5|7127|5
1726155510000|2024-09-12 15:38:30|7144.2|7132.2|7150|7138|7150|7138|7144.2|7132.2|3
1726155520000|2024-09-12 15:38:40|7151.4|7139.4|7150.9|7138.9|7151.4|7139.4|7150.9|7138.9|0
1726155530000|2024-09-12 15:38:50|7153.4|7141.4|7156.3|7144.3|7156.8|7144.8|7153.4|7141.4|0
1726155560000|2024-09-12 15:39:20|7152.3|7140.3|7154.1|7146.1|7154.6|7146.1|7152.3|7140.3|4
1726155570000|2024-09-12 15:39:30|7154.3|7146.3|7154.1|7146.1|7154.3|7146.3|7154.1|7146.1|1
1726155580000|2024-09-12 15:39:40|7154.3|7146.3|7154.3|7146.3|7154.3|7146.3|7154.3|7146.3|0
1726155590000|2024-09-12 15:39:50|7155|7149|7152.9|7140.9|7155|7149|7152.9|7140.9|2
1726155600000|2024-09-12 15:40:00|7152.1|7140.1|7149.9|7141.9|7152.5|7141.9|7149.9|7139.9|0
1726155620000|2024-09-12 15:40:20|7150.6|7138.6|7147.5|7135.5|7151.3|7139.3|7147.5|7135.5|2
1726155630000|2024-09-12 15:40:30|7148|7136|7148|7136|7148|7136|7147.5|7135.5|0
1726155640000|2024-09-12 15:40:40|7154.1|7142.1|7156.6|7144.6|7156.6|7144.6|7154.1|7142.1|3
1726155650000|2024-09-12 15:40:50|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|0
1726155660000|2024-09-12 15:41:00|7160.6|7148.6|7160.5|7148.5|7160.6|7149.6|7156.5|7148.5|8
1726155670000|2024-09-12 15:41:10|7160.3|7148.3|7160.3|7148.3|7160.3|7148.3|7160.3|7148.3|0
1726155680000|2024-09-12 15:41:20|7159|7153|7159|7153|7159|7153|7159|7153|0
1726155700000|2024-09-12 15:41:40|7159.8|7153.8|7168.6|7156.6|7168.6|7156.6|7159.8|7153.8|1
1726155710000|2024-09-12 15:41:50|7168.4|7160.4|7170.2|7162.2|7170.2|7162.2|7168.4|7160.4|4
1726155720000|2024-09-12 15:42:00|7170.3|7162.3|7168.2|7156.2|7170.3|7162.3|7164.8|7152.8|1
1726155730000|2024-09-12 15:42:10|7170.1|7158.1|7170.3|7158.3|7170.3|7158.3|7170.1|7158.1|0
1726155740000|2024-09-12 15:42:20|7170|7162|7170|7162|7170|7162|7170|7162|0
1726155750000|2024-09-12 15:42:30|7169.8|7161.8|7177.1|7165.1|7177.1|7165.1|7169.8|7161.8|7
1726155760000|2024-09-12 15:42:40|7177.6|7165.6|7179.3|7167.3|7179.3|7167.3|7177.6|7165.6|4
1726155770000|2024-09-12 15:42:50|7178|7170|7178.7|7172.7|7178.7|7172.7|7178|7170|5
1726155780000|2024-09-12 15:43:00|7178.8|7172.8|7185.5|7173.5|7186|7174|7178.8|7172.8|1
1726155790000|2024-09-12 15:43:10|7185.6|7173.6|7175.8|7163.8|7185.6|7173.6|7175.8|7163.8|7
1726155800000|2024-09-12 15:43:20|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|0
1726155810000|2024-09-12 15:43:30|7177.7|7165.7|7176.2|7164.2|7177.7|7165.7|7176.2|7164.2|0
1726155820000|2024-09-12 15:43:40|7178.5|7166.5|7183.9|7171.9|7183.9|7171.9|7178.5|7166.5|1
1726155830000|2024-09-12 15:43:50|7183.7|7171.7|7183.7|7171.7|7183.7|7171.7|7183.7|7171.7|6
1726155840000|2024-09-12 15:44:00|7176.5|7164.5|7175.2|7163.2|7176.5|7164.5|7175.2|7163.2|2
1726155850000|2024-09-12 15:44:10|7175.3|7163.3|7170.8|7158.8|7175.3|7163.3|7170.8|7158.8|2
1726155860000|2024-09-12 15:44:20|7169.1|7157.1|7165.6|7153.6|7169.1|7157.1|7165.6|7153.6|2
1726155870000|2024-09-12 15:44:30|7166.2|7154.2|7166.3|7154.3|7166.7|7154.7|7166.2|7154.2|0
1726155880000|2024-09-12 15:44:40|7166.2|7154.2|7167.7|7155.7|7168.7|7156.7|7166.2|7154.2|7
1726155890000|2024-09-12 15:44:50|7167.4|7155.4|7166.9|7154.9|7167.9|7155.9|7166.9|7154.9|0
1726155900000|2024-09-12 15:45:00|7167.2|7155.2|7151.2|7139.2|7167.9|7156.7|7147.5|7139|9
1726155910000|2024-09-12 15:45:10|7154|7142|7155.7|7143.7|7156.1|7144.1|7153.8|7141.8|3
1726155920000|2024-09-12 15:45:20|7155.9|7143.9|7158.8|7146.8|7158.8|7146.8|7155.6|7143.6|0
1726155930000|2024-09-12 15:45:30|7159.2|7147.2|7159.2|7147.2|7159.2|7147.2|7158.9|7146.9|0
1726155940000|2024-09-12 15:45:40|7158|7146|7158|7146|7158|7146|7158|7146|1
1726155950000|2024-09-12 15:45:50|7156.6|7144.6|7155.7|7143.7|7156.6|7144.6|7155.7|7143.7|2
1726155970000|2024-09-12 15:46:10|7156.8|7144.8|7150.5|7138.5|7156.9|7144.9|7150.5|7138.5|2
1726155980000|2024-09-12 15:46:20|7150.9|7138.9|7150.2|7144.2|7151.5|7144.2|7150.2|7138.5|0
1726155990000|2024-09-12 15:46:30|7151.7|7143.7|7157.7|7145.7|7157.7|7145.7|7150.2|7143.5|10
1726156000000|2024-09-12 15:46:40|7158.1|7146.1|7162.4|7150.4|7166.5|7158.5|7155.9|7146.1|3
1726156020000|2024-09-12 15:47:00|7157.3|7145.3|7157.3|7145.3|7157.3|7145.3|7157.3|7145.3|1
1726156040000|2024-09-12 15:47:20|7157.5|7145.5|7158|7146|7158|7146|7157.5|7145.5|0
1726156050000|2024-09-12 15:47:30|7157.9|7145.9|7156.5|7144.5|7157.9|7145.9|7156.5|7144.5|1
1726156060000|2024-09-12 15:47:40|7155.2|7147.2|7155|7147|7155.2|7147.2|7151.6|7144.1|5
1726156070000|2024-09-12 15:47:50|7154.4|7146.4|7156.1|7148.1|7156.1|7148.1|7152.6|7142.2|3
1726156080000|2024-09-12 15:48:00|7155.6|7143.6|7132.2|7124.2|7155.6|7143.6|7131|7120|46
1726156090000|2024-09-12 15:48:10|7131.4|7123.4|7128.6|7120.6|7135.9|7126.6|7128.6|7120.6|22
1726156100000|2024-09-12 15:48:20|7128.9|7120.9|7128.3|7120.3|7133.2|7127.1|7128.3|7117.9|19
1726156110000|2024-09-12 15:48:30|7127.9|7121.9|7147.5|7135.5|7147.5|7135.5|7127.9|7121.9|10
1726156120000|2024-09-12 15:48:40|7147.3|7135.3|7132.8|7124.8|7147.3|7135.3|7132.8|7123.6|16
1726156130000|2024-09-12 15:48:50|7132.4|7126.4|7134.6|7126.6|7140|7128.6|7132.4|7125.9|7
1726156140000|2024-09-12 15:49:00|7134.8|7126.8|7155.8|7143.8|7159.1|7147.4|7134.8|7126.8|34
1726156150000|2024-09-12 15:49:10|7155.4|7143.4|7142.8|7134.8|7155.4|7145.1|7139.3|7130.7|16
1726156160000|2024-09-12 15:49:20|7148|7136|7146.9|7134.9|7148.3|7138.7|7146.3|7134.9|10
1726156170000|2024-09-12 15:49:30|7145.3|7137.3|7154|7142|7158.8|7148.9|7144.8|7135|13
1726156180000|2024-09-12 15:49:40|7151.3|7143.3|7151.5|7139.5|7159.9|7152.6|7148.7|7139.5|27
1726156190000|2024-09-12 15:49:50|7150.5|7138.5|7158.4|7150.4|7158.9|7151.9|7149.2|7138.3|21
1726156200000|2024-09-12 15:50:00|7158.2|7150.2|7160.1|7148.1|7166.1|7154.1|7152.5|7146.5|30
1726156210000|2024-09-12 15:50:10|7159.6|7147.6|7160.2|7148.2|7161.4|7149.4|7159.6|7147.6|6
1726156220000|2024-09-12 15:50:20|7157.5|7149.5|7160.2|7148.2|7160.6|7149.5|7157.5|7147.9|1
1726156230000|2024-09-12 15:50:30|7160.5|7148.5|7161.2|7149.2|7161.8|7149.8|7160.5|7148.5|1
1726156240000|2024-09-12 15:50:40|7161.8|7149.8|7169.9|7157.9|7169.9|7157.9|7160.2|7148.2|1
1726156250000|2024-09-12 15:50:50|7171.1|7159.1|7171.7|7159.7|7172.8|7160.8|7169.9|7157.9|4
1726156260000|2024-09-12 15:51:00|7171.1|7159.1|7166.6|7154.6|7171.1|7160.1|7165.5|7154.6|4
1726156270000|2024-09-12 15:51:10|7167.6|7155.6|7168.9|7156.9|7171.8|7159.8|7167.6|7155.6|11
1726156280000|2024-09-12 15:51:20|7170.3|7158.3|7171.4|7159.4|7172.7|7160.7|7170.3|7158.3|2
1726156290000|2024-09-12 15:51:30|7171.2|7159.2|7169|7157|7171.4|7159.4|7169|7157|4
1726156300000|2024-09-12 15:51:40|7167.9|7155.9|7159.9|7147.9|7167.9|7155.9|7158.9|7146.9|1
1726156310000|2024-09-12 15:51:50|7156.8|7144.8|7152.5|7140.5|7156.8|7144.8|7151.7|7139.7|7
1726156320000|2024-09-12 15:52:00|7151.7|7139.7|7152|7140|7152|7140|7151.7|7139.7|0
1726156330000|2024-09-12 15:52:10|7151.3|7139.3|7153|7145|7153|7145.5|7150.5|7139|2
1726156350000|2024-09-12 15:52:30|7152.9|7144.9|7157.6|7149.6|7159.6|7149.6|7152.9|7144.9|7
1726156360000|2024-09-12 15:52:40|7157.9|7149.9|7163.6|7155.6|7166|7155.6|7157.9|7149.9|1
1726156370000|2024-09-12 15:52:50|7163.3|7155.3|7154.1|7142.1|7167.3|7156|7154.1|7142.1|18
1726156380000|2024-09-12 15:53:00|7154.4|7142.4|7153.7|7141.7|7154.4|7142.4|7153.7|7141.7|0
1726156390000|2024-09-12 15:53:10|7152.7|7140.7|7150.9|7138.9|7152.9|7140.9|7150.9|7138.9|0
1726156410000|2024-09-12 15:53:30|7151|7139|7149.6|7137.6|7154.6|7142.6|7149.6|7137.6|1
1726156430000|2024-09-12 15:53:50|7149.3|7137.3|7149.8|7137.8|7149.8|7137.8|7149.3|7137.3|0
1726156450000|2024-09-12 15:54:10|7150|7138|7150|7138|7150|7138|7150|7138|0
1726156460000|2024-09-12 15:54:20|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|2
1726156470000|2024-09-12 15:54:30|7153.2|7141.2|7152.9|7140.9|7153.2|7141.2|7152.4|7140.4|0
1726156480000|2024-09-12 15:54:40|7152.5|7140.5|7152.5|7140.5|7152.5|7140.5|7152.5|7140.5|0
1726156490000|2024-09-12 15:54:50|7152.9|7140.9|7152.3|7140.3|7153.3|7141.3|7151.5|7139.5|8
1726156500000|2024-09-12 15:55:00|7151.2|7139.2|7154.4|7142.4|7154.4|7142.4|7151|7139|3
1726156510000|2024-09-12 15:55:10|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|2
1726156520000|2024-09-12 15:55:20|7158.5|7146.5|7158.2|7146.2|7158.5|7146.5|7158.2|7146.2|0
1726156530000|2024-09-12 15:55:30|7158.3|7146.3|7159.7|7147.7|7159.7|7147.7|7158.3|7146.3|4
1726156540000|2024-09-12 15:55:40|7159.8|7147.8|7159.8|7147.8|7159.8|7147.8|7159.8|7147.8|0
1726156550000|2024-09-12 15:55:50|7160.3|7148.3|7160.3|7148.3|7160.3|7148.3|7160.3|7148.3|0
1726156570000|2024-09-12 15:56:10|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|0
1726156590000|2024-09-12 15:56:30|7161.1|7149.1|7161.1|7149.1|7161.1|7149.1|7160.8|7148.8|1
1726156600000|2024-09-12 15:56:40|7161.3|7149.3|7161.3|7149.3|7161.3|7149.3|7161.3|7149.3|0
1726156610000|2024-09-12 15:56:50|7160.9|7148.9|7164.6|7152.6|7165.1|7153.1|7160.9|7148.9|4
1726156620000|2024-09-12 15:57:00|7165.3|7153.3|7167.7|7155.7|7167.7|7155.7|7165.3|7153.3|5
1726156630000|2024-09-12 15:57:10|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|0
1726156640000|2024-09-12 15:57:20|7168|7156|7168.7|7156.7|7168.7|7156.7|7168|7156|0
1726156660000|2024-09-12 15:57:40|7168.5|7156.5|7168.5|7156.5|7168.5|7156.5|7168.5|7156.5|0
1726156670000|2024-09-12 15:57:50|7170.8|7158.8|7170.9|7158.9|7171.5|7159.5|7170.8|7158.8|1
1726156720000|2024-09-12 15:58:40|||||||||2
1726156730000|2024-09-12 15:58:50|7170.6|7158.6|7170.1|7158.1|7170.6|7158.6|7169.7|7157.7|0
1726156740000|2024-09-12 15:59:00|7170.2|7158.2|7158.4|7146.4|7170.2|7158.2|7154.7|7146.4|6
1726156750000|2024-09-12 15:59:10|7158|7146|7159.5|7147.5|7159.5|7147.5|7155.2|7145.6|0
1726156770000|2024-09-12 15:59:30|7158.8|7146.8|7150.2|7138.2|7158.8|7146.8|7150.2|7138.2|1
1726156780000|2024-09-12 15:59:40|7152|7140|7152.7|7140.7|7152.7|7140.7|7152|7140|1
1726156800000|2024-09-12 16:00:00|7154.8|7142.8|7155.5|7143.5|7155.5|7143.5|7154.8|7142.8|1
1726156810000|2024-09-12 16:00:10|7155.4|7143.4|7155.4|7143.4|7155.4|7143.4|7155.4|7143.4|0
1726156830000|2024-09-12 16:00:30|7155.5|7143.5|7155.9|7143.9|7155.9|7143.9|7155.5|7143.5|0
1726156860000|2024-09-12 16:01:00|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|0
1726156910000|2024-09-12 16:01:50|7156.9|7144.9|7161.8|7149.8|7161.8|7149.8|7156.9|7144.9|5
1726156970000|2024-09-12 16:02:50|7161.9|7149.9|7161.9|7149.9|7161.9|7149.9|7161.9|7149.9|1
1726157040000|2024-09-12 16:04:00|7165.4|7153.4|7150.6|7138.6|7165.4|7153.4|7150.6|7138.6|4
1726157050000|2024-09-12 16:04:10|7151|7139|7151|7139|7151|7139|7150.6|7138.6|0
1726157100000|2024-09-12 16:05:00|7151.8|7139.8|7154.8|7142.8|7154.8|7143|7151|7139.8|1
1726157130000|2024-09-12 16:05:30|7155|7143|7157|7145|7157|7145|7155|7143|3
1726157150000|2024-09-12 16:05:50|7156.8|7144.8|7156.5|7144.5|7156.8|7144.8|7156.5|7144.5|2
1726157160000|2024-09-12 16:06:00|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|2
1726157170000|2024-09-12 16:06:10|7158.4|7146.4|7159|7147|7159|7147|7158.4|7146.4|0
1726157180000|2024-09-12 16:06:20|7157.3|7149.3|7157.3|7149.3|7157.3|7149.3|7157.3|7149.3|1
1726157190000|2024-09-12 16:06:30|7157.5|7149.5|7157.5|7149.5|7157.5|7149.5|7157.5|7149.5|0
1726157210000|2024-09-12 16:06:50|||||||||1
1726157230000|2024-09-12 16:07:10|7154.9|7142.9|7154.9|7142.9|7154.9|7142.9|7154.9|7142.9|22
1726157240000|2024-09-12 16:07:20|||||||||1
1726157250000|2024-09-12 16:07:30|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|1
1726157280000|2024-09-12 16:08:00|7157.5|7145.5|7164.7|7152.7|7164.7|7152.7|7157.5|7145.5|1
1726157290000|2024-09-12 16:08:10|7164.9|7152.9|7164.2|7152.2|7164.9|7152.9|7164.2|7152.2|1
1726157300000|2024-09-12 16:08:20|7162.9|7150.9|7163.4|7151.4|7163.4|7151.4|7162.9|7150.9|1
1726157310000|2024-09-12 16:08:30|7163.6|7151.6|7163.9|7151.9|7163.9|7151.9|7163.6|7151.6|0
1726157410000|2024-09-12 16:10:10|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|0
1726157430000|2024-09-12 16:10:30|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|0
1726157470000|2024-09-12 16:11:10|7161.3|7153.3|7160.6|7152.6|7161.3|7153.3|7160.6|7152.6|0
1726157510000|2024-09-12 16:11:50|7159.8|7151.8|7159.8|7151.8|7159.8|7151.8|7159.8|7151.8|1
1726157520000|2024-09-12 16:12:00|7154.8|7142.8|7154.8|7142.8|7154.8|7142.8|7154.8|7142.8|5
1726157530000|2024-09-12 16:12:10|7153.5|7141.5|7153.5|7141.5|7153.5|7141.5|7153.5|7141.5|0
1726157540000|2024-09-12 16:12:20|||||||||1
1726157550000|2024-09-12 16:12:30|7153|7141|7160.4|7148.4|7160.4|7148.4|7153|7141|6
1726157590000|2024-09-12 16:13:10|7160.6|7148.6|7157.2|7149.2|7160.6|7149.2|7157.2|7148.6|0
1726157610000|2024-09-12 16:13:30|7156.6|7148.6|7156.6|7148.6|7156.6|7148.6|7156.6|7148.6|0
1726157620000|2024-09-12 16:13:40|7154.3|7142.3|7152.4|7140.4|7154.3|7142.3|7152.4|7140.4|4
1726157630000|2024-09-12 16:13:50|7151.1|7139.1|7151.1|7139.1|7151.1|7139.1|7151.1|7139.1|0
1726157690000|2024-09-12 16:14:50|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|0
1726157700000|2024-09-12 16:15:00|7151.4|7139.4|7151.4|7139.4|7151.7|7139.7|7151.4|7139.4|1
1726157710000|2024-09-12 16:15:10|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|0
1726157730000|2024-09-12 16:15:30|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|10
1726157740000|2024-09-12 16:15:40|7151.4|7145.4|7133|7121|7151.4|7145.4|7133|7121|10
1726157760000|2024-09-12 16:16:00|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|0
1726157790000|2024-09-12 16:16:30|7137.7|7125.7|7138.4|7126.4|7138.8|7126.8|7137.7|7125.7|0
1726157800000|2024-09-12 16:16:40|7138.3|7126.3|7137.2|7125.2|7138.3|7126.3|7137.2|7125.2|0
1726157810000|2024-09-12 16:16:50|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|1
1726157830000|2024-09-12 16:17:10|7138.6|7126.6|7138.6|7126.6|7138.6|7126.6|7138.6|7126.6|0
1726157840000|2024-09-12 16:17:20|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|0
1726157850000|2024-09-12 16:17:30|7139.2|7127.2|7139|7127|7139.2|7127.2|7139|7127|2
1726157890000|2024-09-12 16:18:10|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|0
1726157970000|2024-09-12 16:19:30|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|0
1726158010000|2024-09-12 16:20:10|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|0
1726158020000|2024-09-12 16:20:20|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|0
1726158050000|2024-09-12 16:20:50|7138.4|7126.4|7138.6|7126.6|7138.6|7126.6|7138.1|7126.1|0
1726158060000|2024-09-12 16:21:00|7137.5|7125.5|7138|7126|7138|7126|7137.5|7125.5|1
1726158070000|2024-09-12 16:21:10|7139.2|7127.2|7138.5|7126.5|7139.2|7127.2|7138.1|7126.1|2
1726158090000|2024-09-12 16:21:30|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|0
1726158100000|2024-09-12 16:21:40|7138|7126|7138|7126|7138|7126|7138|7126|0
1726158110000|2024-09-12 16:21:50|7137.6|7125.6|7137.6|7125.6|7137.6|7125.6|7137.6|7125.6|0
1726158130000|2024-09-12 16:22:10|7134.5|7126.5|7134.5|7126.5|7134.5|7126.5|7134.5|7126.5|0
1726158140000|2024-09-12 16:22:20|7133.9|7125.9|7133.9|7125.9|7133.9|7125.9|7133.9|7125.9|0
1726158180000|2024-09-12 16:23:00|7132.4|7126.4|7138.5|7126.5|7138.5|7126.5|7132.4|7126|5
1726158190000|2024-09-12 16:23:10|7138.2|7126.2|7138|7126|7138.2|7126.2|7138|7126|0
1726158210000|2024-09-12 16:23:30|7136.5|7128.5|7136.5|7128.5|7136.5|7128.5|7136.5|7128.5|0
1726158230000|2024-09-12 16:23:50|7136.9|7128.9|7137|7129|7137|7129|7136.9|7128.9|0
1726158240000|2024-09-12 16:24:00|7137.3|7125.3|7137.3|7125.3|7137.3|7125.3|7137.3|7125.3|3
1726158250000|2024-09-12 16:24:10|7134.5|7126.5|7132.5|7126.5|7134.6|7126.6|7132.5|7126.2|0
1726158260000|2024-09-12 16:24:20|7131.8|7125.8|7132.3|7120.3|7132.3|7125.8|7131.8|7120.3|1
1726158270000|2024-09-12 16:24:30|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|0
1726158300000|2024-09-12 16:25:00|7138.6|7126.6|7139.5|7127.5|7139.5|7127.5|7137.7|7125.7|9
1726158310000|2024-09-12 16:25:10|7139.6|7127.6|7139.6|7127.6|7139.6|7127.6|7139.6|7127.6|0
1726158330000|2024-09-12 16:25:30|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|0
1726158350000|2024-09-12 16:25:50|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|3
1726158360000|2024-09-12 16:26:00|7131.2|7119.2|7131.5|7119.5|7131.5|7119.5|7131.2|7119.2|0
1726158410000|2024-09-12 16:26:50|7129.7|7117.7|7129.7|7117.7|7129.7|7117.7|7129.7|7117.7|0
1726158430000|2024-09-12 16:27:10|7128.3|7116.3|7128.5|7116.5|7128.5|7116.5|7128.3|7116.3|0
1726158450000|2024-09-12 16:27:30|7128.4|7116.4|7127.5|7115.5|7128.4|7116.4|7127.5|7115.5|5
1726158460000|2024-09-12 16:27:40|7127.2|7115.2|7127.2|7115.2|7127.5|7115.5|7127.2|7115.2|1
1726158470000|2024-09-12 16:27:50|7126.4|7114.4|7126|7114|7126.4|7114.4|7126|7114|0
1726158520000|2024-09-12 16:28:40|7124.5|7116.5|7121.3|7115.3|7124.5|7116.5|7121.3|7115.1|0
1726158530000|2024-09-12 16:28:50|7120.8|7114.8|7123.6|7115.6|7126.1|7115.6|7120.8|7114.1|1
1726158540000|2024-09-12 16:29:00|7123.3|7115.3|7123.3|7115.3|7123.3|7115.3|7123.3|7115.3|0
1726158570000|2024-09-12 16:29:30|7130.4|7118.4|7130.4|7118.4|7130.4|7118.4|7130.4|7118.4|1
1726158580000|2024-09-12 16:29:40|7131.2|7119.2|7131.2|7119.2|7131.2|7119.2|7131.2|7119.2|1
1726158600000|2024-09-12 16:30:00|7124.3|7116.3|7126.3|7114.3|7126.8|7116.3|7123.1|7114|6
1726158610000|2024-09-12 16:30:10|7124.8|7116.8|7124.9|7116.9|7124.9|7116.9|7124.8|7116.8|0
1726158620000|2024-09-12 16:30:20|7124.6|7116.6|7124.4|7112.4|7124.6|7116.6|7119.7|7111|6
1726158630000|2024-09-12 16:30:30|7126.1|7118.4|7126.1|7118.1|7126.1|7118.4|7126.1|7118.1|0
1726158640000|2024-09-12 16:30:40|7126.6|7118.6|7126.6|7118.6|7126.6|7118.6|7126.6|7118.6|0
1726158650000|2024-09-12 16:30:50|||||||||1
1726158680000|2024-09-12 16:31:20|7125.9|7119.9|7125.9|7119.9|7125.9|7119.9|7125.9|7119.9|0
1726158690000|2024-09-12 16:31:30|7126|7120|7130.7|7118.7|7130.7|7120|7126|7118.7|3
1726158720000|2024-09-12 16:32:00|7125.2|7113.2|7125.1|7113.1|7125.2|7113.2|7124.6|7112.6|6
1726158740000|2024-09-12 16:32:20|7124.8|7112.8|7124.1|7112.1|7125.1|7113.1|7124.1|7112.1|0
1726158750000|2024-09-12 16:32:30|7123.9|7111.9|7124.3|7112.3|7124.3|7112.3|7123.9|7111.9|0
1726158760000|2024-09-12 16:32:40|7124.4|7112.4|7124.5|7112.5|7124.5|7112.5|7124.1|7112.1|4
1726158790000|2024-09-12 16:33:10|7124.1|7112.1|7124.6|7112.6|7124.6|7112.6|7124.1|7112.1|9
1726158800000|2024-09-12 16:33:20|7123.3|7111.3|7123.3|7111.3|7123.3|7111.3|7123.3|7111.3|0
1726158810000|2024-09-12 16:33:30|7123.7|7111.7|7122.3|7110.3|7123.7|7111.7|7122.3|7110.3|1
1726158820000|2024-09-12 16:33:40|7118.9|7110.9|7118|7106|7118.9|7110.9|7118|7106|5
1726158840000|2024-09-12 16:34:00|7121.8|7109.8|7122|7110|7122|7110|7121.8|7109.8|8
1726158850000|2024-09-12 16:34:10|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1726158880000|2024-09-12 16:34:40|7122.2|7110.2|7123.2|7111.2|7123.2|7111.2|7122.2|7110.2|1
1726158890000|2024-09-12 16:34:50|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|0
1726158900000|2024-09-12 16:35:00|7124|7112|7124|7112|7124|7112|7124|7112|0
1726158910000|2024-09-12 16:35:10|7124.2|7112.2|7129.2|7117.2|7129.2|7117.2|7124.2|7112.2|4
1726158950000|2024-09-12 16:35:50|7129.1|7117.1|7129.1|7117.1|7129.1|7117.1|7129.1|7117.1|5
1726158990000|2024-09-12 16:36:30|7129.2|7117.2|7128.7|7120.7|7129.2|7120.7|7128.7|7116.9|0
1726159070000|2024-09-12 16:37:50|7128.5|7120.5|7128.5|7120.5|7128.5|7120.5|7128.5|7120.5|0
1726159080000|2024-09-12 16:38:00|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|5
1726159090000|2024-09-12 16:38:10|7135.6|7123.6|7133.1|7121.1|7135.6|7123.6|7133.1|7121.1|3
1726159100000|2024-09-12 16:38:20|7133.4|7121.4|7133.4|7121.4|7133.4|7121.4|7133.4|7121.4|0
1726159110000|2024-09-12 16:38:30|7133.1|7121.1|7133.1|7121.1|7133.1|7121.1|7133.1|7121.1|0
1726159120000|2024-09-12 16:38:40|7133.6|7121.6|7134.8|7122.8|7135.3|7123.3|7133.6|7121.6|0
1726159130000|2024-09-12 16:38:50|7135.1|7123.1|7138.4|7126.4|7138.4|7126.4|7134.8|7122.8|2
1726159140000|2024-09-12 16:39:00|7138.8|7126.8|7137.3|7129.3|7138.8|7129.3|7137.3|7126.8|0
1726159150000|2024-09-12 16:39:10|7135.9|7127.9|7137.3|7125.3|7137.3|7127.9|7135.9|7125.2|2
1726159190000|2024-09-12 16:39:50|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|2
1726159230000|2024-09-12 16:40:30|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|0
1726159260000|2024-09-12 16:41:00|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|0
1726159280000|2024-09-12 16:41:20|7135.1|7123.1|7135.1|7123.1|7135.1|7123.1|7135.1|7123.1|0
1726159300000|2024-09-12 16:41:40|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|0
1726159320000|2024-09-12 16:42:00|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|0
1726159350000|2024-09-12 16:42:30|7135.1|7123.1|7135.1|7123.1|7135.1|7123.1|7135.1|7123.1|0
1726159390000|2024-09-12 16:43:10|7134.7|7122.7|7134.4|7122.4|7134.7|7122.7|7134.4|7122.4|0
1726159400000|2024-09-12 16:43:20|7133.9|7121.9|7133.9|7121.9|7133.9|7121.9|7133.4|7121.4|0
1726159420000|2024-09-12 16:43:40|7134|7122|7133.5|7121.5|7134|7122|7133.5|7121.5|0
1726159480000|2024-09-12 16:44:40|7133.7|7121.7|7133.4|7121.4|7133.9|7121.9|7133.4|7121.4|0
1726159500000|2024-09-12 16:45:00|7133|7121|7133.4|7121.4|7133.4|7121.4|7133|7121|0
1726159540000|2024-09-12 16:45:40|7133.9|7121.9|7133.9|7121.9|7133.9|7121.9|7133.9|7121.9|0
1726159550000|2024-09-12 16:45:50|7133.1|7121.1|7132.3|7120.3|7133.1|7121.1|7132.3|7120.3|0
1726159580000|2024-09-12 16:46:20|7131.2|7123.2|7132.5|7120.5|7132.5|7123.2|7131.2|7120.5|5
1726159700000|2024-09-12 16:48:20|7131.2|7123.2|7131.2|7123.2|7131.2|7123.2|7131.2|7123.2|0
1726159710000|2024-09-12 16:48:30|7131|7123|7131|7123|7131|7123|7131|7123|0
1726159760000|2024-09-12 16:49:20|7128.4|7116.4|7124|7116|7128.4|7116.4|7123.7|7115.7|2
1726159770000|2024-09-12 16:49:30|7123.3|7117.3|7123.5|7117.5|7123.5|7117.5|7123.3|7117.3|1
1726159790000|2024-09-12 16:49:50|7131.4|7123.4|7129.5|7121.5|7131.4|7123.4|7129.2|7121.5|3
1726159800000|2024-09-12 16:50:00|7129.7|7121.7|7129.7|7121.7|7129.7|7121.7|7129.7|7121.7|1
1726159810000|2024-09-12 16:50:10|7129.8|7121.8|7129.9|7117.9|7129.9|7121.8|7129.8|7117.9|2
1726159830000|2024-09-12 16:50:30|7132.2|7120.2|7133.8|7121.8|7133.8|7121.8|7132.2|7120.2|1
1726159850000|2024-09-12 16:50:50|7133.4|7121.4|7133.4|7121.4|7133.4|7121.4|7133.4|7121.4|0
1726159860000|2024-09-12 16:51:00|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|0
1726159870000|2024-09-12 16:51:10|7136.3|7124.3|7137|7125|7137.3|7125.3|7136.3|7124.3|0
1726159920000|2024-09-12 16:52:00|7137.3|7125.3|7137.3|7125.3|7137.3|7125.3|7137.3|7125.3|0
1726159930000|2024-09-12 16:52:10|||||||||2
1726159940000|2024-09-12 16:52:20|7136.6|7124.6|7137.1|7125.1|7137.1|7125.1|7136.6|7124.6|0
1726159980000|2024-09-12 16:53:00|7132.7|7126.7|7135.3|7123.3|7136|7126.7|7132.6|7123.3|2
1726159990000|2024-09-12 16:53:10|7135|7123|7135|7123|7135|7123|7135|7123|0
1726160050000|2024-09-12 16:54:10|7134.6|7122.6|7134.5|7122.5|7134.6|7122.6|7134.5|7122.5|0
1726160070000|2024-09-12 16:54:30|7135|7123|7134.6|7122.6|7135|7123|7134.6|7122.6|0
1726160080000|2024-09-12 16:54:40|7134.5|7122.5|7135.3|7123.3|7135.3|7123.3|7134.5|7122.5|0
1726160090000|2024-09-12 16:54:50|7135|7123|7135.3|7123.3|7135.7|7123.7|7135|7123|0
1726160110000|2024-09-12 16:55:10|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|0
1726160130000|2024-09-12 16:55:30|7120.9|7108.9|7120.1|7108.1|7120.9|7109.7|7117.4|7107.8|4
1726160140000|2024-09-12 16:55:40|7119.9|7107.9|7117.2|7109.2|7119.9|7109.2|7117.2|7107.9|0
1726160160000|2024-09-12 16:56:00|7116.6|7110.6|7118.3|7112.3|7118.3|7112.3|7116.6|7110.6|1
1726160170000|2024-09-12 16:56:10|7118|7112|7118|7112|7118|7112|7118|7112|0
1726160180000|2024-09-12 16:56:20|7122.7|7110.7|7124|7116|7127.1|7116|7121.2|7110.7|3
1726160190000|2024-09-12 16:56:30|7122.8|7110.8|7121.1|7109.1|7122.8|7110.8|7121.1|7109.1|0
1726160200000|2024-09-12 16:56:40|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|0
1726160210000|2024-09-12 16:56:50|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|0
1726160220000|2024-09-12 16:57:00|7121.2|7109.2|7127.4|7115.4|7127.4|7115.4|7121.2|7109.2|1
1726160230000|2024-09-12 16:57:10|7126.5|7114.5|7127.5|7115.5|7127.5|7115.5|7126.5|7114.5|0
1726160240000|2024-09-12 16:57:20|7125.2|7113.2|7124.7|7112.7|7125.2|7113.2|7124.7|7112.7|0
1726160330000|2024-09-12 16:58:50|7124.4|7112.4|7127.1|7115.1|7127.1|7115.1|7124.4|7112.4|1
1726160340000|2024-09-12 16:59:00|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|0
1726160370000|2024-09-12 16:59:30|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|7127.6|7115.6|0
1726160400000|2024-09-12 17:00:00|7129.7|7117.7|7128.3|7116.3|7131|7119|7128.3|7116.3|0
1726160430000|2024-09-12 17:00:30|7128|7116|7128|7116|7128|7116|7128|7116|0
1726160440000|2024-09-12 17:00:40|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|0
1726160460000|2024-09-12 17:01:00|7126.2|7118.2|7136.1|7124.1|7138.3|7126.3|7126.2|7118.2|4
1726160480000|2024-09-12 17:01:20|7136.9|7124.9|7136.9|7124.9|7136.9|7124.9|7136.9|7124.9|0
1726160490000|2024-09-12 17:01:30|7137|7125|7137|7125|7137|7125|7137|7125|0
1726160510000|2024-09-12 17:01:50|7137.2|7125.2|7136.5|7124.5|7137.2|7125.2|7136.5|7124.5|5
1726160520000|2024-09-12 17:02:00|7133.2|7125.2|7133.9|7125.9|7133.9|7125.9|7133.2|7125.2|3
1726160530000|2024-09-12 17:02:10|7134.2|7126.2|7134.2|7126.2|7134.2|7126.2|7134.2|7126.2|0
1726160570000|2024-09-12 17:02:50|7136.5|7124.5|7136.5|7124.5|7136.5|7124.5|7136.5|7124.5|0
1726160580000|2024-09-12 17:03:00|7137.4|7125.4|7137.4|7125.4|7137.4|7125.4|7137.4|7125.4|0
1726160590000|2024-09-12 17:03:10|7137.5|7125.5|7137.5|7125.5|7137.5|7125.5|7137.5|7125.5|0
1726160630000|2024-09-12 17:03:50|7136|7128|7135.8|7127.8|7136.2|7128.2|7135.8|7127.8|0
1726160640000|2024-09-12 17:04:00|7136|7128|7136.2|7128.2|7136.3|7128.3|7136|7128|0
1726160650000|2024-09-12 17:04:10|7136.3|7128.3|7136.3|7128.3|7136.3|7128.3|7136.3|7128.3|0
1726160670000|2024-09-12 17:04:30|7136.2|7128.2|7135.5|7129.5|7136.2|7129.5|7135.5|7128.2|0
1726160710000|2024-09-12 17:05:10|7135.7|7129.7|7135.7|7129.7|7135.7|7129.7|7135.7|7129.7|0
1726160730000|2024-09-12 17:05:30|7135.6|7127.6|7135.6|7127.6|7135.6|7127.6|7135.6|7127.6|1
1726160740000|2024-09-12 17:05:40|7135.5|7127.5|7135.5|7127.5|7135.5|7127.5|7135.5|7127.5|0
1726160760000|2024-09-12 17:06:00|7135.6|7127.6|7135.6|7127.6|7135.6|7127.6|7135.6|7127.6|0
1726160770000|2024-09-12 17:06:10|7134.1|7126.1|7133.7|7125.7|7134.1|7126.1|7133.7|7125.7|1
1726160790000|2024-09-12 17:06:30|7133.8|7125.8|7132.3|7124.3|7133.8|7125.8|7132.3|7124.3|0
1726160800000|2024-09-12 17:06:40|7132.2|7124.2|7129.1|7121.1|7132.2|7124.3|7129.1|7121.1|0
1726160810000|2024-09-12 17:06:50|7129.3|7121.3|7130.5|7118.5|7130.5|7121.3|7129.3|7117.5|1
1726160820000|2024-09-12 17:07:00|7131|7119|7131|7119|7131|7119|7131|7119|0
1726160830000|2024-09-12 17:07:10|7129.5|7121.5|7130.8|7118.8|7131.2|7121.5|7129.5|7118.8|0
1726160840000|2024-09-12 17:07:20|7130.5|7118.5|7130.7|7118.7|7130.7|7118.7|7130.5|7118.5|0
1726160850000|2024-09-12 17:07:30|7130.8|7118.8|7131.2|7119.2|7131.2|7119.2|7130.8|7118.8|0
1726160860000|2024-09-12 17:07:40|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|0
1726160890000|2024-09-12 17:08:10|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|0
1726160930000|2024-09-12 17:08:50|7130|7122|7127|7115|7131.8|7122|7124.3|7115|1
1726160940000|2024-09-12 17:09:00|7127.3|7115.3|7131.6|7119.6|7131.6|7119.6|7127.3|7115.3|3
1726160950000|2024-09-12 17:09:10|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|0
1726160970000|2024-09-12 17:09:30|7131.4|7119.4|7131.4|7119.4|7131.4|7119.4|7131.4|7119.4|0
1726160990000|2024-09-12 17:09:50|7130.9|7118.9|7130.9|7118.9|7130.9|7118.9|7130.9|7118.9|0
1726161000000|2024-09-12 17:10:00|||||||||1
1726161030000|2024-09-12 17:10:30|7131.4|7119.4|7131.9|7119.9|7131.9|7119.9|7131.4|7119.4|0
1726161040000|2024-09-12 17:10:40|7131.7|7119.7|7131.4|7119.4|7131.7|7119.7|7131.4|7119.4|1
1726161060000|2024-09-12 17:11:00|7131.7|7119.7|7131.7|7119.7|7131.7|7119.7|7131.7|7119.7|0
1726161070000|2024-09-12 17:11:10|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|0
1726161080000|2024-09-12 17:11:20|7132.2|7124.2|7122.2|7116.2|7132.2|7124.2|7122.2|7115.6|2
1726161090000|2024-09-12 17:11:30|7122.6|7116.6|7121.9|7115.9|7122.6|7116.6|7121.9|7115.9|0
1726161100000|2024-09-12 17:11:40|7121.1|7113.1|7121.7|7109.7|7122.2|7113.1|7121.1|7109.7|1
1726161110000|2024-09-12 17:11:50|7118.7|7110.7|7117.7|7109.7|7118.7|7110.7|7117.7|7109.7|8
1726161120000|2024-09-12 17:12:00|7114|7106|7109.5|7103.5|7114|7106.3|7109.5|7103.5|5
1726161130000|2024-09-12 17:12:10|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|0
1726161160000|2024-09-12 17:12:40|7114.7|7102.7|7114.7|7102.7|7114.7|7102.7|7114.7|7102.7|3
1726161170000|2024-09-12 17:12:50|7115.6|7103.6|7111.7|7103.7|7115.6|7103.7|7111.7|7102.9|3
1726161180000|2024-09-12 17:13:00|||||||||1
1726161210000|2024-09-12 17:13:30|7111.9|7103.9|7111.9|7103.9|7111.9|7103.9|7111.9|7103.9|1
1726161220000|2024-09-12 17:13:40|7110.4|7104.4|7111.4|7099.4|7112.3|7104.4|7108.8|7099.4|3
1726161240000|2024-09-12 17:14:00|7110.1|7104.1|7110.1|7104.1|7110.1|7104.1|7110.1|7104.1|0
1726161250000|2024-09-12 17:14:10|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|0
1726161270000|2024-09-12 17:14:30|7110.8|7104.8|7116.3|7104.3|7116.3|7104.8|7110.8|7104.3|7
1726161280000|2024-09-12 17:14:40|7116.5|7104.5|7116.5|7104.5|7116.5|7104.5|7116.5|7104.5|0
1726161290000|2024-09-12 17:14:50|7112|7104|7112.9|7104.9|7115.6|7104.9|7112|7103.1|6
1726161300000|2024-09-12 17:15:00|7112.7|7104.7|7112.7|7104.7|7112.7|7104.7|7112.4|7104.4|0
1726161310000|2024-09-12 17:15:10|7112.4|7104.4|7112.2|7104.2|7112.4|7104.4|7112.2|7104.2|1
1726161330000|2024-09-12 17:15:30|7112.4|7104.4|7112.4|7104.4|7112.4|7104.4|7112.4|7104.4|0
1726161340000|2024-09-12 17:15:40|7112.6|7104.6|7112.6|7104.6|7112.6|7104.6|7112.6|7104.6|0
1726161350000|2024-09-12 17:15:50|7112.2|7104.2|7112|7104|7112.2|7104.2|7112|7104|0
1726161380000|2024-09-12 17:16:20|7111.6|7099.6|7109.6|7101.6|7111.6|7101.6|7109.6|7099.6|1
1726161390000|2024-09-12 17:16:30|7108.9|7100.9|7108.7|7100.7|7108.9|7100.9|7108|7100|1
1726161400000|2024-09-12 17:16:40|7109|7101|7109|7101|7109|7101|7109|7101|0
1726161420000|2024-09-12 17:17:00|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|1
1726161430000|2024-09-12 17:17:10|7116|7104|7115|7103|7116.5|7104.5|7115|7103|0
1726161440000|2024-09-12 17:17:20|7113.6|7101.6|7112.8|7100.8|7113.6|7101.6|7112.8|7100.8|0
1726161460000|2024-09-12 17:17:40|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|0
1726161470000|2024-09-12 17:17:50|7112.7|7100.7|7112.7|7100.7|7112.7|7100.7|7112.7|7100.7|0
1726161480000|2024-09-12 17:18:00|7113|7101|7113.2|7101.2|7113.2|7101.2|7113|7101|0
1726161490000|2024-09-12 17:18:10|7112.8|7100.8|7113.2|7101.2|7113.2|7101.2|7112.8|7100.8|0
1726161500000|2024-09-12 17:18:20|7113.5|7101.5|7113|7101|7113.5|7101.5|7113|7101|1
1726161510000|2024-09-12 17:18:30|7113.5|7101.5|7112.3|7100.3|7113.8|7101.8|7112.3|7100.3|1
1726161520000|2024-09-12 17:18:40|7111.8|7099.8|7112.2|7100.2|7112.2|7100.2|7111.8|7099.8|1
1726161580000|2024-09-12 17:19:40|7111.9|7099.9|7117.6|7105.6|7117.6|7105.6|7111.9|7099.9|2
1726161590000|2024-09-12 17:19:50|7115.8|7103.8|7115.5|7103.5|7115.8|7103.8|7115.5|7103.5|0
1726161600000|2024-09-12 17:20:00|7115.2|7103.2|7113.9|7101.9|7115.2|7103.2|7113.9|7101.9|2
1726161610000|2024-09-12 17:20:10|7112.5|7100.5|7110.7|7098.7|7113.2|7101.2|7110.7|7098.7|0
1726161630000|2024-09-12 17:20:30|7110.4|7098.4|7110.7|7098.7|7110.7|7098.7|7110.4|7098.4|1
1726161640000|2024-09-12 17:20:40|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|0
1726161690000|2024-09-12 17:21:30|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|1
1726161700000|2024-09-12 17:21:40|7112.2|7100.2|7112.8|7100.8|7112.9|7100.9|7112.1|7100.1|2
1726161720000|2024-09-12 17:22:00|7113.1|7101.1|7113.3|7101.3|7113.3|7101.3|7113.1|7101.1|0
1726161740000|2024-09-12 17:22:20|7113.1|7101.1|7108.6|7102.6|7113.1|7102.6|7108.6|7101.1|2
1726161770000|2024-09-12 17:22:50|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|1
1726161780000|2024-09-12 17:23:00|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|0
1726161810000|2024-09-12 17:23:30|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1726161850000|2024-09-12 17:24:10|7108.4|7102.4|7108.6|7102.6|7108.6|7102.6|7108.4|7102.4|2
1726161880000|2024-09-12 17:24:40|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|0
1726161900000|2024-09-12 17:25:00|7108.4|7102.4|7108.8|7102.8|7109|7102.8|7108.4|7101|0
1726161910000|2024-09-12 17:25:10|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|1
1726161930000|2024-09-12 17:25:30|7109.2|7103.2|7112.5|7106.5|7112.5|7106.5|7109|7103|4
1726161940000|2024-09-12 17:25:40|7112.6|7106.6|7112.6|7106.6|7112.6|7106.6|7112.6|7106.6|0
1726161960000|2024-09-12 17:26:00|7112.4|7106.4|7117.5|7109.5|7118.2|7109.5|7111.8|7104.3|9
1726161970000|2024-09-12 17:26:10|7114|7106|7115.1|7103.1|7115.1|7106.5|7112.6|7103.1|7
1726161980000|2024-09-12 17:26:20|7112.8|7104.8|7112.3|7104.3|7112.8|7104.8|7112.3|7104.3|0
1726161990000|2024-09-12 17:26:30|7112.1|7104.1|7127.2|7115.2|7128.4|7116.4|7112.1|7104.1|3
1726162000000|2024-09-12 17:26:40|7126.3|7114.3|7127.2|7115.2|7127.2|7115.2|7126.3|7114.3|2
1726162020000|2024-09-12 17:27:00|7127|7115|7127|7115|7127|7115|7127|7115|0
1726162030000|2024-09-12 17:27:10|7124.2|7116.2|7123|7115|7124.2|7116.2|7123|7115|1
1726162040000|2024-09-12 17:27:20|7122.9|7114.9|7124.2|7112.2|7124.2|7114.9|7122.9|7112.2|1
1726162050000|2024-09-12 17:27:30|7124|7112|7115.6|7103.6|7124|7113.3|7115.1|7103.1|1
1726162060000|2024-09-12 17:27:40|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|0
1726162070000|2024-09-12 17:27:50|7116.2|7104.2|7116.8|7104.8|7117.7|7105.7|7116.2|7104.2|1
1726162080000|2024-09-12 17:28:00|7116.5|7104.5|7116.8|7104.8|7116.8|7104.8|7116.3|7104.3|1
1726162090000|2024-09-12 17:28:10|7116.3|7104.3|7115.2|7103.2|7116.3|7104.3|7115.2|7103.2|0
1726162120000|2024-09-12 17:28:40|7115|7103|7115|7103|7115|7103|7115|7103|0
1726162130000|2024-09-12 17:28:50|7115.2|7103.2|7115.9|7103.9|7116.7|7104.7|7115.2|7103.2|0
1726162140000|2024-09-12 17:29:00|7116.2|7104.2|7116.4|7104.4|7116.7|7104.7|7115.7|7103.7|1
1726162150000|2024-09-12 17:29:10|7117.4|7105.4|7117.6|7105.6|7117.8|7105.8|7117.4|7105.4|1
1726162160000|2024-09-12 17:29:20|7117.9|7105.9|7115.7|7103.7|7117.9|7105.9|7115.7|7103.7|3
1726162170000|2024-09-12 17:29:30|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|0
1726162180000|2024-09-12 17:29:40|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|0
1726162190000|2024-09-12 17:29:50|7116|7104|7113.4|7101.4|7116.4|7104.4|7113.4|7101.4|4
1726476300000|2024-09-16 08:45:00|7181.5|7169.5|7185.7|7173.7|7189.2|7177.2|7178.5|7166.5|10
1726476310000|2024-09-16 08:45:10|7185.2|7173.2|7184.7|7172.7|7186|7174|7184.7|7172.7|3
1726476320000|2024-09-16 08:45:20|7185|7173|7184.2|7172.2|7185|7173|7184.2|7172.2|2
1726476330000|2024-09-16 08:45:30|7184.5|7172.5|7183.2|7171.2|7184.5|7172.5|7183.2|7171.2|0
1726476340000|2024-09-16 08:45:40|7181.9|7169.9|7156.2|7144.2|7181.9|7169.9|7151.2|7139.2|4
1726476350000|2024-09-16 08:45:50|7152.5|7140.5|7159.7|7147.7|7160.4|7148.4|7150.5|7138.5|1
1726476360000|2024-09-16 08:46:00|7160.7|7148.7|7153|7141|7161.9|7155.2|7153|7141|5
1726476370000|2024-09-16 08:46:10|7152.5|7140.5|7139|7127|7152.5|7140.5|7132.7|7120.7|7
1726476380000|2024-09-16 08:46:20|7139.2|7127.2|7139.2|7127.2|7139.5|7127.5|7138|7126|15
1726476390000|2024-09-16 08:46:30|7145.2|7133.2|7151.5|7139.5|7151.5|7139.5|7145.2|7133.2|1
1726476400000|2024-09-16 08:46:40|7152.5|7140.5|7150.7|7138.7|7152.5|7146|7150.7|7138.7|1
1726476410000|2024-09-16 08:46:50|7148.8|7140.8|7156.7|7144.7|7156.7|7145|7146|7139|2
1726476420000|2024-09-16 08:47:00|7155|7143|7141.2|7129.2|7156.7|7146.3|7140.5|7128.5|10
1726476430000|2024-09-16 08:47:10|7140.7|7128.7|7135.3|7123.3|7140.7|7128.7|7135.3|7123.3|3
1726476440000|2024-09-16 08:47:20|7124.8|7118.8|7151.7|7145.7|7151.7|7145.7|7124.8|7118.8|18
1726476450000|2024-09-16 08:47:30|7151|7139|7140.8|7128.8|7151|7139|7140.3|7128.3|8
1726476460000|2024-09-16 08:47:40|7150|7138|7154.7|7142.7|7154.7|7142.7|7150|7138|3
1726476480000|2024-09-16 08:48:00|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|0
1726476490000|2024-09-16 08:48:10|7155.7|7143.7|7170.8|7158.8|7174.2|7163.7|7155.7|7143.7|3
1726476500000|2024-09-16 08:48:20|7169.5|7157.5|7169.8|7157.8|7169.8|7157.8|7168.7|7156.7|1
1726476510000|2024-09-16 08:48:30|7169.3|7157.3|7167.5|7159.5|7169.3|7159.5|7167.5|7157|0
1726476520000|2024-09-16 08:48:40|7163.5|7151.5|7174.3|7162.3|7179.8|7171.8|7163.5|7151.5|19
1726476530000|2024-09-16 08:48:50|7174.5|7162.5|7171.7|7159.7|7174.5|7162.5|7171.7|7159.7|1
1726476540000|2024-09-16 08:49:00|7172|7160|7168.8|7160.8|7172|7160.8|7168.8|7159.5|0
1726476550000|2024-09-16 08:49:10|7168.5|7160.5|7162.5|7150.5|7168.5|7160.5|7162.5|7150.5|2
1726476570000|2024-09-16 08:49:30|7162.2|7150.2|7160.8|7148.8|7162.8|7150.8|7159.8|7147.8|2
1726476580000|2024-09-16 08:49:40|7160.5|7148.5|7177.3|7165.3|7177.8|7165.8|7156|7144|3
1726476590000|2024-09-16 08:49:50|7176.2|7164.2|7177.7|7165.7|7177.7|7165.7|7175.8|7163.8|1
1726476600000|2024-09-16 08:50:00|7178|7166|7178|7166|7178|7166|7178|7166|0
1726476610000|2024-09-16 08:50:10|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|0
1726476630000|2024-09-16 08:50:30|7174.1|7162.1|7172.5|7160.5|7174.1|7162.1|7161|7149|4
1726476650000|2024-09-16 08:50:50|7174|7162|7177.1|7165.1|7177.1|7165.1|7174|7162|2
1726476660000|2024-09-16 08:51:00|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|0
1726476690000|2024-09-16 08:51:30|7178.8|7166.8|7178|7166|7178.8|7166.8|7178|7166|0
1726476700000|2024-09-16 08:51:40|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|0
1726476710000|2024-09-16 08:51:50|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|0
1726476720000|2024-09-16 08:52:00|7177.8|7165.8|7172.5|7160.5|7180.6|7169.1|7171|7160|16
1726476730000|2024-09-16 08:52:10|7171.8|7159.8|7172.1|7160.1|7172.8|7160.8|7171.8|7159.8|1
1726476750000|2024-09-16 08:52:30|7172.3|7160.3|7167.6|7161.6|7172.3|7161.6|7167.6|7160.3|1
1726476760000|2024-09-16 08:52:40|7167.1|7155.1|7179.3|7167.3|7179.3|7167.3|7167.1|7155.1|12
1726476770000|2024-09-16 08:52:50|7179.8|7167.8|7181|7169|7181.5|7169.5|7179.8|7167.8|2
1726476780000|2024-09-16 08:53:00|7181.6|7169.6|7191.8|7179.8|7192.1|7180.1|7181.6|7169.6|5
1726476790000|2024-09-16 08:53:10|7191.4|7179.4|7198.4|7186.4|7198.4|7188.1|7188.9|7176.9|16
1726476800000|2024-09-16 08:53:20|7198.8|7186.8|7190.6|7178.6|7198.8|7188.1|7189.8|7177.8|14
1726476810000|2024-09-16 08:53:30|7190.9|7178.9|7192.1|7180.1|7192.1|7180.1|7182.8|7170.8|10
1726476820000|2024-09-16 08:53:40|7189.6|7181.6|7187.4|7175.4|7191.9|7181.6|7183.3|7171.3|5
1726476830000|2024-09-16 08:53:50|7187.1|7175.1|7187.4|7175.4|7187.4|7175.4|7187.1|7175.1|0
1726476850000|2024-09-16 08:54:10|7187.8|7175.8|7187.8|7175.8|7187.8|7175.8|7187.8|7175.8|0
1726476890000|2024-09-16 08:54:50|7189.8|7177.8|7188.1|7176.1|7190.1|7178.1|7188.1|7176.1|2
1726476900000|2024-09-16 08:55:00|7187.9|7175.9|7182.8|7170.8|7187.9|7175.9|7182.8|7170.8|3
1726476910000|2024-09-16 08:55:10|7178.3|7166.3|7174.4|7162.4|7178.6|7166.6|7174.4|7162.4|2
1726476920000|2024-09-16 08:55:20|7171.1|7163.1|7178.3|7166.3|7178.3|7166.3|7169.4|7157.4|2
1726476930000|2024-09-16 08:55:30|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|0
1726476940000|2024-09-16 08:55:40|7178.4|7166.4|7180.4|7168.4|7180.4|7168.4|7178.4|7166.4|0
1726476970000|2024-09-16 08:56:10|7180.7|7168.7|7180.7|7168.7|7180.7|7168.7|7180.7|7168.7|0
1726477000000|2024-09-16 08:56:40|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|0
1726477010000|2024-09-16 08:56:50|7176.9|7164.9|7186.4|7174.4|7186.4|7174.4|7176.9|7164.9|4
1726477020000|2024-09-16 08:57:00|7187.6|7175.6|7192.9|7184.9|7195.2|7184.9|7187.2|7175.2|9
1726477030000|2024-09-16 08:57:10|7192.6|7184.6|7171.4|7159.4|7193.2|7184.6|7171.1|7159.1|7
1726477040000|2024-09-16 08:57:20|7171.1|7159.1|7168.2|7156.2|7175.2|7163.2|7168.2|7156.2|0
1726477050000|2024-09-16 08:57:30|7168.4|7156.4|7168.4|7156.4|7168.4|7156.4|7168.4|7156.4|0
1726477060000|2024-09-16 08:57:40|7167.9|7155.9|7167.6|7155.6|7167.9|7155.9|7167.6|7155.6|0
1726477070000|2024-09-16 08:57:50|7167.2|7155.2|7163.1|7151.1|7167.4|7155.4|7163.1|7151.1|6
1726477080000|2024-09-16 08:58:00|7155.7|7143.7|7154.4|7142.4|7155.7|7143.7|7154.1|7142.1|1
1726477100000|2024-09-16 08:58:20|7155.1|7143.1|7151.9|7139.9|7156.6|7144.6|7151.9|7139.9|3
1726477110000|2024-09-16 08:58:30|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|0
1726477130000|2024-09-16 08:58:50|7149.2|7137.2|7143.9|7131.9|7149.2|7137.2|7143.9|7131.9|1
1726477140000|2024-09-16 08:59:00|7143.7|7131.7|7141.7|7129.7|7145.4|7133.4|7140.4|7128.4|1
1726477150000|2024-09-16 08:59:10|7141.2|7129.2|7146.1|7134.1|7146.4|7134.4|7140.9|7128.9|3
1726477160000|2024-09-16 08:59:20|7146.2|7134.2|7154.6|7142.6|7154.6|7142.6|7146.2|7134.2|1
1726477170000|2024-09-16 08:59:30|7155.2|7143.2|7155.2|7143.2|7155.2|7143.2|7155.2|7143.2|1
1726477180000|2024-09-16 08:59:40|7155.5|7143.5|7155.2|7143.2|7155.5|7143.5|7154.9|7142.9|0
1726477190000|2024-09-16 08:59:50|7152.9|7140.9|7153.2|7141.2|7153.2|7141.2|7152.9|7140.9|4
1726477200000|2024-09-16 09:00:00|7152.5|7140.5|7137.9|7125.9|7152.5|7140.5|7137.9|7125.9|2
1726477210000|2024-09-16 09:00:10|7137.2|7125.2|7134.9|7122.9|7137.2|7125.2|7133.7|7121.7|1
1726477220000|2024-09-16 09:00:20|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|0
1726477230000|2024-09-16 09:00:30|7137.5|7125.5|7141|7133|7142|7133|7137.5|7125.5|2
1726477240000|2024-09-16 09:00:40|7144.7|7132.7|7144.7|7132.7|7144.7|7132.7|7144.7|7132.7|1
1726477250000|2024-09-16 09:00:50|7139.2|7133.2|7133.5|7121.5|7140.2|7133.2|7132.9|7120.9|5
1726477260000|2024-09-16 09:01:00|7133.2|7121.2|7134.7|7122.7|7135.7|7123.7|7130.2|7118.2|1
1726477270000|2024-09-16 09:01:10|7136|7124|7132.9|7120.9|7136|7124|7132.9|7120.9|2
1726477280000|2024-09-16 09:01:20|7132.5|7120.5|7132.5|7120.5|7132.5|7120.5|7132.5|7120.5|1
1726477300000|2024-09-16 09:01:40|7127.4|7115.4|7127|7115|7127.5|7115.5|7127|7115|2
1726477310000|2024-09-16 09:01:50|7123.9|7111.9|7141|7129|7141|7129|7123.9|7111.9|12
1726477320000|2024-09-16 09:02:00|7142|7130|7131.4|7119.4|7142|7130|7131.4|7119.4|3
1726477330000|2024-09-16 09:02:10|7131.2|7119.2|7142.7|7130.7|7145.7|7133.7|7131.2|7119.2|5
1726477340000|2024-09-16 09:02:20|7141.5|7129.5|7138.2|7132.2|7142.7|7132.2|7137.4|7126|4
1726477350000|2024-09-16 09:02:30|7140.2|7128.2|7139.9|7127.9|7142.9|7130.9|7139.9|7127.9|2
1726477360000|2024-09-16 09:02:40|7139.7|7127.7|7134.4|7122.4|7139.7|7127.7|7131.7|7119.7|6
1726477370000|2024-09-16 09:02:50|7134.9|7122.9|7145|7133|7145|7133|7134.9|7122.9|2
1726477390000|2024-09-16 09:03:10|7145.3|7133.3|7145.3|7133.3|7145.3|7133.3|7145.3|7133.3|0
1726477400000|2024-09-16 09:03:20|7149.3|7137.3|7151.8|7139.8|7152.2|7140.2|7149.3|7137.3|1
1726477420000|2024-09-16 09:03:40|7157.7|7145.7|7157.3|7145.3|7160.7|7152.2|7157.3|7145.3|6
1726477430000|2024-09-16 09:03:50|7156.2|7144.2|7160.3|7148.3|7160.3|7148.3|7154.5|7142.5|2
1726477440000|2024-09-16 09:04:00|7156.7|7144.7|7155.7|7143.7|7156.7|7144.7|7155.7|7143.7|2
1726477450000|2024-09-16 09:04:10|7155.3|7143.3|7156.2|7144.2|7156.2|7144.2|7154.5|7142.5|1
1726477470000|2024-09-16 09:04:30|7156.7|7144.7|7149|7137|7156.7|7144.7|7147.2|7135.2|1
1726477480000|2024-09-16 09:04:40|7152.8|7140.8|7152.8|7140.8|7153.2|7141.2|7152.5|7140.5|0
1726477490000|2024-09-16 09:04:50|7152.1|7140.1|7151.1|7139.1|7152.1|7140.1|7151.1|7139.1|1
1726477500000|2024-09-16 09:05:00|7151.6|7139.6|7143.5|7131.5|7151.6|7139.6|7143|7131|2
1726477510000|2024-09-16 09:05:10|7142.3|7130.3|7142.5|7130.5|7142.5|7130.5|7142.3|7130.3|1
1726477530000|2024-09-16 09:05:30|7142.6|7130.6|7140.8|7128.8|7142.6|7130.6|7138.3|7126.3|1
1726477540000|2024-09-16 09:05:40|7141.8|7129.8|7141|7129|7141.8|7129.8|7133|7121|3
1726477550000|2024-09-16 09:05:50|7141.8|7129.8|7151.6|7139.6|7151.6|7139.6|7141.8|7129.8|0
1726477560000|2024-09-16 09:06:00|7151.8|7139.8|7152.8|7140.8|7152.8|7140.8|7151.8|7139.8|0
1726477570000|2024-09-16 09:06:10|7154.8|7142.8|7165.3|7153.3|7166.1|7154.1|7154.8|7142.8|2
1726477580000|2024-09-16 09:06:20|7162.5|7150.5|7162.5|7150.5|7162.5|7150.5|7162.5|7150.5|1
1726477590000|2024-09-16 09:06:30|7162.3|7150.3|7160.6|7148.6|7162.3|7150.3|7160.6|7148.6|1
1726477600000|2024-09-16 09:06:40|7160.1|7148.1|7154.8|7142.8|7160.1|7148.1|7154.8|7142.8|1
1726477610000|2024-09-16 09:06:50|7155.3|7143.3|7168.3|7156.3|7170.1|7158.1|7154.1|7142.1|7
1726477620000|2024-09-16 09:07:00|7171.6|7159.6|7160.5|7148.5|7172|7160|7156.8|7144.8|1
1726477630000|2024-09-16 09:07:10|7159.6|7147.6|7154.8|7142.8|7159.6|7147.6|7153.3|7141.3|4
1726477640000|2024-09-16 09:07:20|7154.5|7142.5|7155|7143|7155|7143|7154.5|7142.5|0
1726477650000|2024-09-16 09:07:30|7154|7142|7153.1|7141.1|7154|7142|7152.8|7140.8|8
1726477670000|2024-09-16 09:07:50|7153.8|7141.8|7155.4|7143.4|7155.4|7143.4|7153.8|7141.8|1
1726477680000|2024-09-16 09:08:00|7155.8|7143.8|7155.6|7143.6|7155.8|7143.8|7155.6|7143.6|1
1726477690000|2024-09-16 09:08:10|7155.4|7143.4|7153.1|7141.1|7155.9|7143.9|7153.1|7141.1|2
1726477700000|2024-09-16 09:08:20|7152.9|7140.9|7152.9|7140.9|7152.9|7140.9|7152.9|7140.9|1
1726477710000|2024-09-16 09:08:30|7152.3|7140.3|7151.8|7139.8|7152.3|7140.3|7151.8|7139.8|1
1726477720000|2024-09-16 09:08:40|7152.3|7140.3|7154.9|7146.9|7155.8|7146.9|7152.3|7140.3|1
1726477730000|2024-09-16 09:08:50|7156.4|7144.4|7156.4|7144.4|7156.4|7144.4|7156.4|7144.4|0
1726477740000|2024-09-16 09:09:00|7156.1|7144.1|7156.1|7144.1|7156.1|7144.1|7156.1|7144.1|0
1726477750000|2024-09-16 09:09:10|7156.4|7144.4|7156.4|7144.4|7156.4|7144.4|7156.4|7144.4|1
1726477760000|2024-09-16 09:09:20|7156.3|7144.3|7153.8|7145.8|7156.3|7145.8|7153.8|7144.1|1
1726477770000|2024-09-16 09:09:30|7154.1|7146.1|7152.4|7144.4|7154.1|7146.9|7152.4|7144.4|3
1726477780000|2024-09-16 09:09:40|7149.6|7141.6|7149.6|7141.6|7149.6|7141.6|7149.6|7141.6|6
1726477790000|2024-09-16 09:09:50|7148.9|7140.9|7153.8|7141.8|7153.8|7143.1|7147.4|7140.3|24
1726477800000|2024-09-16 09:10:00|7155.1|7143.1|7154.3|7142.3|7155.1|7143.1|7154.3|7142.3|3
1726477810000|2024-09-16 09:10:10|7154.4|7142.4|7149.4|7143.4|7154.4|7143.8|7149.4|7141.4|2
1726477820000|2024-09-16 09:10:20|7149.3|7143.3|7153.8|7145.8|7153.8|7145.8|7149.3|7138.8|5
1726477830000|2024-09-16 09:10:30|7154.4|7146.4|7167.4|7155.4|7167.7|7155.7|7153.8|7146.4|3
1726477840000|2024-09-16 09:10:40|7168.7|7156.7|7170.9|7158.9|7178.1|7166.1|7168.7|7156.7|3
1726477850000|2024-09-16 09:10:50|7170.6|7158.6|7171.7|7159.7|7171.7|7159.7|7169.4|7157.4|3
1726477860000|2024-09-16 09:11:00|7172.7|7160.7|7168.4|7160.4|7172.7|7160.7|7168.4|7160.4|0
1726477870000|2024-09-16 09:11:10|7173.2|7161.2|7173.7|7161.7|7173.7|7161.7|7172.2|7160.2|4
1726477880000|2024-09-16 09:11:20|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|1
1726477890000|2024-09-16 09:11:30|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|0
1726477900000|2024-09-16 09:11:40|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|0
1726477930000|2024-09-16 09:12:10|7172.1|7160.1|7172.4|7160.4|7172.7|7160.7|7172.1|7160.1|1
1726477950000|2024-09-16 09:12:30|7172.7|7160.7|7176.1|7164.1|7176.1|7164.1|7172.7|7160.7|0
1726477960000|2024-09-16 09:12:40|7176.6|7164.6|7181.2|7169.2|7181.2|7169.2|7176.6|7164.6|0
1726477970000|2024-09-16 09:12:50|7181.7|7169.7|7184.5|7172.5|7184.5|7172.5|7181.2|7169.2|1
1726477980000|2024-09-16 09:13:00|7190|7178|7190.2|7178.2|7191.9|7179.9|7190|7178|3
1726477990000|2024-09-16 09:13:10|7188.9|7176.9|7180.7|7168.7|7188.9|7176.9|7180.7|7168.7|4
1726478000000|2024-09-16 09:13:20|7180.4|7168.4|7178.7|7166.7|7180.4|7168.4|7178.7|7166.7|0
1726478010000|2024-09-16 09:13:30|7178.4|7166.4|7177.7|7165.7|7178.4|7166.4|7177.7|7165.7|0
1726478020000|2024-09-16 09:13:40|7176.4|7164.4|7175.2|7163.2|7176.9|7164.9|7174.4|7162.4|0
1726478030000|2024-09-16 09:13:50|7171.9|7159.9|7175.5|7163.5|7176.9|7164.9|7170.7|7158.7|1
1726478040000|2024-09-16 09:14:00|7178|7166|7178|7166|7178.7|7166.7|7177.9|7165.9|0
1726478050000|2024-09-16 09:14:10|7178.4|7166.4|7178|7166|7178.4|7166.4|7178|7166|1
1726478060000|2024-09-16 09:14:20|7177.7|7165.7|7178|7166|7178|7167.5|7175.5|7165.7|0
1726478070000|2024-09-16 09:14:30|7177.9|7165.9|7179.2|7167.2|7179.7|7167.7|7177.9|7165.9|1
1726478080000|2024-09-16 09:14:40|7179.5|7167.5|7178.5|7166.5|7180.2|7168.2|7178.5|7166.5|0
1726478100000|2024-09-16 09:15:00|7178.4|7166.4|7178.2|7166.2|7178.4|7166.4|7177.4|7165.4|2
1726478110000|2024-09-16 09:15:10|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|1
1726478140000|2024-09-16 09:15:40|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|1
1726478160000|2024-09-16 09:16:00|7172.3|7160.3|7171.3|7159.3|7172.3|7160.3|7170.8|7158.8|0
1726478170000|2024-09-16 09:16:10|||||||||1
1726478200000|2024-09-16 09:16:40|7171|7159|7171.3|7159.3|7171.3|7159.3|7171|7159|0
1726478210000|2024-09-16 09:16:50|7170.7|7158.7|7170.7|7158.7|7170.7|7158.7|7170.7|7158.7|1
1726478220000|2024-09-16 09:17:00|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|0
1726478230000|2024-09-16 09:17:10|7170.8|7158.8|7169.2|7157.2|7170.8|7158.8|7169.2|7157.2|1
1726478260000|2024-09-16 09:17:40|7172.2|7160.2|7173.3|7161.3|7173.3|7161.3|7172.2|7160.2|1
1726478280000|2024-09-16 09:18:00|7172.7|7160.7|7172|7160|7172.7|7160.7|7170|7158|0
1726478290000|2024-09-16 09:18:10|7171.5|7159.5|7171|7159|7171.5|7159.5|7171|7159|1
1726478300000|2024-09-16 09:18:20|7170.3|7158.3|7170.2|7158.2|7170.3|7158.3|7170.2|7158.2|0
1726478310000|2024-09-16 09:18:30|7170|7158|7170|7158|7170|7158|7170|7158|0
1726478320000|2024-09-16 09:18:40|7162.3|7150.3|7165.5|7153.5|7165.5|7153.5|7161.3|7149.3|1
1726478330000|2024-09-16 09:18:50|7165.8|7153.8|7159.8|7147.8|7165.8|7153.8|7159.8|7147.8|2
1726478340000|2024-09-16 09:19:00|7160.6|7148.6|7162|7150|7162|7150|7160.6|7148.6|0
1726478350000|2024-09-16 09:19:10|7160.8|7148.8|7161.3|7149.3|7161.3|7149.3|7160.8|7148.8|1
1726478360000|2024-09-16 09:19:20|7160|7148|7159.8|7147.8|7160|7148|7159.8|7147.8|0
1726478370000|2024-09-16 09:19:30|7161|7149|7163.5|7151.5|7164|7152|7161|7149|1
1726478380000|2024-09-16 09:19:40|7163.1|7151.1|7160.5|7148.5|7166.6|7154.6|7160.5|7148.5|1
1726478400000|2024-09-16 09:20:00|7160.1|7148.1|7162.6|7150.6|7162.6|7150.6|7160.1|7148.1|0
1726478440000|2024-09-16 09:20:40|7162.3|7150.3|7162.3|7150.3|7162.3|7150.3|7162.3|7150.3|0
1726478450000|2024-09-16 09:20:50|7162.6|7150.6|7162.6|7150.6|7162.6|7150.6|7162.6|7150.6|0
1726478540000|2024-09-16 09:22:20|7160.6|7148.6|7161.9|7149.9|7161.9|7149.9|7159.1|7147.1|2
1726478550000|2024-09-16 09:22:30|7161.6|7149.6|7162.8|7150.8|7162.8|7150.8|7161.6|7149.6|0
1726478560000|2024-09-16 09:22:40|7163.3|7151.3|7162.8|7150.8|7163.3|7151.3|7162.8|7150.8|0
1726478570000|2024-09-16 09:22:50|7164.8|7152.8|7166.3|7154.3|7166.3|7154.3|7164.8|7152.8|0
1726478580000|2024-09-16 09:23:00|7165.9|7153.9|7165.9|7153.9|7165.9|7153.9|7165.6|7153.6|0
1726478590000|2024-09-16 09:23:10|7171.9|7159.9|7172.6|7160.6|7173.9|7161.9|7171.9|7159.9|0
1726478610000|2024-09-16 09:23:30|7171.9|7159.9|7170.6|7158.6|7171.9|7159.9|7170.6|7158.6|0
1726478620000|2024-09-16 09:23:40|7170.4|7158.4|7170.8|7158.8|7170.8|7158.8|7170.4|7158.4|0
1726478660000|2024-09-16 09:24:20|7168.9|7156.9|7168.6|7156.6|7168.9|7156.9|7168.6|7156.6|0
1726478670000|2024-09-16 09:24:30|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|0
1726478680000|2024-09-16 09:24:40|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|0
1726478740000|2024-09-16 09:25:40|7168.7|7156.7|7165.9|7153.9|7168.7|7156.7|7165.9|7153.9|0
1726478750000|2024-09-16 09:25:50|7158.7|7146.7|7158.7|7146.7|7158.7|7146.7|7158.7|7146.7|1
1726478760000|2024-09-16 09:26:00|7159.1|7147.1|7164.7|7152.7|7164.7|7152.7|7159.1|7147.1|2
1726478950000|2024-09-16 09:29:10|7171.4|7159.4|7171.4|7159.4|7171.7|7159.7|7171.4|7159.4|1
1726478980000|2024-09-16 09:29:40|7153.9|7141.9|7155.2|7143.2|7155.2|7143.2|7151.2|7139.2|3
1726478990000|2024-09-16 09:29:50|7155.5|7143.5|7156.2|7144.2|7156.2|7144.2|7155.2|7143.2|1
1726479010000|2024-09-16 09:30:10|7155.9|7143.9|7154.9|7142.9|7155.9|7143.9|7154.9|7142.9|0
1726479020000|2024-09-16 09:30:20|7155|7143|7155|7143|7155|7143|7155|7143|1
1726479040000|2024-09-16 09:30:40|7154.9|7142.9|7155.2|7143.2|7155.2|7143.2|7154.9|7142.9|1
1726479050000|2024-09-16 09:30:50|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|0
1726479060000|2024-09-16 09:31:00|7153.5|7141.5|7153.4|7141.4|7153.7|7141.7|7153.4|7141.4|15
1726479070000|2024-09-16 09:31:10|7150.7|7142.7|7152.9|7140.9|7153.7|7142.7|7150.7|7140.9|2
1726479080000|2024-09-16 09:31:20|7152.4|7140.4|7153.4|7141.4|7153.4|7141.4|7152.4|7140.4|1
1726479090000|2024-09-16 09:31:30|7153.3|7141.3|7152.5|7140.5|7153.3|7141.3|7152.5|7140.5|0
1726479100000|2024-09-16 09:31:40|7153.2|7141.2|7152.7|7140.7|7153.3|7141.3|7152.7|7140.7|0
1726479120000|2024-09-16 09:32:00|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|7154.3|7142.3|1
1726479130000|2024-09-16 09:32:10|7154.2|7142.2|7154|7142|7154.2|7142.2|7154|7142|0
1726479140000|2024-09-16 09:32:20|7154.2|7142.2|7154|7142|7154.2|7142.2|7154|7142|0
1726479150000|2024-09-16 09:32:30|7154.2|7142.2|7154|7142|7154.2|7142.2|7153.8|7141.8|0
1726479170000|2024-09-16 09:32:50|7153.8|7141.8|7153.7|7141.7|7154.7|7142.7|7153.7|7141.7|13
1726479200000|2024-09-16 09:33:20|7155.7|7143.7|7160.7|7148.7|7160.7|7148.7|7155.7|7143.7|1
1726479210000|2024-09-16 09:33:30|7161|7149|7161.3|7149.3|7161.3|7149.3|7161|7149|0
1726479220000|2024-09-16 09:33:40|7161.5|7149.5|7161.5|7149.5|7161.5|7149.5|7161.5|7149.5|0
1726479280000|2024-09-16 09:34:40|7162|7150|7162|7150|7162|7150|7162|7150|0
1726479290000|2024-09-16 09:34:50|7161.8|7149.8|7160.6|7148.6|7161.8|7149.8|7160.6|7148.6|6
1726479300000|2024-09-16 09:35:00|7161|7153|7168.6|7156.6|7168.6|7156.6|7161|7153|11
1726479320000|2024-09-16 09:35:20|7168.3|7156.3|7168.1|7156.1|7168.3|7156.3|7167.5|7155.5|0
1726479330000|2024-09-16 09:35:30|7167.8|7155.8|7166.8|7154.8|7167.8|7155.8|7166.8|7154.8|0
1726479340000|2024-09-16 09:35:40|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|0
1726479350000|2024-09-16 09:35:50|7158.6|7146.6|7157.8|7145.8|7158.6|7146.6|7157|7145|1
1726479380000|2024-09-16 09:36:20|7159|7147|7159.3|7147.3|7160|7148|7159|7147|0
1726479390000|2024-09-16 09:36:30|7159.8|7147.8|7137.1|7125.1|7159.8|7147.8|7137.1|7125.1|4
1726479400000|2024-09-16 09:36:40|7137.3|7125.3|7137.3|7125.3|7137.3|7125.3|7137.3|7125.3|0
1726479420000|2024-09-16 09:37:00|7137.5|7125.5|7131.1|7119.1|7137.6|7125.6|7131.1|7119.1|3
1726479430000|2024-09-16 09:37:10|7130.8|7118.8|7120.6|7108.6|7130.8|7118.8|7120.6|7108.6|2
1726479440000|2024-09-16 09:37:20|7120.8|7108.8|7120.3|7108.3|7120.8|7108.8|7120.3|7108.3|1
1726479460000|2024-09-16 09:37:40|7119.6|7107.6|7124.6|7112.6|7124.6|7112.6|7117.5|7107.6|5
1726479470000|2024-09-16 09:37:50|7127.5|7115.5|7133.5|7121.5|7133.5|7121.5|7125.8|7113.8|2
1726479480000|2024-09-16 09:38:00|7135.3|7123.3|7129.8|7117.8|7136.8|7124.8|7129.8|7117.8|1
1726479490000|2024-09-16 09:38:10|7130|7118|7125|7113|7130|7118|7125|7113|1
1726479500000|2024-09-16 09:38:20|7126|7114|7127.1|7115.1|7127.1|7115.1|7126|7114|0
1726479510000|2024-09-16 09:38:30|7126.5|7114.5|7125.5|7113.5|7126.5|7114.5|7125.1|7113.1|0
1726479520000|2024-09-16 09:38:40|7125.8|7113.8|7126.3|7114.3|7128.4|7116.4|7125.8|7113.8|0
1726479540000|2024-09-16 09:39:00|7125.9|7113.9|7126.4|7114.4|7126.4|7114.4|7123.3|7111.3|0
1726479550000|2024-09-16 09:39:10|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|0
1726479560000|2024-09-16 09:39:20|7126.9|7114.9|7122.4|7110.4|7126.9|7114.9|7122.3|7110.3|6
1726479580000|2024-09-16 09:39:40|7122.8|7110.8|7122.6|7110.6|7122.8|7110.8|7122.3|7110.3|0
1726479590000|2024-09-16 09:39:50|7122.9|7110.9|7127.6|7115.6|7127.6|7115.6|7122.9|7110.9|2
1726479650000|2024-09-16 09:40:50|7136.4|7124.4|7136.4|7124.4|7136.4|7124.4|7136.4|7124.4|4
1726479660000|2024-09-16 09:41:00|7138.4|7126.4|7138.4|7126.4|7138.4|7126.4|7138.4|7126.4|0
1726479680000|2024-09-16 09:41:20|7138.8|7126.8|7138.9|7126.9|7138.9|7126.9|7138.8|7126.8|0
1726479690000|2024-09-16 09:41:30|7139.1|7127.1|7138.1|7126.1|7139.1|7127.1|7138.1|7126.1|0
1726479700000|2024-09-16 09:41:40|7137.4|7125.4|7135.6|7123.6|7137.4|7125.4|7135.6|7123.6|0
1726479740000|2024-09-16 09:42:20|7136.2|7124.2|7135.7|7123.7|7136.2|7124.2|7135.7|7123.7|0
1726479750000|2024-09-16 09:42:30|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|0
1726479760000|2024-09-16 09:42:40|7134.7|7122.7|7133.6|7121.6|7134.7|7122.7|7132.6|7120.6|1
1726479770000|2024-09-16 09:42:50|7134.2|7122.2|7134.9|7122.9|7135.2|7123.2|7134.2|7122.2|2
1726479780000|2024-09-16 09:43:00|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|0
1726479800000|2024-09-16 09:43:20|7136.1|7124.1|7139.7|7127.7|7139.7|7127.7|7136.1|7124.1|0
1726479810000|2024-09-16 09:43:30|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|0
1726479820000|2024-09-16 09:43:40|7139.4|7127.4|7141.9|7129.9|7141.9|7129.9|7139.4|7127.4|1
1726479840000|2024-09-16 09:44:00|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|0
1726479900000|2024-09-16 09:45:00|7141.5|7129.5|7141.5|7129.5|7141.5|7129.5|7141.5|7129.5|0
1726479920000|2024-09-16 09:45:20|7142.2|7130.2|7165.5|7153.5|7165.5|7153.5|7142.2|7130.2|10
1726479930000|2024-09-16 09:45:30|7165.9|7153.9|7166.5|7154.5|7166.5|7154.5|7165.9|7153.9|0
1726479940000|2024-09-16 09:45:40|7160.5|7148.5|7159.5|7147.5|7160.5|7148.5|7159.5|7147.5|6
1726479950000|2024-09-16 09:45:50|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|0
1726479970000|2024-09-16 09:46:10|7158.2|7146.2|7158.2|7146.2|7158.2|7146.2|7158.2|7146.2|0
1726479990000|2024-09-16 09:46:30|7158.7|7146.7|7158.2|7146.2|7158.7|7146.7|7158.2|7146.2|0
1726480010000|2024-09-16 09:46:50|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|0
1726480020000|2024-09-16 09:47:00|7155.7|7143.7|7147|7135|7155.7|7143.7|7146.9|7134.9|2
1726480030000|2024-09-16 09:47:10|7146|7134|7149.2|7137.2|7149.5|7137.5|7145.2|7133.2|2
1726480060000|2024-09-16 09:47:40|7150.5|7138.5|7152.2|7140.2|7152.2|7140.2|7150.5|7138.5|0
1726480110000|2024-09-16 09:48:30|7152.5|7140.5|7152.5|7140.5|7152.5|7140.5|7152.5|7140.5|0
1726480120000|2024-09-16 09:48:40|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|0
1726480140000|2024-09-16 09:49:00|7153.7|7141.7|7153.3|7141.3|7153.7|7141.7|7153.3|7141.3|0
1726480150000|2024-09-16 09:49:10|7156.8|7144.8|7156.8|7144.8|7156.8|7144.8|7156.8|7144.8|1
1726480170000|2024-09-16 09:49:30|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|1
1726480200000|2024-09-16 09:50:00|7160|7148|7162.3|7150.3|7162.3|7150.3|7160|7148|0
1726480210000|2024-09-16 09:50:10|7162|7150|7162|7150|7162|7150|7162|7150|0
1726480220000|2024-09-16 09:50:20|7161.3|7149.3|7151.5|7139.5|7161.3|7149.3|7151.5|7139.5|2
1726480300000|2024-09-16 09:51:40|7151.6|7139.6|7153|7141|7153|7141|7151.6|7139.6|1
1726480310000|2024-09-16 09:51:50|7153.3|7141.3|7152.6|7140.6|7153.3|7141.3|7152.5|7140.5|0
1726480320000|2024-09-16 09:52:00|7152.8|7140.8|7148|7136|7152.8|7140.8|7148|7136|0
1726480330000|2024-09-16 09:52:10|7146.3|7134.3|7148|7136|7148|7136|7146.3|7134.3|0
1726480350000|2024-09-16 09:52:30|7145.8|7133.8|7144.5|7132.5|7145.8|7133.8|7144.5|7132.5|0
1726480360000|2024-09-16 09:52:40|7145.8|7133.8|7146.1|7134.1|7146.5|7134.5|7145.8|7133.8|0
1726480390000|2024-09-16 09:53:10|7146.6|7134.6|7146.3|7134.3|7146.6|7134.6|7145.1|7133.1|0
1726480400000|2024-09-16 09:53:20|7146.6|7134.6|7160.6|7148.6|7160.6|7148.6|7146.6|7134.6|3
1726480410000|2024-09-16 09:53:30|7160.3|7148.3|7159.8|7147.8|7160.3|7148.3|7159.8|7147.8|0
1726480420000|2024-09-16 09:53:40|7159.6|7147.6|7159.6|7147.6|7159.6|7147.6|7159.6|7147.6|0
1726480440000|2024-09-16 09:54:00|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|7158.8|7146.8|0
1726480470000|2024-09-16 09:54:30|7150.8|7138.8|7150.8|7138.8|7150.8|7138.8|7150.8|7138.8|2
1726480480000|2024-09-16 09:54:40|7149.9|7137.9|7147.6|7135.6|7149.9|7137.9|7147.6|7135.6|0
1726480490000|2024-09-16 09:54:50|7151.8|7139.8|7151.1|7139.1|7151.8|7139.8|7151.1|7139.1|1
1726480510000|2024-09-16 09:55:10|7151.8|7139.8|7148.6|7136.6|7153.8|7141.8|7148.6|7136.6|2
1726480520000|2024-09-16 09:55:20|7149.4|7137.4|7152.9|7140.9|7152.9|7140.9|7149.4|7137.4|1
1726480530000|2024-09-16 09:55:30|7151.9|7139.9|7151.3|7139.3|7151.9|7139.9|7151.3|7139.3|0
1726480550000|2024-09-16 09:55:50|7150.9|7138.9|7150.6|7138.6|7151.1|7139.1|7149.9|7137.9|0
1726480560000|2024-09-16 09:56:00|7152.4|7140.4|7151.6|7139.6|7152.4|7140.4|7149.9|7137.9|0
1726480570000|2024-09-16 09:56:10|7151.4|7139.4|7151.4|7139.4|7151.4|7139.4|7151.4|7139.4|0
1726480600000|2024-09-16 09:56:40|7152.4|7140.4|7155.2|7143.2|7155.2|7143.2|7152.4|7140.4|0
1726480610000|2024-09-16 09:56:50|7155.9|7143.9|7159.7|7147.7|7159.7|7147.7|7155.9|7143.9|0
1726480620000|2024-09-16 09:57:00|7161.1|7149.1|7156.2|7144.2|7161.6|7149.6|7156.2|7144.2|1
1726480630000|2024-09-16 09:57:10|7156.1|7144.1|7146.4|7134.4|7156.1|7144.1|7146.4|7134.4|4
1726480640000|2024-09-16 09:57:20|7146.1|7134.1|7146.4|7134.4|7146.4|7134.4|7146.1|7134.1|0
1726480650000|2024-09-16 09:57:30|7145.7|7133.7|7145.7|7133.7|7145.7|7133.7|7145.7|7133.7|0
1726480660000|2024-09-16 09:57:40|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|0
1726480680000|2024-09-16 09:58:00|7149.4|7137.4|7156.1|7144.1|7156.1|7144.1|7149.1|7137.1|1
1726480690000|2024-09-16 09:58:10|7156.7|7144.7|7157.1|7145.1|7157.1|7145.1|7156.7|7144.7|0
1726480720000|2024-09-16 09:58:40|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|0
1726480740000|2024-09-16 09:59:00|7157.2|7145.2|7157.5|7145.5|7157.5|7145.5|7157.2|7145.2|0
1726480750000|2024-09-16 09:59:10|7157.9|7145.9|7159.7|7147.7|7159.7|7147.7|7157.9|7145.9|1
1726480790000|2024-09-16 09:59:50|7161.5|7149.5|7162|7150|7162|7150|7161.5|7149.5|0
1726480820000|2024-09-16 10:00:20|7166.9|7154.9|7172.2|7160.2|7172.9|7160.9|7166.9|7154.9|4
1726480830000|2024-09-16 10:00:30|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|0
1726480840000|2024-09-16 10:00:40|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|0
1726480850000|2024-09-16 10:00:50|7168.2|7156.2|7170|7158|7171.4|7159.4|7168.2|7156.2|2
1726480860000|2024-09-16 10:01:00|7170.4|7158.4|7170.9|7158.9|7171.2|7159.2|7170.4|7158.4|0
1726480870000|2024-09-16 10:01:10|7166.5|7154.5|7165.5|7153.5|7166.5|7154.5|7165.5|7153.5|1
1726480880000|2024-09-16 10:01:20|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|0
1726480910000|2024-09-16 10:01:50|7165|7153|7167.5|7155.5|7167.5|7155.5|7165|7153|0
1726480920000|2024-09-16 10:02:00|7165.8|7153.8|7172.7|7160.7|7173.2|7161.2|7165.2|7153.2|1
1726480940000|2024-09-16 10:02:20|7173.5|7161.5|7172.7|7160.7|7173.7|7161.7|7172.7|7160.7|0
1726480980000|2024-09-16 10:03:00|7173.5|7161.5|7173.5|7161.5|7173.8|7161.8|7173.5|7161.5|0
1726480990000|2024-09-16 10:03:10|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|0
1726481020000|2024-09-16 10:03:40|7174|7162|7174|7162|7174|7162|7174|7162|0
1726481040000|2024-09-16 10:04:00|7173.7|7161.7|7181.6|7169.6|7181.8|7169.8|7168.3|7156.3|8
1726481050000|2024-09-16 10:04:10|7181|7169|7182.1|7170.1|7182.1|7170.1|7180.6|7168.6|0
1726481060000|2024-09-16 10:04:20|7181.8|7169.8|7181.5|7169.5|7181.8|7169.8|7181.5|7169.5|0
1726481070000|2024-09-16 10:04:30|7181.1|7169.1|7182.3|7170.3|7182.3|7170.3|7181.1|7169.1|0
1726481080000|2024-09-16 10:04:40|7177.8|7165.8|7174.1|7162.1|7177.8|7165.8|7170.5|7158.5|1
1726481090000|2024-09-16 10:04:50|7179.1|7167.1|7180.3|7168.3|7180.3|7168.3|7178.6|7166.6|0
1726481100000|2024-09-16 10:05:00|7180.5|7168.5|7179.6|7167.6|7182.8|7170.8|7179.6|7167.6|3
1726481110000|2024-09-16 10:05:10|7179|7167|7169.3|7157.3|7179|7167|7169|7157|1
1726481120000|2024-09-16 10:05:20|7170|7158|7170.8|7158.8|7170.8|7158.8|7170|7158|0
1726481130000|2024-09-16 10:05:30|7170.6|7158.6|7170|7158|7170.6|7158.6|7169.3|7157.3|0
1726481140000|2024-09-16 10:05:40|7170.5|7158.5|7166.6|7154.6|7171|7159|7166.6|7154.6|0
1726481150000|2024-09-16 10:05:50|7167|7155|7169.1|7157.1|7169.1|7157.1|7167|7155|0
1726481160000|2024-09-16 10:06:00|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|0
1726481170000|2024-09-16 10:06:10|7168.5|7156.5|7173.5|7161.5|7173.5|7161.5|7168|7156|0
1726481190000|2024-09-16 10:06:30|7173.4|7161.4|7173.4|7161.4|7173.4|7161.4|7173.4|7161.4|0
1726481210000|2024-09-16 10:06:50|7180.4|7168.4|7180.3|7168.3|7180.8|7168.8|7180.3|7168.3|1
1726481240000|2024-09-16 10:07:20|7179.6|7167.6|7179.6|7167.6|7179.6|7167.6|7179.6|7167.6|0
1726481250000|2024-09-16 10:07:30|7182.8|7170.8|7180.1|7168.1|7183.4|7171.4|7180.1|7168.1|3
1726481260000|2024-09-16 10:07:40|7180.6|7168.6|7182.6|7170.6|7182.6|7170.6|7180.6|7168.6|0
1726481270000|2024-09-16 10:07:50|7194.8|7182.8|7190.3|7178.3|7194.8|7182.8|7189.3|7177.3|2
1726481280000|2024-09-16 10:08:00|7184.6|7172.6|7183.8|7171.8|7184.6|7172.6|7183.8|7171.8|1
1726481300000|2024-09-16 10:08:20|7184.4|7172.4|7185.6|7173.6|7185.6|7173.6|7184.4|7172.4|0
1726481310000|2024-09-16 10:08:30|7185.1|7173.1|7185.4|7173.4|7186.1|7174.1|7185.1|7173.1|0
1726481330000|2024-09-16 10:08:50|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|0
1726481340000|2024-09-16 10:09:00|7184.9|7172.9|7184.9|7172.9|7184.9|7172.9|7184.9|7172.9|0
1726481360000|2024-09-16 10:09:20|7186.7|7174.7|7189.2|7177.2|7189.2|7177.2|7186.7|7174.7|2
1726481370000|2024-09-16 10:09:30|7188.9|7176.9|7188.7|7176.7|7188.9|7176.9|7188.7|7176.7|0
1726481380000|2024-09-16 10:09:40|7188.6|7176.6|7188.6|7176.6|7188.6|7176.6|7188.6|7176.6|0
1726481400000|2024-09-16 10:10:00|7187.9|7175.9|7187.9|7175.9|7187.9|7175.9|7187.9|7175.9|1
1726481410000|2024-09-16 10:10:10|7196.9|7184.9|7193.9|7181.9|7198.1|7189.2|7193.9|7181.9|18
1726481420000|2024-09-16 10:10:20|7195.6|7183.6|7192.1|7180.1|7195.6|7183.6|7187.6|7175.6|2
1726481430000|2024-09-16 10:10:30|7192.2|7180.2|7189.7|7177.7|7192.2|7180.2|7189.7|7177.7|0
1726481440000|2024-09-16 10:10:40|7187.7|7175.7|7187.7|7175.7|7187.7|7175.7|7187.7|7175.7|1
1726481460000|2024-09-16 10:11:00|7187.6|7175.6|7187.6|7175.6|7187.6|7175.6|7187.6|7175.6|0
1726481470000|2024-09-16 10:11:10|7189.2|7177.2|7189.7|7177.7|7189.7|7177.7|7189.2|7177.2|0
1726481480000|2024-09-16 10:11:20|7190.4|7178.4|7190.4|7178.4|7190.4|7178.4|7190.4|7178.4|0
1726481490000|2024-09-16 10:11:30|7190.2|7178.2|7190.2|7178.2|7190.2|7178.2|7190.2|7178.2|0
1726481500000|2024-09-16 10:11:40|7190.4|7178.4|7189.7|7177.7|7190.4|7178.4|7189.7|7177.7|0
1726481510000|2024-09-16 10:11:50|7191.4|7179.4|7191.4|7179.4|7192.1|7180.1|7191.4|7179.4|0
1726481520000|2024-09-16 10:12:00|7192.7|7180.7|7194.2|7182.2|7194.5|7182.5|7192.2|7180.2|0
1726481530000|2024-09-16 10:12:10|7194.5|7182.5|7193.4|7181.4|7194.5|7182.5|7193.4|7181.4|0
1726481540000|2024-09-16 10:12:20|7192.9|7180.9|7192.9|7180.9|7192.9|7180.9|7192.9|7180.9|0
1726481560000|2024-09-16 10:12:40|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|0
1726481580000|2024-09-16 10:13:00|7192.5|7180.5|7184|7172|7192.5|7180.5|7181.2|7169.2|1
1726481590000|2024-09-16 10:13:10|7183.5|7171.5|7183.7|7171.7|7184.9|7172.9|7180.2|7168.2|0
1726481620000|2024-09-16 10:13:40|7184|7172|7184.7|7172.7|7185.7|7173.7|7182.9|7170.9|0
1726481640000|2024-09-16 10:14:00|7185.4|7173.4|7185.5|7173.5|7185.5|7173.5|7185.4|7173.4|0
1726481660000|2024-09-16 10:14:20|7186.9|7174.9|7185.4|7173.4|7187.2|7175.2|7185.4|7173.4|0
1726481680000|2024-09-16 10:14:40|7186.4|7174.4|7190|7178|7190|7178|7186.4|7174.4|0
1726481690000|2024-09-16 10:14:50|7191|7179|7187.9|7175.9|7191|7179|7187.9|7175.9|0
1726481700000|2024-09-16 10:15:00|7188|7176|7189|7177|7189|7177|7188|7176|0
1726481720000|2024-09-16 10:15:20|||||||||1
1726481730000|2024-09-16 10:15:30|7193.8|7181.8|7195.5|7183.5|7195.5|7183.5|7193.8|7181.8|1
1726481750000|2024-09-16 10:15:50|7193.8|7181.8|7193.8|7181.8|7194.8|7182.8|7193.3|7181.3|1
1726481770000|2024-09-16 10:16:10|7194|7182|7194|7182|7194|7182|7194|7182|0
1726481780000|2024-09-16 10:16:20|7193.7|7181.7|7193.5|7181.5|7193.7|7181.7|7193.5|7181.5|0
1726481790000|2024-09-16 10:16:30|7193.2|7181.2|7193|7181|7193.2|7181.2|7193|7181|0
1726481800000|2024-09-16 10:16:40|7194.3|7182.3|7194.5|7182.5|7194.5|7182.5|7194.3|7182.3|0
1726481820000|2024-09-16 10:17:00|7193.8|7181.8|7191.8|7179.8|7193.8|7181.8|7191.8|7179.8|0
1726481830000|2024-09-16 10:17:10|7184.5|7172.5|7181|7169|7184.5|7172.5|7181|7169|1
1726481840000|2024-09-16 10:17:20|7181.3|7169.3|7183.7|7171.7|7183.7|7171.7|7180.7|7168.7|1
1726481860000|2024-09-16 10:17:40|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|0
1726481870000|2024-09-16 10:17:50|7183|7171|7183|7171|7183|7171|7183|7171|0
1726481880000|2024-09-16 10:18:00|7183.3|7171.3|7183|7171|7183.3|7171.3|7183|7171|0
1726481890000|2024-09-16 10:18:10|7184.7|7172.7|7184.5|7172.5|7184.7|7172.7|7184.5|7172.5|0
1726481900000|2024-09-16 10:18:20|7197.2|7185.2|7197.2|7185.2|7198.2|7186.2|7197|7185|1
1726481910000|2024-09-16 10:18:30|7197.1|7185.1|7199.6|7187.6|7199.6|7187.6|7197|7185|1
1726481920000|2024-09-16 10:18:40|7199.5|7187.5|7199.5|7187.5|7200.8|7188.8|7199.1|7187.1|7
1726481930000|2024-09-16 10:18:50|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|0
1726481950000|2024-09-16 10:19:10|7199.3|7187.3|7197.6|7189.6|7199.3|7189.6|7197.6|7187.3|0
1726481970000|2024-09-16 10:19:30|7197.3|7189.3|7199.6|7187.6|7199.6|7189.3|7196.3|7187.6|4
1726481980000|2024-09-16 10:19:40|7198|7190|7196.8|7188.8|7199.6|7190|7196.6|7187.6|0
1726482010000|2024-09-16 10:20:10|7196.3|7188.3|7196.3|7188.3|7196.3|7188.3|7196.3|7188.3|0
1726482020000|2024-09-16 10:20:20|7194.6|7182.6|7194.1|7182.1|7194.6|7182.6|7194.1|7182.1|1
1726482030000|2024-09-16 10:20:30|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|0
1726482040000|2024-09-16 10:20:40|7193.5|7181.5|7194|7182|7194|7182|7193.5|7181.5|0
1726482050000|2024-09-16 10:20:50|7193.8|7181.8|7194.1|7182.1|7194.1|7182.1|7193.8|7181.8|0
1726482060000|2024-09-16 10:21:00|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|0
1726482070000|2024-09-16 10:21:10|7194.6|7182.6|7194.6|7182.6|7194.6|7182.6|7194.3|7182.3|0
1726482090000|2024-09-16 10:21:30|7194.3|7182.3|7188.6|7176.6|7194.3|7182.3|7188.6|7176.6|2
1726482100000|2024-09-16 10:21:40|7188.9|7176.9|7188.6|7176.6|7188.9|7176.9|7188.6|7176.6|0
1726482110000|2024-09-16 10:21:50|7187.9|7175.9|7186.6|7174.6|7187.9|7175.9|7186.6|7174.6|0
1726482120000|2024-09-16 10:22:00|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|0
1726482130000|2024-09-16 10:22:10|7191.3|7179.3|7194.6|7182.6|7194.6|7182.6|7191.3|7179.3|4
1726482150000|2024-09-16 10:22:30|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|0
1726482160000|2024-09-16 10:22:40|7194.6|7182.6|7194.6|7182.6|7194.6|7182.6|7194.6|7182.6|0
1726482170000|2024-09-16 10:22:50|7194.9|7182.9|7198.8|7186.8|7198.8|7186.8|7194.9|7182.9|1
1726482190000|2024-09-16 10:23:10|7196.9|7188.9|7197.8|7189.8|7197.8|7191.1|7196.9|7188.9|0
1726482250000|2024-09-16 10:24:10|7198.3|7192.3|7197.4|7189.4|7199.3|7192.3|7197.4|7187.3|3
1726482260000|2024-09-16 10:24:20|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|1
1726482270000|2024-09-16 10:24:30|7194.6|7182.6|7195.2|7183.2|7195.2|7183.2|7194.6|7182.6|0
1726482280000|2024-09-16 10:24:40|7195.6|7183.6|7194.4|7182.4|7195.6|7183.6|7194.4|7182.4|0
1726482320000|2024-09-16 10:25:20|7194.1|7182.1|7189.4|7177.4|7194.1|7182.1|7189.4|7177.4|1
1726482330000|2024-09-16 10:25:30|7189.7|7177.7|7197.7|7185.7|7199.6|7187.6|7189.7|7177.7|2
1726482340000|2024-09-16 10:25:40|7198.2|7186.2|7199.7|7187.7|7199.7|7187.7|7198.2|7186.2|0
1726482360000|2024-09-16 10:26:00|7199.4|7187.4|7199.4|7187.4|7199.4|7187.4|7199.4|7187.4|0
1726482390000|2024-09-16 10:26:30|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|0
1726482400000|2024-09-16 10:26:40|7198.4|7190.4|7197.7|7189.7|7198.4|7190.4|7197.7|7189.7|1
1726482410000|2024-09-16 10:26:50|7197.5|7189.5|7197.5|7189.5|7197.5|7189.5|7197.5|7189.5|2
1726482420000|2024-09-16 10:27:00|7198.9|7186.9|7198.9|7186.9|7198.9|7186.9|7198.9|7186.9|1
1726482430000|2024-09-16 10:27:10|7197.4|7189.4|7199|7187|7199|7189.4|7197.4|7187|0
1726482440000|2024-09-16 10:27:20|7196.9|7188.9|7196.9|7188.9|7196.9|7188.9|7196.9|7188.9|0
1726482480000|2024-09-16 10:28:00|7199.4|7187.4|7199.4|7187.4|7199.4|7187.4|7199.4|7187.4|0
1726482490000|2024-09-16 10:28:10|7197.9|7189.9|7197.9|7189.9|7197.9|7189.9|7197.9|7189.9|0
1726482510000|2024-09-16 10:28:30|7196.9|7188.9|7196.9|7188.9|7196.9|7188.9|7196.9|7188.9|0
1726482540000|2024-09-16 10:29:00|7196.2|7188.2|7196.2|7188.2|7196.2|7188.2|7196.2|7188.2|1
1726482550000|2024-09-16 10:29:10|7195.5|7187.5|7187.2|7179.2|7195.5|7187.5|7187.2|7177.5|2
1726482650000|2024-09-16 10:30:50|7184.5|7172.5|7195.3|7183.3|7195.3|7183.3|7184.5|7172.5|5
1726482660000|2024-09-16 10:31:00|7195.7|7183.7|7196.7|7184.7|7196.7|7184.7|7195.7|7183.7|0
1726482670000|2024-09-16 10:31:10|7212|7200|7211.8|7203.8|7212|7203.8|7206.2|7194.2|7
1726482690000|2024-09-16 10:31:30|7212|7204|7208.5|7202.5|7212|7204|7208.5|7202.5|3
1726482700000|2024-09-16 10:31:40|7208.8|7196.8|7208.8|7202.8|7208.8|7202.8|7207.8|7196.8|3
1726482710000|2024-09-16 10:31:50|7209.1|7203.1|7212.6|7200.6|7214|7203.1|7209.1|7200.6|3
1726482720000|2024-09-16 10:32:00|7215.8|7209.8|7205.8|7197.8|7216|7210|7205.8|7194.5|11
1726482750000|2024-09-16 10:32:30|7205.3|7197.3|7205.3|7197.3|7205.3|7197.3|7205.3|7197.3|0
1726482760000|2024-09-16 10:32:40|7205.5|7197.5|7205.5|7197.5|7205.5|7197.5|7205.5|7197.5|0
1726482780000|2024-09-16 10:33:00|7203.3|7195.3|7193.3|7181.3|7203.3|7195.3|7191.6|7179.6|2
1726482790000|2024-09-16 10:33:10|7192.6|7180.6|7200.5|7188.5|7201.1|7189.1|7191.6|7179.6|2
1726482800000|2024-09-16 10:33:20|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|0
1726482810000|2024-09-16 10:33:30|7201.1|7189.1|7201.8|7189.8|7201.8|7189.8|7201.1|7189.1|0
1726482820000|2024-09-16 10:33:40|7203.3|7191.3|7202.5|7190.5|7203.3|7191.3|7202.5|7190.5|0
1726482840000|2024-09-16 10:34:00|7202|7190|7201.6|7189.6|7202|7190|7201.6|7189.6|0
1726482850000|2024-09-16 10:34:10|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|0
1726482860000|2024-09-16 10:34:20|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|0
1726482880000|2024-09-16 10:34:40|7197.8|7189.8|7197.8|7189.8|7197.8|7189.8|7197.8|7189.8|0
1726482890000|2024-09-16 10:34:50|7196.8|7188.8|7196.8|7184.8|7196.8|7188.8|7196.8|7184.8|2
1726482900000|2024-09-16 10:35:00|7197.1|7185.1|7200.5|7188.5|7200.5|7188.5|7197.1|7185.1|0
1726482910000|2024-09-16 10:35:10|7201.5|7189.5|7201.8|7189.8|7201.8|7189.8|7201.5|7189.5|0
1726482930000|2024-09-16 10:35:30|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|0
1726482970000|2024-09-16 10:36:10|7198.8|7186.8|7200.4|7188.4|7200.4|7188.4|7198.8|7186.8|0
1726483010000|2024-09-16 10:36:50|7210.4|7198.4|7210.4|7198.4|7210.4|7198.4|7210.4|7198.4|2
1726483020000|2024-09-16 10:37:00|7211.1|7199.1|7216.8|7208.8|7218.4|7208.8|7211.1|7199.1|3
1726483050000|2024-09-16 10:37:30|7216.4|7208.4|7217.1|7205.1|7217.4|7208.4|7216.1|7204.1|1
1726483070000|2024-09-16 10:37:50|7213.4|7201.4|7211.7|7199.7|7213.4|7201.4|7211.7|7199.7|1
1726483080000|2024-09-16 10:38:00|7211.1|7199.1|7210.4|7198.4|7211.1|7199.1|7210.4|7198.4|0
1726483130000|2024-09-16 10:38:50|7212.7|7200.7|7211.7|7199.7|7213.1|7201.1|7211.7|7199.7|0
1726483160000|2024-09-16 10:39:20|7211.2|7199.2|7211.2|7199.2|7211.2|7199.2|7211.2|7199.2|0
1726483170000|2024-09-16 10:39:30|7212.1|7200.1|7212.1|7200.1|7212.1|7200.1|7212.1|7200.1|0
1726483190000|2024-09-16 10:39:50|7211.7|7199.7|7211.7|7199.7|7211.7|7199.7|7211.4|7199.4|0
1726483200000|2024-09-16 10:40:00|7211.9|7199.9|7212.4|7200.4|7212.4|7200.4|7210.4|7198.4|0
1726483220000|2024-09-16 10:40:20|7210.1|7198.1|7210.9|7198.9|7210.9|7198.9|7210.1|7198.1|1
1726483240000|2024-09-16 10:40:40|7211.6|7199.6|7211.1|7199.1|7211.6|7199.6|7211.1|7199.1|0
1726483250000|2024-09-16 10:40:50|7203.2|7191.2|7202.6|7190.6|7206.2|7194.2|7202.6|7190.6|1
1726483260000|2024-09-16 10:41:00|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|0
1726483280000|2024-09-16 10:41:20|7202.6|7190.6|7202.6|7190.6|7202.6|7190.6|7202.6|7190.6|0
1726483290000|2024-09-16 10:41:30|7202.9|7190.9|7206.4|7194.4|7206.4|7194.4|7202.9|7190.9|0
1726483300000|2024-09-16 10:41:40|7207|7195|7207|7195|7207|7195|7207|7195|0
1726483340000|2024-09-16 10:42:20|7207.7|7195.7|7217|7205|7217.7|7205.7|7207.7|7195.7|3
1726483380000|2024-09-16 10:43:00|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|0
1726483400000|2024-09-16 10:43:20|7216.2|7204.2|7216.4|7204.4|7216.7|7204.7|7216.2|7204.2|0
1726483410000|2024-09-16 10:43:30|7216|7204|7216|7204|7216|7204|7216|7204|0
1726483420000|2024-09-16 10:43:40|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|2
1726483430000|2024-09-16 10:43:50|7219.2|7207.2|7219.2|7207.2|7219.2|7207.2|7219.2|7207.2|1
1726483470000|2024-09-16 10:44:30|7220.3|7208.3|7231.7|7219.7|7232.3|7220.3|7220.3|7208.3|4
1726483480000|2024-09-16 10:44:40|7232.3|7220.3|7232.3|7220.3|7232.3|7220.3|7232.3|7220.3|0
1726483490000|2024-09-16 10:44:50|7232.7|7220.7|7236.7|7224.7|7237.7|7225.7|7232.7|7220.7|6
1726483500000|2024-09-16 10:45:00|7232.5|7220.5|7228.3|7216.3|7235.5|7223.5|7228.3|7216.3|11
1726483510000|2024-09-16 10:45:10|7229.3|7217.3|7236.2|7224.2|7236.2|7224.2|7229.3|7217.3|2
1726483520000|2024-09-16 10:45:20|7231.8|7219.8|7230.8|7218.8|7231.8|7219.8|7230.8|7218.8|3
1726483530000|2024-09-16 10:45:30|7231.5|7219.5|7228.5|7216.5|7232.5|7220.5|7228.5|7216.5|0
1726483540000|2024-09-16 10:45:40|7222.3|7210.3|7221.3|7209.3|7222.3|7210.3|7221.3|7209.3|0
1726483550000|2024-09-16 10:45:50|7221.5|7209.5|7219.8|7207.8|7226.5|7214.5|7215.3|7203.3|5
1726483560000|2024-09-16 10:46:00|7219|7207|7217.5|7205.5|7219|7207|7217.5|7205.5|0
1726483570000|2024-09-16 10:46:10|7218.2|7206.2|7213.3|7201.3|7218.2|7206.2|7213|7201|0
1726483580000|2024-09-16 10:46:20|7213.7|7201.7|7211.2|7199.2|7213.7|7201.7|7209.8|7197.8|5
1726483590000|2024-09-16 10:46:30|7210.8|7198.8|7209.3|7197.3|7210.8|7198.8|7209|7197|0
1726483600000|2024-09-16 10:46:40|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|0
1726483610000|2024-09-16 10:46:50|7208.3|7196.3|7208.3|7196.3|7208.3|7196.3|7208.3|7196.3|1
1726483620000|2024-09-16 10:47:00|7208|7196|7207.7|7195.7|7208|7196|7207.7|7195.7|0
1726483630000|2024-09-16 10:47:10|7207.5|7195.5|7207.7|7195.7|7207.8|7195.8|7207.3|7195.3|0
1726483640000|2024-09-16 10:47:20|7207.3|7195.3|7209.8|7197.8|7211.7|7199.7|7207.2|7195.3|0
1726483650000|2024-09-16 10:47:30|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|0
1726483670000|2024-09-16 10:47:50|7210.7|7198.7|7210.3|7198.3|7210.7|7198.7|7210.3|7198.3|0
1726483680000|2024-09-16 10:48:00|7210.7|7198.7|7211.8|7199.8|7211.8|7199.8|7210.7|7198.7|0
1726483700000|2024-09-16 10:48:20|7200.5|7188.5|7207.3|7195.3|7207.3|7195.3|7197.5|7185.5|3
1726483710000|2024-09-16 10:48:30|7208|7196|7208|7196|7208.8|7196.8|7205.3|7193.3|2
1726483720000|2024-09-16 10:48:40|7209.8|7197.8|7210.1|7198.1|7210.1|7198.1|7209.8|7197.8|0
1726483760000|2024-09-16 10:49:20|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|0
1726483800000|2024-09-16 10:50:00|7207.1|7195.1|7208|7196|7208|7196|7207.1|7195.1|1
1726483810000|2024-09-16 10:50:10|7209.3|7197.3|7210.5|7198.5|7210.5|7198.5|7209.3|7197.3|0
1726483830000|2024-09-16 10:50:30|7210.6|7198.6|7210|7198|7210.6|7198.6|7210|7198|0
1726483840000|2024-09-16 10:50:40|7210.3|7198.3|7212.1|7200.1|7212.1|7200.1|7209.8|7197.8|0
1726483850000|2024-09-16 10:50:50|7211.5|7199.5|7214.4|7202.4|7216.1|7204.1|7211.5|7199.5|4
1726483880000|2024-09-16 10:51:20|7212.9|7200.9|7212.9|7200.9|7212.9|7200.9|7212.9|7200.9|0
1726483890000|2024-09-16 10:51:30|7212.6|7200.6|7212.6|7200.6|7212.6|7200.6|7212.6|7200.6|0
1726483900000|2024-09-16 10:51:40|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|0
1726483910000|2024-09-16 10:51:50|7214.3|7202.3|7213.3|7201.3|7214.3|7202.3|7212.9|7200.9|0
1726483920000|2024-09-16 10:52:00|7212.9|7200.9|7212.9|7200.9|7212.9|7200.9|7212.9|7200.9|0
1726483930000|2024-09-16 10:52:10|7214.3|7202.3|7223.4|7211.4|7226.1|7214.1|7214.3|7202.3|1
1726483940000|2024-09-16 10:52:20|7223.8|7211.8|7225.4|7213.4|7225.9|7213.9|7223.4|7211.4|0
1726483950000|2024-09-16 10:52:30|7225.8|7213.8|7225.9|7213.9|7225.9|7213.9|7225.3|7213.3|2
1726483960000|2024-09-16 10:52:40|7226.3|7214.3|7224.4|7212.4|7226.3|7214.3|7224.4|7212.4|0
1726483970000|2024-09-16 10:52:50|7224.9|7212.9|7226.6|7214.6|7226.9|7214.9|7224.9|7212.9|1
1726483980000|2024-09-16 10:53:00|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|0
1726483990000|2024-09-16 10:53:10|7224.7|7212.7|7218.1|7206.1|7225.1|7213.1|7215.8|7203.8|2
1726484010000|2024-09-16 10:53:30|7213.8|7201.8|7216.9|7204.9|7216.9|7204.9|7213.8|7201.8|1
1726484020000|2024-09-16 10:53:40|7216.2|7204.2|7215.2|7203.2|7216.2|7204.2|7215.2|7203.2|0
1726484030000|2024-09-16 10:53:50|7214.4|7202.4|7214.6|7202.6|7214.6|7202.6|7214.4|7202.4|0
1726484050000|2024-09-16 10:54:10|7214.4|7202.4|7214.4|7202.4|7214.4|7202.4|7214.4|7202.4|0
1726484060000|2024-09-16 10:54:20|7214.7|7202.7|7215.1|7203.1|7215.6|7203.6|7214.7|7202.7|0
1726484070000|2024-09-16 10:54:30|7216.1|7204.1|7215.9|7203.9|7216.1|7204.1|7215.9|7203.9|0
1726484080000|2024-09-16 10:54:40|7215.6|7203.6|7215.6|7203.6|7215.6|7203.6|7215.6|7203.6|0
1726484100000|2024-09-16 10:55:00|7217.6|7205.6|7219.1|7207.1|7219.1|7207.1|7217.6|7205.6|0
1726484130000|2024-09-16 10:55:30|7218.7|7206.7|7218.4|7206.4|7218.7|7206.7|7218.4|7206.4|0
1726484140000|2024-09-16 10:55:40|7211.7|7199.7|7211.7|7199.7|7211.7|7199.7|7211.7|7199.7|3
1726484150000|2024-09-16 10:55:50|7211.6|7199.6|7215.4|7203.4|7217.4|7205.4|7211.6|7199.6|2
1726484160000|2024-09-16 10:56:00|7216.7|7204.7|7221.6|7209.6|7222.2|7210.2|7215.2|7203.2|1
1726484170000|2024-09-16 10:56:10|7222.2|7210.2|7222.2|7210.2|7222.2|7210.2|7222.2|7210.2|0
1726484180000|2024-09-16 10:56:20|7222.9|7210.9|7222.5|7210.5|7222.9|7210.9|7222.2|7210.2|0
1726484200000|2024-09-16 10:56:40|7224.5|7212.5|7225.7|7213.7|7225.7|7213.7|7224.5|7212.5|0
1726484210000|2024-09-16 10:56:50|7225.2|7213.2|7224.9|7212.9|7225.2|7213.2|7224.9|7212.9|0
1726484230000|2024-09-16 10:57:10|7224.7|7212.7|7224.7|7212.7|7224.7|7212.7|7224.7|7212.7|0
1726484240000|2024-09-16 10:57:20|7227.2|7215.2|7227.5|7215.5|7227.5|7215.5|7227.2|7215.2|1
1726484260000|2024-09-16 10:57:40|7227.2|7215.2|7234.9|7228.9|7236.2|7228.9|7225.4|7213.4|8
1726484270000|2024-09-16 10:57:50|7235.4|7229.4|7242.9|7230.9|7242.9|7230.9|7235.4|7227.4|6
1726484280000|2024-09-16 10:58:00|7243|7231|7248.3|7240.3|7249|7242.7|7243|7231|9
1726484290000|2024-09-16 10:58:10|7251.3|7239.3|7245.7|7233.7|7251.3|7239.3|7243.7|7231.7|5
1726484300000|2024-09-16 10:58:20|7247|7235|7247|7235|7247|7235|7247|7235|0
1726484310000|2024-09-16 10:58:30|7246.7|7234.7|7250.5|7238.5|7253.7|7241.7|7246.5|7234.5|8
1726484320000|2024-09-16 10:58:40|7249|7237|7246.3|7234.3|7249|7237|7244.7|7232.7|3
1726484330000|2024-09-16 10:58:50|7246.2|7234.2|7243|7235|7246.2|7235|7243|7232.7|2
1726484340000|2024-09-16 10:59:00|7242.7|7234.7|7239.2|7227.2|7242.7|7234.7|7239.2|7227.2|2
1726484360000|2024-09-16 10:59:20|7240|7228|7249.2|7237.2|7249.2|7237.2|7240|7228|1
1726484370000|2024-09-16 10:59:30|7248.8|7236.8|7242.8|7230.8|7248.8|7238.2|7242.8|7230.8|1
1726484380000|2024-09-16 10:59:40|7243.5|7231.5|7244.5|7232.5|7244.5|7232.5|7243.5|7231.5|0
1726484390000|2024-09-16 10:59:50|7246|7234|7246|7234|7246|7234|7246|7234|0
1726484400000|2024-09-16 11:00:00|7245.3|7233.3|7245.5|7233.5|7245.5|7233.5|7244.5|7232.5|0
1726484410000|2024-09-16 11:00:10|7245.7|7233.7|7244.8|7232.8|7245.7|7233.7|7244.8|7232.8|0
1726484430000|2024-09-16 11:00:30|7244.2|7232.2|7242.5|7230.5|7244.2|7232.2|7242.5|7230.5|1
1726484440000|2024-09-16 11:00:40|7241.8|7229.8|7241.8|7229.8|7241.8|7229.8|7241.8|7229.8|0
1726484460000|2024-09-16 11:01:00|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|1
1726484510000|2024-09-16 11:01:50|7244|7232|7249.8|7237.8|7249.8|7237.8|7244|7232|2
1726484520000|2024-09-16 11:02:00|7250.1|7238.1|7311|7299|7311|7299|7250.1|7238.1|41
1726484530000|2024-09-16 11:02:10|7308.8|7296.8|7309.1|7297.1|7309.1|7298.1|7299.5|7287.5|10
1726484540000|2024-09-16 11:02:20|7310.8|7298.8|7316.6|7304.6|7316.6|7304.6|7310.8|7298.8|5
1726484550000|2024-09-16 11:02:30|7316.3|7304.3|7310.1|7298.1|7316.3|7304.3|7302.8|7294.8|10
1726484560000|2024-09-16 11:02:40|7310.9|7298.9|7313.9|7301.9|7313.9|7301.9|7308.9|7296.9|0
1726484570000|2024-09-16 11:02:50|7309.8|7301.8|7304.6|7292.6|7309.8|7301.8|7304.6|7292.6|1
1726484580000|2024-09-16 11:03:00|7304.3|7292.3|7307.6|7295.6|7307.8|7295.8|7304.3|7292.3|0
1726484590000|2024-09-16 11:03:10|7308.3|7296.3|7305.6|7293.6|7310.3|7301.3|7305.6|7293.6|2
1726484600000|2024-09-16 11:03:20|7291.1|7285.1|7299.4|7287.4|7301.2|7289.2|7291.1|7280.1|9
1726484620000|2024-09-16 11:03:40|7304.9|7292.9|7303.1|7291.1|7306.7|7296.7|7302.7|7291.1|7
1726484630000|2024-09-16 11:03:50|7298.2|7286.2|7295.2|7287.2|7298.2|7287.2|7295.2|7286.2|0
1726484640000|2024-09-16 11:04:00|7295.6|7287.6|7298.9|7286.9|7299.6|7289.6|7294.9|7286.9|15
1726484650000|2024-09-16 11:04:10|7300.9|7288.9|7300.7|7288.7|7300.9|7288.9|7300.7|7288.7|0
1726484660000|2024-09-16 11:04:20|7304.2|7292.2|7304.2|7292.2|7304.2|7292.2|7304.2|7292.2|1
1726484670000|2024-09-16 11:04:30|7302.5|7290.5|7300.4|7288.4|7302.5|7290.5|7300.4|7288.4|2
1726484680000|2024-09-16 11:04:40|7299.2|7287.2|7299.5|7287.5|7299.9|7287.9|7298.9|7286.9|1
1726484690000|2024-09-16 11:04:50|7300.2|7288.2|7300|7288|7302.4|7290.4|7300|7288|1
1726484700000|2024-09-16 11:05:00|7300.2|7288.2|7302.5|7294.5|7302.5|7294.5|7299.9|7287.9|1
1726484710000|2024-09-16 11:05:10|7302|7294|7302|7294|7302|7294|7302|7294|0
1726484720000|2024-09-16 11:05:20|7300.9|7288.9|7300.7|7288.7|7301|7289|7300.7|7288.7|4
1726484730000|2024-09-16 11:05:30|7294.2|7282.2|7299.9|7287.9|7299.9|7287.9|7294.2|7282.2|1
1726484740000|2024-09-16 11:05:40|7299.4|7287.4|7299.4|7287.4|7299.4|7287.4|7299.4|7287.4|0
1726484760000|2024-09-16 11:06:00|7300.2|7288.2|7298.9|7286.9|7300.2|7288.2|7298.9|7286.9|0
1726484770000|2024-09-16 11:06:10|7299|7287|7296.2|7284.2|7299|7287|7296.2|7284.2|1
1726484780000|2024-09-16 11:06:20|7295.2|7283.2|7294.5|7282.5|7295.2|7283.2|7292.9|7280.9|1
1726484790000|2024-09-16 11:06:30|7295|7283|7302|7290|7302|7290|7295|7283|1
1726484800000|2024-09-16 11:06:40|7322.2|7310.2|7322.2|7310.2|7322.2|7310.2|7322.2|7310.2|18
1726484810000|2024-09-16 11:06:50|7319.8|7307.8|7319|7307|7321.2|7309.2|7318.5|7306.5|0
1726484820000|2024-09-16 11:07:00|7319.7|7307.7|7332.3|7320.3|7334|7322|7319.7|7307.7|13
1726484830000|2024-09-16 11:07:10|7333|7321|7329.8|7317.8|7333|7321|7326|7314|15
1726484840000|2024-09-16 11:07:20|7313.5|7301.5|7314.8|7302.8|7318.2|7306.2|7313.5|7301.5|2
1726484850000|2024-09-16 11:07:30|7314.7|7302.7|7314.7|7302.7|7314.7|7302.7|7314.7|7302.7|0
1726484860000|2024-09-16 11:07:40|7315.3|7303.3|7315.7|7303.7|7318.2|7306.2|7314|7302|1
1726484870000|2024-09-16 11:07:50|7314.7|7302.7|7311.7|7299.7|7314.7|7302.7|7311.5|7299.5|2
1726484880000|2024-09-16 11:08:00|7314.2|7302.2|7317.5|7305.5|7318|7306|7314.2|7302.2|2
1726484890000|2024-09-16 11:08:10|7319.5|7307.5|7327.5|7315.5|7327.5|7315.5|7319.5|7307.5|2
1726484900000|2024-09-16 11:08:20|7327.8|7315.8|7326.5|7314.5|7328.2|7316.2|7326.5|7314.5|0
1726484910000|2024-09-16 11:08:30|7326.2|7314.2|7320|7308|7326.2|7314.2|7320|7308|1
1726484920000|2024-09-16 11:08:40|7319.5|7307.5|7318.3|7306.3|7319.5|7307.5|7318.3|7306.3|1
1726484930000|2024-09-16 11:08:50|7318.7|7306.7|7318.8|7306.8|7319.5|7307.5|7318.7|7306.7|0
1726484940000|2024-09-16 11:09:00|7318.2|7306.2|7318.5|7306.5|7323.2|7311.2|7317.5|7305.5|1
1726484950000|2024-09-16 11:09:10|7314.5|7302.5|7306.2|7294.2|7314.8|7302.8|7306.2|7294.2|0
1726484960000|2024-09-16 11:09:20|7300.8|7288.8|7297.2|7285.2|7300.8|7288.8|7294.3|7282.3|1
1726484970000|2024-09-16 11:09:30|7297.3|7285.3|7292.8|7280.8|7297.3|7285.3|7292.8|7280.8|1
1726484980000|2024-09-16 11:09:40|7293|7281|7295|7283|7295|7283|7291.8|7279.8|3
1726484990000|2024-09-16 11:09:50|7292.3|7280.3|7293.8|7281.8|7293.8|7281.8|7292.3|7280.3|3
1726485000000|2024-09-16 11:10:00|7294.2|7282.2|7296.7|7284.7|7297.5|7285.5|7294.2|7282.2|0
1726485010000|2024-09-16 11:10:10|7296.3|7284.3|7296.7|7284.7|7296.7|7284.7|7296.3|7284.3|0
1726485020000|2024-09-16 11:10:20|7299|7287|7297.2|7285.2|7299|7287|7297.2|7285.2|1
1726485030000|2024-09-16 11:10:30|7297.8|7285.8|7297.7|7285.7|7297.8|7285.8|7297.7|7285.7|1
1726485040000|2024-09-16 11:10:40|7294.3|7282.3|7302.3|7290.3|7302.3|7290.3|7294.2|7282.2|5
1726485050000|2024-09-16 11:10:50|7305.7|7293.7|7304.3|7292.3|7306.2|7294.2|7303.7|7291.7|0
1726485060000|2024-09-16 11:11:00|7305.7|7293.7|7303.3|7291.3|7306.3|7294.3|7303.3|7291.3|1
1726485070000|2024-09-16 11:11:10|7303.7|7291.7|7303.7|7291.7|7303.7|7291.7|7303.7|7291.7|0
1726485080000|2024-09-16 11:11:20|7303.3|7291.3|7303|7291|7303.3|7291.3|7303|7291|0
1726485100000|2024-09-16 11:11:40|7305.7|7293.7|7307|7295|7308|7296|7305.7|7293.7|0
1726485110000|2024-09-16 11:11:50|7307.5|7295.5|7315.3|7303.3|7315.3|7303.3|7307.5|7295.5|1
1726485130000|2024-09-16 11:12:10|7315|7303|7314.8|7302.8|7315|7303|7314.8|7302.8|1
1726485140000|2024-09-16 11:12:20|7315.3|7303.3|7315.3|7303.3|7315.3|7303.3|7315.3|7303.3|0
1726485150000|2024-09-16 11:12:30|7316.1|7304.1|7316.1|7304.1|7316.1|7304.1|7316.1|7304.1|0
1726485160000|2024-09-16 11:12:40|7315.8|7303.8|7315.8|7303.8|7315.8|7303.8|7315.8|7303.8|0
1726485170000|2024-09-16 11:12:50|7316.5|7304.5|7315.8|7303.8|7316.5|7304.5|7315.8|7303.8|0
1726485180000|2024-09-16 11:13:00|7316.5|7304.5|7316.5|7304.5|7316.5|7304.5|7316.5|7304.5|1
1726485190000|2024-09-16 11:13:10|7316.1|7304.1|7316.1|7304.1|7316.1|7304.1|7316.1|7304.1|0
1726485200000|2024-09-16 11:13:20|7317.5|7305.5|7300|7288|7318.1|7306.1|7299.6|7287.6|4
1726485210000|2024-09-16 11:13:30|7299|7287|7300.6|7288.6|7300.6|7288.6|7298.8|7286.8|0
1726485220000|2024-09-16 11:13:40|7302.6|7290.6|7302.3|7290.3|7302.6|7290.6|7301.8|7289.8|0
1726485230000|2024-09-16 11:13:50|7302.1|7290.1|7313.3|7301.3|7313.3|7301.3|7302.1|7290.1|2
1726485240000|2024-09-16 11:14:00|7313|7301|7311.1|7299.1|7313|7301|7311.1|7299.1|0
1726485250000|2024-09-16 11:14:10|7304.1|7292.1|7302.8|7290.8|7304.1|7292.1|7302.8|7290.8|1
1726485260000|2024-09-16 11:14:20|7297.8|7285.8|7297.8|7285.8|7297.8|7285.8|7297.8|7285.8|0
1726485270000|2024-09-16 11:14:30|7294.8|7282.8|7294.1|7282.1|7294.8|7282.8|7294.1|7282.1|2
1726485280000|2024-09-16 11:14:40|7291.4|7279.4|7292.8|7280.8|7293.6|7281.6|7288.6|7276.6|4
1726485290000|2024-09-16 11:14:50|7293.6|7281.6|7293.1|7281.1|7293.6|7281.6|7293.1|7281.1|1
1726485310000|2024-09-16 11:15:10|7292.8|7280.8|7292.8|7280.8|7292.8|7280.8|7292.8|7280.8|1
1726485350000|2024-09-16 11:15:50|7292.3|7280.3|7292.3|7280.3|7292.6|7280.6|7292.3|7280.3|1
1726485360000|2024-09-16 11:16:00|7292.6|7280.6|7298.9|7286.9|7298.9|7286.9|7292.4|7280.4|3
1726485370000|2024-09-16 11:16:10|7300.9|7288.9|7302.2|7290.2|7302.2|7290.2|7300.9|7288.9|1
1726485380000|2024-09-16 11:16:20|7286.9|7274.9|7278.9|7266.9|7286.9|7274.9|7278.9|7266.9|3
1726485390000|2024-09-16 11:16:30|7279.2|7267.2|7279.2|7267.2|7279.2|7267.2|7279.2|7267.2|0
1726485400000|2024-09-16 11:16:40|7278.7|7266.7|7277.1|7265.1|7278.7|7266.7|7277.1|7265.1|1
1726485410000|2024-09-16 11:16:50|7275.9|7263.9|7276.2|7264.2|7276.2|7264.2|7275.9|7263.9|0
1726485420000|2024-09-16 11:17:00|7276.9|7264.9|7280.6|7268.6|7280.6|7268.6|7276.9|7264.9|0
1726485430000|2024-09-16 11:17:10|7280.9|7268.9|7280.9|7268.9|7280.9|7268.9|7280.9|7268.9|0
1726485440000|2024-09-16 11:17:20|7280.4|7268.4|7280.2|7268.2|7280.4|7268.4|7280.2|7268.2|0
1726485450000|2024-09-16 11:17:30|7280.9|7268.9|7280.9|7268.9|7280.9|7268.9|7280.9|7268.9|0
1726485480000|2024-09-16 11:18:00|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|7281.1|7269.1|0
1726485490000|2024-09-16 11:18:10|7281.4|7269.4|7281.4|7269.4|7282.1|7270.1|7281.1|7269.1|0
1726485500000|2024-09-16 11:18:20|7280.9|7268.9|7280.9|7268.9|7280.9|7268.9|7280.9|7268.9|0
1726485540000|2024-09-16 11:19:00|7280.4|7268.4|7279.9|7267.9|7280.4|7268.4|7279.9|7267.9|0
1726485550000|2024-09-16 11:19:10|7279.4|7267.4|7278.9|7266.9|7279.4|7267.4|7278.9|7266.9|0
1726485560000|2024-09-16 11:19:20|7280.5|7268.5|7277.9|7265.9|7280.5|7268.5|7277.9|7265.9|5
1726485570000|2024-09-16 11:19:30|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|0
1726485580000|2024-09-16 11:19:40|7279.7|7267.7|7293|7281|7293|7281|7279.7|7267.7|1
1726485590000|2024-09-16 11:19:50|7293.2|7281.2|7292.4|7280.4|7295.4|7283.4|7292.4|7280.4|0
1726485610000|2024-09-16 11:20:10|7300.2|7288.2|7300.7|7288.7|7300.7|7288.7|7300.2|7288.2|1
1726485620000|2024-09-16 11:20:20|7301|7289|7299.4|7287.4|7301.7|7289.7|7298.4|7286.4|1
1726485630000|2024-09-16 11:20:30|7299.2|7287.2|7298.4|7286.4|7299.2|7287.2|7297.9|7285.9|0
1726485640000|2024-09-16 11:20:40|7298.5|7286.5|7298.5|7286.5|7298.5|7286.5|7298.5|7286.5|0
1726485660000|2024-09-16 11:21:00|7298.4|7286.4|7289.7|7277.7|7298.4|7286.4|7289.7|7277.7|2
1726485670000|2024-09-16 11:21:10|7290.7|7278.7|7289.4|7277.4|7290.7|7278.7|7289.4|7277.4|0
1726485680000|2024-09-16 11:21:20|7282.1|7270.1|7278.4|7266.4|7282.1|7270.1|7278.4|7266.4|0
1726485690000|2024-09-16 11:21:30|7278.5|7266.5|7278.2|7266.2|7278.5|7266.5|7278.2|7266.2|1
1726485700000|2024-09-16 11:21:40|7278|7266|7278|7266|7278|7266|7278|7266|0
1726485720000|2024-09-16 11:22:00|7278.2|7266.2|7278.5|7266.5|7278.5|7266.5|7278.2|7266.2|0
1726485750000|2024-09-16 11:22:30|7278.8|7270.8|7278.8|7270.8|7278.8|7270.8|7278.8|7270.8|0
1726485760000|2024-09-16 11:22:40|7279.3|7271.3|7279.3|7271.3|7279.3|7271.3|7279.3|7271.3|0
1726485780000|2024-09-16 11:23:00|7278.3|7266.3|7278.3|7266.3|7278.3|7266.3|7278.3|7266.3|2
1726485790000|2024-09-16 11:23:10|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|0
1726485800000|2024-09-16 11:23:20|7275.3|7263.3|7271|7263|7275.3|7263.3|7271|7262.2|0
1726485810000|2024-09-16 11:23:30|7270.5|7262.5|7269|7257|7270.5|7262.5|7269|7257|5
1726485820000|2024-09-16 11:23:40|7267.5|7255.5|7261.8|7249.8|7267.5|7255.5|7261.8|7249.8|4
1726485830000|2024-09-16 11:23:50|7263.2|7251.2|7273.8|7261.8|7273.8|7261.8|7262.2|7250.2|2
1726485850000|2024-09-16 11:24:10|7271.2|7259.2|7269.3|7257.3|7271.2|7259.2|7269.3|7257.3|0
1726485860000|2024-09-16 11:24:20|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|0
1726485870000|2024-09-16 11:24:30|7268.5|7256.5|7269.2|7257.2|7269.2|7257.2|7268.5|7256.5|0
1726485880000|2024-09-16 11:24:40|7269.1|7257.1|7271.3|7259.3|7273.5|7265.5|7269.1|7257.1|2
1726485890000|2024-09-16 11:24:50|7271.6|7259.6|7271.6|7259.6|7271.6|7259.6|7271.6|7259.6|0
1726485910000|2024-09-16 11:25:10|7272|7260|7272|7260|7272|7260|7272|7260|0
1726485920000|2024-09-16 11:25:20|7269.3|7261.3|7269.3|7261.3|7269.3|7261.3|7269.3|7261.3|0
1726485930000|2024-09-16 11:25:30|7269|7261|7269|7261|7269|7261|7269|7261|0
1726485940000|2024-09-16 11:25:40|7269.3|7261.3|7270|7262|7270|7262|7269.3|7261.3|2
1726485960000|2024-09-16 11:26:00|7269.6|7261.6|7270.6|7258.6|7270.6|7261.8|7269.6|7258.6|1
1726485970000|2024-09-16 11:26:10|7272.1|7260.1|7273|7261|7273|7261|7272.1|7260.1|0
1726486000000|2024-09-16 11:26:40|7274.9|7262.9|7276.1|7264.1|7276.1|7264.1|7274.9|7262.9|0
1726486010000|2024-09-16 11:26:50|7276.5|7264.5|7277.1|7265.1|7277.1|7265.1|7276.5|7264.5|0
1726486020000|2024-09-16 11:27:00|7274.1|7266.1|7277.1|7265.1|7277.3|7266.1|7274.1|7264.3|0
1726486030000|2024-09-16 11:27:10|7276.6|7264.6|7276.6|7264.6|7276.6|7264.6|7276.6|7264.6|0
1726486040000|2024-09-16 11:27:20|7283.4|7275.4|7283.4|7275.4|7283.4|7275.4|7283.4|7275.4|1
1726486050000|2024-09-16 11:27:30|7283.6|7275.6|7275.8|7267.8|7283.6|7275.6|7275.4|7264.1|15
1726486060000|2024-09-16 11:27:40|7275.6|7267.6|7277.4|7269.4|7277.4|7269.4|7275.6|7267.6|0
1726486070000|2024-09-16 11:27:50|7278.3|7270.3|7278.3|7270.3|7278.3|7270.3|7278.3|7270.3|1
1726486080000|2024-09-16 11:28:00|7278.4|7270.4|7275.1|7269.1|7278.4|7270.4|7275.1|7269.1|1
1726486090000|2024-09-16 11:28:10|7269.3|7257.3|7262.1|7254.1|7269.3|7257.3|7262.1|7253.8|2
1726486100000|2024-09-16 11:28:20|7261.9|7253.9|7261.8|7253.8|7261.9|7253.9|7261.8|7253.8|0
1726486110000|2024-09-16 11:28:30|7264.4|7252.4|7264.4|7252.4|7264.4|7252.4|7264.4|7252.4|0
1726486120000|2024-09-16 11:28:40|7262.6|7254.6|7259.4|7247.4|7262.6|7254.6|7257.8|7245.8|6
1726486130000|2024-09-16 11:28:50|7259.8|7247.8|7260.3|7248.3|7260.3|7248.3|7259.8|7247.8|0
1726486140000|2024-09-16 11:29:00|7260.1|7248.1|7260.1|7248.1|7260.1|7248.1|7260.1|7248.1|0
1726486150000|2024-09-16 11:29:10|7259.4|7247.4|7260.3|7248.3|7260.3|7248.3|7259.4|7247.4|0
1726486170000|2024-09-16 11:29:30|7257.1|7245.1|7257.1|7245.1|7257.1|7245.1|7256.8|7244.8|4
1726486180000|2024-09-16 11:29:40|7257.6|7245.6|7255.6|7243.6|7257.6|7245.6|7255.6|7243.6|0
1726486200000|2024-09-16 11:30:00|7253.9|7241.9|7254.8|7242.8|7254.8|7242.8|7253.9|7241.9|0
1726486210000|2024-09-16 11:30:10|7255.1|7243.1|7255.4|7243.4|7255.4|7243.4|7255.1|7243.1|0
1726486240000|2024-09-16 11:30:40|7255.6|7243.6|7260.1|7248.1|7263.7|7251.7|7255.6|7243.6|2
1726486260000|2024-09-16 11:31:00|7260.7|7248.7|7260.7|7248.7|7260.7|7248.7|7260.7|7248.7|0
1726486290000|2024-09-16 11:31:30|7255.7|7247.7|7259.9|7247.9|7259.9|7247.9|7255.7|7246.1|3
1726486300000|2024-09-16 11:31:40|7260.6|7248.6|7261.7|7249.7|7261.7|7249.7|7260.6|7248.6|0
1726486310000|2024-09-16 11:31:50|7263.1|7251.1|7265.7|7253.7|7265.7|7253.7|7263.1|7251.1|0
1726486340000|2024-09-16 11:32:20|7264.4|7252.4|7263.6|7251.6|7264.4|7252.4|7263.6|7251.6|0
1726486350000|2024-09-16 11:32:30|7260.1|7252.1|7257.9|7245.9|7260.1|7252.1|7257.6|7245.9|1
1726486360000|2024-09-16 11:32:40|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|0
1726486370000|2024-09-16 11:32:50|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|0
1726486380000|2024-09-16 11:33:00|7257.2|7245.2|7257.2|7245.2|7257.2|7245.2|7257.2|7245.2|0
1726486400000|2024-09-16 11:33:20|7256.9|7244.9|7256.7|7244.7|7256.9|7244.9|7256.7|7244.7|0
1726486410000|2024-09-16 11:33:30|7257.2|7245.2|7252.2|7240.2|7258.2|7246.2|7252.2|7240.2|0
1726486420000|2024-09-16 11:33:40|7252.4|7240.4|7252.4|7240.4|7252.4|7240.4|7252.4|7240.4|0
1726486450000|2024-09-16 11:34:10|7254.4|7246.4|7262.4|7250.4|7262.4|7250.4|7254.4|7246|2
1726486470000|2024-09-16 11:34:30|7262.5|7250.5|7262.5|7250.5|7262.5|7250.5|7262.5|7250.5|0
1726486510000|2024-09-16 11:35:10|7262.8|7250.8|7263.2|7251.2|7263.2|7251.2|7262.8|7250.8|0
1726486520000|2024-09-16 11:35:20|7262|7254|7262|7254|7262|7254|7262|7254|0
1726486530000|2024-09-16 11:35:30|7262.2|7254.2|7262.5|7254.5|7262.5|7254.5|7262.2|7254.2|2
1726486540000|2024-09-16 11:35:40|7269.5|7257.5|7273.3|7265.3|7275.5|7266.5|7269.5|7257.5|9
1726486550000|2024-09-16 11:35:50|7273.2|7265.2|7275.8|7263.8|7275.8|7265.2|7273.2|7263.8|7
1726486560000|2024-09-16 11:36:00|7275.7|7263.7|7275.7|7263.7|7275.7|7263.7|7275.7|7263.7|0
1726486570000|2024-09-16 11:36:10|7265.8|7253.8|7265.8|7253.8|7265.8|7253.8|7265.8|7253.8|1
1726486580000|2024-09-16 11:36:20|7266.2|7254.2|7262|7250|7266.2|7254.2|7262|7250|0
1726486590000|2024-09-16 11:36:30|7261.7|7249.7|7261.7|7249.7|7261.7|7249.7|7261.7|7249.7|0
1726486620000|2024-09-16 11:37:00|7260|7248|7259|7247|7260|7248|7259|7247|0
1726486630000|2024-09-16 11:37:10|7259.3|7247.3|7260|7248|7260|7248|7259.3|7247.3|0
1726486650000|2024-09-16 11:37:30|7259.3|7247.3|7259|7247|7259.3|7247.3|7259|7247|0
1726486700000|2024-09-16 11:38:20|7259.3|7247.3|7259.8|7247.8|7259.8|7247.8|7259.3|7247.3|0
1726486710000|2024-09-16 11:38:30|7265.8|7253.8|7265.8|7253.8|7265.8|7253.8|7265.8|7253.8|1
1726486720000|2024-09-16 11:38:40|7266.1|7254.1|7267.3|7255.3|7267.3|7255.3|7266.1|7254.1|0
1726486730000|2024-09-16 11:38:50|7268.3|7256.3|7249.8|7237.8|7268.3|7256.3|7249.8|7237.8|4
1726486740000|2024-09-16 11:39:00|7249.7|7237.7|7242.3|7230.3|7249.7|7239.3|7242.2|7230.2|4
1726486750000|2024-09-16 11:39:10|7242|7230|7241.2|7229.2|7242.5|7230.5|7241.2|7229.2|0
1726486760000|2024-09-16 11:39:20|7240.8|7228.8|7242.2|7230.2|7242.2|7230.2|7240.8|7228.8|1
1726486770000|2024-09-16 11:39:30|7241.8|7229.8|7240.5|7228.5|7241.8|7229.8|7240.5|7228.5|1
1726486780000|2024-09-16 11:39:40|7244.8|7232.8|7246.3|7234.3|7246.3|7234.3|7244.8|7232.8|3
1726486800000|2024-09-16 11:40:00|7245|7233|7244.7|7232.7|7245|7233|7244.3|7232.3|1
1726486850000|2024-09-16 11:40:50|7243.7|7231.7|7243.2|7231.2|7243.7|7231.7|7243|7231|0
1726486880000|2024-09-16 11:41:20|7243.1|7231.1|7247.3|7235.3|7249|7237|7243.1|7231.1|1
1726486920000|2024-09-16 11:42:00|7250.3|7238.3|7255.1|7243.1|7255.3|7243.3|7250.3|7238.3|0
1726486930000|2024-09-16 11:42:10|7255.3|7243.3|7258.6|7246.6|7260.1|7248.1|7255.3|7243.3|1
1726486940000|2024-09-16 11:42:20|7256.3|7244.3|7255.8|7243.8|7256.3|7244.3|7255.8|7243.8|0
1726486950000|2024-09-16 11:42:30|7257.8|7245.8|7260.5|7248.5|7260.5|7248.5|7257.8|7245.8|4
1726486970000|2024-09-16 11:42:50|7260.8|7248.8|7257.8|7249.8|7260.8|7249.8|7257.8|7248.1|0
1726486980000|2024-09-16 11:43:00|7257.6|7249.6|7265.1|7253.1|7266.1|7254.1|7257.6|7247.1|2
1726486990000|2024-09-16 11:43:10|7264.6|7252.6|7264.6|7252.6|7264.6|7252.6|7264.6|7252.6|0
1726487010000|2024-09-16 11:43:30|7265.6|7253.6|7263.1|7251.1|7266.1|7254.1|7263.1|7251.1|1
1726487020000|2024-09-16 11:43:40|7263.4|7251.4|7263.4|7251.4|7263.4|7251.4|7263.4|7251.4|0
1726487040000|2024-09-16 11:44:00|7263.9|7251.9|7263.9|7251.9|7263.9|7251.9|7263.9|7251.9|0
1726487050000|2024-09-16 11:44:10|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|1
1726487070000|2024-09-16 11:44:30|7266.1|7254.1|7270.6|7258.6|7275.9|7263.9|7266.1|7254.1|6
1726487080000|2024-09-16 11:44:40|7270.9|7258.9|7270.9|7258.9|7270.9|7258.9|7270.9|7258.9|0
1726487090000|2024-09-16 11:44:50|7271.4|7259.4|7271.4|7259.4|7271.4|7259.4|7271.4|7259.4|0
1726487100000|2024-09-16 11:45:00|7273.4|7261.4|7273.4|7261.4|7273.4|7261.4|7273.4|7261.4|1
1726487110000|2024-09-16 11:45:10|7275.4|7263.4|7275.4|7263.4|7275.4|7263.4|7274.6|7262.6|0
1726487120000|2024-09-16 11:45:20|7275.8|7263.8|7275.8|7263.8|7275.8|7263.8|7275.8|7263.8|0
1726487130000|2024-09-16 11:45:30|7276.1|7264.1|7277.9|7265.9|7277.9|7265.9|7276.1|7264.1|0
1726487140000|2024-09-16 11:45:40|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|0
1726487150000|2024-09-16 11:45:50|7278.6|7266.6|7278.6|7266.6|7278.6|7266.6|7278.6|7266.6|0
1726487160000|2024-09-16 11:46:00|7278.9|7266.9|7278.9|7266.9|7278.9|7266.9|7278.9|7266.9|0
1726487170000|2024-09-16 11:46:10|7279.2|7267.2|7279.2|7267.2|7279.2|7267.2|7279.2|7267.2|0
1726487190000|2024-09-16 11:46:30|7279.4|7267.4|7279.4|7267.4|7279.4|7267.4|7279.4|7267.4|0
1726487210000|2024-09-16 11:46:50|7278.4|7266.4|7278.4|7266.4|7278.4|7266.4|7278.4|7266.4|0
1726487230000|2024-09-16 11:47:10|7277.9|7265.9|7277.9|7265.9|7277.9|7265.9|7277.9|7265.9|0
1726487250000|2024-09-16 11:47:30|7277.6|7265.6|7277.4|7265.4|7277.6|7265.6|7277.4|7265.4|0
1726487280000|2024-09-16 11:48:00|7265.2|7253.2|7261.6|7249.6|7265.2|7253.2|7261.6|7249.6|2
1726487290000|2024-09-16 11:48:10|7262.1|7250.1|7262.7|7250.7|7262.7|7250.7|7262.1|7250.1|0
1726487310000|2024-09-16 11:48:30|7262.9|7250.9|7262.9|7250.9|7262.9|7250.9|7262.9|7250.9|0
1726487360000|2024-09-16 11:49:20|7262.2|7254.2|7262.9|7250.9|7262.9|7254.2|7262.2|7250.9|2
1726487370000|2024-09-16 11:49:30|7262.7|7250.7|7262.7|7250.7|7262.7|7250.7|7262.7|7250.7|0
1726487380000|2024-09-16 11:49:40|7262.5|7250.5|7262.5|7250.5|7262.5|7250.5|7262.5|7250.5|0
1726487390000|2024-09-16 11:49:50|7262.2|7250.2|7262.2|7250.2|7262.2|7250.2|7262.2|7250.2|0
1726487400000|2024-09-16 11:50:00|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|1
1726487410000|2024-09-16 11:50:10|7276.7|7264.7|7276.4|7264.4|7276.7|7264.7|7276.4|7264.4|0
1726487420000|2024-09-16 11:50:20|7276.7|7264.7|7279.4|7267.4|7279.4|7267.4|7276.7|7264.7|1
1726487430000|2024-09-16 11:50:30|7279|7267|7279|7267|7279|7267|7279|7267|0
1726487440000|2024-09-16 11:50:40|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|0
1726487460000|2024-09-16 11:51:00|7278.3|7266.3|7279.7|7267.7|7279.7|7267.7|7278.3|7266.3|0
1726487470000|2024-09-16 11:51:10|7280|7268|7280|7268|7280|7268|7280|7268|0
1726487480000|2024-09-16 11:51:20|7281|7269|7284.3|7272.3|7284.3|7272.3|7281|7269|3
1726487490000|2024-09-16 11:51:30|7284.8|7272.8|7285.3|7273.3|7285.3|7273.3|7283.8|7271.8|2
1726487500000|2024-09-16 11:51:40|7285|7273|7271.8|7259.8|7285|7273|7270.5|7258.5|3
1726487520000|2024-09-16 11:52:00|7267|7255|7267|7255|7267|7255|7267|7255|3
1726487530000|2024-09-16 11:52:10|7268|7256|7263.2|7251.2|7268.7|7256.7|7263.2|7251.2|2
1726487540000|2024-09-16 11:52:20|7263.9|7251.9|7263.5|7251.5|7264.2|7252.2|7263.5|7251.5|1
1726487550000|2024-09-16 11:52:30|7264.2|7252.2|7274|7262|7274|7262|7264.2|7252.2|1
1726487570000|2024-09-16 11:52:50|7273.5|7261.5|7273.3|7261.3|7273.5|7261.5|7273.3|7261.3|0
1726487580000|2024-09-16 11:53:00|7273.2|7261.2|7273.2|7261.2|7273.2|7261.2|7273.2|7261.2|0
1726487590000|2024-09-16 11:53:10|7272.8|7260.8|7272.8|7260.8|7272.8|7260.8|7272.8|7260.8|0
1726487600000|2024-09-16 11:53:20|7270.2|7258.2|7269.8|7257.8|7270.2|7258.2|7269.8|7257.8|0
1726487610000|2024-09-16 11:53:30|7268.8|7256.8|7269.5|7257.5|7269.5|7257.5|7268.8|7256.8|0
1726487700000|2024-09-16 11:55:00|7270|7258|7270.6|7258.6|7272.3|7260.3|7270|7258|2
1726487710000|2024-09-16 11:55:10|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|0
1726487720000|2024-09-16 11:55:20|7271.1|7259.1|7271.8|7259.8|7271.8|7259.8|7271.1|7259.1|0
1726487730000|2024-09-16 11:55:30|7272.1|7260.1|7272.1|7260.1|7272.1|7260.1|7272.1|7260.1|0
1726487750000|2024-09-16 11:55:50|7277.5|7265.5|7277.5|7265.5|7277.5|7265.5|7277.5|7265.5|1
1726487760000|2024-09-16 11:56:00|7277.8|7265.8|7277.8|7265.8|7277.8|7265.8|7277.8|7265.8|0
1726487770000|2024-09-16 11:56:10|7276.8|7264.8|7275.6|7263.6|7276.8|7264.8|7275.6|7263.6|0
1726487790000|2024-09-16 11:56:30|7275.3|7263.3|7272.6|7260.6|7275.3|7263.3|7272.1|7260.1|6
1726487800000|2024-09-16 11:56:40|7269.6|7257.6|7268.6|7256.6|7269.6|7257.6|7268.6|7256.6|0
1726487820000|2024-09-16 11:57:00|7263|7251|7256.1|7244.1|7263|7251|7256.1|7244.1|2
1726487830000|2024-09-16 11:57:10|7247.5|7235.5|7251.6|7239.6|7254.9|7242.9|7245.8|7233.8|3
1726487840000|2024-09-16 11:57:20|7252.1|7240.1|7256.9|7244.9|7256.9|7244.9|7250.6|7238.6|1
1726487850000|2024-09-16 11:57:30|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|7256.6|7244.6|0
1726487860000|2024-09-16 11:57:40|7255.3|7243.3|7254.8|7242.8|7255.3|7243.3|7254.8|7242.8|0
1726487880000|2024-09-16 11:58:00|7254.6|7242.6|7254.3|7242.3|7254.6|7242.6|7254.3|7242.3|3
1726487900000|2024-09-16 11:58:20|7256.8|7244.8|7256.8|7244.8|7256.8|7244.8|7256.8|7244.8|0
1726487920000|2024-09-16 11:58:40|7256.6|7244.6|7260.4|7248.4|7260.9|7248.9|7256.6|7244.6|1
1726487930000|2024-09-16 11:58:50|7261.1|7249.1|7248.3|7236.3|7262.3|7250.3|7246.8|7235.3|20
1726487940000|2024-09-16 11:59:00|7246.8|7238.8|7254.9|7242.9|7254.9|7242.9|7246.8|7236.3|3
1726487950000|2024-09-16 11:59:10|7255.6|7243.6|7256.4|7244.4|7256.4|7244.4|7255.3|7243.3|0
1726487970000|2024-09-16 11:59:30|7256.1|7244.1|7256.1|7244.1|7256.1|7244.1|7255.7|7243.7|0
1726487980000|2024-09-16 11:59:40|7256.6|7244.6|7264.6|7252.6|7264.6|7252.6|7256.2|7244.2|4
1726487990000|2024-09-16 11:59:50|7263.9|7251.9|7259.9|7247.9|7264.1|7252.7|7259.9|7247.9|3
1726488000000|2024-09-16 12:00:00|7255.1|7243.1|7248.8|7236.8|7255.1|7243.1|7243.1|7231.1|12
1726488010000|2024-09-16 12:00:10|7249.1|7237.1|7252.3|7240.3|7252.3|7240.3|7249.1|7237.1|2
1726488020000|2024-09-16 12:00:20|7252.2|7240.2|7251.9|7239.9|7252.2|7240.2|7251.7|7239.7|2
1726488030000|2024-09-16 12:00:30|7251.6|7239.6|7242.2|7230.2|7251.6|7240.9|7242.2|7230.2|5
1726488040000|2024-09-16 12:00:40|7244.4|7232.4|7244.8|7232.8|7244.9|7232.9|7243.2|7231.2|0
1726488050000|2024-09-16 12:00:50|7244.3|7232.3|7230.8|7218.8|7244.3|7232.3|7230.8|7218.8|3
1726488060000|2024-09-16 12:01:00|7230.3|7218.3|7216.4|7204.4|7233.3|7222.6|7216.4|7204.4|15
1726488070000|2024-09-16 12:01:10|7213.9|7201.9|7215.9|7203.9|7215.9|7203.9|7208.3|7196.4|10
1726488080000|2024-09-16 12:01:20|7219.3|7207.3|7218.3|7206.3|7219.3|7207.3|7218.3|7206.3|2
1726488090000|2024-09-16 12:01:30|7215.9|7203.9|7212.4|7200.4|7215.9|7205.6|7202.8|7195.6|5
1726488100000|2024-09-16 12:01:40|7213.8|7201.8|7222.4|7210.4|7222.4|7210.4|7212.8|7201.8|8
1726488110000|2024-09-16 12:01:50|7223.1|7211.1|7223.8|7211.8|7223.8|7211.8|7223.1|7211.1|0
1726488120000|2024-09-16 12:02:00|7223.3|7211.3|7210.4|7198.4|7223.4|7211.4|7208.8|7198.4|9
1726488130000|2024-09-16 12:02:10|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|0
1726488150000|2024-09-16 12:02:30|7210.4|7198.4|7198.8|7186.8|7210.4|7198.4|7189.1|7178.3|11
1726488160000|2024-09-16 12:02:40|7199.9|7187.9|7198.6|7186.6|7200.9|7188.9|7194.8|7186.6|3
1726488170000|2024-09-16 12:02:50|7198.3|7186.3|7196.1|7184.1|7198.3|7186.3|7195.3|7183.3|0
1726488180000|2024-09-16 12:03:00|7196.3|7184.3|7182.1|7170.1|7196.3|7184.3|7177.9|7165.9|19
1726488190000|2024-09-16 12:03:10|7178.1|7168.4|7180.1|7172.1|7184.6|7173.6|7178.1|7168.4|2
1726488210000|2024-09-16 12:03:30|7179.9|7167.9|7172.4|7160.4|7179.9|7167.9|7172.4|7160.4|2
1726488220000|2024-09-16 12:03:40|7173.1|7165.1|7159.6|7147.6|7174.4|7165.1|7158.9|7146.9|4
1726488230000|2024-09-16 12:03:50|7155.9|7143.9|7156.4|7144.4|7158.6|7147.1|7153.9|7141.9|6
1726488240000|2024-09-16 12:04:00|7156.1|7144.1|7142.4|7130.4|7159.9|7147.9|7141.8|7129.8|9
1726488250000|2024-09-16 12:04:10|7143.3|7131.3|7145.1|7137.1|7146.8|7139.6|7142.6|7130.6|4
1726488260000|2024-09-16 12:04:20|7145.4|7139.4|7145.3|7133.3|7145.6|7139.4|7137.3|7131.3|2
1726488270000|2024-09-16 12:04:30|7144.9|7132.9|7151.3|7139.3|7151.3|7139.3|7144.9|7132.9|10
1726488280000|2024-09-16 12:04:40|7153.1|7141.1|7155.8|7143.8|7168.4|7156.4|7151.4|7139.4|20
1726488290000|2024-09-16 12:04:50|7157.1|7145.1|7158.6|7146.6|7158.6|7146.6|7157.1|7145.1|0
1726488300000|2024-09-16 12:05:00|7157.3|7145.3|7149.1|7137.1|7157.3|7145.3|7149.1|7137.1|3
1726488310000|2024-09-16 12:05:10|7148.1|7136.1|7140.6|7128.6|7148.1|7136.1|7139.3|7128.6|3
1726488320000|2024-09-16 12:05:20|7140.3|7128.3|7145.4|7133.4|7145.4|7133.4|7140.3|7128.3|6
1726488330000|2024-09-16 12:05:30|7147.4|7135.4|7149.9|7137.9|7152.8|7140.8|7147.4|7135.4|2
1726488340000|2024-09-16 12:05:40|7150.3|7138.3|7150.4|7138.4|7151.6|7139.6|7150.3|7138.3|2
1726488350000|2024-09-16 12:05:50|7151.1|7139.1|7145.1|7133.1|7151.1|7139.1|7145.1|7133.1|1
1726488360000|2024-09-16 12:06:00|7143.4|7131.4|7150.7|7138.7|7150.7|7138.7|7137.8|7125.9|5
1726488370000|2024-09-16 12:06:10|7151.2|7139.2|7152.1|7140.1|7153.2|7141.2|7151.2|7139.2|1
1726488380000|2024-09-16 12:06:20|7152.4|7140.4|7152.6|7140.6|7152.6|7140.6|7152.4|7140.4|0
1726488390000|2024-09-16 12:06:30|7152.9|7140.9|7153.4|7141.4|7153.4|7141.4|7152.9|7140.9|0
1726488400000|2024-09-16 12:06:40|7152.9|7140.9|7137.8|7125.8|7152.9|7140.9|7137.8|7125.8|3
1726488420000|2024-09-16 12:07:00|7137.4|7125.4|7132.6|7124.6|7137.4|7125.4|7131.8|7119.8|22
1726488430000|2024-09-16 12:07:10|7135.9|7123.9|7149.2|7137.2|7149.2|7137.2|7135.9|7123.9|3
1726488440000|2024-09-16 12:07:20|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|0
1726488450000|2024-09-16 12:07:30|7149.1|7137.1|7151.4|7139.4|7151.4|7139.4|7149.1|7137.1|0
1726488460000|2024-09-16 12:07:40|7151.2|7139.2|7153.1|7141.1|7154.7|7142.7|7139.7|7127.7|11
1726488480000|2024-09-16 12:08:00|7153.4|7141.4|7153.6|7141.6|7153.9|7141.9|7153.4|7141.4|0
1726488490000|2024-09-16 12:08:10|7153.9|7141.9|7153.1|7141.1|7154.1|7142.1|7153.1|7141.1|0
1726488500000|2024-09-16 12:08:20|7141.1|7129.1|7147.1|7135.1|7147.1|7135.1|7140.6|7128.6|3
1726488510000|2024-09-16 12:08:30|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|0
1726488520000|2024-09-16 12:08:40|7149.6|7137.6|7151.1|7139.1|7151.1|7139.1|7149.6|7137.6|3
1726488530000|2024-09-16 12:08:50|7150.9|7138.9|7140.2|7128.2|7150.9|7138.9|7140.2|7128.2|1
1726488550000|2024-09-16 12:09:10|7138.6|7126.6|7132.4|7124.4|7138.6|7127.1|7132.4|7124.4|2
1726488560000|2024-09-16 12:09:20|7133.7|7121.7|7137.1|7125.1|7137.1|7125.1|7133.7|7121.7|4
1726488570000|2024-09-16 12:09:30|7136.7|7124.7|7135.6|7123.6|7136.7|7124.7|7135.6|7123.6|0
1726488580000|2024-09-16 12:09:40|7134.9|7122.9|7136.7|7124.7|7136.7|7124.7|7124.2|7112.2|5
1726488600000|2024-09-16 12:10:00|7136.4|7124.4|7136.4|7124.4|7136.4|7124.4|7136.4|7124.4|0
1726488610000|2024-09-16 12:10:10|7150.7|7138.7|7151.5|7139.5|7151.5|7139.5|7149.7|7137.7|8
1726488620000|2024-09-16 12:10:20|7152.9|7140.9|7153.5|7141.5|7155.4|7143.4|7151.9|7139.9|2
1726488630000|2024-09-16 12:10:30|7153|7141|7143|7131|7155.2|7143.2|7143|7131|2
1726488640000|2024-09-16 12:10:40|7142.4|7130.4|7142.7|7130.7|7145|7133|7141.4|7129.4|0
1726488650000|2024-09-16 12:10:50|7141.9|7133.9|7147.9|7135.9|7148.7|7136.7|7141.9|7133.9|3
1726488660000|2024-09-16 12:11:00|7147.7|7135.7|7139.2|7127.2|7147.7|7135.7|7135.2|7123.2|10
1726488670000|2024-09-16 12:11:10|7136|7124|7136|7124|7136.9|7124.9|7129|7121|3
1726488680000|2024-09-16 12:11:20|7137.2|7125.2|7148.4|7136.4|7148.4|7136.4|7137.2|7125.2|1
1726488710000|2024-09-16 12:11:50|7148.7|7136.7|7149.2|7137.2|7149.4|7137.4|7148.7|7136.7|1
1726488720000|2024-09-16 12:12:00|7148.9|7136.9|7148.4|7136.4|7148.9|7136.9|7148.4|7136.4|0
1726488730000|2024-09-16 12:12:10|7148|7136|7146.4|7134.4|7148|7136|7146.4|7134.4|1
1726488740000|2024-09-16 12:12:20|7145.2|7133.2|7131.5|7119.5|7145.2|7133.2|7129|7117|3
1726488750000|2024-09-16 12:12:30|7129.2|7121.2|7120.7|7108.7|7130.4|7121.2|7120.5|7108.5|2
1726488760000|2024-09-16 12:12:40|7120.2|7108.2|7114.4|7102.4|7120.2|7108.2|7114.4|7102.4|0
1726488770000|2024-09-16 12:12:50|7114|7102|7114.4|7102.4|7115|7104.7|7112.7|7101.9|3
1726488780000|2024-09-16 12:13:00|7113.4|7105.4|7092.4|7080.4|7115|7105.4|7090.4|7078.4|5
1726488790000|2024-09-16 12:13:10|7095.4|7083.4|7094.7|7082.7|7095.4|7083.4|7094.7|7082.7|0
1726488800000|2024-09-16 12:13:20|7096.5|7084.5|7090.9|7078.9|7096.9|7084.9|7087.5|7078.9|4
1726488810000|2024-09-16 12:13:30|7090.7|7078.7|7081|7069|7090.7|7078.7|7081|7069|5
1726488820000|2024-09-16 12:13:40|7080.5|7068.5|7088.2|7076.2|7088.2|7076.2|7078.4|7066.4|3
1726488830000|2024-09-16 12:13:50|7090.2|7078.2|7079.9|7067.9|7091|7079|7079.9|7067.9|1
1726488840000|2024-09-16 12:14:00|7079.5|7067.5|7075.4|7063.4|7079.5|7067.5|7075.4|7063.4|1
1726488850000|2024-09-16 12:14:10|7075.2|7063.2|7075.2|7063.2|7075.2|7063.2|7075.2|7063.2|0
1726488860000|2024-09-16 12:14:20|7075.5|7063.5|7075.2|7063.2|7075.5|7063.5|7075.2|7063.2|0
1726488870000|2024-09-16 12:14:30|7078.5|7066.5|7083.7|7071.7|7084|7072|7078.5|7066.5|4
1726488880000|2024-09-16 12:14:40|7084|7072|7096|7084|7096.7|7084.7|7083.7|7071.7|2
1726488890000|2024-09-16 12:14:50|7096.4|7084.4|7102.3|7090.3|7102.3|7090.3|7096|7084|1
1726488900000|2024-09-16 12:15:00|7102.7|7090.7|7097.5|7085.5|7116.3|7104.3|7097.5|7085.5|8
1726488910000|2024-09-16 12:15:10|7097.7|7085.7|7097.7|7085.7|7097.7|7085.7|7097.7|7085.7|0
1726488920000|2024-09-16 12:15:20|7097|7085|7097.2|7085.2|7097.2|7085.2|7095.7|7083.7|5
1726488930000|2024-09-16 12:15:30|7098|7086|7098.5|7086.5|7098.7|7086.7|7097.7|7085.7|2
1726488940000|2024-09-16 12:15:40|7099.3|7087.3|7099|7087|7099.3|7087.3|7099|7087|0
1726488950000|2024-09-16 12:15:50|7098.7|7086.7|7092.7|7080.7|7098.7|7086.7|7086.2|7074.2|3
1726488960000|2024-09-16 12:16:00|7092|7080|7085.7|7073.7|7093.3|7081.3|7085.3|7073.3|3
1726488970000|2024-09-16 12:16:10|7085.2|7073.2|7085|7073|7085.2|7073.2|7084.7|7072.7|0
1726488990000|2024-09-16 12:16:30|7085.2|7073.2|7085.2|7073.2|7085.2|7073.2|7085.2|7073.2|0
1726489000000|2024-09-16 12:16:40|7084.8|7076.8|7085.8|7077.8|7085.8|7077.8|7084.8|7076.8|1
1726489010000|2024-09-16 12:16:50|7085.5|7077.5|7086.2|7074.2|7086.8|7077.5|7085.2|7074.2|0
1726489020000|2024-09-16 12:17:00|7084.8|7076.8|7077.7|7065.7|7085.7|7078.7|7077.7|7065.7|3
1726489030000|2024-09-16 12:17:10|7077.3|7065.3|7076.2|7064.2|7077.3|7065.3|7076.2|7064.2|0
1726489040000|2024-09-16 12:17:20|7072.2|7065.8|7084.3|7072.3|7084.3|7072.3|7072.2|7065.8|8
1726489050000|2024-09-16 12:17:30|7084|7072|7082.8|7070.8|7084|7072|7082.8|7070.8|0
1726489060000|2024-09-16 12:17:40|7083.2|7071.2|7082.8|7070.8|7083.2|7071.2|7082.8|7070.8|0
1726489070000|2024-09-16 12:17:50|7082.5|7070.5|7072.5|7060.5|7082.5|7070.5|7072.5|7060.5|5
1726489080000|2024-09-16 12:18:00|7072|7060|7064.7|7058.7|7072|7060|7064.7|7057|4
1726489090000|2024-09-16 12:18:10|7063.7|7057.7|7063.8|7057.8|7071.8|7059.8|7063.7|7056.7|2
1726489100000|2024-09-16 12:18:20|7063.5|7057.5|7059.3|7047.3|7063.5|7057.5|7059.3|7047.3|18
1726489110000|2024-09-16 12:18:30|7058.8|7046.8|7058.8|7046.8|7063|7051|7058.8|7046.8|17
1726489120000|2024-09-16 12:18:40|7053.8|7047.8|7055.3|7047.3|7057.7|7047.8|7053.8|7045.7|3
1726489130000|2024-09-16 12:18:50|7057.7|7045.7|7061|7049|7061|7049|7057.6|7045.6|1
1726489140000|2024-09-16 12:19:00|7061.5|7049.5|7075.8|7063.8|7075.8|7063.8|7061.2|7049.2|5
1726489150000|2024-09-16 12:19:10|7076.5|7064.5|7076.8|7064.8|7076.8|7064.8|7076.5|7064.5|0
1726489160000|2024-09-16 12:19:20|7077.3|7065.3|7070.5|7058.5|7077.3|7065.3|7069.5|7057.5|1
1726489170000|2024-09-16 12:19:30|7069.5|7061.5|7071.6|7059.6|7071.6|7061.5|7069.5|7059.6|0
1726489180000|2024-09-16 12:19:40|7069.1|7061.1|7064.8|7052.8|7069.1|7061.1|7064.8|7052.8|1
1726489190000|2024-09-16 12:19:50|7065.1|7053.1|7068.5|7062.5|7069.5|7062.5|7063.8|7053|4
1726489200000|2024-09-16 12:20:00|7069.6|7063.6|7077.6|7065.6|7085.6|7073.6|7069.6|7063.6|15
1726489210000|2024-09-16 12:20:10|7080.6|7068.6|7084|7072|7084|7072|7079.1|7067.1|1
1726489220000|2024-09-16 12:20:20|7082.8|7074.8|7082.8|7074.8|7082.8|7074.8|7082.8|7074.8|0
1726489230000|2024-09-16 12:20:30|7083.1|7075.1|7089.8|7077.8|7089.8|7077.8|7083.1|7075.1|1
1726489240000|2024-09-16 12:20:40|7089.6|7077.6|7082|7070|7090|7078|7082|7070|3
1726489260000|2024-09-16 12:21:00|7081.6|7069.6|7069|7057|7081.6|7069.6|7068.8|7056.8|5
1726489270000|2024-09-16 12:21:10|7068.3|7060.3|7077.9|7065.9|7077.9|7065.9|7068.3|7060.3|5
1726489280000|2024-09-16 12:21:20|7079.8|7067.8|7083.9|7071.9|7084.9|7072.9|7079.8|7067.8|0
1726489290000|2024-09-16 12:21:30|7083.1|7071.1|7076.1|7068.1|7083.1|7071.1|7075.9|7068.1|2
1726489300000|2024-09-16 12:21:40|7076.4|7070.4|7086.9|7074.9|7087.4|7075.4|7076.4|7070.4|2
1726489320000|2024-09-16 12:22:00|7086.6|7074.6|7080.9|7068.9|7086.6|7074.6|7079.9|7067.9|2
1726489330000|2024-09-16 12:22:10|7078.9|7066.9|7081.6|7073.6|7082.3|7073.6|7078.9|7066.9|0
1726489340000|2024-09-16 12:22:20|7079.3|7067.3|7079.3|7067.3|7079.3|7067.3|7079.3|7067.3|1
1726489380000|2024-09-16 12:23:00|7079.8|7067.8|7079.4|7067.4|7079.9|7067.9|7079.4|7067.4|1
1726489390000|2024-09-16 12:23:10|7078.9|7066.9|7078.6|7066.6|7079.1|7067.1|7078.6|7066.6|0
1726489400000|2024-09-16 12:23:20|7078.9|7066.9|7076.3|7064.3|7079.1|7067.1|7075.9|7063.9|1
1726489430000|2024-09-16 12:23:50|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|1
1726489450000|2024-09-16 12:24:10|7065.1|7057.1|7065.1|7057.1|7065.1|7057.1|7065.1|7057.1|1
1726489460000|2024-09-16 12:24:20|||||||||2
1726489470000|2024-09-16 12:24:30|7065.2|7057.2|7068.6|7056.6|7068.6|7057.2|7065.2|7056.6|6
1726489480000|2024-09-16 12:24:40|7068.1|7056.1|7071.6|7059.6|7071.6|7059.6|7068.1|7056.1|2
1726489490000|2024-09-16 12:24:50|7073.1|7061.1|7074.3|7062.3|7074.3|7062.3|7072.4|7060.4|0
1726489500000|2024-09-16 12:25:00|7073.9|7061.9|7084.9|7072.9|7084.9|7072.9|7073.9|7061.9|6
1726489510000|2024-09-16 12:25:10|7085.9|7073.9|7084.6|7072.6|7086.6|7074.6|7084.6|7072.6|0
1726489520000|2024-09-16 12:25:20|7080.6|7068.6|7083.4|7071.4|7083.4|7071.4|7080.6|7068.6|1
1726489530000|2024-09-16 12:25:30|7083.6|7071.6|7080.7|7068.7|7083.6|7071.6|7080.7|7068.7|0
1726489540000|2024-09-16 12:25:40|7079.9|7067.9|7074.4|7062.4|7079.9|7067.9|7074.4|7062.4|1
1726489550000|2024-09-16 12:25:50|7073.7|7061.7|7071.6|7059.6|7073.7|7061.7|7071.6|7059.6|0
1726489560000|2024-09-16 12:26:00|7070.9|7058.9|7070.2|7058.2|7070.9|7058.9|7064.9|7056.9|5
1726489570000|2024-09-16 12:26:10|7069.6|7057.6|7070.1|7058.1|7070.6|7058.6|7069.6|7057.6|1
1726489580000|2024-09-16 12:26:20|7069.6|7057.6|7069.6|7057.6|7069.6|7057.6|7069.6|7057.6|3
1726489590000|2024-09-16 12:26:30|7069.7|7057.7|7069.2|7057.2|7070.1|7058.1|7069.2|7057.2|3
1726489600000|2024-09-16 12:26:40|7068.9|7056.9|7066.4|7054.4|7068.9|7056.9|7058.7|7046.7|8
1726489610000|2024-09-16 12:26:50|7066.6|7054.6|7067.1|7055.1|7067.1|7055.1|7066.6|7054.6|0
1726489620000|2024-09-16 12:27:00|7080|7068|7079.4|7067.4|7080.2|7068.2|7076.2|7064.2|2
1726489630000|2024-09-16 12:27:10|7080.9|7068.9|7080.9|7068.9|7082.9|7070.9|7078.9|7066.9|1
1726489640000|2024-09-16 12:27:20|7080|7068|7080.5|7068.5|7081.5|7069.5|7080|7068|1
1726489650000|2024-09-16 12:27:30|7081.5|7069.5|7080.5|7068.5|7082.2|7072.5|7078.2|7067.2|3
1726489660000|2024-09-16 12:27:40|7080.9|7068.9|7071.9|7059.9|7087.4|7075.4|7071.9|7059.9|4
1726489670000|2024-09-16 12:27:50|7071.7|7059.7|7068.5|7056.5|7071.7|7059.7|7068.5|7056.5|0
1726489680000|2024-09-16 12:28:00|7069|7057|7064.2|7058.2|7069|7058.2|7064.2|7057|2
1726489690000|2024-09-16 12:28:10|7063.9|7057.9|7065|7059|7065|7059|7063.2|7057.2|4
1726489700000|2024-09-16 12:28:20|7067.7|7059.7|7067.7|7059.7|7067.7|7059.7|7067.7|7059.7|2
1726489720000|2024-09-16 12:28:40|7067.9|7059.9|7076.9|7064.9|7076.9|7064.9|7067.9|7059.9|1
1726489730000|2024-09-16 12:28:50|7077.2|7065.2|7077.5|7065.5|7077.5|7065.5|7077.2|7065.2|0
1726489740000|2024-09-16 12:29:00|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|0
1726489750000|2024-09-16 12:29:10|7079|7067|7085|7073|7085.3|7073.3|7079|7067|1
1726489770000|2024-09-16 12:29:30|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|2
1726489800000|2024-09-16 12:30:00|7085|7073|7079.8|7067.8|7085|7073|7073.7|7061.7|8
1726489810000|2024-09-16 12:30:10|7080.2|7068.2|7082.7|7070.7|7083|7071|7080.2|7068.2|0
1726489820000|2024-09-16 12:30:20|7082.2|7070.2|7083|7071|7083.3|7071.3|7082.2|7070.2|0
1726489830000|2024-09-16 12:30:30|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|0
1726489850000|2024-09-16 12:30:50|7088.7|7076.7|7095.7|7083.7|7095.7|7083.7|7088.7|7076.7|3
1726489860000|2024-09-16 12:31:00|7095.5|7083.5|7094.5|7082.5|7095.5|7083.5|7093.5|7081.5|0
1726489870000|2024-09-16 12:31:10|7093.2|7081.2|7092.7|7080.7|7094.5|7082.5|7092.2|7080.2|1
1726489880000|2024-09-16 12:31:20|7095|7083|7093.3|7081.3|7095|7083|7093|7081|0
1726489890000|2024-09-16 12:31:30|7093|7081|7093|7081|7093.3|7081.3|7093|7081|0
1726489900000|2024-09-16 12:31:40|7093.3|7081.3|7093.3|7081.3|7093.3|7081.3|7093.3|7081.3|0
1726489910000|2024-09-16 12:31:50|7092.7|7080.7|7085.8|7073.8|7092.7|7080.7|7085.8|7073.8|1
1726489920000|2024-09-16 12:32:00|7085.7|7073.7|7085.7|7073.7|7085.7|7073.7|7085.7|7073.7|0
1726489930000|2024-09-16 12:32:10|7087.2|7075.2|7087.7|7075.7|7087.7|7075.7|7087.2|7075.2|2
1726489940000|2024-09-16 12:32:20|7087.3|7075.3|7087.3|7075.3|7087.3|7075.3|7087.3|7075.3|0
1726489950000|2024-09-16 12:32:30|7087.7|7075.7|7087.3|7075.3|7087.8|7075.8|7087.3|7075.3|0
1726489960000|2024-09-16 12:32:40|7087.8|7075.8|7087|7075|7088|7076|7087|7075|0
1726489980000|2024-09-16 12:33:00|7087.1|7075.1|7086.1|7074.1|7087.1|7075.1|7086.1|7074.1|0
1726489990000|2024-09-16 12:33:10|7085.6|7073.6|7077.2|7065.2|7085.6|7073.6|7077.2|7065.2|2
1726490000000|2024-09-16 12:33:20|7076.1|7064.1|7089.1|7077.1|7089.8|7077.8|7074.8|7062.8|7
1726490010000|2024-09-16 12:33:30|7089.5|7077.5|7091|7079|7092|7080|7089.5|7077.5|0
1726490040000|2024-09-16 12:34:00|7091.1|7079.1|7089.5|7077.5|7091.1|7079.1|7089.5|7077.5|0
1726490070000|2024-09-16 12:34:30|7089.1|7077.1|7096.3|7084.3|7097.1|7085.1|7089.1|7077.1|4
1726490080000|2024-09-16 12:34:40|7098|7086|7101.9|7089.9|7101.9|7089.9|7098|7086|1
1726490090000|2024-09-16 12:34:50|7104.1|7092.1|7104.6|7092.6|7104.8|7092.8|7104.1|7092.1|1
1726490100000|2024-09-16 12:35:00|7104.8|7092.8|7117.6|7105.6|7117.9|7105.9|7104.8|7092.8|3
1726490110000|2024-09-16 12:35:10|7118.7|7106.7|7120.1|7108.1|7120.1|7108.1|7118.6|7106.6|0
1726490130000|2024-09-16 12:35:30|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|0
1726490160000|2024-09-16 12:36:00|7119.6|7107.6|7102.4|7090.4|7119.7|7107.7|7101.1|7089.1|21
1726490170000|2024-09-16 12:36:10|7105.4|7093.4|7099.6|7087.6|7107.7|7095.7|7099.6|7087.6|5
1726490180000|2024-09-16 12:36:20|7098.9|7086.9|7098.1|7086.1|7100.9|7088.9|7098.1|7086.1|0
1726490190000|2024-09-16 12:36:30|7100.6|7088.6|7096.3|7084.3|7100.6|7088.6|7096.3|7084.3|0
1726490200000|2024-09-16 12:36:40|7099.6|7087.6|7102.4|7090.4|7102.4|7090.4|7095.3|7083.3|1
1726490210000|2024-09-16 12:36:50|7101.1|7089.1|7100.8|7088.8|7101.1|7089.1|7100.8|7088.8|0
1726490220000|2024-09-16 12:37:00|7101.4|7089.4|7117.6|7105.6|7117.6|7105.6|7101.4|7089.4|3
1726490230000|2024-09-16 12:37:10|7117.9|7105.9|7118.6|7106.6|7118.6|7106.6|7117.9|7105.9|0
1726490240000|2024-09-16 12:37:20|7121.1|7109.1|7120.6|7108.6|7122.2|7110.2|7120.6|7108.6|0
1726490250000|2024-09-16 12:37:30|7120.2|7108.2|7123.6|7111.6|7123.6|7111.6|7120.2|7108.2|0
1726490260000|2024-09-16 12:37:40|7123.1|7111.1|7110.7|7098.7|7125.7|7113.7|7110.7|7098.7|5
1726490270000|2024-09-16 12:37:50|7114.1|7102.1|7115.6|7103.6|7115.6|7103.6|7114.1|7102.1|1
1726490280000|2024-09-16 12:38:00|7116.7|7104.7|7117.5|7105.5|7117.5|7105.5|7116.7|7104.7|0
1726490290000|2024-09-16 12:38:10|7120.9|7108.9|7122.5|7110.5|7123.5|7111.5|7120.9|7108.9|0
1726490320000|2024-09-16 12:38:40|7123.5|7111.5|7124.2|7112.2|7124.2|7112.2|7123.5|7111.5|0
1726490340000|2024-09-16 12:39:00|7124.9|7112.9|7116|7104|7125.7|7113.7|7114.5|7102.5|2
1726490350000|2024-09-16 12:39:10|7116.4|7104.4|7116.4|7104.4|7116.4|7104.4|7116.4|7104.4|0
1726490360000|2024-09-16 12:39:20|7116.2|7104.2|7115.2|7103.2|7116.2|7104.2|7115.2|7103.2|0
1726490380000|2024-09-16 12:39:40|7114|7102|7114|7102|7114|7102|7114|7102|0
1726490400000|2024-09-16 12:40:00|7112.4|7100.4|7112.4|7100.4|7112.4|7100.4|7112.4|7100.4|0
1726490420000|2024-09-16 12:40:20|7111.9|7099.9|7112|7100|7113.5|7101.5|7111.9|7099.9|2
1726490430000|2024-09-16 12:40:30|7112.4|7100.4|7111.9|7099.9|7112.4|7100.4|7111.9|7099.9|0
1726490440000|2024-09-16 12:40:40|7111.8|7103.8|7122.5|7110.5|7122.5|7110.5|7111.8|7103.8|2
1726490450000|2024-09-16 12:40:50|7123.8|7111.8|7124.2|7112.2|7124.2|7112.2|7123.8|7111.8|2
1726490460000|2024-09-16 12:41:00|7125.2|7113.2|7125.2|7113.2|7125.2|7113.2|7125.2|7113.2|0
1726490490000|2024-09-16 12:41:30|7124.2|7112.2|7123.8|7111.8|7124.2|7112.2|7123.8|7111.8|0
1726490500000|2024-09-16 12:41:40|7125.8|7113.8|7125.7|7113.7|7125.8|7113.8|7125.7|7113.7|1
1726490520000|2024-09-16 12:42:00|7121.8|7109.8|7121.8|7109.8|7121.8|7109.8|7121.8|7109.8|0
1726490530000|2024-09-16 12:42:10|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|0
1726490540000|2024-09-16 12:42:20|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|0
1726490550000|2024-09-16 12:42:30|7134|7122|7138.1|7126.1|7138.1|7126.1|7134|7122|1
1726490560000|2024-09-16 12:42:40|7136.6|7124.6|7133.6|7121.6|7136.6|7124.6|7132.3|7120.3|2
1726490570000|2024-09-16 12:42:50|7133.3|7121.3|7132.5|7120.5|7134.5|7122.5|7126.6|7120.1|3
1726490580000|2024-09-16 12:43:00|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|0
1726490590000|2024-09-16 12:43:10|7134.3|7122.3|7138.3|7126.3|7138.3|7126.3|7133|7122.3|4
1726490610000|2024-09-16 12:43:30|7139.3|7127.3|7147.6|7135.6|7147.6|7136.6|7139.3|7127.3|2
1726490620000|2024-09-16 12:43:40|7148.3|7136.3|7148.3|7136.3|7148.3|7136.3|7148.3|7136.3|1
1726490630000|2024-09-16 12:43:50|7128.3|7116.3|7128.5|7116.5|7130.1|7118.1|7128.3|7116.3|3
1726490640000|2024-09-16 12:44:00|7129.1|7117.1|7133.1|7121.1|7133.1|7121.1|7129.1|7117.1|0
1726490670000|2024-09-16 12:44:30|7132.8|7120.8|7132.9|7120.9|7132.9|7120.9|7132.8|7120.8|0
1726490680000|2024-09-16 12:44:40|7133.9|7121.9|7138.3|7126.3|7142.1|7130.1|7131.9|7119.9|0
1726490690000|2024-09-16 12:44:50|7137.6|7125.6|7135.3|7123.3|7137.6|7125.6|7135.3|7123.3|2
1726490700000|2024-09-16 12:45:00|7133.3|7121.3|7127.6|7115.6|7133.3|7121.3|7123.3|7111.3|1
1726490720000|2024-09-16 12:45:20|7127.3|7115.3|7134.9|7122.9|7134.9|7122.9|7126.9|7114.9|4
1726490750000|2024-09-16 12:45:50|7133.8|7121.8|7128.6|7120.6|7133.8|7121.8|7120.8|7108.8|3
1726490760000|2024-09-16 12:46:00|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|1
1726490770000|2024-09-16 12:46:10|7133.2|7121.2|7133.2|7121.2|7133.2|7121.2|7133.2|7121.2|0
1726490780000|2024-09-16 12:46:20|7139.1|7127.1|7134.9|7122.9|7139.1|7127.1|7132.3|7120.6|2
1726490800000|2024-09-16 12:46:40|7136.1|7124.1|7135.9|7123.9|7136.6|7124.6|7133.6|7121.6|2
1726490810000|2024-09-16 12:46:50|7136.2|7124.2|7136.4|7124.4|7136.4|7124.4|7134.3|7122.3|0
1726490820000|2024-09-16 12:47:00|7137.1|7125.1|7142.6|7130.6|7143.4|7131.4|7137.1|7125.1|0
1726490840000|2024-09-16 12:47:20|7142.9|7130.9|7144.4|7132.4|7144.4|7132.4|7142.9|7130.9|0
1726490850000|2024-09-16 12:47:30|7144.9|7132.9|7144.9|7132.9|7144.9|7132.9|7144.9|7132.9|1
1726490860000|2024-09-16 12:47:40|7154.1|7142.1|7163.4|7151.4|7163.4|7151.4|7154.1|7142.1|2
1726490870000|2024-09-16 12:47:50|7163.6|7151.6|7159.6|7147.6|7163.6|7151.6|7159.6|7147.6|1
1726490880000|2024-09-16 12:48:00|7160.1|7148.1|7156.1|7144.1|7160.1|7148.1|7156.1|7144.1|4
1726490890000|2024-09-16 12:48:10|7156.4|7144.4|7156.4|7144.4|7156.4|7144.4|7156.4|7144.4|0
1726490900000|2024-09-16 12:48:20|7158.7|7146.7|7157.7|7145.7|7158.7|7146.7|7157.7|7145.7|0
1726490910000|2024-09-16 12:48:30|7158.1|7146.1|7167.4|7155.4|7167.4|7155.4|7157.7|7145.7|4
1726490920000|2024-09-16 12:48:40|7166.7|7154.7|7161.6|7149.6|7166.7|7154.7|7161.6|7149.6|0
1726490930000|2024-09-16 12:48:50|7160.9|7148.9|7160.7|7148.7|7161.2|7149.2|7160.1|7148.1|0
1726490940000|2024-09-16 12:49:00|7160.1|7148.1|7162|7150|7162|7150|7159.7|7147.7|2
1726490950000|2024-09-16 12:49:10|7163.2|7151.2|7166.1|7154.1|7167.1|7155.1|7163.2|7151.2|1
1726490970000|2024-09-16 12:49:30|7165.7|7153.7|7165.7|7153.7|7165.7|7153.7|7165.7|7153.7|0
1726491010000|2024-09-16 12:50:10|7165.4|7153.4|7144.7|7132.7|7165.4|7153.4|7137.7|7125.7|3
1726491020000|2024-09-16 12:50:20|7142.1|7130.1|7150.7|7138.7|7151.4|7139.4|7142.1|7130.1|0
1726491030000|2024-09-16 12:50:30|7149.7|7137.7|7148.9|7136.9|7149.7|7137.7|7148.9|7136.9|0
1726491040000|2024-09-16 12:50:40|7148.1|7136.1|7147.2|7135.2|7148.1|7136.1|7147.2|7135.2|0
1726491050000|2024-09-16 12:50:50|7140.9|7128.9|7143.4|7131.4|7143.4|7131.4|7140.9|7128.9|0
1726491060000|2024-09-16 12:51:00|7143.6|7131.6|7139.7|7127.7|7143.6|7131.6|7139.7|7127.7|0
1726491070000|2024-09-16 12:51:10|7139.6|7127.6|7146.9|7134.9|7146.9|7134.9|7139.6|7127.6|1
1726491090000|2024-09-16 12:51:30|7147|7135|7152.7|7140.7|7152.7|7140.7|7147|7135|1
1726491100000|2024-09-16 12:51:40|7152.4|7140.4|7151.7|7139.7|7152.4|7140.4|7151.7|7139.7|0
1726491120000|2024-09-16 12:52:00|7151.4|7139.4|7149.7|7137.7|7152.7|7140.7|7149.2|7137.2|2
1726491130000|2024-09-16 12:52:10|7149.4|7137.4|7136.9|7124.9|7149.4|7137.4|7136.9|7124.9|1
1726491140000|2024-09-16 12:52:20|7135.9|7123.9|7135.9|7123.9|7135.9|7123.9|7135.9|7123.9|0
1726491150000|2024-09-16 12:52:30|7136.4|7124.4|7136.4|7124.4|7136.4|7124.4|7136.4|7124.4|0
1726491160000|2024-09-16 12:52:40|7137.5|7125.5|7134.9|7122.9|7137.5|7125.5|7134.7|7122.7|0
1726491180000|2024-09-16 12:53:00|7130.9|7118.9|7131.8|7119.8|7131.8|7119.8|7127.2|7115.2|2
1726491190000|2024-09-16 12:53:10|7132.3|7120.3|7144|7132|7144|7132|7132.3|7120.3|1
1726491200000|2024-09-16 12:53:20|7144.3|7132.3|7144.5|7132.5|7144.5|7132.5|7144.3|7132.3|0
1726491210000|2024-09-16 12:53:30|7144.7|7132.7|7144.7|7132.7|7144.7|7132.7|7144.7|7132.7|0
1726491220000|2024-09-16 12:53:40|7146|7134|7147|7135|7147|7135|7145.3|7133.3|0
1726491240000|2024-09-16 12:54:00|7148.3|7136.3|7148|7136|7148.3|7136.3|7148|7136|0
1726491250000|2024-09-16 12:54:10|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|0
1726491270000|2024-09-16 12:54:30|7147|7135|7147|7135|7147|7135|7147|7135|0
1726491290000|2024-09-16 12:54:50|7147.3|7135.3|7147.3|7135.3|7147.3|7135.3|7147.3|7135.3|0
1726491300000|2024-09-16 12:55:00|7146.6|7134.6|7141.5|7133.5|7147|7139|7141.5|7133.5|2
1726491310000|2024-09-16 12:55:10|7141.3|7133.3|7141.3|7133.3|7141.3|7133.3|7141.3|7133.3|0
1726491320000|2024-09-16 12:55:20|7146.8|7134.8|7149|7137|7149|7137|7146.8|7134.8|1
1726491330000|2024-09-16 12:55:30|7148.6|7136.6|7148.6|7136.6|7148.6|7136.6|7148.6|7136.6|1
1726491340000|2024-09-16 12:55:40|7149|7137|7149|7137|7149|7137|7149|7137|0
1726491350000|2024-09-16 12:55:50|7149.6|7137.6|7151.5|7139.5|7151.5|7139.5|7149.6|7137.6|1
1726491360000|2024-09-16 12:56:00|7151.8|7139.8|7153.6|7141.6|7153.6|7141.6|7151.8|7139.8|0
1726491370000|2024-09-16 12:56:10|7154|7142|7154|7142|7154|7142|7154|7142|0
1726491380000|2024-09-16 12:56:20|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|0
1726491390000|2024-09-16 12:56:30|7146.3|7134.3|7145.8|7133.8|7146.3|7134.3|7145.5|7133.5|2
1726491400000|2024-09-16 12:56:40|7145.3|7133.3|7150.1|7138.1|7150.1|7138.1|7145.3|7133.3|1
1726491420000|2024-09-16 12:57:00|7152.1|7140.1|7155.1|7143.1|7155.1|7143.1|7152.1|7140.1|0
1726491440000|2024-09-16 12:57:20|7160.3|7148.3|7159.6|7147.6|7160.3|7148.3|7159.6|7147.6|1
1726491450000|2024-09-16 12:57:30|7161.6|7149.6|7163.6|7151.6|7163.6|7151.6|7161.6|7149.6|2
1726491460000|2024-09-16 12:57:40|7164.6|7152.6|7165.1|7153.1|7165.1|7153.1|7164.6|7152.6|1
1726491470000|2024-09-16 12:57:50|7164.4|7152.4|7163.5|7151.5|7164.4|7152.4|7163.5|7151.5|1
1726491480000|2024-09-16 12:58:00|7162.5|7150.5|7162.8|7150.8|7162.8|7150.8|7162|7150|2
1726491490000|2024-09-16 12:58:10|7162.3|7150.3|7161.8|7149.8|7162.3|7150.3|7161.8|7149.8|1
1726491520000|2024-09-16 12:58:40|7160.9|7148.9|7160.9|7148.9|7160.9|7148.9|7160.9|7148.9|0
1726491530000|2024-09-16 12:58:50|7159.6|7147.6|7150.1|7138.1|7159.6|7147.6|7150.1|7138.1|1
1726491540000|2024-09-16 12:59:00|7149.1|7137.1|7149.1|7137.1|7149.1|7137.1|7149.1|7137.1|0
1726491550000|2024-09-16 12:59:10|7148.8|7136.8|7149.8|7137.8|7149.8|7137.8|7147.6|7135.6|3
1726491570000|2024-09-16 12:59:30|7147.8|7135.8|7145.6|7133.6|7147.8|7135.8|7144.1|7132.1|0
1726491580000|2024-09-16 12:59:40|7146.4|7134.4|7146.4|7134.4|7146.4|7134.4|7146.4|7134.4|0
1726491590000|2024-09-16 12:59:50|7151.1|7139.1|7151.1|7139.1|7151.1|7139.1|7151.1|7139.1|1
1726491600000|2024-09-16 13:00:00|7150.9|7138.9|7149.9|7137.9|7151.9|7139.9|7145.9|7133.9|2
1726491630000|2024-09-16 13:00:30|7153.4|7141.4|7153.9|7141.9|7153.9|7141.9|7153.4|7141.4|2
1726491640000|2024-09-16 13:00:40|7154.6|7142.6|7155.2|7143.2|7155.2|7143.2|7154.6|7142.6|0
1726491660000|2024-09-16 13:01:00|7155.7|7143.7|7164.1|7152.1|7164.1|7152.1|7155.7|7143.7|0
1726491690000|2024-09-16 13:01:30|7164.2|7152.2|7147.6|7135.6|7164.2|7152.2|7147.6|7135.6|2
1726491700000|2024-09-16 13:01:40|7148.2|7136.2|7145.6|7133.6|7148.2|7136.2|7145.6|7133.6|0
1726491720000|2024-09-16 13:02:00|7144.6|7132.6|7144.6|7132.6|7144.6|7132.6|7144.6|7132.6|0
1726491730000|2024-09-16 13:02:10|7145.1|7133.1|7136.2|7124.2|7145.1|7133.1|7131.2|7119.2|2
1726491750000|2024-09-16 13:02:30|7135.2|7123.2|7135.2|7123.2|7135.2|7123.2|7135.2|7123.2|0
1726491760000|2024-09-16 13:02:40|7141.1|7129.1|7139.9|7127.9|7141.1|7129.1|7139.9|7127.9|4
1726491770000|2024-09-16 13:02:50|7139.4|7127.4|7146.7|7134.7|7146.7|7134.7|7139.4|7127.4|0
1726491780000|2024-09-16 13:03:00|7146.6|7134.6|7149.4|7137.4|7149.4|7137.4|7146.6|7134.6|2
1726491790000|2024-09-16 13:03:10|7150.5|7138.5|7150.5|7138.5|7150.5|7138.5|7150.5|7138.5|2
1726491800000|2024-09-16 13:03:20|7150.2|7138.2|7150.5|7138.5|7150.5|7138.5|7150.2|7138.2|0
1726491820000|2024-09-16 13:03:40|7152.5|7140.5|7153.7|7141.7|7154|7142|7152.5|7140.5|0
1726491850000|2024-09-16 13:04:10|7153.4|7141.4|7154.4|7142.4|7154.4|7142.4|7153.4|7141.4|0
1726491890000|2024-09-16 13:04:50|7154.5|7142.5|7149|7137|7154.5|7142.5|7149|7137|2
1726491900000|2024-09-16 13:05:00|7148|7136|7140.7|7128.7|7148|7136|7140.7|7128.7|2
1726491910000|2024-09-16 13:05:10|7141.4|7129.4|7141.7|7129.7|7141.7|7129.7|7141.2|7129.2|0
1726491920000|2024-09-16 13:05:20|7142.2|7130.2|7142.5|7130.5|7142.5|7130.5|7142.2|7130.2|0
1726491930000|2024-09-16 13:05:30|7142.9|7130.9|7142|7130|7142.9|7130.9|7141.2|7129.2|1
1726491940000|2024-09-16 13:05:40|7142.2|7130.2|7142.2|7130.2|7142.2|7130.2|7142.2|7130.2|0
1726491950000|2024-09-16 13:05:50|7142.5|7130.5|7146.2|7134.2|7148|7136|7142.5|7130.5|6
1726491960000|2024-09-16 13:06:00|7142.2|7130.2|7138.7|7126.7|7142.2|7130.2|7138|7126|3
1726491970000|2024-09-16 13:06:10|7137|7125|7143.4|7131.4|7143.4|7131.4|7136.9|7124.9|3
1726491980000|2024-09-16 13:06:20|7142.7|7130.7|7141|7129|7142.7|7130.7|7141|7129|2
1726491990000|2024-09-16 13:06:30|7140.7|7128.7|7143.7|7131.7|7144.9|7132.9|7140.7|7128.7|3
1726492000000|2024-09-16 13:06:40|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|0
1726492010000|2024-09-16 13:06:50|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|1
1726492020000|2024-09-16 13:07:00|7144.5|7132.5|7139.9|7127.9|7144.5|7132.5|7139.9|7127.9|1
1726492030000|2024-09-16 13:07:10|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|0
1726492060000|2024-09-16 13:07:40|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|0
1726492070000|2024-09-16 13:07:50|7135.7|7123.7|7136.2|7124.2|7137|7125|7135.5|7123.5|7
1726492080000|2024-09-16 13:08:00|7132.2|7124.5|7136.7|7124.7|7137|7125|7132.2|7124.5|1
1726492100000|2024-09-16 13:08:20|7136.8|7124.8|7136.8|7124.8|7136.8|7124.8|7136.8|7124.8|0
1726492110000|2024-09-16 13:08:30|7135.8|7123.8|7135.2|7123.2|7135.8|7123.8|7135.2|7123.2|0
1726492120000|2024-09-16 13:08:40|7134|7122|7135.2|7123.2|7135.2|7123.2|7134|7122|5
1726492130000|2024-09-16 13:08:50|7135.5|7123.5|7138|7126|7138|7126|7135.5|7123.5|1
1726492140000|2024-09-16 13:09:00|7138.2|7126.2|7143.7|7131.7|7143.7|7131.7|7138.2|7126.2|1
1726492150000|2024-09-16 13:09:10|7144.3|7132.3|7157.6|7145.6|7157.6|7145.6|7144.3|7132.3|2
1726492160000|2024-09-16 13:09:20|7157.1|7145.1|7158.6|7146.6|7158.6|7146.6|7157.1|7145.1|0
1726492170000|2024-09-16 13:09:30|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|0
1726492180000|2024-09-16 13:09:40|7159.1|7147.1|7164.3|7152.3|7164.3|7152.3|7159.1|7147.1|0
1726492190000|2024-09-16 13:09:50|7164.6|7152.6|7165|7153|7165|7153|7164.6|7152.6|0
1726492200000|2024-09-16 13:10:00|7165.5|7153.5|7166.1|7154.1|7166.1|7154.1|7165.5|7153.5|0
1726492210000|2024-09-16 13:10:10|7170.5|7158.5|7170|7158|7170.5|7158.5|7169.6|7157.6|1
1726492240000|2024-09-16 13:10:40|7170.3|7158.3|7170.3|7158.3|7170.3|7158.3|7170.3|7158.3|0
1726492260000|2024-09-16 13:11:00|7170|7158|7169|7157|7170|7158|7169|7157|0
1726492270000|2024-09-16 13:11:10|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|0
1726492280000|2024-09-16 13:11:20|7169.3|7157.3|7170.1|7158.1|7170.1|7158.1|7169.3|7157.3|0
1726492290000|2024-09-16 13:11:30|7170|7158|7170|7158|7170|7158|7170|7158|0
1726492300000|2024-09-16 13:11:40|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|0
1726492320000|2024-09-16 13:12:00|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|0
1726492330000|2024-09-16 13:12:10|7169.1|7157.1|7169.1|7157.1|7169.1|7157.1|7169.1|7157.1|0
1726492350000|2024-09-16 13:12:30|7169.3|7157.3|7169.3|7157.3|7169.3|7157.3|7169.3|7157.3|0
1726492360000|2024-09-16 13:12:40|7168.8|7156.8|7169.6|7157.6|7169.6|7157.6|7168.8|7156.8|0
1726492370000|2024-09-16 13:12:50|7169.1|7157.1|7169.9|7157.9|7169.9|7157.9|7169.1|7157.1|1
1726492380000|2024-09-16 13:13:00|7170.3|7158.3|7171.1|7159.1|7171.1|7159.1|7170.3|7158.3|0
1726492410000|2024-09-16 13:13:30|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|0
1726492440000|2024-09-16 13:14:00|7171.3|7159.3|7171.3|7159.3|7171.3|7159.3|7171.3|7159.3|0
1726492450000|2024-09-16 13:14:10|7181.2|7169.2|7181.2|7169.2|7181.2|7169.2|7181.2|7169.2|2
1726492460000|2024-09-16 13:14:20|7181.7|7169.7|7171.8|7159.8|7181.7|7169.7|7171.8|7159.8|7
1726492470000|2024-09-16 13:14:30|7171.7|7159.7|7170.4|7158.4|7171.7|7159.7|7170.4|7158.4|0
1726492500000|2024-09-16 13:15:00|7166.4|7154.4|7172.1|7160.1|7181.4|7169.4|7166.4|7154.4|6
1726492510000|2024-09-16 13:15:10|7164.6|7152.6|7163.7|7151.7|7164.6|7152.6|7163.7|7151.7|1
1726492530000|2024-09-16 13:15:30|7162.7|7150.7|7162.9|7150.9|7162.9|7150.9|7162.7|7150.7|0
1726492560000|2024-09-16 13:16:00|7163.1|7151.1|7178.6|7166.6|7178.7|7166.7|7163.1|7151.1|5
1726492570000|2024-09-16 13:16:10|7177.9|7165.9|7177.7|7165.7|7178.2|7166.2|7177.7|7165.7|0
1726492580000|2024-09-16 13:16:20|7177.2|7165.2|7171.9|7159.9|7177.2|7165.2|7171.9|7159.9|1
1726492590000|2024-09-16 13:16:30|||||||||1
1726492600000|2024-09-16 13:16:40|7171.2|7159.2|7170.7|7158.7|7171.2|7159.2|7170.7|7158.7|0
1726492620000|2024-09-16 13:17:00|7170.5|7158.5|7170|7158|7170.5|7158.5|7169.5|7157.5|0
1726492640000|2024-09-16 13:17:20|7169.7|7157.7|7163.4|7151.4|7169.7|7157.7|7163.4|7151.4|1
1726492650000|2024-09-16 13:17:30|7162.9|7150.9|7156.9|7144.9|7163.6|7151.6|7154.9|7142.9|5
1726492660000|2024-09-16 13:17:40|7156.5|7144.5|7156.5|7144.5|7156.5|7144.5|7156.5|7144.5|0
1726492670000|2024-09-16 13:17:50|7156.2|7144.2|7161.5|7149.5|7164.2|7152.2|7156.2|7144.2|2
1726492680000|2024-09-16 13:18:00|7161.4|7149.4|7161.2|7149.2|7161.4|7149.4|7156.5|7148.5|1
1726492690000|2024-09-16 13:18:10|7161|7149|7161|7149|7161|7149|7161|7149|0
1726492700000|2024-09-16 13:18:20|7160.5|7148.5|7153.2|7141.2|7160.5|7148.5|7153.2|7141.2|0
1726492710000|2024-09-16 13:18:30|7152.2|7140.2|7152.2|7140.2|7152.2|7140.2|7152.2|7140.2|0
1726492720000|2024-09-16 13:18:40|7153.2|7141.2|7152.7|7140.7|7153.7|7141.7|7152.7|7140.7|0
1726492740000|2024-09-16 13:19:00|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|0
1726492750000|2024-09-16 13:19:10|7150.4|7138.4|7148.5|7136.5|7150.5|7138.5|7148.5|7136.5|0
1726492760000|2024-09-16 13:19:20|7147.9|7135.9|7146.4|7134.4|7147.9|7135.9|7146.4|7134.4|0
1726492770000|2024-09-16 13:19:30|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|0
1726492780000|2024-09-16 13:19:40|7146.5|7134.5|7148.9|7136.9|7151.5|7139.5|7146.5|7134.5|1
1726492800000|2024-09-16 13:20:00|7149.2|7137.2|7150|7138|7150|7138|7149.2|7137.2|0
1726492810000|2024-09-16 13:20:10|7160.5|7148.5|7159.2|7147.2|7160.5|7148.5|7157.2|7145.2|3
1726492820000|2024-09-16 13:20:20|7159.8|7147.8|7159.2|7147.2|7159.8|7147.8|7159.2|7147.2|0
1726492830000|2024-09-16 13:20:30|7165.3|7153.3|7165.7|7153.7|7165.7|7153.7|7165.3|7153.3|1
1726492840000|2024-09-16 13:20:40|7166.8|7154.8|7166.8|7154.8|7166.8|7154.8|7166.8|7154.8|0
1726492860000|2024-09-16 13:21:00|7166|7154|7171.7|7159.7|7177.1|7165.1|7165.3|7153.3|2
1726492870000|2024-09-16 13:21:10|7171.5|7159.5|7162.8|7150.8|7171.5|7159.5|7162.8|7150.8|9
1726492900000|2024-09-16 13:21:40|7164|7152|7164.2|7152.2|7164.2|7152.2|7163.3|7151.3|0
1726492910000|2024-09-16 13:21:50|7165.8|7153.8|7168.7|7156.7|7168.7|7156.7|7165.8|7153.8|0
1726492920000|2024-09-16 13:22:00|7168.8|7156.8|7169.5|7157.5|7169.5|7157.5|7168.8|7156.8|0
1726492930000|2024-09-16 13:22:10|7169.8|7157.8|7170.1|7158.1|7170.1|7158.1|7169.3|7157.3|0
1726492940000|2024-09-16 13:22:20|7170.5|7158.5|7170.8|7158.8|7170.8|7158.8|7170.5|7158.5|1
1726492960000|2024-09-16 13:22:40|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|0
1726492970000|2024-09-16 13:22:50|7167.3|7155.3|7167|7155|7167.3|7155.3|7167|7155|1
1726492980000|2024-09-16 13:23:00|7166.6|7154.6|7164.3|7152.3|7166.6|7154.6|7160|7148|4
1726492990000|2024-09-16 13:23:10|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|0
1726493010000|2024-09-16 13:23:30|7163|7151|7167.3|7155.3|7167.3|7155.3|7163|7151|1
1726493020000|2024-09-16 13:23:40|7167.6|7155.6|7167.6|7155.6|7167.6|7155.6|7167.6|7155.6|0
1726493030000|2024-09-16 13:23:50|7170.3|7158.3|7169.3|7157.3|7170.3|7158.3|7168.8|7156.8|2
1726493060000|2024-09-16 13:24:20|7168.3|7156.3|7166.1|7154.1|7168.3|7156.3|7166.1|7154.1|0
1726493100000|2024-09-16 13:25:00|7165.8|7153.8|7164.5|7152.5|7165.8|7153.8|7164.5|7152.5|0
1726493120000|2024-09-16 13:25:20|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|8
1726493140000|2024-09-16 13:25:40|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|2
1726493160000|2024-09-16 13:26:00|7167.8|7155.8|7172.8|7160.8|7172.8|7160.8|7167.4|7155.4|3
1726493170000|2024-09-16 13:26:10|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|0
1726493180000|2024-09-16 13:26:20|7176.4|7164.4|7178.6|7166.6|7178.6|7166.6|7176.4|7164.4|0
1726493190000|2024-09-16 13:26:30|7179.6|7167.6|7183.1|7171.1|7183.4|7171.4|7179.6|7167.6|2
1726493200000|2024-09-16 13:26:40|7183.8|7171.8|7183.8|7171.8|7183.8|7171.8|7183.6|7171.6|0
1726493220000|2024-09-16 13:27:00|7183.7|7171.7|7190.9|7178.9|7190.9|7178.9|7183.7|7171.7|3
1726493230000|2024-09-16 13:27:10|7191.2|7179.2|7187.1|7175.1|7191.2|7181.7|7184.9|7172.9|10
1726493250000|2024-09-16 13:27:30|7186.7|7174.7|7186.7|7174.7|7186.7|7174.7|7186.7|7174.7|0
1726493260000|2024-09-16 13:27:40|7185.6|7173.6|7180.1|7168.1|7185.6|7173.6|7176.4|7164.4|3
1726493280000|2024-09-16 13:28:00|7179.4|7167.4|7179.2|7167.2|7179.4|7167.4|7179.2|7167.2|2
1726493290000|2024-09-16 13:28:10|7180.7|7168.7|7183.9|7171.9|7184.7|7172.7|7180.7|7168.7|0
1726493300000|2024-09-16 13:28:20|7184.6|7172.6|7183.9|7171.9|7184.6|7172.6|7183.9|7171.9|0
1726493340000|2024-09-16 13:29:00|7183.2|7171.2|7182.6|7170.6|7184.1|7172.1|7180.2|7168.2|11
1726493360000|2024-09-16 13:29:20|7179.9|7171.9|7179.9|7171.9|7179.9|7171.9|7179.9|7171.9|1
1726493380000|2024-09-16 13:29:40|7180.1|7172.1|7176.7|7164.7|7180.2|7172.2|7176.7|7164.7|1
1726493400000|2024-09-16 13:30:00|7176.9|7164.9|7177.2|7165.2|7177.2|7165.2|7176.7|7164.7|2
1726493410000|2024-09-16 13:30:10|7180.4|7168.4|7188.2|7176.2|7188.7|7176.7|7180.4|7168.4|2
1726493420000|2024-09-16 13:30:20|7188.7|7176.7|7189.9|7177.9|7189.9|7177.9|7188.7|7176.7|1
1726493430000|2024-09-16 13:30:30|7190.2|7178.2|7191.2|7179.2|7191.2|7179.2|7190.2|7178.2|0
1726493450000|2024-09-16 13:30:50|7193.2|7181.2|7193.7|7181.7|7194.7|7182.7|7189.7|7177.7|7
1726493460000|2024-09-16 13:31:00|7193.9|7181.9|7191.4|7179.4|7193.9|7181.9|7189|7177|2
1726493470000|2024-09-16 13:31:10|7188.9|7176.9|7177.9|7165.9|7188.9|7176.9|7177.9|7165.9|5
1726493480000|2024-09-16 13:31:20|7177.5|7165.5|7177.4|7165.4|7177.5|7165.5|7177.4|7165.4|0
1726493490000|2024-09-16 13:31:30|7177.5|7165.5|7180.4|7168.4|7180.4|7168.4|7177.5|7165.5|3
1726493500000|2024-09-16 13:31:40|7180.2|7168.2|7186.2|7174.2|7186.5|7174.5|7171.9|7159.9|3
1726493510000|2024-09-16 13:31:50|7186.5|7174.5|7195.5|7183.5|7197.4|7185.4|7186.5|7174.5|1
1726493520000|2024-09-16 13:32:00|7192.9|7184.9|7195.9|7187.9|7196.9|7187.9|7192.9|7184.9|2
1726493530000|2024-09-16 13:32:10|7199.8|7187.8|7202.4|7190.4|7202.4|7192|7199.8|7187.8|1
1726493540000|2024-09-16 13:32:20|7201.2|7193.2|7201.2|7193.2|7201.2|7193.9|7199.9|7193.2|1
1726493550000|2024-09-16 13:32:30|7201|7193|7202.3|7194.3|7202.3|7194.3|7201|7193|5
1726493560000|2024-09-16 13:32:40|7202|7194|7205.8|7193.8|7205.8|7194|7202|7193.8|3
1726493570000|2024-09-16 13:32:50|7207|7199|7209.8|7197.8|7209.8|7199|7206.8|7197.8|4
1726493580000|2024-09-16 13:33:00|7209.7|7197.7|7215.7|7203.7|7216.5|7204.5|7209.7|7197.7|1
1726493590000|2024-09-16 13:33:10|7214.8|7202.8|7211.5|7203.5|7215|7203.5|7211.2|7202.8|2
1726493600000|2024-09-16 13:33:20|7209.2|7197.2|7208.7|7196.7|7209.2|7197.2|7203.3|7195.3|5
1726493610000|2024-09-16 13:33:30|7209.7|7197.7|7218.7|7206.7|7218.8|7206.8|7209.7|7197.7|1
1726493620000|2024-09-16 13:33:40|7219.2|7207.2|7224.7|7212.7|7224.7|7212.7|7219.2|7207.2|3
1726493630000|2024-09-16 13:33:50|7224|7212|7227.2|7215.2|7227.2|7215.2|7223.7|7211.7|0
1726493640000|2024-09-16 13:34:00|7227.3|7215.3|7220.5|7208.5|7227.3|7215.3|7220.5|7208.5|6
1726493650000|2024-09-16 13:34:10|7220.3|7208.3|7217.2|7205.2|7220.3|7208.3|7216.7|7204.7|6
1726493660000|2024-09-16 13:34:20|7216.3|7204.3|7209|7197|7216.3|7204.3|7202.5|7190.5|7
1726493670000|2024-09-16 13:34:30|7209.2|7197.2|7207.3|7195.3|7209.2|7197.2|7207.3|7195.3|1
1726493680000|2024-09-16 13:34:40|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|0
1726493700000|2024-09-16 13:35:00|7206.8|7194.8|7201.8|7189.8|7206.8|7196.2|7195|7183|8
1726493710000|2024-09-16 13:35:10|7206.5|7194.5|7211.1|7199.1|7211.1|7199.1|7206.5|7194.5|3
1726493720000|2024-09-16 13:35:20|7211.8|7199.8|7212|7200|7212|7200|7211.6|7199.6|0
1726493740000|2024-09-16 13:35:40|7211.5|7199.5|7209.8|7201.8|7211.5|7201.8|7209.8|7199.5|0
1726493760000|2024-09-16 13:36:00|7210|7202|7214.5|7202.5|7214.8|7204.5|7208|7200.1|10
1726493770000|2024-09-16 13:36:10|7214.8|7202.8|7215.1|7203.1|7215.1|7203.1|7214.8|7202.8|0
1726493790000|2024-09-16 13:36:30|7211.6|7199.6|7203.8|7191.8|7211.6|7199.6|7203.5|7191.5|10
1726493800000|2024-09-16 13:36:40|7204.5|7192.5|7205|7193|7205.6|7193.6|7204.5|7192.5|1
1726493810000|2024-09-16 13:36:50|7205.3|7193.3|7205.6|7193.6|7206|7194|7205.3|7193.3|1
1726493820000|2024-09-16 13:37:00|7205.5|7193.5|7200.8|7188.8|7205.5|7193.5|7200|7188|5
1726493830000|2024-09-16 13:37:10|7200.5|7188.5|7200.3|7188.3|7200.5|7188.5|7200.3|7188.3|0
1726493840000|2024-09-16 13:37:20|7200.8|7188.8|7200.3|7188.3|7200.8|7188.8|7200.3|7188.3|1
1726493850000|2024-09-16 13:37:30|7200.1|7188.1|7201|7189|7201|7189|7200.1|7188.1|1
1726493860000|2024-09-16 13:37:40|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|0
1726493880000|2024-09-16 13:38:00|7200.6|7188.6|7208.6|7196.6|7208.6|7196.6|7200.6|7188.6|1
1726493890000|2024-09-16 13:38:10|7208.9|7196.9|7205.4|7193.4|7212.1|7200.1|7205.4|7193.4|1
1726493910000|2024-09-16 13:38:30|7205.3|7193.3|7205.3|7193.3|7205.3|7193.3|7205.3|7193.3|0
1726493930000|2024-09-16 13:38:50|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|0
1726493960000|2024-09-16 13:39:20|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|0
1726493970000|2024-09-16 13:39:30|7208.1|7196.1|7208.4|7196.4|7208.8|7196.8|7208.1|7196.1|1
1726494000000|2024-09-16 13:40:00|7207.4|7195.4|7207.6|7195.6|7207.6|7195.6|7207.4|7195.4|2
1726494010000|2024-09-16 13:40:10|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|0
1726494020000|2024-09-16 13:40:20|7207.3|7195.3|7206.4|7194.4|7207.3|7195.3|7206.4|7194.4|2
1726494040000|2024-09-16 13:40:40|7205.3|7197.3|7214.7|7202.7|7214.7|7202.7|7205.3|7197.3|4
1726494050000|2024-09-16 13:40:50|7215.2|7203.2|7216.4|7204.4|7216.4|7204.4|7215.2|7203.2|0
1726494060000|2024-09-16 13:41:00|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|6
1726494070000|2024-09-16 13:41:10|7217.2|7205.2|7217.4|7205.4|7217.6|7205.6|7217.2|7205.2|2
1726494080000|2024-09-16 13:41:20|7218.2|7206.2|7203.4|7191.4|7218.2|7206.2|7199.8|7187.8|18
1726494090000|2024-09-16 13:41:30|7205.1|7193.1|7209.9|7197.9|7210.2|7198.2|7205.1|7193.1|0
1726494100000|2024-09-16 13:41:40|7210.2|7198.2|7214.9|7202.9|7214.9|7202.9|7210.2|7198.2|0
1726494120000|2024-09-16 13:42:00|7213.4|7201.4|7209.2|7197.2|7213.4|7201.4|7209.2|7197.2|2
1726494150000|2024-09-16 13:42:30|7209.4|7197.4|7193.6|7181.6|7209.4|7197.4|7193.6|7181.6|3
1726494160000|2024-09-16 13:42:40|7196.6|7184.6|7203.9|7191.9|7203.9|7191.9|7196.6|7184.6|1
1726494180000|2024-09-16 13:43:00|7203.6|7191.6|7203.1|7191.1|7203.6|7191.6|7203.1|7191.1|0
1726494190000|2024-09-16 13:43:10|7202.7|7190.7|7202.7|7190.7|7202.7|7190.7|7202.7|7190.7|1
1726494200000|2024-09-16 13:43:20|7204.1|7192.1|7198.2|7186.2|7204.1|7192.1|7192.9|7180.9|4
1726494210000|2024-09-16 13:43:30|7198.6|7186.6|7203.2|7191.2|7203.2|7191.2|7198.6|7186.6|0
1726494240000|2024-09-16 13:44:00|7203.9|7191.9|7204.9|7192.9|7204.9|7192.9|7203.9|7191.9|0
1726494250000|2024-09-16 13:44:10|7205.2|7193.2|7205.2|7193.2|7205.2|7193.2|7205.2|7193.2|0
1726494260000|2024-09-16 13:44:20|7205.9|7193.9|7206.2|7194.2|7206.2|7194.2|7205.9|7193.9|0
1726494280000|2024-09-16 13:44:40|7206.4|7194.4|7206.4|7194.4|7206.4|7194.4|7206.4|7194.4|0
1726494290000|2024-09-16 13:44:50|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|0
1726494300000|2024-09-16 13:45:00|7205.2|7193.2|7199.1|7187.1|7205.2|7193.2|7199.1|7187.1|2
1726494310000|2024-09-16 13:45:10|7200.4|7188.4|7203.4|7191.4|7203.4|7191.4|7200.4|7188.4|0
1726494360000|2024-09-16 13:46:00|7203.5|7191.5|7207.7|7195.7|7207.7|7195.7|7201.5|7191.5|4
1726494370000|2024-09-16 13:46:10|7207.9|7195.9|7211.2|7199.2|7211.2|7199.2|7207.9|7195.9|1
1726494390000|2024-09-16 13:46:30|7211.5|7199.5|7209.7|7201.7|7211.5|7202.5|7209.4|7199.5|3
1726494400000|2024-09-16 13:46:40|7210|7202|7215.3|7203.3|7215.3|7204|7209.4|7202|3
1726494410000|2024-09-16 13:46:50|7216.3|7204.3|7211|7199|7216.3|7204.3|7210.2|7198.2|4
1726494420000|2024-09-16 13:47:00|7211.2|7199.2|7208.2|7196.2|7211.2|7205|7208.2|7196.2|3
1726494430000|2024-09-16 13:47:10|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|0
1726494440000|2024-09-16 13:47:20|7206.2|7198.2|7206.2|7198.2|7206.2|7198.2|7206.2|7198.2|0
1726494450000|2024-09-16 13:47:30|7204.2|7196.7|7205.8|7197.8|7207.5|7198.2|7203.7|7195.5|2
1726494460000|2024-09-16 13:47:40|7206|7198|7206|7198|7206|7198|7206|7198|0
1726494470000|2024-09-16 13:47:50|7205.5|7197.5|7206.3|7198.3|7206.3|7198.3|7205.5|7197.5|4
1726494480000|2024-09-16 13:48:00|7205.7|7197.7|7206.3|7198.3|7206.3|7198.8|7203.8|7197.7|4
1726494500000|2024-09-16 13:48:20|7209|7197|7207.7|7199.7|7209|7199.7|7207.5|7197|0
1726494510000|2024-09-16 13:48:30|7207.8|7199.8|7207.8|7199.8|7207.8|7199.8|7207.8|7199.8|0
1726494530000|2024-09-16 13:48:50|7210.2|7198.2|7204.5|7192.5|7210.2|7200.2|7203.5|7191.5|1
1726494540000|2024-09-16 13:49:00|7204.2|7192.2|7203.3|7191.3|7204.2|7193.2|7198.2|7191.3|5
1726494550000|2024-09-16 13:49:10|7201.2|7193.2|7201.2|7193.2|7201.2|7193.2|7201.2|7193.2|0
1726494560000|2024-09-16 13:49:20|7200.8|7192.8|7200.8|7192.8|7200.8|7192.8|7200.8|7192.8|0
1726494580000|2024-09-16 13:49:40|7188.3|7176.3|7197.5|7185.5|7197.5|7185.5|7188.3|7176.3|7
1726494590000|2024-09-16 13:49:50|7198.7|7186.7|7205.1|7193.1|7205.5|7193.5|7198.5|7186.5|6
1726494600000|2024-09-16 13:50:00|7204.8|7192.8|7204.8|7192.8|7204.8|7192.8|7204.8|7192.8|0
1726494620000|2024-09-16 13:50:20|7205.1|7193.1|7203.8|7195.8|7205.1|7195.8|7203.8|7193.1|1
1726494630000|2024-09-16 13:50:30|7204.1|7196.1|7204.1|7196.1|7204.1|7196.1|7204.1|7196.1|0
1726494660000|2024-09-16 13:51:00|7202.1|7195.1|7198.1|7190.1|7202.1|7195.1|7198.1|7190.1|3
1726494670000|2024-09-16 13:51:10|7195.5|7189.5|7202.1|7190.1|7202.1|7190.1|7193.1|7182.5|11
1726494690000|2024-09-16 13:51:30|7202.8|7190.8|7202|7196|7202.8|7196|7201.8|7190.8|3
1726494700000|2024-09-16 13:51:40|||||||||1
1726494710000|2024-09-16 13:51:50|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|0
1726494720000|2024-09-16 13:52:00|7209.1|7201.1|7209.8|7201.8|7209.8|7201.8|7209.1|7201.1|1
1726494750000|2024-09-16 13:52:30|7209.3|7203.3|7209.3|7203.3|7209.3|7203.3|7209.3|7203.3|1
1726494770000|2024-09-16 13:52:50|7209.1|7203.1|7209.1|7203.1|7209.1|7203.1|7209.1|7203.1|2
1726494780000|2024-09-16 13:53:00|7209.3|7203.3|7221.4|7209.4|7221.4|7209.4|7209.3|7203.3|6
1726494790000|2024-09-16 13:53:10|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|1
1726494800000|2024-09-16 13:53:20|||||||||2
1726494810000|2024-09-16 13:53:30|7221.9|7209.9|7220.4|7212.4|7222.8|7212.4|7220.4|7209.9|6
1726494820000|2024-09-16 13:53:40|7222.8|7210.8|7221.3|7213.3|7222.8|7213.3|7220.4|7210.8|45
1726494830000|2024-09-16 13:53:50|7221.6|7213.6|7217.8|7205.8|7221.8|7213.8|7216.3|7205.8|2
1726494840000|2024-09-16 13:54:00|7215.6|7203.6|7211.1|7199.1|7215.6|7203.6|7203.8|7193.3|6
1726494850000|2024-09-16 13:54:10|7212.1|7200.1|7211.8|7199.8|7212.1|7200.1|7211.8|7199.8|0
1726494860000|2024-09-16 13:54:20|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|0
1726494870000|2024-09-16 13:54:30|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|1
1726494880000|2024-09-16 13:54:40|7210.6|7198.6|7210.3|7198.3|7210.6|7198.6|7210.3|7198.3|1
1726494900000|2024-09-16 13:55:00|7209.9|7197.9|7206.3|7194.3|7209.9|7197.9|7204.3|7192.3|8
1726494910000|2024-09-16 13:55:10|7205.1|7193.1|7203.9|7191.9|7205.1|7193.1|7203.9|7191.9|0
1726494920000|2024-09-16 13:55:20|7204.3|7192.3|7205.3|7193.3|7205.3|7193.3|7204.3|7192.3|0
1726494930000|2024-09-16 13:55:30|7205.4|7193.4|7205.9|7193.9|7205.9|7193.9|7204.9|7192.9|1
1726494940000|2024-09-16 13:55:40|7206.6|7194.6|7208.3|7196.3|7208.3|7196.3|7206.6|7194.6|0
1726494950000|2024-09-16 13:55:50|7210.8|7198.8|7209.7|7197.7|7210.8|7198.8|7208.8|7196.8|6
1726494960000|2024-09-16 13:56:00|7210.9|7198.9|7214.1|7202.1|7219.9|7207.9|7210.9|7198.9|2
1726494970000|2024-09-16 13:56:10|7213.7|7201.7|7213.6|7201.6|7213.7|7201.7|7213.6|7201.6|1
1726494980000|2024-09-16 13:56:20|7213.2|7201.2|7213.6|7201.6|7213.6|7201.6|7213.2|7201.2|0
1726494990000|2024-09-16 13:56:30|7213.2|7201.2|7213.2|7201.2|7213.2|7201.2|7213.2|7201.2|0
1726495000000|2024-09-16 13:56:40|7212.1|7200.1|7206.4|7194.4|7212.1|7200.1|7206.4|7194.4|5
1726495010000|2024-09-16 13:56:50|7206.7|7194.7|7203.8|7191.8|7206.7|7194.7|7203.8|7191.8|0
1726495020000|2024-09-16 13:57:00|7202.9|7190.9|7211.1|7199.1|7213.2|7201.2|7202.9|7190.9|3
1726495030000|2024-09-16 13:57:10|7211.7|7199.7|7213.4|7201.4|7213.4|7201.4|7211.7|7199.7|0
1726495060000|2024-09-16 13:57:40|7214.4|7202.4|7212.9|7206.9|7214.4|7206.9|7211.6|7199.6|9
1726495070000|2024-09-16 13:57:50|7219.4|7207.4|7215.1|7203.1|7220.9|7208.9|7215.1|7203.1|12
1726495080000|2024-09-16 13:58:00|7214.7|7202.7|7208.2|7196.2|7217.4|7205.4|7208.2|7196.2|19
1726495090000|2024-09-16 13:58:10|7209.5|7197.5|7208.2|7196.2|7209.5|7198.2|7206.2|7196.1|2
1726495100000|2024-09-16 13:58:20|7203.2|7191.2|7208|7196|7208.4|7196.4|7202|7191.2|31
1726495110000|2024-09-16 13:58:30|7208.7|7196.7|7204.7|7196.7|7208.7|7196.7|7204.7|7196.7|0
1726495120000|2024-09-16 13:58:40|7205|7197|7205|7197|7205|7197|7205|7197|0
1726495130000|2024-09-16 13:58:50|7203.2|7195.2|7200.7|7192.7|7203.2|7195.7|7199.5|7190|13
1726495140000|2024-09-16 13:59:00|7199.2|7187.2|7199.3|7187.3|7199.3|7187.3|7198.8|7186.8|6
1726495150000|2024-09-16 13:59:10|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|7193.7|7187.7|0
1726495160000|2024-09-16 13:59:20|7194.8|7188.8|7224.5|7212.5|7229.3|7217.3|7194.8|7188.8|24
1726495170000|2024-09-16 13:59:30|7225.5|7213.5|7214.6|7202.6|7226|7214|7213.3|7201.3|4
1726495180000|2024-09-16 13:59:40|7216.9|7204.9|7217|7205|7227.8|7215.8|7215.1|7203.1|20
1726495190000|2024-09-16 13:59:50|7219|7207|7214|7202|7219|7207|7212.6|7200.6|1
1726495200000|2024-09-16 14:00:00|7214.1|7202.1|7220.6|7208.6|7221.6|7209.6|7214.1|7202.1|1
1726495210000|2024-09-16 14:00:10|7221.6|7209.6|7221.1|7209.1|7221.6|7209.6|7220|7208|2
1726495220000|2024-09-16 14:00:20|7223.4|7211.4|7223.4|7211.4|7223.4|7211.4|7223.4|7211.4|1
1726495230000|2024-09-16 14:00:30|7223.1|7211.1|7219.9|7207.9|7223.1|7211.1|7213.4|7207.1|6
1726495240000|2024-09-16 14:00:40|7221.1|7209.1|7220.8|7208.8|7221.1|7209.1|7220.8|7208.8|0
1726495260000|2024-09-16 14:01:00|7221.9|7209.9|7219.9|7207.9|7224.6|7212.6|7219.8|7207.8|3
1726495270000|2024-09-16 14:01:10|7220.9|7208.9|7223.4|7211.4|7223.4|7211.4|7220.9|7208.9|1
1726495280000|2024-09-16 14:01:20|7221.1|7209.1|7221.9|7209.9|7221.9|7210.8|7218.8|7207.4|9
1726495290000|2024-09-16 14:01:30|||||||||2
1726495310000|2024-09-16 14:01:50|7221.1|7209.1|7219.4|7207.4|7221.1|7209.1|7219.4|7207.4|6
1726495320000|2024-09-16 14:02:00|7219.1|7207.1|7215.6|7203.6|7219.1|7207.1|7215.6|7203.6|6
1726495330000|2024-09-16 14:02:10|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|0
1726495340000|2024-09-16 14:02:20|7215.6|7203.6|7211.8|7199.8|7215.6|7203.6|7209.1|7197.1|14
1726495350000|2024-09-16 14:02:30|7212.1|7200.1|7212.6|7200.6|7212.6|7200.6|7212.1|7200.1|0
1726495360000|2024-09-16 14:02:40|7212.4|7200.4|7214.3|7202.3|7214.3|7202.3|7212.4|7200.4|0
1726495370000|2024-09-16 14:02:50|7213.6|7201.6|7211.9|7199.9|7213.6|7201.6|7211.6|7199.6|1
1726495390000|2024-09-16 14:03:10|7211.6|7199.6|7211.6|7199.6|7211.6|7199.6|7211.6|7199.6|0
1726495400000|2024-09-16 14:03:20|7213.4|7201.4|7213.8|7201.8|7213.8|7201.8|7213.4|7201.4|3
1726495410000|2024-09-16 14:03:30|7214.4|7202.4|7214.4|7202.4|7214.4|7202.4|7214.4|7202.4|0
1726495420000|2024-09-16 14:03:40|7214.9|7202.9|7215.1|7203.1|7215.1|7203.1|7214.9|7202.9|0
1726495440000|2024-09-16 14:04:00|7215.2|7203.2|7219.9|7207.9|7219.9|7207.9|7215.2|7203.2|2
1726495450000|2024-09-16 14:04:10|7217.3|7205.3|7216.6|7204.6|7217.3|7205.3|7216.6|7204.6|4
1726495460000|2024-09-16 14:04:20|7211.6|7199.6|7207.6|7195.6|7211.6|7199.6|7207.6|7195.6|2
1726495470000|2024-09-16 14:04:30|7211.1|7199.1|7209.3|7197.3|7211.1|7199.1|7208.9|7196.9|3
1726495480000|2024-09-16 14:04:40|7209.4|7197.4|7207.8|7195.8|7209.4|7197.4|7207.8|7195.8|0
1726495490000|2024-09-16 14:04:50|7207.3|7195.3|7207.3|7195.3|7207.3|7195.3|7207.3|7195.3|1
1726495500000|2024-09-16 14:05:00|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|0
1726495510000|2024-09-16 14:05:10|7206.9|7194.9|7192.6|7180.6|7206.9|7194.9|7192.3|7180.3|5
1726495520000|2024-09-16 14:05:20|7192.3|7180.3|7188.1|7176.1|7196.9|7184.9|7188.1|7176.1|3
1726495530000|2024-09-16 14:05:30|7187.6|7175.6|7189.9|7177.9|7190.4|7178.4|7187.6|7175.6|1
1726495540000|2024-09-16 14:05:40|7196.6|7184.6|7196.1|7184.1|7196.6|7184.6|7196.1|7184.1|1
1726495550000|2024-09-16 14:05:50|7195.8|7183.8|7191.3|7179.3|7195.8|7183.8|7191.3|7179.3|0
1726495560000|2024-09-16 14:06:00|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|0
1726495590000|2024-09-16 14:06:30|7191.6|7179.6|7189.8|7177.8|7191.6|7179.6|7189.8|7177.8|1
1726495600000|2024-09-16 14:06:40|7189.6|7177.6|7184.6|7172.6|7189.6|7177.6|7177.6|7165.6|8
1726495610000|2024-09-16 14:06:50|7184.3|7172.3|7186.6|7174.6|7186.6|7174.6|7183.1|7171.1|1
1726495620000|2024-09-16 14:07:00|7187.1|7175.1|7186.7|7174.7|7187.1|7175.1|7186.7|7174.7|0
1726495630000|2024-09-16 14:07:10|7186.2|7174.2|7185.4|7173.4|7187.6|7177.1|7185.1|7173.4|3
1726495640000|2024-09-16 14:07:20|7170.3|7158.3|7166.9|7154.9|7170.3|7158.3|7161.4|7149.4|19
1726495650000|2024-09-16 14:07:30|7167.1|7155.1|7151.6|7139.6|7167.1|7155.1|7148.3|7136.3|37
1726495660000|2024-09-16 14:07:40|7152.3|7140.3|7152|7140|7158.4|7146.4|7152|7140|7
1726495670000|2024-09-16 14:07:50|7150.9|7138.9|7149.1|7137.1|7150.9|7138.9|7148.6|7136.6|0
1726495680000|2024-09-16 14:08:00|7144.1|7138.1|7154.6|7142.6|7154.6|7142.6|7144.1|7135.3|11
1726495710000|2024-09-16 14:08:30|7155.1|7143.1|7154.8|7142.8|7155.1|7143.1|7154.8|7142.8|0
1726495720000|2024-09-16 14:08:40|7154.1|7142.1|7154.4|7142.4|7154.4|7142.4|7153.8|7141.8|0
1726495730000|2024-09-16 14:08:50|7155.6|7143.6|7155.6|7143.6|7155.6|7143.6|7155.6|7143.6|0
1726495740000|2024-09-16 14:09:00|7156.9|7144.9|7157.3|7145.3|7157.3|7145.3|7156.9|7144.9|1
1726495750000|2024-09-16 14:09:10|7157.6|7145.6|7162.4|7150.4|7162.4|7150.4|7157.6|7145.6|4
1726495780000|2024-09-16 14:09:40|7158.4|7146.4|7158.6|7146.6|7158.9|7146.9|7158.4|7146.4|1
1726495790000|2024-09-16 14:09:50|7157.6|7145.6|7156.9|7144.9|7157.6|7145.6|7156.9|7144.9|1
1726495800000|2024-09-16 14:10:00|7156.8|7144.8|7155.9|7143.9|7156.8|7144.8|7155.9|7143.9|0
1726495820000|2024-09-16 14:10:20|7155.4|7143.4|7150.2|7138.2|7155.4|7143.4|7150.2|7138.2|4
1726495830000|2024-09-16 14:10:30|7148.6|7136.6|7147.6|7135.6|7148.6|7136.6|7146.3|7134.3|6
1726495850000|2024-09-16 14:10:50|7148.4|7136.4|7151.7|7139.7|7151.7|7139.7|7148.4|7136.4|2
1726495860000|2024-09-16 14:11:00|7152.7|7140.7|7150.6|7138.6|7152.7|7140.7|7150.6|7138.6|0
1726495870000|2024-09-16 14:11:10|7150.2|7138.2|7148.4|7136.4|7150.2|7138.2|7148.4|7136.4|0
1726495880000|2024-09-16 14:11:20|7148.6|7136.6|7148.6|7136.6|7148.6|7136.6|7148.2|7136.2|0
1726495890000|2024-09-16 14:11:30|7149.1|7137.1|7145.4|7133.4|7149.1|7137.1|7145.4|7133.4|5
1726495900000|2024-09-16 14:11:40|7145.9|7133.9|7145.9|7133.9|7145.9|7133.9|7145.9|7133.9|0
1726495910000|2024-09-16 14:11:50|7145.4|7133.4|7146.9|7134.9|7146.9|7134.9|7140.4|7133.4|12
1726495920000|2024-09-16 14:12:00|7146.1|7134.1|7132.6|7120.6|7146.1|7134.7|7132.6|7120.6|4
1726495930000|2024-09-16 14:12:10|7132.7|7120.7|7137.6|7125.6|7137.6|7125.6|7132.7|7120.7|4
1726495940000|2024-09-16 14:12:20|7137.4|7125.4|7133.6|7125.6|7137.4|7125.6|7133.2|7121.2|10
1726495950000|2024-09-16 14:12:30|7133.9|7125.9|7138.2|7126.2|7138.2|7126.2|7133.9|7125.9|2
1726495960000|2024-09-16 14:12:40|7139.1|7127.1|7139.4|7127.4|7139.4|7127.4|7139.1|7127.1|0
1726495970000|2024-09-16 14:12:50|7133.1|7121.1|7133.6|7121.6|7133.6|7121.6|7133.1|7121.1|1
1726495980000|2024-09-16 14:13:00|7134.1|7122.1|7139.7|7127.7|7139.7|7127.7|7133.7|7121.7|2
1726495990000|2024-09-16 14:13:10|7135.1|7123.1|7134.9|7122.9|7135.1|7123.1|7134.9|7122.9|3
1726496010000|2024-09-16 14:13:30|7135.1|7123.1|7132.1|7120.1|7135.1|7123.1|7132.1|7120.1|2
1726496020000|2024-09-16 14:13:40|7130.4|7122.4|7134.2|7122.2|7134.2|7122.7|7130.4|7122.2|1
1726496030000|2024-09-16 14:13:50|7135.9|7129.9|7138.9|7126.9|7139.2|7129.9|7135.9|7126.7|1
1726496040000|2024-09-16 14:14:00|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|0
1726496050000|2024-09-16 14:14:10|7140.5|7128.5|7140.9|7128.9|7140.9|7128.9|7140.5|7128.5|0
1726496060000|2024-09-16 14:14:20|7142.5|7130.5|7140.4|7128.4|7145.1|7133.1|7140.4|7128.4|2
1726496070000|2024-09-16 14:14:30|7140.2|7128.2|7134|7122|7140.5|7128.5|7134|7122|1
1726496080000|2024-09-16 14:14:40|7134.2|7122.2|7134.2|7122.2|7134.2|7122.2|7134.2|7122.2|0
1726496090000|2024-09-16 14:14:50|7133.5|7121.5|7121.7|7113.7|7133.7|7121.7|7121.7|7113.7|3
1726496100000|2024-09-16 14:15:00|7121.4|7113.4|7110.9|7098.9|7124.4|7113.5|7108.9|7096.9|11
1726496110000|2024-09-16 14:15:10|7112|7100|7109.9|7097.9|7112|7100|7109.9|7097.9|1
1726496120000|2024-09-16 14:15:20|7111|7099|7124.2|7112.2|7124.2|7112.2|7111|7099|3
1726496130000|2024-09-16 14:15:30|7122.9|7110.9|7121.2|7109.2|7122.9|7110.9|7121.2|7109.2|0
1726496140000|2024-09-16 14:15:40|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|0
1726496150000|2024-09-16 14:15:50|7121.9|7109.9|7132.5|7120.5|7132.5|7120.5|7121.9|7109.9|3
1726496160000|2024-09-16 14:16:00|7132.2|7120.2|7135.5|7123.5|7135.5|7124|7132|7120.2|0
1726496170000|2024-09-16 14:16:10|7135.3|7123.3|7135.3|7123.3|7135.7|7123.7|7135.3|7123.3|1
1726496190000|2024-09-16 14:16:30|7127|7115|7126.5|7114.5|7128.8|7116.8|7126|7114|3
1726496210000|2024-09-16 14:16:50|7126|7114|7126.3|7114.3|7126.5|7114.5|7126|7114|0
1726496220000|2024-09-16 14:17:00|7126|7114|7109.9|7097.9|7126.5|7114.5|7109.9|7097.9|10
1726496230000|2024-09-16 14:17:10|7111.9|7099.9|7130.5|7118.5|7135.5|7128|7111.9|7099.9|13
1726496240000|2024-09-16 14:17:20|7133.5|7121.5|7134.2|7122.2|7134.2|7122.2|7133.5|7121.5|0
1726496250000|2024-09-16 14:17:30|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|1
1726496260000|2024-09-16 14:17:40|7134.5|7122.5|7135.7|7123.7|7135.7|7123.7|7134.5|7122.5|2
1726496270000|2024-09-16 14:17:50|7141|7129|7141|7129|7141|7129|7141|7129|1
1726496280000|2024-09-16 14:18:00|7140.7|7128.7|7139.8|7127.8|7141.2|7133.2|7139.8|7127.8|1
1726496290000|2024-09-16 14:18:10|7140.3|7128.3|7138.8|7126.8|7140.3|7128.3|7138.8|7126.8|0
1726496300000|2024-09-16 14:18:20|7131.8|7119.8|7131|7119|7131.8|7119.8|7131|7119|1
1726496310000|2024-09-16 14:18:30|7131.2|7119.2|7136.5|7124.5|7136.5|7124.5|7131.2|7119.2|1
1726496340000|2024-09-16 14:19:00|7135.8|7123.8|7136.3|7124.3|7136.3|7124.3|7135.5|7123.5|0
1726496360000|2024-09-16 14:19:20|7143.5|7131.5|7142|7130|7143.5|7131.5|7142|7130|2
1726496370000|2024-09-16 14:19:30|7141.8|7129.8|7139.6|7127.6|7141.8|7129.8|7139.6|7127.6|0
1726496380000|2024-09-16 14:19:40|7139.3|7127.3|7150|7138|7150|7138|7139.3|7127.3|3
1726496390000|2024-09-16 14:19:50|7148.3|7136.3|7152.6|7140.6|7152.6|7140.6|7148.3|7136.3|1
1726496400000|2024-09-16 14:20:00|7149.3|7137.3|7149|7137|7149.3|7137.3|7148.6|7136.6|2
1726496410000|2024-09-16 14:20:10|7149.6|7137.6|7150.1|7138.1|7150.1|7138.1|7149.6|7137.6|0
1726496420000|2024-09-16 14:20:20|7148.5|7136.5|7150.1|7138.1|7150.1|7138.1|7148.5|7136.5|4
1726496430000|2024-09-16 14:20:30|7160.6|7148.6|7160.8|7148.8|7160.8|7148.8|7160.6|7148.6|5
1726496440000|2024-09-16 14:20:40|7160.4|7148.4|7156.3|7144.3|7160.4|7148.4|7156.3|7144.3|1
1726496450000|2024-09-16 14:20:50|7155.8|7143.8|7161.9|7149.9|7162.3|7150.3|7155.8|7143.8|1
1726496460000|2024-09-16 14:21:00|7160.9|7148.9|7160.9|7148.9|7160.9|7148.9|7160.9|7148.9|1
1726496470000|2024-09-16 14:21:10|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|0
1726496490000|2024-09-16 14:21:30|7160.3|7148.3|7159.1|7147.1|7160.9|7148.9|7159.1|7147.1|0
1726496510000|2024-09-16 14:21:50|7162.1|7150.1|7146.3|7134.3|7163.2|7151.2|7144.1|7132.1|4
1726496520000|2024-09-16 14:22:00|7146.1|7134.1|7146.1|7134.1|7146.1|7134.1|7146.1|7134.1|0
1726496550000|2024-09-16 14:22:30|||||||||2
1726496570000|2024-09-16 14:22:50|7148.2|7136.2|7156.1|7144.1|7159.7|7147.7|7148.2|7136.2|8
1726496580000|2024-09-16 14:23:00|7155.4|7143.4|7155.4|7143.4|7155.4|7143.4|7155.4|7143.4|0
1726496590000|2024-09-16 14:23:10|7155.1|7143.1|7163.5|7151.5|7163.5|7151.5|7155.1|7143.1|4
1726496600000|2024-09-16 14:23:20|7164.2|7152.2|7165|7153|7165|7153|7164|7152|1
1726496610000|2024-09-16 14:23:30|||||||||1
1726496620000|2024-09-16 14:23:40|7161.4|7149.4|7161.4|7149.4|7161.4|7149.4|7161.4|7149.4|3
1726496640000|2024-09-16 14:24:00|7160.7|7148.7|7160.9|7148.9|7160.9|7148.9|7160.7|7148.7|3
1726496660000|2024-09-16 14:24:20|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|1
1726496690000|2024-09-16 14:24:50|7148.1|7136.1|7147.2|7135.2|7148.1|7136.1|7147.2|7135.2|1
1726496700000|2024-09-16 14:25:00|7146.7|7134.7|7140.1|7128.1|7146.7|7134.7|7139.6|7127.6|2
1726496710000|2024-09-16 14:25:10|7139.6|7127.6|7139.1|7127.1|7139.6|7127.6|7139.1|7127.1|0
1726496730000|2024-09-16 14:25:30|7139|7127|7139|7127|7139|7127|7139|7127|0
1726496740000|2024-09-16 14:25:40|7137.2|7125.2|7155.2|7143.2|7155.2|7143.2|7135.7|7123.7|13
1726496750000|2024-09-16 14:25:50|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|0
1726496760000|2024-09-16 14:26:00|7157|7145|7159.4|7147.4|7159.4|7147.4|7156.9|7144.9|1
1726496770000|2024-09-16 14:26:10|7159.7|7147.7|7159.7|7147.7|7159.7|7147.7|7159.7|7147.7|0
1726496780000|2024-09-16 14:26:20|7160.4|7148.4|7163.4|7151.4|7163.4|7151.4|7160.4|7148.4|1
1726496800000|2024-09-16 14:26:40|7163.2|7151.2|7160.4|7148.4|7163.2|7151.2|7160.4|7148.4|1
1726496820000|2024-09-16 14:27:00|7160.5|7148.5|7164.3|7152.3|7172.7|7160.7|7160.5|7148.5|6
1726496830000|2024-09-16 14:27:10|7164|7152|7163.5|7151.5|7164|7152|7163.5|7151.5|0
1726496850000|2024-09-16 14:27:30|7162.3|7150.3|7161.8|7149.8|7162.3|7150.3|7161.8|7149.8|0
1726496860000|2024-09-16 14:27:40|7161.5|7149.5|7161.5|7149.5|7161.5|7149.5|7161.5|7149.5|0
1726496880000|2024-09-16 14:28:00|7161.8|7149.8|7161.8|7149.8|7161.8|7149.8|7161.8|7149.8|0
1726496890000|2024-09-16 14:28:10|7168.5|7156.5|7169.8|7157.8|7169.8|7157.8|7168.5|7156.5|1
1726496900000|2024-09-16 14:28:20|7170|7158|7161.5|7149.5|7176.6|7164.6|7161.5|7149.5|6
1726496910000|2024-09-16 14:28:30|7166.2|7154.2|7165.3|7153.3|7166.2|7154.2|7165.3|7153.3|0
1726496920000|2024-09-16 14:28:40|7159.8|7147.8|7159.3|7147.3|7159.8|7147.8|7159.3|7147.3|2
1726496940000|2024-09-16 14:29:00|7159.2|7147.2|7163|7151|7163.2|7151.2|7159.2|7147.2|2
1726496950000|2024-09-16 14:29:10|7163.7|7151.7|7163.5|7151.5|7164|7152|7163.5|7151.5|0
1726496960000|2024-09-16 14:29:20|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|0
1726496970000|2024-09-16 14:29:30|7163|7151|7162|7150|7163.3|7151.7|7159.7|7150|0
1726496990000|2024-09-16 14:29:50|7160|7152|7160|7152|7160|7152|7160|7152|0
1726497000000|2024-09-16 14:30:00|7159.8|7151.8|7159.7|7147.7|7159.8|7151.8|7159|7147.7|1
1726497010000|2024-09-16 14:30:10|7159.5|7147.5|7159.3|7147.3|7159.5|7147.5|7159.3|7147.3|0
1726497020000|2024-09-16 14:30:20|7147|7135|7146.3|7134.3|7147.7|7135.7|7146.3|7134.3|5
1726497030000|2024-09-16 14:30:30|7157.5|7145.5|7160|7148|7160.3|7148.3|7157.5|7145.5|7
1726497050000|2024-09-16 14:30:50|7160.3|7148.3|7159.5|7147.5|7160.3|7148.3|7159.5|7147.5|0
1726497070000|2024-09-16 14:31:10|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|0
1726497100000|2024-09-16 14:31:40|7158.6|7146.6|7159|7147|7159|7147|7158.6|7146.6|0
1726497120000|2024-09-16 14:32:00|7155|7146.1|7151.3|7139.3|7155|7146.1|7151.3|7139.3|4
1726497130000|2024-09-16 14:32:10|7151|7139|7150.3|7138.3|7151|7139|7142.2|7130.2|10
1726497140000|2024-09-16 14:32:20|||||||||1
1726497150000|2024-09-16 14:32:30|7147|7135|7136.2|7124.2|7147|7135|7136.2|7124.2|2
1726497160000|2024-09-16 14:32:40|7137.2|7125.2|7137.2|7125.2|7137.2|7125.2|7137.2|7125.2|0
1726497170000|2024-09-16 14:32:50|7136.8|7124.8|7140.7|7128.7|7140.7|7128.7|7136.8|7124.8|0
1726497190000|2024-09-16 14:33:10|7141|7129|7135.5|7123.5|7141|7129|7135.5|7123.5|1
1726497200000|2024-09-16 14:33:20|7134.3|7122.3|7134|7122|7134.3|7122.3|7134|7122|0
1726497230000|2024-09-16 14:33:50|7133.2|7121.2|7133.2|7121.2|7133.2|7121.2|7133.2|7121.2|0
1726497240000|2024-09-16 14:34:00|7133|7121|7125.3|7113.3|7133|7121|7121.7|7111.7|3
1726497250000|2024-09-16 14:34:10|7126|7114|7131.2|7119.2|7133.1|7121.1|7125.7|7113.7|4
1726497260000|2024-09-16 14:34:20|7129.7|7117.7|7127.5|7115.5|7129.7|7117.7|7127.5|7115.5|1
1726497270000|2024-09-16 14:34:30|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|0
1726497300000|2024-09-16 14:35:00|7127.5|7115.5|7129.1|7117.1|7129.1|7117.1|7126.3|7114.3|2
1726497310000|2024-09-16 14:35:10|7129|7117|7128.1|7116.1|7129|7117|7128.1|7116.1|1
1726497330000|2024-09-16 14:35:30|7126.5|7114.5|7126.5|7114.5|7126.5|7114.5|7126.5|7114.5|2
1726497340000|2024-09-16 14:35:40|7126.8|7114.8|7126.8|7114.8|7126.8|7114.8|7126.6|7114.6|1
1726497350000|2024-09-16 14:35:50|7125|7113|7124.3|7112.3|7125|7113|7124.3|7112.3|1
1726497360000|2024-09-16 14:36:00|7123.3|7111.3|7123.6|7111.6|7123.6|7111.6|7123.3|7111.3|0
1726497370000|2024-09-16 14:36:10|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|0
1726497380000|2024-09-16 14:36:20|7124.8|7112.8|7125.8|7113.8|7127.1|7115.1|7124.8|7112.8|1
1726497390000|2024-09-16 14:36:30|7124.5|7112.5|7125|7113|7125|7113|7124|7112|2
1726497400000|2024-09-16 14:36:40|7123.5|7111.5|7134.5|7122.5|7134.5|7122.5|7123.5|7111.5|5
1726497420000|2024-09-16 14:37:00|7134.4|7122.4|7134.8|7122.8|7134.8|7122.8|7134.4|7122.4|2
1726497430000|2024-09-16 14:37:10|7135.1|7123.1|7137.9|7125.9|7142|7130|7135.1|7123.1|5
1726497460000|2024-09-16 14:37:40|7137.8|7125.8|7137.8|7125.8|7137.8|7125.8|7137.8|7125.8|0
1726497480000|2024-09-16 14:38:00|7137.1|7125.1|7131.4|7119.4|7137.1|7125.1|7131.4|7119.4|6
1726497490000|2024-09-16 14:38:10|7130.1|7118.1|7119.8|7107.8|7130.1|7118.1|7119.8|7107.8|2
1726497500000|2024-09-16 14:38:20|7119.3|7107.3|7118.6|7106.6|7119.3|7107.3|7118.6|7106.6|0
1726497540000|2024-09-16 14:39:00|7118.8|7106.8|7116.1|7104.1|7122.4|7110.4|7116.1|7104.1|2
1726497550000|2024-09-16 14:39:10|7116.4|7104.4|7116.6|7104.6|7116.6|7104.6|7116.4|7104.4|0
1726497580000|2024-09-16 14:39:40|7116.9|7104.9|7116.3|7104.3|7116.9|7104.9|7116.3|7104.3|1
1726497590000|2024-09-16 14:39:50|7116.4|7104.4|7123.2|7111.2|7123.2|7111.2|7116.4|7104.4|1
1726497600000|2024-09-16 14:40:00|7124.2|7112.2|7124.4|7112.4|7124.4|7112.4|7124.2|7112.2|0
1726497610000|2024-09-16 14:40:10|7124.7|7112.7|7124.4|7112.4|7124.7|7112.7|7124.4|7112.4|0
1726497620000|2024-09-16 14:40:20|7124.1|7112.1|7124.4|7112.4|7124.7|7112.7|7123.9|7111.9|0
1726497630000|2024-09-16 14:40:30|7124.2|7112.2|7123.9|7111.9|7124.2|7112.2|7123.9|7111.9|0
1726497640000|2024-09-16 14:40:40|7122.4|7110.4|7118.6|7106.6|7122.9|7114.2|7116.6|7104.6|3
1726497660000|2024-09-16 14:41:00|7118.4|7106.4|7113.7|7101.7|7118.7|7106.7|7113.7|7101.7|6
1726497670000|2024-09-16 14:41:10|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|0
1726497680000|2024-09-16 14:41:20|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|0
1726497700000|2024-09-16 14:41:40|7111.6|7099.6|7110.9|7098.9|7111.6|7099.6|7110.1|7098.1|2
1726497710000|2024-09-16 14:41:50|7111.6|7099.6|7116.1|7104.1|7116.1|7104.1|7111.6|7099.6|4
1726497720000|2024-09-16 14:42:00|7116.7|7104.7|7116.7|7104.7|7116.7|7104.7|7116.7|7104.7|0
1726497730000|2024-09-16 14:42:10|7116.9|7104.9|7126.2|7114.2|7126.5|7114.5|7116.9|7104.9|5
1726497740000|2024-09-16 14:42:20|7125.9|7113.9|7126.5|7114.5|7126.5|7114.5|7125.9|7113.9|0
1726497750000|2024-09-16 14:42:30|7127.5|7115.5|7135.7|7123.7|7135.7|7123.7|7127|7115.5|3
1726497760000|2024-09-16 14:42:40|7136.2|7124.2|7136.2|7124.2|7136.2|7124.2|7136.2|7124.2|1
1726497770000|2024-09-16 14:42:50|7137.2|7125.2|7141.7|7129.7|7142.5|7130.5|7137.2|7125.2|11
1726497780000|2024-09-16 14:43:00|7142|7130|7145|7137|7146.2|7137|7142|7130|0
1726497790000|2024-09-16 14:43:10|7141|7129|7145.8|7133.8|7145.8|7133.8|7140.2|7128.2|3
1726497800000|2024-09-16 14:43:20|7149.6|7137.6|7151.8|7139.8|7151.8|7139.8|7149.6|7137.6|3
1726497810000|2024-09-16 14:43:30|7150.5|7138.5|7149.8|7137.8|7150.5|7138.5|7149.2|7137.2|1
1726497820000|2024-09-16 14:43:40|7153.5|7141.5|7153|7141|7153.5|7141.5|7151.8|7139.8|13
1726497830000|2024-09-16 14:43:50|7153.8|7141.8|7154.3|7142.3|7154.8|7142.8|7153.8|7141.8|1
1726497840000|2024-09-16 14:44:00|7157.6|7145.6|7151.6|7139.6|7157.6|7145.6|7149|7137|4
1726497850000|2024-09-16 14:44:10|7150.3|7138.3|7139|7127|7150.3|7138.3|7139|7127|5
1726497860000|2024-09-16 14:44:20|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|4
1726497870000|2024-09-16 14:44:30|7131.2|7119.2|7130.8|7118.8|7131.2|7119.2|7130.8|7118.8|0
1726497880000|2024-09-16 14:44:40|7129|7117|7130|7118|7130|7118|7129|7117|2
1726497890000|2024-09-16 14:44:50|7132|7120|7132|7120|7132.5|7120.5|7131.5|7119.5|1
1726497900000|2024-09-16 14:45:00|7130.8|7118.8|7130.5|7118.5|7130.8|7118.8|7130.5|7118.5|0
1726497940000|2024-09-16 14:45:40|7130.6|7118.6|7130.6|7118.6|7130.6|7118.6|7130.6|7118.6|0
1726497950000|2024-09-16 14:45:50|7132.6|7120.6|7132.6|7120.6|7132.6|7120.6|7132.6|7120.6|1
1726497960000|2024-09-16 14:46:00|7132.3|7120.3|7128.5|7116.5|7132.3|7120.3|7128.5|7116.5|2
1726497970000|2024-09-16 14:46:10|7128|7116|7128|7116|7128|7116|7128|7116|0
1726498000000|2024-09-16 14:46:40|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|0
1726498010000|2024-09-16 14:46:50|7127.8|7115.8|7123|7111|7127.8|7115.8|7122.8|7110.8|0
1726498020000|2024-09-16 14:47:00|7122.6|7110.6|7124|7112|7124.3|7112.3|7122.6|7110.6|9
1726498050000|2024-09-16 14:47:30|7124.1|7112.1|7123.5|7111.5|7124.1|7112.1|7123|7111|1
1726498060000|2024-09-16 14:47:40|7122.1|7110.1|7128|7116|7128|7116|7121.6|7109.6|7
1726498070000|2024-09-16 14:47:50|7127.6|7119.6|7128.1|7116.1|7128.1|7119.8|7127.6|7116.1|1
1726498080000|2024-09-16 14:48:00|7128|7116|7128|7116|7128|7116|7128|7116|0
1726498110000|2024-09-16 14:48:30|7128.3|7116.3|7128|7116|7128.3|7116.3|7128|7116|1
1726498120000|2024-09-16 14:48:40|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|0
1726498130000|2024-09-16 14:48:50|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|8
1726498140000|2024-09-16 14:49:00|7139.4|7127.4|7139.6|7127.6|7139.6|7127.6|7139.1|7127.1|0
1726498170000|2024-09-16 14:49:30|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|0
1726498200000|2024-09-16 14:50:00|7139.6|7127.6|7155.4|7143.4|7155.4|7143.4|7139.6|7127.6|4
1726498210000|2024-09-16 14:50:10|7142.6|7134.6|7153.4|7141.4|7155.7|7143.7|7142.6|7132.6|10
1726498220000|2024-09-16 14:50:20|7153.9|7141.9|7155.1|7143.1|7155.1|7143.1|7153.9|7141.9|0
1726498230000|2024-09-16 14:50:30|7155.4|7143.4|7153.2|7141.2|7155.4|7143.4|7153.1|7141.1|2
1726498240000|2024-09-16 14:50:40|7153.4|7141.4|7153.4|7141.4|7153.4|7141.4|7153.4|7141.4|0
1726498250000|2024-09-16 14:50:50|7154.4|7142.4|7157.7|7145.7|7157.7|7145.7|7154.4|7142.4|1
1726498260000|2024-09-16 14:51:00|7158.6|7146.6|7153.9|7141.9|7160.6|7148.6|7153.7|7141.7|1
1726498270000|2024-09-16 14:51:10|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|0
1726498280000|2024-09-16 14:51:20|7147.4|7135.4|7150.5|7138.5|7150.5|7138.5|7147.4|7135.4|3
1726498290000|2024-09-16 14:51:30|7150.7|7138.7|7151.5|7139.5|7151.5|7139.5|7150.7|7138.7|0
1726498320000|2024-09-16 14:52:00|7151|7139|7145.9|7133.9|7151|7139|7143.2|7131.2|1
1726498350000|2024-09-16 14:52:30|7150.4|7138.4|7150.2|7138.2|7150.5|7138.5|7150.2|7138.2|1
1726498360000|2024-09-16 14:52:40|7150.5|7138.5|7155|7143|7155|7143|7150.5|7138.5|2
1726498370000|2024-09-16 14:52:50|7155.7|7143.7|7157.4|7145.4|7157.4|7145.4|7153.9|7141.9|5
1726498380000|2024-09-16 14:53:00|7156.7|7144.7|7156.8|7144.8|7156.9|7144.9|7156.5|7144.5|1
1726498390000|2024-09-16 14:53:10|7152.2|7140.2|7151.7|7139.7|7152.2|7140.2|7151.4|7139.4|7
1726498410000|2024-09-16 14:53:30|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|0
1726498420000|2024-09-16 14:53:40|7153|7141|7167.3|7155.3|7167.3|7155.3|7153|7141|6
1726498430000|2024-09-16 14:53:50|7167.7|7155.7|7168.8|7156.8|7168.8|7158.3|7166.3|7155.7|1
1726498440000|2024-09-16 14:54:00|7168.1|7156.1|7170.2|7158.2|7170.2|7158.2|7168.1|7156.1|1
1726498450000|2024-09-16 14:54:10|7165.5|7153.5|7171.8|7159.8|7171.8|7159.8|7165.5|7153.5|2
1726498460000|2024-09-16 14:54:20|7172.8|7160.8|7180.3|7168.3|7180.5|7168.5|7172.8|7160.8|6
1726498470000|2024-09-16 14:54:30|7181.6|7169.6|7183.5|7171.5|7184.6|7172.6|7181.6|7169.6|49
1726498480000|2024-09-16 14:54:40|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|0
1726498490000|2024-09-16 14:54:50|7183.8|7171.8|7183.8|7171.8|7183.8|7171.8|7183.5|7171.5|2
1726498500000|2024-09-16 14:55:00|7183.5|7171.5|7179|7167|7183.5|7171.5|7178.8|7166.8|1
1726498510000|2024-09-16 14:55:10|7178|7166|7177|7165|7178|7166|7177|7165|0
1726498520000|2024-09-16 14:55:20|7176|7164|7164.1|7152.1|7177.1|7165.1|7163.8|7151.8|6
1726498530000|2024-09-16 14:55:30|7163.8|7151.8|7165.1|7153.1|7165.1|7153.1|7163.8|7151.8|0
1726498540000|2024-09-16 14:55:40|7165|7153|7168.1|7156.1|7168.1|7156.1|7164.6|7152.6|1
1726498550000|2024-09-16 14:55:50|7167.1|7155.1|7167.5|7155.5|7168.1|7156.1|7166.8|7154.8|1
1726498560000|2024-09-16 14:56:00|7167.3|7155.3|7167.6|7155.6|7168|7156|7167.3|7155.3|0
1726498570000|2024-09-16 14:56:10|7167.3|7155.3|7169|7157|7169|7157|7167.3|7155.3|1
1726498590000|2024-09-16 14:56:30|7168.8|7156.8|7168.5|7156.5|7168.8|7156.8|7168.5|7156.5|1
1726498600000|2024-09-16 14:56:40|7175.9|7163.9|7176.4|7164.4|7178.6|7166.6|7175.1|7163.1|3
1726498610000|2024-09-16 14:56:50|7177.8|7165.8|7177.3|7165.3|7178.8|7169.3|7174.9|7162.9|10
1726498620000|2024-09-16 14:57:00|7177.6|7165.6|7171.1|7159.1|7177.6|7165.6|7171.1|7159.1|2
1726498630000|2024-09-16 14:57:10|7172.4|7160.4|7171.1|7159.1|7172.4|7160.4|7171.1|7159.1|1
1726498640000|2024-09-16 14:57:20|7170.4|7158.4|7169.9|7163.9|7170.6|7163.9|7169.9|7158.4|3
1726498650000|2024-09-16 14:57:30|7172.6|7166.6|7169.3|7157.3|7172.6|7166.6|7168.1|7156.1|6
1726498660000|2024-09-16 14:57:40|7169.6|7157.6|7170.8|7158.8|7171.3|7159.3|7169.6|7157.6|0
1726498670000|2024-09-16 14:57:50|7175.8|7163.8|7176.1|7164.1|7176.1|7164.1|7175.8|7163.8|2
1726498680000|2024-09-16 14:58:00|7175.8|7163.8|7176.1|7164.1|7176.4|7164.4|7175.8|7163.8|0
1726498700000|2024-09-16 14:58:20|7175.4|7163.4|7158.6|7146.6|7175.4|7163.4|7158.3|7146.3|5
1726498710000|2024-09-16 14:58:30|7158.1|7146.1|7158.1|7146.1|7158.1|7146.1|7158.1|7146.1|0
1726498720000|2024-09-16 14:58:40|7157.9|7145.9|7160.3|7152.3|7160.3|7152.3|7157.9|7145.9|1
1726498730000|2024-09-16 14:58:50|7162.9|7150.9|7156.3|7144.3|7162.9|7150.9|7156.3|7144.3|2
1726498740000|2024-09-16 14:59:00|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|1
1726498750000|2024-09-16 14:59:10|7155.8|7143.8|7148.5|7136.5|7155.8|7143.8|7144.1|7132.1|4
1726498760000|2024-09-16 14:59:20|7149.4|7137.4|7144.6|7132.6|7149.4|7137.4|7144.6|7132.6|2
1726498770000|2024-09-16 14:59:30|7144.1|7132.1|7144.1|7132.1|7144.1|7132.1|7144.1|7132.1|0
1726498780000|2024-09-16 14:59:40|7145.4|7133.4|7147.8|7135.8|7148.1|7136.1|7145.4|7133.4|1
1726498790000|2024-09-16 14:59:50|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|1
1726498800000|2024-09-16 15:00:00|7147.4|7135.4|7152.8|7140.8|7152.8|7140.8|7147.4|7135.4|1
1726498810000|2024-09-16 15:00:10|7152.3|7140.3|7153.1|7141.1|7153.1|7141.1|7152.3|7140.3|2
1726498820000|2024-09-16 15:00:20|7152.8|7140.8|7152.8|7140.8|7152.8|7140.8|7152.8|7140.8|0
1726498840000|2024-09-16 15:00:40|7154.9|7142.9|7161.4|7149.4|7161.4|7149.4|7154.9|7142.9|1
1726498860000|2024-09-16 15:01:00|7162.8|7150.8|7158.6|7146.6|7165.4|7154.8|7158.6|7146.6|5
1726498870000|2024-09-16 15:01:10|7158.9|7146.9|7167.6|7155.6|7167.6|7155.6|7158.9|7146.9|3
1726498880000|2024-09-16 15:01:20|7167.2|7155.2|7168.6|7156.6|7168.6|7156.6|7167.1|7155.1|0
1726498890000|2024-09-16 15:01:30|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|0
1726498900000|2024-09-16 15:01:40|7168.9|7156.9|7168.9|7156.9|7168.9|7156.9|7168.9|7156.9|0
1726498910000|2024-09-16 15:01:50|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|0
1726498920000|2024-09-16 15:02:00|7168.9|7156.9|7172.7|7160.7|7180.1|7168.1|7168.9|7156.9|19
1726498930000|2024-09-16 15:02:10|7173.4|7161.4|7172.9|7160.9|7174.4|7162.4|7172.9|7160.9|3
1726498940000|2024-09-16 15:02:20|7172.6|7160.6|7172.9|7160.9|7172.9|7160.9|7172.6|7160.6|0
1726498960000|2024-09-16 15:02:40|7173.4|7161.4|7172.9|7160.9|7173.4|7161.4|7172.6|7160.6|0
1726498970000|2024-09-16 15:02:50|7178.7|7166.7|7178.4|7166.4|7178.7|7166.7|7178.4|7166.4|0
1726498980000|2024-09-16 15:03:00|7178.2|7166.2|7177.9|7165.9|7178.2|7166.2|7177.7|7165.7|1
1726498990000|2024-09-16 15:03:10|7178|7166|7178|7166|7178|7166|7178|7166|0
1726499000000|2024-09-16 15:03:20|7175.9|7163.9|7175.9|7163.9|7175.9|7163.9|7175.9|7163.9|1
1726499020000|2024-09-16 15:03:40|7175.7|7163.7|7175.7|7163.7|7175.7|7163.7|7175.7|7163.7|0
1726499030000|2024-09-16 15:03:50|7172.4|7160.4|7180|7168|7180|7168|7172.4|7160.4|4
1726499040000|2024-09-16 15:04:00|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|2
1726499050000|2024-09-16 15:04:10|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|7180|7168|0
1726499060000|2024-09-16 15:04:20|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|0
1726499070000|2024-09-16 15:04:30|7180|7168|7176.3|7170.3|7180|7170.3|7172.7|7160.7|3
1726499080000|2024-09-16 15:04:40|7179.3|7171.3|7179.5|7171.5|7179.5|7171.5|7179.3|7171.3|1
1726499090000|2024-09-16 15:04:50|7175.7|7163.7|7174.2|7162.2|7175.7|7163.7|7173.9|7161.9|2
1726499100000|2024-09-16 15:05:00|7176|7164|7171.9|7159.9|7176|7164|7171.9|7159.9|1
1726499110000|2024-09-16 15:05:10|7171.7|7159.7|7171.7|7159.7|7171.7|7159.7|7171.7|7159.7|0
1726499130000|2024-09-16 15:05:30|7171.5|7159.5|7178.5|7166.5|7178.5|7166.5|7171.5|7159.5|6
1726499140000|2024-09-16 15:05:40|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|3
1726499150000|2024-09-16 15:05:50|7202.5|7190.5|7200|7188|7205.1|7193.1|7200|7188|50
1726499160000|2024-09-16 15:06:00|7199.6|7187.6|7185|7173|7199.6|7187.6|7185|7173|11
1726499170000|2024-09-16 15:06:10|7184.6|7172.6|7185.3|7173.3|7185.3|7173.3|7184.5|7172.5|1
1726499190000|2024-09-16 15:06:30|7186.5|7174.5|7187.1|7175.1|7187.1|7175.1|7186.5|7174.5|0
1726499200000|2024-09-16 15:06:40|7185.5|7177.5|7185.8|7177.8|7185.8|7177.8|7185.5|7177.5|0
1726499210000|2024-09-16 15:06:50|7194.4|7182.4|7187.8|7175.8|7194.8|7182.8|7187.8|7175.8|10
1726499220000|2024-09-16 15:07:00|7187.6|7175.6|7182.6|7174.6|7187.6|7175.6|7182.6|7174.6|0
1726499230000|2024-09-16 15:07:10|7179.1|7167.1|7179.1|7167.1|7179.1|7167.1|7179.1|7167.1|1
1726499240000|2024-09-16 15:07:20|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|7178.5|7166.5|0
1726499270000|2024-09-16 15:07:50|7178.6|7166.6|7178.6|7166.6|7178.9|7166.9|7177.3|7165.3|2
1726499280000|2024-09-16 15:08:00|7178.3|7166.3|7183.4|7171.4|7183.4|7171.4|7178.1|7166.1|1
1726499290000|2024-09-16 15:08:10|7183.8|7171.8|7183.9|7171.9|7183.9|7171.9|7183.8|7171.8|0
1726499310000|2024-09-16 15:08:30|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|0
1726499380000|2024-09-16 15:09:40|7193.7|7181.7|7195.1|7183.1|7195.1|7183.1|7193.7|7181.7|4
1726499390000|2024-09-16 15:09:50|7194.6|7182.6|7194.6|7182.6|7194.6|7182.6|7194.6|7182.6|0
1726499400000|2024-09-16 15:10:00|7194.9|7182.9|7198.7|7186.7|7198.7|7186.7|7194.9|7182.9|0
1726499440000|2024-09-16 15:10:40|7198.6|7186.6|7196.9|7184.9|7198.6|7186.6|7195.9|7183.9|8
1726499450000|2024-09-16 15:10:50|7197.1|7185.1|7193.4|7181.4|7197.1|7185.1|7193.4|7181.4|4
1726499460000|2024-09-16 15:11:00|7193.7|7181.7|7191.7|7179.7|7194.1|7182.1|7191.7|7179.7|1
1726499470000|2024-09-16 15:11:10|7192.2|7180.2|7192.2|7180.2|7192.2|7180.2|7192.2|7180.2|0
1726499480000|2024-09-16 15:11:20|7192.6|7184.6|7197.4|7185.4|7197.4|7185.4|7192.6|7183.1|0
1726499490000|2024-09-16 15:11:30|7196.7|7184.7|7195.1|7187.1|7196.7|7187.1|7195.1|7184.7|0
1726499500000|2024-09-16 15:11:40|7195.2|7187.2|7206.7|7194.7|7207.4|7195.4|7195.2|7187.2|5
1726499520000|2024-09-16 15:12:00|7206.6|7194.6|7206.7|7194.7|7206.7|7194.7|7205.6|7193.6|0
1726499530000|2024-09-16 15:12:10|7207|7195|7207|7195|7207|7195|7207|7195|0
1726499540000|2024-09-16 15:12:20|7205.9|7193.9|7200.5|7188.5|7205.9|7193.9|7200.5|7188.5|4
1726499560000|2024-09-16 15:12:40|7206|7200|7207.5|7195.5|7209.5|7200|7205.1|7193.1|3
1726499570000|2024-09-16 15:12:50|7205.6|7193.6|7209.4|7197.4|7209.4|7197.4|7204.9|7192.9|1
1726499580000|2024-09-16 15:13:00|7208.7|7196.7|7201.2|7189.2|7208.7|7196.7|7200.9|7188.9|2
1726499590000|2024-09-16 15:13:10|7200.9|7188.9|7201.2|7189.2|7201.2|7189.2|7200.9|7188.9|0
1726499600000|2024-09-16 15:13:20|7191.9|7179.9|7191.2|7179.2|7192.4|7180.4|7190.7|7178.7|1
1726499610000|2024-09-16 15:13:30|7190.7|7178.7|7192.6|7180.6|7195.4|7183.4|7190.7|7178.7|0
1726499620000|2024-09-16 15:13:40|7192.2|7180.2|7193.2|7181.2|7193.2|7181.2|7192.2|7180.2|3
1726499640000|2024-09-16 15:14:00|7193.9|7181.9|7198.2|7186.2|7199.5|7187.5|7193.9|7181.9|1
1726499670000|2024-09-16 15:14:30|7198.4|7186.4|7210.2|7198.2|7210.2|7198.2|7198.4|7186.4|5
1726499680000|2024-09-16 15:14:40|7210.5|7198.5|7208.5|7196.5|7211.2|7199.2|7199.4|7187.4|4
1726499690000|2024-09-16 15:14:50|7208.9|7196.9|7209.2|7197.2|7209.7|7197.7|7208.5|7196.5|3
1726499700000|2024-09-16 15:15:00|7209.5|7197.5|7209.5|7197.5|7209.5|7197.5|7209.5|7197.5|0
1726499710000|2024-09-16 15:15:10|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|0
1726499720000|2024-09-16 15:15:20|7210|7198|7210|7198|7210|7198|7210|7198|1
1726499730000|2024-09-16 15:15:30|7211|7199|7212.2|7200.2|7212.2|7200.2|7211|7199|1
1726499740000|2024-09-16 15:15:40|7212.7|7200.7|7212.7|7200.7|7212.7|7200.7|7212.7|7200.7|0
1726499750000|2024-09-16 15:15:50|7211.7|7199.7|7208.7|7196.7|7211.7|7199.7|7208|7196|1
1726499760000|2024-09-16 15:16:00|7207.5|7195.5|7215.2|7203.2|7215.2|7203.2|7205.7|7193.7|14
1726499780000|2024-09-16 15:16:20|7214.5|7202.5|7212.7|7200.7|7214.5|7202.5|7212.7|7200.7|0
1726499790000|2024-09-16 15:16:30|7212.8|7200.8|7211|7199|7212.8|7200.8|7210.5|7198.5|1
1726499800000|2024-09-16 15:16:40|7210.5|7198.5|7210.3|7198.3|7210.5|7198.5|7210.3|7198.3|0
1726499810000|2024-09-16 15:16:50|7209.5|7197.5|7200.5|7188.5|7209.5|7197.5|7200.5|7188.5|3
1726499820000|2024-09-16 15:17:00|7200.3|7188.3|7198.9|7186.9|7200.3|7188.3|7198.9|7186.9|0
1726499830000|2024-09-16 15:17:10|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|0
1726499840000|2024-09-16 15:17:20|7187.4|7175.4|7185|7173|7187.4|7175.4|7185|7173|2
1726499850000|2024-09-16 15:17:30|7184.4|7172.4|7189.2|7177.2|7189.2|7177.2|7184.2|7172.2|4
1726499860000|2024-09-16 15:17:40|7188.8|7176.8|7188.5|7176.5|7189|7177|7188.5|7176.5|0
1726499870000|2024-09-16 15:17:50|7193|7181|7193|7181|7193|7181|7193|7181|0
1726499880000|2024-09-16 15:18:00|7199|7187|7199.5|7187.5|7199.5|7187.5|7199|7187|4
1726499890000|2024-09-16 15:18:10|7198|7190|7204|7196|7204|7196|7198|7189.5|2
1726499900000|2024-09-16 15:18:20|7208||7208||7208||7208||1
1726499910000|2024-09-16 15:18:30|7209|7197|7197.8|7185.8|7209.5|7197.5|7197.5|7185.5|2
1726499920000|2024-09-16 15:18:40|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|0
1726499930000|2024-09-16 15:18:50|7201.5|7189.5|7204.5|7192.5|7204.5|7192.5|7201.5|7189.5|0
1726499940000|2024-09-16 15:19:00|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|0
1726499960000|2024-09-16 15:19:20|7203|7191|7194.8|7182.8|7203|7191|7194.8|7182.8|0
1726499970000|2024-09-16 15:19:30|7195.2|7183.2|7194.7|7182.7|7195.2|7183.2|7194.7|7182.7|0
1726499980000|2024-09-16 15:19:40|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|0
1726499990000|2024-09-16 15:19:50|7194|7182|7190.2|7178.2|7194|7182|7186.7|7174.7|1
1726500000000|2024-09-16 15:20:00|7190.7|7178.7|7192.5|7180.5|7192.8|7180.8|7190.7|7178.7|1
1726500010000|2024-09-16 15:20:10|7192.3|7180.3|7192.3|7180.3|7192.3|7180.3|7192.3|7180.3|0
1726500020000|2024-09-16 15:20:20|7192|7180|7191.5|7179.5|7192|7180|7191.5|7179.5|0
1726500030000|2024-09-16 15:20:30|7191.7|7179.7|7183.8|7171.8|7192.5|7180.5|7183.8|7171.8|10
1726500040000|2024-09-16 15:20:40|7183.2|7171.2|7188.2|7176.2|7188.2|7176.2|7182.8|7170.8|1
1726500050000|2024-09-16 15:20:50|7192.2|7180.2|7192.2|7180.2|7192.2|7180.2|7192.2|7180.2|0
1726500060000|2024-09-16 15:21:00|7188.8|7180.8|7188.8|7180.8|7188.8|7180.8|7188.8|7180.8|0
1726500080000|2024-09-16 15:21:20|7188.2|7176.2|7188.2|7176.2|7188.2|7176.2|7188.2|7176.2|0
1726500090000|2024-09-16 15:21:30|7187|7175|7187|7175|7187|7175|7187|7175|0
1726500110000|2024-09-16 15:21:50|7186.7|7174.7|7190|7178|7190|7178|7186.2|7174.2|1
1726500120000|2024-09-16 15:22:00|7190.5|7178.5|7192.6|7180.6|7192.7|7180.7|7190.3|7178.3|3
1726500130000|2024-09-16 15:22:10|7194.8|7182.8|7194.8|7182.8|7194.8|7182.8|7194.8|7182.8|2
1726500150000|2024-09-16 15:22:30|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|0
1726500160000|2024-09-16 15:22:40|7206.1|7194.1|7205.6|7193.6|7206.1|7194.1|7205.5|7193.5|3
1726500170000|2024-09-16 15:22:50|7208.3|7196.3|7208.9|7196.9|7208.9|7196.9|7208.3|7196.3|0
1726500180000|2024-09-16 15:23:00|7209.3|7197.3|7201.6|7189.6|7209.3|7197.3|7200.6|7189.6|6
1726500190000|2024-09-16 15:23:10|7201.8|7189.8|7201.3|7189.3|7204.4|7192.4|7201.3|7189.3|2
1726500200000|2024-09-16 15:23:20|7201.4|7189.4|7201.9|7189.9|7201.9|7189.9|7201.4|7189.4|1
1726500210000|2024-09-16 15:23:30|7202.9|7190.9|7205.8|7193.8|7206.8|7194.8|7202.9|7190.9|2
1726500220000|2024-09-16 15:23:40|7206.1|7194.1|7199.6|7187.6|7207.1|7195.1|7199.6|7187.6|2
1726500230000|2024-09-16 15:23:50|7202.4|7190.4|7203.1|7191.1|7203.1|7191.1|7202.4|7190.4|0
1726500240000|2024-09-16 15:24:00|7202.9|7190.9|7208.3|7196.3|7208.9|7198.8|7202.6|7190.9|9
1726500250000|2024-09-16 15:24:10|7208.4|7196.4|7213.6|7201.6|7213.6|7201.6|7208.4|7196.4|7
1726500260000|2024-09-16 15:24:20|7213.3|7201.3|7221.4|7209.4|7221.4|7209.4|7213.1|7201.1|25
1726500270000|2024-09-16 15:24:30|7222.1|7210.1|7218.6|7210.6|7222.4|7210.6|7218.6|7209.9|3
1726500280000|2024-09-16 15:24:40|7214.6|7202.6|7215.7|7203.7|7215.7|7203.7|7214.6|7202.6|2
1726500290000|2024-09-16 15:24:50|7216.6|7204.6|7210.1|7198.1|7216.6|7204.6|7207.4|7195.4|10
1726500300000|2024-09-16 15:25:00|7210.6|7198.6|7213.6|7201.6|7213.6|7201.6|7210.6|7198.6|1
1726500310000|2024-09-16 15:25:10|7213.9|7201.9|7214.1|7202.1|7214.1|7202.1|7213.9|7201.9|0
1726500320000|2024-09-16 15:25:20|7214|7202|7213.6|7201.6|7214|7202|7212.5|7200.5|1
1726500330000|2024-09-16 15:25:30|7213.1|7201.1|7209.9|7197.9|7213.1|7201.1|7209.9|7197.9|2
1726500340000|2024-09-16 15:25:40|7210.2|7198.2|7211.2|7199.2|7211.2|7199.2|7210.2|7198.2|1
1726500350000|2024-09-16 15:25:50|7211.5|7199.5|7209.9|7197.9|7215.9|7203.9|7207.4|7195.4|6
1726500360000|2024-09-16 15:26:00|7209.4|7197.4|7205.7|7193.7|7211.5|7199.5|7205.7|7193.7|4
1726500370000|2024-09-16 15:26:10|7204.2|7192.2|7205|7193|7205|7193|7204|7192|28
1726500390000|2024-09-16 15:26:30|7204.7|7192.7|7203.5|7191.5|7204.7|7192.7|7203.2|7191.2|4
1726500400000|2024-09-16 15:26:40|7203.9|7191.9|7204|7192|7204.5|7192.5|7203.9|7191.9|3
1726500410000|2024-09-16 15:26:50|7203.2|7191.2|7200.4|7188.4|7203.2|7191.2|7200|7188|1
1726500420000|2024-09-16 15:27:00|7200.7|7188.7|7199|7187|7200.7|7188.7|7198.5|7186.5|1
1726500430000|2024-09-16 15:27:10|7198.9|7186.9|7198.9|7186.9|7199.4|7187.4|7198.4|7186.4|2
1726500450000|2024-09-16 15:27:30|7199|7187|7207|7195|7207|7195|7198.7|7186.7|11
1726500460000|2024-09-16 15:27:40|7207.5|7195.5|7208.4|7196.4|7208.5|7196.5|7206.8|7194.8|16
1726500470000|2024-09-16 15:27:50|7206|7194|7203.9|7191.9|7206|7196.2|7203.9|7191.9|8
1726500480000|2024-09-16 15:28:00|7203.7|7191.7|7191.5|7179.5|7203.7|7191.7|7188.4|7176.4|4
1726500490000|2024-09-16 15:28:10|7191.7|7179.7|7194.5|7182.5|7196.3|7184.3|7191.7|7179.7|3
1726500510000|2024-09-16 15:28:30|7193.4|7181.4|7192.5|7180.5|7193.4|7181.4|7192.5|7180.5|1
1726500520000|2024-09-16 15:28:40|7196|7184|7195.9|7183.9|7196.2|7184.2|7194.7|7182.7|5
1726500530000|2024-09-16 15:28:50|7196|7184|7201.8|7189.8|7202.7|7190.7|7196|7184|1
1726500540000|2024-09-16 15:29:00|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|0
1726500550000|2024-09-16 15:29:10|7202.2|7190.2|7202.3|7190.3|7202.3|7190.3|7202.2|7190.2|0
1726500560000|2024-09-16 15:29:20|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7201.5|7189.5|4
1726500570000|2024-09-16 15:29:30|7200.8|7188.8|7201.5|7189.5|7201.5|7189.5|7200.8|7188.8|3
1726500580000|2024-09-16 15:29:40|7197|7185|7188.9|7176.9|7197|7185|7188.9|7176.9|8
1726500590000|2024-09-16 15:29:50|7189.2|7181.2|7189.2|7181.2|7189.2|7181.2|7189.2|7181.2|0
1726500600000|2024-09-16 15:30:00|7193.7|7185.7|7202.7|7190.7|7202.7|7190.7|7193.7|7185.7|9
1726500610000|2024-09-16 15:30:10|7209.3|7197.3|7205.5|7193.5|7209.3|7197.3|7205.1|7193.1|21
1726500620000|2024-09-16 15:30:20|7206.8|7194.8|7207.6|7195.6|7207.6|7195.6|7206.8|7194.8|0
1726500630000|2024-09-16 15:30:30|7205.3|7193.3|7193.7|7181.7|7205.3|7193.3|7193.7|7181.7|12
1726500640000|2024-09-16 15:30:40|7191.2|7179.2|7184.5|7172.5|7191.2|7179.2|7183.5|7171.5|13
1726500650000|2024-09-16 15:30:50|7187.1|7175.1|7187.3|7175.3|7193.1|7181.1|7186.1|7174.1|4
1726500660000|2024-09-16 15:31:00|7186.8|7174.8|7188.1|7176.1|7188.1|7176.1|7186.8|7174.8|0
1726500670000|2024-09-16 15:31:10|7188.5|7176.5|7194.3|7182.3|7194.3|7182.3|7188.5|7176.5|4
1726500680000|2024-09-16 15:31:20|7196.6|7184.6|7197.8|7185.8|7197.8|7185.8|7196.6|7184.6|0
1726500690000|2024-09-16 15:31:30|7203.6|7191.6|7207.3|7195.3|7207.3|7195.3|7203.3|7191.3|1
1726500700000|2024-09-16 15:31:40|7207.4|7195.4|7211.3|7199.3|7211.3|7199.3|7207.4|7195.4|7
1726500710000|2024-09-16 15:31:50|7211.1|7199.1|7213.1|7205.1|7215.8|7205.1|7211.1|7199.1|10
1726500720000|2024-09-16 15:32:00|7216.2|7204.2|7216.7|7204.7|7216.7|7204.7|7216.2|7204.2|1
1726500730000|2024-09-16 15:32:10|7212.1|7206.1|7216.2|7204.2|7217.4|7206.1|7212.1|7202.4|13
1726500740000|2024-09-16 15:32:20|7215.6|7203.6|7206.1|7194.1|7215.6|7203.6|7202.4|7190.4|4
1726500750000|2024-09-16 15:32:30|7206.2|7194.2|7206.1|7194.1|7207.7|7195.7|7203.4|7191.4|8
1726500760000|2024-09-16 15:32:40|7213.4|7201.4|7212.9|7200.9|7213.6|7201.6|7212.9|7200.9|4
1726500770000|2024-09-16 15:32:50|7216.6|7204.6|7216.6|7204.6|7216.6|7204.6|7216.6|7204.6|0
1726500780000|2024-09-16 15:33:00|7216.7|7204.7|7215.4|7203.4|7216.7|7204.7|7215.4|7203.4|6
1726500790000|2024-09-16 15:33:10|7215.2|7203.2|7215.2|7203.2|7215.2|7203.2|7215.2|7203.2|2
1726500810000|2024-09-16 15:33:30|7215|7203|7216|7204|7216|7204|7215|7203|0
1726500820000|2024-09-16 15:33:40|7215.7|7203.7|7221|7209|7221|7209|7215.7|7203.7|8
1726500830000|2024-09-16 15:33:50|7221.3|7209.3|7223.7|7217.7|7225.3|7217.7|7220.8|7209.3|6
1726500840000|2024-09-16 15:34:00|7223.8|7217.8|7232.2|7224.2|7232.7|7224.5|7223.8|7217.8|10
1726500850000|2024-09-16 15:34:10|7229.2|7217.2|7216.2|7204.2|7229.2|7217.8|7215.5|7203.5|64
1726500860000|2024-09-16 15:34:20|7215.3|7203.3|7216.7|7204.7|7218.7|7211.3|7215.3|7203.3|7
1726500870000|2024-09-16 15:34:30|7215.5|7203.5|7217.5|7205.5|7218.7|7206.7|7215.5|7203.5|7
1726500880000|2024-09-16 15:34:40|7217.9|7205.9|7218.9|7206.9|7218.9|7206.9|7217.5|7205.5|4
1726500890000|2024-09-16 15:34:50|7218.4|7206.4|7219.4|7207.4|7222.8|7212.3|7218.4|7206.4|3
1726500900000|2024-09-16 15:35:00|7219|7207|7218.5|7206.5|7219|7207|7215|7204.5|1
1726500910000|2024-09-16 15:35:10|7218.8|7206.8|7219.2|7207.2|7219.2|7207.2|7218.8|7206.8|0
1726500920000|2024-09-16 15:35:20|7213.2|7205.2|7215.5|7203.5|7215.9|7205.2|7213.2|7203.5|6
1726500930000|2024-09-16 15:35:30|7213.2|7205.2|7215.5|7203.5|7215.5|7205.7|7208.7|7197.7|7
1726500940000|2024-09-16 15:35:40|7216.5|7204.5|7217.9|7205.9|7217.9|7205.9|7214.9|7202.9|0
1726500950000|2024-09-16 15:35:50|7218.9|7206.9|7219.3|7207.3|7219.5|7207.5|7218.9|7206.9|1
1726500960000|2024-09-16 15:36:00|7215.7|7203.7|7224.3|7212.3|7224.3|7212.3|7212.9|7201|1
1726500970000|2024-09-16 15:36:10|7225.2|7213.2|7228|7216|7228|7216|7225.2|7213.2|2
1726500990000|2024-09-16 15:36:30|7228.7|7216.7|7229|7217|7229|7217|7228.7|7216.7|0
1726501000000|2024-09-16 15:36:40|7228.2|7216.2|7228.2|7216.2|7228.2|7216.2|7228.2|7216.2|0
1726501010000|2024-09-16 15:36:50|7228.8|7216.8|7231.5|7219.5|7235.3|7224.2|7228.8|7216.8|10
1726501020000|2024-09-16 15:37:00|7230.2|7218.2|7225|7213|7230.2|7218.2|7225|7213|2
1726501030000|2024-09-16 15:37:10|7225.8|7213.8|7226.5|7214.5|7226.5|7214.5|7225.8|7213.8|0
1726501040000|2024-09-16 15:37:20|7226.8|7214.8|7226.8|7214.8|7226.8|7214.8|7226.8|7214.8|3
1726501050000|2024-09-16 15:37:30|7224.2|7216.2|7224.2|7216.2|7224.2|7216.2|7224.2|7216.2|1
1726501060000|2024-09-16 15:37:40|7221.7|7215.7|7223|7211|7223.2|7215.8|7221.7|7211|3
1726501070000|2024-09-16 15:37:50|7223.3|7215.3|7217.7|7205.7|7223.3|7216|7217.7|7205.7|3
1726501080000|2024-09-16 15:38:00|7210.3|7198.3|7209.3|7197.3|7213.8|7202.5|7208|7197.3|3
1726501090000|2024-09-16 15:38:10|7207.7|7195.7|7213.2|7201.2|7213.2|7202|7206.8|7194.8|2
1726501100000|2024-09-16 15:38:20|7212.5|7204.5|7206.5|7194.5|7213.2|7205.2|7206.5|7194.5|2
1726501110000|2024-09-16 15:38:30|7205.7|7193.7|7201.2|7189.2|7205.7|7193.7|7200.8|7188.8|0
1726501120000|2024-09-16 15:38:40|7201.5|7189.5|7200.3|7188.3|7204.8|7192.8|7200|7188|2
1726501130000|2024-09-16 15:38:50|7195.8|7187.8|7189|7177|7201.3|7189.3|7189|7177|8
1726501140000|2024-09-16 15:39:00|7188.5|7176.5|7187.1|7175.1|7188.5|7176.5|7183.5|7175|2
1726501150000|2024-09-16 15:39:10|7187.8|7175.8|7185.6|7173.6|7188|7176|7183.3|7173.6|1
1726501160000|2024-09-16 15:39:20|7183|7175|7178.7|7166.7|7183|7175.3|7178.3|7166.3|3
1726501170000|2024-09-16 15:39:30|7179|7167|7178|7166|7180.3|7168.3|7172.8|7160.8|0
1726501180000|2024-09-16 15:39:40|7178.2|7166.2|7180|7168|7181.5|7169.5|7178.2|7166.2|0
1726501190000|2024-09-16 15:39:50|7180.3|7168.3|7192.3|7180.3|7192.8|7180.8|7180.3|7168.3|2
1726501200000|2024-09-16 15:40:00|7192.5|7180.5|7198.6|7186.6|7200.6|7188.6|7191|7179|26
1726501210000|2024-09-16 15:40:10|7198.1|7186.1|7189.8|7177.8|7198.1|7186.1|7188.5|7176.5|3
1726501220000|2024-09-16 15:40:20|7189.3|7177.3|7184.5|7172.5|7189.3|7177.3|7184.5|7172.5|1
1726501230000|2024-09-16 15:40:30|7185.3|7173.3|7189.2|7177.2|7189.2|7177.2|7185.3|7173.3|5
1726501240000|2024-09-16 15:40:40|7189|7177|7189.3|7177.3|7189.3|7177.3|7188.7|7176.7|4
1726501250000|2024-09-16 15:40:50|7190.5|7178.5|7198.1|7186.1|7200|7188|7190.5|7178.5|3
1726501260000|2024-09-16 15:41:00|7199.8|7187.8|7207.3|7195.3|7207.3|7195.3|7199.8|7187.8|12
1726501270000|2024-09-16 15:41:10|7207.8|7195.8|7207.6|7195.6|7208.1|7196.1|7207.6|7195.6|4
1726501280000|2024-09-16 15:41:20|7206.1|7194.1|7206.5|7194.5|7206.8|7194.8|7206.1|7194.1|1
1726501290000|2024-09-16 15:41:30|7206|7194|7208.1|7196.1|7208.1|7196.1|7206|7194|21
1726501300000|2024-09-16 15:41:40|7208.6|7196.6|7214.1|7202.1|7214.1|7202.1|7208.6|7196.6|4
1726501310000|2024-09-16 15:41:50|7213.4|7201.4|7227|7215|7227|7215|7213.4|7201.4|44
1726501320000|2024-09-16 15:42:00|7226.7|7214.7|7227|7215|7227|7215|7226.7|7214.7|30
1726501330000|2024-09-16 15:42:10|7226.9|7214.9|7214.6|7202.6|7226.9|7214.9|7211.7|7199.7|12
1726501340000|2024-09-16 15:42:20|7213.2|7201.2|7205.9|7193.9|7213.2|7201.2|7205.9|7193.9|10
1726501350000|2024-09-16 15:42:30|7205.2|7193.2|7206.2|7194.2|7206.2|7194.2|7204.9|7192.9|2
1726501360000|2024-09-16 15:42:40|7208|7196|7196.9|7184.9|7208.5|7196.5|7196.9|7184.9|6
1726501370000|2024-09-16 15:42:50|7196.2|7184.2|7197.7|7185.7|7199.7|7187.7|7196.2|7184.2|4
1726501380000|2024-09-16 15:43:00|7196.1|7184.1|7187.6|7175.6|7196.1|7184.1|7187.3|7175.3|10
1726501390000|2024-09-16 15:43:10|7185.3|7173.3|7178.8|7166.8|7185.3|7173.3|7178.8|7166.8|9
1726501400000|2024-09-16 15:43:20|7176.8|7164.8|7177.4|7165.4|7181.1|7170.6|7174.5|7162.5|4
1726501410000|2024-09-16 15:43:30|7172.3|7166.3|7172.8|7160.8|7175.5|7166.6|7170.1|7158.1|5
1726501420000|2024-09-16 15:43:40|7174.8|7162.8|7176.8|7164.8|7178.3|7166.3|7174.8|7162.8|2
1726501430000|2024-09-16 15:43:50|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|2
1726501440000|2024-09-16 15:44:00|7178.5|7166.5|7191.8|7179.8|7191.8|7179.8|7178.5|7166.5|9
1726501450000|2024-09-16 15:44:10|7193.3|7181.3|7191.8|7179.8|7193.6|7181.6|7191.4|7179.4|3
1726501460000|2024-09-16 15:44:20|7191.4|7179.4|7180.8|7168.8|7191.4|7180.8|7180.8|7168.8|6
1726501470000|2024-09-16 15:44:30|7178.5|7166.5|7183.8|7171.8|7183.8|7171.8|7172.5|7160.5|3
1726501480000|2024-09-16 15:44:40|7183.3|7171.3|7183.9|7171.9|7183.9|7171.9|7183.3|7171.3|0
1726501490000|2024-09-16 15:44:50|7183.6|7171.6|7182.8|7170.8|7183.6|7171.6|7182.8|7170.8|1
1726501500000|2024-09-16 15:45:00|7175.5|7163.5|7196.2|7184.2|7196.2|7184.2|7175.5|7163.5|11
1726501510000|2024-09-16 15:45:10|7195.7|7183.7|7201.7|7189.7|7201.7|7189.7|7195.7|7183.7|4
1726501520000|2024-09-16 15:45:20|7196.7|7184.7|7202.5|7190.5|7202.5|7190.5|7196.7|7184.7|3
1726501530000|2024-09-16 15:45:30|7202.7|7190.7|7207.4|7195.4|7207.4|7195.4|7201.5|7190.7|3
1726501540000|2024-09-16 15:45:40|7207.9|7195.9|7202.7|7190.7|7209.9|7197.9|7198.7|7186.7|16
1726501550000|2024-09-16 15:45:50|7203.4|7191.4|7222.2|7210.2|7222.2|7210.2|7203.4|7191.4|7
1726501560000|2024-09-16 15:46:00|7221.8|7209.8|7221.2|7209.2|7221.8|7209.8|7218|7206|8
1726501570000|2024-09-16 15:46:10|7222.5|7210.5|7210.8|7198.8|7222.8|7210.8|7210.8|7198.8|5
1726501580000|2024-09-16 15:46:20|7210.2|7198.2|7197.9|7185.9|7210.2|7198.2|7197.9|7185.9|7
1726501590000|2024-09-16 15:46:30|7203.4|7191.4|7227.1|7219.1|7227.1|7219.1|7203.4|7191.4|5
1726501600000|2024-09-16 15:46:40|7228.2|7220.2|7231|7219|7232.5|7223.5|7227.5|7219|19
1726501610000|2024-09-16 15:46:50|7229.5|7217.5|7230.1|7218.1|7230.3|7218.3|7229.5|7217.5|3
1726501620000|2024-09-16 15:47:00|7230.8|7218.8|7231.3|7219.3|7232.1|7220.5|7228.3|7218.8|7
1726501630000|2024-09-16 15:47:10|7229.6|7221.6|7229.3|7223.3|7232.6|7223.3|7229.3|7220.6|1
1726501640000|2024-09-16 15:47:20|7228.5|7222.5|7219.5|7207.5|7229.5|7222.5|7219.5|7207.5|11
1726501650000|2024-09-16 15:47:30|7220|7208|7226.8|7218.8|7227|7218.8|7220|7208|1
1726501660000|2024-09-16 15:47:40|7229.3|7217.3|7225.3|7219.3|7229.3|7219.3|7225|7213.5|9
1726501670000|2024-09-16 15:47:50|7225|7219|7210.7|7198.7|7225.3|7219|7210.7|7198.7|18
1726501680000|2024-09-16 15:48:00|7209.2|7197.2|7231.3|7223.3|7231.8|7224.8|7209.2|7197.2|16
1726501690000|2024-09-16 15:48:10|7231|7219|7230|7222|7233.3|7222.3|7227.5|7215.5|14
1726501700000|2024-09-16 15:48:20|7229.3|7223.3|7227|7219|7233.8|7224.3|7226.7|7218.7|18
1726501710000|2024-09-16 15:48:30|7226.8|7218.8|7231.8|7225.8|7231.8|7225.8|7226.3|7218.3|7
1726501720000|2024-09-16 15:48:40|7236.8|7228.8|7234.7|7226.7|7237.6|7228.8|7228.8|7222|37
1726501730000|2024-09-16 15:48:50|7232.3|7226.3|7238.5|7232.5|7239.1|7232.5|7232.2|7226.2|5
1726501740000|2024-09-16 15:49:00|7238.6|7232.6|7230.8|7224.8|7241.6|7233.6|7223.8|7216.8|37
1726501750000|2024-09-16 15:49:10|7229.5|7221.5|7229.5|7223.5|7231.7|7225.3|7218.9|7212.9|33
1726501760000|2024-09-16 15:49:20|7229.2|7223.2|7232.4|7226.4|7241.7|7231.2|7227.8|7219.5|31
1726501770000|2024-09-16 15:49:30|7238.5|7226.5|7238.8|7230.8|7241.2|7235|7233|7226.4|20
1726501780000|2024-09-16 15:49:40|7238.5|7230.5|7249.8|7237.8|7251.8|7242.3|7238.5|7229.7|43
1726501790000|2024-09-16 15:49:50|7250.2|7238.2|7246.3|7234.3|7258|7248.1|7239|7227|34
1726501800000|2024-09-16 15:50:00|7246|7234|7236.7|7228.7|7246.7|7234.7|7236|7225.8|9
1726501810000|2024-09-16 15:50:10|7241.2|7229.2|7244.5|7238.5|7247|7238.5|7240.7|7228.7|2
1726501820000|2024-09-16 15:50:20|7245.8|7237.8|7249.1|7237.1|7250.3|7238.5|7245.8|7236|4
1726501830000|2024-09-16 15:50:30|7248.8|7236.8|7246.6|7238.6|7248.8|7239|7243.6|7236.6|1
1726501840000|2024-09-16 15:50:40|7247.1|7239.1|7249.5|7241.5|7250.5|7241.6|7247.1|7237.6|0
1726501850000|2024-09-16 15:50:50|7249.3|7241.3|7249.5|7241.5|7249.6|7242.1|7248.1|7241.3|1
1726501860000|2024-09-16 15:51:00|7249|7237.5|7244.5|7232.5|7249|7238|7243.8|7232.5|5
1726501870000|2024-09-16 15:51:10|7244.3|7232.3|7245.1|7233.1|7245.5|7233.5|7244.3|7232.3|0
1726501880000|2024-09-16 15:51:20||7237.1||7237.1||7237.1||7237.1|0
1726501900000|2024-09-16 15:51:40|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|7244.5|7238.5|4
1726501910000|2024-09-16 15:51:50|7245.1|7239.1|7245.6|7239.6|7245.6|7239.6|7245.1|7239.1|0
1726501920000|2024-09-16 15:52:00|7246|7240|7245|7239|7246|7240|7245|7239|2
1726501940000|2024-09-16 15:52:20|7245.3|7239.3|7246|7240|7246|7240|7245.3|7239.3|2
1726501950000|2024-09-16 15:52:30|7257.8|7245.8|7251.8|7239.8|7258.5|7246.5|7247.5|7239.5|17
1726501960000|2024-09-16 15:52:40|7253|7241|7246.6|7234.6|7253|7241|7246.6|7234.6|2
1726501970000|2024-09-16 15:52:50|7245.6|7233.6|7248.3|7236.3|7248.6|7236.6|7245.6|7233.6|2
1726501980000|2024-09-16 15:53:00|7248.8|7236.8|7248.1|7236.1|7248.8|7236.8|7248.1|7236.1|1
1726501990000|2024-09-16 15:53:10|7247.3|7235.3|7247.3|7235.3|7247.3|7235.3|7247.3|7235.3|0
1726502010000|2024-09-16 15:53:30|7247.1|7235.1|7247.1|7235.1|7247.1|7235.1|7247.1|7235.1|0
1726502020000|2024-09-16 15:53:40|7244.1|7236.1|7244.1|7236.1|7244.1|7236.1|7244.1|7236.1|0
1726502030000|2024-09-16 15:53:50|7248.1|7237.1|7248.9|7236.9|7249.1|7237.1|7248.1|7236.9|3
1726502040000|2024-09-16 15:54:00|7241.6|7229.6|7239.6|7227.6|7241.6|7229.6|7236|7226.3|17
1726502050000|2024-09-16 15:54:10|7239.3|7227.3|7230|7218|7239.3|7227.3|7230|7218|2
1726502060000|2024-09-16 15:54:20|7230.1|7218.1|7228.3|7216.3|7230.1|7218.1|7228.3|7216.3|3
1726502070000|2024-09-16 15:54:30|7229.6|7217.6|7230.6|7218.6|7230.6|7218.6|7229.6|7217.6|0
1726502080000|2024-09-16 15:54:40|7231|7219|7233.4|7221.4|7233.4|7221.4|7231|7219|0
1726502090000|2024-09-16 15:54:50|7236.3|7224.3|7237.3|7225.3|7238.4|7226.4|7236.3|7224.3|0
1726502100000|2024-09-16 15:55:00|7237.4|7225.4|7235.4|7227.4|7239.1|7227.4|7235.4|7225.4|1
1726502120000|2024-09-16 15:55:20|7235.8|7227.8|7243.4|7231.4|7243.4|7231.4|7235.8|7227.8|1
1726502130000|2024-09-16 15:55:30|7243.9|7231.9|7243.9|7231.9|7243.9|7231.9|7243.9|7231.9|0
1726502160000|2024-09-16 15:56:00|7244.3|7232.3|7243.9|7231.9|7244.3|7232.3|7243.9|7231.9|0
1726502170000|2024-09-16 15:56:10|7243.7|7231.7|7243.7|7231.7|7243.7|7231.7|7243.7|7231.7|0
1726502190000|2024-09-16 15:56:30|7243.1|7231.1|7242.9|7230.9|7243.1|7231.1|7242.9|7230.9|0
1726502240000|2024-09-16 15:57:20|7238.9|7226.9|7238.9|7226.9|7238.9|7226.9|7238.9|7226.9|5
1726502250000|2024-09-16 15:57:30|7239.4|7227.4|7238.7|7226.7|7239.4|7227.4|7237.6|7225.6|2
1726502260000|2024-09-16 15:57:40|7238.9|7226.9|7238.6|7226.6|7238.9|7226.9|7238.6|7226.6|1
1726502270000|2024-09-16 15:57:50|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|3
1726502280000|2024-09-16 15:58:00|7243.7|7231.7|7243.4|7231.4|7243.7|7231.7|7243.4|7231.4|2
1726502300000|2024-09-16 15:58:20|||||||||1
1726502320000|2024-09-16 15:58:40|7241.4|7229.4|7241.4|7229.4|7241.4|7229.4|7241.4|7229.4|0
1726502390000|2024-09-16 15:59:50|7241|7229|7241|7229|7241|7229|7241|7229|1
1726502420000|2024-09-16 16:00:20|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|7242.7|7230.7|0
1726502430000|2024-09-16 16:00:30|7244|7232|7244|7232|7244|7232|7244|7232|0
1726502440000|2024-09-16 16:00:40|7253.9|7241.9|7255.9|7243.9|7255.9|7243.9|7253.9|7241.9|3
1726502450000|2024-09-16 16:00:50|7256.3|7244.3|7256.3|7244.3|7256.3|7244.3|7256.3|7244.3|0
1726502460000|2024-09-16 16:01:00|7256.2|7244.2|7255.8|7243.8|7256.2|7244.2|7255.8|7243.8|1
1726502470000|2024-09-16 16:01:10|7256.2|7244.2|7256.2|7244.2|7256.2|7244.2|7256.2|7244.2|0
1726502490000|2024-09-16 16:01:30|7257.5|7245.5|7236.2|7224.2|7257.5|7245.5|7235.8|7223.8|9
1726502520000|2024-09-16 16:02:00|7221.2|7215.2|7220.6|7214.6|7221.2|7215.2|7220.6|7214.6|2
1726502530000|2024-09-16 16:02:10|||||||||5
1726502540000|2024-09-16 16:02:20|7216.1|7204.1|7215.2|7207.2|7216.1|7207.2|7215.2|7204.1|1
1726502550000|2024-09-16 16:02:30|7214.2|7202.2|7213.6|7201.6|7214.2|7202.2|7213.6|7201.6|0
1726502560000|2024-09-16 16:02:40|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|1
1726502570000|2024-09-16 16:02:50|7218.8|7206.8|7218.5|7206.5|7218.8|7206.8|7218.5|7206.5|1
1726502580000|2024-09-16 16:03:00|7218.3|7206.3|7217.5|7205.5|7218.3|7206.3|7217.5|7205.5|0
1726502600000|2024-09-16 16:03:20|7217.8|7205.8|7218.6|7206.6|7218.6|7206.6|7217.8|7205.8|0
1726502620000|2024-09-16 16:03:40|||||||||94
1726502630000|2024-09-16 16:03:50|7219.3|7207.3|7219.3|7207.3|7219.3|7207.3|7219.3|7207.3|0
1726502640000|2024-09-16 16:04:00|7219|7207|7218.6|7206.6|7219|7207|7218.6|7206.6|0
1726502650000|2024-09-16 16:04:10|7219|7207|7219|7207|7219|7207|7219|7207|0
1726502670000|2024-09-16 16:04:30|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|0
1726502680000|2024-09-16 16:04:40|7218.5|7206.5|7218.5|7206.5|7218.5|7206.5|7218.5|7206.5|0
1726502690000|2024-09-16 16:04:50|7218.6|7206.6|7215|7203|7220.6|7208.6|7215|7203|4
1726502700000|2024-09-16 16:05:00|7212.3|7200.3|7223.1|7211.1|7223.1|7211.1|7212.3|7200.3|2
1726502720000|2024-09-16 16:05:20|7222.3|7210.3|7222.3|7210.3|7222.6|7210.6|7222.3|7210.3|0
1726502730000|2024-09-16 16:05:30|7222.1|7210.1|7211.5|7199.5|7222.8|7210.8|7211.5|7199.5|6
1726502740000|2024-09-16 16:05:40|7212.1|7200.1|7212.6|7200.6|7213|7201|7212.1|7200.1|1
1726502760000|2024-09-16 16:06:00|7212.5|7200.5|7208.6|7196.6|7212.5|7200.5|7208|7196|5
1726502800000|2024-09-16 16:06:40|7209.8|7197.8|7211.3|7199.3|7211.3|7199.3|7209.8|7197.8|3
1726502860000|2024-09-16 16:07:40|7211.8|7199.8|7211.4|7199.4|7211.8|7199.8|7211.4|7199.4|0
1726502880000|2024-09-16 16:08:00|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|1
1726502900000|2024-09-16 16:08:20|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|1
1726502910000|2024-09-16 16:08:30|7210.1|7198.1|7199.9|7191.9|7210.1|7198.1|7199.9|7191.9|2
1726502930000|2024-09-16 16:08:50|7199.4|7191.4|7208.4|7196.4|7208.6|7196.6|7199.4|7191.4|2
1726502940000|2024-09-16 16:09:00|7208.3|7196.3|7209.2|7197.2|7209.2|7197.2|7208.3|7196.3|0
1726502960000|2024-09-16 16:09:20|7209.6|7197.6|7211.7|7199.7|7211.7|7199.7|7209.6|7197.6|2
1726502970000|2024-09-16 16:09:30|7211.9|7199.9|7211.9|7199.9|7211.9|7199.9|7211.9|7199.9|0
1726502980000|2024-09-16 16:09:40|||||||||1
1726503050000|2024-09-16 16:10:50|7209.4|7197.4|7204.9|7192.9|7209.4|7197.4|7200.2|7192.9|1
1726503060000|2024-09-16 16:11:00|7205.6|7193.6|7199.4|7193.4|7205.6|7194.2|7199.4|7193.4|5
1726503070000|2024-09-16 16:11:10|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|0
1726503090000|2024-09-16 16:11:30|7198.2|7192.2|7198.1|7192.1|7198.2|7192.2|7198.1|7192.1|0
1726503100000|2024-09-16 16:11:40|7198.2|7192.2|7197.9|7191.9|7198.2|7192.2|7197.9|7191.9|1
1726503120000|2024-09-16 16:12:00|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|0
1726503140000|2024-09-16 16:12:20|7197|7191|7196.2|7188.2|7197|7191|7196.2|7188.2|1
1726503190000|2024-09-16 16:13:10|7196.5|7188.5|7189.4|7181.4|7196.5|7188.5|7189.4|7181.4|1
1726503210000|2024-09-16 16:13:30|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|0
1726503220000|2024-09-16 16:13:40|7197|7185|7197|7185|7197|7185|7197|7185|1
1726503240000|2024-09-16 16:14:00|7196.9|7184.9|7197.5|7185.5|7198|7186|7196.9|7184.9|0
1726503270000|2024-09-16 16:14:30|7198|7186|7198|7186|7198|7186|7198|7186|0
1726503290000|2024-09-16 16:14:50|7195|7183|7194.7|7182.7|7195|7183|7194.7|7182.7|6
1726503300000|2024-09-16 16:15:00|7195.7|7183.7|7196.4|7184.4|7196.4|7184.4|7195.7|7183.7|0
1726503310000|2024-09-16 16:15:10|7201.3|7189.3|7204|7192|7204.7|7192.7|7201.3|7189.3|3
1726503320000|2024-09-16 16:15:20|7204.8|7192.8|7204|7192|7204.8|7192.8|7204|7192|1
1726503340000|2024-09-16 16:15:40|7203.3|7191.3|7205.3|7193.3|7205.3|7193.3|7202.8|7190.8|2
1726503350000|2024-09-16 16:15:50|7203.2|7195.2|7203.2|7195.2|7203.2|7195.2|7203.2|7195.2|0
1726503360000|2024-09-16 16:16:00|7203|7195|7203|7195|7203|7195|7203|7195|0
1726503380000|2024-09-16 16:16:20|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|1
1726503390000|2024-09-16 16:16:30|7195|7187|7193.2|7185.2|7195.7|7187|7193.2|7183.7|0
1726503400000|2024-09-16 16:16:40|7199|7187|7199|7187|7199|7187|7199|7187|2
1726503420000|2024-09-16 16:17:00|7198.3|7186.3|7198.3|7186.3|7198.3|7186.3|7198.3|7186.3|0
1726503440000|2024-09-16 16:17:20|7199|7187|7200.3|7188.3|7200.3|7188.3|7199|7187|0
1726503460000|2024-09-16 16:17:40|7201|7189|7201|7189|7201|7189|7201|7189|0
1726503510000|2024-09-16 16:18:30|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|1
1726503520000|2024-09-16 16:18:40|7200.6|7188.6|7201|7189|7201|7189|7200.6|7188.6|0
1726503560000|2024-09-16 16:19:20|7201.6|7189.6|7204.5|7192.5|7204.5|7192.5|7201.6|7189.6|2
1726503600000|2024-09-16 16:20:00|7204.4|7192.4|7208.3|7196.3|7208.3|7196.3|7203.8|7192.4|12
1726503610000|2024-09-16 16:20:10|7208.4|7196.4|7208.6|7196.6|7208.6|7196.6|7207.9|7195.9|3
1726503650000|2024-09-16 16:20:50|7209.8|7197.8|7213.4|7201.4|7213.4|7201.4|7209.8|7197.8|1
1726503660000|2024-09-16 16:21:00|7213.8|7201.8|7213.8|7201.8|7213.8|7201.8|7213.8|7201.8|0
1726503680000|2024-09-16 16:21:20|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|0
1726503690000|2024-09-16 16:21:30|7213.1|7201.1|7213.9|7201.9|7213.9|7202.4|7210.4|7201.1|4
1726503700000|2024-09-16 16:21:40|||||||||6
1726503710000|2024-09-16 16:21:50|7211.7|7199.7|7208.8|7196.8|7211.7|7199.7|7206.7|7194.7|3
1726503720000|2024-09-16 16:22:00|7208.6|7196.6|7208.6|7196.6|7208.6|7196.6|7208.6|7196.6|0
1726503730000|2024-09-16 16:22:10|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|0
1726503750000|2024-09-16 16:22:30|7209.4|7197.4|7209.4|7197.4|7209.4|7197.4|7209.4|7197.4|0
1726503760000|2024-09-16 16:22:40|7209.7|7197.7|7209.7|7197.7|7210.1|7198.1|7209.4|7197.4|0
1726503770000|2024-09-16 16:22:50|7210.4|7198.4|7210.6|7198.6|7210.6|7198.6|7210.4|7198.4|0
1726503780000|2024-09-16 16:23:00|7210.4|7198.4|7210.4|7198.4|7210.4|7198.4|7210.4|7198.4|0
1726503790000|2024-09-16 16:23:10|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|0
1726503810000|2024-09-16 16:23:30|7210.7|7198.7|7210.7|7198.7|7210.7|7198.7|7210.7|7198.7|0
1726503840000|2024-09-16 16:24:00|7211.4|7199.4|7211.4|7199.4|7211.4|7199.4|7211.4|7199.4|0
1726503850000|2024-09-16 16:24:10|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|1
1726503880000|2024-09-16 16:24:40|7209.6|7197.6|7209.6|7197.6|7209.6|7197.6|7209.6|7197.6|2
1726503940000|2024-09-16 16:25:40|7214.4|7202.4|7214.9|7202.9|7215.4|7203.4|7214.4|7202.4|2
1726503970000|2024-09-16 16:26:10|7213.7|7205.7|7214|7206|7214|7206|7213.7|7205.7|0
1726504070000|2024-09-16 16:27:50|7212.5|7206.5|7213.9|7205.9|7213.9|7206.5|7212.5|7205.9|0
1726504080000|2024-09-16 16:28:00|7214|7206|7214|7206|7214|7206|7214|7206|0
1726504090000|2024-09-16 16:28:10|7212.8|7204.8|7212.5|7200.5|7212.8|7204.8|7212.5|7200.5|1
1726504120000|2024-09-16 16:28:40|7212.2|7200.2|7212.2|7200.2|7212.2|7200.2|7212.2|7200.2|0
1726504130000|2024-09-16 16:28:50|7213|7201|7213|7201|7213|7201|7213|7201|0
1726504140000|2024-09-16 16:29:00|7214|7206|7214|7206|7214|7206|7214|7206|0
1726504180000|2024-09-16 16:29:40|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|7212.5|7206.5|0
1726504190000|2024-09-16 16:29:50|7215.5|7203.5|7213.7|7205.7|7215.5|7205.7|7213.7|7203.5|10
1726504200000|2024-09-16 16:30:00|7215|7207|7213.7|7207.7|7215|7207.7|7213.7|7207|2
1726504210000|2024-09-16 16:30:10|7213.3|7207.3|7213.3|7207.3|7213.3|7207.3|7213.3|7207.3|0
1726504280000|2024-09-16 16:31:20|7215.2|7207.2|7215.2|7207.2|7215.2|7207.2|7215.2|7207.2|0
1726504290000|2024-09-16 16:31:30|7215|7207|7215|7207|7215|7207|7215|7207|0
1726504300000|2024-09-16 16:31:40|7211.5|7199.5|7215.2|7203.2|7215.2|7203.2|7211.5|7199.5|13
1726504320000|2024-09-16 16:32:00|7215.1|7203.1|7214.6|7208.6|7215.1|7208.6|7214.6|7203.1|1
1726504350000|2024-09-16 16:32:30|7213|7207|7211.8|7199.8|7213|7207|7211.5|7199.5|19
1726504370000|2024-09-16 16:32:50|7212.5|7200.5|7213.5|7205.5|7215.3|7205.6|7212.5|7200.5|2
1726504390000|2024-09-16 16:33:10|7213.6|7205.6|7213.6|7205.6|7213.6|7205.6|7213.6|7205.6|0
1726504400000|2024-09-16 16:33:20|7214.1|7206.1|7214.8|7206.8|7214.8|7206.8|7214.1|7206.1|2
1726504410000|2024-09-16 16:33:30|7213.5|7207.5|7213.5|7207.5|7213.5|7207.5|7213.5|7207.5|0
1726504420000|2024-09-16 16:33:40|7213.1|7207.1|7213.8|7207.8|7214.5|7207.8|7213.1|7206.5|3
1726504430000|2024-09-16 16:33:50|7213.6|7207.6|7214.1|7208.1|7214.1|7208.1|7213.6|7207.6|1
1726504440000|2024-09-16 16:34:00|7213.9|7207.9|7213.9|7207.9|7213.9|7207.9|7213.9|7207.9|0
1726504470000|2024-09-16 16:34:30|7214.3|7208.3|7214.3|7208.3|7214.3|7208.3|7214.3|7208.3|2
1726504490000|2024-09-16 16:34:50|7223.1|7215.1|7222.8|7214.8|7223.1|7215.1|7222.8|7214.8|3
1726504500000|2024-09-16 16:35:00|7223.4|7215.4|7230.3|7222.3|7231.1|7222.3|7223.4|7215.4|4
1726504510000|2024-09-16 16:35:10|7229.3|7221.3|7228.1|7220.1|7229.6|7221.6|7228.1|7220.1|13
1726504530000|2024-09-16 16:35:30|7228.3|7220.3|7226.8|7220.8|7228.3|7220.8|7226.8|7220.3|0
1726504540000|2024-09-16 16:35:40|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|0
1726504570000|2024-09-16 16:36:10|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|7226.6|7220.6|0
1726504580000|2024-09-16 16:36:20|7226.9|7220.9|7229.9|7223.9|7229.9|7223.9|7226.9|7220.9|1
1726504590000|2024-09-16 16:36:30|7230.4|7224.4|7231.6|7219.6|7231.6|7225.4|7230.4|7219.6|3
1726504610000|2024-09-16 16:36:50|7231.1|7219.1|7231.4|7219.4|7231.4|7219.4|7231.1|7219.1|0
1726504620000|2024-09-16 16:37:00|7231.1|7219.1|7231.1|7219.1|7231.1|7219.1|7231.1|7219.1|0
1726504640000|2024-09-16 16:37:20|7229.4|7221.4|7229.6|7221.6|7232.1|7221.7|7229.4|7219.9|1
1726504660000|2024-09-16 16:37:40|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|0
1726504680000|2024-09-16 16:38:00|7232.1|7220.1|7236.9|7230.9|7236.9|7230.9|7231.1|7220.1|6
1726504700000|2024-09-16 16:38:20|7236.7|7230.7|7236.6|7224.6|7236.7|7230.7|7236.6|7224.6|2
1726504710000|2024-09-16 16:38:30|7236.4|7224.4|7236.4|7224.4|7236.4|7224.4|7236.4|7224.4|0
1726504720000|2024-09-16 16:38:40|7233.7|7225.7|7233.7|7225.7|7233.7|7225.7|7233.7|7225.7|0
1726504740000|2024-09-16 16:39:00|7233.9|7225.9|7233.9|7225.9|7233.9|7225.9|7233.9|7225.9|0
1726504760000|2024-09-16 16:39:20|7231.6|7219.6|7230.2|7222.2|7231.6|7222.2|7230.2|7218.6|6
1726504770000|2024-09-16 16:39:30|7230.4|7222.4|7230.9|7224.9|7230.9|7224.9|7230.4|7222.4|0
1726504790000|2024-09-16 16:39:50|7231.9|7225.9|7233|7225|7233|7225.9|7231.9|7225|2
1726504800000|2024-09-16 16:40:00|7233.5|7227|7238|7226|7239|7232.2|7233.5|7226|3
1726504810000|2024-09-16 16:40:10|7237.7|7225.7|7237.4|7225.4|7237.7|7225.7|7237.4|7225.4|0
1726504830000|2024-09-16 16:40:30|7237.2|7225.2|7232.5|7220.5|7237.2|7225.2|7232.5|7220.5|3
1726504840000|2024-09-16 16:40:40|7231.7|7219.7|7231.7|7219.7|7231.7|7219.7|7231.7|7219.7|1
1726504850000|2024-09-16 16:40:50|7229.4|7221.4|7229.4|7221.4|7229.4|7221.4|7229.4|7221.4|0
1726504870000|2024-09-16 16:41:10|7229.5|7221.5|7229.5|7221.5|7229.5|7221.5|7229.5|7221.5|0
1726504880000|2024-09-16 16:41:20|7225.9|7213.9|7225.7|7213.7|7225.9|7213.9|7225.7|7213.7|3
1726504980000|2024-09-16 16:43:00|7225.4|7213.4|7224.8|7212.8|7225.4|7213.4|7224.8|7212.8|0
1726505040000|2024-09-16 16:44:00|7221|7209|7219.5|7207.5|7221|7209|7219.5|7207.5|3
1726505050000|2024-09-16 16:44:10|7218.8|7206.8|7218.7|7206.7|7218.8|7206.8|7218.5|7206.5|0
1726505060000|2024-09-16 16:44:20|7212.2|7200.2|7214.5|7202.5|7214.5|7202.5|7211.8|7199.8|2
1726505070000|2024-09-16 16:44:30|7214.7|7202.7|7215.5|7203.5|7215.5|7203.5|7214.7|7202.7|0
1726505080000|2024-09-16 16:44:40|7215.7|7203.7|7212.5|7204.5|7215.7|7204.5|7212.5|7203.7|2
1726505110000|2024-09-16 16:45:10|7212.4|7204.4|7212.7|7204.7|7212.7|7204.7|7212.4|7204.4|1
1726505140000|2024-09-16 16:45:40|7211.4|7205.4|7209.9|7197.9|7211.4|7205.4|7208.8|7196.8|2
1726505150000|2024-09-16 16:45:50|7207|7199|7204.2|7192.2|7207|7199|7202.2|7190.2|7
1726505160000|2024-09-16 16:46:00|7204.5|7192.5|7206.2|7194.2|7206.2|7194.2|7204.5|7192.5|0
1726505170000|2024-09-16 16:46:10|7207|7195|7207.7|7195.7|7207.7|7195.7|7206.9|7194.9|0
1726505180000|2024-09-16 16:46:20|7208|7196|7208.7|7196.7|7209.4|7197.4|7207.7|7195.7|0
1726505200000|2024-09-16 16:46:40|7208.5|7196.5|7208|7196|7208.5|7196.5|7208|7196|0
1726505230000|2024-09-16 16:47:10|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|0
1726505240000|2024-09-16 16:47:20|7208.3|7196.3|7207.2|7195.2|7208.3|7196.3|7207.2|7195.2|3
1726505250000|2024-09-16 16:47:30|7207.3|7195.3|7209.3|7197.3|7209.7|7197.7|7207.3|7195.3|1
1726505270000|2024-09-16 16:47:50|7209.7|7197.7|7218.7|7206.7|7218.7|7206.7|7209.3|7197.3|8
1726505280000|2024-09-16 16:48:00|7219|7207|7220.6|7208.6|7220.6|7208.6|7219|7207|0
1726505290000|2024-09-16 16:48:10|7221.3|7209.3|7221.3|7209.3|7221.8|7209.8|7221.3|7209.3|0
1726505310000|2024-09-16 16:48:30|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1726505330000|2024-09-16 16:48:50|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|0
1726505370000|2024-09-16 16:49:30|7221.1|7209.1|7221.1|7209.1|7221.8|7209.8|7221.1|7209.1|3
1726505380000|2024-09-16 16:49:40|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|0
1726505410000|2024-09-16 16:50:10|7221.1|7209.1|7221.1|7209.1|7221.1|7209.1|7221.1|7209.1|0
1726505430000|2024-09-16 16:50:30|7217.8|7209.8|7220.5|7208.5|7220.6|7209.8|7217.8|7208.5|1
1726505450000|2024-09-16 16:50:50|7220.6|7208.6|7220.9|7208.9|7220.9|7208.9|7220.6|7208.6|0
1726505470000|2024-09-16 16:51:10|7221.4|7209.4|7228.4|7216.4|7228.4|7216.4|7221.4|7209.4|2
1726505480000|2024-09-16 16:51:20|7228.8|7216.8|7228.4|7216.4|7229.1|7217.1|7228.4|7216.4|0
1726505490000|2024-09-16 16:51:30|7228.8|7216.8|7228.8|7216.8|7228.8|7216.8|7228.8|7216.8|0
1726505500000|2024-09-16 16:51:40|7229.4|7217.4|7230.8|7218.8|7230.8|7218.8|7229.4|7217.4|0
1726505510000|2024-09-16 16:51:50|7231.3|7219.3|7232.3|7220.3|7232.9|7220.9|7231.3|7219.3|0
1726505520000|2024-09-16 16:52:00|7232.2|7220.2|7232.2|7220.2|7232.2|7220.2|7232.2|7220.2|0
1726505570000|2024-09-16 16:52:50|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|0
1726505580000|2024-09-16 16:53:00|7231.7|7219.7|7231.7|7219.7|7231.7|7219.7|7231.7|7219.7|0
1726505610000|2024-09-16 16:53:30|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|0
1726505670000|2024-09-16 16:54:30|7232.1|7220.1|7232.1|7220.1|7232.6|7220.6|7232.1|7220.1|0
1726505680000|2024-09-16 16:54:40|7230.2|7222.2|7235.7|7223.7|7235.7|7224.6|7229.9|7222.2|7
1726505700000|2024-09-16 16:55:00|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|1
1726505710000|2024-09-16 16:55:10|7238|7226|7238.5|7226.5|7238.5|7226.5|7237.9|7225.9|1
1726505800000|2024-09-16 16:56:40|7235.9|7227.9|7235.9|7227.9|7235.9|7227.9|7235.9|7227.9|2
1726505810000|2024-09-16 16:56:50|7236.5|7228.5|7241.3|7229.3|7241.3|7230.5|7236.5|7227|0
1726505850000|2024-09-16 16:57:30|7241.7|7229.7|7242.8|7230.8|7242.8|7230.8|7241.7|7229.7|2
1726505860000|2024-09-16 16:57:40|7241.3|7233.3|7235.7|7223.7|7241.3|7233.3|7235.7|7223.7|9
1726505870000|2024-09-16 16:57:50|7235.3|7223.3|7232.8|7220.8|7235.3|7223.3|7232.8|7220.8|0
1726505880000|2024-09-16 16:58:00|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|0
1726505910000|2024-09-16 16:58:30|7232|7220|7229.3|7221.3|7232|7221.3|7229.3|7220|0
1726505960000|2024-09-16 16:59:20|7229|7221|7229|7221|7229|7221|7229|7221|1
1726505970000|2024-09-16 16:59:30|7224.5|7212.5|7231|7219|7231|7219|7224.5|7212.5|3
1726505980000|2024-09-16 16:59:40|7231.2|7219.2|7235.7|7223.7|7235.7|7223.7|7231.2|7219.2|2
1726505990000|2024-09-16 16:59:50|7235.3|7223.3|7237.2|7225.2|7237.2|7225.2|7232.3|7220.3|3
1726506000000|2024-09-16 17:00:00|7235.8|7223.8|7232.2|7220.2|7235.8|7223.8|7232.2|7220.2|2
1726506010000|2024-09-16 17:00:10|7232.3|7220.3|7231|7219|7232.3|7220.3|7231|7219|0
1726506020000|2024-09-16 17:00:20|7227|7215|7226.5|7214.5|7227|7215|7226.5|7214.5|4
1726506040000|2024-09-16 17:00:40|7226.2|7214.2|7222.7|7210.7|7226.2|7214.2|7222.7|7210.7|1
1726506050000|2024-09-16 17:00:50|7224|7212|7229|7217|7229.5|7217.5|7224|7212|4
1726506070000|2024-09-16 17:01:10|7229.3|7217.3|7229.8|7217.8|7229.8|7217.8|7229.3|7217.3|0
1726506080000|2024-09-16 17:01:20|7230.5|7218.5|7231.5|7219.5|7231.5|7219.5|7230.5|7218.5|0
1726506120000|2024-09-16 17:02:00|7232.3|7220.3|7232.3|7220.3|7232.3|7220.3|7232.3|7220.3|0
1726506160000|2024-09-16 17:02:40|7232.6|7220.6|7235|7223|7235|7223|7232.6|7220.6|0
1726506240000|2024-09-16 17:04:00|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|0
1726506280000|2024-09-16 17:04:40|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|1
1726506290000|2024-09-16 17:04:50|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|0
1726506300000|2024-09-16 17:05:00|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1726506340000|2024-09-16 17:05:40|7234.8|7222.8|7235.4|7223.4|7235.4|7223.4|7234.8|7222.8|0
1726506350000|2024-09-16 17:05:50|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1726506370000|2024-09-16 17:06:10|7235.4|7223.4|7235.4|7223.4|7235.4|7223.4|7235.4|7223.4|0
1726506440000|2024-09-16 17:07:20|7232.4|7220.4|7232.4|7220.4|7232.4|7220.4|7232.4|7220.4|4
1726506450000|2024-09-16 17:07:30|7232.7|7220.7|7232.4|7220.4|7232.7|7220.7|7232.4|7220.4|0
1726506460000|2024-09-16 17:07:40|7233.1|7221.1|7233.1|7221.1|7233.1|7221.1|7233.1|7221.1|1
1726506480000|2024-09-16 17:08:00|7232.9|7220.9|7232.2|7220.2|7232.9|7220.9|7232.2|7220.2|1
1726506490000|2024-09-16 17:08:10|7230.2|7222.2|7230.2|7222.2|7230.2|7222.2|7230.2|7222.2|0
1726506510000|2024-09-16 17:08:30|7229.9|7223.9|7230.2|7222.2|7230.2|7223.9|7229.9|7222.2|1
1726506520000|2024-09-16 17:08:40|7231.1|7223.1|7235.7|7223.7|7235.7|7223.7|7231.1|7223.1|1
1726506530000|2024-09-16 17:08:50|7235.4|7223.4|7235.4|7223.4|7235.4|7223.4|7235.4|7223.4|0
1726506540000|2024-09-16 17:09:00|7237|7225|7237.4|7225.4|7237.4|7225.4|7237|7225|0
1726506570000|2024-09-16 17:09:30|7237.2|7225.2|7236.7|7228.7|7237.2|7228.7|7236.7|7225.2|0
1726506580000|2024-09-16 17:09:40|7237.2|7229.2|7237.2|7229.2|7237.2|7229.2|7237.2|7229.2|0
1726506630000|2024-09-16 17:10:30|7235.9|7229.9|7242.2|7230.2|7242.2|7230.2|7235.7|7229.7|3
1726506640000|2024-09-16 17:10:40|7241.4|7229.4|7241.4|7229.4|7241.4|7229.4|7241.4|7229.4|0
1726506700000|2024-09-16 17:11:40|7241.3|7229.3|7241.3|7229.3|7241.3|7229.3|7241.3|7229.3|0
1726506720000|2024-09-16 17:12:00|7239.7|7233.7|7239.7|7233.7|7239.7|7233.7|7239.7|7233.7|0
1726506730000|2024-09-16 17:12:10|7240.3|7234.3|7240.3|7234.3|7240.3|7234.3|7240.3|7234.3|0
1726506760000|2024-09-16 17:12:40|7241.7|7229.7|7241|7229|7241.7|7229.7|7241|7229|3
1726506770000|2024-09-16 17:12:50|7240.7|7228.7|7240.7|7228.7|7240.7|7228.7|7240.7|7228.7|0
1726506810000|2024-09-16 17:13:30|7240.3|7228.3|7240.3|7228.3|7240.3|7228.3|7240.3|7228.3|0
1726506830000|2024-09-16 17:13:50|7240|7228|7240|7228|7240|7228|7240|7228|1
1726506840000|2024-09-16 17:14:00|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|0
1726506850000|2024-09-16 17:14:10|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|0
1726506870000|2024-09-16 17:14:30|||||||||1
1726506890000|2024-09-16 17:14:50|7240.8|7228.8|7240.8|7228.8|7240.8|7228.8|7240.8|7228.8|1
1726506910000|2024-09-16 17:15:10|7240.6|7228.6|7240|7228|7240.6|7228.6|7240|7228|1
1726506920000|2024-09-16 17:15:20|7240.3|7228.3|7240.1|7228.1|7240.3|7228.3|7240.1|7228.1|2
1726506940000|2024-09-16 17:15:40|7240.3|7228.3|7240.3|7228.3|7240.3|7228.3|7240.3|7228.3|0
1726506960000|2024-09-16 17:16:00|7240.1|7228.1|7240.1|7228.1|7240.1|7228.1|7240.1|7228.1|0
1726506990000|2024-09-16 17:16:30|7240.3|7228.3|7244.5|7232.5|7244.8|7232.8|7240.3|7228.3|3
1726507000000|2024-09-16 17:16:40|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|0
1726507020000|2024-09-16 17:17:00|7244.5|7232.5|7244.9|7232.9|7244.9|7232.9|7244.5|7232.5|0
1726507030000|2024-09-16 17:17:10|7243.9|7231.9|7240|7228|7243.9|7231.9|7240|7228|3
1726507040000|2024-09-16 17:17:20|7235|7227|7237.8|7225.8|7237.8|7227|7235|7225.8|1
1726507070000|2024-09-16 17:17:50|7237.4|7225.4|7237.6|7225.6|7237.6|7225.6|7237.4|7225.4|0
1726507120000|2024-09-16 17:18:40|7236.1|7224.1|7235.3|7223.3|7236.1|7224.1|7234.9|7222.9|1
1726507140000|2024-09-16 17:19:00|7234.8|7222.8|7234.8|7222.8|7234.8|7222.8|7234.8|7222.8|0
1726507150000|2024-09-16 17:19:10|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|0
1726507180000|2024-09-16 17:19:40|7234.8|7222.8|7234.8|7222.8|7234.8|7222.8|7234.8|7222.8|0
1726507200000|2024-09-16 17:20:00|7234.9|7222.9|7225.8|7217.8|7234.9|7222.9|7225.8|7217.8|1
1726507210000|2024-09-16 17:20:10|7227.3|7215.3|7225.8|7213.8|7227.3|7215.3|7225.8|7213.8|0
1726507230000|2024-09-16 17:20:30|7225.3|7213.3|7225.3|7213.3|7225.3|7213.3|7225.3|7213.3|0
1726507240000|2024-09-16 17:20:40|7225.8|7213.8|7222.3|7210.3|7225.8|7213.8|7222.3|7210.3|4
1726507250000|2024-09-16 17:20:50|7221.9|7209.9|7223.9|7211.9|7223.9|7211.9|7221.3|7209.3|3
1726507260000|2024-09-16 17:21:00|7224.6|7212.6|7223.4|7211.4|7224.9|7212.9|7223.4|7211.4|1
1726507270000|2024-09-16 17:21:10|7223.3|7211.3|7223.6|7211.6|7223.6|7211.6|7223.3|7211.3|0
1726507290000|2024-09-16 17:21:30|7221.8|7209.8|7222.9|7210.9|7222.9|7210.9|7221.8|7209.8|1
1726507300000|2024-09-16 17:21:40|7222.6|7210.6|7221.9|7209.9|7222.6|7210.6|7221.9|7209.9|0
1726507310000|2024-09-16 17:21:50|7223.1|7211.1|7223.8|7211.8|7223.8|7211.8|7223.1|7211.1|1
1726507320000|2024-09-16 17:22:00|7224.8|7212.8|7225.8|7213.8|7225.8|7213.8|7224.8|7212.8|0
1726507330000|2024-09-16 17:22:10|7224.8|7212.8|7224.3|7212.3|7224.8|7212.8|7224.3|7212.3|0
1726507360000|2024-09-16 17:22:40|7224.6|7212.6|7225.3|7213.3|7225.3|7213.3|7223.9|7211.9|2
1726507370000|2024-09-16 17:22:50|7226.9|7214.9|7228.1|7216.1|7228.1|7216.1|7226.9|7214.9|0
1726507380000|2024-09-16 17:23:00|7242.4|7230.4|7244.7|7232.7|7245.2|7233.2|7242.4|7230.4|38
1726507390000|2024-09-16 17:23:10|7245.1|7233.1|7245.1|7233.1|7245.1|7233.1|7245.1|7233.1|0
1726507400000|2024-09-16 17:23:20|7245.2|7233.2|7246.2|7234.2|7246.2|7234.2|7245.2|7233.2|0
1726507420000|2024-09-16 17:23:40|7245.2|7233.2|7245.1|7233.1|7245.2|7233.2|7244.7|7232.7|2
1726507430000|2024-09-16 17:23:50|7244.9|7232.9|7244.7|7232.7|7244.9|7232.9|7244.7|7232.7|0
1726507440000|2024-09-16 17:24:00|7244.2|7232.2|7244.2|7232.2|7244.2|7232.2|7244.2|7232.2|0
1726507450000|2024-09-16 17:24:10|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|0
1726507460000|2024-09-16 17:24:20|7245.5|7233.5|7245.2|7233.2|7245.5|7233.5|7245.2|7233.2|0
1726507480000|2024-09-16 17:24:40|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|0
1726507490000|2024-09-16 17:24:50|7245.9|7233.9|7247.7|7235.7|7247.7|7235.7|7245.9|7233.9|2
1726507500000|2024-09-16 17:25:00|7247.9|7235.9|7246.4|7240.4|7247.9|7240.4|7246.4|7235.9|0
1726507510000|2024-09-16 17:25:10|7245.9|7239.9|7246.5|7234.5|7247.2|7239.9|7245.9|7234.5|2
1726507520000|2024-09-16 17:25:20|7247|7235|7247|7235|7247|7235|7247|7235|0
1726507530000|2024-09-16 17:25:30|7247.4|7235.4|7247.5|7235.5|7247.5|7235.5|7246.5|7234.5|2
1726507550000|2024-09-16 17:25:50|7248|7236|7248|7236|7248|7236|7248|7236|0
1726507560000|2024-09-16 17:26:00|7248.2|7236.2|7245.2|7233.2|7248.2|7239|7245|7233.2|4
1726507570000|2024-09-16 17:26:10|7244.5|7232.5|7243.9|7231.9|7244.9|7232.9|7243.9|7231.9|2
1726507580000|2024-09-16 17:26:20|7243.5|7231.5|7245.2|7233.2|7245.2|7233.2|7243.5|7231.5|0
1726507590000|2024-09-16 17:26:30|7245.7|7233.7|7247.5|7235.5|7248.2|7238.4|7245.7|7233.7|3
1726507600000|2024-09-16 17:26:40|7246.9|7238.9|7247.2|7239.2|7247.5|7239.5|7246.9|7238.9|2
1726507610000|2024-09-16 17:26:50|7246|7240|7245.2|7233.2|7247.9|7240|7245.2|7233.2|2
1726507620000|2024-09-16 17:27:00|7238.4|7230.4|7239.5|7227.5|7239.5|7230.4|7237.9|7227.5|0
1726507630000|2024-09-16 17:27:10|7238|7226|7238|7226|7238|7226|7238|7226|2
1726507640000|2024-09-16 17:27:20|7238.4|7226.4|7237|7229|7238.4|7229|7237|7226|0
1726507650000|2024-09-16 17:27:30|7232.9|7226.9|7238.5|7226.5|7238.5|7226.9|7232.9|7226.5|3
1726507660000|2024-09-16 17:27:40|7238.9|7226.9|7236.4|7230.4|7238.9|7230.4|7236.4|7226.9|3
1726507670000|2024-09-16 17:27:50|7245|7237|7245|7237|7245|7237|7245|7237|1
1726507680000|2024-09-16 17:28:00|7245.2|7237.2|7246.2|7238.2|7246.2|7238.2|7245.2|7237.2|0
1726507690000|2024-09-16 17:28:10|7246.7|7238.7|7246.7|7238.7|7246.7|7240.3|7246.3|7238.7|2
1726507700000|2024-09-16 17:28:20|7247.7|7235.7|7248.2|7236.2|7248.2|7236.2|7247.7|7235.7|0
1726507710000|2024-09-16 17:28:30|7247.8|7235.8|7245.2|7239.2|7247.8|7239.2|7245.2|7235.2|2
1726507720000|2024-09-16 17:28:40|7246.5|7238.5|7246.5|7238.5|7246.5|7238.5|7246.5|7238.5|0
1726507730000|2024-09-16 17:28:50|7247.2|7239.2|7247|7239|7248.5|7239.2|7243.3|7236.5|3
1726507740000|2024-09-16 17:29:00|7246.3|7238.3|7246.3|7238.3|7246.3|7238.3|7246.3|7238.3|0
1726507750000|2024-09-16 17:29:10|7246.8|7238.8|7247.5|7239.5|7247.5|7240.8|7246.8|7238.8|1
1726507760000|2024-09-16 17:29:20|7247.2|7239.2|7246.5|7234.5|7247.2|7239.2|7245.7|7233.7|3
1726507770000|2024-09-16 17:29:30|7246.2|7234.2|7246.5|7234.5|7246.5|7234.5|7246.2|7234.2|0
1726507780000|2024-09-16 17:29:40|7246.2|7234.2|7246.3|7234.3|7246.3|7234.3|7246.2|7234.2|0
1726507790000|2024-09-16 17:29:50|7246.7|7234.7|7247|7235|7247|7235|7246.7|7234.7|4
1726562700000|2024-09-17 08:45:00|7194.2|7182.2|7192.5|7180.5|7199.4|7187.4|7192.3|7180.3|4
1726562710000|2024-09-17 08:45:10|7191.2|7179.2|7186.2|7174.2|7191.3|7179.3|7185.5|7173.5|1
1726562720000|2024-09-17 08:45:20|7186.3|7174.3|7186.2|7174.2|7186.3|7174.3|7186|7174|0
1726562730000|2024-09-17 08:45:30|7189.2|7177.2|7193.3|7181.3|7195.9|7183.9|7188.5|7176.5|1
1726562740000|2024-09-17 08:45:40|7191|7179|7185.6|7173.6|7191|7179|7185.5|7173.5|2
1726562750000|2024-09-17 08:45:50|7184|7172|7185.9|7173.9|7189.2|7177.2|7180.3|7168.3|2
1726562760000|2024-09-17 08:46:00|7186.2|7174.2|7185.9|7173.9|7186.2|7174.2|7185.9|7173.9|0
1726562770000|2024-09-17 08:46:10|7186.2|7174.2|7189.8|7177.8|7189.8|7177.8|7185.9|7173.9|3
1726562780000|2024-09-17 08:46:20|7190.2|7178.2|7189.3|7177.3|7190.5|7178.5|7188.2|7176.2|4
1726562790000|2024-09-17 08:46:30|7188.3|7176.3|7189.5|7177.5|7189.5|7177.5|7188.3|7176.3|1
1726562800000|2024-09-17 08:46:40|7190.2|7178.2|7212.1|7200.1|7212.1|7200.1|7190.2|7178.2|6
1726562810000|2024-09-17 08:46:50|7212.6|7200.6|7218.8|7206.8|7218.8|7206.8|7212.6|7200.6|1
1726562820000|2024-09-17 08:47:00|7218.5|7206.5|7204.2|7192.2|7218.5|7206.5|7203.2|7191.2|2
1726562830000|2024-09-17 08:47:10|7199.3|7187.3|7204.9|7192.9|7204.9|7192.9|7197.9|7185.9|1
1726562850000|2024-09-17 08:47:30|7204.5|7192.5|7210.8|7198.8|7210.9|7198.9|7204.5|7192.5|0
1726562860000|2024-09-17 08:47:40|7210.5|7198.5|7209.5|7197.5|7210.5|7198.5|7209.5|7197.5|0
1726562880000|2024-09-17 08:48:00|7209.7|7197.7|7214.4|7202.4|7215.2|7203.2|7209.7|7197.7|2
1726562890000|2024-09-17 08:48:10|7213.7|7201.7|7210.7|7198.7|7213.7|7201.7|7210.7|7198.7|0
1726562900000|2024-09-17 08:48:20|7210.2|7198.2|7210.7|7198.7|7210.7|7198.7|7210.2|7198.2|0
1726562910000|2024-09-17 08:48:30|7211|7199|7216.5|7204.5|7220.4|7208.4|7211|7199|1
1726562940000|2024-09-17 08:49:00|7222.1|7210.1|7222.1|7210.1|7222.1|7210.1|7222.1|7210.1|1
1726562970000|2024-09-17 08:49:30|7222.7|7210.7|7222.7|7210.7|7222.7|7210.7|7222.7|7210.7|0
1726562980000|2024-09-17 08:49:40|7225.5|7213.5|7225.5|7213.5|7225.5|7213.5|7225.5|7213.5|1
1726563000000|2024-09-17 08:50:00|7225.7|7213.7|7216.4|7204.4|7225.7|7213.7|7208.1|7196.1|2
1726563030000|2024-09-17 08:50:30|7217|7205|7217|7205|7217|7205|7217|7205|0
1726563040000|2024-09-17 08:50:40|7218.5|7206.5|7223.6|7211.6|7223.6|7211.6|7218.5|7206.5|1
1726563060000|2024-09-17 08:51:00|7222.3|7210.3|7215.6|7203.6|7222.3|7210.3|7215.6|7203.6|3
1726563070000|2024-09-17 08:51:10|7216|7204|7216|7204|7216|7204|7216|7204|0
1726563080000|2024-09-17 08:51:20|7220.9|7208.9|7221.9|7209.9|7221.9|7209.9|7220.9|7208.9|0
1726563090000|2024-09-17 08:51:30|7222.1|7210.1|7221.3|7209.3|7222.1|7210.1|7220.9|7208.9|1
1726563100000|2024-09-17 08:51:40|7221.6|7209.6|7222.9|7210.9|7222.9|7210.9|7221.6|7209.6|0
1726563120000|2024-09-17 08:52:00|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|0
1726563140000|2024-09-17 08:52:20|7220.9|7208.9|7223.2|7211.2|7223.2|7211.2|7214.3|7202.3|4
1726563160000|2024-09-17 08:52:40|7224.4|7212.4|7216.1|7204.1|7224.4|7212.4|7214.8|7202.8|2
1726563180000|2024-09-17 08:53:00|7216|7204|7217.9|7205.9|7217.9|7205.9|7216|7204|0
1726563190000|2024-09-17 08:53:10|7219.3|7207.3|7212.8|7200.8|7219.8|7207.8|7212.8|7200.8|1
1726563200000|2024-09-17 08:53:20|7210|7198|7198.7|7190.7|7210.3|7198.3|7198.7|7190.1|2
1726563210000|2024-09-17 08:53:30|7198.4|7190.4|7198.4|7190.4|7198.4|7190.4|7198.4|7190.4|0
1726563230000|2024-09-17 08:53:50|7198.6|7190.6|7206|7194|7206|7194|7198.6|7190.6|1
1726563250000|2024-09-17 08:54:10|7205.7|7193.7|7204.7|7192.7|7205.7|7193.7|7204.7|7192.7|0
1726563270000|2024-09-17 08:54:30|7204.2|7192.2|7213.3|7201.3|7213.3|7201.3|7204.2|7192.2|1
1726563280000|2024-09-17 08:54:40|7213.9|7201.9|7213.9|7201.9|7213.9|7201.9|7213.9|7201.9|0
1726563290000|2024-09-17 08:54:50|7214.3|7202.3|7214.3|7202.3|7214.3|7202.3|7214.3|7202.3|0
1726563300000|2024-09-17 08:55:00|7214.4|7202.4|7215.1|7203.1|7215.1|7203.1|7214.4|7202.4|1
1726563310000|2024-09-17 08:55:10|7215.6|7203.6|7217.3|7205.3|7217.6|7205.6|7215.6|7203.6|0
1726563320000|2024-09-17 08:55:20|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|0
1726563340000|2024-09-17 08:55:40|7216.6|7204.6|7216.4|7204.4|7217.1|7205.1|7209.4|7197.4|5
1726563360000|2024-09-17 08:56:00|7216.7|7204.7|7216.4|7204.4|7216.7|7204.7|7216.4|7204.4|0
1726563460000|2024-09-17 08:57:40|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|0
1726563480000|2024-09-17 08:58:00|7217.3|7205.3|7217.3|7205.3|7217.3|7205.3|7217.3|7205.3|0
1726563490000|2024-09-17 08:58:10|7216.8|7204.8|7216.3|7204.3|7216.8|7204.8|7216.3|7204.3|0
1726563510000|2024-09-17 08:58:30|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|0
1726563520000|2024-09-17 08:58:40|7218.1|7206.1|7219.5|7207.5|7219.5|7207.5|7218.1|7206.1|1
1726563540000|2024-09-17 08:59:00|7221.1|7209.1|7221.1|7209.1|7221.1|7209.1|7221.1|7209.1|0
1726563550000|2024-09-17 08:59:10|7221.4|7209.4|7221.4|7209.4|7221.4|7209.4|7221.4|7209.4|0
1726563560000|2024-09-17 08:59:20|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|0
1726563570000|2024-09-17 08:59:30|7219|7207|7219|7207|7219|7207|7219|7207|0
1726563590000|2024-09-17 08:59:50|7219.4|7207.4|7220.6|7208.6|7220.6|7208.6|7219.4|7207.4|0
1726563610000|2024-09-17 09:00:10|7220.1|7208.1|7221.2|7209.2|7221.2|7209.2|7219.4|7207.4|0
1726563620000|2024-09-17 09:00:20|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|0
1726563660000|2024-09-17 09:01:00|7221.2|7209.2|7207.9|7195.9|7221.2|7209.2|7206.1|7194.1|4
1726563670000|2024-09-17 09:01:10|7208.3|7196.3|7211.4|7199.4|7211.4|7199.4|7207.9|7195.9|0
1726563690000|2024-09-17 09:01:30|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|0
1726563720000|2024-09-17 09:02:00|7211.7|7199.7|7212.1|7200.1|7212.1|7200.1|7211.7|7199.7|0
1726563760000|2024-09-17 09:02:40|7215.3|7203.3|7215.7|7203.7|7215.7|7203.7|7215.3|7203.3|1
1726563770000|2024-09-17 09:02:50|7215|7203|7212.5|7200.5|7216|7204|7212.2|7200.2|0
1726563780000|2024-09-17 09:03:00|7212|7200|7210.8|7198.8|7212|7200|7210.8|7198.8|0
1726563790000|2024-09-17 09:03:10|7211.5|7199.5|7211.5|7199.5|7211.5|7199.5|7211.5|7199.5|0
1726563810000|2024-09-17 09:03:30|7211.7|7199.7|7211.7|7199.7|7211.7|7199.7|7211.7|7199.7|0
1726563820000|2024-09-17 09:03:40|7211.3|7199.3|7211.3|7199.3|7211.3|7199.3|7210.6|7198.6|0
1726563830000|2024-09-17 09:03:50|7212.8|7200.8|7213|7201|7218.5|7206.5|7211.3|7199.3|1
1726563840000|2024-09-17 09:04:00|7213.1|7201.1|7218|7206|7218|7206|7213.1|7201.1|0
1726563870000|2024-09-17 09:04:30|7217.9|7205.9|7217.9|7205.9|7217.9|7205.9|7217.9|7205.9|0
1726563880000|2024-09-17 09:04:40|7217.3|7209.3|7217.4|7205.4|7217.4|7209.3|7217.1|7205.1|1
1726563900000|2024-09-17 09:05:00|7217.8|7205.8|7219.9|7207.9|7219.9|7207.9|7217.8|7205.8|1
1726563920000|2024-09-17 09:05:20|7219.4|7207.4|7219.7|7207.7|7219.7|7208.6|7216.1|7206.9|1
1726563930000|2024-09-17 09:05:30|7219.1|7207.1|7215.4|7203.4|7219.1|7207.1|7215.1|7203.1|11
1726563970000|2024-09-17 09:06:10|7215.8|7203.8|7215.8|7203.8|7215.8|7203.8|7215.8|7203.8|0
1726564010000|2024-09-17 09:06:50|7216.4|7204.4|7218.4|7206.4|7218.4|7206.4|7216.4|7204.4|0
1726564020000|2024-09-17 09:07:00|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|0
1726564030000|2024-09-17 09:07:10|7218.4|7206.4|7221.8|7209.8|7221.8|7209.8|7218.4|7206.4|9
1726564040000|2024-09-17 09:07:20|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|0
1726564050000|2024-09-17 09:07:30|7221.3|7209.3|7227.4|7215.4|7227.4|7215.4|7221.3|7209.3|7
1726564060000|2024-09-17 09:07:40|7227.3|7215.3|7227.3|7215.3|7227.3|7215.3|7227.3|7215.3|0
1726564070000|2024-09-17 09:07:50|7226.4|7214.4|7221|7209|7233.1|7221.1|7220.8|7208.8|4
1726564080000|2024-09-17 09:08:00|7221.1|7209.1|7220.5|7208.5|7221.1|7209.1|7220.5|7208.5|1
1726564090000|2024-09-17 09:08:10|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|0
1726564100000|2024-09-17 09:08:20|7220.5|7208.5|7219.5|7207.5|7220.5|7208.5|7219.5|7207.5|1
1726564110000|2024-09-17 09:08:30|7218.7|7206.7|7218.3|7206.3|7218.7|7206.7|7218.3|7206.3|1
1726564120000|2024-09-17 09:08:40|7218.2|7206.2|7219.6|7207.6|7219.6|7207.6|7218.2|7206.2|1
1726564130000|2024-09-17 09:08:50|7223.3|7211.3|7223.2|7211.2|7223.3|7211.3|7222.2|7210.2|0
1726564140000|2024-09-17 09:09:00|7223.3|7211.3|7224.5|7212.5|7224.5|7212.5|7223.3|7211.3|1
1726564150000|2024-09-17 09:09:10|7227.4|7215.4|7227.5|7215.5|7228.6|7216.6|7227.4|7215.4|1
1726564170000|2024-09-17 09:09:30|7228|7216|7229.1|7217.1|7229.1|7217.1|7226.2|7214.2|1
1726564180000|2024-09-17 09:09:40|7229.6|7217.6|7218|7206|7230.6|7218.6|7218|7206|3
1726564190000|2024-09-17 09:09:50|7220|7208|7220.7|7208.7|7220.7|7208.7|7220|7208|0
1726564200000|2024-09-17 09:10:00|7221.2|7209.2|7220|7208|7221.2|7209.2|7219|7207|1
1726564210000|2024-09-17 09:10:10|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|20
1726564220000|2024-09-17 09:10:20|7210.1|7198.1|7211.1|7199.1|7211.5|7199.5|7208.5|7196.5|6
1726564230000|2024-09-17 09:10:30|7212.3|7200.3|7211.8|7199.8|7212.3|7200.3|7211.8|7199.8|0
1726564240000|2024-09-17 09:10:40|7209.7|7197.7|7210.6|7198.6|7210.6|7198.6|7209.7|7197.7|0
1726564250000|2024-09-17 09:10:50|7210.7|7198.7|7209.6|7197.6|7211.2|7199.2|7208.7|7196.7|0
1726564260000|2024-09-17 09:11:00|7210.3|7198.3|7216.5|7204.5|7216.5|7204.5|7210.3|7198.3|0
1726564280000|2024-09-17 09:11:20|7217.8|7205.8|7216|7204|7218.8|7206.8|7216|7204|1
1726564290000|2024-09-17 09:11:30|7209.9|7197.9|7208.7|7196.7|7209.9|7197.9|7208.7|7196.7|2
1726564300000|2024-09-17 09:11:40|7212|7200|7213.4|7201.4|7215|7203|7212|7200|0
1726564310000|2024-09-17 09:11:50|7213.8|7201.8|7213.5|7201.5|7214.4|7202.4|7213.5|7201.5|0
1726564340000|2024-09-17 09:12:20|7215.7|7203.7|7215.7|7203.7|7215.7|7203.7|7215.7|7203.7|0
1726564350000|2024-09-17 09:12:30|7216|7204|7216|7204|7216|7204|7216|7204|0
1726564360000|2024-09-17 09:12:40|7211.2|7199.2|7216|7204|7216|7204|7210.5|7198.5|1
1726564370000|2024-09-17 09:12:50|7215.2|7203.2|7214.4|7202.4|7215.2|7203.2|7214.4|7202.4|0
1726564380000|2024-09-17 09:13:00|7214|7202|7215.4|7203.4|7215.4|7203.4|7214|7202|0
1726564390000|2024-09-17 09:13:10|7221.9|7209.9|7222.7|7210.7|7222.7|7210.7|7220.3|7208.3|3
1726564400000|2024-09-17 09:13:20|7223.2|7211.2|7224.9|7212.9|7225.6|7213.6|7223.2|7211.2|1
1726564410000|2024-09-17 09:13:30|7225.5|7213.5|7223.5|7211.5|7225.9|7213.9|7223.5|7211.5|0
1726564420000|2024-09-17 09:13:40|7223.9|7211.9|7224.7|7212.7|7224.7|7212.7|7223.2|7211.2|1
1726564430000|2024-09-17 09:13:50|7225.3|7213.3|7225.9|7213.9|7225.9|7213.9|7225.3|7213.3|0
1726564440000|2024-09-17 09:14:00|7228.2|7216.2|7228.2|7216.2|7228.2|7216.2|7228.2|7216.2|1
1726564450000|2024-09-17 09:14:10|7227.9|7215.9|7227.3|7215.3|7227.9|7215.9|7227.3|7215.3|0
1726564460000|2024-09-17 09:14:20|7227.8|7215.8|7228.5|7216.5|7228.5|7216.5|7227.8|7215.8|0
1726564470000|2024-09-17 09:14:30|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|0
1726564480000|2024-09-17 09:14:40|7229.8|7217.8|7229.8|7217.8|7229.8|7217.8|7229.8|7217.8|0
1726564490000|2024-09-17 09:14:50|7229.6|7217.6|7229.6|7217.6|7229.6|7217.6|7229.6|7217.6|1
1726564500000|2024-09-17 09:15:00|7226.1|7218.1|7227.8|7215.8|7227.8|7218.1|7225.8|7214.8|1
1726564510000|2024-09-17 09:15:10|7228.1|7216.1|7224.6|7218.6|7228.1|7218.6|7224.6|7216.1|0
1726564520000|2024-09-17 09:15:20|7226|7218|7225|7219|7226|7219|7225|7218|0
1726564530000|2024-09-17 09:15:30|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|7225.1|7219.1|0
1726564540000|2024-09-17 09:15:40|7230.3|7218.3|7233|7221|7233|7221|7230.3|7218.3|0
1726564550000|2024-09-17 09:15:50|7228.4|7216.4|7229.3|7217.3|7229.3|7217.3|7228.4|7216.4|1
1726564560000|2024-09-17 09:16:00|7229.5|7217.5|7228.8|7216.8|7229.5|7217.5|7228.8|7216.8|0
1726564570000|2024-09-17 09:16:10|7228.5|7216.5|7228.5|7216.5|7228.5|7216.5|7228.5|7216.5|0
1726564580000|2024-09-17 09:16:20|7225.9|7213.9|7225.2|7213.2|7225.9|7213.9|7225.2|7213.2|0
1726564600000|2024-09-17 09:16:40|7225.9|7213.9|7226.7|7214.7|7226.7|7214.7|7225.9|7213.9|0
1726564610000|2024-09-17 09:16:50|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|0
1726564630000|2024-09-17 09:17:10|7232|7220|7232.6|7220.6|7232.6|7220.6|7232|7220|0
1726564650000|2024-09-17 09:17:30|7231.8|7219.8|7230.8|7218.8|7231.8|7219.8|7230.8|7218.8|1
1726564660000|2024-09-17 09:17:40|7231.2|7219.2|7231.2|7219.2|7231.2|7219.2|7231.2|7219.2|0
1726564670000|2024-09-17 09:17:50|7231.8|7219.8|7231.8|7219.8|7231.8|7219.8|7231.8|7219.8|0
1726564680000|2024-09-17 09:18:00|7230.3|7218.3|7230.8|7218.8|7231.2|7219.2|7230.3|7218.3|0
1726564690000|2024-09-17 09:18:10|7231.5|7219.5|7232.2|7220.2|7232.5|7220.5|7231.5|7219.5|0
1726564700000|2024-09-17 09:18:20|7236.1|7224.1|7236|7224|7236.1|7224.1|7232.2|7220.2|3
1726564720000|2024-09-17 09:18:40|7234.3|7222.3|7232.6|7220.6|7234.3|7222.3|7232.6|7220.6|0
1726564730000|2024-09-17 09:18:50|7235|7223|7235.6|7223.6|7235.6|7223.6|7235|7223|0
1726564740000|2024-09-17 09:19:00|7234.3|7222.3|7233.4|7221.4|7234.3|7222.3|7231.3|7219.3|0
1726564760000|2024-09-17 09:19:20|7234.1|7222.1|7233.8|7221.8|7234.1|7222.1|7233.8|7221.8|0
1726564790000|2024-09-17 09:19:50|7232|7220|7220.7|7208.7|7232|7220|7220.5|7208.5|3
1726564800000|2024-09-17 09:20:00|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|0
1726564810000|2024-09-17 09:20:10|7221.5|7209.5|7220.3|7208.3|7221.7|7209.7|7220.3|7208.3|0
1726564830000|2024-09-17 09:20:30|7220.7|7208.7|7218.7|7206.7|7220.7|7208.7|7218.4|7206.4|0
1726564840000|2024-09-17 09:20:40|7218.9|7206.9|7216.2|7204.2|7218.9|7206.9|7216.2|7204.2|0
1726564850000|2024-09-17 09:20:50|7216.5|7204.5|7217.1|7205.1|7217.1|7205.1|7216.5|7204.5|0
1726564860000|2024-09-17 09:21:00|7217.2|7205.2|7216.2|7204.2|7217.2|7205.2|7216.2|7204.2|0
1726564900000|2024-09-17 09:21:40|7215.9|7203.9|7215.7|7203.7|7215.9|7203.9|7215.7|7203.7|0
1726564960000|2024-09-17 09:22:40|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|2
1726564970000|2024-09-17 09:22:50|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|0
1726564980000|2024-09-17 09:23:00|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|1
1726564990000|2024-09-17 09:23:10|7204.6|7192.6|7203.5|7191.5|7204.6|7192.6|7203.3|7191.3|0
1726565010000|2024-09-17 09:23:30|7202.1|7190.1|7203.3|7191.3|7203.3|7191.3|7201.6|7189.6|2
1726565040000|2024-09-17 09:24:00|7204.1|7192.1|7215.1|7203.1|7215.1|7203.1|7204.1|7192.1|2
1726565050000|2024-09-17 09:24:10|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|0
1726565060000|2024-09-17 09:24:20|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|0
1726565070000|2024-09-17 09:24:30|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|0
1726565080000|2024-09-17 09:24:40|7214.4|7202.4|7217|7205|7217|7205|7214.4|7202.4|0
1726565100000|2024-09-17 09:25:00|7216.4|7204.4|7216.9|7204.9|7216.9|7204.9|7216.4|7204.4|0
1726565130000|2024-09-17 09:25:30|7217.5|7205.5|7219|7207|7219|7207|7217.5|7205.5|0
1726565150000|2024-09-17 09:25:50|7213.2|7201.2|7214.9|7202.9|7214.9|7202.9|7213.2|7201.2|0
1726565160000|2024-09-17 09:26:00|7215.2|7203.2|7215.2|7203.2|7215.2|7203.2|7215.2|7203.2|0
1726565170000|2024-09-17 09:26:10|7214.9|7202.9|7215.2|7203.2|7215.2|7203.2|7214.9|7202.9|0
1726565180000|2024-09-17 09:26:20|7214|7202|7211.8|7199.8|7214|7202|7211.8|7199.8|0
1726565200000|2024-09-17 09:26:40|7207.7|7195.7|7205.7|7193.7|7208.2|7196.2|7203.9|7191.9|3
1726565220000|2024-09-17 09:27:00|7205.4|7193.4|7205.2|7193.2|7205.4|7193.4|7204.7|7192.7|0
1726565250000|2024-09-17 09:27:30|7204.5|7192.5|7204|7192|7204.5|7192.5|7204|7192|0
1726565260000|2024-09-17 09:27:40|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|0
1726565270000|2024-09-17 09:27:50|7204.8|7192.8|7210.1|7198.1|7210.1|7198.1|7204.8|7192.8|1
1726565280000|2024-09-17 09:28:00|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|0
1726565290000|2024-09-17 09:28:10|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|0
1726565300000|2024-09-17 09:28:20|7210.6|7198.6|7210.3|7198.3|7210.6|7198.6|7210.3|7198.3|0
1726565320000|2024-09-17 09:28:40|7211.3|7199.3|7211.8|7199.8|7211.8|7199.8|7211.3|7199.3|0
1726565350000|2024-09-17 09:29:10|7208|7196|7207.7|7195.7|7208|7196|7207.7|7195.7|1
1726565370000|2024-09-17 09:29:30|7209.3|7197.3|7208.3|7196.3|7210|7198|7208.3|7196.3|0
1726565380000|2024-09-17 09:29:40|7208|7196|7208|7196|7208|7196|7208|7196|0
1726565440000|2024-09-17 09:30:40|7207.1|7195.1|7214.1|7202.1|7214.1|7202.1|7207.1|7195.1|1
1726565450000|2024-09-17 09:30:50|7211.4|7199.4|7211.1|7199.1|7212.1|7200.1|7210.4|7198.4|0
1726565460000|2024-09-17 09:31:00|7208.3|7196.3|7208.8|7196.8|7208.8|7196.8|7208.3|7196.3|0
1726565470000|2024-09-17 09:31:10|7209.1|7197.1|7209.1|7197.1|7209.1|7197.1|7209.1|7197.1|0
1726565480000|2024-09-17 09:31:20|7205.1|7193.1|7204.1|7192.1|7205.1|7193.1|7203.6|7191.6|2
1726565500000|2024-09-17 09:31:40|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|0
1726565510000|2024-09-17 09:31:50|7198.5|7190.5|7201.6|7189.6|7202.5|7190.5|7198.5|7189|3
1726565520000|2024-09-17 09:32:00|7203.6|7191.6|7204.3|7192.3|7204.3|7192.3|7203.6|7191.6|0
1726565530000|2024-09-17 09:32:10|7205.4|7193.4|7208.1|7196.1|7208.1|7196.1|7205.4|7193.4|0
1726565540000|2024-09-17 09:32:20|7209.4|7197.4|7209.9|7197.9|7209.9|7197.9|7209.4|7197.4|0
1726565570000|2024-09-17 09:32:50|7210.3|7198.3|7215.2|7203.2|7215.4|7203.4|7210.3|7198.3|0
1726565640000|2024-09-17 09:34:00|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|0
1726565660000|2024-09-17 09:34:20|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|7215.9|7203.9|0
1726565680000|2024-09-17 09:34:40|7215.5|7203.5|7211.2|7203.2|7215.5|7203.5|7211.2|7203.2|0
1726565700000|2024-09-17 09:35:00|7213.5|7201.5|7213.8|7201.8|7213.8|7201.8|7213.5|7201.5|0
1726565750000|2024-09-17 09:35:50|7206.9|7194.9|7206.6|7194.6|7206.9|7194.9|7206.2|7194.2|1
1726565760000|2024-09-17 09:36:00|7207.5|7195.5|7202.3|7190.3|7208.1|7196.1|7202.3|7190.3|1
1726565770000|2024-09-17 09:36:10|7202.2|7190.2|7201.6|7189.6|7202.2|7190.2|7201.6|7189.6|0
1726565820000|2024-09-17 09:37:00|7202.4|7190.4|7202.3|7190.3|7202.4|7190.4|7202.3|7190.3|0
1726565840000|2024-09-17 09:37:20|7201.9|7189.9|7191.9|7183.9|7201.9|7189.9|7191.6|7183.6|1
1726565850000|2024-09-17 09:37:30|7192.1|7184.1|7192.1|7184.1|7192.1|7184.1|7192.1|7184.1|0
1726565860000|2024-09-17 09:37:40|7175.8|7163.8|7172.4|7160.4|7175.8|7163.8|7172.4|7160.4|1
1726565870000|2024-09-17 09:37:50|7172.1|7160.1|7170.8|7158.8|7172.4|7160.4|7170.8|7158.8|2
1726565880000|2024-09-17 09:38:00|7170.1|7158.1|7169.1|7157.1|7170.1|7158.1|7168.8|7156.8|1
1726565890000|2024-09-17 09:38:10|7168.7|7156.7|7173.1|7161.1|7173.1|7161.1|7168.7|7156.7|1
1726565900000|2024-09-17 09:38:20|7174.2|7162.2|7174.8|7162.8|7174.8|7162.8|7174.2|7162.2|0
1726565910000|2024-09-17 09:38:30|7174.4|7162.4|7174.9|7162.9|7174.9|7162.9|7172.9|7160.9|0
1726565920000|2024-09-17 09:38:40|7176.6|7164.6|7176.6|7164.6|7176.6|7164.6|7176.6|7164.6|1
1726565930000|2024-09-17 09:38:50|7176.9|7164.9|7177.6|7165.6|7177.6|7165.6|7176.9|7164.9|0
1726565940000|2024-09-17 09:39:00|7176.1|7164.1|7176.1|7164.1|7176.1|7164.1|7176.1|7164.1|0
1726565950000|2024-09-17 09:39:10|7174.8|7162.8|7174.2|7162.2|7174.8|7162.8|7174.2|7162.2|0
1726565960000|2024-09-17 09:39:20|7172.1|7160.1|7172.4|7160.4|7172.4|7160.4|7172.1|7160.1|0
1726565970000|2024-09-17 09:39:30|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|0
1726565980000|2024-09-17 09:39:40|7172.9|7160.9|7172.6|7160.6|7173.1|7161.1|7172.6|7160.6|0
1726565990000|2024-09-17 09:39:50|7172.7|7160.7|7173.2|7161.2|7173.2|7161.2|7172.7|7160.7|0
1726566000000|2024-09-17 09:40:00|7181.4|7169.4|7179|7167|7184.8|7172.8|7179|7167|4
1726566010000|2024-09-17 09:40:10|7177.7|7165.7|7178.2|7166.2|7178.2|7166.2|7177.5|7165.5|0
1726566030000|2024-09-17 09:40:30|7176.5|7164.5|7178|7166|7178|7166|7176.5|7164.5|0
1726566060000|2024-09-17 09:41:00|7177.5|7165.5|7177.5|7165.5|7177.5|7165.5|7177.5|7165.5|0
1726566080000|2024-09-17 09:41:20|7178.5|7166.5|7179.3|7167.3|7179.3|7167.3|7178.5|7166.5|0
1726566120000|2024-09-17 09:42:00|7179.7|7167.7|7179.8|7167.8|7179.8|7167.8|7179.3|7167.3|0
1726566130000|2024-09-17 09:42:10|7181|7169|7181|7169|7181|7169|7181|7169|0
1726566160000|2024-09-17 09:42:40|7186.3|7174.3|7186.2|7174.2|7186.3|7174.3|7186.2|7174.2|1
1726566180000|2024-09-17 09:43:00|7191.3|7179.3|7191|7179|7191.3|7179.3|7191|7179|0
1726566190000|2024-09-17 09:43:10|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|0
1726566240000|2024-09-17 09:44:00|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|0
1726566270000|2024-09-17 09:44:30|7191.6|7179.6|7191.6|7179.6|7191.6|7179.6|7191.6|7179.6|0
1726566280000|2024-09-17 09:44:40|7192.3|7180.3|7192.6|7180.6|7194.3|7182.3|7192.3|7180.3|0
1726566290000|2024-09-17 09:44:50|7192.3|7180.3|7180.3|7168.3|7192.3|7180.3|7180.3|7168.3|1
1726566300000|2024-09-17 09:45:00|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|0
1726566320000|2024-09-17 09:45:20|7181.4|7169.4|7180.6|7168.6|7181.4|7169.4|7180.6|7168.6|0
1726566390000|2024-09-17 09:46:30|7181|7169|7181|7169|7181|7169|7181|7169|0
1726566420000|2024-09-17 09:47:00|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|0
1726566450000|2024-09-17 09:47:30|7177.8|7165.8|7177.3|7165.3|7177.8|7165.8|7177.3|7165.3|0
1726566470000|2024-09-17 09:47:50|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|0
1726566480000|2024-09-17 09:48:00|7177.6|7165.6|7178.5|7166.5|7178.5|7166.5|7177.6|7165.6|1
1726566490000|2024-09-17 09:48:10|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|0
1726566510000|2024-09-17 09:48:30|7177.8|7165.8|7177.1|7165.1|7177.8|7165.8|7177.1|7165.1|0
1726566520000|2024-09-17 09:48:40|7177.4|7165.4|7177.6|7165.6|7177.6|7165.6|7177.4|7165.4|0
1726566530000|2024-09-17 09:48:50|7177.1|7165.1|7173|7161|7177.1|7165.1|7173|7161|2
1726566540000|2024-09-17 09:49:00|7172.7|7160.7|7173.1|7161.1|7173.1|7161.1|7172|7160|0
1726566550000|2024-09-17 09:49:10|7173.6|7161.6|7170.6|7158.6|7173.6|7161.6|7170.6|7158.6|1
1726566590000|2024-09-17 09:49:50|7172|7160|7172.3|7160.3|7172.3|7160.3|7172|7160|0
1726566600000|2024-09-17 09:50:00|7172.5|7160.5|7172|7160|7172.5|7160.5|7172|7160|0
1726566640000|2024-09-17 09:50:40|7171.6|7159.6|7172|7160|7172|7160|7171.5|7159.5|0
1726566660000|2024-09-17 09:51:00|7171.1|7159.1|7171.5|7159.5|7171.5|7159.5|7171.1|7159.1|0
1726566690000|2024-09-17 09:51:30|7171.4|7159.4|7171.4|7159.4|7171.4|7159.4|7171.4|7159.4|0
1726566700000|2024-09-17 09:51:40|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|0
1726566720000|2024-09-17 09:52:00|7155.2|7143.2|7157.8|7145.8|7157.8|7145.8|7150|7143.2|2
1726566730000|2024-09-17 09:52:10|7158.7|7146.7|7158.7|7146.7|7158.7|7146.7|7158.7|7146.7|0
1726566760000|2024-09-17 09:52:40|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|0
1726566770000|2024-09-17 09:52:50|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|1
1726566780000|2024-09-17 09:53:00|7151.8|7143.8|7136.6|7124.6|7151.8|7143.8|7134.9|7122.9|11
1726566790000|2024-09-17 09:53:10|7137.2|7125.2|7142|7130|7142.9|7130.9|7137.2|7125.2|2
1726566800000|2024-09-17 09:53:20|7143.7|7131.7|7152.8|7140.8|7152.8|7140.8|7143.7|7131.7|1
1726566820000|2024-09-17 09:53:40|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|3
1726566830000|2024-09-17 09:53:50|7153.8|7141.8|7153.8|7141.8|7154.1|7142.1|7153.8|7141.8|1
1726566880000|2024-09-17 09:54:40|||||||||1
1726566900000|2024-09-17 09:55:00|7157.7|7145.7|7157.4|7145.4|7157.7|7145.7|7157.4|7145.4|0
1726566910000|2024-09-17 09:55:10|7158.9|7146.9|7163.7|7151.7|7163.7|7151.7|7157.4|7146.9|1
1726566920000|2024-09-17 09:55:20|7166|7154|7166.4|7154.4|7166.4|7154.4|7166|7154|0
1726566950000|2024-09-17 09:55:50|7155.1|7143.1|7151|7139|7155.1|7143.1|7149.3|7137.3|2
1726566960000|2024-09-17 09:56:00|7149|7137|7149|7137|7149|7137|7149|7137|0
1726566970000|2024-09-17 09:56:10|7148.8|7136.8|7136.8|7124.8|7148.8|7136.8|7136.2|7124.2|2
1726566980000|2024-09-17 09:56:20|7137.3|7125.3|7145.3|7133.3|7145.3|7133.3|7137.3|7125.3|1
1726566990000|2024-09-17 09:56:30|7141.7|7129.7|7140.5|7128.5|7141.7|7129.7|7140.5|7128.5|1
1726567000000|2024-09-17 09:56:40|7140.8|7128.8|7140.8|7128.8|7140.8|7128.8|7140.8|7128.8|0
1726567010000|2024-09-17 09:56:50|7143.8|7131.8|7146.3|7134.3|7146.3|7134.3|7142.8|7130.8|0
1726567020000|2024-09-17 09:57:00|7146.6|7134.6|7147.5|7135.5|7147.5|7135.5|7146.6|7134.6|0
1726567040000|2024-09-17 09:57:20|7148.5|7136.5|7149.3|7137.3|7149.3|7137.3|7148.5|7136.5|0
1726567050000|2024-09-17 09:57:30|7149.8|7137.8|7149.1|7137.1|7149.8|7137.8|7149.1|7137.1|0
1726567060000|2024-09-17 09:57:40|7155.5|7143.5|7152.7|7140.7|7161.1|7149.1|7152.7|7140.7|2
1726567070000|2024-09-17 09:57:50|7152.8|7140.8|7158.4|7146.4|7159.6|7147.6|7152.8|7140.8|1
1726567080000|2024-09-17 09:58:00|7158.6|7146.6|7157.1|7145.1|7158.6|7146.6|7157.1|7145.1|1
1726567090000|2024-09-17 09:58:10|7157.2|7145.2|7157.2|7145.2|7157.2|7145.2|7157.2|7145.2|0
1726567100000|2024-09-17 09:58:20|7158.1|7146.1|7159.4|7147.4|7159.4|7147.4|7158.1|7146.1|0
1726567120000|2024-09-17 09:58:40|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|0
1726567140000|2024-09-17 09:59:00|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|0
1726567160000|2024-09-17 09:59:20|7156.5|7144.5|7158.1|7146.1|7160.4|7148.4|7156.5|7144.5|1
1726567190000|2024-09-17 09:59:50|7158.4|7146.4|7157.7|7145.7|7158.6|7146.6|7157.7|7145.7|0
1726567200000|2024-09-17 10:00:00|7156.9|7144.9|7156.9|7144.9|7156.9|7144.9|7156.9|7144.9|0
1726567210000|2024-09-17 10:00:10|7156.2|7144.2|7147.8|7135.8|7156.2|7144.2|7147.8|7135.8|1
1726567220000|2024-09-17 10:00:20|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|0
1726567230000|2024-09-17 10:00:30|7148.3|7136.3|7148.3|7136.3|7148.3|7136.3|7148.3|7136.3|0
1726567250000|2024-09-17 10:00:50|7149.3|7137.3|7149.3|7137.3|7149.3|7137.3|7149.3|7137.3|0
1726567260000|2024-09-17 10:01:00|7149.9|7137.9|7147.3|7135.3|7149.9|7137.9|7147.3|7135.3|0
1726567270000|2024-09-17 10:01:10|7146.6|7134.6|7139.1|7127.1|7146.6|7134.6|7138.1|7127.1|1
1726567280000|2024-09-17 10:01:20|7137.7|7125.7|7129.8|7123.8|7137.7|7125.7|7129.8|7122.1|3
1726567290000|2024-09-17 10:01:30|7129.4|7123.4|7122.5|7110.5|7129.4|7123.4|7122.5|7110.5|6
1726567300000|2024-09-17 10:01:40|7121.4|7109.4|7132.2|7120.2|7132.2|7120.2|7121.4|7109.4|1
1726567310000|2024-09-17 10:01:50|7132.9|7120.9|7141|7129|7141|7129|7132.9|7120.9|1
1726567320000|2024-09-17 10:02:00|7141.7|7129.7|7140|7128|7141.7|7129.7|7140|7128|0
1726567340000|2024-09-17 10:02:20|7141.8|7129.8|7144.2|7132.2|7144.2|7132.2|7141.8|7129.8|0
1726567350000|2024-09-17 10:02:30|7144.8|7132.8|7144.3|7132.3|7144.8|7132.8|7144.3|7132.3|0
1726567360000|2024-09-17 10:02:40|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|1
1726567370000|2024-09-17 10:02:50|7134.1|7122.1|7134.1|7122.1|7134.1|7122.1|7134.1|7122.1|0
1726567380000|2024-09-17 10:03:00|7135.4|7123.4|7132.4|7120.4|7137.4|7125.4|7132.4|7120.4|0
1726567400000|2024-09-17 10:03:20|7131.7|7119.7|7133.7|7121.7|7133.7|7121.7|7131.7|7119.7|0
1726567430000|2024-09-17 10:03:50|7135|7123|7135.9|7123.9|7135.9|7123.9|7135|7123|0
1726567440000|2024-09-17 10:04:00|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|0
1726567450000|2024-09-17 10:04:10|7135.1|7123.1|7134.7|7122.7|7135.1|7123.1|7134.7|7122.7|0
1726567470000|2024-09-17 10:04:30|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|0
1726567500000|2024-09-17 10:05:00|7133.7|7121.7|7132.9|7120.9|7133.7|7121.7|7132.9|7120.9|4
1726567510000|2024-09-17 10:05:10|7132.7|7120.7|7134.4|7122.4|7134.4|7122.4|7132.7|7120.7|1
1726567560000|2024-09-17 10:06:00|7133.7|7121.7|7133.7|7121.7|7133.7|7121.7|7133.7|7121.7|0
1726567580000|2024-09-17 10:06:20|7134|7122|7134|7122|7134|7122|7134|7122|0
1726567590000|2024-09-17 10:06:30|7133.7|7121.7|7133.9|7121.9|7133.9|7121.9|7133|7121|1
1726567600000|2024-09-17 10:06:40|7133.2|7121.2|7133.2|7121.2|7133.2|7121.2|7133.2|7121.2|0
1726567610000|2024-09-17 10:06:50|7131.9|7119.9|7131.5|7119.5|7131.9|7119.9|7131.5|7119.5|1
1726567620000|2024-09-17 10:07:00|7131.4|7119.4|7126.2|7114.2|7131.4|7119.4|7124.5|7112.5|2
1726567630000|2024-09-17 10:07:10|7126|7114|7133.1|7121.1|7133.1|7121.1|7124.4|7112.4|10
1726567640000|2024-09-17 10:07:20|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|0
1726567650000|2024-09-17 10:07:30|7143.6|7131.6|7145.6|7133.6|7145.6|7133.6|7143.6|7131.6|1
1726567660000|2024-09-17 10:07:40|7144.6|7132.6|7135.4|7123.4|7144.6|7132.6|7132.4|7120.4|1
1726567680000|2024-09-17 10:08:00|7137.1|7125.1|7140.4|7128.4|7140.4|7128.4|7137.1|7125.1|0
1726567690000|2024-09-17 10:08:10|7153.4|7141.4|7151|7139|7153.4|7141.4|7150.1|7138.1|1
1726567700000|2024-09-17 10:08:20|7152.6|7140.6|7151.6|7139.6|7155.2|7143.2|7151.6|7139.6|3
1726567710000|2024-09-17 10:08:30|7154.5|7142.5|7156.4|7144.4|7158.4|7146.4|7154.5|7142.5|0
1726567730000|2024-09-17 10:08:50|7159.7|7147.7|7156.2|7144.2|7159.7|7147.7|7156.2|7144.2|0
1726567740000|2024-09-17 10:09:00|7155.9|7143.9|7155.1|7143.1|7155.9|7143.9|7155.1|7143.1|0
1726567750000|2024-09-17 10:09:10|7150.7|7138.7|7153.1|7141.1|7153.7|7141.7|7150.7|7138.7|0
1726567760000|2024-09-17 10:09:20|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|0
1726567770000|2024-09-17 10:09:30|7152.1|7140.1|7151.1|7139.1|7152.1|7140.1|7151.1|7139.1|0
1726567780000|2024-09-17 10:09:40|7150.4|7138.4|7148.7|7136.7|7150.4|7138.4|7148.7|7136.7|0
1726567800000|2024-09-17 10:10:00|7148.5|7136.5|7146.2|7134.2|7148.5|7136.5|7146.2|7134.2|0
1726567830000|2024-09-17 10:10:30|7146.5|7134.5|7148.6|7136.6|7148.9|7136.9|7146.5|7134.5|0
1726567840000|2024-09-17 10:10:40|7147.7|7135.7|7147.6|7135.6|7147.7|7135.7|7147.6|7135.6|0
1726567860000|2024-09-17 10:11:00|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|0
1726567870000|2024-09-17 10:11:10|7147|7135|7147|7135|7147|7135|7147|7135|0
1726567930000|2024-09-17 10:12:10|7148.2|7136.2|7157.5|7145.5|7157.5|7145.5|7148.2|7136.2|1
1726567960000|2024-09-17 10:12:40|7155.5|7143.5|7155.7|7143.7|7155.7|7143.7|7155.5|7143.5|0
1726567980000|2024-09-17 10:13:00|7156.9|7144.9|7157.8|7145.8|7157.8|7145.8|7156.9|7144.9|0
1726567990000|2024-09-17 10:13:10|7158|7146|7158|7146|7158|7146|7158|7146|0
1726568010000|2024-09-17 10:13:30|7155.8|7143.8|7155.8|7143.8|7155.8|7143.8|7155.8|7143.8|0
1726568040000|2024-09-17 10:14:00|7155.5|7143.5|7155.7|7143.7|7155.7|7143.7|7155.5|7143.5|0
1726568050000|2024-09-17 10:14:10|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|0
1726568100000|2024-09-17 10:15:00|7154.7|7142.7|7155.9|7143.9|7155.9|7143.9|7154.7|7142.7|0
1726568110000|2024-09-17 10:15:10|7154.3|7142.3|7148.2|7136.2|7154.3|7142.3|7147.5|7135.5|1
1726568120000|2024-09-17 10:15:20|7146.2|7134.2|7153.7|7141.7|7154|7142|7146.2|7134.2|2
1726568130000|2024-09-17 10:15:30|7152.5|7140.5|7149|7137|7152.5|7140.5|7149|7137|0
1726568140000|2024-09-17 10:15:40|7148.4|7136.4|7147.5|7135.5|7148.4|7136.4|7147.5|7135.5|0
1726568160000|2024-09-17 10:16:00|7148.5|7136.5|7148.9|7136.9|7148.9|7136.9|7148.5|7136.5|0
1726568180000|2024-09-17 10:16:20|7148.5|7136.5|7147|7135|7148.5|7136.5|7147|7135|0
1726568190000|2024-09-17 10:16:30|7146.8|7134.8|7133|7121|7146.8|7134.8|7133|7121|2
1726568200000|2024-09-17 10:16:40|7133.4|7121.4|7138.6|7126.6|7138.6|7126.6|7133.4|7121.4|12
1726568220000|2024-09-17 10:17:00|7135.1|7127.1|7134.3|7126.3|7135.1|7127.1|7134.3|7126.3|4
1726568230000|2024-09-17 10:17:10|7132.9|7126.9|7113.5|7101.5|7132.9|7126.9|7113.5|7101.5|2
1726568240000|2024-09-17 10:17:20|7113.1|7101.1|7119.1|7107.1|7119.3|7107.3|7109.3|7099.6|2
1726568260000|2024-09-17 10:17:40|7125.6|7113.6|7124.6|7112.6|7126.4|7114.4|7124.6|7112.6|2
1726568270000|2024-09-17 10:17:50|7125.9|7113.9|7126.8|7114.8|7126.8|7114.8|7125.9|7113.9|0
1726568280000|2024-09-17 10:18:00|7126.4|7114.4|7124.1|7112.1|7126.4|7114.4|7124.1|7112.1|0
1726568310000|2024-09-17 10:18:30|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1726568330000|2024-09-17 10:18:50|7125.9|7113.9|7125.9|7113.9|7125.9|7113.9|7125.9|7113.9|0
1726568340000|2024-09-17 10:19:00|7126.5|7114.5|7126.4|7114.4|7126.5|7114.5|7121.3|7109.3|2
1726568350000|2024-09-17 10:19:10|7126.6|7114.6|7126.6|7114.6|7126.6|7114.6|7126.6|7114.6|0
1726568370000|2024-09-17 10:19:30|7126.4|7114.4|7126.4|7114.4|7126.7|7114.7|7126.4|7114.4|0
1726568380000|2024-09-17 10:19:40|7125.4|7113.4|7126.2|7114.2|7126.2|7114.2|7125.4|7113.4|0
1726568390000|2024-09-17 10:19:50|7126.6|7114.6|7126.4|7114.4|7126.6|7114.6|7126.4|7114.4|0
1726568430000|2024-09-17 10:20:30|7126.2|7114.2|7126.2|7114.2|7126.2|7114.2|7126.2|7114.2|0
1726568460000|2024-09-17 10:21:00|7127.5|7115.5|7127.9|7115.9|7127.9|7115.9|7127.5|7115.5|0
1726568470000|2024-09-17 10:21:10|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|0
1726568500000|2024-09-17 10:21:40|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|1
1726568520000|2024-09-17 10:22:00|7127.5|7115.5|7130.2|7118.2|7135.8|7123.8|7127.2|7115.2|4
1726568560000|2024-09-17 10:22:40|7130.5|7118.5|7131.5|7119.5|7131.9|7119.9|7130.5|7118.5|0
1726568570000|2024-09-17 10:22:50|7131.9|7119.9|7131.5|7119.5|7131.9|7119.9|7131.5|7119.5|0
1726568600000|2024-09-17 10:23:20|7131.7|7119.7|7120.3|7108.3|7131.7|7119.7|7120.3|7108.3|2
1726568610000|2024-09-17 10:23:30|7119.9|7107.9|7119.9|7107.9|7119.9|7108.3|7114.1|7102.1|3
1726568620000|2024-09-17 10:23:40|7120.2|7108.2|7120.2|7108.2|7120.2|7108.2|7120.2|7108.2|0
1726568640000|2024-09-17 10:24:00|7119.6|7107.6|7119.2|7107.2|7119.6|7107.6|7119.2|7107.2|0
1726568670000|2024-09-17 10:24:30|7118.3|7106.3|7119.6|7107.6|7119.6|7107.6|7118.1|7106.1|0
1726568680000|2024-09-17 10:24:40|7120.2|7108.2|7119.9|7107.9|7126.3|7114.3|7119.9|7107.9|1
1726568690000|2024-09-17 10:24:50|7119.3|7107.3|7118|7106|7119.3|7107.3|7118|7106|0
1726568700000|2024-09-17 10:25:00|7119.3|7107.3|7119.1|7107.1|7122.1|7110.1|7116.8|7104.8|1
1726568710000|2024-09-17 10:25:10|7118.9|7106.9|7119.4|7107.4|7120|7108|7117.7|7105.7|1
1726568720000|2024-09-17 10:25:20|7119.5|7107.5|7119.2|7107.2|7119.5|7107.5|7119.2|7107.2|1
1726568760000|2024-09-17 10:26:00|7116.7|7104.7|7116.1|7104.1|7116.7|7104.7|7116.1|7104.1|0
1726568770000|2024-09-17 10:26:10|7119.2|7107.2|7116.6|7104.6|7119.2|7107.2|7116.6|7104.6|1
1726568780000|2024-09-17 10:26:20|7115.7|7103.7|7115.6|7103.6|7115.7|7103.7|7115.6|7103.6|0
1726568790000|2024-09-17 10:26:30|7115.2|7103.2|7113.6|7101.6|7115.2|7103.2|7113.6|7101.6|0
1726568800000|2024-09-17 10:26:40|7112.7|7100.7|7109.2|7101.2|7112.7|7101.4|7109.2|7099.7|0
1726568810000|2024-09-17 10:26:50|7097.6|7085.6|7100.4|7088.4|7100.4|7088.4|7087|7075|8
1726568830000|2024-09-17 10:27:10|7098.5|7086.5|7095.4|7083.4|7098.5|7086.5|7095.4|7083.4|1
1726568840000|2024-09-17 10:27:20|7097.1|7085.1|7100.5|7088.5|7100.5|7088.5|7093.3|7081.3|3
1726568850000|2024-09-17 10:27:30|7100.7|7088.7|7101.5|7089.5|7102.2|7090.2|7100.7|7088.7|0
1726568860000|2024-09-17 10:27:40|7101|7089|7101|7089|7101|7089|7101|7089|0
1726568870000|2024-09-17 10:27:50|7100.4|7088.4|7102.9|7090.9|7108.3|7096.3|7100.4|7088.4|0
1726568880000|2024-09-17 10:28:00|7103.4|7091.4|7096.8|7084.8|7103.4|7091.4|7096.8|7084.8|1
1726568890000|2024-09-17 10:28:10|7096.4|7084.4|7081.3|7069.3|7096.4|7085.3|7081.3|7069.3|5
1726568900000|2024-09-17 10:28:20|7083.2|7071.2|7082.9|7070.9|7085.9|7073.9|7082|7070|2
1726568910000|2024-09-17 10:28:30|7082.7|7070.7|7082.9|7070.9|7084.4|7072.4|7081.7|7069.7|2
1726568920000|2024-09-17 10:28:40|7083.8|7071.8|7084.4|7072.4|7084.4|7072.4|7083.8|7071.8|0
1726568930000|2024-09-17 10:28:50|7083.9|7071.9|7095.3|7083.3|7095.3|7083.3|7083.5|7071.5|1
1726568940000|2024-09-17 10:29:00|7095|7083|7097.4|7085.4|7100.4|7088.4|7095|7083|1
1726568950000|2024-09-17 10:29:10|7093.7|7081.7|7091.9|7079.9|7093.7|7081.7|7091.9|7079.9|8
1726568960000|2024-09-17 10:29:20|7089.8|7077.8|7089.8|7077.8|7089.8|7077.8|7089.8|7077.8|0
1726568970000|2024-09-17 10:29:30|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|0
1726568980000|2024-09-17 10:29:40|7090.2|7078.2|7093.2|7081.2|7093.2|7081.2|7090.2|7078.2|0
1726568990000|2024-09-17 10:29:50|7094|7082|7091.3|7079.3|7094.7|7082.7|7091.3|7079.3|1
1726569000000|2024-09-17 10:30:00|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|0
1726569010000|2024-09-17 10:30:10|7091.3|7079.3|7105.2|7093.2|7105.2|7093.2|7091.3|7079.3|1
1726569020000|2024-09-17 10:30:20|7103.2|7091.2|7106.4|7094.4|7107.5|7095.5|7103.2|7091.2|2
1726569040000|2024-09-17 10:30:40|7106.5|7094.5|7106.9|7094.9|7107|7095|7106.5|7094.5|0
1726569050000|2024-09-17 10:30:50|7112.2|7100.2|7115|7103|7115|7103|7112.2|7100.2|2
1726569060000|2024-09-17 10:31:00|7115.9|7103.9|7115.9|7103.9|7115.9|7103.9|7115.9|7103.9|0
1726569090000|2024-09-17 10:31:30|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|0
1726569100000|2024-09-17 10:31:40|7113.3|7101.3|7113.5|7101.5|7113.5|7101.5|7113.3|7101.3|0
1726569110000|2024-09-17 10:31:50|7112.8|7100.8|7111.5|7099.5|7112.8|7100.8|7111.5|7099.5|0
1726569120000|2024-09-17 10:32:00|7111.7|7099.7|7089.3|7077.3|7111.7|7099.7|7089.2|7077.2|1
1726569150000|2024-09-17 10:32:30|7085.5|7073.5|7087.3|7075.3|7087.3|7075.3|7084.1|7072.1|2
1726569160000|2024-09-17 10:32:40|7087.5|7075.5|7084.3|7072.3|7087.5|7075.5|7084.3|7072.3|0
1726569170000|2024-09-17 10:32:50|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|0
1726569180000|2024-09-17 10:33:00|7084.1|7072.1|7083.8|7071.8|7084.1|7072.1|7083.8|7071.8|0
1726569190000|2024-09-17 10:33:10|7083.4|7071.4|7065.5|7053.5|7083.4|7071.4|7065.5|7053.5|2
1726569200000|2024-09-17 10:33:20|7064.1|7052.1|7064.6|7052.6|7065.3|7053.3|7064.1|7052.1|1
1726569210000|2024-09-17 10:33:30|7064.8|7052.8|7064.8|7052.8|7064.8|7052.8|7064.8|7052.8|0
1726569220000|2024-09-17 10:33:40|7065|7053|7070.2|7058.2|7070.2|7058.2|7065|7053|3
1726569230000|2024-09-17 10:33:50|7070.9|7058.9|7071.6|7059.6|7072.4|7060.4|7070.9|7058.9|0
1726569240000|2024-09-17 10:34:00|7067.9|7055.9|7067.9|7055.9|7067.9|7055.9|7067.9|7055.9|2
1726569250000|2024-09-17 10:34:10|7068.6|7056.6|7070.9|7058.9|7071|7059|7068.6|7056.6|1
1726569280000|2024-09-17 10:34:40|7071|7059|7071|7059|7071|7059|7071|7059|0
1726569320000|2024-09-17 10:35:20|7067.1|7055.1|7061|7049|7067.1|7055.1|7061|7049|1
1726569330000|2024-09-17 10:35:30|7060.6|7048.6|7061.4|7049.4|7061.6|7049.6|7059.5|7047.5|4
1726569340000|2024-09-17 10:35:40|7062.1|7050.1|7055.3|7043.3|7062.6|7050.6|7055.3|7043.3|5
1726569350000|2024-09-17 10:35:50|7054.9|7042.9|7057.3|7045.3|7057.3|7045.3|7054.9|7042.9|4
1726569360000|2024-09-17 10:36:00|7056.6|7044.6|7056.6|7044.6|7056.9|7044.9|7056.6|7044.6|0
1726569370000|2024-09-17 10:36:10|7056.4|7044.4|7055.4|7043.4|7056.4|7044.4|7055.4|7043.4|1
1726569380000|2024-09-17 10:36:20|7057.6|7045.6|7056.9|7044.9|7057.6|7045.6|7056.9|7044.9|1
1726569390000|2024-09-17 10:36:30|7046.1|7034.1|7038|7026|7046.1|7034.1|7038|7026|21
1726569400000|2024-09-17 10:36:40|7038.4|7026.4|7039.4|7027.4|7039.4|7027.4|7038.4|7026.4|0
1726569410000|2024-09-17 10:36:50|7039.1|7027.1|7037.7|7025.7|7039.1|7027.1|7037.7|7025.7|0
1726569420000|2024-09-17 10:37:00|7037.9|7025.9|7040.9|7028.9|7040.9|7028.9|7037.9|7025.9|1
1726569430000|2024-09-17 10:37:10|7041|7029|7050.8|7038.8|7050.8|7038.8|7041|7029|4
1726569440000|2024-09-17 10:37:20|7051|7039|7049.8|7037.8|7051|7039|7049.8|7037.8|0
1726569450000|2024-09-17 10:37:30|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|0
1726569460000|2024-09-17 10:37:40|7049|7037|7049|7037|7049|7037|7049|7037|1
1726569480000|2024-09-17 10:38:00|7049.7|7037.7|7040.9|7028.9|7050|7038|7040.9|7028.9|6
1726569490000|2024-09-17 10:38:10|7038.4|7026.4|7045.5|7033.5|7047.2|7035.2|7038.4|7026.4|7
1726569500000|2024-09-17 10:38:20|7040.6|7034.6|7048.1|7036.1|7048.1|7036.1|7039|7031.5|7
1726569510000|2024-09-17 10:38:30|7045.5|7033.5|7039.7|7031.7|7045.5|7033.5|7039.7|7031.7|1
1726569520000|2024-09-17 10:38:40|7039.9|7031.9|7039.5|7027.5|7040|7031.9|7039|7027|24
1726569540000|2024-09-17 10:39:00|7037.5|7025.5|7037.5|7025.5|7037.5|7025.5|7037.5|7025.5|4
1726569550000|2024-09-17 10:39:10|7039.9|7027.9|7051.7|7039.7|7051.7|7039.7|7038.9|7026.9|4
1726569560000|2024-09-17 10:39:20|7051.8|7039.8|7060.3|7048.3|7063.5|7051.5|7048.2|7039.3|4
1726569570000|2024-09-17 10:39:30|7059.8|7047.8|7067.6|7055.6|7067.9|7055.9|7059.8|7047.8|7
1726569580000|2024-09-17 10:39:40|7068.6|7056.6|7053.8|7041.8|7068.6|7056.6|7053.8|7041.8|3
1726569590000|2024-09-17 10:39:50|7052.5|7040.5|7054.3|7042.3|7054.8|7042.8|7052.5|7040.5|0
1726569600000|2024-09-17 10:40:00|7054|7042|7054.1|7042.1|7054.1|7042.1|7054|7042|0
1726569610000|2024-09-17 10:40:10|7053.8|7041.8|7053.8|7041.8|7053.8|7041.8|7053.8|7041.8|0
1726569620000|2024-09-17 10:40:20|7050.5|7038.5|7047.1|7035.1|7050.5|7038.5|7047.1|7035.1|0
1726569630000|2024-09-17 10:40:30|7047.5|7035.5|7046.2|7034.2|7047.6|7035.6|7046.2|7034.2|0
1726569640000|2024-09-17 10:40:40|7046.8|7034.8|7047.3|7035.3|7047.3|7035.3|7046.8|7034.8|0
1726569650000|2024-09-17 10:40:50|7047|7035|7042.7|7030.7|7047|7035|7042.7|7030.7|2
1726569660000|2024-09-17 10:41:00|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|0
1726569690000|2024-09-17 10:41:30|7042.3|7030.3|7042.3|7030.3|7042.3|7030.3|7042.3|7030.3|2
1726569700000|2024-09-17 10:41:40|7041.3|7029.3|7040.6|7028.6|7041.3|7029.3|7040.6|7028.6|0
1726569710000|2024-09-17 10:41:50|7042.6|7034.6|7042.6|7034.6|7042.6|7034.6|7042.6|7034.6|0
1726569720000|2024-09-17 10:42:00|7044|7036|7036.3|7024.3|7044|7036|7036.3|7024.3|5
1726569750000|2024-09-17 10:42:30|7030.2|7024.2|7029.3|7023.3|7035.3|7024.5|7029|7023|4
1726569760000|2024-09-17 10:42:40|7029.7|7023.7|7030.3|7022.3|7030.6|7023.7|7029.7|7022.3|1
1726569770000|2024-09-17 10:42:50|7030.4|7022.4|7043.4|7031.4|7044.1|7032.1|7030.3|7022.3|6
1726569780000|2024-09-17 10:43:00|7043.1|7031.1|7048.9|7036.9|7049.6|7037.6|7043.1|7031.1|1
1726569790000|2024-09-17 10:43:10|7049.2|7037.2|7049.9|7037.9|7065.7|7053.7|7049.1|7037.1|11
1726569800000|2024-09-17 10:43:20|7051.3|7039.3|7051.3|7039.3|7051.3|7039.3|7051.3|7039.3|0
1726569810000|2024-09-17 10:43:30|7048.4|7036.4|7046.6|7034.6|7048.4|7036.4|7046.6|7034.6|0
1726569820000|2024-09-17 10:43:40|7047.3|7035.3|7040.4|7028.4|7047.3|7035.3|7039.9|7027.9|0
1726569830000|2024-09-17 10:43:50|7040.7|7028.7|7040.5|7028.5|7041.2|7029.2|7040.2|7028.2|2
1726569840000|2024-09-17 10:44:00|7041.6|7029.6|7048.2|7036.2|7048.2|7036.2|7041.4|7029.4|1
1726569850000|2024-09-17 10:44:10|7048.9|7036.9|7056|7044|7056|7044|7048.9|7036.9|1
1726569860000|2024-09-17 10:44:20|7056.3|7044.3|7052|7040|7056.3|7044.3|7052|7040|0
1726569870000|2024-09-17 10:44:30|7052.5|7040.5|7049.5|7037.5|7052.5|7040.5|7046.8|7034.8|0
1726569880000|2024-09-17 10:44:40|7049.1|7037.1|7037.9|7025.9|7049.1|7037.1|7037.4|7025.4|2
1726569900000|2024-09-17 10:45:00|7037.7|7025.7|7037.9|7025.9|7038.2|7026.2|7037.7|7025.7|0
1726569910000|2024-09-17 10:45:10|7042.2|7030.2|7042.2|7030.2|7042.2|7030.2|7042.2|7030.2|2
1726569920000|2024-09-17 10:45:20|7041.2|7029.2|7041.5|7029.5|7041.5|7029.5|7041.2|7029.2|0
1726569930000|2024-09-17 10:45:30|7041.2|7029.2|7041.2|7029.2|7041.2|7029.2|7041.2|7029.2|0
1726569940000|2024-09-17 10:45:40|7041|7029|7040.7|7028.7|7041.5|7029.5|7040.7|7028.7|0
1726569950000|2024-09-17 10:45:50|7041|7029|7041.7|7029.7|7042|7030|7040.7|7028.7|0
1726569960000|2024-09-17 10:46:00|7042|7030|7041.5|7029.5|7042|7030|7041.5|7029.5|0
1726569970000|2024-09-17 10:46:10|7049.5|7037.5|7048.5|7036.5|7049.5|7037.5|7048.5|7036.5|1
1726569990000|2024-09-17 10:46:30|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|0
1726570000000|2024-09-17 10:46:40|7060.2|7048.2|7062.1|7050.1|7062.1|7050.1|7060.2|7048.2|3
1726570010000|2024-09-17 10:46:50|7063.4|7051.4|7063.4|7051.4|7063.4|7051.4|7063.4|7051.4|0
1726570020000|2024-09-17 10:47:00|7063.1|7051.1|7060|7048|7063.1|7051.1|7060|7048|5
1726570050000|2024-09-17 10:47:30|7060.7|7048.7|7061|7049|7061|7049|7060.7|7048.7|3
1726570060000|2024-09-17 10:47:40|7061.3|7049.3|7061.7|7049.7|7062.2|7050.2|7061.3|7049.3|1
1726570070000|2024-09-17 10:47:50|7060.2|7048.2|7061.2|7049.2|7061.2|7049.2|7060.2|7048.2|2
1726570080000|2024-09-17 10:48:00|7062.9|7050.9|7061.3|7049.3|7063.5|7051.5|7061.3|7049.3|1
1726570110000|2024-09-17 10:48:30|7063.3|7051.3|7062.3|7050.3|7063.3|7051.3|7062.3|7050.3|2
1726570140000|2024-09-17 10:49:00|7061.8|7049.8|7054|7042|7061.8|7049.8|7054|7042|1
1726570150000|2024-09-17 10:49:10|7053.5|7041.5|7052.1|7040.1|7053.5|7041.5|7051.3|7039.3|0
1726570160000|2024-09-17 10:49:20|7052.5|7040.5|7047|7035|7052.6|7040.6|7047|7035|3
1726570180000|2024-09-17 10:49:40|7047.2|7035.2|7047.2|7035.2|7047.2|7035.2|7047.2|7035.2|0
1726570190000|2024-09-17 10:49:50|7046.7|7034.7|7045.3|7033.3|7046.7|7034.7|7045.3|7033.3|0
1726570210000|2024-09-17 10:50:10|7045.7|7033.7|7038.2|7026.2|7045.7|7033.7|7037.8|7025.8|1
1726570240000|2024-09-17 10:50:40|7038.4|7026.4|7043.7|7031.7|7043.7|7031.7|7038.4|7026.4|2
1726570250000|2024-09-17 10:50:50|7044.8|7032.8|7044.8|7032.8|7044.8|7032.8|7044.8|7032.8|1
1726570260000|2024-09-17 10:51:00|7044.3|7032.3|7044.3|7032.3|7044.3|7032.3|7044.3|7032.3|0
1726570270000|2024-09-17 10:51:10|7043.8|7031.8|7044.2|7032.2|7044.2|7032.2|7043.8|7031.8|0
1726570290000|2024-09-17 10:51:30|7044|7032|7044|7032|7044|7032|7044|7032|0
1726570300000|2024-09-17 10:51:40|7055.1|7043.1|7055.1|7043.1|7055.1|7043.1|7055.1|7043.1|1
1726570310000|2024-09-17 10:51:50|7055.4|7043.4|7055.4|7043.4|7055.4|7043.4|7055.4|7043.4|0
1726570320000|2024-09-17 10:52:00|7055.1|7043.1|7052.4|7040.4|7055.1|7043.1|7052.4|7040.4|0
1726570330000|2024-09-17 10:52:10|7052.6|7040.6|7048.3|7036.3|7052.6|7040.6|7048.3|7036.3|1
1726570340000|2024-09-17 10:52:20|7048.6|7036.6|7048.6|7036.6|7048.6|7036.6|7048.6|7036.6|0
1726570350000|2024-09-17 10:52:30|7050.3|7038.3|7050.9|7038.9|7050.9|7038.9|7050.3|7038.3|0
1726570360000|2024-09-17 10:52:40|7051.1|7039.1|7048.8|7036.8|7051.1|7039.1|7048.8|7036.8|0
1726570380000|2024-09-17 10:53:00|7048.1|7036.1|7052.1|7040.1|7052.1|7040.1|7048.1|7036.1|0
1726570390000|2024-09-17 10:53:10|7046.4|7034.4|7046.4|7034.4|7046.4|7034.4|7046.4|7034.4|2
1726570400000|2024-09-17 10:53:20|7047.1|7035.1|7047.1|7035.1|7047.1|7035.1|7047.1|7035.1|0
1726570420000|2024-09-17 10:53:40|7045|7033|7045|7033|7045|7033|7045|7033|0
1726570430000|2024-09-17 10:53:50|7058.6|7046.6|7060.1|7048.1|7060.1|7048.1|7058.6|7046.6|4
1726570440000|2024-09-17 10:54:00|7057.8|7045.8|7060.3|7048.3|7060.3|7048.3|7057.8|7045.8|0
1726570450000|2024-09-17 10:54:10|7060.9|7048.9|7059.6|7047.6|7060.9|7048.9|7059.6|7047.6|0
1726570460000|2024-09-17 10:54:20|7062.2|7050.2|7059.6|7047.6|7062.8|7050.8|7059.6|7047.6|1
1726570470000|2024-09-17 10:54:30|7058.6|7046.6|7057.9|7045.9|7058.6|7046.6|7057.9|7045.9|0
1726570480000|2024-09-17 10:54:40|7056.9|7044.9|7057.9|7045.9|7057.9|7045.9|7056.9|7044.9|0
1726570500000|2024-09-17 10:55:00|7058.8|7046.8|7062.3|7050.3|7062.3|7050.3|7058.8|7046.8|1
1726570510000|2024-09-17 10:55:10|7062.9|7050.9|7063.3|7051.3|7063.3|7051.3|7062.9|7050.9|0
1726570520000|2024-09-17 10:55:20|7061.4|7049.4|7061.4|7049.4|7061.4|7049.4|7061.4|7049.4|2
1726570530000|2024-09-17 10:55:30|7058.3|7046.3|7060.7|7048.7|7060.7|7048.7|7058.3|7046.3|1
1726570540000|2024-09-17 10:55:40|7059.4|7047.4|7060.7|7048.7|7060.7|7048.7|7059.4|7047.4|0
1726570550000|2024-09-17 10:55:50|7061.4|7049.4|7062.1|7050.1|7062.1|7050.1|7061.1|7049.1|2
1726570560000|2024-09-17 10:56:00|7061.7|7049.7|7061.7|7049.7|7062.1|7050.1|7061.7|7049.7|3
1726570570000|2024-09-17 10:56:10|7061.4|7049.4|7061.4|7049.4|7061.4|7049.4|7061.4|7049.4|0
1726570580000|2024-09-17 10:56:20|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|0
1726570590000|2024-09-17 10:56:30|7060.7|7048.7|7060.2|7048.2|7060.7|7048.7|7060.2|7048.2|0
1726570620000|2024-09-17 10:57:00|7061.3|7049.3|7072.8|7060.8|7075.1|7063.1|7060.5|7048.5|34
1726570630000|2024-09-17 10:57:10|7072.6|7060.6|7062.6|7050.6|7072.6|7060.6|7059|7047|4
1726570660000|2024-09-17 10:57:40|7063.6|7051.6|7064.4|7052.4|7064.6|7052.6|7063.6|7051.6|0
1726570680000|2024-09-17 10:58:00|7064.6|7052.6|7064.3|7052.3|7064.6|7052.6|7064.3|7052.3|1
1726570690000|2024-09-17 10:58:10|7064.1|7052.1|7064.1|7052.1|7064.1|7052.1|7064.1|7052.1|0
1726570700000|2024-09-17 10:58:20|7064.4|7052.4|7064.4|7052.4|7064.4|7052.4|7064.4|7052.4|0
1726570710000|2024-09-17 10:58:30|7063.8|7051.8|7058.8|7046.8|7063.8|7051.8|7058.3|7046.3|0
1726570770000|2024-09-17 10:59:30|7059.3|7047.3|7058.2|7046.2|7059.3|7047.3|7058.2|7046.2|0
1726570780000|2024-09-17 10:59:40|7058|7046|7058|7046|7058|7046|7058|7046|0
1726570800000|2024-09-17 11:00:00|7058.7|7046.7|7050.5|7038.5|7058.7|7046.7|7050.5|7038.5|2
1726570830000|2024-09-17 11:00:30|||||||||1
1726570840000|2024-09-17 11:00:40|7050.3|7038.3|7048.6|7036.6|7050.3|7038.3|7042.5|7032.3|9
1726570860000|2024-09-17 11:01:00|7047.6|7035.6|7051.4|7039.4|7051.4|7039.4|7047.6|7035.6|0
1726570870000|2024-09-17 11:01:10|7050.1|7038.1|7049.9|7037.9|7050.1|7038.1|7049.6|7037.6|0
1726570890000|2024-09-17 11:01:30|7054.8|7042.8|7056.6|7044.6|7056.6|7044.6|7054.8|7042.8|0
1726570900000|2024-09-17 11:01:40|7055.9|7047.9|7059.2|7047.2|7059.2|7047.9|7055.9|7047.2|0
1726570910000|2024-09-17 11:01:50|7057.6|7049.6|7055.2|7043.2|7057.7|7049.7|7053.1|7041.1|1
1726570960000|2024-09-17 11:02:40|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|0
1726570980000|2024-09-17 11:03:00|7054.6|7042.6|7054.6|7042.6|7054.6|7042.6|7054.6|7042.6|0
1726570990000|2024-09-17 11:03:10|7058.9|7046.9|7059.9|7047.9|7059.9|7047.9|7058.9|7046.9|1
1726571030000|2024-09-17 11:03:50|7061.2|7049.2|7060.6|7048.6|7061.2|7049.2|7060.1|7048.1|0
1726571040000|2024-09-17 11:04:00|7061.2|7049.2|7065.5|7053.5|7065.5|7053.5|7061.2|7049.2|3
1726571050000|2024-09-17 11:04:10|7065|7053|7060.4|7048.4|7065|7053|7059.9|7047.9|1
1726571090000|2024-09-17 11:04:50|7059.9|7047.9|7059.9|7047.9|7059.9|7047.9|7059.9|7047.9|0
1726571110000|2024-09-17 11:05:10|7060.2|7048.2|7060.9|7048.9|7060.9|7048.9|7060.2|7048.2|1
1726571120000|2024-09-17 11:05:20|7061.9|7049.9|7055|7043|7062.2|7050.2|7055|7043|4
1726571130000|2024-09-17 11:05:30|7054.9|7042.9|7055.2|7043.2|7055.2|7043.2|7054.9|7042.9|0
1726571170000|2024-09-17 11:06:10|7055.5|7043.5|7055.7|7043.7|7055.7|7043.7|7055.5|7043.5|0
1726571270000|2024-09-17 11:07:50|7055.3|7043.3|7055.3|7043.3|7055.3|7043.3|7055.3|7043.3|0
1726571280000|2024-09-17 11:08:00|7054.7|7042.7|7053.8|7041.8|7054.7|7042.7|7053.8|7041.8|0
1726571290000|2024-09-17 11:08:10|7057.1|7045.1|7057.7|7045.7|7059.3|7047.3|7057|7045|1
1726571300000|2024-09-17 11:08:20|7058|7046|7056.6|7044.6|7058|7046|7056.5|7044.5|1
1726571310000|2024-09-17 11:08:30|7056.8|7044.8|7051.5|7039.5|7057|7045|7049.5|7037.5|3
1726571400000|2024-09-17 11:10:00|7051.8|7039.8|7052.3|7040.3|7052.3|7040.3|7051.5|7039.5|0
1726571420000|2024-09-17 11:10:20|7051.6|7039.6|7051.6|7039.6|7051.6|7039.6|7051.6|7039.6|1
1726571460000|2024-09-17 11:11:00|7051.5|7039.5|7048.2|7036.2|7051.5|7039.5|7048.2|7036.2|1
1726571480000|2024-09-17 11:11:20|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|7
1726571490000|2024-09-17 11:11:30|7037.9|7025.9|7038.5|7026.5|7038.5|7026.5|7037.5|7025.5|1
1726571510000|2024-09-17 11:11:50|7038.4|7026.4|7039.4|7027.4|7039.4|7027.4|7038.4|7026.4|11
1726571530000|2024-09-17 11:12:10|7037.9|7031.9|7038.7|7032.7|7038.7|7032.7|7037.9|7031.9|3
1726571540000|2024-09-17 11:12:20|7038.2|7032.2|7039|7027|7039|7032.2|7037.5|7027|2
1726571560000|2024-09-17 11:12:40|7039.5|7027.5|7037.8|7029.8|7039.5|7029.8|7037.8|7027.5|0
1726571580000|2024-09-17 11:13:00||7031.8||7031.8||7031.8||7031.8|0
1726571590000|2024-09-17 11:13:10|7038|7032|7033.5|7025.5|7038.8|7032.8|7032.7|7025.5|12
1726571600000|2024-09-17 11:13:20|7033.8|7025.8|7034.3|7026.3|7034.5|7027.2|7033.2|7025.7|0
1726571610000|2024-09-17 11:13:30|7034|7026|7037|7029|7037|7029|7034|7026|3
1726571620000|2024-09-17 11:13:40|7036.7|7028.7|7036.7|7028.7|7036.7|7028.7|7036.7|7028.7|0
1726571640000|2024-09-17 11:14:00|7038|7026|7033.7|7025.7|7038|7026.7|7033.7|7025|0
1726571650000|2024-09-17 11:14:10|7023.4|7017.4|7031|7019|7031|7019|7023.4|7014.9|6
1726571660000|2024-09-17 11:14:20|7030.3|7018.3|7031|7019|7031|7019|7024.2|7015.5|1
1726571670000|2024-09-17 11:14:30|7032.7|7020.7|7030.7|7022.7|7033.3|7022.7|7030.7|7020.7|0
1726571680000|2024-09-17 11:14:40|7028.5|7022.5|7033.7|7021.7|7033.7|7022.5|7028.2|7021.1|1
1726571690000|2024-09-17 11:14:50|7035.1|7023.1|7035.6|7023.6|7037.1|7025.1|7035.1|7023.1|3
1726571710000|2024-09-17 11:15:10|7032.9|7020.9|7033.1|7021.1|7033.1|7021.1|7032.9|7020.9|1
1726571730000|2024-09-17 11:15:30|7030|7018|7030.6|7018.6|7030.6|7018.6|7030|7018|2
1726571740000|2024-09-17 11:15:40|7033.6|7021.6|7033.6|7021.6|7033.6|7021.6|7033.6|7021.6|3
1726571750000|2024-09-17 11:15:50|7033.3|7021.3|7031.6|7019.6|7033.3|7021.3|7031.6|7019.6|0
1726571760000|2024-09-17 11:16:00|7031.1|7019.1|7031.1|7019.1|7031.1|7019.1|7031.1|7019.1|0
1726571770000|2024-09-17 11:16:10|7030.6|7018.6|7030.1|7018.1|7030.6|7018.6|7030.1|7018.1|0
1726571800000|2024-09-17 11:16:40|7029.6|7017.6|7033.9|7021.9|7033.9|7021.9|7029.6|7017.6|1
1726571810000|2024-09-17 11:16:50|7034.6|7022.6|7035.6|7023.6|7035.6|7023.6|7034.6|7022.6|0
1726571820000|2024-09-17 11:17:00|7035.3|7023.3|7035.3|7023.3|7035.3|7023.3|7035.3|7023.3|0
1726571840000|2024-09-17 11:17:20|7034.4|7022.4|7034.4|7022.4|7034.4|7022.4|7034.4|7022.4|0
1726571850000|2024-09-17 11:17:30|7034.8|7022.8|7034.8|7022.8|7034.8|7022.8|7034.8|7022.8|0
1726571880000|2024-09-17 11:18:00|7034.7|7022.7|7034.7|7022.7|7034.7|7022.7|7034.7|7022.7|0
1726571890000|2024-09-17 11:18:10|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|0
1726571900000|2024-09-17 11:18:20|7028.2|7016.2|7029.7|7017.7|7029.7|7017.7|7028.2|7016.2|1
1726571910000|2024-09-17 11:18:30|7031.1|7019.1|7031.2|7019.2|7031.6|7019.6|7031.1|7019.1|0
1726571920000|2024-09-17 11:18:40|7030.2|7022.2|7030.2|7022.2|7030.2|7022.2|7030.2|7022.2|0
1726571930000|2024-09-17 11:18:50|7030.9|7022.9|7030.9|7022.9|7030.9|7022.9|7030.9|7022.9|1
1726571940000|2024-09-17 11:19:00|7031.2|7024.9|7032.4|7026.4|7032.4|7026.4|7031.2|7024.9|1
1726571950000|2024-09-17 11:19:10|7032.7|7026.7|7033.7|7021.7|7034.2|7026.7|7032.7|7021.4|2
1726571960000|2024-09-17 11:19:20|7034|7022|7027.9|7015.9|7034.2|7022.2|7027.9|7015.9|1
1726571970000|2024-09-17 11:19:30|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|0
1726571990000|2024-09-17 11:19:50|7026.1|7014.1|7012.8|7000.8|7026.1|7014.1|7012.8|7000.8|20
1726572000000|2024-09-17 11:20:00|7011.8|6999.8|7003.4|6991.4|7011.8|7001.5|7002.8|6990.8|18
1726572010000|2024-09-17 11:20:10|7003.6|6991.6|7005.6|6993.6|7006.7|6994.7|7003.3|6991.3|2
1726572020000|2024-09-17 11:20:20|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|0
1726572030000|2024-09-17 11:20:30|7003.7|6991.7|7000.9|6992.9|7003.7|6992.9|7000.9|6991.7|2
1726572040000|2024-09-17 11:20:40|7001.1|6993.1|7003.7|6991.7|7003.7|6993.1|6997.7|6991.7|20
1726572050000|2024-09-17 11:20:50|7003.4|6991.4|7006.4|6994.4|7007.1|6995.8|7000.6|6991.4|5
1726572060000|2024-09-17 11:21:00|7003.8|6995.8|7003.8|6995.8|7003.8|6995.8|7003.8|6995.8|0
1726572070000|2024-09-17 11:21:10|7004.1|6996.1|7004|6996|7004.1|6996.1|7004|6996|3
1726572080000|2024-09-17 11:21:20|7002.6|6996.6|7002.6|6996.6|7002.6|6996.6|7002.6|6996.6|0
1726572090000|2024-09-17 11:21:30|7002.8|6996.8|7002.8|6996.8|7002.8|6996.8|7002.8|6996.8|0
1726572100000|2024-09-17 11:21:40|7008.2|6996.2|7010.2|6998.2|7010.2|6998.2|7008.2|6996.2|8
1726572130000|2024-09-17 11:22:10|7011.9|6999.9|7011.2|6999.2|7013|7005|7011.2|6999.2|2
1726572150000|2024-09-17 11:22:30|7013.1|7001.1|7011.6|6999.6|7013.8|7001.8|7011|6999|1
1726572180000|2024-09-17 11:23:00|7009.2|6997.2|7010.5|6998.5|7010.5|6998.5|7009.2|6997.2|2
1726572190000|2024-09-17 11:23:10|7010|6998|7020.2|7012.2|7020.4|7012.2|7010|6998|2
1726572200000|2024-09-17 11:23:20|7021.4|7009.4|7021.4|7009.4|7021.4|7009.4|7021.4|7009.4|1
1726572210000|2024-09-17 11:23:30|7021.1|7009.1|7011.1|6999.1|7021.1|7009.1|7011.1|6999.1|0
1726572220000|2024-09-17 11:23:40|7013|7001|7013.1|7001.1|7013.1|7002.6|7010.6|6999.5|0
1726572240000|2024-09-17 11:24:00|7013.4|7001.4|7011.8|6999.8|7013.4|7001.4|7011.8|6999.8|2
1726572250000|2024-09-17 11:24:10|7009.8|6997.8|7008.5|6996.5|7009.8|6997.8|7008.5|6996.5|3
1726572260000|2024-09-17 11:24:20|7009|6997|7006|6998|7009|6998|7006|6997|6
1726572270000|2024-09-17 11:24:30|7004.7|6998.7|7004.7|6998.7|7004.7|6998.7|7004.7|6998.7|0
1726572280000|2024-09-17 11:24:40|7004.3|6998.3|7004.3|6998.3|7004.3|6998.3|7004.3|6998.3|0
1726572290000|2024-09-17 11:24:50|6998.4|6986.4|7000.7|6988.7|7000.7|6988.7|6997.7|6985.7|10
1726572300000|2024-09-17 11:25:00|6999.7|6987.7|7006.4|7000.4|7007.4|7000.4|6998.4|6986.4|5
1726572310000|2024-09-17 11:25:10|7006.7|7000.7|7007.2|6995.2|7008.1|7000.7|7005.2|6993.2|4
1726572320000|2024-09-17 11:25:20|7006.7|6994.7|7006|6998|7006.7|6998|7006|6994.7|0
1726572330000|2024-09-17 11:25:30|7006.7|6998.7|7005.2|6999.2|7006.7|7000.2|7005.2|6998.7|0
1726572350000|2024-09-17 11:25:50|7001.5|6989.5|6997.2|6985.2|7001.5|6989.5|6997.2|6985.2|3
1726572360000|2024-09-17 11:26:00|6997.4|6985.4|6992.9|6980.9|6997.4|6985.4|6989.9|6977.9|4
1726572370000|2024-09-17 11:26:10|6991.8|6979.8|6992.1|6980.1|6992.1|6980.1|6991.7|6979.7|0
1726572380000|2024-09-17 11:26:20|6992.4|6980.4|6997.2|6985.2|6999.2|6987.2|6992.4|6980.4|9
1726572390000|2024-09-17 11:26:30|6996.2|6984.2|6994.7|6982.7|6996.2|6984.2|6994.7|6982.7|0
1726572400000|2024-09-17 11:26:40|6996.2|6984.2|6994.5|6982.5|6996.2|6984.2|6993|6981|0
1726572410000|2024-09-17 11:26:50|6995.2|6983.2|6995.2|6983.2|6995.2|6983.2|6995.2|6983.2|0
1726572420000|2024-09-17 11:27:00|6994.8|6982.8|6992.7|6980.7|6994.8|6982.8|6992.4|6980.4|1
1726572430000|2024-09-17 11:27:10|6992.9|6980.9|6992.9|6980.9|6992.9|6980.9|6992.9|6980.9|0
1726572440000|2024-09-17 11:27:20|6995.5|6983.5|6996.2|6984.2|6996.2|6984.2|6995.5|6983.5|0
1726572450000|2024-09-17 11:27:30|6995.1|6987.1|6994.8|6982.8|6995.8|6987.1|6994.8|6982.8|0
1726572460000|2024-09-17 11:27:40|6995.2|6983.2|6995.2|6983.2|6995.2|6983.2|6995.2|6983.2|0
1726572470000|2024-09-17 11:27:50|6995|6983|6992.5|6980.5|6995|6983|6992.5|6980.5|3
1726572480000|2024-09-17 11:28:00|6993.2|6981.2|7004.5|6992.5|7004.5|6992.5|6993.2|6981.2|2
1726572490000|2024-09-17 11:28:10|7003.6|6991.6|6998.9|6986.9|7003.6|6991.6|6998.9|6986.9|1
1726572500000|2024-09-17 11:28:20|6999.3|6987.3|6998.9|6986.9|6999.3|6987.3|6998.9|6986.9|0
1726572510000|2024-09-17 11:28:30|6999.3|6987.3|6999.3|6987.3|6999.3|6987.3|6999.3|6987.3|0
1726572520000|2024-09-17 11:28:40|7000.4|6988.4|6989.8|6977.8|7000.4|6988.4|6989.8|6977.8|2
1726572530000|2024-09-17 11:28:50|6989.1|6977.1|6989|6977|6989.1|6977.1|6989|6977|0
1726572540000|2024-09-17 11:29:00|6988.6|6976.6|6988.6|6976.6|6988.6|6976.6|6988.6|6976.6|0
1726572550000|2024-09-17 11:29:10|6988.3|6976.3|6988|6976|6988.3|6976.3|6988|6976|0
1726572560000|2024-09-17 11:29:20|6987.8|6975.8|6974.2|6962.2|6987.8|6975.8|6960|6948|26
1726572570000|2024-09-17 11:29:30|6976.4|6964.4|6982.1|6970.1|6983.1|6971.1|6976|6964|2
1726572580000|2024-09-17 11:29:40|6984.1|6972.1|6983.1|6971.1|6984.1|6972.1|6982.3|6970.3|0
1726572590000|2024-09-17 11:29:50|6992.4|6980.4|6991.7|6979.7|6992.4|6980.4|6991.7|6979.7|1
1726572600000|2024-09-17 11:30:00|6983.2|6971.2|6986.4|6974.4|6987.6|6975.6|6981.7|6969.7|8
1726572610000|2024-09-17 11:30:10|6987.5|6975.5|6990.8|6978.8|6993.7|6981.7|6987.5|6975.5|0
1726572620000|2024-09-17 11:30:20|6991.1|6979.1|6988.7|6976.7|6991.1|6979.1|6986.9|6974.9|1
1726572630000|2024-09-17 11:30:30|6991.3|6979.3|6990.6|6978.6|6992|6980|6990.6|6978.6|0
1726572660000|2024-09-17 11:31:00|6989.8|6977.8|6987.7|6975.7|6989.8|6977.8|6987.7|6975.7|0
1726572670000|2024-09-17 11:31:10|6987|6979|6987|6979|6987|6979|6987|6979|0
1726572690000|2024-09-17 11:31:30|6986.6|6978.6|6990.3|6978.3|6991.3|6979.3|6984.8|6972.8|1
1726572700000|2024-09-17 11:31:40|6989.8|6977.8|6989.6|6977.6|6990.8|6984.8|6989.6|6977.6|2
1726572710000|2024-09-17 11:31:50|6989.9|6981.9|6987.8|6975.8|6989.9|6981.9|6987.8|6975.8|1
1726572720000|2024-09-17 11:32:00|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|0
1726572730000|2024-09-17 11:32:10|6986.8|6974.8|6986.6|6974.6|6986.8|6974.8|6986.6|6974.6|1
1726572750000|2024-09-17 11:32:30|6986.1|6974.1|6986.1|6974.1|6986.1|6974.1|6986.1|6974.1|0
1726572760000|2024-09-17 11:32:40|6985.8|6973.8|6985.6|6973.6|6985.8|6973.8|6985.6|6973.6|0
1726572770000|2024-09-17 11:32:50|6986.3|6974.3|6980|6968|6986.3|6975.3|6980|6968|1
1726572780000|2024-09-17 11:33:00|6978.3|6966.3|6975|6963|6978.3|6966.3|6975|6963|5
1726572790000|2024-09-17 11:33:10|6974|6962|6974.6|6962.6|6974.6|6962.6|6974|6962|1
1726572800000|2024-09-17 11:33:20|6976.3|6964.3|6976.8|6964.8|6976.8|6964.8|6975.6|6963.6|3
1726572810000|2024-09-17 11:33:30|6976.6|6964.6|6986.5|6974.5|6986.5|6974.5|6976.6|6964.6|1
1726572820000|2024-09-17 11:33:40|6986.6|6974.6|6985.1|6973.1|6986.6|6974.6|6985.1|6973.1|0
1726572830000|2024-09-17 11:33:50|6985.7|6973.7|6986.6|6974.6|6986.6|6974.6|6985.7|6973.7|0
1726572840000|2024-09-17 11:34:00|6986.4|6974.4|6986.9|6974.9|6987.3|6975.3|6986.1|6974.1|0
1726572850000|2024-09-17 11:34:10|6987.9|6975.9|6987.6|6975.6|6987.9|6978.6|6986.6|6975.6|12
1726572870000|2024-09-17 11:34:30|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|1
1726572890000|2024-09-17 11:34:50|6996.2|6984.2|6998|6986|6998|6986|6996.2|6984.2|3
1726572900000|2024-09-17 11:35:00|6998.6|6986.6|6997.6|6989.6|7000.3|6991.8|6997.5|6985.5|4
1726572910000|2024-09-17 11:35:10|6996.3|6988.3|6995.4|6989.4|6996.3|6989.4|6995.4|6988.3|6
1726572920000|2024-09-17 11:35:20|6996.3|6990.3|6994.6|6982.6|6996.3|6990.3|6993.8|6981.8|3
1726572930000|2024-09-17 11:35:30|6995|6983|6995.1|6983.1|6995.5|6983.5|6995|6983|0
1726572940000|2024-09-17 11:35:40|6995.3|6983.3|6995.3|6983.3|6995.3|6983.3|6995.3|6983.3|0
1726572960000|2024-09-17 11:36:00|6995.8|6983.8|6997.7|6989.7|6997.7|6989.7|6995.8|6983.8|7
1726572970000|2024-09-17 11:36:10|6998.2|6990.2|7004.4|6992.4|7011.7|6999.7|6998.2|6990.2|6
1726572980000|2024-09-17 11:36:20|7003.3|6991.3|7004.6|6992.6|7005.7|6993.7|6997.6|6990.9|3
1726572990000|2024-09-17 11:36:30|7006.1|6994.1|7006.2|6994.2|7006.2|6994.2|7005.6|6993.6|1
1726573000000|2024-09-17 11:36:40|7009.7|6997.7|7010.4|6998.4|7010.7|6998.7|7009.5|6997.5|2
1726573010000|2024-09-17 11:36:50|7010.7|6998.7|7008.7|6996.7|7011|6999|7008.7|6996.7|0
1726573020000|2024-09-17 11:37:00|7010.9|6998.9|7010.9|6998.9|7010.9|6998.9|7009.9|6997.9|0
1726573030000|2024-09-17 11:37:10|7011.5|6999.5|7012.1|7000.1|7012.1|7000.1|7011.5|6999.5|0
1726573040000|2024-09-17 11:37:20|7016.2|7008.2|7023|7011|7023|7011|7016.2|7008.2|5
1726573050000|2024-09-17 11:37:30|7022.5|7010.5|7024.7|7012.7|7026.5|7014.5|7022.5|7010.5|5
1726573060000|2024-09-17 11:37:40|7020.7|7008.7|7025.3|7013.3|7025.7|7013.7|7020.7|7008.7|6
1726573070000|2024-09-17 11:37:50|7026.6|7014.6|7026.6|7014.6|7026.6|7014.6|7026.6|7014.6|2
1726573080000|2024-09-17 11:38:00|7025.3|7013.3|7025|7013|7025.6|7013.6|7025|7013|0
1726573090000|2024-09-17 11:38:10|7024.8|7012.8|7025.5|7013.5|7025.8|7013.8|7024.8|7012.8|3
1726573110000|2024-09-17 11:38:30|7026|7014|7030.6|7018.6|7030.6|7018.6|7026|7014|3
1726573120000|2024-09-17 11:38:40|7030.8|7018.8|7030.1|7018.1|7030.8|7018.8|7030.1|7018.1|2
1726573130000|2024-09-17 11:38:50|7027.8|7015.8|7030.8|7018.8|7030.8|7018.8|7027.8|7015.8|3
1726573140000|2024-09-17 11:39:00|7031.1|7019.1|7031.1|7019.1|7031.1|7019.1|7031.1|7019.1|3
1726573160000|2024-09-17 11:39:20|7032.3|7020.3|7035.6|7023.6|7035.6|7023.6|7032.3|7020.3|1
1726573170000|2024-09-17 11:39:30|7036.6|7024.6|7034.4|7022.4|7036.6|7024.6|7034.4|7022.4|1
1726573180000|2024-09-17 11:39:40|7036.1|7024.1|7024|7012|7036.1|7024.1|7024|7012|1
1726573200000|2024-09-17 11:40:00|7030.6|7018.6|7026|7014|7030.6|7019.6|7026|7014|2
1726573210000|2024-09-17 11:40:10|7025.8|7013.8|7023.3|7011.3|7025.8|7013.8|7023.3|7011.3|0
1726573220000|2024-09-17 11:40:20|7024.6|7012.6|7025.4|7013.4|7025.4|7013.4|7022.6|7010.6|2
1726573230000|2024-09-17 11:40:30|7026.2|7014.2|7026.2|7014.2|7026.2|7014.2|7026.2|7014.2|0
1726573240000|2024-09-17 11:40:40|7026.6|7014.6|7027.7|7015.7|7027.7|7015.7|7026.6|7014.6|0
1726573250000|2024-09-17 11:40:50|7023.1|7011.1|7023.1|7011.1|7023.1|7011.1|7023.1|7011.1|3
1726573270000|2024-09-17 11:41:10|7021.8|7009.8|7021.6|7009.6|7021.8|7009.8|7021.6|7009.6|0
1726573280000|2024-09-17 11:41:20|7021.9|7009.9|7021.4|7009.4|7021.9|7009.9|7021.4|7009.4|1
1726573290000|2024-09-17 11:41:30|7022.7|7010.7|7023.1|7011.1|7023.1|7011.1|7022.7|7010.7|3
1726573300000|2024-09-17 11:41:40|7022.4|7014.4|7021.7|7013.7|7022.4|7014.4|7021.7|7013.7|6
1726573310000|2024-09-17 11:41:50|7022.1|7014.1|7021.6|7015.6|7022.4|7015.6|7021.6|7014.1|7
1726573320000|2024-09-17 11:42:00|7021.4|7015.4|7019.1|7007.1|7021.6|7015.6|7019.1|7007.1|8
1726573330000|2024-09-17 11:42:10|7018.8|7006.8|7011.5|6999.5|7018.8|7006.8|7010.2|6998.2|3
1726573340000|2024-09-17 11:42:20|7013.5|7001.5|7012.2|7000.2|7013.8|7001.8|7011.8|6999.8|3
1726573350000|2024-09-17 11:42:30|7012.5|7000.5|7018.1|7006.1|7018.1|7006.1|7012.2|7000.2|8
1726573360000|2024-09-17 11:42:40|7019.1|7007.1|7019.1|7007.1|7019.1|7007.1|7019.1|7007.1|2
1726573400000|2024-09-17 11:43:20|7015.9|7003.9|7016|7004|7016|7004|7015.4|7003.4|1
1726573410000|2024-09-17 11:43:30|7016.7|7004.7|7016.7|7004.7|7016.7|7004.7|7016.7|7004.7|0
1726573430000|2024-09-17 11:43:50|7015|7003|7015|7003|7015|7003|7015|7003|0
1726573450000|2024-09-17 11:44:10|7014.9|7002.9|7014.5|7002.5|7014.9|7002.9|7014.5|7002.5|1
1726573490000|2024-09-17 11:44:50|7008|6996|7005.7|6993.7|7008|6996|7005.7|6993.7|20
1726573500000|2024-09-17 11:45:00|7005.9|6993.9|7005.1|6993.1|7007.2|6995.2|7004.7|6992.7|0
1726573510000|2024-09-17 11:45:10|7010.4|6998.4|7008.2|6996.2|7010.4|6998.4|7008.2|6996.2|7
1726573520000|2024-09-17 11:45:20|7008.6|6996.6|7005.7|6993.7|7008.6|6996.6|7005.7|6993.7|5
1726573530000|2024-09-17 11:45:30|7006.4|6994.4|7008|6996|7008|6996|7006.4|6994.4|4
1726573550000|2024-09-17 11:45:50|7008.2|7000.2|7012.5|7000.5|7012.5|7000.8|7008.2|7000.2|1
1726573560000|2024-09-17 11:46:00|7010.2|7002.2|7010|6998|7011.2|7002.2|7007|6998|27
1726573590000|2024-09-17 11:46:30|7009.5|6997.5|7009.1|7001.1|7009.5|7001.1|7009.1|6997.5|0
1726573600000|2024-09-17 11:46:40|7009.7|7001.7|7009.7|7001.7|7009.7|7001.7|7009.7|7001.7|0
1726573610000|2024-09-17 11:46:50|7010.4|7002.4|7014|7002|7014|7002.4|7010.4|7002|6
1726573620000|2024-09-17 11:47:00|7014.7|7006.7|7018.3|7006.3|7018.3|7006.7|7014.7|7006.3|1
1726573630000|2024-09-17 11:47:10|7019|7007|7030.4|7018.4|7030.4|7018.4|7019|7007|1
1726573640000|2024-09-17 11:47:20|7029.1|7017.1|7033.9|7021.9|7033.9|7021.9|7029.1|7017.1|0
1726573650000|2024-09-17 11:47:30|7034.6|7022.6|7034.6|7022.6|7034.6|7022.6|7034.6|7022.6|0
1726573660000|2024-09-17 11:47:40|7035.6|7023.6|7045.2|7037.2|7046.2|7039|7035.6|7023.6|7
1726573670000|2024-09-17 11:47:50|7045|7037|7050.2|7038.2|7050.2|7038.2|7045|7037|1
1726573680000|2024-09-17 11:48:00|7050|7038|7041.1|7029.1|7050|7038|7041.1|7029.1|2
1726573690000|2024-09-17 11:48:10|7041.9|7029.9|7042.2|7030.2|7042.2|7030.2|7041.9|7029.9|0
1726573710000|2024-09-17 11:48:30|7039.9|7027.9|7037.7|7025.7|7040.1|7028.1|7037.7|7025.7|0
1726573720000|2024-09-17 11:48:40|7038|7026|7039.9|7027.9|7039.9|7027.9|7038|7026|2
1726573730000|2024-09-17 11:48:50|7039.7|7027.7|7040.2|7028.2|7040.2|7028.2|7039.7|7027.7|5
1726573740000|2024-09-17 11:49:00|7040.5|7028.5|7056.9|7044.9|7056.9|7044.9|7040.5|7028.5|3
1726573750000|2024-09-17 11:49:10|7057|7045|7057.4|7045.4|7057.4|7045.4|7056|7044|0
1726573760000|2024-09-17 11:49:20|7055.2|7043.2|7055.9|7043.9|7055.9|7043.9|7055.2|7043.2|0
1726573770000|2024-09-17 11:49:30|7055.2|7043.2|7039.7|7027.7|7055.2|7043.2|7038.9|7027.7|5
1726573780000|2024-09-17 11:49:40|7039.9|7027.9|7040.2|7028.2|7040.2|7028.2|7039.6|7027.6|0
1726573790000|2024-09-17 11:49:50|7038.6|7026.6|7036.2|7024.2|7039.1|7027.1|7034.8|7022.8|4
1726573800000|2024-09-17 11:50:00|7037.1|7025.1|7037.1|7025.1|7037.1|7025.1|7037.1|7025.1|2
1726573810000|2024-09-17 11:50:10|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|0
1726573820000|2024-09-17 11:50:20|7038.2|7026.2|7044.1|7032.1|7044.1|7032.1|7038.2|7026.2|0
1726573830000|2024-09-17 11:50:30|7044.2|7032.2|7039.5|7027.5|7044.2|7032.2|7039.5|7027.5|1
1726573840000|2024-09-17 11:50:40|7038.4|7026.4|7038.4|7026.4|7038.4|7026.4|7038.4|7026.4|0
1726573850000|2024-09-17 11:50:50|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|1
1726573860000|2024-09-17 11:51:00|7041.1|7029.1|7041.7|7029.7|7049.7|7037.7|7039.3|7027.3|4
1726573870000|2024-09-17 11:51:10|7046.7|7034.7|7050.8|7038.8|7050.8|7038.8|7046.7|7034.7|1
1726573880000|2024-09-17 11:51:20|7051.2|7039.2|7051|7039|7051.2|7039.2|7051|7039|1
1726573890000|2024-09-17 11:51:30|7051.7|7039.7|7043.2|7031.2|7051.7|7039.7|7043.2|7031.2|1
1726573900000|2024-09-17 11:51:40|7032.5|7020.5|7032.6|7020.6|7032.6|7020.6|7031.8|7019.8|4
1726573910000|2024-09-17 11:51:50|7031|7019|7030.5|7018.5|7031|7019|7030.5|7018.5|0
1726573930000|2024-09-17 11:52:10|7031.2|7019.2|7032.5|7020.5|7032.5|7020.5|7031.2|7019.2|1
1726573940000|2024-09-17 11:52:20|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|2
1726573950000|2024-09-17 11:52:30|7030.6|7018.6|7034|7022|7034|7022|7030.5|7018.5|0
1726574000000|2024-09-17 11:53:20|7034.3|7022.3|7035|7023|7035|7023|7034.3|7022.3|0
1726574010000|2024-09-17 11:53:30|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|0
1726574020000|2024-09-17 11:53:40|7033.5|7021.5|7030.3|7018.3|7033.5|7021.5|7030.3|7018.3|0
1726574030000|2024-09-17 11:53:50|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|0
1726574070000|2024-09-17 11:54:30|7015.5|7003.5|7019.1|7007.1|7022.9|7010.9|7013.2|7001.2|2
1726574080000|2024-09-17 11:54:40|7018.8|7006.8|7017.1|7005.1|7018.8|7006.8|7016.8|7004.8|0
1726574090000|2024-09-17 11:54:50|7021.1|7009.1|7021.1|7009.1|7021.1|7009.1|7021.1|7009.1|5
1726574110000|2024-09-17 11:55:10|7021.6|7009.6|7019.5|7007.5|7021.6|7009.6|7019.3|7007.3|2
1726574120000|2024-09-17 11:55:20|7018|7006|7015.6|7003.6|7018.1|7006.1|7015.6|7003.6|0
1726574130000|2024-09-17 11:55:30|7016|7004|7016|7004|7016|7004|7016|7004|0
1726574140000|2024-09-17 11:55:40|7016.3|7004.3|7017.3|7005.3|7017.3|7005.3|7016.3|7004.3|0
1726574150000|2024-09-17 11:55:50|7017.6|7005.6|7018.1|7006.1|7018.1|7006.1|7017.6|7005.6|1
1726574160000|2024-09-17 11:56:00|7019.4|7007.4|7024.8|7012.8|7024.8|7012.8|7019.4|7007.4|1
1726574170000|2024-09-17 11:56:10|7024.6|7012.6|7024.6|7012.6|7024.6|7012.6|7024.6|7012.6|0
1726574180000|2024-09-17 11:56:20|7024.9|7012.9|7027.6|7015.6|7027.6|7015.6|7024.9|7012.9|1
1726574190000|2024-09-17 11:56:30|7030.4|7018.4|7026.7|7014.7|7030.4|7018.4|7026.7|7014.7|1
1726574200000|2024-09-17 11:56:40|7026.1|7014.1|7025.9|7013.9|7026.1|7014.1|7025.9|7013.9|0
1726574220000|2024-09-17 11:57:00|7026.2|7014.2|7027|7015|7027|7015|7026.2|7014.2|0
1726574230000|2024-09-17 11:57:10|7027.4|7015.4|7027.7|7015.7|7027.9|7015.9|7027.4|7015.4|0
1726574240000|2024-09-17 11:57:20|7027.4|7015.4|7027|7015|7027.4|7015.4|7027|7015|0
1726574250000|2024-09-17 11:57:30|7026.7|7014.7|7026.5|7014.5|7026.7|7014.7|7026.5|7014.5|0
1726574260000|2024-09-17 11:57:40|7027.7|7015.7|7026.9|7014.9|7027.7|7015.7|7026.9|7014.9|0
1726574270000|2024-09-17 11:57:50|7026.5|7014.5|7021.2|7009.2|7026.5|7014.5|7020.9|7008.9|3
1726574280000|2024-09-17 11:58:00|7021.4|7009.4|7018.7|7006.7|7021.4|7009.4|7018.7|7006.7|0
1726574290000|2024-09-17 11:58:10|7015.7|7007.7|7015.7|7007.7|7015.7|7007.7|7015.7|7007.7|0
1726574300000|2024-09-17 11:58:20|7008.9|7000.9|7008.4|6996.4|7008.9|7000.9|7008.1|6996.1|4
1726574320000|2024-09-17 11:58:40|7008.6|6996.6|7009|6997|7009|6997|7008.6|6996.6|1
1726574330000|2024-09-17 11:58:50|7007.6|6995.6|7011.3|6999.3|7011.3|6999.3|7003.8|6991.8|1
1726574340000|2024-09-17 11:59:00|7013|7001|7014.9|7002.9|7014.9|7002.9|7013|7001|0
1726574350000|2024-09-17 11:59:10|7015.6|7003.6|7015.6|7003.6|7015.6|7003.6|7015.6|7003.6|0
1726574360000|2024-09-17 11:59:20|7016.3|7004.3|7016.6|7004.6|7016.6|7004.6|7016.3|7004.3|0
1726574380000|2024-09-17 11:59:40|7015.9|7003.9|7024.2|7012.2|7024.2|7012.7|7015.4|7003.4|3
1726574390000|2024-09-17 11:59:50|7026.7|7014.7|7014.8|7002.8|7026.7|7014.7|7014.8|7002.8|2
1726574400000|2024-09-17 12:00:00|7015.3|7003.3|7022.7|7010.7|7022.7|7010.7|7015.3|7003.3|6
1726574410000|2024-09-17 12:00:10|7023.6|7011.6|7024.7|7012.7|7024.7|7012.7|7023.1|7011.1|0
1726574420000|2024-09-17 12:00:20|7025.4|7013.4|7013.1|7001.1|7025.9|7013.9|7013.1|7001.1|3
1726574430000|2024-09-17 12:00:30|7013.5|7001.5|7017.7|7009.7|7018.7|7010.7|7013.5|7001.5|6
1726574440000|2024-09-17 12:00:40|7019.2|7013.2|7027|7015|7028.4|7016.4|7019.2|7013.2|3
1726574450000|2024-09-17 12:00:50|7028.6|7016.6|7019.6|7007.6|7028.6|7016.6|7018.9|7006.9|5
1726574460000|2024-09-17 12:01:00|7023.6|7011.6|7026.1|7014.1|7026.1|7014.1|7023.3|7011.3|3
1726574470000|2024-09-17 12:01:10|7026.4|7014.4|7025.9|7013.9|7026.4|7014.4|7025.9|7013.9|2
1726574490000|2024-09-17 12:01:30|7025.6|7013.6|7025.1|7013.1|7025.6|7013.6|7025.1|7013.1|0
1726574500000|2024-09-17 12:01:40|7024.7|7012.7|7016.9|7004.9|7024.7|7012.7|7016.9|7004.9|4
1726574510000|2024-09-17 12:01:50|7015.6|7003.6|7012|7000|7015.6|7003.6|7011|6999|1
1726574520000|2024-09-17 12:02:00|7012.3|7000.3|7003|6991|7012.8|7000.8|7003|6991|0
1726574530000|2024-09-17 12:02:10|7002|6990|7007.2|6995.2|7007.5|6995.5|7001.2|6989.2|5
1726574540000|2024-09-17 12:02:20|7007.8|6995.8|7019.8|7007.8|7019.8|7007.8|7007.8|6995.8|3
1726574550000|2024-09-17 12:02:30|7019.6|7007.6|7021.8|7009.8|7021.8|7009.8|7019.6|7007.6|0
1726574560000|2024-09-17 12:02:40|7022.1|7010.1|7024.6|7012.6|7024.6|7012.6|7022.1|7010.1|0
1726574570000|2024-09-17 12:02:50|7025.1|7013.1|7009.1|6997.1|7025.1|7013.1|7009.1|6997.1|6
1726574580000|2024-09-17 12:03:00|7008.1|6996.1|7003.8|6995.8|7008.1|6996.1|7003.8|6994.1|0
1726574590000|2024-09-17 12:03:10|7003.3|6995.3|7015.9|7003.9|7015.9|7003.9|7003.1|6995.1|2
1726574600000|2024-09-17 12:03:20|7017.4|7005.4|7016.6|7004.6|7017.4|7005.4|7016.6|7004.6|1
1726574610000|2024-09-17 12:03:30|7017.3|7005.3|7023.1|7011.1|7023.1|7011.1|7017.3|7005.3|0
1726574620000|2024-09-17 12:03:40|7022.7|7010.7|7019.2|7007.2|7024.1|7012.1|7019.2|7007.2|0
1726574630000|2024-09-17 12:03:50|7018.7|7006.7|7017.2|7005.2|7019.1|7007.1|7017.2|7005.2|0
1726574640000|2024-09-17 12:04:00|7014.6|7002.6|7013.8|7001.8|7014.6|7002.6|7013.8|7001.8|0
1726574650000|2024-09-17 12:04:10|7013.1|7001.1|7009.8|6997.8|7013.1|7001.1|7009.8|6997.8|0
1726574680000|2024-09-17 12:04:40|7009.7|6997.7|7010.1|6998.1|7010.1|6998.1|7009.7|6997.7|0
1726574690000|2024-09-17 12:04:50|7009.6|6997.6|7008.2|6996.2|7009.6|6997.6|7008.2|6996.2|1
1726574700000|2024-09-17 12:05:00|7006.9|6994.9|7013.4|7001.4|7013.4|7001.4|7000.6|6990.9|2
1726574760000|2024-09-17 12:06:00|7014|7002|7014|7002|7014|7002|7014|7002|0
1726574770000|2024-09-17 12:06:10|7014.4|7002.4|7010.9|6998.9|7014.9|7002.9|7010.9|6998.9|1
1726574780000|2024-09-17 12:06:20|7008.8|6996.8|7006.4|6994.4|7008.8|6996.8|7005.1|6993.1|0
1726574790000|2024-09-17 12:06:30|7006.1|6994.1|7005.7|6993.7|7006.1|6994.1|7005.7|6993.7|0
1726574800000|2024-09-17 12:06:40|7005.4|6993.4|7005.7|6993.7|7005.7|6993.7|7005.4|6993.4|0
1726574820000|2024-09-17 12:07:00|7005.1|6993.1|7004.4|6992.4|7005.1|6993.1|7004.4|6992.4|1
1726574830000|2024-09-17 12:07:10|7004.3|6992.3|7006.7|6994.7|7006.7|6994.7|7004.3|6992.3|4
1726574850000|2024-09-17 12:07:30|7008.5|6996.5|7016.4|7004.4|7016.4|7004.4|7008.5|6996.5|2
1726574890000|2024-09-17 12:08:10|7016.7|7004.7|7019.8|7007.8|7019.8|7007.8|7016.7|7004.7|0
1726574910000|2024-09-17 12:08:30|7014.7|7002.7|7015.2|7003.2|7015.2|7003.2|7014.7|7002.7|3
1726574920000|2024-09-17 12:08:40|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|0
1726574930000|2024-09-17 12:08:50|7016.5|7004.5|7017.3|7005.3|7017.3|7005.3|7016.5|7004.5|0
1726574940000|2024-09-17 12:09:00|7017.5|7005.5|7017.5|7005.5|7017.5|7005.5|7017.5|7005.5|0
1726574950000|2024-09-17 12:09:10|7018.5|7006.5|7018.5|7006.5|7018.5|7006.5|7018.5|7006.5|0
1726574980000|2024-09-17 12:09:40|7019.1|7007.1|7019.5|7007.5|7019.5|7007.5|7019.1|7007.1|0
1726575000000|2024-09-17 12:10:00|7019.6|7007.6|7010.7|6998.7|7019.6|7007.6|7010.7|6998.7|2
1726575010000|2024-09-17 12:10:10|7010.3|6998.3|7011.6|6999.6|7011.6|6999.6|7006.4|6994.4|4
1726575020000|2024-09-17 12:10:20|7013.6|7001.6|7012.5|7000.5|7014|7002|7012.5|7000.5|0
1726575040000|2024-09-17 12:10:40|7012.3|7000.3|7012|7000|7012.3|7000.3|7012|7000|0
1726575060000|2024-09-17 12:11:00|7011.6|6999.6|7011.6|6999.6|7011.6|6999.6|7011.6|6999.6|0
1726575080000|2024-09-17 12:11:20|7011.3|6999.3|7011.3|6999.3|7011.3|6999.3|7011.3|6999.3|0
1726575090000|2024-09-17 12:11:30|7011.6|6999.6|7011|6999|7011.6|6999.6|7011|6999|1
1726575100000|2024-09-17 12:11:40|7010.1|6998.1|7004.1|6992.1|7010.1|6998.1|7003.8|6991.8|3
1726575110000|2024-09-17 12:11:50|7003.8|6991.8|7004.1|6992.1|7004.1|6992.1|7003.5|6991.5|0
1726575120000|2024-09-17 12:12:00|7003.1|6995.1|7009|6997|7009|7000.3|7003.1|6995.1|2
1726575130000|2024-09-17 12:12:10|7008.8|6996.8|7008.8|6996.8|7008.8|6996.8|7008.8|6996.8|0
1726575140000|2024-09-17 12:12:20|7008.5|6996.5|7017.9|7005.9|7017.9|7005.9|7008.3|6996.3|2
1726575150000|2024-09-17 12:12:30|7017.6|7005.6|7016.2|7004.2|7021|7009|7016.2|7004.2|1
1726575160000|2024-09-17 12:12:40|7017.4|7005.4|7017.9|7005.9|7017.9|7005.9|7017.4|7005.4|0
1726575170000|2024-09-17 12:12:50|7018.1|7006.1|7018.1|7006.1|7018.1|7006.1|7018.1|7006.1|0
1726575190000|2024-09-17 12:13:10|7017.4|7005.4|7013.9|7001.9|7017.4|7005.4|7013.9|7001.9|3
1726575210000|2024-09-17 12:13:30|7013.7|7001.7|7013.7|7001.7|7013.7|7001.7|7013.7|7001.7|0
1726575220000|2024-09-17 12:13:40|7013.4|7001.4|7013.7|7001.7|7016.2|7004.2|7013.1|7001.1|2
1726575230000|2024-09-17 12:13:50|7014.1|7002.1|7013.1|7005.1|7016.4|7006.1|7013.1|7002.1|3
1726575240000|2024-09-17 12:14:00|7013.3|7005.3|7010.6|7002.6|7013.4|7005.3|7010.6|7001.1|1
1726575250000|2024-09-17 12:14:10|7010.3|7002.3|7010.1|7002.1|7010.3|7002.3|7010.1|7002.1|0
1726575260000|2024-09-17 12:14:20|||||||||1
1726575270000|2024-09-17 12:14:30||7004.1||7004.1||7004.1||7004.1|2
1726575280000|2024-09-17 12:14:40|7013.7|7005.7|7013.7|7005.7|7013.7|7005.7|7013.4|7005.4|2
1726575300000|2024-09-17 12:15:00|7013.4|7005.4|7015.6|7009.6|7015.6|7009.6|7013.4|7005.4|4
1726575320000|2024-09-17 12:15:20|7014.1|7008.1|7016.3|7004.3|7016.5|7008.1|7014.1|7004.3|8
1726575330000|2024-09-17 12:15:30|7016|7004|7009|6997|7016|7004|7009|6997|2
1726575340000|2024-09-17 12:15:40|7008|6996|7008|6996|7008|6996|7008|6996|1
1726575350000|2024-09-17 12:15:50|7007.8|6995.8|7009|6997|7009|6997|7005.8|6993.8|0
1726575360000|2024-09-17 12:16:00|7008.7|6996.7|7005.2|6993.2|7008.7|6996.7|7004.7|6992.7|0
1726575370000|2024-09-17 12:16:10|7005.8|6993.8|7006.5|6994.5|7006.5|6994.5|7005.8|6993.8|0
1726575380000|2024-09-17 12:16:20|7001.9|6993.9|7001.9|6993.9|7001.9|6993.9|7001.9|6993.9|0
1726575390000|2024-09-17 12:16:30|7001.3|6993.3|7001.3|6993.3|7001.3|6993.3|7001.3|6993.3|0
1726575400000|2024-09-17 12:16:40|7001.8|6993.8|7002.5|6994.5|7002.5|6994.5|7001.8|6993.8|0
1726575410000|2024-09-17 12:16:50|7008.7|6996.7|7010.5|6998.5|7010.5|6998.5|7008.7|6996.7|12
1726575420000|2024-09-17 12:17:00|7003.7|6991.7|7001.5|6989.5|7003.7|6991.7|6999.4|6989.5|5
1726575430000|2024-09-17 12:17:10|6999|6991|6999.4|6991.4|7001.4|6991.4|6998.9|6989.2|1
1726575440000|2024-09-17 12:17:20|7000|6992|6999.9|6991.9|7000|6992|6999.9|6991.9|2
1726575450000|2024-09-17 12:17:30|6999.5|6991.5|7013.4|7001.4|7013.4|7001.4|6999.5|6991.5|1
1726575460000|2024-09-17 12:17:40|7014.7|7002.7|7016.3|7008.3|7016.3|7008.3|7014.4|7002.7|1
1726575470000|2024-09-17 12:17:50|7015.9|7007.9|7027.1|7015.1|7027.1|7015.1|7015.6|7007.9|13
1726575480000|2024-09-17 12:18:00|7027.4|7015.4|7028.7|7016.7|7028.7|7016.7|7027.4|7015.4|0
1726575490000|2024-09-17 12:18:10|7028.9|7016.9|7028.9|7016.9|7028.9|7016.9|7028.9|7016.9|1
1726575510000|2024-09-17 12:18:30|7028.4|7016.4|7032.6|7020.6|7034.2|7022.2|7028.4|7016.4|2
1726575520000|2024-09-17 12:18:40|7032.2|7020.2|7032.5|7020.5|7032.5|7020.5|7032.2|7020.2|0
1726575550000|2024-09-17 12:19:10|7032.2|7020.2|7031.8|7019.8|7032.2|7020.2|7031.8|7019.8|0
1726575560000|2024-09-17 12:19:20|7033.1|7021.1|7032.8|7024.8|7034.2|7024.8|7032.8|7021.1|0
1726575580000|2024-09-17 12:19:40|||||||||6
1726575590000|2024-09-17 12:19:50|7033|7025|7031.7|7019.7|7033.2|7025.2|7031.7|7019.7|1
1726575600000|2024-09-17 12:20:00|7032|7020|7031.7|7019.7|7032|7020|7031.7|7019.7|1
1726575610000|2024-09-17 12:20:10|7031.5|7019.5|7017.7|7005.7|7031.5|7019.5|7016.1|7004.1|9
1726575620000|2024-09-17 12:20:20|7028.5|7016.5|7033.6|7021.6|7033.6|7021.6|7028.5|7016.5|5
1726575630000|2024-09-17 12:20:30|7032.9|7024.9|7032.9|7024.9|7032.9|7024.9|7032.9|7024.9|0
1726575640000|2024-09-17 12:20:40|7033.6|7025.6|7034|7026|7034|7026|7033.6|7025.6|3
1726575660000|2024-09-17 12:21:00|7033.8|7025.8|7034.6|7022.6|7034.6|7025.8|7031.8|7019.8|5
1726575690000|2024-09-17 12:21:30|7041.2|7029.2|7042.8|7030.8|7043.1|7031.1|7041.2|7029.2|3
1726575700000|2024-09-17 12:21:40|7043.1|7031.1|7036.6|7024.6|7043.1|7031.1|7036.6|7024.6|3
1726575710000|2024-09-17 12:21:50|7036.3|7024.3|7038.5|7026.5|7039.1|7027.1|7036.3|7024.3|0
1726575720000|2024-09-17 12:22:00|7039.4|7027.4|7039.4|7027.4|7039.4|7027.4|7039.4|7027.4|2
1726575730000|2024-09-17 12:22:10|7039.9|7027.9|7031.6|7019.6|7039.9|7027.9|7029.8|7019.6|1
1726575740000|2024-09-17 12:22:20|7030.3|7022.3|7030.3|7022.3|7030.3|7022.3|7030.3|7022.3|0
1726575750000|2024-09-17 12:22:30|7028|7022|7032.3|7020.3|7032.5|7022|7025.7|7019.7|7
1726575760000|2024-09-17 12:22:40|7033.3|7021.3|7033.1|7021.1|7033.3|7021.3|7033|7021|2
1726575770000|2024-09-17 12:22:50|7033.5|7021.5|7033.1|7021.1|7033.6|7021.6|7033.1|7021.1|0
1726575800000|2024-09-17 12:23:20|7032.8|7020.8|7034.5|7022.5|7034.5|7022.5|7032.8|7020.8|0
1726575830000|2024-09-17 12:23:50|7033.6|7021.6|7033.6|7021.6|7033.9|7021.9|7033.6|7021.6|0
1726575840000|2024-09-17 12:24:00|7032.8|7020.8|7032.4|7020.4|7033.1|7021.1|7032.4|7020.4|0
1726575850000|2024-09-17 12:24:10|7031.9|7019.9|7031.9|7019.9|7031.9|7019.9|7031.9|7019.9|0
1726575870000|2024-09-17 12:24:30|7032.3|7020.3|7035.6|7023.6|7035.6|7023.6|7032.3|7020.3|5
1726575880000|2024-09-17 12:24:40|7035.9|7023.9|7036.1|7024.1|7036.6|7024.6|7035.6|7023.6|0
1726575900000|2024-09-17 12:25:00|7036.2|7024.2|7037.5|7025.5|7037.5|7025.5|7036.2|7024.2|1
1726575910000|2024-09-17 12:25:10|7037.7|7025.7|7037.5|7025.5|7037.7|7025.7|7037.5|7025.5|3
1726575920000|2024-09-17 12:25:20|7036.9|7024.9|7036.6|7024.6|7037.4|7025.4|7036.6|7024.6|1
1726575930000|2024-09-17 12:25:30|7036.9|7024.9|7036.2|7024.2|7036.9|7024.9|7036.2|7024.2|0
1726575940000|2024-09-17 12:25:40|7036.1|7024.1|7030.1|7018.1|7036.1|7024.1|7030.1|7018.1|3
1726575960000|2024-09-17 12:26:00|7028.3|7016.3|7028.3|7016.3|7028.3|7016.3|7027.9|7015.9|0
1726575990000|2024-09-17 12:26:30|7028.1|7016.1|7023.4|7011.4|7028.6|7016.6|7023.1|7011.1|0
1726576000000|2024-09-17 12:26:40|7023.1|7011.1|7022.4|7010.4|7023.1|7011.1|7022.1|7010.1|0
1726576020000|2024-09-17 12:27:00|7022.7|7010.7|7023.1|7011.1|7023.1|7011.1|7022.7|7010.7|0
1726576030000|2024-09-17 12:27:10|7023.4|7011.4|7023.6|7011.6|7023.6|7011.6|7022.4|7010.4|0
1726576040000|2024-09-17 12:27:20|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|7023.7|7011.7|0
1726576050000|2024-09-17 12:27:30|7024.2|7012.2|7030.4|7018.4|7030.4|7018.4|7024.2|7012.2|2
1726576070000|2024-09-17 12:27:50|7030|7018|7029.2|7017.2|7030|7018|7022.4|7014.9|4
1726576080000|2024-09-17 12:28:00|7028.9|7016.9|7028.7|7016.7|7028.9|7016.9|7028.7|7016.7|0
1726576090000|2024-09-17 12:28:10|7029.2|7017.2|7028.9|7016.9|7029.9|7017.9|7028.9|7016.9|0
1726576110000|2024-09-17 12:28:30|7020.2|7008.2|7018.1|7006.1|7020.2|7008.2|7017.6|7005.6|1
1726576130000|2024-09-17 12:28:50|||||||||1
1726576140000|2024-09-17 12:29:00|7019.6|7007.6|7022.1|7010.1|7022.1|7010.1|7019.6|7007.6|0
1726576150000|2024-09-17 12:29:10|7021.6|7009.6|7022.5|7010.5|7022.5|7010.5|7021.6|7009.6|0
1726576160000|2024-09-17 12:29:20|7015.4|7003.4|7011.6|6999.6|7015.4|7003.4|7011.6|6999.6|2
1726576170000|2024-09-17 12:29:30|7011.7|6999.7|7011.2|6999.2|7011.7|6999.7|7011.2|6999.2|3
1726576180000|2024-09-17 12:29:40|7012.7|7000.7|7014.6|7002.6|7015.2|7003.2|7012.7|7000.7|2
1726576200000|2024-09-17 12:30:00|7013.9|7001.9|7013.6|7001.6|7013.9|7001.9|7013.6|7001.6|8
1726576210000|2024-09-17 12:30:10|7011.7|6999.7|7011.7|6999.7|7011.7|6999.7|7011.7|6999.7|0
1726576240000|2024-09-17 12:30:40|7012.2|7000.2|7012.2|7000.2|7012.2|7000.2|7012.2|7000.2|0
1726576260000|2024-09-17 12:31:00|7012.4|7000.4|7012.2|7000.2|7012.4|7000.4|7012.2|7000.2|1
1726576270000|2024-09-17 12:31:10|7011.9|6999.9|7011.9|6999.9|7011.9|6999.9|7011.9|6999.9|0
1726576280000|2024-09-17 12:31:20|7013.5|7001.5|7013.2|7001.2|7013.5|7001.5|7013.2|7001.2|3
1726576300000|2024-09-17 12:31:40|7012.7|7000.7|7012.7|7000.7|7012.7|7000.7|7012.7|7000.7|0
1726576320000|2024-09-17 12:32:00|7013.2|7001.2|7014.3|7002.3|7014.3|7002.3|7013.2|7001.2|0
1726576360000|2024-09-17 12:32:40|7014|7002|7014|7002|7014|7002|7014|7002|0
1726576380000|2024-09-17 12:33:00|7012|7000|7011.5|6999.5|7012.7|7000.7|7011.5|6999.5|3
1726576390000|2024-09-17 12:33:10|7011|6999|7010.9|6998.9|7011|6999|7010.9|6998.9|0
1726576410000|2024-09-17 12:33:30|||||||||1
1726576430000|2024-09-17 12:33:50|7017.5|7005.5|7017.5|7005.5|7017.5|7005.5|7017.5|7005.5|1
1726576440000|2024-09-17 12:34:00|7017.3|7005.3|7023.8|7011.8|7023.8|7011.8|7017.3|7005.3|2
1726576450000|2024-09-17 12:34:10|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|2
1726576470000|2024-09-17 12:34:30|7023.9|7011.9|7014.5|7002.5|7024.6|7012.6|7014.5|7002.5|11
1726576480000|2024-09-17 12:34:40|7014.8|7002.8|7014.8|7002.8|7014.8|7002.8|7014.8|7002.8|0
1726576490000|2024-09-17 12:34:50|7013.7|7001.7|7006.5|6998.5|7013.7|7001.7|7006.3|6996.7|0
1726576500000|2024-09-17 12:35:00|7011.4|6999.4|7010|7002|7011.4|7002|7010|6999.2|5
1726576510000|2024-09-17 12:35:10|7002.3|6996.3|7003|6995|7003.3|6996.3|7002.3|6995|3
1726576520000|2024-09-17 12:35:20|7002.2|6996.2|7002.2|6996.2|7002.2|6996.2|7002.2|6996.2|0
1726576530000|2024-09-17 12:35:30|7002.3|6996.3|6998.4|6990.4|7002.3|6996.3|6998|6990.4|36
1726576540000|2024-09-17 12:35:40|6997.7|6989.7|6995.9|6983.9|6997.7|6989.7|6995.9|6983.9|2
1726576550000|2024-09-17 12:35:50|6996.6|6984.6|6985.3|6979.3|6996.6|6986.2|6984.8|6973.5|23
1726576560000|2024-09-17 12:36:00|6984.2|6978.2|6983.1|6975.1|6986.1|6978.2|6983.1|6972.1|2
1726576570000|2024-09-17 12:36:10|6983.3|6977.1|6983.6|6971.6|6983.8|6977.6|6978|6970|5
1726576580000|2024-09-17 12:36:20|6982|6974|6978.6|6972.6|6990.5|6978.5|6978.6|6971.3|3
1726576590000|2024-09-17 12:36:30|6978.3|6972.3|6976.5|6968.5|6978.8|6972.3|6976.5|6968.5|4
1726576600000|2024-09-17 12:36:40|6976.1|6970.1|6987.7|6975.7|6987.7|6975.7|6976.1|6969.3|3
1726576610000|2024-09-17 12:36:50|6986.4|6974.4|6987.6|6975.6|6987.6|6975.6|6986.1|6974.1|0
1726576620000|2024-09-17 12:37:00|6988.2|6976.2|6990.9|6978.9|6990.9|6978.9|6988.2|6976.2|0
1726576630000|2024-09-17 12:37:10|7000|6988|6997.6|6985.6|7000|6988|6997.6|6985.6|0
1726576640000|2024-09-17 12:37:20|6998.9|6986.9|6999.6|6987.6|6999.6|6987.6|6998.9|6986.9|0
1726576660000|2024-09-17 12:37:40|6999.5|6987.5|6999.5|6987.5|6999.5|6987.5|6999.5|6987.5|0
1726576670000|2024-09-17 12:37:50|6999.9|6987.9|7001.2|6989.2|7001.2|6989.2|6999.9|6987.9|0
1726576680000|2024-09-17 12:38:00|7001.4|6989.4|7002|6994|7002|6994|7001.4|6989.4|0
1726576690000|2024-09-17 12:38:10|7001.5|6993.5|7001.5|6993.5|7001.8|6993.8|7001.5|6993.5|0
1726576710000|2024-09-17 12:38:30|7001.7|6993.7|7001.7|6993.7|7001.7|6993.7|7001.7|6993.7|0
1726576720000|2024-09-17 12:38:40|7001.9|6993.9|7001|6993|7001.9|6993.9|7001|6993|0
1726576730000|2024-09-17 12:38:50|7001.3|6993.3|7001.7|6993.7|7001.7|6993.7|7001.3|6993.3|0
1726576740000|2024-09-17 12:39:00|7002.4|6994.4|7002.4|6994.4|7002.4|6994.4|7002.4|6994.4|1
1726576770000|2024-09-17 12:39:30|7002.7|6994.7|7002.2|6994.2|7002.7|6994.7|7002.2|6994.2|0
1726576810000|2024-09-17 12:40:10|7002.3|6994.3|7002.3|6994.3|7002.3|6994.3|7002.3|6994.3|0
1726576830000|2024-09-17 12:40:30|7002.5|6994.5|7014|7002|7014.5|7002.5|7001.8|6994.5|1
1726576840000|2024-09-17 12:40:40|7014.3|7002.3|7012.5|7000.5|7014.5|7002.5|7012.5|7000.5|0
1726576850000|2024-09-17 12:40:50|7012.8|7000.8|7012.8|7000.8|7012.8|7000.8|7012.8|7000.8|0
1726576860000|2024-09-17 12:41:00|7011.8|6999.8|7012.8|7000.8|7012.8|7000.8|7011.8|6999.8|0
1726576880000|2024-09-17 12:41:20|7013.4|7001.4|7013.4|7001.4|7013.4|7001.4|7013.4|7001.4|0
1726576900000|2024-09-17 12:41:40|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|0
1726576920000|2024-09-17 12:42:00|7012.9|7000.9|7012.8|7000.8|7012.9|7000.9|7012.8|7000.8|0
1726576930000|2024-09-17 12:42:10|7012.6|7000.6|7012.6|7000.6|7012.6|7000.6|7012.6|7000.6|0
1726576960000|2024-09-17 12:42:40|7012.1|7000.1|7007.4|6995.4|7012.1|7000.1|7007.4|6995.4|1
1726576980000|2024-09-17 12:43:00|7007.1|6995.1|7004.9|6992.9|7007.1|6995.1|6998|6986|7
1726576990000|2024-09-17 12:43:10|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|0
1726577000000|2024-09-17 12:43:20|7004.4|6992.4|7004.4|6992.4|7004.4|6992.4|7004.4|6992.4|0
1726577010000|2024-09-17 12:43:30|7003.8|6991.8|7002.3|6990.3|7003.8|6991.8|7002.2|6990.2|3
1726577020000|2024-09-17 12:43:40|7002.4|6990.4|7002.4|6990.4|7002.4|6990.4|7002.4|6990.4|0
1726577030000|2024-09-17 12:43:50|7002.8|6990.8|7001.8|6989.8|7002.8|6990.8|7001.8|6989.8|1
1726577060000|2024-09-17 12:44:20|6996.3|6984.3|6996.3|6984.3|6996.3|6984.3|6996.3|6984.3|5
1726577070000|2024-09-17 12:44:30|6995.3|6983.3|6989.5|6977.5|6995.3|6983.3|6988.2|6976.2|1
1726577080000|2024-09-17 12:44:40|6987.8|6975.8|6987.8|6975.8|6987.8|6975.8|6987.8|6975.8|0
1726577090000|2024-09-17 12:44:50|6987.3|6975.3|6988.6|6976.6|6988.6|6976.6|6987.3|6975.3|3
1726577100000|2024-09-17 12:45:00|6989|6977|6991|6979|6991|6979|6989|6977|0
1726577110000|2024-09-17 12:45:10|6991.1|6979.1|6991.1|6979.1|6991.1|6979.1|6991.1|6979.1|0
1726577130000|2024-09-17 12:45:30|6991.6|6979.6|6987|6975|6991.6|6979.6|6986.3|6974.3|2
1726577150000|2024-09-17 12:45:50|6985.7|6973.7|6983|6971|6985.7|6973.7|6983|6971|2
1726577160000|2024-09-17 12:46:00|6982.7|6970.7|6982.4|6970.4|6982.7|6972|6980|6969.4|4
1726577170000|2024-09-17 12:46:10|6981.7|6969.7|6979.4|6971.4|6981.7|6971.4|6979.4|6969.7|0
1726577180000|2024-09-17 12:46:20|6979.7|6971.7|6979.7|6971.7|6979.7|6971.7|6979.7|6971.7|0
1726577190000|2024-09-17 12:46:30|6977.6|6969.6|6973.8|6965.8|6977.6|6969.6|6973.8|6964.3|8
1726577200000|2024-09-17 12:46:40|6974.9|6962.9|6984.5|6972.5|6984.5|6972.5|6974.9|6962.9|5
1726577210000|2024-09-17 12:46:50|6985.6|6973.6|6981.4|6969.4|6985.9|6973.9|6981.4|6969.4|6
1726577220000|2024-09-17 12:47:00|6982.1|6970.1|6982.2|6970.2|6982.6|6970.6|6982.1|6970.1|0
1726577240000|2024-09-17 12:47:20|6981.7|6969.7|6982.7|6970.7|6982.7|6970.7|6981.7|6969.7|0
1726577250000|2024-09-17 12:47:30|6982.9|6970.9|6963.3|6951.3|6984.9|6972.9|6963.3|6951.3|30
1726577260000|2024-09-17 12:47:40|6963|6951|6966|6954|6966|6954|6958.7|6947.9|6
1726577270000|2024-09-17 12:47:50|6967.4|6955.4|6967.2|6955.2|6967.4|6955.4|6967|6955|3
1726577280000|2024-09-17 12:48:00|6965.5|6957.5|6962.6|6950.6|6967.2|6957.5|6962.6|6950.6|3
1726577290000|2024-09-17 12:48:10|6961.6|6949.6|6961.4|6949.4|6961.7|6949.7|6960.9|6948.9|6
1726577300000|2024-09-17 12:48:20|6959.7|6951.7|6958.6|6950.6|6959.7|6951.7|6958.6|6950.6|0
1726577310000|2024-09-17 12:48:30|6958.4|6950.4|6961.4|6949.4|6963.1|6951.1|6958.4|6947.4|6
1726577320000|2024-09-17 12:48:40|6961.5|6953.5|6961.2|6949.2|6961.5|6953.5|6961.2|6949.2|1
1726577330000|2024-09-17 12:48:50|6960.2|6948.2|6956.4|6948.4|6960.2|6948.6|6956.4|6946.2|2
1726577340000|2024-09-17 12:49:00|6957.1|6945.1|6963.4|6951.4|6963.8|6951.8|6956.8|6945.1|4
1726577350000|2024-09-17 12:49:10|6964.4|6952.4|6964.6|6952.6|6965.4|6953.4|6962.3|6950.3|16
1726577360000|2024-09-17 12:49:20|6967.3|6955.3|6962.8|6950.8|6970.3|6958.3|6962.8|6950.8|3
1726577370000|2024-09-17 12:49:30|6956.1|6944.1|6953|6941|6956.6|6946.3|6951.7|6941|2
1726577380000|2024-09-17 12:49:40|6953.2|6941.2|6954.4|6942.4|6955.7|6943.7|6952.9|6940.9|9
1726577390000|2024-09-17 12:49:50|6953.6|6941.6|6961.9|6949.9|6963.7|6951.7|6953.6|6941.6|7
1726577400000|2024-09-17 12:50:00|6962.2|6950.2|6967.8|6955.8|6967.8|6955.8|6958.7|6946.7|2
1726577410000|2024-09-17 12:50:10|6967.7|6955.7|6971.3|6959.3|6971.3|6959.3|6967.7|6955.7|4
1726577420000|2024-09-17 12:50:20|6971|6959|6963.9|6951.9|6971|6959|6961.7|6949.7|5
1726577430000|2024-09-17 12:50:30|6963.7|6951.7|6967.9|6955.9|6968.5|6956.5|6961.9|6949.9|1
1726577440000|2024-09-17 12:50:40|6966.7|6954.7|6966.2|6954.2|6966.7|6954.7|6965.9|6953.9|0
1726577450000|2024-09-17 12:50:50|6971.2|6959.2|6971.8|6959.8|6971.8|6959.8|6970.8|6958.8|0
1726577460000|2024-09-17 12:51:00|6971.7|6959.7|6974.2|6962.2|6975.5|6963.5|6971.7|6959.7|0
1726577470000|2024-09-17 12:51:10|6974.8|6962.8|6973.5|6961.5|6975.1|6963.1|6973.5|6961.5|0
1726577490000|2024-09-17 12:51:30|6975.1|6963.1|6976.8|6964.8|6976.8|6964.8|6975.1|6963.1|4
1726577500000|2024-09-17 12:51:40|6977.1|6965.1|6977.4|6965.4|6977.4|6965.4|6977.1|6965.1|0
1726577510000|2024-09-17 12:51:50|6976.9|6964.9|6976.7|6964.7|6976.9|6964.9|6976.7|6964.7|0
1726577520000|2024-09-17 12:52:00|6977.1|6965.1|6982.9|6970.9|6982.9|6970.9|6977.1|6965.1|2
1726577530000|2024-09-17 12:52:10|6983.2|6971.2|6983.6|6971.6|6983.9|6971.9|6983|6971|0
1726577540000|2024-09-17 12:52:20|6983.2|6971.2|6981.6|6969.6|6983.2|6971.2|6981.6|6969.6|0
1726577550000|2024-09-17 12:52:30|6981.9|6969.9|6982.6|6970.6|6982.6|6970.6|6981.9|6969.9|0
1726577560000|2024-09-17 12:52:40|6982.1|6970.1|6976.4|6964.4|6982.2|6970.2|6973.7|6961.7|5
1726577580000|2024-09-17 12:53:00|6976.6|6964.6|6973.1|6961.1|6976.6|6964.6|6972.8|6960.8|0
1726577590000|2024-09-17 12:53:10|6975.1|6963.1|6977.6|6965.6|6977.6|6965.6|6975.1|6963.1|0
1726577600000|2024-09-17 12:53:20|6977.9|6965.9|6979.6|6967.6|6979.6|6967.6|6977.9|6965.9|1
1726577610000|2024-09-17 12:53:30|6979.9|6967.9|6978|6966|6980.1|6968.1|6978|6966|1
1726577620000|2024-09-17 12:53:40|6978.1|6966.1|6978.1|6966.1|6978.1|6966.1|6978.1|6966.1|0
1726577640000|2024-09-17 12:54:00|6978.5|6966.5|6978.6|6966.6|6978.6|6966.6|6978.5|6966.5|0
1726577670000|2024-09-17 12:54:30|6977.3|6965.3|6977.3|6965.3|6977.3|6965.3|6977.3|6965.3|1
1726577680000|2024-09-17 12:54:40|6977.6|6965.6|6983.4|6971.4|6983.4|6972.4|6977.6|6965.6|3
1726577690000|2024-09-17 12:54:50|6983.1|6971.1|6973.1|6961.1|6983.4|6972.4|6969.2|6957.2|11
1726577700000|2024-09-17 12:55:00|6973.3|6961.3|6971.8|6959.8|6973.3|6961.3|6971.8|6959.8|0
1726577710000|2024-09-17 12:55:10|6972|6960|6972|6960|6972|6960|6972|6960|0
1726577720000|2024-09-17 12:55:20|6972.6|6960.6|6971.8|6963.8|6973.3|6963.8|6971.8|6960.6|0
1726577730000|2024-09-17 12:55:30|6972|6964|6984.5|6972.5|6984.5|6972.5|6972|6960|4
1726577750000|2024-09-17 12:55:50|6985.5|6973.5|6985.6|6973.6|6985.6|6973.6|6985.5|6973.5|1
1726577760000|2024-09-17 12:56:00|6996.5|6984.5|6996.7|6984.7|6998|6986|6996.4|6984.4|3
1726577770000|2024-09-17 12:56:10|6997.4|6985.4|6997.5|6985.5|6997.5|6985.5|6997.4|6985.4|0
1726577780000|2024-09-17 12:56:20|6997.9|6985.9|6998|6986|6998|6986|6997.9|6985.9|0
1726577790000|2024-09-17 12:56:30|7002.2|6990.2|7013.7|7001.7|7013.7|7001.7|7002.2|6990.2|8
1726577800000|2024-09-17 12:56:40|||||||||1
1726577810000|2024-09-17 12:56:50|7013.6|7001.6|7013.2|7001.2|7013.7|7001.7|7013.2|7001.2|1
1726577820000|2024-09-17 12:57:00|7013.6|7001.6|7013.6|7001.6|7013.6|7001.6|7013.6|7001.6|0
1726577830000|2024-09-17 12:57:10|7015.2|7003.2|7018.2|7006.2|7018.9|7006.9|7015.2|7003.2|0
1726577840000|2024-09-17 12:57:20|7018.1|7006.1|7015.7|7003.7|7018.1|7006.1|7015.7|7003.7|0
1726577850000|2024-09-17 12:57:30|7016|7004|7015.6|7003.6|7016|7004|7015.4|7003.4|0
1726577860000|2024-09-17 12:57:40|7015.4|7003.4|7005.8|6993.8|7015.4|7003.4|7005.8|6993.8|1
1726577880000|2024-09-17 12:58:00|7005.3|6993.3|7005|6993|7005.3|6993.3|7005|6993|0
1726577900000|2024-09-17 12:58:20|7002.5|6990.5|7004.1|6992.1|7004.1|6992.1|7002.5|6990.5|0
1726577910000|2024-09-17 12:58:30|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|0
1726577920000|2024-09-17 12:58:40|7005.1|6993.1|7005.3|6993.3|7005.3|6993.3|7005.1|6993.1|0
1726577930000|2024-09-17 12:58:50|7005.6|6993.6|7014.6|7002.6|7018.4|7006.4|7005.6|6993.6|1
1726577950000|2024-09-17 12:59:10|7016.1|7004.1|7015.3|7003.3|7016.1|7004.1|7015.3|7003.3|1
1726577960000|2024-09-17 12:59:20|7015.8|7003.8|7013.8|7001.8|7015.8|7003.8|7013.5|7001.5|1
1726577990000|2024-09-17 12:59:50|7014.1|7002.1|7015.1|7003.1|7015.1|7003.1|7014.1|7002.1|0
1726578000000|2024-09-17 13:00:00|7015.3|7003.3|7015.3|7003.3|7015.3|7003.3|7015.3|7003.3|0
1726578030000|2024-09-17 13:00:30|7015|7003|7001.7|6989.7|7015|7003|6999.9|6987.9|2
1726578040000|2024-09-17 13:00:40|7002|6990|7002|6990|7002|6990|7002|6990|0
1726578060000|2024-09-17 13:01:00|7001.9|6989.9|7007.6|6995.6|7007.6|6995.6|7001.9|6989.9|1
1726578080000|2024-09-17 13:01:20|7009.3|6997.3|7009.8|6997.8|7009.8|6997.8|7009|6997|4
1726578090000|2024-09-17 13:01:30|7010.1|6998.1|7012.1|7000.1|7012.1|7000.1|7010.1|6998.1|1
1726578100000|2024-09-17 13:01:40|7012|7000|7012|7000|7012|7000|7012|7000|0
1726578120000|2024-09-17 13:02:00|7011.8|6999.8|7011.8|6999.8|7011.8|6999.8|7011.8|6999.8|0
1726578130000|2024-09-17 13:02:10|7008.5|6996.5|7008.5|6996.5|7008.5|6996.5|7008.5|6996.5|0
1726578150000|2024-09-17 13:02:30|7008|6996|7008|6996|7008|6996|7008|6996|0
1726578170000|2024-09-17 13:02:50|7007.6|6999.6|7007.5|6995.5|7007.6|6999.6|7007.5|6995.5|1
1726578180000|2024-09-17 13:03:00|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|7006.6|6994.6|0
1726578190000|2024-09-17 13:03:10|7007.6|6995.6|7013.9|7001.9|7014.1|7002.1|7007.6|6995.6|6
1726578200000|2024-09-17 13:03:20|7014.4|7002.4|7014.4|7002.4|7014.4|7002.4|7014.4|7002.4|0
1726578210000|2024-09-17 13:03:30|7014.9|7002.9|7015.6|7003.6|7015.6|7003.6|7014.9|7002.9|0
1726578230000|2024-09-17 13:03:50|7015.1|7003.1|7017.8|7005.8|7022.5|7010.5|7015.1|7003.1|6
1726578250000|2024-09-17 13:04:10|7010|6998|7011.6|6999.6|7011.6|6999.6|7010|6998|2
1726578260000|2024-09-17 13:04:20|7013.4|7001.4|7011.6|6999.6|7013.4|7001.4|7009|6997|1
1726578270000|2024-09-17 13:04:30|7011.9|6999.9|7015.9|7003.9|7016.2|7004.2|7011.9|6999.9|1
1726578280000|2024-09-17 13:04:40|7012.8|7000.8|7012.9|7000.9|7013.8|7001.8|7012.8|7000.8|0
1726578290000|2024-09-17 13:04:50|7012.4|7000.4|7014.7|7002.7|7014.7|7002.7|7012.4|7000.4|0
1726578300000|2024-09-17 13:05:00|7014.9|7002.9|7024.5|7012.5|7024.9|7012.9|7014.9|7002.9|1
1726578310000|2024-09-17 13:05:10|7024.9|7012.9|7025.7|7013.7|7025.7|7013.7|7024.9|7012.9|0
1726578320000|2024-09-17 13:05:20|7042.7|7030.7|7036.8|7024.8|7042.7|7030.7|7036|7024|28
1726578340000|2024-09-17 13:05:40|7037.2|7025.2|7031.4|7019.4|7038.3|7026.3|7031.4|7019.4|1
1726578360000|2024-09-17 13:06:00|7030.7|7018.7|7027.9|7015.9|7030.7|7018.7|7027.9|7015.9|1
1726578370000|2024-09-17 13:06:10|7025.5|7013.5|7024.7|7012.7|7025.5|7013.5|7024.7|7012.7|0
1726578400000|2024-09-17 13:06:40|7024.9|7012.9|7025.9|7013.9|7025.9|7013.9|7024.9|7012.9|0
1726578410000|2024-09-17 13:06:50|7025|7013|7024.4|7012.4|7025|7013|7024.4|7012.4|0
1726578430000|2024-09-17 13:07:10|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|0
1726578450000|2024-09-17 13:07:30|7023.4|7011.4|7013.9|7001.9|7023.4|7011.4|7013.9|7001.9|1
1726578460000|2024-09-17 13:07:40|7013.6|7001.6|7018.3|7006.3|7019.7|7007.7|7013.6|7001.6|3
1726578470000|2024-09-17 13:07:50|7019.8|7007.8|7021.8|7009.8|7021.8|7009.8|7019.8|7007.8|2
1726578480000|2024-09-17 13:08:00|7023.1|7011.1|7023.3|7011.3|7023.3|7011.3|7023.1|7011.1|0
1726578490000|2024-09-17 13:08:10|7023.7|7011.7|7020|7008|7023.7|7011.7|7020|7008|14
1726578500000|2024-09-17 13:08:20|7021|7009|7014.9|7002.9|7021|7009|7014.9|7002.9|4
1726578510000|2024-09-17 13:08:30|7014|7002|7015.4|7003.4|7015.4|7003.4|7012.7|7000.7|1
1726578520000|2024-09-17 13:08:40|7017.8|7005.8|7016.9|7004.9|7018.2|7006.2|7016.9|7004.9|0
1726578530000|2024-09-17 13:08:50|7015.5|7003.5|7014.7|7002.7|7015.5|7003.5|7014.7|7002.7|0
1726578540000|2024-09-17 13:09:00|7014.4|7002.4|7017.2|7005.2|7017.2|7005.2|7013.1|7001.1|0
1726578550000|2024-09-17 13:09:10|7019.8|7007.8|7016.7|7004.7|7019.8|7007.8|7016.7|7004.7|0
1726578580000|2024-09-17 13:09:40|7016.6|7004.6|7016.6|7004.6|7016.6|7004.6|7016.6|7004.6|0
1726578590000|2024-09-17 13:09:50|7017|7005|7018.3|7006.3|7018.3|7006.3|7017|7005|0
1726578600000|2024-09-17 13:10:00|7018.5|7006.5|7018.6|7006.6|7019|7007|7018.5|7006.5|0
1726578610000|2024-09-17 13:10:10|7018.9|7006.9|7022.5|7010.5|7022.5|7010.5|7018.9|7006.9|1
1726578620000|2024-09-17 13:10:20|7022.1|7010.1|7022.6|7010.6|7022.6|7010.6|7022.1|7010.1|0
1726578630000|2024-09-17 13:10:30|7022.3|7010.3|7015.7|7003.7|7022.5|7010.5|7015.7|7003.7|1
1726578640000|2024-09-17 13:10:40|7019.9|7007.9|7022.2|7010.2|7022.5|7010.5|7019.9|7007.9|5
1726578660000|2024-09-17 13:11:00|7022.5|7014.5|7023.1|7015.1|7023.1|7015.1|7022.5|7014.5|2
1726578670000|2024-09-17 13:11:10|7021.8|7009.8|7022.3|7010.3|7022.3|7010.3|7021.8|7009.8|1
1726578680000|2024-09-17 13:11:20|7022.6|7010.6|7024|7012|7024|7012|7022.6|7010.6|1
1726578690000|2024-09-17 13:11:30|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|0
1726578730000|2024-09-17 13:12:10|7024.3|7012.3|7024.3|7012.3|7024.3|7012.3|7024.3|7012.3|0
1726578740000|2024-09-17 13:12:20|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|0
1726578750000|2024-09-17 13:12:30|7024.5|7012.5|7024.5|7012.5|7024.5|7012.5|7024.5|7012.5|0
1726578760000|2024-09-17 13:12:40|7021.8|7013.8|7018.8|7006.8|7021.8|7013.8|7018.8|7006.8|1
1726578770000|2024-09-17 13:12:50|7023.9|7011.9|7024.8|7012.8|7024.8|7015.3|7022.6|7011.9|8
1726578790000|2024-09-17 13:13:10|7025.5|7013.5|7025.5|7013.5|7025.5|7013.5|7025.5|7013.5|0
1726578800000|2024-09-17 13:13:20|7023.8|7011.8|7023.1|7015.1|7024|7015.1|7023.1|7011.6|1
1726578810000|2024-09-17 13:13:30|7023.8|7011.8|7023.1|7011.1|7023.8|7011.8|7022.2|7010.2|2
1726578820000|2024-09-17 13:13:40|7023.5|7011.5|7024.5|7012.5|7026.5|7017.8|7023.5|7011.5|4
1726578840000|2024-09-17 13:14:00|7024.3|7016.3|7024.6|7016.6|7024.6|7016.6|7024.3|7016.3|0
1726578860000|2024-09-17 13:14:20|7025.7|7017.7|7036.8|7024.8|7039.4|7027.4|7025.7|7017.7|4
1726578880000|2024-09-17 13:14:40|7036.6|7024.6|7031.2|7019.2|7036.6|7024.6|7028.6|7016.6|1
1726578890000|2024-09-17 13:14:50|7031.3|7019.3|7031|7019|7031.3|7019.3|7031|7019|0
1726578900000|2024-09-17 13:15:00|7032.1|7020.1|7032.3|7020.3|7032.9|7020.9|7030.6|7018.6|0
1726578910000|2024-09-17 13:15:10|7031.9|7019.9|7029.6|7017.6|7031.9|7020.9|7028.9|7017.3|4
1726578930000|2024-09-17 13:15:30|7029.4|7017.4|7044.4|7032.4|7044.4|7032.4|7029.4|7017.4|1
1726578940000|2024-09-17 13:15:40|7045|7033|7047.4|7035.4|7047.4|7035.4|7045|7033|0
1726578950000|2024-09-17 13:15:50|7045|7033|7038.6|7026.6|7045|7033|7038.4|7026.4|4
1726578960000|2024-09-17 13:16:00|7038.8|7026.8|7038.4|7030.4|7039.4|7030.4|7037.7|7026.8|3
1726578970000|2024-09-17 13:16:10|7041|7029|7041|7029|7041|7029|7041|7029|1
1726578980000|2024-09-17 13:16:20|7040.9|7032.9|7041.6|7029.6|7041.6|7033.6|7040.9|7029.6|0
1726578990000|2024-09-17 13:16:30|7041.4|7029.4|7042.1|7030.1|7042.1|7030.1|7041.4|7029.4|1
1726579000000|2024-09-17 13:16:40|7040.6|7032.6|7040.6|7032.6|7040.6|7032.6|7040.6|7032.6|0
1726579020000|2024-09-17 13:17:00|7041.1|7033.1|7040.2|7032.2|7041.1|7034.4|7040.2|7032.2|0
1726579030000|2024-09-17 13:17:10|7040.4|7032.4|7049.8|7037.8|7050.8|7038.8|7040.4|7032.4|2
1726579040000|2024-09-17 13:17:20|7048.5|7040.5|7049|7037|7049|7040.5|7047.7|7035.7|2
1726579050000|2024-09-17 13:17:30|7045.1|7033.1|7046.2|7034.2|7046.3|7034.3|7043.5|7031.5|5
1726579060000|2024-09-17 13:17:40|7046.8|7034.8|7045|7033|7046.8|7034.8|7045|7033|0
1726579070000|2024-09-17 13:17:50|7042.5|7034.5|7042|7034|7042.5|7034.5|7042|7034|1
1726579080000|2024-09-17 13:18:00|7038.7|7026.7|7038.7|7026.7|7038.7|7026.7|7038.7|7026.7|1
1726579100000|2024-09-17 13:18:20|7037.2|7029.2|7043.2|7031.2|7043.2|7033.5|7037.2|7029.2|1
1726579110000|2024-09-17 13:18:30|7041.5|7033.5|7041.5|7035.5|7043.2|7035.5|7041.5|7031.2|0
1726579120000|2024-09-17 13:18:40|7041.7|7035.7|7041.5|7033.5|7042.2|7036.2|7041.5|7033.5|1
1726579130000|2024-09-17 13:18:50|7040.7|7032.7|7034.2|7026.2|7040.7|7032.7|7033.9|7023.7|3
1726579140000|2024-09-17 13:19:00|7033.9|7027.9|7033.9|7027.9|7033.9|7027.9|7033.9|7027.9|0
1726579150000|2024-09-17 13:19:10|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|0
1726579170000|2024-09-17 13:19:30|7033.5|7027.5|7033.5|7027.5|7033.5|7027.5|7033.5|7027.5|0
1726579180000|2024-09-17 13:19:40|7033.9|7027.9|7033.2|7021.2|7033.9|7027.9|7032.2|7020.2|3
1726579190000|2024-09-17 13:19:50|7032.6|7020.6|7032.2|7020.2|7032.6|7020.6|7032.2|7020.2|0
1726579200000|2024-09-17 13:20:00|7026.4|7014.4|7027.4|7015.4|7027.7|7015.7|7026.4|7014.4|3
1726579210000|2024-09-17 13:20:10|7028.7|7016.7|7029.2|7017.2|7029.2|7017.2|7028.7|7016.7|0
1726579220000|2024-09-17 13:20:20|7028.9|7016.9|7030.2|7018.2|7030.2|7018.2|7028.9|7016.9|1
1726579260000|2024-09-17 13:21:00|7030|7018|7030|7018|7030.3|7018.3|7030|7018|0
1726579270000|2024-09-17 13:21:10|7029.8|7017.8|7023.9|7011.9|7029.8|7017.8|7023.9|7011.9|6
1726579280000|2024-09-17 13:21:20|7022.9|7010.9|7025.9|7013.9|7025.9|7013.9|7022.9|7010.9|1
1726579310000|2024-09-17 13:21:50|7036.7|7024.7|7036.7|7024.7|7036.7|7024.7|7036.7|7024.7|3
1726579320000|2024-09-17 13:22:00|7037.7|7025.7|7037.7|7025.7|7037.7|7025.7|7037.7|7025.7|0
1726579330000|2024-09-17 13:22:10|||||||||1
1726579340000|2024-09-17 13:22:20|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|0
1726579350000|2024-09-17 13:22:30|7036.3|7024.3|7034.5|7022.5|7036.3|7024.3|7034.5|7022.5|1
1726579380000|2024-09-17 13:23:00|7033.3|7021.3|7030.3|7018.3|7033.3|7021.3|7030.3|7018.3|0
1726579420000|2024-09-17 13:23:40|7029.4|7017.4|7023.4|7011.4|7029.4|7017.4|7023.4|7011.4|0
1726579440000|2024-09-17 13:24:00|7023.2|7011.2|7028.2|7016.2|7030.6|7018.6|7023.2|7011.2|1
1726579450000|2024-09-17 13:24:10|7030.3|7018.3|7042.3|7030.3|7049|7037|7030.3|7018.3|71
1726579460000|2024-09-17 13:24:20|7045.2|7033.2|7042.8|7030.8|7045.2|7033.2|7042.8|7030.8|0
1726579500000|2024-09-17 13:25:00|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|0
1726579510000|2024-09-17 13:25:10|7042|7030|7036.3|7028.3|7042|7030|7036.3|7028.3|1
1726579520000|2024-09-17 13:25:20|7034.8|7028.8|7034.1|7022.1|7035|7028.8|7030.9|7020.3|0
1726579530000|2024-09-17 13:25:30|7034.3|7022.3|7025.6|7017.6|7034.4|7022.4|7025.6|7015.5|3
1726579540000|2024-09-17 13:25:40|7025.3|7017.3|7029.3|7017.3|7029.3|7017.8|7023.1|7012.7|2
1726579560000|2024-09-17 13:26:00|7029.6|7017.6|7027.5|7015.5|7029.6|7017.6|7027.5|7015.5|0
1726579570000|2024-09-17 13:26:10|7027.8|7015.8|7027.8|7015.8|7027.8|7015.8|7027.8|7015.8|1
1726579580000|2024-09-17 13:26:20|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|1
1726579590000|2024-09-17 13:26:30|7027.3|7015.3|7023.8|7015.8|7027.3|7015.8|7023.8|7014.2|0
1726579600000|2024-09-17 13:26:40|7023.7|7015.7|7023.5|7011.5|7023.7|7015.7|7015|7003.5|6
1726579610000|2024-09-17 13:26:50|7023.8|7011.8|7028.5|7016.5|7028.5|7016.5|7023.8|7011.8|1
1726579640000|2024-09-17 13:27:20|7027.1|7019.1|7027.1|7019.1|7027.1|7019.1|7027.1|7019.1|0
1726579650000|2024-09-17 13:27:30|7027.5|7019.5|7025.7|7017.7|7027.5|7019.5|7025.7|7017.7|3
1726579680000|2024-09-17 13:28:00|7025.6|7017.6|7033.4|7021.4|7033.4|7021.4|7025.6|7017.6|1
1726579690000|2024-09-17 13:28:10|7034.4|7022.4|7027|7015|7035.1|7023.1|7027|7015|8
1726579700000|2024-09-17 13:28:20|7027.5|7015.5|7027.5|7015.5|7027.5|7015.5|7027.5|7015.5|0
1726579720000|2024-09-17 13:28:40|7029.3|7017.3|7031|7019|7031|7019|7029.3|7017.3|1
1726579730000|2024-09-17 13:28:50|7030.5|7018.5|7023.5|7017.5|7030.5|7019.2|7023.5|7017.5|3
1726579740000|2024-09-17 13:29:00|7022.8|7016.8|7022.4|7010.4|7023.8|7016.8|7020.7|7010.4|3
1726579750000|2024-09-17 13:29:10|7019.8|7011.8|7017.9|7005.9|7019.8|7011.8|7017.9|7005.9|1
1726579760000|2024-09-17 13:29:20|7017|7005|7017|7005|7017|7005|7017|7005|1
1726579770000|2024-09-17 13:29:30|7017.2|7005.2|7016.5|7008.5|7017.5|7008.5|7016.3|7005.2|0
1726579780000|2024-09-17 13:29:40|7025.6|7013.6|7030.8|7018.8|7030.8|7018.8|7025.6|7013.6|5
1726579790000|2024-09-17 13:29:50|7031|7019|7026.1|7018.1|7031|7019|7026.1|7018.1|4
1726579800000|2024-09-17 13:30:00|7024.2|7012.2|7032.8|7020.8|7033.7|7021.7|7022.2|7012.2|3
1726579810000|2024-09-17 13:30:10|7032.6|7020.6|7021.6|7009.6|7032.6|7020.6|7021.1|7009.1|10
1726579820000|2024-09-17 13:30:20|7021.1|7009.1|7019.9|7007.9|7021.4|7009.4|7019.6|7007.6|7
1726579830000|2024-09-17 13:30:30|7023|7011|7022.9|7010.9|7023.2|7011.2|7022.2|7010.2|11
1726579850000|2024-09-17 13:30:50|7023.9|7011.9|7023.4|7011.4|7025.2|7013.2|7023.4|7011.4|1
1726579860000|2024-09-17 13:31:00|7022.1|7010.1|7021.4|7009.4|7022.1|7010.1|7021.4|7009.4|0
1726579870000|2024-09-17 13:31:10|7012.5|7000.5|7014.6|7002.6|7016.4|7004.4|7012.5|7000.5|14
1726579890000|2024-09-17 13:31:30|7022.4|7010.4|7026.1|7014.1|7026.6|7014.6|7019.8|7010.4|5
1726579900000|2024-09-17 13:31:40|7026.6|7014.6|7027.2|7015.2|7027.6|7015.6|7026.6|7014.6|0
1726579910000|2024-09-17 13:31:50|7027.9|7015.9|7028.7|7016.7|7028.7|7016.7|7027.9|7015.9|0
1726579920000|2024-09-17 13:32:00|7028.9|7022.9|7030.5|7022.5|7030.5|7022.9|7028.9|7022.5|1
1726579930000|2024-09-17 13:32:10|7030|7024|7030|7024|7030|7024|7030|7024|1
1726579940000|2024-09-17 13:32:20|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|6
1726579960000|2024-09-17 13:32:40|7041.8|7029.8|7041.8|7029.8|7041.8|7029.8|7041.8|7029.8|2
1726579970000|2024-09-17 13:32:50|7039.7|7027.7|7034.5|7022.5|7039.7|7027.7|7034.5|7022.5|3
1726579980000|2024-09-17 13:33:00|7034|7022|7034.3|7022.3|7034.3|7022.3|7033.7|7021.7|4
1726579990000|2024-09-17 13:33:10|7034|7022|7034|7022|7034.3|7022.3|7033.7|7021.7|0
1726580000000|2024-09-17 13:33:20|7040.4|7028.4|7042.3|7030.3|7042.3|7030.3|7040.4|7028.4|2
1726580010000|2024-09-17 13:33:30|7042.6|7030.6|7041.5|7029.5|7042.6|7030.6|7041.5|7029.5|0
1726580020000|2024-09-17 13:33:40|7041.4|7029.4|7041.4|7029.4|7041.4|7029.4|7041.4|7029.4|0
1726580040000|2024-09-17 13:34:00|7041.3|7029.3|7044.1|7032.1|7044.1|7032.1|7041.3|7029.3|0
1726580050000|2024-09-17 13:34:10|7041.8|7029.8|7034.7|7022.7|7041.8|7029.8|7034.7|7022.7|7
1726580060000|2024-09-17 13:34:20|7034.3|7022.3|7033.2|7021.2|7034.3|7022.3|7033.2|7021.2|0
1726580070000|2024-09-17 13:34:30|7032.8|7020.8|7032.8|7020.8|7032.8|7020.8|7032.8|7020.8|0
1726580080000|2024-09-17 13:34:40|7033.5|7021.5|7033.5|7021.5|7033.5|7021.5|7033.5|7021.5|1
1726580110000|2024-09-17 13:35:10|7033.1|7021.1|7034.8|7022.8|7034.8|7022.8|7033.1|7021.1|1
1726580130000|2024-09-17 13:35:30|7035|7023|7035|7023|7035|7023|7035|7023|0
1726580140000|2024-09-17 13:35:40|7034.5|7022.5|7037.4|7025.4|7037.4|7025.4|7024.9|7012.9|5
1726580150000|2024-09-17 13:35:50|7035.9|7023.9|7035.6|7023.6|7035.9|7023.9|7035.6|7023.6|0
1726580160000|2024-09-17 13:36:00|7035.4|7023.4|7027.7|7015.7|7035.4|7023.4|7027|7015|3
1726580190000|2024-09-17 13:36:30|7028.6|7016.6|7029|7017|7029.7|7017.7|7028.6|7016.6|0
1726580210000|2024-09-17 13:36:50|7029.3|7017.3|7024.8|7012.8|7029.5|7017.5|7024.8|7012.8|3
1726580220000|2024-09-17 13:37:00|7024.5|7012.5|7024.3|7012.3|7024.5|7012.5|7018.6|7006.6|6
1726580230000|2024-09-17 13:37:10|7023.9|7011.9|7023.4|7011.4|7024.6|7012.6|7022.6|7010.6|3
1726580250000|2024-09-17 13:37:30|7024.1|7012.1|7023.1|7011.1|7024.1|7012.1|7023.1|7011.1|0
1726580270000|2024-09-17 13:37:50|7022.6|7010.6|7020.4|7008.4|7022.6|7010.6|7019.8|7007.8|2
1726580280000|2024-09-17 13:38:00|7019.9|7007.9|7019.9|7007.9|7019.9|7007.9|7019.9|7007.9|0
1726580290000|2024-09-17 13:38:10|7020.4|7008.4|7020.8|7008.8|7020.8|7008.8|7020.4|7008.4|2
1726580300000|2024-09-17 13:38:20|7021.4|7009.4|7021.9|7009.9|7021.9|7009.9|7021.4|7009.4|0
1726580310000|2024-09-17 13:38:30|7022.9|7010.9|7022.6|7010.6|7022.9|7010.9|7022.6|7010.6|0
1726580320000|2024-09-17 13:38:40|7021.8|7013.8|7021.8|7013.8|7021.8|7013.8|7021.8|7013.8|0
1726580330000|2024-09-17 13:38:50|7021.7|7013.7|7021.7|7013.7|7021.7|7013.7|7021.7|7013.7|0
1726580340000|2024-09-17 13:39:00|7021.6|7009.6|7020.6|7008.6|7021.6|7009.6|7018.9|7006.9|8
1726580350000|2024-09-17 13:39:10|7021.3|7009.3|7020|7008|7021.3|7009.3|7019.3|7007.3|1
1726580390000|2024-09-17 13:39:50|7020.3|7008.3|7020.8|7008.8|7021|7009|7020.3|7008.3|1
1726580400000|2024-09-17 13:40:00|7021.3|7009.3|7015.5|7003.5|7021.3|7009.3|7015|7003|3
1726580410000|2024-09-17 13:40:10|7014.4|7006.4|7012.8|7004.8|7016|7006.4|7012.8|7003.5|1
1726580430000|2024-09-17 13:40:30|7011.2|6999.2|7005.9|6997.9|7011.2|7002.3|7005.9|6997.9|4
1726580440000|2024-09-17 13:40:40|7006.7|6994.7|7016.3|7004.3|7016.3|7004.3|7006.7|6994.7|10
1726580450000|2024-09-17 13:40:50|7017|7005|7016.5|7004.5|7017|7005|7016.5|7004.5|0
1726580460000|2024-09-17 13:41:00|7016|7004|7016|7004|7016|7004|7016|7004|0
1726580470000|2024-09-17 13:41:10|7016.1|7004.1|7016.1|7004.1|7016.1|7004.1|7016.1|7004.1|0
1726580490000|2024-09-17 13:41:30|7014.4|7002.4|7014.9|7002.9|7014.9|7002.9|7014.4|7002.4|1
1726580500000|2024-09-17 13:41:40|7013.6|7005.6|7030|7018|7030|7018|7013.6|7005.6|4
1726580510000|2024-09-17 13:41:50|7029.7|7017.7|7030.2|7022.2|7031.8|7022.2|7028.7|7016.7|1
1726580520000|2024-09-17 13:42:00|7029.2|7017.2|7029.2|7017.2|7029.2|7017.2|7029.2|7017.2|1
1726580550000|2024-09-17 13:42:30|7029|7017|7024.2|7012.2|7029|7017|7021|7009|3
1726580560000|2024-09-17 13:42:40|7022.9|7014.9|7021.2|7009.2|7022.9|7014.9|7021.2|7009.2|1
1726580570000|2024-09-17 13:42:50|7022.2|7010.2|7022.2|7010.2|7022.2|7010.2|7022.2|7010.2|1
1726580580000|2024-09-17 13:43:00|7023.2|7011.2|7027.9|7015.9|7027.9|7015.9|7023.2|7011.2|1
1726580590000|2024-09-17 13:43:10|7035.3|7023.3|7035|7023|7035.3|7026.5|7033.5|7023|4
1726580600000|2024-09-17 13:43:20|7026.4|7014.4|7026.4|7014.4|7026.4|7014.4|7026.4|7014.4|1
1726580620000|2024-09-17 13:43:40|7026.8|7014.8|7028.6|7016.6|7028.6|7016.6|7026.4|7014.4|1
1726580630000|2024-09-17 13:43:50|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|1
1726580640000|2024-09-17 13:44:00|7029.9|7017.9|7031.9|7019.9|7031.9|7019.9|7029.9|7017.9|1
1726580650000|2024-09-17 13:44:10|7032.3|7020.3|7032.8|7020.8|7032.8|7020.8|7032.3|7020.3|0
1726580660000|2024-09-17 13:44:20|7031.2|7023.2|7031.2|7023.2|7031.2|7023.2|7031.2|7023.2|0
1726580680000|2024-09-17 13:44:40|7031.6|7023.6|7031.6|7023.6|7031.6|7023.6|7031.6|7023.6|0
1726580690000|2024-09-17 13:44:50|7031.9|7023.9|7032.1|7024.1|7032.1|7024.1|7031.9|7023.9|0
1726580700000|2024-09-17 13:45:00|7032.8|7024.8|7032.1|7026.1|7032.8|7026.1|7032.1|7024.8|4
1726580710000|2024-09-17 13:45:10|7031.9|7025.9|7031.9|7025.9|7032.1|7026.1|7031.9|7025.9|6
1726580730000|2024-09-17 13:45:30|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|0
1726580750000|2024-09-17 13:45:50|7032.6|7020.6|7032.6|7020.6|7032.6|7020.6|7032.6|7020.6|1
1726580760000|2024-09-17 13:46:00|7030.4|7018.4|7027.4|7015.4|7030.4|7018.4|7025.4|7013.4|3
1726580770000|2024-09-17 13:46:10|7027.3|7015.3|7026.9|7014.9|7027.3|7015.3|7026.9|7014.9|0
1726580800000|2024-09-17 13:46:40|7029.2|7021.2|7029.2|7021.2|7029.2|7021.2|7029.2|7021.2|2
1726580820000|2024-09-17 13:47:00|7028.7|7020.7|7029.9|7023.9|7030.9|7023.9|7028.7|7020.7|4
1726580830000|2024-09-17 13:47:10|7029.4|7023.4|7029.6|7023.6|7029.6|7023.6|7029|7023|4
1726580840000|2024-09-17 13:47:20|7030.6|7024.6|7032.4|7026.4|7032.4|7026.4|7030.6|7024.6|3
1726580850000|2024-09-17 13:47:30|7032.6|7026.6|7031.3|7019.3|7032.6|7026.6|7031.3|7019.3|7
1726580860000|2024-09-17 13:47:40|7030.3|7018.3|7029.4|7021.4|7032.1|7021.4|7029.4|7018.3|4
1726580870000|2024-09-17 13:47:50|7032.1|7020.1|7032.1|7020.1|7032.1|7020.1|7032.1|7020.1|1
1726580880000|2024-09-17 13:48:00|7029.8|7021.8|7029.8|7021.8|7029.8|7021.8|7029.8|7021.8|0
1726580890000|2024-09-17 13:48:10|7029.4|7021.4|7029.4|7021.4|7029.4|7021.4|7029.4|7021.4|0
1726580910000|2024-09-17 13:48:30|7029.2|7021.2|7023.8|7011.8|7029.6|7021.6|7023.4|7011.4|3
1726580920000|2024-09-17 13:48:40|7021.4|7013.4|7032.7|7020.7|7032.7|7020.7|7021.4|7013.4|36
1726580930000|2024-09-17 13:48:50|7032.4|7020.4|7032.4|7020.4|7032.4|7020.4|7032.4|7020.4|0
1726580940000|2024-09-17 13:49:00|7031.4|7023.4|7032.6|7024.6|7032.6|7024.6|7031.4|7023.4|0
1726580950000|2024-09-17 13:49:10|7032.4|7026.4|7030.5|7018.5|7032.4|7026.4|7025.6|7018.5|5
1726580960000|2024-09-17 13:49:20|7030|7018|7031.2|7019.2|7031.2|7019.2|7030|7018|1
1726580970000|2024-09-17 13:49:30|7030.6|7018.6|7030.6|7018.6|7030.6|7018.6|7030.6|7018.6|0
1726580980000|2024-09-17 13:49:40|7032.2|7020.2|7032.5|7020.5|7032.5|7020.5|7032.2|7020.2|0
1726580990000|2024-09-17 13:49:50|7031.7|7023.7|7031.7|7023.7|7031.7|7023.7|7031.7|7023.7|6
1726581000000|2024-09-17 13:50:00|7033.1|7025.1|7032.4|7026.4|7033.1|7026.4|7032|7025.1|6
1726581010000|2024-09-17 13:50:10|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|0
1726581020000|2024-09-17 13:50:20|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|0
1726581030000|2024-09-17 13:50:30|7033.1|7027.1|7033.9|7027.9|7033.9|7027.9|7033.1|7027.1|2
1726581050000|2024-09-17 13:50:50|||||||||1
1726581060000|2024-09-17 13:51:00|7034|7028|7034.2|7028.2|7035.4|7028.7|7033.7|7026.9|4
1726581070000|2024-09-17 13:51:10|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|0
1726581080000|2024-09-17 13:51:20|7035|7027|7031.7|7023.7|7035|7027|7031.7|7023.7|7
1726581090000|2024-09-17 13:51:30|7035.3|7023.3|7035.3|7023.3|7035.3|7023.3|7035.3|7023.3|0
1726581100000|2024-09-17 13:51:40|7033.7|7025.7|7033.7|7025.7|7033.7|7025.7|7033.7|7025.7|0
1726581110000|2024-09-17 13:51:50|7034.4|7026.4|7034.4|7026.4|7034.4|7026.4|7034.4|7026.4|0
1726581120000|2024-09-17 13:52:00|7034|7028|7034|7028|7034|7028|7034|7028|0
1726581130000|2024-09-17 13:52:10|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|7034.4|7028.4|0
1726581140000|2024-09-17 13:52:20|||||||||1
1726581150000|2024-09-17 13:52:30|7034.5|7028.5|7034.9|7028.9|7034.9|7028.9|7034.5|7028.5|0
1726581180000|2024-09-17 13:53:00|7034.8|7028.8|7053.8|7041.8|7053.8|7043.1|7034.3|7028.3|12
1726581190000|2024-09-17 13:53:10|7054.3|7042.3|7048.3|7042.3|7054.3|7043|7048.3|7039.3|2
1726581200000|2024-09-17 13:53:20|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|0
1726581230000|2024-09-17 13:53:50|7047.5|7039.5|7047|7041|7048.3|7041|7045.7|7039.5|10
1726581250000|2024-09-17 13:54:10|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|0
1726581260000|2024-09-17 13:54:20|7047.5|7041.5|7057.9|7049.9|7057.9|7049.9|7047.5|7041.5|8
1726581270000|2024-09-17 13:54:30|7058.1|7050.1|7058.1|7050.1|7058.1|7050.1|7058.1|7050.1|0
1726581280000|2024-09-17 13:54:40|7057.8|7049.8|7057.4|7049.4|7059.6|7049.8|7057.4|7046.8|1
1726581290000|2024-09-17 13:54:50|7060.1|7048.1|7051|7043|7060.3|7048.3|7051|7040|3
1726581300000|2024-09-17 13:55:00|7047.2|7035.2|7045.5|7037.5|7047.2|7037.8|7045.5|7035.2|2
1726581340000|2024-09-17 13:55:40|7050.7|7038.7|7048.9|7036.9|7050.7|7038.7|7048.9|7036.9|1
1726581350000|2024-09-17 13:55:50|7048.6|7036.6|7045.1|7037.1|7048.6|7038.1|7045.1|7036.4|0
1726581360000|2024-09-17 13:56:00|7045.4|7037.4|7046.3|7034.3|7046.3|7037.4|7045.1|7033.9|0
1726581370000|2024-09-17 13:56:10|7045.9|7033.9|7044.8|7036.8|7045.9|7036.9|7044.8|7033.9|0
1726581400000|2024-09-17 13:56:40|7044.6|7036.6|7044.6|7036.6|7044.6|7036.6|7044.6|7036.6|0
1726581410000|2024-09-17 13:56:50|7044.1|7036.1|7043.8|7031.8|7044.1|7036.1|7043.8|7031.8|2
1726581420000|2024-09-17 13:57:00|7042.8|7030.8|7043.8|7031.8|7043.8|7031.8|7038.1|7029.1|3
1726581430000|2024-09-17 13:57:10|7044.5|7032.5|7044.3|7032.3|7044.5|7032.5|7044.1|7032.1|0
1726581440000|2024-09-17 13:57:20|7044.6|7032.6|7044.6|7032.6|7044.6|7032.6|7044.6|7032.6|0
1726581460000|2024-09-17 13:57:40|7048.8|7036.8|7048.4|7036.4|7048.8|7036.8|7048.4|7036.4|2
1726581480000|2024-09-17 13:58:00|7048.1|7036.1|7049.9|7037.9|7049.9|7037.9|7048.1|7036.1|0
1726581490000|2024-09-17 13:58:10|7050.1|7038.1|7050.1|7038.1|7050.1|7038.1|7050.1|7038.1|0
1726581500000|2024-09-17 13:58:20|7049.6|7037.6|7048.6|7036.6|7049.6|7037.6|7048.6|7036.6|3
1726581510000|2024-09-17 13:58:30|7048.3|7036.3|7049.1|7037.1|7049.1|7037.1|7048.3|7036.3|0
1726581520000|2024-09-17 13:58:40|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|0
1726581540000|2024-09-17 13:59:00|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|0
1726581550000|2024-09-17 13:59:10|7048.3|7036.3|7044.9|7036.9|7048.3|7036.9|7044.9|7035.3|0
1726581560000|2024-09-17 13:59:20|7045.1|7037.1|7045.4|7037.4|7045.4|7037.4|7045.1|7037.1|0
1726581600000|2024-09-17 14:00:00|7045.6|7037.6|7042.9|7036.9|7045.6|7039.6|7042.9|7036.9|4
1726581610000|2024-09-17 14:00:10|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|4
1726581620000|2024-09-17 14:00:20|7046.3|7038.3|7046.3|7038.3|7046.3|7038.3|7046.3|7038.3|1
1726581630000|2024-09-17 14:00:30|7046.4|7038.4|7050.2|7042.2|7050.5|7042.5|7046.3|7038.3|7
1726581640000|2024-09-17 14:00:40|7050.4|7042.4|7059.2|7047.2|7059.2|7047.2|7050.4|7042.4|3
1726581650000|2024-09-17 14:00:50|7058.3|7046.3|7059.3|7047.3|7059.3|7049|7057|7046.3|0
1726581660000|2024-09-17 14:01:00|7056.8|7048.8|7057.5|7049.5|7059.3|7049.5|7056.8|7047.3|1
1726581670000|2024-09-17 14:01:10|7059.5|7047.5|7057.8|7049.8|7059.5|7049.8|7057.8|7047.5|0
1726581680000|2024-09-17 14:01:20|7057.6|7049.6|7064.4|7056.4|7064.4|7056.4|7057.6|7049.6|5
1726581690000|2024-09-17 14:01:30|7065|7057|7063|7051|7065|7057|7063|7051|6
1726581700000|2024-09-17 14:01:40|7060.3|7052.3|7061|7049|7061|7052.3|7059.8|7049|1
1726581710000|2024-09-17 14:01:50|7060|7048|7060|7048|7060|7048|7060|7048|0
1726581720000|2024-09-17 14:02:00|7058.3|7050.3|7057.4|7051.4|7058.3|7051.9|7057.4|7050.3|0
1726581730000|2024-09-17 14:02:10|7065.7|7053.7|7064.9|7056.9|7066.1|7056.9|7064.9|7053.7|3
1726581740000|2024-09-17 14:02:20|7064.6|7056.6|7064.4|7056.4|7064.7|7056.7|7064.4|7056.4|1
1726581750000|2024-09-17 14:02:30|7059.8|7051.8|7063.1|7051.1|7063.1|7051.8|7059.8|7051.1|3
1726581770000|2024-09-17 14:02:50|7060.1|7052.1|7058|7052|7060.1|7052.1|7058|7052|0
1726581780000|2024-09-17 14:03:00|7057.3|7051.3|7064.5|7052.5|7064.5|7053.5|7057.3|7051.3|8
1726581790000|2024-09-17 14:03:10|7064.2|7052.2|7064.4|7052.4|7064.7|7052.7|7064.2|7052.2|0
1726581800000|2024-09-17 14:03:20|7062.7|7054.7|7065|7053|7065|7054.7|7062.7|7053|0
1726581810000|2024-09-17 14:03:30|7063.4|7055.4|7063|7055|7063.7|7055.7|7063|7055|0
1726581820000|2024-09-17 14:03:40|7064.2|7056.2|7063.4|7055.4|7064.2|7056.2|7063.4|7055.4|0
1726581840000|2024-09-17 14:04:00|7063.5|7055.5|7063.9|7055.9|7064|7056|7063.5|7055.5|0
1726581850000|2024-09-17 14:04:10|7064.4|7056.4|7064.4|7056.4|7064.4|7056.4|7064.4|7056.4|0
1726581860000|2024-09-17 14:04:20|7064.5|7056.5|7090.9|7078.9|7090.9|7078.9|7064.5|7056.5|34
1726581870000|2024-09-17 14:04:30|7091.1|7079.1|7091.1|7085.1|7091.7|7085.1|7091.1|7079.1|3
1726581880000|2024-09-17 14:04:40|7091.9|7085.9|7091.4|7079.4|7092.7|7085.9|7090.2|7078.2|17
1726581890000|2024-09-17 14:04:50|7091.9|7079.9|7094|7082|7094.5|7082.5|7091.4|7079.4|5
1726581900000|2024-09-17 14:05:00|||||||||1
1726581910000|2024-09-17 14:05:10|7088.1|7076.1|7084.5|7072.5|7088.1|7076.1|7083.8|7071.8|4
1726581920000|2024-09-17 14:05:20|7080.8|7068.8|7078|7066|7080.8|7068.8|7078|7066|1
1726581930000|2024-09-17 14:05:30|7078.2|7066.2|7077.5|7065.5|7078.2|7066.2|7077.5|7065.5|1
1726581950000|2024-09-17 14:05:50|7073.9|7065.9|7073.9|7065.9|7073.9|7065.9|7073.9|7065.9|0
1726581960000|2024-09-17 14:06:00|7073.5|7065.5|7082.5|7074.5|7082.5|7074.5|7073.5|7065.5|3
1726581970000|2024-09-17 14:06:10|7085.1|7073.1|7083.7|7071.7|7085.3|7073.3|7083.3|7071.3|0
1726581980000|2024-09-17 14:06:20|7085|7073|7084.2|7072.2|7085|7073|7084.2|7072.2|1
1726582010000|2024-09-17 14:06:50|7083|7071|7083|7071|7083|7071|7083|7071|0
1726582020000|2024-09-17 14:07:00|7082.7|7070.7|7085|7073|7085|7073|7081.6|7069.6|0
1726582030000|2024-09-17 14:07:10|7085.1|7073.1|7086.1|7074.1|7086.1|7074.1|7085.1|7073.1|0
1726582060000|2024-09-17 14:07:40|7086.5|7074.5|7085|7073|7086.5|7074.5|7085|7073|0
1726582070000|2024-09-17 14:07:50|7083.6|7071.6|7080.5|7068.5|7083.6|7071.6|7080.5|7068.5|0
1726582080000|2024-09-17 14:08:00|7080.6|7068.6|7084.8|7072.8|7084.8|7072.8|7080.6|7068.6|2
1726582110000|2024-09-17 14:08:30|7084.1|7072.1|7077.1|7065.1|7084.1|7072.1|7077.1|7065.1|1
1726582130000|2024-09-17 14:08:50|7077.6|7065.6|7077|7065|7077.6|7065.6|7077|7065|1
1726582140000|2024-09-17 14:09:00|7077.6|7065.6|7077.6|7065.6|7077.6|7065.6|7077.6|7065.6|0
1726582150000|2024-09-17 14:09:10|7078.2|7066.2|7081.8|7069.8|7081.8|7069.8|7078.2|7066.2|3
1726582160000|2024-09-17 14:09:20|7081.3|7069.3|7081.3|7069.3|7081.3|7069.3|7081.3|7069.3|0
1726582180000|2024-09-17 14:09:40|7080.3|7068.3|7083.7|7071.7|7084.2|7072.2|7079.5|7067.5|2
1726582190000|2024-09-17 14:09:50|7084.7|7072.7|7084.7|7072.7|7084.7|7072.7|7084.7|7072.7|0
1726582200000|2024-09-17 14:10:00|7084.4|7072.4|7084.7|7072.7|7084.7|7072.7|7084.2|7072.2|0
1726582220000|2024-09-17 14:10:20|7085.4|7073.4|7085.2|7073.2|7085.4|7073.4|7085.2|7073.2|0
1726582230000|2024-09-17 14:10:30|7086.8|7074.8|7089.7|7077.7|7089.7|7077.7|7086.6|7074.6|3
1726582250000|2024-09-17 14:10:50|7089.4|7077.4|7089.4|7077.4|7089.4|7077.4|7089.4|7077.4|0
1726582260000|2024-09-17 14:11:00|7088.9|7076.9|7076.3|7064.3|7088.9|7076.9|7076.3|7064.3|10
1726582270000|2024-09-17 14:11:10|7073.8|7065.8|7072.5|7064.5|7073.8|7065.8|7072.5|7064.5|1
1726582290000|2024-09-17 14:11:30|7070.4|7064.4|7070.3|7064.3|7070.4|7064.4|7070.3|7064.3|0
1726582300000|2024-09-17 14:11:40|7069.9|7063.9|7075.6|7063.6|7075.6|7063.9|7069.9|7063.6|1
1726582310000|2024-09-17 14:11:50|7074.3|7066.3|7074.3|7066.3|7074.3|7066.3|7074.3|7066.3|0
1726582320000|2024-09-17 14:12:00|7073.6|7067.6|7077.1|7065.1|7077.1|7068.9|7073.6|7065.1|1
1726582330000|2024-09-17 14:12:10|7077.3|7065.3|7077.3|7065.3|7077.3|7065.3|7077.3|7065.3|0
1726582340000|2024-09-17 14:12:20|7081.2|7069.2|7080.3|7068.3|7081.2|7069.2|7079.8|7067.8|2
1726582350000|2024-09-17 14:12:30|7074.6|7062.6|7071.6|7063.6|7074.6|7064.3|7071.6|7062.6|15
1726582360000|2024-09-17 14:12:40|7075.9|7063.9|7076.4|7064.4|7076.4|7064.4|7075.7|7063.7|2
1726582370000|2024-09-17 14:12:50|7076.8|7064.8|7074.4|7062.4|7076.8|7064.8|7070.4|7062.4|11
1726582380000|2024-09-17 14:13:00|7074.1|7062.1|7069.4|7063.4|7074.1|7063.4|7069.4|7062.1|1
1726582390000|2024-09-17 14:13:10|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|0
1726582400000|2024-09-17 14:13:20|7069.4|7063.4|7057.1|7045.1|7070.1|7064.1|7056.8|7044.8|13
1726582410000|2024-09-17 14:13:30|7056.8|7044.8|7071.6|7059.6|7071.6|7063.2|7056.8|7044.8|2
1726582420000|2024-09-17 14:13:40|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|0
1726582430000|2024-09-17 14:13:50|7071.6|7059.6|7070.1|7058.1|7071.6|7059.6|7070.1|7058.1|1
1726582440000|2024-09-17 14:14:00|7071.5|7059.5|7078.3|7066.3|7078.3|7066.3|7071.5|7059.5|2
1726582480000|2024-09-17 14:14:40|7077.3|7069.3|7085.1|7073.1|7085.1|7073.1|7077.3|7069.3|2
1726582500000|2024-09-17 14:15:00|7084.7|7072.7|7084.2|7072.2|7084.7|7072.7|7084.2|7072.2|0
1726582510000|2024-09-17 14:15:10|7084.6|7072.6|7085.1|7073.1|7085.1|7073.1|7084.2|7072.2|0
1726582530000|2024-09-17 14:15:30|7084.7|7072.7|7082.4|7074.4|7084.7|7074.4|7082.4|7072.7|2
1726582540000|2024-09-17 14:15:40|7082|7074|7079.7|7067.7|7082|7074|7079.7|7067.7|3
1726582550000|2024-09-17 14:15:50|7080|7068|7080.9|7072.9|7081.7|7072.9|7080|7068|0
1726582590000|2024-09-17 14:16:30|7080.7|7072.7|7080.2|7068.2|7080.7|7072.7|7079.2|7067.2|2
1726582600000|2024-09-17 14:16:40|7080.4|7068.4|7079.7|7067.7|7080.4|7068.4|7079.7|7067.7|0
1726582610000|2024-09-17 14:16:50|7079|7071|7080.9|7072.9|7081.7|7072.9|7079|7069.7|1
1726582620000|2024-09-17 14:17:00|7081.2|7073.2|7082.9|7076.9|7083.5|7076.9|7081|7073.2|3
1726582630000|2024-09-17 14:17:10|7083|7077|7083|7077|7083|7077|7083|7077|0
1726582640000|2024-09-17 14:17:20|7088.3|7076.3|7089|7077|7089|7077|7088.3|7076.3|1
1726582650000|2024-09-17 14:17:30|7089.1|7077.1|7098.4|7086.4|7098.4|7086.4|7089.1|7077.1|6
1726582660000|2024-09-17 14:17:40|7095.8|7083.8|7095.3|7083.3|7095.8|7083.8|7094|7082|6
1726582670000|2024-09-17 14:17:50|7095.9|7083.9|7093.5|7085.5|7097.1|7085.5|7093.5|7083.9|2
1726582680000|2024-09-17 14:18:00|7093.3|7085.3|7097.6|7085.6|7097.6|7087|7093|7085.3|2
1726582690000|2024-09-17 14:18:10|7097.8|7085.8|7099.1|7087.1|7099.1|7087.1|7097.8|7085.8|1
1726582720000|2024-09-17 14:18:40|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|0
1726582730000|2024-09-17 14:18:50|7098.9|7086.9|7091.9|7079.9|7098.9|7086.9|7091.9|7079.9|9
1726582740000|2024-09-17 14:19:00|7091.6|7079.6|7090.6|7078.6|7091.6|7079.6|7090.6|7078.6|0
1726582750000|2024-09-17 14:19:10|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|0
1726582790000|2024-09-17 14:19:50|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|1
1726582820000|2024-09-17 14:20:20|7095.1|7083.1|7098.9|7086.9|7098.9|7086.9|7095.1|7083.1|5
1726582840000|2024-09-17 14:20:40|7098.6|7086.6|7098.6|7086.6|7098.6|7086.6|7098.6|7086.6|1
1726582850000|2024-09-17 14:20:50|7099.1|7087.1|7099.1|7087.1|7099.1|7087.1|7099.1|7087.1|0
1726582860000|2024-09-17 14:21:00|7099.6|7087.6|7096.2|7088.2|7099.6|7088.2|7095.2|7087.2|3
1726582870000|2024-09-17 14:21:10|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|0
1726582890000|2024-09-17 14:21:30|7096.9|7090.9|7097.2|7091.2|7097.2|7091.2|7096.9|7090.9|0
1726582900000|2024-09-17 14:21:40|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|0
1726582910000|2024-09-17 14:21:50|7108.1|7096.1|7109.2|7101.2|7109.2|7101.2|7108.1|7096.1|3
1726582920000|2024-09-17 14:22:00|7109|7101|7111.5|7099.5|7111.5|7101|7108.4|7096.4|22
1726582930000|2024-09-17 14:22:10|7111.9|7099.9|7110.5|7102.5|7112.2|7102.5|7110.5|7099.9|0
1726582940000|2024-09-17 14:22:20|7110.7|7102.7|7110.7|7102.7|7110.7|7102.7|7110.2|7102.2|2
1726582950000|2024-09-17 14:22:30|7110.3|7102.3|7116.3|7110.3|7117.5|7110.3|7110.3|7102.3|19
1726582960000|2024-09-17 14:22:40|7116.1|7110.1|7115.8|7109.8|7116.1|7110.1|7115.8|7109.8|2
1726582970000|2024-09-17 14:22:50|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|0
1726582980000|2024-09-17 14:23:00|7116.3|7110.3|7128.1|7120.1|7128.1|7121.4|7116.3|7110.3|16
1726582990000|2024-09-17 14:23:10|7128.8|7120.8|7127.6|7119.6|7128.8|7120.8|7127.2|7119.2|1
1726583000000|2024-09-17 14:23:20|7127.9|7119.9|7127.9|7119.9|7127.9|7119.9|7127.9|7119.9|2
1726583010000|2024-09-17 14:23:30|7128.1|7120.1|7139.5|7127.5|7139.5|7127.5|7128.1|7120.1|2
1726583020000|2024-09-17 14:23:40|7140.7|7128.7|7139.7|7127.7|7141|7133|7139|7127.7|3
1726583030000|2024-09-17 14:23:50|7139.3|7127.3|7137.7|7129.7|7140|7129.7|7137.7|7127.3|2
1726583040000|2024-09-17 14:24:00|7138.6|7130.6|7137.5|7129.5|7138.6|7132.6|7137.5|7129.5|6
1726583050000|2024-09-17 14:24:10|7138.3|7130.3|7138.1|7130.1|7138.3|7130.3|7138.1|7130.1|1
1726583080000|2024-09-17 14:24:40|7138.6|7130.6|7138.6|7130.6|7138.6|7130.6|7138.6|7130.6|1
1726583090000|2024-09-17 14:24:50|7138.3|7130.3|7131.8|7119.8|7138.3|7130.3|7129.2|7117.2|9
1726583100000|2024-09-17 14:25:00|7131.6|7119.6|7129.2|7117.2|7131.6|7119.6|7122.2|7110.2|6
1726583110000|2024-09-17 14:25:10|7130.2|7118.2|7132.7|7124.7|7133.5|7125.5|7130.2|7118.2|3
1726583120000|2024-09-17 14:25:20|7129.4|7117.4|7129.4|7117.4|7129.4|7117.4|7129.4|7117.4|1
1726583130000|2024-09-17 14:25:30|7128.4|7116.4|7116.2|7104.2|7128.4|7116.4|7116.1|7104.1|2
1726583140000|2024-09-17 14:25:40|7115.9|7103.9|7116.2|7104.2|7116.2|7104.2|7115.9|7103.9|0
1726583150000|2024-09-17 14:25:50|7116.9|7104.9|7116.7|7104.7|7117.7|7105.7|7116.7|7104.7|0
1726583160000|2024-09-17 14:26:00|7116.2|7104.2|7110.8|7098.8|7116.2|7104.2|7110.6|7098.6|1
1726583170000|2024-09-17 14:26:10|7112.8|7100.8|7113.8|7101.8|7113.8|7101.8|7112.8|7100.8|0
1726583180000|2024-09-17 14:26:20|7114.8|7102.8|7122.1|7110.1|7123.3|7111.3|7114.3|7102.8|1
1726583210000|2024-09-17 14:26:50|7121.4|7109.4|7119.1|7107.1|7121.4|7109.4|7119.1|7107.1|0
1726583220000|2024-09-17 14:27:00|7118.9|7106.9|7119.9|7107.9|7119.9|7107.9|7117.9|7105.9|0
1726583230000|2024-09-17 14:27:10|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|1
1726583240000|2024-09-17 14:27:20|7119.4|7107.4|7126.2|7114.2|7126.8|7114.8|7119.4|7107.4|2
1726583250000|2024-09-17 14:27:30|7126|7114|7126|7114|7126|7114|7126|7114|0
1726583260000|2024-09-17 14:27:40|7125.8|7113.8|7122.8|7110.8|7126.2|7114.2|7122.5|7110.5|2
1726583270000|2024-09-17 14:27:50|7123.5|7111.5|7110.3|7098.3|7123.5|7111.5|7109.9|7097.9|4
1726583280000|2024-09-17 14:28:00|7110.1|7098.1|7109.3|7097.3|7110.1|7098.1|7109.3|7097.3|0
1726583290000|2024-09-17 14:28:10|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|0
1726583310000|2024-09-17 14:28:30|7111.1|7099.1|7111.4|7099.4|7111.4|7099.4|7111.1|7099.1|0
1726583320000|2024-09-17 14:28:40|7111.7|7099.7|7111.7|7099.7|7111.7|7099.7|7111.7|7099.7|0
1726583330000|2024-09-17 14:28:50|7111.2|7099.2|7111.2|7099.2|7111.2|7099.2|7111.2|7099.2|0
1726583340000|2024-09-17 14:29:00|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|0
1726583350000|2024-09-17 14:29:10|7111.4|7099.4|7106.9|7098.9|7112.1|7100.1|7106.9|7098.9|1
1726583360000|2024-09-17 14:29:20|7105.2|7099.2|7103.4|7091.4|7105.8|7099.2|7103.4|7091.4|1
1726583370000|2024-09-17 14:29:30|7103.9|7091.9|7103.4|7091.4|7105.9|7093.9|7103.2|7091.2|2
1726583380000|2024-09-17 14:29:40|7104|7092|7104.7|7092.7|7104.7|7092.7|7104|7092|0
1726583390000|2024-09-17 14:29:50|7110.9|7098.9|7112.8|7100.8|7116.5|7104.5|7106.7|7094.7|3
1726583400000|2024-09-17 14:30:00|7112.6|7100.6|7113.1|7101.1|7113.1|7101.1|7111.7|7099.7|0
1726583410000|2024-09-17 14:30:10|7111.8|7099.8|7110.6|7098.6|7111.8|7099.8|7110.6|7098.6|0
1726583420000|2024-09-17 14:30:20|7110.5|7098.5|7108.3|7096.3|7110.5|7098.5|7108.3|7096.3|2
1726583430000|2024-09-17 14:30:30|7107.8|7095.8|7110|7098|7110.5|7098.5|7107.8|7095.8|0
1726583440000|2024-09-17 14:30:40|7109.6|7097.6|7109.5|7097.5|7110.5|7098.5|7109.5|7097.5|0
1726583450000|2024-09-17 14:30:50|7109.8|7097.8|7109.6|7097.6|7109.8|7097.8|7109.6|7097.6|0
1726583460000|2024-09-17 14:31:00|7109.3|7097.3|7109.5|7097.5|7109.5|7097.5|7109.1|7097.1|0
1726583470000|2024-09-17 14:31:10|7109.8|7097.8|7114|7102|7114.1|7102.1|7109.8|7097.8|2
1726583480000|2024-09-17 14:31:20|7114.6|7102.6|7117.6|7105.6|7117.6|7105.6|7114.6|7102.6|0
1726583490000|2024-09-17 14:31:30|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|0
1726583500000|2024-09-17 14:31:40|7114.6|7102.6|7114.8|7102.8|7115.4|7103.4|7114.3|7102.3|2
1726583520000|2024-09-17 14:32:00|7114.4|7102.4|7116.3|7104.3|7116.3|7104.3|7113.4|7101.4|2
1726583530000|2024-09-17 14:32:10|7115.9|7103.9|7114.3|7102.3|7115.9|7103.9|7113.4|7101.4|1
1726583540000|2024-09-17 14:32:20|7117.7|7105.7|7118.1|7106.1|7118.1|7106.1|7117.7|7105.7|0
1726583550000|2024-09-17 14:32:30|7118.4|7106.4|7117.7|7105.7|7118.9|7106.9|7116.6|7104.6|2
1726583560000|2024-09-17 14:32:40|7117.3|7105.3|7115.7|7103.7|7117.3|7105.3|7115.7|7103.7|0
1726583570000|2024-09-17 14:32:50|7116.3|7104.3|7113.4|7101.4|7118.2|7106.2|7112.4|7100.4|5
1726583580000|2024-09-17 14:33:00|7113.1|7101.1|7113.5|7101.5|7113.5|7101.5|7112.9|7100.9|0
1726583590000|2024-09-17 14:33:10|7113.4|7101.4|7112.9|7100.9|7113.5|7101.5|7112.9|7100.9|3
1726583600000|2024-09-17 14:33:20|7113.2|7101.2|7112.9|7100.9|7113.2|7101.2|7112.9|7100.9|0
1726583610000|2024-09-17 14:33:30|7112.7|7100.7|7113|7101|7113|7101|7112.7|7100.7|0
1726583620000|2024-09-17 14:33:40|7106.3|7094.3|7106.5|7094.5|7107|7095|7105.2|7093.2|1
1726583630000|2024-09-17 14:33:50|7106.7|7094.7|7111.1|7103.1|7111.1|7103.1|7106.7|7094.7|0
1726583640000|2024-09-17 14:34:00|7110.5|7102.5|7111.2|7103.2|7111.4|7103.4|7110.5|7102.5|0
1726583650000|2024-09-17 14:34:10|7115.2||7115.2||7115.2||7115.2||3
1726583660000|2024-09-17 14:34:20|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|0
1726583670000|2024-09-17 14:34:30|7115.2|7103.2|7114.9|7102.9|7115.2|7103.2|7114.9|7102.9|0
1726583680000|2024-09-17 14:34:40|7116|7104|7116.5|7104.5|7116.5|7104.5|7115|7103|0
1726583700000|2024-09-17 14:35:00|7116.9|7104.9|7113.9|7101.9|7116.9|7104.9|7113.9|7101.9|2
1726583710000|2024-09-17 14:35:10|7114|7102|7113.5|7101.5|7114|7102|7113.5|7101.5|2
1726583740000|2024-09-17 14:35:40|7113.4|7101.4|7108.4|7096.4|7113.4|7101.4|7108|7096|5
1726583760000|2024-09-17 14:36:00|7108.2|7096.2|7107.5|7095.5|7108.4|7096.4|7107.5|7095.5|1
1726583790000|2024-09-17 14:36:30|7107.2|7095.2|7107.2|7095.2|7107.2|7095.2|7107.2|7095.2|0
1726583800000|2024-09-17 14:36:40|7107.3|7095.3|7102.5|7090.5|7107.3|7096|7102.5|7090.5|8
1726583810000|2024-09-17 14:36:50|7103|7091|7102.5|7090.5|7103|7094.3|7102|7090.5|2
1726583820000|2024-09-17 14:37:00|7102|7090|7101.5|7093.5|7102|7093.5|7100.7|7090|6
1726583830000|2024-09-17 14:37:10|7107.3|7095.3|7107.3|7095.3|7107.3|7095.3|7107.3|7095.3|5
1726583840000|2024-09-17 14:37:20|7107.7|7095.7|7112|7100|7112|7100|7107.7|7095.7|3
1726583850000|2024-09-17 14:37:30|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|0
1726583860000|2024-09-17 14:37:40|7111.3|7099.3|7110.3|7102.3|7112.6|7102.3|7110.3|7099.3|0
1726583870000|2024-09-17 14:37:50|7110|7102|7111.1|7099.1|7111.1|7103.8|7109.8|7099|8
1726583880000|2024-09-17 14:38:00|7110.8|7098.8|7108.6|7096.6|7110.8|7098.8|7108.6|7096.6|2
1726583910000|2024-09-17 14:38:30|7108.5|7096.5|7108.5|7096.5|7109.3|7097.3|7108.5|7096.5|0
1726583920000|2024-09-17 14:38:40|7108.8|7096.8|7110.3|7098.3|7110.3|7102.1|7108.3|7096.3|4
1726583940000|2024-09-17 14:39:00|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|1
1726583960000|2024-09-17 14:39:20|7105.6|7099.6|7092.5|7086.5|7105.6|7099.6|7092.5|7086|11
1726583970000|2024-09-17 14:39:30|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|1
1726584000000|2024-09-17 14:40:00|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|3
1726584010000|2024-09-17 14:40:10|7099|7087|7100.8|7092.8|7102.4|7094.8|7099|7087|6
1726584020000|2024-09-17 14:40:20|7101.1|7093.1|7101|7093|7101.1|7093.1|7101|7093|1
1726584030000|2024-09-17 14:40:30|7100.8|7092.8|7100.8|7092.8|7100.8|7092.8|7100.8|7092.8|0
1726584040000|2024-09-17 14:40:40|7100.6|7092.6|7100.5|7092.5|7100.6|7092.6|7100.3|7092.3|1
1726584050000|2024-09-17 14:40:50|7100.8|7088.8|7091|7079|7100.8|7088.8|7091|7079|13
1726584060000|2024-09-17 14:41:00|7091.9|7079.9|7093|7081|7093|7081|7091.9|7079.9|2
1726584070000|2024-09-17 14:41:10|7096.4|7084.4|7094.9|7082.9|7096.4|7084.4|7094.9|7082.9|2
1726584080000|2024-09-17 14:41:20|7094.6|7082.6|7094|7082|7095.3|7083.3|7094|7082|0
1726584090000|2024-09-17 14:41:30|7091.8|7079.8|7088.3|7080.3|7091.8|7080.3|7088.3|7079.6|2
1726584100000|2024-09-17 14:41:40|7088.4|7080.4|7087.6|7075.6|7088.4|7080.4|7084.8|7072.8|8
1726584110000|2024-09-17 14:41:50|7090.9|7078.9|7098.4|7086.4|7098.4|7086.4|7090.3|7078.3|1
1726584120000|2024-09-17 14:42:00|7098.7|7086.7|7098.9|7086.9|7098.9|7086.9|7098.7|7086.7|0
1726584130000|2024-09-17 14:42:10|7100.4|7088.4|7098.5|7086.5|7100.4|7088.4|7098.1|7086.1|2
1726584140000|2024-09-17 14:42:20|7098.7|7086.7|7099.7|7087.7|7099.7|7087.7|7098.7|7086.7|1
1726584150000|2024-09-17 14:42:30|7100.5|7088.5|7092.1|7084.1|7101|7093|7092.1|7084.1|5
1726584160000|2024-09-17 14:42:40|7098.2|7086.2|7094.6|7082.6|7098.2|7086.2|7093.4|7081.4|2
1726584170000|2024-09-17 14:42:50|7094.2|7082.2|7094.6|7082.6|7094.6|7082.6|7094.2|7082.2|0
1726584180000|2024-09-17 14:43:00|7094.7|7082.7|7094.7|7082.7|7094.7|7082.7|7094.7|7082.7|0
1726584190000|2024-09-17 14:43:10|7089.8|7083.8|7089.1|7083.1|7089.8|7083.8|7089.1|7083.1|0
1726584210000|2024-09-17 14:43:30|7088.7|7082.7|7090|7082|7090|7082.7|7088.7|7082|0
1726584220000|2024-09-17 14:43:40|7089.5|7083.5|7099.4|7087.4|7102.2|7092.7|7089.5|7083.5|6
1726584240000|2024-09-17 14:44:00|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|0
1726584260000|2024-09-17 14:44:20|7099.7|7087.7|7099.7|7087.7|7099.7|7087.7|7099.7|7087.7|1
1726584270000|2024-09-17 14:44:30|7099.5|7087.5|7097.5|7085.5|7099.5|7087.5|7097.5|7085.5|0
1726584280000|2024-09-17 14:44:40|7097.7|7085.7|7098.7|7086.7|7098.7|7086.7|7097.7|7085.7|0
1726584290000|2024-09-17 14:44:50|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|0
1726584300000|2024-09-17 14:45:00|7098.2|7086.2|7098.7|7086.7|7098.7|7086.7|7098|7086|0
1726584310000|2024-09-17 14:45:10|7098.9|7086.9|7098.9|7086.9|7098.9|7086.9|7098.9|7086.9|0
1726584320000|2024-09-17 14:45:20|7099.9|7087.9|7104.4|7092.4|7112.2|7100.2|7099.9|7087.9|6
1726584330000|2024-09-17 14:45:30|7104|7092|7103.4|7097.4|7104|7097.4|7103|7092|0
1726584340000|2024-09-17 14:45:40|7103.3|7097.3|7103.3|7097.3|7103.3|7097.3|7103.3|7097.3|0
1726584350000|2024-09-17 14:45:50|7102.2|7090.2|7101.7|7089.7|7103.2|7091.2|7101.7|7089.7|6
1726584360000|2024-09-17 14:46:00|7101.4|7089.4|7100.7|7088.7|7101.4|7089.4|7100.7|7088.7|0
1726584370000|2024-09-17 14:46:10|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|0
1726584380000|2024-09-17 14:46:20|7100.9|7088.9|7099.9|7087.9|7100.9|7088.9|7099.9|7087.9|1
1726584390000|2024-09-17 14:46:30|7097.6|7085.6|7100.2|7088.2|7100.2|7088.2|7096.4|7084.4|1
1726584400000|2024-09-17 14:46:40|7103|7091|7103|7091|7103|7091|7103|7091|3
1726584420000|2024-09-17 14:47:00|7103.2|7091.2|7103.2|7091.2|7103.2|7091.2|7103.2|7091.2|0
1726584430000|2024-09-17 14:47:10|7104.2|7092.2|7104.5|7092.5|7104.5|7092.5|7104.2|7092.2|0
1726584440000|2024-09-17 14:47:20|7104.7|7092.7|7104.5|7096.5|7104.7|7097.7|7103|7092.7|4
1726584450000|2024-09-17 14:47:30|7104.3|7096.3|7104.9|7096.9|7104.9|7096.9|7104.3|7096.3|1
1726584460000|2024-09-17 14:47:40|7104.2|7096.2|7099.3|7087.3|7104.2|7096.2|7099.3|7087.3|7
1726584470000|2024-09-17 14:47:50|7099.8|7087.8|7099.8|7087.8|7099.8|7087.8|7099.8|7087.8|0
1726584480000|2024-09-17 14:48:00|7098|7086|7098|7086|7098|7086|7098|7086|0
1726584490000|2024-09-17 14:48:10|7098.3|7090.3|7097.8|7085.8|7098.3|7090.3|7097.3|7085.3|1
1726584510000|2024-09-17 14:48:30|7096.9|7084.9|7096.9|7084.9|7096.9|7084.9|7096.9|7084.9|0
1726584520000|2024-09-17 14:48:40|7098|7086|7098|7086|7098|7086|7098|7086|0
1726584540000|2024-09-17 14:49:00|7093.4|7087.4|7095|7083|7095|7087.4|7093.4|7081.7|7
1726584550000|2024-09-17 14:49:10|||||||||1
1726584560000|2024-09-17 14:49:20|7093.7|7081.7|7093.7|7081.7|7093.7|7081.7|7093.7|7081.7|10
1726584570000|2024-09-17 14:49:30|7094.7|7082.7|7094.7|7082.7|7094.7|7082.7|7094.7|7082.7|0
1726584580000|2024-09-17 14:49:40|7089.7|7083.7|7094.7|7082.7|7094.7|7083.7|7089.7|7082.4|3
1726584640000|2024-09-17 14:50:40|7092.8|7086.8|7093.5|7087.5|7094|7087.5|7092.8|7086|1
1726584650000|2024-09-17 14:50:50|||||||||1
1726584660000|2024-09-17 14:51:00|7093.7|7087.7|7090.2|7084.2|7093.7|7087.7|7090.2|7084.2|4
1726584670000|2024-09-17 14:51:10|7094.1|7082.1|7094.1|7082.1|7094.1|7082.1|7094.1|7082.1|0
1726584680000|2024-09-17 14:51:20|7094.7|7082.7|7092.2|7084.2|7094.7|7084.2|7092.2|7082.7|1
1726584690000|2024-09-17 14:51:30|7092.1|7084.1|7092.1|7084.1|7092.1|7084.1|7092.1|7084.1|0
1726584700000|2024-09-17 14:51:40|7094.5|7082.5|7092.1|7084.1|7094.5|7084.1|7092.1|7082.5|1
1726584720000|2024-09-17 14:52:00|7092.8|7084.8|7088.3|7076.3|7093|7085|7087.8|7075.8|10
1726584730000|2024-09-17 14:52:10|7088|7076|7090.6|7078.6|7090.6|7078.6|7088|7076|0
1726584740000|2024-09-17 14:52:20|||||||||1
1726584760000|2024-09-17 14:52:40|7092.6|7080.6|7107.3|7095.3|7107.3|7095.3|7092.6|7080.6|2
1726584780000|2024-09-17 14:53:00|7105.3|7093.3|7105.9|7093.9|7105.9|7093.9|7105.3|7093.3|1
1726584810000|2024-09-17 14:53:30|7104.6|7092.6|7105.4|7093.4|7105.4|7093.4|7104.6|7092.6|1
1726584820000|2024-09-17 14:53:40|7106.8|7094.8|7107.1|7095.1|7107.1|7095.1|7106.8|7094.8|0
1726584840000|2024-09-17 14:54:00|7107.9|7095.9|7108.2|7096.2|7108.2|7096.2|7107.9|7095.9|0
1726584870000|2024-09-17 14:54:30|7108.1|7096.1|7109.6|7097.6|7109.6|7097.6|7108.1|7096.1|9
1726584880000|2024-09-17 14:54:40|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|0
1726584890000|2024-09-17 14:54:50|7109.9|7097.9|7116.4|7104.4|7116.6|7104.6|7109.8|7097.8|1
1726584900000|2024-09-17 14:55:00|7118|7106|7110.4|7098.4|7118|7106|7109.8|7097.8|3
1726584910000|2024-09-17 14:55:10|7110.1|7098.1|7109.9|7097.9|7110.1|7098.1|7109.6|7097.6|1
1726584920000|2024-09-17 14:55:20|7109.8|7097.8|7115.8|7103.8|7117.5|7105.5|7109.8|7097.8|2
1726584960000|2024-09-17 14:56:00|||||||||1
1726584990000|2024-09-17 14:56:30|7116.3|7104.3|7120.8|7108.8|7120.9|7111.9|7116.3|7104.3|2
1726585010000|2024-09-17 14:56:50|7110.3|7098.3|7108.8|7096.8|7110.3|7098.3|7108.8|7096.8|33
1726585020000|2024-09-17 14:57:00|7108.6|7096.6|7111.8|7099.8|7111.8|7099.8|7108.6|7096.6|2
1726585030000|2024-09-17 14:57:10|7112.8|7100.8|7113.9|7101.9|7113.9|7101.9|7112.8|7100.8|1
1726585040000|2024-09-17 14:57:20|7114.3|7102.3|7114.1|7102.1|7114.3|7102.3|7114.1|7102.1|0
1726585070000|2024-09-17 14:57:50|7114.4|7102.4|7114.4|7102.4|7114.4|7102.4|7114.4|7102.4|0
1726585080000|2024-09-17 14:58:00|7122|7110|7116.5|7104.5|7122|7110|7116.5|7104.5|6
1726585110000|2024-09-17 14:58:30|7114.7|7102.7|7113.2|7101.2|7114.7|7102.7|7113.2|7101.2|0
1726585120000|2024-09-17 14:58:40|7113.7|7101.7|7113.4|7101.4|7113.7|7101.7|7113.4|7101.4|2
1726585140000|2024-09-17 14:59:00|7113.2|7101.2|7112.9|7100.9|7113.2|7101.2|7112.9|7100.9|0
1726585160000|2024-09-17 14:59:20|7112.4|7100.4|7117.4|7105.4|7117.4|7105.4|7112.2|7100.2|2
1726585170000|2024-09-17 14:59:30|7113.6|7101.6|7113.6|7101.6|7113.6|7101.6|7113.6|7101.6|1
1726585180000|2024-09-17 14:59:40|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|0
1726585200000|2024-09-17 15:00:00|7113.2|7101.2|7098.3|7090.3|7113.2|7101.2|7093.1|7081.1|19
1726585210000|2024-09-17 15:00:10|7096.9|7084.9|7096.6|7084.6|7097.4|7085.4|7096.5|7084.5|0
1726585230000|2024-09-17 15:00:30|7096.1|7084.1|7095.8|7083.8|7096.3|7084.3|7095.8|7083.8|1
1726585250000|2024-09-17 15:00:50|7096.4|7084.4|7096.8|7084.8|7098.1|7086.1|7096.4|7084.4|1
1726585270000|2024-09-17 15:01:10|7095.8|7083.8|7095.8|7083.8|7095.8|7083.8|7095.4|7083.4|1
1726585280000|2024-09-17 15:01:20|7096.3|7084.3|7101.8|7089.8|7101.8|7089.8|7096.3|7084.3|1
1726585290000|2024-09-17 15:01:30|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|0
1726585300000|2024-09-17 15:01:40|7101.3|7089.3|7097.5|7085.5|7102|7090|7097.5|7085.5|5
1726585310000|2024-09-17 15:01:50|7097.9|7085.9|7097.2|7085.2|7097.9|7085.9|7097.2|7085.2|0
1726585320000|2024-09-17 15:02:00|7098.8|7086.8|7098.8|7086.8|7098.8|7086.8|7098.8|7086.8|1
1726585330000|2024-09-17 15:02:10|7099.2|7087.2|7104|7092|7104|7092|7099.2|7087.2|5
1726585340000|2024-09-17 15:02:20|7104.5|7092.5|7105|7093|7105|7093|7104.5|7092.5|0
1726585350000|2024-09-17 15:02:30|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|0
1726585360000|2024-09-17 15:02:40|7114.6|7102.6|7114.4|7102.4|7115.4|7103.4|7113.5|7101.5|2
1726585370000|2024-09-17 15:02:50|7114.1|7102.1|7109.6|7097.6|7114.1|7102.1|7109.6|7097.6|1
1726585380000|2024-09-17 15:03:00|7110.4|7098.4|7111.4|7099.4|7111.4|7099.4|7110.4|7098.4|3
1726585390000|2024-09-17 15:03:10|7111.9|7099.9|7111.9|7099.9|7111.9|7099.9|7111.9|7099.9|0
1726585400000|2024-09-17 15:03:20|7111.6|7099.6|7111.9|7099.9|7111.9|7099.9|7111.6|7099.6|0
1726585410000|2024-09-17 15:03:30|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|0
1726585440000|2024-09-17 15:04:00|7111.4|7099.4|7112.9|7100.9|7112.9|7100.9|7111.4|7099.4|2
1726585450000|2024-09-17 15:04:10|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|0
1726585460000|2024-09-17 15:04:20|7112.9|7100.9|7117.6|7105.6|7117.9|7105.9|7109.3|7097.3|2
1726585470000|2024-09-17 15:04:30|7117.4|7105.4|7118.2|7106.2|7118.2|7106.2|7117.4|7105.4|0
1726585480000|2024-09-17 15:04:40|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|0
1726585500000|2024-09-17 15:05:00|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|2
1726585510000|2024-09-17 15:05:10|7112.8|7100.8|7112.8|7100.8|7112.8|7100.8|7112.8|7100.8|0
1726585520000|2024-09-17 15:05:20|7113.4|7101.4|7121.7|7109.7|7121.7|7109.7|7113.4|7101.4|6
1726585560000|2024-09-17 15:06:00|7121|7109|7120.9|7108.9|7121|7109|7120.9|7108.9|0
1726585580000|2024-09-17 15:06:20|7120|7108|7121|7109|7121|7109|7120|7108|0
1726585600000|2024-09-17 15:06:40|7121.7|7109.7|7122.2|7110.2|7123|7111|7121.7|7109.7|1
1726585610000|2024-09-17 15:06:50|7107.5|7095.5|7107.9|7095.9|7107.9|7095.9|7107.2|7095.2|3
1726585620000|2024-09-17 15:07:00|7108.4|7096.4|7109|7097|7109.5|7097.5|7108.4|7096.4|0
1726585640000|2024-09-17 15:07:20|7108.4|7096.4|7108|7096|7108.4|7096.4|7108|7096|0
1726585660000|2024-09-17 15:07:40|7100.3|7088.3|7097.9|7085.9|7100.3|7088.9|7096.9|7085.9|6
1726585670000|2024-09-17 15:07:50|7097.6|7085.6|7096.1|7084.1|7097.6|7086.6|7094.1|7084.1|0
1726585680000|2024-09-17 15:08:00|7096.3|7084.3|7099.3|7087.3|7099.3|7087.3|7094.5|7084.3|1
1726585690000|2024-09-17 15:08:10|7096.8|7088.8|7095.1|7083.1|7096.8|7088.8|7092.9|7082.6|6
1726585700000|2024-09-17 15:08:20|7093.6|7081.6|7093.6|7081.6|7093.6|7081.6|7093.6|7081.6|1
1726585710000|2024-09-17 15:08:30|7091.9|7083.9|7095.7|7083.7|7095.7|7083.9|7091.4|7083.4|0
1726585720000|2024-09-17 15:08:40|7096.4|7084.4|7093.2|7081.2|7096.7|7084.7|7089.7|7081.2|6
1726585730000|2024-09-17 15:08:50|7094.5|7082.5|7091.2|7083.2|7094.9|7083.2|7091.2|7080.9|0
1726585740000|2024-09-17 15:09:00|7091.4|7083.4|7090.7|7084.7|7095.4|7084.7|7090.7|7082.4|0
1726585750000|2024-09-17 15:09:10|7090.4|7084.4|7089.9|7083.9|7090.4|7084.4|7089.9|7083.9|0
1726585760000|2024-09-17 15:09:20|7089.7|7083.7|7098.2|7086.2|7098.2|7086.2|7088.2|7082.2|5
1726585780000|2024-09-17 15:09:40|7099.8|7087.8|7100.3|7092.3|7100.3|7092.3|7098.3|7087.8|2
1726585790000|2024-09-17 15:09:50|7102.8|7090.8|7105.8|7097.8|7105.8|7097.8|7100.3|7090.6|2
1726585800000|2024-09-17 15:10:00|7105.5|7097.5|7099.6|7087.6|7105.8|7097.8|7096.7|7086|4
1726585810000|2024-09-17 15:10:10|7100.8|7088.8|7103.1|7091.1|7103.5|7091.5|7100.8|7088.8|0
1726585820000|2024-09-17 15:10:20|7103.6|7091.6|7103.6|7091.6|7103.6|7091.6|7103.6|7091.6|0
1726585830000|2024-09-17 15:10:30|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|0
1726585860000|2024-09-17 15:11:00|7103.5|7091.5|7098|7092|7103.5|7092.1|7098|7090.8|1
1726585880000|2024-09-17 15:11:20|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|1
1726585890000|2024-09-17 15:11:30|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|0
1726585900000|2024-09-17 15:11:40|7105.4|7093.4|7104.5|7092.5|7105.6|7093.6|7104|7092|1
1726585920000|2024-09-17 15:12:00|7104.4|7092.4|7105.3|7093.3|7105.3|7095.8|7103.4|7092.4|1
1726585940000|2024-09-17 15:12:20|7104.8|7092.8|7104.4|7092.4|7104.8|7092.8|7104.4|7092.4|0
1726585960000|2024-09-17 15:12:40|7107.1|7095.1|7108.2|7096.2|7108.2|7096.2|7107.1|7095.1|2
1726585970000|2024-09-17 15:12:50|7107.9|7095.9|7107.9|7095.9|7108.2|7096.2|7107.9|7095.9|0
1726585980000|2024-09-17 15:13:00|7107.7|7095.7|7113.7|7101.7|7113.7|7101.8|7107.2|7095.2|3
1726585990000|2024-09-17 15:13:10|7116|7104|7117.9|7105.9|7118|7106|7116|7104|0
1726586000000|2024-09-17 15:13:20|7118.2|7106.2|7118|7106|7118.4|7106.4|7118|7106|0
1726586010000|2024-09-17 15:13:30|7117.7|7105.7|7117.7|7105.7|7117.7|7105.7|7117.7|7105.7|1
1726586020000|2024-09-17 15:13:40|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|0
1726586040000|2024-09-17 15:14:00|7118.2|7106.2|7121.3|7109.3|7121.3|7109.3|7118.2|7106.2|0
1726586050000|2024-09-17 15:14:10|7119.9|7107.9|7119.4|7107.4|7119.9|7107.9|7119|7107|4
1726586090000|2024-09-17 15:14:50|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|1
1726586100000|2024-09-17 15:15:00|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|0
1726586110000|2024-09-17 15:15:10|7114|7108|7119.8|7107.8|7119.8|7108|7114|7107.5|3
1726586130000|2024-09-17 15:15:30|7120.2|7108.2|7120.2|7108.2|7120.2|7108.2|7120.2|7108.2|0
1726586150000|2024-09-17 15:15:50|7119.3|7107.3|7114.4|7102.4|7119.3|7107.3|7111.6|7102.4|8
1726586160000|2024-09-17 15:16:00|7116.2|7104.2|7120.3|7108.3|7120.3|7108.3|7116.2|7104.2|0
1726586170000|2024-09-17 15:16:10|7120.5|7108.5|7120|7108|7120.5|7108.5|7120|7108|1
1726586180000|2024-09-17 15:16:20|7119.5|7107.5|7119.2|7107.2|7119.5|7107.5|7119.2|7107.2|3
1726586190000|2024-09-17 15:16:30|7119.3|7107.3|7119.3|7107.3|7119.3|7107.3|7119|7107|0
1726586200000|2024-09-17 15:16:40|7119.7|7107.7|7119.7|7107.7|7120|7108|7119.7|7107.7|0
1726586210000|2024-09-17 15:16:50|7120.5|7108.5|7120.5|7108.5|7120.5|7108.5|7120.5|7108.5|1
1726586230000|2024-09-17 15:17:10|7120.2|7108.2|7120|7108|7120.2|7108.2|7120|7108|0
1726586250000|2024-09-17 15:17:30|7120.7|7108.7|7121.8|7109.8|7121.8|7109.8|7120.7|7108.7|0
1726586260000|2024-09-17 15:17:40|7121.7|7109.7|7118.3|7106.3|7122|7110|7117.2|7105.2|2
1726586270000|2024-09-17 15:17:50|7119|7107|7121.6|7109.6|7121.6|7109.6|7119|7107|0
1726586280000|2024-09-17 15:18:00|7121.8|7109.8|7124|7112|7124|7112|7121.5|7109.5|1
1726586290000|2024-09-17 15:18:10|7127.3|7115.3|7127.5|7115.5|7128.1|7116.1|7127.3|7115.3|1
1726586300000|2024-09-17 15:18:20|7125.5|7113.5|7124.5|7112.5|7125.5|7113.5|7124.5|7112.5|0
1726586340000|2024-09-17 15:19:00|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|2
1726586350000|2024-09-17 15:19:10|7123.9|7111.9|7123.9|7111.9|7123.9|7111.9|7123.9|7111.9|0
1726586370000|2024-09-17 15:19:30|7121.3|7109.3|7119.1|7107.1|7121.3|7109.3|7119.1|7107.1|1
1726586380000|2024-09-17 15:19:40|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|0
1726586410000|2024-09-17 15:20:10|7120.8|7108.8|7120.9|7108.9|7120.9|7108.9|7120.8|7108.8|1
1726586440000|2024-09-17 15:20:40|7121.8|7109.8|7123.3|7111.3|7124.1|7112.1|7121.8|7109.8|2
1726586450000|2024-09-17 15:20:50|7123.6|7111.6|7123.6|7111.6|7123.6|7111.6|7123.6|7111.6|0
1726586460000|2024-09-17 15:21:00|7122.9|7110.9|7122.8|7110.8|7122.9|7110.9|7122.8|7110.8|0
1726586470000|2024-09-17 15:21:10|7122.4|7110.4|7122.6|7110.6|7122.6|7110.6|7121.6|7109.6|0
1726586490000|2024-09-17 15:21:30|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|0
1726586500000|2024-09-17 15:21:40|7111.9|7099.9|7111.2|7099.2|7111.9|7101.5|7109.5|7099.2|3
1726586510000|2024-09-17 15:21:50|7111.9|7099.9|7112.5|7100.5|7112.5|7100.5|7111.5|7099.5|3
1726586520000|2024-09-17 15:22:00|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|0
1726586530000|2024-09-17 15:22:10|7112.8|7100.8|7112.8|7100.8|7112.8|7100.8|7112.8|7100.8|0
1726586550000|2024-09-17 15:22:30|7112.5|7100.5|7112.5|7100.5|7113.3|7101.3|7112.5|7100.5|0
1726586560000|2024-09-17 15:22:40|7112.8|7100.8|7115.1|7103.1|7115.1|7103.1|7112.8|7100.8|1
1726586580000|2024-09-17 15:23:00|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|0
1726586600000|2024-09-17 15:23:20|7114.8|7102.8|7115.1|7103.1|7115.1|7103.1|7114.8|7102.8|1
1726586610000|2024-09-17 15:23:30|7117.1|7105.1|7116|7104|7117.1|7105.1|7116|7104|1
1726586630000|2024-09-17 15:23:50|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1726586640000|2024-09-17 15:24:00|7118|7106|7121.6|7109.6|7121.6|7109.6|7118|7106|0
1726586650000|2024-09-17 15:24:10|7121.3|7109.3|7117.5|7105.5|7123.3|7113.6|7115.5|7103.5|4
1726586660000|2024-09-17 15:24:20|7118.8|7106.8|7117.8|7105.8|7118.9|7106.9|7117.8|7105.8|0
1726586670000|2024-09-17 15:24:30|7117.1|7105.1|7118.1|7106.1|7119.3|7110.1|7117.1|7105.1|0
1726586680000|2024-09-17 15:24:40|7118.6|7106.6|7118.6|7106.6|7118.6|7106.6|7118.4|7106.4|0
1726586690000|2024-09-17 15:24:50|7119.6|7107.6|7120.3|7108.3|7120.3|7108.3|7119.6|7107.6|0
1726586700000|2024-09-17 15:25:00|7120.4|7108.4|7119.5|7107.5|7120.4|7108.4|7119.1|7107.1|0
1726586710000|2024-09-17 15:25:10|7119.1|7107.1|7118.8|7106.8|7119.1|7107.1|7118.5|7106.5|0
1726586720000|2024-09-17 15:25:20|7118|7106|7114.1|7106.1|7118.3|7106.3|7114.1|7104.8|0
1726586730000|2024-09-17 15:25:30|7113.8|7105.8|7113.8|7105.8|7113.8|7105.8|7113.8|7105.8|1
1726586740000|2024-09-17 15:25:40|7113.5|7105.5|7120.8|7108.8|7120.8|7108.8|7113.5|7105.5|2
1726586760000|2024-09-17 15:26:00|7119.5|7107.5|7119.5|7107.5|7119.5|7107.5|7119.5|7107.5|2
1726586770000|2024-09-17 15:26:10|7118.9|7106.9|7118.9|7106.9|7118.9|7106.9|7118.9|7106.9|0
1726586780000|2024-09-17 15:26:20|7118.6|7106.6|7118.8|7106.8|7119.1|7107.1|7118.3|7106.3|0
1726586790000|2024-09-17 15:26:30|7119.4|7107.4|7121.6|7109.6|7121.6|7109.6|7119.4|7107.4|0
1726586800000|2024-09-17 15:26:40|7119.9|7111.9|7118.4|7106.4|7119.9|7111.9|7118.4|7106.4|1
1726586820000|2024-09-17 15:27:00|7117.8|7105.8|7116.3|7104.3|7117.8|7106.6|7107.2|7101.2|5
1726586830000|2024-09-17 15:27:10|7118.7|7106.7|7119.6|7107.6|7119.9|7107.9|7118.7|7106.7|0
1726586850000|2024-09-17 15:27:30|7119.9|7107.9|7120.9|7108.9|7120.9|7108.9|7119.9|7107.9|0
1726586860000|2024-09-17 15:27:40|7125.6|7113.6|7125.6|7113.6|7125.6|7113.6|7125.6|7113.6|3
1726586870000|2024-09-17 15:27:50|7126.2|7114.2|7126.8|7114.8|7126.8|7114.8|7126.2|7114.2|0
1726586880000|2024-09-17 15:28:00|7126.9|7114.9|7125.6|7117.6|7127.3|7117.6|7125.6|7114.9|0
1726586890000|2024-09-17 15:28:10|7125.4|7117.4|7125.7|7117.7|7125.7|7117.7|7125.4|7117.4|0
1726586900000|2024-09-17 15:28:20|7125.1|7119.1|7122.8|7110.8|7125.7|7119.7|7122|7110|6
1726586910000|2024-09-17 15:28:30|7123.4|7111.4|7120.8|7112.8|7123.4|7112.8|7120.8|7111.4|1
1726586920000|2024-09-17 15:28:40|7121.1|7113.1|7122.6|7114.6|7122.8|7114.8|7121.1|7113.1|0
1726586930000|2024-09-17 15:28:50|7136.1|7124.1|7135.6|7123.6|7137.4|7125.4|7135.6|7123.6|1
1726586940000|2024-09-17 15:29:00|7135.2|7123.2|7135.4|7127.4|7135.4|7127.4|7135.2|7123.2|0
1726586950000|2024-09-17 15:29:10|7136.1|7128.1|7134.9|7122.9|7136.1|7128.1|7134.9|7122.9|2
1726586960000|2024-09-17 15:29:20|7135.4|7123.4|7135.8|7123.8|7135.8|7123.8|7135.4|7123.4|0
1726586970000|2024-09-17 15:29:30|7136.1|7124.1|7138.6|7126.6|7139.1|7131.1|7135.8|7123.8|19
1726586980000|2024-09-17 15:29:40|7136.6|7124.6|7136.6|7124.6|7136.6|7124.6|7136.6|7124.6|0
1726586990000|2024-09-17 15:29:50|7137.8|7125.8|7133.1|7121.1|7137.8|7125.8|7132.5|7120.5|3
1726587000000|2024-09-17 15:30:00|7133.8|7121.8|7130.8|7122.8|7133.8|7122.8|7130.8|7121.8|0
1726587010000|2024-09-17 15:30:10|7131|7123|7131|7123|7131|7123|7131|7123|0
1726587020000|2024-09-17 15:30:20|7130.9|7122.9|7130.9|7122.9|7130.9|7122.9|7130.9|7122.9|1
1726587030000|2024-09-17 15:30:30|7130.4|7122.4|7131.1|7119.1|7131.1|7122.4|7129.8|7119.1|3
1726587040000|2024-09-17 15:30:40|7128.8|7120.8|7128.8|7120.8|7128.8|7120.8|7128.8|7120.8|0
1726587060000|2024-09-17 15:31:00|7131.1|7119.1|7128.8|7120.8|7131.1|7120.8|7128.8|7119.1|1
1726587070000|2024-09-17 15:31:10|7127.9|7119.9|7131.8|7119.8|7132.1|7120.1|7127.9|7119.8|3
1726587080000|2024-09-17 15:31:20|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|0
1726587090000|2024-09-17 15:31:30|7131.6|7119.6|7131.5|7119.5|7131.6|7119.6|7131.5|7119.5|0
1726587100000|2024-09-17 15:31:40|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|0
1726587110000|2024-09-17 15:31:50|||||||||1
1726587120000|2024-09-17 15:32:00|7137.2|7129.2|7137.9|7125.9|7137.9|7129.2|7137.2|7125.9|4
1726587140000|2024-09-17 15:32:20|7137.6|7125.6|7137.9|7125.9|7137.9|7125.9|7137.6|7125.6|0
1726587150000|2024-09-17 15:32:30|7138.1|7126.1|7138.1|7126.1|7138.1|7126.1|7138.1|7126.1|0
1726587160000|2024-09-17 15:32:40|7138.7|7126.7|7138.7|7126.7|7138.7|7126.7|7138.7|7126.7|0
1726587180000|2024-09-17 15:33:00|7138.5|7126.5|7137.1|7125.1|7138.5|7126.5|7136.4|7124.4|2
1726587190000|2024-09-17 15:33:10|7137.2|7125.2|7137.2|7125.2|7137.2|7125.2|7137.2|7125.2|0
1726587210000|2024-09-17 15:33:30|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|0
1726587220000|2024-09-17 15:33:40|7137.2|7125.2|7137.4|7125.4|7137.4|7125.4|7137.2|7125.2|1
1726587230000|2024-09-17 15:33:50|7135.6|7127.6|7140.4|7132.4|7140.4|7133.2|7135.4|7127.4|9
1726587240000|2024-09-17 15:34:00|7139.9|7131.9|7139.4|7133.4|7140.6|7133.5|7138.6|7128.6|3
1726587250000|2024-09-17 15:34:10|7138.9|7132.9|7139.2|7133.2|7139.2|7133.2|7138.9|7132.9|1
1726587260000|2024-09-17 15:34:20|7139.5|7133.5|7139.7|7133.7|7139.7|7133.7|7139.5|7133.5|0
1726587270000|2024-09-17 15:34:30|7140|7134|7142.5|7134.5|7142.5|7134.5|7140|7134|4
1726587280000|2024-09-17 15:34:40|7143.2|7135.2|7141.4|7133.4|7143.2|7135.2|7141.4|7130.4|1
1726587300000|2024-09-17 15:35:00|7141.5|7133.5|7133.2|7125.2|7141.5|7133.5|7133.2|7123.2|1
1726587310000|2024-09-17 15:35:10|7132.1|7124.1|7130.5|7124.5|7134.8|7125.1|7130.5|7122.6|1
1726587320000|2024-09-17 15:35:20|7130.3|7124.3|7129.8|7121.8|7130.3|7124.3|7129.8|7121.8|4
1726587330000|2024-09-17 15:35:30|7129.7|7121.7|7134.3|7126.3|7135.6|7126.3|7129.7|7121.7|1
1726587340000|2024-09-17 15:35:40|7134.8|7126.8|7136.8|7124.8|7136.8|7127.1|7134.8|7124.8|1
1726587350000|2024-09-17 15:35:50|7136.6|7124.6|7133.5|7121.5|7136.6|7124.6|7133.5|7121.5|2
1726587360000|2024-09-17 15:36:00|7133.4|7121.4|7131.4|7123.4|7133.4|7123.4|7131.4|7120.6|0
1726587380000|2024-09-17 15:36:20|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|2
1726587390000|2024-09-17 15:36:30|7134.1|7122.1|7135.3|7123.3|7135.3|7123.3|7133.8|7121.8|0
1726587410000|2024-09-17 15:36:50|7135.6|7123.6|7135.3|7123.3|7135.6|7123.6|7135.1|7123.1|0
1726587420000|2024-09-17 15:37:00|7135.4|7123.4|7133.7|7127.7|7135.4|7127.7|7133.7|7123.4|0
1726587430000|2024-09-17 15:37:10|7134.4|7128.4|7141.5|7129.5|7141.5|7129.5|7134.4|7128.1|1
1726587440000|2024-09-17 15:37:20|7142.1|7130.1|7144.8|7132.8|7144.8|7135.8|7142.1|7130.1|1
1726587470000|2024-09-17 15:37:50|7144.6|7132.6|7142.8|7134.8|7144.6|7134.8|7142.8|7132.4|0
1726587480000|2024-09-17 15:38:00|7145.1|7133.1|7145.3|7133.3|7145.3|7134.9|7142.9|7133.1|0
1726587490000|2024-09-17 15:38:10|7143.9|7135.9|7143.6|7135.6|7143.9|7135.9|7143.6|7135.6|0
1726587500000|2024-09-17 15:38:20|7143.8|7135.8|7160.3|7148.3|7160.3|7149.9|7143.8|7135.8|20
1726587510000|2024-09-17 15:38:30|7158.8|7150.8|7159.1|7151.1|7159.1|7151.1|7158.8|7150.8|4
1726587520000|2024-09-17 15:38:40|7166.7|7160.7|7169.1|7157.1|7170.5|7160.7|7166.7|7157.1|41
1726587530000|2024-09-17 15:38:50|7166.1|7158.1|7159.4|7151.4|7166.1|7158.1|7159.4|7149.7|1
1726587540000|2024-09-17 15:39:00|7159.2|7151.2|7154.4|7142.4|7159.3|7151.2|7154.4|7142.4|3
1726587550000|2024-09-17 15:39:10|7155.4|7143.4|7153.9|7141.9|7155.4|7143.4|7153.9|7141.9|0
1726587560000|2024-09-17 15:39:20|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|0
1726587570000|2024-09-17 15:39:30|7152.6|7146.6|7157.8|7145.8|7158.6|7146.6|7152.6|7145.8|2
1726587580000|2024-09-17 15:39:40|7157.2|7145.2|7149.8|7137.8|7159.2|7147.2|7149.8|7137.8|6
1726587600000|2024-09-17 15:40:00|7150.1|7138.1|7147.3|7135.3|7150.1|7138.1|7147.3|7135.3|0
1726587610000|2024-09-17 15:40:10|7148.1|7136.1|7147.2|7135.2|7148.1|7136.1|7146.8|7134.8|0
1726587620000|2024-09-17 15:40:20|7145.6|7133.6|7138.9|7126.9|7145.6|7133.6|7138.9|7126.9|2
1726587630000|2024-09-17 15:40:30|7138.7|7126.7|7141.1|7129.1|7143.3|7131.3|7138.7|7126.7|3
1726587640000|2024-09-17 15:40:40|7145.8|7133.8|7144.3|7132.3|7148|7136|7144|7132|3
1726587660000|2024-09-17 15:41:00|7138.5|7126.5|7138|7126|7138.5|7126.5|7138|7126|6
1726587670000|2024-09-17 15:41:10|7139|7127|7146.3|7134.3|7146.3|7134.3|7139|7127|1
1726587680000|2024-09-17 15:41:20|7146|7134|7143|7131|7147.8|7135.8|7143|7131|1
1726587700000|2024-09-17 15:41:40|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|1
1726587710000|2024-09-17 15:41:50|7139.7|7127.7|7137.9|7125.9|7139.7|7127.7|7137.9|7125.9|0
1726587720000|2024-09-17 15:42:00|7136.2|7124.2|7130.2|7118.2|7136.2|7124.2|7129.9|7117.9|3
1726587730000|2024-09-17 15:42:10|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|2
1726587750000|2024-09-17 15:42:30|7131.9|7119.9|7132.7|7120.7|7132.7|7120.7|7131.9|7119.9|0
1726587760000|2024-09-17 15:42:40|7133|7125|7134.4|7126.4|7134.4|7126.4|7133|7125|0
1726587780000|2024-09-17 15:43:00|7134.3|7126.3|7133.7|7121.7|7134.3|7126.4|7131.4|7119.4|3
1726587790000|2024-09-17 15:43:10|7132.6|7126.6|7143.3|7131.3|7143.7|7131.7|7132.6|7126.6|0
1726587800000|2024-09-17 15:43:20|7143.2|7131.2|7143|7131|7143.5|7131.5|7142.8|7130.8|0
1726587810000|2024-09-17 15:43:30|7142.8|7130.8|7138.7|7126.7|7142.8|7130.8|7138.2|7126.2|3
1726587820000|2024-09-17 15:43:40|7137.2|7125.2|7135.4|7123.4|7137.2|7125.2|7135.4|7123.4|0
1726587830000|2024-09-17 15:43:50|7133.5|7121.5|7133.7|7121.7|7138|7126|7133.5|7121.5|1
1726587840000|2024-09-17 15:44:00|7133.4|7121.4|7133.4|7121.4|7133.4|7121.4|7133.4|7121.4|0
1726587850000|2024-09-17 15:44:10|7132.1|7120.1|7126.5|7118.5|7132.1|7120.1|7126.5|7117.2|0
1726587860000|2024-09-17 15:44:20|7126.2|7118.2|7135.5|7123.5|7136.2|7124.2|7126.2|7118.2|1
1726587870000|2024-09-17 15:44:30|7135.2|7123.2|7133.8|7121.8|7135.2|7123.2|7133.4|7121.4|0
1726587880000|2024-09-17 15:44:40|7135.5|7123.5|7131.3|7123.3|7136.7|7124.7|7131.3|7123.3|1
1726587900000|2024-09-17 15:45:00|7131.1|7123.1|7131.3|7119.3|7131.3|7123.1|7130.1|7119.3|3
1726587910000|2024-09-17 15:45:10|7129.2|7121.2|7128.8|7120.8|7129.2|7121.2|7128.8|7120.8|0
1726587940000|2024-09-17 15:45:40|7129|7121|7129|7121|7129|7121|7129|7121|0
1726587950000|2024-09-17 15:45:50|7122.2|7114.2|7119.3|7111.3|7122.2|7114.2|7119.3|7109.9|9
1726587960000|2024-09-17 15:46:00|7119.2|7111.2|7102.6|7090.6|7119.2|7111.4|7102.2|7090.2|3
1726587970000|2024-09-17 15:46:10|7102.8|7090.8|7104.3|7092.3|7104.6|7092.6|7102.8|7090.8|5
1726587980000|2024-09-17 15:46:20|7104.6|7092.6|7108.8|7096.8|7108.8|7096.8|7104.6|7092.6|3
1726587990000|2024-09-17 15:46:30|7109.1|7097.1|7113.2|7101.2|7113.4|7101.4|7107.7|7097.1|0
1726588000000|2024-09-17 15:46:40|7112.9|7100.9|7111.5|7099.5|7112.9|7100.9|7111.5|7099.5|2
1726588010000|2024-09-17 15:46:50|7112|7100|7112|7100|7112|7100|7112|7100|1
1726588020000|2024-09-17 15:47:00|7112.2|7100.2|7102.4|7094.4|7112.2|7100.2|7101.7|7094.4|3
1726588030000|2024-09-17 15:47:10|7103.9|7091.9|7103.9|7091.9|7103.9|7091.9|7103.9|7091.9|1
1726588040000|2024-09-17 15:47:20|7102.6|7090.6|7115.1|7103.1|7115.1|7103.1|7102.5|7090.5|25
1726588050000|2024-09-17 15:47:30|7114.6|7102.6|7112.6|7100.6|7115.1|7103.1|7112.1|7100.1|0
1726588060000|2024-09-17 15:47:40|7112.1|7100.1|7107.1|7095.1|7112.1|7100.1|7107.1|7095.1|4
1726588070000|2024-09-17 15:47:50|7107.3|7095.3|7099.4|7093.4|7111.3|7099.3|7099.1|7090.2|14
1726588080000|2024-09-17 15:48:00|7099.7|7091.7|7094.8|7088.8|7104.9|7092.9|7093.6|7086.9|44
1726588090000|2024-09-17 15:48:10|7099.5|7087.5|7108|7100|7110.3|7100|7099.5|7087.5|16
1726588100000|2024-09-17 15:48:20|7105.8|7099.8|7096.4|7090.4|7107.6|7099.8|7096|7089|7
1726588110000|2024-09-17 15:48:30|7100.5|7088.5|7093.9|7081.9|7100.7|7091|7091.9|7079.9|24
1726588120000|2024-09-17 15:48:40|7086.2|7080.2|7090.6|7082.6|7093.2|7082.6|7083.4|7075.4|10
1726588130000|2024-09-17 15:48:50|7093.5|7081.5|7093.7|7081.7|7093.7|7081.7|7084.7|7074.7|6
1726588140000|2024-09-17 15:49:00|7091.7|7083.7|7085.6|7077.6|7091.7|7083.7|7077.1|7070.4|19
1726588150000|2024-09-17 15:49:10|7083.7|7077.7|7077.1|7071.1|7083.7|7077.7|7077|7071|9
1726588160000|2024-09-17 15:49:20|7076.3|7070.3|7082.4|7074.4|7083.9|7074.9|7076.3|7070.3|11
1726588170000|2024-09-17 15:49:30|7084|7076|7083.7|7071.7|7090.1|7079.5|7079.7|7069.6|24
1726588180000|2024-09-17 15:49:40|7082.7|7074.7|7091.9|7079.9|7093.5|7081.5|7082.7|7074.7|10
1726588190000|2024-09-17 15:49:50|7088.5|7080.5|7098.7|7086.7|7098.7|7086.7|7083.4|7074.7|15
1726588200000|2024-09-17 15:50:00|7099.1|7087.1|7085.3|7073.3|7102.2|7090.2|7085.3|7073.3|14
1726588210000|2024-09-17 15:50:10|7082.3|7070.3|7084|7072|7084.4|7072.4|7079.7|7070.3|5
1726588220000|2024-09-17 15:50:20|7082.8|7070.8|7081.7|7069.7|7085.3|7077|7077.8|7069.7|4
1726588230000|2024-09-17 15:50:30|7081.3|7069.3|7081.3|7069.3|7081.8|7069.8|7080.3|7068.3|1
1726588240000|2024-09-17 15:50:40|7081.6|7069.6|7082.3|7070.3|7082.3|7070.3|7081.6|7069.6|0
1726588260000|2024-09-17 15:51:00|7083|7071|7083.1|7071.1|7084.1|7072.1|7082.8|7070.8|3
1726588270000|2024-09-17 15:51:10|7079.8|7067.8|7075|7069|7080.1|7069.5|7075|7067.1|15
1726588290000|2024-09-17 15:51:30|7075.1|7069.1|7079.1|7067.1|7079.1|7069.1|7075.1|7067.1|0
1726588300000|2024-09-17 15:51:40|7079.5|7067.5|7073.8|7067.8|7079.5|7068.8|7073.8|7067.5|0
1726588310000|2024-09-17 15:51:50|7074.3|7068.3|7077.4|7069.4|7079.1|7069.4|7074.3|7067.1|3
1726588320000|2024-09-17 15:52:00|7077.6|7069.6|7079.5|7067.5|7079.5|7069.6|7077.1|7067.3|1
1726588330000|2024-09-17 15:52:10|7077.1|7069.1|7077.1|7069.1|7077.1|7069.1|7077.1|7069.1|0
1726588340000|2024-09-17 15:52:20|||||||||1
1726588350000|2024-09-17 15:52:30|7077.3|7069.3|7080.8|7068.8|7080.8|7069.5|7077|7068.8|2
1726588360000|2024-09-17 15:52:40|7082.8|7070.8|7083.8|7071.8|7083.8|7071.8|7081.5|7069.5|1
1726588380000|2024-09-17 15:53:00|7084.9|7072.9|7087.8|7075.8|7090.1|7078.1|7084.9|7072.9|4
1726588390000|2024-09-17 15:53:10|7087.1|7075.1|7087.1|7075.1|7087.4|7075.4|7087.1|7075.1|0
1726588410000|2024-09-17 15:53:30|7087.3|7075.3|7087.9|7075.9|7088.6|7076.6|7087.3|7075.3|0
1726588430000|2024-09-17 15:53:50|7087.3|7075.3|7087.3|7075.3|7087.3|7075.3|7086.9|7074.9|0
1726588440000|2024-09-17 15:54:00|7085.1|7073.1|7080.9|7068.9|7085.4|7073.4|7080.9|7068.9|3
1726588450000|2024-09-17 15:54:10|7079.9|7067.9|7079.9|7067.9|7079.9|7067.9|7079.9|7067.9|0
1726588460000|2024-09-17 15:54:20|7079.3|7067.3|7079.3|7067.3|7079.3|7067.3|7079.3|7067.3|0
1726588470000|2024-09-17 15:54:30|7079.9|7067.9|7082.1|7070.1|7082.1|7070.1|7079.9|7067.9|0
1726588480000|2024-09-17 15:54:40|7081.8|7069.8|7085.3|7073.3|7085.3|7073.3|7081.6|7069.6|2
1726588490000|2024-09-17 15:54:50|7085.9|7073.9|7085.9|7073.9|7085.9|7073.9|7085.9|7073.9|0
1726588500000|2024-09-17 15:55:00|7086.6|7074.6|7082.6|7070.6|7086.6|7074.6|7082.6|7070.6|1
1726588510000|2024-09-17 15:55:10|7082.9|7070.9|7083.1|7071.1|7083.1|7071.1|7082.9|7070.9|0
1726588520000|2024-09-17 15:55:20|7087.2|7075.2|7086.7|7074.7|7087.2|7075.2|7086.7|7074.7|1
1726588530000|2024-09-17 15:55:30|7087.1|7075.1|7087.2|7075.2|7087.2|7075.2|7087.1|7075.1|0
1726588560000|2024-09-17 15:56:00|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|1
1726588570000|2024-09-17 15:56:10|7081.6|7069.6|7081.7|7069.7|7081.7|7069.7|7081.6|7069.6|5
1726588620000|2024-09-17 15:57:00|7082.8|7070.8|7083.1|7071.1|7083.1|7071.1|7082.8|7070.8|1
1726588630000|2024-09-17 15:57:10|7083.2|7071.2|7083.1|7071.1|7083.2|7071.2|7083.1|7071.1|0
1726588650000|2024-09-17 15:57:30|7083.2|7071.2|7083.6|7071.6|7083.6|7071.6|7083.1|7071.1|1
1726588670000|2024-09-17 15:57:50|7080.8|7068.8|7080.4|7068.4|7080.8|7068.8|7080.4|7068.4|2
1726588690000|2024-09-17 15:58:10|7080.1|7068.1|7080.1|7068.1|7080.1|7068.1|7080.1|7068.1|0
1726588700000|2024-09-17 15:58:20|7080.6|7068.6|7078.9|7070.9|7080.6|7070.9|7078.9|7068.6|1
1726588710000|2024-09-17 15:58:30|7079.1|7071.1|7080.8|7068.8|7080.8|7071.1|7079.1|7068.8|0
1726588740000|2024-09-17 15:59:00|7080.6|7068.6|7085.6|7073.6|7085.6|7073.6|7080.6|7068.6|3
1726588750000|2024-09-17 15:59:10|7086|7074|7086.6|7074.6|7086.6|7074.6|7086|7074|0
1726588770000|2024-09-17 15:59:30|7088.2|7076.2|7089.7|7077.7|7090.4|7078.4|7088.2|7076.2|1
1726588790000|2024-09-17 15:59:50|7082.3|7074.3|7082.3|7074.3|7082.3|7074.3|7082.3|7074.3|4
1726588800000|2024-09-17 16:00:00|7083.9|7071.9|7085.1|7073.1|7085.1|7073.1|7083.9|7071.9|0
1726588840000|2024-09-17 16:00:40|7085.3|7073.3|7085.3|7073.3|7085.3|7073.3|7085.3|7073.3|0
1726588860000|2024-09-17 16:01:00|7086.2|7074.2|7086.6|7074.6|7086.6|7074.6|7086.2|7074.2|1
1726588880000|2024-09-17 16:01:20|7087.1|7075.1|7087.1|7075.1|7087.1|7075.1|7087.1|7075.1|0
1726588890000|2024-09-17 16:01:30|7092.5|7080.5|7092.5|7080.5|7092.5|7080.5|7092.5|7080.5|3
1726588900000|2024-09-17 16:01:40|7093.4|7081.4|7093.4|7081.4|7093.7|7081.7|7093.4|7081.4|0
1726588920000|2024-09-17 16:02:00|7093.7|7081.7|7093.4|7081.4|7093.7|7081.7|7093.4|7081.4|0
1726588940000|2024-09-17 16:02:20|7093.7|7081.7|7093.7|7081.7|7094|7082|7093.7|7081.7|0
1726588980000|2024-09-17 16:03:00|7094|7082|7094.2|7082.2|7094.2|7082.2|7093.7|7081.7|0
1726588990000|2024-09-17 16:03:10|7094|7082|7094.5|7082.5|7094.5|7082.5|7094|7082|0
1726589000000|2024-09-17 16:03:20|7091|7083|7092.9|7080.9|7093.4|7083|7091|7080.2|1
1726589020000|2024-09-17 16:03:40|7094.5|7082.5|7094.5|7082.5|7094.5|7082.5|7094.5|7082.5|2
1726589030000|2024-09-17 16:03:50|7094.4|7082.4|7093.5|7081.5|7094.4|7082.4|7093.5|7081.5|1
1726589100000|2024-09-17 16:05:00|7095.4|7089.4|7093.5|7081.5|7095.4|7089.4|7093.2|7081.2|6
1726589140000|2024-09-17 16:05:40|7094.2|7082.2|7093.5|7081.5|7094.2|7082.2|7093.5|7081.5|2
1726589180000|2024-09-17 16:06:20|7093.2|7081.2|7093.2|7081.2|7093.2|7081.2|7093.2|7081.2|0
1726589190000|2024-09-17 16:06:30|7090.5|7082.5|7092.3|7080.3|7092.3|7082.5|7090.5|7080.3|0
1726589200000|2024-09-17 16:06:40|7093|7081|7093.2|7081.2|7093.2|7081.2|7092.5|7080.5|0
1726589230000|2024-09-17 16:07:10|7094.3|7082.3|7094.5|7082.5|7094.5|7082.5|7094.2|7082.2|0
1726589250000|2024-09-17 16:07:30|7094.7|7082.7|7093.7|7081.7|7094.7|7082.7|7093.7|7081.7|0
1726589290000|2024-09-17 16:08:10|7090.7|7082.7|7090.7|7082.7|7090.7|7082.7|7090.7|7082.7|0
1726589300000|2024-09-17 16:08:20|7096.4|7084.4|7096.4|7084.4|7096.4|7084.4|7096.4|7084.4|1
1726589310000|2024-09-17 16:08:30|7096.2|7084.2|7096.2|7084.2|7096.2|7084.2|7096.2|7084.2|0
1726589380000|2024-09-17 16:09:40|7093.8|7085.8|7093.8|7085.8|7093.8|7085.8|7093.8|7085.8|0
1726589390000|2024-09-17 16:09:50|7091.7|7085.7|7094.4|7082.4|7094.9|7086|7091.7|7082.4|6
1726589430000|2024-09-17 16:10:30|7090.1|7084.1|7093.7|7085.7|7093.7|7085.7|7090.1|7084.1|2
1726589490000|2024-09-17 16:11:30|7093.6|7085.6|7091.6|7085.6|7094.7|7085.6|7091.6|7082.7|3
1726589500000|2024-09-17 16:11:40|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|0
1726589520000|2024-09-17 16:12:00|7093.8|7087.8|7094.3|7088.3|7095.6|7089.6|7093.8|7087.3|4
1726589530000|2024-09-17 16:12:10|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|0
1726589540000|2024-09-17 16:12:20|7095.2|7089.2|7095.2|7089.2|7095.2|7089.2|7095.2|7089.2|0
1726589560000|2024-09-17 16:12:40|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|0
1726589570000|2024-09-17 16:12:50|7106.3|7094.3|7104.3|7096.3|7106.3|7096.8|7104.3|7094.3|6
1726589620000|2024-09-17 16:13:40|7103|7091|7103|7091|7103|7091|7103|7091|2
1726589660000|2024-09-17 16:14:20|7101|7095|7101|7095|7101|7095|7101|7095|1
1726589710000|2024-09-17 16:15:10|7097.7|7091.7|7101|7093|7101|7093|7097.7|7091.7|4
1726589730000|2024-09-17 16:15:30|7100.8|7092.8|7100.8|7092.8|7100.8|7092.8|7100.8|7092.8|0
1726589820000|2024-09-17 16:17:00|7102.1|7090.1|7100.8|7092.8|7102.3|7094.3|7100.3|7090.1|3
1726589850000|2024-09-17 16:17:30|7100.5|7092.5|7100.8|7092.8|7100.8|7092.8|7100.5|7092.5|1
1726589860000|2024-09-17 16:17:40|7100.5|7092.5|7107.9|7099.9|7108.7|7101.9|7100.5|7092.5|7
1726589870000|2024-09-17 16:17:50|7108.1|7100.1|7108.1|7100.1|7108.1|7100.1|7108.1|7100.1|0
1726589880000|2024-09-17 16:18:00|7108.4|7100.4|7108.4|7100.4|7108.4|7100.4|7108.4|7100.4|0
1726589890000|2024-09-17 16:18:10|7109.7|7101.7|7109.4|7103.4|7109.7|7103.4|7109.4|7101.7|2
1726589900000|2024-09-17 16:18:20|7113.5|7101.5|7112.5|7100.5|7113.5|7102.2|7110.2|7099.9|0
1726589910000|2024-09-17 16:18:30|7112.2|7100.2|7111.9|7099.9|7112.2|7100.2|7111.9|7099.9|0
1726589920000|2024-09-17 16:18:40|7111.7|7099.7|7113.3|7101.3|7113.3|7101.3|7111.7|7099.7|1
1726589930000|2024-09-17 16:18:50|7113|7101|7113.3|7101.3|7113.3|7101.3|7113|7101|0
1726589950000|2024-09-17 16:19:10|7113.9|7101.9|7113.9|7101.9|7113.9|7101.9|7113.9|7101.9|0
1726589980000|2024-09-17 16:19:40|7114|7102|7114|7102|7114|7102|7114|7102|0
1726589990000|2024-09-17 16:19:50|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|0
1726590020000|2024-09-17 16:20:20|7114.3|7102.3|7114.7|7102.7|7114.7|7102.7|7113.5|7101.5|0
1726590030000|2024-09-17 16:20:30|7114.5|7102.5|7113.9|7101.9|7114.5|7102.5|7113.9|7101.9|0
1726590070000|2024-09-17 16:21:10|7113.2|7101.2|7113.4|7101.4|7113.4|7101.4|7112.7|7100.7|0
1726590090000|2024-09-17 16:21:30|7114|7102|7114.4|7102.4|7114.4|7102.4|7114|7102|0
1726590100000|2024-09-17 16:21:40|7114.9|7102.9|7114.9|7102.9|7114.9|7102.9|7114.9|7102.9|0
1726590110000|2024-09-17 16:21:50|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|0
1726590180000|2024-09-17 16:23:00|7112.5|7100.5|7112.5|7100.5|7112.8|7100.8|7112.5|7100.5|2
1726590200000|2024-09-17 16:23:20|7109.2|7101.2|7109.5|7101.5|7109.9|7101.9|7109.2|7101.2|5
1726590230000|2024-09-17 16:23:50|7109|7101|7109.8|7101.8|7109.8|7101.8|7109|7101|4
1726590240000|2024-09-17 16:24:00|7110|7102|7109.3|7101.3|7110|7103.3|7109|7097.7|10
1726590250000|2024-09-17 16:24:10|7109|7101|7110.5|7098.5|7110.9|7101|7109|7098.5|0
1726590260000|2024-09-17 16:24:20|7110.2|7098.2|7110|7098|7110.2|7098.2|7110|7098|0
1726590300000|2024-09-17 16:25:00|7109|7101|7109.2|7101.2|7109.2|7101.2|7108.7|7100.7|0
1726590310000|2024-09-17 16:25:10|7108.9|7100.9|7109.2|7101.2|7109.2|7101.2|7108.7|7100.7|0
1726590330000|2024-09-17 16:25:30|7108.9|7100.9|7108.9|7100.9|7108.9|7100.9|7108.9|7100.9|0
1726590370000|2024-09-17 16:26:10|7108.8|7100.8|7108.8|7100.8|7108.8|7100.8|7108.8|7100.8|0
1726590400000|2024-09-17 16:26:40|7109.2|7101.2|7108.8|7100.8|7109.2|7101.2|7108.8|7100.8|1
1726590420000|2024-09-17 16:27:00|7108.3|7100.3|7108.7|7100.7|7108.7|7100.7|7108.3|7100.3|1
1726590430000|2024-09-17 16:27:10|7108.3|7100.3|7108.3|7100.3|7108.3|7100.3|7108.3|7100.3|0
1726590470000|2024-09-17 16:27:50|7108.6|7100.6|7108.8|7100.8|7108.8|7100.8|7108.6|7100.6|0
1726590480000|2024-09-17 16:28:00|7109.1|7101.1|7109.3|7101.3|7109.3|7101.3|7109.1|7101.1|0
1726590490000|2024-09-17 16:28:10|7109|7101|7108.8|7100.8|7109|7101|7108.8|7100.8|0
1726590530000|2024-09-17 16:28:50|7108.3|7100.3|7108.3|7100.3|7108.3|7100.3|7108.3|7100.3|0
1726590540000|2024-09-17 16:29:00|7108.9|7100.9|7109.3|7101.3|7109.3|7101.3|7108.9|7100.9|0
1726590550000|2024-09-17 16:29:10|7109.1|7101.1|7109.1|7101.1|7109.1|7101.1|7109.1|7101.1|0
1726590570000|2024-09-17 16:29:30|7109.3|7101.3|7109.3|7101.3|7109.3|7101.3|7109.3|7101.3|0
1726590580000|2024-09-17 16:29:40|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|0
1726590630000|2024-09-17 16:30:30|7108.4|7102.4|7108.4|7102.4|7108.4|7102.4|7108.4|7102.4|0
1726590690000|2024-09-17 16:31:30|7106.4|7100.4|7110.1|7102.1|7110.1|7102.1|7105.7|7097.7|10
1726590700000|2024-09-17 16:31:40|7109.9|7101.9|7109.6|7103.6|7109.9|7103.6|7109.1|7101.9|4
1726590720000|2024-09-17 16:32:00|7109.9|7103.9|7118.4|7110.4|7118.4|7110.4|7109.9|7103.9|3
1726590730000|2024-09-17 16:32:10|7117.5|7109.5|7117.5|7109.5|7117.5|7109.5|7117.5|7109.5|0
1726590780000|2024-09-17 16:33:00|7124.8|7116.8|7124.2|7112.2|7127.2|7116.8|7124.2|7112.2|7
1726590790000|2024-09-17 16:33:10|7123.5|7111.5|7123.3|7111.3|7123.5|7111.5|7123.3|7111.3|1
1726590820000|2024-09-17 16:33:40|7123.5|7111.5|7124.8|7112.8|7124.8|7112.8|7123.5|7111.5|0
1726590840000|2024-09-17 16:34:00|7124.2|7112.2|7124|7112|7124.2|7112.2|7124|7112|0
1726590870000|2024-09-17 16:34:30|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|1
1726590880000|2024-09-17 16:34:40|7124.3|7112.3|7124.5|7112.5|7124.5|7112.5|7123.8|7111.8|0
1726590900000|2024-09-17 16:35:00|7124.7|7112.7|7125|7113|7125|7113|7124.7|7112.7|0
1726590910000|2024-09-17 16:35:10|7125.2|7113.2|7125.2|7113.2|7125.2|7113.2|7125.2|7113.2|0
1726590930000|2024-09-17 16:35:30|7125.1|7113.1|7125.1|7113.1|7125.1|7113.1|7125.1|7113.1|0
1726590970000|2024-09-17 16:36:10|7120|7108|7116.2|7108.2|7120|7108.7|7116.2|7107|6
1726590980000|2024-09-17 16:36:20|7119|7107|7119|7107|7119|7107|7119|7107|0
1726590990000|2024-09-17 16:36:30|7120|7108|7120|7108|7120|7108|7120|7108|0
1726591000000|2024-09-17 16:36:40|7119.7|7107.7|7123.5|7111.5|7124|7112|7119.7|7107.7|1
1726591050000|2024-09-17 16:37:30|7123.3|7111.3|7122.1|7110.1|7123.3|7111.3|7122.1|7110.1|0
1726591070000|2024-09-17 16:37:50|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|1
1726591080000|2024-09-17 16:38:00|7121.8|7109.8|7121.5|7109.5|7121.8|7109.8|7121.5|7109.5|0
1726591090000|2024-09-17 16:38:10|7121.2|7109.2|7119.7|7107.7|7121.2|7109.2|7119.7|7107.7|3
1726591100000|2024-09-17 16:38:20|7119.4|7107.4|7116.6|7104.6|7119.4|7107.4|7116.6|7104.6|0
1726591120000|2024-09-17 16:38:40|7116.9|7104.9|7117.5|7105.5|7117.9|7105.9|7116.9|7104.9|0
1726591130000|2024-09-17 16:38:50|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|0
1726591150000|2024-09-17 16:39:10|7120|7108|7121.8|7109.8|7121.8|7109.8|7120|7108|3
1726591160000|2024-09-17 16:39:20|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|0
1726591180000|2024-09-17 16:39:40|7120.6|7112.6|7120.6|7112.6|7120.6|7112.6|7120.6|7112.6|0
1726591190000|2024-09-17 16:39:50|7120.1|7108.1|7120.1|7108.1|7120.1|7108.1|7120.1|7108.1|2
1726591250000|2024-09-17 16:40:50|7120.2|7108.2|7119.6|7107.6|7120.2|7108.2|7119.6|7107.6|0
1726591290000|2024-09-17 16:41:30|7117.7|7105.7|7114.6|7102.6|7118.1|7106.1|7114.6|7102.6|8
1726591300000|2024-09-17 16:41:40|7115|7103|7117|7105|7117|7105|7115|7103|0
1726591350000|2024-09-17 16:42:30|7118.6|7106.6|7119.9|7107.9|7119.9|7107.9|7118.6|7106.6|1
1726591370000|2024-09-17 16:42:50|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|0
1726591380000|2024-09-17 16:43:00|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|0
1726591390000|2024-09-17 16:43:10|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|1
1726591410000|2024-09-17 16:43:30|7118.9|7106.9|7120.6|7108.6|7120.9|7108.9|7118.9|7106.9|1
1726591430000|2024-09-17 16:43:50|7120.1|7108.1|7119.8|7107.8|7120.1|7108.1|7119.8|7107.8|0
1726591450000|2024-09-17 16:44:10|7120.6|7108.6|7120.6|7108.6|7120.6|7108.6|7120.6|7108.6|0
1726591490000|2024-09-17 16:44:50|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|1
1726591520000|2024-09-17 16:45:20|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|0
1726591540000|2024-09-17 16:45:40|7120.2|7108.2|7120.2|7108.2|7120.2|7108.2|7120.2|7108.2|0
1726591590000|2024-09-17 16:46:30|7119.9|7107.9|7119.7|7107.7|7119.9|7107.9|7119.7|7107.7|0
1726591600000|2024-09-17 16:46:40|7118.9|7106.9|7119.4|7107.4|7119.4|7107.4|7117.6|7105.6|7
1726591620000|2024-09-17 16:47:00|7119.6|7107.6|7116.8|7104.8|7119.6|7111.6|7115.1|7104.8|3
1726591650000|2024-09-17 16:47:30|7117.4|7105.4|7114|7106|7117.4|7106|7114|7104.8|1
1726591660000|2024-09-17 16:47:40|7109.1|7097.1|7108.9|7096.9|7109.1|7097.1|7108.8|7096.8|5
1726591670000|2024-09-17 16:47:50|7110.1|7098.1|7110.6|7098.6|7110.6|7098.6|7110.1|7098.1|0
1726591690000|2024-09-17 16:48:10|7110.4|7098.4|7110.4|7098.4|7110.4|7098.4|7110.4|7098.4|1
1726591710000|2024-09-17 16:48:30|7109.8|7097.8|7109.1|7097.1|7109.8|7097.8|7109.1|7097.1|4
1726591720000|2024-09-17 16:48:40|7108.8|7096.8|7108.8|7096.8|7108.8|7096.8|7108.8|7096.8|0
1726591750000|2024-09-17 16:49:10|7108.1|7096.1|7108.1|7096.1|7108.1|7096.1|7108.1|7096.1|0
1726591780000|2024-09-17 16:49:40|7108.8|7096.8|7110.6|7098.6|7111.1|7099.1|7108.8|7096.8|1
1726591860000|2024-09-17 16:51:00|7110.1|7098.1|7110.1|7098.1|7110.1|7098.1|7110.1|7098.1|0
1726591870000|2024-09-17 16:51:10|7110.4|7098.4|7110.6|7098.6|7110.6|7098.6|7110.4|7098.4|0
1726591910000|2024-09-17 16:51:50|7110.2|7098.2|7110.2|7098.2|7110.2|7098.2|7110.2|7098.2|0
1726591920000|2024-09-17 16:52:00|7112.4|7100.4|7112.4|7100.4|7112.4|7100.4|7112.4|7100.4|2
1726591930000|2024-09-17 16:52:10|7112.7|7100.7|7112.7|7100.7|7112.7|7100.7|7112.7|7100.7|0
1726591940000|2024-09-17 16:52:20|7116.7|7104.7|7116.4|7104.4|7116.7|7104.7|7116.4|7104.4|2
1726591950000|2024-09-17 16:52:30|7117.1|7105.1|7116.4|7104.4|7117.1|7105.1|7116.4|7104.4|2
1726591960000|2024-09-17 16:52:40|7115.6|7103.6|7111.5|7099.5|7117.4|7107.7|7111.2|7099.2|8
1726591980000|2024-09-17 16:53:00|7111.7|7099.7|7111.7|7099.7|7111.7|7099.7|7111.7|7099.7|0
1726592040000|2024-09-17 16:54:00|7114.8|7102.8|7114.8|7102.8|7114.8|7102.8|7114.8|7102.8|2
1726592050000|2024-09-17 16:54:10|7115.2|7103.2|7115.8|7103.8|7116.3|7105.8|7113.8|7103.2|3
1726592070000|2024-09-17 16:54:30|7116.4|7104.4|7116.4|7104.4|7116.4|7104.4|7116.4|7104.4|0
1726592100000|2024-09-17 16:55:00|7116|7104|7115.7|7103.7|7116|7104|7115.7|7103.7|0
1726592160000|2024-09-17 16:56:00|7114.8|7108.8|7114.2|7102.2|7116.2|7109.7|7114.2|7102.2|5
1726592190000|2024-09-17 16:56:30|7113.9|7101.9|7114.4|7102.4|7114.7|7102.7|7113.9|7101.9|1
1726592200000|2024-09-17 16:56:40|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|0
1726592210000|2024-09-17 16:56:50|7113.9|7101.9|7113.7|7101.7|7113.9|7101.9|7113.7|7101.7|0
1726592220000|2024-09-17 16:57:00|7113.1|7101.1|7112.2|7100.2|7113.1|7101.1|7112.2|7100.2|0
1726592230000|2024-09-17 16:57:10|7111.4|7099.4|7110.6|7098.6|7111.4|7099.4|7110.6|7098.6|0
1726592240000|2024-09-17 16:57:20|7110.1|7098.1|7109.4|7097.4|7110.1|7098.1|7109.4|7097.4|0
1726592330000|2024-09-17 16:58:50|7109.7|7097.7|7110.7|7098.7|7110.7|7098.7|7109.7|7097.7|0
1726592340000|2024-09-17 16:59:00|7112.4|7100.4|7114.7|7102.7|7114.7|7102.7|7112.4|7100.4|0
1726592350000|2024-09-17 16:59:10|7114.9|7106.9|7114.2|7102.2|7115.3|7106.9|7112.9|7100.9|8
1726592360000|2024-09-17 16:59:20|7113.9|7101.9|7113.4|7101.4|7113.9|7101.9|7113.4|7101.4|0
1726592370000|2024-09-17 16:59:30|7113.2|7101.2|7113.7|7101.7|7113.7|7101.7|7113.2|7101.2|0
1726592380000|2024-09-17 16:59:40|7114.9|7105.7|7114.9|7108.9|7114.9|7108.9|7114.9|7105.7|0
1726592400000|2024-09-17 17:00:00|7114.3|7108.3|7107.8|7095.8|7114.3|7108.3|7107.8|7095.8|9
1726592420000|2024-09-17 17:00:20|7108.5|7096.5|7108.7|7096.7|7108.7|7096.7|7108.5|7096.5|0
1726592450000|2024-09-17 17:00:50|7108.3|7096.3|7108.7|7096.7|7108.7|7096.7|7108.3|7096.3|0
1726592460000|2024-09-17 17:01:00|7108.3|7096.3|7108|7096|7108.7|7096.7|7108|7096|0
1726592470000|2024-09-17 17:01:10|7107.7|7095.7|7108|7096|7108|7096|7107.7|7095.7|5
1726592480000|2024-09-17 17:01:20|7107.7|7095.7|7107.2|7099.2|7109|7099.7|7107.2|7095.7|5
1726592490000|2024-09-17 17:01:30|7107|7099|7108.3|7096.3|7108.3|7099|7107|7096.3|3
1726592500000|2024-09-17 17:01:40|7108.8|7096.8|7108.7|7096.7|7108.8|7096.8|7108.7|7096.7|0
1726592510000|2024-09-17 17:01:50|7107|7099|7107|7099|7107|7099|7107|7099|0
1726592520000|2024-09-17 17:02:00|7107.2|7099.2|7107|7101|7107.5|7101|7107|7099.2|0
1726592530000|2024-09-17 17:02:10|7106.8|7100.8|7106.8|7100.8|7106.8|7100.8|7106.8|7100.8|0
1726592560000|2024-09-17 17:02:40|7107.1|7099.1|7108.8|7096.8|7108.8|7099.1|7107.1|7096.8|1
1726592570000|2024-09-17 17:02:50|7106|7098|7105.7|7097.7|7106|7098|7105.7|7097.7|0
1726592580000|2024-09-17 17:03:00|7105.5|7097.5|7105.8|7097.8|7106|7099.3|7105.3|7097.5|0
1726592590000|2024-09-17 17:03:10|7105.6|7097.6|7105.6|7097.6|7105.6|7099|7105|7097.6|2
1726592610000|2024-09-17 17:03:30|7105.1|7099.1|7105.1|7099.1|7105.1|7099.1|7105.1|7099.1|0
1726592680000|2024-09-17 17:04:40|7104.3|7096.3|7104.8|7098.8|7104.8|7098.8|7104.3|7096.3|4
1726592690000|2024-09-17 17:04:50|||||||||1
1726592750000|2024-09-17 17:05:50|7104.9|7098.9|7105.3|7099.3|7105.3|7099.3|7104.9|7098.9|1
1726592780000|2024-09-17 17:06:20|7104.6|7096.6|7104.8|7096.8|7104.8|7096.8|7104.1|7096.1|6
1726592790000|2024-09-17 17:06:30|7103.9|7095.9|7103.9|7095.9|7103.9|7095.9|7103.9|7095.9|0
1726592810000|2024-09-17 17:06:50|7106.2|7094.2|7106.2|7094.2|7106.2|7094.2|7106.2|7094.2|0
1726592820000|2024-09-17 17:07:00|7103.9|7095.9|7103.9|7095.9|7103.9|7095.9|7103.9|7095.9|0
1726592840000|2024-09-17 17:07:20|7104.2|7096.2|7103.9|7095.9|7104.2|7096.2|7103.9|7095.9|2
1726592890000|2024-09-17 17:08:10|7103.6|7095.6|7103.9|7095.9|7103.9|7095.9|7103.6|7095.6|0
1726592900000|2024-09-17 17:08:20|7103.6|7095.6|7103.6|7095.6|7103.6|7095.6|7103.6|7095.6|0
1726592930000|2024-09-17 17:08:50|7103.9|7095.9|7103.9|7097.9|7103.9|7097.9|7103.9|7095.9|1
1726592940000|2024-09-17 17:09:00|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|7104.1|7098.1|0
1726592960000|2024-09-17 17:09:20|7103.4|7097.4|7103.4|7097.4|7103.4|7097.4|7103.4|7097.4|0
1726593000000|2024-09-17 17:10:00|7104.7|7096.7|7104.7|7096.7|7104.7|7096.7|7104.7|7096.7|0
1726593010000|2024-09-17 17:10:10|7104.9|7096.9|7104.9|7096.9|7104.9|7096.9|7104.9|7096.9|0
1726593060000|2024-09-17 17:11:00|7103.6|7097.6|7103.6|7097.6|7103.6|7097.6|7103.6|7097.6|0
1726593070000|2024-09-17 17:11:10|7103.4|7097.4|7103.4|7097.4|7103.4|7097.4|7103.4|7097.4|0
1726593080000|2024-09-17 17:11:20|7103|7095.4|7103|7097|7103|7097|7103|7095.4|2
1726593090000|2024-09-17 17:11:30|7103.4|7097.4|7103.4|7097.4|7103.4|7097.4|7102.7|7096.7|0
1726593110000|2024-09-17 17:11:50|7103.7|7097.7|7103.7|7097.7|7104|7098|7103.7|7097.7|0
1726593120000|2024-09-17 17:12:00|7102.1|7096.1|7102.9|7094.9|7103.2|7096.1|7101.6|7094.9|3
1726593150000|2024-09-17 17:12:30||7096.9||7096.9||7096.9||7096.9|0
1726593160000|2024-09-17 17:12:40|7103.5|7095.5|7103.2|7095.2|7103.5|7095.5|7103.2|7095.2|2
1726593190000|2024-09-17 17:13:10|7103|7095|7103|7095|7103|7095|7103|7095|0
1726593200000|2024-09-17 17:13:20|7102.9|7094.9|7102.9|7094.9|7102.9|7094.9|7102.9|7094.9|0
1726593220000|2024-09-17 17:13:40|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|2
1726593230000|2024-09-17 17:13:50|7100.7|7094.7|7101.4|7095.4|7101.4|7095.4|7100.7|7094.7|7
1726593250000|2024-09-17 17:14:10|7101|7095|7101|7095|7101|7095|7101|7095|0
1726593290000|2024-09-17 17:14:50|7101.3|7095.3|7101|7095|7101.5|7095.5|7101|7095|2
1726593330000|2024-09-17 17:15:30|7101.3|7095.3|7101.3|7095.3|7101.7|7095.7|7101|7095|3
1726593340000|2024-09-17 17:15:40|7101.7|7095.7|7101.7|7095.7|7101.7|7095.7|7101.7|7095.7|0
1726593350000|2024-09-17 17:15:50|7098.9|7092.9|7100.8|7094.8|7100.8|7094.8|7098.9|7092.9|2
1726593360000|2024-09-17 17:16:00|7101.2|7095.2|7101.2|7095.2|7101.8|7095.8|7101.2|7095.2|5
1726593380000|2024-09-17 17:16:20|7101.5|7095.5|7101.7|7095.7|7101.7|7095.7|7101.5|7095.5|0
1726593400000|2024-09-17 17:16:40|7102|7096|7110|7102|7110.5|7104|7102|7096|4
1726593410000|2024-09-17 17:16:50|7109.3|7101.3|7109.7|7101.7|7109.7|7101.7|7109.3|7101.3|0
1726593420000|2024-09-17 17:17:00|7109.6|7101.6|7109.6|7101.6|7109.6|7101.6|7109.6|7101.6|0
1726593430000|2024-09-17 17:17:10|7110|7102|7110|7102|7110|7102|7110|7102|0
1726593450000|2024-09-17 17:17:30|7109.5|7101.5|7109.5|7101.5|7109.5|7101.5|7109.5|7101.5|0
1726593490000|2024-09-17 17:18:10|7109.6|7097.6|7108|7100|7109.6|7100|7108|7097.6|0
1726593510000|2024-09-17 17:18:30|7108.1|7100.1|7108.1|7100.1|7108.1|7100.1|7108.1|7100.1|0
1726593540000|2024-09-17 17:19:00|7109.5|7101.5|7110.1|7102.1|7110.1|7102.1|7109.5|7101.5|0
1726593550000|2024-09-17 17:19:10|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|0
1726593570000|2024-09-17 17:19:30|7109.9|7101.9|7108.8|7102.8|7109.9|7102.8|7108.8|7101.9|0
1726593580000|2024-09-17 17:19:40|7110.1|7102.1|7108.8|7102.8|7110.1|7102.8|7108.8|7102.1|0
1726593590000|2024-09-17 17:19:50|7110.1|7102.1|7108.8|7102.8|7110.1|7102.8|7108.8|7102.1|2
1726593600000|2024-09-17 17:20:00|7110.1|7102.1|7110.3|7102.3|7110.3|7102.3|7109.9|7101.9|1
1726593610000|2024-09-17 17:20:10|7105.6|7099.6|7106.3|7100.3|7106.3|7100.3|7105.6|7099.6|1
1726593620000|2024-09-17 17:20:20|||||||||1
1726593630000|2024-09-17 17:20:30|7106.5|7100.5|7111.1|7099.1|7111.1|7101.4|7106.5|7099.1|1
1726593650000|2024-09-17 17:20:50|7108.8|7100.8|7108.8|7100.8|7108.8|7100.8|7108.8|7100.8|0
1726593660000|2024-09-17 17:21:00|||||||||1
1726593670000|2024-09-17 17:21:10|7112.1|7100.1|7111.1|7099.1|7112.1|7100.1|7111.1|7099.1|0
1726593680000|2024-09-17 17:21:20|7113.2|7101.2|7113.6|7101.6|7113.6|7101.6|7112.9|7100.9|1
1726593700000|2024-09-17 17:21:40|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|0
1726593710000|2024-09-17 17:21:50|7109.7|7101.7|7109.7|7101.7|7109.7|7101.7|7109.7|7101.7|1
1726593720000|2024-09-17 17:22:00|7109.9|7101.9|7112.2|7100.2|7112.2|7101.9|7109.9|7100.2|0
1726593740000|2024-09-17 17:22:20|7110.6|7102.6|7110.6|7102.6|7110.6|7102.6|7110.6|7102.6|1
1726593750000|2024-09-17 17:22:30|7112.2|7100.2|7112.2|7100.2|7112.2|7100.2|7112.2|7100.2|0
1726593760000|2024-09-17 17:22:40|7110.6|7102.6|7110.6|7102.6|7110.6|7102.6|7110.6|7102.6|0
1726593790000|2024-09-17 17:23:10|7110.9|7102.9|7111.1|7103.1|7111.1|7103.1|7110.9|7102.9|0
1726593800000|2024-09-17 17:23:20|7110.7|7102.7|7110.7|7102.7|7110.7|7102.7|7110.7|7102.7|0
1726593810000|2024-09-17 17:23:30|7110.4|7102.4|7111.1|7103.1|7111.1|7103.1|7110.4|7102.4|0
1726593820000|2024-09-17 17:23:40|7111|7103|7110.4|7102.4|7111|7103|7110.4|7102.4|0
1726593830000|2024-09-17 17:23:50|7111|7103|7110.5|7102.5|7111|7103.7|7109.7|7102|3
1726593840000|2024-09-17 17:24:00|7109.9|7101.9|7111.5|7105.5|7111.5|7105.5|7109.9|7101.9|1
1726593850000|2024-09-17 17:24:10|7112.2|7104.2|7110.8|7104.8|7112.2|7104.8|7110.8|7104.2|0
1726593880000|2024-09-17 17:24:40|7110.7|7102.7|7110.3|7102.3|7110.7|7102.7|7110|7102|1
1726593890000|2024-09-17 17:24:50|7110.8|7102.8|7111|7103|7111|7103|7110|7102|1
1726593900000|2024-09-17 17:25:00|7110.8|7102.8|7111.2|7105.2|7111.2|7105.2|7110.8|7102.8|0
1726593910000|2024-09-17 17:25:10|7114.7|7106.7|7116.5|7110.5|7116.5|7110.5|7114.7|7106.7|8
1726593920000|2024-09-17 17:25:20|7116.7|7110.7|7114.8|7106.8|7116.7|7110.7|7114.8|7106.8|4
1726593930000|2024-09-17 17:25:30|7114.7|7106.7|7114.7|7106.7|7114.7|7106.7|7114.7|7106.7|0
1726593950000|2024-09-17 17:25:50|7118.2|7106.2|7119.6|7111.6|7119.6|7111.6|7116|7106.2|3
1726593960000|2024-09-17 17:26:00|7118.6|7110.6|7120.1|7112.1|7120.1|7112.4|7118.4|7110.6|3
1726593970000|2024-09-17 17:26:10|7119.8|7111.8|7122.4|7110.4|7124.9|7112.9|7119.8|7110.4|3
1726593980000|2024-09-17 17:26:20|7119.8|7111.8|7123.1|7111.1|7123.1|7112.4|7119.8|7110.1|0
1726593990000|2024-09-17 17:26:30|7121.4|7113.4|7124.9|7112.9|7124.9|7114.1|7121.4|7112.9|0
1726594000000|2024-09-17 17:26:40|7125.7|7113.7|7124.1|7116.1|7125.7|7116.1|7124.1|7113.7|0
1726594010000|2024-09-17 17:26:50|7123.9|7115.9|7123.9|7115.9|7123.9|7115.9|7123.9|7115.9|1
1726594020000|2024-09-17 17:27:00|7124.1|7116.1|7124.1|7116.1|7124.4|7116.4|7124.1|7116.1|1
1726594030000|2024-09-17 17:27:10|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|0
1726594040000|2024-09-17 17:27:20|7124.1|7116.1|7124.1|7116.1|7124.2|7116.2|7124.1|7116.1|1
1726594050000|2024-09-17 17:27:30|7124.9|7116.9|7125.4|7117.4|7125.4|7117.4|7124.6|7116.6|0
1726594060000|2024-09-17 17:27:40|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|0
1726594070000|2024-09-17 17:27:50|7124.5|7118.5|7122.4|7114.4|7126|7119.1|7122.4|7113.4|3
1726594080000|2024-09-17 17:28:00|7122.8|7114.8|7123.9|7115.9|7125.8|7115.9|7122.8|7113.4|0
1726594090000|2024-09-17 17:28:10|7124.1|7118.1|7124.3|7116.3|7126.6|7118.1|7124.1|7114.6|1
1726594100000|2024-09-17 17:28:20|7122.9|7114.9|7127.9|7115.9|7127.9|7115.9|7122.9|7114.9|5
1726594110000|2024-09-17 17:28:30|7128.2|7116.2|7127.6|7115.6|7128.2|7120.2|7125.6|7114.8|3
1726594120000|2024-09-17 17:28:40|7125.3|7117.3|7125.3|7117.3|7125.3|7117.3|7125.3|7117.3|0
1726594130000|2024-09-17 17:28:50|7124.8|7116.8|7120.6|7114.6|7124.8|7117.1|7120.6|7114.6|2
1726594140000|2024-09-17 17:29:00|7119.9|7113.9|7114.9|7106.9|7119.9|7113.9|7114.9|7103.1|1
1726594150000|2024-09-17 17:29:10|7116.6|7108.6|7116.2|7108.2|7116.6|7108.6|7116.2|7108.2|0
1726594160000|2024-09-17 17:29:20|7114.9|7106.9|7113.4|7107.4|7115.1|7107.4|7112.8|7106.8|0
1726594170000|2024-09-17 17:29:30|7115.4|7106.9|7120.1|7108.1|7120.1|7108.1|7115.4|7106.9|1
1726594180000|2024-09-17 17:29:40|7120.9|7108.9|7124.2|7112.2|7124.2|7114.4|7120.1|7108.1|2
1726594190000|2024-09-17 17:29:50|7118.5|7106.5|7118.1|7106.1|7118.8|7106.8|7118.1|7106.1|4
1726649100000|2024-09-18 08:45:00|7073.6|7061.6|7079.5|7067.5|7081.5|7069.5|7072.2|7060.2|3
1726649110000|2024-09-18 08:45:10|7079.2|7067.2|7077.4|7065.4|7079.8|7067.8|7077.4|7065.4|1
1726649120000|2024-09-18 08:45:20|7076.9|7064.9|7077.3|7065.3|7077.4|7065.4|7076.9|7064.9|2
1726649130000|2024-09-18 08:45:30|7079.5|7067.5|7086.5|7074.5|7087.3|7075.3|7079.2|7067.2|3
1726649140000|2024-09-18 08:45:40|7086.6|7074.6|7088.7|7076.7|7088.7|7076.7|7086.3|7074.3|0
1726649160000|2024-09-18 08:46:00|7089.3|7077.3|7098.2|7086.2|7098.2|7086.2|7089.3|7077.3|5
1726649170000|2024-09-18 08:46:10|7098.5|7086.5|7098.2|7086.2|7098.5|7086.5|7098.2|7086.2|6
1726649180000|2024-09-18 08:46:20|7097.8|7085.8|7106.3|7094.3|7110.1|7104.1|7097.8|7085.8|15
1726649190000|2024-09-18 08:46:30|7106.6|7094.6|7106.4|7094.4|7106.6|7094.6|7106.2|7094.2|0
1726649200000|2024-09-18 08:46:40|7105.4|7093.4|7107.9|7095.9|7107.9|7095.9|7105.1|7093.1|0
1726649210000|2024-09-18 08:46:50|7112.5|7100.5|7114.4|7102.4|7116.1|7104.1|7112.5|7100.5|1
1726649220000|2024-09-18 08:47:00|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|0
1726649230000|2024-09-18 08:47:10|7115|7103|7115|7103|7115|7103|7115|7103|0
1726649240000|2024-09-18 08:47:20|7113|7101|7113|7101|7113|7101|7113|7101|0
1726649250000|2024-09-18 08:47:30|7113.2|7101.2|7120.7|7108.7|7120.7|7108.7|7113.2|7101.2|2
1726649260000|2024-09-18 08:47:40|7120.4|7108.4|7117|7105|7120.4|7108.4|7117|7105|0
1726649270000|2024-09-18 08:47:50|7109.3|7097.3|7113.6|7101.6|7113.9|7101.9|7109.3|7097.3|3
1726649280000|2024-09-18 08:48:00|7113.9|7101.9|7113.9|7101.9|7113.9|7101.9|7113.9|7101.9|0
1726649290000|2024-09-18 08:48:10|7113.6|7101.6|7116.5|7104.5|7116.6|7104.6|7112.4|7100.4|0
1726649310000|2024-09-18 08:48:30|7117.5|7105.5|7118.7|7106.7|7118.7|7106.7|7117.5|7105.5|1
1726649320000|2024-09-18 08:48:40|7119.2|7107.2|7114.2|7102.2|7119.2|7107.2|7114.2|7102.2|1
1726649330000|2024-09-18 08:48:50|7117.3|7105.3|7120|7108|7120|7108|7117.3|7105.3|0
1726649340000|2024-09-18 08:49:00|7119.1|7107.1|7117.5|7105.5|7119.1|7107.1|7117.1|7105.1|1
1726649360000|2024-09-18 08:49:20|7117.1|7105.1|7117.1|7105.1|7117.5|7105.5|7117.1|7105.1|0
1726649380000|2024-09-18 08:49:40|7117.4|7105.4|7117.8|7105.8|7117.8|7105.8|7117.4|7105.4|0
1726649400000|2024-09-18 08:50:00|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|0
1726649410000|2024-09-18 08:50:10|7117.4|7105.4|7116.1|7104.1|7117.4|7105.4|7116.1|7104.1|0
1726649430000|2024-09-18 08:50:30|7115.9|7103.9|7115.9|7103.9|7116.2|7104.2|7115.9|7103.9|0
1726649450000|2024-09-18 08:50:50|7114.8|7102.8|7113.7|7101.7|7114.8|7102.8|7113.7|7101.7|0
1726649460000|2024-09-18 08:51:00|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|0
1726649470000|2024-09-18 08:51:10|7113.5|7101.5|7108.7|7096.7|7113.9|7101.9|7108.7|7096.7|2
1726649490000|2024-09-18 08:51:30|7109.8|7097.8|7112.5|7100.5|7112.5|7100.5|7109.8|7097.8|1
1726649500000|2024-09-18 08:51:40|7114.9|7102.9|7114.6|7102.6|7114.9|7102.9|7114.6|7102.6|0
1726649510000|2024-09-18 08:51:50|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|1
1726649520000|2024-09-18 08:52:00|7114.4|7102.4|7114.4|7102.4|7114.4|7102.4|7114.1|7102.1|0
1726649530000|2024-09-18 08:52:10|7115.1|7103.1|7115.9|7103.9|7115.9|7103.9|7115.1|7103.1|1
1726649550000|2024-09-18 08:52:30|7116.1|7104.1|7117.1|7105.1|7117.1|7105.1|7116.1|7104.1|2
1726649560000|2024-09-18 08:52:40|7117.6|7105.6|7120.1|7108.1|7120.1|7108.1|7117.6|7105.6|1
1726649570000|2024-09-18 08:52:50|7120.8|7108.8|7124.3|7112.3|7127.6|7115.6|7120.8|7108.8|4
1726649580000|2024-09-18 08:53:00|7125.3|7113.3|7126.1|7114.1|7126.1|7114.1|7125.3|7113.3|0
1726649590000|2024-09-18 08:53:10|7126|7114|7126|7114|7126|7114|7126|7114|1
1726649600000|2024-09-18 08:53:20|7125|7113|7119|7107|7125|7113|7119|7107|1
1726649640000|2024-09-18 08:54:00|7117.1|7105.1|7115.2|7103.2|7117.1|7105.1|7115.2|7103.2|3
1726649650000|2024-09-18 08:54:10|7109|7097|7108.1|7096.1|7109|7097|7108.1|7096.1|2
1726649680000|2024-09-18 08:54:40|7107.2|7095.2|7103.7|7091.7|7107.2|7095.2|7098.5|7086.5|3
1726649690000|2024-09-18 08:54:50|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|0
1726649700000|2024-09-18 08:55:00|7114.1|7102.1|7111.7|7099.7|7115.1|7103.1|7111.2|7099.2|1
1726649740000|2024-09-18 08:55:40|7113.6|7101.6|7113.8|7101.8|7113.8|7101.8|7113.6|7101.6|0
1726649750000|2024-09-18 08:55:50|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|1
1726649760000|2024-09-18 08:56:00|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|0
1726649770000|2024-09-18 08:56:10|7120.1|7108.1|7121.9|7109.9|7121.9|7109.9|7120.1|7108.1|2
1726649790000|2024-09-18 08:56:30|7120.3|7108.3|7113.4|7101.4|7120.3|7108.3|7113.2|7101.2|1
1726649800000|2024-09-18 08:56:40|7113.5|7101.5|7113|7101|7113.5|7101.5|7113|7101|0
1726649810000|2024-09-18 08:56:50|7112.2|7100.2|7112.4|7100.4|7112.4|7100.4|7112.2|7100.2|0
1726649820000|2024-09-18 08:57:00|7112.2|7100.2|7123.7|7111.7|7123.7|7111.7|7112.2|7100.2|3
1726649830000|2024-09-18 08:57:10|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|0
1726649840000|2024-09-18 08:57:20|7123.3|7111.3|7116.9|7104.9|7123.3|7111.3|7116.9|7104.9|7
1726649850000|2024-09-18 08:57:30|7117|7105|7117|7105|7117|7105|7117|7105|0
1726649890000|2024-09-18 08:58:10|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|1
1726649900000|2024-09-18 08:58:20|7116|7104|7116|7104|7116|7104|7116|7104|0
1726649910000|2024-09-18 08:58:30|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|1
1726649920000|2024-09-18 08:58:40|7116|7104|7116|7104|7116|7104|7116|7104|0
1726649940000|2024-09-18 08:59:00|7115.1|7103.1|7113.2|7101.2|7115.1|7103.1|7113.2|7101.2|1
1726649950000|2024-09-18 08:59:10|7113|7101|7118.3|7106.3|7118.3|7106.3|7113|7101|1
1726649960000|2024-09-18 08:59:20|7118|7106|7118|7106|7118|7106|7118|7106|0
1726649970000|2024-09-18 08:59:30|7116.4|7104.4|7116|7104|7116.4|7104.4|7116|7104|1
1726650010000|2024-09-18 09:00:10|7115.7|7103.7|7115.4|7103.4|7115.7|7103.7|7115.4|7103.4|0
1726650020000|2024-09-18 09:00:20|7116.6|7104.6|7117.1|7105.1|7117.1|7105.1|7116.6|7104.6|0
1726650030000|2024-09-18 09:00:30|7116.3|7104.3|7116|7104|7116.3|7104.3|7116|7104|1
1726650060000|2024-09-18 09:01:00|7117.6|7105.6|7117.6|7105.6|7117.6|7105.6|7117.6|7105.6|0
1726650090000|2024-09-18 09:01:30|7117.2|7105.2|7118.8|7106.8|7118.8|7106.8|7117.2|7105.2|2
1726650100000|2024-09-18 09:01:40|7118.6|7106.6|7118.6|7106.6|7118.6|7106.6|7118.6|7106.6|0
1726650130000|2024-09-18 09:02:10|7116.7|7104.7|7112.8|7100.8|7116.7|7104.7|7112.8|7100.8|1
1726650150000|2024-09-18 09:02:30|7110.5|7098.5|7108.5|7096.5|7110.5|7098.5|7108.5|7096.5|3
1726650160000|2024-09-18 09:02:40|7108.9|7096.9|7113|7101|7113|7101|7108.9|7096.9|1
1726650200000|2024-09-18 09:03:20|7113.6|7101.6|7114.7|7102.7|7114.7|7102.7|7113.6|7101.6|0
1726650210000|2024-09-18 09:03:30|7117|7105|7117.6|7105.6|7117.6|7105.6|7117|7105|1
1726650220000|2024-09-18 09:03:40|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|0
1726650240000|2024-09-18 09:04:00|7119.4|7107.4|7120.4|7108.4|7120.4|7108.4|7119.4|7107.4|0
1726650260000|2024-09-18 09:04:20|7119.7|7107.7|7120.4|7108.4|7120.4|7108.4|7119.7|7107.7|0
1726650290000|2024-09-18 09:04:50|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|0
1726650320000|2024-09-18 09:05:20|7120.1|7108.1|7120.2|7108.2|7120.2|7108.2|7120.1|7108.1|0
1726650330000|2024-09-18 09:05:30|7119.9|7107.9|7120.1|7108.1|7120.1|7108.1|7119.9|7107.9|0
1726650340000|2024-09-18 09:05:40|7114.1|7102.1|7113.9|7101.9|7114.1|7102.1|7113.9|7101.9|1
1726650360000|2024-09-18 09:06:00|7109.5|7097.5|7111.6|7099.6|7111.6|7099.6|7109.5|7097.5|1
1726650370000|2024-09-18 09:06:10|7110.8|7098.8|7110.8|7098.8|7110.8|7098.8|7110.8|7098.8|0
1726650380000|2024-09-18 09:06:20|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|0
1726650390000|2024-09-18 09:06:30|7108.5|7096.5|7108.5|7096.5|7108.5|7096.5|7108.5|7096.5|0
1726650400000|2024-09-18 09:06:40|7110.7|7098.7|7112.6|7100.6|7113.5|7101.5|7110.7|7098.7|0
1726650420000|2024-09-18 09:07:00|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|0
1726650430000|2024-09-18 09:07:10|7112.5|7100.5|7112.6|7100.6|7113|7101|7112.5|7100.5|0
1726650460000|2024-09-18 09:07:40|7114.6|7102.6|7114.9|7102.9|7114.9|7102.9|7114.6|7102.6|0
1726650470000|2024-09-18 09:07:50|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|1
1726650480000|2024-09-18 09:08:00|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|0
1726650490000|2024-09-18 09:08:10|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|0
1726650520000|2024-09-18 09:08:40|7120|7108|7120|7108|7120|7108|7120|7108|0
1726650540000|2024-09-18 09:09:00|7120.4|7108.4|7120.7|7108.7|7120.7|7108.7|7120.4|7108.4|0
1726650550000|2024-09-18 09:09:10|7121|7109|7121|7109|7121|7109|7121|7109|0
1726650580000|2024-09-18 09:09:40|7125.2|7113.2|7125.2|7113.2|7125.2|7113.2|7125.2|7113.2|1
1726650610000|2024-09-18 09:10:10|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|1
1726650640000|2024-09-18 09:10:40|7125.8|7113.8|7119.3|7107.3|7126|7114|7119.1|7107.1|4
1726650650000|2024-09-18 09:10:50|7119.6|7107.6|7121.3|7109.3|7121.3|7109.3|7116.1|7104.1|3
1726650660000|2024-09-18 09:11:00|7121|7109|7121|7109|7121|7109|7121|7109|0
1726650670000|2024-09-18 09:11:10|7119.8|7107.8|7114.9|7102.9|7119.8|7107.8|7114.2|7102.2|0
1726650730000|2024-09-18 09:12:10|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|0
1726650760000|2024-09-18 09:12:40|7115.7|7103.7|7116|7104|7116|7104|7115.7|7103.7|0
1726650780000|2024-09-18 09:13:00|7115.8|7103.8|7117.4|7105.4|7117.4|7105.4|7115.8|7103.8|1
1726650790000|2024-09-18 09:13:10|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|0
1726650800000|2024-09-18 09:13:20|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1726650810000|2024-09-18 09:13:30|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|0
1726650820000|2024-09-18 09:13:40|7116.3|7104.3|7116.5|7104.5|7116.5|7104.5|7116.3|7104.3|0
1726650830000|2024-09-18 09:13:50|7114.5|7102.5|7111.3|7103.3|7114.5|7103.3|7111.3|7102.5|0
1726650840000|2024-09-18 09:14:00|7110.8|7102.8|7113.5|7101.5|7113.8|7102.8|7110.8|7101.5|0
1726650850000|2024-09-18 09:14:10|7113.3|7101.3|7108|7096|7113.3|7101.3|7108|7096|4
1726650870000|2024-09-18 09:14:30|7107.2|7095.2|7103.2|7091.2|7107.2|7096.5|7103.2|7091.2|2
1726650880000|2024-09-18 09:14:40|7101.4|7089.4|7101.4|7089.4|7101.4|7089.4|7101.4|7089.4|0
1726650890000|2024-09-18 09:14:50|7103.4|7091.4|7105.1|7093.1|7105.1|7093.1|7103.4|7091.4|0
1726650900000|2024-09-18 09:15:00|7106.7|7094.7|7106.7|7094.7|7106.7|7094.7|7106.7|7094.7|1
1726650920000|2024-09-18 09:15:20|7105.4|7093.4|7104.9|7092.9|7105.4|7093.4|7104.9|7092.9|0
1726650930000|2024-09-18 09:15:30|7104.7|7092.7|7104.7|7092.7|7104.7|7092.7|7104.7|7092.7|0
1726650940000|2024-09-18 09:15:40|7104.5|7092.5|7104.2|7092.2|7104.9|7092.9|7104.2|7092.2|0
1726650950000|2024-09-18 09:15:50|7104|7092|7104.9|7092.9|7104.9|7092.9|7103.7|7091.7|1
1726650970000|2024-09-18 09:16:10|7105.7|7093.7|7104.6|7092.6|7106|7094|7104.6|7092.6|0
1726650980000|2024-09-18 09:16:20|7103.5|7091.5|7105.7|7093.7|7107.6|7095.6|7103|7091|0
1726650990000|2024-09-18 09:16:30|7105.5|7093.5|7102.4|7090.4|7107.5|7095.5|7101.2|7089.2|0
1726651000000|2024-09-18 09:16:40|7101.8|7089.8|7107.4|7095.4|7107.4|7095.4|7101.4|7089.4|1
1726651010000|2024-09-18 09:16:50|7108.3|7096.3|7111.8|7099.8|7111.8|7099.8|7108.3|7096.3|1
1726651040000|2024-09-18 09:17:20|7115.3|7103.3|7118|7106|7118.3|7106.3|7115.3|7103.3|0
1726651050000|2024-09-18 09:17:30|7118.3|7106.3|7118|7106|7118.3|7106.3|7117.5|7105.5|0
1726651090000|2024-09-18 09:18:10|7118.3|7106.3|7119|7107|7119|7107|7118.3|7106.3|0
1726651110000|2024-09-18 09:18:30|7120.6|7108.6|7120.6|7108.6|7120.6|7108.6|7120.6|7108.6|1
1726651120000|2024-09-18 09:18:40|7120.9|7108.9|7121.2|7109.2|7121.2|7109.2|7120.9|7108.9|0
1726651140000|2024-09-18 09:19:00|7121.6|7109.6|7121.6|7109.6|7121.6|7109.6|7121.6|7109.6|0
1726651150000|2024-09-18 09:19:10|7122.7|7110.7|7144.4|7132.4|7144.9|7132.9|7122.7|7110.7|3
1726651160000|2024-09-18 09:19:20|7145|7133|7145.2|7133.2|7145.8|7133.8|7145|7133|0
1726651170000|2024-09-18 09:19:30|7145|7133|7145|7133|7145|7133|7145|7133|0
1726651180000|2024-09-18 09:19:40|7144.8|7132.8|7145.5|7133.5|7145.5|7133.5|7144.8|7132.8|0
1726651200000|2024-09-18 09:20:00|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|0
1726651220000|2024-09-18 09:20:20|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|0
1726651230000|2024-09-18 09:20:30|7147.1|7135.1|7148.2|7136.2|7148.2|7136.2|7147.1|7135.1|1
1726651240000|2024-09-18 09:20:40|7154.1|7142.1|7159.2|7151.2|7163.2|7151.2|7154.1|7142.1|2
1726651260000|2024-09-18 09:21:00|7158.8|7150.8|7153.7|7141.7|7158.8|7150.8|7153.4|7141.4|8
1726651270000|2024-09-18 09:21:10|7153.2|7141.2|7153.5|7141.5|7153.5|7141.5|7153.2|7141.2|0
1726651280000|2024-09-18 09:21:20|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|0
1726651290000|2024-09-18 09:21:30|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|1
1726651300000|2024-09-18 09:21:40|7148.2|7136.2|7148.2|7136.2|7148.2|7136.2|7148.2|7136.2|0
1726651310000|2024-09-18 09:21:50|7147.6|7135.6|7147.6|7135.6|7147.6|7135.6|7147.6|7135.6|0
1726651320000|2024-09-18 09:22:00|7149.1|7137.1|7149.1|7137.1|7149.1|7137.1|7149.1|7137.1|0
1726651330000|2024-09-18 09:22:10|7148.7|7136.7|7146.8|7134.8|7148.7|7136.7|7146.8|7134.8|1
1726651350000|2024-09-18 09:22:30|7146.6|7134.6|7152.2|7140.2|7152.2|7140.2|7146.1|7134.1|1
1726651360000|2024-09-18 09:22:40|7151.9|7139.9|7151.5|7139.5|7151.9|7139.9|7151.5|7139.5|0
1726651380000|2024-09-18 09:23:00|7150.9|7138.9|7146.3|7134.3|7150.9|7138.9|7146.3|7134.3|0
1726651390000|2024-09-18 09:23:10|7146|7134|7146.8|7134.8|7146.8|7134.8|7146|7134|0
1726651400000|2024-09-18 09:23:20|7145.4|7133.4|7145.7|7133.7|7146.1|7134.1|7145.4|7133.4|1
1726651410000|2024-09-18 09:23:30|7145.4|7133.4|7144.4|7132.4|7145.4|7133.4|7143.9|7131.9|0
1726651420000|2024-09-18 09:23:40|7143.8|7131.8|7143.9|7131.9|7143.9|7131.9|7143.8|7131.8|0
1726651440000|2024-09-18 09:24:00|7139.7|7127.7|7137.8|7125.8|7139.7|7127.7|7137.8|7125.8|0
1726651450000|2024-09-18 09:24:10|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|0
1726651470000|2024-09-18 09:24:30|7150|7138|7144.7|7132.7|7150.2|7138.2|7144.7|7132.7|2
1726651490000|2024-09-18 09:24:50|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|0
1726651560000|2024-09-18 09:26:00|7146.9|7134.9|7142.2|7130.2|7146.9|7134.9|7142.2|7130.2|1
1726651570000|2024-09-18 09:26:10|7142.8|7130.8|7143.8|7131.8|7143.8|7131.8|7142.8|7130.8|0
1726651600000|2024-09-18 09:26:40|7144.8|7132.8|7147.3|7135.3|7147.3|7135.3|7144.8|7132.8|1
1726651610000|2024-09-18 09:26:50|7146.9|7134.9|7146.6|7134.6|7146.9|7134.9|7146.6|7134.6|0
1726651640000|2024-09-18 09:27:20|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|0
1726651660000|2024-09-18 09:27:40|7146.8|7134.8|7146.8|7134.8|7146.8|7134.8|7146.8|7134.8|0
1726651670000|2024-09-18 09:27:50|7147.4|7135.4|7157.6|7145.6|7161.6|7149.6|7147.4|7135.4|35
1726651690000|2024-09-18 09:28:10|7157.9|7145.9|7158.1|7146.1|7158.1|7146.1|7157.9|7145.9|0
1726651710000|2024-09-18 09:28:30|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|0
1726651740000|2024-09-18 09:29:00|7158.9|7146.9|7159.1|7147.1|7159.1|7147.1|7158.9|7146.9|0
1726651750000|2024-09-18 09:29:10|7159|7147|7158.6|7146.6|7159|7147|7158.6|7146.6|0
1726651760000|2024-09-18 09:29:20|7160.8|7148.8|7162.3|7150.3|7162.3|7150.3|7160.8|7148.8|1
1726651770000|2024-09-18 09:29:30|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|0
1726651790000|2024-09-18 09:29:50|7162|7150|7161|7149|7162|7150|7161|7149|1
1726651850000|2024-09-18 09:30:50|7156.9|7144.9|7148.4|7136.4|7156.9|7144.9|7148|7136|4
1726651860000|2024-09-18 09:31:00|7148.5|7136.5|7148.9|7136.9|7148.9|7136.9|7148.5|7136.5|0
1726651870000|2024-09-18 09:31:10|7149.7|7137.7|7153|7141|7154.1|7142.1|7149.7|7137.7|0
1726651880000|2024-09-18 09:31:20|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|0
1726651890000|2024-09-18 09:31:30|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|0
1726651900000|2024-09-18 09:31:40|7150.7|7138.7|7150.6|7138.6|7150.7|7138.7|7150.6|7138.6|0
1726651920000|2024-09-18 09:32:00|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|0
1726651960000|2024-09-18 09:32:40|7150.9|7138.9|7150.9|7138.9|7150.9|7138.9|7150.9|7138.9|0
1726651970000|2024-09-18 09:32:50|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|0
1726652070000|2024-09-18 09:34:30|7150.5|7138.5|7147.8|7135.8|7150.5|7138.5|7147.8|7135.8|0
1726652080000|2024-09-18 09:34:40|7146.5|7134.5|7141.7|7129.7|7146.5|7134.5|7141.7|7129.7|1
1726652100000|2024-09-18 09:35:00|7142.3|7130.3|7153.8|7141.8|7153.8|7141.8|7142.3|7130.3|1
1726652110000|2024-09-18 09:35:10|7153|7141|7153|7141|7153|7141|7153|7141|0
1726652140000|2024-09-18 09:35:40|7152.9|7140.9|7152.9|7140.9|7152.9|7140.9|7152.9|7140.9|0
1726652160000|2024-09-18 09:36:00|7153.9|7141.9|7154.9|7142.9|7154.9|7142.9|7153.9|7141.9|0
1726652170000|2024-09-18 09:36:10|7155.6|7143.6|7155.8|7143.8|7155.8|7143.8|7155.6|7143.6|0
1726652200000|2024-09-18 09:36:40|7155.9|7143.9|7155.9|7143.9|7155.9|7143.9|7155.9|7143.9|0
1726652210000|2024-09-18 09:36:50|7164.8|7152.8|7165.3|7153.3|7165.3|7153.3|7164.8|7152.8|4
1726652220000|2024-09-18 09:37:00|7163.5|7151.5|7162.9|7150.9|7163.5|7151.5|7162.9|7150.9|5
1726652240000|2024-09-18 09:37:20|7158|7146|7158|7146|7158|7146|7158|7146|3
1726652250000|2024-09-18 09:37:30|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|2
1726652280000|2024-09-18 09:38:00|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|0
1726652310000|2024-09-18 09:38:30|7158.2|7146.2|7158.3|7146.3|7158.3|7146.3|7158.2|7146.2|0
1726652340000|2024-09-18 09:39:00|7158|7146|7156.8|7148.8|7158|7148.8|7156.8|7145.7|2
1726652350000|2024-09-18 09:39:10|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|1
1726652360000|2024-09-18 09:39:20|7158.9|7146.9|7157.4|7145.4|7158.9|7146.9|7157.4|7145.4|7
1726652370000|2024-09-18 09:39:30|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|0
1726652390000|2024-09-18 09:39:50|7158.4|7146.4|7158.2|7146.2|7158.4|7146.4|7158|7146|0
1726652400000|2024-09-18 09:40:00|7158|7146|7158|7146|7158|7146|7158|7146|0
1726652420000|2024-09-18 09:40:20|7158.2|7146.2|7139.8|7127.8|7158.2|7150.6|7139.8|7127.8|20
1726652430000|2024-09-18 09:40:30|7140.5|7128.5|7141.8|7129.8|7141.8|7129.8|7140.5|7128.5|2
1726652440000|2024-09-18 09:40:40|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|1
1726652450000|2024-09-18 09:40:50|7120.8|7114.8|7120.7|7114.7|7122.2|7116.2|7120.7|7114.7|26
1726652460000|2024-09-18 09:41:00|7121.7|7115.7|7135.1|7123.1|7135.1|7123.1|7121.7|7115.7|6
1726652480000|2024-09-18 09:41:20|7134.6|7122.6|7134.6|7122.6|7134.6|7122.6|7134.6|7122.6|0
1726652490000|2024-09-18 09:41:30|7134.3|7122.3|7134.3|7122.3|7134.6|7122.6|7133.7|7121.7|2
1726652500000|2024-09-18 09:41:40|7134|7122|7124.4|7112.4|7134|7122|7124.4|7112.4|4
1726652510000|2024-09-18 09:41:50|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|0
1726652520000|2024-09-18 09:42:00|7125.3|7113.3|7126.8|7114.8|7126.8|7114.8|7125.3|7113.3|0
1726652530000|2024-09-18 09:42:10|7126.3|7114.3|7125.1|7113.1|7126.3|7114.3|7125.1|7113.1|1
1726652550000|2024-09-18 09:42:30|7125.3|7113.3|7129.6|7117.6|7129.6|7117.6|7125.3|7113.3|0
1726652560000|2024-09-18 09:42:40|7130.3|7118.3|7129.3|7117.3|7130.3|7118.3|7129.3|7117.3|2
1726652570000|2024-09-18 09:42:50|7123.8|7111.8|7124.6|7112.6|7124.6|7112.6|7123.3|7111.3|2
1726652580000|2024-09-18 09:43:00|7124|7112|7123.3|7111.3|7124.1|7112.1|7123.3|7111.3|2
1726652590000|2024-09-18 09:43:10|7121|7113|7109.2|7097.2|7121|7113|7109.2|7097.2|2
1726652600000|2024-09-18 09:43:20|7111.1|7099.1|7117.8|7105.8|7118|7106|7111.1|7099.1|1
1726652610000|2024-09-18 09:43:30|7117.5|7105.5|7116.7|7104.7|7117.5|7105.5|7116.7|7104.7|1
1726652620000|2024-09-18 09:43:40|7117|7105|7111.7|7099.7|7117|7105|7111.7|7099.7|5
1726652630000|2024-09-18 09:43:50|7111.3|7099.3|7111.8|7099.8|7112.5|7100.5|7110.8|7098.8|6
1726652640000|2024-09-18 09:44:00|7112.2|7100.2|7111.5|7099.5|7112.2|7100.2|7111.5|7099.5|0
1726652650000|2024-09-18 09:44:10|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|0
1726652660000|2024-09-18 09:44:20|7112.3|7100.3|7112.3|7100.3|7112.3|7100.3|7112.3|7100.3|0
1726652670000|2024-09-18 09:44:30|7112.8|7100.8|7113.8|7101.8|7113.8|7101.8|7112.8|7100.8|1
1726652700000|2024-09-18 09:45:00|7114|7102|7114|7102|7114|7102|7114|7102|0
1726652740000|2024-09-18 09:45:40|7114.6|7102.6|7115.3|7103.3|7115.3|7103.3|7114.6|7102.6|0
1726652800000|2024-09-18 09:46:40|7115|7103|7115|7103|7115|7103|7115|7103|1
1726652840000|2024-09-18 09:47:20|7113.9|7101.9|7113.6|7101.6|7113.9|7101.9|7113.6|7101.6|1
1726652850000|2024-09-18 09:47:30|7113.1|7101.1|7115.6|7103.6|7115.6|7103.6|7112.7|7100.7|1
1726652860000|2024-09-18 09:47:40|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1726652890000|2024-09-18 09:48:10|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|1
1726652910000|2024-09-18 09:48:30|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|0
1726652920000|2024-09-18 09:48:40|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|0
1726652970000|2024-09-18 09:49:30|7117.1|7105.1|7117.5|7105.5|7117.5|7105.5|7117.1|7105.1|0
1726652990000|2024-09-18 09:49:50|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|0
1726653000000|2024-09-18 09:50:00|7113.8|7101.8|7114|7102|7114.3|7102.3|7113.3|7101.3|0
1726653050000|2024-09-18 09:50:50|7111.4|7099.4|7108.4|7096.4|7111.4|7099.4|7107.8|7095.8|1
1726653060000|2024-09-18 09:51:00|||||||||1
1726653070000|2024-09-18 09:51:10|7108|7096|7108|7096|7108|7096|7108|7096|0
1726653090000|2024-09-18 09:51:30|7107.8|7095.8|7096.4|7084.4|7107.8|7095.8|7096.4|7084.4|2
1726653100000|2024-09-18 09:51:40|7096.3|7084.3|7103.8|7091.8|7103.8|7091.8|7096.3|7084.3|4
1726653130000|2024-09-18 09:52:10|7104.1|7092.1|7104.1|7092.1|7104.5|7092.5|7104.1|7092.1|0
1726653150000|2024-09-18 09:52:30|7104.5|7092.5|7102.9|7090.9|7104.5|7092.5|7102.9|7090.9|0
1726653160000|2024-09-18 09:52:40|7102.7|7090.7|7102.7|7090.7|7102.7|7090.7|7102.7|7090.7|0
1726653170000|2024-09-18 09:52:50|7099.3|7087.3|7101.1|7089.1|7101.1|7089.1|7097.2|7085.2|0
1726653180000|2024-09-18 09:53:00|7102.7|7090.7|7106|7094|7106|7094|7102.7|7090.7|0
1726653190000|2024-09-18 09:53:10|7106.6|7094.6|7106.8|7094.8|7106.8|7094.8|7106.6|7094.6|0
1726653220000|2024-09-18 09:53:40|7109.1|7097.1|7111.1|7099.1|7112.3|7100.3|7109.1|7097.1|0
1726653260000|2024-09-18 09:54:20|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|0
1726653270000|2024-09-18 09:54:30|7111.8|7099.8|7111.8|7099.8|7111.8|7099.8|7111.8|7099.8|0
1726653350000|2024-09-18 09:55:50|7112.3|7100.3|7112.3|7100.3|7112.3|7100.3|7112.3|7100.3|0
1726653400000|2024-09-18 09:56:40|7112.8|7100.8|7112.6|7100.6|7112.8|7100.8|7112.6|7100.6|0
1726653460000|2024-09-18 09:57:40|7114.2|7102.2|7119.7|7107.7|7119.7|7107.7|7114.2|7102.2|0
1726653470000|2024-09-18 09:57:50|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|0
1726653490000|2024-09-18 09:58:10|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1726653510000|2024-09-18 09:58:30|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|0
1726653530000|2024-09-18 09:58:50|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1726653550000|2024-09-18 09:59:10|7124.3|7112.3|7112.6|7100.6|7124.3|7112.3|7112.6|7100.6|1
1726653560000|2024-09-18 09:59:20|7113.2|7101.2|7118.8|7106.8|7120.6|7108.6|7113.2|7101.2|0
1726653570000|2024-09-18 09:59:30|7119.1|7107.1|7116.2|7104.2|7121.6|7109.6|7116.2|7104.2|1
1726653580000|2024-09-18 09:59:40|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|0
1726653590000|2024-09-18 09:59:50|7117.7|7105.7|7118.4|7106.4|7118.4|7106.4|7117.7|7105.7|0
1726653600000|2024-09-18 10:00:00|7118.7|7106.7|7119.7|7107.7|7119.7|7107.7|7118.7|7106.7|0
1726653620000|2024-09-18 10:00:20|7120|7108|7120|7108|7121|7109|7120|7108|0
1726653660000|2024-09-18 10:01:00|7115.7|7103.7|7099.2|7087.2|7116.7|7104.7|7096.6|7084.6|7
1726653670000|2024-09-18 10:01:10|7099|7087|7099.5|7087.5|7099.5|7087.5|7099|7087|0
1726653680000|2024-09-18 10:01:20|7095.9|7083.9|7091.4|7079.4|7095.9|7083.9|7087.6|7075.6|2
1726653690000|2024-09-18 10:01:30|7090.4|7078.4|7091.8|7079.8|7091.8|7079.8|7089.9|7077.9|2
1726653700000|2024-09-18 10:01:40|7091.2|7079.2|7090|7078|7091.2|7079.2|7090|7078|3
1726653720000|2024-09-18 10:02:00|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|0
1726653730000|2024-09-18 10:02:10|7090|7078|7087.7|7075.7|7090|7078|7087.7|7075.7|0
1726653790000|2024-09-18 10:03:10|7088.1|7076.1|7088.2|7076.2|7088.2|7076.2|7088.1|7076.1|0
1726653800000|2024-09-18 10:03:20|7089.7|7077.7|7089.7|7077.7|7089.7|7077.7|7089.7|7077.7|1
1726653810000|2024-09-18 10:03:30|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|0
1726653820000|2024-09-18 10:03:40|7089.7|7077.7|7089|7077|7089.7|7077.7|7089|7077|0
1726653880000|2024-09-18 10:04:40|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|0
1726653890000|2024-09-18 10:04:50|7088.7|7076.7|7088.9|7076.9|7088.9|7076.9|7088.7|7076.7|0
1726653910000|2024-09-18 10:05:10|7089.3|7077.3|7089.7|7077.7|7089.7|7077.7|7089.3|7077.3|0
1726653940000|2024-09-18 10:05:40|7090|7078|7094.4|7086.4|7094.5|7086.4|7090|7078|4
1726653990000|2024-09-18 10:06:30|7088.3|7076.3|7088.8|7076.8|7088.8|7080.6|7088.3|7076.3|5
1726654000000|2024-09-18 10:06:40|7087.5|7075.5|7090.8|7078.8|7091.1|7079.1|7087.5|7075.5|2
1726654020000|2024-09-18 10:07:00|7091.4|7079.4|7090.5|7078.5|7091.6|7079.6|7090.3|7078.3|0
1726654030000|2024-09-18 10:07:10|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|0
1726654050000|2024-09-18 10:07:30|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|0
1726654090000|2024-09-18 10:08:10|7090.5|7078.5|7091.1|7079.1|7091.1|7079.1|7090.5|7078.5|0
1726654100000|2024-09-18 10:08:20|7090.3|7078.3|7090.6|7078.6|7091|7079|7090.3|7078.3|0
1726654110000|2024-09-18 10:08:30|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|0
1726654140000|2024-09-18 10:09:00|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|0
1726654160000|2024-09-18 10:09:20|7090.4|7078.4|7088.3|7076.3|7090.4|7078.4|7088.3|7076.3|2
1726654170000|2024-09-18 10:09:30|7088|7076|7088.3|7076.3|7088.7|7076.7|7088|7076|0
1726654180000|2024-09-18 10:09:40|7087.7|7075.7|7075.9|7063.9|7087.7|7075.7|7075.9|7063.9|2
1726654200000|2024-09-18 10:10:00|7077.2|7065.2|7077.2|7065.2|7077.7|7065.7|7077.2|7065.2|0
1726654210000|2024-09-18 10:10:10|7077.8|7065.8|7078.2|7066.2|7078.2|7066.2|7077.8|7065.8|0
1726654220000|2024-09-18 10:10:20|7079.1|7067.1|7079.8|7067.8|7080.9|7068.9|7079.1|7067.1|0
1726654260000|2024-09-18 10:11:00|7081.7|7069.7|7083.6|7071.6|7083.6|7071.6|7081.7|7069.7|0
1726654270000|2024-09-18 10:11:10|7084.2|7072.2|7084.3|7072.3|7085.6|7073.6|7084.2|7072.2|0
1726654280000|2024-09-18 10:11:20|7086.5|7074.5|7087.2|7075.2|7087.2|7075.2|7086.5|7074.5|0
1726654290000|2024-09-18 10:11:30|7087.9|7075.9|7087.7|7075.7|7088.2|7076.2|7086.7|7074.7|0
1726654300000|2024-09-18 10:11:40|7088.7|7076.7|7090.7|7078.7|7090.7|7079.7|7087.4|7076.7|1
1726654330000|2024-09-18 10:12:10|7091.3|7079.3|7092|7080|7092.3|7080.3|7091.3|7079.3|0
1726654340000|2024-09-18 10:12:20|7091.3|7079.3|7088.8|7080.8|7091.3|7080.8|7088.8|7079.3|0
1726654390000|2024-09-18 10:13:10|7086.1|7074.1|7087.9|7075.9|7087.9|7075.9|7086.1|7074.1|1
1726654400000|2024-09-18 10:13:20|7087.4|7075.4|7086.5|7074.5|7087.4|7075.4|7086.5|7074.5|0
1726654410000|2024-09-18 10:13:30|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|0
1726654450000|2024-09-18 10:14:10|7086.9|7074.9|7086.9|7074.9|7086.9|7074.9|7086.9|7074.9|0
1726654460000|2024-09-18 10:14:20|7087.3|7075.3|7086.1|7074.1|7087.3|7075.3|7086.1|7074.1|0
1726654470000|2024-09-18 10:14:30|7085.1|7073.1|7080.3|7068.3|7085.1|7073.1|7080.3|7068.3|1
1726654480000|2024-09-18 10:14:40|7080.2|7068.2|7079.5|7067.5|7080.2|7068.2|7078.2|7066.2|0
1726654490000|2024-09-18 10:14:50|7080.3|7068.3|7081.3|7069.3|7081.3|7069.3|7080.3|7068.3|1
1726654500000|2024-09-18 10:15:00|7081|7069|7081|7069|7081|7069|7081|7069|0
1726654520000|2024-09-18 10:15:20|7080.8|7068.8|7080.8|7068.8|7080.8|7068.8|7080.8|7068.8|1
1726654540000|2024-09-18 10:15:40|7082.7|7070.7|7087.6|7075.6|7087.6|7075.6|7082.6|7070.6|0
1726654550000|2024-09-18 10:15:50|7087.2|7075.2|7089.4|7077.4|7089.4|7077.4|7087.2|7075.2|0
1726654560000|2024-09-18 10:16:00|7089.7|7077.7|7089.2|7077.2|7089.9|7077.9|7089.2|7077.2|0
1726654570000|2024-09-18 10:16:10|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|0
1726654590000|2024-09-18 10:16:30|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|0
1726654610000|2024-09-18 10:16:50|7088.3|7080.3|7088.3|7080.3|7088.3|7080.3|7088.3|7080.3|0
1726654620000|2024-09-18 10:17:00|7089.2|7081.2|7090.1|7078.1|7090.1|7081.2|7086.7|7074.7|1
1726654630000|2024-09-18 10:17:10|7090.4|7078.4|7084.8|7072.8|7091.1|7079.1|7084.8|7072.8|0
1726654650000|2024-09-18 10:17:30|7085|7073|7086.1|7074.1|7087.9|7075.9|7085|7073|1
1726654660000|2024-09-18 10:17:40|7086.4|7074.4|7088.3|7076.3|7088.3|7076.3|7086.4|7074.4|0
1726654680000|2024-09-18 10:18:00|7086.7|7074.7|7087.3|7075.3|7087.3|7081.2|7086.1|7074.1|1
1726654730000|2024-09-18 10:18:50|7087.9|7075.9|7088.3|7076.3|7088.3|7076.3|7087.9|7075.9|0
1726654810000|2024-09-18 10:20:10|7088.2|7076.2|7088.2|7076.2|7088.2|7076.2|7088.2|7076.2|0
1726654820000|2024-09-18 10:20:20|7086.6|7074.6|7086.2|7074.2|7086.6|7074.6|7086.2|7074.2|0
1726654830000|2024-09-18 10:20:30|7086.4|7074.4|7085.4|7073.4|7086.4|7074.4|7085.1|7073.1|0
1726654840000|2024-09-18 10:20:40|7087.5|7075.5|7087.7|7075.7|7087.9|7075.9|7087.5|7075.5|0
1726654860000|2024-09-18 10:21:00|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|0
1726654870000|2024-09-18 10:21:10|7089.8|7077.8|7089.2|7077.2|7089.8|7077.8|7089.2|7077.2|3
1726654900000|2024-09-18 10:21:40|7087.4|7075.4|7087.6|7075.6|7087.6|7075.6|7087.4|7075.4|0
1726654910000|2024-09-18 10:21:50|7086.6|7074.6|7086.1|7074.1|7086.6|7074.6|7085.8|7073.8|0
1726654930000|2024-09-18 10:22:10|7086.7|7074.7|7087.7|7075.7|7087.7|7075.7|7086.7|7074.7|0
1726654940000|2024-09-18 10:22:20|7086.7|7074.7|7086.4|7074.4|7086.7|7074.7|7086.4|7074.4|0
1726655000000|2024-09-18 10:23:20|7086.1|7074.1|7086.6|7074.6|7086.6|7074.6|7086.1|7074.1|0
1726655090000|2024-09-18 10:24:50|7085.9|7073.9|7085.7|7073.7|7085.9|7073.9|7085.7|7073.7|0
1726655110000|2024-09-18 10:25:10|7078.3|7070.3|7078.7|7070.7|7078.7|7070.7|7078.3|7070.3|2
1726655120000|2024-09-18 10:25:20|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|0
1726655130000|2024-09-18 10:25:30|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|0
1726655140000|2024-09-18 10:25:40|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|0
1726655150000|2024-09-18 10:25:50|7084.7|7072.7|7086.4|7074.4|7086.8|7074.8|7084.7|7072.7|0
1726655160000|2024-09-18 10:26:00|7086.8|7074.8|7084.5|7072.5|7086.8|7074.8|7084.5|7072.5|0
1726655170000|2024-09-18 10:26:10|7085.5|7073.5|7085.5|7073.5|7085.5|7073.5|7084.5|7072.5|0
1726655180000|2024-09-18 10:26:20|7086.7|7074.7|7086.4|7074.4|7086.7|7074.7|7086.4|7074.4|0
1726655190000|2024-09-18 10:26:30|7086.1|7074.1|7085.5|7073.5|7086.1|7074.1|7084.8|7072.8|0
1726655200000|2024-09-18 10:26:40|7086.1|7074.1|7086.1|7074.1|7086.4|7074.4|7086.1|7074.1|0
1726655250000|2024-09-18 10:27:30|7086.7|7074.7|7086.4|7074.4|7086.7|7074.7|7086.4|7074.4|1
1726655270000|2024-09-18 10:27:50|7086.7|7074.7|7086.7|7074.7|7086.7|7074.7|7086.7|7074.7|0
1726655280000|2024-09-18 10:28:00|7087|7075|7087.4|7075.4|7087.4|7075.4|7087|7075|0
1726655340000|2024-09-18 10:29:00|7089|7077|7088.8|7080.8|7089.8|7080.8|7087.4|7077|1
1726655350000|2024-09-18 10:29:10|7090.5|7078.5|7100.5|7092.5|7100.5|7092.5|7088.8|7078.5|1
1726655380000|2024-09-18 10:29:40|7098.2|7086.2|7099.2|7087.2|7099.2|7087.2|7097.8|7085.8|1
1726655400000|2024-09-18 10:30:00|7099.4|7087.4|7099.4|7087.4|7099.4|7087.4|7099.4|7087.4|0
1726655410000|2024-09-18 10:30:10|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|0
1726655430000|2024-09-18 10:30:30|7098.9|7086.9|7098.9|7086.9|7099.2|7087.2|7098.7|7086.7|0
1726655440000|2024-09-18 10:30:40|7098.1|7086.1|7098.1|7086.1|7098.1|7086.1|7098.1|7086.1|1
1726655470000|2024-09-18 10:31:10|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|0
1726655500000|2024-09-18 10:31:40|7098.2|7086.2|7097.5|7085.5|7098.2|7086.2|7096.6|7084.6|0
1726655520000|2024-09-18 10:32:00|7097.2|7085.2|7097.9|7085.9|7097.9|7085.9|7096.7|7084.7|0
1726655530000|2024-09-18 10:32:10|7097.2|7085.2|7097.9|7085.9|7097.9|7085.9|7096.2|7084.2|0
1726655550000|2024-09-18 10:32:30|7096.2|7084.2|7094.9|7082.9|7096.2|7084.2|7094.9|7082.9|1
1726655580000|2024-09-18 10:33:00|7095.2|7083.2|7094.5|7082.5|7095.5|7083.5|7094.5|7082.5|0
1726655670000|2024-09-18 10:34:30|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|1
1726655680000|2024-09-18 10:34:40|7093.9|7081.9|7093.7|7081.7|7093.9|7081.9|7093.7|7081.7|0
1726655690000|2024-09-18 10:34:50|7093.4|7081.4|7093.4|7081.4|7093.7|7081.7|7093.4|7081.4|0
1726655700000|2024-09-18 10:35:00|7093.7|7081.7|7093.4|7081.4|7093.7|7081.7|7093.4|7081.4|0
1726655780000|2024-09-18 10:36:20|7093.7|7081.7|7093.7|7081.7|7093.7|7081.7|7093.7|7081.7|0
1726655790000|2024-09-18 10:36:30|7094.5|7082.5|7094.8|7082.8|7094.8|7082.8|7094.5|7082.5|0
1726655800000|2024-09-18 10:36:40|7095|7083|7093.1|7081.1|7095|7083|7092.9|7080.9|1
1726655830000|2024-09-18 10:37:10|7093|7081|7084|7072|7093|7081|7084|7072|1
1726655850000|2024-09-18 10:37:30|7083.7|7071.7|7083.7|7071.7|7083.7|7071.7|7083.7|7071.7|0
1726655860000|2024-09-18 10:37:40|7084|7072|7084.5|7072.5|7084.5|7072.5|7084|7072|0
1726655870000|2024-09-18 10:37:50|7084.9|7072.9|7082.9|7070.9|7086.5|7074.5|7082.9|7070.9|2
1726655880000|2024-09-18 10:38:00|7083.2|7071.2|7084.3|7072.3|7084.3|7072.3|7083.2|7071.2|1
1726655890000|2024-09-18 10:38:10|7084.5|7072.5|7082.9|7070.9|7084.5|7072.5|7082.9|7070.9|0
1726655910000|2024-09-18 10:38:30|7082.7|7070.7|7082.7|7070.7|7083|7071|7082.7|7070.7|1
1726655940000|2024-09-18 10:39:00|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|0
1726655970000|2024-09-18 10:39:30|7079.1|7067.1|7077.7|7065.7|7079.2|7067.2|7072.3|7060.3|5
1726655980000|2024-09-18 10:39:40|7079|7067|7077.5|7065.5|7079|7067|7077.5|7065.5|1
1726655990000|2024-09-18 10:39:50|7076.8|7064.8|7076.3|7064.3|7076.8|7064.8|7076.3|7064.3|0
1726656000000|2024-09-18 10:40:00|7079.8|7067.8|7082.6|7070.6|7083.9|7071.9|7078.5|7066.5|0
1726656010000|2024-09-18 10:40:10|7082.9|7070.9|7082.9|7070.9|7082.9|7070.9|7082.9|7070.9|0
1726656040000|2024-09-18 10:40:40|7080.2|7068.2|7080.7|7068.7|7080.7|7068.7|7080.2|7068.2|3
1726656060000|2024-09-18 10:41:00|7080.6|7068.6|7080.6|7068.6|7080.6|7068.6|7080.6|7068.6|0
1726656100000|2024-09-18 10:41:40|7082.9|7070.9|7084.3|7072.3|7084.3|7072.3|7082.9|7070.9|0
1726656140000|2024-09-18 10:42:20|7084|7072|7084|7072|7084|7072|7084|7072|0
1726656150000|2024-09-18 10:42:30|7084.6|7072.6|7084.8|7072.8|7084.8|7072.8|7084.6|7072.6|0
1726656160000|2024-09-18 10:42:40|7084.5|7072.5|7084.5|7072.5|7084.5|7072.5|7084.5|7072.5|0
1726656190000|2024-09-18 10:43:10|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|0
1726656230000|2024-09-18 10:43:50|7082.9|7070.9|7080.3|7068.3|7082.9|7070.9|7080.3|7068.3|0
1726656240000|2024-09-18 10:44:00|7080.1|7068.1|7073.1|7061.1|7080.1|7068.1|7073.1|7061.1|0
1726656250000|2024-09-18 10:44:10|7073.3|7061.3|7073.3|7061.3|7073.3|7061.3|7073.3|7061.3|0
1726656350000|2024-09-18 10:45:50|7073|7061|7073|7061|7073|7061|7073|7061|0
1726656360000|2024-09-18 10:46:00|7073.3|7061.3|7073|7061|7073.3|7061.3|7073|7061|2
1726656390000|2024-09-18 10:46:30|7070.4|7058.4|7085.4|7073.4|7085.4|7073.4|7070.4|7058.4|3
1726656430000|2024-09-18 10:47:10|7085.1|7073.1|7085.4|7073.4|7085.4|7073.4|7085.1|7073.1|0
1726656440000|2024-09-18 10:47:20|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|0
1726656480000|2024-09-18 10:48:00|7080.5|7068.5|7080.4|7068.4|7080.5|7068.5|7080.2|7068.2|1
1726656490000|2024-09-18 10:48:10|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|0
1726656570000|2024-09-18 10:49:30|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|0
1726656600000|2024-09-18 10:50:00|7079.2|7067.2|7077.7|7065.7|7079.2|7067.2|7077.7|7065.7|0
1726656650000|2024-09-18 10:50:50|7078.7|7066.7|7079.2|7067.2|7079.2|7067.2|7078.7|7066.7|0
1726656670000|2024-09-18 10:51:10|7077.2|7065.2|7077.2|7065.2|7077.5|7065.5|7077.2|7065.2|0
1726656680000|2024-09-18 10:51:20|7078.8|7066.8|7077.9|7065.9|7079.7|7067.7|7077.9|7065.9|0
1726656690000|2024-09-18 10:51:30|7079.7|7067.7|7078.4|7066.4|7079.7|7067.7|7078.4|7066.4|0
1726656700000|2024-09-18 10:51:40|7078.2|7066.2|7078.2|7066.2|7078.2|7066.2|7078.2|7066.2|0
1726656730000|2024-09-18 10:52:10|7082.2|7070.2|7083.2|7071.2|7083.2|7071.2|7082.2|7070.2|0
1726656750000|2024-09-18 10:52:30|7083|7071|7084.3|7072.3|7084.3|7072.3|7083|7071|0
1726656820000|2024-09-18 10:53:40|7082|7070|7082|7070|7082|7070|7082|7070|4
1726656850000|2024-09-18 10:54:10|7081.7|7069.7|7081.5|7069.5|7081.7|7069.7|7081|7069|0
1726656860000|2024-09-18 10:54:20|7081.2|7069.2|7081.5|7069.5|7081.5|7069.5|7081.2|7069.2|0
1726656870000|2024-09-18 10:54:30|7080.5|7068.5|7080.5|7068.5|7080.5|7068.5|7080.5|7068.5|0
1726656890000|2024-09-18 10:54:50|7072.1|7060.1|7071.8|7059.8|7072.1|7060.1|7071.8|7059.8|1
1726656920000|2024-09-18 10:55:20|7071.4|7059.4|7071.3|7059.3|7071.4|7059.4|7071.3|7059.3|0
1726656930000|2024-09-18 10:55:30|7071.8|7059.8|7071.8|7059.8|7071.8|7059.8|7071.8|7059.8|0
1726656960000|2024-09-18 10:56:00|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|0
1726656970000|2024-09-18 10:56:10|7073|7061|7073|7061|7073|7061|7073|7061|0
1726657000000|2024-09-18 10:56:40|7077.5|7065.5|7078.8|7066.8|7078.8|7066.8|7077.5|7065.5|1
1726657110000|2024-09-18 10:58:30|7078.4|7066.4|7077.9|7065.9|7078.4|7066.4|7077.9|7065.9|0
1726657120000|2024-09-18 10:58:40|7080.8|7068.8|7082.1|7070.1|7082.1|7070.1|7080.8|7068.8|0
1726657140000|2024-09-18 10:59:00|7082|7070|7083.2|7071.2|7083.2|7071.2|7081.9|7069.9|0
1726657340000|2024-09-18 11:02:20|7082|7070|7085.7|7073.7|7085.7|7073.7|7082|7070|0
1726657350000|2024-09-18 11:02:30|7084.9|7072.9|7084.8|7072.8|7084.9|7072.9|7084.6|7072.6|2
1726657360000|2024-09-18 11:02:40|7084.4|7072.4|7085.4|7073.4|7085.4|7073.4|7084.4|7072.4|1
1726657560000|2024-09-18 11:06:00|7086|7074|7087.4|7075.4|7088.4|7076.4|7085.7|7073.7|0
1726657570000|2024-09-18 11:06:10|7088.2|7076.2|7084.7|7072.7|7088.2|7076.2|7084.7|7072.7|0
1726657600000|2024-09-18 11:06:40|7084.2|7072.2|7084.2|7072.2|7084.2|7072.2|7084.2|7072.2|0
1726657610000|2024-09-18 11:06:50|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|2
1726657620000|2024-09-18 11:07:00|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|0
1726657640000|2024-09-18 11:07:20|7081.3|7069.3|7081.2|7069.2|7081.3|7069.3|7081.2|7069.2|0
1726657680000|2024-09-18 11:08:00|7080.1|7068.1|7080.1|7068.1|7080.1|7068.1|7080.1|7068.1|0
1726657700000|2024-09-18 11:08:20|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|0
1726657770000|2024-09-18 11:09:30|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|0
1726657780000|2024-09-18 11:09:40|7081.8|7069.8|7081.8|7069.8|7081.8|7069.8|7081.8|7069.8|0
1726657790000|2024-09-18 11:09:50|7084.4|7072.4|7087.9|7075.9|7087.9|7075.9|7084.4|7072.4|0
1726657800000|2024-09-18 11:10:00|7087.6|7075.6|7087.6|7075.6|7087.6|7075.6|7087.6|7075.6|0
1726657810000|2024-09-18 11:10:10|7088|7076|7087.7|7075.7|7088|7076|7087.7|7075.7|0
1726657850000|2024-09-18 11:10:50|7087.1|7075.1|7084.6|7072.6|7087.1|7075.1|7084.6|7072.6|1
1726657860000|2024-09-18 11:11:00|7081.4|7069.4|7080.7|7068.7|7081.4|7069.4|7080.7|7068.7|2
1726657870000|2024-09-18 11:11:10|7082.6|7070.6|7082.6|7070.6|7082.6|7070.6|7082.6|7070.6|0
1726657880000|2024-09-18 11:11:20|7082.3|7070.3|7082|7070|7082.3|7070.3|7082|7070|1
1726657890000|2024-09-18 11:11:30|7083.6|7071.6|7081|7069|7083.6|7071.6|7081|7069|4
1726657900000|2024-09-18 11:11:40|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|6
1726657910000|2024-09-18 11:11:50|7087.4|7075.4|7087.4|7075.4|7087.4|7075.4|7087.4|7075.4|1
1726657920000|2024-09-18 11:12:00|||||||||1
1726657930000|2024-09-18 11:12:10|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|4
1726657960000|2024-09-18 11:12:40|||||||||1
1726657970000|2024-09-18 11:12:50|7087.4|7075.4|7087.4|7075.4|7087.4|7075.4|7087.4|7075.4|2
1726657980000|2024-09-18 11:13:00|7088.3|7076.3|7088.1|7076.1|7088.3|7076.3|7088.1|7076.1|0
1726658010000|2024-09-18 11:13:30|7090.1|7078.1|7090.8|7078.8|7090.8|7078.8|7090.1|7078.1|0
1726658020000|2024-09-18 11:13:40|7099.7|7087.7|7101.1|7089.1|7101.1|7089.1|7099.7|7087.7|1
1726658080000|2024-09-18 11:14:40|7101.4|7089.4|7103|7091|7103|7091|7101.4|7089.4|1
1726658100000|2024-09-18 11:15:00|7103.4|7091.4|7103.7|7091.7|7103.7|7091.7|7103.4|7091.4|1
1726658170000|2024-09-18 11:16:10|7105.6|7093.6|7105.6|7093.6|7105.6|7093.6|7105.6|7093.6|3
1726658200000|2024-09-18 11:16:40|7105.9|7093.9|7104.6|7092.6|7105.9|7093.9|7104.6|7092.6|2
1726658230000|2024-09-18 11:17:10|7104.1|7092.1|7104.1|7092.1|7104.1|7092.1|7104.1|7092.1|0
1726658240000|2024-09-18 11:17:20|7101.6|7089.6|7101.6|7089.6|7101.6|7089.6|7101.6|7089.6|0
1726658260000|2024-09-18 11:17:40|7101.4|7089.4|7101.4|7089.4|7101.4|7089.4|7101.4|7089.4|0
1726658310000|2024-09-18 11:18:30|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|0
1726658330000|2024-09-18 11:18:50|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|1
1726658340000|2024-09-18 11:19:00|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|1
1726658370000|2024-09-18 11:19:30|7100.9|7088.9|7100.9|7088.9|7100.9|7088.9|7100.9|7088.9|0
1726658420000|2024-09-18 11:20:20|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|1
1726658440000|2024-09-18 11:20:40|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|4
1726658490000|2024-09-18 11:21:30|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|0
1726658520000|2024-09-18 11:22:00|7107|7095|7106.9|7094.9|7107|7095|7106.9|7094.9|1
1726658530000|2024-09-18 11:22:10|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|2
1726658540000|2024-09-18 11:22:20|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|0
1726658550000|2024-09-18 11:22:30|7117.3|7105.3|7117.6|7105.6|7117.9|7105.9|7117.3|7105.3|0
1726658560000|2024-09-18 11:22:40|7117.2|7105.2|7117.2|7105.2|7117.6|7105.6|7117.1|7105.1|1
1726658570000|2024-09-18 11:22:50|7117.6|7105.6|7117.6|7105.6|7117.6|7105.6|7117.1|7105.1|0
1726658590000|2024-09-18 11:23:10|7116.6|7104.6|7117.1|7105.1|7117.1|7105.1|7116.6|7104.6|1
1726658620000|2024-09-18 11:23:40|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|0
1726658630000|2024-09-18 11:23:50|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|0
1726658680000|2024-09-18 11:24:40|7118.1|7110.1|7120.7|7108.7|7120.7|7110.1|7118.1|7108.7|1
1726658690000|2024-09-18 11:24:50|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|0
1726658700000|2024-09-18 11:25:00|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|1
1726658710000|2024-09-18 11:25:10|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1726658720000|2024-09-18 11:25:20|7116.8|7104.8|7116.3|7104.3|7116.8|7104.8|7116.3|7104.3|0
1726658740000|2024-09-18 11:25:40|7116.6|7104.6|7116.3|7104.3|7116.8|7104.8|7116.3|7104.3|0
1726658760000|2024-09-18 11:26:00|7116.6|7104.6|7105.7|7093.7|7116.8|7104.8|7105.2|7093.2|2
1726658770000|2024-09-18 11:26:10|7104.1|7092.1|7103.4|7091.4|7104.1|7092.1|7103.4|7091.4|0
1726658780000|2024-09-18 11:26:20|7103.1|7091.1|7107.4|7095.4|7107.4|7095.4|7103.1|7091.1|0
1726658800000|2024-09-18 11:26:40|7107.7|7095.7|7108|7096|7108|7096|7107.7|7095.7|0
1726658820000|2024-09-18 11:27:00|7108.5|7096.5|7107.4|7095.4|7108.8|7096.8|7107.4|7095.4|0
1726658830000|2024-09-18 11:27:10|7104.5|7092.5|7104.5|7092.5|7104.5|7092.5|7104.5|7092.5|0
1726658850000|2024-09-18 11:27:30|7104.3|7092.3|7104|7092|7104.3|7092.3|7104|7092|0
1726658880000|2024-09-18 11:28:00|7103.7|7091.7|7103.2|7091.2|7103.7|7091.7|7103.2|7091.2|0
1726658910000|2024-09-18 11:28:30|7103.4|7091.4|7103.4|7091.4|7103.4|7091.4|7103.4|7091.4|0
1726658920000|2024-09-18 11:28:40|7103.3|7091.3|7103.3|7091.3|7103.3|7091.3|7103.3|7091.3|0
1726658950000|2024-09-18 11:29:10|7103.8|7091.8|7103.5|7091.5|7103.8|7091.8|7103.5|7091.5|0
1726658970000|2024-09-18 11:29:30|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|0
1726659040000|2024-09-18 11:30:40|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|1
1726659090000|2024-09-18 11:31:30|7103.5|7091.5|7103.7|7095.7|7103.7|7095.7|7103.5|7091.5|0
1726659100000|2024-09-18 11:31:40|7105.5|7093.5|7105.5|7093.5|7105.5|7093.5|7105.5|7093.5|0
1726659110000|2024-09-18 11:31:50|7103.8|7095.8|7103.8|7095.8|7105.5|7095.8|7103.8|7093.2|0
1726659130000|2024-09-18 11:32:10|7115.3|7103.3|7113.8|7101.8|7115.3|7103.3|7113.8|7101.8|1
1726659150000|2024-09-18 11:32:30|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|0
1726659170000|2024-09-18 11:32:50|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|0
1726659180000|2024-09-18 11:33:00|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|0
1726659200000|2024-09-18 11:33:20|7111|7099|7110.3|7098.3|7111|7099|7109.9|7097.9|0
1726659210000|2024-09-18 11:33:30|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|0
1726659220000|2024-09-18 11:33:40|7113.3|7101.3|7113.1|7101.1|7113.3|7101.3|7113.1|7101.1|0
1726659230000|2024-09-18 11:33:50|7117.1|7105.1|7113.5|7101.5|7117.1|7105.1|7113.1|7101.1|0
1726659240000|2024-09-18 11:34:00|7113.8|7101.8|7113.5|7101.5|7113.8|7101.8|7113.5|7101.5|0
1726659260000|2024-09-18 11:34:20|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|0
1726659280000|2024-09-18 11:34:40|7115.8|7103.8|7111.5|7099.5|7115.8|7103.8|7111.5|7099.5|0
1726659300000|2024-09-18 11:35:00|7113.1|7101.1|7113.8|7101.8|7113.8|7101.8|7113.1|7101.1|0
1726659310000|2024-09-18 11:35:10|7115.4|7103.4|7113.8|7101.8|7115.4|7103.4|7113.8|7101.8|0
1726659350000|2024-09-18 11:35:50|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|0
1726659370000|2024-09-18 11:36:10|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|0
1726659390000|2024-09-18 11:36:30|7113.2|7101.2|7112.3|7100.3|7113.2|7101.2|7109.8|7097.8|1
1726659400000|2024-09-18 11:36:40|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|0
1726659420000|2024-09-18 11:37:00|7111.8|7099.8|7111.6|7099.6|7111.8|7099.8|7111.6|7099.6|0
1726659440000|2024-09-18 11:37:20|7111.3|7099.3|7110.8|7098.8|7111.3|7099.3|7110.8|7098.8|0
1726659450000|2024-09-18 11:37:30|7110.6|7098.6|7111.6|7099.6|7112.6|7100.6|7110.6|7098.6|0
1726659460000|2024-09-18 11:37:40|7112.3|7100.3|7116.3|7104.3|7116.3|7104.3|7112.3|7100.3|0
1726659470000|2024-09-18 11:37:50|7115.6|7103.6|7115.6|7103.6|7115.6|7103.6|7115.6|7103.6|1
1726659480000|2024-09-18 11:38:00|7118.8|7106.8|7117.8|7105.8|7119.9|7107.9|7117.5|7105.5|0
1726659500000|2024-09-18 11:38:20|7118.1|7106.1|7118.1|7106.1|7118.1|7106.1|7118.1|7106.1|0
1726659520000|2024-09-18 11:38:40|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|0
1726659540000|2024-09-18 11:39:00|7119.1|7107.1|7119.4|7107.4|7119.4|7107.4|7119.1|7107.1|0
1726659550000|2024-09-18 11:39:10|7119.1|7107.1|7119.1|7107.1|7119.1|7107.1|7119.1|7107.1|0
1726659560000|2024-09-18 11:39:20|7116.9|7104.9|7116.1|7104.1|7116.9|7104.9|7115.6|7103.6|0
1726659630000|2024-09-18 11:40:30|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|0
1726659650000|2024-09-18 11:40:50|7117.7|7105.7|7117.7|7105.7|7117.7|7105.7|7117.7|7105.7|0
1726659680000|2024-09-18 11:41:20|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|0
1726659700000|2024-09-18 11:41:40|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|0
1726659730000|2024-09-18 11:42:10|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|0
1726659740000|2024-09-18 11:42:20|7116.1|7104.1|7116.4|7104.4|7116.4|7104.4|7116.1|7104.1|0
1726659750000|2024-09-18 11:42:30|7116.7|7104.7|7121|7109|7121|7109|7116.7|7104.7|7
1726659760000|2024-09-18 11:42:40|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|0
1726659780000|2024-09-18 11:43:00|7121|7109|7119.9|7107.9|7122.3|7110.3|7119.6|7107.6|2
1726659840000|2024-09-18 11:44:00|7120.2|7108.2|7124.7|7112.7|7124.7|7112.7|7120.2|7108.2|0
1726659850000|2024-09-18 11:44:10|7125.4|7113.4|7123.9|7111.9|7125.4|7113.4|7123.2|7111.2|0
1726659870000|2024-09-18 11:44:30|7123.7|7111.7|7123.6|7111.6|7123.7|7111.7|7120.9|7108.9|1
1726659900000|2024-09-18 11:45:00|7123.5|7111.5|7121.7|7109.7|7123.5|7111.5|7121.2|7109.2|0
1726659910000|2024-09-18 11:45:10|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|2
1726659930000|2024-09-18 11:45:30|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|0
1726659950000|2024-09-18 11:45:50|7125.2|7113.2|7124.7|7112.7|7125.2|7113.2|7124.7|7112.7|0
1726659990000|2024-09-18 11:46:30|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|0
1726660030000|2024-09-18 11:47:10|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|1
1726660050000|2024-09-18 11:47:30|7124.8|7112.8|7138.4|7126.4|7138.4|7126.4|7124.8|7112.8|17
1726660060000|2024-09-18 11:47:40|7139|7127|7136|7124|7139|7127|7136|7124|0
1726660100000|2024-09-18 11:48:20|7136.7|7124.7|7136.7|7124.7|7137.2|7125.2|7136.7|7124.7|0
1726660110000|2024-09-18 11:48:30|7136.6|7124.6|7135.5|7123.5|7136.6|7124.6|7135.5|7123.5|0
1726660120000|2024-09-18 11:48:40|7135.2|7123.2|7133.5|7125.5|7135.2|7125.5|7131.4|7119.4|5
1726660150000|2024-09-18 11:49:10|7134.2|7126.2|7137.5|7125.5|7137.5|7126.2|7134.2|7125.5|1
1726660160000|2024-09-18 11:49:20|7134.2|7126.2|7133.9|7121.9|7134.2|7126.2|7133.9|7121.9|1
1726660170000|2024-09-18 11:49:30|7133.2|7121.2|7133.5|7121.5|7133.5|7121.5|7133.2|7121.2|0
1726660180000|2024-09-18 11:49:40|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|1
1726660220000|2024-09-18 11:50:20|7134.8|7122.8|7134.3|7122.3|7136|7124|7133.2|7121.2|0
1726660230000|2024-09-18 11:50:30|7134.5|7122.5|7136.1|7124.1|7136.1|7124.1|7134.5|7122.5|2
1726660270000|2024-09-18 11:51:10|7135.8|7123.8|7135.6|7123.6|7135.8|7123.8|7134.5|7122.5|1
1726660300000|2024-09-18 11:51:40|7135.9|7123.9|7138.3|7126.3|7138.3|7126.3|7135.9|7123.9|0
1726660320000|2024-09-18 11:52:00|7132|7120|7125.3|7113.3|7132.1|7120.1|7122.4|7110.4|4
1726660330000|2024-09-18 11:52:10|7124.5|7112.5|7125.6|7113.6|7125.9|7113.9|7123|7111|3
1726660340000|2024-09-18 11:52:20|7124.6|7112.6|7125.6|7113.6|7125.6|7113.6|7124.3|7112.3|3
1726660350000|2024-09-18 11:52:30|7125.8|7113.8|7125|7113|7125.8|7113.8|7125|7113|0
1726660360000|2024-09-18 11:52:40|7134.5|7122.5|7131.2|7119.2|7134.5|7122.5|7131.2|7119.2|3
1726660370000|2024-09-18 11:52:50|7131|7119|7132|7120|7132|7120|7130.3|7118.3|2
1726660380000|2024-09-18 11:53:00|7130.3|7118.3|7129.2|7117.2|7133|7121|7129.2|7117.2|3
1726660390000|2024-09-18 11:53:10|7127.9|7115.9|7127.5|7115.5|7127.9|7115.9|7127.5|7115.5|0
1726660400000|2024-09-18 11:53:20|7127.2|7115.2|7129.1|7117.1|7129.4|7117.4|7127|7115|2
1726660410000|2024-09-18 11:53:30|7124.9|7116.9|7124.4|7116.4|7124.9|7116.9|7124.4|7116.4|0
1726660420000|2024-09-18 11:53:40|7121.4|7109.4|7109.2|7097.2|7121.4|7109.4|7107.9|7095.9|5
1726660430000|2024-09-18 11:53:50|7108.2|7096.2|7108.2|7096.2|7108.2|7096.2|7108.2|7096.2|0
1726660450000|2024-09-18 11:54:10|7107|7095|7107|7095|7107|7095|7107|7095|1
1726660460000|2024-09-18 11:54:20|7109.2|7097.2|7109.2|7097.2|7109.2|7097.2|7109.2|7097.2|1
1726660470000|2024-09-18 11:54:30|7109|7097|7109|7097|7109|7097|7109|7097|0
1726660480000|2024-09-18 11:54:40|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|7109.2|7097.2|0
1726660500000|2024-09-18 11:55:00|7109.7|7097.7|7109.7|7097.7|7109.7|7097.7|7108.9|7096.9|1
1726660510000|2024-09-18 11:55:10|7110|7098|7110|7098|7110|7098|7110|7098|0
1726660540000|2024-09-18 11:55:40|7109.7|7097.7|7109.5|7097.5|7109.7|7097.7|7109.5|7097.5|0
1726660600000|2024-09-18 11:56:40|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|0
1726660620000|2024-09-18 11:57:00|7108.8|7096.8|7108.2|7096.2|7108.8|7096.8|7108.2|7096.2|0
1726660630000|2024-09-18 11:57:10|7108|7096|7108|7096|7108|7096|7108|7096|0
1726660640000|2024-09-18 11:57:20|7109.6|7097.6|7109.6|7097.6|7109.6|7097.6|7109.6|7097.6|1
1726660670000|2024-09-18 11:57:50|7111.3|7099.3|7109.6|7097.6|7111.3|7099.3|7109.6|7097.6|0
1726660680000|2024-09-18 11:58:00|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|0
1726660730000|2024-09-18 11:58:50|7109.9|7097.9|7115.9|7103.9|7115.9|7103.9|7109.6|7097.9|1
1726660740000|2024-09-18 11:59:00|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|0
1726660780000|2024-09-18 11:59:40|7107.7|7101.7|7107.6|7095.6|7108.1|7101.7|7103.5|7091.5|13
1726660790000|2024-09-18 11:59:50|7106.9|7094.9|7100|7088|7106.9|7094.9|7096.7|7086.2|1
1726660800000|2024-09-18 12:00:00|7099.7|7087.7|7112.4|7100.4|7112.7|7103.5|7099.7|7087.7|7
1726660810000|2024-09-18 12:00:10|7111.9|7099.9|7110.7|7104.7|7112.7|7104.7|7110.7|7099.9|1
1726660820000|2024-09-18 12:00:20|7112.2|7100.2|7105.2|7093.2|7112.2|7103.9|7105.2|7093.2|3
1726660830000|2024-09-18 12:00:30|7107.8|7095.8|7111.6|7105.6|7112.6|7105.6|7106.8|7095.8|3
1726660840000|2024-09-18 12:00:40|7113.9|7105.9|7129.2|7117.2|7129.2|7117.2|7113.9|7105.9|4
1726660850000|2024-09-18 12:00:50|7129.7|7117.7|7123.5|7111.5|7132|7124.5|7123.5|7111.5|4
1726660860000|2024-09-18 12:01:00|7125.4|7113.4|7132.8|7124.8|7134.5|7124.8|7123.1|7112.8|23
1726660870000|2024-09-18 12:01:10|7133|7125|7136|7124|7136|7125|7133|7124|3
1726660880000|2024-09-18 12:01:20|7131.8|7119.8|7125.7|7113.7|7131.8|7119.8|7124.7|7112.7|2
1726660890000|2024-09-18 12:01:30|7125|7113|7123.9|7111.9|7125.5|7113.5|7123.4|7111.4|1
1726660900000|2024-09-18 12:01:40|7123.4|7111.4|7115.1|7103.1|7123.4|7111.4|7114.7|7102.7|3
1726660910000|2024-09-18 12:01:50|7115.8|7103.8|7116.2|7104.2|7116.5|7104.5|7114.9|7102.9|0
1726660920000|2024-09-18 12:02:00|7116.8|7104.8|7117|7105|7117|7105|7116.8|7104.8|1
1726660930000|2024-09-18 12:02:10|7117.3|7105.3|7122.1|7110.1|7122.1|7110.1|7117.1|7105.1|4
1726660940000|2024-09-18 12:02:20|7122.4|7110.4|7116.5|7104.5|7122.4|7110.4|7116.2|7104.2|2
1726660950000|2024-09-18 12:02:30|7118.8|7106.8|7111.2|7099.2|7118.8|7106.8|7109.5|7097.5|2
1726660980000|2024-09-18 12:03:00|7110.5|7098.5|7105.8|7093.8|7111|7099|7105.8|7093.8|3
1726660990000|2024-09-18 12:03:10|7104.9|7092.9|7103.4|7091.4|7104.9|7092.9|7103.4|7091.4|1
1726661000000|2024-09-18 12:03:20|7103.8|7091.8|7103.1|7091.1|7103.8|7091.8|7103.1|7091.1|1
1726661010000|2024-09-18 12:03:30|7103.4|7091.4|7105.1|7093.1|7105.1|7093.1|7103.4|7091.4|0
1726661020000|2024-09-18 12:03:40|7105.4|7093.4|7105.3|7093.3|7105.6|7093.6|7105.1|7093.1|0
1726661030000|2024-09-18 12:03:50|7105.4|7093.4|7105.3|7093.3|7105.4|7093.4|7105.3|7093.3|0
1726661040000|2024-09-18 12:04:00|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|0
1726661050000|2024-09-18 12:04:10|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|0
1726661070000|2024-09-18 12:04:30|||||||||2
1726661080000|2024-09-18 12:04:40|7105.1|7093.1|7108.7|7100.7|7110.2|7100.7|7105.1|7093.1|8
1726661090000|2024-09-18 12:04:50|7113.3|7101.3|7116.9|7104.9|7117.1|7105.1|7112.8|7101.3|2
1726661100000|2024-09-18 12:05:00|7117.8|7105.8|7118|7106|7119|7109.3|7117.1|7105.8|4
1726661110000|2024-09-18 12:05:10|7118.3|7106.3|7111.1|7099.1|7118.8|7106.8|7111.1|7099.1|3
1726661120000|2024-09-18 12:05:20|7112.3|7100.3|7111.9|7099.9|7112.3|7100.3|7111.7|7099.7|0
1726661150000|2024-09-18 12:05:50|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|1
1726661170000|2024-09-18 12:06:10|7111.9|7099.9|7111.2|7099.2|7111.9|7099.9|7111.2|7099.2|1
1726661190000|2024-09-18 12:06:30|7110.9|7098.9|7110.9|7098.9|7110.9|7098.9|7110.9|7098.9|0
1726661210000|2024-09-18 12:06:50|7109.5|7101.5|7109.9|7101.9|7111.5|7101.9|7109.5|7099.5|0
1726661220000|2024-09-18 12:07:00|7121.5|7109.5|7124.4|7112.4|7124.4|7112.4|7121.5|7109.5|5
1726661230000|2024-09-18 12:07:10|7125.4|7113.4|7125.7|7113.7|7125.7|7117.9|7119.1|7107.1|3
1726661240000|2024-09-18 12:07:20|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|1
1726661250000|2024-09-18 12:07:30|7124.4|7112.4|7124.9|7112.9|7124.9|7112.9|7124.4|7112.4|0
1726661260000|2024-09-18 12:07:40|7124|7112|7123.4|7111.4|7124|7112|7122.5|7110.5|0
1726661270000|2024-09-18 12:07:50|7122.3|7110.3|7121.3|7109.3|7122.3|7110.3|7121.3|7109.3|0
1726661280000|2024-09-18 12:08:00|7119.7|7107.7|7119.7|7107.7|7119.9|7107.9|7119.6|7107.6|5
1726661310000|2024-09-18 12:08:30|7119.9|7107.9|7117.5|7109.5|7119.9|7109.5|7117.5|7107.9|0
1726661340000|2024-09-18 12:09:00|7117.4|7109.4|7117.4|7109.4|7117.4|7109.4|7117.4|7109.4|0
1726661360000|2024-09-18 12:09:20|7116.1|7110.1|7125.2|7113.2|7125.2|7113.2|7115.9|7109.9|5
1726661370000|2024-09-18 12:09:30|7125.7|7113.7|7126|7114|7126|7114|7125.7|7113.7|0
1726661380000|2024-09-18 12:09:40|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|1
1726661400000|2024-09-18 12:10:00|7127.5|7115.5|7127|7115|7127.5|7115.5|7127|7115|0
1726661410000|2024-09-18 12:10:10|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|0
1726661420000|2024-09-18 12:10:20|7127.7|7115.7|7138.4|7126.4|7138.4|7126.4|7126.9|7115.7|4
1726661430000|2024-09-18 12:10:30|7135|7123|7135.8|7123.8|7135.8|7123.8|7135|7123|10
1726661440000|2024-09-18 12:10:40|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|7135.3|7123.3|1
1726661450000|2024-09-18 12:10:50|7134.8|7122.8|7138.1|7126.1|7138.1|7126.1|7134.8|7122.8|1
1726661460000|2024-09-18 12:11:00|7138.8|7126.8|7133.5|7121.5|7139.1|7128.7|7133.2|7121.2|4
1726661470000|2024-09-18 12:11:10|7130.9|7118.9|7130.7|7118.7|7130.9|7118.9|7130.2|7118.2|0
1726661480000|2024-09-18 12:11:20|7130|7118|7130|7118|7130|7118|7130|7118|0
1726661490000|2024-09-18 12:11:30|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|3
1726661500000|2024-09-18 12:11:40|7130|7118|7129|7121|7130.6|7121|7129|7118|0
1726661510000|2024-09-18 12:11:50|7129.1|7121.1|7129.1|7121.1|7129.1|7121.1|7128.8|7120.8|0
1726661520000|2024-09-18 12:12:00|7128.8|7120.8|7133.6|7121.6|7138.7|7129.2|7128.6|7120.6|8
1726661530000|2024-09-18 12:12:10|7133.9|7121.9|7130.8|7118.8|7133.9|7121.9|7130.8|7118.8|0
1726661540000|2024-09-18 12:12:20|7132.3|7120.3|7132.5|7120.5|7132.5|7120.5|7132.3|7120.3|0
1726661550000|2024-09-18 12:12:30|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|0
1726661580000|2024-09-18 12:13:00|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|0
1726661590000|2024-09-18 12:13:10|7134.3|7122.3|7138.1|7126.1|7138.1|7126.1|7133.9|7121.9|3
1726661600000|2024-09-18 12:13:20|7138.8|7126.8|7139.5|7127.5|7139.5|7127.5|7138.8|7126.8|0
1726661610000|2024-09-18 12:13:30|7139.7|7127.7|7145|7137|7145|7137|7139.7|7127.7|2
1726661620000|2024-09-18 12:13:40|7144.4|7136.4|7144.9|7136.9|7144.9|7136.9|7144.4|7136.4|2
1726661630000|2024-09-18 12:13:50|7144.5|7132.5|7142.8|7130.8|7145|7133|7142.8|7130.8|3
1726661650000|2024-09-18 12:14:10|7142.6|7130.6|7140|7128|7143|7131|7140|7128|5
1726661660000|2024-09-18 12:14:20|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|0
1726661680000|2024-09-18 12:14:40|7140.7|7128.7|7140.7|7128.7|7140.7|7128.7|7140.7|7128.7|0
1726661690000|2024-09-18 12:14:50|7141.7|7129.7|7142.8|7130.8|7142.8|7130.8|7141.7|7129.7|0
1726661700000|2024-09-18 12:15:00|7143.4|7131.4|7140.2|7134.2|7143.4|7134.2|7138.9|7131.2|2
1726661720000|2024-09-18 12:15:20|7140.1|7128.1|7140.1|7128.1|7140.1|7128.1|7140.1|7128.1|2
1726661730000|2024-09-18 12:15:30|7140.4|7128.4|7140.6|7128.6|7140.6|7128.6|7140.4|7128.4|0
1726661740000|2024-09-18 12:15:40|7141.3|7129.3|7140.4|7128.4|7141.9|7131.6|7139.6|7128.3|1
1726661760000|2024-09-18 12:16:00|7141.1|7129.1|7139.4|7127.4|7141.1|7129.1|7139.4|7127.4|1
1726661770000|2024-09-18 12:16:10|7139.1|7127.1|7137.8|7125.8|7139.1|7129.3|7136.9|7125.8|3
1726661780000|2024-09-18 12:16:20|7139.6|7127.6|7139.1|7127.1|7139.6|7127.6|7138.8|7126.8|3
1726661790000|2024-09-18 12:16:30|7138.8|7126.8|7141.2|7129.2|7141.2|7129.2|7138.8|7126.8|0
1726661800000|2024-09-18 12:16:40|7136|7124|7130|7118|7136|7124|7128.3|7116.3|2
1726661810000|2024-09-18 12:16:50|7128.8|7116.8|7128.5|7116.5|7128.8|7116.8|7128.5|7116.5|0
1726661820000|2024-09-18 12:17:00|7128.1|7116.1|7124.6|7112.6|7128.1|7116.1|7123|7111|3
1726661830000|2024-09-18 12:17:10|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|0
1726661840000|2024-09-18 12:17:20|7123|7111|7123.8|7111.8|7123.8|7111.8|7123|7111|1
1726661850000|2024-09-18 12:17:30|7123.6|7111.6|7122.3|7110.3|7123.6|7111.6|7122.3|7110.3|0
1726661860000|2024-09-18 12:17:40|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1726661870000|2024-09-18 12:17:50|7121.6|7109.6|7122.3|7110.3|7122.9|7110.9|7121.6|7109.6|0
1726661880000|2024-09-18 12:18:00|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|0
1726661890000|2024-09-18 12:18:10|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1726661900000|2024-09-18 12:18:20|||||||||1
1726661910000|2024-09-18 12:18:30|7121.6|7109.6|7117.5|7105.5|7122.3|7110.3|7117.2|7105.2|3
1726661920000|2024-09-18 12:18:40|7118.8|7106.8|7119|7107|7119.2|7107.2|7118.8|7106.8|2
1726661940000|2024-09-18 12:19:00|7119.3|7107.3|7127.4|7115.4|7127.4|7115.4|7119.3|7107.3|1
1726661970000|2024-09-18 12:19:30|7127.1|7115.1|7127.1|7115.1|7127.1|7115.1|7127.1|7115.1|0
1726661990000|2024-09-18 12:19:50|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|0
1726662010000|2024-09-18 12:20:10|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|1
1726662020000|2024-09-18 12:20:20|7126|7114|7126|7114|7126|7114|7126|7114|0
1726662030000|2024-09-18 12:20:30|7127.7|7115.7|7127.6|7115.6|7128.2|7116.2|7127.1|7115.1|0
1726662040000|2024-09-18 12:20:40|7127|7115|7121.1|7109.1|7127|7115|7111.1|7099.1|10
1726662050000|2024-09-18 12:20:50|7121.6|7109.6|7123.7|7111.7|7123.7|7111.7|7121.6|7109.6|0
1726662070000|2024-09-18 12:21:10|7124.6|7112.6|7130|7118|7130|7118|7124.1|7112.6|1
1726662090000|2024-09-18 12:21:30|7129.7|7117.7|7118.7|7106.7|7129.7|7117.7|7118.2|7106.2|3
1726662100000|2024-09-18 12:21:40|7118.6|7106.6|7117.1|7105.1|7118.6|7106.6|7117.1|7105.1|1
1726662110000|2024-09-18 12:21:50|7117.4|7105.4|7117.8|7105.8|7117.8|7105.8|7117.4|7105.4|0
1726662120000|2024-09-18 12:22:00|7118.1|7106.1|7119.2|7107.2|7119.2|7107.2|7118.1|7106.1|1
1726662130000|2024-09-18 12:22:10|7119.5|7107.5|7119.9|7107.9|7121.6|7115|7114.2|7105.4|9
1726662160000|2024-09-18 12:22:40|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|0
1726662180000|2024-09-18 12:23:00|7120.1|7108.1|7116.2|7108.2|7120.1|7108.2|7116.2|7108.1|0
1726662190000|2024-09-18 12:23:10|7114.6|7106.6|7114.3|7102.3|7115.3|7106.6|7114.3|7102.3|1
1726662200000|2024-09-18 12:23:20|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|1
1726662210000|2024-09-18 12:23:30|7114.7|7106.7|7114.7|7106.7|7114.7|7106.7|7114.7|7106.7|3
1726662220000|2024-09-18 12:23:40|7114.9|7106.9|7121.7|7109.7|7121.7|7109.7|7114.9|7106.9|1
1726662230000|2024-09-18 12:23:50|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|0
1726662240000|2024-09-18 12:24:00|7120.9|7108.9|7122.2|7110.2|7122.2|7110.2|7120.9|7108.9|0
1726662290000|2024-09-18 12:24:50|7122.5|7110.5|7120.2|7108.2|7122.5|7113.5|7116.9|7108.2|4
1726662300000|2024-09-18 12:25:00|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|1
1726662310000|2024-09-18 12:25:10|||||||||1
1726662320000|2024-09-18 12:25:20|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|1
1726662350000|2024-09-18 12:25:50|7120.7|7108.7|7120.5|7112.5|7122.2|7112.5|7120.5|7108.7|2
1726662360000|2024-09-18 12:26:00|7120.7|7112.7|7119.2|7113.2|7121|7113.2|7119.2|7112.7|1
1726662390000|2024-09-18 12:26:30|7129.1|7117.1|7120.6|7114.6|7129.1|7117.1|7120.6|7114.6|3
1726662400000|2024-09-18 12:26:40|7120.4|7114.4|7120.7|7114.7|7120.7|7114.7|7120.4|7114.4|1
1726662410000|2024-09-18 12:26:50|7120.9|7114.9|7122|7116|7122|7116|7120.9|7114.9|1
1726662420000|2024-09-18 12:27:00|7120.9|7114.9|7120.1|7114.1|7125.9|7116.9|7120.1|7113.1|3
1726662430000|2024-09-18 12:27:10|7120.2|7114.2|7139.5|7127.5|7139.5|7129.8|7120.2|7114.2|25
1726662440000|2024-09-18 12:27:20|7138.6|7126.6|7137.3|7129.3|7138.9|7129.9|7136.7|7124.7|2
1726662450000|2024-09-18 12:27:30|7138.6|7126.6|7137.9|7129.9|7139.3|7129.9|7137|7126.6|0
1726662460000|2024-09-18 12:27:40|7138.1|7130.1|7135.9|7123.9|7138.1|7130.1|7134.9|7122.9|2
1726662480000|2024-09-18 12:28:00|7135.7|7123.7|7134|7122|7135.7|7123.7|7133.7|7121.7|1
1726662490000|2024-09-18 12:28:10|7134.3|7122.3|7136.9|7124.9|7139.4|7127.6|7134.3|7122.3|2
1726662500000|2024-09-18 12:28:20|7137.6|7125.6|7138.2|7126.2|7138.2|7126.2|7137.6|7125.6|0
1726662510000|2024-09-18 12:28:30|7137.7|7125.7|7138.2|7126.2|7138.2|7126.2|7137.7|7125.7|0
1726662520000|2024-09-18 12:28:40|7137.9|7125.9|7138.9|7126.9|7139.1|7127.1|7137.7|7125.7|0
1726662530000|2024-09-18 12:28:50|7138.6|7126.6|7138.7|7126.7|7139.1|7127.1|7138.6|7126.6|0
1726662540000|2024-09-18 12:29:00|7138.6|7126.6|7139.1|7127.1|7139.1|7127.1|7138.6|7126.6|0
1726662550000|2024-09-18 12:29:10|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|0
1726662560000|2024-09-18 12:29:20|7135.6|7123.6|7135.3|7123.3|7135.6|7123.6|7135.3|7123.3|3
1726662570000|2024-09-18 12:29:30|7135|7123|7135|7123|7135|7123|7135|7123|1
1726662600000|2024-09-18 12:30:00|7135.3|7123.3|7135.8|7123.8|7135.8|7123.8|7135.3|7123.3|0
1726662610000|2024-09-18 12:30:10|7136|7124|7136|7124|7136|7124|7136|7124|0
1726662630000|2024-09-18 12:30:30|7139.4|7127.4|7137.9|7125.9|7139.4|7127.4|7137.9|7125.9|2
1726662640000|2024-09-18 12:30:40|7138|7126|7138|7126|7138|7126|7138|7126|0
1726662660000|2024-09-18 12:31:00|7138.4|7126.4|7137.2|7129.2|7138.4|7129.2|7137.2|7126.4|0
1726662680000|2024-09-18 12:31:20|7137.4|7129.4|7142.9|7130.9|7143.1|7136|7137.4|7129.4|3
1726662690000|2024-09-18 12:31:30|7143.6|7131.6|7145.2|7133.2|7145.2|7135.1|7143.1|7131.6|0
1726662700000|2024-09-18 12:31:40|7142.9|7134.9|7143.6|7137.6|7144.2|7137.9|7142.9|7134.9|4
1726662710000|2024-09-18 12:31:50|7144.2|7138.2|7144.2|7138.2|7144.2|7138.2|7144.1|7138.1|8
1726662720000|2024-09-18 12:32:00|7151.9|7139.9|7149.8|7137.8|7151.9|7139.9|7149.8|7137.8|7
1726662730000|2024-09-18 12:32:10|7150.6|7138.6|7156.4|7144.4|7156.4|7144.4|7150.6|7138.6|8
1726662740000|2024-09-18 12:32:20|7156.7|7144.7|7157|7145|7157.3|7145.3|7156.7|7144.7|0
1726662750000|2024-09-18 12:32:30|7157.3|7145.3|7152.2|7140.2|7157.3|7145.3|7151.6|7139.6|6
1726662760000|2024-09-18 12:32:40|7152.5|7140.5|7153|7141|7153|7141|7152.5|7140.5|0
1726662770000|2024-09-18 12:32:50|7152.9|7140.9|7144.9|7132.9|7152.9|7140.9|7144.9|7132.9|1
1726662780000|2024-09-18 12:33:00|7144.6|7132.6|7139.8|7127.8|7144.6|7132.6|7139.6|7127.6|0
1726662790000|2024-09-18 12:33:10|7139.6|7127.6|7129.1|7117.1|7139.6|7127.6|7129.1|7117.1|4
1726662800000|2024-09-18 12:33:20|7128.8|7116.8|7127.3|7115.3|7128.8|7116.8|7127.3|7115.3|0
1726662840000|2024-09-18 12:34:00|7127|7115|7125.7|7113.7|7127|7115|7117.4|7111.4|4
1726662850000|2024-09-18 12:34:10|7127|7115|7125.9|7113.9|7127.5|7115.5|7125.9|7113.9|0
1726662860000|2024-09-18 12:34:20|7124.3|7112.3|7123.4|7111.4|7124.3|7112.3|7123.4|7111.4|0
1726662880000|2024-09-18 12:34:40|7123.7|7111.7|7123.9|7111.9|7123.9|7111.9|7123.7|7111.7|0
1726662900000|2024-09-18 12:35:00|7123.7|7111.7|7130.6|7118.6|7140|7128|7123.7|7111.7|10
1726662910000|2024-09-18 12:35:10|7132.4|7120.4|7132.7|7120.7|7132.7|7120.7|7132.4|7120.4|0
1726662920000|2024-09-18 12:35:20|7133|7121|7134.3|7122.3|7134.3|7122.3|7133|7121|0
1726662930000|2024-09-18 12:35:30|7135|7123|7136.2|7124.2|7136.2|7124.2|7135|7123|0
1726662940000|2024-09-18 12:35:40|7136.5|7124.5|7146.9|7134.9|7146.9|7134.9|7136.3|7124.3|2
1726662950000|2024-09-18 12:35:50|7146.7|7134.7|7142.5|7130.5|7146.7|7134.7|7142.5|7130.5|1
1726662960000|2024-09-18 12:36:00|7142.7|7130.7|7133.8|7121.8|7142.7|7130.7|7133.7|7121.7|2
1726662970000|2024-09-18 12:36:10|7134.1|7122.1|7134.8|7122.8|7134.8|7122.8|7133.8|7121.8|0
1726662980000|2024-09-18 12:36:20|7133.8|7121.8|7134.6|7122.6|7136.5|7124.5|7133.3|7121.3|0
1726662990000|2024-09-18 12:36:30|7134.3|7122.3|7134.3|7122.3|7138.5|7126.5|7134.3|7122.3|1
1726663000000|2024-09-18 12:36:40|7133.9|7121.9|7128|7116|7133.9|7121.9|7128|7116|1
1726663010000|2024-09-18 12:36:50|7128.3|7116.3|7128.8|7116.8|7128.8|7116.8|7128.3|7116.3|0
1726663020000|2024-09-18 12:37:00|7122.9|7116.9|7123.3|7111.3|7123.3|7116.9|7121.3|7109.3|2
1726663030000|2024-09-18 12:37:10|7123|7111|7125.8|7113.8|7125.8|7113.8|7123|7111|0
1726663040000|2024-09-18 12:37:20|7126.1|7114.1|7127.1|7115.1|7127.1|7115.1|7126.1|7114.1|0
1726663050000|2024-09-18 12:37:30|7129.7|7117.7|7140.6|7128.6|7140.6|7128.6|7129.7|7117.7|1
1726663060000|2024-09-18 12:37:40|7140.9|7128.9|7141.2|7129.2|7141.2|7129.2|7140.9|7128.9|0
1726663080000|2024-09-18 12:38:00|7141.4|7129.4|7149|7137|7149|7137|7140.7|7128.7|2
1726663090000|2024-09-18 12:38:10|7149.3|7137.3|7149.3|7137.3|7149.3|7137.3|7149.3|7137.3|0
1726663110000|2024-09-18 12:38:30|7148.7|7136.7|7147|7135|7148.7|7136.7|7145.6|7133.6|4
1726663130000|2024-09-18 12:38:50|7147.8|7135.8|7148.2|7136.2|7148.2|7136.2|7147.8|7135.8|3
1726663140000|2024-09-18 12:39:00|7148.4|7136.4|7148.2|7136.2|7148.4|7136.4|7148.2|7136.2|0
1726663160000|2024-09-18 12:39:20|7147.7|7135.7|7147.7|7135.7|7147.7|7135.7|7147.7|7135.7|1
1726663170000|2024-09-18 12:39:30|7139.7|7127.7|7136|7124|7139.7|7127.7|7136|7124|3
1726663210000|2024-09-18 12:40:10|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|0
1726663220000|2024-09-18 12:40:20|7136.9|7124.9|7135.9|7123.9|7136.9|7124.9|7135.7|7123.7|2
1726663230000|2024-09-18 12:40:30|7135.4|7123.4|7135.1|7123.1|7135.4|7123.4|7135.1|7123.1|0
1726663240000|2024-09-18 12:40:40|7134.9|7122.9|7134.9|7122.9|7134.9|7122.9|7134.9|7122.9|0
1726663260000|2024-09-18 12:41:00|7133.7|7121.7|7136.7|7124.7|7136.7|7124.7|7133.7|7121.7|0
1726663270000|2024-09-18 12:41:10|7133.5|7121.5|7130.8|7118.8|7133.5|7121.5|7130.8|7118.8|1
1726663280000|2024-09-18 12:41:20|7130.5|7118.5|7131.5|7119.5|7131.5|7119.5|7130.5|7118.5|0
1726663290000|2024-09-18 12:41:30|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|0
1726663300000|2024-09-18 12:41:40|7131.9|7119.9|7135.4|7123.4|7135.4|7123.4|7131.9|7119.9|0
1726663320000|2024-09-18 12:42:00|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|5
1726663340000|2024-09-18 12:42:20|7128.8|7116.8|7128.4|7116.4|7128.8|7116.8|7128.4|7116.4|0
1726663350000|2024-09-18 12:42:30|7128.3|7116.3|7128.3|7116.3|7128.3|7116.3|7128.3|7116.3|0
1726663370000|2024-09-18 12:42:50|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|1
1726663380000|2024-09-18 12:43:00|7129.3|7117.3|7129.3|7117.3|7129.3|7117.3|7129.3|7117.3|0
1726663390000|2024-09-18 12:43:10|7129.8|7117.8|7130.6|7118.6|7130.6|7118.6|7129.8|7117.8|1
1726663410000|2024-09-18 12:43:30|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|1
1726663420000|2024-09-18 12:43:40|7129.7|7117.7|7131.2|7119.2|7131.2|7119.2|7129.7|7117.7|0
1726663430000|2024-09-18 12:43:50|7132.5|7120.5|7137.6|7125.6|7137.6|7125.6|7132.5|7120.5|1
1726663440000|2024-09-18 12:44:00|7137.7|7125.7|7138|7126|7138|7126|7137.7|7125.7|0
1726663460000|2024-09-18 12:44:20|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|0
1726663470000|2024-09-18 12:44:30|7138.7|7130.7|7138.7|7130.7|7138.7|7130.7|7138.7|7130.7|0
1726663500000|2024-09-18 12:45:00|7135.9|7123.9|7135.4|7123.4|7135.9|7123.9|7135.4|7123.4|1
1726663510000|2024-09-18 12:45:10|7135.7|7123.7|7138.4|7126.4|7138.4|7126.4|7135.7|7123.7|1
1726663520000|2024-09-18 12:45:20|7138|7126|7137.9|7125.9|7138|7126|7137.9|7125.9|0
1726663540000|2024-09-18 12:45:40|7138.2|7126.2|7138.2|7126.2|7138.2|7126.2|7138.2|7126.2|0
1726663550000|2024-09-18 12:45:50|7138.6|7126.6|7138|7126|7138.6|7126.6|7138|7126|2
1726663560000|2024-09-18 12:46:00|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|1
1726663570000|2024-09-18 12:46:10|7137.6|7129.6|7136.4|7128.4|7142.9|7131.3|7136.4|7128.4|3
1726663580000|2024-09-18 12:46:20|7139|7127|7133.6|7121.6|7139|7127|7130.9|7118.9|1
1726663590000|2024-09-18 12:46:30|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|0
1726663600000|2024-09-18 12:46:40|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|0
1726663610000|2024-09-18 12:46:50|7135.3|7123.3|7130.8|7122.8|7135.3|7123.3|7130.3|7122.3|0
1726663620000|2024-09-18 12:47:00|7130.5|7122.5|7125.9|7113.9|7130.5|7122.5|7125.9|7113.9|1
1726663630000|2024-09-18 12:47:10|7127.2|7115.2|7127.9|7115.9|7127.9|7115.9|7127.2|7115.2|0
1726663660000|2024-09-18 12:47:40|7139.8|7127.8|7142.1|7130.1|7142.1|7130.1|7139.8|7127.8|4
1726663670000|2024-09-18 12:47:50|7144.5|7132.5|7140.1|7128.1|7145.2|7133.2|7140.1|7128.1|2
1726663680000|2024-09-18 12:48:00|7136.3|7124.3|7135|7123|7136.3|7124.3|7134.5|7122.5|0
1726663690000|2024-09-18 12:48:10|7135.3|7123.3|7135.6|7123.6|7135.6|7123.6|7135.3|7123.3|0
1726663700000|2024-09-18 12:48:20|7135.2|7127.2|7135.2|7127.2|7135.2|7127.2|7135.2|7127.2|0
1726663710000|2024-09-18 12:48:30|7135.8|7127.8|7141.6|7129.6|7141.6|7129.6|7135.8|7127.8|1
1726663720000|2024-09-18 12:48:40|7144.2|7132.2|7143.9|7137.9|7144.2|7137.9|7142.2|7132.2|1
1726663730000|2024-09-18 12:48:50|7143.5|7137.5|7141.8|7129.8|7143.9|7137.9|7141.6|7129.6|6
1726663740000|2024-09-18 12:49:00|7140.8|7128.8|7140.8|7128.8|7140.8|7128.8|7140.8|7128.8|0
1726663750000|2024-09-18 12:49:10|7140.2|7128.2|7140.6|7128.6|7140.6|7128.6|7140.2|7128.2|0
1726663760000|2024-09-18 12:49:20|7144.1|7132.1|7142|7130|7145.7|7137.7|7141.2|7129.2|5
1726663790000|2024-09-18 12:49:50|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|0
1726663800000|2024-09-18 12:50:00|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|0
1726663810000|2024-09-18 12:50:10|7142.5|7130.5|7143.2|7131.2|7143.2|7131.2|7142.5|7130.5|0
1726663820000|2024-09-18 12:50:20|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|0
1726663830000|2024-09-18 12:50:30|7143.8|7131.8|7144.2|7132.2|7144.2|7132.2|7143.5|7131.5|0
1726663860000|2024-09-18 12:51:00|7144.5|7132.5|7141.5|7129.5|7144.5|7134.8|7141.5|7129.5|7
1726663870000|2024-09-18 12:51:10|7140.7|7128.7|7139.8|7127.8|7140.7|7128.7|7139.8|7127.8|0
1726663890000|2024-09-18 12:51:30|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|0
1726663940000|2024-09-18 12:52:20|7141.3|7129.3|7141.5|7129.5|7141.5|7129.5|7141.3|7129.3|2
1726663960000|2024-09-18 12:52:40|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|3
1726663980000|2024-09-18 12:53:00|7142.4|7130.4|7155.3|7147.3|7155.8|7147.3|7142.2|7130.4|3
1726663990000|2024-09-18 12:53:10|7155.8|7147.8|7155.6|7149.6|7155.8|7149.6|7155.6|7147.6|13
1726664000000|2024-09-18 12:53:20|7155.4|7143.4|7151.7|7143.7|7155.4|7143.7|7151.7|7143.1|5
1726664010000|2024-09-18 12:53:30|7151.3|7143.3|7151.3|7143.3|7151.3|7143.3|7151.3|7143.3|0
1726664020000|2024-09-18 12:53:40|7151.7|7143.7|7154.3|7142.3|7154.3|7143.7|7151.7|7142.3|0
1726664030000|2024-09-18 12:53:50|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|1
1726664040000|2024-09-18 12:54:00|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|0
1726664070000|2024-09-18 12:54:30|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|0
1726664080000|2024-09-18 12:54:40|7157.1|7145.1|7157.1|7145.1|7157.1|7145.1|7157.1|7145.1|1
1726664090000|2024-09-18 12:54:50|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|0
1726664100000|2024-09-18 12:55:00|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|2
1726664110000|2024-09-18 12:55:10|7165.8|7153.8|7161.7|7149.7|7166.2|7154.2|7161.7|7149.7|9
1726664120000|2024-09-18 12:55:20|7161.2|7153.7|7161.2|7155.2|7161.2|7155.2|7161.2|7153.7|0
1726664130000|2024-09-18 12:55:30|7156.8|7150.8|7156.1|7150.1|7158.1|7150.8|7156.1|7150.1|2
1726664140000|2024-09-18 12:55:40|7155.8|7149.8|7156.7|7144.7|7156.7|7149.8|7155.5|7143.5|2
1726664150000|2024-09-18 12:55:50|7158.4|7146.4|7160.3|7148.3|7160.3|7148.3|7158.4|7146.4|0
1726664160000|2024-09-18 12:56:00|7162.1|7150.1|7164.9|7152.9|7165.1|7153.1|7162.1|7150.1|0
1726664170000|2024-09-18 12:56:10|7165.1|7153.1|7167.6|7155.6|7167.6|7155.6|7165.1|7153.1|1
1726664190000|2024-09-18 12:56:30|7167.7|7155.7|7168.3|7156.3|7168.3|7156.3|7164.1|7155.1|2
1726664200000|2024-09-18 12:56:40|7171.5|7159.5|7171.5|7159.5|7172.3|7160.3|7171.5|7159.5|1
1726664210000|2024-09-18 12:56:50|7171.4|7159.4|7169.2|7161.2|7171.4|7161.2|7169.2|7159.4|2
1726664220000|2024-09-18 12:57:00|7169|7161|7169.7|7161.7|7172.4|7162|7169|7159.4|3
1726664230000|2024-09-18 12:57:10|7169.1|7161.1|7168.8|7160.8|7169.3|7161.3|7168.8|7160.8|1
1726664240000|2024-09-18 12:57:20|7168.5|7160.5|7176.7|7168.7|7177|7168.7|7168.1|7160.1|3
1726664250000|2024-09-18 12:57:30|7176.9|7168.9|7183.1|7171.1|7183.1|7171.1|7176.9|7168.9|1
1726664260000|2024-09-18 12:57:40|7182.5|7170.5|7179.1|7171.1|7182.5|7171.2|7179.1|7169.9|2
1726664280000|2024-09-18 12:58:00|7181.7|7169.7|7184.4|7172.4|7186.8|7180.5|7181.7|7169.7|9
1726664290000|2024-09-18 12:58:10|7184.7|7172.7|7179.4|7167.4|7184.7|7172.7|7179.4|7167.4|1
1726664300000|2024-09-18 12:58:20|7178.9|7166.9|7170.7|7158.7|7178.9|7166.9|7170.7|7158.7|4
1726664310000|2024-09-18 12:58:30|7170.1|7164.1|7170.8|7162.8|7172.4|7164.7|7170.1|7160.4|2
1726664320000|2024-09-18 12:58:40|7171.2|7163.2|7171.2|7163.2|7171.2|7163.2|7171.2|7163.2|0
1726664330000|2024-09-18 12:58:50|7175.6|7163.6|7175.6|7163.6|7175.6|7163.6|7175.6|7163.6|1
1726664350000|2024-09-18 12:59:10|7176.2|7168.2|7185.9|7173.9|7185.9|7173.9|7176.2|7168.2|1
1726664360000|2024-09-18 12:59:20|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|0
1726664390000|2024-09-18 12:59:50|7183.9|7175.9|7183.9|7175.9|7183.9|7175.9|7183.9|7175.9|1
1726664400000|2024-09-18 13:00:00|7184|7176|7174.1|7162.1|7184|7176|7173.8|7162.1|4
1726664410000|2024-09-18 13:00:10|7169.7|7161.7|7168.4|7160.4|7173.9|7161.9|7168.4|7160.4|3
1726664420000|2024-09-18 13:00:20|7168.1|7160.1|7171.5|7159.5|7171.5|7160.1|7168.1|7159.5|1
1726664430000|2024-09-18 13:00:30|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|0
1726664440000|2024-09-18 13:00:40|7174|7162|7174.6|7162.6|7174.6|7162.6|7174|7162|0
1726664460000|2024-09-18 13:01:00|7169.7|7161.7|7174.5|7162.5|7174.5|7162.5|7169.7|7161.7|1
1726664470000|2024-09-18 13:01:10|7174.9|7162.9|7174.9|7162.9|7174.9|7162.9|7174.9|7162.9|0
1726664500000|2024-09-18 13:01:40|7180|7168|7182.6|7170.6|7182.6|7170.6|7180|7168|3
1726664520000|2024-09-18 13:02:00|7183.3|7171.3|7183.3|7171.3|7183.3|7171.3|7183.3|7171.3|0
1726664550000|2024-09-18 13:02:30|7180.3|7172.3|7174.8|7162.8|7180.3|7172.3|7174.8|7162.8|5
1726664560000|2024-09-18 13:02:40|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|0
1726664570000|2024-09-18 13:02:50|7174.2|7166.2|7174.2|7166.2|7174.2|7166.2|7174.2|7166.2|0
1726664580000|2024-09-18 13:03:00|7175.1|7167.1|7178.7|7166.7|7178.7|7167.1|7175.1|7166.5|4
1726664590000|2024-09-18 13:03:10|7178.4|7166.4|7178.4|7166.4|7178.4|7166.4|7178.4|7166.4|0
1726664600000|2024-09-18 13:03:20|7178.5|7166.5|7178.5|7166.5|7178.5|7166.5|7178.5|7166.5|1
1726664610000|2024-09-18 13:03:30|7178.4|7166.4|7178|7166|7178.4|7167.7|7175.7|7165.9|0
1726664620000|2024-09-18 13:03:40|7178.6|7166.6|7179.3|7167.3|7179.4|7167.4|7178.6|7166.6|0
1726664640000|2024-09-18 13:04:00|7179.5|7167.5|7178.5|7170.5|7179.5|7170.5|7178.5|7167.5|2
1726664650000|2024-09-18 13:04:10|7178.7|7170.7|7178.2|7172.2|7178.7|7172.2|7178.2|7170.7|5
1726664660000|2024-09-18 13:04:20|7173.8|7167.8|7178.4|7166.4|7178.4|7167.8|7173.8|7166.4|3
1726664670000|2024-09-18 13:04:30|7179.3|7167.3|7178.3|7166.3|7179.3|7167.3|7178.3|7166.3|1
1726664680000|2024-09-18 13:04:40|7176.4|7168.4|7176.4|7168.4|7176.4|7168.4|7176.4|7168.4|0
1726664690000|2024-09-18 13:04:50|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|0
1726664700000|2024-09-18 13:05:00|7178.9|7166.9|7172.5|7160.5|7178.9|7168.3|7172.5|7160.5|4
1726664720000|2024-09-18 13:05:20|7170.6|7162.6|7165.7|7153.7|7170.6|7162.6|7165.7|7153.7|7
1726664730000|2024-09-18 13:05:30|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|0
1726664740000|2024-09-18 13:05:40|7165.3|7153.3|7165.7|7153.7|7166|7154|7165.3|7153.3|0
1726664750000|2024-09-18 13:05:50|7165|7153|7165|7153|7165|7153|7165|7153|0
1726664760000|2024-09-18 13:06:00|7164.2|7152.2|7165.3|7153.3|7165.6|7153.6|7164.2|7152.2|1
1726664770000|2024-09-18 13:06:10|7164.8|7152.8|7159|7147|7164.8|7152.8|7159|7147|4
1726664780000|2024-09-18 13:06:20|7159.4|7147.4|7158.2|7146.2|7159.4|7147.4|7158.2|7146.2|2
1726664790000|2024-09-18 13:06:30|7159.4|7147.4|7159.4|7147.4|7159.4|7147.4|7159.4|7147.4|0
1726664800000|2024-09-18 13:06:40|7159.2|7147.2|7158.6|7146.6|7159.2|7147.2|7158.6|7146.6|2
1726664810000|2024-09-18 13:06:50|7155.8|7147.8|7153|7141|7155.8|7147.8|7153|7141|3
1726664820000|2024-09-18 13:07:00|7155.5|7143.5|7160.5|7148.5|7160.5|7148.5|7155.5|7143.5|4
1726664840000|2024-09-18 13:07:20|7158.9|7146.9|7151.4|7139.4|7158.9|7146.9|7151.4|7139.4|6
1726664850000|2024-09-18 13:07:30|7156.2|7144.2|7159|7147|7159|7147|7156.2|7144.2|0
1726664860000|2024-09-18 13:07:40|7159.3|7147.3|7162.8|7150.8|7162.8|7150.8|7159.3|7147.3|3
1726664870000|2024-09-18 13:07:50|7163.3|7151.3|7163.5|7151.5|7163.5|7151.5|7163.3|7151.3|1
1726664880000|2024-09-18 13:08:00|7163.9|7151.9|7163.4|7151.4|7163.9|7151.9|7163.4|7151.4|0
1726664890000|2024-09-18 13:08:10|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|0
1726664900000|2024-09-18 13:08:20|7164.7|7152.7|7167.7|7155.7|7167.7|7155.7|7164.7|7152.7|1
1726664910000|2024-09-18 13:08:30|7166.8|7158.8|7166.8|7158.8|7166.8|7158.8|7166.8|7158.8|0
1726664920000|2024-09-18 13:08:40|7167.5|7159.5|7167.5|7159.5|7167.5|7159.5|7167.5|7159.5|0
1726664930000|2024-09-18 13:08:50|7167.9|7159.9|7172.9|7164.9|7173.5|7164.9|7167.9|7159.9|1
1726664940000|2024-09-18 13:09:00|7173.6|7165.6|7171.5|7165.5|7173.6|7165.6|7171.5|7161|3
1726664950000|2024-09-18 13:09:10|7175.6|7163.6|7177.1|7165.1|7177.1|7165.1|7175.6|7163.6|2
1726664960000|2024-09-18 13:09:20|7177|7165|7177.6|7165.6|7177.6|7165.6|7177|7165|0
1726665000000|2024-09-18 13:10:00|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|0
1726665010000|2024-09-18 13:10:10|7174.1|7166.1|7174.1|7166.1|7174.1|7166.1|7174.1|7166.1|1
1726665020000|2024-09-18 13:10:20|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|1
1726665030000|2024-09-18 13:10:30|7173|7161|7173.6|7161.6|7173.6|7161.6|7173|7161|0
1726665050000|2024-09-18 13:10:50|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|1
1726665080000|2024-09-18 13:11:20|7175.3|7163.3|7177.5|7165.5|7177.5|7165.5|7175.3|7163.3|4
1726665100000|2024-09-18 13:11:40|7177.2|7165.2|7173.5|7161.5|7177.2|7165.2|7173.5|7161.5|1
1726665180000|2024-09-18 13:13:00|7172.2|7160.2|7172|7160|7172.2|7160.2|7172|7160|0
1726665200000|2024-09-18 13:13:20|7169.4|7157.4|7164.5|7152.5|7169.4|7158.9|7153.8|7141.8|17
1726665210000|2024-09-18 13:13:30|7165.2|7153.2|7171.6|7159.6|7172.8|7160.8|7165.2|7153.2|4
1726665240000|2024-09-18 13:14:00|7172.6|7160.6|7174.1|7162.1|7174.1|7162.1|7172.6|7160.6|0
1726665250000|2024-09-18 13:14:10|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|1
1726665260000|2024-09-18 13:14:20|7171.5|7159.5|7166.8|7154.8|7171.5|7159.5|7166.8|7154.8|2
1726665270000|2024-09-18 13:14:30|7166.1|7154.1|7166.7|7154.7|7167.7|7155.7|7166.1|7154.1|3
1726665280000|2024-09-18 13:14:40|7166.9|7154.9|7166.9|7154.9|7166.9|7154.9|7166.9|7154.9|0
1726665290000|2024-09-18 13:14:50|7163.5|7155.5|7162.6|7154.6|7163.5|7155.5|7162|7154|2
1726665300000|2024-09-18 13:15:00|7160.6||7160.6||7160.6||7160.6||0
1726665320000|2024-09-18 13:15:20|7160|7154|7158.9|7146.9|7160|7154|7158.9|7146.9|4
1726665330000|2024-09-18 13:15:30|7159.3|7147.3|7171.6|7159.6|7171.6|7159.6|7159.3|7147.3|1
1726665360000|2024-09-18 13:16:00|7172|7160|7172.1|7160.1|7172.1|7160.1|7172|7160|0
1726665370000|2024-09-18 13:16:10|7171.9|7159.9|7171.9|7159.9|7171.9|7159.9|7171.9|7159.9|0
1726665380000|2024-09-18 13:16:20|7170.2|7162.2|7170.7|7164.7|7171.4|7165.4|7170.2|7162.2|1
1726665390000|2024-09-18 13:16:30|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|0
1726665400000|2024-09-18 13:16:40|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|3
1726665420000|2024-09-18 13:17:00|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|0
1726665430000|2024-09-18 13:17:10|7178.6|7166.6|7179.1|7167.1|7179.1|7167.1|7178.6|7166.6|1
1726665460000|2024-09-18 13:17:40|7179.4|7167.4|7172.1|7166.1|7179.8|7167.8|7172.1|7166.1|13
1726665470000|2024-09-18 13:17:50|7169.5|7157.5|7170.1|7162.1|7170.2|7162.1|7169.5|7157.5|1
1726665480000|2024-09-18 13:18:00|7170.7|7162.7|7168.2|7162.2|7170.7|7162.7|7168.2|7162.2|1
1726665490000|2024-09-18 13:18:10|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|0
1726665500000|2024-09-18 13:18:20|7168.2|7162.2|7180.9|7168.9|7180.9|7168.9|7168.1|7162.1|9
1726665510000|2024-09-18 13:18:30|7179.2|7173.2|7179.5|7167.5|7179.5|7173.4|7179.2|7167.5|3
1726665520000|2024-09-18 13:18:40|7179.8|7167.8|7180.1|7168.1|7180.3|7168.3|7179.8|7167.8|1
1726665530000|2024-09-18 13:18:50|7180.4|7168.4|7176.6|7168.6|7180.4|7168.9|7176.6|7168.2|1
1726665540000|2024-09-18 13:19:00|7176.4|7168.4|7174.8|7162.8|7177.5|7168.4|7174.8|7162.8|3
1726665550000|2024-09-18 13:19:10|7173.5|7161.5|7173.1|7161.1|7173.5|7161.5|7173.1|7161.1|0
1726665560000|2024-09-18 13:19:20|7173.7|7161.7|7173.7|7161.7|7173.9|7161.9|7173.6|7161.6|0
1726665570000|2024-09-18 13:19:30|7173.4|7161.4|7173.4|7161.4|7173.7|7161.7|7173.4|7161.4|0
1726665580000|2024-09-18 13:19:40|7173.7|7161.7|7175.5|7163.5|7175.8|7163.8|7172.6|7160.6|4
1726665610000|2024-09-18 13:20:10|7169.6|7157.6|7164.1|7156.1|7169.8|7157.8|7164.1|7153.6|8
1726665620000|2024-09-18 13:20:20|7164.3|7156.3|7162.6|7156.6|7164.6|7156.6|7162.6|7156.1|2
1726665630000|2024-09-18 13:20:30|7162.4|7156.4|7160.5|7148.5|7162.4|7156.4|7160.2|7148.2|1
1726665640000|2024-09-18 13:20:40|7159.2|7147.2|7156|7148|7159.2|7149.2|7155.2|7146.8|3
1726665650000|2024-09-18 13:20:50|7155.2|7149.2|7155.8|7147.8|7155.8|7149.2|7155.2|7147.8|0
1726665660000|2024-09-18 13:21:00|7156|7148|7153.9|7147.9|7158.4|7148.8|7153.9|7146.4|2
1726665670000|2024-09-18 13:21:10|7153|7141|7153.5|7141.5|7153.5|7141.5|7153|7141|1
1726665680000|2024-09-18 13:21:20|7150.6|7142.6|7156.3|7144.3|7156.3|7144.3|7148.9|7140.9|5
1726665700000|2024-09-18 13:21:40|7158.6|7146.6|7159.6|7147.6|7159.6|7147.6|7158.6|7146.6|0
1726665710000|2024-09-18 13:21:50|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|5
1726665720000|2024-09-18 13:22:00|7167.9|7155.9|7161.6|7149.6|7167.9|7155.9|7160.6|7148.6|2
1726665730000|2024-09-18 13:22:10|7162.6|7150.6|7162.9|7150.9|7162.9|7150.9|7162.4|7150.4|0
1726665750000|2024-09-18 13:22:30|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|0
1726665770000|2024-09-18 13:22:50|7162.1|7150.1|7162.1|7150.1|7162.1|7150.1|7162.1|7150.1|0
1726665780000|2024-09-18 13:23:00|7162.4|7150.4|7157.8|7151.8|7162.4|7151.8|7157.8|7150.4|0
1726665790000|2024-09-18 13:23:10|7156.3|7150.3|7160.2|7148.2|7160.2|7150.3|7155.9|7143.9|2
1726665800000|2024-09-18 13:23:20|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|1
1726665840000|2024-09-18 13:24:00|7161.7|7149.7|7161.9|7149.9|7162|7156|7161.1|7149.5|1
1726665850000|2024-09-18 13:24:10|7161.5|7149.5|7156.1|7144.1|7162|7150|7155.4|7143.4|5
1726665860000|2024-09-18 13:24:20|7156.9|7144.9|7159.7|7147.7|7159.7|7147.7|7156.9|7144.9|1
1726665870000|2024-09-18 13:24:30|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|0
1726665880000|2024-09-18 13:24:40|7160.7|7148.7|7160.9|7148.9|7160.9|7148.9|7160.7|7148.7|0
1726665890000|2024-09-18 13:24:50|7160.6|7148.6|7160.9|7148.9|7160.9|7148.9|7160.6|7148.6|0
1726665900000|2024-09-18 13:25:00|7161.2|7149.2|7147.7|7135.7|7161.4|7149.4|7147.7|7135.7|3
1726665910000|2024-09-18 13:25:10|7147.4|7135.4|7143|7131|7147.4|7135.4|7143|7131|4
1726665920000|2024-09-18 13:25:20|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|3
1726665940000|2024-09-18 13:25:40|7143.1|7131.1|7147.9|7135.9|7148.5|7136.5|7143.1|7131.1|1
1726665950000|2024-09-18 13:25:50|7147.6|7135.6|7145.2|7133.2|7147.6|7135.6|7145.2|7133.2|0
1726665960000|2024-09-18 13:26:00|7145.7|7133.7|7137.2|7129.2|7145.7|7134.1|7137.2|7129.2|1
1726665970000|2024-09-18 13:26:10|7136.3|7128.3|7141.5|7129.5|7142.4|7130.4|7136.3|7128.3|1
1726665980000|2024-09-18 13:26:20|7140.8|7128.8|7141|7129|7141|7129|7140.8|7128.8|0
1726665990000|2024-09-18 13:26:30|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|2
1726666000000|2024-09-18 13:26:40|7150.3|7138.3|7147.7|7135.7|7151.2|7139.2|7147.2|7135.2|1
1726666020000|2024-09-18 13:27:00|7147.2|7135.2|7146.7|7134.7|7147.2|7135.2|7146.7|7134.7|0
1726666040000|2024-09-18 13:27:20|7149.8|7137.8|7146.7|7134.7|7149.8|7137.8|7146.7|7134.7|1
1726666060000|2024-09-18 13:27:40|7148.2|7136.2|7148|7136|7148.2|7136.2|7147.7|7135.7|0
1726666070000|2024-09-18 13:27:50|7147.7|7135.7|7148|7136|7148|7136|7147.7|7135.7|0
1726666080000|2024-09-18 13:28:00|7148.7|7136.7|7150|7138|7150|7138|7148.7|7136.7|0
1726666090000|2024-09-18 13:28:10|7152|7140|7152|7140|7152|7140|7152|7140|0
1726666100000|2024-09-18 13:28:20|7153|7141|7153.5|7141.5|7153.5|7141.5|7153|7141|0
1726666110000|2024-09-18 13:28:30|7153|7141|7152.7|7140.7|7153|7141|7152.7|7140.7|1
1726666140000|2024-09-18 13:29:00|7152.5|7140.5|7154.5|7146.5|7154.5|7146.5|7152.5|7140.5|1
1726666150000|2024-09-18 13:29:10|7154.8|7146.8|7147.4|7135.4|7154.8|7146.8|7147.4|7135.4|4
1726666180000|2024-09-18 13:29:40|7148|7136|7147.7|7135.7|7148|7136|7147.7|7135.7|0
1726666190000|2024-09-18 13:29:50|7152.2|7140.2|7154.2|7142.2|7154.2|7142.2|7152.2|7140.2|0
1726666200000|2024-09-18 13:30:00|7154.3|7142.3|7155|7143|7155.2|7143.2|7154.3|7142.3|0
1726666210000|2024-09-18 13:30:10|7155.2|7143.2|7155.2|7143.2|7155.2|7143.2|7155.2|7143.2|0
1726666220000|2024-09-18 13:30:20|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|0
1726666230000|2024-09-18 13:30:30|7155.2|7143.2|7155.7|7143.7|7155.7|7143.7|7155.2|7143.2|3
1726666240000|2024-09-18 13:30:40|7154.6|7146.6|7155.3|7149.3|7155.5|7149.5|7154.6|7146.6|1
1726666260000|2024-09-18 13:31:00|7152.7|7140.7|7151.3|7139.3|7152.7|7140.7|7151.3|7139.3|4
1726666280000|2024-09-18 13:31:20|7151|7139|7154.1|7142.1|7154.5|7142.5|7150.8|7138.8|1
1726666290000|2024-09-18 13:31:30|7154.3|7142.3|7160.3|7148.3|7160.6|7148.6|7154.3|7142.3|4
1726666300000|2024-09-18 13:31:40|7160.6|7148.6|7158.4|7146.4|7160.6|7148.6|7158.4|7146.4|0
1726666310000|2024-09-18 13:31:50|7158.2|7146.2|7151.3|7139.3|7158.2|7146.2|7151|7139|6
1726666320000|2024-09-18 13:32:00|7151|7139|7150.8|7138.8|7151.3|7139.3|7147|7135|2
1726666330000|2024-09-18 13:32:10|7151.3|7139.3|7151.3|7139.3|7151.3|7139.3|7151.3|7139.3|0
1726666340000|2024-09-18 13:32:20|7153.6|7141.6|7153.8|7141.8|7153.8|7141.8|7153.6|7141.6|1
1726666350000|2024-09-18 13:32:30|7153.6|7141.6|7153.9|7141.9|7154.6|7142.6|7153.6|7141.6|0
1726666370000|2024-09-18 13:32:50|7153.8|7141.8|7151|7139|7153.8|7141.8|7150.5|7138.5|1
1726666380000|2024-09-18 13:33:00|7150.8|7138.8|7146.4|7134.4|7150.8|7138.8|7146.4|7134.4|1
1726666390000|2024-09-18 13:33:10|7147.8|7135.8|7152.6|7140.6|7152.6|7140.6|7147.8|7135.8|5
1726666410000|2024-09-18 13:33:30|7153.1|7141.1|7150.8|7142.8|7153.1|7142.8|7150.8|7140.8|0
1726666420000|2024-09-18 13:33:40|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|0
1726666430000|2024-09-18 13:33:50|7153.1|7141.1|7153.1|7141.1|7153.1|7142.8|7150.8|7141.1|1
1726666440000|2024-09-18 13:34:00|7150.8|7142.8|7150.8|7142.8|7150.8|7142.8|7150.8|7142.8|2
1726666460000|2024-09-18 13:34:20|7147.2|7135.2|7144|7136|7147.2|7136|7144|7134.5|1
1726666470000|2024-09-18 13:34:30|7143.9|7135.9|7154.2|7142.2|7154.4|7142.4|7143.4|7135.4|5
1726666480000|2024-09-18 13:34:40|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|0
1726666490000|2024-09-18 13:34:50|7154.2|7142.2|7151|7139|7154.2|7142.2|7151|7139|1
1726666500000|2024-09-18 13:35:00|7147.4|7139.4|7146.9|7134.9|7147.4|7139.4|7146.9|7134.9|2
1726666520000|2024-09-18 13:35:20|7147.5|7135.5|7153.7|7141.7|7153.7|7141.7|7147.5|7135.5|1
1726666530000|2024-09-18 13:35:30|7153.6|7141.6|7148|7136|7153.6|7141.6|7145.7|7135.3|1
1726666540000|2024-09-18 13:35:40|7148.2|7136.2|7150.3|7138.3|7150.3|7138.3|7148.2|7136.2|0
1726666550000|2024-09-18 13:35:50|7150.6|7138.6|7152.8|7144.8|7155.1|7144.8|7150.6|7138.6|1
1726666560000|2024-09-18 13:36:00|7151.8|7139.8|7151.6|7139.6|7151.8|7139.8|7150.8|7138.8|1
1726666570000|2024-09-18 13:36:10|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|0
1726666580000|2024-09-18 13:36:20|7152.6|7140.6|7150.9|7142.9|7152.6|7142.9|7150.9|7140.6|0
1726666600000|2024-09-18 13:36:40|7148.8|7142.8|7147.2|7139.2|7148.8|7142.8|7147.2|7139.2|2
1726666610000|2024-09-18 13:36:50|7153.1|7141.1|7150|7138|7153.1|7143.1|7147.5|7138|5
1726666620000|2024-09-18 13:37:00|7142.3|7134.3|7147.7|7135.7|7147.7|7135.7|7140.1|7132.8|12
1726666630000|2024-09-18 13:37:10|7147.4|7135.4|7148.2|7136.2|7149.5|7137.5|7147.4|7135.4|0
1726666660000|2024-09-18 13:37:40|7148.5|7136.5|7147.9|7135.9|7148.8|7136.8|7147.4|7135.4|1
1726666670000|2024-09-18 13:37:50|7148|7136|7147.2|7135.2|7148.8|7136.8|7147.2|7135.2|1
1726666680000|2024-09-18 13:38:00|7147.4|7135.4|7147.4|7135.4|7147.4|7135.4|7147.4|7135.4|0
1726666690000|2024-09-18 13:38:10|7147.9|7135.9|7154.6|7142.6|7155|7143|7147.9|7135.9|3
1726666720000|2024-09-18 13:38:40|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|0
1726666740000|2024-09-18 13:39:00|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|0
1726666750000|2024-09-18 13:39:10|7153.3|7145.3|7152.6|7140.6|7153.4|7145.4|7152.3|7140.3|5
1726666760000|2024-09-18 13:39:20|7154.1|7142.1|7155|7143|7155|7143|7154.1|7142.1|0
1726666770000|2024-09-18 13:39:30|7155.2|7143.2|7154.9|7142.9|7155.2|7143.2|7154.9|7142.9|0
1726666780000|2024-09-18 13:39:40|7146.9|7138.9|7150.1|7138.1|7150.1|7138.9|7146.6|7137.8|2
1726666800000|2024-09-18 13:40:00|7150.3|7138.3|7154.8|7142.8|7155.1|7143.1|7150.3|7138.3|1
1726666810000|2024-09-18 13:40:10|7154.2|7142.2|7151.8|7139.8|7154.2|7142.2|7151.8|7139.8|1
1726666820000|2024-09-18 13:40:20|7152.1|7140.1|7150|7138|7152.1|7140.1|7150|7138|0
1726666830000|2024-09-18 13:40:30|7149.8|7137.8|7153.5|7145.5|7154.5|7145.5|7149.6|7137.6|6
1726666840000|2024-09-18 13:40:40|7154.7|7146.7|7154.7|7146.7|7154.7|7146.7|7154.5|7146.5|2
1726666860000|2024-09-18 13:41:00|7154.1|7142.1|7144.2|7132.2|7154.1|7142.1|7144.2|7132.2|5
1726666870000|2024-09-18 13:41:10|7142.6|7130.6|7132.5|7124.5|7142.6|7130.6|7132.5|7124.5|3
1726666880000|2024-09-18 13:41:20|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|0
1726666890000|2024-09-18 13:41:30|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|2
1726666900000|2024-09-18 13:41:40|7129.6|7117.6|7127.6|7115.6|7129.6|7117.6|7127.6|7115.6|11
1726666910000|2024-09-18 13:41:50|7127.3|7115.3|7127.3|7115.3|7127.3|7115.3|7127.3|7115.3|1
1726666920000|2024-09-18 13:42:00|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|0
1726666930000|2024-09-18 13:42:10|7128.1|7116.1|7129.7|7117.7|7129.7|7117.7|7128.1|7116.1|0
1726666940000|2024-09-18 13:42:20|7130.2|7118.2|7130.7|7118.7|7130.7|7118.7|7130.2|7118.2|1
1726666950000|2024-09-18 13:42:30|7130.9|7118.9|7128.4|7116.4|7130.9|7118.9|7128.1|7116.1|2
1726666960000|2024-09-18 13:42:40|7128.9|7116.9|7129.9|7117.9|7129.9|7117.9|7128.9|7116.9|0
1726666970000|2024-09-18 13:42:50|7129.6|7117.6|7129.6|7117.6|7129.6|7117.6|7129.6|7117.6|0
1726666980000|2024-09-18 13:43:00|7129.8|7117.8|7130|7118|7130.3|7118.3|7129.8|7117.8|1
1726666990000|2024-09-18 13:43:10|7129.1|7117.1|7129.3|7117.3|7129.3|7117.3|7128.8|7116.8|2
1726667000000|2024-09-18 13:43:20|7128.6|7116.6|7127.1|7115.1|7128.6|7116.6|7127.1|7115.1|0
1726667010000|2024-09-18 13:43:30|7127.4|7115.4|7125.6|7117.6|7127.4|7117.8|7125.2|7115.1|6
1726667020000|2024-09-18 13:43:40|7125.5|7117.5|7125.5|7117.5|7125.5|7117.5|7125.5|7117.5|0
1726667030000|2024-09-18 13:43:50|7128.7|7120.7|7128.7|7120.7|7128.7|7120.7|7128.7|7120.7|2
1726667040000|2024-09-18 13:44:00|7128.5|7120.5|7129.5|7117.5|7129.5|7120.5|7128.5|7117|1
1726667050000|2024-09-18 13:44:10|7127.9|7119.9|7127.1|7121.1|7127.9|7121.5|7127.1|7119.8|0
1726667060000|2024-09-18 13:44:20|7127.3|7115.3|7126|7118|7127.6|7118|7126|7115.1|6
1726667070000|2024-09-18 13:44:30|7124.3|7118.3|7132|7124|7132.9|7124|7124|7118|4
1726667080000|2024-09-18 13:44:40|7131.4|7125.4|7121.3|7113.3|7131.4|7125.4|7121.3|7112.3|12
1726667100000|2024-09-18 13:45:00|7125.3|7115.6|7125.9|7113.9|7125.9|7115.6|7123.6|7113.9|3
1726667110000|2024-09-18 13:45:10|7126.2|7114.2|7126.2|7114.2|7126.2|7114.2|7126.2|7114.2|0
1726667120000|2024-09-18 13:45:20|7126.5|7114.5|7128.6|7116.6|7128.6|7116.6|7126.5|7114.5|0
1726667130000|2024-09-18 13:45:30|7129.5|7117.5|7130.9|7122.9|7132.2|7122.9|7129.5|7117.5|1
1726667140000|2024-09-18 13:45:40|7130|7124|7140.1|7128.1|7140.1|7128.1|7130|7124|3
1726667150000|2024-09-18 13:45:50|7140.6|7128.6|7140.4|7128.4|7141.3|7130.1|7137.4|7128.4|0
1726667160000|2024-09-18 13:46:00|7141.1|7129.1|7138.1|7132.1|7148.8|7141.3|7138.1|7129.1|4
1726667170000|2024-09-18 13:46:10|7137.4|7131.4|7138.4|7126.4|7138.4|7131.4|7137.4|7126.4|1
1726667180000|2024-09-18 13:46:20|7142|7134|7150.6|7138.6|7150.6|7138.6|7141.7|7134|2
1726667200000|2024-09-18 13:46:40|7151.9|7139.9|7152.3|7140.3|7152.6|7140.6|7151.9|7139.9|0
1726667210000|2024-09-18 13:46:50|7152.6|7140.6|7152.6|7140.6|7152.6|7140.6|7152.6|7140.6|0
1726667220000|2024-09-18 13:47:00|7152.2|7140.2|7152.2|7140.2|7152.2|7140.2|7152.2|7140.2|250
1726667230000|2024-09-18 13:47:10|||||||||275
1726667260000|2024-09-18 13:47:40|7149.7|7141.7|7150.3|7138.3|7150.3|7142.1|7149.7|7138.3|5
1726667270000|2024-09-18 13:47:50|7147.2|7139.2|7146.6|7140.6|7147.2|7140.6|7146.6|7139.2|0
1726667280000|2024-09-18 13:48:00|7147|7141|7137.6|7125.6|7147|7141|7137.6|7125.6|1
1726667290000|2024-09-18 13:48:10|7137.7|7125.7|7136.6|7124.6|7137.7|7125.7|7136.5|7124.5|2
1726667300000|2024-09-18 13:48:20|7136.5|7124.5|7132.2|7120.2|7136.5|7124.5|7132.2|7120.2|1
1726667310000|2024-09-18 13:48:30|7132|7120|7129.4|7117.4|7132.7|7120.7|7129.4|7117.4|3
1726667320000|2024-09-18 13:48:40|7129.9|7117.9|7125.2|7113.2|7130.1|7118.1|7124.1|7112.1|1
1726667330000|2024-09-18 13:48:50|7124.9|7112.9|7123.1|7111.1|7124.9|7112.9|7122.5|7110.5|0
1726667340000|2024-09-18 13:49:00|7120.4|7108.4|7114.7|7102.7|7120.4|7109.2|7114.6|7102.7|8
1726667350000|2024-09-18 13:49:10|7113|7105|7106.5|7100.5|7113.1|7105.1|7106.5|7100.3|6
1726667360000|2024-09-18 13:49:20|7105.2|7098.5|7103.9|7097.9|7105.2|7099.2|7098.7|7090|17
1726667370000|2024-09-18 13:49:30|7103.7|7097.7|7119.4|7107.4|7119.7|7107.7|7103.7|7097.7|7
1726667380000|2024-09-18 13:49:40|7119.1|7107.1|7122.2|7110.2|7122.2|7110.2|7118.1|7106.1|1
1726667390000|2024-09-18 13:49:50|7122.4|7110.4|7128.5|7116.5|7132.3|7120.3|7122.4|7110.4|4
1726667400000|2024-09-18 13:50:00|7129|7117|7121.9|7115.9|7130.3|7118.3|7121.9|7115.1|5
1726667410000|2024-09-18 13:50:10|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|1
1726667420000|2024-09-18 13:50:20|7128|7116|7129.1|7117.1|7129.1|7117.1|7128|7116|2
1726667430000|2024-09-18 13:50:30|7129.4|7117.4|7134.9|7122.9|7136.4|7124.4|7129.4|7117.4|1
1726667440000|2024-09-18 13:50:40|7135|7123|7138.1|7126.1|7138.6|7126.6|7133.7|7123|1
1726667460000|2024-09-18 13:51:00|7137.8|7125.8|7134.3|7126.3|7137.8|7128.6|7130.9|7122.9|4
1726667480000|2024-09-18 13:51:20|7132.7|7126.7|7131.4|7125.4|7132.7|7126.7|7131.4|7125.4|0
1726667490000|2024-09-18 13:51:30|7134.1|7126.1|7137.3|7125.3|7137.3|7126.5|7134.1|7125.3|1
1726667520000|2024-09-18 13:52:00|7134.4|7126.4|7137.2|7125.2|7137.2|7126.6|7134.4|7125.2|2
1726667530000|2024-09-18 13:52:10|7139.8|7127.8|7140.7|7128.7|7140.7|7128.7|7139.8|7127.8|0
1726667550000|2024-09-18 13:52:30|7141.1|7129.1|7144|7132|7144.2|7132.2|7141.1|7129.1|0
1726667560000|2024-09-18 13:52:40|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|0
1726667570000|2024-09-18 13:52:50|7141.4|7129.4|7133.2|7121.2|7141.4|7129.4|7133.2|7121.2|2
1726667580000|2024-09-18 13:53:00|7132.8|7120.8|7145.8|7133.8|7145.8|7133.8|7132.8|7120.8|2
1726667590000|2024-09-18 13:53:10|7146.4|7134.4|7152.3|7140.3|7152.3|7140.3|7146.4|7134.4|200
1726667600000|2024-09-18 13:53:20|7153.3|7141.3|7153.8|7141.8|7154.1|7142.1|7153.3|7141.3|0
1726667610000|2024-09-18 13:53:30|7153.6|7141.6|7157.4|7145.4|7157.4|7145.4|7153.6|7141.6|6
1726667630000|2024-09-18 13:53:50|7150.6|7142.6|7147.8|7139.8|7150.6|7142.6|7147.8|7137.9|10
1726667640000|2024-09-18 13:54:00|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|0
1726667660000|2024-09-18 13:54:20|7141.7|7129.7|7141.3|7129.3|7141.7|7129.7|7141|7129|1
1726667670000|2024-09-18 13:54:30|7139.7|7127.7|7139|7127|7139.7|7127.7|7139|7127|0
1726667680000|2024-09-18 13:54:40|7135.5|7123.5|7135.8|7123.8|7135.8|7123.8|7135.5|7123.5|0
1726667690000|2024-09-18 13:54:50|7136.4|7124.4|7144.5|7132.5|7144.8|7132.8|7136.4|7124.4|2
1726667700000|2024-09-18 13:55:00|7140.6|7132.6|7137|7131|7140.6|7132.6|7135.7|7128.2|4
1726667710000|2024-09-18 13:55:10|7133.4|7121.4|7130.1|7118.1|7133.4|7121.4|7129.1|7117.1|3
1726667720000|2024-09-18 13:55:20|7135.3|7123.3|7141.3|7129.3|7147|7135|7135.3|7123.3|9
1726667730000|2024-09-18 13:55:30|7142.1|7130.1|7139.6|7127.6|7142.1|7130.1|7139.6|7127.6|0
1726667750000|2024-09-18 13:55:50|7139.9|7127.9|7140.4|7128.4|7140.4|7128.4|7139.9|7127.9|0
1726667760000|2024-09-18 13:56:00|7140.1|7128.1|7141.1|7129.1|7141.1|7129.1|7139.8|7127.8|0
1726667770000|2024-09-18 13:56:10|7141.4|7129.4|7142.7|7130.7|7142.7|7130.7|7141.4|7129.4|0
1726667790000|2024-09-18 13:56:30|7139|7127|7138.4|7126.4|7139|7127|7138.4|7126.4|3
1726667850000|2024-09-18 13:57:30|7137.6|7125.6|7137.9|7125.9|7138.2|7126.2|7137.6|7125.6|1
1726667860000|2024-09-18 13:57:40|7139.2|7127.2|7144.3|7132.3|7144.3|7132.3|7139.2|7127.2|1
1726667880000|2024-09-18 13:58:00|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|0
1726667900000|2024-09-18 13:58:20|7148.4|7136.4|7151|7139|7151|7140.1|7146.1|7136.4|3
1726667910000|2024-09-18 13:58:30|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|0
1726667930000|2024-09-18 13:58:50|7147.3|7141.3|7145.7|7139.7|7147.3|7141.3|7145.7|7139.7|5
1726667940000|2024-09-18 13:59:00|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|4
1726667950000|2024-09-18 13:59:10|7157.1|7146.5|7157.1|7145.1|7157.1|7146.5|7157.1|7145.1|4
1726667970000|2024-09-18 13:59:30|7164.5|7152.5|7158.6|7146.6|7164.5|7152.5|7158.6|7146.6|6
1726667980000|2024-09-18 13:59:40|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|1
1726667990000|2024-09-18 13:59:50|7160.6|7148.6|7171.8|7163.8|7171.8|7163.8|7160.4|7148.4|16
1726668000000|2024-09-18 14:00:00|7171.2|7165.2|7172.9|7166.9|7172.9|7166.9|7171.2|7165.2|4
1726668010000|2024-09-18 14:00:10|7173|7167|7174.1|7162.1|7174.8|7167|7173|7162.1|2
1726668030000|2024-09-18 14:00:30|7172.7|7164.7|7172.9|7164.9|7172.9|7166|7172|7164.7|0
1726668060000|2024-09-18 14:01:00|7173.1|7165.1|7184.5|7178.5|7185|7178.5|7173.1|7165.1|24
1726668070000|2024-09-18 14:01:10|7191.1|7185.1|7177|7165|7192.1|7185.7|7177|7165|18
1726668080000|2024-09-18 14:01:20|7177.2|7165.2|7186.7|7174.7|7186.7|7174.7|7177.2|7165.2|3
1726668090000|2024-09-18 14:01:30|7187.1|7175.1|7180.6|7168.6|7187.1|7175.1|7180.6|7168.6|1
1726668110000|2024-09-18 14:01:50|7180.3|7168.3|7180|7168|7180.3|7168.3|7180|7168|0
1726668120000|2024-09-18 14:02:00|7178.4|7170.4|7191.5|7183.5|7191.5|7183.5|7178.1|7170.4|9
1726668130000|2024-09-18 14:02:10|7192|7184|7190.8|7178.8|7192|7185.5|7189.7|7177.8|7
1726668140000|2024-09-18 14:02:20|7192|7180|7189.7|7181.7|7192.5|7181.7|7189.7|7180|0
1726668150000|2024-09-18 14:02:30|7190.3|7182.3|7192.1|7184.1|7192.1|7184.1|7190.3|7182.3|11
1726668160000|2024-09-18 14:02:40|7192.3|7184.3|7192.3|7184.3|7192.3|7184.3|7192|7184|2
1726668170000|2024-09-18 14:02:50|7190.7|7184.7|7191.9|7185.9|7191.9|7185.9|7190.7|7184.7|2
1726668180000|2024-09-18 14:03:00|7192.3|7186.3|7191.8|7183.8|7194.1|7186.8|7189.6|7181.5|11
1726668200000|2024-09-18 14:03:20|7189.3|7177.3|7181.3|7169.3|7189.3|7177.3|7180.7|7168.7|4
1726668210000|2024-09-18 14:03:30|7181.7|7169.7|7184|7172|7184|7172|7179|7167|6
1726668220000|2024-09-18 14:03:40|7184.2|7172.2|7191.1|7179.1|7191.5|7179.5|7184.2|7172.2|3
1726668240000|2024-09-18 14:04:00|7191.5|7179.5|7187.9|7179.9|7191.5|7180.4|7186.4|7179.5|0
1726668250000|2024-09-18 14:04:10|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|0
1726668260000|2024-09-18 14:04:20|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|4
1726668270000|2024-09-18 14:04:30|7187|7175|7186|7174|7187|7175|7186|7174|0
1726668280000|2024-09-18 14:04:40|7180.4|7172.4|7181.3|7169.3|7182.1|7172.4|7180|7169.3|2
1726668290000|2024-09-18 14:04:50|7179|7167|7187|7175|7187.3|7175.3|7175.2|7166.3|4
1726668300000|2024-09-18 14:05:00|7183|7177|7180.3|7174.3|7183|7177|7180.3|7174.3|2
1726668310000|2024-09-18 14:05:10|7180|7174|7175.4|7163.4|7180|7174|7174.9|7162.9|8
1726668320000|2024-09-18 14:05:20|||||||||250
1726668330000|2024-09-18 14:05:30|7176.6|7164.6|7180.4|7168.4|7180.4|7168.4|7176.6|7164.6|3
1726668340000|2024-09-18 14:05:40|7180.6|7168.6|7181.9|7169.9|7181.9|7169.9|7180.6|7168.6|276
1726668350000|2024-09-18 14:05:50|7183.8|7171.8|7185.6|7173.6|7185.6|7173.6|7183.8|7171.8|0
1726668360000|2024-09-18 14:06:00|7185.9|7173.9|7185|7173|7186.6|7175|7182.8|7171.7|203
1726668370000|2024-09-18 14:06:10|7185.9|7173.9|7186.3|7174.3|7186.3|7175.6|7183.6|7173.9|4
1726668390000|2024-09-18 14:06:30|||||||||1
1726668410000|2024-09-18 14:06:50|7185.9|7173.9|7186.2|7174.2|7186.5|7174.5|7185.9|7173.9|2
1726668430000|2024-09-18 14:07:10|7186.5|7174.5|7186.5|7174.5|7186.5|7174.5|7186.5|7174.5|0
1726668450000|2024-09-18 14:07:30|7184.2|7176.2|7186.4|7174.4|7186.4|7176.2|7184.2|7174.4|4
1726668460000|2024-09-18 14:07:40|7190.5|7178.5|7191.3|7179.3|7191.3|7179.3|7190.5|7178.5|2
1726668490000|2024-09-18 14:08:10|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|3
1726668510000|2024-09-18 14:08:30|7191.3|7179.3|7189.6|7181.6|7191.3|7181.6|7188.8|7179.3|3
1726668520000|2024-09-18 14:08:40|7189.8|7181.8|7193.2|7187.2|7193.2|7187.2|7188.8|7181.2|25
1726668530000|2024-09-18 14:08:50|7192.9|7184.9|7192.9|7186.9|7192.9|7186.9|7192.9|7184.9|6
1726668540000|2024-09-18 14:09:00|7193.4|7187.4|7200.3|7192.3|7202.3|7193|7193.4|7187.4|20
1726668550000|2024-09-18 14:09:10|7200.8|7192.8|7201.5|7189.5|7202.3|7194.3|7200.8|7189.5|3
1726668560000|2024-09-18 14:09:20|7188.8|7182.8|7187.3|7175.3|7189.2|7183.2|7187.1|7175.1|6
1726668570000|2024-09-18 14:09:30|7186.8|7174.8|7187.6|7175.6|7187.6|7175.6|7186.8|7174.8|0
1726668580000|2024-09-18 14:09:40|7185.1|7177.1|7185.1|7177.1|7185.1|7177.1|7185.1|7177.1|1
1726668600000|2024-09-18 14:10:00|7192.4|7180.4|7200.3|7192.3|7203.2|7195.1|7192.4|7180.4|10
1726668610000|2024-09-18 14:10:10|7198.8|7192.8|7195.5|7189.5|7198.8|7192.8|7195.5|7189.5|2
1726668620000|2024-09-18 14:10:20||7183.5||7183.5||7183.5||7183.5|1
1726668640000|2024-09-18 14:10:40|7194.5|7182.5|7193.5|7181.5|7194.5|7182.5|7193.5|7181.5|0
1726668650000|2024-09-18 14:10:50|7193.8|7181.8|7194.3|7182.3|7194.3|7182.3|7193.8|7181.8|0
1726668660000|2024-09-18 14:11:00|7193.6|7181.6|7183.6|7171.6|7193.6|7183.3|7183.6|7171.6|5
1726668670000|2024-09-18 14:11:10|7183.1|7171.1|7183.1|7171.1|7183.9|7172.1|7177.8|7168.7|4
1726668680000|2024-09-18 14:11:20|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|1
1726668690000|2024-09-18 14:11:30|7184.8|7172.8|7184.2|7172.2|7184.8|7172.8|7184.2|7172.2|1
1726668700000|2024-09-18 14:11:40|7184|7172|7179.7|7171.7|7185.3|7173.3|7179.7|7171.7|1
1726668710000|2024-09-18 14:11:50|7179.9|7171.9|7173.3|7161.3|7179.9|7171.9|7173.3|7161.3|4
1726668750000|2024-09-18 14:12:30|7175.2|7163.2|7176.6|7164.6|7176.6|7164.6|7174.5|7162.5|0
1726668760000|2024-09-18 14:12:40|7177|7165|7181.7|7169.7|7182.1|7170.1|7175.3|7165|1
1726668780000|2024-09-18 14:13:00|7181.4|7169.4|7179.9|7167.9|7181.4|7169.6|7177.6|7167.9|1
1726668790000|2024-09-18 14:13:10|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|0
1726668810000|2024-09-18 14:13:30|7179.4|7171.4|7182.8|7174.8|7184.2|7175.2|7179.4|7171.4|7
1726668820000|2024-09-18 14:13:40|7185.6|7173.6|7184.7|7176.7|7186.3|7177|7184.7|7173.6|0
1726668830000|2024-09-18 14:13:50|7184.6|7178.6|7194.6|7182.6|7194.6|7182.6|7184.6|7178.6|4
1726668840000|2024-09-18 14:14:00|7190.1|7184.1|7190.8|7182.8|7192|7184.1|7190.1|7180|2
1726668850000|2024-09-18 14:14:10|7191|7183|7203.1|7191.1|7203.1|7191.1|7188.9|7176.9|10
1726668870000|2024-09-18 14:14:30|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|0
1726668880000|2024-09-18 14:14:40|7203.4|7191.4|7206|7198|7206|7198|7201.8|7191.4|4
1726668890000|2024-09-18 14:14:50|7205.3|7199.3|7202.7|7194.7|7205.5|7199.5|7201.9|7191.5|6
1726668900000|2024-09-18 14:15:00|7202.4|7194.4|7199.4|7191.4|7202.4|7195.9|7199.4|7190|5
1726668910000|2024-09-18 14:15:10|7199.5|7191.5|7199.5|7191.5|7199.5|7191.5|7199.2|7191.2|0
1726668920000|2024-09-18 14:15:20|7204.2|7192.2|7212.1|7200.1|7212.4|7200.4|7204.2|7192.2|14
1726668930000|2024-09-18 14:15:30|7210|7202|7209.5|7197.5|7210|7203|7208.1|7197.5|10
1726668940000|2024-09-18 14:15:40|7209|7197|7201.1|7193.1|7209.2|7198.5|7200.3|7190.6|10
1726668950000|2024-09-18 14:15:50|7203.4|7191.4|7204.9|7196.9|7204.9|7196.9|7201.1|7191.4|1
1726668960000|2024-09-18 14:16:00|7205.1|7197.1|7204.6|7196.6|7205.1|7197.1|7204.6|7196.6|1
1726668970000|2024-09-18 14:16:10|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|0
1726668980000|2024-09-18 14:16:20|7202.8|7196.8|7209.2|7201.2|7211.1|7201.2|7202.6|7196.6|2
1726668990000|2024-09-18 14:16:30|7209.4|7201.4|7210.4|7202.4|7211.9|7204.4|7209.4|7201.4|19
1726669000000|2024-09-18 14:16:40|7210.3|7202.3|7210.9|7202.9|7211.4|7203.4|7208.9|7202.3|3
1726669010000|2024-09-18 14:16:50|7211.3|7203.3|7207.4|7195.4|7213.1|7205.1|7204|7192|13
1726669020000|2024-09-18 14:17:00|7208|7196|7209.3|7197.3|7210.6|7204.6|7206.8|7196|3
1726669030000|2024-09-18 14:17:10|7205.8|7197.8|7206.3|7194.3|7207.1|7197.8|7198.6|7186.6|4
1726669040000|2024-09-18 14:17:20|7202.1|7190.1|7202.3|7190.3|7202.3|7190.3|7201.3|7189.3|1
1726669050000|2024-09-18 14:17:30|7202.6|7190.6|7199.1|7191.1|7202.6|7191.1|7199.1|7190.6|2
1726669060000|2024-09-18 14:17:40|7197.5|7185.5|7195.2|7187.2|7197.5|7187.2|7195.2|7185.5|1
1726669070000|2024-09-18 14:17:50|7195.3|7187.3|7201|7193|7202|7194.5|7195.3|7187.3|1
1726669080000|2024-09-18 14:18:00|7199.6|7193.6|7202.1|7196.1|7202.1|7196.1|7199.2|7193|3
1726669090000|2024-09-18 14:18:10|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|0
1726669100000|2024-09-18 14:18:20|7204.1|7196.1|7202.3|7194.3|7204.1|7196.5|7201.8|7193.8|1
1726669110000|2024-09-18 14:18:30|7200.7|7194.7|7200.8|7194.8|7200.8|7194.8|7200.5|7194.5|2
1726669120000|2024-09-18 14:18:40|7206|7194|7206|7194|7206|7194|7206|7194|0
1726669130000|2024-09-18 14:18:50|7206.3|7194.3|7207.3|7195.3|7207.6|7195.6|7206.3|7194.3|0
1726669140000|2024-09-18 14:19:00|7207.6|7195.6|7207.8|7195.8|7208|7196|7207.5|7195.5|2
1726669150000|2024-09-18 14:19:10|7207.5|7195.5|7208.2|7200.2|7209.5|7200.2|7207.5|7195.5|1
1726669170000|2024-09-18 14:19:30|7207.5|7199.5|7206.7|7194.7|7207.7|7199.7|7206.7|7194.7|1
1726669240000|2024-09-18 14:20:40|7206.6|7198.6|7213.4|7201.4|7214.4|7207.2|7206.6|7198.6|4
1726669250000|2024-09-18 14:20:50|7212.9|7200.9|7208.6|7196.6|7212.9|7200.9|7207.4|7195.4|3
1726669270000|2024-09-18 14:21:10|7208.9|7196.9|7209.7|7197.7|7209.7|7197.7|7208.6|7196.6|1
1726669280000|2024-09-18 14:21:20|7210.2|7198.2|7210.2|7198.2|7210.2|7198.2|7210.2|7198.2|0
1726669300000|2024-09-18 14:21:40|7210.5|7198.5|7211|7199|7211.2|7199.2|7210.5|7198.5|0
1726669320000|2024-09-18 14:22:00|7211.2|7199.2|7213|7205|7213.4|7205.4|7211.2|7199.2|3
1726669330000|2024-09-18 14:22:10|7212.5|7206.5|7216.7|7210.7|7216.7|7210.7|7211.9|7205.9|6
1726669340000|2024-09-18 14:22:20|7215.8|7203.8|7214.5|7208.5|7215.8|7209.2|7213.5|7203.8|17
1726669350000|2024-09-18 14:22:30|7214.2|7208.2|7213.5|7207.5|7214.2|7208.2|7212.7|7206.7|4
1726669360000|2024-09-18 14:22:40|7213.9|7205.9|7215.5|7209.5|7215.9|7209.5|7212.4|7205.4|6
1726669370000|2024-09-18 14:22:50|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|0
1726669380000|2024-09-18 14:23:00|7215.2|7209.2|7216.5|7208.5|7216.5|7210.4|7211.5|7205.5|8
1726669390000|2024-09-18 14:23:10|7215|7209|7214.9|7208.9|7215|7209|7214.9|7208.9|0
1726669410000|2024-09-18 14:23:30|7214.7|7208.7|7221.8|7213.8|7229.8|7222.1|7214.7|7208.7|12
1726669420000|2024-09-18 14:23:40|7231.5|7223.5|7232.3|7220.3|7234.3|7227.9|7231.5|7220.3|66
1726669430000|2024-09-18 14:23:50|7231|7223|7226.4|7218.4|7232.5|7225.6|7225.9|7213.9|11
1726669440000|2024-09-18 14:24:00|7225.4|7213.4|7225.9|7213.9|7226.5|7214.5|7225.4|7213.4|6
1726669450000|2024-09-18 14:24:10|7225.4|7213.4|7217.2|7205.2|7225.4|7213.4|7215|7205.2|9
1726669460000|2024-09-18 14:24:20|7215.8|7207.8|7217.5|7205.5|7223.1|7213.3|7215.8|7205.2|9
1726669470000|2024-09-18 14:24:30|7218|7206|7218.6|7206.6|7219.4|7207.5|7215.5|7205.7|7
1726669480000|2024-09-18 14:24:40|7217.8|7205.8|7218.4|7206.4|7218.7|7206.7|7217.8|7205.8|0
1726669490000|2024-09-18 14:24:50|7227.6|7215.6|7229.4|7223.4|7231.7|7223.8|7227.6|7215.6|21
1726669500000|2024-09-18 14:25:00|7229.6|7223.6|7241.2|7229.2|7241.2|7229.2|7226.9|7220.9|56
1726669510000|2024-09-18 14:25:10|7241.6|7229.6|7240.6|7228.6|7241.8|7233.8|7238.8|7226.8|8
1726669520000|2024-09-18 14:25:20|7240.4|7228.4|7244.5|7232.5|7244.5|7236.5|7233.9|7221.9|49
1726669530000|2024-09-18 14:25:30|7244.1|7232.1|7227.3|7219.3|7244.1|7236.5|7227.3|7218.2|31
1726669540000|2024-09-18 14:25:40|7227|7219|7231.9|7219.9|7231.9|7219.9|7226.5|7218.5|2
1726669550000|2024-09-18 14:25:50|7231.4|7219.4|7238.5|7226.5|7241.1|7230.9|7228.9|7219.4|25
1726669560000|2024-09-18 14:26:00|7230.1|7224.1|7216.4|7204.4|7230.4|7224.2|7216.4|7204.4|23
1726669570000|2024-09-18 14:26:10|7213.9|7205.9|7221.5|7209.5|7225.7|7213.7|7213.9|7203.8|27
1726669580000|2024-09-18 14:26:20|7228.9|7216.9|7218.6|7206.6|7235.5|7223.5|7218.6|7206.6|40
1726669590000|2024-09-18 14:26:30|7218.1|7206.1|7216.6|7210.6|7220.4|7211.4|7216|7206.1|6
1726669600000|2024-09-18 14:26:40|7217.6|7211.6|7210.1|7204.1|7222.7|7212.3|7210.1|7203|14
1726669610000|2024-09-18 14:26:50|7210.3|7204.3|7211.8|7203.8|7213.1|7205.1|7210.3|7203.8|9
1726669620000|2024-09-18 14:27:00|7212.3|7204.3|7212.8|7204.8|7212.8|7204.8|7210.6|7204.3|3
1726669630000|2024-09-18 14:27:10|7211.2|7205.2|7228.4|7216.4|7228.4|7216.4|7211.2|7205.2|6
1726669640000|2024-09-18 14:27:20|7228.1|7216.1|7230.5|7222.5|7233|7222.5|7228.1|7216.1|9
1726669650000|2024-09-18 14:27:30|7230.3|7222.3|7227.5|7215.5|7230.7|7222.3|7227|7215|2
1726669660000|2024-09-18 14:27:40|7227.8|7215.8|7227.8|7215.8|7228.1|7216.1|7227.8|7215.8|1
1726669670000|2024-09-18 14:27:50|7228.3|7216.3|7220.6|7214.6|7228.3|7216.7|7220.4|7214.4|2
1726669680000|2024-09-18 14:28:00|7222.2|7214.2|7225.1|7217.1|7226.3|7217.4|7221.6|7214.2|3
1726669690000|2024-09-18 14:28:10|7225.4|7217.4|7230.7|7218.7|7230.7|7218.7|7222.2|7216.2|12
1726669700000|2024-09-18 14:28:20|7228.1|7220.1|7228.1|7220.1|7228.1|7220.1|7228.1|7220.1|0
1726669710000|2024-09-18 14:28:30|7227.9|7219.9|7230.9|7222.9|7232|7222.9|7227.9|7219|0
1726669720000|2024-09-18 14:28:40|7234.3|7222.3|7228.6|7216.6|7236.9|7225.5|7228.6|7216.6|5
1726669730000|2024-09-18 14:28:50|7228.3|7216.3|7228.5|7216.5|7228.5|7217.1|7222.7|7215.5|7
1726669740000|2024-09-18 14:29:00|7228.7|7216.7|7230.8|7218.8|7230.8|7218.8|7228.7|7216.7|1
1726669750000|2024-09-18 14:29:10|7231.1|7219.1|7228.7|7216.7|7231.1|7219.1|7228.3|7216.3|13
1726669760000|2024-09-18 14:29:20|7227.2|7215.2|7224.5|7216.5|7227.2|7216.5|7224.5|7215.2|5
1726669770000|2024-09-18 14:29:30|7224.7|7216.7|7234.7|7222.7|7234.7|7222.7|7224.7|7215.2|28
1726669780000|2024-09-18 14:29:40|7235|7223|7234.4|7222.4|7235|7223|7234.4|7222.4|0
1726669790000|2024-09-18 14:29:50|7232.2|7220.2|7232.2|7220.2|7232.2|7220.2|7232.2|7220.2|1
1726669800000|2024-09-18 14:30:00|7232.5|7220.5|7232.9|7220.9|7232.9|7220.9|7232.5|7220.5|0
1726669810000|2024-09-18 14:30:10|7233.5|7221.5|7243.5|7231.5|7243.5|7231.5|7233.5|7221.5|7
1726669820000|2024-09-18 14:30:20|7243.8|7231.8|7236.8|7224.8|7245.4|7233.4|7233.2|7222.9|7
1726669830000|2024-09-18 14:30:30|7243.9|7231.9|7240.9|7228.9|7247.5|7235.5|7240.6|7228.6|3
1726669840000|2024-09-18 14:30:40|7239.3|7227.3|7232.9|7220.9|7239.3|7227.3|7232.2|7220.9|7
1726669860000|2024-09-18 14:31:00|7232.7|7220.7|7235|7223|7235|7223|7232.4|7220.4|3
1726669880000|2024-09-18 14:31:20|7235.8|7223.8|7236.3|7224.3|7236.3|7224.3|7235.8|7223.8|0
1726669890000|2024-09-18 14:31:30|7235.9|7223.9|7234.9|7222.9|7235.9|7223.9|7234.9|7222.9|0
1726669900000|2024-09-18 14:31:40|7233.9|7221.9|7232|7220|7233.9|7221.9|7228|7218.5|2
1726669910000|2024-09-18 14:31:50|7231.7|7219.7|7231.7|7225.7|7235.8|7225.7|7231.7|7219.7|0
1726669940000|2024-09-18 14:32:20|7231.3|7225.3|7230.7|7218.7|7231.5|7225.3|7228.7|7218.7|2
1726669950000|2024-09-18 14:32:30|7230.9|7218.9|7230.9|7218.9|7230.9|7218.9|7230.9|7218.9|0
1726669960000|2024-09-18 14:32:40|7230.7|7218.7|7223.2|7217.2|7230.7|7220.5|7223.2|7217.2|2
1726669970000|2024-09-18 14:32:50|7229.6|7217.6|7230.6|7222.6|7231|7223|7229.6|7217.6|4
1726669990000|2024-09-18 14:33:10|7226.8|7220.8|7230.9|7218.9|7230.9|7220.8|7223.9|7217.6|12
1726670000000|2024-09-18 14:33:20|7231.3|7219.3|7226.3|7218.3|7231.3|7219.3|7226.3|7218.3|0
1726670010000|2024-09-18 14:33:30|7227.7|7215.7|7225.4|7217.4|7227.7|7217.4|7225.4|7215.7|0
1726670020000|2024-09-18 14:33:40|7228.3|7216.3|7228.6|7216.6|7228.6|7216.6|7228.3|7216.3|10
1726670030000|2024-09-18 14:33:50|7229|7217|7227.6|7219.6|7229.6|7219.6|7227.6|7217|0
1726670040000|2024-09-18 14:34:00|7230|7218|7230.6|7218.6|7230.6|7218.6|7229.8|7217.8|0
1726670060000|2024-09-18 14:34:20|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|0
1726670070000|2024-09-18 14:34:30|7225|7217|7225|7217|7225|7217|7225|7217|5
1726670080000|2024-09-18 14:34:40|7225.2|7217.2|7225.2|7217.2|7225.2|7217.2|7225.2|7217.2|0
1726670090000|2024-09-18 14:34:50|7230.3|7218.3|7227.4|7219.4|7230.3|7219.8|7225.3|7218.3|6
1726670100000|2024-09-18 14:35:00|7227.6|7219.6|7230.6|7224.6|7232.3|7224.6|7226.1|7219.4|6
1726670110000|2024-09-18 14:35:10|7231.2|7225.2|7239.5|7227.5|7243.4|7231.4|7231.2|7225.2|9
1726670120000|2024-09-18 14:35:20|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|0
1726670130000|2024-09-18 14:35:30|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|1
1726670140000|2024-09-18 14:35:40|7237.9|7225.9|7237.9|7225.9|7237.9|7225.9|7237.9|7225.9|0
1726670160000|2024-09-18 14:36:00|7236.5|7224.5|7235.7|7223.7|7236.5|7224.5|7235.7|7223.7|1
1726670170000|2024-09-18 14:36:10|7228.4|7216.4|7229.4|7217.4|7229.4|7217.4|7228.4|7216.4|2
1726670180000|2024-09-18 14:36:20|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|0
1726670190000|2024-09-18 14:36:30|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|0
1726670220000|2024-09-18 14:37:00|7222.8|7216.8|7227.8|7215.8|7227.8|7217|7222.3|7215.8|3
1726670240000|2024-09-18 14:37:20|||||||||2
1726670250000|2024-09-18 14:37:30|7223.3|7217.3|7223.3|7217.3|7223.3|7217.3|7223.3|7217.3|2
1726670260000|2024-09-18 14:37:40|7224.5|7212.5|7216.6|7204.6|7224.5|7212.5|7214|7202|2
1726670270000|2024-09-18 14:37:50|7217.5|7205.5|7224.3|7212.3|7225.9|7213.9|7217.4|7205.4|2
1726670280000|2024-09-18 14:38:00|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|0
1726670300000|2024-09-18 14:38:20|7226.8|7214.8|7226.8|7214.8|7226.8|7214.8|7226.8|7214.8|1
1726670310000|2024-09-18 14:38:30|7227|7215|7227|7215|7227|7215|7227|7215|0
1726670320000|2024-09-18 14:38:40|7226.8|7214.8|7226.2|7218.2|7231.3|7219.4|7226.2|7214.8|4
1726670340000|2024-09-18 14:39:00|7225.6|7217.6|7225.6|7217.6|7225.6|7217.6|7225.6|7217.6|0
1726670350000|2024-09-18 14:39:10|7225.8|7217.8|7222.3|7210.3|7230.9|7218.9|7222.3|7210.3|8
1726670360000|2024-09-18 14:39:20|7223.3|7211.3|7223|7211|7223.3|7211.3|7223|7211|0
1726670380000|2024-09-18 14:39:40|7223.1|7211.1|7219.5|7207.5|7223.1|7211.1|7219.5|7207.5|2
1726670390000|2024-09-18 14:39:50|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|0
1726670400000|2024-09-18 14:40:00|7220.7|7208.7|7216.6|7204.6|7222|7210|7215.8|7203.8|4
1726670410000|2024-09-18 14:40:10|7217|7205|7224.6|7212.6|7224.6|7212.6|7217|7205|4
1726670420000|2024-09-18 14:40:20|7225.4|7213.4|7226|7214|7226|7214|7225.4|7213.4|0
1726670430000|2024-09-18 14:40:30|7230.5|7218.5|7231.5|7219.5|7232.2|7220.2|7230.5|7218.5|1
1726670460000|2024-09-18 14:41:00|7231.8|7219.8|7228.7|7216.7|7235.2|7227.1|7228.7|7216.7|20
1726670470000|2024-09-18 14:41:10|7227.5|7215.5|7226.6|7214.6|7227.5|7215.5|7226.6|7214.6|0
1726670480000|2024-09-18 14:41:20|7225.4|7213.4|7225.1|7213.1|7225.4|7213.4|7225.1|7213.1|0
1726670490000|2024-09-18 14:41:30|7218.8|7206.8|7218.8|7206.8|7219.1|7207.1|7218.8|7206.8|1
1726670500000|2024-09-18 14:41:40|7219.1|7207.1|7218.9|7206.9|7219.9|7207.9|7218.9|7206.9|1
1726670510000|2024-09-18 14:41:50|7214.1|7202.1|7216.4|7204.4|7216.4|7204.4|7214.1|7202.1|0
1726670520000|2024-09-18 14:42:00|7217.4|7205.4|7216.8|7208.8|7218.3|7208.8|7214.8|7205.2|5
1726670530000|2024-09-18 14:42:10|7217.1|7209.1|7216.8|7208.8|7217.3|7209.3|7216.8|7208.8|0
1726670540000|2024-09-18 14:42:20|7217.1|7209.1|7217.1|7209.1|7217.1|7209.1|7217.1|7209.1|1
1726670550000|2024-09-18 14:42:30|7217.3|7209.3|7217.8|7211.8|7217.8|7211.8|7217.3|7209.3|0
1726670560000|2024-09-18 14:42:40|7224.4|7212.4|7224.2|7212.2|7224.5|7212.5|7224|7212|3
1726670580000|2024-09-18 14:43:00|7223.8|7211.8|7220.2|7208.2|7223.8|7211.8|7220.2|7208.2|1
1726670590000|2024-09-18 14:43:10|7220|7208|7220|7208|7220|7208|7220|7208|0
1726670610000|2024-09-18 14:43:30|7219.8|7207.8|7202.7|7194.7|7219.8|7207.8|7202.7|7193.4|5
1726670620000|2024-09-18 14:43:40|7201.6|7189.6|7201.9|7189.9|7201.9|7189.9|7201.4|7189.4|4
1726670630000|2024-09-18 14:43:50|7202.8|7190.8|7206.4|7194.4|7206.4|7194.4|7202.8|7190.8|1
1726670640000|2024-09-18 14:44:00|7206.6|7194.6|7207.2|7195.2|7207.2|7195.2|7206.2|7194.2|1
1726670650000|2024-09-18 14:44:10|7207.9|7195.9|7208.4|7196.4|7208.4|7196.4|7207.9|7195.9|0
1726670670000|2024-09-18 14:44:30|7214.5|7202.5|7217.7|7205.7|7217.7|7205.7|7214.5|7202.5|5
1726670680000|2024-09-18 14:44:40|7217.5|7205.5|7210.1|7198.1|7217.5|7205.5|7210.1|7198.1|1
1726670700000|2024-09-18 14:45:00|7209.9|7197.9|7211.7|7199.7|7211.7|7199.7|7208.4|7196.4|1
1726670730000|2024-09-18 14:45:30|7214.4|7202.4|7217.8|7205.8|7218|7206|7214.4|7202.4|0
1726670740000|2024-09-18 14:45:40|7219.2|7207.2|7226.3|7214.3|7226.3|7214.3|7219.2|7207.2|13
1726670750000|2024-09-18 14:45:50|7226.8|7214.8|7221.5|7209.5|7228.1|7218.6|7221.5|7209.5|1
1726670760000|2024-09-18 14:46:00|7221.7|7209.7|7223.9|7211.9|7223.9|7212.7|7220.7|7209.2|1
1726670770000|2024-09-18 14:46:10|7225.8|7213.8|7226.3|7214.3|7226.3|7214.3|7225.8|7213.8|0
1726670780000|2024-09-18 14:46:20|7224.9|7212.9|7222.2|7210.2|7224.9|7212.9|7221.7|7209.7|1
1726670790000|2024-09-18 14:46:30|7222.4|7210.4|7222.5|7210.5|7222.5|7210.5|7221.8|7209.8|0
1726670800000|2024-09-18 14:46:40|7222.7|7210.7|7219.8|7207.8|7222.7|7210.7|7219.8|7207.8|0
1726670810000|2024-09-18 14:46:50|7220.4|7208.4|7220.7|7208.7|7221.1|7209.1|7220.4|7208.4|2
1726670820000|2024-09-18 14:47:00|7220.4|7208.4|7210.9|7198.9|7220.4|7209.1|7210.7|7198.9|7
1726670840000|2024-09-18 14:47:20|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|2
1726670860000|2024-09-18 14:47:40|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|1
1726670870000|2024-09-18 14:47:50|7209.4|7197.4|7204.1|7196.1|7209.4|7198|7204|7194.4|3
1726670880000|2024-09-18 14:48:00|7203.9|7195.9|7202.4|7190.4|7204|7196|7202|7190|5
1726670890000|2024-09-18 14:48:10|7201.4|7189.4|7200.6|7188.6|7201.4|7189.4|7200.6|7188.6|0
1726670900000|2024-09-18 14:48:20|7201.4|7189.4|7201.4|7189.4|7201.4|7189.4|7201.4|7189.4|0
1726670910000|2024-09-18 14:48:30|7200.8|7188.8|7197.8|7189.8|7200.8|7190.4|7197.8|7188.8|0
1726670930000|2024-09-18 14:48:50|7198.6|7190.6|7204.1|7192.1|7204.1|7192.1|7198.6|7190.6|2
1726670940000|2024-09-18 14:49:00|7203.6|7191.6|7204.1|7192.1|7204.1|7192.1|7203.6|7191.6|0
1726670950000|2024-09-18 14:49:10|7203.8|7195.8|7199.3|7187.3|7203.8|7195.8|7198.6|7186.9|6
1726670960000|2024-09-18 14:49:20|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|1
1726670970000|2024-09-18 14:49:30|7197.8|7185.8|7198.4|7186.4|7198.4|7186.4|7197.8|7185.8|0
1726670980000|2024-09-18 14:49:40|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|0
1726671000000|2024-09-18 14:50:00|7198.1|7186.1|7198.6|7186.6|7198.6|7186.6|7198.1|7186.1|0
1726671010000|2024-09-18 14:50:10|7197.9|7185.9|7197.9|7185.9|7198.6|7186.6|7197.9|7185.9|0
1726671020000|2024-09-18 14:50:20|||||||||1
1726671030000|2024-09-18 14:50:30|7198.2|7186.2|7196.6|7184.6|7198.6|7190.6|7194.4|7182.4|7
1726671040000|2024-09-18 14:50:40|7200.9|7188.9|7200.2|7188.2|7208.4|7196.4|7199.8|7188.2|7
1726671050000|2024-09-18 14:50:50|7199.3|7191.3|7199.3|7191.3|7199.3|7191.3|7199.3|7191.3|0
1726671060000|2024-09-18 14:51:00|7199.5|7191.5|7194.7|7182.7|7199.5|7191.5|7194.7|7182.7|5
1726671070000|2024-09-18 14:51:10|7194|7182|7183.2|7175.2|7194.8|7182.8|7182.7|7174.7|5
1726671080000|2024-09-18 14:51:20|7180.7|7172.7|7180.7|7172.7|7180.7|7172.7|7180.7|7172.7|1
1726671090000|2024-09-18 14:51:30|7185|7173|7186.1|7174.1|7186.1|7174.1|7185|7173|0
1726671100000|2024-09-18 14:51:40|7193.2|7181.2|7197|7185|7197|7185|7193.2|7181.2|2
1726671110000|2024-09-18 14:51:50|7195.7|7183.7|7193.4|7181.4|7195.7|7183.7|7193.4|7181.4|1
1726671120000|2024-09-18 14:52:00|7191.7|7183.7|7196.7|7184.7|7196.7|7184.7|7191.7|7183.2|1
1726671150000|2024-09-18 14:52:30|7194.2|7186.2|7194.8|7186.8|7194.8|7186.8|7194.2|7186.2|1
1726671160000|2024-09-18 14:52:40|7195.2|7187.2|7196.9|7188.9|7199.4|7188.9|7195.2|7186.2|3
1726671170000|2024-09-18 14:52:50|7197.4|7190.9|7199|7191|7199|7191.4|7197.4|7190.9|1
1726671180000|2024-09-18 14:53:00|7195.2|7189.2|7195.1|7183.1|7196.1|7189.2|7194.8|7183.1|4
1726671190000|2024-09-18 14:53:10|7194.4|7182.4|7188.8|7182.8|7194.4|7182.8|7188.8|7181.3|1
1726671200000|2024-09-18 14:53:20|7196.9|7184.9|7197.2|7185.2|7197.9|7185.9|7196.9|7184.9|1
1726671210000|2024-09-18 14:53:30|7197.7|7185.7|7198|7186|7198.5|7186.5|7197.4|7185.4|0
1726671220000|2024-09-18 14:53:40|7198.3|7186.3|7198|7186|7198.3|7186.3|7198|7186|1
1726671230000|2024-09-18 14:53:50|7197.7|7185.7|7198|7186|7198|7186|7197.5|7185.5|1
1726671240000|2024-09-18 14:54:00|7197.7|7185.7|7197.5|7185.5|7197.8|7185.8|7197|7185|0
1726671260000|2024-09-18 14:54:20|7198.5|7186.5|7199.2|7187.2|7199.2|7187.2|7198.5|7186.5|2
1726671270000|2024-09-18 14:54:30|7198.7|7186.7|7199.2|7187.2|7199.2|7187.2|7198.7|7186.7|0
1726671280000|2024-09-18 14:54:40|7198.9|7186.9|7199.2|7187.2|7199.2|7187.2|7198.7|7186.7|0
1726671290000|2024-09-18 14:54:50|7198.9|7186.9|7200.3|7188.3|7200.3|7190.6|7197.7|7186.7|2
1726671300000|2024-09-18 14:55:00|7200.6|7188.6|7204.8|7196.8|7206.9|7196.8|7196.5|7188.1|9
1726671310000|2024-09-18 14:55:10|7206.3|7194.3|7207.3|7199.3|7208.7|7199.3|7206.3|7194.3|11
1726671330000|2024-09-18 14:55:30|7207.7|7199.7|7206.6|7194.6|7207.7|7199.7|7206.1|7194.1|2
1726671340000|2024-09-18 14:55:40|7206.4|7194.4|7208.3|7196.3|7208.3|7196.3|7206.4|7194.4|0
1726671390000|2024-09-18 14:56:30|7208.2|7196.2|7208|7202|7208.2|7202|7206.4|7196.2|1
1726671400000|2024-09-18 14:56:40|7208.7|7202.7|7208.2|7196.2|7215.6|7203.6|7208.2|7196.2|2
1726671420000|2024-09-18 14:57:00|7207.2|7195.2|7206.5|7194.5|7207.2|7195.2|7206.5|7194.5|0
1726671440000|2024-09-18 14:57:20|7204.6|7192.6|7201|7193|7204.6|7193|7200.9|7192.6|1
1726671450000|2024-09-18 14:57:30|7203.4|7191.4|7201.3|7193.3|7204.1|7193.8|7201.3|7191.4|0
1726671470000|2024-09-18 14:57:50|7200.9|7194.9|7200.9|7194.9|7200.9|7194.9|7200.9|7194.9|0
1726671480000|2024-09-18 14:58:00|7201.1|7195.1|7205.2|7193.2|7205.2|7195.1|7201.1|7192.4|3
1726671490000|2024-09-18 14:58:10|7204.7|7192.7|7198.2|7190.2|7204.7|7193.1|7198.2|7190.2|1
1726671500000|2024-09-18 14:58:20|7201.7|7189.7|7202.3|7190.3|7202.3|7190.3|7201.7|7189.7|1
1726671510000|2024-09-18 14:58:30|7199.8|7191.8|7202.7|7190.7|7202.7|7191.8|7199.8|7190.2|0
1726671520000|2024-09-18 14:58:40|7202.2|7190.2|7202.3|7190.3|7202.3|7190.3|7202.2|7190.2|0
1726671530000|2024-09-18 14:58:50|7202.9|7194.9|7202.6|7194.6|7202.9|7194.9|7202.6|7194.6|1
1726671540000|2024-09-18 14:59:00|7200.6|7192.6|7200.6|7192.6|7200.6|7192.6|7200.6|7192.6|1
1726671560000|2024-09-18 14:59:20|7200.3|7192.3|7193.9|7181.9|7201.3|7192.3|7193.6|7181.6|3
1726671580000|2024-09-18 14:59:40|7193.2|7181.2|7188.7|7182.7|7193.2|7182.9|7188.7|7181.2|0
1726671590000|2024-09-18 14:59:50|7188.4|7182.4|7192.5|7184.5|7195.7|7184.5|7188.4|7182.4|1
1726671600000|2024-09-18 15:00:00|7192.2|7184.2|7189.8|7181.8|7193.5|7184.2|7189.8|7180.3|3
1726671610000|2024-09-18 15:00:10|7189.6|7181.6|7187.2|7175.2|7189.6|7181.6|7187.2|7175.2|3
1726671620000|2024-09-18 15:00:20|7185.5|7177.5|7185.5|7177.5|7185.5|7177.5|7185.5|7177.5|0
1726671660000|2024-09-18 15:01:00|7187.6|7175.6|7183.7|7171.7|7187.6|7176.1|7182.1|7171.7|2
1726671670000|2024-09-18 15:01:10|7183.4|7171.4|7181.9|7169.9|7183.4|7171.4|7181.5|7169.5|5
1726671690000|2024-09-18 15:01:30|7182.2|7170.2|7182.2|7170.2|7182.2|7170.2|7182.2|7170.2|0
1726671700000|2024-09-18 15:01:40|7183.2|7171.2|7183.4|7171.4|7183.4|7171.4|7183.2|7171.2|1
1726671720000|2024-09-18 15:02:00|7183.6|7171.6|7180.5|7168.5|7183.6|7171.6|7173.4|7167.4|6
1726671730000|2024-09-18 15:02:10|7181.1|7169.1|7180.4|7168.4|7181.4|7169.4|7180.4|7168.4|0
1726671740000|2024-09-18 15:02:20|7180.2|7168.2|7183.3|7171.3|7184.3|7172.3|7180.2|7168.2|3
1726671750000|2024-09-18 15:02:30|7185.5|7173.5|7186.6|7174.6|7186.8|7174.8|7183.3|7171.3|2
1726671770000|2024-09-18 15:02:50|7187.2|7179.2|7187.2|7179.2|7187.2|7179.2|7187.2|7179.2|0
1726671780000|2024-09-18 15:03:00|7187.7|7179.7|7197.5|7185.5|7197.5|7185.5|7187.7|7179.7|1
1726671790000|2024-09-18 15:03:10|7196.9|7188.9|7189.9|7177.9|7196.9|7188.9|7189.9|7177.9|4
1726671800000|2024-09-18 15:03:20|7188.8|7176.8|7187.1|7175.1|7188.8|7176.8|7187.1|7175.1|3
1726671810000|2024-09-18 15:03:30|7187|7175|7187|7175|7187|7175|7187|7175|0
1726671820000|2024-09-18 15:03:40|7187.3|7175.3|7187.7|7175.7|7187.7|7175.7|7186.6|7174.6|1
1726671840000|2024-09-18 15:04:00|7188.1|7176.1|7188.1|7176.1|7188.1|7176.1|7188.1|7176.1|0
1726671860000|2024-09-18 15:04:20|7187.1|7175.1|7185.1|7173.1|7187.1|7175.1|7185.1|7173.1|1
1726671880000|2024-09-18 15:04:40|7183.6|7171.6|7183.6|7171.6|7184.4|7172.4|7183.6|7171.6|2
1726671890000|2024-09-18 15:04:50|7183.2|7171.2|7182.6|7170.6|7183.2|7171.2|7182.6|7170.6|0
1726671900000|2024-09-18 15:05:00|7182.5|7170.5|7182.5|7170.5|7182.5|7170.5|7182|7170|3
1726671910000|2024-09-18 15:05:10|7182.4|7170.4|7182.9|7170.9|7182.9|7170.9|7182.1|7170.1|1
1726671920000|2024-09-18 15:05:20|7181.9|7169.9|7181.6|7169.6|7182.1|7170.1|7181.1|7169.1|2
1726671930000|2024-09-18 15:05:30|7180.9|7168.9|7180.6|7168.6|7180.9|7168.9|7180.6|7168.6|0
1726671960000|2024-09-18 15:06:00|7181.1|7169.1|7175.7|7163.7|7181.1|7169.1|7174.3|7163.2|3
1726671970000|2024-09-18 15:06:10|7177.5|7165.5|7176|7164|7177.5|7165.5|7176|7164|3
1726671990000|2024-09-18 15:06:30|7175.8|7163.8|7178.6|7166.6|7178.6|7166.6|7175.8|7163.8|1
1726672000000|2024-09-18 15:06:40|7178.8|7166.8|7181.9|7169.9|7181.9|7169.9|7178.8|7166.8|1
1726672030000|2024-09-18 15:07:10|7182.2|7170.2|7182.1|7170.1|7182.2|7170.2|7182.1|7170.1|0
1726672040000|2024-09-18 15:07:20|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|1
1726672050000|2024-09-18 15:07:30|7177.6|7165.6|7177.1|7165.1|7178.2|7166.2|7177.1|7165.1|1
1726672060000|2024-09-18 15:07:40|7176.8|7164.8|7176.6|7164.6|7176.8|7164.8|7176.6|7164.6|0
1726672070000|2024-09-18 15:07:50|7175.8|7163.8|7175.4|7167.4|7175.8|7167.4|7175.4|7163.4|0
1726672140000|2024-09-18 15:09:00|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|1
1726672150000|2024-09-18 15:09:10|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|0
1726672160000|2024-09-18 15:09:20|7179.7|7167.7|7174.5|7162.5|7179.7|7167.7|7174.5|7162.5|3
1726672180000|2024-09-18 15:09:40|7165.7|7153.7|7166.6|7154.6|7166.6|7154.6|7165.7|7153.7|3
1726672190000|2024-09-18 15:09:50|7167.2|7155.2|7167.9|7155.9|7167.9|7155.9|7167.2|7155.2|7
1726672200000|2024-09-18 15:10:00|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|1
1726672210000|2024-09-18 15:10:10|7169.5|7157.5|7169.8|7157.8|7169.8|7157.8|7169.5|7157.5|0
1726672220000|2024-09-18 15:10:20|7169.7|7157.7|7174.2|7162.2|7176.3|7164.3|7169.7|7157.7|3
1726672230000|2024-09-18 15:10:30|7174.5|7162.5|7174.2|7162.2|7174.5|7162.5|7174.2|7162.2|0
1726672240000|2024-09-18 15:10:40|7178.9|7166.9|7176.3|7164.3|7178.9|7166.9|7176.3|7164.3|0
1726672250000|2024-09-18 15:10:50|7176.9|7164.9|7177.3|7165.3|7177.3|7165.3|7176.9|7164.9|0
1726672280000|2024-09-18 15:11:20|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|0
1726672310000|2024-09-18 15:11:50|7177.3|7169.3|7180.4|7168.4|7180.4|7169.3|7177.3|7168.4|2
1726672320000|2024-09-18 15:12:00|7181.1|7169.1|7181.2|7169.2|7181.4|7169.4|7181.1|7169.1|2
1726672360000|2024-09-18 15:12:40|7181.9|7169.9|7181.7|7169.7|7181.9|7170.9|7176.9|7169.2|2
1726672370000|2024-09-18 15:12:50|7179.9|7173.9|7186.2|7174.2|7186.2|7174.2|7179.9|7173.7|2
1726672380000|2024-09-18 15:13:00|7186.4|7174.4|7186.9|7174.9|7188.2|7176.2|7183.9|7174.4|3
1726672390000|2024-09-18 15:13:10|7186.6|7174.6|7172.5|7160.5|7186.6|7174.6|7172.5|7160.5|7
1726672400000|2024-09-18 15:13:20|7171.9|7159.9|7172.1|7160.1|7172.1|7160.1|7171.9|7159.9|0
1726672410000|2024-09-18 15:13:30|7171.5|7159.5|7170.1|7158.1|7171.5|7159.5|7170.1|7158.1|0
1726672420000|2024-09-18 15:13:40|7169.8|7157.8|7169.1|7157.1|7169.8|7157.8|7169.1|7157.1|0
1726672430000|2024-09-18 15:13:50|7169.4|7157.4|7169.6|7157.6|7169.6|7157.6|7169.4|7157.4|0
1726672440000|2024-09-18 15:14:00|7172.6|7160.6|7173.4|7161.4|7173.4|7161.4|7172.6|7160.6|2
1726672450000|2024-09-18 15:14:10|7174.1|7162.1|7172.1|7160.1|7174.6|7162.6|7172.1|7160.1|0
1726672460000|2024-09-18 15:14:20|7171.6|7159.6|7171.1|7159.1|7171.6|7159.6|7171.1|7159.1|0
1726672480000|2024-09-18 15:14:40|7171.6|7159.6|7171.6|7159.6|7171.6|7159.6|7171.1|7159.1|1
1726672500000|2024-09-18 15:15:00|7171.9|7159.9|7172.1|7160.1|7172.1|7160.1|7171.9|7159.9|0
1726672510000|2024-09-18 15:15:10|7171.1|7159.1|7171.1|7159.1|7171.1|7159.1|7171.1|7159.1|0
1726672520000|2024-09-18 15:15:20|7170.8|7158.8|7170.6|7158.6|7170.8|7158.8|7170.6|7158.6|0
1726672540000|2024-09-18 15:15:40|7169.1|7157.1|7169.6|7157.6|7169.6|7157.6|7169.1|7157.1|1
1726672560000|2024-09-18 15:16:00|7161.8|7155.8|7173.1|7161.1|7173.1|7161.1|7161.8|7153.4|10
1726672570000|2024-09-18 15:16:10|7173.8|7161.8|7171.4|7159.4|7174.2|7162.2|7171.4|7159.4|5
1726672580000|2024-09-18 15:16:20|7172.6|7160.6|7171.6|7159.6|7172.6|7160.6|7171.6|7159.6|1
1726672590000|2024-09-18 15:16:30|7171.9|7159.9|7171.6|7159.6|7171.9|7159.9|7171.6|7159.6|1
1726672620000|2024-09-18 15:17:00|7171.3|7159.3|7171.1|7159.1|7171.3|7159.3|7171.1|7159.1|1
1726672640000|2024-09-18 15:17:20|7171.6|7159.6|7169.9|7161.9|7171.6|7161.9|7169.9|7159.6|1
1726672650000|2024-09-18 15:17:30|7169.7|7161.7|7170.7|7162.7|7172.6|7166.6|7169|7161.7|9
1726672660000|2024-09-18 15:17:40|7171|7159|7170.7|7158.7|7171|7159|7170.7|7158.7|3
1726672670000|2024-09-18 15:17:50|7171|7159|7168.4|7162.4|7171|7162.4|7168.4|7158.4|0
1726672680000|2024-09-18 15:18:00|7168.5|7162.5|7171.5|7165.5|7172.2|7165.5|7168.4|7161.7|2
1726672690000|2024-09-18 15:18:10|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|0
1726672700000|2024-09-18 15:18:20|7171|7165|7179.6|7167.6|7182.5|7174.7|7170.9|7164.9|9
1726672710000|2024-09-18 15:18:30|7180|7168|7187.5|7175.5|7188.5|7176.5|7179.8|7167.8|7
1726672720000|2024-09-18 15:18:40|7188.2|7176.2|7188.3|7176.3|7188.3|7176.3|7188.2|7176.2|0
1726672730000|2024-09-18 15:18:50|7188|7176|7186.7|7180.7|7188.3|7180.7|7186.3|7176|1
1726672740000|2024-09-18 15:19:00|7185.7|7177.7|7184.6|7176.6|7185.7|7177.7|7184.6|7172.7|3
1726672750000|2024-09-18 15:19:10|7185.2|7177.2|7185.2|7177.2|7185.2|7177.2|7185.2|7177.2|0
1726672760000|2024-09-18 15:19:20|7184.9|7176.9|7184.3|7176.3|7184.9|7176.9|7184.3|7176.3|1
1726672770000|2024-09-18 15:19:30|7184.5|7176.5|7190.7|7178.7|7190.7|7181|7184.5|7176.5|2
1726672790000|2024-09-18 15:19:50|7189.6|7183.6|7192.4|7186.4|7192.4|7186.4|7189.6|7183.6|2
1726672800000|2024-09-18 15:20:00|7192.6|7180.6|7187.8|7181.8|7192.6|7181.8|7187.8|7180.6|1
1726672810000|2024-09-18 15:20:10|7188.8|7182.8|7191.9|7183.9|7191.9|7183.9|7188.8|7182.8|1
1726672830000|2024-09-18 15:20:30|7192.3|7184.3|7191.8|7179.8|7193|7184.3|7191.8|7179.8|0
1726672840000|2024-09-18 15:20:40|7193.8|7181.8|7192.7|7180.7|7193.8|7181.8|7192.7|7180.7|0
1726672850000|2024-09-18 15:20:50|7191.9|7183.9|7191.9|7183.9|7191.9|7183.9|7191.9|7183.9|0
1726672860000|2024-09-18 15:21:00|7192.4|7184.4|7191.9|7183.9|7192.4|7184.4|7191.9|7183.9|0
1726672870000|2024-09-18 15:21:10|7192.3|7184.3|7190.7|7182.7|7192.3|7184.3|7190.7|7182.7|3
1726672880000|2024-09-18 15:21:20|7189.8|7181.8|7189.8|7181.8|7189.8|7181.8|7189.8|7181.8|1
1726672890000|2024-09-18 15:21:30|||||||||1
1726672900000|2024-09-18 15:21:40|7189.4|7181.4|7189.4|7181.4|7189.4|7181.4|7189.4|7181.4|0
1726672910000|2024-09-18 15:21:50|7191.8|7183.8|7191.8|7183.8|7191.8|7183.8|7191.8|7183.8|1
1726672920000|2024-09-18 15:22:00|7192.3|7184.3|7189|7177|7192.3|7184.3|7189|7177|1
1726672930000|2024-09-18 15:22:10|7189.8|7177.8|7189|7177|7189.8|7177.8|7189|7177|0
1726672940000|2024-09-18 15:22:20|7189.6|7177.6|7189.8|7177.8|7189.8|7177.8|7189.6|7177.6|0
1726672950000|2024-09-18 15:22:30|||||||||2
1726672960000|2024-09-18 15:22:40|7191.6|7179.6|7195.3|7183.3|7195.3|7183.3|7191.6|7179.6|1
1726672970000|2024-09-18 15:22:50|7193.6|7185.6|7199.6|7187.6|7199.6|7187.9|7193.6|7185.6|1
1726672980000|2024-09-18 15:23:00|7199.4|7187.4|7199.7|7187.7|7199.7|7187.7|7199.4|7187.4|0
1726673000000|2024-09-18 15:23:20|||||||||1
1726673010000|2024-09-18 15:23:30|7197.2|7189.2|7199.6|7187.6|7199.6|7189.2|7197.2|7187.6|1
1726673020000|2024-09-18 15:23:40|7197.2|7189.2|7198.6|7186.6|7199.1|7189.2|7197.2|7186.6|2
1726673030000|2024-09-18 15:23:50|7201.7|7195.7|7202.9|7190.9|7202.9|7195.7|7201.7|7190.6|3
1726673040000|2024-09-18 15:24:00|7201.6|7193.6|7210.8|7204.8|7210.8|7204.8|7201.6|7193.6|5
1726673050000|2024-09-18 15:24:10|7210.9|7202.9|7211.8|7199.8|7212.8|7202.9|7210.9|7199.8|3
1726673060000|2024-09-18 15:24:20|7212|7200|7212.3|7200.3|7212.3|7200.3|7212|7200|2
1726673070000|2024-09-18 15:24:30|7209.8|7201.8|7213.3|7201.3|7213.3|7202.8|7209.8|7200.8|1
1726673090000|2024-09-18 15:24:50|7211.3|7205.3|7213.5|7205.5|7213.5|7205.5|7211.3|7205.3|2
1726673100000|2024-09-18 15:25:00|7214.7|7206.7|7218.1|7210.1|7220.3|7210.6|7214.7|7205.6|3
1726673110000|2024-09-18 15:25:10|7218.4|7210.4|7217.9|7209.9|7218.4|7210.4|7217.9|7209.9|0
1726673120000|2024-09-18 15:25:20|7218.3|7210.3|7216.2|7204.2|7218.3|7210.3|7216.2|7204.2|3
1726673130000|2024-09-18 15:25:30|7216.8|7204.8|7216.8|7204.8|7216.8|7204.8|7216.8|7204.8|0
1726673140000|2024-09-18 15:25:40|7216.7|7204.7|7216.4|7204.4|7216.7|7204.7|7216.4|7204.4|0
1726673150000|2024-09-18 15:25:50|7214.4|7208.4|7214.4|7208.4|7214.4|7208.4|7214.4|7208.4|0
1726673160000|2024-09-18 15:26:00|7214.9|7208.9|7217.4|7209.4|7219.1|7209.4|7214.9|7207.1|0
1726673170000|2024-09-18 15:26:10|7217.6|7209.6|7217.6|7209.6|7217.6|7209.6|7217.6|7209.6|0
1726673180000|2024-09-18 15:26:20|7217.9|7209.9|7225.9|7213.9|7226.2|7218.2|7217.4|7209.9|15
1726673200000|2024-09-18 15:26:40|7226.1|7214.1|7225.1|7213.1|7226.1|7214.1|7225.1|7213.1|1
1726673210000|2024-09-18 15:26:50|7223.5|7215.5|7220|7208|7223.9|7215.5|7220|7208|4
1726673220000|2024-09-18 15:27:00|7220.6|7208.6|7222.6|7210.6|7222.6|7210.6|7220.6|7208.6|1
1726673230000|2024-09-18 15:27:10|7220.9|7212.9|7225.6|7213.6|7228.8|7220.3|7220.9|7212.9|9
1726673260000|2024-09-18 15:27:40|7225.1|7213.1|7225.6|7213.6|7225.6|7214.8|7222.8|7212.9|1
1726673270000|2024-09-18 15:27:50|7225.9|7213.9|7226.6|7214.6|7226.9|7219.5|7225.5|7213.9|2
1726673280000|2024-09-18 15:28:00|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|0
1726673290000|2024-09-18 15:28:10|7225.9|7213.9|7222.7|7214.7|7225.9|7214.7|7222.7|7213.4|1
1726673300000|2024-09-18 15:28:20|||||||||1
1726673310000|2024-09-18 15:28:30|7222.9|7214.9|7222.9|7214.9|7222.9|7214.9|7222.9|7214.9|0
1726673320000|2024-09-18 15:28:40|7222.2|7214.2|7221.5|7213.5|7222.2|7214.2|7221.5|7213.5|1
1726673330000|2024-09-18 15:28:50|7227.2|7215.2|7227.7|7215.7|7228.7|7221.6|7226.2|7214.6|41
1726673340000|2024-09-18 15:29:00|7227.4|7215.4|7227.2|7215.2|7228.5|7222.5|7226.3|7215.2|3
1726673350000|2024-09-18 15:29:10|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|0
1726673380000|2024-09-18 15:29:40|7224.9|7216.9|7228.6|7216.6|7228.6|7216.9|7224.6|7216.6|1
1726673390000|2024-09-18 15:29:50|7226.2|7218.2|7226.5|7220.5|7228.6|7220.5|7226.2|7216.6|1
1726673400000|2024-09-18 15:30:00|7226.9|7220.9|7228.1|7216.1|7228.6|7221.2|7224.9|7216.1|5
1726673410000|2024-09-18 15:30:10|7228.2|7216.2|7229.1|7217.1|7229.7|7220.1|7228.1|7216.2|3
1726673420000|2024-09-18 15:30:20|7226.1|7218.1|7226.1|7218.1|7226.1|7218.1|7226.1|7218.1|0
1726673440000|2024-09-18 15:30:40|7226.3|7218.3|7226.9|7218.9|7226.9|7219.6|7225.6|7218.3|2
1726673450000|2024-09-18 15:30:50|7227.3|7219.3|7227.6|7221.6|7228.9|7221.6|7227.3|7219.3|2
1726673460000|2024-09-18 15:31:00|7227.4|7221.4|7228.7|7220.7|7228.7|7221.4|7227.4|7220.7|0
1726673470000|2024-09-18 15:31:10|7228.2|7222.2|7238.1|7232.1|7243|7232.3|7228.2|7222.2|6
1726673480000|2024-09-18 15:31:20|7239|7233|7242.1|7234.1|7245.3|7237.8|7239|7232.4|6
1726673490000|2024-09-18 15:31:30|7242.6|7234.6|7244.7|7236.7|7244.7|7236.7|7242.6|7234.6|1
1726673500000|2024-09-18 15:31:40|7244.2|7238.2|7247.4|7239.4|7247.4|7239.7|7244.2|7238.2|70
1726673510000|2024-09-18 15:31:50|7246.3|7240.3|7252.5|7240.5|7252.5|7240.7|7246.3|7240.3|6
1726673520000|2024-09-18 15:32:00|7255.4|7243.4|7253.8|7241.8|7255.7|7248.3|7253.8|7241.8|3
1726673530000|2024-09-18 15:32:10|7246.4|7240.4|7251.6|7239.6|7251.6|7241.3|7246.4|7239.6|3
1726673540000|2024-09-18 15:32:20|7251.9|7239.9|7254.6|7242.6|7254.6|7242.6|7251.9|7239.9|4
1726673550000|2024-09-18 15:32:30|7254.8|7242.8|7254.8|7242.8|7254.8|7242.8|7254.8|7242.8|0
1726673560000|2024-09-18 15:32:40|7255.4|7243.4|7254.6|7242.6|7255.4|7243.4|7254.6|7242.6|0
1726673580000|2024-09-18 15:33:00|7254.8|7242.8|7252.1|7246.1|7255.1|7246.1|7252.1|7242.8|0
1726673590000|2024-09-18 15:33:10|7254.4|7246.4|7253.5|7241.5|7255.5|7246.4|7253.5|7241.5|4
1726673600000|2024-09-18 15:33:20|7253.2|7241.2|7249.9|7241.9|7253.4|7241.9|7249.4|7241.2|3
1726673610000|2024-09-18 15:33:30|7249.3|7241.3|7253.6|7241.6|7253.6|7241.6|7249.3|7241.1|2
1726673630000|2024-09-18 15:33:50|7253|7241|7253.3|7241.3|7253.6|7241.6|7253|7241|0
1726673640000|2024-09-18 15:34:00|7254.6|7242.6|7252.9|7244.9|7260.6|7253.1|7252.6|7242.3|9
1726673650000|2024-09-18 15:34:10|7250.7|7244.7|7258.9|7246.9|7258.9|7247.3|7250.7|7244.7|2
1726673660000|2024-09-18 15:34:20|7258.6|7246.6|7256.6|7244.6|7258.6|7247|7255|7244.6|0
1726673670000|2024-09-18 15:34:30|7256.4|7244.4|7256.2|7244.2|7256.9|7244.9|7244.5|7232.8|17
1726673680000|2024-09-18 15:34:40|7256.9|7244.9|7258.5|7246.5|7259.2|7251.5|7256.6|7244.6|4
1726673690000|2024-09-18 15:34:50|7258.7|7246.7|7257.5|7251.5|7258.7|7251.5|7257|7246.7|3
1726673700000|2024-09-18 15:35:00|7257.3|7251.3|7267.2|7259.2|7267.5|7259.5|7257.1|7250.5|22
1726673710000|2024-09-18 15:35:10|7269.6|7257.6|7271.2|7259.2|7271.2|7259.2|7267|7257.6|6
1726673720000|2024-09-18 15:35:20|7270.7|7258.7|7256.6|7244.6|7270.7|7258.7|7256.3|7244.3|11
1726673730000|2024-09-18 15:35:30|7255.7|7243.7|7267.1|7255.1|7267.3|7255.3|7255.5|7243.5|1
1726673740000|2024-09-18 15:35:40|7267|7255|7265.8|7253.8|7267|7255|7263.5|7251.5|34
1726673750000|2024-09-18 15:35:50|7264.3|7258.3|7264.5|7252.5|7265.8|7258.3|7264.3|7252.5|1
1726673760000|2024-09-18 15:36:00|7263.9|7251.9|7268.1|7262.1|7268.1|7262.1|7263.9|7251.9|1
1726673770000|2024-09-18 15:36:10|7269.1|7263.1|7269.2|7257.2|7270.1|7264.1|7268.7|7256.7|8
1726673780000|2024-09-18 15:36:20|7269.5|7257.5|7272|7264|7272|7265.7|7269.5|7257.5|4
1726673790000|2024-09-18 15:36:30|7270.7|7264.7|7272.2|7260.2|7272.2|7264.7|7270.7|7260.2|6
1726673800000|2024-09-18 15:36:40|7271.7|7259.7|7269.6|7257.6|7272.2|7260.2|7269.6|7257.6|0
1726673810000|2024-09-18 15:36:50|7267.7|7255.7|7265|7253|7267.7|7255.7|7264.4|7252.4|1
1726673820000|2024-09-18 15:37:00|7265.7|7253.7|7261.5|7249.5|7266|7254|7259|7247|4
1726673830000|2024-09-18 15:37:10|7258.2|7250.2|7258.2|7250.2|7258.2|7250.2|7258.2|7250.2|0
1726673840000|2024-09-18 15:37:20|7261.9|7249.9|7261.6|7249.6|7261.9|7249.9|7261.2|7249.2|3
1726673850000|2024-09-18 15:37:30|7257.1|7245.1|7254.9|7242.9|7257.6|7245.6|7252.1|7242.2|2
1726673860000|2024-09-18 15:37:40|7248.8|7236.8|7246.6|7234.6|7248.8|7236.8|7245.1|7233.1|4
1726673870000|2024-09-18 15:37:50|7241.8|7229.8|7239.3|7227.3|7242.1|7230.1|7239.3|7227.3|0
1726673880000|2024-09-18 15:38:00|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|1
1726673890000|2024-09-18 15:38:10|||||||||5
1726673900000|2024-09-18 15:38:20|7233.8|7225.8|7234.3|7222.3|7234.3|7225.8|7233.8|7222.3|8
1726673910000|2024-09-18 15:38:30|7234|7222|7232.2|7220.2|7234|7222|7232.2|7220.2|1
1726673920000|2024-09-18 15:38:40|7231.4|7219.4|7235|7223|7236|7224|7228.6|7219.4|1
1726673930000|2024-09-18 15:38:50|7236.1|7224.1|7236.6|7224.6|7236.9|7224.9|7234.8|7222.8|0
1726673940000|2024-09-18 15:39:00|7236.5|7224.5|7236.8|7224.8|7236.8|7224.8|7236.5|7224.5|0
1726673950000|2024-09-18 15:39:10|7235.4|7227.4|7238.9|7226.9|7238.9|7227.4|7235.4|7226.9|1
1726673960000|2024-09-18 15:39:20|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|1
1726673970000|2024-09-18 15:39:30|7238.9|7226.9|7234.3|7222.3|7238.9|7226.9|7234.3|7222.3|60
1726673980000|2024-09-18 15:39:40|7234.9|7222.9|7233.1|7225.1|7234.9|7225.2|7233.1|7222.9|150
1726673990000|2024-09-18 15:39:50|7233.6|7225.6|7230.8|7224.8|7237.4|7231.4|7230.8|7224.8|104
1726674000000|2024-09-18 15:40:00|7230.4|7224.4|7230.6|7224.6|7230.6|7224.6|7230.4|7224.4|1
1726674010000|2024-09-18 15:40:10|7224.8|7218.8|7224.3|7218.3|7224.8|7218.8|7223.8|7217.8|154
1726674020000|2024-09-18 15:40:20|7226.8|7218.8|7226.8|7218.8|7226.8|7218.8|7226.8|7218.8|73
1726674030000|2024-09-18 15:40:30|7222.4|7216.4|7226.4|7214.4|7226.4|7216.4|7222.4|7214.4|6
1726674040000|2024-09-18 15:40:40|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|0
1726674050000|2024-09-18 15:40:50|7224.7|7212.7|7223.3|7211.3|7224.7|7212.7|7223.3|7211.3|956
1726674060000|2024-09-18 15:41:00|7224.4|7212.4|7224.5|7212.5|7224.7|7216.5|7222.5|7211.6|1
1726674070000|2024-09-18 15:41:10|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|0
1726674090000|2024-09-18 15:41:30|7224.4|7212.4|7225.5|7213.5|7226|7214|7224.4|7212.4|2
1726674100000|2024-09-18 15:41:40|7227.4|7215.4|7233.5|7221.5|7233.5|7221.5|7227.4|7215.4|1
1726674110000|2024-09-18 15:41:50|7229|7217|7226.4|7214.4|7229|7217|7226.4|7214.4|4
1726674120000|2024-09-18 15:42:00|7227|7215|7224.5|7216.5|7227|7217.3|7224.5|7215|2
1726674130000|2024-09-18 15:42:10|7225|7217|7225.3|7217.3|7225.3|7217.3|7225|7217|2
1726674140000|2024-09-18 15:42:20|7225.6|7217.6|7225.8|7217.8|7225.8|7218.5|7224.5|7217.6|0
1726674170000|2024-09-18 15:42:50|||||||||1000
1726674180000|2024-09-18 15:43:00|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|3
1726674190000|2024-09-18 15:43:10|7226.6|7214.6|7221.6|7213.6|7226.6|7216|7221.6|7213.6|9
1726674210000|2024-09-18 15:43:30|7221.4|7213.4|7225.7|7213.7|7225.7|7213.7|7221.4|7213|0
1726674250000|2024-09-18 15:44:10|7225.9|7213.9|7226.5|7214.5|7226.5|7214.5|7225.9|7213.9|3
1726674270000|2024-09-18 15:44:30|7226.9|7214.9|7237.3|7225.3|7237.3|7225.3|7226|7214.9|7
1726674280000|2024-09-18 15:44:40|7237.1|7225.1|7231.6|7219.6|7237.8|7228.6|7231.6|7219.6|12
1726674290000|2024-09-18 15:44:50|7232.6|7220.6|7227.8|7215.8|7232.6|7220.6|7227.8|7215.8|1
1726674300000|2024-09-18 15:45:00|7226.8|7214.8|7222.4|7210.4|7228.9|7216.9|7220.3|7208.3|4
1726674310000|2024-09-18 15:45:10|7222.9|7210.9|7223|7211|7223|7211.6|7219.6|7210.5|3
1726674320000|2024-09-18 15:45:20|7223.3|7211.3|7223.3|7211.3|7223.3|7211.3|7223.3|7211.3|0
1726674330000|2024-09-18 15:45:30|7223|7211|7225|7213|7225.5|7213.5|7223|7211|2
1726674340000|2024-09-18 15:45:40|7222.7|7214.7|7215.1|7203.1|7222.7|7214.7|7215.1|7203.1|21
1726674350000|2024-09-18 15:45:50|7214.9|7202.9|7214.3|7202.3|7214.9|7202.9|7214.3|7202.3|1
1726674360000|2024-09-18 15:46:00|7213.9|7201.9|7215.4|7203.4|7215.8|7203.8|7208.2|7201|1
1726674370000|2024-09-18 15:46:10|7214.8|7202.8|7214.8|7202.8|7214.8|7202.8|7214.4|7202.4|0
1726674380000|2024-09-18 15:46:20|7215.9|7203.9|7220.6|7208.6|7220.6|7208.6|7215.9|7203.9|4
1726674390000|2024-09-18 15:46:30|7222.7|7210.7|7226|7214|7226|7214|7222.4|7210.4|1
1726674400000|2024-09-18 15:46:40|7226.2|7214.2|7248|7242|7249.1|7242.3|7225.3|7214.2|21
1726674410000|2024-09-18 15:46:50|7247.8|7241.8|7245.2|7233.2|7249.5|7243.1|7245.2|7233.2|7
1726674420000|2024-09-18 15:47:00|7245.5|7233.5|7245.7|7233.7|7245.7|7233.7|7245.4|7233.4|0
1726674430000|2024-09-18 15:47:10|7242.4|7234.4|7242.5|7234.5|7246.2|7234.5|7242.4|7233.2|0
1726674440000|2024-09-18 15:47:20|7242|7234|7243.3|7231.3|7243.9|7236.2|7238.4|7226.4|2
1726674450000|2024-09-18 15:47:30|7244.9|7232.9|7246.1|7234.1|7247.2|7235.2|7244.6|7232.6|1
1726674460000|2024-09-18 15:47:40|7244.8|7232.8|7242.1|7230.1|7244.8|7233.4|7241.4|7229.6|8
1726674470000|2024-09-18 15:47:50|7241.2|7229.2|7233.5|7221.5|7241.2|7229.2|7233.4|7221.4|7
1726674480000|2024-09-18 15:48:00|7233|7221|7240.3|7228.3|7244.6|7234.9|7229|7221|517
1726674490000|2024-09-18 15:48:10|7237.7|7229.7|7245.4|7233.4|7249|7241.1|7237.7|7228|13
1726674500000|2024-09-18 15:48:20|7245.1|7233.1|7247.6|7239.6|7252.3|7242|7245.1|7233.1|9
1726674510000|2024-09-18 15:48:30|7250.4|7238.4|7252.3|7240.3|7252.6|7240.9|7243|7231|8
1726674520000|2024-09-18 15:48:40|7252.1|7240.1|7261.3|7249.3|7261.9|7249.9|7247.6|7240.1|17
1726674530000|2024-09-18 15:48:50|7261.8|7249.8|7263.7|7251.7|7264|7253.1|7254.6|7244.4|16
1726674540000|2024-09-18 15:49:00|7263.9|7251.9|7255.5|7247.5|7265.4|7254.2|7255.5|7246|20
1726674550000|2024-09-18 15:49:10|7255.3|7247.3|7241.4|7233.4|7255.3|7247.3|7239.7|7227.7|27
1726674560000|2024-09-18 15:49:20|7244.6|7232.6|7242|7234|7248.3|7237|7242|7231.7|13
1726674570000|2024-09-18 15:49:30|7240.3|7232.3|7235.9|7223.9|7240.3|7232.3|7232.2|7221.9|14
1726674580000|2024-09-18 15:49:40|7234.6|7222.6|7237.6|7229.6|7239.5|7229.6|7231.5|7220.6|6
1726674590000|2024-09-18 15:49:50|7234.1|7222.1|7236.5|7228.5|7240|7229|7233.2|7221.4|19
1726674600000|2024-09-18 15:50:00|7236.2|7230.2|7238.9|7226.9|7244.3|7236.2|7235|7226.3|9
1726674610000|2024-09-18 15:50:10|7238.4|7226.4|7244|7232|7244|7232|7237.1|7225.1|3
1726674620000|2024-09-18 15:50:20|7244.3|7232.3|7244|7232|7246.6|7238.9|7244|7232|5
1726674630000|2024-09-18 15:50:30|7243.8|7231.8|7238.9|7226.9|7243.8|7231.8|7237.5|7226.5|0
1726674640000|2024-09-18 15:50:40|7237.1|7229.1|7246.7|7234.7|7246.7|7235.9|7236.8|7229.1|5
1726674650000|2024-09-18 15:50:50|7246.2|7234.2|7244.9|7232.9|7246.2|7235.7|7243.7|7232.9|1
1726674660000|2024-09-18 15:51:00|7240.6|7228.6|7234.9|7228.9|7240.8|7229.2|7234.9|7228.3|2
1726674670000|2024-09-18 15:51:10|7234.2|7228.2|7234.3|7222.3|7234.8|7228.2|7234.2|7222.2|1
1726674680000|2024-09-18 15:51:20|7234.2|7222.2|7234|7222|7234.2|7222.2|7234|7222|0
1726674690000|2024-09-18 15:51:30|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|0
1726674700000|2024-09-18 15:51:40|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|0
1726674720000|2024-09-18 15:52:00|7234.6|7222.6|7231.6|7219.6|7234.6|7224.1|7231.6|7219.6|0
1726674730000|2024-09-18 15:52:10|7230|7222|7225|7219|7231.8|7222.1|7225|7219|1
1726674740000|2024-09-18 15:52:20|7225.1|7219.1|7228.6|7216.6|7231.8|7219.8|7225.1|7216.6|6
1726674750000|2024-09-18 15:52:30|7228.8|7216.8|7222|7210|7230.6|7222.6|7222|7210|2
1726674760000|2024-09-18 15:52:40|7224.2|7212.2|7222.7|7210.7|7224.3|7216.9|7222.7|7210.7|4
1726674770000|2024-09-18 15:52:50|7222.5|7210.5|7222.7|7210.7|7222.7|7212.2|7216.5|7209.7|7
1726674780000|2024-09-18 15:53:00|7224|7212|7226.3|7214.3|7226.3|7214.3|7224|7212|0
1726674790000|2024-09-18 15:53:10|7227.6|7215.6|7228.5|7216.5|7229|7217|7227.6|7215.6|0
1726674800000|2024-09-18 15:53:20|7226.5|7214.5|7227.6|7215.6|7227.6|7215.6|7226.5|7214.5|0
1726674810000|2024-09-18 15:53:30|7227.4|7215.4|7233.5|7221.5|7233.5|7221.5|7227.2|7215.4|4
1726674820000|2024-09-18 15:53:40|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|0
1726674830000|2024-09-18 15:53:50|7235.8|7223.8|7233.7|7221.7|7235.8|7223.8|7233.7|7221.7|2
1726674840000|2024-09-18 15:54:00|7235.7|7223.7|7235.5|7223.5|7235.7|7223.7|7235.5|7223.5|0
1726674850000|2024-09-18 15:54:10|7235.8|7223.8|7235.7|7223.7|7236|7224|7235.7|7223.7|0
1726674860000|2024-09-18 15:54:20|7236|7224|7235.8|7223.8|7236|7224|7235.8|7223.8|0
1726674870000|2024-09-18 15:54:30|7235.3|7223.3|7235.3|7223.3|7235.3|7223.3|7235.3|7223.3|0
1726674880000|2024-09-18 15:54:40|7231.5|7219.5|7231.8|7219.8|7231.8|7219.8|7231|7219|3
1726674890000|2024-09-18 15:54:50|7233.9|7221.9|7232.2|7220.2|7233.9|7221.9|7230|7218|0
1726674900000|2024-09-18 15:55:00|7232.8|7220.8|7235.2|7223.2|7236.4|7224.4|7232.8|7220.8|1
1726674910000|2024-09-18 15:55:10|7234.9|7222.9|7233.9|7221.9|7234.9|7222.9|7233.9|7221.9|0
1726674940000|2024-09-18 15:55:40|||||||||1
1726674950000|2024-09-18 15:55:50|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|0
1726674970000|2024-09-18 15:56:10|7233.9|7221.9|7234|7222|7234|7222|7233.9|7221.9|0
1726674980000|2024-09-18 15:56:20|7234.6|7222.6|7236.6|7224.6|7236.6|7224.6|7234.6|7222.6|0
1726674990000|2024-09-18 15:56:30|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|0
1726675000000|2024-09-18 15:56:40|7236.5|7224.5|7236.3|7224.3|7236.5|7224.5|7236.3|7224.3|0
1726675010000|2024-09-18 15:56:50|7239.7|7227.7|7237|7225|7239.7|7227.7|7236.7|7224.7|7
1726675030000|2024-09-18 15:57:10|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|0
1726675060000|2024-09-18 15:57:40|7236.5|7224.5|7236.5|7224.5|7236.5|7224.5|7236.5|7224.5|4
1726675080000|2024-09-18 15:58:00|7236.2|7224.2|7236.2|7224.2|7236.2|7224.2|7236.2|7224.2|0
1726675090000|2024-09-18 15:58:10|7230.7|7224.7|7231.2|7219.2|7231.2|7224.7|7230.7|7219.2|2
1726675100000|2024-09-18 15:58:20|7230.9|7218.9|7230.4|7218.4|7230.9|7218.9|7230.4|7218.4|0
1726675140000|2024-09-18 15:59:00|7230.7|7218.7|7227.2|7219.2|7230.7|7220.4|7225.4|7218.7|2
1726675150000|2024-09-18 15:59:10|7227.4|7219.4|7227.4|7219.4|7227.4|7219.4|7227.4|7219.4|0
1726675190000|2024-09-18 15:59:50|7226|7220|7230.5|7218.5|7230.5|7220|7225.5|7218.5|0
1726675200000|2024-09-18 16:00:00|7230.2|7218.2|7229.4|7221.4|7230.2|7221.4|7225.2|7218.2|4
1726675210000|2024-09-18 16:00:10|7230.7|7222.7|7230.7|7222.7|7230.7|7222.7|7230.7|7222.7|0
1726675220000|2024-09-18 16:00:20|7230.3|7224.3|7229.9|7217.9|7230.3|7224.3|7229.9|7217.9|1
1726675250000|2024-09-18 16:00:50|7230.1|7218.1|7224.7|7216.7|7230.1|7218.1|7224.7|7216.7|1
1726675280000|2024-09-18 16:01:20|7221.4|7213.4|7221.4|7213.4|7221.4|7213.4|7221.4|7213.4|1
1726675310000|2024-09-18 16:01:50|7217.5|7211.5|7217.2|7209.2|7217.5|7211.5|7216.9|7208.9|5
1726675330000|2024-09-18 16:02:10|7218.1|7206.1|7205.6|7197.6|7218.1|7206.1|7205.6|7197.6|4
1726675340000|2024-09-18 16:02:20|7204.1|7196.1|7209.3|7197.3|7209.3|7197.3|7204.1|7196.1|3
1726675350000|2024-09-18 16:02:30|7212.9|7200.9|7213.2|7201.2|7213.5|7201.5|7212.9|7200.9|6
1726675370000|2024-09-18 16:02:50|7213.5|7201.5|7214.8|7202.8|7214.8|7202.8|7213.5|7201.5|0
1726675390000|2024-09-18 16:03:10|7218.9|7210.9|7218.9|7210.9|7218.9|7210.9|7218.9|7210.9|2
1726675410000|2024-09-18 16:03:30|7218.7|7210.7|7221.2|7209.2|7221.2|7210.7|7218.7|7209.2|1
1726675430000|2024-09-18 16:03:50|7235.3|7223.3|7236|7224|7236|7224|7234.7|7222.7|42
1726675460000|2024-09-18 16:04:20|7232.4|7224.4|7232.4|7224.4|7232.4|7224.4|7232.4|7224.4|0
1726675480000|2024-09-18 16:04:40|7230.5|7222.5|7229.8|7221.8|7230.5|7222.5|7229.8|7221.8|1
1726675500000|2024-09-18 16:05:00|7229.7|7221.7|7229.7|7221.7|7229.7|7221.7|7229.7|7221.7|0
1726675510000|2024-09-18 16:05:10|7229.9|7221.9|7229.9|7221.9|7229.9|7221.9|7229.9|7221.9|0
1726675560000|2024-09-18 16:06:00|7229.2|7223.2|7233.1|7221.1|7233.1|7223.2|7227.5|7219.5|2
1726675570000|2024-09-18 16:06:10|7233.8|7221.8|7233.8|7221.8|7233.8|7221.8|7233.8|7221.8|0
1726675580000|2024-09-18 16:06:20|7235.1|7223.1|7235.4|7223.4|7235.7|7223.7|7235.1|7223.1|0
1726675590000|2024-09-18 16:06:30|7235.7|7223.7|7235.9|7223.9|7235.9|7223.9|7235.7|7223.7|0
1726675600000|2024-09-18 16:06:40|7235.7|7223.7|7235.1|7223.1|7235.7|7223.7|7235.1|7223.1|0
1726675620000|2024-09-18 16:07:00|7235.4|7223.4|7236.2|7224.2|7236.2|7224.2|7235.4|7223.4|0
1726675630000|2024-09-18 16:07:10|7236.4|7224.4|7236.4|7224.4|7236.4|7224.4|7236.4|7224.4|0
1726675680000|2024-09-18 16:08:00|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|2
1726675690000|2024-09-18 16:08:10|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|0
1726675770000|2024-09-18 16:09:30|7244.1|7232.1|7244.1|7232.1|7244.1|7232.1|7244.1|7232.1|0
1726675790000|2024-09-18 16:09:50|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|0
1726675800000|2024-09-18 16:10:00|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|0
1726675850000|2024-09-18 16:10:50|7244.6|7236.6|7245.5|7233.5|7245.5|7236.6|7244.6|7233.5|1
1726675970000|2024-09-18 16:12:50|7243.6|7235.6|7244.9|7238.9|7244.9|7238.9|7243.6|7235.6|1
1726675990000|2024-09-18 16:13:10|7243.5|7237.5|7244.1|7238.1|7244.1|7238.1|7243.5|7237.5|4
1726676010000|2024-09-18 16:13:30|7244.5|7238.5|7244.2|7236.2|7244.5|7238.5|7244.2|7236.2|3
1726676020000|2024-09-18 16:13:40|7243.7|7235.7|7242.9|7236.9|7243.7|7236.9|7242.9|7235.4|0
1726676050000|2024-09-18 16:14:10|7239.9|7231.9|7250.3|7242.3|7251.6|7242.3|7239.7|7231.7|2
1726676060000|2024-09-18 16:14:20|7250.6|7242.6|7250.6|7242.6|7250.6|7242.6|7250.6|7242.6|0
1726676070000|2024-09-18 16:14:30|7252.6|7246.6|7258|7246|7258|7246.9|7252.6|7246|2
1726676080000|2024-09-18 16:14:40|7257.8|7245.8|7258.3|7246.3|7258.7|7246.7|7257.8|7245.8|0
1726676100000|2024-09-18 16:15:00|7259.3|7247.3|7259.6|7247.6|7259.6|7247.6|7259.3|7247.3|0
1726676110000|2024-09-18 16:15:10|7250.9|7238.9|7251.3|7239.3|7251.3|7239.3|7250.9|7238.9|1
1726676120000|2024-09-18 16:15:20|7248.9|7240.9|7248.9|7240.9|7248.9|7240.9|7248.9|7240.9|0
1726676130000|2024-09-18 16:15:30|7249.1|7241.1|7250.6|7238.6|7250.6|7241.1|7249.1|7238.3|1
1726676140000|2024-09-18 16:15:40|7250|7238|7250.5|7238.5|7250.5|7238.5|7250|7238|1
1726676150000|2024-09-18 16:15:50|7250|7238|7250|7238|7250|7238|7250|7238|0
1726676170000|2024-09-18 16:16:10|7250.3|7238.3|7250.6|7238.6|7250.6|7238.6|7250.3|7238.3|0
1726676180000|2024-09-18 16:16:20|7248.9|7240.9|7248.9|7240.9|7248.9|7240.9|7248.9|7240.9|0
1726676200000|2024-09-18 16:16:40|7250|7238|7250|7238|7250|7238|7250|7238|1
1726676230000|2024-09-18 16:17:10|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|3
1726676240000|2024-09-18 16:17:20|7250.1|7238.1|7250.1|7238.1|7250.1|7238.1|7250.1|7238.1|0
1726676270000|2024-09-18 16:17:50|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|0
1726676280000|2024-09-18 16:18:00|7250.1|7238.1|7250.1|7238.1|7250.1|7238.1|7250.1|7238.1|0
1726676300000|2024-09-18 16:18:20|7245.8|7239.8|7245.8|7239.8|7245.8|7239.8|7245.8|7239.8|0
1726676310000|2024-09-18 16:18:30|7245.4|7239.4|7248.9|7240.9|7250.8|7241.1|7245.4|7238.8|2
1726676330000|2024-09-18 16:18:50|7249.3|7241.3|7249.3|7241.3|7249.3|7241.3|7249.3|7241.3|0
1726676340000|2024-09-18 16:19:00|7249.4|7241.4|7249.4|7241.4|7249.4|7241.4|7249.1|7241.1|0
1726676350000|2024-09-18 16:19:10|7249.1|7241.1|7249.4|7241.4|7249.4|7241.4|7249.1|7241.1|0
1726676360000|2024-09-18 16:19:20|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|0
1726676390000|2024-09-18 16:19:50|7247.9|7241.9|7247.6|7241.6|7247.9|7241.9|7247.6|7241.6|1
1726676400000|2024-09-18 16:20:00|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|0
1726676410000|2024-09-18 16:20:10|7246.9|7240.9|7248.6|7242.6|7248.6|7242.6|7246.9|7240.9|1
1726676420000|2024-09-18 16:20:20|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|2
1726676430000|2024-09-18 16:20:30|7247|7241|7247|7241|7247|7241|7247|7241|0
1726676460000|2024-09-18 16:21:00|7247.3|7241.3|7247.8|7239.8|7247.8|7241.5|7247.3|7239.8|0
1726676470000|2024-09-18 16:21:10|7247.4|7239.4|7247.3|7241.3|7247.4|7241.4|7246.9|7239.4|1
1726676480000|2024-09-18 16:21:20|7246.9|7240.9|7247.4|7241.4|7247.4|7241.4|7246.9|7240.9|0
1726676500000|2024-09-18 16:21:40|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|0
1726676510000|2024-09-18 16:21:50|7247.9|7241.9|7246.6|7238.6|7249.2|7243.2|7246.6|7236.3|5
1726676540000|2024-09-18 16:22:20|7245.4|7233.4|7245.6|7233.6|7245.6|7233.6|7245.3|7233.3|10
1726676550000|2024-09-18 16:22:30|7242.7|7234.7|7242.7|7234.7|7242.7|7234.7|7242.7|7234.7|0
1726676560000|2024-09-18 16:22:40|7242.3|7234.3|7239.5|7233.5|7242.3|7234.3|7239.5|7233.5|1
1726676570000|2024-09-18 16:22:50|7240.2|7234.2|7239.6|7233.6|7240.2|7234.2|7239.6|7233.6|2
1726676580000|2024-09-18 16:23:00|7246.1|7234.1|7247|7235|7247|7235|7246.1|7234.1|1
1726676590000|2024-09-18 16:23:10|7246.8|7234.8|7246.8|7234.8|7246.8|7234.8|7246.8|7234.8|0
1726676600000|2024-09-18 16:23:20|7245.9|7239.9|7247.7|7241.7|7247.7|7241.7|7245.9|7239.9|1
1726676610000|2024-09-18 16:23:30|7247.5|7241.5|7249.7|7243.7|7249.7|7243.7|7247.5|7241.5|3
1726676640000|2024-09-18 16:24:00|||||||||1
1726676650000|2024-09-18 16:24:10|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|0
1726676660000|2024-09-18 16:24:20|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|2
1726676670000|2024-09-18 16:24:30|7248.8|7240.8|7245.2|7239.2|7248.8|7240.8|7245.2|7239.2|3
1726676680000|2024-09-18 16:24:40|7250.4|7242.4|7249.1|7243.1|7250.4|7243.1|7249.1|7242.4|1
1726676700000|2024-09-18 16:25:00|7248.9|7242.9|7245.9|7239.9|7248.9|7242.9|7245.9|7239.9|0
1726676710000|2024-09-18 16:25:10|7249.6|7241.6|7249.6|7241.6|7249.6|7241.6|7249.6|7241.6|1
1726676720000|2024-09-18 16:25:20|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1726676730000|2024-09-18 16:25:30|7250.9|7244.9|7252.7|7240.7|7252.7|7244.9|7250.9|7240.7|1
1726676740000|2024-09-18 16:25:40|7250.2|7244.2|7251.5|7245.5|7251.5|7245.5|7250.2|7244.2|1
1726676750000|2024-09-18 16:25:50|7251.2|7245.2|7257.4|7249.4|7260|7249.4|7251.2|7245.2|33
1726676760000|2024-09-18 16:26:00|7257.2|7249.2|7257.2|7249.2|7257.2|7249.2|7257.2|7249.2|0
1726676780000|2024-09-18 16:26:20|7257.5|7249.5|7256.9|7250.9|7257.5|7250.9|7256.8|7249.5|2
1726676790000|2024-09-18 16:26:30|7258.3|7252.3|7259.6|7251.6|7259.6|7252.3|7258.3|7251.6|1
1726676800000|2024-09-18 16:26:40|7260.8|7248.8|7260.8|7248.8|7260.8|7248.8|7260.8|7248.8|0
1726676810000|2024-09-18 16:26:50|7252.3|7246.3|7251.8|7245.8|7252.7|7246.7|7251.8|7245.8|9
1726676820000|2024-09-18 16:27:00|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|1
1726676830000|2024-09-18 16:27:10|7252.3|7246.3|7252.2|7246.2|7252.3|7246.3|7252.2|7246.2|1
1726676850000|2024-09-18 16:27:30|7252.3|7246.3|7258.7|7252.7|7258.7|7252.7|7252.3|7246.3|4
1726676860000|2024-09-18 16:27:40|7259.4|7253.4|7258.9|7250.9|7260.3|7253.4|7258.3|7248.3|1
1726676880000|2024-09-18 16:28:00|||||||||1
1726676890000|2024-09-18 16:28:10|7258.1|7250.1|7258.1|7250.1|7258.1|7250.1|7258.1|7250.1|0
1726676930000|2024-09-18 16:28:50|7257.7|7249.7|7252.6|7246.6|7257.7|7250.1|7252.6|7246.6|2
1726676940000|2024-09-18 16:29:00|7252.3|7246.3|7251.8|7245.8|7252.3|7246.3|7251.2|7245.2|9
1726676950000|2024-09-18 16:29:10|7258.3|7246.3|7258.3|7246.3|7258.3|7246.3|7258.3|7246.3|2
1726676960000|2024-09-18 16:29:20|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|2
1726677000000|2024-09-18 16:30:00|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|7258.6|7246.6|0
1726677020000|2024-09-18 16:30:20|7259|7251|7259|7251|7259|7251|7259|7251|1
1726677040000|2024-09-18 16:30:40|7259.4|7251.4|7259.4|7251.4|7259.4|7251.4|7259.4|7251.4|0
1726677050000|2024-09-18 16:30:50|7260|7252|7260|7252|7260|7252|7260|7252|2
1726677060000|2024-09-18 16:31:00|7260.2|7252.2|7260.1|7254.1|7260.2|7254.1|7259.7|7252.2|0
1726677070000|2024-09-18 16:31:10|7260.2|7254.2|7260.1|7254.1|7260.2|7254.2|7259.5|7251.9|4
1726677080000|2024-09-18 16:31:20|7259.5|7253.5|7259.5|7253.5|7259.9|7253.5|7259.5|7251.9|1
1726677090000|2024-09-18 16:31:30|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|0
1726677120000|2024-09-18 16:32:00|7258.6|7252.6|7258.9|7252.9|7258.9|7252.9|7258.6|7252.6|1
1726677130000|2024-09-18 16:32:10|7258.4|7252.4|7258.7|7252.7|7258.9|7252.9|7258.4|7252.4|39
1726677140000|2024-09-18 16:32:20|7259.2|7253.2|7259.7|7253.7|7259.7|7253.7|7259.2|7253.2|2
1726677150000|2024-09-18 16:32:30|7259.9|7253.9|7259.2|7253.2|7259.9|7253.9|7258.7|7252.7|2
1726677180000|2024-09-18 16:33:00|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1726677210000|2024-09-18 16:33:30|7259|7253|7259|7253|7259|7253|7259|7253|0
1726677230000|2024-09-18 16:33:50|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|7259|7253|5
1726677240000|2024-09-18 16:34:00|7259.5|7253.5|7262.5|7256.5|7262.5|7256.5|7259.5|7253.5|13
1726677250000|2024-09-18 16:34:10|7262.7|7256.7|7262.8|7256.8|7262.8|7256.8|7262.7|7256.7|1
1726677280000|2024-09-18 16:34:40|7262.7|7256.7|7262.8|7256.8|7263|7257|7262.7|7256.7|1
1726677300000|2024-09-18 16:35:00|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|0
1726677310000|2024-09-18 16:35:10|7264.3|7258.3|7264.8|7258.8|7265.5|7258.9|7264.3|7257.1|13
1726677320000|2024-09-18 16:35:20|7264.4|7258.4|7264.8|7258.8|7264.8|7258.8|7264.4|7258.4|2
1726677350000|2024-09-18 16:35:50|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|1
1726677360000|2024-09-18 16:36:00|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|1
1726677370000|2024-09-18 16:36:10|7264.4|7258.4|7264.8|7258.8|7264.8|7258.8|7264.4|7258.4|1
1726677380000|2024-09-18 16:36:20|7263.9|7257.9|7259|7253|7263.9|7257.9|7258.7|7252.3|3
1726677390000|2024-09-18 16:36:30|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|0
1726677400000|2024-09-18 16:36:40|7262.1|7256.1|7265.9|7259.9|7265.9|7259.9|7262.1|7256.1|7
1726677420000|2024-09-18 16:37:00|7266.3|7260.3|7262|7256|7266.3|7260.3|7261.7|7255.7|1
1726677440000|2024-09-18 16:37:20|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|1
1726677450000|2024-09-18 16:37:30|7262.2|7256.2|7262.2|7256.2|7262.2|7256.2|7262.2|7256.2|0
1726677470000|2024-09-18 16:37:50|7261.2|7255.2|7260.2|7254.2|7261.2|7255.2|7260.2|7254.2|1
1726677480000|2024-09-18 16:38:00|7263.8|7255.8|7265.1|7259.1|7265.1|7259.1|7263.6|7255.8|5
1726677490000|2024-09-18 16:38:10|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|0
1726677520000|2024-09-18 16:38:40|7265.8|7259.8|7265.9|7259.9|7265.9|7259.9|7265.8|7259.8|1
1726677530000|2024-09-18 16:38:50|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|2
1726677540000|2024-09-18 16:39:00|7268.6|7262.6|7268.3|7262.3|7268.6|7262.6|7268.3|7262.3|0
1726677570000|2024-09-18 16:39:30|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|7266.7|7260.7|3
1726677580000|2024-09-18 16:39:40|7269.1|7261.1|7264.1|7258.1|7269.1|7261.1|7264.1|7258.1|4
1726677600000|2024-09-18 16:40:00|7264.5|7258.5|7268.2|7262.2|7268.2|7262.2|7264.5|7258.5|2
1726677610000|2024-09-18 16:40:10|7268.1|7262.1|7268.1|7262.1|7268.1|7262.1|7268.1|7262.1|0
1726677620000|2024-09-18 16:40:20|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|1
1726677630000|2024-09-18 16:40:30|7266.3|7260.3|7267.6|7261.6|7268.2|7261.6|7266.3|7260.2|0
1726677640000|2024-09-18 16:40:40|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|0
1726677660000|2024-09-18 16:41:00|7266.6|7260.6|7266.9|7258.9|7267.1|7261.1|7264.8|7258.7|5
1726677670000|2024-09-18 16:41:10|7267.2|7259.2|7267.2|7259.2|7267.4|7259.4|7266.9|7258.9|0
1726677680000|2024-09-18 16:41:20|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|1
1726677710000|2024-09-18 16:41:50|7266.1|7260.1|7267.6|7259.6|7267.6|7260.1|7266.1|7259.6|1
1726677720000|2024-09-18 16:42:00|7267.4|7259.4|7264.1|7258.1|7267.4|7259.4|7262.1|7251.7|8
1726677730000|2024-09-18 16:42:10|||||||||200
1726677740000|2024-09-18 16:42:20|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|300
1726677750000|2024-09-18 16:42:30|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|0
1726677770000|2024-09-18 16:42:50|7264.2|7258.2|7264.7|7258.7|7264.7|7258.7|7264.2|7258.2|0
1726677790000|2024-09-18 16:43:10|7264.4|7258.4|7264.7|7258.7|7264.7|7258.7|7264.4|7258.4|2
1726677800000|2024-09-18 16:43:20|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|0
1726677820000|2024-09-18 16:43:40|7264.7|7258.7|7263.7|7257.7|7264.7|7258.7|7262|7256|3
1726677840000|2024-09-18 16:44:00|7263.9|7257.9|7264.2|7258.2|7264.2|7258.2|7263.9|7257.9|0
1726677850000|2024-09-18 16:44:10|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|0
1726677860000|2024-09-18 16:44:20|7267.1|7261.1|7268.2|7262.2|7268.2|7262.2|7267.1|7261.1|6
1726677870000|2024-09-18 16:44:30|7267.7|7261.7|7268|7262|7268|7262|7267.7|7261.7|1
1726677880000|2024-09-18 16:44:40|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|0
1726677900000|2024-09-18 16:45:00|7267.4|7261.4|7266.6|7260.6|7267.4|7261.4|7266.1|7260.1|2
1726677920000|2024-09-18 16:45:20|7265.4|7259.4|7266.1|7260.1|7266.1|7260.1|7265.4|7259.4|2
1726677930000|2024-09-18 16:45:30|7265.9|7259.9|7263|7257|7266.1|7259.9|7263|7257|1
1726677940000|2024-09-18 16:45:40|7262.7|7256.7|7263.1|7255.1|7263.1|7256.7|7262.7|7255.1|2
1726677950000|2024-09-18 16:45:50|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|1
1726677960000|2024-09-18 16:46:00|7262.6|7256.6|7262.9|7254.9|7262.9|7256.6|7262.6|7254.9|0
1726677970000|2024-09-18 16:46:10|7262.4|7254.4|7262.4|7254.4|7262.4|7254.4|7262.4|7254.4|0
1726677980000|2024-09-18 16:46:20|7262.7|7254.7|7262.2|7256.2|7262.7|7256.2|7262.2|7254.6|1
1726677990000|2024-09-18 16:46:30|7262|7256|7262.7|7254.7|7262.7|7256|7262|7254.7|0
1726678010000|2024-09-18 16:46:50|7267.5|7255.5|7266.2|7258.2|7267.5|7258.2|7266.2|7255.5|3
1726678020000|2024-09-18 16:47:00|7266|7258|7266|7258|7266|7258|7266|7258|0
1726678040000|2024-09-18 16:47:20|7266.2|7258.2|7266.5|7258.5|7266.5|7258.5|7266.2|7258.2|1
1726678050000|2024-09-18 16:47:30|7266.7|7258.7|7264.6|7252.6|7266.7|7260.2|7264.3|7252.3|1
1726678060000|2024-09-18 16:47:40|7263.4|7255.4|7268.8|7256.8|7268.8|7256.8|7263.4|7255.4|1
1726678070000|2024-09-18 16:47:50|7268|7262|7267.7|7261.7|7268|7262|7267.5|7261.5|2
1726678090000|2024-09-18 16:48:10|7268|7262|7267.9|7259.9|7268.2|7262|7267.8|7259.9|4
1726678120000|2024-09-18 16:48:40|7267.4|7259.4|7267.4|7259.4|7267.9|7259.9|7267.4|7259.4|0
1726678140000|2024-09-18 16:49:00|7268|7260|7268|7260|7268|7260|7268|7260|0
1726678160000|2024-09-18 16:49:20|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|0
1726678170000|2024-09-18 16:49:30|7266.5|7260.5|7267.3|7259.3|7267.7|7260.5|7266.5|7259.3|1
1726678180000|2024-09-18 16:49:40|7266.3|7258.3|7266.2|7258.2|7266.7|7258.7|7266.2|7258.2|0
1726678200000|2024-09-18 16:50:00|7266.5|7258.5|7266.3|7258.3|7266.5|7258.5|7266.3|7258.3|0
1726678220000|2024-09-18 16:50:20|7265.6|7259.6|7266.3|7258.3|7266.3|7259.9|7265.6|7258.3|2
1726678250000|2024-09-18 16:50:50|7265.4|7259.4|7265.2|7257.2|7265.4|7259.4|7265.2|7257.2|1
1726678260000|2024-09-18 16:51:00|7265.5|7257.5|7265.5|7257.5|7265.5|7257.5|7265.5|7257.5|0
1726678270000|2024-09-18 16:51:10|7265.8|7257.8|7265.7|7253.7|7265.8|7257.8|7265.5|7253.7|2
1726678290000|2024-09-18 16:51:30|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|0
1726678310000|2024-09-18 16:51:50|7264.3|7256.3|7264.3|7256.3|7264.3|7256.3|7264.3|7256.3|0
1726678330000|2024-09-18 16:52:10|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|30
1726678350000|2024-09-18 16:52:30|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|0
1726678360000|2024-09-18 16:52:40|7268.1|7256.1|7268.1|7256.1|7268.1|7256.1|7268.1|7256.1|0
1726678370000|2024-09-18 16:52:50|7268.4|7256.4|7268.1|7256.1|7268.4|7256.4|7268.1|7256.1|0
1726678390000|2024-09-18 16:53:10|7268.7|7256.7|7269|7257|7269|7257|7268.7|7256.7|1
1726678420000|2024-09-18 16:53:40|7269.2|7257.2|7269.2|7257.2|7269.2|7257.2|7269.2|7257.2|0
1726678430000|2024-09-18 16:53:50|7268.3|7256.3|7268.3|7256.3|7268.3|7256.3|7268.3|7256.3|0
1726678440000|2024-09-18 16:54:00|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|1
1726678470000|2024-09-18 16:54:30|7268.2|7256.2|7265.2|7257.2|7268.2|7257.4|7264.9|7256.2|2
1726678480000|2024-09-18 16:54:40|7265.4|7253.4|7265.4|7253.4|7265.4|7253.4|7265.4|7253.4|1
1726678490000|2024-09-18 16:54:50|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|1
1726678500000|2024-09-18 16:55:00|7265.5|7253.5|7265.7|7253.7|7265.7|7253.7|7265.5|7253.5|6
1726678510000|2024-09-18 16:55:10|7265.3|7253.3|7255.9|7249.9|7265.3|7253.3|7255.9|7249.9|5
1726678530000|2024-09-18 16:55:30|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|0
1726678540000|2024-09-18 16:55:40|7259.5|7247.5|7262.2|7250.2|7264.4|7252.4|7259.5|7247.5|2
1726678550000|2024-09-18 16:55:50|7261.5|7249.5|7260.7|7248.7|7261.9|7249.9|7260.4|7248.4|2
1726678560000|2024-09-18 16:56:00|7260.8|7248.8|7256.2|7250.2|7260.8|7250.2|7256.2|7248.8|0
1726678570000|2024-09-18 16:56:10|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|0
1726678580000|2024-09-18 16:56:20|7255.4|7249.4|7252.9|7244.9|7255.4|7249.4|7252.9|7242.5|3
1726678590000|2024-09-18 16:56:30|7254.5|7242.5|7254.5|7242.5|7254.5|7242.5|7254.5|7242.5|0
1726678600000|2024-09-18 16:56:40|7254.7|7242.7|7254.7|7242.7|7254.7|7242.7|7254.7|7242.7|0
1726678610000|2024-09-18 16:56:50|7253|7245|7247.6|7235.6|7254.7|7245|7246.5|7235.6|2
1726678620000|2024-09-18 16:57:00|7246.6|7234.6|7247.5|7235.5|7247.6|7235.6|7246.6|7234.6|1
1726678630000|2024-09-18 16:57:10|7247.9|7235.9|7247|7235|7247.9|7235.9|7247|7235|3
1726678640000|2024-09-18 16:57:20|7245.3|7237.3|7245.6|7237.6|7245.6|7237.6|7245.3|7237.3|0
1726678650000|2024-09-18 16:57:30|7246.2|7238.2|7246.2|7238.2|7246.2|7238.2|7246.2|7238.2|0
1726678660000|2024-09-18 16:57:40|7246|7238|7246|7238|7246|7238|7246|7238|0
1726678680000|2024-09-18 16:58:00|7246.2|7238.2|7250.1|7238.1|7250.1|7238.2|7246.2|7238.1|1
1726678710000|2024-09-18 16:58:30|7251.4|7239.4|7251.9|7239.9|7251.9|7239.9|7251.4|7239.4|1
1726678740000|2024-09-18 16:59:00|7251.5|7239.5|7249.1|7241.1|7251.7|7241.1|7249.1|7239.5|1
1726678750000|2024-09-18 16:59:10|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|0
1726678770000|2024-09-18 16:59:30|7247.7|7241.7|7247.4|7241.4|7247.7|7241.7|7247.4|7241.4|0
1726678790000|2024-09-18 16:59:50|7249.1|7241.1|7249.1|7241.1|7249.1|7241.1|7249.1|7241.1|1
1726678800000|2024-09-18 17:00:00|7248.8|7236.8|7237.9|7225.9|7248.8|7236.8|7237.6|7225.6|11
1726678810000|2024-09-18 17:00:10|7233.5|7221.5|7236.2|7224.2|7236.2|7224.2|7233.2|7221.2|3
1726678830000|2024-09-18 17:00:30|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|0
1726678860000|2024-09-18 17:01:00|7236|7224|7242.7|7230.7|7243.5|7231.5|7236|7224|1
1726678870000|2024-09-18 17:01:10|7242.5|7230.5|7243.2|7231.2|7243.2|7231.2|7242.5|7230.5|1
1726678900000|2024-09-18 17:01:40|7243.4|7231.4|7245.8|7233.8|7245.8|7233.8|7243.4|7231.4|0
1726678910000|2024-09-18 17:01:50|7244.6|7232.6|7245.1|7233.1|7245.1|7233.1|7244.6|7232.6|3
1726678920000|2024-09-18 17:02:00|7237.4|7229.4|7237.4|7229.4|7237.4|7229.4|7237.4|7229.4|4
1726678930000|2024-09-18 17:02:10|7236.7|7228.7|7243|7231|7243|7231|7236.7|7228.7|0
1726678950000|2024-09-18 17:02:30|7242.8|7230.8|7232.8|7224.8|7242.8|7230.8|7232.8|7224.8|3
1726678960000|2024-09-18 17:02:40|7236.4|7224.4|7236.1|7224.1|7236.4|7224.4|7236.1|7224.1|0
1726678970000|2024-09-18 17:02:50|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1726678980000|2024-09-18 17:03:00|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|0
1726679000000|2024-09-18 17:03:20|7234.4|7222.4|7234.4|7222.4|7234.4|7222.4|7234.4|7222.4|1
1726679010000|2024-09-18 17:03:30|7234.6|7222.6|7232.5|7220.5|7234.6|7222.6|7232.5|7220.5|6
1726679020000|2024-09-18 17:03:40|7232.1|7220.1|7232.1|7220.1|7232.1|7220.1|7232.1|7220.1|1
1726679040000|2024-09-18 17:04:00|7233.1|7221.1|7233.1|7221.1|7233.1|7221.1|7233.1|7221.1|0
1726679050000|2024-09-18 17:04:10|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|0
1726679060000|2024-09-18 17:04:20|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|0
1726679080000|2024-09-18 17:04:40|7233.7|7221.7|7233.7|7221.7|7233.7|7221.7|7233.7|7221.7|0
1726679090000|2024-09-18 17:04:50|7233.4|7221.4|7233.4|7221.4|7233.4|7221.4|7233.4|7221.4|1
1726679120000|2024-09-18 17:05:20|7234.8|7222.8|7234.4|7226.4|7235.4|7226.4|7234.4|7222.8|0
1726679130000|2024-09-18 17:05:30|7234.9|7226.9|7234.9|7226.9|7234.9|7226.9|7234.9|7226.9|0
1726679140000|2024-09-18 17:05:40|7235.9|7227.9|7238.7|7226.7|7238.7|7228.2|7235.9|7226.7|2
1726679150000|2024-09-18 17:05:50|7240.3|7228.3|7236.4|7224.4|7240.3|7228.3|7236.1|7224.1|1
1726679160000|2024-09-18 17:06:00|7235.8|7223.8|7234|7222|7235.8|7223.8|7234|7222|1
1726679170000|2024-09-18 17:06:10|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|0
1726679200000|2024-09-18 17:06:40|7235.1|7227.1|7240.6|7228.6|7240.6|7228.6|7235.1|7227.1|5
1726679220000|2024-09-18 17:07:00|7241.2|7229.2|7246.9|7234.9|7246.9|7234.9|7241.2|7229.2|0
1726679230000|2024-09-18 17:07:10|7247.2|7235.2|7247.4|7235.4|7247.4|7235.4|7247.2|7235.2|0
1726679240000|2024-09-18 17:07:20|7247.7|7235.7|7245.2|7233.2|7247.9|7235.9|7245.2|7233.2|1
1726679250000|2024-09-18 17:07:30|7240.4|7232.4|7240.4|7232.4|7240.4|7232.4|7240.4|7232.4|0
1726679280000|2024-09-18 17:08:00|7240.3|7232.3|7240.3|7232.3|7240.3|7232.3|7240.3|7232.3|1
1726679310000|2024-09-18 17:08:30|7240.6|7232.6|7240.4|7232.4|7240.6|7232.6|7240.4|7232.4|1
1726679330000|2024-09-18 17:08:50|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|1
1726679390000|2024-09-18 17:09:50|7238.8|7230.8|7238.8|7230.8|7238.8|7230.8|7238.8|7230.8|1
1726679400000|2024-09-18 17:10:00|7238.7|7230.7|7238.7|7230.7|7238.7|7230.7|7238.7|7230.7|0
1726679410000|2024-09-18 17:10:10|7237|7231|7237|7231|7237|7231|7237|7231|0
1726679430000|2024-09-18 17:10:30|7236.1|7230.1|7244.3|7232.3|7244.3|7232.3|7236.1|7229.7|2
1726679440000|2024-09-18 17:10:40|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|0
1726679450000|2024-09-18 17:10:50|7246.4|7234.4|7240.4|7232.4|7246.4|7234.4|7240.4|7232.4|3
1726679470000|2024-09-18 17:11:10|7239|7231|7237.9|7225.9|7239|7231|7237.9|7225.9|1
1726679480000|2024-09-18 17:11:20|7232.5|7224.5|7232.5|7224.5|7232.5|7224.5|7232.5|7224.5|0
1726679500000|2024-09-18 17:11:40|7232.3|7224.3|7232.3|7224.3|7232.3|7224.3|7232.3|7224.3|0
1726679520000|2024-09-18 17:12:00|||||||||1
1726679530000|2024-09-18 17:12:10|7232.1|7224.1|7232.1|7224.1|7232.1|7224.1|7232.1|7224.1|0
1726679550000|2024-09-18 17:12:30|7231.9|7223.9|7231.9|7223.9|7231.9|7223.9|7231.9|7223.9|1
1726679560000|2024-09-18 17:12:40|7232.1|7224.1|7232.1|7224.1|7232.1|7224.1|7232.1|7224.1|0
1726679590000|2024-09-18 17:13:10|7232.3|7224.3|7232.1|7224.1|7232.3|7224.3|7232.1|7224.1|1
1726679600000|2024-09-18 17:13:20|7231.4|7225.4|7231.4|7225.4|7231.4|7225.4|7231.4|7225.4|0
1726679620000|2024-09-18 17:13:40|7231|7225|7229.5|7221.5|7231|7225|7229.5|7221.5|5
1726679630000|2024-09-18 17:13:50|7229.4|7221.4|7229.4|7221.4|7229.4|7221.4|7229.4|7221.4|0
1726679640000|2024-09-18 17:14:00|7229.7|7221.7|7229.7|7221.7|7229.7|7221.7|7229.7|7221.7|0
1726679660000|2024-09-18 17:14:20|7230.1|7222.1|7231|7223|7231|7223|7230.1|7222.1|2
1726679680000|2024-09-18 17:14:40|7230.7|7224.7|7230.7|7224.7|7230.7|7224.7|7230.7|7224.7|0
1726679690000|2024-09-18 17:14:50|||||||||1
1726679700000|2024-09-18 17:15:00|7231|7225|7230.4|7218.4|7231|7225|7224.2|7218.2|7
1726679710000|2024-09-18 17:15:10|7230.6|7218.6|7228.9|7220.9|7230.6|7220.9|7228.9|7218.6|0
1726679720000|2024-09-18 17:15:20|7229.8|7222.9|7229.2|7223.2|7230.5|7224.3|7229|7221.6|1
1726679730000|2024-09-18 17:15:30|7229|7223|7228.6|7222.6|7230.8|7223.5|7228.3|7218.6|1
1726679740000|2024-09-18 17:15:40|7229.8|7221.8|7230.7|7224.7|7230.7|7224.7|7229.8|7221.8|0
1726679750000|2024-09-18 17:15:50|7230|7224|7230.7|7222.7|7230.7|7224|7230|7222.7|1
1726679760000|2024-09-18 17:16:00|7228.2|7222.2|7227.5|7221.5|7231.5|7222.2|7227.5|7219.5|2
1726679770000|2024-09-18 17:16:10|7226.8|7220.8|7219.3|7213.3|7226.8|7220.8|7219.3|7212.7|5
1726679790000|2024-09-18 17:16:30|7219.5|7213.5|7220.2|7212.2|7220.2|7213.5|7219.5|7212.2|0
1726679800000|2024-09-18 17:16:40|7219.2|7211.2|7218.5|7212.5|7219.2|7212.5|7218.5|7211.2|1
1726679820000|2024-09-18 17:17:00|7218.3|7212.3|7217.3|7211.3|7218.3|7212.3|7217.3|7211.3|2
1726679830000|2024-09-18 17:17:10|7216.8|7210.8|7216.1|7210.1|7216.8|7210.8|7216.1|7210.1|0
1726679840000|2024-09-18 17:17:20|7216.3|7210.3|7216.5|7210.5|7216.5|7210.5|7216.3|7210.3|1
1726679880000|2024-09-18 17:18:00|7216.3|7210.3|7217.5|7209.5|7217.5|7210.3|7215.8|7209.5|2
1726679890000|2024-09-18 17:18:10|7218.4|7210.4|7222.9|7210.9|7222.9|7210.9|7218.4|7210.4|1
1726679900000|2024-09-18 17:18:20|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|0
1726679910000|2024-09-18 17:18:30|7223.7|7211.7|7223.9|7211.9|7224.2|7212.2|7223.7|7211.7|0
1726679920000|2024-09-18 17:18:40|7224.2|7212.2|7222.9|7216.9|7224.2|7216.9|7222.9|7212.2|0
1726679930000|2024-09-18 17:18:50|7223.2|7211.2|7222.7|7210.7|7223.2|7211.2|7222.7|7210.7|3
1726679940000|2024-09-18 17:19:00|7218.8|7210.8|7214.1|7208.1|7218.8|7210.8|7213.8|7207.8|0
1726679960000|2024-09-18 17:19:20|7215.7|7209.7|7222.9|7210.9|7223.2|7211.2|7215.7|7209.7|1
1726679980000|2024-09-18 17:19:40|7223.2|7211.2|7222.9|7210.9|7223.2|7211.2|7222.9|7210.9|0
1726679990000|2024-09-18 17:19:50|7223.2|7211.2|7222.5|7210.5|7223.4|7211.4|7222.5|7210.5|1
1726680000000|2024-09-18 17:20:00|7222.9|7210.9|7221.3|7215.3|7222.9|7215.3|7221.3|7210.5|1
1726680010000|2024-09-18 17:20:10|7221.7|7215.7|7221.7|7215.7|7221.7|7215.7|7221.7|7215.7|0
1726680020000|2024-09-18 17:20:20|7223.2|7215.2|7223.2|7215.2|7223.2|7215.2|7223.2|7215.2|0
1726680030000|2024-09-18 17:20:30|7223.4|7215.4|7223.4|7215.4|7223.4|7216|7222|7215.4|1
1726680040000|2024-09-18 17:20:40|7222|7216|7221.7|7215.7|7222|7216|7221.7|7215.7|2
1726680060000|2024-09-18 17:21:00|7223.4|7211.4|7222.3|7216.3|7223.4|7216.3|7222.3|7211.4|0
1726680070000|2024-09-18 17:21:10|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|0
1726680080000|2024-09-18 17:21:20|7222.3|7216.3|7222.2|7214.2|7223.7|7216.3|7222.2|7211.7|1
1726680090000|2024-09-18 17:21:30|7220.7|7212.7|7223.6|7211.6|7223.6|7212.7|7220.7|7211.6|3
1726680100000|2024-09-18 17:21:40|7224.2|7212.2|7223|7215|7224.2|7215|7222.7|7212.2|1
1726680110000|2024-09-18 17:21:50|7222.8|7214.8|7222.4|7216.4|7222.8|7216.4|7222.1|7214.8|1
1726680140000|2024-09-18 17:22:20|7222.8|7216.8|7221.8|7215.8|7222.8|7216.8|7221.8|7215.8|1
1726680150000|2024-09-18 17:22:30|7222.3|7216.3|7222.3|7216.3|7222.3|7216.3|7222.3|7216.3|0
1726680170000|2024-09-18 17:22:50|7223.2|7217.2|7222.9|7216.9|7223.2|7217.2|7222.9|7216.9|1
1726680180000|2024-09-18 17:23:00|7223.1|7217.1|7227.9|7215.9|7227.9|7217.6|7223.1|7215.9|1
1726680190000|2024-09-18 17:23:10|7226.9|7218.9|7226.9|7218.9|7226.9|7218.9|7226.9|7218.9|0
1726680210000|2024-09-18 17:23:30|7225.6|7219.6|7226.9|7218.9|7226.9|7219.6|7225.6|7218.9|1
1726680230000|2024-09-18 17:23:50|7225.6|7219.6|7226.1|7214.1|7226.8|7219.6|7225.6|7214.1|3
1726680270000|2024-09-18 17:24:30|7226.8|7214.8|7226.9|7214.9|7226.9|7214.9|7226.6|7214.6|1
1726680280000|2024-09-18 17:24:40|||||||||1
1726680300000|2024-09-18 17:25:00|7228.2|7216.2|7225.7|7219.7|7228.2|7220.4|7225.5|7216.2|2
1726680310000|2024-09-18 17:25:10|7227|7219|7227|7219|7227|7219|7227|7219|0
1726680320000|2024-09-18 17:25:20|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|1
1726680330000|2024-09-18 17:25:30|7227|7219|7227|7219|7227|7219|7227|7219|1
1726680340000|2024-09-18 17:25:40|7226.4|7220.4|7226.3|7220.3|7226.4|7220.4|7226.3|7220.3|0
1726680350000|2024-09-18 17:25:50|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|0
1726680360000|2024-09-18 17:26:00|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|2
1726680380000|2024-09-18 17:26:20|7222.5|7214.5|7223|7217|7223.6|7217|7222.5|7214.5|1
1726680390000|2024-09-18 17:26:30|7222.8|7216.8|7222.6|7214.6|7222.8|7216.8|7222.6|7214.6|2
1726680420000|2024-09-18 17:27:00|7223.5|7215.5|7223.1|7215.1|7223.5|7215.5|7223.1|7215.1|1
1726680430000|2024-09-18 17:27:10|7222.8|7214.8|7222.8|7214.8|7222.8|7214.8|7222.8|7214.8|0
1726680450000|2024-09-18 17:27:30|7222.6|7214.6|7222.1|7216.1|7222.6|7216.1|7222.1|7214.6|1
1726680460000|2024-09-18 17:27:40|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|0
1726680480000|2024-09-18 17:28:00|7222.9|7216.9|7223.1|7217.1|7223.1|7217.1|7222.6|7216.6|2
1726680500000|2024-09-18 17:28:20|7222.6|7216.6|7223.1|7217.1|7223.1|7217.1|7222.6|7216.6|0
1726680510000|2024-09-18 17:28:30|7222.4|7216.4|7222.3|7216.3|7222.8|7216.4|7222.3|7214.8|2
1726680530000|2024-09-18 17:28:50|7223.4|7215.4|7229.1|7217.1|7229.3|7221.2|7222.1|7215.4|26
1726680540000|2024-09-18 17:29:00|7228.4|7216.4|7228.8|7216.8|7228.8|7216.8|7227.8|7215.8|1
1726680550000|2024-09-18 17:29:10|7227.8|7215.8|7227.8|7215.8|7228.3|7216.3|7227.8|7215.8|0
1726680560000|2024-09-18 17:29:20|7228.1|7216.1|7227.8|7215.8|7228.3|7216.3|7227.8|7215.8|0
1726680570000|2024-09-18 17:29:30|7226.2|7214.2|7226.2|7214.2|7226.2|7214.2|7226.2|7214.2|0
1726680580000|2024-09-18 17:29:40|7226.4|7214.4|7220|7212|7226.4|7214.4|7220|7211|5
1726680590000|2024-09-18 17:29:50|7218.7|7212.7|7225.6|7213.6|7226.1|7214.1|7218.7|7212.7|4
1726649100000|2024-09-18 08:45:00|7073.6|7061.6|7079.5|7067.5|7081.5|7069.5|7072.2|7060.2|3
1726649110000|2024-09-18 08:45:10|7079.2|7067.2|7077.4|7065.4|7079.8|7067.8|7077.4|7065.4|1
1726649120000|2024-09-18 08:45:20|7076.9|7064.9|7077.3|7065.3|7077.4|7065.4|7076.9|7064.9|2
1726649130000|2024-09-18 08:45:30|7079.5|7067.5|7086.5|7074.5|7087.3|7075.3|7079.2|7067.2|3
1726649140000|2024-09-18 08:45:40|7086.6|7074.6|7088.7|7076.7|7088.7|7076.7|7086.3|7074.3|0
1726649160000|2024-09-18 08:46:00|7089.3|7077.3|7098.2|7086.2|7098.2|7086.2|7089.3|7077.3|5
1726649170000|2024-09-18 08:46:10|7098.5|7086.5|7098.2|7086.2|7098.5|7086.5|7098.2|7086.2|6
1726649180000|2024-09-18 08:46:20|7097.8|7085.8|7106.3|7094.3|7110.1|7104.1|7097.8|7085.8|15
1726649190000|2024-09-18 08:46:30|7106.6|7094.6|7106.4|7094.4|7106.6|7094.6|7106.2|7094.2|0
1726649200000|2024-09-18 08:46:40|7105.4|7093.4|7107.9|7095.9|7107.9|7095.9|7105.1|7093.1|0
1726649210000|2024-09-18 08:46:50|7112.5|7100.5|7114.4|7102.4|7116.1|7104.1|7112.5|7100.5|1
1726649220000|2024-09-18 08:47:00|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|0
1726649230000|2024-09-18 08:47:10|7115|7103|7115|7103|7115|7103|7115|7103|0
1726649240000|2024-09-18 08:47:20|7113|7101|7113|7101|7113|7101|7113|7101|0
1726649250000|2024-09-18 08:47:30|7113.2|7101.2|7120.7|7108.7|7120.7|7108.7|7113.2|7101.2|2
1726649260000|2024-09-18 08:47:40|7120.4|7108.4|7117|7105|7120.4|7108.4|7117|7105|0
1726649270000|2024-09-18 08:47:50|7109.3|7097.3|7113.6|7101.6|7113.9|7101.9|7109.3|7097.3|3
1726649280000|2024-09-18 08:48:00|7113.9|7101.9|7113.9|7101.9|7113.9|7101.9|7113.9|7101.9|0
1726649290000|2024-09-18 08:48:10|7113.6|7101.6|7116.5|7104.5|7116.6|7104.6|7112.4|7100.4|0
1726649310000|2024-09-18 08:48:30|7117.5|7105.5|7118.7|7106.7|7118.7|7106.7|7117.5|7105.5|1
1726649320000|2024-09-18 08:48:40|7119.2|7107.2|7114.2|7102.2|7119.2|7107.2|7114.2|7102.2|1
1726649330000|2024-09-18 08:48:50|7117.3|7105.3|7120|7108|7120|7108|7117.3|7105.3|0
1726649340000|2024-09-18 08:49:00|7119.1|7107.1|7117.5|7105.5|7119.1|7107.1|7117.1|7105.1|1
1726649360000|2024-09-18 08:49:20|7117.1|7105.1|7117.1|7105.1|7117.5|7105.5|7117.1|7105.1|0
1726649380000|2024-09-18 08:49:40|7117.4|7105.4|7117.8|7105.8|7117.8|7105.8|7117.4|7105.4|0
1726649400000|2024-09-18 08:50:00|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|0
1726649410000|2024-09-18 08:50:10|7117.4|7105.4|7116.1|7104.1|7117.4|7105.4|7116.1|7104.1|0
1726649430000|2024-09-18 08:50:30|7115.9|7103.9|7115.9|7103.9|7116.2|7104.2|7115.9|7103.9|0
1726649450000|2024-09-18 08:50:50|7114.8|7102.8|7113.7|7101.7|7114.8|7102.8|7113.7|7101.7|0
1726649460000|2024-09-18 08:51:00|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|0
1726649470000|2024-09-18 08:51:10|7113.5|7101.5|7108.7|7096.7|7113.9|7101.9|7108.7|7096.7|2
1726649490000|2024-09-18 08:51:30|7109.8|7097.8|7112.5|7100.5|7112.5|7100.5|7109.8|7097.8|1
1726649500000|2024-09-18 08:51:40|7114.9|7102.9|7114.6|7102.6|7114.9|7102.9|7114.6|7102.6|0
1726649510000|2024-09-18 08:51:50|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|1
1726649520000|2024-09-18 08:52:00|7114.4|7102.4|7114.4|7102.4|7114.4|7102.4|7114.1|7102.1|0
1726649530000|2024-09-18 08:52:10|7115.1|7103.1|7115.9|7103.9|7115.9|7103.9|7115.1|7103.1|1
1726649550000|2024-09-18 08:52:30|7116.1|7104.1|7117.1|7105.1|7117.1|7105.1|7116.1|7104.1|2
1726649560000|2024-09-18 08:52:40|7117.6|7105.6|7120.1|7108.1|7120.1|7108.1|7117.6|7105.6|1
1726649570000|2024-09-18 08:52:50|7120.8|7108.8|7124.3|7112.3|7127.6|7115.6|7120.8|7108.8|4
1726649580000|2024-09-18 08:53:00|7125.3|7113.3|7126.1|7114.1|7126.1|7114.1|7125.3|7113.3|0
1726649590000|2024-09-18 08:53:10|7126|7114|7126|7114|7126|7114|7126|7114|1
1726649600000|2024-09-18 08:53:20|7125|7113|7119|7107|7125|7113|7119|7107|1
1726649640000|2024-09-18 08:54:00|7117.1|7105.1|7115.2|7103.2|7117.1|7105.1|7115.2|7103.2|3
1726649650000|2024-09-18 08:54:10|7109|7097|7108.1|7096.1|7109|7097|7108.1|7096.1|2
1726649680000|2024-09-18 08:54:40|7107.2|7095.2|7103.7|7091.7|7107.2|7095.2|7098.5|7086.5|3
1726649690000|2024-09-18 08:54:50|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|0
1726649700000|2024-09-18 08:55:00|7114.1|7102.1|7111.7|7099.7|7115.1|7103.1|7111.2|7099.2|1
1726649740000|2024-09-18 08:55:40|7113.6|7101.6|7113.8|7101.8|7113.8|7101.8|7113.6|7101.6|0
1726649750000|2024-09-18 08:55:50|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|1
1726649760000|2024-09-18 08:56:00|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|0
1726649770000|2024-09-18 08:56:10|7120.1|7108.1|7121.9|7109.9|7121.9|7109.9|7120.1|7108.1|2
1726649790000|2024-09-18 08:56:30|7120.3|7108.3|7113.4|7101.4|7120.3|7108.3|7113.2|7101.2|1
1726649800000|2024-09-18 08:56:40|7113.5|7101.5|7113|7101|7113.5|7101.5|7113|7101|0
1726649810000|2024-09-18 08:56:50|7112.2|7100.2|7112.4|7100.4|7112.4|7100.4|7112.2|7100.2|0
1726649820000|2024-09-18 08:57:00|7112.2|7100.2|7123.7|7111.7|7123.7|7111.7|7112.2|7100.2|3
1726649830000|2024-09-18 08:57:10|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|0
1726649840000|2024-09-18 08:57:20|7123.3|7111.3|7116.9|7104.9|7123.3|7111.3|7116.9|7104.9|7
1726649850000|2024-09-18 08:57:30|7117|7105|7117|7105|7117|7105|7117|7105|0
1726649890000|2024-09-18 08:58:10|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|1
1726649900000|2024-09-18 08:58:20|7116|7104|7116|7104|7116|7104|7116|7104|0
1726649910000|2024-09-18 08:58:30|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|1
1726649920000|2024-09-18 08:58:40|7116|7104|7116|7104|7116|7104|7116|7104|0
1726649940000|2024-09-18 08:59:00|7115.1|7103.1|7113.2|7101.2|7115.1|7103.1|7113.2|7101.2|1
1726649950000|2024-09-18 08:59:10|7113|7101|7118.3|7106.3|7118.3|7106.3|7113|7101|1
1726649960000|2024-09-18 08:59:20|7118|7106|7118|7106|7118|7106|7118|7106|0
1726649970000|2024-09-18 08:59:30|7116.4|7104.4|7116|7104|7116.4|7104.4|7116|7104|1
1726650010000|2024-09-18 09:00:10|7115.7|7103.7|7115.4|7103.4|7115.7|7103.7|7115.4|7103.4|0
1726650020000|2024-09-18 09:00:20|7116.6|7104.6|7117.1|7105.1|7117.1|7105.1|7116.6|7104.6|0
1726650030000|2024-09-18 09:00:30|7116.3|7104.3|7116|7104|7116.3|7104.3|7116|7104|1
1726650060000|2024-09-18 09:01:00|7117.6|7105.6|7117.6|7105.6|7117.6|7105.6|7117.6|7105.6|0
1726650090000|2024-09-18 09:01:30|7117.2|7105.2|7118.8|7106.8|7118.8|7106.8|7117.2|7105.2|2
1726650100000|2024-09-18 09:01:40|7118.6|7106.6|7118.6|7106.6|7118.6|7106.6|7118.6|7106.6|0
1726650130000|2024-09-18 09:02:10|7116.7|7104.7|7112.8|7100.8|7116.7|7104.7|7112.8|7100.8|1
1726650150000|2024-09-18 09:02:30|7110.5|7098.5|7108.5|7096.5|7110.5|7098.5|7108.5|7096.5|3
1726650160000|2024-09-18 09:02:40|7108.9|7096.9|7113|7101|7113|7101|7108.9|7096.9|1
1726650200000|2024-09-18 09:03:20|7113.6|7101.6|7114.7|7102.7|7114.7|7102.7|7113.6|7101.6|0
1726650210000|2024-09-18 09:03:30|7117|7105|7117.6|7105.6|7117.6|7105.6|7117|7105|1
1726650220000|2024-09-18 09:03:40|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|0
1726650240000|2024-09-18 09:04:00|7119.4|7107.4|7120.4|7108.4|7120.4|7108.4|7119.4|7107.4|0
1726650260000|2024-09-18 09:04:20|7119.7|7107.7|7120.4|7108.4|7120.4|7108.4|7119.7|7107.7|0
1726650290000|2024-09-18 09:04:50|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|0
1726650320000|2024-09-18 09:05:20|7120.1|7108.1|7120.2|7108.2|7120.2|7108.2|7120.1|7108.1|0
1726650330000|2024-09-18 09:05:30|7119.9|7107.9|7120.1|7108.1|7120.1|7108.1|7119.9|7107.9|0
1726650340000|2024-09-18 09:05:40|7114.1|7102.1|7113.9|7101.9|7114.1|7102.1|7113.9|7101.9|1
1726650360000|2024-09-18 09:06:00|7109.5|7097.5|7111.6|7099.6|7111.6|7099.6|7109.5|7097.5|1
1726650370000|2024-09-18 09:06:10|7110.8|7098.8|7110.8|7098.8|7110.8|7098.8|7110.8|7098.8|0
1726650380000|2024-09-18 09:06:20|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|0
1726650390000|2024-09-18 09:06:30|7108.5|7096.5|7108.5|7096.5|7108.5|7096.5|7108.5|7096.5|0
1726650400000|2024-09-18 09:06:40|7110.7|7098.7|7112.6|7100.6|7113.5|7101.5|7110.7|7098.7|0
1726650420000|2024-09-18 09:07:00|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|0
1726650430000|2024-09-18 09:07:10|7112.5|7100.5|7112.6|7100.6|7113|7101|7112.5|7100.5|0
1726650460000|2024-09-18 09:07:40|7114.6|7102.6|7114.9|7102.9|7114.9|7102.9|7114.6|7102.6|0
1726650470000|2024-09-18 09:07:50|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|1
1726650480000|2024-09-18 09:08:00|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|0
1726650490000|2024-09-18 09:08:10|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|0
1726650520000|2024-09-18 09:08:40|7120|7108|7120|7108|7120|7108|7120|7108|0
1726650540000|2024-09-18 09:09:00|7120.4|7108.4|7120.7|7108.7|7120.7|7108.7|7120.4|7108.4|0
1726650550000|2024-09-18 09:09:10|7121|7109|7121|7109|7121|7109|7121|7109|0
1726650580000|2024-09-18 09:09:40|7125.2|7113.2|7125.2|7113.2|7125.2|7113.2|7125.2|7113.2|1
1726650610000|2024-09-18 09:10:10|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|1
1726650640000|2024-09-18 09:10:40|7125.8|7113.8|7119.3|7107.3|7126|7114|7119.1|7107.1|4
1726650650000|2024-09-18 09:10:50|7119.6|7107.6|7121.3|7109.3|7121.3|7109.3|7116.1|7104.1|3
1726650660000|2024-09-18 09:11:00|7121|7109|7121|7109|7121|7109|7121|7109|0
1726650670000|2024-09-18 09:11:10|7119.8|7107.8|7114.9|7102.9|7119.8|7107.8|7114.2|7102.2|0
1726650730000|2024-09-18 09:12:10|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|0
1726650760000|2024-09-18 09:12:40|7115.7|7103.7|7116|7104|7116|7104|7115.7|7103.7|0
1726650780000|2024-09-18 09:13:00|7115.8|7103.8|7117.4|7105.4|7117.4|7105.4|7115.8|7103.8|1
1726650790000|2024-09-18 09:13:10|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|0
1726650800000|2024-09-18 09:13:20|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1726650810000|2024-09-18 09:13:30|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|0
1726650820000|2024-09-18 09:13:40|7116.3|7104.3|7116.5|7104.5|7116.5|7104.5|7116.3|7104.3|0
1726650830000|2024-09-18 09:13:50|7114.5|7102.5|7111.3|7103.3|7114.5|7103.3|7111.3|7102.5|0
1726650840000|2024-09-18 09:14:00|7110.8|7102.8|7113.5|7101.5|7113.8|7102.8|7110.8|7101.5|0
1726650850000|2024-09-18 09:14:10|7113.3|7101.3|7108|7096|7113.3|7101.3|7108|7096|4
1726650870000|2024-09-18 09:14:30|7107.2|7095.2|7103.2|7091.2|7107.2|7096.5|7103.2|7091.2|2
1726650880000|2024-09-18 09:14:40|7101.4|7089.4|7101.4|7089.4|7101.4|7089.4|7101.4|7089.4|0
1726650890000|2024-09-18 09:14:50|7103.4|7091.4|7105.1|7093.1|7105.1|7093.1|7103.4|7091.4|0
1726650900000|2024-09-18 09:15:00|7106.7|7094.7|7106.7|7094.7|7106.7|7094.7|7106.7|7094.7|1
1726650920000|2024-09-18 09:15:20|7105.4|7093.4|7104.9|7092.9|7105.4|7093.4|7104.9|7092.9|0
1726650930000|2024-09-18 09:15:30|7104.7|7092.7|7104.7|7092.7|7104.7|7092.7|7104.7|7092.7|0
1726650940000|2024-09-18 09:15:40|7104.5|7092.5|7104.2|7092.2|7104.9|7092.9|7104.2|7092.2|0
1726650950000|2024-09-18 09:15:50|7104|7092|7104.9|7092.9|7104.9|7092.9|7103.7|7091.7|1
1726650970000|2024-09-18 09:16:10|7105.7|7093.7|7104.6|7092.6|7106|7094|7104.6|7092.6|0
1726650980000|2024-09-18 09:16:20|7103.5|7091.5|7105.7|7093.7|7107.6|7095.6|7103|7091|0
1726650990000|2024-09-18 09:16:30|7105.5|7093.5|7102.4|7090.4|7107.5|7095.5|7101.2|7089.2|0
1726651000000|2024-09-18 09:16:40|7101.8|7089.8|7107.4|7095.4|7107.4|7095.4|7101.4|7089.4|1
1726651010000|2024-09-18 09:16:50|7108.3|7096.3|7111.8|7099.8|7111.8|7099.8|7108.3|7096.3|1
1726651040000|2024-09-18 09:17:20|7115.3|7103.3|7118|7106|7118.3|7106.3|7115.3|7103.3|0
1726651050000|2024-09-18 09:17:30|7118.3|7106.3|7118|7106|7118.3|7106.3|7117.5|7105.5|0
1726651090000|2024-09-18 09:18:10|7118.3|7106.3|7119|7107|7119|7107|7118.3|7106.3|0
1726651110000|2024-09-18 09:18:30|7120.6|7108.6|7120.6|7108.6|7120.6|7108.6|7120.6|7108.6|1
1726651120000|2024-09-18 09:18:40|7120.9|7108.9|7121.2|7109.2|7121.2|7109.2|7120.9|7108.9|0
1726651140000|2024-09-18 09:19:00|7121.6|7109.6|7121.6|7109.6|7121.6|7109.6|7121.6|7109.6|0
1726651150000|2024-09-18 09:19:10|7122.7|7110.7|7144.4|7132.4|7144.9|7132.9|7122.7|7110.7|3
1726651160000|2024-09-18 09:19:20|7145|7133|7145.2|7133.2|7145.8|7133.8|7145|7133|0
1726651170000|2024-09-18 09:19:30|7145|7133|7145|7133|7145|7133|7145|7133|0
1726651180000|2024-09-18 09:19:40|7144.8|7132.8|7145.5|7133.5|7145.5|7133.5|7144.8|7132.8|0
1726651200000|2024-09-18 09:20:00|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|0
1726651220000|2024-09-18 09:20:20|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|0
1726651230000|2024-09-18 09:20:30|7147.1|7135.1|7148.2|7136.2|7148.2|7136.2|7147.1|7135.1|1
1726651240000|2024-09-18 09:20:40|7154.1|7142.1|7159.2|7151.2|7163.2|7151.2|7154.1|7142.1|2
1726651260000|2024-09-18 09:21:00|7158.8|7150.8|7153.7|7141.7|7158.8|7150.8|7153.4|7141.4|8
1726651270000|2024-09-18 09:21:10|7153.2|7141.2|7153.5|7141.5|7153.5|7141.5|7153.2|7141.2|0
1726651280000|2024-09-18 09:21:20|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|0
1726651290000|2024-09-18 09:21:30|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|7148.7|7136.7|1
1726651300000|2024-09-18 09:21:40|7148.2|7136.2|7148.2|7136.2|7148.2|7136.2|7148.2|7136.2|0
1726651310000|2024-09-18 09:21:50|7147.6|7135.6|7147.6|7135.6|7147.6|7135.6|7147.6|7135.6|0
1726651320000|2024-09-18 09:22:00|7149.1|7137.1|7149.1|7137.1|7149.1|7137.1|7149.1|7137.1|0
1726651330000|2024-09-18 09:22:10|7148.7|7136.7|7146.8|7134.8|7148.7|7136.7|7146.8|7134.8|1
1726651350000|2024-09-18 09:22:30|7146.6|7134.6|7152.2|7140.2|7152.2|7140.2|7146.1|7134.1|1
1726651360000|2024-09-18 09:22:40|7151.9|7139.9|7151.5|7139.5|7151.9|7139.9|7151.5|7139.5|0
1726651380000|2024-09-18 09:23:00|7150.9|7138.9|7146.3|7134.3|7150.9|7138.9|7146.3|7134.3|0
1726651390000|2024-09-18 09:23:10|7146|7134|7146.8|7134.8|7146.8|7134.8|7146|7134|0
1726651400000|2024-09-18 09:23:20|7145.4|7133.4|7145.7|7133.7|7146.1|7134.1|7145.4|7133.4|1
1726651410000|2024-09-18 09:23:30|7145.4|7133.4|7144.4|7132.4|7145.4|7133.4|7143.9|7131.9|0
1726651420000|2024-09-18 09:23:40|7143.8|7131.8|7143.9|7131.9|7143.9|7131.9|7143.8|7131.8|0
1726651440000|2024-09-18 09:24:00|7139.7|7127.7|7137.8|7125.8|7139.7|7127.7|7137.8|7125.8|0
1726651450000|2024-09-18 09:24:10|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|0
1726651470000|2024-09-18 09:24:30|7150|7138|7144.7|7132.7|7150.2|7138.2|7144.7|7132.7|2
1726651490000|2024-09-18 09:24:50|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|0
1726651560000|2024-09-18 09:26:00|7146.9|7134.9|7142.2|7130.2|7146.9|7134.9|7142.2|7130.2|1
1726651570000|2024-09-18 09:26:10|7142.8|7130.8|7143.8|7131.8|7143.8|7131.8|7142.8|7130.8|0
1726651600000|2024-09-18 09:26:40|7144.8|7132.8|7147.3|7135.3|7147.3|7135.3|7144.8|7132.8|1
1726651610000|2024-09-18 09:26:50|7146.9|7134.9|7146.6|7134.6|7146.9|7134.9|7146.6|7134.6|0
1726651640000|2024-09-18 09:27:20|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|7147.1|7135.1|0
1726651660000|2024-09-18 09:27:40|7146.8|7134.8|7146.8|7134.8|7146.8|7134.8|7146.8|7134.8|0
1726651670000|2024-09-18 09:27:50|7147.4|7135.4|7157.6|7145.6|7161.6|7149.6|7147.4|7135.4|35
1726651690000|2024-09-18 09:28:10|7157.9|7145.9|7158.1|7146.1|7158.1|7146.1|7157.9|7145.9|0
1726651710000|2024-09-18 09:28:30|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|0
1726651740000|2024-09-18 09:29:00|7158.9|7146.9|7159.1|7147.1|7159.1|7147.1|7158.9|7146.9|0
1726651750000|2024-09-18 09:29:10|7159|7147|7158.6|7146.6|7159|7147|7158.6|7146.6|0
1726651760000|2024-09-18 09:29:20|7160.8|7148.8|7162.3|7150.3|7162.3|7150.3|7160.8|7148.8|1
1726651770000|2024-09-18 09:29:30|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|0
1726651790000|2024-09-18 09:29:50|7162|7150|7161|7149|7162|7150|7161|7149|1
1726651850000|2024-09-18 09:30:50|7156.9|7144.9|7148.4|7136.4|7156.9|7144.9|7148|7136|4
1726651860000|2024-09-18 09:31:00|7148.5|7136.5|7148.9|7136.9|7148.9|7136.9|7148.5|7136.5|0
1726651870000|2024-09-18 09:31:10|7149.7|7137.7|7153|7141|7154.1|7142.1|7149.7|7137.7|0
1726651880000|2024-09-18 09:31:20|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|0
1726651890000|2024-09-18 09:31:30|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|0
1726651900000|2024-09-18 09:31:40|7150.7|7138.7|7150.6|7138.6|7150.7|7138.7|7150.6|7138.6|0
1726651920000|2024-09-18 09:32:00|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|0
1726651960000|2024-09-18 09:32:40|7150.9|7138.9|7150.9|7138.9|7150.9|7138.9|7150.9|7138.9|0
1726651970000|2024-09-18 09:32:50|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|7151.2|7139.2|0
1726652070000|2024-09-18 09:34:30|7150.5|7138.5|7147.8|7135.8|7150.5|7138.5|7147.8|7135.8|0
1726652080000|2024-09-18 09:34:40|7146.5|7134.5|7141.7|7129.7|7146.5|7134.5|7141.7|7129.7|1
1726652100000|2024-09-18 09:35:00|7142.3|7130.3|7153.8|7141.8|7153.8|7141.8|7142.3|7130.3|1
1726652110000|2024-09-18 09:35:10|7153|7141|7153|7141|7153|7141|7153|7141|0
1726652140000|2024-09-18 09:35:40|7152.9|7140.9|7152.9|7140.9|7152.9|7140.9|7152.9|7140.9|0
1726652160000|2024-09-18 09:36:00|7153.9|7141.9|7154.9|7142.9|7154.9|7142.9|7153.9|7141.9|0
1726652170000|2024-09-18 09:36:10|7155.6|7143.6|7155.8|7143.8|7155.8|7143.8|7155.6|7143.6|0
1726652200000|2024-09-18 09:36:40|7155.9|7143.9|7155.9|7143.9|7155.9|7143.9|7155.9|7143.9|0
1726652210000|2024-09-18 09:36:50|7164.8|7152.8|7165.3|7153.3|7165.3|7153.3|7164.8|7152.8|4
1726652220000|2024-09-18 09:37:00|7163.5|7151.5|7162.9|7150.9|7163.5|7151.5|7162.9|7150.9|5
1726652240000|2024-09-18 09:37:20|7158|7146|7158|7146|7158|7146|7158|7146|3
1726652250000|2024-09-18 09:37:30|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|2
1726652280000|2024-09-18 09:38:00|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|0
1726652310000|2024-09-18 09:38:30|7158.2|7146.2|7158.3|7146.3|7158.3|7146.3|7158.2|7146.2|0
1726652340000|2024-09-18 09:39:00|7158|7146|7156.8|7148.8|7158|7148.8|7156.8|7145.7|2
1726652350000|2024-09-18 09:39:10|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|1
1726652360000|2024-09-18 09:39:20|7158.9|7146.9|7157.4|7145.4|7158.9|7146.9|7157.4|7145.4|7
1726652370000|2024-09-18 09:39:30|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|0
1726652390000|2024-09-18 09:39:50|7158.4|7146.4|7158.2|7146.2|7158.4|7146.4|7158|7146|0
1726652400000|2024-09-18 09:40:00|7158|7146|7158|7146|7158|7146|7158|7146|0
1726652420000|2024-09-18 09:40:20|7158.2|7146.2|7139.8|7127.8|7158.2|7150.6|7139.8|7127.8|20
1726652430000|2024-09-18 09:40:30|7140.5|7128.5|7141.8|7129.8|7141.8|7129.8|7140.5|7128.5|2
1726652440000|2024-09-18 09:40:40|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|1
1726652450000|2024-09-18 09:40:50|7120.8|7114.8|7120.7|7114.7|7122.2|7116.2|7120.7|7114.7|26
1726652460000|2024-09-18 09:41:00|7121.7|7115.7|7135.1|7123.1|7135.1|7123.1|7121.7|7115.7|6
1726652480000|2024-09-18 09:41:20|7134.6|7122.6|7134.6|7122.6|7134.6|7122.6|7134.6|7122.6|0
1726652490000|2024-09-18 09:41:30|7134.3|7122.3|7134.3|7122.3|7134.6|7122.6|7133.7|7121.7|2
1726652500000|2024-09-18 09:41:40|7134|7122|7124.4|7112.4|7134|7122|7124.4|7112.4|4
1726652510000|2024-09-18 09:41:50|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|0
1726652520000|2024-09-18 09:42:00|7125.3|7113.3|7126.8|7114.8|7126.8|7114.8|7125.3|7113.3|0
1726652530000|2024-09-18 09:42:10|7126.3|7114.3|7125.1|7113.1|7126.3|7114.3|7125.1|7113.1|1
1726652550000|2024-09-18 09:42:30|7125.3|7113.3|7129.6|7117.6|7129.6|7117.6|7125.3|7113.3|0
1726652560000|2024-09-18 09:42:40|7130.3|7118.3|7129.3|7117.3|7130.3|7118.3|7129.3|7117.3|2
1726652570000|2024-09-18 09:42:50|7123.8|7111.8|7124.6|7112.6|7124.6|7112.6|7123.3|7111.3|2
1726652580000|2024-09-18 09:43:00|7124|7112|7123.3|7111.3|7124.1|7112.1|7123.3|7111.3|2
1726652590000|2024-09-18 09:43:10|7121|7113|7109.2|7097.2|7121|7113|7109.2|7097.2|2
1726652600000|2024-09-18 09:43:20|7111.1|7099.1|7117.8|7105.8|7118|7106|7111.1|7099.1|1
1726652610000|2024-09-18 09:43:30|7117.5|7105.5|7116.7|7104.7|7117.5|7105.5|7116.7|7104.7|1
1726652620000|2024-09-18 09:43:40|7117|7105|7111.7|7099.7|7117|7105|7111.7|7099.7|5
1726652630000|2024-09-18 09:43:50|7111.3|7099.3|7111.8|7099.8|7112.5|7100.5|7110.8|7098.8|6
1726652640000|2024-09-18 09:44:00|7112.2|7100.2|7111.5|7099.5|7112.2|7100.2|7111.5|7099.5|0
1726652650000|2024-09-18 09:44:10|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|0
1726652660000|2024-09-18 09:44:20|7112.3|7100.3|7112.3|7100.3|7112.3|7100.3|7112.3|7100.3|0
1726652670000|2024-09-18 09:44:30|7112.8|7100.8|7113.8|7101.8|7113.8|7101.8|7112.8|7100.8|1
1726652700000|2024-09-18 09:45:00|7114|7102|7114|7102|7114|7102|7114|7102|0
1726652740000|2024-09-18 09:45:40|7114.6|7102.6|7115.3|7103.3|7115.3|7103.3|7114.6|7102.6|0
1726652800000|2024-09-18 09:46:40|7115|7103|7115|7103|7115|7103|7115|7103|1
1726652840000|2024-09-18 09:47:20|7113.9|7101.9|7113.6|7101.6|7113.9|7101.9|7113.6|7101.6|1
1726652850000|2024-09-18 09:47:30|7113.1|7101.1|7115.6|7103.6|7115.6|7103.6|7112.7|7100.7|1
1726652860000|2024-09-18 09:47:40|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1726652890000|2024-09-18 09:48:10|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|1
1726652910000|2024-09-18 09:48:30|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|0
1726652920000|2024-09-18 09:48:40|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|0
1726652970000|2024-09-18 09:49:30|7117.1|7105.1|7117.5|7105.5|7117.5|7105.5|7117.1|7105.1|0
1726652990000|2024-09-18 09:49:50|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|0
1726653000000|2024-09-18 09:50:00|7113.8|7101.8|7114|7102|7114.3|7102.3|7113.3|7101.3|0
1726653050000|2024-09-18 09:50:50|7111.4|7099.4|7108.4|7096.4|7111.4|7099.4|7107.8|7095.8|1
1726653060000|2024-09-18 09:51:00|||||||||1
1726653070000|2024-09-18 09:51:10|7108|7096|7108|7096|7108|7096|7108|7096|0
1726653090000|2024-09-18 09:51:30|7107.8|7095.8|7096.4|7084.4|7107.8|7095.8|7096.4|7084.4|2
1726653100000|2024-09-18 09:51:40|7096.3|7084.3|7103.8|7091.8|7103.8|7091.8|7096.3|7084.3|4
1726653130000|2024-09-18 09:52:10|7104.1|7092.1|7104.1|7092.1|7104.5|7092.5|7104.1|7092.1|0
1726653150000|2024-09-18 09:52:30|7104.5|7092.5|7102.9|7090.9|7104.5|7092.5|7102.9|7090.9|0
1726653160000|2024-09-18 09:52:40|7102.7|7090.7|7102.7|7090.7|7102.7|7090.7|7102.7|7090.7|0
1726653170000|2024-09-18 09:52:50|7099.3|7087.3|7101.1|7089.1|7101.1|7089.1|7097.2|7085.2|0
1726653180000|2024-09-18 09:53:00|7102.7|7090.7|7106|7094|7106|7094|7102.7|7090.7|0
1726653190000|2024-09-18 09:53:10|7106.6|7094.6|7106.8|7094.8|7106.8|7094.8|7106.6|7094.6|0
1726653220000|2024-09-18 09:53:40|7109.1|7097.1|7111.1|7099.1|7112.3|7100.3|7109.1|7097.1|0
1726653260000|2024-09-18 09:54:20|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|0
1726653270000|2024-09-18 09:54:30|7111.8|7099.8|7111.8|7099.8|7111.8|7099.8|7111.8|7099.8|0
1726653350000|2024-09-18 09:55:50|7112.3|7100.3|7112.3|7100.3|7112.3|7100.3|7112.3|7100.3|0
1726653400000|2024-09-18 09:56:40|7112.8|7100.8|7112.6|7100.6|7112.8|7100.8|7112.6|7100.6|0
1726653460000|2024-09-18 09:57:40|7114.2|7102.2|7119.7|7107.7|7119.7|7107.7|7114.2|7102.2|0
1726653470000|2024-09-18 09:57:50|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|0
1726653490000|2024-09-18 09:58:10|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1726653510000|2024-09-18 09:58:30|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|7123.4|7111.4|0
1726653530000|2024-09-18 09:58:50|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1726653550000|2024-09-18 09:59:10|7124.3|7112.3|7112.6|7100.6|7124.3|7112.3|7112.6|7100.6|1
1726653560000|2024-09-18 09:59:20|7113.2|7101.2|7118.8|7106.8|7120.6|7108.6|7113.2|7101.2|0
1726653570000|2024-09-18 09:59:30|7119.1|7107.1|7116.2|7104.2|7121.6|7109.6|7116.2|7104.2|1
1726653580000|2024-09-18 09:59:40|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|0
1726653590000|2024-09-18 09:59:50|7117.7|7105.7|7118.4|7106.4|7118.4|7106.4|7117.7|7105.7|0
1726653600000|2024-09-18 10:00:00|7118.7|7106.7|7119.7|7107.7|7119.7|7107.7|7118.7|7106.7|0
1726653620000|2024-09-18 10:00:20|7120|7108|7120|7108|7121|7109|7120|7108|0
1726653660000|2024-09-18 10:01:00|7115.7|7103.7|7099.2|7087.2|7116.7|7104.7|7096.6|7084.6|7
1726653670000|2024-09-18 10:01:10|7099|7087|7099.5|7087.5|7099.5|7087.5|7099|7087|0
1726653680000|2024-09-18 10:01:20|7095.9|7083.9|7091.4|7079.4|7095.9|7083.9|7087.6|7075.6|2
1726653690000|2024-09-18 10:01:30|7090.4|7078.4|7091.8|7079.8|7091.8|7079.8|7089.9|7077.9|2
1726653700000|2024-09-18 10:01:40|7091.2|7079.2|7090|7078|7091.2|7079.2|7090|7078|3
1726653720000|2024-09-18 10:02:00|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|0
1726653730000|2024-09-18 10:02:10|7090|7078|7087.7|7075.7|7090|7078|7087.7|7075.7|0
1726653790000|2024-09-18 10:03:10|7088.1|7076.1|7088.2|7076.2|7088.2|7076.2|7088.1|7076.1|0
1726653800000|2024-09-18 10:03:20|7089.7|7077.7|7089.7|7077.7|7089.7|7077.7|7089.7|7077.7|1
1726653810000|2024-09-18 10:03:30|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|7089.5|7077.5|0
1726653820000|2024-09-18 10:03:40|7089.7|7077.7|7089|7077|7089.7|7077.7|7089|7077|0
1726653880000|2024-09-18 10:04:40|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|0
1726653890000|2024-09-18 10:04:50|7088.7|7076.7|7088.9|7076.9|7088.9|7076.9|7088.7|7076.7|0
1726653910000|2024-09-18 10:05:10|7089.3|7077.3|7089.7|7077.7|7089.7|7077.7|7089.3|7077.3|0
1726653940000|2024-09-18 10:05:40|7090|7078|7094.4|7086.4|7094.5|7086.4|7090|7078|4
1726653990000|2024-09-18 10:06:30|7088.3|7076.3|7088.8|7076.8|7088.8|7080.6|7088.3|7076.3|5
1726654000000|2024-09-18 10:06:40|7087.5|7075.5|7090.8|7078.8|7091.1|7079.1|7087.5|7075.5|2
1726654020000|2024-09-18 10:07:00|7091.4|7079.4|7090.5|7078.5|7091.6|7079.6|7090.3|7078.3|0
1726654030000|2024-09-18 10:07:10|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|0
1726654050000|2024-09-18 10:07:30|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|0
1726654090000|2024-09-18 10:08:10|7090.5|7078.5|7091.1|7079.1|7091.1|7079.1|7090.5|7078.5|0
1726654100000|2024-09-18 10:08:20|7090.3|7078.3|7090.6|7078.6|7091|7079|7090.3|7078.3|0
1726654110000|2024-09-18 10:08:30|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|0
1726654140000|2024-09-18 10:09:00|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|0
1726654160000|2024-09-18 10:09:20|7090.4|7078.4|7088.3|7076.3|7090.4|7078.4|7088.3|7076.3|2
1726654170000|2024-09-18 10:09:30|7088|7076|7088.3|7076.3|7088.7|7076.7|7088|7076|0
1726654180000|2024-09-18 10:09:40|7087.7|7075.7|7075.9|7063.9|7087.7|7075.7|7075.9|7063.9|2
1726654200000|2024-09-18 10:10:00|7077.2|7065.2|7077.2|7065.2|7077.7|7065.7|7077.2|7065.2|0
1726654210000|2024-09-18 10:10:10|7077.8|7065.8|7078.2|7066.2|7078.2|7066.2|7077.8|7065.8|0
1726654220000|2024-09-18 10:10:20|7079.1|7067.1|7079.8|7067.8|7080.9|7068.9|7079.1|7067.1|0
1726654260000|2024-09-18 10:11:00|7081.7|7069.7|7083.6|7071.6|7083.6|7071.6|7081.7|7069.7|0
1726654270000|2024-09-18 10:11:10|7084.2|7072.2|7084.3|7072.3|7085.6|7073.6|7084.2|7072.2|0
1726654280000|2024-09-18 10:11:20|7086.5|7074.5|7087.2|7075.2|7087.2|7075.2|7086.5|7074.5|0
1726654290000|2024-09-18 10:11:30|7087.9|7075.9|7087.7|7075.7|7088.2|7076.2|7086.7|7074.7|0
1726654300000|2024-09-18 10:11:40|7088.7|7076.7|7090.7|7078.7|7090.7|7079.7|7087.4|7076.7|1
1726654330000|2024-09-18 10:12:10|7091.3|7079.3|7092|7080|7092.3|7080.3|7091.3|7079.3|0
1726654340000|2024-09-18 10:12:20|7091.3|7079.3|7088.8|7080.8|7091.3|7080.8|7088.8|7079.3|0
1726654390000|2024-09-18 10:13:10|7086.1|7074.1|7087.9|7075.9|7087.9|7075.9|7086.1|7074.1|1
1726654400000|2024-09-18 10:13:20|7087.4|7075.4|7086.5|7074.5|7087.4|7075.4|7086.5|7074.5|0
1726654410000|2024-09-18 10:13:30|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|0
1726654450000|2024-09-18 10:14:10|7086.9|7074.9|7086.9|7074.9|7086.9|7074.9|7086.9|7074.9|0
1726654460000|2024-09-18 10:14:20|7087.3|7075.3|7086.1|7074.1|7087.3|7075.3|7086.1|7074.1|0
1726654470000|2024-09-18 10:14:30|7085.1|7073.1|7080.3|7068.3|7085.1|7073.1|7080.3|7068.3|1
1726654480000|2024-09-18 10:14:40|7080.2|7068.2|7079.5|7067.5|7080.2|7068.2|7078.2|7066.2|0
1726654490000|2024-09-18 10:14:50|7080.3|7068.3|7081.3|7069.3|7081.3|7069.3|7080.3|7068.3|1
1726654500000|2024-09-18 10:15:00|7081|7069|7081|7069|7081|7069|7081|7069|0
1726654520000|2024-09-18 10:15:20|7080.8|7068.8|7080.8|7068.8|7080.8|7068.8|7080.8|7068.8|1
1726654540000|2024-09-18 10:15:40|7082.7|7070.7|7087.6|7075.6|7087.6|7075.6|7082.6|7070.6|0
1726654550000|2024-09-18 10:15:50|7087.2|7075.2|7089.4|7077.4|7089.4|7077.4|7087.2|7075.2|0
1726654560000|2024-09-18 10:16:00|7089.7|7077.7|7089.2|7077.2|7089.9|7077.9|7089.2|7077.2|0
1726654570000|2024-09-18 10:16:10|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|0
1726654590000|2024-09-18 10:16:30|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|0
1726654610000|2024-09-18 10:16:50|7088.3|7080.3|7088.3|7080.3|7088.3|7080.3|7088.3|7080.3|0
1726654620000|2024-09-18 10:17:00|7089.2|7081.2|7090.1|7078.1|7090.1|7081.2|7086.7|7074.7|1
1726654630000|2024-09-18 10:17:10|7090.4|7078.4|7084.8|7072.8|7091.1|7079.1|7084.8|7072.8|0
1726654650000|2024-09-18 10:17:30|7085|7073|7086.1|7074.1|7087.9|7075.9|7085|7073|1
1726654660000|2024-09-18 10:17:40|7086.4|7074.4|7088.3|7076.3|7088.3|7076.3|7086.4|7074.4|0
1726654680000|2024-09-18 10:18:00|7086.7|7074.7|7087.3|7075.3|7087.3|7081.2|7086.1|7074.1|1
1726654730000|2024-09-18 10:18:50|7087.9|7075.9|7088.3|7076.3|7088.3|7076.3|7087.9|7075.9|0
1726654810000|2024-09-18 10:20:10|7088.2|7076.2|7088.2|7076.2|7088.2|7076.2|7088.2|7076.2|0
1726654820000|2024-09-18 10:20:20|7086.6|7074.6|7086.2|7074.2|7086.6|7074.6|7086.2|7074.2|0
1726654830000|2024-09-18 10:20:30|7086.4|7074.4|7085.4|7073.4|7086.4|7074.4|7085.1|7073.1|0
1726654840000|2024-09-18 10:20:40|7087.5|7075.5|7087.7|7075.7|7087.9|7075.9|7087.5|7075.5|0
1726654860000|2024-09-18 10:21:00|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|7088.7|7076.7|0
1726654870000|2024-09-18 10:21:10|7089.8|7077.8|7089.2|7077.2|7089.8|7077.8|7089.2|7077.2|3
1726654900000|2024-09-18 10:21:40|7087.4|7075.4|7087.6|7075.6|7087.6|7075.6|7087.4|7075.4|0
1726654910000|2024-09-18 10:21:50|7086.6|7074.6|7086.1|7074.1|7086.6|7074.6|7085.8|7073.8|0
1726654930000|2024-09-18 10:22:10|7086.7|7074.7|7087.7|7075.7|7087.7|7075.7|7086.7|7074.7|0
1726654940000|2024-09-18 10:22:20|7086.7|7074.7|7086.4|7074.4|7086.7|7074.7|7086.4|7074.4|0
1726655000000|2024-09-18 10:23:20|7086.1|7074.1|7086.6|7074.6|7086.6|7074.6|7086.1|7074.1|0
1726655090000|2024-09-18 10:24:50|7085.9|7073.9|7085.7|7073.7|7085.9|7073.9|7085.7|7073.7|0
1726655110000|2024-09-18 10:25:10|7078.3|7070.3|7078.7|7070.7|7078.7|7070.7|7078.3|7070.3|2
1726655120000|2024-09-18 10:25:20|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|0
1726655130000|2024-09-18 10:25:30|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|0
1726655140000|2024-09-18 10:25:40|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|0
1726655150000|2024-09-18 10:25:50|7084.7|7072.7|7086.4|7074.4|7086.8|7074.8|7084.7|7072.7|0
1726655160000|2024-09-18 10:26:00|7086.8|7074.8|7084.5|7072.5|7086.8|7074.8|7084.5|7072.5|0
1726655170000|2024-09-18 10:26:10|7085.5|7073.5|7085.5|7073.5|7085.5|7073.5|7084.5|7072.5|0
1726655180000|2024-09-18 10:26:20|7086.7|7074.7|7086.4|7074.4|7086.7|7074.7|7086.4|7074.4|0
1726655190000|2024-09-18 10:26:30|7086.1|7074.1|7085.5|7073.5|7086.1|7074.1|7084.8|7072.8|0
1726655200000|2024-09-18 10:26:40|7086.1|7074.1|7086.1|7074.1|7086.4|7074.4|7086.1|7074.1|0
1726655250000|2024-09-18 10:27:30|7086.7|7074.7|7086.4|7074.4|7086.7|7074.7|7086.4|7074.4|1
1726655270000|2024-09-18 10:27:50|7086.7|7074.7|7086.7|7074.7|7086.7|7074.7|7086.7|7074.7|0
1726655280000|2024-09-18 10:28:00|7087|7075|7087.4|7075.4|7087.4|7075.4|7087|7075|0
1726655340000|2024-09-18 10:29:00|7089|7077|7088.8|7080.8|7089.8|7080.8|7087.4|7077|1
1726655350000|2024-09-18 10:29:10|7090.5|7078.5|7100.5|7092.5|7100.5|7092.5|7088.8|7078.5|1
1726655380000|2024-09-18 10:29:40|7098.2|7086.2|7099.2|7087.2|7099.2|7087.2|7097.8|7085.8|1
1726655400000|2024-09-18 10:30:00|7099.4|7087.4|7099.4|7087.4|7099.4|7087.4|7099.4|7087.4|0
1726655410000|2024-09-18 10:30:10|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|7099.2|7087.2|0
1726655430000|2024-09-18 10:30:30|7098.9|7086.9|7098.9|7086.9|7099.2|7087.2|7098.7|7086.7|0
1726655440000|2024-09-18 10:30:40|7098.1|7086.1|7098.1|7086.1|7098.1|7086.1|7098.1|7086.1|1
1726655470000|2024-09-18 10:31:10|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|0
1726655500000|2024-09-18 10:31:40|7098.2|7086.2|7097.5|7085.5|7098.2|7086.2|7096.6|7084.6|0
1726655520000|2024-09-18 10:32:00|7097.2|7085.2|7097.9|7085.9|7097.9|7085.9|7096.7|7084.7|0
1726655530000|2024-09-18 10:32:10|7097.2|7085.2|7097.9|7085.9|7097.9|7085.9|7096.2|7084.2|0
1726655550000|2024-09-18 10:32:30|7096.2|7084.2|7094.9|7082.9|7096.2|7084.2|7094.9|7082.9|1
1726655580000|2024-09-18 10:33:00|7095.2|7083.2|7094.5|7082.5|7095.5|7083.5|7094.5|7082.5|0
1726655670000|2024-09-18 10:34:30|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|1
1726655680000|2024-09-18 10:34:40|7093.9|7081.9|7093.7|7081.7|7093.9|7081.9|7093.7|7081.7|0
1726655690000|2024-09-18 10:34:50|7093.4|7081.4|7093.4|7081.4|7093.7|7081.7|7093.4|7081.4|0
1726655700000|2024-09-18 10:35:00|7093.7|7081.7|7093.4|7081.4|7093.7|7081.7|7093.4|7081.4|0
1726655780000|2024-09-18 10:36:20|7093.7|7081.7|7093.7|7081.7|7093.7|7081.7|7093.7|7081.7|0
1726655790000|2024-09-18 10:36:30|7094.5|7082.5|7094.8|7082.8|7094.8|7082.8|7094.5|7082.5|0
1726655800000|2024-09-18 10:36:40|7095|7083|7093.1|7081.1|7095|7083|7092.9|7080.9|1
1726655830000|2024-09-18 10:37:10|7093|7081|7084|7072|7093|7081|7084|7072|1
1726655850000|2024-09-18 10:37:30|7083.7|7071.7|7083.7|7071.7|7083.7|7071.7|7083.7|7071.7|0
1726655860000|2024-09-18 10:37:40|7084|7072|7084.5|7072.5|7084.5|7072.5|7084|7072|0
1726655870000|2024-09-18 10:37:50|7084.9|7072.9|7082.9|7070.9|7086.5|7074.5|7082.9|7070.9|2
1726655880000|2024-09-18 10:38:00|7083.2|7071.2|7084.3|7072.3|7084.3|7072.3|7083.2|7071.2|1
1726655890000|2024-09-18 10:38:10|7084.5|7072.5|7082.9|7070.9|7084.5|7072.5|7082.9|7070.9|0
1726655910000|2024-09-18 10:38:30|7082.7|7070.7|7082.7|7070.7|7083|7071|7082.7|7070.7|1
1726655940000|2024-09-18 10:39:00|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|0
1726655970000|2024-09-18 10:39:30|7079.1|7067.1|7077.7|7065.7|7079.2|7067.2|7072.3|7060.3|5
1726655980000|2024-09-18 10:39:40|7079|7067|7077.5|7065.5|7079|7067|7077.5|7065.5|1
1726655990000|2024-09-18 10:39:50|7076.8|7064.8|7076.3|7064.3|7076.8|7064.8|7076.3|7064.3|0
1726656000000|2024-09-18 10:40:00|7079.8|7067.8|7082.6|7070.6|7083.9|7071.9|7078.5|7066.5|0
1726656010000|2024-09-18 10:40:10|7082.9|7070.9|7082.9|7070.9|7082.9|7070.9|7082.9|7070.9|0
1726656040000|2024-09-18 10:40:40|7080.2|7068.2|7080.7|7068.7|7080.7|7068.7|7080.2|7068.2|3
1726656060000|2024-09-18 10:41:00|7080.6|7068.6|7080.6|7068.6|7080.6|7068.6|7080.6|7068.6|0
1726656100000|2024-09-18 10:41:40|7082.9|7070.9|7084.3|7072.3|7084.3|7072.3|7082.9|7070.9|0
1726656140000|2024-09-18 10:42:20|7084|7072|7084|7072|7084|7072|7084|7072|0
1726656150000|2024-09-18 10:42:30|7084.6|7072.6|7084.8|7072.8|7084.8|7072.8|7084.6|7072.6|0
1726656160000|2024-09-18 10:42:40|7084.5|7072.5|7084.5|7072.5|7084.5|7072.5|7084.5|7072.5|0
1726656190000|2024-09-18 10:43:10|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|0
1726656230000|2024-09-18 10:43:50|7082.9|7070.9|7080.3|7068.3|7082.9|7070.9|7080.3|7068.3|0
1726656240000|2024-09-18 10:44:00|7080.1|7068.1|7073.1|7061.1|7080.1|7068.1|7073.1|7061.1|0
1726656250000|2024-09-18 10:44:10|7073.3|7061.3|7073.3|7061.3|7073.3|7061.3|7073.3|7061.3|0
1726656350000|2024-09-18 10:45:50|7073|7061|7073|7061|7073|7061|7073|7061|0
1726656360000|2024-09-18 10:46:00|7073.3|7061.3|7073|7061|7073.3|7061.3|7073|7061|2
1726656390000|2024-09-18 10:46:30|7070.4|7058.4|7085.4|7073.4|7085.4|7073.4|7070.4|7058.4|3
1726656430000|2024-09-18 10:47:10|7085.1|7073.1|7085.4|7073.4|7085.4|7073.4|7085.1|7073.1|0
1726656440000|2024-09-18 10:47:20|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|0
1726656480000|2024-09-18 10:48:00|7080.5|7068.5|7080.4|7068.4|7080.5|7068.5|7080.2|7068.2|1
1726656490000|2024-09-18 10:48:10|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|0
1726656570000|2024-09-18 10:49:30|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|0
1726656600000|2024-09-18 10:50:00|7079.2|7067.2|7077.7|7065.7|7079.2|7067.2|7077.7|7065.7|0
1726656650000|2024-09-18 10:50:50|7078.7|7066.7|7079.2|7067.2|7079.2|7067.2|7078.7|7066.7|0
1726656670000|2024-09-18 10:51:10|7077.2|7065.2|7077.2|7065.2|7077.5|7065.5|7077.2|7065.2|0
1726656680000|2024-09-18 10:51:20|7078.8|7066.8|7077.9|7065.9|7079.7|7067.7|7077.9|7065.9|0
1726656690000|2024-09-18 10:51:30|7079.7|7067.7|7078.4|7066.4|7079.7|7067.7|7078.4|7066.4|0
1726656700000|2024-09-18 10:51:40|7078.2|7066.2|7078.2|7066.2|7078.2|7066.2|7078.2|7066.2|0
1726656730000|2024-09-18 10:52:10|7082.2|7070.2|7083.2|7071.2|7083.2|7071.2|7082.2|7070.2|0
1726656750000|2024-09-18 10:52:30|7083|7071|7084.3|7072.3|7084.3|7072.3|7083|7071|0
1726656820000|2024-09-18 10:53:40|7082|7070|7082|7070|7082|7070|7082|7070|4
1726656850000|2024-09-18 10:54:10|7081.7|7069.7|7081.5|7069.5|7081.7|7069.7|7081|7069|0
1726656860000|2024-09-18 10:54:20|7081.2|7069.2|7081.5|7069.5|7081.5|7069.5|7081.2|7069.2|0
1726656870000|2024-09-18 10:54:30|7080.5|7068.5|7080.5|7068.5|7080.5|7068.5|7080.5|7068.5|0
1726656890000|2024-09-18 10:54:50|7072.1|7060.1|7071.8|7059.8|7072.1|7060.1|7071.8|7059.8|1
1726656920000|2024-09-18 10:55:20|7071.4|7059.4|7071.3|7059.3|7071.4|7059.4|7071.3|7059.3|0
1726656930000|2024-09-18 10:55:30|7071.8|7059.8|7071.8|7059.8|7071.8|7059.8|7071.8|7059.8|0
1726656960000|2024-09-18 10:56:00|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|0
1726656970000|2024-09-18 10:56:10|7073|7061|7073|7061|7073|7061|7073|7061|0
1726657000000|2024-09-18 10:56:40|7077.5|7065.5|7078.8|7066.8|7078.8|7066.8|7077.5|7065.5|1
1726657110000|2024-09-18 10:58:30|7078.4|7066.4|7077.9|7065.9|7078.4|7066.4|7077.9|7065.9|0
1726657120000|2024-09-18 10:58:40|7080.8|7068.8|7082.1|7070.1|7082.1|7070.1|7080.8|7068.8|0
1726657140000|2024-09-18 10:59:00|7082|7070|7083.2|7071.2|7083.2|7071.2|7081.9|7069.9|0
1726657340000|2024-09-18 11:02:20|7082|7070|7085.7|7073.7|7085.7|7073.7|7082|7070|0
1726657350000|2024-09-18 11:02:30|7084.9|7072.9|7084.8|7072.8|7084.9|7072.9|7084.6|7072.6|2
1726657360000|2024-09-18 11:02:40|7084.4|7072.4|7085.4|7073.4|7085.4|7073.4|7084.4|7072.4|1
1726657560000|2024-09-18 11:06:00|7086|7074|7087.4|7075.4|7088.4|7076.4|7085.7|7073.7|0
1726657570000|2024-09-18 11:06:10|7088.2|7076.2|7084.7|7072.7|7088.2|7076.2|7084.7|7072.7|0
1726657600000|2024-09-18 11:06:40|7084.2|7072.2|7084.2|7072.2|7084.2|7072.2|7084.2|7072.2|0
1726657610000|2024-09-18 11:06:50|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|2
1726657620000|2024-09-18 11:07:00|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|0
1726657640000|2024-09-18 11:07:20|7081.3|7069.3|7081.2|7069.2|7081.3|7069.3|7081.2|7069.2|0
1726657680000|2024-09-18 11:08:00|7080.1|7068.1|7080.1|7068.1|7080.1|7068.1|7080.1|7068.1|0
1726657700000|2024-09-18 11:08:20|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|7080.4|7068.4|0
1726657770000|2024-09-18 11:09:30|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|0
1726657780000|2024-09-18 11:09:40|7081.8|7069.8|7081.8|7069.8|7081.8|7069.8|7081.8|7069.8|0
1726657790000|2024-09-18 11:09:50|7084.4|7072.4|7087.9|7075.9|7087.9|7075.9|7084.4|7072.4|0
1726657800000|2024-09-18 11:10:00|7087.6|7075.6|7087.6|7075.6|7087.6|7075.6|7087.6|7075.6|0
1726657810000|2024-09-18 11:10:10|7088|7076|7087.7|7075.7|7088|7076|7087.7|7075.7|0
1726657850000|2024-09-18 11:10:50|7087.1|7075.1|7084.6|7072.6|7087.1|7075.1|7084.6|7072.6|1
1726657860000|2024-09-18 11:11:00|7081.4|7069.4|7080.7|7068.7|7081.4|7069.4|7080.7|7068.7|2
1726657870000|2024-09-18 11:11:10|7082.6|7070.6|7082.6|7070.6|7082.6|7070.6|7082.6|7070.6|0
1726657880000|2024-09-18 11:11:20|7082.3|7070.3|7082|7070|7082.3|7070.3|7082|7070|1
1726657890000|2024-09-18 11:11:30|7083.6|7071.6|7081|7069|7083.6|7071.6|7081|7069|4
1726657900000|2024-09-18 11:11:40|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|7081.1|7069.1|6
1726657910000|2024-09-18 11:11:50|7087.4|7075.4|7087.4|7075.4|7087.4|7075.4|7087.4|7075.4|1
1726657920000|2024-09-18 11:12:00|||||||||1
1726657930000|2024-09-18 11:12:10|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|4
1726657960000|2024-09-18 11:12:40|||||||||1
1726657970000|2024-09-18 11:12:50|7087.4|7075.4|7087.4|7075.4|7087.4|7075.4|7087.4|7075.4|2
1726657980000|2024-09-18 11:13:00|7088.3|7076.3|7088.1|7076.1|7088.3|7076.3|7088.1|7076.1|0
1726658010000|2024-09-18 11:13:30|7090.1|7078.1|7090.8|7078.8|7090.8|7078.8|7090.1|7078.1|0
1726658020000|2024-09-18 11:13:40|7099.7|7087.7|7101.1|7089.1|7101.1|7089.1|7099.7|7087.7|1
1726658080000|2024-09-18 11:14:40|7101.4|7089.4|7103|7091|7103|7091|7101.4|7089.4|1
1726658100000|2024-09-18 11:15:00|7103.4|7091.4|7103.7|7091.7|7103.7|7091.7|7103.4|7091.4|1
1726658170000|2024-09-18 11:16:10|7105.6|7093.6|7105.6|7093.6|7105.6|7093.6|7105.6|7093.6|3
1726658200000|2024-09-18 11:16:40|7105.9|7093.9|7104.6|7092.6|7105.9|7093.9|7104.6|7092.6|2
1726658230000|2024-09-18 11:17:10|7104.1|7092.1|7104.1|7092.1|7104.1|7092.1|7104.1|7092.1|0
1726658240000|2024-09-18 11:17:20|7101.6|7089.6|7101.6|7089.6|7101.6|7089.6|7101.6|7089.6|0
1726658260000|2024-09-18 11:17:40|7101.4|7089.4|7101.4|7089.4|7101.4|7089.4|7101.4|7089.4|0
1726658310000|2024-09-18 11:18:30|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|0
1726658330000|2024-09-18 11:18:50|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|1
1726658340000|2024-09-18 11:19:00|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|1
1726658370000|2024-09-18 11:19:30|7100.9|7088.9|7100.9|7088.9|7100.9|7088.9|7100.9|7088.9|0
1726658420000|2024-09-18 11:20:20|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|7101.5|7089.5|1
1726658440000|2024-09-18 11:20:40|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|4
1726658490000|2024-09-18 11:21:30|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|0
1726658520000|2024-09-18 11:22:00|7107|7095|7106.9|7094.9|7107|7095|7106.9|7094.9|1
1726658530000|2024-09-18 11:22:10|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|2
1726658540000|2024-09-18 11:22:20|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|0
1726658550000|2024-09-18 11:22:30|7117.3|7105.3|7117.6|7105.6|7117.9|7105.9|7117.3|7105.3|0
1726658560000|2024-09-18 11:22:40|7117.2|7105.2|7117.2|7105.2|7117.6|7105.6|7117.1|7105.1|1
1726658570000|2024-09-18 11:22:50|7117.6|7105.6|7117.6|7105.6|7117.6|7105.6|7117.1|7105.1|0
1726658590000|2024-09-18 11:23:10|7116.6|7104.6|7117.1|7105.1|7117.1|7105.1|7116.6|7104.6|1
1726658620000|2024-09-18 11:23:40|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|0
1726658630000|2024-09-18 11:23:50|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|0
1726658680000|2024-09-18 11:24:40|7118.1|7110.1|7120.7|7108.7|7120.7|7110.1|7118.1|7108.7|1
1726658690000|2024-09-18 11:24:50|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|0
1726658700000|2024-09-18 11:25:00|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|1
1726658710000|2024-09-18 11:25:10|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1726658720000|2024-09-18 11:25:20|7116.8|7104.8|7116.3|7104.3|7116.8|7104.8|7116.3|7104.3|0
1726658740000|2024-09-18 11:25:40|7116.6|7104.6|7116.3|7104.3|7116.8|7104.8|7116.3|7104.3|0
1726658760000|2024-09-18 11:26:00|7116.6|7104.6|7105.7|7093.7|7116.8|7104.8|7105.2|7093.2|2
1726658770000|2024-09-18 11:26:10|7104.1|7092.1|7103.4|7091.4|7104.1|7092.1|7103.4|7091.4|0
1726658780000|2024-09-18 11:26:20|7103.1|7091.1|7107.4|7095.4|7107.4|7095.4|7103.1|7091.1|0
1726658800000|2024-09-18 11:26:40|7107.7|7095.7|7108|7096|7108|7096|7107.7|7095.7|0
1726658820000|2024-09-18 11:27:00|7108.5|7096.5|7107.4|7095.4|7108.8|7096.8|7107.4|7095.4|0
1726658830000|2024-09-18 11:27:10|7104.5|7092.5|7104.5|7092.5|7104.5|7092.5|7104.5|7092.5|0
1726658850000|2024-09-18 11:27:30|7104.3|7092.3|7104|7092|7104.3|7092.3|7104|7092|0
1726658880000|2024-09-18 11:28:00|7103.7|7091.7|7103.2|7091.2|7103.7|7091.7|7103.2|7091.2|0
1726658910000|2024-09-18 11:28:30|7103.4|7091.4|7103.4|7091.4|7103.4|7091.4|7103.4|7091.4|0
1726658920000|2024-09-18 11:28:40|7103.3|7091.3|7103.3|7091.3|7103.3|7091.3|7103.3|7091.3|0
1726658950000|2024-09-18 11:29:10|7103.8|7091.8|7103.5|7091.5|7103.8|7091.8|7103.5|7091.5|0
1726658970000|2024-09-18 11:29:30|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|0
1726659040000|2024-09-18 11:30:40|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|1
1726659090000|2024-09-18 11:31:30|7103.5|7091.5|7103.7|7095.7|7103.7|7095.7|7103.5|7091.5|0
1726659100000|2024-09-18 11:31:40|7105.5|7093.5|7105.5|7093.5|7105.5|7093.5|7105.5|7093.5|0
1726659110000|2024-09-18 11:31:50|7103.8|7095.8|7103.8|7095.8|7105.5|7095.8|7103.8|7093.2|0
1726659130000|2024-09-18 11:32:10|7115.3|7103.3|7113.8|7101.8|7115.3|7103.3|7113.8|7101.8|1
1726659150000|2024-09-18 11:32:30|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|7114.1|7102.1|0
1726659170000|2024-09-18 11:32:50|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|0
1726659180000|2024-09-18 11:33:00|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|0
1726659200000|2024-09-18 11:33:20|7111|7099|7110.3|7098.3|7111|7099|7109.9|7097.9|0
1726659210000|2024-09-18 11:33:30|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|7110.6|7098.6|0
1726659220000|2024-09-18 11:33:40|7113.3|7101.3|7113.1|7101.1|7113.3|7101.3|7113.1|7101.1|0
1726659230000|2024-09-18 11:33:50|7117.1|7105.1|7113.5|7101.5|7117.1|7105.1|7113.1|7101.1|0
1726659240000|2024-09-18 11:34:00|7113.8|7101.8|7113.5|7101.5|7113.8|7101.8|7113.5|7101.5|0
1726659260000|2024-09-18 11:34:20|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|0
1726659280000|2024-09-18 11:34:40|7115.8|7103.8|7111.5|7099.5|7115.8|7103.8|7111.5|7099.5|0
1726659300000|2024-09-18 11:35:00|7113.1|7101.1|7113.8|7101.8|7113.8|7101.8|7113.1|7101.1|0
1726659310000|2024-09-18 11:35:10|7115.4|7103.4|7113.8|7101.8|7115.4|7103.4|7113.8|7101.8|0
1726659350000|2024-09-18 11:35:50|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|0
1726659370000|2024-09-18 11:36:10|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|0
1726659390000|2024-09-18 11:36:30|7113.2|7101.2|7112.3|7100.3|7113.2|7101.2|7109.8|7097.8|1
1726659400000|2024-09-18 11:36:40|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|0
1726659420000|2024-09-18 11:37:00|7111.8|7099.8|7111.6|7099.6|7111.8|7099.8|7111.6|7099.6|0
1726659440000|2024-09-18 11:37:20|7111.3|7099.3|7110.8|7098.8|7111.3|7099.3|7110.8|7098.8|0
1726659450000|2024-09-18 11:37:30|7110.6|7098.6|7111.6|7099.6|7112.6|7100.6|7110.6|7098.6|0
1726659460000|2024-09-18 11:37:40|7112.3|7100.3|7116.3|7104.3|7116.3|7104.3|7112.3|7100.3|0
1726659470000|2024-09-18 11:37:50|7115.6|7103.6|7115.6|7103.6|7115.6|7103.6|7115.6|7103.6|1
1726659480000|2024-09-18 11:38:00|7118.8|7106.8|7117.8|7105.8|7119.9|7107.9|7117.5|7105.5|0
1726659500000|2024-09-18 11:38:20|7118.1|7106.1|7118.1|7106.1|7118.1|7106.1|7118.1|7106.1|0
1726659520000|2024-09-18 11:38:40|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|0
1726659540000|2024-09-18 11:39:00|7119.1|7107.1|7119.4|7107.4|7119.4|7107.4|7119.1|7107.1|0
1726659550000|2024-09-18 11:39:10|7119.1|7107.1|7119.1|7107.1|7119.1|7107.1|7119.1|7107.1|0
1726659560000|2024-09-18 11:39:20|7116.9|7104.9|7116.1|7104.1|7116.9|7104.9|7115.6|7103.6|0
1726659630000|2024-09-18 11:40:30|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|0
1726659650000|2024-09-18 11:40:50|7117.7|7105.7|7117.7|7105.7|7117.7|7105.7|7117.7|7105.7|0
1726659680000|2024-09-18 11:41:20|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|0
1726659700000|2024-09-18 11:41:40|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|0
1726659730000|2024-09-18 11:42:10|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|0
1726659740000|2024-09-18 11:42:20|7116.1|7104.1|7116.4|7104.4|7116.4|7104.4|7116.1|7104.1|0
1726659750000|2024-09-18 11:42:30|7116.7|7104.7|7121|7109|7121|7109|7116.7|7104.7|7
1726659760000|2024-09-18 11:42:40|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|0
1726659780000|2024-09-18 11:43:00|7121|7109|7119.9|7107.9|7122.3|7110.3|7119.6|7107.6|2
1726659840000|2024-09-18 11:44:00|7120.2|7108.2|7124.7|7112.7|7124.7|7112.7|7120.2|7108.2|0
1726659850000|2024-09-18 11:44:10|7125.4|7113.4|7123.9|7111.9|7125.4|7113.4|7123.2|7111.2|0
1726659870000|2024-09-18 11:44:30|7123.7|7111.7|7123.6|7111.6|7123.7|7111.7|7120.9|7108.9|1
1726659900000|2024-09-18 11:45:00|7123.5|7111.5|7121.7|7109.7|7123.5|7111.5|7121.2|7109.2|0
1726659910000|2024-09-18 11:45:10|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|2
1726659930000|2024-09-18 11:45:30|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|0
1726659950000|2024-09-18 11:45:50|7125.2|7113.2|7124.7|7112.7|7125.2|7113.2|7124.7|7112.7|0
1726659990000|2024-09-18 11:46:30|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|0
1726660030000|2024-09-18 11:47:10|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|1
1726660050000|2024-09-18 11:47:30|7124.8|7112.8|7138.4|7126.4|7138.4|7126.4|7124.8|7112.8|17
1726660060000|2024-09-18 11:47:40|7139|7127|7136|7124|7139|7127|7136|7124|0
1726660100000|2024-09-18 11:48:20|7136.7|7124.7|7136.7|7124.7|7137.2|7125.2|7136.7|7124.7|0
1726660110000|2024-09-18 11:48:30|7136.6|7124.6|7135.5|7123.5|7136.6|7124.6|7135.5|7123.5|0
1726660120000|2024-09-18 11:48:40|7135.2|7123.2|7133.5|7125.5|7135.2|7125.5|7131.4|7119.4|5
1726660150000|2024-09-18 11:49:10|7134.2|7126.2|7137.5|7125.5|7137.5|7126.2|7134.2|7125.5|1
1726660160000|2024-09-18 11:49:20|7134.2|7126.2|7133.9|7121.9|7134.2|7126.2|7133.9|7121.9|1
1726660170000|2024-09-18 11:49:30|7133.2|7121.2|7133.5|7121.5|7133.5|7121.5|7133.2|7121.2|0
1726660180000|2024-09-18 11:49:40|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|1
1726660220000|2024-09-18 11:50:20|7134.8|7122.8|7134.3|7122.3|7136|7124|7133.2|7121.2|0
1726660230000|2024-09-18 11:50:30|7134.5|7122.5|7136.1|7124.1|7136.1|7124.1|7134.5|7122.5|2
1726660270000|2024-09-18 11:51:10|7135.8|7123.8|7135.6|7123.6|7135.8|7123.8|7134.5|7122.5|1
1726660300000|2024-09-18 11:51:40|7135.9|7123.9|7138.3|7126.3|7138.3|7126.3|7135.9|7123.9|0
1726660320000|2024-09-18 11:52:00|7132|7120|7125.3|7113.3|7132.1|7120.1|7122.4|7110.4|4
1726660330000|2024-09-18 11:52:10|7124.5|7112.5|7125.6|7113.6|7125.9|7113.9|7123|7111|3
1726660340000|2024-09-18 11:52:20|7124.6|7112.6|7125.6|7113.6|7125.6|7113.6|7124.3|7112.3|3
1726660350000|2024-09-18 11:52:30|7125.8|7113.8|7125|7113|7125.8|7113.8|7125|7113|0
1726660360000|2024-09-18 11:52:40|7134.5|7122.5|7131.2|7119.2|7134.5|7122.5|7131.2|7119.2|3
1726660370000|2024-09-18 11:52:50|7131|7119|7132|7120|7132|7120|7130.3|7118.3|2
1726660380000|2024-09-18 11:53:00|7130.3|7118.3|7129.2|7117.2|7133|7121|7129.2|7117.2|3
1726660390000|2024-09-18 11:53:10|7127.9|7115.9|7127.5|7115.5|7127.9|7115.9|7127.5|7115.5|0
1726660400000|2024-09-18 11:53:20|7127.2|7115.2|7129.1|7117.1|7129.4|7117.4|7127|7115|2
1726660410000|2024-09-18 11:53:30|7124.9|7116.9|7124.4|7116.4|7124.9|7116.9|7124.4|7116.4|0
1726660420000|2024-09-18 11:53:40|7121.4|7109.4|7109.2|7097.2|7121.4|7109.4|7107.9|7095.9|5
1726660430000|2024-09-18 11:53:50|7108.2|7096.2|7108.2|7096.2|7108.2|7096.2|7108.2|7096.2|0
1726660450000|2024-09-18 11:54:10|7107|7095|7107|7095|7107|7095|7107|7095|1
1726660460000|2024-09-18 11:54:20|7109.2|7097.2|7109.2|7097.2|7109.2|7097.2|7109.2|7097.2|1
1726660470000|2024-09-18 11:54:30|7109|7097|7109|7097|7109|7097|7109|7097|0
1726660480000|2024-09-18 11:54:40|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|7109.2|7097.2|0
1726660500000|2024-09-18 11:55:00|7109.7|7097.7|7109.7|7097.7|7109.7|7097.7|7108.9|7096.9|1
1726660510000|2024-09-18 11:55:10|7110|7098|7110|7098|7110|7098|7110|7098|0
1726660540000|2024-09-18 11:55:40|7109.7|7097.7|7109.5|7097.5|7109.7|7097.7|7109.5|7097.5|0
1726660600000|2024-09-18 11:56:40|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|0
1726660620000|2024-09-18 11:57:00|7108.8|7096.8|7108.2|7096.2|7108.8|7096.8|7108.2|7096.2|0
1726660630000|2024-09-18 11:57:10|7108|7096|7108|7096|7108|7096|7108|7096|0
1726660640000|2024-09-18 11:57:20|7109.6|7097.6|7109.6|7097.6|7109.6|7097.6|7109.6|7097.6|1
1726660670000|2024-09-18 11:57:50|7111.3|7099.3|7109.6|7097.6|7111.3|7099.3|7109.6|7097.6|0
1726660680000|2024-09-18 11:58:00|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|0
1726660730000|2024-09-18 11:58:50|7109.9|7097.9|7115.9|7103.9|7115.9|7103.9|7109.6|7097.9|1
1726660740000|2024-09-18 11:59:00|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|0
1726660780000|2024-09-18 11:59:40|7107.7|7101.7|7107.6|7095.6|7108.1|7101.7|7103.5|7091.5|13
1726660790000|2024-09-18 11:59:50|7106.9|7094.9|7100|7088|7106.9|7094.9|7096.7|7086.2|1
1726660800000|2024-09-18 12:00:00|7099.7|7087.7|7112.4|7100.4|7112.7|7103.5|7099.7|7087.7|7
1726660810000|2024-09-18 12:00:10|7111.9|7099.9|7110.7|7104.7|7112.7|7104.7|7110.7|7099.9|1
1726660820000|2024-09-18 12:00:20|7112.2|7100.2|7105.2|7093.2|7112.2|7103.9|7105.2|7093.2|3
1726660830000|2024-09-18 12:00:30|7107.8|7095.8|7111.6|7105.6|7112.6|7105.6|7106.8|7095.8|3
1726660840000|2024-09-18 12:00:40|7113.9|7105.9|7129.2|7117.2|7129.2|7117.2|7113.9|7105.9|4
1726660850000|2024-09-18 12:00:50|7129.7|7117.7|7123.5|7111.5|7132|7124.5|7123.5|7111.5|4
1726660860000|2024-09-18 12:01:00|7125.4|7113.4|7132.8|7124.8|7134.5|7124.8|7123.1|7112.8|23
1726660870000|2024-09-18 12:01:10|7133|7125|7136|7124|7136|7125|7133|7124|3
1726660880000|2024-09-18 12:01:20|7131.8|7119.8|7125.7|7113.7|7131.8|7119.8|7124.7|7112.7|2
1726660890000|2024-09-18 12:01:30|7125|7113|7123.9|7111.9|7125.5|7113.5|7123.4|7111.4|1
1726660900000|2024-09-18 12:01:40|7123.4|7111.4|7115.1|7103.1|7123.4|7111.4|7114.7|7102.7|3
1726660910000|2024-09-18 12:01:50|7115.8|7103.8|7116.2|7104.2|7116.5|7104.5|7114.9|7102.9|0
1726660920000|2024-09-18 12:02:00|7116.8|7104.8|7117|7105|7117|7105|7116.8|7104.8|1
1726660930000|2024-09-18 12:02:10|7117.3|7105.3|7122.1|7110.1|7122.1|7110.1|7117.1|7105.1|4
1726660940000|2024-09-18 12:02:20|7122.4|7110.4|7116.5|7104.5|7122.4|7110.4|7116.2|7104.2|2
1726660950000|2024-09-18 12:02:30|7118.8|7106.8|7111.2|7099.2|7118.8|7106.8|7109.5|7097.5|2
1726660980000|2024-09-18 12:03:00|7110.5|7098.5|7105.8|7093.8|7111|7099|7105.8|7093.8|3
1726660990000|2024-09-18 12:03:10|7104.9|7092.9|7103.4|7091.4|7104.9|7092.9|7103.4|7091.4|1
1726661000000|2024-09-18 12:03:20|7103.8|7091.8|7103.1|7091.1|7103.8|7091.8|7103.1|7091.1|1
1726661010000|2024-09-18 12:03:30|7103.4|7091.4|7105.1|7093.1|7105.1|7093.1|7103.4|7091.4|0
1726661020000|2024-09-18 12:03:40|7105.4|7093.4|7105.3|7093.3|7105.6|7093.6|7105.1|7093.1|0
1726661030000|2024-09-18 12:03:50|7105.4|7093.4|7105.3|7093.3|7105.4|7093.4|7105.3|7093.3|0
1726661040000|2024-09-18 12:04:00|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|0
1726661050000|2024-09-18 12:04:10|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|0
1726661070000|2024-09-18 12:04:30|||||||||2
1726661080000|2024-09-18 12:04:40|7105.1|7093.1|7108.7|7100.7|7110.2|7100.7|7105.1|7093.1|8
1726661090000|2024-09-18 12:04:50|7113.3|7101.3|7116.9|7104.9|7117.1|7105.1|7112.8|7101.3|2
1726661100000|2024-09-18 12:05:00|7117.8|7105.8|7118|7106|7119|7109.3|7117.1|7105.8|4
1726661110000|2024-09-18 12:05:10|7118.3|7106.3|7111.1|7099.1|7118.8|7106.8|7111.1|7099.1|3
1726661120000|2024-09-18 12:05:20|7112.3|7100.3|7111.9|7099.9|7112.3|7100.3|7111.7|7099.7|0
1726661150000|2024-09-18 12:05:50|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|1
1726661170000|2024-09-18 12:06:10|7111.9|7099.9|7111.2|7099.2|7111.9|7099.9|7111.2|7099.2|1
1726661190000|2024-09-18 12:06:30|7110.9|7098.9|7110.9|7098.9|7110.9|7098.9|7110.9|7098.9|0
1726661210000|2024-09-18 12:06:50|7109.5|7101.5|7109.9|7101.9|7111.5|7101.9|7109.5|7099.5|0
1726661220000|2024-09-18 12:07:00|7121.5|7109.5|7124.4|7112.4|7124.4|7112.4|7121.5|7109.5|5
1726661230000|2024-09-18 12:07:10|7125.4|7113.4|7125.7|7113.7|7125.7|7117.9|7119.1|7107.1|3
1726661240000|2024-09-18 12:07:20|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|1
1726661250000|2024-09-18 12:07:30|7124.4|7112.4|7124.9|7112.9|7124.9|7112.9|7124.4|7112.4|0
1726661260000|2024-09-18 12:07:40|7124|7112|7123.4|7111.4|7124|7112|7122.5|7110.5|0
1726661270000|2024-09-18 12:07:50|7122.3|7110.3|7121.3|7109.3|7122.3|7110.3|7121.3|7109.3|0
1726661280000|2024-09-18 12:08:00|7119.7|7107.7|7119.7|7107.7|7119.9|7107.9|7119.6|7107.6|5
1726661310000|2024-09-18 12:08:30|7119.9|7107.9|7117.5|7109.5|7119.9|7109.5|7117.5|7107.9|0
1726661340000|2024-09-18 12:09:00|7117.4|7109.4|7117.4|7109.4|7117.4|7109.4|7117.4|7109.4|0
1726661360000|2024-09-18 12:09:20|7116.1|7110.1|7125.2|7113.2|7125.2|7113.2|7115.9|7109.9|5
1726661370000|2024-09-18 12:09:30|7125.7|7113.7|7126|7114|7126|7114|7125.7|7113.7|0
1726661380000|2024-09-18 12:09:40|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|7127.8|7115.8|1
1726661400000|2024-09-18 12:10:00|7127.5|7115.5|7127|7115|7127.5|7115.5|7127|7115|0
1726661410000|2024-09-18 12:10:10|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|0
1726661420000|2024-09-18 12:10:20|7127.7|7115.7|7138.4|7126.4|7138.4|7126.4|7126.9|7115.7|4
1726661430000|2024-09-18 12:10:30|7135|7123|7135.8|7123.8|7135.8|7123.8|7135|7123|10
1726661440000|2024-09-18 12:10:40|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|7135.3|7123.3|1
1726661450000|2024-09-18 12:10:50|7134.8|7122.8|7138.1|7126.1|7138.1|7126.1|7134.8|7122.8|1
1726661460000|2024-09-18 12:11:00|7138.8|7126.8|7133.5|7121.5|7139.1|7128.7|7133.2|7121.2|4
1726661470000|2024-09-18 12:11:10|7130.9|7118.9|7130.7|7118.7|7130.9|7118.9|7130.2|7118.2|0
1726661480000|2024-09-18 12:11:20|7130|7118|7130|7118|7130|7118|7130|7118|0
1726661490000|2024-09-18 12:11:30|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|3
1726661500000|2024-09-18 12:11:40|7130|7118|7129|7121|7130.6|7121|7129|7118|0
1726661510000|2024-09-18 12:11:50|7129.1|7121.1|7129.1|7121.1|7129.1|7121.1|7128.8|7120.8|0
1726661520000|2024-09-18 12:12:00|7128.8|7120.8|7133.6|7121.6|7138.7|7129.2|7128.6|7120.6|8
1726661530000|2024-09-18 12:12:10|7133.9|7121.9|7130.8|7118.8|7133.9|7121.9|7130.8|7118.8|0
1726661540000|2024-09-18 12:12:20|7132.3|7120.3|7132.5|7120.5|7132.5|7120.5|7132.3|7120.3|0
1726661550000|2024-09-18 12:12:30|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|0
1726661580000|2024-09-18 12:13:00|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|0
1726661590000|2024-09-18 12:13:10|7134.3|7122.3|7138.1|7126.1|7138.1|7126.1|7133.9|7121.9|3
1726661600000|2024-09-18 12:13:20|7138.8|7126.8|7139.5|7127.5|7139.5|7127.5|7138.8|7126.8|0
1726661610000|2024-09-18 12:13:30|7139.7|7127.7|7145|7137|7145|7137|7139.7|7127.7|2
1726661620000|2024-09-18 12:13:40|7144.4|7136.4|7144.9|7136.9|7144.9|7136.9|7144.4|7136.4|2
1726661630000|2024-09-18 12:13:50|7144.5|7132.5|7142.8|7130.8|7145|7133|7142.8|7130.8|3
1726661650000|2024-09-18 12:14:10|7142.6|7130.6|7140|7128|7143|7131|7140|7128|5
1726661660000|2024-09-18 12:14:20|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|0
1726661680000|2024-09-18 12:14:40|7140.7|7128.7|7140.7|7128.7|7140.7|7128.7|7140.7|7128.7|0
1726661690000|2024-09-18 12:14:50|7141.7|7129.7|7142.8|7130.8|7142.8|7130.8|7141.7|7129.7|0
1726661700000|2024-09-18 12:15:00|7143.4|7131.4|7140.2|7134.2|7143.4|7134.2|7138.9|7131.2|2
1726661720000|2024-09-18 12:15:20|7140.1|7128.1|7140.1|7128.1|7140.1|7128.1|7140.1|7128.1|2
1726661730000|2024-09-18 12:15:30|7140.4|7128.4|7140.6|7128.6|7140.6|7128.6|7140.4|7128.4|0
1726661740000|2024-09-18 12:15:40|7141.3|7129.3|7140.4|7128.4|7141.9|7131.6|7139.6|7128.3|1
1726661760000|2024-09-18 12:16:00|7141.1|7129.1|7139.4|7127.4|7141.1|7129.1|7139.4|7127.4|1
1726661770000|2024-09-18 12:16:10|7139.1|7127.1|7137.8|7125.8|7139.1|7129.3|7136.9|7125.8|3
1726661780000|2024-09-18 12:16:20|7139.6|7127.6|7139.1|7127.1|7139.6|7127.6|7138.8|7126.8|3
1726661790000|2024-09-18 12:16:30|7138.8|7126.8|7141.2|7129.2|7141.2|7129.2|7138.8|7126.8|0
1726661800000|2024-09-18 12:16:40|7136|7124|7130|7118|7136|7124|7128.3|7116.3|2
1726661810000|2024-09-18 12:16:50|7128.8|7116.8|7128.5|7116.5|7128.8|7116.8|7128.5|7116.5|0
1726661820000|2024-09-18 12:17:00|7128.1|7116.1|7124.6|7112.6|7128.1|7116.1|7123|7111|3
1726661830000|2024-09-18 12:17:10|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|0
1726661840000|2024-09-18 12:17:20|7123|7111|7123.8|7111.8|7123.8|7111.8|7123|7111|1
1726661850000|2024-09-18 12:17:30|7123.6|7111.6|7122.3|7110.3|7123.6|7111.6|7122.3|7110.3|0
1726661860000|2024-09-18 12:17:40|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1726661870000|2024-09-18 12:17:50|7121.6|7109.6|7122.3|7110.3|7122.9|7110.9|7121.6|7109.6|0
1726661880000|2024-09-18 12:18:00|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|0
1726661890000|2024-09-18 12:18:10|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1726661900000|2024-09-18 12:18:20|||||||||1
1726661910000|2024-09-18 12:18:30|7121.6|7109.6|7117.5|7105.5|7122.3|7110.3|7117.2|7105.2|3
1726661920000|2024-09-18 12:18:40|7118.8|7106.8|7119|7107|7119.2|7107.2|7118.8|7106.8|2
1726661940000|2024-09-18 12:19:00|7119.3|7107.3|7127.4|7115.4|7127.4|7115.4|7119.3|7107.3|1
1726661970000|2024-09-18 12:19:30|7127.1|7115.1|7127.1|7115.1|7127.1|7115.1|7127.1|7115.1|0
1726661990000|2024-09-18 12:19:50|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|0
1726662010000|2024-09-18 12:20:10|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|1
1726662020000|2024-09-18 12:20:20|7126|7114|7126|7114|7126|7114|7126|7114|0
1726662030000|2024-09-18 12:20:30|7127.7|7115.7|7127.6|7115.6|7128.2|7116.2|7127.1|7115.1|0
1726662040000|2024-09-18 12:20:40|7127|7115|7121.1|7109.1|7127|7115|7111.1|7099.1|10
1726662050000|2024-09-18 12:20:50|7121.6|7109.6|7123.7|7111.7|7123.7|7111.7|7121.6|7109.6|0
1726662070000|2024-09-18 12:21:10|7124.6|7112.6|7130|7118|7130|7118|7124.1|7112.6|1
1726662090000|2024-09-18 12:21:30|7129.7|7117.7|7118.7|7106.7|7129.7|7117.7|7118.2|7106.2|3
1726662100000|2024-09-18 12:21:40|7118.6|7106.6|7117.1|7105.1|7118.6|7106.6|7117.1|7105.1|1
1726662110000|2024-09-18 12:21:50|7117.4|7105.4|7117.8|7105.8|7117.8|7105.8|7117.4|7105.4|0
1726662120000|2024-09-18 12:22:00|7118.1|7106.1|7119.2|7107.2|7119.2|7107.2|7118.1|7106.1|1
1726662130000|2024-09-18 12:22:10|7119.5|7107.5|7119.9|7107.9|7121.6|7115|7114.2|7105.4|9
1726662160000|2024-09-18 12:22:40|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|0
1726662180000|2024-09-18 12:23:00|7120.1|7108.1|7116.2|7108.2|7120.1|7108.2|7116.2|7108.1|0
1726662190000|2024-09-18 12:23:10|7114.6|7106.6|7114.3|7102.3|7115.3|7106.6|7114.3|7102.3|1
1726662200000|2024-09-18 12:23:20|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|1
1726662210000|2024-09-18 12:23:30|7114.7|7106.7|7114.7|7106.7|7114.7|7106.7|7114.7|7106.7|3
1726662220000|2024-09-18 12:23:40|7114.9|7106.9|7121.7|7109.7|7121.7|7109.7|7114.9|7106.9|1
1726662230000|2024-09-18 12:23:50|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|0
1726662240000|2024-09-18 12:24:00|7120.9|7108.9|7122.2|7110.2|7122.2|7110.2|7120.9|7108.9|0
1726662290000|2024-09-18 12:24:50|7122.5|7110.5|7120.2|7108.2|7122.5|7113.5|7116.9|7108.2|4
1726662300000|2024-09-18 12:25:00|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|1
1726662310000|2024-09-18 12:25:10|||||||||1
1726662320000|2024-09-18 12:25:20|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|1
1726662350000|2024-09-18 12:25:50|7120.7|7108.7|7120.5|7112.5|7122.2|7112.5|7120.5|7108.7|2
1726662360000|2024-09-18 12:26:00|7120.7|7112.7|7119.2|7113.2|7121|7113.2|7119.2|7112.7|1
1726662390000|2024-09-18 12:26:30|7129.1|7117.1|7120.6|7114.6|7129.1|7117.1|7120.6|7114.6|3
1726662400000|2024-09-18 12:26:40|7120.4|7114.4|7120.7|7114.7|7120.7|7114.7|7120.4|7114.4|1
1726662410000|2024-09-18 12:26:50|7120.9|7114.9|7122|7116|7122|7116|7120.9|7114.9|1
1726662420000|2024-09-18 12:27:00|7120.9|7114.9|7120.1|7114.1|7125.9|7116.9|7120.1|7113.1|3
1726662430000|2024-09-18 12:27:10|7120.2|7114.2|7139.5|7127.5|7139.5|7129.8|7120.2|7114.2|25
1726662440000|2024-09-18 12:27:20|7138.6|7126.6|7137.3|7129.3|7138.9|7129.9|7136.7|7124.7|2
1726662450000|2024-09-18 12:27:30|7138.6|7126.6|7137.9|7129.9|7139.3|7129.9|7137|7126.6|0
1726662460000|2024-09-18 12:27:40|7138.1|7130.1|7135.9|7123.9|7138.1|7130.1|7134.9|7122.9|2
1726662480000|2024-09-18 12:28:00|7135.7|7123.7|7134|7122|7135.7|7123.7|7133.7|7121.7|1
1726662490000|2024-09-18 12:28:10|7134.3|7122.3|7136.9|7124.9|7139.4|7127.6|7134.3|7122.3|2
1726662500000|2024-09-18 12:28:20|7137.6|7125.6|7138.2|7126.2|7138.2|7126.2|7137.6|7125.6|0
1726662510000|2024-09-18 12:28:30|7137.7|7125.7|7138.2|7126.2|7138.2|7126.2|7137.7|7125.7|0
1726662520000|2024-09-18 12:28:40|7137.9|7125.9|7138.9|7126.9|7139.1|7127.1|7137.7|7125.7|0
1726662530000|2024-09-18 12:28:50|7138.6|7126.6|7138.7|7126.7|7139.1|7127.1|7138.6|7126.6|0
1726662540000|2024-09-18 12:29:00|7138.6|7126.6|7139.1|7127.1|7139.1|7127.1|7138.6|7126.6|0
1726662550000|2024-09-18 12:29:10|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|0
1726662560000|2024-09-18 12:29:20|7135.6|7123.6|7135.3|7123.3|7135.6|7123.6|7135.3|7123.3|3
1726662570000|2024-09-18 12:29:30|7135|7123|7135|7123|7135|7123|7135|7123|1
1726662600000|2024-09-18 12:30:00|7135.3|7123.3|7135.8|7123.8|7135.8|7123.8|7135.3|7123.3|0
1726662610000|2024-09-18 12:30:10|7136|7124|7136|7124|7136|7124|7136|7124|0
1726662630000|2024-09-18 12:30:30|7139.4|7127.4|7137.9|7125.9|7139.4|7127.4|7137.9|7125.9|2
1726662640000|2024-09-18 12:30:40|7138|7126|7138|7126|7138|7126|7138|7126|0
1726662660000|2024-09-18 12:31:00|7138.4|7126.4|7137.2|7129.2|7138.4|7129.2|7137.2|7126.4|0
1726662680000|2024-09-18 12:31:20|7137.4|7129.4|7142.9|7130.9|7143.1|7136|7137.4|7129.4|3
1726662690000|2024-09-18 12:31:30|7143.6|7131.6|7145.2|7133.2|7145.2|7135.1|7143.1|7131.6|0
1726662700000|2024-09-18 12:31:40|7142.9|7134.9|7143.6|7137.6|7144.2|7137.9|7142.9|7134.9|4
1726662710000|2024-09-18 12:31:50|7144.2|7138.2|7144.2|7138.2|7144.2|7138.2|7144.1|7138.1|8
1726662720000|2024-09-18 12:32:00|7151.9|7139.9|7149.8|7137.8|7151.9|7139.9|7149.8|7137.8|7
1726662730000|2024-09-18 12:32:10|7150.6|7138.6|7156.4|7144.4|7156.4|7144.4|7150.6|7138.6|8
1726662740000|2024-09-18 12:32:20|7156.7|7144.7|7157|7145|7157.3|7145.3|7156.7|7144.7|0
1726662750000|2024-09-18 12:32:30|7157.3|7145.3|7152.2|7140.2|7157.3|7145.3|7151.6|7139.6|6
1726662760000|2024-09-18 12:32:40|7152.5|7140.5|7153|7141|7153|7141|7152.5|7140.5|0
1726662770000|2024-09-18 12:32:50|7152.9|7140.9|7144.9|7132.9|7152.9|7140.9|7144.9|7132.9|1
1726662780000|2024-09-18 12:33:00|7144.6|7132.6|7139.8|7127.8|7144.6|7132.6|7139.6|7127.6|0
1726662790000|2024-09-18 12:33:10|7139.6|7127.6|7129.1|7117.1|7139.6|7127.6|7129.1|7117.1|4
1726662800000|2024-09-18 12:33:20|7128.8|7116.8|7127.3|7115.3|7128.8|7116.8|7127.3|7115.3|0
1726662840000|2024-09-18 12:34:00|7127|7115|7125.7|7113.7|7127|7115|7117.4|7111.4|4
1726662850000|2024-09-18 12:34:10|7127|7115|7125.9|7113.9|7127.5|7115.5|7125.9|7113.9|0
1726662860000|2024-09-18 12:34:20|7124.3|7112.3|7123.4|7111.4|7124.3|7112.3|7123.4|7111.4|0
1726662880000|2024-09-18 12:34:40|7123.7|7111.7|7123.9|7111.9|7123.9|7111.9|7123.7|7111.7|0
1726662900000|2024-09-18 12:35:00|7123.7|7111.7|7130.6|7118.6|7140|7128|7123.7|7111.7|10
1726662910000|2024-09-18 12:35:10|7132.4|7120.4|7132.7|7120.7|7132.7|7120.7|7132.4|7120.4|0
1726662920000|2024-09-18 12:35:20|7133|7121|7134.3|7122.3|7134.3|7122.3|7133|7121|0
1726662930000|2024-09-18 12:35:30|7135|7123|7136.2|7124.2|7136.2|7124.2|7135|7123|0
1726662940000|2024-09-18 12:35:40|7136.5|7124.5|7146.9|7134.9|7146.9|7134.9|7136.3|7124.3|2
1726662950000|2024-09-18 12:35:50|7146.7|7134.7|7142.5|7130.5|7146.7|7134.7|7142.5|7130.5|1
1726662960000|2024-09-18 12:36:00|7142.7|7130.7|7133.8|7121.8|7142.7|7130.7|7133.7|7121.7|2
1726662970000|2024-09-18 12:36:10|7134.1|7122.1|7134.8|7122.8|7134.8|7122.8|7133.8|7121.8|0
1726662980000|2024-09-18 12:36:20|7133.8|7121.8|7134.6|7122.6|7136.5|7124.5|7133.3|7121.3|0
1726662990000|2024-09-18 12:36:30|7134.3|7122.3|7134.3|7122.3|7138.5|7126.5|7134.3|7122.3|1
1726663000000|2024-09-18 12:36:40|7133.9|7121.9|7128|7116|7133.9|7121.9|7128|7116|1
1726663010000|2024-09-18 12:36:50|7128.3|7116.3|7128.8|7116.8|7128.8|7116.8|7128.3|7116.3|0
1726663020000|2024-09-18 12:37:00|7122.9|7116.9|7123.3|7111.3|7123.3|7116.9|7121.3|7109.3|2
1726663030000|2024-09-18 12:37:10|7123|7111|7125.8|7113.8|7125.8|7113.8|7123|7111|0
1726663040000|2024-09-18 12:37:20|7126.1|7114.1|7127.1|7115.1|7127.1|7115.1|7126.1|7114.1|0
1726663050000|2024-09-18 12:37:30|7129.7|7117.7|7140.6|7128.6|7140.6|7128.6|7129.7|7117.7|1
1726663060000|2024-09-18 12:37:40|7140.9|7128.9|7141.2|7129.2|7141.2|7129.2|7140.9|7128.9|0
1726663080000|2024-09-18 12:38:00|7141.4|7129.4|7149|7137|7149|7137|7140.7|7128.7|2
1726663090000|2024-09-18 12:38:10|7149.3|7137.3|7149.3|7137.3|7149.3|7137.3|7149.3|7137.3|0
1726663110000|2024-09-18 12:38:30|7148.7|7136.7|7147|7135|7148.7|7136.7|7145.6|7133.6|4
1726663130000|2024-09-18 12:38:50|7147.8|7135.8|7148.2|7136.2|7148.2|7136.2|7147.8|7135.8|3
1726663140000|2024-09-18 12:39:00|7148.4|7136.4|7148.2|7136.2|7148.4|7136.4|7148.2|7136.2|0
1726663160000|2024-09-18 12:39:20|7147.7|7135.7|7147.7|7135.7|7147.7|7135.7|7147.7|7135.7|1
1726663170000|2024-09-18 12:39:30|7139.7|7127.7|7136|7124|7139.7|7127.7|7136|7124|3
1726663210000|2024-09-18 12:40:10|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|0
1726663220000|2024-09-18 12:40:20|7136.9|7124.9|7135.9|7123.9|7136.9|7124.9|7135.7|7123.7|2
1726663230000|2024-09-18 12:40:30|7135.4|7123.4|7135.1|7123.1|7135.4|7123.4|7135.1|7123.1|0
1726663240000|2024-09-18 12:40:40|7134.9|7122.9|7134.9|7122.9|7134.9|7122.9|7134.9|7122.9|0
1726663260000|2024-09-18 12:41:00|7133.7|7121.7|7136.7|7124.7|7136.7|7124.7|7133.7|7121.7|0
1726663270000|2024-09-18 12:41:10|7133.5|7121.5|7130.8|7118.8|7133.5|7121.5|7130.8|7118.8|1
1726663280000|2024-09-18 12:41:20|7130.5|7118.5|7131.5|7119.5|7131.5|7119.5|7130.5|7118.5|0
1726663290000|2024-09-18 12:41:30|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|0
1726663300000|2024-09-18 12:41:40|7131.9|7119.9|7135.4|7123.4|7135.4|7123.4|7131.9|7119.9|0
1726663320000|2024-09-18 12:42:00|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|5
1726663340000|2024-09-18 12:42:20|7128.8|7116.8|7128.4|7116.4|7128.8|7116.8|7128.4|7116.4|0
1726663350000|2024-09-18 12:42:30|7128.3|7116.3|7128.3|7116.3|7128.3|7116.3|7128.3|7116.3|0
1726663370000|2024-09-18 12:42:50|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|1
1726663380000|2024-09-18 12:43:00|7129.3|7117.3|7129.3|7117.3|7129.3|7117.3|7129.3|7117.3|0
1726663390000|2024-09-18 12:43:10|7129.8|7117.8|7130.6|7118.6|7130.6|7118.6|7129.8|7117.8|1
1726663410000|2024-09-18 12:43:30|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|1
1726663420000|2024-09-18 12:43:40|7129.7|7117.7|7131.2|7119.2|7131.2|7119.2|7129.7|7117.7|0
1726663430000|2024-09-18 12:43:50|7132.5|7120.5|7137.6|7125.6|7137.6|7125.6|7132.5|7120.5|1
1726663440000|2024-09-18 12:44:00|7137.7|7125.7|7138|7126|7138|7126|7137.7|7125.7|0
1726663460000|2024-09-18 12:44:20|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|0
1726663470000|2024-09-18 12:44:30|7138.7|7130.7|7138.7|7130.7|7138.7|7130.7|7138.7|7130.7|0
1726663500000|2024-09-18 12:45:00|7135.9|7123.9|7135.4|7123.4|7135.9|7123.9|7135.4|7123.4|1
1726663510000|2024-09-18 12:45:10|7135.7|7123.7|7138.4|7126.4|7138.4|7126.4|7135.7|7123.7|1
1726663520000|2024-09-18 12:45:20|7138|7126|7137.9|7125.9|7138|7126|7137.9|7125.9|0
1726663540000|2024-09-18 12:45:40|7138.2|7126.2|7138.2|7126.2|7138.2|7126.2|7138.2|7126.2|0
1726663550000|2024-09-18 12:45:50|7138.6|7126.6|7138|7126|7138.6|7126.6|7138|7126|2
1726663560000|2024-09-18 12:46:00|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|1
1726663570000|2024-09-18 12:46:10|7137.6|7129.6|7136.4|7128.4|7142.9|7131.3|7136.4|7128.4|3
1726663580000|2024-09-18 12:46:20|7139|7127|7133.6|7121.6|7139|7127|7130.9|7118.9|1
1726663590000|2024-09-18 12:46:30|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|0
1726663600000|2024-09-18 12:46:40|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|0
1726663610000|2024-09-18 12:46:50|7135.3|7123.3|7130.8|7122.8|7135.3|7123.3|7130.3|7122.3|0
1726663620000|2024-09-18 12:47:00|7130.5|7122.5|7125.9|7113.9|7130.5|7122.5|7125.9|7113.9|1
1726663630000|2024-09-18 12:47:10|7127.2|7115.2|7127.9|7115.9|7127.9|7115.9|7127.2|7115.2|0
1726663660000|2024-09-18 12:47:40|7139.8|7127.8|7142.1|7130.1|7142.1|7130.1|7139.8|7127.8|4
1726663670000|2024-09-18 12:47:50|7144.5|7132.5|7140.1|7128.1|7145.2|7133.2|7140.1|7128.1|2
1726663680000|2024-09-18 12:48:00|7136.3|7124.3|7135|7123|7136.3|7124.3|7134.5|7122.5|0
1726663690000|2024-09-18 12:48:10|7135.3|7123.3|7135.6|7123.6|7135.6|7123.6|7135.3|7123.3|0
1726663700000|2024-09-18 12:48:20|7135.2|7127.2|7135.2|7127.2|7135.2|7127.2|7135.2|7127.2|0
1726663710000|2024-09-18 12:48:30|7135.8|7127.8|7141.6|7129.6|7141.6|7129.6|7135.8|7127.8|1
1726663720000|2024-09-18 12:48:40|7144.2|7132.2|7143.9|7137.9|7144.2|7137.9|7142.2|7132.2|1
1726663730000|2024-09-18 12:48:50|7143.5|7137.5|7141.8|7129.8|7143.9|7137.9|7141.6|7129.6|6
1726663740000|2024-09-18 12:49:00|7140.8|7128.8|7140.8|7128.8|7140.8|7128.8|7140.8|7128.8|0
1726663750000|2024-09-18 12:49:10|7140.2|7128.2|7140.6|7128.6|7140.6|7128.6|7140.2|7128.2|0
1726663760000|2024-09-18 12:49:20|7144.1|7132.1|7142|7130|7145.7|7137.7|7141.2|7129.2|5
1726663790000|2024-09-18 12:49:50|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|0
1726663800000|2024-09-18 12:50:00|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|0
1726663810000|2024-09-18 12:50:10|7142.5|7130.5|7143.2|7131.2|7143.2|7131.2|7142.5|7130.5|0
1726663820000|2024-09-18 12:50:20|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|0
1726663830000|2024-09-18 12:50:30|7143.8|7131.8|7144.2|7132.2|7144.2|7132.2|7143.5|7131.5|0
1726663860000|2024-09-18 12:51:00|7144.5|7132.5|7141.5|7129.5|7144.5|7134.8|7141.5|7129.5|7
1726663870000|2024-09-18 12:51:10|7140.7|7128.7|7139.8|7127.8|7140.7|7128.7|7139.8|7127.8|0
1726663890000|2024-09-18 12:51:30|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|0
1726663940000|2024-09-18 12:52:20|7141.3|7129.3|7141.5|7129.5|7141.5|7129.5|7141.3|7129.3|2
1726663960000|2024-09-18 12:52:40|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|7141.6|7129.6|3
1726663980000|2024-09-18 12:53:00|7142.4|7130.4|7155.3|7147.3|7155.8|7147.3|7142.2|7130.4|3
1726663990000|2024-09-18 12:53:10|7155.8|7147.8|7155.6|7149.6|7155.8|7149.6|7155.6|7147.6|13
1726664000000|2024-09-18 12:53:20|7155.4|7143.4|7151.7|7143.7|7155.4|7143.7|7151.7|7143.1|5
1726664010000|2024-09-18 12:53:30|7151.3|7143.3|7151.3|7143.3|7151.3|7143.3|7151.3|7143.3|0
1726664020000|2024-09-18 12:53:40|7151.7|7143.7|7154.3|7142.3|7154.3|7143.7|7151.7|7142.3|0
1726664030000|2024-09-18 12:53:50|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|1
1726664040000|2024-09-18 12:54:00|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|0
1726664070000|2024-09-18 12:54:30|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|0
1726664080000|2024-09-18 12:54:40|7157.1|7145.1|7157.1|7145.1|7157.1|7145.1|7157.1|7145.1|1
1726664090000|2024-09-18 12:54:50|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|7154.9|7148.9|0
1726664100000|2024-09-18 12:55:00|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|2
1726664110000|2024-09-18 12:55:10|7165.8|7153.8|7161.7|7149.7|7166.2|7154.2|7161.7|7149.7|9
1726664120000|2024-09-18 12:55:20|7161.2|7153.7|7161.2|7155.2|7161.2|7155.2|7161.2|7153.7|0
1726664130000|2024-09-18 12:55:30|7156.8|7150.8|7156.1|7150.1|7158.1|7150.8|7156.1|7150.1|2
1726664140000|2024-09-18 12:55:40|7155.8|7149.8|7156.7|7144.7|7156.7|7149.8|7155.5|7143.5|2
1726664150000|2024-09-18 12:55:50|7158.4|7146.4|7160.3|7148.3|7160.3|7148.3|7158.4|7146.4|0
1726664160000|2024-09-18 12:56:00|7162.1|7150.1|7164.9|7152.9|7165.1|7153.1|7162.1|7150.1|0
1726664170000|2024-09-18 12:56:10|7165.1|7153.1|7167.6|7155.6|7167.6|7155.6|7165.1|7153.1|1
1726664190000|2024-09-18 12:56:30|7167.7|7155.7|7168.3|7156.3|7168.3|7156.3|7164.1|7155.1|2
1726664200000|2024-09-18 12:56:40|7171.5|7159.5|7171.5|7159.5|7172.3|7160.3|7171.5|7159.5|1
1726664210000|2024-09-18 12:56:50|7171.4|7159.4|7169.2|7161.2|7171.4|7161.2|7169.2|7159.4|2
1726664220000|2024-09-18 12:57:00|7169|7161|7169.7|7161.7|7172.4|7162|7169|7159.4|3
1726664230000|2024-09-18 12:57:10|7169.1|7161.1|7168.8|7160.8|7169.3|7161.3|7168.8|7160.8|1
1726664240000|2024-09-18 12:57:20|7168.5|7160.5|7176.7|7168.7|7177|7168.7|7168.1|7160.1|3
1726664250000|2024-09-18 12:57:30|7176.9|7168.9|7183.1|7171.1|7183.1|7171.1|7176.9|7168.9|1
1726664260000|2024-09-18 12:57:40|7182.5|7170.5|7179.1|7171.1|7182.5|7171.2|7179.1|7169.9|2
1726664280000|2024-09-18 12:58:00|7181.7|7169.7|7184.4|7172.4|7186.8|7180.5|7181.7|7169.7|9
1726664290000|2024-09-18 12:58:10|7184.7|7172.7|7179.4|7167.4|7184.7|7172.7|7179.4|7167.4|1
1726664300000|2024-09-18 12:58:20|7178.9|7166.9|7170.7|7158.7|7178.9|7166.9|7170.7|7158.7|4
1726664310000|2024-09-18 12:58:30|7170.1|7164.1|7170.8|7162.8|7172.4|7164.7|7170.1|7160.4|2
1726664320000|2024-09-18 12:58:40|7171.2|7163.2|7171.2|7163.2|7171.2|7163.2|7171.2|7163.2|0
1726664330000|2024-09-18 12:58:50|7175.6|7163.6|7175.6|7163.6|7175.6|7163.6|7175.6|7163.6|1
1726664350000|2024-09-18 12:59:10|7176.2|7168.2|7185.9|7173.9|7185.9|7173.9|7176.2|7168.2|1
1726664360000|2024-09-18 12:59:20|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|0
1726664390000|2024-09-18 12:59:50|7183.9|7175.9|7183.9|7175.9|7183.9|7175.9|7183.9|7175.9|1
1726664400000|2024-09-18 13:00:00|7184|7176|7174.1|7162.1|7184|7176|7173.8|7162.1|4
1726664410000|2024-09-18 13:00:10|7169.7|7161.7|7168.4|7160.4|7173.9|7161.9|7168.4|7160.4|3
1726664420000|2024-09-18 13:00:20|7168.1|7160.1|7171.5|7159.5|7171.5|7160.1|7168.1|7159.5|1
1726664430000|2024-09-18 13:00:30|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|0
1726664440000|2024-09-18 13:00:40|7174|7162|7174.6|7162.6|7174.6|7162.6|7174|7162|0
1726664460000|2024-09-18 13:01:00|7169.7|7161.7|7174.5|7162.5|7174.5|7162.5|7169.7|7161.7|1
1726664470000|2024-09-18 13:01:10|7174.9|7162.9|7174.9|7162.9|7174.9|7162.9|7174.9|7162.9|0
1726664500000|2024-09-18 13:01:40|7180|7168|7182.6|7170.6|7182.6|7170.6|7180|7168|3
1726664520000|2024-09-18 13:02:00|7183.3|7171.3|7183.3|7171.3|7183.3|7171.3|7183.3|7171.3|0
1726664550000|2024-09-18 13:02:30|7180.3|7172.3|7174.8|7162.8|7180.3|7172.3|7174.8|7162.8|5
1726664560000|2024-09-18 13:02:40|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|0
1726664570000|2024-09-18 13:02:50|7174.2|7166.2|7174.2|7166.2|7174.2|7166.2|7174.2|7166.2|0
1726664580000|2024-09-18 13:03:00|7175.1|7167.1|7178.7|7166.7|7178.7|7167.1|7175.1|7166.5|4
1726664590000|2024-09-18 13:03:10|7178.4|7166.4|7178.4|7166.4|7178.4|7166.4|7178.4|7166.4|0
1726664600000|2024-09-18 13:03:20|7178.5|7166.5|7178.5|7166.5|7178.5|7166.5|7178.5|7166.5|1
1726664610000|2024-09-18 13:03:30|7178.4|7166.4|7178|7166|7178.4|7167.7|7175.7|7165.9|0
1726664620000|2024-09-18 13:03:40|7178.6|7166.6|7179.3|7167.3|7179.4|7167.4|7178.6|7166.6|0
1726664640000|2024-09-18 13:04:00|7179.5|7167.5|7178.5|7170.5|7179.5|7170.5|7178.5|7167.5|2
1726664650000|2024-09-18 13:04:10|7178.7|7170.7|7178.2|7172.2|7178.7|7172.2|7178.2|7170.7|5
1726664660000|2024-09-18 13:04:20|7173.8|7167.8|7178.4|7166.4|7178.4|7167.8|7173.8|7166.4|3
1726664670000|2024-09-18 13:04:30|7179.3|7167.3|7178.3|7166.3|7179.3|7167.3|7178.3|7166.3|1
1726664680000|2024-09-18 13:04:40|7176.4|7168.4|7176.4|7168.4|7176.4|7168.4|7176.4|7168.4|0
1726664690000|2024-09-18 13:04:50|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|0
1726664700000|2024-09-18 13:05:00|7178.9|7166.9|7172.5|7160.5|7178.9|7168.3|7172.5|7160.5|4
1726664720000|2024-09-18 13:05:20|7170.6|7162.6|7165.7|7153.7|7170.6|7162.6|7165.7|7153.7|7
1726664730000|2024-09-18 13:05:30|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|0
1726664740000|2024-09-18 13:05:40|7165.3|7153.3|7165.7|7153.7|7166|7154|7165.3|7153.3|0
1726664750000|2024-09-18 13:05:50|7165|7153|7165|7153|7165|7153|7165|7153|0
1726664760000|2024-09-18 13:06:00|7164.2|7152.2|7165.3|7153.3|7165.6|7153.6|7164.2|7152.2|1
1726664770000|2024-09-18 13:06:10|7164.8|7152.8|7159|7147|7164.8|7152.8|7159|7147|4
1726664780000|2024-09-18 13:06:20|7159.4|7147.4|7158.2|7146.2|7159.4|7147.4|7158.2|7146.2|2
1726664790000|2024-09-18 13:06:30|7159.4|7147.4|7159.4|7147.4|7159.4|7147.4|7159.4|7147.4|0
1726664800000|2024-09-18 13:06:40|7159.2|7147.2|7158.6|7146.6|7159.2|7147.2|7158.6|7146.6|2
1726664810000|2024-09-18 13:06:50|7155.8|7147.8|7153|7141|7155.8|7147.8|7153|7141|3
1726664820000|2024-09-18 13:07:00|7155.5|7143.5|7160.5|7148.5|7160.5|7148.5|7155.5|7143.5|4
1726664840000|2024-09-18 13:07:20|7158.9|7146.9|7151.4|7139.4|7158.9|7146.9|7151.4|7139.4|6
1726664850000|2024-09-18 13:07:30|7156.2|7144.2|7159|7147|7159|7147|7156.2|7144.2|0
1726664860000|2024-09-18 13:07:40|7159.3|7147.3|7162.8|7150.8|7162.8|7150.8|7159.3|7147.3|3
1726664870000|2024-09-18 13:07:50|7163.3|7151.3|7163.5|7151.5|7163.5|7151.5|7163.3|7151.3|1
1726664880000|2024-09-18 13:08:00|7163.9|7151.9|7163.4|7151.4|7163.9|7151.9|7163.4|7151.4|0
1726664890000|2024-09-18 13:08:10|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|0
1726664900000|2024-09-18 13:08:20|7164.7|7152.7|7167.7|7155.7|7167.7|7155.7|7164.7|7152.7|1
1726664910000|2024-09-18 13:08:30|7166.8|7158.8|7166.8|7158.8|7166.8|7158.8|7166.8|7158.8|0
1726664920000|2024-09-18 13:08:40|7167.5|7159.5|7167.5|7159.5|7167.5|7159.5|7167.5|7159.5|0
1726664930000|2024-09-18 13:08:50|7167.9|7159.9|7172.9|7164.9|7173.5|7164.9|7167.9|7159.9|1
1726664940000|2024-09-18 13:09:00|7173.6|7165.6|7171.5|7165.5|7173.6|7165.6|7171.5|7161|3
1726664950000|2024-09-18 13:09:10|7175.6|7163.6|7177.1|7165.1|7177.1|7165.1|7175.6|7163.6|2
1726664960000|2024-09-18 13:09:20|7177|7165|7177.6|7165.6|7177.6|7165.6|7177|7165|0
1726665000000|2024-09-18 13:10:00|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|0
1726665010000|2024-09-18 13:10:10|7174.1|7166.1|7174.1|7166.1|7174.1|7166.1|7174.1|7166.1|1
1726665020000|2024-09-18 13:10:20|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|1
1726665030000|2024-09-18 13:10:30|7173|7161|7173.6|7161.6|7173.6|7161.6|7173|7161|0
1726665050000|2024-09-18 13:10:50|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|1
1726665080000|2024-09-18 13:11:20|7175.3|7163.3|7177.5|7165.5|7177.5|7165.5|7175.3|7163.3|4
1726665100000|2024-09-18 13:11:40|7177.2|7165.2|7173.5|7161.5|7177.2|7165.2|7173.5|7161.5|1
1726665180000|2024-09-18 13:13:00|7172.2|7160.2|7172|7160|7172.2|7160.2|7172|7160|0
1726665200000|2024-09-18 13:13:20|7169.4|7157.4|7164.5|7152.5|7169.4|7158.9|7153.8|7141.8|17
1726665210000|2024-09-18 13:13:30|7165.2|7153.2|7171.6|7159.6|7172.8|7160.8|7165.2|7153.2|4
1726665240000|2024-09-18 13:14:00|7172.6|7160.6|7174.1|7162.1|7174.1|7162.1|7172.6|7160.6|0
1726665250000|2024-09-18 13:14:10|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|1
1726665260000|2024-09-18 13:14:20|7171.5|7159.5|7166.8|7154.8|7171.5|7159.5|7166.8|7154.8|2
1726665270000|2024-09-18 13:14:30|7166.1|7154.1|7166.7|7154.7|7167.7|7155.7|7166.1|7154.1|3
1726665280000|2024-09-18 13:14:40|7166.9|7154.9|7166.9|7154.9|7166.9|7154.9|7166.9|7154.9|0
1726665290000|2024-09-18 13:14:50|7163.5|7155.5|7162.6|7154.6|7163.5|7155.5|7162|7154|2
1726665300000|2024-09-18 13:15:00|7160.6||7160.6||7160.6||7160.6||0
1726665320000|2024-09-18 13:15:20|7160|7154|7158.9|7146.9|7160|7154|7158.9|7146.9|4
1726665330000|2024-09-18 13:15:30|7159.3|7147.3|7171.6|7159.6|7171.6|7159.6|7159.3|7147.3|1
1726665360000|2024-09-18 13:16:00|7172|7160|7172.1|7160.1|7172.1|7160.1|7172|7160|0
1726665370000|2024-09-18 13:16:10|7171.9|7159.9|7171.9|7159.9|7171.9|7159.9|7171.9|7159.9|0
1726665380000|2024-09-18 13:16:20|7170.2|7162.2|7170.7|7164.7|7171.4|7165.4|7170.2|7162.2|1
1726665390000|2024-09-18 13:16:30|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|7171.1|7165.1|0
1726665400000|2024-09-18 13:16:40|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|3
1726665420000|2024-09-18 13:17:00|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|0
1726665430000|2024-09-18 13:17:10|7178.6|7166.6|7179.1|7167.1|7179.1|7167.1|7178.6|7166.6|1
1726665460000|2024-09-18 13:17:40|7179.4|7167.4|7172.1|7166.1|7179.8|7167.8|7172.1|7166.1|13
1726665470000|2024-09-18 13:17:50|7169.5|7157.5|7170.1|7162.1|7170.2|7162.1|7169.5|7157.5|1
1726665480000|2024-09-18 13:18:00|7170.7|7162.7|7168.2|7162.2|7170.7|7162.7|7168.2|7162.2|1
1726665490000|2024-09-18 13:18:10|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|7168.3|7162.3|0
1726665500000|2024-09-18 13:18:20|7168.2|7162.2|7180.9|7168.9|7180.9|7168.9|7168.1|7162.1|9
1726665510000|2024-09-18 13:18:30|7179.2|7173.2|7179.5|7167.5|7179.5|7173.4|7179.2|7167.5|3
1726665520000|2024-09-18 13:18:40|7179.8|7167.8|7180.1|7168.1|7180.3|7168.3|7179.8|7167.8|1
1726665530000|2024-09-18 13:18:50|7180.4|7168.4|7176.6|7168.6|7180.4|7168.9|7176.6|7168.2|1
1726665540000|2024-09-18 13:19:00|7176.4|7168.4|7174.8|7162.8|7177.5|7168.4|7174.8|7162.8|3
1726665550000|2024-09-18 13:19:10|7173.5|7161.5|7173.1|7161.1|7173.5|7161.5|7173.1|7161.1|0
1726665560000|2024-09-18 13:19:20|7173.7|7161.7|7173.7|7161.7|7173.9|7161.9|7173.6|7161.6|0
1726665570000|2024-09-18 13:19:30|7173.4|7161.4|7173.4|7161.4|7173.7|7161.7|7173.4|7161.4|0
1726665580000|2024-09-18 13:19:40|7173.7|7161.7|7175.5|7163.5|7175.8|7163.8|7172.6|7160.6|4
1726665610000|2024-09-18 13:20:10|7169.6|7157.6|7164.1|7156.1|7169.8|7157.8|7164.1|7153.6|8
1726665620000|2024-09-18 13:20:20|7164.3|7156.3|7162.6|7156.6|7164.6|7156.6|7162.6|7156.1|2
1726665630000|2024-09-18 13:20:30|7162.4|7156.4|7160.5|7148.5|7162.4|7156.4|7160.2|7148.2|1
1726665640000|2024-09-18 13:20:40|7159.2|7147.2|7156|7148|7159.2|7149.2|7155.2|7146.8|3
1726665650000|2024-09-18 13:20:50|7155.2|7149.2|7155.8|7147.8|7155.8|7149.2|7155.2|7147.8|0
1726665660000|2024-09-18 13:21:00|7156|7148|7153.9|7147.9|7158.4|7148.8|7153.9|7146.4|2
1726665670000|2024-09-18 13:21:10|7153|7141|7153.5|7141.5|7153.5|7141.5|7153|7141|1
1726665680000|2024-09-18 13:21:20|7150.6|7142.6|7156.3|7144.3|7156.3|7144.3|7148.9|7140.9|5
1726665700000|2024-09-18 13:21:40|7158.6|7146.6|7159.6|7147.6|7159.6|7147.6|7158.6|7146.6|0
1726665710000|2024-09-18 13:21:50|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|5
1726665720000|2024-09-18 13:22:00|7167.9|7155.9|7161.6|7149.6|7167.9|7155.9|7160.6|7148.6|2
1726665730000|2024-09-18 13:22:10|7162.6|7150.6|7162.9|7150.9|7162.9|7150.9|7162.4|7150.4|0
1726665750000|2024-09-18 13:22:30|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|0
1726665770000|2024-09-18 13:22:50|7162.1|7150.1|7162.1|7150.1|7162.1|7150.1|7162.1|7150.1|0
1726665780000|2024-09-18 13:23:00|7162.4|7150.4|7157.8|7151.8|7162.4|7151.8|7157.8|7150.4|0
1726665790000|2024-09-18 13:23:10|7156.3|7150.3|7160.2|7148.2|7160.2|7150.3|7155.9|7143.9|2
1726665800000|2024-09-18 13:23:20|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|1
1726665840000|2024-09-18 13:24:00|7161.7|7149.7|7161.9|7149.9|7162|7156|7161.1|7149.5|1
1726665850000|2024-09-18 13:24:10|7161.5|7149.5|7156.1|7144.1|7162|7150|7155.4|7143.4|5
1726665860000|2024-09-18 13:24:20|7156.9|7144.9|7159.7|7147.7|7159.7|7147.7|7156.9|7144.9|1
1726665870000|2024-09-18 13:24:30|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|0
1726665880000|2024-09-18 13:24:40|7160.7|7148.7|7160.9|7148.9|7160.9|7148.9|7160.7|7148.7|0
1726665890000|2024-09-18 13:24:50|7160.6|7148.6|7160.9|7148.9|7160.9|7148.9|7160.6|7148.6|0
1726665900000|2024-09-18 13:25:00|7161.2|7149.2|7147.7|7135.7|7161.4|7149.4|7147.7|7135.7|3
1726665910000|2024-09-18 13:25:10|7147.4|7135.4|7143|7131|7147.4|7135.4|7143|7131|4
1726665920000|2024-09-18 13:25:20|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|3
1726665940000|2024-09-18 13:25:40|7143.1|7131.1|7147.9|7135.9|7148.5|7136.5|7143.1|7131.1|1
1726665950000|2024-09-18 13:25:50|7147.6|7135.6|7145.2|7133.2|7147.6|7135.6|7145.2|7133.2|0
1726665960000|2024-09-18 13:26:00|7145.7|7133.7|7137.2|7129.2|7145.7|7134.1|7137.2|7129.2|1
1726665970000|2024-09-18 13:26:10|7136.3|7128.3|7141.5|7129.5|7142.4|7130.4|7136.3|7128.3|1
1726665980000|2024-09-18 13:26:20|7140.8|7128.8|7141|7129|7141|7129|7140.8|7128.8|0
1726665990000|2024-09-18 13:26:30|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|2
1726666000000|2024-09-18 13:26:40|7150.3|7138.3|7147.7|7135.7|7151.2|7139.2|7147.2|7135.2|1
1726666020000|2024-09-18 13:27:00|7147.2|7135.2|7146.7|7134.7|7147.2|7135.2|7146.7|7134.7|0
1726666040000|2024-09-18 13:27:20|7149.8|7137.8|7146.7|7134.7|7149.8|7137.8|7146.7|7134.7|1
1726666060000|2024-09-18 13:27:40|7148.2|7136.2|7148|7136|7148.2|7136.2|7147.7|7135.7|0
1726666070000|2024-09-18 13:27:50|7147.7|7135.7|7148|7136|7148|7136|7147.7|7135.7|0
1726666080000|2024-09-18 13:28:00|7148.7|7136.7|7150|7138|7150|7138|7148.7|7136.7|0
1726666090000|2024-09-18 13:28:10|7152|7140|7152|7140|7152|7140|7152|7140|0
1726666100000|2024-09-18 13:28:20|7153|7141|7153.5|7141.5|7153.5|7141.5|7153|7141|0
1726666110000|2024-09-18 13:28:30|7153|7141|7152.7|7140.7|7153|7141|7152.7|7140.7|1
1726666140000|2024-09-18 13:29:00|7152.5|7140.5|7154.5|7146.5|7154.5|7146.5|7152.5|7140.5|1
1726666150000|2024-09-18 13:29:10|7154.8|7146.8|7147.4|7135.4|7154.8|7146.8|7147.4|7135.4|4
1726666180000|2024-09-18 13:29:40|7148|7136|7147.7|7135.7|7148|7136|7147.7|7135.7|0
1726666190000|2024-09-18 13:29:50|7152.2|7140.2|7154.2|7142.2|7154.2|7142.2|7152.2|7140.2|0
1726666200000|2024-09-18 13:30:00|7154.3|7142.3|7155|7143|7155.2|7143.2|7154.3|7142.3|0
1726666210000|2024-09-18 13:30:10|7155.2|7143.2|7155.2|7143.2|7155.2|7143.2|7155.2|7143.2|0
1726666220000|2024-09-18 13:30:20|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|0
1726666230000|2024-09-18 13:30:30|7155.2|7143.2|7155.7|7143.7|7155.7|7143.7|7155.2|7143.2|3
1726666240000|2024-09-18 13:30:40|7154.6|7146.6|7155.3|7149.3|7155.5|7149.5|7154.6|7146.6|1
1726666260000|2024-09-18 13:31:00|7152.7|7140.7|7151.3|7139.3|7152.7|7140.7|7151.3|7139.3|4
1726666280000|2024-09-18 13:31:20|7151|7139|7154.1|7142.1|7154.5|7142.5|7150.8|7138.8|1
1726666290000|2024-09-18 13:31:30|7154.3|7142.3|7160.3|7148.3|7160.6|7148.6|7154.3|7142.3|4
1726666300000|2024-09-18 13:31:40|7160.6|7148.6|7158.4|7146.4|7160.6|7148.6|7158.4|7146.4|0
1726666310000|2024-09-18 13:31:50|7158.2|7146.2|7151.3|7139.3|7158.2|7146.2|7151|7139|6
1726666320000|2024-09-18 13:32:00|7151|7139|7150.8|7138.8|7151.3|7139.3|7147|7135|2
1726666330000|2024-09-18 13:32:10|7151.3|7139.3|7151.3|7139.3|7151.3|7139.3|7151.3|7139.3|0
1726666340000|2024-09-18 13:32:20|7153.6|7141.6|7153.8|7141.8|7153.8|7141.8|7153.6|7141.6|1
1726666350000|2024-09-18 13:32:30|7153.6|7141.6|7153.9|7141.9|7154.6|7142.6|7153.6|7141.6|0
1726666370000|2024-09-18 13:32:50|7153.8|7141.8|7151|7139|7153.8|7141.8|7150.5|7138.5|1
1726666380000|2024-09-18 13:33:00|7150.8|7138.8|7146.4|7134.4|7150.8|7138.8|7146.4|7134.4|1
1726666390000|2024-09-18 13:33:10|7147.8|7135.8|7152.6|7140.6|7152.6|7140.6|7147.8|7135.8|5
1726666410000|2024-09-18 13:33:30|7153.1|7141.1|7150.8|7142.8|7153.1|7142.8|7150.8|7140.8|0
1726666420000|2024-09-18 13:33:40|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|0
1726666430000|2024-09-18 13:33:50|7153.1|7141.1|7153.1|7141.1|7153.1|7142.8|7150.8|7141.1|1
1726666440000|2024-09-18 13:34:00|7150.8|7142.8|7150.8|7142.8|7150.8|7142.8|7150.8|7142.8|2
1726666460000|2024-09-18 13:34:20|7147.2|7135.2|7144|7136|7147.2|7136|7144|7134.5|1
1726666470000|2024-09-18 13:34:30|7143.9|7135.9|7154.2|7142.2|7154.4|7142.4|7143.4|7135.4|5
1726666480000|2024-09-18 13:34:40|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|0
1726666490000|2024-09-18 13:34:50|7154.2|7142.2|7151|7139|7154.2|7142.2|7151|7139|1
1726666500000|2024-09-18 13:35:00|7147.4|7139.4|7146.9|7134.9|7147.4|7139.4|7146.9|7134.9|2
1726666520000|2024-09-18 13:35:20|7147.5|7135.5|7153.7|7141.7|7153.7|7141.7|7147.5|7135.5|1
1726666530000|2024-09-18 13:35:30|7153.6|7141.6|7148|7136|7153.6|7141.6|7145.7|7135.3|1
1726666540000|2024-09-18 13:35:40|7148.2|7136.2|7150.3|7138.3|7150.3|7138.3|7148.2|7136.2|0
1726666550000|2024-09-18 13:35:50|7150.6|7138.6|7152.8|7144.8|7155.1|7144.8|7150.6|7138.6|1
1726666560000|2024-09-18 13:36:00|7151.8|7139.8|7151.6|7139.6|7151.8|7139.8|7150.8|7138.8|1
1726666570000|2024-09-18 13:36:10|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|0
1726666580000|2024-09-18 13:36:20|7152.6|7140.6|7150.9|7142.9|7152.6|7142.9|7150.9|7140.6|0
1726666600000|2024-09-18 13:36:40|7148.8|7142.8|7147.2|7139.2|7148.8|7142.8|7147.2|7139.2|2
1726666610000|2024-09-18 13:36:50|7153.1|7141.1|7150|7138|7153.1|7143.1|7147.5|7138|5
1726666620000|2024-09-18 13:37:00|7142.3|7134.3|7147.7|7135.7|7147.7|7135.7|7140.1|7132.8|12
1726666630000|2024-09-18 13:37:10|7147.4|7135.4|7148.2|7136.2|7149.5|7137.5|7147.4|7135.4|0
1726666660000|2024-09-18 13:37:40|7148.5|7136.5|7147.9|7135.9|7148.8|7136.8|7147.4|7135.4|1
1726666670000|2024-09-18 13:37:50|7148|7136|7147.2|7135.2|7148.8|7136.8|7147.2|7135.2|1
1726666680000|2024-09-18 13:38:00|7147.4|7135.4|7147.4|7135.4|7147.4|7135.4|7147.4|7135.4|0
1726666690000|2024-09-18 13:38:10|7147.9|7135.9|7154.6|7142.6|7155|7143|7147.9|7135.9|3
1726666720000|2024-09-18 13:38:40|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|0
1726666740000|2024-09-18 13:39:00|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|0
1726666750000|2024-09-18 13:39:10|7153.3|7145.3|7152.6|7140.6|7153.4|7145.4|7152.3|7140.3|5
1726666760000|2024-09-18 13:39:20|7154.1|7142.1|7155|7143|7155|7143|7154.1|7142.1|0
1726666770000|2024-09-18 13:39:30|7155.2|7143.2|7154.9|7142.9|7155.2|7143.2|7154.9|7142.9|0
1726666780000|2024-09-18 13:39:40|7146.9|7138.9|7150.1|7138.1|7150.1|7138.9|7146.6|7137.8|2
1726666800000|2024-09-18 13:40:00|7150.3|7138.3|7154.8|7142.8|7155.1|7143.1|7150.3|7138.3|1
1726666810000|2024-09-18 13:40:10|7154.2|7142.2|7151.8|7139.8|7154.2|7142.2|7151.8|7139.8|1
1726666820000|2024-09-18 13:40:20|7152.1|7140.1|7150|7138|7152.1|7140.1|7150|7138|0
1726666830000|2024-09-18 13:40:30|7149.8|7137.8|7153.5|7145.5|7154.5|7145.5|7149.6|7137.6|6
1726666840000|2024-09-18 13:40:40|7154.7|7146.7|7154.7|7146.7|7154.7|7146.7|7154.5|7146.5|2
1726666860000|2024-09-18 13:41:00|7154.1|7142.1|7144.2|7132.2|7154.1|7142.1|7144.2|7132.2|5
1726666870000|2024-09-18 13:41:10|7142.6|7130.6|7132.5|7124.5|7142.6|7130.6|7132.5|7124.5|3
1726666880000|2024-09-18 13:41:20|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|7131.2|7125.2|0
1726666890000|2024-09-18 13:41:30|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|2
1726666900000|2024-09-18 13:41:40|7129.6|7117.6|7127.6|7115.6|7129.6|7117.6|7127.6|7115.6|11
1726666910000|2024-09-18 13:41:50|7127.3|7115.3|7127.3|7115.3|7127.3|7115.3|7127.3|7115.3|1
1726666920000|2024-09-18 13:42:00|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|0
1726666930000|2024-09-18 13:42:10|7128.1|7116.1|7129.7|7117.7|7129.7|7117.7|7128.1|7116.1|0
1726666940000|2024-09-18 13:42:20|7130.2|7118.2|7130.7|7118.7|7130.7|7118.7|7130.2|7118.2|1
1726666950000|2024-09-18 13:42:30|7130.9|7118.9|7128.4|7116.4|7130.9|7118.9|7128.1|7116.1|2
1726666960000|2024-09-18 13:42:40|7128.9|7116.9|7129.9|7117.9|7129.9|7117.9|7128.9|7116.9|0
1726666970000|2024-09-18 13:42:50|7129.6|7117.6|7129.6|7117.6|7129.6|7117.6|7129.6|7117.6|0
1726666980000|2024-09-18 13:43:00|7129.8|7117.8|7130|7118|7130.3|7118.3|7129.8|7117.8|1
1726666990000|2024-09-18 13:43:10|7129.1|7117.1|7129.3|7117.3|7129.3|7117.3|7128.8|7116.8|2
1726667000000|2024-09-18 13:43:20|7128.6|7116.6|7127.1|7115.1|7128.6|7116.6|7127.1|7115.1|0
1726667010000|2024-09-18 13:43:30|7127.4|7115.4|7125.6|7117.6|7127.4|7117.8|7125.2|7115.1|6
1726667020000|2024-09-18 13:43:40|7125.5|7117.5|7125.5|7117.5|7125.5|7117.5|7125.5|7117.5|0
1726667030000|2024-09-18 13:43:50|7128.7|7120.7|7128.7|7120.7|7128.7|7120.7|7128.7|7120.7|2
1726667040000|2024-09-18 13:44:00|7128.5|7120.5|7129.5|7117.5|7129.5|7120.5|7128.5|7117|1
1726667050000|2024-09-18 13:44:10|7127.9|7119.9|7127.1|7121.1|7127.9|7121.5|7127.1|7119.8|0
1726667060000|2024-09-18 13:44:20|7127.3|7115.3|7126|7118|7127.6|7118|7126|7115.1|6
1726667070000|2024-09-18 13:44:30|7124.3|7118.3|7132|7124|7132.9|7124|7124|7118|4
1726667080000|2024-09-18 13:44:40|7131.4|7125.4|7121.3|7113.3|7131.4|7125.4|7121.3|7112.3|12
1726667100000|2024-09-18 13:45:00|7125.3|7115.6|7125.9|7113.9|7125.9|7115.6|7123.6|7113.9|3
1726667110000|2024-09-18 13:45:10|7126.2|7114.2|7126.2|7114.2|7126.2|7114.2|7126.2|7114.2|0
1726667120000|2024-09-18 13:45:20|7126.5|7114.5|7128.6|7116.6|7128.6|7116.6|7126.5|7114.5|0
1726667130000|2024-09-18 13:45:30|7129.5|7117.5|7130.9|7122.9|7132.2|7122.9|7129.5|7117.5|1
1726667140000|2024-09-18 13:45:40|7130|7124|7140.1|7128.1|7140.1|7128.1|7130|7124|3
1726667150000|2024-09-18 13:45:50|7140.6|7128.6|7140.4|7128.4|7141.3|7130.1|7137.4|7128.4|0
1726667160000|2024-09-18 13:46:00|7141.1|7129.1|7138.1|7132.1|7148.8|7141.3|7138.1|7129.1|4
1726667170000|2024-09-18 13:46:10|7137.4|7131.4|7138.4|7126.4|7138.4|7131.4|7137.4|7126.4|1
1726667180000|2024-09-18 13:46:20|7142|7134|7150.6|7138.6|7150.6|7138.6|7141.7|7134|2
1726667200000|2024-09-18 13:46:40|7151.9|7139.9|7152.3|7140.3|7152.6|7140.6|7151.9|7139.9|0
1726667210000|2024-09-18 13:46:50|7152.6|7140.6|7152.6|7140.6|7152.6|7140.6|7152.6|7140.6|0
1726667220000|2024-09-18 13:47:00|7152.2|7140.2|7152.2|7140.2|7152.2|7140.2|7152.2|7140.2|250
1726667230000|2024-09-18 13:47:10|||||||||275
1726667260000|2024-09-18 13:47:40|7149.7|7141.7|7150.3|7138.3|7150.3|7142.1|7149.7|7138.3|5
1726667270000|2024-09-18 13:47:50|7147.2|7139.2|7146.6|7140.6|7147.2|7140.6|7146.6|7139.2|0
1726667280000|2024-09-18 13:48:00|7147|7141|7137.6|7125.6|7147|7141|7137.6|7125.6|1
1726667290000|2024-09-18 13:48:10|7137.7|7125.7|7136.6|7124.6|7137.7|7125.7|7136.5|7124.5|2
1726667300000|2024-09-18 13:48:20|7136.5|7124.5|7132.2|7120.2|7136.5|7124.5|7132.2|7120.2|1
1726667310000|2024-09-18 13:48:30|7132|7120|7129.4|7117.4|7132.7|7120.7|7129.4|7117.4|3
1726667320000|2024-09-18 13:48:40|7129.9|7117.9|7125.2|7113.2|7130.1|7118.1|7124.1|7112.1|1
1726667330000|2024-09-18 13:48:50|7124.9|7112.9|7123.1|7111.1|7124.9|7112.9|7122.5|7110.5|0
1726667340000|2024-09-18 13:49:00|7120.4|7108.4|7114.7|7102.7|7120.4|7109.2|7114.6|7102.7|8
1726667350000|2024-09-18 13:49:10|7113|7105|7106.5|7100.5|7113.1|7105.1|7106.5|7100.3|6
1726667360000|2024-09-18 13:49:20|7105.2|7098.5|7103.9|7097.9|7105.2|7099.2|7098.7|7090|17
1726667370000|2024-09-18 13:49:30|7103.7|7097.7|7119.4|7107.4|7119.7|7107.7|7103.7|7097.7|7
1726667380000|2024-09-18 13:49:40|7119.1|7107.1|7122.2|7110.2|7122.2|7110.2|7118.1|7106.1|1
1726667390000|2024-09-18 13:49:50|7122.4|7110.4|7128.5|7116.5|7132.3|7120.3|7122.4|7110.4|4
1726667400000|2024-09-18 13:50:00|7129|7117|7121.9|7115.9|7130.3|7118.3|7121.9|7115.1|5
1726667410000|2024-09-18 13:50:10|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|1
1726667420000|2024-09-18 13:50:20|7128|7116|7129.1|7117.1|7129.1|7117.1|7128|7116|2
1726667430000|2024-09-18 13:50:30|7129.4|7117.4|7134.9|7122.9|7136.4|7124.4|7129.4|7117.4|1
1726667440000|2024-09-18 13:50:40|7135|7123|7138.1|7126.1|7138.6|7126.6|7133.7|7123|1
1726667460000|2024-09-18 13:51:00|7137.8|7125.8|7134.3|7126.3|7137.8|7128.6|7130.9|7122.9|4
1726667480000|2024-09-18 13:51:20|7132.7|7126.7|7131.4|7125.4|7132.7|7126.7|7131.4|7125.4|0
1726667490000|2024-09-18 13:51:30|7134.1|7126.1|7137.3|7125.3|7137.3|7126.5|7134.1|7125.3|1
1726667520000|2024-09-18 13:52:00|7134.4|7126.4|7137.2|7125.2|7137.2|7126.6|7134.4|7125.2|2
1726667530000|2024-09-18 13:52:10|7139.8|7127.8|7140.7|7128.7|7140.7|7128.7|7139.8|7127.8|0
1726667550000|2024-09-18 13:52:30|7141.1|7129.1|7144|7132|7144.2|7132.2|7141.1|7129.1|0
1726667560000|2024-09-18 13:52:40|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|0
1726667570000|2024-09-18 13:52:50|7141.4|7129.4|7133.2|7121.2|7141.4|7129.4|7133.2|7121.2|2
1726667580000|2024-09-18 13:53:00|7132.8|7120.8|7145.8|7133.8|7145.8|7133.8|7132.8|7120.8|2
1726667590000|2024-09-18 13:53:10|7146.4|7134.4|7152.3|7140.3|7152.3|7140.3|7146.4|7134.4|200
1726667600000|2024-09-18 13:53:20|7153.3|7141.3|7153.8|7141.8|7154.1|7142.1|7153.3|7141.3|0
1726667610000|2024-09-18 13:53:30|7153.6|7141.6|7157.4|7145.4|7157.4|7145.4|7153.6|7141.6|6
1726667630000|2024-09-18 13:53:50|7150.6|7142.6|7147.8|7139.8|7150.6|7142.6|7147.8|7137.9|10
1726667640000|2024-09-18 13:54:00|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|0
1726667660000|2024-09-18 13:54:20|7141.7|7129.7|7141.3|7129.3|7141.7|7129.7|7141|7129|1
1726667670000|2024-09-18 13:54:30|7139.7|7127.7|7139|7127|7139.7|7127.7|7139|7127|0
1726667680000|2024-09-18 13:54:40|7135.5|7123.5|7135.8|7123.8|7135.8|7123.8|7135.5|7123.5|0
1726667690000|2024-09-18 13:54:50|7136.4|7124.4|7144.5|7132.5|7144.8|7132.8|7136.4|7124.4|2
1726667700000|2024-09-18 13:55:00|7140.6|7132.6|7137|7131|7140.6|7132.6|7135.7|7128.2|4
1726667710000|2024-09-18 13:55:10|7133.4|7121.4|7130.1|7118.1|7133.4|7121.4|7129.1|7117.1|3
1726667720000|2024-09-18 13:55:20|7135.3|7123.3|7141.3|7129.3|7147|7135|7135.3|7123.3|9
1726667730000|2024-09-18 13:55:30|7142.1|7130.1|7139.6|7127.6|7142.1|7130.1|7139.6|7127.6|0
1726667750000|2024-09-18 13:55:50|7139.9|7127.9|7140.4|7128.4|7140.4|7128.4|7139.9|7127.9|0
1726667760000|2024-09-18 13:56:00|7140.1|7128.1|7141.1|7129.1|7141.1|7129.1|7139.8|7127.8|0
1726667770000|2024-09-18 13:56:10|7141.4|7129.4|7142.7|7130.7|7142.7|7130.7|7141.4|7129.4|0
1726667790000|2024-09-18 13:56:30|7139|7127|7138.4|7126.4|7139|7127|7138.4|7126.4|3
1726667850000|2024-09-18 13:57:30|7137.6|7125.6|7137.9|7125.9|7138.2|7126.2|7137.6|7125.6|1
1726667860000|2024-09-18 13:57:40|7139.2|7127.2|7144.3|7132.3|7144.3|7132.3|7139.2|7127.2|1
1726667880000|2024-09-18 13:58:00|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|0
1726667900000|2024-09-18 13:58:20|7148.4|7136.4|7151|7139|7151|7140.1|7146.1|7136.4|3
1726667910000|2024-09-18 13:58:30|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|0
1726667930000|2024-09-18 13:58:50|7147.3|7141.3|7145.7|7139.7|7147.3|7141.3|7145.7|7139.7|5
1726667940000|2024-09-18 13:59:00|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|4
1726667950000|2024-09-18 13:59:10|7157.1|7146.5|7157.1|7145.1|7157.1|7146.5|7157.1|7145.1|4
1726667970000|2024-09-18 13:59:30|7164.5|7152.5|7158.6|7146.6|7164.5|7152.5|7158.6|7146.6|6
1726667980000|2024-09-18 13:59:40|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|1
1726667990000|2024-09-18 13:59:50|7160.6|7148.6|7171.8|7163.8|7171.8|7163.8|7160.4|7148.4|16
1726668000000|2024-09-18 14:00:00|7171.2|7165.2|7172.9|7166.9|7172.9|7166.9|7171.2|7165.2|4
1726668010000|2024-09-18 14:00:10|7173|7167|7174.1|7162.1|7174.8|7167|7173|7162.1|2
1726668030000|2024-09-18 14:00:30|7172.7|7164.7|7172.9|7164.9|7172.9|7166|7172|7164.7|0
1726668060000|2024-09-18 14:01:00|7173.1|7165.1|7184.5|7178.5|7185|7178.5|7173.1|7165.1|24
1726668070000|2024-09-18 14:01:10|7191.1|7185.1|7177|7165|7192.1|7185.7|7177|7165|18
1726668080000|2024-09-18 14:01:20|7177.2|7165.2|7186.7|7174.7|7186.7|7174.7|7177.2|7165.2|3
1726668090000|2024-09-18 14:01:30|7187.1|7175.1|7180.6|7168.6|7187.1|7175.1|7180.6|7168.6|1
1726668110000|2024-09-18 14:01:50|7180.3|7168.3|7180|7168|7180.3|7168.3|7180|7168|0
1726668120000|2024-09-18 14:02:00|7178.4|7170.4|7191.5|7183.5|7191.5|7183.5|7178.1|7170.4|9
1726668130000|2024-09-18 14:02:10|7192|7184|7190.8|7178.8|7192|7185.5|7189.7|7177.8|7
1726668140000|2024-09-18 14:02:20|7192|7180|7189.7|7181.7|7192.5|7181.7|7189.7|7180|0
1726668150000|2024-09-18 14:02:30|7190.3|7182.3|7192.1|7184.1|7192.1|7184.1|7190.3|7182.3|11
1726668160000|2024-09-18 14:02:40|7192.3|7184.3|7192.3|7184.3|7192.3|7184.3|7192|7184|2
1726668170000|2024-09-18 14:02:50|7190.7|7184.7|7191.9|7185.9|7191.9|7185.9|7190.7|7184.7|2
1726668180000|2024-09-18 14:03:00|7192.3|7186.3|7191.8|7183.8|7194.1|7186.8|7189.6|7181.5|11
1726668200000|2024-09-18 14:03:20|7189.3|7177.3|7181.3|7169.3|7189.3|7177.3|7180.7|7168.7|4
1726668210000|2024-09-18 14:03:30|7181.7|7169.7|7184|7172|7184|7172|7179|7167|6
1726668220000|2024-09-18 14:03:40|7184.2|7172.2|7191.1|7179.1|7191.5|7179.5|7184.2|7172.2|3
1726668240000|2024-09-18 14:04:00|7191.5|7179.5|7187.9|7179.9|7191.5|7180.4|7186.4|7179.5|0
1726668250000|2024-09-18 14:04:10|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|0
1726668260000|2024-09-18 14:04:20|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|4
1726668270000|2024-09-18 14:04:30|7187|7175|7186|7174|7187|7175|7186|7174|0
1726668280000|2024-09-18 14:04:40|7180.4|7172.4|7181.3|7169.3|7182.1|7172.4|7180|7169.3|2
1726668290000|2024-09-18 14:04:50|7179|7167|7187|7175|7187.3|7175.3|7175.2|7166.3|4
1726668300000|2024-09-18 14:05:00|7183|7177|7180.3|7174.3|7183|7177|7180.3|7174.3|2
1726668310000|2024-09-18 14:05:10|7180|7174|7175.4|7163.4|7180|7174|7174.9|7162.9|8
1726668320000|2024-09-18 14:05:20|||||||||250
1726668330000|2024-09-18 14:05:30|7176.6|7164.6|7180.4|7168.4|7180.4|7168.4|7176.6|7164.6|3
1726668340000|2024-09-18 14:05:40|7180.6|7168.6|7181.9|7169.9|7181.9|7169.9|7180.6|7168.6|276
1726668350000|2024-09-18 14:05:50|7183.8|7171.8|7185.6|7173.6|7185.6|7173.6|7183.8|7171.8|0
1726668360000|2024-09-18 14:06:00|7185.9|7173.9|7185|7173|7186.6|7175|7182.8|7171.7|203
1726668370000|2024-09-18 14:06:10|7185.9|7173.9|7186.3|7174.3|7186.3|7175.6|7183.6|7173.9|4
1726668390000|2024-09-18 14:06:30|||||||||1
1726668410000|2024-09-18 14:06:50|7185.9|7173.9|7186.2|7174.2|7186.5|7174.5|7185.9|7173.9|2
1726668430000|2024-09-18 14:07:10|7186.5|7174.5|7186.5|7174.5|7186.5|7174.5|7186.5|7174.5|0
1726668450000|2024-09-18 14:07:30|7184.2|7176.2|7186.4|7174.4|7186.4|7176.2|7184.2|7174.4|4
1726668460000|2024-09-18 14:07:40|7190.5|7178.5|7191.3|7179.3|7191.3|7179.3|7190.5|7178.5|2
1726668490000|2024-09-18 14:08:10|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|3
1726668510000|2024-09-18 14:08:30|7191.3|7179.3|7189.6|7181.6|7191.3|7181.6|7188.8|7179.3|3
1726668520000|2024-09-18 14:08:40|7189.8|7181.8|7193.2|7187.2|7193.2|7187.2|7188.8|7181.2|25
1726668530000|2024-09-18 14:08:50|7192.9|7184.9|7192.9|7186.9|7192.9|7186.9|7192.9|7184.9|6
1726668540000|2024-09-18 14:09:00|7193.4|7187.4|7200.3|7192.3|7202.3|7193|7193.4|7187.4|20
1726668550000|2024-09-18 14:09:10|7200.8|7192.8|7201.5|7189.5|7202.3|7194.3|7200.8|7189.5|3
1726668560000|2024-09-18 14:09:20|7188.8|7182.8|7187.3|7175.3|7189.2|7183.2|7187.1|7175.1|6
1726668570000|2024-09-18 14:09:30|7186.8|7174.8|7187.6|7175.6|7187.6|7175.6|7186.8|7174.8|0
1726668580000|2024-09-18 14:09:40|7185.1|7177.1|7185.1|7177.1|7185.1|7177.1|7185.1|7177.1|1
1726668600000|2024-09-18 14:10:00|7192.4|7180.4|7200.3|7192.3|7203.2|7195.1|7192.4|7180.4|10
1726668610000|2024-09-18 14:10:10|7198.8|7192.8|7195.5|7189.5|7198.8|7192.8|7195.5|7189.5|2
1726668620000|2024-09-18 14:10:20||7183.5||7183.5||7183.5||7183.5|1
1726668640000|2024-09-18 14:10:40|7194.5|7182.5|7193.5|7181.5|7194.5|7182.5|7193.5|7181.5|0
1726668650000|2024-09-18 14:10:50|7193.8|7181.8|7194.3|7182.3|7194.3|7182.3|7193.8|7181.8|0
1726668660000|2024-09-18 14:11:00|7193.6|7181.6|7183.6|7171.6|7193.6|7183.3|7183.6|7171.6|5
1726668670000|2024-09-18 14:11:10|7183.1|7171.1|7183.1|7171.1|7183.9|7172.1|7177.8|7168.7|4
1726668680000|2024-09-18 14:11:20|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|1
1726668690000|2024-09-18 14:11:30|7184.8|7172.8|7184.2|7172.2|7184.8|7172.8|7184.2|7172.2|1
1726668700000|2024-09-18 14:11:40|7184|7172|7179.7|7171.7|7185.3|7173.3|7179.7|7171.7|1
1726668710000|2024-09-18 14:11:50|7179.9|7171.9|7173.3|7161.3|7179.9|7171.9|7173.3|7161.3|4
1726668750000|2024-09-18 14:12:30|7175.2|7163.2|7176.6|7164.6|7176.6|7164.6|7174.5|7162.5|0
1726668760000|2024-09-18 14:12:40|7177|7165|7181.7|7169.7|7182.1|7170.1|7175.3|7165|1
1726668780000|2024-09-18 14:13:00|7181.4|7169.4|7179.9|7167.9|7181.4|7169.6|7177.6|7167.9|1
1726668790000|2024-09-18 14:13:10|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|0
1726668810000|2024-09-18 14:13:30|7179.4|7171.4|7182.8|7174.8|7184.2|7175.2|7179.4|7171.4|7
1726668820000|2024-09-18 14:13:40|7185.6|7173.6|7184.7|7176.7|7186.3|7177|7184.7|7173.6|0
1726668830000|2024-09-18 14:13:50|7184.6|7178.6|7194.6|7182.6|7194.6|7182.6|7184.6|7178.6|4
1726668840000|2024-09-18 14:14:00|7190.1|7184.1|7190.8|7182.8|7192|7184.1|7190.1|7180|2
1726668850000|2024-09-18 14:14:10|7191|7183|7203.1|7191.1|7203.1|7191.1|7188.9|7176.9|10
1726668870000|2024-09-18 14:14:30|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|0
1726668880000|2024-09-18 14:14:40|7203.4|7191.4|7206|7198|7206|7198|7201.8|7191.4|4
1726668890000|2024-09-18 14:14:50|7205.3|7199.3|7202.7|7194.7|7205.5|7199.5|7201.9|7191.5|6
1726668900000|2024-09-18 14:15:00|7202.4|7194.4|7199.4|7191.4|7202.4|7195.9|7199.4|7190|5
1726668910000|2024-09-18 14:15:10|7199.5|7191.5|7199.5|7191.5|7199.5|7191.5|7199.2|7191.2|0
1726668920000|2024-09-18 14:15:20|7204.2|7192.2|7212.1|7200.1|7212.4|7200.4|7204.2|7192.2|14
1726668930000|2024-09-18 14:15:30|7210|7202|7209.5|7197.5|7210|7203|7208.1|7197.5|10
1726668940000|2024-09-18 14:15:40|7209|7197|7201.1|7193.1|7209.2|7198.5|7200.3|7190.6|10
1726668950000|2024-09-18 14:15:50|7203.4|7191.4|7204.9|7196.9|7204.9|7196.9|7201.1|7191.4|1
1726668960000|2024-09-18 14:16:00|7205.1|7197.1|7204.6|7196.6|7205.1|7197.1|7204.6|7196.6|1
1726668970000|2024-09-18 14:16:10|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|7203.3|7197.3|0
1726668980000|2024-09-18 14:16:20|7202.8|7196.8|7209.2|7201.2|7211.1|7201.2|7202.6|7196.6|2
1726668990000|2024-09-18 14:16:30|7209.4|7201.4|7210.4|7202.4|7211.9|7204.4|7209.4|7201.4|19
1726669000000|2024-09-18 14:16:40|7210.3|7202.3|7210.9|7202.9|7211.4|7203.4|7208.9|7202.3|3
1726669010000|2024-09-18 14:16:50|7211.3|7203.3|7207.4|7195.4|7213.1|7205.1|7204|7192|13
1726669020000|2024-09-18 14:17:00|7208|7196|7209.3|7197.3|7210.6|7204.6|7206.8|7196|3
1726669030000|2024-09-18 14:17:10|7205.8|7197.8|7206.3|7194.3|7207.1|7197.8|7198.6|7186.6|4
1726669040000|2024-09-18 14:17:20|7202.1|7190.1|7202.3|7190.3|7202.3|7190.3|7201.3|7189.3|1
1726669050000|2024-09-18 14:17:30|7202.6|7190.6|7199.1|7191.1|7202.6|7191.1|7199.1|7190.6|2
1726669060000|2024-09-18 14:17:40|7197.5|7185.5|7195.2|7187.2|7197.5|7187.2|7195.2|7185.5|1
1726669070000|2024-09-18 14:17:50|7195.3|7187.3|7201|7193|7202|7194.5|7195.3|7187.3|1
1726669080000|2024-09-18 14:18:00|7199.6|7193.6|7202.1|7196.1|7202.1|7196.1|7199.2|7193|3
1726669090000|2024-09-18 14:18:10|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|0
1726669100000|2024-09-18 14:18:20|7204.1|7196.1|7202.3|7194.3|7204.1|7196.5|7201.8|7193.8|1
1726669110000|2024-09-18 14:18:30|7200.7|7194.7|7200.8|7194.8|7200.8|7194.8|7200.5|7194.5|2
1726669120000|2024-09-18 14:18:40|7206|7194|7206|7194|7206|7194|7206|7194|0
1726669130000|2024-09-18 14:18:50|7206.3|7194.3|7207.3|7195.3|7207.6|7195.6|7206.3|7194.3|0
1726669140000|2024-09-18 14:19:00|7207.6|7195.6|7207.8|7195.8|7208|7196|7207.5|7195.5|2
1726669150000|2024-09-18 14:19:10|7207.5|7195.5|7208.2|7200.2|7209.5|7200.2|7207.5|7195.5|1
1726669170000|2024-09-18 14:19:30|7207.5|7199.5|7206.7|7194.7|7207.7|7199.7|7206.7|7194.7|1
1726669240000|2024-09-18 14:20:40|7206.6|7198.6|7213.4|7201.4|7214.4|7207.2|7206.6|7198.6|4
1726669250000|2024-09-18 14:20:50|7212.9|7200.9|7208.6|7196.6|7212.9|7200.9|7207.4|7195.4|3
1726669270000|2024-09-18 14:21:10|7208.9|7196.9|7209.7|7197.7|7209.7|7197.7|7208.6|7196.6|1
1726669280000|2024-09-18 14:21:20|7210.2|7198.2|7210.2|7198.2|7210.2|7198.2|7210.2|7198.2|0
1726669300000|2024-09-18 14:21:40|7210.5|7198.5|7211|7199|7211.2|7199.2|7210.5|7198.5|0
1726669320000|2024-09-18 14:22:00|7211.2|7199.2|7213|7205|7213.4|7205.4|7211.2|7199.2|3
1726669330000|2024-09-18 14:22:10|7212.5|7206.5|7216.7|7210.7|7216.7|7210.7|7211.9|7205.9|6
1726669340000|2024-09-18 14:22:20|7215.8|7203.8|7214.5|7208.5|7215.8|7209.2|7213.5|7203.8|17
1726669350000|2024-09-18 14:22:30|7214.2|7208.2|7213.5|7207.5|7214.2|7208.2|7212.7|7206.7|4
1726669360000|2024-09-18 14:22:40|7213.9|7205.9|7215.5|7209.5|7215.9|7209.5|7212.4|7205.4|6
1726669370000|2024-09-18 14:22:50|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|7215.4|7209.4|0
1726669380000|2024-09-18 14:23:00|7215.2|7209.2|7216.5|7208.5|7216.5|7210.4|7211.5|7205.5|8
1726669390000|2024-09-18 14:23:10|7215|7209|7214.9|7208.9|7215|7209|7214.9|7208.9|0
1726669410000|2024-09-18 14:23:30|7214.7|7208.7|7221.8|7213.8|7229.8|7222.1|7214.7|7208.7|12
1726669420000|2024-09-18 14:23:40|7231.5|7223.5|7232.3|7220.3|7234.3|7227.9|7231.5|7220.3|66
1726669430000|2024-09-18 14:23:50|7231|7223|7226.4|7218.4|7232.5|7225.6|7225.9|7213.9|11
1726669440000|2024-09-18 14:24:00|7225.4|7213.4|7225.9|7213.9|7226.5|7214.5|7225.4|7213.4|6
1726669450000|2024-09-18 14:24:10|7225.4|7213.4|7217.2|7205.2|7225.4|7213.4|7215|7205.2|9
1726669460000|2024-09-18 14:24:20|7215.8|7207.8|7217.5|7205.5|7223.1|7213.3|7215.8|7205.2|9
1726669470000|2024-09-18 14:24:30|7218|7206|7218.6|7206.6|7219.4|7207.5|7215.5|7205.7|7
1726669480000|2024-09-18 14:24:40|7217.8|7205.8|7218.4|7206.4|7218.7|7206.7|7217.8|7205.8|0
1726669490000|2024-09-18 14:24:50|7227.6|7215.6|7229.4|7223.4|7231.7|7223.8|7227.6|7215.6|21
1726669500000|2024-09-18 14:25:00|7229.6|7223.6|7241.2|7229.2|7241.2|7229.2|7226.9|7220.9|56
1726669510000|2024-09-18 14:25:10|7241.6|7229.6|7240.6|7228.6|7241.8|7233.8|7238.8|7226.8|8
1726669520000|2024-09-18 14:25:20|7240.4|7228.4|7244.5|7232.5|7244.5|7236.5|7233.9|7221.9|49
1726669530000|2024-09-18 14:25:30|7244.1|7232.1|7227.3|7219.3|7244.1|7236.5|7227.3|7218.2|31
1726669540000|2024-09-18 14:25:40|7227|7219|7231.9|7219.9|7231.9|7219.9|7226.5|7218.5|2
1726669550000|2024-09-18 14:25:50|7231.4|7219.4|7238.5|7226.5|7241.1|7230.9|7228.9|7219.4|25
1726669560000|2024-09-18 14:26:00|7230.1|7224.1|7216.4|7204.4|7230.4|7224.2|7216.4|7204.4|23
1726669570000|2024-09-18 14:26:10|7213.9|7205.9|7221.5|7209.5|7225.7|7213.7|7213.9|7203.8|27
1726669580000|2024-09-18 14:26:20|7228.9|7216.9|7218.6|7206.6|7235.5|7223.5|7218.6|7206.6|40
1726669590000|2024-09-18 14:26:30|7218.1|7206.1|7216.6|7210.6|7220.4|7211.4|7216|7206.1|6
1726669600000|2024-09-18 14:26:40|7217.6|7211.6|7210.1|7204.1|7222.7|7212.3|7210.1|7203|14
1726669610000|2024-09-18 14:26:50|7210.3|7204.3|7211.8|7203.8|7213.1|7205.1|7210.3|7203.8|9
1726669620000|2024-09-18 14:27:00|7212.3|7204.3|7212.8|7204.8|7212.8|7204.8|7210.6|7204.3|3
1726669630000|2024-09-18 14:27:10|7211.2|7205.2|7228.4|7216.4|7228.4|7216.4|7211.2|7205.2|6
1726669640000|2024-09-18 14:27:20|7228.1|7216.1|7230.5|7222.5|7233|7222.5|7228.1|7216.1|9
1726669650000|2024-09-18 14:27:30|7230.3|7222.3|7227.5|7215.5|7230.7|7222.3|7227|7215|2
1726669660000|2024-09-18 14:27:40|7227.8|7215.8|7227.8|7215.8|7228.1|7216.1|7227.8|7215.8|1
1726669670000|2024-09-18 14:27:50|7228.3|7216.3|7220.6|7214.6|7228.3|7216.7|7220.4|7214.4|2
1726669680000|2024-09-18 14:28:00|7222.2|7214.2|7225.1|7217.1|7226.3|7217.4|7221.6|7214.2|3
1726669690000|2024-09-18 14:28:10|7225.4|7217.4|7230.7|7218.7|7230.7|7218.7|7222.2|7216.2|12
1726669700000|2024-09-18 14:28:20|7228.1|7220.1|7228.1|7220.1|7228.1|7220.1|7228.1|7220.1|0
1726669710000|2024-09-18 14:28:30|7227.9|7219.9|7230.9|7222.9|7232|7222.9|7227.9|7219|0
1726669720000|2024-09-18 14:28:40|7234.3|7222.3|7228.6|7216.6|7236.9|7225.5|7228.6|7216.6|5
1726669730000|2024-09-18 14:28:50|7228.3|7216.3|7228.5|7216.5|7228.5|7217.1|7222.7|7215.5|7
1726669740000|2024-09-18 14:29:00|7228.7|7216.7|7230.8|7218.8|7230.8|7218.8|7228.7|7216.7|1
1726669750000|2024-09-18 14:29:10|7231.1|7219.1|7228.7|7216.7|7231.1|7219.1|7228.3|7216.3|13
1726669760000|2024-09-18 14:29:20|7227.2|7215.2|7224.5|7216.5|7227.2|7216.5|7224.5|7215.2|5
1726669770000|2024-09-18 14:29:30|7224.7|7216.7|7234.7|7222.7|7234.7|7222.7|7224.7|7215.2|28
1726669780000|2024-09-18 14:29:40|7235|7223|7234.4|7222.4|7235|7223|7234.4|7222.4|0
1726669790000|2024-09-18 14:29:50|7232.2|7220.2|7232.2|7220.2|7232.2|7220.2|7232.2|7220.2|1
1726669800000|2024-09-18 14:30:00|7232.5|7220.5|7232.9|7220.9|7232.9|7220.9|7232.5|7220.5|0
1726669810000|2024-09-18 14:30:10|7233.5|7221.5|7243.5|7231.5|7243.5|7231.5|7233.5|7221.5|7
1726669820000|2024-09-18 14:30:20|7243.8|7231.8|7236.8|7224.8|7245.4|7233.4|7233.2|7222.9|7
1726669830000|2024-09-18 14:30:30|7243.9|7231.9|7240.9|7228.9|7247.5|7235.5|7240.6|7228.6|3
1726669840000|2024-09-18 14:30:40|7239.3|7227.3|7232.9|7220.9|7239.3|7227.3|7232.2|7220.9|7
1726669860000|2024-09-18 14:31:00|7232.7|7220.7|7235|7223|7235|7223|7232.4|7220.4|3
1726669880000|2024-09-18 14:31:20|7235.8|7223.8|7236.3|7224.3|7236.3|7224.3|7235.8|7223.8|0
1726669890000|2024-09-18 14:31:30|7235.9|7223.9|7234.9|7222.9|7235.9|7223.9|7234.9|7222.9|0
1726669900000|2024-09-18 14:31:40|7233.9|7221.9|7232|7220|7233.9|7221.9|7228|7218.5|2
1726669910000|2024-09-18 14:31:50|7231.7|7219.7|7231.7|7225.7|7235.8|7225.7|7231.7|7219.7|0
1726669940000|2024-09-18 14:32:20|7231.3|7225.3|7230.7|7218.7|7231.5|7225.3|7228.7|7218.7|2
1726669950000|2024-09-18 14:32:30|7230.9|7218.9|7230.9|7218.9|7230.9|7218.9|7230.9|7218.9|0
1726669960000|2024-09-18 14:32:40|7230.7|7218.7|7223.2|7217.2|7230.7|7220.5|7223.2|7217.2|2
1726669970000|2024-09-18 14:32:50|7229.6|7217.6|7230.6|7222.6|7231|7223|7229.6|7217.6|4
1726669990000|2024-09-18 14:33:10|7226.8|7220.8|7230.9|7218.9|7230.9|7220.8|7223.9|7217.6|12
1726670000000|2024-09-18 14:33:20|7231.3|7219.3|7226.3|7218.3|7231.3|7219.3|7226.3|7218.3|0
1726670010000|2024-09-18 14:33:30|7227.7|7215.7|7225.4|7217.4|7227.7|7217.4|7225.4|7215.7|0
1726670020000|2024-09-18 14:33:40|7228.3|7216.3|7228.6|7216.6|7228.6|7216.6|7228.3|7216.3|10
1726670030000|2024-09-18 14:33:50|7229|7217|7227.6|7219.6|7229.6|7219.6|7227.6|7217|0
1726670040000|2024-09-18 14:34:00|7230|7218|7230.6|7218.6|7230.6|7218.6|7229.8|7217.8|0
1726670060000|2024-09-18 14:34:20|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|0
1726670070000|2024-09-18 14:34:30|7225|7217|7225|7217|7225|7217|7225|7217|5
1726670080000|2024-09-18 14:34:40|7225.2|7217.2|7225.2|7217.2|7225.2|7217.2|7225.2|7217.2|0
1726670090000|2024-09-18 14:34:50|7230.3|7218.3|7227.4|7219.4|7230.3|7219.8|7225.3|7218.3|6
1726670100000|2024-09-18 14:35:00|7227.6|7219.6|7230.6|7224.6|7232.3|7224.6|7226.1|7219.4|6
1726670110000|2024-09-18 14:35:10|7231.2|7225.2|7239.5|7227.5|7243.4|7231.4|7231.2|7225.2|9
1726670120000|2024-09-18 14:35:20|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|0
1726670130000|2024-09-18 14:35:30|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|1
1726670140000|2024-09-18 14:35:40|7237.9|7225.9|7237.9|7225.9|7237.9|7225.9|7237.9|7225.9|0
1726670160000|2024-09-18 14:36:00|7236.5|7224.5|7235.7|7223.7|7236.5|7224.5|7235.7|7223.7|1
1726670170000|2024-09-18 14:36:10|7228.4|7216.4|7229.4|7217.4|7229.4|7217.4|7228.4|7216.4|2
1726670180000|2024-09-18 14:36:20|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|0
1726670190000|2024-09-18 14:36:30|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|0
1726670220000|2024-09-18 14:37:00|7222.8|7216.8|7227.8|7215.8|7227.8|7217|7222.3|7215.8|3
1726670240000|2024-09-18 14:37:20|||||||||2
1726670250000|2024-09-18 14:37:30|7223.3|7217.3|7223.3|7217.3|7223.3|7217.3|7223.3|7217.3|2
1726670260000|2024-09-18 14:37:40|7224.5|7212.5|7216.6|7204.6|7224.5|7212.5|7214|7202|2
1726670270000|2024-09-18 14:37:50|7217.5|7205.5|7224.3|7212.3|7225.9|7213.9|7217.4|7205.4|2
1726670280000|2024-09-18 14:38:00|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|0
1726670300000|2024-09-18 14:38:20|7226.8|7214.8|7226.8|7214.8|7226.8|7214.8|7226.8|7214.8|1
1726670310000|2024-09-18 14:38:30|7227|7215|7227|7215|7227|7215|7227|7215|0
1726670320000|2024-09-18 14:38:40|7226.8|7214.8|7226.2|7218.2|7231.3|7219.4|7226.2|7214.8|4
1726670340000|2024-09-18 14:39:00|7225.6|7217.6|7225.6|7217.6|7225.6|7217.6|7225.6|7217.6|0
1726670350000|2024-09-18 14:39:10|7225.8|7217.8|7222.3|7210.3|7230.9|7218.9|7222.3|7210.3|8
1726670360000|2024-09-18 14:39:20|7223.3|7211.3|7223|7211|7223.3|7211.3|7223|7211|0
1726670380000|2024-09-18 14:39:40|7223.1|7211.1|7219.5|7207.5|7223.1|7211.1|7219.5|7207.5|2
1726670390000|2024-09-18 14:39:50|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|0
1726670400000|2024-09-18 14:40:00|7220.7|7208.7|7216.6|7204.6|7222|7210|7215.8|7203.8|4
1726670410000|2024-09-18 14:40:10|7217|7205|7224.6|7212.6|7224.6|7212.6|7217|7205|4
1726670420000|2024-09-18 14:40:20|7225.4|7213.4|7226|7214|7226|7214|7225.4|7213.4|0
1726670430000|2024-09-18 14:40:30|7230.5|7218.5|7231.5|7219.5|7232.2|7220.2|7230.5|7218.5|1
1726670460000|2024-09-18 14:41:00|7231.8|7219.8|7228.7|7216.7|7235.2|7227.1|7228.7|7216.7|20
1726670470000|2024-09-18 14:41:10|7227.5|7215.5|7226.6|7214.6|7227.5|7215.5|7226.6|7214.6|0
1726670480000|2024-09-18 14:41:20|7225.4|7213.4|7225.1|7213.1|7225.4|7213.4|7225.1|7213.1|0
1726670490000|2024-09-18 14:41:30|7218.8|7206.8|7218.8|7206.8|7219.1|7207.1|7218.8|7206.8|1
1726670500000|2024-09-18 14:41:40|7219.1|7207.1|7218.9|7206.9|7219.9|7207.9|7218.9|7206.9|1
1726670510000|2024-09-18 14:41:50|7214.1|7202.1|7216.4|7204.4|7216.4|7204.4|7214.1|7202.1|0
1726670520000|2024-09-18 14:42:00|7217.4|7205.4|7216.8|7208.8|7218.3|7208.8|7214.8|7205.2|5
1726670530000|2024-09-18 14:42:10|7217.1|7209.1|7216.8|7208.8|7217.3|7209.3|7216.8|7208.8|0
1726670540000|2024-09-18 14:42:20|7217.1|7209.1|7217.1|7209.1|7217.1|7209.1|7217.1|7209.1|1
1726670550000|2024-09-18 14:42:30|7217.3|7209.3|7217.8|7211.8|7217.8|7211.8|7217.3|7209.3|0
1726670560000|2024-09-18 14:42:40|7224.4|7212.4|7224.2|7212.2|7224.5|7212.5|7224|7212|3
1726670580000|2024-09-18 14:43:00|7223.8|7211.8|7220.2|7208.2|7223.8|7211.8|7220.2|7208.2|1
1726670590000|2024-09-18 14:43:10|7220|7208|7220|7208|7220|7208|7220|7208|0
1726670610000|2024-09-18 14:43:30|7219.8|7207.8|7202.7|7194.7|7219.8|7207.8|7202.7|7193.4|5
1726670620000|2024-09-18 14:43:40|7201.6|7189.6|7201.9|7189.9|7201.9|7189.9|7201.4|7189.4|4
1726670630000|2024-09-18 14:43:50|7202.8|7190.8|7206.4|7194.4|7206.4|7194.4|7202.8|7190.8|1
1726670640000|2024-09-18 14:44:00|7206.6|7194.6|7207.2|7195.2|7207.2|7195.2|7206.2|7194.2|1
1726670650000|2024-09-18 14:44:10|7207.9|7195.9|7208.4|7196.4|7208.4|7196.4|7207.9|7195.9|0
1726670670000|2024-09-18 14:44:30|7214.5|7202.5|7217.7|7205.7|7217.7|7205.7|7214.5|7202.5|5
1726670680000|2024-09-18 14:44:40|7217.5|7205.5|7210.1|7198.1|7217.5|7205.5|7210.1|7198.1|1
1726670700000|2024-09-18 14:45:00|7209.9|7197.9|7211.7|7199.7|7211.7|7199.7|7208.4|7196.4|1
1726670730000|2024-09-18 14:45:30|7214.4|7202.4|7217.8|7205.8|7218|7206|7214.4|7202.4|0
1726670740000|2024-09-18 14:45:40|7219.2|7207.2|7226.3|7214.3|7226.3|7214.3|7219.2|7207.2|13
1726670750000|2024-09-18 14:45:50|7226.8|7214.8|7221.5|7209.5|7228.1|7218.6|7221.5|7209.5|1
1726670760000|2024-09-18 14:46:00|7221.7|7209.7|7223.9|7211.9|7223.9|7212.7|7220.7|7209.2|1
1726670770000|2024-09-18 14:46:10|7225.8|7213.8|7226.3|7214.3|7226.3|7214.3|7225.8|7213.8|0
1726670780000|2024-09-18 14:46:20|7224.9|7212.9|7222.2|7210.2|7224.9|7212.9|7221.7|7209.7|1
1726670790000|2024-09-18 14:46:30|7222.4|7210.4|7222.5|7210.5|7222.5|7210.5|7221.8|7209.8|0
1726670800000|2024-09-18 14:46:40|7222.7|7210.7|7219.8|7207.8|7222.7|7210.7|7219.8|7207.8|0
1726670810000|2024-09-18 14:46:50|7220.4|7208.4|7220.7|7208.7|7221.1|7209.1|7220.4|7208.4|2
1726670820000|2024-09-18 14:47:00|7220.4|7208.4|7210.9|7198.9|7220.4|7209.1|7210.7|7198.9|7
1726670840000|2024-09-18 14:47:20|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|2
1726670860000|2024-09-18 14:47:40|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|1
1726670870000|2024-09-18 14:47:50|7209.4|7197.4|7204.1|7196.1|7209.4|7198|7204|7194.4|3
1726670880000|2024-09-18 14:48:00|7203.9|7195.9|7202.4|7190.4|7204|7196|7202|7190|5
1726670890000|2024-09-18 14:48:10|7201.4|7189.4|7200.6|7188.6|7201.4|7189.4|7200.6|7188.6|0
1726670900000|2024-09-18 14:48:20|7201.4|7189.4|7201.4|7189.4|7201.4|7189.4|7201.4|7189.4|0
1726670910000|2024-09-18 14:48:30|7200.8|7188.8|7197.8|7189.8|7200.8|7190.4|7197.8|7188.8|0
1726670930000|2024-09-18 14:48:50|7198.6|7190.6|7204.1|7192.1|7204.1|7192.1|7198.6|7190.6|2
1726670940000|2024-09-18 14:49:00|7203.6|7191.6|7204.1|7192.1|7204.1|7192.1|7203.6|7191.6|0
1726670950000|2024-09-18 14:49:10|7203.8|7195.8|7199.3|7187.3|7203.8|7195.8|7198.6|7186.9|6
1726670960000|2024-09-18 14:49:20|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|1
1726670970000|2024-09-18 14:49:30|7197.8|7185.8|7198.4|7186.4|7198.4|7186.4|7197.8|7185.8|0
1726670980000|2024-09-18 14:49:40|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|0
1726671000000|2024-09-18 14:50:00|7198.1|7186.1|7198.6|7186.6|7198.6|7186.6|7198.1|7186.1|0
1726671010000|2024-09-18 14:50:10|7197.9|7185.9|7197.9|7185.9|7198.6|7186.6|7197.9|7185.9|0
1726671020000|2024-09-18 14:50:20|||||||||1
1726671030000|2024-09-18 14:50:30|7198.2|7186.2|7196.6|7184.6|7198.6|7190.6|7194.4|7182.4|7
1726671040000|2024-09-18 14:50:40|7200.9|7188.9|7200.2|7188.2|7208.4|7196.4|7199.8|7188.2|7
1726671050000|2024-09-18 14:50:50|7199.3|7191.3|7199.3|7191.3|7199.3|7191.3|7199.3|7191.3|0
1726671060000|2024-09-18 14:51:00|7199.5|7191.5|7194.7|7182.7|7199.5|7191.5|7194.7|7182.7|5
1726671070000|2024-09-18 14:51:10|7194|7182|7183.2|7175.2|7194.8|7182.8|7182.7|7174.7|5
1726671080000|2024-09-18 14:51:20|7180.7|7172.7|7180.7|7172.7|7180.7|7172.7|7180.7|7172.7|1
1726671090000|2024-09-18 14:51:30|7185|7173|7186.1|7174.1|7186.1|7174.1|7185|7173|0
1726671100000|2024-09-18 14:51:40|7193.2|7181.2|7197|7185|7197|7185|7193.2|7181.2|2
1726671110000|2024-09-18 14:51:50|7195.7|7183.7|7193.4|7181.4|7195.7|7183.7|7193.4|7181.4|1
1726671120000|2024-09-18 14:52:00|7191.7|7183.7|7196.7|7184.7|7196.7|7184.7|7191.7|7183.2|1
1726671150000|2024-09-18 14:52:30|7194.2|7186.2|7194.8|7186.8|7194.8|7186.8|7194.2|7186.2|1
1726671160000|2024-09-18 14:52:40|7195.2|7187.2|7196.9|7188.9|7199.4|7188.9|7195.2|7186.2|3
1726671170000|2024-09-18 14:52:50|7197.4|7190.9|7199|7191|7199|7191.4|7197.4|7190.9|1
1726671180000|2024-09-18 14:53:00|7195.2|7189.2|7195.1|7183.1|7196.1|7189.2|7194.8|7183.1|4
1726671190000|2024-09-18 14:53:10|7194.4|7182.4|7188.8|7182.8|7194.4|7182.8|7188.8|7181.3|1
1726671200000|2024-09-18 14:53:20|7196.9|7184.9|7197.2|7185.2|7197.9|7185.9|7196.9|7184.9|1
1726671210000|2024-09-18 14:53:30|7197.7|7185.7|7198|7186|7198.5|7186.5|7197.4|7185.4|0
1726671220000|2024-09-18 14:53:40|7198.3|7186.3|7198|7186|7198.3|7186.3|7198|7186|1
1726671230000|2024-09-18 14:53:50|7197.7|7185.7|7198|7186|7198|7186|7197.5|7185.5|1
1726671240000|2024-09-18 14:54:00|7197.7|7185.7|7197.5|7185.5|7197.8|7185.8|7197|7185|0
1726671260000|2024-09-18 14:54:20|7198.5|7186.5|7199.2|7187.2|7199.2|7187.2|7198.5|7186.5|2
1726671270000|2024-09-18 14:54:30|7198.7|7186.7|7199.2|7187.2|7199.2|7187.2|7198.7|7186.7|0
1726671280000|2024-09-18 14:54:40|7198.9|7186.9|7199.2|7187.2|7199.2|7187.2|7198.7|7186.7|0
1726671290000|2024-09-18 14:54:50|7198.9|7186.9|7200.3|7188.3|7200.3|7190.6|7197.7|7186.7|2
1726671300000|2024-09-18 14:55:00|7200.6|7188.6|7204.8|7196.8|7206.9|7196.8|7196.5|7188.1|9
1726671310000|2024-09-18 14:55:10|7206.3|7194.3|7207.3|7199.3|7208.7|7199.3|7206.3|7194.3|11
1726671330000|2024-09-18 14:55:30|7207.7|7199.7|7206.6|7194.6|7207.7|7199.7|7206.1|7194.1|2
1726671340000|2024-09-18 14:55:40|7206.4|7194.4|7208.3|7196.3|7208.3|7196.3|7206.4|7194.4|0
1726671390000|2024-09-18 14:56:30|7208.2|7196.2|7208|7202|7208.2|7202|7206.4|7196.2|1
1726671400000|2024-09-18 14:56:40|7208.7|7202.7|7208.2|7196.2|7215.6|7203.6|7208.2|7196.2|2
1726671420000|2024-09-18 14:57:00|7207.2|7195.2|7206.5|7194.5|7207.2|7195.2|7206.5|7194.5|0
1726671440000|2024-09-18 14:57:20|7204.6|7192.6|7201|7193|7204.6|7193|7200.9|7192.6|1
1726671450000|2024-09-18 14:57:30|7203.4|7191.4|7201.3|7193.3|7204.1|7193.8|7201.3|7191.4|0
1726671470000|2024-09-18 14:57:50|7200.9|7194.9|7200.9|7194.9|7200.9|7194.9|7200.9|7194.9|0
1726671480000|2024-09-18 14:58:00|7201.1|7195.1|7205.2|7193.2|7205.2|7195.1|7201.1|7192.4|3
1726671490000|2024-09-18 14:58:10|7204.7|7192.7|7198.2|7190.2|7204.7|7193.1|7198.2|7190.2|1
1726671500000|2024-09-18 14:58:20|7201.7|7189.7|7202.3|7190.3|7202.3|7190.3|7201.7|7189.7|1
1726671510000|2024-09-18 14:58:30|7199.8|7191.8|7202.7|7190.7|7202.7|7191.8|7199.8|7190.2|0
1726671520000|2024-09-18 14:58:40|7202.2|7190.2|7202.3|7190.3|7202.3|7190.3|7202.2|7190.2|0
1726671530000|2024-09-18 14:58:50|7202.9|7194.9|7202.6|7194.6|7202.9|7194.9|7202.6|7194.6|1
1726671540000|2024-09-18 14:59:00|7200.6|7192.6|7200.6|7192.6|7200.6|7192.6|7200.6|7192.6|1
1726671560000|2024-09-18 14:59:20|7200.3|7192.3|7193.9|7181.9|7201.3|7192.3|7193.6|7181.6|3
1726671580000|2024-09-18 14:59:40|7193.2|7181.2|7188.7|7182.7|7193.2|7182.9|7188.7|7181.2|0
1726671590000|2024-09-18 14:59:50|7188.4|7182.4|7192.5|7184.5|7195.7|7184.5|7188.4|7182.4|1
1726671600000|2024-09-18 15:00:00|7192.2|7184.2|7189.8|7181.8|7193.5|7184.2|7189.8|7180.3|3
1726671610000|2024-09-18 15:00:10|7189.6|7181.6|7187.2|7175.2|7189.6|7181.6|7187.2|7175.2|3
1726671620000|2024-09-18 15:00:20|7185.5|7177.5|7185.5|7177.5|7185.5|7177.5|7185.5|7177.5|0
1726671660000|2024-09-18 15:01:00|7187.6|7175.6|7183.7|7171.7|7187.6|7176.1|7182.1|7171.7|2
1726671670000|2024-09-18 15:01:10|7183.4|7171.4|7181.9|7169.9|7183.4|7171.4|7181.5|7169.5|5
1726671690000|2024-09-18 15:01:30|7182.2|7170.2|7182.2|7170.2|7182.2|7170.2|7182.2|7170.2|0
1726671700000|2024-09-18 15:01:40|7183.2|7171.2|7183.4|7171.4|7183.4|7171.4|7183.2|7171.2|1
1726671720000|2024-09-18 15:02:00|7183.6|7171.6|7180.5|7168.5|7183.6|7171.6|7173.4|7167.4|6
1726671730000|2024-09-18 15:02:10|7181.1|7169.1|7180.4|7168.4|7181.4|7169.4|7180.4|7168.4|0
1726671740000|2024-09-18 15:02:20|7180.2|7168.2|7183.3|7171.3|7184.3|7172.3|7180.2|7168.2|3
1726671750000|2024-09-18 15:02:30|7185.5|7173.5|7186.6|7174.6|7186.8|7174.8|7183.3|7171.3|2
1726671770000|2024-09-18 15:02:50|7187.2|7179.2|7187.2|7179.2|7187.2|7179.2|7187.2|7179.2|0
1726671780000|2024-09-18 15:03:00|7187.7|7179.7|7197.5|7185.5|7197.5|7185.5|7187.7|7179.7|1
1726671790000|2024-09-18 15:03:10|7196.9|7188.9|7189.9|7177.9|7196.9|7188.9|7189.9|7177.9|4
1726671800000|2024-09-18 15:03:20|7188.8|7176.8|7187.1|7175.1|7188.8|7176.8|7187.1|7175.1|3
1726671810000|2024-09-18 15:03:30|7187|7175|7187|7175|7187|7175|7187|7175|0
1726671820000|2024-09-18 15:03:40|7187.3|7175.3|7187.7|7175.7|7187.7|7175.7|7186.6|7174.6|1
1726671840000|2024-09-18 15:04:00|7188.1|7176.1|7188.1|7176.1|7188.1|7176.1|7188.1|7176.1|0
1726671860000|2024-09-18 15:04:20|7187.1|7175.1|7185.1|7173.1|7187.1|7175.1|7185.1|7173.1|1
1726671880000|2024-09-18 15:04:40|7183.6|7171.6|7183.6|7171.6|7184.4|7172.4|7183.6|7171.6|2
1726671890000|2024-09-18 15:04:50|7183.2|7171.2|7182.6|7170.6|7183.2|7171.2|7182.6|7170.6|0
1726671900000|2024-09-18 15:05:00|7182.5|7170.5|7182.5|7170.5|7182.5|7170.5|7182|7170|3
1726671910000|2024-09-18 15:05:10|7182.4|7170.4|7182.9|7170.9|7182.9|7170.9|7182.1|7170.1|1
1726671920000|2024-09-18 15:05:20|7181.9|7169.9|7181.6|7169.6|7182.1|7170.1|7181.1|7169.1|2
1726671930000|2024-09-18 15:05:30|7180.9|7168.9|7180.6|7168.6|7180.9|7168.9|7180.6|7168.6|0
1726671960000|2024-09-18 15:06:00|7181.1|7169.1|7175.7|7163.7|7181.1|7169.1|7174.3|7163.2|3
1726671970000|2024-09-18 15:06:10|7177.5|7165.5|7176|7164|7177.5|7165.5|7176|7164|3
1726671990000|2024-09-18 15:06:30|7175.8|7163.8|7178.6|7166.6|7178.6|7166.6|7175.8|7163.8|1
1726672000000|2024-09-18 15:06:40|7178.8|7166.8|7181.9|7169.9|7181.9|7169.9|7178.8|7166.8|1
1726672030000|2024-09-18 15:07:10|7182.2|7170.2|7182.1|7170.1|7182.2|7170.2|7182.1|7170.1|0
1726672040000|2024-09-18 15:07:20|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|1
1726672050000|2024-09-18 15:07:30|7177.6|7165.6|7177.1|7165.1|7178.2|7166.2|7177.1|7165.1|1
1726672060000|2024-09-18 15:07:40|7176.8|7164.8|7176.6|7164.6|7176.8|7164.8|7176.6|7164.6|0
1726672070000|2024-09-18 15:07:50|7175.8|7163.8|7175.4|7167.4|7175.8|7167.4|7175.4|7163.4|0
1726672140000|2024-09-18 15:09:00|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|1
1726672150000|2024-09-18 15:09:10|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|0
1726672160000|2024-09-18 15:09:20|7179.7|7167.7|7174.5|7162.5|7179.7|7167.7|7174.5|7162.5|3
1726672180000|2024-09-18 15:09:40|7165.7|7153.7|7166.6|7154.6|7166.6|7154.6|7165.7|7153.7|3
1726672190000|2024-09-18 15:09:50|7167.2|7155.2|7167.9|7155.9|7167.9|7155.9|7167.2|7155.2|7
1726672200000|2024-09-18 15:10:00|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|1
1726672210000|2024-09-18 15:10:10|7169.5|7157.5|7169.8|7157.8|7169.8|7157.8|7169.5|7157.5|0
1726672220000|2024-09-18 15:10:20|7169.7|7157.7|7174.2|7162.2|7176.3|7164.3|7169.7|7157.7|3
1726672230000|2024-09-18 15:10:30|7174.5|7162.5|7174.2|7162.2|7174.5|7162.5|7174.2|7162.2|0
1726672240000|2024-09-18 15:10:40|7178.9|7166.9|7176.3|7164.3|7178.9|7166.9|7176.3|7164.3|0
1726672250000|2024-09-18 15:10:50|7176.9|7164.9|7177.3|7165.3|7177.3|7165.3|7176.9|7164.9|0
1726672280000|2024-09-18 15:11:20|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|0
1726672310000|2024-09-18 15:11:50|7177.3|7169.3|7180.4|7168.4|7180.4|7169.3|7177.3|7168.4|2
1726672320000|2024-09-18 15:12:00|7181.1|7169.1|7181.2|7169.2|7181.4|7169.4|7181.1|7169.1|2
1726672360000|2024-09-18 15:12:40|7181.9|7169.9|7181.7|7169.7|7181.9|7170.9|7176.9|7169.2|2
1726672370000|2024-09-18 15:12:50|7179.9|7173.9|7186.2|7174.2|7186.2|7174.2|7179.9|7173.7|2
1726672380000|2024-09-18 15:13:00|7186.4|7174.4|7186.9|7174.9|7188.2|7176.2|7183.9|7174.4|3
1726672390000|2024-09-18 15:13:10|7186.6|7174.6|7172.5|7160.5|7186.6|7174.6|7172.5|7160.5|7
1726672400000|2024-09-18 15:13:20|7171.9|7159.9|7172.1|7160.1|7172.1|7160.1|7171.9|7159.9|0
1726672410000|2024-09-18 15:13:30|7171.5|7159.5|7170.1|7158.1|7171.5|7159.5|7170.1|7158.1|0
1726672420000|2024-09-18 15:13:40|7169.8|7157.8|7169.1|7157.1|7169.8|7157.8|7169.1|7157.1|0
1726672430000|2024-09-18 15:13:50|7169.4|7157.4|7169.6|7157.6|7169.6|7157.6|7169.4|7157.4|0
1726672440000|2024-09-18 15:14:00|7172.6|7160.6|7173.4|7161.4|7173.4|7161.4|7172.6|7160.6|2
1726672450000|2024-09-18 15:14:10|7174.1|7162.1|7172.1|7160.1|7174.6|7162.6|7172.1|7160.1|0
1726672460000|2024-09-18 15:14:20|7171.6|7159.6|7171.1|7159.1|7171.6|7159.6|7171.1|7159.1|0
1726672480000|2024-09-18 15:14:40|7171.6|7159.6|7171.6|7159.6|7171.6|7159.6|7171.1|7159.1|1
1726672500000|2024-09-18 15:15:00|7171.9|7159.9|7172.1|7160.1|7172.1|7160.1|7171.9|7159.9|0
1726672510000|2024-09-18 15:15:10|7171.1|7159.1|7171.1|7159.1|7171.1|7159.1|7171.1|7159.1|0
1726672520000|2024-09-18 15:15:20|7170.8|7158.8|7170.6|7158.6|7170.8|7158.8|7170.6|7158.6|0
1726672540000|2024-09-18 15:15:40|7169.1|7157.1|7169.6|7157.6|7169.6|7157.6|7169.1|7157.1|1
1726672560000|2024-09-18 15:16:00|7161.8|7155.8|7173.1|7161.1|7173.1|7161.1|7161.8|7153.4|10
1726672570000|2024-09-18 15:16:10|7173.8|7161.8|7171.4|7159.4|7174.2|7162.2|7171.4|7159.4|5
1726672580000|2024-09-18 15:16:20|7172.6|7160.6|7171.6|7159.6|7172.6|7160.6|7171.6|7159.6|1
1726672590000|2024-09-18 15:16:30|7171.9|7159.9|7171.6|7159.6|7171.9|7159.9|7171.6|7159.6|1
1726672620000|2024-09-18 15:17:00|7171.3|7159.3|7171.1|7159.1|7171.3|7159.3|7171.1|7159.1|1
1726672640000|2024-09-18 15:17:20|7171.6|7159.6|7169.9|7161.9|7171.6|7161.9|7169.9|7159.6|1
1726672650000|2024-09-18 15:17:30|7169.7|7161.7|7170.7|7162.7|7172.6|7166.6|7169|7161.7|9
1726672660000|2024-09-18 15:17:40|7171|7159|7170.7|7158.7|7171|7159|7170.7|7158.7|3
1726672670000|2024-09-18 15:17:50|7171|7159|7168.4|7162.4|7171|7162.4|7168.4|7158.4|0
1726672680000|2024-09-18 15:18:00|7168.5|7162.5|7171.5|7165.5|7172.2|7165.5|7168.4|7161.7|2
1726672690000|2024-09-18 15:18:10|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|0
1726672700000|2024-09-18 15:18:20|7171|7165|7179.6|7167.6|7182.5|7174.7|7170.9|7164.9|9
1726672710000|2024-09-18 15:18:30|7180|7168|7187.5|7175.5|7188.5|7176.5|7179.8|7167.8|7
1726672720000|2024-09-18 15:18:40|7188.2|7176.2|7188.3|7176.3|7188.3|7176.3|7188.2|7176.2|0
1726672730000|2024-09-18 15:18:50|7188|7176|7186.7|7180.7|7188.3|7180.7|7186.3|7176|1
1726672740000|2024-09-18 15:19:00|7185.7|7177.7|7184.6|7176.6|7185.7|7177.7|7184.6|7172.7|3
1726672750000|2024-09-18 15:19:10|7185.2|7177.2|7185.2|7177.2|7185.2|7177.2|7185.2|7177.2|0
1726672760000|2024-09-18 15:19:20|7184.9|7176.9|7184.3|7176.3|7184.9|7176.9|7184.3|7176.3|1
1726672770000|2024-09-18 15:19:30|7184.5|7176.5|7190.7|7178.7|7190.7|7181|7184.5|7176.5|2
1726672790000|2024-09-18 15:19:50|7189.6|7183.6|7192.4|7186.4|7192.4|7186.4|7189.6|7183.6|2
1726672800000|2024-09-18 15:20:00|7192.6|7180.6|7187.8|7181.8|7192.6|7181.8|7187.8|7180.6|1
1726672810000|2024-09-18 15:20:10|7188.8|7182.8|7191.9|7183.9|7191.9|7183.9|7188.8|7182.8|1
1726672830000|2024-09-18 15:20:30|7192.3|7184.3|7191.8|7179.8|7193|7184.3|7191.8|7179.8|0
1726672840000|2024-09-18 15:20:40|7193.8|7181.8|7192.7|7180.7|7193.8|7181.8|7192.7|7180.7|0
1726672850000|2024-09-18 15:20:50|7191.9|7183.9|7191.9|7183.9|7191.9|7183.9|7191.9|7183.9|0
1726672860000|2024-09-18 15:21:00|7192.4|7184.4|7191.9|7183.9|7192.4|7184.4|7191.9|7183.9|0
1726672870000|2024-09-18 15:21:10|7192.3|7184.3|7190.7|7182.7|7192.3|7184.3|7190.7|7182.7|3
1726672880000|2024-09-18 15:21:20|7189.8|7181.8|7189.8|7181.8|7189.8|7181.8|7189.8|7181.8|1
1726672890000|2024-09-18 15:21:30|||||||||1
1726672900000|2024-09-18 15:21:40|7189.4|7181.4|7189.4|7181.4|7189.4|7181.4|7189.4|7181.4|0
1726672910000|2024-09-18 15:21:50|7191.8|7183.8|7191.8|7183.8|7191.8|7183.8|7191.8|7183.8|1
1726672920000|2024-09-18 15:22:00|7192.3|7184.3|7189|7177|7192.3|7184.3|7189|7177|1
1726672930000|2024-09-18 15:22:10|7189.8|7177.8|7189|7177|7189.8|7177.8|7189|7177|0
1726672940000|2024-09-18 15:22:20|7189.6|7177.6|7189.8|7177.8|7189.8|7177.8|7189.6|7177.6|0
1726672950000|2024-09-18 15:22:30|||||||||2
1726672960000|2024-09-18 15:22:40|7191.6|7179.6|7195.3|7183.3|7195.3|7183.3|7191.6|7179.6|1
1726672970000|2024-09-18 15:22:50|7193.6|7185.6|7199.6|7187.6|7199.6|7187.9|7193.6|7185.6|1
1726672980000|2024-09-18 15:23:00|7199.4|7187.4|7199.7|7187.7|7199.7|7187.7|7199.4|7187.4|0
1726673000000|2024-09-18 15:23:20|||||||||1
1726673010000|2024-09-18 15:23:30|7197.2|7189.2|7199.6|7187.6|7199.6|7189.2|7197.2|7187.6|1
1726673020000|2024-09-18 15:23:40|7197.2|7189.2|7198.6|7186.6|7199.1|7189.2|7197.2|7186.6|2
1726673030000|2024-09-18 15:23:50|7201.7|7195.7|7202.9|7190.9|7202.9|7195.7|7201.7|7190.6|3
1726673040000|2024-09-18 15:24:00|7201.6|7193.6|7210.8|7204.8|7210.8|7204.8|7201.6|7193.6|5
1726673050000|2024-09-18 15:24:10|7210.9|7202.9|7211.8|7199.8|7212.8|7202.9|7210.9|7199.8|3
1726673060000|2024-09-18 15:24:20|7212|7200|7212.3|7200.3|7212.3|7200.3|7212|7200|2
1726673070000|2024-09-18 15:24:30|7209.8|7201.8|7213.3|7201.3|7213.3|7202.8|7209.8|7200.8|1
1726673090000|2024-09-18 15:24:50|7211.3|7205.3|7213.5|7205.5|7213.5|7205.5|7211.3|7205.3|2
1726673100000|2024-09-18 15:25:00|7214.7|7206.7|7218.1|7210.1|7220.3|7210.6|7214.7|7205.6|3
1726673110000|2024-09-18 15:25:10|7218.4|7210.4|7217.9|7209.9|7218.4|7210.4|7217.9|7209.9|0
1726673120000|2024-09-18 15:25:20|7218.3|7210.3|7216.2|7204.2|7218.3|7210.3|7216.2|7204.2|3
1726673130000|2024-09-18 15:25:30|7216.8|7204.8|7216.8|7204.8|7216.8|7204.8|7216.8|7204.8|0
1726673140000|2024-09-18 15:25:40|7216.7|7204.7|7216.4|7204.4|7216.7|7204.7|7216.4|7204.4|0
1726673150000|2024-09-18 15:25:50|7214.4|7208.4|7214.4|7208.4|7214.4|7208.4|7214.4|7208.4|0
1726673160000|2024-09-18 15:26:00|7214.9|7208.9|7217.4|7209.4|7219.1|7209.4|7214.9|7207.1|0
1726673170000|2024-09-18 15:26:10|7217.6|7209.6|7217.6|7209.6|7217.6|7209.6|7217.6|7209.6|0
1726673180000|2024-09-18 15:26:20|7217.9|7209.9|7225.9|7213.9|7226.2|7218.2|7217.4|7209.9|15
1726673200000|2024-09-18 15:26:40|7226.1|7214.1|7225.1|7213.1|7226.1|7214.1|7225.1|7213.1|1
1726673210000|2024-09-18 15:26:50|7223.5|7215.5|7220|7208|7223.9|7215.5|7220|7208|4
1726673220000|2024-09-18 15:27:00|7220.6|7208.6|7222.6|7210.6|7222.6|7210.6|7220.6|7208.6|1
1726673230000|2024-09-18 15:27:10|7220.9|7212.9|7225.6|7213.6|7228.8|7220.3|7220.9|7212.9|9
1726673260000|2024-09-18 15:27:40|7225.1|7213.1|7225.6|7213.6|7225.6|7214.8|7222.8|7212.9|1
1726673270000|2024-09-18 15:27:50|7225.9|7213.9|7226.6|7214.6|7226.9|7219.5|7225.5|7213.9|2
1726673280000|2024-09-18 15:28:00|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|0
1726673290000|2024-09-18 15:28:10|7225.9|7213.9|7222.7|7214.7|7225.9|7214.7|7222.7|7213.4|1
1726673300000|2024-09-18 15:28:20|||||||||1
1726673310000|2024-09-18 15:28:30|7222.9|7214.9|7222.9|7214.9|7222.9|7214.9|7222.9|7214.9|0
1726673320000|2024-09-18 15:28:40|7222.2|7214.2|7221.5|7213.5|7222.2|7214.2|7221.5|7213.5|1
1726673330000|2024-09-18 15:28:50|7227.2|7215.2|7227.7|7215.7|7228.7|7221.6|7226.2|7214.6|41
1726673340000|2024-09-18 15:29:00|7227.4|7215.4|7227.2|7215.2|7228.5|7222.5|7226.3|7215.2|3
1726673350000|2024-09-18 15:29:10|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|0
1726673380000|2024-09-18 15:29:40|7224.9|7216.9|7228.6|7216.6|7228.6|7216.9|7224.6|7216.6|1
1726673390000|2024-09-18 15:29:50|7226.2|7218.2|7226.5|7220.5|7228.6|7220.5|7226.2|7216.6|1
1726673400000|2024-09-18 15:30:00|7226.9|7220.9|7228.1|7216.1|7228.6|7221.2|7224.9|7216.1|5
1726673410000|2024-09-18 15:30:10|7228.2|7216.2|7229.1|7217.1|7229.7|7220.1|7228.1|7216.2|3
1726673420000|2024-09-18 15:30:20|7226.1|7218.1|7226.1|7218.1|7226.1|7218.1|7226.1|7218.1|0
1726673440000|2024-09-18 15:30:40|7226.3|7218.3|7226.9|7218.9|7226.9|7219.6|7225.6|7218.3|2
1726673450000|2024-09-18 15:30:50|7227.3|7219.3|7227.6|7221.6|7228.9|7221.6|7227.3|7219.3|2
1726673460000|2024-09-18 15:31:00|7227.4|7221.4|7228.7|7220.7|7228.7|7221.4|7227.4|7220.7|0
1726673470000|2024-09-18 15:31:10|7228.2|7222.2|7238.1|7232.1|7243|7232.3|7228.2|7222.2|6
1726673480000|2024-09-18 15:31:20|7239|7233|7242.1|7234.1|7245.3|7237.8|7239|7232.4|6
1726673490000|2024-09-18 15:31:30|7242.6|7234.6|7244.7|7236.7|7244.7|7236.7|7242.6|7234.6|1
1726673500000|2024-09-18 15:31:40|7244.2|7238.2|7247.4|7239.4|7247.4|7239.7|7244.2|7238.2|70
1726673510000|2024-09-18 15:31:50|7246.3|7240.3|7252.5|7240.5|7252.5|7240.7|7246.3|7240.3|6
1726673520000|2024-09-18 15:32:00|7255.4|7243.4|7253.8|7241.8|7255.7|7248.3|7253.8|7241.8|3
1726673530000|2024-09-18 15:32:10|7246.4|7240.4|7251.6|7239.6|7251.6|7241.3|7246.4|7239.6|3
1726673540000|2024-09-18 15:32:20|7251.9|7239.9|7254.6|7242.6|7254.6|7242.6|7251.9|7239.9|4
1726673550000|2024-09-18 15:32:30|7254.8|7242.8|7254.8|7242.8|7254.8|7242.8|7254.8|7242.8|0
1726673560000|2024-09-18 15:32:40|7255.4|7243.4|7254.6|7242.6|7255.4|7243.4|7254.6|7242.6|0
1726673580000|2024-09-18 15:33:00|7254.8|7242.8|7252.1|7246.1|7255.1|7246.1|7252.1|7242.8|0
1726673590000|2024-09-18 15:33:10|7254.4|7246.4|7253.5|7241.5|7255.5|7246.4|7253.5|7241.5|4
1726673600000|2024-09-18 15:33:20|7253.2|7241.2|7249.9|7241.9|7253.4|7241.9|7249.4|7241.2|3
1726673610000|2024-09-18 15:33:30|7249.3|7241.3|7253.6|7241.6|7253.6|7241.6|7249.3|7241.1|2
1726673630000|2024-09-18 15:33:50|7253|7241|7253.3|7241.3|7253.6|7241.6|7253|7241|0
1726673640000|2024-09-18 15:34:00|7254.6|7242.6|7252.9|7244.9|7260.6|7253.1|7252.6|7242.3|9
1726673650000|2024-09-18 15:34:10|7250.7|7244.7|7258.9|7246.9|7258.9|7247.3|7250.7|7244.7|2
1726673660000|2024-09-18 15:34:20|7258.6|7246.6|7256.6|7244.6|7258.6|7247|7255|7244.6|0
1726673670000|2024-09-18 15:34:30|7256.4|7244.4|7256.2|7244.2|7256.9|7244.9|7244.5|7232.8|17
1726673680000|2024-09-18 15:34:40|7256.9|7244.9|7258.5|7246.5|7259.2|7251.5|7256.6|7244.6|4
1726673690000|2024-09-18 15:34:50|7258.7|7246.7|7257.5|7251.5|7258.7|7251.5|7257|7246.7|3
1726673700000|2024-09-18 15:35:00|7257.3|7251.3|7267.2|7259.2|7267.5|7259.5|7257.1|7250.5|22
1726673710000|2024-09-18 15:35:10|7269.6|7257.6|7271.2|7259.2|7271.2|7259.2|7267|7257.6|6
1726673720000|2024-09-18 15:35:20|7270.7|7258.7|7256.6|7244.6|7270.7|7258.7|7256.3|7244.3|11
1726673730000|2024-09-18 15:35:30|7255.7|7243.7|7267.1|7255.1|7267.3|7255.3|7255.5|7243.5|1
1726673740000|2024-09-18 15:35:40|7267|7255|7265.8|7253.8|7267|7255|7263.5|7251.5|34
1726673750000|2024-09-18 15:35:50|7264.3|7258.3|7264.5|7252.5|7265.8|7258.3|7264.3|7252.5|1
1726673760000|2024-09-18 15:36:00|7263.9|7251.9|7268.1|7262.1|7268.1|7262.1|7263.9|7251.9|1
1726673770000|2024-09-18 15:36:10|7269.1|7263.1|7269.2|7257.2|7270.1|7264.1|7268.7|7256.7|8
1726673780000|2024-09-18 15:36:20|7269.5|7257.5|7272|7264|7272|7265.7|7269.5|7257.5|4
1726673790000|2024-09-18 15:36:30|7270.7|7264.7|7272.2|7260.2|7272.2|7264.7|7270.7|7260.2|6
1726673800000|2024-09-18 15:36:40|7271.7|7259.7|7269.6|7257.6|7272.2|7260.2|7269.6|7257.6|0
1726673810000|2024-09-18 15:36:50|7267.7|7255.7|7265|7253|7267.7|7255.7|7264.4|7252.4|1
1726673820000|2024-09-18 15:37:00|7265.7|7253.7|7261.5|7249.5|7266|7254|7259|7247|4
1726673830000|2024-09-18 15:37:10|7258.2|7250.2|7258.2|7250.2|7258.2|7250.2|7258.2|7250.2|0
1726673840000|2024-09-18 15:37:20|7261.9|7249.9|7261.6|7249.6|7261.9|7249.9|7261.2|7249.2|3
1726673850000|2024-09-18 15:37:30|7257.1|7245.1|7254.9|7242.9|7257.6|7245.6|7252.1|7242.2|2
1726673860000|2024-09-18 15:37:40|7248.8|7236.8|7246.6|7234.6|7248.8|7236.8|7245.1|7233.1|4
1726673870000|2024-09-18 15:37:50|7241.8|7229.8|7239.3|7227.3|7242.1|7230.1|7239.3|7227.3|0
1726673880000|2024-09-18 15:38:00|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|1
1726673890000|2024-09-18 15:38:10|||||||||5
1726673900000|2024-09-18 15:38:20|7233.8|7225.8|7234.3|7222.3|7234.3|7225.8|7233.8|7222.3|8
1726673910000|2024-09-18 15:38:30|7234|7222|7232.2|7220.2|7234|7222|7232.2|7220.2|1
1726673920000|2024-09-18 15:38:40|7231.4|7219.4|7235|7223|7236|7224|7228.6|7219.4|1
1726673930000|2024-09-18 15:38:50|7236.1|7224.1|7236.6|7224.6|7236.9|7224.9|7234.8|7222.8|0
1726673940000|2024-09-18 15:39:00|7236.5|7224.5|7236.8|7224.8|7236.8|7224.8|7236.5|7224.5|0
1726673950000|2024-09-18 15:39:10|7235.4|7227.4|7238.9|7226.9|7238.9|7227.4|7235.4|7226.9|1
1726673960000|2024-09-18 15:39:20|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|1
1726673970000|2024-09-18 15:39:30|7238.9|7226.9|7234.3|7222.3|7238.9|7226.9|7234.3|7222.3|60
1726673980000|2024-09-18 15:39:40|7234.9|7222.9|7233.1|7225.1|7234.9|7225.2|7233.1|7222.9|150
1726673990000|2024-09-18 15:39:50|7233.6|7225.6|7230.8|7224.8|7237.4|7231.4|7230.8|7224.8|104
1726674000000|2024-09-18 15:40:00|7230.4|7224.4|7230.6|7224.6|7230.6|7224.6|7230.4|7224.4|1
1726674010000|2024-09-18 15:40:10|7224.8|7218.8|7224.3|7218.3|7224.8|7218.8|7223.8|7217.8|154
1726674020000|2024-09-18 15:40:20|7226.8|7218.8|7226.8|7218.8|7226.8|7218.8|7226.8|7218.8|73
1726674030000|2024-09-18 15:40:30|7222.4|7216.4|7226.4|7214.4|7226.4|7216.4|7222.4|7214.4|6
1726674040000|2024-09-18 15:40:40|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|0
1726674050000|2024-09-18 15:40:50|7224.7|7212.7|7223.3|7211.3|7224.7|7212.7|7223.3|7211.3|956
1726674060000|2024-09-18 15:41:00|7224.4|7212.4|7224.5|7212.5|7224.7|7216.5|7222.5|7211.6|1
1726674070000|2024-09-18 15:41:10|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|0
1726674090000|2024-09-18 15:41:30|7224.4|7212.4|7225.5|7213.5|7226|7214|7224.4|7212.4|2
1726674100000|2024-09-18 15:41:40|7227.4|7215.4|7233.5|7221.5|7233.5|7221.5|7227.4|7215.4|1
1726674110000|2024-09-18 15:41:50|7229|7217|7226.4|7214.4|7229|7217|7226.4|7214.4|4
1726674120000|2024-09-18 15:42:00|7227|7215|7224.5|7216.5|7227|7217.3|7224.5|7215|2
1726674130000|2024-09-18 15:42:10|7225|7217|7225.3|7217.3|7225.3|7217.3|7225|7217|2
1726674140000|2024-09-18 15:42:20|7225.6|7217.6|7225.8|7217.8|7225.8|7218.5|7224.5|7217.6|0
1726674170000|2024-09-18 15:42:50|||||||||1000
1726674180000|2024-09-18 15:43:00|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|7226.1|7220.1|3
1726674190000|2024-09-18 15:43:10|7226.6|7214.6|7221.6|7213.6|7226.6|7216|7221.6|7213.6|9
1726674210000|2024-09-18 15:43:30|7221.4|7213.4|7225.7|7213.7|7225.7|7213.7|7221.4|7213|0
1726674250000|2024-09-18 15:44:10|7225.9|7213.9|7226.5|7214.5|7226.5|7214.5|7225.9|7213.9|3
1726674270000|2024-09-18 15:44:30|7226.9|7214.9|7237.3|7225.3|7237.3|7225.3|7226|7214.9|7
1726674280000|2024-09-18 15:44:40|7237.1|7225.1|7231.6|7219.6|7237.8|7228.6|7231.6|7219.6|12
1726674290000|2024-09-18 15:44:50|7232.6|7220.6|7227.8|7215.8|7232.6|7220.6|7227.8|7215.8|1
1726674300000|2024-09-18 15:45:00|7226.8|7214.8|7222.4|7210.4|7228.9|7216.9|7220.3|7208.3|4
1726674310000|2024-09-18 15:45:10|7222.9|7210.9|7223|7211|7223|7211.6|7219.6|7210.5|3
1726674320000|2024-09-18 15:45:20|7223.3|7211.3|7223.3|7211.3|7223.3|7211.3|7223.3|7211.3|0
1726674330000|2024-09-18 15:45:30|7223|7211|7225|7213|7225.5|7213.5|7223|7211|2
1726674340000|2024-09-18 15:45:40|7222.7|7214.7|7215.1|7203.1|7222.7|7214.7|7215.1|7203.1|21
1726674350000|2024-09-18 15:45:50|7214.9|7202.9|7214.3|7202.3|7214.9|7202.9|7214.3|7202.3|1
1726674360000|2024-09-18 15:46:00|7213.9|7201.9|7215.4|7203.4|7215.8|7203.8|7208.2|7201|1
1726674370000|2024-09-18 15:46:10|7214.8|7202.8|7214.8|7202.8|7214.8|7202.8|7214.4|7202.4|0
1726674380000|2024-09-18 15:46:20|7215.9|7203.9|7220.6|7208.6|7220.6|7208.6|7215.9|7203.9|4
1726674390000|2024-09-18 15:46:30|7222.7|7210.7|7226|7214|7226|7214|7222.4|7210.4|1
1726674400000|2024-09-18 15:46:40|7226.2|7214.2|7248|7242|7249.1|7242.3|7225.3|7214.2|21
1726674410000|2024-09-18 15:46:50|7247.8|7241.8|7245.2|7233.2|7249.5|7243.1|7245.2|7233.2|7
1726674420000|2024-09-18 15:47:00|7245.5|7233.5|7245.7|7233.7|7245.7|7233.7|7245.4|7233.4|0
1726674430000|2024-09-18 15:47:10|7242.4|7234.4|7242.5|7234.5|7246.2|7234.5|7242.4|7233.2|0
1726674440000|2024-09-18 15:47:20|7242|7234|7243.3|7231.3|7243.9|7236.2|7238.4|7226.4|2
1726674450000|2024-09-18 15:47:30|7244.9|7232.9|7246.1|7234.1|7247.2|7235.2|7244.6|7232.6|1
1726674460000|2024-09-18 15:47:40|7244.8|7232.8|7242.1|7230.1|7244.8|7233.4|7241.4|7229.6|8
1726674470000|2024-09-18 15:47:50|7241.2|7229.2|7233.5|7221.5|7241.2|7229.2|7233.4|7221.4|7
1726674480000|2024-09-18 15:48:00|7233|7221|7240.3|7228.3|7244.6|7234.9|7229|7221|517
1726674490000|2024-09-18 15:48:10|7237.7|7229.7|7245.4|7233.4|7249|7241.1|7237.7|7228|13
1726674500000|2024-09-18 15:48:20|7245.1|7233.1|7247.6|7239.6|7252.3|7242|7245.1|7233.1|9
1726674510000|2024-09-18 15:48:30|7250.4|7238.4|7252.3|7240.3|7252.6|7240.9|7243|7231|8
1726674520000|2024-09-18 15:48:40|7252.1|7240.1|7261.3|7249.3|7261.9|7249.9|7247.6|7240.1|17
1726674530000|2024-09-18 15:48:50|7261.8|7249.8|7263.7|7251.7|7264|7253.1|7254.6|7244.4|16
1726674540000|2024-09-18 15:49:00|7263.9|7251.9|7255.5|7247.5|7265.4|7254.2|7255.5|7246|20
1726674550000|2024-09-18 15:49:10|7255.3|7247.3|7241.4|7233.4|7255.3|7247.3|7239.7|7227.7|27
1726674560000|2024-09-18 15:49:20|7244.6|7232.6|7242|7234|7248.3|7237|7242|7231.7|13
1726674570000|2024-09-18 15:49:30|7240.3|7232.3|7235.9|7223.9|7240.3|7232.3|7232.2|7221.9|14
1726674580000|2024-09-18 15:49:40|7234.6|7222.6|7237.6|7229.6|7239.5|7229.6|7231.5|7220.6|6
1726674590000|2024-09-18 15:49:50|7234.1|7222.1|7236.5|7228.5|7240|7229|7233.2|7221.4|19
1726674600000|2024-09-18 15:50:00|7236.2|7230.2|7238.9|7226.9|7244.3|7236.2|7235|7226.3|9
1726674610000|2024-09-18 15:50:10|7238.4|7226.4|7244|7232|7244|7232|7237.1|7225.1|3
1726674620000|2024-09-18 15:50:20|7244.3|7232.3|7244|7232|7246.6|7238.9|7244|7232|5
1726674630000|2024-09-18 15:50:30|7243.8|7231.8|7238.9|7226.9|7243.8|7231.8|7237.5|7226.5|0
1726674640000|2024-09-18 15:50:40|7237.1|7229.1|7246.7|7234.7|7246.7|7235.9|7236.8|7229.1|5
1726674650000|2024-09-18 15:50:50|7246.2|7234.2|7244.9|7232.9|7246.2|7235.7|7243.7|7232.9|1
1726674660000|2024-09-18 15:51:00|7240.6|7228.6|7234.9|7228.9|7240.8|7229.2|7234.9|7228.3|2
1726674670000|2024-09-18 15:51:10|7234.2|7228.2|7234.3|7222.3|7234.8|7228.2|7234.2|7222.2|1
1726674680000|2024-09-18 15:51:20|7234.2|7222.2|7234|7222|7234.2|7222.2|7234|7222|0
1726674690000|2024-09-18 15:51:30|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|0
1726674700000|2024-09-18 15:51:40|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|0
1726674720000|2024-09-18 15:52:00|7234.6|7222.6|7231.6|7219.6|7234.6|7224.1|7231.6|7219.6|0
1726674730000|2024-09-18 15:52:10|7230|7222|7225|7219|7231.8|7222.1|7225|7219|1
1726674740000|2024-09-18 15:52:20|7225.1|7219.1|7228.6|7216.6|7231.8|7219.8|7225.1|7216.6|6
1726674750000|2024-09-18 15:52:30|7228.8|7216.8|7222|7210|7230.6|7222.6|7222|7210|2
1726674760000|2024-09-18 15:52:40|7224.2|7212.2|7222.7|7210.7|7224.3|7216.9|7222.7|7210.7|4
1726674770000|2024-09-18 15:52:50|7222.5|7210.5|7222.7|7210.7|7222.7|7212.2|7216.5|7209.7|7
1726674780000|2024-09-18 15:53:00|7224|7212|7226.3|7214.3|7226.3|7214.3|7224|7212|0
1726674790000|2024-09-18 15:53:10|7227.6|7215.6|7228.5|7216.5|7229|7217|7227.6|7215.6|0
1726674800000|2024-09-18 15:53:20|7226.5|7214.5|7227.6|7215.6|7227.6|7215.6|7226.5|7214.5|0
1726674810000|2024-09-18 15:53:30|7227.4|7215.4|7233.5|7221.5|7233.5|7221.5|7227.2|7215.4|4
1726674820000|2024-09-18 15:53:40|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|0
1726674830000|2024-09-18 15:53:50|7235.8|7223.8|7233.7|7221.7|7235.8|7223.8|7233.7|7221.7|2
1726674840000|2024-09-18 15:54:00|7235.7|7223.7|7235.5|7223.5|7235.7|7223.7|7235.5|7223.5|0
1726674850000|2024-09-18 15:54:10|7235.8|7223.8|7235.7|7223.7|7236|7224|7235.7|7223.7|0
1726674860000|2024-09-18 15:54:20|7236|7224|7235.8|7223.8|7236|7224|7235.8|7223.8|0
1726674870000|2024-09-18 15:54:30|7235.3|7223.3|7235.3|7223.3|7235.3|7223.3|7235.3|7223.3|0
1726674880000|2024-09-18 15:54:40|7231.5|7219.5|7231.8|7219.8|7231.8|7219.8|7231|7219|3
1726674890000|2024-09-18 15:54:50|7233.9|7221.9|7232.2|7220.2|7233.9|7221.9|7230|7218|0
1726674900000|2024-09-18 15:55:00|7232.8|7220.8|7235.2|7223.2|7236.4|7224.4|7232.8|7220.8|1
1726674910000|2024-09-18 15:55:10|7234.9|7222.9|7233.9|7221.9|7234.9|7222.9|7233.9|7221.9|0
1726674940000|2024-09-18 15:55:40|||||||||1
1726674950000|2024-09-18 15:55:50|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|0
1726674970000|2024-09-18 15:56:10|7233.9|7221.9|7234|7222|7234|7222|7233.9|7221.9|0
1726674980000|2024-09-18 15:56:20|7234.6|7222.6|7236.6|7224.6|7236.6|7224.6|7234.6|7222.6|0
1726674990000|2024-09-18 15:56:30|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|0
1726675000000|2024-09-18 15:56:40|7236.5|7224.5|7236.3|7224.3|7236.5|7224.5|7236.3|7224.3|0
1726675010000|2024-09-18 15:56:50|7239.7|7227.7|7237|7225|7239.7|7227.7|7236.7|7224.7|7
1726675030000|2024-09-18 15:57:10|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|0
1726675060000|2024-09-18 15:57:40|7236.5|7224.5|7236.5|7224.5|7236.5|7224.5|7236.5|7224.5|4
1726675080000|2024-09-18 15:58:00|7236.2|7224.2|7236.2|7224.2|7236.2|7224.2|7236.2|7224.2|0
1726675090000|2024-09-18 15:58:10|7230.7|7224.7|7231.2|7219.2|7231.2|7224.7|7230.7|7219.2|2
1726675100000|2024-09-18 15:58:20|7230.9|7218.9|7230.4|7218.4|7230.9|7218.9|7230.4|7218.4|0
1726675140000|2024-09-18 15:59:00|7230.7|7218.7|7227.2|7219.2|7230.7|7220.4|7225.4|7218.7|2
1726675150000|2024-09-18 15:59:10|7227.4|7219.4|7227.4|7219.4|7227.4|7219.4|7227.4|7219.4|0
1726675190000|2024-09-18 15:59:50|7226|7220|7230.5|7218.5|7230.5|7220|7225.5|7218.5|0
1726675200000|2024-09-18 16:00:00|7230.2|7218.2|7229.4|7221.4|7230.2|7221.4|7225.2|7218.2|4
1726675210000|2024-09-18 16:00:10|7230.7|7222.7|7230.7|7222.7|7230.7|7222.7|7230.7|7222.7|0
1726675220000|2024-09-18 16:00:20|7230.3|7224.3|7229.9|7217.9|7230.3|7224.3|7229.9|7217.9|1
1726675250000|2024-09-18 16:00:50|7230.1|7218.1|7224.7|7216.7|7230.1|7218.1|7224.7|7216.7|1
1726675280000|2024-09-18 16:01:20|7221.4|7213.4|7221.4|7213.4|7221.4|7213.4|7221.4|7213.4|1
1726675310000|2024-09-18 16:01:50|7217.5|7211.5|7217.2|7209.2|7217.5|7211.5|7216.9|7208.9|5
1726675330000|2024-09-18 16:02:10|7218.1|7206.1|7205.6|7197.6|7218.1|7206.1|7205.6|7197.6|4
1726675340000|2024-09-18 16:02:20|7204.1|7196.1|7209.3|7197.3|7209.3|7197.3|7204.1|7196.1|3
1726675350000|2024-09-18 16:02:30|7212.9|7200.9|7213.2|7201.2|7213.5|7201.5|7212.9|7200.9|6
1726675370000|2024-09-18 16:02:50|7213.5|7201.5|7214.8|7202.8|7214.8|7202.8|7213.5|7201.5|0
1726675390000|2024-09-18 16:03:10|7218.9|7210.9|7218.9|7210.9|7218.9|7210.9|7218.9|7210.9|2
1726675410000|2024-09-18 16:03:30|7218.7|7210.7|7221.2|7209.2|7221.2|7210.7|7218.7|7209.2|1
1726675430000|2024-09-18 16:03:50|7235.3|7223.3|7236|7224|7236|7224|7234.7|7222.7|42
1726675460000|2024-09-18 16:04:20|7232.4|7224.4|7232.4|7224.4|7232.4|7224.4|7232.4|7224.4|0
1726675480000|2024-09-18 16:04:40|7230.5|7222.5|7229.8|7221.8|7230.5|7222.5|7229.8|7221.8|1
1726675500000|2024-09-18 16:05:00|7229.7|7221.7|7229.7|7221.7|7229.7|7221.7|7229.7|7221.7|0
1726675510000|2024-09-18 16:05:10|7229.9|7221.9|7229.9|7221.9|7229.9|7221.9|7229.9|7221.9|0
1726675560000|2024-09-18 16:06:00|7229.2|7223.2|7233.1|7221.1|7233.1|7223.2|7227.5|7219.5|2
1726675570000|2024-09-18 16:06:10|7233.8|7221.8|7233.8|7221.8|7233.8|7221.8|7233.8|7221.8|0
1726675580000|2024-09-18 16:06:20|7235.1|7223.1|7235.4|7223.4|7235.7|7223.7|7235.1|7223.1|0
1726675590000|2024-09-18 16:06:30|7235.7|7223.7|7235.9|7223.9|7235.9|7223.9|7235.7|7223.7|0
1726675600000|2024-09-18 16:06:40|7235.7|7223.7|7235.1|7223.1|7235.7|7223.7|7235.1|7223.1|0
1726675620000|2024-09-18 16:07:00|7235.4|7223.4|7236.2|7224.2|7236.2|7224.2|7235.4|7223.4|0
1726675630000|2024-09-18 16:07:10|7236.4|7224.4|7236.4|7224.4|7236.4|7224.4|7236.4|7224.4|0
1726675680000|2024-09-18 16:08:00|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|2
1726675690000|2024-09-18 16:08:10|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|0
1726675770000|2024-09-18 16:09:30|7244.1|7232.1|7244.1|7232.1|7244.1|7232.1|7244.1|7232.1|0
1726675790000|2024-09-18 16:09:50|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|0
1726675800000|2024-09-18 16:10:00|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|0
1726675850000|2024-09-18 16:10:50|7244.6|7236.6|7245.5|7233.5|7245.5|7236.6|7244.6|7233.5|1
1726675970000|2024-09-18 16:12:50|7243.6|7235.6|7244.9|7238.9|7244.9|7238.9|7243.6|7235.6|1
1726675990000|2024-09-18 16:13:10|7243.5|7237.5|7244.1|7238.1|7244.1|7238.1|7243.5|7237.5|4
1726676010000|2024-09-18 16:13:30|7244.5|7238.5|7244.2|7236.2|7244.5|7238.5|7244.2|7236.2|3
1726676020000|2024-09-18 16:13:40|7243.7|7235.7|7242.9|7236.9|7243.7|7236.9|7242.9|7235.4|0
1726676050000|2024-09-18 16:14:10|7239.9|7231.9|7250.3|7242.3|7251.6|7242.3|7239.7|7231.7|2
1726676060000|2024-09-18 16:14:20|7250.6|7242.6|7250.6|7242.6|7250.6|7242.6|7250.6|7242.6|0
1726676070000|2024-09-18 16:14:30|7252.6|7246.6|7258|7246|7258|7246.9|7252.6|7246|2
1726676080000|2024-09-18 16:14:40|7257.8|7245.8|7258.3|7246.3|7258.7|7246.7|7257.8|7245.8|0
1726676100000|2024-09-18 16:15:00|7259.3|7247.3|7259.6|7247.6|7259.6|7247.6|7259.3|7247.3|0
1726676110000|2024-09-18 16:15:10|7250.9|7238.9|7251.3|7239.3|7251.3|7239.3|7250.9|7238.9|1
1726676120000|2024-09-18 16:15:20|7248.9|7240.9|7248.9|7240.9|7248.9|7240.9|7248.9|7240.9|0
1726676130000|2024-09-18 16:15:30|7249.1|7241.1|7250.6|7238.6|7250.6|7241.1|7249.1|7238.3|1
1726676140000|2024-09-18 16:15:40|7250|7238|7250.5|7238.5|7250.5|7238.5|7250|7238|1
1726676150000|2024-09-18 16:15:50|7250|7238|7250|7238|7250|7238|7250|7238|0
1726676170000|2024-09-18 16:16:10|7250.3|7238.3|7250.6|7238.6|7250.6|7238.6|7250.3|7238.3|0
1726676180000|2024-09-18 16:16:20|7248.9|7240.9|7248.9|7240.9|7248.9|7240.9|7248.9|7240.9|0
1726676200000|2024-09-18 16:16:40|7250|7238|7250|7238|7250|7238|7250|7238|1
1726676230000|2024-09-18 16:17:10|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|3
1726676240000|2024-09-18 16:17:20|7250.1|7238.1|7250.1|7238.1|7250.1|7238.1|7250.1|7238.1|0
1726676270000|2024-09-18 16:17:50|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|0
1726676280000|2024-09-18 16:18:00|7250.1|7238.1|7250.1|7238.1|7250.1|7238.1|7250.1|7238.1|0
1726676300000|2024-09-18 16:18:20|7245.8|7239.8|7245.8|7239.8|7245.8|7239.8|7245.8|7239.8|0
1726676310000|2024-09-18 16:18:30|7245.4|7239.4|7248.9|7240.9|7250.8|7241.1|7245.4|7238.8|2
1726676330000|2024-09-18 16:18:50|7249.3|7241.3|7249.3|7241.3|7249.3|7241.3|7249.3|7241.3|0
1726676340000|2024-09-18 16:19:00|7249.4|7241.4|7249.4|7241.4|7249.4|7241.4|7249.1|7241.1|0
1726676350000|2024-09-18 16:19:10|7249.1|7241.1|7249.4|7241.4|7249.4|7241.4|7249.1|7241.1|0
1726676360000|2024-09-18 16:19:20|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|0
1726676390000|2024-09-18 16:19:50|7247.9|7241.9|7247.6|7241.6|7247.9|7241.9|7247.6|7241.6|1
1726676400000|2024-09-18 16:20:00|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|0
1726676410000|2024-09-18 16:20:10|7246.9|7240.9|7248.6|7242.6|7248.6|7242.6|7246.9|7240.9|1
1726676420000|2024-09-18 16:20:20|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|2
1726676430000|2024-09-18 16:20:30|7247|7241|7247|7241|7247|7241|7247|7241|0
1726676460000|2024-09-18 16:21:00|7247.3|7241.3|7247.8|7239.8|7247.8|7241.5|7247.3|7239.8|0
1726676470000|2024-09-18 16:21:10|7247.4|7239.4|7247.3|7241.3|7247.4|7241.4|7246.9|7239.4|1
1726676480000|2024-09-18 16:21:20|7246.9|7240.9|7247.4|7241.4|7247.4|7241.4|7246.9|7240.9|0
1726676500000|2024-09-18 16:21:40|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|7247.8|7241.8|0
1726676510000|2024-09-18 16:21:50|7247.9|7241.9|7246.6|7238.6|7249.2|7243.2|7246.6|7236.3|5
1726676540000|2024-09-18 16:22:20|7245.4|7233.4|7245.6|7233.6|7245.6|7233.6|7245.3|7233.3|10
1726676550000|2024-09-18 16:22:30|7242.7|7234.7|7242.7|7234.7|7242.7|7234.7|7242.7|7234.7|0
1726676560000|2024-09-18 16:22:40|7242.3|7234.3|7239.5|7233.5|7242.3|7234.3|7239.5|7233.5|1
1726676570000|2024-09-18 16:22:50|7240.2|7234.2|7239.6|7233.6|7240.2|7234.2|7239.6|7233.6|2
1726676580000|2024-09-18 16:23:00|7246.1|7234.1|7247|7235|7247|7235|7246.1|7234.1|1
1726676590000|2024-09-18 16:23:10|7246.8|7234.8|7246.8|7234.8|7246.8|7234.8|7246.8|7234.8|0
1726676600000|2024-09-18 16:23:20|7245.9|7239.9|7247.7|7241.7|7247.7|7241.7|7245.9|7239.9|1
1726676610000|2024-09-18 16:23:30|7247.5|7241.5|7249.7|7243.7|7249.7|7243.7|7247.5|7241.5|3
1726676640000|2024-09-18 16:24:00|||||||||1
1726676650000|2024-09-18 16:24:10|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|7249.3|7243.3|0
1726676660000|2024-09-18 16:24:20|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|2
1726676670000|2024-09-18 16:24:30|7248.8|7240.8|7245.2|7239.2|7248.8|7240.8|7245.2|7239.2|3
1726676680000|2024-09-18 16:24:40|7250.4|7242.4|7249.1|7243.1|7250.4|7243.1|7249.1|7242.4|1
1726676700000|2024-09-18 16:25:00|7248.9|7242.9|7245.9|7239.9|7248.9|7242.9|7245.9|7239.9|0
1726676710000|2024-09-18 16:25:10|7249.6|7241.6|7249.6|7241.6|7249.6|7241.6|7249.6|7241.6|1
1726676720000|2024-09-18 16:25:20|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1726676730000|2024-09-18 16:25:30|7250.9|7244.9|7252.7|7240.7|7252.7|7244.9|7250.9|7240.7|1
1726676740000|2024-09-18 16:25:40|7250.2|7244.2|7251.5|7245.5|7251.5|7245.5|7250.2|7244.2|1
1726676750000|2024-09-18 16:25:50|7251.2|7245.2|7257.4|7249.4|7260|7249.4|7251.2|7245.2|33
1726676760000|2024-09-18 16:26:00|7257.2|7249.2|7257.2|7249.2|7257.2|7249.2|7257.2|7249.2|0
1726676780000|2024-09-18 16:26:20|7257.5|7249.5|7256.9|7250.9|7257.5|7250.9|7256.8|7249.5|2
1726676790000|2024-09-18 16:26:30|7258.3|7252.3|7259.6|7251.6|7259.6|7252.3|7258.3|7251.6|1
1726676800000|2024-09-18 16:26:40|7260.8|7248.8|7260.8|7248.8|7260.8|7248.8|7260.8|7248.8|0
1726676810000|2024-09-18 16:26:50|7252.3|7246.3|7251.8|7245.8|7252.7|7246.7|7251.8|7245.8|9
1726676820000|2024-09-18 16:27:00|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|7252.2|7246.2|1
1726676830000|2024-09-18 16:27:10|7252.3|7246.3|7252.2|7246.2|7252.3|7246.3|7252.2|7246.2|1
1726676850000|2024-09-18 16:27:30|7252.3|7246.3|7258.7|7252.7|7258.7|7252.7|7252.3|7246.3|4
1726676860000|2024-09-18 16:27:40|7259.4|7253.4|7258.9|7250.9|7260.3|7253.4|7258.3|7248.3|1
1726676880000|2024-09-18 16:28:00|||||||||1
1726676890000|2024-09-18 16:28:10|7258.1|7250.1|7258.1|7250.1|7258.1|7250.1|7258.1|7250.1|0
1726676930000|2024-09-18 16:28:50|7257.7|7249.7|7252.6|7246.6|7257.7|7250.1|7252.6|7246.6|2
1726676940000|2024-09-18 16:29:00|7252.3|7246.3|7251.8|7245.8|7252.3|7246.3|7251.2|7245.2|9
1726676950000|2024-09-18 16:29:10|7258.3|7246.3|7258.3|7246.3|7258.3|7246.3|7258.3|7246.3|2
1726676960000|2024-09-18 16:29:20|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|2
1726677000000|2024-09-18 16:30:00|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|7258.6|7246.6|0
1726677020000|2024-09-18 16:30:20|7259|7251|7259|7251|7259|7251|7259|7251|1
1726677040000|2024-09-18 16:30:40|7259.4|7251.4|7259.4|7251.4|7259.4|7251.4|7259.4|7251.4|0
1726677050000|2024-09-18 16:30:50|7260|7252|7260|7252|7260|7252|7260|7252|2
1726677060000|2024-09-18 16:31:00|7260.2|7252.2|7260.1|7254.1|7260.2|7254.1|7259.7|7252.2|0
1726677070000|2024-09-18 16:31:10|7260.2|7254.2|7260.1|7254.1|7260.2|7254.2|7259.5|7251.9|4
1726677080000|2024-09-18 16:31:20|7259.5|7253.5|7259.5|7253.5|7259.9|7253.5|7259.5|7251.9|1
1726677090000|2024-09-18 16:31:30|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|0
1726677120000|2024-09-18 16:32:00|7258.6|7252.6|7258.9|7252.9|7258.9|7252.9|7258.6|7252.6|1
1726677130000|2024-09-18 16:32:10|7258.4|7252.4|7258.7|7252.7|7258.9|7252.9|7258.4|7252.4|39
1726677140000|2024-09-18 16:32:20|7259.2|7253.2|7259.7|7253.7|7259.7|7253.7|7259.2|7253.2|2
1726677150000|2024-09-18 16:32:30|7259.9|7253.9|7259.2|7253.2|7259.9|7253.9|7258.7|7252.7|2
1726677180000|2024-09-18 16:33:00|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|7259.4|7253.4|0
1726677210000|2024-09-18 16:33:30|7259|7253|7259|7253|7259|7253|7259|7253|0
1726677230000|2024-09-18 16:33:50|7259.7|7253.7|7259.7|7253.7|7259.7|7253.7|7259|7253|5
1726677240000|2024-09-18 16:34:00|7259.5|7253.5|7262.5|7256.5|7262.5|7256.5|7259.5|7253.5|13
1726677250000|2024-09-18 16:34:10|7262.7|7256.7|7262.8|7256.8|7262.8|7256.8|7262.7|7256.7|1
1726677280000|2024-09-18 16:34:40|7262.7|7256.7|7262.8|7256.8|7263|7257|7262.7|7256.7|1
1726677300000|2024-09-18 16:35:00|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|7262.5|7256.5|0
1726677310000|2024-09-18 16:35:10|7264.3|7258.3|7264.8|7258.8|7265.5|7258.9|7264.3|7257.1|13
1726677320000|2024-09-18 16:35:20|7264.4|7258.4|7264.8|7258.8|7264.8|7258.8|7264.4|7258.4|2
1726677350000|2024-09-18 16:35:50|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|1
1726677360000|2024-09-18 16:36:00|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|7264.8|7258.8|1
1726677370000|2024-09-18 16:36:10|7264.4|7258.4|7264.8|7258.8|7264.8|7258.8|7264.4|7258.4|1
1726677380000|2024-09-18 16:36:20|7263.9|7257.9|7259|7253|7263.9|7257.9|7258.7|7252.3|3
1726677390000|2024-09-18 16:36:30|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|0
1726677400000|2024-09-18 16:36:40|7262.1|7256.1|7265.9|7259.9|7265.9|7259.9|7262.1|7256.1|7
1726677420000|2024-09-18 16:37:00|7266.3|7260.3|7262|7256|7266.3|7260.3|7261.7|7255.7|1
1726677440000|2024-09-18 16:37:20|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|1
1726677450000|2024-09-18 16:37:30|7262.2|7256.2|7262.2|7256.2|7262.2|7256.2|7262.2|7256.2|0
1726677470000|2024-09-18 16:37:50|7261.2|7255.2|7260.2|7254.2|7261.2|7255.2|7260.2|7254.2|1
1726677480000|2024-09-18 16:38:00|7263.8|7255.8|7265.1|7259.1|7265.1|7259.1|7263.6|7255.8|5
1726677490000|2024-09-18 16:38:10|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|7265.4|7259.4|0
1726677520000|2024-09-18 16:38:40|7265.8|7259.8|7265.9|7259.9|7265.9|7259.9|7265.8|7259.8|1
1726677530000|2024-09-18 16:38:50|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|7268.8|7262.8|2
1726677540000|2024-09-18 16:39:00|7268.6|7262.6|7268.3|7262.3|7268.6|7262.6|7268.3|7262.3|0
1726677570000|2024-09-18 16:39:30|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|7266.7|7260.7|3
1726677580000|2024-09-18 16:39:40|7269.1|7261.1|7264.1|7258.1|7269.1|7261.1|7264.1|7258.1|4
1726677600000|2024-09-18 16:40:00|7264.5|7258.5|7268.2|7262.2|7268.2|7262.2|7264.5|7258.5|2
1726677610000|2024-09-18 16:40:10|7268.1|7262.1|7268.1|7262.1|7268.1|7262.1|7268.1|7262.1|0
1726677620000|2024-09-18 16:40:20|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|7266.5|7260.5|1
1726677630000|2024-09-18 16:40:30|7266.3|7260.3|7267.6|7261.6|7268.2|7261.6|7266.3|7260.2|0
1726677640000|2024-09-18 16:40:40|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|7267.2|7261.2|0
1726677660000|2024-09-18 16:41:00|7266.6|7260.6|7266.9|7258.9|7267.1|7261.1|7264.8|7258.7|5
1726677670000|2024-09-18 16:41:10|7267.2|7259.2|7267.2|7259.2|7267.4|7259.4|7266.9|7258.9|0
1726677680000|2024-09-18 16:41:20|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|7265.9|7259.9|1
1726677710000|2024-09-18 16:41:50|7266.1|7260.1|7267.6|7259.6|7267.6|7260.1|7266.1|7259.6|1
1726677720000|2024-09-18 16:42:00|7267.4|7259.4|7264.1|7258.1|7267.4|7259.4|7262.1|7251.7|8
1726677730000|2024-09-18 16:42:10|||||||||200
1726677740000|2024-09-18 16:42:20|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|7264.3|7258.3|300
1726677750000|2024-09-18 16:42:30|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|0
1726677770000|2024-09-18 16:42:50|7264.2|7258.2|7264.7|7258.7|7264.7|7258.7|7264.2|7258.2|0
1726677790000|2024-09-18 16:43:10|7264.4|7258.4|7264.7|7258.7|7264.7|7258.7|7264.4|7258.4|2
1726677800000|2024-09-18 16:43:20|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|7264.4|7258.4|0
1726677820000|2024-09-18 16:43:40|7264.7|7258.7|7263.7|7257.7|7264.7|7258.7|7262|7256|3
1726677840000|2024-09-18 16:44:00|7263.9|7257.9|7264.2|7258.2|7264.2|7258.2|7263.9|7257.9|0
1726677850000|2024-09-18 16:44:10|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|7264.1|7258.1|0
1726677860000|2024-09-18 16:44:20|7267.1|7261.1|7268.2|7262.2|7268.2|7262.2|7267.1|7261.1|6
1726677870000|2024-09-18 16:44:30|7267.7|7261.7|7268|7262|7268|7262|7267.7|7261.7|1
1726677880000|2024-09-18 16:44:40|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|7267.9|7261.9|0
1726677900000|2024-09-18 16:45:00|7267.4|7261.4|7266.6|7260.6|7267.4|7261.4|7266.1|7260.1|2
1726677920000|2024-09-18 16:45:20|7265.4|7259.4|7266.1|7260.1|7266.1|7260.1|7265.4|7259.4|2
1726677930000|2024-09-18 16:45:30|7265.9|7259.9|7263|7257|7266.1|7259.9|7263|7257|1
1726677940000|2024-09-18 16:45:40|7262.7|7256.7|7263.1|7255.1|7263.1|7256.7|7262.7|7255.1|2
1726677950000|2024-09-18 16:45:50|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|7262.4|7256.4|1
1726677960000|2024-09-18 16:46:00|7262.6|7256.6|7262.9|7254.9|7262.9|7256.6|7262.6|7254.9|0
1726677970000|2024-09-18 16:46:10|7262.4|7254.4|7262.4|7254.4|7262.4|7254.4|7262.4|7254.4|0
1726677980000|2024-09-18 16:46:20|7262.7|7254.7|7262.2|7256.2|7262.7|7256.2|7262.2|7254.6|1
1726677990000|2024-09-18 16:46:30|7262|7256|7262.7|7254.7|7262.7|7256|7262|7254.7|0
1726678010000|2024-09-18 16:46:50|7267.5|7255.5|7266.2|7258.2|7267.5|7258.2|7266.2|7255.5|3
1726678020000|2024-09-18 16:47:00|7266|7258|7266|7258|7266|7258|7266|7258|0
1726678040000|2024-09-18 16:47:20|7266.2|7258.2|7266.5|7258.5|7266.5|7258.5|7266.2|7258.2|1
1726678050000|2024-09-18 16:47:30|7266.7|7258.7|7264.6|7252.6|7266.7|7260.2|7264.3|7252.3|1
1726678060000|2024-09-18 16:47:40|7263.4|7255.4|7268.8|7256.8|7268.8|7256.8|7263.4|7255.4|1
1726678070000|2024-09-18 16:47:50|7268|7262|7267.7|7261.7|7268|7262|7267.5|7261.5|2
1726678090000|2024-09-18 16:48:10|7268|7262|7267.9|7259.9|7268.2|7262|7267.8|7259.9|4
1726678120000|2024-09-18 16:48:40|7267.4|7259.4|7267.4|7259.4|7267.9|7259.9|7267.4|7259.4|0
1726678140000|2024-09-18 16:49:00|7268|7260|7268|7260|7268|7260|7268|7260|0
1726678160000|2024-09-18 16:49:20|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|7266.7|7260.7|0
1726678170000|2024-09-18 16:49:30|7266.5|7260.5|7267.3|7259.3|7267.7|7260.5|7266.5|7259.3|1
1726678180000|2024-09-18 16:49:40|7266.3|7258.3|7266.2|7258.2|7266.7|7258.7|7266.2|7258.2|0
1726678200000|2024-09-18 16:50:00|7266.5|7258.5|7266.3|7258.3|7266.5|7258.5|7266.3|7258.3|0
1726678220000|2024-09-18 16:50:20|7265.6|7259.6|7266.3|7258.3|7266.3|7259.9|7265.6|7258.3|2
1726678250000|2024-09-18 16:50:50|7265.4|7259.4|7265.2|7257.2|7265.4|7259.4|7265.2|7257.2|1
1726678260000|2024-09-18 16:51:00|7265.5|7257.5|7265.5|7257.5|7265.5|7257.5|7265.5|7257.5|0
1726678270000|2024-09-18 16:51:10|7265.8|7257.8|7265.7|7253.7|7265.8|7257.8|7265.5|7253.7|2
1726678290000|2024-09-18 16:51:30|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|7265.9|7253.9|0
1726678310000|2024-09-18 16:51:50|7264.3|7256.3|7264.3|7256.3|7264.3|7256.3|7264.3|7256.3|0
1726678330000|2024-09-18 16:52:10|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|30
1726678350000|2024-09-18 16:52:30|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|7266.6|7254.6|0
1726678360000|2024-09-18 16:52:40|7268.1|7256.1|7268.1|7256.1|7268.1|7256.1|7268.1|7256.1|0
1726678370000|2024-09-18 16:52:50|7268.4|7256.4|7268.1|7256.1|7268.4|7256.4|7268.1|7256.1|0
1726678390000|2024-09-18 16:53:10|7268.7|7256.7|7269|7257|7269|7257|7268.7|7256.7|1
1726678420000|2024-09-18 16:53:40|7269.2|7257.2|7269.2|7257.2|7269.2|7257.2|7269.2|7257.2|0
1726678430000|2024-09-18 16:53:50|7268.3|7256.3|7268.3|7256.3|7268.3|7256.3|7268.3|7256.3|0
1726678440000|2024-09-18 16:54:00|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|7268.5|7256.5|1
1726678470000|2024-09-18 16:54:30|7268.2|7256.2|7265.2|7257.2|7268.2|7257.4|7264.9|7256.2|2
1726678480000|2024-09-18 16:54:40|7265.4|7253.4|7265.4|7253.4|7265.4|7253.4|7265.4|7253.4|1
1726678490000|2024-09-18 16:54:50|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|1
1726678500000|2024-09-18 16:55:00|7265.5|7253.5|7265.7|7253.7|7265.7|7253.7|7265.5|7253.5|6
1726678510000|2024-09-18 16:55:10|7265.3|7253.3|7255.9|7249.9|7265.3|7253.3|7255.9|7249.9|5
1726678530000|2024-09-18 16:55:30|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|7255.5|7249.5|0
1726678540000|2024-09-18 16:55:40|7259.5|7247.5|7262.2|7250.2|7264.4|7252.4|7259.5|7247.5|2
1726678550000|2024-09-18 16:55:50|7261.5|7249.5|7260.7|7248.7|7261.9|7249.9|7260.4|7248.4|2
1726678560000|2024-09-18 16:56:00|7260.8|7248.8|7256.2|7250.2|7260.8|7250.2|7256.2|7248.8|0
1726678570000|2024-09-18 16:56:10|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|7256.4|7250.4|0
1726678580000|2024-09-18 16:56:20|7255.4|7249.4|7252.9|7244.9|7255.4|7249.4|7252.9|7242.5|3
1726678590000|2024-09-18 16:56:30|7254.5|7242.5|7254.5|7242.5|7254.5|7242.5|7254.5|7242.5|0
1726678600000|2024-09-18 16:56:40|7254.7|7242.7|7254.7|7242.7|7254.7|7242.7|7254.7|7242.7|0
1726678610000|2024-09-18 16:56:50|7253|7245|7247.6|7235.6|7254.7|7245|7246.5|7235.6|2
1726678620000|2024-09-18 16:57:00|7246.6|7234.6|7247.5|7235.5|7247.6|7235.6|7246.6|7234.6|1
1726678630000|2024-09-18 16:57:10|7247.9|7235.9|7247|7235|7247.9|7235.9|7247|7235|3
1726678640000|2024-09-18 16:57:20|7245.3|7237.3|7245.6|7237.6|7245.6|7237.6|7245.3|7237.3|0
1726678650000|2024-09-18 16:57:30|7246.2|7238.2|7246.2|7238.2|7246.2|7238.2|7246.2|7238.2|0
1726678660000|2024-09-18 16:57:40|7246|7238|7246|7238|7246|7238|7246|7238|0
1726678680000|2024-09-18 16:58:00|7246.2|7238.2|7250.1|7238.1|7250.1|7238.2|7246.2|7238.1|1
1726678710000|2024-09-18 16:58:30|7251.4|7239.4|7251.9|7239.9|7251.9|7239.9|7251.4|7239.4|1
1726678740000|2024-09-18 16:59:00|7251.5|7239.5|7249.1|7241.1|7251.7|7241.1|7249.1|7239.5|1
1726678750000|2024-09-18 16:59:10|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|7247.6|7241.6|0
1726678770000|2024-09-18 16:59:30|7247.7|7241.7|7247.4|7241.4|7247.7|7241.7|7247.4|7241.4|0
1726678790000|2024-09-18 16:59:50|7249.1|7241.1|7249.1|7241.1|7249.1|7241.1|7249.1|7241.1|1
1726678800000|2024-09-18 17:00:00|7248.8|7236.8|7237.9|7225.9|7248.8|7236.8|7237.6|7225.6|11
1726678810000|2024-09-18 17:00:10|7233.5|7221.5|7236.2|7224.2|7236.2|7224.2|7233.2|7221.2|3
1726678830000|2024-09-18 17:00:30|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|0
1726678860000|2024-09-18 17:01:00|7236|7224|7242.7|7230.7|7243.5|7231.5|7236|7224|1
1726678870000|2024-09-18 17:01:10|7242.5|7230.5|7243.2|7231.2|7243.2|7231.2|7242.5|7230.5|1
1726678900000|2024-09-18 17:01:40|7243.4|7231.4|7245.8|7233.8|7245.8|7233.8|7243.4|7231.4|0
1726678910000|2024-09-18 17:01:50|7244.6|7232.6|7245.1|7233.1|7245.1|7233.1|7244.6|7232.6|3
1726678920000|2024-09-18 17:02:00|7237.4|7229.4|7237.4|7229.4|7237.4|7229.4|7237.4|7229.4|4
1726678930000|2024-09-18 17:02:10|7236.7|7228.7|7243|7231|7243|7231|7236.7|7228.7|0
1726678950000|2024-09-18 17:02:30|7242.8|7230.8|7232.8|7224.8|7242.8|7230.8|7232.8|7224.8|3
1726678960000|2024-09-18 17:02:40|7236.4|7224.4|7236.1|7224.1|7236.4|7224.4|7236.1|7224.1|0
1726678970000|2024-09-18 17:02:50|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1726678980000|2024-09-18 17:03:00|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|0
1726679000000|2024-09-18 17:03:20|7234.4|7222.4|7234.4|7222.4|7234.4|7222.4|7234.4|7222.4|1
1726679010000|2024-09-18 17:03:30|7234.6|7222.6|7232.5|7220.5|7234.6|7222.6|7232.5|7220.5|6
1726679020000|2024-09-18 17:03:40|7232.1|7220.1|7232.1|7220.1|7232.1|7220.1|7232.1|7220.1|1
1726679040000|2024-09-18 17:04:00|7233.1|7221.1|7233.1|7221.1|7233.1|7221.1|7233.1|7221.1|0
1726679050000|2024-09-18 17:04:10|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|0
1726679060000|2024-09-18 17:04:20|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|0
1726679080000|2024-09-18 17:04:40|7233.7|7221.7|7233.7|7221.7|7233.7|7221.7|7233.7|7221.7|0
1726679090000|2024-09-18 17:04:50|7233.4|7221.4|7233.4|7221.4|7233.4|7221.4|7233.4|7221.4|1
1726679120000|2024-09-18 17:05:20|7234.8|7222.8|7234.4|7226.4|7235.4|7226.4|7234.4|7222.8|0
1726679130000|2024-09-18 17:05:30|7234.9|7226.9|7234.9|7226.9|7234.9|7226.9|7234.9|7226.9|0
1726679140000|2024-09-18 17:05:40|7235.9|7227.9|7238.7|7226.7|7238.7|7228.2|7235.9|7226.7|2
1726679150000|2024-09-18 17:05:50|7240.3|7228.3|7236.4|7224.4|7240.3|7228.3|7236.1|7224.1|1
1726679160000|2024-09-18 17:06:00|7235.8|7223.8|7234|7222|7235.8|7223.8|7234|7222|1
1726679170000|2024-09-18 17:06:10|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|7232.1|7226.1|0
1726679200000|2024-09-18 17:06:40|7235.1|7227.1|7240.6|7228.6|7240.6|7228.6|7235.1|7227.1|5
1726679220000|2024-09-18 17:07:00|7241.2|7229.2|7246.9|7234.9|7246.9|7234.9|7241.2|7229.2|0
1726679230000|2024-09-18 17:07:10|7247.2|7235.2|7247.4|7235.4|7247.4|7235.4|7247.2|7235.2|0
1726679240000|2024-09-18 17:07:20|7247.7|7235.7|7245.2|7233.2|7247.9|7235.9|7245.2|7233.2|1
1726679250000|2024-09-18 17:07:30|7240.4|7232.4|7240.4|7232.4|7240.4|7232.4|7240.4|7232.4|0
1726679280000|2024-09-18 17:08:00|7240.3|7232.3|7240.3|7232.3|7240.3|7232.3|7240.3|7232.3|1
1726679310000|2024-09-18 17:08:30|7240.6|7232.6|7240.4|7232.4|7240.6|7232.6|7240.4|7232.4|1
1726679330000|2024-09-18 17:08:50|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|1
1726679390000|2024-09-18 17:09:50|7238.8|7230.8|7238.8|7230.8|7238.8|7230.8|7238.8|7230.8|1
1726679400000|2024-09-18 17:10:00|7238.7|7230.7|7238.7|7230.7|7238.7|7230.7|7238.7|7230.7|0
1726679410000|2024-09-18 17:10:10|7237|7231|7237|7231|7237|7231|7237|7231|0
1726679430000|2024-09-18 17:10:30|7236.1|7230.1|7244.3|7232.3|7244.3|7232.3|7236.1|7229.7|2
1726679440000|2024-09-18 17:10:40|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|0
1726679450000|2024-09-18 17:10:50|7246.4|7234.4|7240.4|7232.4|7246.4|7234.4|7240.4|7232.4|3
1726679470000|2024-09-18 17:11:10|7239|7231|7237.9|7225.9|7239|7231|7237.9|7225.9|1
1726679480000|2024-09-18 17:11:20|7232.5|7224.5|7232.5|7224.5|7232.5|7224.5|7232.5|7224.5|0
1726679500000|2024-09-18 17:11:40|7232.3|7224.3|7232.3|7224.3|7232.3|7224.3|7232.3|7224.3|0
1726679520000|2024-09-18 17:12:00|||||||||1
1726679530000|2024-09-18 17:12:10|7232.1|7224.1|7232.1|7224.1|7232.1|7224.1|7232.1|7224.1|0
1726679550000|2024-09-18 17:12:30|7231.9|7223.9|7231.9|7223.9|7231.9|7223.9|7231.9|7223.9|1
1726679560000|2024-09-18 17:12:40|7232.1|7224.1|7232.1|7224.1|7232.1|7224.1|7232.1|7224.1|0
1726679590000|2024-09-18 17:13:10|7232.3|7224.3|7232.1|7224.1|7232.3|7224.3|7232.1|7224.1|1
1726679600000|2024-09-18 17:13:20|7231.4|7225.4|7231.4|7225.4|7231.4|7225.4|7231.4|7225.4|0
1726679620000|2024-09-18 17:13:40|7231|7225|7229.5|7221.5|7231|7225|7229.5|7221.5|5
1726679630000|2024-09-18 17:13:50|7229.4|7221.4|7229.4|7221.4|7229.4|7221.4|7229.4|7221.4|0
1726679640000|2024-09-18 17:14:00|7229.7|7221.7|7229.7|7221.7|7229.7|7221.7|7229.7|7221.7|0
1726679660000|2024-09-18 17:14:20|7230.1|7222.1|7231|7223|7231|7223|7230.1|7222.1|2
1726679680000|2024-09-18 17:14:40|7230.7|7224.7|7230.7|7224.7|7230.7|7224.7|7230.7|7224.7|0
1726679690000|2024-09-18 17:14:50|||||||||1
1726679700000|2024-09-18 17:15:00|7231|7225|7230.4|7218.4|7231|7225|7224.2|7218.2|7
1726679710000|2024-09-18 17:15:10|7230.6|7218.6|7228.9|7220.9|7230.6|7220.9|7228.9|7218.6|0
1726679720000|2024-09-18 17:15:20|7229.8|7222.9|7229.2|7223.2|7230.5|7224.3|7229|7221.6|1
1726679730000|2024-09-18 17:15:30|7229|7223|7228.6|7222.6|7230.8|7223.5|7228.3|7218.6|1
1726679740000|2024-09-18 17:15:40|7229.8|7221.8|7230.7|7224.7|7230.7|7224.7|7229.8|7221.8|0
1726679750000|2024-09-18 17:15:50|7230|7224|7230.7|7222.7|7230.7|7224|7230|7222.7|1
1726679760000|2024-09-18 17:16:00|7228.2|7222.2|7227.5|7221.5|7231.5|7222.2|7227.5|7219.5|2
1726679770000|2024-09-18 17:16:10|7226.8|7220.8|7219.3|7213.3|7226.8|7220.8|7219.3|7212.7|5
1726679790000|2024-09-18 17:16:30|7219.5|7213.5|7220.2|7212.2|7220.2|7213.5|7219.5|7212.2|0
1726679800000|2024-09-18 17:16:40|7219.2|7211.2|7218.5|7212.5|7219.2|7212.5|7218.5|7211.2|1
1726679820000|2024-09-18 17:17:00|7218.3|7212.3|7217.3|7211.3|7218.3|7212.3|7217.3|7211.3|2
1726679830000|2024-09-18 17:17:10|7216.8|7210.8|7216.1|7210.1|7216.8|7210.8|7216.1|7210.1|0
1726679840000|2024-09-18 17:17:20|7216.3|7210.3|7216.5|7210.5|7216.5|7210.5|7216.3|7210.3|1
1726679880000|2024-09-18 17:18:00|7216.3|7210.3|7217.5|7209.5|7217.5|7210.3|7215.8|7209.5|2
1726679890000|2024-09-18 17:18:10|7218.4|7210.4|7222.9|7210.9|7222.9|7210.9|7218.4|7210.4|1
1726679900000|2024-09-18 17:18:20|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|0
1726679910000|2024-09-18 17:18:30|7223.7|7211.7|7223.9|7211.9|7224.2|7212.2|7223.7|7211.7|0
1726679920000|2024-09-18 17:18:40|7224.2|7212.2|7222.9|7216.9|7224.2|7216.9|7222.9|7212.2|0
1726679930000|2024-09-18 17:18:50|7223.2|7211.2|7222.7|7210.7|7223.2|7211.2|7222.7|7210.7|3
1726679940000|2024-09-18 17:19:00|7218.8|7210.8|7214.1|7208.1|7218.8|7210.8|7213.8|7207.8|0
1726679960000|2024-09-18 17:19:20|7215.7|7209.7|7222.9|7210.9|7223.2|7211.2|7215.7|7209.7|1
1726679980000|2024-09-18 17:19:40|7223.2|7211.2|7222.9|7210.9|7223.2|7211.2|7222.9|7210.9|0
1726679990000|2024-09-18 17:19:50|7223.2|7211.2|7222.5|7210.5|7223.4|7211.4|7222.5|7210.5|1
1726680000000|2024-09-18 17:20:00|7222.9|7210.9|7221.3|7215.3|7222.9|7215.3|7221.3|7210.5|1
1726680010000|2024-09-18 17:20:10|7221.7|7215.7|7221.7|7215.7|7221.7|7215.7|7221.7|7215.7|0
1726680020000|2024-09-18 17:20:20|7223.2|7215.2|7223.2|7215.2|7223.2|7215.2|7223.2|7215.2|0
1726680030000|2024-09-18 17:20:30|7223.4|7215.4|7223.4|7215.4|7223.4|7216|7222|7215.4|1
1726680040000|2024-09-18 17:20:40|7222|7216|7221.7|7215.7|7222|7216|7221.7|7215.7|2
1726680060000|2024-09-18 17:21:00|7223.4|7211.4|7222.3|7216.3|7223.4|7216.3|7222.3|7211.4|0
1726680070000|2024-09-18 17:21:10|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|0
1726680080000|2024-09-18 17:21:20|7222.3|7216.3|7222.2|7214.2|7223.7|7216.3|7222.2|7211.7|1
1726680090000|2024-09-18 17:21:30|7220.7|7212.7|7223.6|7211.6|7223.6|7212.7|7220.7|7211.6|3
1726680100000|2024-09-18 17:21:40|7224.2|7212.2|7223|7215|7224.2|7215|7222.7|7212.2|1
1726680110000|2024-09-18 17:21:50|7222.8|7214.8|7222.4|7216.4|7222.8|7216.4|7222.1|7214.8|1
1726680140000|2024-09-18 17:22:20|7222.8|7216.8|7221.8|7215.8|7222.8|7216.8|7221.8|7215.8|1
1726680150000|2024-09-18 17:22:30|7222.3|7216.3|7222.3|7216.3|7222.3|7216.3|7222.3|7216.3|0
1726680170000|2024-09-18 17:22:50|7223.2|7217.2|7222.9|7216.9|7223.2|7217.2|7222.9|7216.9|1
1726680180000|2024-09-18 17:23:00|7223.1|7217.1|7227.9|7215.9|7227.9|7217.6|7223.1|7215.9|1
1726680190000|2024-09-18 17:23:10|7226.9|7218.9|7226.9|7218.9|7226.9|7218.9|7226.9|7218.9|0
1726680210000|2024-09-18 17:23:30|7225.6|7219.6|7226.9|7218.9|7226.9|7219.6|7225.6|7218.9|1
1726680230000|2024-09-18 17:23:50|7225.6|7219.6|7226.1|7214.1|7226.8|7219.6|7225.6|7214.1|3
1726680270000|2024-09-18 17:24:30|7226.8|7214.8|7226.9|7214.9|7226.9|7214.9|7226.6|7214.6|1
1726680280000|2024-09-18 17:24:40|||||||||1
1726680300000|2024-09-18 17:25:00|7228.2|7216.2|7225.7|7219.7|7228.2|7220.4|7225.5|7216.2|2
1726680310000|2024-09-18 17:25:10|7227|7219|7227|7219|7227|7219|7227|7219|0
1726680320000|2024-09-18 17:25:20|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|1
1726680330000|2024-09-18 17:25:30|7227|7219|7227|7219|7227|7219|7227|7219|1
1726680340000|2024-09-18 17:25:40|7226.4|7220.4|7226.3|7220.3|7226.4|7220.4|7226.3|7220.3|0
1726680350000|2024-09-18 17:25:50|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|7226.7|7220.7|0
1726680360000|2024-09-18 17:26:00|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|2
1726680380000|2024-09-18 17:26:20|7222.5|7214.5|7223|7217|7223.6|7217|7222.5|7214.5|1
1726680390000|2024-09-18 17:26:30|7222.8|7216.8|7222.6|7214.6|7222.8|7216.8|7222.6|7214.6|2
1726680420000|2024-09-18 17:27:00|7223.5|7215.5|7223.1|7215.1|7223.5|7215.5|7223.1|7215.1|1
1726680430000|2024-09-18 17:27:10|7222.8|7214.8|7222.8|7214.8|7222.8|7214.8|7222.8|7214.8|0
1726680450000|2024-09-18 17:27:30|7222.6|7214.6|7222.1|7216.1|7222.6|7216.1|7222.1|7214.6|1
1726680460000|2024-09-18 17:27:40|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|7222.6|7216.6|0
1726680480000|2024-09-18 17:28:00|7222.9|7216.9|7223.1|7217.1|7223.1|7217.1|7222.6|7216.6|2
1726680500000|2024-09-18 17:28:20|7222.6|7216.6|7223.1|7217.1|7223.1|7217.1|7222.6|7216.6|0
1726680510000|2024-09-18 17:28:30|7222.4|7216.4|7222.3|7216.3|7222.8|7216.4|7222.3|7214.8|2
1726680530000|2024-09-18 17:28:50|7223.4|7215.4|7229.1|7217.1|7229.3|7221.2|7222.1|7215.4|26
1726680540000|2024-09-18 17:29:00|7228.4|7216.4|7228.8|7216.8|7228.8|7216.8|7227.8|7215.8|1
1726680550000|2024-09-18 17:29:10|7227.8|7215.8|7227.8|7215.8|7228.3|7216.3|7227.8|7215.8|0
1726680560000|2024-09-18 17:29:20|7228.1|7216.1|7227.8|7215.8|7228.3|7216.3|7227.8|7215.8|0
1726680570000|2024-09-18 17:29:30|7226.2|7214.2|7226.2|7214.2|7226.2|7214.2|7226.2|7214.2|0
1726680580000|2024-09-18 17:29:40|7226.4|7214.4|7220|7212|7226.4|7214.4|7220|7211|5
1726680590000|2024-09-18 17:29:50|7218.7|7212.7|7225.6|7213.6|7226.1|7214.1|7218.7|7212.7|4
1726735500000|2024-09-19 08:45:00|7203.8|7191.8|7201.2|7189.2|7204.5|7192.5|7200.5|7188.5|3
1726735510000|2024-09-19 08:45:10|7195.7|7183.7|7192.9|7180.9|7195.7|7183.7|7192.9|7180.9|3
1726735520000|2024-09-19 08:45:20|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|2
1726735530000|2024-09-19 08:45:30|7193.7|7181.7|7202.5|7190.5|7202.5|7190.5|7193.7|7181.7|5
1726735540000|2024-09-19 08:45:40|7203.8|7191.8|7205.2|7193.2|7205.2|7193.2|7203.8|7191.8|2
1726735550000|2024-09-19 08:45:50|7207.3|7195.3|7214.5|7202.5|7214.8|7202.8|7207.3|7195.3|2
1726735560000|2024-09-19 08:46:00|7214.8|7202.8|7213.5|7201.5|7215.1|7203.1|7213.5|7201.5|0
1726735570000|2024-09-19 08:46:10|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|2
1726735580000|2024-09-19 08:46:20|7226|7214|7225.7|7213.7|7226|7214|7225.7|7213.7|1
1726735590000|2024-09-19 08:46:30|7226.3|7214.3|7224.5|7212.5|7226.3|7214.3|7224.5|7212.5|0
1726735610000|2024-09-19 08:46:50|7227|7215|7226.5|7214.5|7227|7215|7226.5|7214.5|2
1726735620000|2024-09-19 08:47:00|7230.9|7218.9|7232.2|7220.2|7233.4|7221.4|7230.9|7218.9|0
1726735630000|2024-09-19 08:47:10|7232.5|7220.5|7233.6|7221.6|7233.6|7221.6|7232.5|7220.5|0
1726735650000|2024-09-19 08:47:30|7234.6|7222.6|7236.1|7224.1|7236.3|7224.3|7234.6|7222.6|1
1726735660000|2024-09-19 08:47:40|7236.4|7224.4|7235.7|7223.7|7236.4|7224.4|7235.7|7223.7|0
1726735670000|2024-09-19 08:47:50|7235|7223|7229.2|7217.2|7235|7223|7229.2|7217.2|1
1726735680000|2024-09-19 08:48:00|7229|7217|7227.4|7215.4|7229.5|7217.5|7227.4|7215.4|0
1726735700000|2024-09-19 08:48:20|7223.9|7211.9|7232.1|7220.1|7232.1|7220.1|7223.9|7211.9|5
1726735710000|2024-09-19 08:48:30|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|0
1726735720000|2024-09-19 08:48:40|7232.7|7220.7|7232.9|7220.9|7233.4|7221.4|7232.7|7220.7|0
1726735740000|2024-09-19 08:49:00|7232.8|7220.8|7233.8|7221.8|7233.8|7221.8|7232.8|7220.8|0
1726735750000|2024-09-19 08:49:10|7233|7221|7233.2|7221.2|7233.2|7221.2|7233|7221|0
1726735760000|2024-09-19 08:49:20|7233.7|7221.7|7233.7|7225.7|7235.2|7225.7|7233.7|7221.7|0
1726735780000|2024-09-19 08:49:40|7233.1|7225.1|7233.8|7221.8|7234.4|7225.1|7233.1|7221.8|1
1726735790000|2024-09-19 08:49:50|7234.8|7222.8|7234.8|7222.8|7234.8|7222.8|7234.8|7222.8|0
1726735810000|2024-09-19 08:50:10|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1726735820000|2024-09-19 08:50:20|7235.5|7223.5|7235.6|7223.6|7235.6|7223.6|7235.5|7223.5|0
1726735840000|2024-09-19 08:50:40|7236.1|7224.1|7244|7232|7247|7235|7234.4|7224.1|9
1726735850000|2024-09-19 08:50:50|7242.8|7230.8|7254.4|7242.4|7254.4|7242.4|7240.3|7228.3|3
1726735860000|2024-09-19 08:51:00|7254.8|7242.8|7250.1|7238.1|7255.7|7243.7|7250.1|7238.1|5
1726735870000|2024-09-19 08:51:10|7250.6|7238.6|7251.7|7239.7|7251.9|7239.9|7250|7238|2
1726735880000|2024-09-19 08:51:20|7241.9|7229.9|7237.7|7225.7|7241.9|7229.9|7237.7|7225.7|8
1726735890000|2024-09-19 08:51:30|7238.6|7226.6|7237.7|7225.7|7240.2|7228.2|7233.4|7225.6|1
1726735900000|2024-09-19 08:51:40|7241.4|7229.4|7239.8|7227.8|7241.4|7229.4|7232.7|7220.7|3
1726735910000|2024-09-19 08:51:50|7241.1|7229.1|7241.6|7229.6|7241.6|7229.6|7241.1|7229.1|0
1726735920000|2024-09-19 08:52:00|7240.6|7228.6|7240.6|7228.6|7240.6|7228.6|7240.6|7228.6|0
1726735930000|2024-09-19 08:52:10|7240.9|7228.9|7245.1|7233.1|7245.1|7233.1|7240.6|7228.6|0
1726735940000|2024-09-19 08:52:20|7244.7|7232.7|7245.9|7233.9|7245.9|7233.9|7244.7|7232.7|0
1726735950000|2024-09-19 08:52:30|7248.4|7236.4|7251.2|7239.2|7251.5|7239.5|7248.4|7236.4|0
1726735960000|2024-09-19 08:52:40|7251.1|7239.1|7250|7238|7251.1|7239.1|7249.5|7237.5|0
1726735970000|2024-09-19 08:52:50|7249.5|7237.5|7249.5|7237.5|7249.5|7237.5|7249.5|7237.5|1
1726735980000|2024-09-19 08:53:00|7246.3|7234.3|7245.2|7237.2|7246.3|7237.2|7245.2|7234.3|1
1726735990000|2024-09-19 08:53:10|7245.9|7233.9|7245.2|7233.2|7245.9|7233.9|7244.5|7232.5|1
1726736000000|2024-09-19 08:53:20|7244.8|7236.8|7247.3|7235.3|7247.3|7236.8|7244.8|7234.2|0
1726736010000|2024-09-19 08:53:30|7247.6|7235.6|7245.3|7237.3|7247.6|7237.3|7245.3|7235.6|0
1726736020000|2024-09-19 08:53:40|7244.8|7236.8|7244.8|7236.8|7244.8|7236.8|7244.8|7236.8|0
1726736030000|2024-09-19 08:53:50|7248|7236|7246.1|7238.1|7248|7238.1|7246.1|7236|2
1726736060000|2024-09-19 08:54:20|7247.8|7235.8|7247.8|7235.8|7247.8|7235.8|7247.8|7235.8|0
1726736070000|2024-09-19 08:54:30|7247.6|7235.6|7247.6|7235.6|7247.6|7235.6|7247.6|7235.6|0
1726736080000|2024-09-19 08:54:40|7240.9|7234.9|7238.5|7232.5|7240.9|7234.9|7238.5|7232.5|6
1726736090000|2024-09-19 08:54:50|7238.3|7232.3|7240.3|7232.3|7240.3|7232.3|7238.3|7232.3|1
1726736100000|2024-09-19 08:55:00|7244.8|7232.8|7245|7233|7245.3|7233.3|7244.3|7232.3|2
1726736120000|2024-09-19 08:55:20|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|0
1726736130000|2024-09-19 08:55:30|7247.8|7235.8|7243.3|7235.3|7253.8|7241.8|7242|7235.3|1
1726736140000|2024-09-19 08:55:40|7243|7237|7251.8|7239.8|7251.8|7239.8|7243|7236.2|0
1726736160000|2024-09-19 08:56:00|7253.1|7241.1|7254.6|7242.6|7254.6|7242.6|7253.1|7241.1|0
1726736170000|2024-09-19 08:56:10|7252|7244|7253.5|7241.5|7253.5|7244|7252|7241.5|0
1726736180000|2024-09-19 08:56:20|7254.2|7242.2|7254.4|7242.4|7254.4|7242.4|7254.2|7242.2|0
1726736190000|2024-09-19 08:56:30|7254.7|7242.7|7254.2|7242.2|7256.2|7244.2|7254.2|7242.2|0
1726736200000|2024-09-19 08:56:40|7254.6|7242.6|7254.6|7242.6|7254.6|7242.6|7254.6|7242.6|0
1726736220000|2024-09-19 08:57:00|7254.2|7242.2|7248|7236|7254.2|7242.2|7248|7236|1
1726736240000|2024-09-19 08:57:20|7252.3|7240.3|7252.6|7240.6|7252.6|7240.6|7252.3|7240.3|1
1726736250000|2024-09-19 08:57:30|7252.3|7240.3|7243.8|7231.8|7252.3|7240.3|7243.8|7231.8|1
1726736260000|2024-09-19 08:57:40|7248.4|7236.4|7247.9|7235.9|7248.4|7236.4|7247.9|7235.9|2
1726736270000|2024-09-19 08:57:50|7254.9|7242.9|7257.6|7245.6|7257.6|7247.1|7254.9|7242.9|6
1726736280000|2024-09-19 08:58:00|7255.9|7247.9|7256.7|7248.7|7256.7|7248.7|7255.9|7247.9|2
1726736290000|2024-09-19 08:58:10|7257.7|7249.7|7257.2|7249.2|7257.7|7250.5|7256.5|7249.2|0
1726736320000|2024-09-19 08:58:40|7257|7249|7257|7249|7257|7249|7257|7249|0
1726736330000|2024-09-19 08:58:50|7254.3|7242.3|7254.2|7242.2|7254.3|7242.3|7253.2|7241.2|2
1726736340000|2024-09-19 08:59:00|7254.5|7242.5|7255.5|7243.5|7255.5|7243.5|7254.4|7242.4|1
1726736350000|2024-09-19 08:59:10|7255.8|7243.8|7256|7244|7256|7244|7255.8|7243.8|0
1726736370000|2024-09-19 08:59:30|7255.8|7243.8|7255.8|7243.8|7255.8|7243.8|7255.8|7243.8|0
1726736380000|2024-09-19 08:59:40|7257.4|7245.4|7257.5|7245.5|7257.5|7245.5|7257.4|7245.4|0
1726736390000|2024-09-19 08:59:50|7256.3|7250.3|7256.1|7248.1|7256.3|7250.3|7256.1|7248.1|2
1726736400000|2024-09-19 09:00:00|7255.9|7247.9|7255.6|7243.6|7256.4|7248.4|7255.6|7243.6|2
1726736410000|2024-09-19 09:00:10|7255.4|7243.4|7255.4|7243.4|7255.4|7243.4|7255.4|7243.4|0
1726736420000|2024-09-19 09:00:20|7254.5|7248.5|7255.6|7243.6|7255.7|7248.5|7254.5|7243.6|10
1726736440000|2024-09-19 09:00:40|7255.7|7243.7|7244.7|7232.7|7255.7|7243.7|7244.7|7232.7|10
1726736460000|2024-09-19 09:01:00|7245.1|7233.1|7252.6|7240.6|7252.6|7240.6|7245.1|7233.1|5
1726736470000|2024-09-19 09:01:10|7253.5|7241.5|7253.5|7241.5|7253.5|7241.5|7253.5|7241.5|0
1726736480000|2024-09-19 09:01:20|7254.8|7242.8|7256.5|7244.5|7256.5|7244.5|7254.8|7242.8|0
1726736490000|2024-09-19 09:01:30|7255.9|7243.9|7255.9|7243.9|7255.9|7243.9|7255.9|7243.9|0
1726736510000|2024-09-19 09:01:50|7256.5|7244.5|7256.9|7244.9|7256.9|7244.9|7256.5|7244.5|0
1726736530000|2024-09-19 09:02:10|7256.7|7244.7|7256.7|7244.7|7256.7|7244.7|7256.7|7244.7|0
1726736550000|2024-09-19 09:02:30|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|7251.4|7245.4|1
1726736570000|2024-09-19 09:02:50|7256|7248|7254.7|7248.7|7256.2|7248.7|7254.7|7247.4|2
1726736580000|2024-09-19 09:03:00|7254.9|7248.9|7255.7|7249.7|7256.4|7249.7|7254.9|7248.4|0
1726736600000|2024-09-19 09:03:20|7256.4|7248.4|7256.4|7248.4|7256.4|7248.4|7256.4|7248.4|1
1726736610000|2024-09-19 09:03:30|7256.6|7248.6|7256.8|7244.8|7256.8|7249.3|7255.3|7244.8|12
1726736620000|2024-09-19 09:03:40|7256.3|7244.3|7256.3|7244.3|7256.3|7244.3|7256.3|7244.3|1
1726736630000|2024-09-19 09:03:50|7256.5|7244.5|7248.7|7240.7|7256.5|7244.5|7248.5|7238.2|4
1726736640000|2024-09-19 09:04:00|7249.2|7241.2|7245.7|7237.7|7249.2|7241.2|7245.7|7237.7|0
1726736650000|2024-09-19 09:04:10|7246.2|7238.2|7246|7238|7246.2|7240|7246|7238|3
1726736660000|2024-09-19 09:04:20|7246.2|7238.2|7241|7235|7246.2|7238.2|7240.7|7234.7|4
1726736670000|2024-09-19 09:04:30|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|7241.2|7235.2|0
1726736680000|2024-09-19 09:04:40|7244|7236|7246.2|7234.2|7248.7|7236.7|7244|7234.2|6
1726736690000|2024-09-19 09:04:50|7246.6|7234.6|7247.8|7235.8|7247.8|7235.8|7246.6|7234.6|1
1726736700000|2024-09-19 09:05:00|7248|7236|7246.7|7238.7|7248|7238.7|7246|7235.7|0
1726736720000|2024-09-19 09:05:20|7251.7|7239.7|7250.3|7238.3|7252|7240|7250.3|7238.3|2
1726736730000|2024-09-19 09:05:30|7250.5|7238.5|7248.5|7236.5|7250.5|7238.5|7248.5|7236.5|0
1726736740000|2024-09-19 09:05:40|7248.3|7236.3|7249.9|7241.9|7250.9|7241.9|7248|7236|5
1726736760000|2024-09-19 09:06:00|7250.8|7242.8|7250|7238|7251.3|7242.8|7246.8|7238|0
1726736770000|2024-09-19 09:06:10|7249.6|7237.6|7249.6|7237.6|7249.6|7237.6|7249.6|7237.6|0
1726736780000|2024-09-19 09:06:20|7248.5|7240.5|7248.1|7240.1|7248.5|7240.5|7248.1|7240.1|0
1726736820000|2024-09-19 09:07:00|7248.3|7240.3|7250.9|7238.9|7251.4|7240.3|7248.3|7238.9|0
1726736840000|2024-09-19 09:07:20|7250.5|7238.5|7247.9|7235.9|7250.5|7238.5|7247.9|7235.9|1
1726736850000|2024-09-19 09:07:30|7245.3|7237.3|7242|7236|7245.3|7237.3|7240.9|7234.9|5
1726736860000|2024-09-19 09:07:40|7241.8|7235.8|7242.1|7236.1|7242.1|7236.1|7241.8|7235.8|1
1726736870000|2024-09-19 09:07:50|7240.7|7234.7|7247.9|7235.9|7247.9|7235.9|7240.7|7234.7|5
1726736880000|2024-09-19 09:08:00|7250.1|7238.1|7249.8|7237.8|7250.1|7238.1|7249.8|7237.8|0
1726736890000|2024-09-19 09:08:10|7249.7|7237.7|7248.1|7236.1|7250.8|7238.8|7247.6|7235.6|1
1726736910000|2024-09-19 09:08:30|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|0
1726736920000|2024-09-19 09:08:40|7246.4|7234.4|7247.7|7235.7|7248.9|7236.9|7246.4|7234.4|0
1726736930000|2024-09-19 09:08:50|7248.3|7236.3|7249.6|7241.6|7251.3|7244.2|7248.2|7236.3|2
1726736940000|2024-09-19 09:09:00|7249.8|7241.8|7240.8|7232.8|7249.8|7241.8|7240.8|7230.2|11
1726736950000|2024-09-19 09:09:10|7239.1|7231.1|7238|7226|7239.7|7231.1|7238|7226|1
1726736970000|2024-09-19 09:09:30|7237.9|7225.9|7237.9|7225.9|7237.9|7225.9|7237.9|7225.9|0
1726736980000|2024-09-19 09:09:40|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|0
1726736990000|2024-09-19 09:09:50|7238.8|7226.8|7238.8|7226.8|7238.8|7226.8|7238.8|7226.8|0
1726737000000|2024-09-19 09:10:00|7237.6|7225.6|7244.6|7232.6|7246.1|7234.1|7234.2|7222.2|3
1726737010000|2024-09-19 09:10:10|7244.8|7232.8|7251.6|7239.6|7252.1|7243.5|7244.8|7232.8|10
1726737020000|2024-09-19 09:10:20|7252.8|7240.8|7252.9|7240.9|7253.4|7241.4|7252.8|7240.8|0
1726737030000|2024-09-19 09:10:30|7253.4|7241.4|7252.7|7240.7|7253.4|7241.4|7252.7|7240.7|0
1726737050000|2024-09-19 09:10:50|7253.4|7241.4|7253.2|7241.2|7253.5|7241.5|7253.2|7241.2|1
1726737080000|2024-09-19 09:11:20|7252.2|7244.2|7251.5|7243.5|7252.2|7244.2|7251.5|7243.5|1
1726737090000|2024-09-19 09:11:30|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|7251.1|7245.1|0
1726737100000|2024-09-19 09:11:40|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|7251.5|7245.5|0
1726737110000|2024-09-19 09:11:50|7253|7245|7252.1|7246.1|7253|7246.1|7252.1|7244.6|3
1726737120000|2024-09-19 09:12:00|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|7251.9|7245.9|0
1726737130000|2024-09-19 09:12:10|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|7251.6|7245.6|0
1726737150000|2024-09-19 09:12:30|7251.7|7245.7|7246.1|7238.1|7251.7|7245.7|7245.4|7237.4|4
1726737160000|2024-09-19 09:12:40|7248.1|7240.1|7248.1|7240.1|7248.1|7240.1|7248.1|7240.1|1
1726737180000|2024-09-19 09:13:00|7251.6|7239.6|7251.6|7239.6|7251.6|7239.6|7251.6|7239.6|0
1726737190000|2024-09-19 09:13:10|7250.7|7242.7|7252.3|7240.3|7252.3|7242.9|7250.7|7240.3|0
1726737210000|2024-09-19 09:13:30|7251.5|7239.5|7251.5|7239.5|7251.5|7242|7250|7239.5|2
1726737220000|2024-09-19 09:13:40|7250|7242|7250|7242|7250|7242|7250|7242|0
1726737240000|2024-09-19 09:14:00|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|1
1726737260000|2024-09-19 09:14:20|7250|7242|7250|7242|7250|7242|7250|7242|0
1726737270000|2024-09-19 09:14:30|7249.5|7241.5|7249.5|7241.5|7249.5|7241.5|7249.5|7241.5|0
1726737300000|2024-09-19 09:15:00|7249|7241|7249.8|7241.8|7249.8|7241.8|7249|7241|0
1726737310000|2024-09-19 09:15:10|7256.7|7248.7|7256.7|7248.7|7256.7|7248.7|7256.7|7248.7|11
1726737320000|2024-09-19 09:15:20|7256.4|7248.4|7279.5|7273.5|7285.2|7276.6|7256.4|7245.9|8
1726737330000|2024-09-19 09:15:30|7279.3|7273.3|7278.6|7270.6|7279.8|7273.8|7275.5|7269.5|16
1726737340000|2024-09-19 09:15:40|7278.1|7270.1|7277.1|7269.1|7278.1|7270.1|7277.1|7269.1|0
1726737350000|2024-09-19 09:15:50|7274.4|7268.4|7284.4|7272.4|7284.4|7272.4|7273|7267|3
1726737360000|2024-09-19 09:16:00|7284.2|7272.2|7290.5|7278.5|7290.5|7278.5|7282.5|7272.2|3
1726737370000|2024-09-19 09:16:10|7290.3|7278.3|7284.8|7272.8|7290.3|7278.3|7284.4|7272.4|5
1726737380000|2024-09-19 09:16:20|7284.5|7272.5|7284.7|7272.7|7285|7273.6|7279.6|7271.5|3
1726737390000|2024-09-19 09:16:30|7284.9|7272.9|7287.7|7275.7|7288.5|7276.5|7284.9|7272.9|4
1726737400000|2024-09-19 09:16:40|7287|7275|7289.2|7281.2|7289.2|7282.1|7287|7275|1
1726737410000|2024-09-19 09:16:50|7288.6|7280.6|7288.5|7282.5|7288.6|7282.5|7288.3|7280.6|2
1726737420000|2024-09-19 09:17:00|7292|7280|7292|7280|7292|7280|7292|7280|7
1726737430000|2024-09-19 09:17:10|7289.5|7281.5|7290.8|7278.8|7290.8|7281.5|7289.5|7278.5|0
1726737440000|2024-09-19 09:17:20|7289.1|7281.1|7292.1|7280.1|7292.1|7281.3|7289.1|7279.6|2
1726737450000|2024-09-19 09:17:30|7292.3|7280.3|7281.6|7275.6|7292.4|7284.1|7281.6|7275.6|6
1726737460000|2024-09-19 09:17:40|7282.1|7276.1|7284|7272|7284|7276.1|7282.1|7271.8|1
1726737470000|2024-09-19 09:17:50|7280.6|7272.6|7294.3|7286.3|7295.5|7286.3|7278.8|7272.6|16
1726737480000|2024-09-19 09:18:00|7294.1|7286.1|7293.4|7285.4|7295.3|7286.1|7292.7|7283.3|31
1726737490000|2024-09-19 09:18:10|7293.5|7287.5|7293.1|7285.1|7295.4|7287.7|7293.1|7283.4|3
1726737500000|2024-09-19 09:18:20|7292.9|7284.9|7284.6|7276.6|7292.9|7284.9|7284.6|7275.4|2
1726737510000|2024-09-19 09:18:30|7290.6|7278.6|7290.6|7278.6|7290.6|7278.6|7290.6|7278.6|2
1726737520000|2024-09-19 09:18:40|7290.2|7278.2|7285.7|7273.7|7291.9|7279.9|7285.7|7273.7|1
1726737530000|2024-09-19 09:18:50|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|7284.4|7272.4|0
1726737540000|2024-09-19 09:19:00|7284.1|7272.1|7273.1|7261.1|7284.1|7272.1|7273.1|7261.1|4
1726737550000|2024-09-19 09:19:10|7272.2|7260.2|7280.5|7268.5|7281.1|7269.1|7272.2|7260.2|7
1726737560000|2024-09-19 09:19:20|7282.2|7270.2|7285|7273|7285|7273|7282.2|7270.2|5
1726737580000|2024-09-19 09:19:40|7284.8|7272.8|7288.9|7276.9|7288.9|7276.9|7284.8|7272.8|1
1726737590000|2024-09-19 09:19:50|7286.9|7278.9|7289|7277|7289|7278.9|7286.9|7277|0
1726737600000|2024-09-19 09:20:00|7289.6|7277.6|7288.5|7276.5|7289.6|7277.6|7288.5|7276.5|1
1726737610000|2024-09-19 09:20:10|7287.6|7275.6|7287.4|7275.4|7287.6|7275.6|7287.4|7275.4|0
1726737620000|2024-09-19 09:20:20|7285.9|7277.9|7285.9|7277.9|7285.9|7277.9|7285.9|7277.9|0
1726737630000|2024-09-19 09:20:30|7286.2|7278.2|7285.9|7277.9|7286.6|7278.6|7285.9|7277.9|0
1726737640000|2024-09-19 09:20:40|7285.8|7279.8|7285.8|7279.8|7285.8|7279.8|7285.8|7279.8|0
1726737650000|2024-09-19 09:20:50|7286.2|7280.2|7291.5|7283.5|7293.3|7283.5|7286.2|7280.2|2
1726737660000|2024-09-19 09:21:00|7290.9|7282.9|7290.9|7282.9|7290.9|7282.9|7290.9|7282.9|0
1726737670000|2024-09-19 09:21:10|7291.1|7283.1|7291.1|7283.1|7291.1|7283.1|7291.1|7283.1|0
1726737680000|2024-09-19 09:21:20|7290.2|7282.2|7290.4|7278.4|7290.4|7282.2|7288.3|7278.4|2
1726737690000|2024-09-19 09:21:30|7288.1|7280.1|7288|7280|7290.6|7280.5|7288|7278.6|2
1726737710000|2024-09-19 09:21:50|7291.3|7279.3|7289.9|7281.9|7291.3|7281.9|7289.9|7279.3|0
1726737720000|2024-09-19 09:22:00|7293.8|7281.8|7292.3|7286.3|7293.8|7286.3|7292.1|7281.8|2
1726737740000|2024-09-19 09:22:20|7292.6|7286.6|7292.2|7286.2|7292.6|7286.6|7291.4|7285.4|18
1726737750000|2024-09-19 09:22:30|7292.4|7286.4|7292.1|7286.1|7292.4|7286.4|7292.1|7286.1|5
1726737770000|2024-09-19 09:22:50|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|7292.2|7286.2|2
1726737780000|2024-09-19 09:23:00|||||||||2
1726737790000|2024-09-19 09:23:10|7292.4|7286.4|7292.4|7286.4|7292.4|7286.4|7292.4|7286.4|0
1726737800000|2024-09-19 09:23:20|7292.9|7286.9|7295.4|7287.4|7295.4|7287.4|7292.9|7286.9|3
1726737810000|2024-09-19 09:23:30|7294.9|7286.9|7286.9|7278.9|7294.9|7286.9|7286.9|7278.2|4
1726737820000|2024-09-19 09:23:40|7286.7|7278.7|7289.5|7277.5|7289.5|7278.7|7286.7|7277.5|2
1726737850000|2024-09-19 09:24:10|7289.8|7277.8|7291.4|7279.4|7291.4|7279.4|7289.8|7277.8|0
1726737860000|2024-09-19 09:24:20|7292.3|7280.3|7294.9|7282.9|7294.9|7282.9|7292.3|7280.3|0
1726737880000|2024-09-19 09:24:40|7294.8|7282.8|7294.8|7282.8|7294.8|7282.8|7294.8|7282.8|0
1726737890000|2024-09-19 09:24:50|7292.3|7284.3|7292.3|7284.3|7292.3|7284.3|7292.3|7284.3|0
1726737920000|2024-09-19 09:25:20|7292|7284|7291.5|7283.5|7292|7284|7291.5|7283.5|0
1726737930000|2024-09-19 09:25:30|7293.2|7285.2|7293.1|7285.1|7295.6|7285.2|7293.1|7283.6|7
1726737940000|2024-09-19 09:25:40|7293.7|7285.7|7294.1|7286.1|7294.1|7286.1|7293.7|7285.7|0
1726737950000|2024-09-19 09:25:50|7295.4|7283.4|7295.4|7283.4|7295.4|7283.4|7295.4|7283.4|0
1726737960000|2024-09-19 09:26:00|7293.9|7285.9|7293.9|7285.9|7293.9|7285.9|7293.9|7285.9|0
1726737970000|2024-09-19 09:26:10|7293.7|7285.7|7295.2|7287.2|7295.2|7287.2|7293.7|7285.7|1
1726737990000|2024-09-19 09:26:30|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|7295.1|7289.1|1
1726738000000|2024-09-19 09:26:40|7295.2|7289.2|7294.2|7288.2|7295.2|7289.2|7294.2|7288.2|1
1726738010000|2024-09-19 09:26:50|7293|7281|7293|7281|7293|7281|7293|7281|1
1726738020000|2024-09-19 09:27:00|7293.4|7285.4|7296.5|7288.5|7296.5|7288.5|7293.4|7285.4|1
1726738030000|2024-09-19 09:27:10|7296.3|7288.3|7295.6|7289.6|7296.5|7289.6|7294.6|7284.5|4
1726738050000|2024-09-19 09:27:30|7295.7|7289.7|7303.6|7297.6|7305.4|7297.6|7295.7|7289.7|3
1726738060000|2024-09-19 09:27:40|7303.9|7297.9|7296|7290|7303.9|7297.9|7296|7290|11
1726738070000|2024-09-19 09:27:50|7296.3|7290.3|7295.6|7289.6|7296.9|7290.9|7295.6|7289.6|3
1726738080000|2024-09-19 09:28:00|7292.2|7284.2|7288.1|7280.1|7292.2|7284.2|7288.1|7280.1|8
1726738090000|2024-09-19 09:28:10|7287|7281|7280.7|7268.7|7287|7281|7279.3|7267.3|4
1726738110000|2024-09-19 09:28:30|7281.3|7269.3|7282.7|7270.7|7282.7|7270.7|7280.7|7268.7|0
1726738120000|2024-09-19 09:28:40|7282.8|7270.8|7282.8|7270.8|7282.8|7270.8|7282.8|7270.8|0
1726738130000|2024-09-19 09:28:50|7284.5|7272.5|7270.1|7258.1|7284.5|7272.5|7270.1|7258.1|26
1726738140000|2024-09-19 09:29:00|7270.3|7258.3|7284.3|7272.3|7286.5|7274.5|7270.3|7258.3|4
1726738150000|2024-09-19 09:29:10|7284|7272|7283.7|7271.7|7284.3|7272.3|7283.4|7271.4|0
1726738160000|2024-09-19 09:29:20|7284.3|7272.3|7282.9|7270.9|7284.8|7272.8|7282.7|7270.7|2
1726738170000|2024-09-19 09:29:30|7283.2|7271.2|7284|7272|7284.5|7272.5|7283.2|7271.2|0
1726738180000|2024-09-19 09:29:40|7283.8|7271.8|7286.7|7274.7|7286.7|7274.7|7283.8|7271.8|1
1726738190000|2024-09-19 09:29:50|7292.7|7280.7|7291.2|7279.2|7292.7|7280.7|7291.2|7279.2|1
1726738200000|2024-09-19 09:30:00|7291.4|7279.4|7291.4|7279.4|7291.4|7279.4|7291.4|7279.4|0
1726738210000|2024-09-19 09:30:10|7291.6|7279.6|7291.6|7279.6|7291.6|7279.6|7291.6|7279.6|0
1726738230000|2024-09-19 09:30:30|7291.3|7279.3|7291.7|7279.7|7291.7|7279.7|7291.3|7279.3|0
1726738240000|2024-09-19 09:30:40|7292.1|7280.1|7292.1|7280.1|7292.1|7280.1|7292.1|7280.1|0
1726738250000|2024-09-19 09:30:50|7288.8|7276.8|7281.8|7269.8|7288.8|7276.8|7276.1|7268.1|4
1726738270000|2024-09-19 09:31:10|7284.2|7272.2|7291.9|7279.9|7291.9|7279.9|7284.2|7272.2|1
1726738280000|2024-09-19 09:31:20|7293.8|7281.8|7293.8|7281.8|7293.8|7281.8|7293.8|7281.8|0
1726738290000|2024-09-19 09:31:30|7292.8|7280.8|7292|7280|7293.1|7281.1|7292|7280|0
1726738300000|2024-09-19 09:31:40|7294.2|7282.2|7294.2|7282.2|7294.9|7283.9|7291.9|7282.2|1
1726738310000|2024-09-19 09:31:50|7292.6|7284.6|7289.9|7277.9|7292.6|7284.6|7289.9|7277.9|1
1726738320000|2024-09-19 09:32:00|7289.7|7277.7|7290.6|7278.6|7290.6|7278.6|7289.7|7277.7|0
1726738330000|2024-09-19 09:32:10|7289.1|7277.1|7288.7|7276.7|7289.1|7277.1|7288.7|7276.7|0
1726738340000|2024-09-19 09:32:20|7288.4|7276.4|7287.7|7275.7|7288.4|7276.4|7287.7|7275.7|0
1726738350000|2024-09-19 09:32:30|7288.1|7276.1|7284.7|7276.7|7288.1|7276.7|7284.7|7276.1|0
1726738380000|2024-09-19 09:33:00|7285.1|7277.1|7283.7|7277.7|7285.1|7277.7|7283.7|7277.1|1
1726738390000|2024-09-19 09:33:10|7283|7277|7283|7277|7283|7277|7283|7277|0
1726738410000|2024-09-19 09:33:30|7282.7|7276.7|7283|7277|7283|7277|7282.7|7276.7|1
1726738420000|2024-09-19 09:33:40|7283.2|7277.2|7283|7277|7283.2|7277.2|7283|7277|1
1726738440000|2024-09-19 09:34:00|7283.8|7277.8|7286.3|7278.3|7286.3|7278.3|7283.8|7277.8|15
1726738450000|2024-09-19 09:34:10|7289|7277|7292.8|7280.8|7292.8|7280.8|7289|7277|1
1726738460000|2024-09-19 09:34:20|7293.7|7281.7|7293.4|7281.4|7293.7|7281.7|7293.4|7281.4|0
1726738470000|2024-09-19 09:34:30|7293.3|7281.3|7291.2|7279.2|7293.3|7281.3|7290.7|7278.7|0
1726738490000|2024-09-19 09:34:50|7291.5|7279.5|7291.7|7279.7|7291.7|7279.7|7291.5|7279.5|0
1726738500000|2024-09-19 09:35:00|7288.4|7280.4|7287.9|7279.9|7288.4|7280.4|7287.9|7279.9|0
1726738510000|2024-09-19 09:35:10|7287.4|7279.4|7287.6|7279.6|7287.6|7279.6|7287.4|7279.4|0
1726738540000|2024-09-19 09:35:40|7288.3|7280.3|7288.3|7280.3|7288.3|7280.3|7288.3|7280.3|0
1726738560000|2024-09-19 09:36:00|7287|7281|7281.9|7269.9|7287|7281|7274.3|7262.3|23
1726738570000|2024-09-19 09:36:10|7281.3|7269.3|7281.3|7269.3|7281.3|7269.3|7281.3|7269.3|0
1726738580000|2024-09-19 09:36:20|7282.3|7270.3|7283.6|7271.6|7283.6|7271.6|7282.3|7270.3|6
1726738590000|2024-09-19 09:36:30|7284.8|7272.8|7282|7270|7284.8|7272.8|7281.3|7269.3|2
1726738600000|2024-09-19 09:36:40|7283.4|7275.4|7286.8|7274.8|7286.8|7275.4|7283.4|7274.7|0
1726738610000|2024-09-19 09:36:50|7287.2|7275.2|7287.8|7275.8|7288|7276|7287.2|7275.2|1
1726738630000|2024-09-19 09:37:10|7286.8|7274.8|7286.8|7274.8|7286.8|7274.8|7286.8|7274.8|0
1726738650000|2024-09-19 09:37:30|7286.5|7274.5|7284.7|7272.7|7286.5|7275.9|7283.9|7272.7|0
1726738690000|2024-09-19 09:38:10|7283.2|7271.2|7284.1|7272.1|7284.1|7272.1|7282.6|7270.6|0
1726738700000|2024-09-19 09:38:20|7285.1|7273.1|7286.5|7274.5|7286.5|7274.5|7285.1|7273.1|0
1726738710000|2024-09-19 09:38:30|7286|7274|7286|7274|7286|7274|7286|7274|0
1726738720000|2024-09-19 09:38:40|7289.8|7281.8|7289.3|7281.3|7289.8|7281.8|7289.3|7281.3|1
1726738770000|2024-09-19 09:39:30|7289.1|7281.1|7295.5|7283.5|7296.2|7284.2|7289.1|7281.1|6
1726738780000|2024-09-19 09:39:40|7295.2|7283.2|7296.5|7284.5|7296.5|7284.5|7294.3|7282.3|1
1726738790000|2024-09-19 09:39:50|7295.8|7283.8|7296.5|7284.5|7296.5|7284.5|7295.8|7283.8|0
1726738810000|2024-09-19 09:40:10|7297.3|7285.3|7291.2|7279.2|7297.6|7285.6|7291.2|7279.2|0
1726738830000|2024-09-19 09:40:30|7290.9|7278.9|7291.2|7279.2|7291.2|7279.2|7290.9|7278.9|0
1726738840000|2024-09-19 09:40:40|7290.9|7278.9|7288.6|7276.6|7291.1|7279.1|7288.6|7276.6|0
1726738850000|2024-09-19 09:40:50|7287.6|7279.6|7287.6|7279.6|7287.6|7279.6|7287.6|7279.6|0
1726738890000|2024-09-19 09:41:30|7287.5|7279.5|7287.5|7279.5|7287.5|7279.5|7287.5|7279.5|0
1726738900000|2024-09-19 09:41:40|7287.7|7279.7|7287.2|7279.2|7287.7|7279.7|7287.2|7279.2|0
1726738950000|2024-09-19 09:42:30|7287.5|7281.5|7288.9|7282.9|7288.9|7282.9|7287.5|7281.5|2
1726738960000|2024-09-19 09:42:40|7288|7282|7294.7|7282.7|7295.8|7283.8|7287.8|7281.8|0
1726738970000|2024-09-19 09:42:50|7294|7282|7292.2|7284.2|7294.7|7284.2|7292.2|7281.7|0
1726738980000|2024-09-19 09:43:00|7291.8|7283.8|7282.6|7270.6|7291.8|7283.8|7282.6|7270.6|2
1726738990000|2024-09-19 09:43:10|7283.6|7271.6|7278.8|7270.8|7283.9|7271.9|7277.4|7270.8|3
1726739000000|2024-09-19 09:43:20|7278.9|7270.9|7284.8|7272.8|7284.8|7272.8|7278.9|7270.8|1
1726739010000|2024-09-19 09:43:30|7285.4|7273.4|7283.4|7271.4|7285.4|7273.4|7283.4|7271.4|0
1726739020000|2024-09-19 09:43:40|7283.7|7271.7|7284.3|7272.3|7284.3|7272.3|7283.7|7271.7|0
1726739030000|2024-09-19 09:43:50|7283.4|7271.4|7283.8|7271.8|7283.8|7271.8|7283.4|7271.4|0
1726739050000|2024-09-19 09:44:10|7283.7|7271.7|7283.7|7271.7|7283.7|7271.7|7283.7|7271.7|0
1726739070000|2024-09-19 09:44:30|7283.4|7271.4|7283.4|7271.4|7283.4|7271.4|7283.4|7271.4|0
1726739080000|2024-09-19 09:44:40|7286|7278|7289.6|7277.6|7291.1|7279.1|7286|7277.6|4
1726739090000|2024-09-19 09:44:50|7284.4|7276.4|7284.4|7276.4|7284.4|7276.4|7284.4|7276.4|0
1726739100000|2024-09-19 09:45:00|7282.8|7274.8|7274.9|7262.9|7285.4|7274.8|7274.9|7262.9|5
1726739110000|2024-09-19 09:45:10|7277.1|7265.1|7276.6|7264.6|7277.1|7265.1|7275.2|7263.2|0
1726739120000|2024-09-19 09:45:20|7276.2|7264.2|7276|7264|7276.2|7264.2|7275.6|7263.6|0
1726739140000|2024-09-19 09:45:40|7275.9|7269.9|7277.9|7269.9|7280.8|7269.9|7275.9|7268.8|0
1726739150000|2024-09-19 09:45:50|7276|7264|7278|7266|7278|7266|7276|7264|0
1726739170000|2024-09-19 09:46:10|7278.5|7266.5|7278.5|7266.5|7278.5|7266.5|7278.5|7266.5|0
1726739190000|2024-09-19 09:46:30|7279.6|7267.6|7279.6|7267.6|7279.6|7267.6|7279.6|7267.6|0
1726739200000|2024-09-19 09:46:40|7279.8|7267.8|7278.8|7266.8|7279.8|7267.8|7278.8|7266.8|0
1726739220000|2024-09-19 09:47:00|7278.5|7266.5|7279.3|7267.3|7279.3|7267.3|7278.5|7266.5|0
1726739230000|2024-09-19 09:47:10|7279.5|7267.5|7279.5|7267.5|7279.5|7267.5|7279.5|7267.5|0
1726739240000|2024-09-19 09:47:20|7278.5|7266.5|7270.5|7258.5|7278.5|7266.5|7270|7258|2
1726739250000|2024-09-19 09:47:30|7269.8|7257.8|7269.8|7257.8|7269.8|7257.8|7269.8|7257.8|0
1726739270000|2024-09-19 09:47:50|7270.2|7258.2|7270.3|7258.3|7270.3|7258.3|7270.2|7258.2|0
1726739300000|2024-09-19 09:48:20|7270.8|7258.8|7271.1|7259.1|7271.1|7259.1|7270.8|7258.8|0
1726739310000|2024-09-19 09:48:30|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|7270.1|7258.1|0
1726739320000|2024-09-19 09:48:40|7269.8|7257.8|7270|7258|7270|7258|7269.8|7257.8|0
1726739340000|2024-09-19 09:49:00|7266.7|7254.7|7264.3|7256.3|7266.7|7257|7263|7254.7|3
1726739350000|2024-09-19 09:49:10|7264.5|7256.5|7266|7258|7266.5|7258.5|7264.5|7256.5|1
1726739360000|2024-09-19 09:49:20|7268.8|7256.8|7270.1|7258.1|7270.1|7258.1|7268.8|7256.8|1
1726739380000|2024-09-19 09:49:40|7271.1|7259.1|7271.6|7259.6|7271.6|7259.6|7271.1|7259.1|0
1726739410000|2024-09-19 09:50:10|7271.8|7259.8|7271.8|7259.8|7271.8|7259.8|7271.8|7259.8|0
1726739430000|2024-09-19 09:50:30|7272.1|7260.1|7272.3|7260.3|7272.3|7260.3|7272.1|7260.1|0
1726739440000|2024-09-19 09:50:40|7278.3|7266.3|7271.5|7263.5|7278.3|7266.3|7271.3|7263.3|4
1726739460000|2024-09-19 09:51:00|7271.3|7263.3|7268.6|7256.6|7271.3|7263.3|7263.7|7256.6|9
1726739470000|2024-09-19 09:51:10|7269.3|7257.3|7266.6|7258.6|7269.3|7258.6|7266.6|7257.3|1
1726739480000|2024-09-19 09:51:20|7269.7|7257.7|7267.3|7259.3|7269.7|7259.3|7267.3|7257.7|0
1726739490000|2024-09-19 09:51:30|7268.7|7256.7|7268.7|7256.7|7268.7|7256.7|7268.7|7256.7|0
1726739500000|2024-09-19 09:51:40|7269.5|7257.5|7269.7|7257.7|7269.7|7257.7|7269.5|7257.5|0
1726739520000|2024-09-19 09:52:00|7269.4|7257.4|7269.4|7257.4|7269.4|7257.4|7269.4|7257.4|0
1726739530000|2024-09-19 09:52:10|7268.6|7256.6|7268.6|7256.6|7268.6|7256.6|7268.6|7256.6|0
1726739550000|2024-09-19 09:52:30|7269|7257|7268.7|7260.7|7269|7260.7|7268.7|7257|1
1726739590000|2024-09-19 09:53:10|7272.6|7264.6|7273.6|7261.6|7273.6|7265.9|7271.9|7261.6|1
1726739600000|2024-09-19 09:53:20|7273.5|7267.5|7272.2|7266.2|7273.5|7267.5|7272.2|7266.2|2
1726739610000|2024-09-19 09:53:30|7272|7266|7273.1|7267.1|7273.1|7267.1|7272|7266|1
1726739620000|2024-09-19 09:53:40|7272.2|7266.2|7272.2|7266.2|7272.2|7266.2|7272.2|7266.2|0
1726739630000|2024-09-19 09:53:50|7271.7|7265.7|7272.2|7266.2|7277.4|7266.2|7271.7|7264|4
1726739640000|2024-09-19 09:54:00|7271.7|7265.7|7280.9|7268.9|7280.9|7268.9|7271.7|7265.7|1
1726739650000|2024-09-19 09:54:10|7286.6|7274.6|7287.4|7275.4|7287.6|7275.6|7286.6|7274.6|0
1726739670000|2024-09-19 09:54:30|7279.5|7267.5|7277|7265|7279.9|7267.9|7276.5|7264.5|2
1726739680000|2024-09-19 09:54:40|7278.4|7266.4|7280.9|7268.9|7282.2|7270.2|7278.4|7266.4|0
1726739690000|2024-09-19 09:54:50|7280.5|7268.5|7282.1|7270.1|7282.1|7270.1|7280.5|7268.5|1
1726739700000|2024-09-19 09:55:00|7281.2|7269.2|7281.3|7269.3|7281.8|7269.8|7280.8|7268.8|2
1726739740000|2024-09-19 09:55:40|7285.7|7273.7|7287.1|7275.1|7287.1|7275.1|7285.7|7273.7|0
1726739750000|2024-09-19 09:55:50|7286.7|7274.7|7288.1|7276.1|7288.1|7278.2|7286.2|7274.6|0
1726739760000|2024-09-19 09:56:00|7287.9|7275.9|7283.4|7275.4|7287.9|7275.9|7283.4|7275.4|0
1726739770000|2024-09-19 09:56:10|7282.3|7274.3|7282.3|7274.3|7282.3|7274.3|7282.3|7274.3|0
1726739780000|2024-09-19 09:56:20|7282.1|7276.1|7283.2|7277.2|7283.2|7277.2|7282.1|7274.8|0
1726739790000|2024-09-19 09:56:30|7283|7277|7282.3|7276.3|7283|7277|7282.3|7274.8|1
1726739800000|2024-09-19 09:56:40|7285.8|7273.8|7285.8|7273.8|7285.8|7273.8|7285.8|7273.8|3
1726739810000|2024-09-19 09:56:50|7284.5|7278.5|7281.8|7269.8|7286.3|7278.5|7281.8|7269.8|0
1726739830000|2024-09-19 09:57:10|7281.6|7269.6|7281.6|7269.6|7281.6|7269.6|7281.6|7269.6|0
1726739840000|2024-09-19 09:57:20|7281.3|7269.3|7280.6|7268.6|7281.3|7269.3|7280.3|7268.3|0
1726739850000|2024-09-19 09:57:30|7280.3|7268.3|7279.9|7267.9|7280.3|7268.3|7279.9|7267.9|0
1726739870000|2024-09-19 09:57:50|7277.6|7269.6|7277.6|7269.6|7277.6|7269.6|7277.6|7269.6|0
1726739880000|2024-09-19 09:58:00|7276.8|7264.8|7275.6|7267.6|7276.8|7267.6|7275.6|7264.8|1
1726739910000|2024-09-19 09:58:30|7276.1|7268.1|7276.1|7268.1|7276.1|7268.1|7276.1|7268.1|0
1726739920000|2024-09-19 09:58:40|7275.4|7267.4|7275.1|7267.1|7275.4|7267.4|7275.1|7267.1|0
1726739930000|2024-09-19 09:58:50|7272.1|7266.1|7281.5|7269.5|7281.5|7269.5|7271.4|7264.1|8
1726739940000|2024-09-19 09:59:00|7282.5|7270.5|7282.5|7270.5|7282.5|7270.5|7282.5|7270.5|1
1726739950000|2024-09-19 09:59:10|7283.1|7271.1|7279.4|7271.4|7283.3|7271.4|7279.4|7271.1|0
1726739970000|2024-09-19 09:59:30|7278.9|7272.9|7281.5|7269.5|7286.5|7274.5|7278.9|7269.5|1
1726739980000|2024-09-19 09:59:40|7283.1|7271.1|7282.1|7270.1|7283.1|7271.1|7282.1|7270.1|0
1726739990000|2024-09-19 09:59:50|7281.6|7269.6|7281.3|7273.3|7281.6|7273.3|7281.3|7269.6|0
1726740020000|2024-09-19 10:00:20|7285.6|7273.6|7287.3|7275.3|7287.3|7276.6|7283.9|7273.6|1
1726740050000|2024-09-19 10:00:50|7289.3|7277.3|7289.3|7277.3|7289.3|7277.3|7289.3|7277.3|1
1726740060000|2024-09-19 10:01:00|7289.7|7277.7|7289.7|7277.7|7289.7|7277.7|7289.7|7277.7|0
1726740070000|2024-09-19 10:01:10|7288.7|7276.7|7288.7|7276.7|7288.7|7276.7|7288.7|7276.7|0
1726740080000|2024-09-19 10:01:20|7289.4|7277.4|7289.4|7277.4|7289.4|7277.4|7289.4|7277.4|0
1726740100000|2024-09-19 10:01:40|7294.2|7282.2|7294.5|7282.5|7294.5|7282.5|7294.2|7282.2|1
1726740110000|2024-09-19 10:01:50|7293.8|7281.8|7293.5|7281.5|7294.8|7282.8|7293.5|7281.5|1
1726740120000|2024-09-19 10:02:00|7293.7|7281.7|7293.7|7281.7|7293.7|7281.7|7293.7|7281.7|0
1726740150000|2024-09-19 10:02:30|7293.9|7281.9|7293.5|7285.5|7293.9|7285.5|7293.5|7281.9|0
1726740180000|2024-09-19 10:03:00|7293.3|7285.3|7293.3|7285.3|7293.3|7285.3|7293.3|7285.3|0
1726740190000|2024-09-19 10:03:10|7293.9|7285.9|7293.9|7285.9|7293.9|7285.9|7293.9|7285.9|0
1726740200000|2024-09-19 10:03:20|7293.7|7287.7|7295.7|7283.7|7299.5|7289|7293.7|7283.7|3
1726740220000|2024-09-19 10:03:40|7294.5|7282.5|7294.5|7282.5|7294.5|7282.5|7294.5|7282.5|0
1726740230000|2024-09-19 10:03:50|7295.7|7287.7|7296.5|7284.5|7296.5|7287.7|7295.7|7283.7|0
1726740250000|2024-09-19 10:04:10|7294.3|7282.3|7293.7|7281.7|7294.3|7282.3|7293.7|7281.7|0
1726740270000|2024-09-19 10:04:30|7293.1|7281.1|7286.6|7278.6|7293.1|7281.1|7286.6|7276.8|1
1726740280000|2024-09-19 10:04:40|7284.1|7272.1|7279|7271|7284.1|7272.1|7279|7271|3
1726740300000|2024-09-19 10:05:00|7279.4|7271.4|7279.4|7271.4|7279.4|7271.4|7279.4|7271.4|0
1726740330000|2024-09-19 10:05:30|7281.9|7269.9|7281.9|7269.9|7281.9|7269.9|7281.9|7269.9|0
1726740340000|2024-09-19 10:05:40|7283.3|7271.3|7283.2|7271.2|7283.5|7271.5|7282.5|7270.5|0
1726740350000|2024-09-19 10:05:50|7283.8|7271.8|7283.8|7271.8|7283.8|7271.8|7283.8|7271.8|0
1726740360000|2024-09-19 10:06:00|7284|7272|7283.5|7271.5|7284|7272|7283.5|7271.5|0
1726740370000|2024-09-19 10:06:10|7282.2|7270.2|7282.2|7270.2|7282.2|7270.2|7282.2|7270.2|0
1726740390000|2024-09-19 10:06:30|7282|7270|7282|7270|7282|7270|7282|7270|0
1726740400000|2024-09-19 10:06:40|7283.2|7271.2|7283.2|7271.2|7283.2|7271.2|7283.2|7271.2|1
1726740420000|2024-09-19 10:07:00|7282.6|7270.6|7282|7270|7282.6|7270.6|7282|7270|0
1726740440000|2024-09-19 10:07:20|7282.8|7270.8|7281.9|7269.9|7282.8|7270.8|7281.9|7269.9|1
1726740460000|2024-09-19 10:07:40|||||||||6
1726740470000|2024-09-19 10:07:50|7271.6|7263.6|7271|7259|7273.1|7264.7|7270.7|7259|5
1726740480000|2024-09-19 10:08:00|7271.5|7259.5|7276.7|7264.7|7277.5|7265.5|7269.5|7259.5|1
1726740490000|2024-09-19 10:08:10|7278.5|7266.5|7277.5|7265.5|7278.5|7266.5|7277.5|7265.5|0
1726740540000|2024-09-19 10:09:00|7276.8|7264.8|7276.5|7264.5|7277.5|7265.5|7275.8|7263.8|0
1726740560000|2024-09-19 10:09:20|||||||||1
1726740570000|2024-09-19 10:09:30|7276.8|7264.8|7275.7|7267.7|7277.2|7267.7|7275.7|7264.8|0
1726740580000|2024-09-19 10:09:40|7275.5|7267.5|7275.5|7267.5|7275.5|7267.5|7275.5|7267.5|0
1726740600000|2024-09-19 10:10:00|7275.7|7267.7|7275.7|7267.7|7275.7|7267.7|7275.7|7267.7|0
1726740620000|2024-09-19 10:10:20|7280.4|7268.4|7280.4|7268.4|7280.4|7268.4|7280.4|7268.4|2
1726740630000|2024-09-19 10:10:30|7286.7|7274.7|7286.4|7274.4|7286.7|7274.7|7286.4|7274.4|3
1726740640000|2024-09-19 10:10:40|7286.7|7274.7|7287|7275|7287|7275|7286.7|7274.7|0
1726740650000|2024-09-19 10:10:50|7287.1|7275.1|7287.1|7275.1|7287.1|7275.1|7287.1|7275.1|0
1726740660000|2024-09-19 10:11:00|7287.4|7275.4|7285|7279|7287.4|7279|7285|7274.1|1
1726740670000|2024-09-19 10:11:10|7286.1|7274.1|7285.4|7273.4|7286.1|7274.1|7285.4|7273.4|1
1726740680000|2024-09-19 10:11:20|7285|7273|7280.7|7268.7|7285|7273|7277.1|7266.6|1
1726740690000|2024-09-19 10:11:30|7283.2|7275.2|7284.9|7272.9|7284.9|7275.2|7283.2|7272.9|1
1726740700000|2024-09-19 10:11:40|7284.7|7272.7|7284.7|7272.7|7284.7|7272.7|7284.7|7272.7|0
1726740710000|2024-09-19 10:11:50|7284.8|7276.8|7284.5|7276.5|7284.8|7276.8|7284.5|7276.5|0
1726740720000|2024-09-19 10:12:00|7285.6|7273.6|7285.6|7273.6|7285.6|7273.6|7285.6|7273.6|0
1726740730000|2024-09-19 10:12:10|7285.1|7273.1|7282.6|7274.6|7285.1|7274.6|7282.4|7273.1|0
1726740760000|2024-09-19 10:12:40|7282.5|7274.5|7277.9|7269.9|7282.5|7274.5|7277.5|7266.9|1
1726740770000|2024-09-19 10:12:50|7278.1|7270.1|7281.9|7273.9|7281.9|7273.9|7278.1|7270.1|1
1726740780000|2024-09-19 10:13:00|7282.5|7270.5|7282.5|7270.5|7282.5|7270.5|7282.5|7270.5|0
1726740790000|2024-09-19 10:13:10|7284|7272|7284|7272|7284|7272|7284|7272|0
1726740800000|2024-09-19 10:13:20|7284.6|7276.6|7291.9|7279.9|7291.9|7279.9|7284.6|7275.3|1
1726740810000|2024-09-19 10:13:30|7291.8|7279.8|7291.8|7279.8|7291.8|7279.8|7291.8|7279.8|0
1726740820000|2024-09-19 10:13:40|7292.1|7280.1|7293.3|7281.3|7293.3|7281.3|7292.1|7280.1|0
1726740830000|2024-09-19 10:13:50|7293.6|7281.6|7293|7285|7294.7|7285|7293|7281.6|0
1726740850000|2024-09-19 10:14:10|7293.2|7285.2|7293.2|7285.2|7293.2|7285.2|7293.2|7285.2|0
1726740860000|2024-09-19 10:14:20|7293|7285|7291.6|7279.6|7297.2|7285.2|7291.6|7279.6|11
1726740880000|2024-09-19 10:14:40|7291.3|7279.3|7284.7|7276.7|7291.3|7279.3|7284.7|7274.4|3
1726740900000|2024-09-19 10:15:00|7286.1|7274.1|7286.1|7274.1|7286.1|7274.1|7286.1|7274.1|0
1726740910000|2024-09-19 10:15:10|7286.4|7274.4|7286.4|7274.4|7286.4|7276.9|7284.9|7274.4|0
1726740940000|2024-09-19 10:15:40|7287|7275|7287.2|7275.2|7287.2|7275.2|7287|7275|0
1726740970000|2024-09-19 10:16:10|7288.5|7276.5|7279.9|7267.9|7289.7|7277.7|7277.3|7267.8|2
1726741020000|2024-09-19 10:17:00|7280.4|7268.4|7279.9|7267.9|7280.4|7268.4|7279.9|7267.9|0
1726741030000|2024-09-19 10:17:10|7274.7|7262.7|7271.8|7263.8|7276.6|7264.6|7271.8|7262.7|4
1726741040000|2024-09-19 10:17:20|7273.6|7261.6|7275.1|7263.1|7279.6|7267.6|7272.4|7261.6|7
1726741050000|2024-09-19 10:17:30|7274.1|7262.1|7278.9|7266.9|7280.6|7268.6|7273.6|7261.6|1
1726741080000|2024-09-19 10:18:00|7278.6|7266.6|7275.2|7267.2|7278.6|7267.2|7275.2|7266.6|0
1726741100000|2024-09-19 10:18:20|7276.2|7264.2|7274.9|7262.9|7276.2|7264.2|7274.9|7262.9|1
1726741110000|2024-09-19 10:18:30|7275.3|7263.3|7276.2|7264.2|7276.2|7264.2|7275.3|7263.3|1
1726741120000|2024-09-19 10:18:40|7280.5|7268.5|7284.1|7272.1|7284.1|7272.1|7280.5|7268.5|2
1726741130000|2024-09-19 10:18:50|7285.8|7273.8|7286.4|7274.4|7286.4|7274.4|7285.8|7273.8|0
1726741140000|2024-09-19 10:19:00|7286.1|7274.1|7286.1|7274.1|7286.1|7274.1|7286.1|7274.1|0
1726741150000|2024-09-19 10:19:10|7286.8|7274.8|7281|7269|7287.1|7275.1|7281|7269|3
1726741160000|2024-09-19 10:19:20|7280.3|7268.3|7279|7267|7280.3|7268.3|7279|7267|1
1726741170000|2024-09-19 10:19:30|7279.4|7267.4|7280.5|7268.5|7280.5|7270.2|7278.2|7267.4|0
1726741180000|2024-09-19 10:19:40|7277.2|7269.2|7279.4|7267.4|7279.4|7269.2|7277.2|7266.9|0
1726741200000|2024-09-19 10:20:00|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|0
1726741210000|2024-09-19 10:20:10|7279.3|7267.3|7278.4|7270.4|7279.7|7270.4|7277.4|7267.3|0
1726741230000|2024-09-19 10:20:30|7276.8|7268.8|7275.9|7267.9|7276.8|7268.8|7275.9|7267.9|0
1726741250000|2024-09-19 10:20:50|7275.3|7267.3|7275.1|7267.1|7275.3|7268.2|7274.2|7266.9|0
1726741260000|2024-09-19 10:21:00|7274.9|7266.9|7270.6|7262.6|7274.9|7267.6|7270.6|7262.6|1
1726741270000|2024-09-19 10:21:10|7269.3|7261.3|7269.3|7261.3|7269.3|7261.3|7269.3|7261.3|0
1726741280000|2024-09-19 10:21:20|7271.6|7259.6|7264.5|7256.5|7271.6|7261.3|7264.5|7256.2|3
1726741290000|2024-09-19 10:21:30|7264.4|7256.4|7254.1|7242.1|7264.4|7256.4|7250.7|7240.1|3
1726741300000|2024-09-19 10:21:40|7253.1|7245.1|7255.8|7243.8|7255.8|7246.3|7251.1|7243.6|8
1726741320000|2024-09-19 10:22:00|7254.9|7242.9|7254.5|7242.5|7255.2|7244.5|7249.5|7241.2|4
1726741330000|2024-09-19 10:22:10|7253.2|7245.2|7248.9|7240.9|7258.1|7246.1|7248.9|7239.2|2
1726741340000|2024-09-19 10:22:20|7247.7|7239.7|7245.9|7239.9|7247.7|7239.9|7245.9|7239.4|0
1726741350000|2024-09-19 10:22:30|7250.6|7238.6|7253.4|7241.4|7253.4|7241.4|7250.6|7238.6|2
1726741360000|2024-09-19 10:22:40|7253|7241|7245.7|7233.7|7253|7241|7245.7|7233.7|2
1726741370000|2024-09-19 10:22:50|7244.7|7232.7|7244.5|7232.5|7244.7|7232.7|7242.8|7230.8|0
1726741380000|2024-09-19 10:23:00|7245.3|7233.3|7242.5|7230.5|7245.8|7233.8|7242.5|7230.5|2
1726741390000|2024-09-19 10:23:10|7242.2|7230.2|7242.5|7230.5|7243.9|7237.4|7238.8|7229.4|2
1726741400000|2024-09-19 10:23:20|7241.3|7229.3|7242.3|7230.3|7242.6|7230.6|7241.1|7229.1|3
1726741410000|2024-09-19 10:23:30|7242.7|7230.7|7243.7|7231.7|7243.7|7231.7|7242.7|7230.7|0
1726741420000|2024-09-19 10:23:40|7244.4|7232.4|7242.2|7230.2|7246.2|7234.2|7240.4|7230.2|2
1726741430000|2024-09-19 10:23:50|7240.3|7232.3|7243.3|7231.3|7243.8|7232.3|7237.9|7229.8|2
1726741440000|2024-09-19 10:24:00|7243|7231|7242.7|7230.7|7243|7231|7242.7|7230.7|0
1726741450000|2024-09-19 10:24:10|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|0
1726741460000|2024-09-19 10:24:20|7243|7231|7243|7231|7243|7231|7243|7231|0
1726741470000|2024-09-19 10:24:30|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|0
1726741490000|2024-09-19 10:24:50|7242.9|7234.9|7242.1|7234.1|7244.1|7234.9|7242.1|7232.1|0
1726741500000|2024-09-19 10:25:00|7243.1|7235.1|7245.9|7233.9|7253.9|7241.9|7243.1|7233.2|3
1726741510000|2024-09-19 10:25:10|7245.8|7237.8|7250.2|7238.2|7250.2|7238.2|7245.8|7234.1|0
1726741520000|2024-09-19 10:25:20|7250.4|7238.4|7248|7236|7250.4|7238.4|7242.2|7234.2|4
1726741530000|2024-09-19 10:25:30|7242.8|7236.8|7244.5|7232.5|7244.5|7236.8|7242.8|7232.2|0
1726741540000|2024-09-19 10:25:40|7243.2|7231.2|7236.2|7224.2|7243.2|7231.2|7236.2|7224.2|4
1726741550000|2024-09-19 10:25:50|7234.9|7222.9|7234.8|7226.8|7236.2|7227|7234.8|7222.9|2
1726741560000|2024-09-19 10:26:00|7235|7227|7230.1|7218.1|7236.4|7227|7228.4|7218.1|4
1726741570000|2024-09-19 10:26:10|7228.6|7220.6|7229.8|7217.8|7230.3|7220.6|7228.6|7217.8|1
1726741580000|2024-09-19 10:26:20|7229.5|7217.5|7229|7217|7229.5|7222.1|7228|7217|2
1726741590000|2024-09-19 10:26:30|7228.9|7216.9|7228.9|7216.9|7228.9|7216.9|7228.6|7216.6|0
1726741600000|2024-09-19 10:26:40|7229.1|7217.1|7228.1|7216.1|7229.1|7218.6|7226.6|7216.1|0
1726741630000|2024-09-19 10:27:10|7227.4|7215.4|7226.7|7214.7|7227.4|7215.4|7226.7|7214.7|0
1726741640000|2024-09-19 10:27:20|7225.7|7213.7|7226.7|7214.7|7226.7|7214.7|7225.7|7213.7|0
1726741660000|2024-09-19 10:27:40|7226.9|7214.9|7227.9|7215.9|7227.9|7215.9|7226.9|7214.9|1
1726741670000|2024-09-19 10:27:50|7228.1|7216.1|7226.8|7214.8|7228.1|7217.2|7225.2|7214.8|1
1726741680000|2024-09-19 10:28:00|7227.1|7215.1|7229.7|7217.7|7229.7|7217.7|7225|7213|2
1726741690000|2024-09-19 10:28:10|7230.5|7218.5|7241.4|7229.4|7242.2|7230.2|7230.5|7218.5|1
1726741700000|2024-09-19 10:28:20|7241.2|7229.2|7235.8|7223.8|7241.2|7229.2|7235.8|7223.8|1
1726741720000|2024-09-19 10:28:40|7234.4|7222.4|7232.4|7220.4|7234.4|7222.4|7232.4|7220.4|0
1726741730000|2024-09-19 10:28:50|7231.8|7219.8|7225.2|7213.2|7231.8|7219.8|7222.2|7212.5|4
1726741740000|2024-09-19 10:29:00|7225.5|7213.5|7225.5|7213.5|7225.5|7213.5|7225.2|7213.2|0
1726741750000|2024-09-19 10:29:10|7225.8|7213.8|7226|7214|7226|7214|7225.8|7213.8|0
1726741760000|2024-09-19 10:29:20|||||||||1
1726741770000|2024-09-19 10:29:30|7234.4|7222.4|7235.2|7223.2|7235.2|7223.2|7233.6|7221.6|1
1726741780000|2024-09-19 10:29:40|7236.5|7224.5|7242.9|7230.9|7242.9|7230.9|7236.5|7224.5|0
1726741790000|2024-09-19 10:29:50|7242.6|7230.6|7243.9|7231.9|7243.9|7231.9|7242.3|7230.3|1
1726741810000|2024-09-19 10:30:10|7245.5|7233.5|7245.3|7233.3|7245.5|7233.5|7245.3|7233.3|0
1726741830000|2024-09-19 10:30:30|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|7245.5|7233.5|0
1726741840000|2024-09-19 10:30:40|7245.7|7233.7|7245.7|7233.7|7245.7|7233.7|7245.7|7233.7|0
1726741860000|2024-09-19 10:31:00|7252.2|7240.2|7250.9|7238.9|7252.7|7240.7|7250.9|7238.9|6
1726741870000|2024-09-19 10:31:10|7251.1|7239.1|7251.1|7239.1|7251.1|7239.1|7251.1|7239.1|0
1726741880000|2024-09-19 10:31:20|7248.9|7236.9|7248.9|7236.9|7248.9|7236.9|7248.9|7236.9|0
1726741900000|2024-09-19 10:31:40|7249.2|7237.2|7244.4|7232.4|7250.1|7238.1|7244|7232.4|1
1726741910000|2024-09-19 10:31:50|7245.1|7233.1|7247.1|7235.1|7247.1|7235.1|7245.1|7233.1|0
1726741920000|2024-09-19 10:32:00|7246.7|7234.7|7247.5|7235.5|7247.7|7235.7|7246.7|7234.7|1
1726741930000|2024-09-19 10:32:10|7249|7237|7246.5|7234.5|7249|7237|7246.5|7234.5|0
1726741940000|2024-09-19 10:32:20|7245.9|7233.9|7247|7235|7247|7235|7245.3|7233.3|0
1726741950000|2024-09-19 10:32:30|7246.5|7234.5|7246|7234|7246.5|7234.5|7246|7234|0
1726741960000|2024-09-19 10:32:40|7246.9|7234.9|7246.7|7234.7|7246.9|7234.9|7246.7|7234.7|0
1726741970000|2024-09-19 10:32:50|7247.6|7235.6|7248.6|7236.6|7248.6|7236.6|7247.6|7235.6|0
1726741980000|2024-09-19 10:33:00|7249.5|7237.5|7250.8|7238.8|7250.8|7238.8|7249.5|7237.5|0
1726741990000|2024-09-19 10:33:10|7250.9|7238.9|7259.6|7247.6|7259.6|7247.6|7250.6|7238.9|2
1726742010000|2024-09-19 10:33:30|7258.7|7246.7|7257.1|7245.1|7258.7|7249.4|7257.1|7245.1|1
1726742020000|2024-09-19 10:33:40|7257|7245|7257|7245|7257|7245|7257|7245|0
1726742040000|2024-09-19 10:34:00|7255.3|7247.3|7255.5|7247.5|7256|7248|7255.3|7247.3|0
1726742050000|2024-09-19 10:34:10|7253.7|7241.7|7250|7238|7253.7|7241.7|7249.6|7237.6|1
1726742060000|2024-09-19 10:34:20|7249.9|7237.9|7240.9|7232.9|7249.9|7237.9|7240.4|7232.4|1
1726742070000|2024-09-19 10:34:30|7240.6|7232.6|7237.6|7225.6|7241.2|7233.2|7237.6|7225.6|4
1726742080000|2024-09-19 10:34:40|7236.1|7228.1|7242.4|7230.4|7242.7|7230.7|7236.1|7228.1|1
1726742090000|2024-09-19 10:34:50|7242|7230|7234|7222|7242|7230|7232.7|7220.7|1
1726742100000|2024-09-19 10:35:00|7235|7223|7235|7223|7235|7223|7235|7223|0
1726742110000|2024-09-19 10:35:10|7235.3|7223.3|7232.2|7224.2|7236.5|7224.5|7232.2|7223.3|0
1726742130000|2024-09-19 10:35:30|7231.8|7223.8|7236.1|7224.1|7236.1|7224.1|7231.8|7223.8|0
1726742140000|2024-09-19 10:35:40|7236.6|7224.6|7241.9|7229.9|7241.9|7229.9|7236.6|7224.6|0
1726742150000|2024-09-19 10:35:50|7241.7|7229.7|7237.5|7225.5|7241.7|7229.7|7237.1|7225.1|2
1726742160000|2024-09-19 10:36:00|7235.7|7223.7|7234.9|7226.9|7235.7|7226.9|7234.9|7223.7|0
1726742180000|2024-09-19 10:36:20|7235.8|7223.8|7236.1|7224.1|7236.1|7224.1|7235.6|7223.6|0
1726742200000|2024-09-19 10:36:40|7236|7224|7239.2|7231.2|7240.2|7231.2|7236|7224|1
1726742220000|2024-09-19 10:37:00|7239|7231|7243.6|7231.6|7243.6|7231.6|7239|7231|1
1726742230000|2024-09-19 10:37:10|7244.2|7232.2|7243.4|7231.4|7244.2|7232.2|7243.4|7231.4|0
1726742240000|2024-09-19 10:37:20|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|0
1726742270000|2024-09-19 10:37:50|7242.1|7230.1|7242.6|7230.6|7242.6|7230.6|7242.1|7230.1|0
1726742280000|2024-09-19 10:38:00|7239|7231|7239|7231|7239|7231|7239|7231|0
1726742290000|2024-09-19 10:38:10|7238.8|7230.8|7242.8|7234.8|7242.8|7234.8|7238.7|7230.8|1
1726742340000|2024-09-19 10:39:00|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|0
1726742390000|2024-09-19 10:39:50|7244.3|7238.3|7249.4|7237.4|7251.1|7239.1|7244.3|7237.4|1
1726742410000|2024-09-19 10:40:10|7249.2|7237.2|7249.2|7237.2|7249.2|7237.2|7249.2|7237.2|0
1726742420000|2024-09-19 10:40:20|7251.1|7239.1|7250.6|7238.6|7251.1|7239.1|7250.6|7238.6|0
1726742440000|2024-09-19 10:40:40|7251|7239|7251|7239|7251|7239|7251|7239|0
1726742470000|2024-09-19 10:41:10|7251.3|7239.3|7251.7|7239.7|7251.7|7239.7|7251.3|7239.3|0
1726742510000|2024-09-19 10:41:50|7255.8|7243.8|7255.8|7243.8|7255.8|7243.8|7255.8|7243.8|0
1726742520000|2024-09-19 10:42:00|7256.1|7244.1|7255.6|7243.6|7256.1|7244.1|7255.4|7243.4|0
1726742530000|2024-09-19 10:42:10|7256.1|7244.1|7256.4|7244.4|7256.4|7244.4|7256.1|7244.1|0
1726742570000|2024-09-19 10:42:50|7255.8|7243.8|7256.2|7244.2|7256.2|7244.2|7254.7|7242.7|4
1726742580000|2024-09-19 10:43:00|7256.4|7244.4|7256.4|7244.4|7256.4|7244.4|7256.4|7244.4|0
1726742590000|2024-09-19 10:43:10|7255.1|7243.1|7254.6|7242.6|7255.1|7243.1|7254.6|7242.6|0
1726742610000|2024-09-19 10:43:30|7254.7|7242.7|7253|7241|7254.7|7242.7|7252.9|7240.9|0
1726742640000|2024-09-19 10:44:00|7245.2|7233.2|7245.9|7233.9|7246.2|7234.2|7245.1|7233.1|6
1726742650000|2024-09-19 10:44:10|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|0
1726742670000|2024-09-19 10:44:30|7246.2|7234.2|7246|7234|7246.2|7234.2|7246|7234|0
1726742730000|2024-09-19 10:45:30|7248.6|7236.6|7249.3|7237.3|7249.3|7237.3|7248.6|7236.6|0
1726742740000|2024-09-19 10:45:40|7249.9|7237.9|7249.9|7237.9|7249.9|7237.9|7249.9|7237.9|0
1726742750000|2024-09-19 10:45:50|7249.5|7237.5|7250|7238|7250|7238|7249.5|7237.5|2
1726742770000|2024-09-19 10:46:10|7256.5|7248.5|7256.5|7248.5|7256.5|7248.5|7256.5|7248.5|2
1726742780000|2024-09-19 10:46:20|7255.6|7247.6|7256|7248|7256.3|7248.3|7255.6|7247.6|11
1726742790000|2024-09-19 10:46:30|7255.8|7247.8|7256.1|7248.1|7257.5|7248.1|7255.6|7245.5|0
1726742820000|2024-09-19 10:47:00|7255.4|7247.4|7255.1|7247.1|7255.4|7247.4|7255.1|7247.1|0
1726742830000|2024-09-19 10:47:10|7263|7251|7245.5|7233.5|7263|7251|7245.5|7233.5|2
1726742840000|2024-09-19 10:47:20|7244|7232|7243.8|7231.8|7244|7232|7243.8|7231.8|0
1726742860000|2024-09-19 10:47:40|7244|7232|7242.3|7230.3|7244|7232|7242.3|7230.3|0
1726742870000|2024-09-19 10:47:50|7244|7232|7243.5|7231.5|7244|7232|7243|7231|0
1726742890000|2024-09-19 10:48:10|7245.7|7233.7|7245.7|7233.7|7245.7|7233.7|7245.7|7233.7|0
1726742910000|2024-09-19 10:48:30|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|0
1726742960000|2024-09-19 10:49:20|7244.8|7232.8|7246.7|7234.7|7246.7|7234.7|7244.1|7232.1|0
1726742970000|2024-09-19 10:49:30|7246.5|7234.5|7248.6|7236.6|7248.7|7236.7|7246.5|7234.5|0
1726743010000|2024-09-19 10:50:10|7248.4|7236.4|7248.4|7236.4|7248.4|7236.4|7248.4|7236.4|0
1726743020000|2024-09-19 10:50:20|7247.8|7235.8|7247.9|7235.9|7247.9|7235.9|7247.8|7235.8|0
1726743030000|2024-09-19 10:50:30|7246.1|7234.1|7245.8|7233.8|7246.1|7234.1|7245.8|7233.8|0
1726743040000|2024-09-19 10:50:40|7249.7|7237.7|7250.2|7238.2|7250.2|7238.2|7249.7|7237.7|0
1726743070000|2024-09-19 10:51:10|7249.3|7237.3|7248|7236|7249.3|7237.3|7248|7236|0
1726743080000|2024-09-19 10:51:20|7250|7238|7259.3|7247.3|7259.3|7247.3|7250|7238|1
1726743090000|2024-09-19 10:51:30|7259.6|7247.6|7260|7248|7260|7248|7259.6|7247.6|0
1726743100000|2024-09-19 10:51:40|7259.5|7247.5|7259.5|7247.5|7259.5|7247.5|7259.5|7247.5|0
1726743110000|2024-09-19 10:51:50|7259.2|7247.2|7253.6|7241.6|7259.2|7247.2|7253.6|7241.6|2
1726743120000|2024-09-19 10:52:00|7253.4|7241.4|7253.9|7241.9|7253.9|7241.9|7253.4|7241.4|0
1726743130000|2024-09-19 10:52:10|7250.8|7238.8|7250.3|7238.3|7250.8|7238.8|7250.3|7238.3|0
1726743140000|2024-09-19 10:52:20|7251|7239|7248.5|7236.5|7251|7239|7248.5|7236.5|0
1726743180000|2024-09-19 10:53:00|7248.2|7236.2|7249.2|7237.2|7249.2|7237.2|7248.2|7236.2|0
1726743200000|2024-09-19 10:53:20|7248.4|7236.4|7248|7236|7248.4|7236.4|7248|7236|0
1726743250000|2024-09-19 10:54:10|7249.3|7237.3|7251|7239|7251.3|7239.3|7249.3|7237.3|0
1726743260000|2024-09-19 10:54:20|7251.7|7239.7|7252|7240|7252|7240|7251.7|7239.7|0
1726743270000|2024-09-19 10:54:30|7250.3|7238.3|7250.8|7238.8|7250.8|7238.8|7250.3|7238.3|0
1726743300000|2024-09-19 10:55:00|7251.5|7239.5|7250.8|7238.8|7251.5|7239.5|7250.8|7238.8|0
1726743310000|2024-09-19 10:55:10|7251.4|7239.4|7251.8|7239.8|7251.8|7239.8|7251.4|7239.4|0
1726743320000|2024-09-19 10:55:20|7242.1|7230.1|7243.6|7231.6|7243.6|7231.6|7242.1|7230.1|1
1726743330000|2024-09-19 10:55:30|7244.1|7232.1|7250|7238|7250|7238|7244.1|7232.1|2
1726743340000|2024-09-19 10:55:40|7248.2|7236.2|7249.7|7237.7|7249.7|7237.7|7248.2|7236.2|1
1726743350000|2024-09-19 10:55:50|7249.1|7237.1|7244.6|7236.6|7249.1|7237.1|7244.6|7236.6|1
1726743390000|2024-09-19 10:56:30|7244.4|7236.4|7244.4|7236.4|7244.4|7236.4|7244.4|7236.4|0
1726743430000|2024-09-19 10:57:10|7244.6|7236.6|7244.6|7236.6|7244.6|7236.6|7244.6|7236.6|0
1726743450000|2024-09-19 10:57:30|7244|7236|7244|7236|7244|7236|7244|7236|0
1726743470000|2024-09-19 10:57:50|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|0
1726743480000|2024-09-19 10:58:00|7243.8|7235.8|7243.8|7235.8|7243.8|7235.8|7243.8|7235.8|0
1726743510000|2024-09-19 10:58:30|7243.3|7235.3|7242|7230|7243.3|7235.3|7242|7230|1
1726743530000|2024-09-19 10:58:50|7241.4|7229.4|7239.7|7227.7|7241.4|7229.4|7239.4|7227.4|0
1726743540000|2024-09-19 10:59:00|7239.9|7227.9|7242.5|7230.5|7242.5|7230.5|7239.9|7227.9|0
1726743550000|2024-09-19 10:59:10|7242.4|7230.4|7255.5|7243.5|7256.8|7244.8|7242.4|7230.4|6
1726743560000|2024-09-19 10:59:20|7256.1|7244.1|7256.3|7244.3|7256.3|7244.3|7256.1|7244.1|0
1726743570000|2024-09-19 10:59:30|7255.3|7243.3|7255.3|7243.3|7255.3|7243.3|7255.3|7243.3|0
1726743580000|2024-09-19 10:59:40|7255.5|7243.5|7255.5|7243.5|7255.5|7243.5|7255.5|7243.5|0
1726743590000|2024-09-19 10:59:50|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|0
1726743600000|2024-09-19 11:00:00|7258.1|7246.1|7257.5|7245.5|7258.1|7246.1|7257.2|7245.2|0
1726743610000|2024-09-19 11:00:10|7252.5|7246.5|7251.7|7245.7|7252.5|7246.5|7251.7|7245.7|0
1726743620000|2024-09-19 11:00:20|7252.1|7246.1|7260.3|7248.3|7260.7|7248.7|7252.1|7246.1|1
1726743630000|2024-09-19 11:00:30|7259.4|7247.4|7259.1|7247.1|7259.4|7247.4|7259.1|7247.1|0
1726743640000|2024-09-19 11:00:40|7258.6|7246.6|7258.6|7246.6|7258.6|7246.6|7258.6|7246.6|0
1726743650000|2024-09-19 11:00:50|7250.6|7238.6|7258.5|7246.5|7258.5|7246.5|7250.6|7238.6|13
1726743660000|2024-09-19 11:01:00|7258.9|7246.9|7260|7248|7260|7248|7258.9|7246.9|0
1726743670000|2024-09-19 11:01:10|7261|7249|7261|7249|7261|7249|7261|7249|0
1726743690000|2024-09-19 11:01:30|7261.7|7249.7|7261.7|7249.7|7261.7|7249.7|7261.7|7249.7|0
1726743700000|2024-09-19 11:01:40|7262.4|7250.4|7263.7|7251.7|7264.4|7252.4|7262.4|7250.4|0
1726743710000|2024-09-19 11:01:50|7264.7|7252.7|7264.7|7252.7|7264.7|7252.7|7264.7|7252.7|0
1726743720000|2024-09-19 11:02:00|7264.9|7252.9|7263.2|7251.2|7266|7254|7263.2|7251.2|0
1726743750000|2024-09-19 11:02:30|7263.3|7251.3|7262.2|7250.2|7263.3|7251.3|7262.2|7250.2|0
1726743770000|2024-09-19 11:02:50|7259.3|7251.3|7259.3|7251.3|7259.3|7251.3|7259.3|7251.3|0
1726743800000|2024-09-19 11:03:20|7261.7|7249.7|7261.7|7249.7|7261.7|7249.7|7261.7|7249.7|0
1726743810000|2024-09-19 11:03:30|7261.6|7249.6|7261.6|7249.6|7261.6|7249.6|7261.6|7249.6|0
1726743840000|2024-09-19 11:04:00|7255.9|7247.9|7255.9|7247.9|7255.9|7247.9|7255.9|7247.9|2
1726743850000|2024-09-19 11:04:10|7258.2|7246.2|7255.4|7247.4|7258.2|7247.4|7255|7246.2|0
1726743870000|2024-09-19 11:04:30|7255.2|7247.2|7255.2|7247.2|7255.2|7247.2|7255.2|7247.2|0
1726743880000|2024-09-19 11:04:40|7255.4|7247.4|7255.4|7247.4|7255.4|7247.4|7255.4|7247.4|0
1726743900000|2024-09-19 11:05:00|7255.2|7247.2|7255.2|7247.2|7255.2|7247.2|7255.2|7247.2|0
1726743950000|2024-09-19 11:05:50|7254.2|7242.2|7251.7|7243.7|7254.2|7243.9|7251.7|7242.2|1
1726743990000|2024-09-19 11:06:30|7254.3|7242.3|7254.3|7242.3|7254.3|7242.3|7254.3|7242.3|0
1726744000000|2024-09-19 11:06:40|7252|7244|7252|7244|7252|7244|7252|7244|0
1726744010000|2024-09-19 11:06:50|7254.3|7242.3|7255.8|7243.8|7255.8|7247.3|7254.3|7242.3|0
1726744020000|2024-09-19 11:07:00|7256.2|7244.2|7256.5|7244.5|7256.5|7244.5|7256.2|7244.2|0
1726744030000|2024-09-19 11:07:10|7257.1|7245.1|7257.1|7245.1|7257.1|7245.1|7257.1|7245.1|0
1726744040000|2024-09-19 11:07:20|7257.3|7245.3|7248.8|7236.8|7257.3|7245.3|7247.1|7235.1|1
1726744060000|2024-09-19 11:07:40|7246.8|7234.8|7247.3|7235.3|7247.3|7235.3|7246.6|7234.6|0
1726744080000|2024-09-19 11:08:00|7247.1|7235.1|7245.9|7233.9|7247.1|7235.1|7245.9|7233.9|0
1726744090000|2024-09-19 11:08:10|7252.6|7240.6|7250.5|7238.5|7252.6|7240.6|7250.3|7238.3|1
1726744100000|2024-09-19 11:08:20|7249.3|7237.3|7248.7|7236.7|7249.3|7237.3|7248.7|7236.7|0
1726744110000|2024-09-19 11:08:30|7249.5|7237.5|7249.5|7237.5|7249.5|7237.5|7249.5|7237.5|0
1726744120000|2024-09-19 11:08:40|7249.2|7237.2|7249.2|7237.2|7249.2|7237.2|7249.2|7237.2|0
1726744160000|2024-09-19 11:09:20|7249.8|7237.8|7250.2|7238.2|7250.5|7238.5|7249.8|7237.8|0
1726744170000|2024-09-19 11:09:30|7250.5|7238.5|7251.8|7239.8|7252.5|7240.5|7250.5|7238.5|0
1726744180000|2024-09-19 11:09:40|7251.5|7239.5|7250.1|7238.1|7251.5|7239.5|7249.1|7237.1|0
1726744190000|2024-09-19 11:09:50|7249.3|7237.3|7250.1|7238.1|7250.1|7238.1|7249.3|7237.3|0
1726744200000|2024-09-19 11:10:00|7251|7239|7251|7239|7251|7239|7251|7239|0
1726744220000|2024-09-19 11:10:20|7250.6|7238.6|7250.6|7238.6|7250.6|7238.6|7250.6|7238.6|0
1726744230000|2024-09-19 11:10:30|7253.2|7241.2|7253.5|7241.5|7253.5|7241.5|7253.2|7241.2|0
1726744240000|2024-09-19 11:10:40|7251.5|7239.5|7251.1|7239.1|7252.3|7240.3|7251.1|7239.1|0
1726744250000|2024-09-19 11:10:50|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|0
1726744270000|2024-09-19 11:11:10|7242.2|7230.2|7246.2|7234.2|7246.2|7234.2|7241.9|7229.9|2
1726744290000|2024-09-19 11:11:30|7246.4|7234.4|7246.4|7234.4|7246.4|7234.4|7246.4|7234.4|0
1726744300000|2024-09-19 11:11:40|7247|7235|7247|7235|7247.2|7235.2|7247|7235|0
1726744310000|2024-09-19 11:11:50|7245|7233|7245.3|7233.3|7245.3|7233.3|7245|7233|1
1726744320000|2024-09-19 11:12:00|7244.1|7232.1|7244.1|7232.1|7244.1|7232.1|7244.1|7232.1|0
1726744350000|2024-09-19 11:12:30|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|0
1726744370000|2024-09-19 11:12:50|7244.8|7232.8|7247|7235|7249.8|7238.7|7244.3|7232.3|2
1726744380000|2024-09-19 11:13:00|7247.2|7235.2|7247.2|7235.2|7247.2|7235.2|7247.2|7235.2|0
1726744390000|2024-09-19 11:13:10|7245.9|7233.9|7245.3|7233.3|7245.9|7233.9|7245.3|7233.3|0
1726744420000|2024-09-19 11:13:40|7245.9|7233.9|7246.3|7234.3|7246.3|7234.3|7245.9|7233.9|0
1726744450000|2024-09-19 11:14:10|7246.2|7234.2|7245.6|7233.6|7246.2|7234.2|7245.6|7233.6|0
1726744460000|2024-09-19 11:14:20|7245.9|7233.9|7246.1|7234.1|7246.1|7234.1|7245.9|7233.9|0
1726744490000|2024-09-19 11:14:50|7245.4|7233.4|7245.2|7233.2|7245.4|7233.4|7245.2|7233.2|0
1726744500000|2024-09-19 11:15:00|7245.6|7233.6|7245.2|7233.2|7245.7|7233.7|7245.2|7233.2|0
1726744530000|2024-09-19 11:15:30|7243.7|7231.7|7243.4|7231.4|7243.7|7231.7|7242.9|7230.9|0
1726744540000|2024-09-19 11:15:40|7243.7|7231.7|7244.4|7232.4|7244.4|7232.4|7243.7|7231.7|0
1726744550000|2024-09-19 11:15:50|7244.1|7232.1|7244.4|7232.4|7244.4|7232.4|7244.1|7232.1|0
1726744560000|2024-09-19 11:16:00|7245.5|7233.5|7246.5|7234.5|7246.5|7234.5|7245.5|7233.5|1
1726744570000|2024-09-19 11:16:10|7247|7235|7248.5|7236.5|7248.5|7236.5|7247|7235|0
1726744630000|2024-09-19 11:17:10|7248|7236|7248|7236|7248|7236|7248|7236|0
1726744650000|2024-09-19 11:17:30|7247.8|7235.8|7247.8|7235.8|7247.8|7235.8|7247.8|7235.8|0
1726744660000|2024-09-19 11:17:40|7246.8|7234.8|7251|7239|7251.7|7239.7|7246.8|7234.8|1
1726744670000|2024-09-19 11:17:50|7250.5|7238.5|7250.2|7238.2|7250.5|7238.5|7250.2|7238.2|0
1726744680000|2024-09-19 11:18:00|7249.7|7237.7|7249.7|7237.7|7249.7|7237.7|7249.7|7237.7|0
1726744690000|2024-09-19 11:18:10|7249.4|7237.4|7249.4|7237.4|7249.4|7237.4|7249.4|7237.4|0
1726744720000|2024-09-19 11:18:40|||||||||1
1726744730000|2024-09-19 11:18:50|7250.9|7238.9|7251.5|7239.5|7251.5|7239.5|7250.9|7238.9|0
1726744780000|2024-09-19 11:19:40|7251.9|7239.9|7251.9|7239.9|7251.9|7239.9|7251.9|7239.9|0
1726744800000|2024-09-19 11:20:00|7252.1|7240.1|7252.1|7240.1|7252.1|7240.1|7252.1|7240.1|0
1726744810000|2024-09-19 11:20:10|7251.8|7239.8|7251.4|7239.4|7251.8|7239.8|7251.4|7239.4|0
1726744830000|2024-09-19 11:20:30|7251.6|7239.6|7251.6|7239.6|7251.6|7239.6|7251.6|7239.6|0
1726744840000|2024-09-19 11:20:40|7251.2|7239.2|7250.6|7238.6|7251.2|7239.2|7250.6|7238.6|0
1726744850000|2024-09-19 11:20:50|7245.9|7233.9|7241|7233|7245.9|7235.2|7240.7|7232.3|2
1726744860000|2024-09-19 11:21:00|7240.7|7232.7|7236.1|7228.1|7240.7|7232.7|7236.1|7225.8|2
1726744870000|2024-09-19 11:21:10|7236.5|7228.5|7236.5|7228.5|7236.5|7228.5|7236.5|7228.5|0
1726744890000|2024-09-19 11:21:30|7236.6|7228.6|7236.6|7228.6|7236.6|7228.6|7236.6|7228.6|0
1726744900000|2024-09-19 11:21:40|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|0
1726744910000|2024-09-19 11:21:50|7235.4|7227.4|7236.5|7224.5|7236.5|7227.4|7235.4|7224.5|0
1726744920000|2024-09-19 11:22:00|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|0
1726744930000|2024-09-19 11:22:10|7235.8|7223.8|7235.5|7223.5|7235.8|7223.8|7235.5|7223.5|0
1726744940000|2024-09-19 11:22:20|7234|7222|7233.5|7227.5|7238.7|7227.9|7233.5|7222|2
1726744960000|2024-09-19 11:22:40|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|0
1726744970000|2024-09-19 11:22:50|7233.5|7227.5|7232.5|7220.5|7233.5|7227.5|7232.5|7220.5|1
1726744980000|2024-09-19 11:23:00|7232.1|7220.1|7225.8|7213.8|7232.1|7220.1|7225.8|7213.8|0
1726744990000|2024-09-19 11:23:10|7226.7|7214.7|7226.7|7214.7|7226.7|7214.7|7226.7|7214.7|0
1726745000000|2024-09-19 11:23:20|7225.7|7213.7|7226.1|7214.1|7226.1|7214.1|7225.4|7213.4|1
1726745010000|2024-09-19 11:23:30|7225.8|7213.8|7229|7217|7230|7218|7225.4|7213.4|1
1726745020000|2024-09-19 11:23:40|7228.2|7216.2|7228.2|7216.2|7228.5|7216.5|7228.2|7216.2|0
1726745040000|2024-09-19 11:24:00|7227.9|7215.9|7227.1|7215.1|7227.9|7215.9|7227.1|7215.1|0
1726745050000|2024-09-19 11:24:10|7227.4|7215.4|7227.6|7215.6|7227.6|7215.6|7227.4|7215.4|0
1726745060000|2024-09-19 11:24:20|7226.9|7214.9|7225.6|7213.6|7226.9|7214.9|7225.6|7213.6|0
1726745070000|2024-09-19 11:24:30|7225.3|7213.3|7225.3|7213.3|7225.3|7213.3|7225.3|7213.3|0
1726745080000|2024-09-19 11:24:40|7223.7|7211.7|7222.9|7210.9|7223.7|7211.7|7222.9|7210.9|0
1726745090000|2024-09-19 11:24:50|7220.6|7212.6|7220.6|7212.6|7220.6|7212.6|7220.6|7212.6|0
1726745100000|2024-09-19 11:25:00|7220.8|7212.8|7221.1|7213.1|7221.1|7213.1|7220.8|7212.8|1
1726745110000|2024-09-19 11:25:10|7226.4|7214.4|7226.4|7214.4|7226.4|7214.4|7226.4|7214.4|3
1726745120000|2024-09-19 11:25:20|7240.2|7228.2|7238.8|7226.8|7240.2|7228.2|7238.8|7226.8|2
1726745130000|2024-09-19 11:25:30|7238.2|7226.2|7240.6|7228.6|7241.7|7229.7|7237.2|7226.2|2
1726745150000|2024-09-19 11:25:50|7240.2|7228.2|7240.1|7228.1|7240.2|7228.2|7240.1|7228.1|0
1726745160000|2024-09-19 11:26:00|7240.2|7228.2|7232.1|7220.1|7240.2|7230.3|7232.1|7220.1|2
1726745170000|2024-09-19 11:26:10|7233.4|7221.4|7233.4|7221.4|7233.4|7221.4|7233.4|7221.4|0
1726745190000|2024-09-19 11:26:30|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|0
1726745200000|2024-09-19 11:26:40|7232.3|7220.3|7231.6|7219.6|7232.3|7220.3|7231.6|7219.6|0
1726745220000|2024-09-19 11:27:00|7230.7|7218.7|7227.9|7215.9|7230.7|7218.7|7227.9|7215.9|0
1726745240000|2024-09-19 11:27:20|7227.6|7215.6|7226.3|7214.3|7227.6|7215.6|7226.3|7214.3|0
1726745250000|2024-09-19 11:27:30|7226.1|7214.1|7226.1|7214.1|7226.1|7214.1|7226.1|7214.1|0
1726745260000|2024-09-19 11:27:40|7227.3|7215.3|7226.4|7214.4|7227.9|7215.9|7226.4|7214.4|0
1726745270000|2024-09-19 11:27:50|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|0
1726745280000|2024-09-19 11:28:00|7227.5|7221.5|7223.6|7211.6|7227.8|7221.8|7223.4|7211.6|1
1726745290000|2024-09-19 11:28:10|7223.4|7211.4|7223.3|7211.3|7223.4|7211.4|7223.1|7211.1|0
1726745300000|2024-09-19 11:28:20|7223.9|7211.9|7223.9|7211.9|7223.9|7211.9|7223.9|7211.9|0
1726745330000|2024-09-19 11:28:50|7216.3|7204.3|7219.6|7207.6|7219.6|7207.6|7216.3|7204.3|8
1726745340000|2024-09-19 11:29:00|7220.3|7208.3|7222.3|7210.3|7222.3|7210.3|7220.3|7208.3|0
1726745350000|2024-09-19 11:29:10|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|0
1726745360000|2024-09-19 11:29:20|7222.3|7210.3|7222.6|7210.6|7222.8|7210.8|7222.3|7210.3|0
1726745380000|2024-09-19 11:29:40|7222.3|7210.3|7222.6|7210.6|7222.6|7210.6|7222.3|7210.3|0
1726745390000|2024-09-19 11:29:50|7222|7210|7221.7|7209.7|7222|7210|7221.7|7209.7|0
1726745400000|2024-09-19 11:30:00|7222.3|7210.3|7222.5|7210.5|7222.5|7210.5|7222.3|7210.3|0
1726745410000|2024-09-19 11:30:10|7222.2|7210.2|7223.3|7211.3|7223.3|7211.3|7222.2|7210.2|0
1726745420000|2024-09-19 11:30:20|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|0
1726745430000|2024-09-19 11:30:30|7227.7|7215.7|7229.3|7217.3|7229.3|7217.3|7227.7|7215.7|0
1726745440000|2024-09-19 11:30:40|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|0
1726745450000|2024-09-19 11:30:50|7228.7|7216.7|7228.7|7216.7|7228.7|7216.7|7228.7|7216.7|0
1726745460000|2024-09-19 11:31:00|7228.3|7216.3|7228.3|7216.3|7228.3|7216.3|7228.3|7216.3|0
1726745470000|2024-09-19 11:31:10|7228.7|7216.7|7227.4|7215.4|7228.7|7216.7|7227.4|7215.4|3
1726745490000|2024-09-19 11:31:30|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|0
1726745500000|2024-09-19 11:31:40|7228.2|7216.2|7228.2|7216.2|7228.2|7216.2|7228.2|7216.2|0
1726745520000|2024-09-19 11:32:00|7228.4|7216.4|7228.4|7216.4|7228.4|7216.4|7228.4|7216.4|0
1726745570000|2024-09-19 11:32:50|7228.1|7216.1|7224.4|7216.4|7228.1|7216.4|7224.4|7216.1|0
1726745590000|2024-09-19 11:33:10|7224|7216|7224|7216|7224|7216|7224|7216|0
1726745600000|2024-09-19 11:33:20|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|7223.7|7217.7|0
1726745620000|2024-09-19 11:33:40|7223.5|7217.5|7226.1|7218.1|7229|7218.1|7223.5|7215.8|2
1726745640000|2024-09-19 11:34:00|7225|7217|7225|7217|7226.6|7217|7225|7214.6|1
1726745670000|2024-09-19 11:34:30|7224.9|7216.9|7223.9|7215.9|7224.9|7216.9|7223.9|7215.9|0
1726745700000|2024-09-19 11:35:00|7224.9|7216.9|7223.9|7215.9|7224.9|7216.9|7223.9|7215.9|0
1726745750000|2024-09-19 11:35:50|7223.4|7215.4|7223.4|7215.4|7223.4|7215.4|7223.4|7215.4|0
1726745760000|2024-09-19 11:36:00|7221.6|7215.6|7213.8|7201.8|7221.6|7215.6|7213.3|7201.3|5
1726745770000|2024-09-19 11:36:10|7214|7202|7215.1|7203.1|7216.8|7204.8|7214|7202|3
1726745780000|2024-09-19 11:36:20|7214.2|7202.2|7214|7202|7214.2|7202.2|7214|7202|0
1726745790000|2024-09-19 11:36:30|7214.2|7202.2|7213.8|7201.8|7214.2|7203.3|7211.3|7201|0
1726745820000|2024-09-19 11:37:00|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|0
1726745840000|2024-09-19 11:37:20|7220.3|7208.3|7219.7|7207.7|7220.3|7208.3|7219.7|7207.7|2
1726745850000|2024-09-19 11:37:30|7219.9|7207.9|7219.9|7207.9|7219.9|7207.9|7219.9|7207.9|0
1726745880000|2024-09-19 11:38:00|7218.2|7206.2|7216.4|7204.4|7218.2|7206.2|7216.4|7204.4|0
1726745900000|2024-09-19 11:38:20|7215.8|7203.8|7206.2|7198.2|7215.8|7203.8|7206.2|7198.2|2
1726745920000|2024-09-19 11:38:40|7206.3|7198.3|7206.3|7198.3|7206.3|7198.3|7206.3|7198.3|0
1726745930000|2024-09-19 11:38:50|7203.7|7191.7|7203.1|7191.1|7203.7|7191.7|7203.1|7191.1|3
1726745960000|2024-09-19 11:39:20|7204|7192|7207.4|7195.4|7207.4|7195.4|7204|7192|1
1726745990000|2024-09-19 11:39:50|7205.8|7193.8|7207.7|7195.7|7207.7|7195.7|7205.8|7193.8|0
1726746000000|2024-09-19 11:40:00|7209.3|7197.3|7209|7197|7210.9|7198.9|7209|7197|0
1726746020000|2024-09-19 11:40:20|7206.4|7198.4|7208.8|7196.8|7208.8|7198.4|7206.4|7196.8|0
1726746030000|2024-09-19 11:40:30|7206.2|7198.2|7206.2|7198.2|7206.2|7198.2|7206.2|7198.2|0
1726746040000|2024-09-19 11:40:40|7205.6|7197.6|7208.3|7196.3|7208.3|7197.6|7205.6|7196.3|0
1726746060000|2024-09-19 11:41:00|7205.5|7193.5|7199|7187|7205.5|7193.5|7191.8|7179.8|16
1726746070000|2024-09-19 11:41:10|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|0
1726746080000|2024-09-19 11:41:20|7199|7187|7195.3|7183.3|7199|7187|7195.3|7183.3|1
1726746090000|2024-09-19 11:41:30|7195.4|7183.4|7194.3|7182.3|7198.1|7186.1|7194.3|7182.3|4
1726746100000|2024-09-19 11:41:40|7193.2|7181.2|7195.5|7183.5|7195.5|7183.5|7193.2|7181.2|2
1726746110000|2024-09-19 11:41:50|7195.9|7183.9|7194.9|7182.9|7196.1|7184.1|7193|7181|0
1726746120000|2024-09-19 11:42:00|7194.7|7182.7|7196.2|7184.2|7197.2|7185.2|7194.7|7182.7|1
1726746130000|2024-09-19 11:42:10|7197.7|7185.7|7199.1|7187.1|7199.1|7187.1|7197.7|7185.7|0
1726746140000|2024-09-19 11:42:20|7199.5|7187.5|7204.4|7192.4|7204.7|7192.7|7199.5|7187.5|2
1726746150000|2024-09-19 11:42:30|7204.2|7192.2|7204.7|7192.7|7208.8|7196.8|7203.3|7191.3|1
1726746160000|2024-09-19 11:42:40|7204.6|7192.6|7204.7|7192.7|7206.4|7194.4|7203.7|7191.7|0
1726746170000|2024-09-19 11:42:50|7203.7|7191.7|7204.1|7192.1|7204.9|7192.9|7203.7|7191.7|0
1726746180000|2024-09-19 11:43:00|7204.7|7192.7|7203.1|7191.1|7204.7|7192.7|7203.1|7191.1|0
1726746190000|2024-09-19 11:43:10|7202.5|7190.5|7201.4|7189.4|7202.5|7190.5|7200|7188|0
1726746200000|2024-09-19 11:43:20|7203.2|7191.2|7210.7|7198.7|7211.7|7199.7|7202.5|7190.5|2
1726746210000|2024-09-19 11:43:30|7211.5|7199.5|7211.2|7199.2|7211.5|7199.5|7211.2|7199.2|0
1726746220000|2024-09-19 11:43:40|7211|7199|7211|7199|7211|7199|7211|7199|0
1726746230000|2024-09-19 11:43:50|7211.3|7199.3|7209.7|7197.7|7211.8|7199.8|7209.7|7197.7|0
1726746260000|2024-09-19 11:44:20|7209.4|7197.4|7213.5|7201.5|7213.5|7201.5|7209.4|7197.4|1
1726746270000|2024-09-19 11:44:30|7213.3|7201.3|7212.1|7200.1|7213.3|7201.3|7211.4|7199.4|1
1726746280000|2024-09-19 11:44:40|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|0
1726746300000|2024-09-19 11:45:00|7207.2|7195.2|7207.3|7195.3|7207.3|7195.3|7206.7|7194.7|0
1726746310000|2024-09-19 11:45:10|7207.6|7195.6|7207.8|7195.8|7207.8|7195.8|7207.6|7195.6|0
1726746340000|2024-09-19 11:45:40|7207.5|7195.5|7201.5|7189.5|7207.5|7195.5|7201.3|7189.3|2
1726746360000|2024-09-19 11:46:00|7200.8|7188.8|7200.5|7188.5|7200.8|7188.8|7200.5|7188.5|0
1726746370000|2024-09-19 11:46:10|7199.6|7187.6|7199.6|7187.6|7199.6|7187.6|7199.6|7187.6|0
1726746400000|2024-09-19 11:46:40|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|0
1726746420000|2024-09-19 11:47:00|7198.4|7186.4|7198.4|7186.4|7198.4|7186.4|7198.4|7186.4|1
1726746460000|2024-09-19 11:47:40|7198.2|7186.2|7199.4|7187.4|7199.4|7187.4|7198.2|7186.2|0
1726746480000|2024-09-19 11:48:00|7198.5|7186.5|7195.1|7187.1|7198.5|7187.1|7195.1|7186|2
1726746490000|2024-09-19 11:48:10|7194.9|7186.9|7194.9|7186.9|7194.9|7186.9|7194.9|7186.9|0
1726746530000|2024-09-19 11:48:50|7194.4|7186.4|7192.2|7184.2|7194.8|7186.4|7192.2|7182.8|1
1726746540000|2024-09-19 11:49:00|7192.5|7180.5|7191.5|7179.5|7192.5|7186.5|7191.5|7179.5|4
1726746550000|2024-09-19 11:49:10|7190.5|7178.5|7189.5|7177.5|7190.6|7178.6|7188.3|7176.3|5
1726746560000|2024-09-19 11:49:20|7189.4|7177.4|7190.4|7178.4|7190.4|7178.4|7189.4|7177.4|4
1726746580000|2024-09-19 11:49:40|7189.4|7177.4|7183.8|7175.8|7189.6|7177.6|7183.8|7174.1|0
1726746590000|2024-09-19 11:49:50|7185.9|7173.9|7186.5|7174.5|7186.5|7174.5|7185.9|7173.9|0
1726746610000|2024-09-19 11:50:10|7186.2|7174.2|7188.7|7176.7|7188.7|7176.7|7186.2|7174.2|0
1726746620000|2024-09-19 11:50:20|7189.8|7177.8|7190.4|7178.4|7190.4|7178.4|7189.8|7177.8|0
1726746630000|2024-09-19 11:50:30|7190.9|7178.9|7190.9|7178.9|7190.9|7178.9|7190.9|7178.9|0
1726746640000|2024-09-19 11:50:40|7191.1|7179.1|7181.9|7169.9|7191.1|7179.1|7181.9|7169.9|4
1726746650000|2024-09-19 11:50:50|7165.4|7157.4|7170.1|7158.1|7171.1|7160.6|7165.4|7157.4|6
1726746660000|2024-09-19 11:51:00|7170.3|7158.3|7165.5|7153.5|7173|7164.1|7162.6|7153.5|7
1726746670000|2024-09-19 11:51:10|7164.6|7152.6|7164.2|7152.2|7164.6|7152.6|7162.2|7150.2|0
1726746680000|2024-09-19 11:51:20|7163.9|7151.9|7161.7|7149.7|7165.1|7153.1|7161.6|7149.6|0
1726746690000|2024-09-19 11:51:30|7162.7|7150.7|7162.4|7150.4|7162.7|7150.7|7162.4|7150.4|1
1726746700000|2024-09-19 11:51:40|7161.8|7149.8|7161.8|7149.8|7161.8|7149.8|7161.8|7149.8|0
1726746710000|2024-09-19 11:51:50|7163.1|7151.1|7171.5|7159.5|7171.5|7159.5|7163.1|7151.1|1
1726746720000|2024-09-19 11:52:00|7171.3|7159.3|7167.4|7155.4|7171.3|7159.3|7167.4|7155.4|1
1726746730000|2024-09-19 11:52:10|7167.9|7155.9|7168.3|7156.3|7168.3|7156.3|7167.9|7155.9|1
1726746760000|2024-09-19 11:52:40|7169.9|7157.9|7170.3|7158.3|7170.3|7158.3|7169.9|7157.9|0
1726746780000|2024-09-19 11:53:00|7170.2|7158.2|7170.2|7158.2|7170.2|7158.2|7170.2|7158.2|0
1726746790000|2024-09-19 11:53:10|7165.3|7153.3|7164.6|7152.6|7165.3|7153.3|7164|7152|1
1726746800000|2024-09-19 11:53:20|7163.8|7151.8|7164.1|7152.1|7164.1|7152.1|7163.8|7151.8|1
1726746810000|2024-09-19 11:53:30|7165.8|7153.8|7165.1|7153.1|7166.7|7154.7|7165.1|7153.1|1
1726746830000|2024-09-19 11:53:50|7165.6|7153.6|7165.6|7153.6|7165.6|7153.6|7165.6|7153.6|0
1726746840000|2024-09-19 11:54:00|7168.9|7156.9|7170.5|7158.5|7170.5|7158.5|7168.9|7156.9|0
1726746850000|2024-09-19 11:54:10|7170.3|7158.3|7161.8|7149.8|7170.3|7158.3|7161.6|7149.6|6
1726746870000|2024-09-19 11:54:30|7158.5|7150.5|7158.5|7150.5|7158.5|7150.5|7158.5|7150.5|0
1726746880000|2024-09-19 11:54:40|7157.6|7149.6|7157.6|7149.6|7157.6|7149.6|7157.6|7149.6|0
1726746890000|2024-09-19 11:54:50|7157.9|7145.9|7157.4|7145.4|7157.9|7145.9|7157.3|7145.3|8
1726746910000|2024-09-19 11:55:10|7158.2|7146.2|7157.7|7145.7|7158.2|7146.2|7157.7|7145.7|1
1726746920000|2024-09-19 11:55:20|7157.4|7145.4|7157.9|7149.9|7158.4|7149.9|7157.3|7145.3|2
1726746940000|2024-09-19 11:55:40|7159.7|7147.7|7161.2|7149.2|7161.7|7149.7|7159.7|7147.7|0
1726746950000|2024-09-19 11:55:50|7160.6|7148.6|7157|7149|7160.6|7149|7156.6|7144.6|2
1726746960000|2024-09-19 11:56:00|7157.2|7149.2|7155.7|7143.7|7158.2|7149.2|7155.7|7143.7|3
1726746970000|2024-09-19 11:56:10|7156.1|7144.1|7152.7|7144.7|7156.1|7144.9|7152.7|7143.6|0
1726746980000|2024-09-19 11:56:20|7146.7|7134.7|7157.8|7145.8|7158.1|7146.1|7146.7|7134.7|7
1726746990000|2024-09-19 11:56:30|7157.9|7145.9|7157|7145|7157.9|7145.9|7156.5|7144.5|1
1726747000000|2024-09-19 11:56:40|7157.4|7145.4|7155.1|7143.1|7157.4|7145.4|7154.8|7142.8|5
1726747010000|2024-09-19 11:56:50|7156.1|7144.1|7156.1|7144.1|7156.1|7144.1|7156.1|7144.1|0
1726747020000|2024-09-19 11:57:00|7156.3|7144.3|7156.3|7144.3|7157.7|7145.7|7155.8|7143.8|1
1726747030000|2024-09-19 11:57:10|7155.8|7143.8|7155.6|7143.6|7157|7145|7155.5|7143.5|1
1726747050000|2024-09-19 11:57:30|7156.6|7144.6|7158.1|7146.1|7158.1|7146.1|7155.6|7143.6|0
1726747060000|2024-09-19 11:57:40|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|1
1726747070000|2024-09-19 11:57:50|7159.3|7147.3|7160.5|7148.5|7161.1|7149.1|7159.3|7147.3|0
1726747080000|2024-09-19 11:58:00|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|0
1726747090000|2024-09-19 11:58:10|7169.3|7161.3|7170|7158|7171.3|7161.3|7169.3|7158|2
1726747100000|2024-09-19 11:58:20|7169.3|7157.3|7161.4|7149.4|7169.8|7163.1|7159.4|7147.4|8
1726747110000|2024-09-19 11:58:30|7160.1|7148.1|7163|7151|7163|7151|7159.8|7147.8|0
1726747120000|2024-09-19 11:58:40|7157.1|7145.1|7155.9|7143.9|7157.1|7145.1|7155.4|7143.4|1
1726747130000|2024-09-19 11:58:50|7156.4|7148.4|7161.3|7149.3|7162.2|7150.2|7156.1|7148.1|1
1726747140000|2024-09-19 11:59:00|7156.5|7144.5|7152.4|7140.4|7156.5|7144.5|7152.3|7140.3|1
1726747160000|2024-09-19 11:59:20|7154.9|7142.9|7152.4|7140.4|7155.8|7143.8|7152.4|7140.4|0
1726747170000|2024-09-19 11:59:30|7155.8|7143.8|7153.3|7141.3|7155.8|7143.8|7153.3|7141.3|1
1726747180000|2024-09-19 11:59:40|7157.1|7145.1|7163|7151|7163.2|7153.5|7157.1|7145.1|2
1726747190000|2024-09-19 11:59:50|7160.7|7152.7|7159.5|7147.5|7160.7|7152.7|7159.5|7147.5|2
1726747200000|2024-09-19 12:00:00|7159.3|7147.3|7156.9|7144.9|7159.3|7147.3|7137.6|7125.6|14
1726747210000|2024-09-19 12:00:10|7157.3|7145.3|7157.3|7145.3|7157.3|7145.3|7157.3|7145.3|0
1726747220000|2024-09-19 12:00:20|7150.3|7138.3|7153.6|7145.6|7153.6|7145.6|7150.3|7138.3|0
1726747230000|2024-09-19 12:00:30|7155.3|7147.3|7160.4|7154.4|7160.9|7154.9|7151.4|7140.2|15
1726747240000|2024-09-19 12:00:40|7160.5|7148.5|7160.4|7148.4|7160.5|7148.5|7159.4|7147.4|3
1726747250000|2024-09-19 12:00:50|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|2
1726747260000|2024-09-19 12:01:00|7159.4|7147.4|7158.2|7146.2|7159.4|7147.4|7157.8|7145.8|5
1726747270000|2024-09-19 12:01:10|7158.5|7146.5|7158.9|7146.9|7158.9|7146.9|7158.4|7146.4|0
1726747290000|2024-09-19 12:01:30|7159|7147|7164.7|7152.7|7164.7|7152.7|7159|7147|1
1726747300000|2024-09-19 12:01:40|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|0
1726747310000|2024-09-19 12:01:50|7169.9|7157.9|7172.9|7160.9|7172.9|7160.9|7169.9|7157.9|1
1726747320000|2024-09-19 12:02:00|7173.1|7161.1|7171.3|7159.3|7179.2|7169.9|7171.3|7159.3|4
1726747330000|2024-09-19 12:02:10|7170.2|7158.2|7165.5|7153.5|7170.2|7158.2|7163.7|7151.7|5
1726747340000|2024-09-19 12:02:20|7165.2|7153.2|7171.7|7159.7|7171.7|7159.7|7165.2|7153.2|1
1726747350000|2024-09-19 12:02:30|7170.8|7158.8|7168.7|7156.7|7170.8|7158.8|7168.7|7156.7|0
1726747370000|2024-09-19 12:02:50|7167.3|7155.3|7163.7|7151.7|7167.3|7155.3|7163.7|7151.7|2
1726747380000|2024-09-19 12:03:00|7163.5|7151.5|7163|7151|7163.5|7151.5|7163|7151|0
1726747390000|2024-09-19 12:03:10|7162.2|7150.2|7152.9|7140.9|7162.2|7150.2|7152.6|7140.6|8
1726747400000|2024-09-19 12:03:20|7153.4|7141.4|7153.4|7141.4|7153.4|7141.4|7153.4|7141.4|1
1726747410000|2024-09-19 12:03:30|7153.8|7141.8|7157.8|7145.8|7157.8|7146|7152|7141.8|2
1726747420000|2024-09-19 12:03:40|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|0
1726747440000|2024-09-19 12:04:00|7159.1|7147.1|7155.8|7147.8|7159.1|7147.8|7155.8|7146.4|1
1726747450000|2024-09-19 12:04:10|7155.6|7147.6|7158.2|7146.2|7158.2|7147.6|7155.6|7146.2|0
1726747460000|2024-09-19 12:04:20|7158.8|7146.8|7160.9|7148.9|7162.4|7150.4|7158.8|7146.8|2
1726747470000|2024-09-19 12:04:30|7163.2|7151.2|7163.2|7151.2|7163.8|7156.7|7162.7|7151.2|7
1726747480000|2024-09-19 12:04:40|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|0
1726747490000|2024-09-19 12:04:50|7158.5|7152.5|7157.9|7151.9|7158.7|7152.7|7157.9|7151.9|1
1726747500000|2024-09-19 12:05:00|7157.7|7151.7|7168.8|7156.8|7169.6|7157.6|7157.7|7151.7|5
1726747510000|2024-09-19 12:05:10|7168|7156|7168.1|7156.1|7168.3|7156.3|7167.9|7155.9|1
1726747520000|2024-09-19 12:05:20|7169.1|7161.1|7170.3|7158.3|7170.3|7161.1|7169.1|7157.2|0
1726747530000|2024-09-19 12:05:30|7169.1|7163.1|7168.6|7156.6|7169.1|7163.1|7168.6|7156.6|3
1726747540000|2024-09-19 12:05:40|7167.7|7155.7|7165.9|7153.9|7167.7|7155.7|7165.9|7153.9|1
1726747550000|2024-09-19 12:05:50|7165.5|7157.5|7166.9|7154.9|7167.4|7157.5|7165.5|7154.9|0
1726747560000|2024-09-19 12:06:00|7167.2|7155.2|7167|7155|7167.2|7157.6|7165.6|7155|0
1726747590000|2024-09-19 12:06:30|7167.3|7155.3|7165.9|7159.9|7167.3|7159.9|7165.9|7155.3|0
1726747600000|2024-09-19 12:06:40|7166.5|7158.5|7165.8|7157.8|7166.5|7158.5|7165.7|7157.7|1
1726747610000|2024-09-19 12:06:50|7165.5|7157.5|7164.7|7152.7|7166.7|7157.7|7164.7|7152.7|0
1726747660000|2024-09-19 12:07:40|7164.6|7152.6|7164.6|7152.6|7164.6|7152.6|7164.6|7152.6|0
1726747670000|2024-09-19 12:07:50|7163.7|7157.7|7161.5|7153.5|7164.8|7157.7|7161.5|7151.5|2
1726747680000|2024-09-19 12:08:00|7161.6|7153.6|7164.9|7156.9|7166|7156.9|7161.6|7153.6|4
1726747690000|2024-09-19 12:08:10|7165.3|7157.3|7169.7|7161.7|7170.8|7161.7|7165.3|7157.3|3
1726747730000|2024-09-19 12:08:50|7170.3|7162.3|7159.2|7147.2|7170.3|7162.3|7159.2|7147.2|5
1726747740000|2024-09-19 12:09:00|7158.8|7146.8|7162.2|7150.2|7162.2|7150.2|7157.9|7145.9|8
1726747750000|2024-09-19 12:09:10|7162.3|7150.3|7163.3|7151.3|7163.3|7151.3|7162.3|7150.3|0
1726747770000|2024-09-19 12:09:30|7166.1|7154.1|7166.6|7154.6|7166.9|7154.9|7165.6|7153.6|2
1726747780000|2024-09-19 12:09:40|7166.4|7154.4|7167|7155|7167.5|7155.5|7165.8|7153.8|0
1726747790000|2024-09-19 12:09:50|7167.5|7155.5|7176.5|7164.5|7176.5|7164.5|7167.5|7155.5|1
1726747800000|2024-09-19 12:10:00|7175.5|7163.5|7174.5|7162.5|7175.5|7163.5|7174|7162|0
1726747810000|2024-09-19 12:10:10|7174.9|7162.9|7175.2|7163.2|7175.2|7163.2|7174.9|7162.9|0
1726747830000|2024-09-19 12:10:30|7173.4|7165.4|7173.7|7165.7|7173.7|7165.7|7173.4|7165.4|2
1726747850000|2024-09-19 12:10:50|7179|7167|7180|7168|7180|7168|7179|7167|1
1726747870000|2024-09-19 12:11:10|7179.8|7167.8|7172.3|7160.3|7179.8|7167.8|7172|7160|1
1726747890000|2024-09-19 12:11:30|7187.3|7175.3|7188.7|7176.7|7188.7|7176.7|7187.3|7175.3|1
1726747900000|2024-09-19 12:11:40|7189.1|7177.1|7189|7177|7190.4|7178.4|7189|7177|2
1726747910000|2024-09-19 12:11:50|7189.2|7177.2|7188.4|7176.4|7189.7|7177.7|7188.4|7176.4|3
1726747920000|2024-09-19 12:12:00|7188.7|7176.7|7192.5|7180.5|7192.5|7180.5|7187.7|7175.7|3
1726747940000|2024-09-19 12:12:20|7193.1|7181.1|7194.8|7182.8|7194.8|7182.8|7193.1|7181.1|0
1726747950000|2024-09-19 12:12:30|7194.2|7182.2|7195.3|7183.3|7195.3|7183.3|7194.2|7182.2|0
1726747960000|2024-09-19 12:12:40|7195.2|7183.2|7194.3|7182.3|7195.2|7183.2|7194.3|7182.3|0
1726747970000|2024-09-19 12:12:50|7193.4|7181.4|7180.3|7168.3|7193.4|7181.4|7173.4|7161.4|9
1726747980000|2024-09-19 12:13:00|7180|7168|7179.8|7167.8|7180|7168|7179.6|7167.6|1
1726747990000|2024-09-19 12:13:10|7180|7168|7180|7168|7180|7168|7180|7168|0
1726748000000|2024-09-19 12:13:20|7178.8|7166.8|7176.8|7164.8|7178.8|7166.8|7176.8|7164.8|0
1726748010000|2024-09-19 12:13:30|7177.8|7165.8|7176.3|7164.3|7177.8|7165.8|7176.3|7164.3|2
1726748020000|2024-09-19 12:13:40|7176.6|7164.6|7176.4|7164.4|7176.6|7164.6|7176.4|7164.4|0
1726748030000|2024-09-19 12:13:50|7175.5|7163.5|7175.5|7163.5|7175.5|7163.5|7175.5|7163.5|0
1726748040000|2024-09-19 12:14:00|7174.3|7162.3|7174.9|7162.9|7174.9|7162.9|7174.3|7162.3|0
1726748050000|2024-09-19 12:14:10|7175.5|7163.5|7175.5|7163.5|7175.5|7163.5|7175.5|7163.5|0
1726748060000|2024-09-19 12:14:20|7175.2|7163.2|7171.2|7159.2|7175.2|7163.2|7171.2|7159.2|0
1726748070000|2024-09-19 12:14:30|7171|7159|7171.9|7159.9|7172.7|7160.7|7171|7159|1
1726748080000|2024-09-19 12:14:40|7171.7|7159.7|7165.8|7153.8|7171.7|7159.7|7165.8|7153.8|5
1726748100000|2024-09-19 12:15:00|7166|7154|7166.1|7154.1|7166.1|7154.1|7165.6|7153.6|1
1726748120000|2024-09-19 12:15:20|7170|7158|7169.3|7157.3|7170|7158|7169.3|7157.3|2
1726748130000|2024-09-19 12:15:30|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|1
1726748140000|2024-09-19 12:15:40|7170.7|7158.7|7179.9|7167.9|7179.9|7167.9|7170.7|7158.7|2
1726748150000|2024-09-19 12:15:50|7179.6|7167.6|7179.6|7167.6|7179.6|7167.6|7179.6|7167.6|0
1726748160000|2024-09-19 12:16:00|7179.4|7167.4|7179|7167|7179.4|7167.4|7179|7167|15
1726748170000|2024-09-19 12:16:10|7178.5|7166.5|7178.5|7166.5|7178.5|7166.5|7178.5|7166.5|0
1726748180000|2024-09-19 12:16:20|7175.5|7163.5|7175.8|7163.8|7175.8|7163.8|7175.5|7163.5|2
1726748190000|2024-09-19 12:16:30|7176|7164|7178.4|7166.4|7178.4|7166.4|7176|7164|21
1726748210000|2024-09-19 12:16:50|7179|7167|7179.2|7167.2|7179.2|7167.2|7178.7|7166.7|0
1726748220000|2024-09-19 12:17:00|7179|7167|7191.1|7179.1|7191.1|7179.1|7179|7167|15
1726748230000|2024-09-19 12:17:10|7190.7|7178.7|7185.9|7173.9|7190.7|7178.7|7185.9|7173.9|3
1726748250000|2024-09-19 12:17:30|7186.1|7174.1|7185.1|7173.1|7186.4|7174.4|7185.1|7173.1|2
1726748270000|2024-09-19 12:17:50|7187|7181|7192.1|7180.1|7192.1|7181|7187|7177.7|1
1726748290000|2024-09-19 12:18:10|7189.8|7177.8|7189.2|7177.2|7189.8|7177.8|7189.2|7177.2|3
1726748300000|2024-09-19 12:18:20|7188.8|7176.8|7189.1|7177.1|7189.3|7181.3|7188.2|7176.2|3
1726748310000|2024-09-19 12:18:30|7188.9|7176.9|7191.9|7179.9|7191.9|7179.9|7187.5|7176.9|4
1726748320000|2024-09-19 12:18:40|7192.1|7180.1|7202.7|7194.7|7203|7195|7192.1|7180.1|5
1726748330000|2024-09-19 12:18:50|7202.9|7194.9|7195.7|7183.7|7202.9|7194.9|7195.6|7183.6|4
1726748340000|2024-09-19 12:19:00|7196.3|7184.3|7197|7185|7197|7185|7196.3|7184.3|0
1726748360000|2024-09-19 12:19:20|7197.2|7185.2|7193.9|7185.9|7202.3|7190.3|7193.9|7185.2|4
1726748400000|2024-09-19 12:20:00|7193.7|7181.7|7204.4|7192.4|7204.4|7194.8|7193.7|7181.7|6
1726748410000|2024-09-19 12:20:10|7202.8|7194.8|7203.1|7195.1|7204.6|7195.1|7202.8|7192.4|2
1726748420000|2024-09-19 12:20:20|7203.4|7195.4|7207|7195|7207|7196.9|7202.8|7193.5|3
1726748440000|2024-09-19 12:20:40|7206.2|7198.2|7206.2|7198.2|7206.2|7198.2|7206.2|7198.2|0
1726748450000|2024-09-19 12:20:50|7205.8|7197.8|7205.8|7197.8|7205.8|7197.8|7205.8|7197.8|1
1726748460000|2024-09-19 12:21:00|7205.6|7199.6|7205|7199|7206.3|7199.6|7205|7198.1|2
1726748480000|2024-09-19 12:21:20|7202.8|7190.8|7203.1|7191.1|7203.1|7191.1|7202.8|7190.8|1
1726748490000|2024-09-19 12:21:30|7203.9|7191.9|7203.4|7195.4|7204.7|7195.4|7203.4|7191.9|0
1726748520000|2024-09-19 12:22:00|7203.1|7195.1|7205.5|7193.5|7205.5|7195.1|7203.1|7191.7|3
1726748530000|2024-09-19 12:22:10|7204.9|7196.9|7205.1|7197.1|7205.2|7197.2|7204.7|7196.7|0
1726748540000|2024-09-19 12:22:20|7210.2|7198.2|7209.2|7197.2|7210.7|7198.7|7209.2|7197.2|3
1726748550000|2024-09-19 12:22:30|7196.3|7184.3|7193.7|7181.7|7196.3|7184.3|7193.7|7181.7|2
1726748560000|2024-09-19 12:22:40|7192.7|7180.7|7190.5|7182.5|7192.7|7183|7190.2|7180.7|0
1726748580000|2024-09-19 12:23:00|7190.2|7182.2|7190.7|7182.7|7190.7|7182.7|7190.2|7182.2|0
1726748590000|2024-09-19 12:23:10|7191|7179|7191|7179|7191|7179|7191|7179|0
1726748600000|2024-09-19 12:23:20|7191.5|7179.5|7191.5|7179.5|7191.5|7179.5|7191.2|7179.2|0
1726748640000|2024-09-19 12:24:00|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|0
1726748650000|2024-09-19 12:24:10|7185.8|7179.8|7191|7179|7191|7179.8|7185.8|7178|1
1726748660000|2024-09-19 12:24:20|7192.1|7180.1|7192.1|7180.1|7192.1|7180.1|7192.1|7180.1|2
1726748670000|2024-09-19 12:24:30|7191.7|7179.7|7191.7|7179.7|7191.7|7179.7|7191.4|7179.4|0
1726748680000|2024-09-19 12:24:40|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|0
1726748700000|2024-09-19 12:25:00|7191|7179|7190.2|7178.2|7191|7179|7190|7178|2
1726748710000|2024-09-19 12:25:10|7190|7178|7190|7178|7190|7178|7190|7178|0
1726748740000|2024-09-19 12:25:40|7186.1|7178.1|7186.1|7178.1|7186.1|7178.1|7186.1|7178.1|0
1726748760000|2024-09-19 12:26:00|7185.4|7177.4|7185.4|7177.4|7185.4|7177.4|7185.4|7177.4|0
1726748770000|2024-09-19 12:26:10|7185.3|7177.3|7185.3|7177.3|7185.3|7177.3|7185.3|7177.3|0
1726748780000|2024-09-19 12:26:20|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|1
1726748800000|2024-09-19 12:26:40|7185.9|7173.9|7185.9|7173.9|7185.9|7173.9|7185.9|7173.9|0
1726748810000|2024-09-19 12:26:50|7186.8|7174.8|7185.6|7173.6|7186.8|7174.8|7185.6|7173.6|1
1726748820000|2024-09-19 12:27:00|7185.8|7173.8|7191.3|7179.3|7192.2|7180.2|7185.7|7173.7|6
1726748830000|2024-09-19 12:27:10|7191.2|7179.2|7194.1|7182.1|7194.5|7182.5|7191.2|7179.2|3
1726748860000|2024-09-19 12:27:40|7192.1|7180.1|7192.6|7180.6|7192.6|7180.6|7192.1|7180.1|1
1726748870000|2024-09-19 12:27:50|7191.8|7179.8|7191.2|7179.2|7191.8|7179.8|7191.2|7179.2|1
1726748890000|2024-09-19 12:28:10|7191|7179|7191|7179|7191|7179|7191|7179|0
1726748940000|2024-09-19 12:29:00|7191.3|7179.3|7201.6|7189.6|7201.6|7189.6|7191.3|7179.3|2
1726748950000|2024-09-19 12:29:10|7205.5|7193.5|7213.4|7201.4|7213.4|7201.4|7205.5|7193.5|0
1726748960000|2024-09-19 12:29:20|7213.8|7201.8|7213.7|7201.7|7213.8|7201.8|7213.7|7201.7|0
1726748970000|2024-09-19 12:29:30|7213.8|7201.8|7205.3|7193.3|7213.8|7201.8|7201.5|7189.5|2
1726748980000|2024-09-19 12:29:40|7205|7193|7205|7193|7205|7193|7205|7193|0
1726749000000|2024-09-19 12:30:00|7205.1|7193.1|7205.1|7193.1|7205.1|7193.1|7205.1|7193.1|0
1726749010000|2024-09-19 12:30:10|7206.1|7194.1|7206.1|7194.1|7206.1|7194.1|7206.1|7194.1|0
1726749060000|2024-09-19 12:31:00|7205.7|7193.7|7206|7194|7206|7194|7205.7|7193.7|0
1726749070000|2024-09-19 12:31:10|7205.8|7193.8|7205.8|7193.8|7205.8|7193.8|7205.8|7193.8|0
1726749100000|2024-09-19 12:31:40|7205.5|7193.5|7206|7194|7206|7194|7205.5|7193.5|0
1726749160000|2024-09-19 12:32:40|7205.3|7193.3|7204.4|7192.4|7205.3|7193.3|7204.4|7192.4|0
1726749180000|2024-09-19 12:33:00|7203.5|7191.5|7201.8|7189.8|7203.5|7191.5|7201.8|7189.8|0
1726749190000|2024-09-19 12:33:10|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|0
1726749240000|2024-09-19 12:34:00|7195.7|7183.7|7196.2|7184.2|7196.2|7184.2|7195.7|7183.7|3
1726749250000|2024-09-19 12:34:10|7197.2|7185.2|7195.8|7183.8|7197.2|7185.2|7195.1|7183.1|11
1726749270000|2024-09-19 12:34:30|7195.7|7183.7|7202.5|7190.5|7203.7|7191.7|7195.7|7183.7|7
1726749300000|2024-09-19 12:35:00|7202.8|7190.8|7197.5|7185.5|7206.3|7194.3|7197.5|7185.5|5
1726749310000|2024-09-19 12:35:10|7196.1|7184.1|7195.6|7183.6|7196.1|7184.1|7195.6|7183.6|1
1726749360000|2024-09-19 12:36:00|7195.7|7183.7|7195|7183|7195.7|7183.7|7195|7183|0
1726749370000|2024-09-19 12:36:10|7194.7|7182.7|7188.8|7176.8|7194.7|7182.7|7187.8|7176.8|5
1726749380000|2024-09-19 12:36:20|7187.4|7175.4|7191.4|7179.4|7192.1|7180.1|7187.4|7175.4|4
1726749390000|2024-09-19 12:36:30|7193|7181|7189.9|7177.9|7193|7181|7189.2|7177.2|0
1726749410000|2024-09-19 12:36:50|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|2
1726749460000|2024-09-19 12:37:40|7189.1|7177.1|7185.9|7173.9|7189.1|7177.1|7185.9|7173.9|0
1726749470000|2024-09-19 12:37:50|7185.4|7173.4|7185.2|7173.2|7185.4|7173.4|7185.2|7173.2|1
1726749480000|2024-09-19 12:38:00|7182.9|7170.9|7183.1|7171.1|7183.1|7171.1|7182.9|7170.9|3
1726749490000|2024-09-19 12:38:10|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|0
1726749500000|2024-09-19 12:38:20|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|6
1726749510000|2024-09-19 12:38:30|7188.6|7176.6|7188.8|7176.8|7188.8|7176.8|7188.6|7176.6|1
1726749520000|2024-09-19 12:38:40|7188.4|7176.4|7189.4|7177.4|7191.9|7179.9|7186.5|7174.5|2
1726749540000|2024-09-19 12:39:00|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|0
1726749600000|2024-09-19 12:40:00|7190.7|7178.7|7189.8|7177.8|7190.7|7178.7|7189.8|7177.8|1
1726749610000|2024-09-19 12:40:10|7190.1|7178.1|7190.1|7178.1|7190.1|7178.1|7190.1|7178.1|0
1726749630000|2024-09-19 12:40:30|7193.6|7181.6|7190.5|7178.5|7194.9|7182.9|7189.8|7177.8|2
1726749640000|2024-09-19 12:40:40|7190.2|7178.2|7188.5|7176.5|7190.2|7178.2|7188.5|7176.5|0
1726749660000|2024-09-19 12:41:00|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|0
1726749680000|2024-09-19 12:41:20|7187.7|7175.7|7187.2|7175.2|7187.7|7175.7|7187.2|7175.2|0
1726749720000|2024-09-19 12:42:00|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|0
1726749730000|2024-09-19 12:42:10|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|0
1726749760000|2024-09-19 12:42:40|7193.4|7181.4|7188.4|7176.4|7193.4|7181.4|7188.4|7176.4|2
1726749770000|2024-09-19 12:42:50|7188.2|7176.2|7188.2|7176.2|7188.2|7176.2|7188.2|7176.2|0
1726749810000|2024-09-19 12:43:30|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|0
1726749820000|2024-09-19 12:43:40|7191.6|7179.6|7187.6|7175.6|7191.6|7179.6|7187.6|7175.6|0
1726749830000|2024-09-19 12:43:50|7187.9|7175.9|7188.4|7176.4|7188.4|7176.4|7187.9|7175.9|0
1726749840000|2024-09-19 12:44:00|7188.6|7176.6|7188.2|7176.2|7188.6|7176.6|7188.1|7176.1|0
1726749850000|2024-09-19 12:44:10|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|0
1726749910000|2024-09-19 12:45:10|7186.4|7174.4|7182.1|7170.1|7186.4|7174.4|7175.5|7163.5|8
1726749920000|2024-09-19 12:45:20|7184.2|7172.2|7186.2|7174.2|7186.2|7174.2|7184.2|7172.2|0
1726749930000|2024-09-19 12:45:30|7186.6|7174.6|7187.7|7175.7|7187.7|7175.7|7186.6|7174.6|0
1726749940000|2024-09-19 12:45:40|7189.6|7177.6|7190.7|7178.7|7190.7|7178.7|7189.6|7177.6|2
1726749960000|2024-09-19 12:46:00|7191.1|7179.1|7194.8|7182.8|7194.8|7182.8|7191.1|7179.1|0
1726749970000|2024-09-19 12:46:10|7195|7183|7195.8|7183.8|7195.8|7183.8|7195|7183|0
1726749980000|2024-09-19 12:46:20|7195|7183|7196.6|7184.6|7196.6|7184.6|7195|7183|2
1726749990000|2024-09-19 12:46:30|7197|7185|7203|7191|7203|7191|7197|7185|0
1726750000000|2024-09-19 12:46:40|7203.5|7191.5|7204|7192|7204|7192|7203.5|7191.5|0
1726750010000|2024-09-19 12:46:50|7204.3|7192.3|7203.7|7191.7|7204.5|7192.5|7203.7|7191.7|0
1726750020000|2024-09-19 12:47:00|7204|7192|7204.6|7192.6|7204.6|7192.6|7204|7192|1
1726750030000|2024-09-19 12:47:10|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|0
1726750070000|2024-09-19 12:47:50|7201.3|7189.3|7198|7186|7201.3|7189.3|7197.5|7185.5|3
1726750080000|2024-09-19 12:48:00|7199.9|7187.9|7198|7186|7200.7|7188.7|7198|7186|1
1726750090000|2024-09-19 12:48:10|7198.5|7186.5|7201.8|7189.8|7202|7190|7198.5|7186.5|1
1726750100000|2024-09-19 12:48:20|7199|7187|7198|7186|7199|7187|7198|7186|0
1726750110000|2024-09-19 12:48:30|7197.8|7185.8|7202|7190|7202.2|7190.2|7197.8|7185.8|1
1726750120000|2024-09-19 12:48:40|7201.7|7189.7|7201.3|7189.3|7201.7|7189.7|7201|7189|1
1726750140000|2024-09-19 12:49:00|7201.7|7189.7|7205.3|7193.3|7205.3|7193.3|7201.7|7189.7|3
1726750150000|2024-09-19 12:49:10|7205.4|7193.4|7205|7193|7205.4|7193.4|7205|7193|0
1726750160000|2024-09-19 12:49:20|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|1
1726750180000|2024-09-19 12:49:40|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|0
1726750210000|2024-09-19 12:50:10|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|0
1726750240000|2024-09-19 12:50:40|7204.4|7192.4|7204.4|7192.4|7204.4|7192.4|7204.4|7192.4|0
1726750250000|2024-09-19 12:50:50|7204.5|7196.5|7205.2|7193.2|7205.2|7196.5|7204.5|7193.2|1
1726750260000|2024-09-19 12:51:00|7200.8|7188.8|7203.3|7191.3|7206.9|7194.9|7200.8|7188.8|2
1726750270000|2024-09-19 12:51:10|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|7203.8|7191.8|0
1726750280000|2024-09-19 12:51:20|7204.1|7192.1|7201.8|7189.8|7204.1|7192.1|7201.8|7189.8|0
1726750320000|2024-09-19 12:52:00|7201.7|7189.7|7204.1|7192.1|7204.1|7192.1|7201.7|7189.7|0
1726750390000|2024-09-19 12:53:10|7204|7192|7204|7192|7204|7192|7204|7192|0
1726750420000|2024-09-19 12:53:40|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|0
1726750430000|2024-09-19 12:53:50|7202.8|7190.8|7201.8|7189.8|7202.8|7190.8|7201|7189|0
1726750470000|2024-09-19 12:54:30|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|3
1726750480000|2024-09-19 12:54:40|7194.1|7182.1|7193.3|7181.3|7194.1|7182.1|7193.3|7181.3|0
1726750490000|2024-09-19 12:54:50|7193.5|7181.5|7194.1|7182.1|7194.1|7182.1|7193.5|7181.5|1
1726750500000|2024-09-19 12:55:00|7202.2|7190.2|7200.6|7188.6|7202.2|7190.2|7200.6|7188.6|3
1726750510000|2024-09-19 12:55:10|7201.8|7189.8|7201.3|7189.3|7201.8|7189.8|7201.3|7189.3|1
1726750530000|2024-09-19 12:55:30|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|0
1726750540000|2024-09-19 12:55:40|7199.5|7187.5|7196.1|7184.1|7199.5|7187.5|7196.1|7184.1|1
1726750560000|2024-09-19 12:56:00|7196.4|7184.4|7194.8|7182.8|7196.4|7184.4|7194.8|7182.8|1
1726750590000|2024-09-19 12:56:30|7194.7|7182.7|7198.4|7186.4|7198.4|7186.4|7194.7|7182.7|0
1726750600000|2024-09-19 12:56:40|7198.2|7186.2|7198.2|7186.2|7198.2|7186.2|7198.2|7186.2|0
1726750610000|2024-09-19 12:56:50|7201.9|7189.9|7200.9|7188.9|7201.9|7189.9|7200.9|7188.9|0
1726750620000|2024-09-19 12:57:00|7199.9|7187.9|7199.9|7187.9|7199.9|7187.9|7199.9|7187.9|0
1726750650000|2024-09-19 12:57:30|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|0
1726750660000|2024-09-19 12:57:40|7199.9|7187.9|7199.9|7187.9|7199.9|7187.9|7199.9|7187.9|0
1726750680000|2024-09-19 12:58:00|7201|7189|7201.4|7189.4|7202.1|7190.1|7201|7189|0
1726750690000|2024-09-19 12:58:10|7201.6|7189.6|7200.8|7188.8|7205|7193|7200.8|7188.8|2
1726750700000|2024-09-19 12:58:20|7201.4|7189.4|7198|7186|7201.4|7189.4|7198|7186|2
1726750710000|2024-09-19 12:58:30|7198.9|7186.9|7199|7187|7199|7187|7198.5|7186.5|0
1726750720000|2024-09-19 12:58:40|7200.2|7188.2|7200.5|7188.5|7200.5|7188.5|7200.2|7188.2|0
1726750740000|2024-09-19 12:59:00|7201.2|7189.2|7199.3|7187.3|7201.2|7189.2|7199.3|7187.3|0
1726750800000|2024-09-19 13:00:00|7199.1|7187.1|7201.8|7189.8|7203.4|7191.4|7199.1|7187.1|4
1726750820000|2024-09-19 13:00:20|7201.5|7189.5|7201.3|7189.3|7201.8|7189.8|7201.3|7189.3|0
1726750830000|2024-09-19 13:00:30|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|0
1726750840000|2024-09-19 13:00:40|7199.5|7187.5|7197.9|7185.9|7199.5|7187.5|7197.9|7185.9|0
1726750850000|2024-09-19 13:00:50|7198.4|7186.4|7198.4|7186.4|7198.4|7186.4|7198.4|7186.4|0
1726750860000|2024-09-19 13:01:00|7197.9|7185.9|7196.9|7184.9|7197.9|7185.9|7196.9|7184.9|1
1726750920000|2024-09-19 13:02:00|7197.3|7185.3|7196.1|7184.1|7197.6|7185.6|7189.2|7180.3|7
1726750930000|2024-09-19 13:02:10|7195.9|7183.9|7195.9|7183.9|7195.9|7183.9|7195.9|7183.9|0
1726750940000|2024-09-19 13:02:20|7195.8|7183.8|7195.4|7183.4|7195.8|7183.8|7195.4|7183.4|0
1726750960000|2024-09-19 13:02:40|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|0
1726750970000|2024-09-19 13:02:50|7196.2|7184.2|7192.6|7180.6|7196.6|7184.6|7192.6|7180.6|0
1726750990000|2024-09-19 13:03:10|7193.1|7181.1|7193.1|7181.1|7193.1|7181.1|7193.1|7181.1|0
1726751000000|2024-09-19 13:03:20|7200.2|7188.2|7201.4|7189.4|7201.4|7189.4|7200.2|7188.2|2
1726751010000|2024-09-19 13:03:30|7202|7190|7203.7|7191.7|7203.7|7191.7|7202|7190|0
1726751020000|2024-09-19 13:03:40|7203.6|7191.6|7203.9|7191.9|7203.9|7191.9|7203.6|7191.6|0
1726751030000|2024-09-19 13:03:50|7204.4|7192.4|7204.4|7192.4|7204.4|7192.4|7204.4|7192.4|0
1726751050000|2024-09-19 13:04:10|7204.7|7192.7|7204.4|7192.4|7204.7|7192.7|7204.1|7192.1|2
1726751060000|2024-09-19 13:04:20|7204.7|7192.7|7204.9|7192.9|7204.9|7192.9|7204.7|7192.7|0
1726751070000|2024-09-19 13:04:30|7208.3|7196.3|7208.3|7196.3|7208.3|7196.3|7208.3|7196.3|8
1726751080000|2024-09-19 13:04:40|7208.4|7196.4|7208.9|7196.9|7208.9|7196.9|7208.1|7196.1|0
1726751100000|2024-09-19 13:05:00|7209.1|7197.1|7207.4|7199.4|7209.1|7199.4|7207.4|7197.1|0
1726751110000|2024-09-19 13:05:10|7209|7197|7207.4|7199.4|7209.1|7199.4|7207.4|7197|1
1726751130000|2024-09-19 13:05:30|7207.7|7199.7|7207.4|7199.4|7207.7|7199.7|7207.4|7199.4|0
1726751160000|2024-09-19 13:06:00|7207.7|7199.7|7207.7|7199.7|7207.7|7199.7|7207.7|7199.7|0
1726751170000|2024-09-19 13:06:10|7207.4|7199.4|7209.9|7197.9|7209.9|7199.4|7207.4|7197.9|1
1726751200000|2024-09-19 13:06:40|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|2
1726751210000|2024-09-19 13:06:50|7207.9|7195.9|7208.8|7196.8|7208.8|7199.1|7206.9|7195.4|5
1726751230000|2024-09-19 13:07:10|7206.5|7198.5|7203.9|7191.9|7206.5|7198.5|7203.9|7191.9|6
1726751240000|2024-09-19 13:07:20|7203.6|7191.6|7202.4|7190.4|7203.6|7191.6|7202.4|7190.4|0
1726751250000|2024-09-19 13:07:30|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|0
1726751280000|2024-09-19 13:08:00|7203|7191|7205.6|7193.6|7205.6|7193.6|7203|7191|0
1726751290000|2024-09-19 13:08:10|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|0
1726751310000|2024-09-19 13:08:30|7202.9|7194.9|7203.5|7195.5|7204.8|7197.4|7202.9|7192.8|3
1726751320000|2024-09-19 13:08:40|7203.1|7195.1|7201.8|7189.8|7203.1|7195.1|7201.8|7189.8|1
1726751340000|2024-09-19 13:09:00|7203.1|7195.1|7197.3|7191.3|7203.1|7195.1|7197.3|7191.3|52
1726751350000|2024-09-19 13:09:10|7197.5|7191.5|7198.5|7186.5|7198.5|7191.5|7197.5|7186.5|1
1726751360000|2024-09-19 13:09:20|7199.1|7187.1|7194.7|7182.7|7199.3|7187.3|7194.7|7182.7|3
1726751370000|2024-09-19 13:09:30|7194.5|7182.5|7192.2|7184.2|7194.5|7184.2|7192.2|7181.9|0
1726751380000|2024-09-19 13:09:40|7195|7183|7198.5|7186.5|7198.5|7186.5|7195|7183|0
1726751400000|2024-09-19 13:10:00|7197.3|7185.3|7196.4|7184.4|7197.3|7185.3|7196.4|7184.4|0
1726751410000|2024-09-19 13:10:10|7196|7184|7196|7184|7196|7184|7196|7184|0
1726751430000|2024-09-19 13:10:30|7196.3|7184.3|7196.3|7184.3|7196.3|7184.3|7196.3|7184.3|0
1726751450000|2024-09-19 13:10:50|7194.8|7186.8|7194.8|7186.8|7194.8|7186.8|7194.8|7186.8|0
1726751460000|2024-09-19 13:11:00|7196.5|7184.5|7196.5|7184.5|7196.5|7184.5|7196.5|7184.5|4
1726751470000|2024-09-19 13:11:10|7196.7|7184.7|7194.4|7182.4|7196.7|7184.7|7194.4|7182.4|3
1726751490000|2024-09-19 13:11:30|7198.9|7186.9|7198.9|7186.9|7198.9|7186.9|7198.9|7186.9|2
1726751500000|2024-09-19 13:11:40|7199.6|7187.6|7202.2|7190.2|7202.2|7190.2|7199.6|7187.6|2
1726751510000|2024-09-19 13:11:50|7202.9|7190.9|7203.1|7191.1|7203.4|7191.4|7202.9|7190.9|0
1726751520000|2024-09-19 13:12:00|7203.4|7191.4|7206|7198|7206|7198|7203.4|7191.4|3
1726751530000|2024-09-19 13:12:10|7205.8|7197.8|7205.5|7197.5|7205.8|7197.8|7205.5|7197.5|0
1726751560000|2024-09-19 13:12:40|7205.1|7193.1|7206.1|7194.1|7206.4|7194.4|7205.1|7193.1|1
1726751570000|2024-09-19 13:12:50|7207.4|7195.4|7207.4|7195.4|7207.4|7195.4|7207.4|7195.4|0
1726751580000|2024-09-19 13:13:00|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|0
1726751610000|2024-09-19 13:13:30|7206|7198|7206|7198|7206|7198|7206|7198|1
1726751620000|2024-09-19 13:13:40|7205.9|7199.9|7206.2|7198.2|7206.2|7199.9|7205.9|7198.2|6
1726751630000|2024-09-19 13:13:50|7206.6|7194.6|7203.7|7191.7|7206.9|7194.9|7203.7|7191.7|3
1726751640000|2024-09-19 13:14:00|7204.2|7192.2|7204.2|7192.2|7204.5|7192.5|7204.2|7192.2|1
1726751650000|2024-09-19 13:14:10|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|0
1726751670000|2024-09-19 13:14:30|7203.8|7191.8|7204|7192|7204|7192|7203.8|7191.8|1
1726751680000|2024-09-19 13:14:40|7204.3|7192.3|7203.5|7191.5|7204.3|7192.3|7203.5|7191.5|0
1726751690000|2024-09-19 13:14:50|7203.8|7191.8|7203.6|7191.6|7204|7192|7203.3|7191.3|1
1726751700000|2024-09-19 13:15:00|7203|7191|7201.9|7189.9|7203.1|7191.1|7201.3|7189.3|1
1726751710000|2024-09-19 13:15:10|7201.6|7189.6|7202.1|7190.1|7202.8|7190.8|7201.6|7189.6|4
1726751720000|2024-09-19 13:15:20|7202.6|7190.6|7202.6|7190.6|7202.6|7190.6|7202.6|7190.6|0
1726751730000|2024-09-19 13:15:30|7202.4|7190.4|7206.7|7194.7|7206.7|7194.7|7202.4|7190.4|3
1726751740000|2024-09-19 13:15:40|7206.1|7194.1|7206.5|7194.5|7206.5|7194.5|7206.1|7194.1|0
1726751750000|2024-09-19 13:15:50|7207|7195|7207.6|7195.6|7207.6|7195.6|7207|7195|0
1726751760000|2024-09-19 13:16:00|7208.2|7196.2|7208.5|7196.5|7208.5|7196.5|7208.2|7196.2|0
1726751790000|2024-09-19 13:16:30|7208.4|7196.4|7214.4|7202.4|7214.4|7202.4|7208.4|7196.4|1
1726751800000|2024-09-19 13:16:40|7214.1|7202.1|7209.4|7197.4|7214.1|7202.1|7209.1|7197.1|1
1726751820000|2024-09-19 13:17:00|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|0
1726751830000|2024-09-19 13:17:10|7209.6|7197.6|7214.5|7202.5|7215|7203|7209.6|7197.6|7
1726751840000|2024-09-19 13:17:20|7214.2|7202.2|7214|7202|7214.2|7202.2|7214|7202|0
1726751870000|2024-09-19 13:17:50|7210.5|7198.5|7210.5|7198.5|7210.5|7198.5|7210.5|7198.5|0
1726751880000|2024-09-19 13:18:00|7208.6|7200.6|7208.6|7200.6|7208.6|7200.6|7208.6|7200.6|2
1726751890000|2024-09-19 13:18:10|7209|7197|7209.3|7197.3|7209.3|7197.3|7209|7197|0
1726751900000|2024-09-19 13:18:20|7209|7197|7209|7197|7209|7197|7209|7197|0
1726751910000|2024-09-19 13:18:30|7208.9|7196.9|7209.3|7197.3|7209.3|7197.3|7208.9|7196.9|0
1726751920000|2024-09-19 13:18:40|7214.2|7202.2|7218.5|7206.5|7218.5|7206.5|7213.2|7202.2|2
1726751930000|2024-09-19 13:18:50|7218.8|7206.8|7218.3|7206.3|7219.3|7207.3|7217.3|7205.3|2
1726751940000|2024-09-19 13:19:00|7218.4|7206.4|7222|7210|7222|7210|7218.4|7206.4|1
1726751950000|2024-09-19 13:19:10|7220.3|7208.3|7220.1|7208.1|7220.5|7208.5|7219.1|7207.1|3
1726751960000|2024-09-19 13:19:20|7223.1|7211.1|7224.1|7212.1|7225.2|7213.2|7223.1|7211.1|6
1726751970000|2024-09-19 13:19:30|7224.8|7212.8|7225.8|7213.8|7225.8|7213.8|7224.8|7212.8|0
1726751980000|2024-09-19 13:19:40|7225.5|7213.5|7224.5|7212.5|7225.5|7213.5|7224.5|7212.5|1
1726751990000|2024-09-19 13:19:50|7225.4|7213.4|7225.6|7213.6|7225.8|7213.8|7224.6|7212.6|2
1726752000000|2024-09-19 13:20:00|7225.8|7213.8|7229.7|7217.7|7229.7|7217.7|7225.8|7213.8|1
1726752010000|2024-09-19 13:20:10|7230|7218|7229.8|7217.8|7230|7218|7229.7|7217.7|0
1726752020000|2024-09-19 13:20:20|7229.5|7217.5|7229.2|7217.2|7229.5|7217.5|7229.2|7217.2|0
1726752030000|2024-09-19 13:20:30|7229.5|7217.5|7229.8|7217.8|7229.8|7217.8|7229.5|7217.5|1
1726752040000|2024-09-19 13:20:40|7230.2|7218.2|7225.8|7213.8|7232.1|7222.1|7225.6|7213.8|3
1726752060000|2024-09-19 13:21:00|7225.6|7213.6|7225.6|7213.6|7225.6|7213.6|7225.6|7213.6|0
1726752070000|2024-09-19 13:21:10|7225.4|7213.4|7223.1|7211.1|7225.4|7213.4|7223.1|7211.1|0
1726752080000|2024-09-19 13:21:20|7221.9|7209.9|7221.4|7209.4|7221.9|7209.9|7221.1|7209.1|0
1726752090000|2024-09-19 13:21:30|7221.1|7209.1|7221.1|7209.1|7221.1|7209.1|7220.8|7208.8|0
1726752100000|2024-09-19 13:21:40|7220.7|7208.7|7220.4|7208.4|7220.7|7208.7|7220.4|7208.4|0
1726752110000|2024-09-19 13:21:50|7220.1|7208.1|7217.2|7205.2|7220.1|7208.1|7217.2|7205.2|1
1726752120000|2024-09-19 13:22:00|7217.7|7205.7|7217.2|7205.2|7217.7|7205.7|7217.2|7205.2|0
1726752130000|2024-09-19 13:22:10|7217.7|7205.7|7218.9|7206.9|7218.9|7206.9|7217.3|7205.3|0
1726752140000|2024-09-19 13:22:20|7219.2|7207.2|7220.3|7208.3|7220.6|7208.6|7219.2|7207.2|0
1726752150000|2024-09-19 13:22:30|7220.6|7208.6|7220.3|7208.3|7220.6|7208.6|7220.3|7208.3|0
1726752160000|2024-09-19 13:22:40|7220.9|7208.9|7221|7209|7221|7209|7220.9|7208.9|0
1726752180000|2024-09-19 13:23:00|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|0
1726752190000|2024-09-19 13:23:10|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|0
1726752200000|2024-09-19 13:23:20|7220.6|7208.6|7220.6|7208.6|7220.6|7208.6|7220.6|7208.6|1
1726752210000|2024-09-19 13:23:30|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1726752220000|2024-09-19 13:23:40|7220.6|7208.6|7213.7|7201.7|7220.6|7208.6|7213.7|7201.7|1
1726752230000|2024-09-19 13:23:50|7213.2|7201.2|7216.5|7204.5|7216.5|7204.5|7212.9|7200.9|0
1726752240000|2024-09-19 13:24:00|7217|7205|7218.5|7206.5|7218.5|7206.5|7217|7205|0
1726752250000|2024-09-19 13:24:10|7219.4|7207.4|7220|7208|7220|7208|7219.4|7207.4|0
1726752260000|2024-09-19 13:24:20|7220.3|7208.3|7220.6|7208.6|7220.6|7208.6|7220.3|7208.3|0
1726752270000|2024-09-19 13:24:30|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1726752280000|2024-09-19 13:24:40|7221.3|7209.3|7215.2|7203.2|7221.7|7209.7|7214.7|7202.7|2
1726752310000|2024-09-19 13:25:10|7210.3|7198.3|7211.8|7199.8|7211.8|7199.8|7210.3|7198.3|4
1726752320000|2024-09-19 13:25:20|7213.1|7201.1|7214.7|7202.7|7214.7|7202.7|7213.1|7201.1|0
1726752330000|2024-09-19 13:25:30|7214.8|7202.8|7205.8|7193.8|7214.8|7202.8|7205.3|7193.3|7
1726752340000|2024-09-19 13:25:40|7205.4|7193.4|7205.5|7193.5|7205.8|7193.8|7205.1|7193.1|1
1726752350000|2024-09-19 13:25:50|7206.6|7194.6|7206.9|7194.9|7206.9|7194.9|7206.6|7194.6|2
1726752360000|2024-09-19 13:26:00|7205.3|7197.3|7215.1|7203.1|7215.1|7203.1|7205.3|7197.3|3
1726752390000|2024-09-19 13:26:30|7215.8|7203.8|7215.8|7203.8|7215.8|7203.8|7215.8|7203.8|0
1726752400000|2024-09-19 13:26:40|7216.4|7204.4|7216.4|7204.4|7216.4|7204.4|7216.4|7204.4|0
1726752450000|2024-09-19 13:27:30|7216.6|7204.6|7221.1|7209.1|7221.6|7213.1|7216.6|7204.6|4
1726752460000|2024-09-19 13:27:40|7221.6|7209.6|7218|7210|7221.6|7210.3|7218|7208.8|3
1726752470000|2024-09-19 13:27:50|7218.6|7210.6|7222.1|7210.1|7222.1|7211.3|7217.3|7210.1|0
1726752480000|2024-09-19 13:28:00|7220.5|7212.5|7215.8|7207.8|7222|7212.5|7215.5|7207.5|2
1726752490000|2024-09-19 13:28:10|7214.9|7208.9|7214.9|7208.9|7215.2|7209.2|7214.7|7208.7|1
1726752500000|2024-09-19 13:28:20|7215.2|7209.2|7215.2|7209.2|7215.2|7209.2|7215.2|7209.2|0
1726752510000|2024-09-19 13:28:30|7214.9|7208.9|7215.2|7209.2|7215.2|7209.2|7214.9|7208.9|3
1726752530000|2024-09-19 13:28:50|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|1
1726752540000|2024-09-19 13:29:00|7219.3|7211.3|7223.8|7217.8|7223.8|7217.8|7219.3|7211.3|2
1726752550000|2024-09-19 13:29:10|7221.5|7215.5|7224.3|7216.3|7225.7|7216.3|7221|7213.7|4
1726752560000|2024-09-19 13:29:20|7229.4|7217.4|7227.2|7219.2|7229.4|7219.7|7227.1|7217.4|1
1726752570000|2024-09-19 13:29:30|7224.9|7216.9|7231.2|7219.2|7231.3|7219.3|7224.9|7216.9|34
1726752580000|2024-09-19 13:29:40|7230.8|7218.8|7230.8|7218.8|7230.8|7218.8|7230.8|7218.8|0
1726752600000|2024-09-19 13:30:00|7231|7219|7233|7221|7233|7221|7231|7219|5
1726752610000|2024-09-19 13:30:10|7234.8|7222.8|7238.2|7226.2|7238.2|7226.2|7234.8|7222.8|4
1726752620000|2024-09-19 13:30:20|7238.5|7226.5|7238.8|7226.8|7238.8|7226.8|7238.5|7226.5|0
1726752630000|2024-09-19 13:30:30|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|0
1726752660000|2024-09-19 13:31:00|7240.2|7228.2|7234.4|7222.4|7241.8|7232.5|7234.1|7222.1|29
1726752670000|2024-09-19 13:31:10|7234.1|7222.1|7232.5|7224.5|7234.4|7224.5|7232.5|7221.6|1
1726752680000|2024-09-19 13:31:20|7231.9|7223.9|7236.5|7228.5|7238|7228.5|7231.9|7223.9|4
1726752690000|2024-09-19 13:31:30|7237|7229|7236.8|7224.8|7237|7231|7236.1|7224.3|6
1726752700000|2024-09-19 13:31:40|7236.6|7224.6|7236.6|7224.6|7236.6|7224.6|7236.6|7224.6|0
1726752710000|2024-09-19 13:31:50|7236.8|7224.8|7238.9|7226.9|7238.9|7226.9|7236.8|7224.8|1
1726752720000|2024-09-19 13:32:00|7239.2|7227.2|7243.2|7231.2|7243.5|7231.5|7239.2|7227.2|1
1726752730000|2024-09-19 13:32:10|7244.2|7232.2|7246.6|7234.6|7246.6|7237.2|7244.2|7232.2|8
1726752740000|2024-09-19 13:32:20|7246.2|7234.2|7243.5|7235.5|7246.6|7235.5|7243.5|7234.2|2
1726752750000|2024-09-19 13:32:30|7247.4|7235.4|7244.4|7236.4|7247.4|7236.4|7244.4|7234.7|1
1726752760000|2024-09-19 13:32:40|7246.7|7234.7|7248.2|7236.2|7248.2|7236.2|7246.7|7234.7|11
1726752770000|2024-09-19 13:32:50|||||||||1
1726752780000|2024-09-19 13:33:00|7250.4|7238.4|7252.8|7240.8|7253.5|7241.5|7250.4|7238.4|6
1726752790000|2024-09-19 13:33:10|7250.6|7238.6|7248.9|7236.9|7250.6|7241.6|7245.7|7236.9|6
1726752810000|2024-09-19 13:33:30|7248.5|7236.5|7245.9|7237.9|7248.5|7237.9|7245.9|7236.5|0
1726752820000|2024-09-19 13:33:40|7245.1|7237.1|7241|7233|7245.1|7237.1|7241|7233|4
1726752840000|2024-09-19 13:34:00|7241.2|7233.2|7241.2|7233.2|7241.2|7233.2|7241.2|7233.2|0
1726752850000|2024-09-19 13:34:10|7241.8|7233.8|7246|7234|7246|7234|7241.8|7233.8|1
1726752860000|2024-09-19 13:34:20|7247.2|7235.2|7247.2|7235.2|7247.2|7235.2|7247.2|7235.2|0
1726752890000|2024-09-19 13:34:50|7249.9|7241.9|7253.7|7241.7|7254.2|7242.8|7249.9|7241.7|6
1726752900000|2024-09-19 13:35:00|7253.4|7241.4|7253.7|7241.7|7254|7242|7253.4|7241.4|3
1726752910000|2024-09-19 13:35:10|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|7250.5|7238.5|1
1726752920000|2024-09-19 13:35:20|7250.1|7238.1|7246.8|7234.8|7250.1|7238.1|7246.2|7234.2|1
1726752940000|2024-09-19 13:35:40|7246.5|7234.5|7246.5|7234.5|7246.5|7234.5|7246.5|7234.5|0
1726752950000|2024-09-19 13:35:50|7246.2|7234.2|7245.4|7233.4|7246.2|7234.2|7245.4|7233.4|0
1726752960000|2024-09-19 13:36:00|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|0
1726752980000|2024-09-19 13:36:20|7244.4|7232.4|7242.2|7234.2|7244.4|7234.7|7242.2|7232.4|4
1726752990000|2024-09-19 13:36:30|7245.7|7233.7|7246.4|7234.4|7246.7|7234.7|7245.7|7233.7|5
1726753000000|2024-09-19 13:36:40|7243|7235|7243.4|7231.4|7244.1|7236.5|7239.7|7228.1|15
1726753020000|2024-09-19 13:37:00|7243.8|7231.8|7243.4|7231.4|7244.2|7232.2|7243.4|7231.4|1
1726753030000|2024-09-19 13:37:10|7243.9|7231.9|7251.2|7243.2|7253.5|7243.2|7243.9|7231.9|3
1726753040000|2024-09-19 13:37:20|7250.9|7242.9|7247.1|7239.1|7250.9|7243.6|7247.1|7235.1|6
1726753050000|2024-09-19 13:37:30|7247.6|7241.6|7251.8|7239.8|7251.8|7244.3|7247.6|7239.3|2
1726753060000|2024-09-19 13:37:40|7252.3|7240.3|7251.3|7239.3|7252.3|7240.3|7251.3|7239.3|0
1726753070000|2024-09-19 13:37:50|7251.6|7239.6|7251.8|7239.8|7251.8|7239.8|7251.6|7239.6|0
1726753080000|2024-09-19 13:38:00|7252|7240|7248.8|7240.8|7252|7240.8|7248.8|7239.5|0
1726753090000|2024-09-19 13:38:10|7248.4|7240.4|7246.8|7234.8|7248.4|7240.4|7246.8|7234.8|7
1726753100000|2024-09-19 13:38:20|7247|7235|7245.2|7233.2|7247|7236.7|7243.7|7233.2|1
1726753110000|2024-09-19 13:38:30|7245|7233|7245|7233|7245|7233|7245|7233|0
1726753170000|2024-09-19 13:39:30|7243.7|7235.7|7243.7|7235.7|7243.7|7235.7|7243.7|7235.7|0
1726753180000|2024-09-19 13:39:40|7243.4|7235.4|7240.5|7234.5|7243.4|7235.4|7240.5|7231|3
1726753200000|2024-09-19 13:40:00|7242.5|7234.3|7250.4|7244.4|7251.4|7244.4|7242.3|7234.3|5
1726753210000|2024-09-19 13:40:10|7250.9|7244.9|7253.4|7245.4|7253.4|7245.4|7250.9|7244.9|2
1726753220000|2024-09-19 13:40:20|7253.6|7245.6|7253.3|7247.3|7253.6|7247.3|7253.3|7245.6|1
1726753240000|2024-09-19 13:40:40|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|7252.6|7246.6|0
1726753250000|2024-09-19 13:40:50|7253.3|7247.3|7253|7247|7253.3|7247.3|7253|7247|0
1726753260000|2024-09-19 13:41:00|7252.6|7246.6|7271.8|7259.8|7271.8|7259.8|7252.6|7246.6|20
1726753270000|2024-09-19 13:41:10|7272.1|7260.1|7268.7|7260.7|7275.1|7266.3|7268.6|7260.1|15
1726753280000|2024-09-19 13:41:20|7267.9|7261.9|7265.6|7253.6|7268.1|7261.9|7265.3|7253.3|10
1726753290000|2024-09-19 13:41:30|7266.1|7254.1|7264.8|7252.8|7266.1|7254.1|7264.8|7252.8|1
1726753300000|2024-09-19 13:41:40|7265.9|7253.9|7267.2|7255.2|7267.2|7255.2|7265.9|7253.9|1
1726753310000|2024-09-19 13:41:50|7267.8|7255.8|7263.7|7251.7|7268.3|7256.3|7263.7|7251.7|4
1726753330000|2024-09-19 13:42:10|7263.9|7251.9|7262.4|7250.4|7263.9|7251.9|7262.4|7250.4|1
1726753340000|2024-09-19 13:42:20|7262.7|7250.7|7263.3|7251.3|7263.3|7251.3|7262.7|7250.7|0
1726753350000|2024-09-19 13:42:30|7263.7|7251.7|7264|7252|7264|7252|7263.7|7251.7|0
1726753360000|2024-09-19 13:42:40|7264.4|7252.4|7263.6|7251.6|7264.4|7252.4|7263.6|7251.6|1
1726753370000|2024-09-19 13:42:50|7263.9|7251.9|7264.2|7252.2|7264.2|7252.2|7263.9|7251.9|0
1726753380000|2024-09-19 13:43:00|7264.8|7252.8|7264.2|7252.2|7264.8|7252.8|7264.2|7252.2|0
1726753390000|2024-09-19 13:43:10|7264.7|7252.7|7266.7|7254.7|7266.7|7259.2|7264.7|7252.7|5
1726753400000|2024-09-19 13:43:20|7265.9|7253.9|7266.5|7254.5|7266.5|7254.5|7265.9|7253.9|0
1726753410000|2024-09-19 13:43:30|7265.9|7253.9|7264.8|7252.8|7266.1|7254.1|7264.8|7252.8|1
1726753430000|2024-09-19 13:43:50|7263.8|7251.8|7262.3|7250.3|7263.8|7252.5|7260.5|7250.3|0
1726753440000|2024-09-19 13:44:00|7260.1|7248.1|7257.7|7251.7|7261.7|7251.7|7257.7|7248.1|9
1726753450000|2024-09-19 13:44:10|7256.7|7250.7|7266.4|7254.4|7266.4|7254.4|7256.7|7250.7|4
1726753460000|2024-09-19 13:44:20|7266.9|7254.9|7267.4|7255.4|7267.7|7255.7|7266.2|7254.2|0
1726753480000|2024-09-19 13:44:40|7265.1|7257.1|7268.5|7256.5|7268.5|7257.1|7264.9|7256.5|0
1726753490000|2024-09-19 13:44:50|7268.7|7256.7|7268.2|7256.2|7271.1|7259.1|7267.6|7255.6|6
1726753500000|2024-09-19 13:45:00|7268|7256|7268.8|7256.8|7269.1|7257.1|7268|7256|0
1726753510000|2024-09-19 13:45:10|7268.2|7256.2|7271.1|7259.1|7271.1|7259.1|7268.2|7256.2|1
1726753520000|2024-09-19 13:45:20|7271.4|7259.4|7271.1|7259.1|7271.4|7259.4|7271.1|7259.1|0
1726753540000|2024-09-19 13:45:40|7271.2|7259.2|7279.2|7267.2|7279.2|7267.2|7271.2|7259.2|5
1726753550000|2024-09-19 13:45:50|7278.7|7266.7|7279.2|7267.2|7279.4|7269|7277|7266.7|2
1726753560000|2024-09-19 13:46:00|7279.4|7267.4|7276.5|7270.5|7281.8|7271|7276.5|7267.4|5
1726753570000|2024-09-19 13:46:10|7276.1|7270.1|7274.5|7268.5|7276.3|7270.1|7274.3|7268|3
1726753580000|2024-09-19 13:46:20|7278.7|7266.7|7271.5|7265.5|7278.7|7267.2|7271.5|7264.5|5
1726753590000|2024-09-19 13:46:30|7271.7|7265.7|7270.2|7264.2|7271.7|7265.7|7270.2|7264.2|2
1726753600000|2024-09-19 13:46:40|7270.6|7264.6|7278.9|7266.9|7278.9|7266.9|7270.6|7264.6|1
1726753610000|2024-09-19 13:46:50|7279.6|7267.6|7279.6|7267.6|7279.6|7267.6|7279.6|7267.6|0
1726753620000|2024-09-19 13:47:00|7279.4|7267.4|7272.7|7266.7|7279.4|7267.4|7272.7|7266.7|4
1726753630000|2024-09-19 13:47:10|7272.2|7266.2|7272.2|7266.2|7272.2|7266.2|7272.2|7266.2|0
1726753640000|2024-09-19 13:47:20|7270.9|7264.9|7270.5|7262.5|7270.9|7264.9|7270.5|7262.5|5
1726753650000|2024-09-19 13:47:30|7270.6|7262.6|7270.9|7262.9|7270.9|7262.9|7270.3|7262.3|0
1726753660000|2024-09-19 13:47:40|7270.6|7262.6|7270.6|7262.6|7270.6|7262.6|7270.6|7262.6|1
1726753670000|2024-09-19 13:47:50|7270.7|7262.7|7277.3|7271.3|7281|7271.3|7270.7|7262.7|11
1726753680000|2024-09-19 13:48:00|7279.6|7271.6|7283.9|7271.9|7283.9|7273.3|7278.8|7271.6|14
1726753690000|2024-09-19 13:48:10|7284.2|7272.2|7284.4|7272.4|7284.4|7275.8|7283.4|7272.2|2
1726753710000|2024-09-19 13:48:30|7284.6|7272.6|7284.1|7272.1|7284.6|7272.6|7284.1|7272.1|1
1726753720000|2024-09-19 13:48:40|7284.7|7272.7|7284.7|7272.7|7284.7|7272.7|7284.7|7272.7|0
1726753740000|2024-09-19 13:49:00|7284.5|7272.5|7284.5|7272.5|7284.5|7272.5|7284.5|7272.5|0
1726753750000|2024-09-19 13:49:10|7283.8|7271.8|7283.8|7271.8|7283.8|7271.8|7283.8|7271.8|0
1726753760000|2024-09-19 13:49:20|7284.1|7272.1|7284.1|7272.1|7284.1|7272.1|7284.1|7272.1|1
1726753770000|2024-09-19 13:49:30|7283.9|7271.9|7282.6|7274.6|7283.9|7274.6|7282.6|7271.9|2
1726753780000|2024-09-19 13:49:40|7282.9|7274.9|7282.7|7276.7|7283.4|7276.7|7282.7|7274.9|1
1726753790000|2024-09-19 13:49:50|7283.1|7277.1|7281.9|7275.9|7283.1|7277.1|7281.9|7275.9|2
1726753800000|2024-09-19 13:50:00|7282.1|7276.1|7286.7|7278.7|7286.7|7279.4|7281.9|7273.9|3
1726753810000|2024-09-19 13:50:10|7285.4|7279.4|7286.9|7280.9|7286.9|7280.9|7285.4|7278.7|0
1726753820000|2024-09-19 13:50:20|7285.7|7279.7|7285.6|7279.6|7285.7|7279.7|7285.6|7279.6|2
1726753830000|2024-09-19 13:50:30|7285.7|7279.7|7280.3|7272.3|7285.7|7279.7|7280.3|7270.5|2
1726753840000|2024-09-19 13:50:40|7276.8|7270.8|7268.9|7262.9|7276.8|7270.8|7268.9|7261.7|12
1726753850000|2024-09-19 13:50:50|7269.1|7263.1|7272.4|7260.4|7273.4|7263.1|7264.9|7255.1|10
1726753860000|2024-09-19 13:51:00|7273.1|7261.1|7278.7|7270.7|7278.7|7270.7|7271.8|7261.1|2
1726753870000|2024-09-19 13:51:10|7278.6|7270.6|7280.6|7272.6|7281.6|7272.6|7278.6|7269.6|1
1726753880000|2024-09-19 13:51:20|7279.9|7273.9|7281|7273|7282|7274.6|7279.9|7269.3|3
1726753890000|2024-09-19 13:51:30|7280.5|7274.5|7283.5|7275.5|7285.8|7276.1|7280.5|7273.6|3
1726753900000|2024-09-19 13:51:40|7285.8|7273.8|7275.6|7263.6|7285.8|7275|7275.6|7263.6|1
1726753910000|2024-09-19 13:51:50|7276.2|7264.2|7277.2|7265.2|7277.2|7265.2|7276.2|7264.2|0
1726753920000|2024-09-19 13:52:00|7272.5|7260.5|7273.4|7261.4|7275.5|7263.5|7272.5|7260.5|1
1726753930000|2024-09-19 13:52:10|7273.1|7261.1|7272.6|7260.6|7273.1|7261.1|7272.6|7260.6|0
1726753940000|2024-09-19 13:52:20|7272.7|7260.7|7271.7|7259.7|7272.7|7260.7|7271.7|7259.7|0
1726753960000|2024-09-19 13:52:40|7272.4|7260.4|7273.9|7261.9|7274.2|7262.2|7272.4|7260.4|0
1726753970000|2024-09-19 13:52:50|7274.5|7262.5|7276.5|7264.5|7276.5|7264.5|7274.5|7262.5|1
1726753980000|2024-09-19 13:53:00|7277.3|7265.3|7273.2|7267.2|7278.1|7267.2|7273.2|7265.1|0
1726753990000|2024-09-19 13:53:10|7273|7267|7272.7|7264.7|7273.1|7267|7271.1|7264.7|3
1726754000000|2024-09-19 13:53:20|7273|7265|7263.9|7255.9|7273.2|7265.2|7263.9|7254.2|1
1726754010000|2024-09-19 13:53:30|7263.7|7255.7|7267.7|7255.7|7267.7|7255.7|7263.7|7254.2|0
1726754020000|2024-09-19 13:53:40|7267.4|7255.4|7267.4|7255.4|7267.4|7255.4|7267.4|7255.4|0
1726754030000|2024-09-19 13:53:50|7265.1|7257.1|7272.9|7260.9|7272.9|7260.9|7264.9|7255.4|1
1726754040000|2024-09-19 13:54:00|7273.2|7261.2|7270.9|7258.9|7274.2|7262.2|7270.2|7258.2|1
1726754050000|2024-09-19 13:54:10|7270.2|7258.2|7270.2|7258.2|7270.7|7258.7|7270.2|7258.2|0
1726754060000|2024-09-19 13:54:20|7270.5|7258.5|7270.7|7258.7|7270.7|7258.7|7270.5|7258.5|0
1726754070000|2024-09-19 13:54:30|7270.5|7258.5|7259.6|7247.6|7270.5|7258.5|7258.2|7246.2|11
1726754080000|2024-09-19 13:54:40|7257.7|7245.7|7240.7|7228.7|7257.7|7245.7|7240.7|7228.7|11
1726754090000|2024-09-19 13:54:50|7240.4|7228.4|7241|7229|7243.2|7231.2|7237.4|7225.4|5
1726754100000|2024-09-19 13:55:00|7241.2|7229.2|7250.7|7238.7|7250.7|7238.7|7241.2|7229.2|5
1726754110000|2024-09-19 13:55:10|7251.8|7239.8|7255.7|7243.7|7255.7|7243.7|7251.8|7239.8|0
1726754130000|2024-09-19 13:55:30|7252.7|7240.7|7253.4|7241.4|7253.4|7241.4|7252.7|7240.7|1
1726754140000|2024-09-19 13:55:40|7253.9|7241.9|7256.4|7244.4|7256.4|7245.2|7253.2|7241.9|0
1726754150000|2024-09-19 13:55:50|7251.2|7239.2|7255.4|7243.4|7255.4|7243.4|7251.2|7239.2|3
1726754160000|2024-09-19 13:56:00|7254.4|7242.4|7254.4|7242.4|7254.4|7242.4|7254.4|7242.4|2
1726754170000|2024-09-19 13:56:10|7254.6|7242.6|7251.8|7243.8|7254.6|7243.8|7251.8|7242.6|0
1726754180000|2024-09-19 13:56:20|7254.4|7242.4|7254.4|7242.4|7254.4|7242.4|7254.4|7242.4|1
1726754210000|2024-09-19 13:56:50|7256.3|7244.3|7258.9|7250.9|7260.1|7250.9|7255.3|7244.3|3
1726754230000|2024-09-19 13:57:10|7259.2|7251.2|7259.2|7251.2|7259.2|7251.2|7259.2|7251.2|0
1726754250000|2024-09-19 13:57:30|7259.7|7251.7|7259|7253|7259.7|7253|7259|7251.7|1
1726754260000|2024-09-19 13:57:40|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|0
1726754270000|2024-09-19 13:57:50|7262.9|7250.9|7263.8|7255.8|7263.8|7255.8|7262.1|7250.9|4
1726754280000|2024-09-19 13:58:00|7263.9|7255.9|7266.6|7254.6|7267.6|7258.6|7263.9|7254.6|1
1726754290000|2024-09-19 13:58:10|7264.1|7256.1|7264.1|7256.1|7264.1|7256.1|7264.1|7256.1|0
1726754300000|2024-09-19 13:58:20|7265.2|7257.2|7276.8|7264.8|7276.8|7264.8|7265.2|7257.2|4
1726754310000|2024-09-19 13:58:30|7276.6|7264.6|7275.7|7263.7|7276.6|7264.6|7275.7|7263.7|0
1726754320000|2024-09-19 13:58:40|7275.9|7263.9|7275.9|7263.9|7275.9|7263.9|7275.9|7263.9|0
1726754330000|2024-09-19 13:58:50|7274.9|7266.9|7275.2|7267.2|7275.2|7267.2|7274.9|7266.9|2
1726754340000|2024-09-19 13:59:00|7275.4|7267.4|7274.7|7266.7|7275.4|7267.5|7273.4|7266.7|1
1726754350000|2024-09-19 13:59:10|7270.7|7258.7|7273.4|7261.4|7273.4|7261.4|7270.7|7258.7|9
1726754370000|2024-09-19 13:59:30|7273.2|7261.2|7267.3|7255.3|7273.2|7261.2|7266.8|7254.8|4
1726754380000|2024-09-19 13:59:40|7266.4|7258.4|7266.9|7258.9|7266.9|7258.9|7266.4|7258.4|0
1726754390000|2024-09-19 13:59:50|7267.1|7259.1|7258.5|7246.5|7267.1|7259.1|7258.5|7246.5|2
1726754400000|2024-09-19 14:00:00|7263.1|7251.1|7276.1|7264.1|7276.1|7264.4|7263.1|7251.1|6
1726754410000|2024-09-19 14:00:10|7275.7|7267.7|7276.6|7268.6|7279|7268.6|7275.7|7267|0
1726754420000|2024-09-19 14:00:20|7279.3|7267.3|7279.8|7267.8|7279.8|7267.8|7279.1|7267.1|7
1726754440000|2024-09-19 14:00:40|||||||||1
1726754450000|2024-09-19 14:00:50|7285.2|7273.2|7281.9|7269.9|7286.6|7277.1|7281.9|7269.9|11
1726754460000|2024-09-19 14:01:00|7284.4|7272.4|7283|7271|7284.7|7272.7|7283|7271|2
1726754470000|2024-09-19 14:01:10|7283.7|7271.7|7283.7|7271.7|7283.7|7271.7|7283.7|7271.7|0
1726754480000|2024-09-19 14:01:20|7285.6|7273.6|7285.6|7273.6|7285.6|7273.6|7285.6|7273.6|2
1726754490000|2024-09-19 14:01:30|7285.9|7273.9|7285|7273|7285.9|7273.9|7284.5|7272.5|6
1726754500000|2024-09-19 14:01:40|7284.6|7272.6|7288|7276|7288|7276|7283.5|7271.5|14
1726754510000|2024-09-19 14:01:50|7285.7|7277.7|7285.7|7277.7|7285.7|7277.7|7285.7|7277.7|2
1726754520000|2024-09-19 14:02:00|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|7282.1|7270.1|11
1726754550000|2024-09-19 14:02:30|7282.5|7270.5|7282.5|7270.5|7282.5|7270.5|7282.5|7270.5|1
1726754560000|2024-09-19 14:02:40|7281.8|7269.8|7281.8|7269.8|7281.8|7269.8|7281.8|7269.8|0
1726754570000|2024-09-19 14:02:50|7286.2|7274.2|7286.2|7274.2|7286.2|7274.2|7286.2|7274.2|1
1726754580000|2024-09-19 14:03:00|||||||||1
1726754590000|2024-09-19 14:03:10|7285.8|7273.8|7281.5|7269.5|7285.8|7273.8|7281.5|7269.5|4
1726754600000|2024-09-19 14:03:20|7281.2|7269.2|7281.3|7269.3|7282.3|7270.3|7281|7269|3
1726754610000|2024-09-19 14:03:30|7281.9|7269.9|7284.4|7272.4|7284.4|7272.4|7281.9|7269.9|0
1726754620000|2024-09-19 14:03:40|7284.1|7272.1|7281.5|7273.5|7284.4|7273.5|7281.5|7271.9|0
1726754630000|2024-09-19 14:03:50|7284.9|7272.9|7284.9|7272.9|7284.9|7272.9|7284.9|7272.9|2
1726754640000|2024-09-19 14:04:00|7282.4|7270.4|7283.4|7271.4|7283.4|7271.4|7281.8|7269.8|4
1726754650000|2024-09-19 14:04:10|7283.1|7271.1|7284.5|7272.5|7284.5|7272.5|7283.1|7271.1|0
1726754660000|2024-09-19 14:04:20|7285|7273|7285.5|7273.5|7285.5|7273.5|7285|7273|0
1726754670000|2024-09-19 14:04:30|7285.7|7273.7|7286.6|7274.6|7286.9|7274.9|7285.5|7273.5|2
1726754680000|2024-09-19 14:04:40|7286.4|7274.4|7286.4|7274.4|7286.4|7274.4|7286.4|7274.4|0
1726754690000|2024-09-19 14:04:50|7288.7|7276.7|7292.7|7280.7|7292.7|7280.7|7288.7|7276.7|15
1726754700000|2024-09-19 14:05:00|7292.6|7280.6|7292.2|7280.2|7292.6|7280.6|7292.2|7280.2|1
1726754710000|2024-09-19 14:05:10|7287.6|7275.6|7288.7|7276.7|7288.7|7276.7|7286|7274|8
1726754720000|2024-09-19 14:05:20|7285.4|7277.4|7285.4|7277.4|7285.4|7277.4|7285.4|7277.4|0
1726754740000|2024-09-19 14:05:40|7285.2|7277.2|7285.2|7277.2|7285.2|7277.2|7285.2|7277.2|0
1726754750000|2024-09-19 14:05:50|7285.5|7277.5|7285.5|7277.5|7285.5|7277.5|7285.5|7277.5|1
1726754760000|2024-09-19 14:06:00|7285.2|7277.2|7287.1|7279.1|7287.1|7279.1|7285.2|7277.2|1
1726754780000|2024-09-19 14:06:20|7281.6|7273.6|7287.5|7275.5|7287.5|7275.5|7281.6|7272|8
1726754790000|2024-09-19 14:06:30|7287.3|7275.3|7287.3|7275.3|7287.3|7275.3|7287|7275|3
1726754800000|2024-09-19 14:06:40|7287.1|7275.1|7288.1|7276.1|7288.1|7276.1|7287.1|7275.1|0
1726754820000|2024-09-19 14:07:00|7284.5|7272.5|7285.8|7273.8|7285.8|7273.8|7284.5|7272.5|4
1726754830000|2024-09-19 14:07:10|7293|7281|7293.3|7281.3|7293.3|7281.3|7293|7281|11
1726754840000|2024-09-19 14:07:20|7293|7281|7286.1|7274.1|7293|7281|7286.1|7274.1|5
1726754850000|2024-09-19 14:07:30|7287.3|7275.3|7287.3|7275.3|7287.3|7275.3|7287.3|7275.3|0
1726754860000|2024-09-19 14:07:40|7287.1|7275.1|7286.1|7274.1|7287.1|7275.1|7286.1|7274.1|0
1726754870000|2024-09-19 14:07:50|7286.3|7274.3|7286.6|7274.6|7286.6|7274.6|7286.3|7274.3|1
1726754880000|2024-09-19 14:08:00|7286.4|7274.4|7285.3|7273.3|7286.4|7274.6|7281.4|7272.8|1
1726754890000|2024-09-19 14:08:10|7284.6|7272.6|7279.5|7267.5|7284.6|7272.6|7279.5|7267.5|3
1726754910000|2024-09-19 14:08:30|7279.7|7267.7|7279.7|7267.7|7279.7|7267.7|7279.7|7267.7|0
1726754920000|2024-09-19 14:08:40|7280|7268|7282.5|7270.5|7282.5|7270.5|7280|7268|3
1726754930000|2024-09-19 14:08:50|7282.3|7270.3|7282.7|7270.7|7283|7271|7282.3|7270.3|1
1726754940000|2024-09-19 14:09:00|7282|7270|7281.7|7269.7|7282|7270|7281.7|7269.7|1
1726754950000|2024-09-19 14:09:10|7281|7269|7280.3|7268.3|7281|7269|7280.3|7268.3|0
1726754980000|2024-09-19 14:09:40|7279.7|7267.7|7279.7|7267.7|7279.7|7267.7|7279.7|7267.7|0
1726754990000|2024-09-19 14:09:50|7279.5|7267.5|7271.9|7259.9|7279.5|7267.5|7271.9|7259.9|1
1726755000000|2024-09-19 14:10:00|7270.9|7258.9|7270.6|7258.6|7270.9|7258.9|7270.6|7258.6|0
1726755010000|2024-09-19 14:10:10|7269.5|7257.5|7269.5|7257.5|7269.5|7257.5|7269.5|7257.5|0
1726755030000|2024-09-19 14:10:30|7265.8|7253.8|7268.4|7256.4|7268.4|7256.4|7265.8|7253.8|2
1726755040000|2024-09-19 14:10:40|7269|7257|7271.9|7259.9|7271.9|7259.9|7269|7257|2
1726755060000|2024-09-19 14:11:00|7272|7260|7278.9|7266.9|7279.1|7267.1|7272|7260|3
1726755080000|2024-09-19 14:11:20|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|7278.7|7266.7|1
1726755090000|2024-09-19 14:11:30|7280.2|7268.2|7280.2|7268.2|7280.2|7268.2|7280.2|7268.2|1
1726755100000|2024-09-19 14:11:40|7279.9|7267.9|7279.6|7267.6|7279.9|7267.9|7279.6|7267.6|0
1726755110000|2024-09-19 14:11:50|7280.2|7268.2|7280.7|7268.7|7280.7|7268.7|7280.2|7268.2|0
1726755120000|2024-09-19 14:12:00|7280.4|7268.4|7281.2|7269.2|7281.2|7269.2|7280.4|7268.4|1
1726755130000|2024-09-19 14:12:10|7281.1|7269.1|7281.9|7269.9|7281.9|7269.9|7280.9|7268.9|0
1726755150000|2024-09-19 14:12:30|7281.5|7269.5|7281.5|7269.5|7281.5|7269.5|7281.5|7269.5|1
1726755180000|2024-09-19 14:13:00|7284.1|7278.1|7283.5|7271.5|7288.1|7278.1|7283.5|7271.5|4
1726755190000|2024-09-19 14:13:10|7283.7|7271.7|7285.6|7273.6|7285.6|7273.6|7281.6|7269.6|2
1726755210000|2024-09-19 14:13:30|7285.4|7273.4|7286.2|7274.2|7286.2|7274.2|7285.4|7273.4|1
1726755220000|2024-09-19 14:13:40|7286.4|7274.4|7287.9|7275.9|7287.9|7275.9|7286.2|7274.2|3
1726755230000|2024-09-19 14:13:50|7288.1|7276.1|7286.9|7278.9|7288.1|7278.9|7286.9|7276.1|1
1726755240000|2024-09-19 14:14:00|7287.1|7279.1|7293.1|7281.1|7293.1|7282.3|7287.1|7278.1|5
1726755250000|2024-09-19 14:14:10|7292.8|7280.8|7292.8|7280.8|7293.1|7281.1|7292.8|7280.8|0
1726755260000|2024-09-19 14:14:20|7293.1|7281.1|7293.1|7281.1|7293.1|7281.1|7293.1|7281.1|1
1726755300000|2024-09-19 14:15:00|7292.9|7280.9|7285.2|7273.2|7292.9|7280.9|7280.9|7268.9|1
1726755310000|2024-09-19 14:15:10|7285|7273|7285|7273|7285|7273|7285|7273|0
1726755340000|2024-09-19 14:15:40|7283.3|7275.3|7283.3|7275.3|7283.3|7275.3|7283.3|7275.3|0
1726755350000|2024-09-19 14:15:50|7284.5|7276.5|7284.9|7276.9|7284.9|7276.9|7284.5|7276.5|1
1726755360000|2024-09-19 14:16:00|7284.6|7276.6|7284.8|7276.8|7284.8|7276.8|7284.6|7276.6|0
1726755370000|2024-09-19 14:16:10|7284.4|7276.4|7284.4|7276.4|7284.4|7276.4|7284.4|7276.4|0
1726755380000|2024-09-19 14:16:20|7284.2|7276.2|7282.2|7274.2|7284.6|7276.6|7282.2|7274.2|7
1726755390000|2024-09-19 14:16:30|7282.9|7274.9|7282.9|7274.9|7282.9|7274.9|7282.9|7274.9|0
1726755410000|2024-09-19 14:16:50|7279|7271|7285.6|7273.6|7285.6|7273.6|7279|7267.7|6
1726755420000|2024-09-19 14:17:00|7285.9|7273.9|7290.3|7278.3|7290.3|7278.3|7285.9|7273.9|11
1726755430000|2024-09-19 14:17:10|7290.1|7278.1|7290.1|7278.1|7290.1|7278.1|7290.1|7278.1|0
1726755440000|2024-09-19 14:17:20|7290.2|7278.2|7287.4|7279.4|7291.9|7279.9|7287.4|7278.2|3
1726755450000|2024-09-19 14:17:30|7289.7|7277.7|7286.4|7274.4|7289.7|7277.7|7286.1|7274.1|2
1726755460000|2024-09-19 14:17:40|7286.6|7274.6|7286.6|7274.6|7286.6|7274.6|7286.6|7274.6|0
1726755470000|2024-09-19 14:17:50|7286.5|7278.5|7286.5|7278.5|7286.5|7278.5|7286.5|7278.5|0
1726755480000|2024-09-19 14:18:00|7287.2|7279.2|7289.9|7277.9|7289.9|7279.2|7287.2|7277.9|0
1726755490000|2024-09-19 14:18:10|7287.6|7279.6|7285.5|7273.5|7287.6|7279.6|7285.2|7273.2|4
1726755510000|2024-09-19 14:18:30|||||||||1
1726755520000|2024-09-19 14:18:40|7284.1|7276.1|7283.8|7277.8|7284.1|7277.8|7283.4|7276.1|0
1726755530000|2024-09-19 14:18:50|7288.6|7280.6|7287.9|7275.9|7291.2|7280.6|7287.9|7275.9|10
1726755570000|2024-09-19 14:19:30|7286.8|7278.8|7285.9|7277.9|7288.1|7278.8|7285.8|7275.7|6
1726755580000|2024-09-19 14:19:40|7286|7278|7286|7278|7286|7278|7286|7278|0
1726755600000|2024-09-19 14:20:00|7286.2|7278.2|7293|7281|7293|7281|7286.2|7278.2|5
1726755620000|2024-09-19 14:20:20|7292.2|7280.2|7291.4|7283.4|7292.3|7283.4|7289.1|7279.8|6
1726755630000|2024-09-19 14:20:30|7291.8|7283.8|7293|7287|7293|7287|7291.8|7283.8|2
1726755650000|2024-09-19 14:20:50|7293.2|7281.2|7292.8|7280.8|7293.2|7286|7290.8|7280.8|7
1726755660000|2024-09-19 14:21:00|7292.6|7280.6|7292.5|7280.5|7292.6|7280.6|7292.5|7280.5|0
1726755670000|2024-09-19 14:21:10|7292.1|7280.1|7288.9|7280.9|7292.1|7280.9|7288.9|7280.1|0
1726755680000|2024-09-19 14:21:20|7285.5|7273.5|7285.5|7273.5|7285.5|7273.5|7285.5|7273.5|11
1726755690000|2024-09-19 14:21:30|7285.7|7273.7|7288.6|7282.6|7289.5|7282.6|7283.2|7273.7|9
1726755700000|2024-09-19 14:21:40|7292.6|7280.6|7292.6|7280.6|7292.6|7280.6|7292.6|7280.6|0
1726755710000|2024-09-19 14:21:50|7289.4|7277.4|7287.1|7275.1|7289.4|7277.4|7287.1|7275.1|2
1726755720000|2024-09-19 14:22:00|7284.9|7272.9|7280.3|7268.3|7284.9|7272.9|7280.3|7268.3|1
1726755730000|2024-09-19 14:22:10|7280.1|7268.1|7280.1|7268.1|7280.1|7268.1|7280.1|7268.1|0
1726755740000|2024-09-19 14:22:20|7279.6|7267.6|7270.7|7258.7|7279.6|7267.6|7270.7|7258.7|3
1726755750000|2024-09-19 14:22:30|7266.6|7260.6|7266.6|7260.6|7266.6|7260.6|7266.6|7260.6|2
1726755760000|2024-09-19 14:22:40|7268.6|7256.6|7268.6|7256.6|7268.6|7259|7267|7256.6|0
1726755780000|2024-09-19 14:23:00|7267.3|7259.3|7274.3|7262.3|7274.3|7262.3|7267.3|7259.3|8
1726755800000|2024-09-19 14:23:20|7270.4|7258.4|7270.1|7258.1|7270.4|7258.4|7270.1|7258.1|4
1726755810000|2024-09-19 14:23:30|7269.8|7257.8|7269.8|7257.8|7269.8|7257.8|7269.8|7257.8|0
1726755820000|2024-09-19 14:23:40|7268.5|7256.5|7269.5|7257.5|7269.5|7257.5|7268.5|7256.5|2
1726755840000|2024-09-19 14:24:00|7264.9|7256.9|7269.2|7257.2|7269.2|7257.2|7264.9|7256.8|1
1726755850000|2024-09-19 14:24:10|7264|7252|7263.5|7251.5|7264|7252|7263|7251|4
1726755870000|2024-09-19 14:24:30|7264.6|7252.6|7264.6|7252.6|7264.6|7252.6|7264.6|7252.6|1
1726755880000|2024-09-19 14:24:40|7265.6|7253.6|7265.6|7253.6|7265.6|7253.6|7265.6|7253.6|0
1726755900000|2024-09-19 14:25:00|7265.8|7253.8|7268.6|7256.6|7268.6|7256.6|7265.8|7253.8|0
1726755910000|2024-09-19 14:25:10|7269.7|7257.7|7270.6|7258.6|7271.6|7259.6|7269.4|7257.4|4
1726755920000|2024-09-19 14:25:20|7268.9|7260.9|7270.6|7258.6|7270.6|7260.9|7268.9|7258.6|1
1726755930000|2024-09-19 14:25:30|7270.4|7258.4|7270.4|7258.4|7270.4|7258.4|7270.4|7258.4|0
1726755940000|2024-09-19 14:25:40|7270.6|7258.6|7270.6|7258.6|7270.6|7258.6|7270.6|7258.6|1
1726755950000|2024-09-19 14:25:50|7270.3|7258.3|7274|7262|7274.4|7262.4|7270.3|7258.3|6
1726755980000|2024-09-19 14:26:20|7274.2|7262.2|7275.5|7263.5|7275.7|7263.7|7274.2|7262.2|2
1726755990000|2024-09-19 14:26:30|7275.9|7263.9|7275.9|7263.9|7275.9|7263.9|7275.9|7263.9|0
1726756000000|2024-09-19 14:26:40|7275.7|7263.7|7275.7|7263.7|7275.7|7263.7|7275.7|7263.7|0
1726756010000|2024-09-19 14:26:50|7276.2|7264.2|7277.1|7265.1|7277.1|7265.1|7276|7264|0
1726756020000|2024-09-19 14:27:00|7276.6|7264.6|7276.3|7264.3|7277.1|7265.1|7276.3|7264.3|0
1726756030000|2024-09-19 14:27:10|7276|7264|7276|7264|7276|7264|7276|7264|0
1726756040000|2024-09-19 14:27:20|7275.6|7263.6|7275.9|7263.9|7275.9|7263.9|7275.6|7263.6|1
1726756070000|2024-09-19 14:27:50|7272.7|7260.7|7272.7|7260.7|7272.7|7260.7|7272.3|7260.3|7
1726756080000|2024-09-19 14:28:00|7272.6|7260.6|7270.2|7258.2|7272.6|7260.6|7270.2|7258.2|1
1726756090000|2024-09-19 14:28:10|7269.5|7257.5|7269.1|7257.1|7269.8|7257.8|7269.1|7257.1|0
1726756100000|2024-09-19 14:28:20|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|7268.8|7256.8|0
1726756110000|2024-09-19 14:28:30|7269.1|7257.1|7269.1|7257.1|7269.1|7257.1|7269.1|7257.1|0
1726756120000|2024-09-19 14:28:40|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|0
1726756130000|2024-09-19 14:28:50|7270|7258|7268.8|7256.8|7270|7258|7268.8|7256.8|1
1726756140000|2024-09-19 14:29:00|7269.5|7257.5|7269.8|7257.8|7269.8|7257.8|7269.5|7257.5|0
1726756180000|2024-09-19 14:29:40|7269.9|7257.9|7270.4|7258.4|7270.4|7258.4|7269.9|7257.9|2
1726756190000|2024-09-19 14:29:50|7270.9|7258.9|7270.9|7258.9|7270.9|7258.9|7270.9|7258.9|0
1726756200000|2024-09-19 14:30:00|7270.8|7258.8|7265.8|7257.8|7271.6|7259.6|7265.3|7257.3|7
1726756210000|2024-09-19 14:30:10|7265.6|7257.6|7269.6|7261.6|7269.6|7261.6|7265.3|7257.3|3
1726756220000|2024-09-19 14:30:20|7269.8|7261.8|7269.9|7261.9|7269.9|7261.9|7269.8|7261.8|1
1726756230000|2024-09-19 14:30:30|7271.1|7263.1|7273.4|7261.4|7273.4|7263.1|7271.1|7261.4|0
1726756240000|2024-09-19 14:30:40|7273.6|7261.6|7270.9|7262.9|7273.6|7262.9|7270.9|7261.6|0
1726756250000|2024-09-19 14:30:50|7271.9|7263.9|7273.3|7261.3|7274.2|7267.4|7271.9|7261.3|6
1726756260000|2024-09-19 14:31:00|7273.5|7261.5|7272.6|7260.6|7273.5|7261.5|7272.6|7260.6|0
1726756270000|2024-09-19 14:31:10|7273.1|7261.1|7272.6|7260.6|7273.1|7261.1|7272.6|7260.6|0
1726756280000|2024-09-19 14:31:20|7272.9|7260.9|7272.1|7260.1|7273.1|7261.1|7272.1|7260.1|0
1726756300000|2024-09-19 14:31:40|7269.5|7261.5|7270|7262|7270|7262|7269.5|7261.5|1
1726756320000|2024-09-19 14:32:00|7269.6|7261.6|7265.8|7259.8|7269.6|7261.6|7265.6|7258.4|17
1726756330000|2024-09-19 14:32:10|7261.9|7249.9|7263.8|7251.8|7263.8|7251.8|7261.9|7249.9|12
1726756340000|2024-09-19 14:32:20|7263.4|7251.4|7259.3|7247.3|7263.4|7254.3|7256.1|7245.7|22
1726756350000|2024-09-19 14:32:30|7258.6|7246.6|7256|7248|7258.6|7248|7256|7246.6|0
1726756370000|2024-09-19 14:32:50|7255.6|7249.6|7257.5|7251.5|7257.5|7251.5|7255.6|7249.6|5
1726756380000|2024-09-19 14:33:00|7257.1|7251.1|7260.7|7252.7|7261.7|7252.7|7257.1|7249.7|1
1726756390000|2024-09-19 14:33:10|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|7259.2|7253.2|0
1726756400000|2024-09-19 14:33:20|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|7260.3|7254.3|1
1726756410000|2024-09-19 14:33:30|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|7260.5|7254.5|0
1726756430000|2024-09-19 14:33:50|||||||||1
1726756440000|2024-09-19 14:34:00|7258.9|7252.9|7257.6|7245.6|7258.9|7252.9|7256.8|7244.8|4
1726756450000|2024-09-19 14:34:10|7255.3|7247.3|7253.4|7247.4|7255.3|7247.4|7253.1|7247.1|1
1726756460000|2024-09-19 14:34:20|7254.4|7248.4|7254.7|7248.7|7254.7|7248.7|7254.4|7248.4|3
1726756470000|2024-09-19 14:34:30|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|7254.9|7248.9|0
1726756480000|2024-09-19 14:34:40|7254.7|7248.7|7260|7248|7260|7248.7|7254.7|7247.7|1
1726756490000|2024-09-19 14:34:50|7260.7|7248.7|7260.9|7248.9|7260.9|7248.9|7260.7|7248.7|0
1726756500000|2024-09-19 14:35:00|7261|7249|7258.7|7250.7|7261|7250.7|7258.7|7249|0
1726756510000|2024-09-19 14:35:10|7258.4|7250.4|7259.3|7247.3|7259.3|7251.8|7257.5|7247.1|3
1726756520000|2024-09-19 14:35:20|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|1
1726756550000|2024-09-19 14:35:50|7259.3|7247.3|7259.5|7247.5|7259.5|7247.5|7259|7247|0
1726756570000|2024-09-19 14:36:10|7260.1|7248.1|7262.8|7254.8|7262.8|7254.8|7258.5|7248.1|2
1726756590000|2024-09-19 14:36:30|7263.1|7255.1|7267.3|7255.3|7267.3|7255.3|7263.1|7255.1|2
1726756600000|2024-09-19 14:36:40|7266.2|7258.2|7266.2|7258.2|7266.2|7258.2|7266.2|7258.2|0
1726756620000|2024-09-19 14:37:00|7263.9|7251.9|7263.9|7251.9|7263.9|7251.9|7263.9|7251.9|2
1726756630000|2024-09-19 14:37:10|7264|7252|7264|7252|7264|7252|7264|7252|1
1726756670000|2024-09-19 14:37:50|7264.4|7252.4|7264.4|7252.4|7264.4|7252.4|7264.4|7252.4|0
1726756690000|2024-09-19 14:38:10|7264.5|7252.5|7264.5|7252.5|7264.5|7252.5|7264.5|7252.5|0
1726756700000|2024-09-19 14:38:20|7265|7253|7265|7253|7265|7253|7265|7253|0
1726756710000|2024-09-19 14:38:30|7264.7|7252.7|7264.7|7252.7|7264.7|7252.7|7264.7|7252.7|0
1726756720000|2024-09-19 14:38:40|7262|7254|7260|7252|7264.5|7254|7260|7252|2
1726756740000|2024-09-19 14:39:00|7257.2|7249.2|7257.2|7249.2|7257.2|7249.2|7257.2|7249.2|2
1726756750000|2024-09-19 14:39:10|7257.4|7249.4|7257.4|7249.4|7257.4|7249.4|7257.4|7249.4|0
1726756760000|2024-09-19 14:39:20|7256.8|7244.8|7256.8|7244.8|7256.8|7244.8|7256.8|7244.8|2
1726756770000|2024-09-19 14:39:30|7256.9|7244.9|7248.9|7240.9|7256.9|7244.9|7246.4|7240.4|3
1726756790000|2024-09-19 14:39:50|7251.4|7239.4|7251.2|7239.2|7251.4|7240.7|7248.7|7239.2|1
1726756800000|2024-09-19 14:40:00|7251.4|7239.4|7254.6|7242.6|7254.6|7242.6|7249.7|7239.4|1
1726756810000|2024-09-19 14:40:10|7255.3|7243.3|7255.3|7243.3|7255.3|7243.3|7255.3|7243.3|0
1726756820000|2024-09-19 14:40:20|7255.6|7243.6|7255.9|7243.9|7256.4|7244.4|7255.6|7243.6|0
1726756840000|2024-09-19 14:40:40|7255|7243|7255|7243|7255|7243|7255|7243|0
1726756850000|2024-09-19 14:40:50|7254.3|7242.3|7251.7|7243.7|7254.3|7243.7|7251.7|7242.3|0
1726756860000|2024-09-19 14:41:00|7251.3|7243.3|7254.1|7246.1|7256|7246.1|7251|7243|8
1726756870000|2024-09-19 14:41:10|7253.9|7245.9|7253.9|7245.9|7253.9|7245.9|7253.9|7245.9|0
1726756890000|2024-09-19 14:41:30|7254.4|7246.4|7255.4|7247.4|7255.4|7247.4|7254.4|7246.4|2
1726756900000|2024-09-19 14:41:40|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|1
1726756920000|2024-09-19 14:42:00|7258.5|7246.5|7258.5|7246.5|7258.5|7246.5|7258.5|7246.5|0
1726756930000|2024-09-19 14:42:10|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|0
1726756940000|2024-09-19 14:42:20|7258.5|7246.5|7258.9|7246.9|7258.9|7246.9|7258.5|7246.5|1
1726756950000|2024-09-19 14:42:30|7259|7247|7259.9|7247.9|7259.9|7247.9|7259|7247|0
1726756960000|2024-09-19 14:42:40|7259.3|7247.3|7259.3|7247.3|7259.3|7247.3|7259.3|7247.3|0
1726756970000|2024-09-19 14:42:50|7259.5|7247.5|7259.3|7247.3|7259.5|7247.5|7259.3|7247.3|3
1726756980000|2024-09-19 14:43:00|7259.5|7247.5|7254.4|7242.4|7259.5|7247.5|7254.4|7242.4|14
1726756990000|2024-09-19 14:43:10|7254.7|7242.7|7254.7|7242.7|7254.7|7242.7|7254.7|7242.7|0
1726757010000|2024-09-19 14:43:30|7254.9|7242.9|7254.9|7242.9|7254.9|7242.9|7254.9|7242.9|0
1726757040000|2024-09-19 14:44:00|7251.7|7243.7|7256.8|7244.8|7256.8|7244.8|7251.7|7243.7|9
1726757060000|2024-09-19 14:44:20|7257.3|7245.3|7257.3|7245.3|7257.3|7245.3|7257.3|7245.3|0
1726757070000|2024-09-19 14:44:30|7259.4|7247.4|7258.3|7246.3|7259.4|7247.4|7258.3|7246.3|3
1726757080000|2024-09-19 14:44:40|7258.9|7246.9|7259.9|7247.9|7259.9|7247.9|7258.9|7246.9|0
1726757100000|2024-09-19 14:45:00|7259.6|7247.6|7260.2|7248.2|7260.2|7248.2|7259.6|7247.6|0
1726757110000|2024-09-19 14:45:10|7262.1|7250.1|7262.4|7250.4|7262.7|7250.7|7262.1|7250.1|6
1726757120000|2024-09-19 14:45:20|7258.2|7250.2|7258.2|7250.2|7258.2|7250.2|7258.2|7250.2|0
1726757130000|2024-09-19 14:45:30|7257.4|7249.4|7257.4|7249.4|7257.4|7249.4|7257.4|7249.4|0
1726757140000|2024-09-19 14:45:40|7257.3|7249.3|7257.3|7249.3|7257.3|7249.3|7257.3|7249.3|0
1726757160000|2024-09-19 14:46:00|7256.9|7248.9|7256.8|7248.8|7257.3|7249.3|7256.8|7248.8|0
1726757180000|2024-09-19 14:46:20|7256.7|7248.7|7256.7|7248.7|7256.7|7248.7|7256.4|7248.4|1
1726757190000|2024-09-19 14:46:30|7256.9|7248.9|7256.8|7248.8|7259.1|7248.9|7256.8|7247.1|2
1726757210000|2024-09-19 14:46:50|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|7258.9|7246.9|0
1726757220000|2024-09-19 14:47:00|7259.1|7247.1|7257.1|7245.1|7259.1|7247.1|7254.5|7245.1|8
1726757230000|2024-09-19 14:47:10|7256.9|7244.9|7256.9|7244.9|7256.9|7244.9|7256.9|7244.9|0
1726757250000|2024-09-19 14:47:30|7257.1|7245.1|7257.1|7245.1|7257.1|7245.1|7257.1|7245.1|0
1726757260000|2024-09-19 14:47:40|7256.2|7244.2|7255.5|7243.5|7256.2|7244.2|7255|7243|1
1726757270000|2024-09-19 14:47:50|||||||||1
1726757280000|2024-09-19 14:48:00|7255.3|7243.3|7243.7|7231.7|7255.3|7243.3|7243.6|7231.6|12
1726757290000|2024-09-19 14:48:10|7243.9|7231.9|7231.6|7219.6|7243.9|7231.9|7231.6|7219.6|7
1726757300000|2024-09-19 14:48:20|7231|7219|7223.4|7215.4|7231|7219.7|7223.4|7213.3|3
1726757320000|2024-09-19 14:48:40|7224.2|7212.2|7224.7|7212.7|7224.7|7212.7|7224.2|7212.2|0
1726757340000|2024-09-19 14:49:00|7222.8|7210.8|7220.5|7208.5|7222.8|7210.8|7220.5|7208.5|7
1726757350000|2024-09-19 14:49:10|7216.3|7210.3|7213|7201|7216.3|7210.3|7212.4|7200.4|1
1726757360000|2024-09-19 14:49:20|7214.1|7202.1|7213.7|7201.7|7215.5|7203.5|7213.5|7201.5|2
1726757370000|2024-09-19 14:49:30|7213.5|7201.5|7213.5|7201.5|7213.5|7201.5|7213.5|7201.5|0
1726757380000|2024-09-19 14:49:40|7213.7|7201.7|7213.9|7201.9|7213.9|7201.9|7213.7|7201.7|1
1726757390000|2024-09-19 14:49:50|7211.4|7203.4|7210.9|7198.9|7211.9|7203.4|7210.8|7198.9|3
1726757400000|2024-09-19 14:50:00|7214.4|7202.4|7222.5|7210.5|7222.5|7210.5|7213|7202.4|9
1726757410000|2024-09-19 14:50:10|7222.7|7210.7|7220.4|7208.4|7222.7|7210.7|7220.4|7208.4|0
1726757420000|2024-09-19 14:50:20|7220.1|7208.1|7220|7208|7220.1|7208.1|7218.4|7206.4|5
1726757430000|2024-09-19 14:50:30|7219.1|7207.1|7218.9|7206.9|7219.1|7207.1|7218.9|7206.9|0
1726757440000|2024-09-19 14:50:40|7217.9|7205.9|7216.6|7204.6|7217.9|7205.9|7216.4|7204.4|0
1726757450000|2024-09-19 14:50:50|7216.4|7204.4|7218.6|7206.6|7218.6|7206.6|7216.4|7204.4|3
1726757460000|2024-09-19 14:51:00|7219.2|7207.2|7213.9|7201.9|7219.2|7207.2|7208.9|7200.9|20
1726757470000|2024-09-19 14:51:10|7213.3|7205.3|7212.4|7206.4|7213.5|7206.8|7212.4|7205.3|2
1726757480000|2024-09-19 14:51:20|7212.2|7206.2|7212.5|7200.5|7212.5|7206.4|7212|7200|4
1726757490000|2024-09-19 14:51:30|7212.2|7200.2|7212|7200|7212.7|7200.7|7212|7200|0
1726757500000|2024-09-19 14:51:40|7211.4|7199.4|7207.9|7195.9|7211.4|7199.4|7207.9|7195.9|0
1726757510000|2024-09-19 14:51:50|7210.1|7198.1|7211.9|7199.9|7211.9|7199.9|7210.1|7198.1|1
1726757520000|2024-09-19 14:52:00|7212.4|7200.4|7214|7202|7214|7206.8|7211.8|7200.4|6
1726757530000|2024-09-19 14:52:10|7211.7|7203.7|7207.3|7199.3|7211.7|7203.7|7206.7|7196.4|2
1726757540000|2024-09-19 14:52:20|7207.8|7199.8|7207.8|7199.8|7207.8|7199.8|7207.8|7199.8|0
1726757560000|2024-09-19 14:52:40|7207.5|7199.5|7209.4|7197.4|7209.4|7199.8|7206.4|7197.4|5
1726757570000|2024-09-19 14:52:50|7207.3|7201.3|7213.8|7201.8|7213.8|7201.8|7207.3|7201.3|3
1726757580000|2024-09-19 14:53:00|7213.6|7205.6|7212.9|7204.9|7215.4|7207.1|7212.9|7203.2|4
1726757590000|2024-09-19 14:53:10|7215.2|7203.2|7215.2|7203.2|7215.4|7205|7213|7203.2|0
1726757600000|2024-09-19 14:53:20|7212.9|7204.9|7214.8|7202.8|7215|7207.2|7212.9|7202.5|7
1726757610000|2024-09-19 14:53:30|7215|7203|7215|7203|7215|7203|7215|7203|0
1726757630000|2024-09-19 14:53:50|7217.5|7205.5|7218|7206|7218|7206|7217.5|7205.5|1
1726757640000|2024-09-19 14:54:00|7217.8|7205.8|7218.3|7206.3|7218.3|7208.7|7216.7|7205.8|0
1726757650000|2024-09-19 14:54:10|7216.5|7208.5|7226.3|7214.3|7226.3|7214.3|7216.5|7207.2|4
1726757660000|2024-09-19 14:54:20|7227.5|7215.5|7228.2|7220.2|7229.9|7220.2|7227.5|7215.5|2
1726757670000|2024-09-19 14:54:30|7228.4|7220.4|7233.3|7221.3|7233.3|7221.3|7228.4|7220.4|0
1726757680000|2024-09-19 14:54:40|7233.5|7221.5|7236.8|7224.8|7236.8|7224.8|7232.1|7221.5|2
1726757700000|2024-09-19 14:55:00|7236.9|7224.9|7237.1|7225.1|7237.1|7225.1|7236.9|7224.9|0
1726757710000|2024-09-19 14:55:10|7236.8|7224.8|7232.8|7220.8|7236.8|7225.5|7226.3|7219.5|6
1726757720000|2024-09-19 14:55:20|7231.8|7219.8|7229.5|7221.5|7231.8|7221.5|7229.5|7219.8|0
1726757730000|2024-09-19 14:55:30|7229.3|7221.3|7227.8|7219.8|7230|7222|7227.8|7219.8|1
1726757740000|2024-09-19 14:55:40|7228.8|7220.8|7231.1|7219.1|7231.1|7220.8|7228.8|7219.1|0
1726757750000|2024-09-19 14:55:50|7231.3|7219.3|7230.3|7222.3|7231.3|7222.3|7230.3|7219.3|2
1726757770000|2024-09-19 14:56:10|7232.3|7224.3|7232.3|7224.3|7232.3|7224.3|7232.3|7224.3|1
1726757790000|2024-09-19 14:56:30|7231|7223|7231.3|7223.3|7231.8|7223.8|7231|7223|2
1726757800000|2024-09-19 14:56:40|7231.9|7223.9|7240|7228|7240|7228|7231.9|7223.9|4
1726757810000|2024-09-19 14:56:50|7239|7227|7242.4|7230.4|7242.4|7230.4|7238.5|7226.5|2
1726757820000|2024-09-19 14:57:00|7242|7230|7238.4|7230.4|7242|7230.4|7238.4|7229.3|3
1726757830000|2024-09-19 14:57:10|7242.2|7230.2|7242.4|7230.4|7242.4|7230.4|7242.2|7230.2|0
1726757840000|2024-09-19 14:57:20|7240.7|7232.7|7240.9|7232.9|7241.2|7233.2|7240.7|7232.7|1
1726757850000|2024-09-19 14:57:30|7241.2|7233.2|7240.7|7234.7|7242.7|7234.7|7240.7|7230.7|1
1726757860000|2024-09-19 14:57:40|7241.6|7233.6|7249.3|7237.3|7249.3|7237.3|7241.6|7233.6|2
1726757870000|2024-09-19 14:57:50|7249.8|7237.8|7248|7240|7251|7242|7245.4|7237.8|10
1726757880000|2024-09-19 14:58:00|7247.3|7241.3|7250|7238|7250|7241.9|7247.2|7238|6
1726757890000|2024-09-19 14:58:10|7248.4|7240.4|7248.4|7240.4|7250.7|7240.4|7248.4|7238|0
1726757910000|2024-09-19 14:58:30|7251.2|7239.2|7249.4|7241.4|7251.2|7241.4|7248.5|7238.9|0
1726757920000|2024-09-19 14:58:40|7248.9|7240.9|7248.8|7240.8|7248.9|7240.9|7248.8|7240.8|0
1726757930000|2024-09-19 14:58:50|7249.8|7241.8|7249.3|7243.3|7250|7243.3|7249.3|7241.5|1
1726757940000|2024-09-19 14:59:00|7250|7242|7250.3|7244.3|7250.3|7244.3|7249.5|7242|3
1726757950000|2024-09-19 14:59:10|7251.5|7245.5|7259.4|7247.4|7259.4|7247.4|7251.5|7245.5|1
1726757970000|2024-09-19 14:59:30|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|7259.6|7247.6|0
1726757980000|2024-09-19 14:59:40|7259.8|7247.8|7254.8|7246.8|7259.8|7247.8|7253.7|7245.7|6
1726757990000|2024-09-19 14:59:50|7256.2|7244.2|7253.4|7245.4|7256.2|7245.9|7253.4|7244.2|1
1726758000000|2024-09-19 15:00:00|7253.2|7241.2|7244.1|7236.1|7253.2|7241.2|7243.6|7236.1|5
1726758010000|2024-09-19 15:00:10|7244.7|7236.7|7244.7|7236.7|7244.7|7236.7|7244.7|7236.7|0
1726758020000|2024-09-19 15:00:20|7248|7240|7248|7240|7248|7240|7248|7240|2
1726758030000|2024-09-19 15:00:30|7248.4|7240.4|7249.6|7237.6|7249.9|7240.4|7248.4|7237.4|1
1726758040000|2024-09-19 15:00:40|7249.4|7237.4|7251.6|7239.6|7251.6|7239.6|7249.4|7237.4|0
1726758050000|2024-09-19 15:00:50|7251.9|7239.9|7251.2|7239.2|7251.9|7239.9|7251.2|7239.2|0
1726758060000|2024-09-19 15:01:00|7251|7239|7251.5|7239.5|7251.5|7239.5|7251|7239|1
1726758070000|2024-09-19 15:01:10|7252.4|7240.4|7253.5|7241.5|7253.5|7241.5|7252.4|7240.4|0
1726758080000|2024-09-19 15:01:20|7253.3|7241.3|7257.3|7245.3|7257.3|7245.3|7253.3|7241.3|1
1726758090000|2024-09-19 15:01:30|7257.5|7245.5|7257.5|7245.5|7257.5|7245.5|7257.5|7245.5|2
1726758100000|2024-09-19 15:01:40|7257.3|7245.3|7255.6|7247.6|7257.3|7247.6|7255.6|7244.7|2
1726758110000|2024-09-19 15:01:50|7259.7|7247.7|7260.7|7248.7|7260.7|7250.7|7258.7|7247.7|3
1726758120000|2024-09-19 15:02:00|7258.7|7252.7|7261.1|7249.1|7261.1|7252.7|7257.2|7247.8|2
1726758150000|2024-09-19 15:02:30|7261.4|7249.4|7262|7250|7262|7250|7261.4|7249.4|0
1726758170000|2024-09-19 15:02:50|7261.2|7253.2|7267.7|7255.7|7271|7259|7261.1|7253.2|11
1726758180000|2024-09-19 15:03:00|7267.3|7255.3|7266.9|7254.9|7267.3|7255.3|7266.9|7254.9|0
1726758190000|2024-09-19 15:03:10|7265.7|7253.7|7265.7|7253.7|7265.7|7253.7|7265.7|7253.7|0
1726758200000|2024-09-19 15:03:20|7266.3|7254.3|7261.2|7249.2|7266.3|7254.3|7261.2|7249.2|1
1726758210000|2024-09-19 15:03:30|7261.5|7249.5|7262.2|7250.2|7262.2|7250.2|7261.5|7249.5|1
1726758220000|2024-09-19 15:03:40|7262.7|7250.7|7267.1|7255.1|7267.1|7255.1|7262.7|7250.7|1
1726758230000|2024-09-19 15:03:50|7267.8|7255.8|7270.5|7258.5|7270.5|7258.5|7267.8|7255.8|1
1726758250000|2024-09-19 15:04:10|7270.9|7258.9|7271.4|7259.4|7271.8|7259.8|7270.9|7258.9|1
1726758260000|2024-09-19 15:04:20|7271.2|7259.2|7270.4|7258.4|7276.4|7270.1|7268.4|7258|9
1726758270000|2024-09-19 15:04:30|7270.2|7258.2|7277.9|7265.9|7277.9|7265.9|7270.2|7258.2|1
1726758280000|2024-09-19 15:04:40|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|7277.7|7265.7|0
1726758290000|2024-09-19 15:04:50|7274.7|7262.7|7274.7|7262.7|7274.7|7262.7|7273.7|7261.7|9
1726758300000|2024-09-19 15:05:00|7274.4|7262.4|7275.1|7263.1|7275.1|7263.1|7274.4|7262.4|1
1726758310000|2024-09-19 15:05:10|7274.3|7262.3|7274.8|7262.8|7274.8|7262.8|7274.3|7262.3|0
1726758320000|2024-09-19 15:05:20|7276.7|7264.7|7278.5|7266.5|7278.5|7266.5|7276.7|7264.7|4
1726758330000|2024-09-19 15:05:30|7278.8|7266.8|7283.2|7271.2|7283.2|7271.2|7278.8|7266.8|3
1726758340000|2024-09-19 15:05:40|7285.5|7273.5|7283.4|7271.4|7285.5|7275.8|7278.8|7271.4|18
1726758350000|2024-09-19 15:05:50|7284.3|7272.3|7282.6|7274.6|7284.9|7274.6|7282.6|7272.3|1
1726758360000|2024-09-19 15:06:00|7284.9|7272.9|7282.1|7274.1|7284.9|7274.8|7282.1|7272.9|1
1726758370000|2024-09-19 15:06:10|7280.3|7272.3|7280.5|7272.5|7281|7273|7280.3|7272.3|1
1726758390000|2024-09-19 15:06:30|7280.1|7274.1|7280.3|7274.3|7281|7274.3|7280.1|7273|0
1726758400000|2024-09-19 15:06:40|7280.5|7274.5|7285|7273|7285.3|7277.6|7280.5|7273|1
1726758410000|2024-09-19 15:06:50|7285.3|7273.3|7285.3|7273.3|7285.3|7273.3|7285|7273|0
1726758420000|2024-09-19 15:07:00|7285.5|7273.5|7283.3|7275.3|7285.5|7275.3|7283.3|7272.8|0
1726758440000|2024-09-19 15:07:20|7283|7275|7281.7|7275.7|7283|7275.7|7281.7|7275|1
1726758450000|2024-09-19 15:07:30|7281.9|7275.9|7288.9|7282.9|7289.9|7282.9|7281.9|7275.9|20
1726758460000|2024-09-19 15:07:40|7289.1|7283.1|7290.8|7282.8|7293.4|7284.2|7289.1|7281.4|3
1726758470000|2024-09-19 15:07:50|7291.6|7283.6|7292|7286|7292.6|7286.6|7291.6|7283.6|1
1726758480000|2024-09-19 15:08:00|7292.2|7286.2|7290.4|7282.4|7293.4|7287.4|7289.3|7282.4|9
1726758490000|2024-09-19 15:08:10|7288.7|7280.7|7288.7|7280.7|7288.7|7280.7|7288.7|7280.7|1
1726758500000|2024-09-19 15:08:20|7291.6|7279.6|7291.6|7279.6|7291.6|7279.6|7291.6|7279.6|1
1726758510000|2024-09-19 15:08:30|7289.3|7281.3|7289.3|7281.3|7289.3|7281.3|7289.3|7281.3|0
1726758520000|2024-09-19 15:08:40|7289|7281|7290.9|7284.9|7291.4|7284.9|7288.8|7279.4|2
1726758530000|2024-09-19 15:08:50|7293.3|7281.3|7290.7|7282.7|7293.3|7283.6|7290.7|7281.3|1
1726758540000|2024-09-19 15:09:00|7290.5|7282.5|7289.1|7283.1|7290.7|7283.4|7289.1|7282.5|0
1726758550000|2024-09-19 15:09:10|7288.7|7282.7|7288.8|7282.8|7290.3|7283.6|7288.6|7282.3|2
1726758570000|2024-09-19 15:09:30|7289|7283|7287.6|7279.6|7289|7283|7287.6|7279.6|2
1726758580000|2024-09-19 15:09:40|7283.3|7277.3|7285.3|7277.3|7285.3|7277.3|7283.3|7277.1|3
1726758600000|2024-09-19 15:10:00|7285.5|7277.5|7289.8|7277.8|7289.8|7277.8|7285.5|7276.1|0
1726758610000|2024-09-19 15:10:10|7290.5|7278.5|7290.5|7278.5|7290.5|7278.5|7290.5|7278.5|0
1726758620000|2024-09-19 15:10:20|7290.8|7278.8|7291.4|7279.4|7291.4|7279.4|7290.8|7278.8|0
1726758630000|2024-09-19 15:10:30|7291.8|7279.8|7293.1|7287.1|7294|7287.1|7291.8|7279.8|2
1726758640000|2024-09-19 15:10:40|7292.5|7286.5|7292.7|7286.7|7292.7|7286.7|7292.5|7286.5|5
1726758650000|2024-09-19 15:10:50|7292.5|7286.5|7290.1|7284.1|7292.6|7286.5|7290.1|7284.1|5
1726758660000|2024-09-19 15:11:00|7289.8|7283.8|7288.3|7282.3|7289.8|7283.8|7288.3|7282.3|2
1726758670000|2024-09-19 15:11:10|7288.1|7282.1|7286.8|7278.8|7288.1|7282.1|7286.6|7278.8|2
1726758680000|2024-09-19 15:11:20|7285.2|7279.2|7285.9|7277.9|7285.9|7279.2|7285.2|7277.9|0
1726758690000|2024-09-19 15:11:30|7285.7|7277.7|7285.7|7277.7|7285.7|7277.7|7285.7|7277.7|0
1726758700000|2024-09-19 15:11:40|7288.5|7276.5|7277.4|7265.4|7288.5|7276.5|7277.4|7265.4|9
1726758710000|2024-09-19 15:11:50|7275.2|7263.2|7282.2|7270.2|7282.2|7270.2|7275.2|7263.2|3
1726758720000|2024-09-19 15:12:00|7283.6|7271.6|7283.6|7271.6|7283.6|7271.6|7283.6|7271.6|0
1726758750000|2024-09-19 15:12:30|7284.1|7272.1|7284.6|7272.6|7284.6|7272.6|7284.1|7272.1|0
1726758760000|2024-09-19 15:12:40|7285|7273|7285|7273|7285|7273|7285|7273|0
1726758770000|2024-09-19 15:12:50|7282.9|7276.9|7289.3|7277.3|7289.3|7277.3|7282.9|7276.9|3
1726758790000|2024-09-19 15:13:10|7289.5|7277.5|7289.5|7277.5|7289.5|7277.5|7289.5|7277.5|0
1726758800000|2024-09-19 15:13:20|7288.8|7276.8|7287.8|7275.8|7288.8|7276.8|7287.8|7275.8|0
1726758820000|2024-09-19 15:13:40|7286.4|7274.4|7275.8|7267.8|7286.4|7274.4|7275.8|7267.8|7
1726758840000|2024-09-19 15:14:00|7276|7268|7260.1|7252.1|7276.4|7268|7260.1|7251.9|9
1726758850000|2024-09-19 15:14:10|7259.4|7253.4|7259.1|7251.1|7259.6|7253.6|7258.6|7250.6|3
1726758860000|2024-09-19 15:14:20|7256.9|7244.9|7252.6|7244.6|7256.9|7246.6|7252.6|7240.8|18
1726758880000|2024-09-19 15:14:40|7251.3|7245.3|7248.4|7242.4|7252.5|7245.3|7248.4|7240.5|0
1726758890000|2024-09-19 15:14:50|7248|7242|7252.1|7240.1|7255.5|7243.5|7248|7240.1|2
1726758900000|2024-09-19 15:15:00|7251.8|7239.8|7249.3|7241.3|7252.5|7242.1|7249.1|7239.8|0
1726758910000|2024-09-19 15:15:10|7250|7238|7241.1|7235.1|7250|7239.7|7241|7231.2|5
1726758920000|2024-09-19 15:15:20|7242.2|7236.2|7246.6|7234.6|7246.6|7236.2|7240.9|7234.4|5
1726758930000|2024-09-19 15:15:30|7246.2|7234.2|7234.2|7228.2|7246.2|7234.2|7234.2|7228.2|1
1726758940000|2024-09-19 15:15:40|7242.2|7230.2|7242.2|7230.2|7242.2|7230.2|7242.2|7230.2|3
1726758960000|2024-09-19 15:16:00|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|0
1726758970000|2024-09-19 15:16:10|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|0
1726758980000|2024-09-19 15:16:20|7243.2|7231.2|7241.3|7233.3|7243.5|7234.8|7240.8|7230.5|2
1726758990000|2024-09-19 15:16:30|7241.1|7233.1|7233.7|7225.7|7245.3|7234.5|7233.7|7225.7|16
1726759000000|2024-09-19 15:16:40|7233.1|7225.1|7230.2|7224.2|7233.7|7225.1|7230.2|7221.7|10
1726759010000|2024-09-19 15:16:50|7234.9|7226.9|7234.9|7226.9|7234.9|7226.9|7234.9|7226.9|2
1726759020000|2024-09-19 15:17:00|7235.2|7227.2|7233.2|7225.2|7237.1|7227.7|7233.2|7224|5
1726759030000|2024-09-19 15:17:10|7232.6|7224.6|7233.7|7221.7|7235|7224.6|7231.7|7221.7|2
1726759040000|2024-09-19 15:17:20|||||||||2
1726759050000|2024-09-19 15:17:30|7234|7222|7240.7|7228.7|7240.7|7228.7|7234|7222|2
1726759060000|2024-09-19 15:17:40|7241.1|7229.1|7246.1|7234.1|7246.1|7234.1|7241.1|7229.1|0
1726759070000|2024-09-19 15:17:50|7246.4|7234.4|7247.4|7235.4|7248.7|7236.7|7246.2|7234.2|4
1726759080000|2024-09-19 15:18:00|7247|7235|7240.1|7228.1|7247|7235|7238.6|7227.8|5
1726759090000|2024-09-19 15:18:10|7239.8|7227.8|7239.8|7227.8|7239.8|7227.8|7239.8|7227.8|0
1726759110000|2024-09-19 15:18:30|7239.2|7227.2|7235.4|7227.4|7239.2|7229.2|7235.1|7226.1|0
1726759120000|2024-09-19 15:18:40|7235.1|7227.1|7228.1|7220.1|7235.4|7227.4|7228.1|7219|4
1726759130000|2024-09-19 15:18:50|7228.5|7220.5|7227.6|7219.6|7228.5|7220.5|7224.1|7218.1|3
1726759140000|2024-09-19 15:19:00|7227.9|7219.9|7225.4|7217.4|7229|7219.9|7224.1|7217|3
1726759150000|2024-09-19 15:19:10|7225.1|7217.1|7221.6|7215.6|7225.1|7217.3|7221.6|7215.6|1
1726759160000|2024-09-19 15:19:20|7223.3|7211.3|7229.9|7217.9|7230.2|7218.2|7220.3|7211.3|5
1726759170000|2024-09-19 15:19:30|7229.7|7217.7|7226.8|7214.8|7230.2|7218.2|7226.8|7214.8|0
1726759180000|2024-09-19 15:19:40|7227|7215|7227|7215|7227|7215|7227|7215|0
1726759190000|2024-09-19 15:19:50|7226.5|7214.5|7234.6|7222.6|7234.6|7223.7|7225.5|7213.5|10
1726759200000|2024-09-19 15:20:00|7234|7222|7234|7222|7234|7222|7234|7222|0
1726759210000|2024-09-19 15:20:10|7228.7|7216.7|7228.1|7216.1|7228.7|7216.7|7228.1|7216.1|2
1726759220000|2024-09-19 15:20:20|7228.7|7216.7|7228.7|7216.7|7228.7|7216.7|7228.7|7216.7|0
1726759230000|2024-09-19 15:20:30|7229.7|7217.7|7230.5|7218.5|7230.9|7218.9|7229.7|7217.7|0
1726759240000|2024-09-19 15:20:40|7234.7|7222.7|7236.5|7224.5|7236.5|7224.5|7234.4|7222.4|7
1726759250000|2024-09-19 15:20:50|7235.9|7227.9|7236.3|7228.3|7236.6|7228.6|7235.9|7227.9|3
1726759260000|2024-09-19 15:21:00|7236.1|7228.1|7234.4|7222.4|7236.1|7228.1|7233.9|7221.9|2
1726759270000|2024-09-19 15:21:10|7234.1|7222.1|7234.4|7222.4|7234.4|7222.4|7234|7222|2
1726759280000|2024-09-19 15:21:20|7233.1|7221.1|7233.1|7221.1|7233.1|7221.1|7233.1|7221.1|0
1726759300000|2024-09-19 15:21:40|7233.4|7221.4|7233.5|7221.5|7233.5|7221.5|7233.4|7221.4|0
1726759310000|2024-09-19 15:21:50|7233.8|7221.8|7225.4|7217.4|7233.8|7221.8|7225.4|7213.5|4
1726759320000|2024-09-19 15:22:00|7225.7|7217.7|7225.6|7213.6|7226|7217.7|7224.8|7212.8|3
1726759330000|2024-09-19 15:22:10|7225.3|7213.3|7234.4|7222.4|7234.4|7222.4|7225.3|7213.3|3
1726759340000|2024-09-19 15:22:20|7234.7|7222.7|7234.4|7222.4|7234.7|7222.7|7234.4|7222.4|0
1726759350000|2024-09-19 15:22:30|7234.3|7222.3|7233.5|7221.5|7234.3|7222.3|7233.5|7221.5|5
1726759360000|2024-09-19 15:22:40|7233.6|7221.6|7236.2|7228.2|7236.2|7228.2|7233.4|7221.4|4
1726759370000|2024-09-19 15:22:50|7236.1|7228.1|7237.4|7225.4|7237.4|7228.1|7236.1|7224.3|2
1726759380000|2024-09-19 15:23:00|7237.1|7225.1|7237.4|7225.4|7237.4|7225.4|7237.1|7225.1|1
1726759390000|2024-09-19 15:23:10|7237.7|7225.7|7237.9|7225.9|7237.9|7225.9|7237.7|7225.7|0
1726759410000|2024-09-19 15:23:30|7238.1|7226.1|7237.1|7225.1|7238.1|7226.1|7237.1|7225.1|0
1726759430000|2024-09-19 15:23:50|7242.7|7230.7|7244.1|7232.1|7244.1|7232.2|7240.2|7230.2|5
1726759440000|2024-09-19 15:24:00|7244.3|7232.3|7243.1|7231.1|7245.7|7237.6|7243.1|7231.1|1
1726759460000|2024-09-19 15:24:20|7243.4|7231.4|7243.4|7231.4|7243.4|7231.4|7243.4|7231.4|0
1726759470000|2024-09-19 15:24:30|7243.3|7231.3|7243.3|7231.3|7243.3|7231.3|7243.3|7231.3|0
1726759480000|2024-09-19 15:24:40|7242.9|7230.9|7243.8|7231.8|7243.8|7231.8|7242.9|7230.9|0
1726759490000|2024-09-19 15:24:50|7242.1|7236.1|7244.9|7236.9|7244.9|7236.9|7242.1|7236.1|1
1726759500000|2024-09-19 15:25:00|7245.2|7237.2|7245.6|7233.6|7245.6|7237.2|7245.1|7233.1|4
1726759510000|2024-09-19 15:25:10|7243.8|7231.8|7244.2|7232.2|7244.2|7232.2|7243.5|7231.5|4
1726759530000|2024-09-19 15:25:30|7241.4|7233.4|7241.4|7233.4|7241.4|7233.4|7241.4|7233.4|0
1726759540000|2024-09-19 15:25:40|7241.5|7233.5|7242.7|7230.7|7242.7|7233.5|7241.5|7230|1
1726759550000|2024-09-19 15:25:50|7242.9|7230.9|7245.7|7237.7|7246.5|7237.7|7242.9|7230.9|2
1726759560000|2024-09-19 15:26:00|7247.1|7239.1|7245.8|7239.8|7247.1|7239.8|7245.8|7239.1|4
1726759570000|2024-09-19 15:26:10|7245.6|7239.6|7241|7229|7245.6|7239.6|7240.6|7228.6|5
1726759590000|2024-09-19 15:26:30|7242.1|7230.1|7239.5|7227.5|7242.4|7230.4|7239.2|7227.2|0
1726759600000|2024-09-19 15:26:40|7239.6|7227.6|7235.9|7223.9|7239.6|7227.6|7235.9|7223.9|0
1726759610000|2024-09-19 15:26:50|7236.2|7224.2|7235.7|7223.7|7236.2|7224.2|7235.7|7223.7|0
1726759620000|2024-09-19 15:27:00|7235.5|7223.5|7235.1|7223.1|7235.5|7223.5|7235|7223|0
1726759640000|2024-09-19 15:27:20|7235.6|7223.6|7235.6|7223.6|7235.6|7223.6|7235.6|7223.6|0
1726759650000|2024-09-19 15:27:30|7235.4|7223.4|7235.1|7223.1|7235.4|7223.4|7234.2|7222.2|2
1726759660000|2024-09-19 15:27:40|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|0
1726759670000|2024-09-19 15:27:50|7235.8|7223.8|7235.5|7223.5|7235.8|7223.8|7235.5|7223.5|0
1726759680000|2024-09-19 15:28:00|7233.3|7221.3|7231.3|7219.3|7233.3|7221.3|7231.3|7219.3|3
1726759690000|2024-09-19 15:28:10|7230.9|7218.9|7236.5|7224.5|7237.8|7225.8|7230.9|7218.9|2
1726759710000|2024-09-19 15:28:30|7238.6|7226.6|7243.7|7231.7|7243.7|7231.7|7238.1|7226.1|2
1726759720000|2024-09-19 15:28:40|7245|7233|7245|7233|7245|7233|7245|7233|0
1726759730000|2024-09-19 15:28:50|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|0
1726759750000|2024-09-19 15:29:10|7245.1|7233.1|7245.1|7233.1|7245.1|7233.1|7245.1|7233.1|0
1726759770000|2024-09-19 15:29:30|7245.6|7233.6|7246.1|7234.1|7246.1|7234.1|7245.6|7233.6|0
1726759780000|2024-09-19 15:29:40|7245.8|7233.8|7245.8|7233.8|7245.8|7233.8|7245.8|7233.8|0
1726759790000|2024-09-19 15:29:50|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|0
1726759800000|2024-09-19 15:30:00|7246.4|7234.4|7246.7|7234.7|7246.7|7234.7|7246.4|7234.4|2
1726759810000|2024-09-19 15:30:10|7251.6|7239.6|7252.6|7240.6|7252.6|7240.6|7251.6|7239.6|5
1726759830000|2024-09-19 15:30:30|7251.6|7239.6|7251.6|7239.6|7251.6|7239.6|7251.6|7239.6|1
1726759840000|2024-09-19 15:30:40|7251.3|7239.3|7251.3|7239.3|7251.3|7239.3|7251.3|7239.3|0
1726759850000|2024-09-19 15:30:50|7251.6|7239.6|7252.6|7240.6|7252.6|7240.6|7251.6|7239.6|0
1726759860000|2024-09-19 15:31:00|7252.4|7240.4|7252.6|7240.6|7252.6|7240.6|7252.4|7240.4|0
1726759870000|2024-09-19 15:31:10|7253.1|7241.1|7253.6|7241.6|7253.9|7241.9|7253.1|7241.1|0
1726759890000|2024-09-19 15:31:30|7254.2|7242.2|7255.3|7243.3|7255.3|7243.3|7253.5|7241.5|4
1726759900000|2024-09-19 15:31:40|7255.6|7243.6|7255.6|7243.6|7255.6|7243.6|7255.6|7243.6|0
1726759920000|2024-09-19 15:32:00|7255.3|7243.3|7254.1|7246.1|7255.6|7246.1|7253.8|7243.3|1
1726759930000|2024-09-19 15:32:10|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|7253.6|7247.6|1
1726759940000|2024-09-19 15:32:20|7253.4|7247.4|7254.5|7242.5|7254.8|7247.4|7253.1|7242.5|1
1726759950000|2024-09-19 15:32:30|7254.2|7242.2|7254.2|7242.2|7254.2|7242.2|7254.2|7242.2|0
1726759960000|2024-09-19 15:32:40|7254.8|7242.8|7255.1|7243.1|7255.1|7243.1|7254.8|7242.8|0
1726759970000|2024-09-19 15:32:50|7253.2|7247.2|7255.6|7243.6|7255.8|7247.2|7253.2|7242.9|1
1726759980000|2024-09-19 15:33:00|7255.8|7243.8|7255.4|7243.4|7255.8|7245.5|7253.5|7243.4|0
1726760010000|2024-09-19 15:33:30|7255.8|7243.8|7254.1|7246.1|7255.8|7246.1|7254.1|7243.8|0
1726760040000|2024-09-19 15:34:00|7253.9|7245.9|7251.3|7239.3|7253.9|7245.9|7250.3|7238.3|6
1726760050000|2024-09-19 15:34:10|7249|7241|7251.3|7239.3|7251.3|7241|7249|7239.3|0
1726760090000|2024-09-19 15:34:50|7251.7|7239.7|7254.6|7242.6|7255.3|7243.3|7251.7|7239.7|7
1726760110000|2024-09-19 15:35:10|7254.5|7242.5|7249.3|7241.3|7254.5|7242.5|7248.8|7239.6|2
1726760120000|2024-09-19 15:35:20|7249.8|7241.8|7249.8|7241.8|7249.8|7241.8|7249.8|7241.8|0
1726760130000|2024-09-19 15:35:30|7250|7242|7249.8|7241.8|7252.6|7242|7249.8|7240.6|1
1726760140000|2024-09-19 15:35:40|7255.3|7243.3|7255.3|7243.3|7255.3|7243.3|7255.3|7243.3|1
1726760150000|2024-09-19 15:35:50|7253.6|7245.6|7253.6|7245.6|7253.6|7245.6|7253.6|7245.6|0
1726760160000|2024-09-19 15:36:00|7253.3|7245.3|7252.6|7244.6|7253.3|7245.3|7252.6|7244.6|3
1726760170000|2024-09-19 15:36:10|7252.9|7244.9|7252.9|7244.9|7252.9|7244.9|7252.9|7244.9|0
1726760180000|2024-09-19 15:36:20|7255.8|7243.8|7253.3|7245.3|7255.8|7245.3|7253.3|7243.6|1
1726760190000|2024-09-19 15:36:30|7255.6|7243.6|7253.9|7245.9|7255.6|7245.9|7253.9|7243.6|0
1726760200000|2024-09-19 15:36:40|7254.1|7246.1|7254.1|7246.1|7254.1|7246.1|7254.1|7246.1|0
1726760210000|2024-09-19 15:36:50|7255.8|7243.8|7253.4|7245.4|7255.8|7245.4|7253.4|7243.8|0
1726760220000|2024-09-19 15:37:00|7253.1|7245.1|7252.3|7246.3|7253.1|7246.3|7252.3|7244.8|0
1726760230000|2024-09-19 15:37:10|7252.1|7246.1|7253.4|7245.4|7254.2|7246.2|7252.1|7245.4|1
1726760240000|2024-09-19 15:37:20|7253.6|7245.6|7255.6|7243.6|7255.6|7245.6|7253.1|7241.7|4
1726760250000|2024-09-19 15:37:30|7255.2|7243.2|7256.7|7244.7|7258.5|7246.5|7255.2|7243.2|3
1726760260000|2024-09-19 15:37:40|7256.4|7244.4|7256.4|7244.4|7256.4|7244.4|7256.4|7244.4|0
1726760270000|2024-09-19 15:37:50|7251.2|7239.2|7251.3|7239.3|7251.3|7239.3|7251.2|7239.2|2
1726760280000|2024-09-19 15:38:00|7250.7|7238.7|7239.1|7227.1|7250.7|7238.7|7238.5|7227.1|1
1726760290000|2024-09-19 15:38:10|7238.3|7226.3|7236.6|7224.6|7238.3|7227.3|7235.1|7224.6|3
1726760300000|2024-09-19 15:38:20|7236.1|7224.1|7233.1|7221.1|7236.1|7224.1|7233.1|7221.1|3
1726760310000|2024-09-19 15:38:30|7233|7221|7233|7221|7233|7221|7233|7221|0
1726760320000|2024-09-19 15:38:40|7233.3|7221.3|7233.3|7221.3|7233.3|7221.3|7233.3|7221.3|0
1726760330000|2024-09-19 15:38:50|7233.1|7221.1|7227.6|7215.6|7233.1|7221.1|7227.6|7215.6|1
1726760340000|2024-09-19 15:39:00|7227.3|7215.3|7227.8|7215.8|7228|7216|7227.3|7215.3|0
1726760350000|2024-09-19 15:39:10|7228.1|7216.1|7227.7|7215.7|7228.1|7216.1|7227.1|7215.1|3
1726760360000|2024-09-19 15:39:20|7228.1|7216.1|7229|7217|7232.7|7220.7|7228.1|7216.1|4
1726760370000|2024-09-19 15:39:30|7229.2|7217.2|7228.2|7216.2|7229.2|7217.2|7228.2|7216.2|1
1726760380000|2024-09-19 15:39:40|7227.8|7215.8|7227.8|7215.8|7227.8|7215.8|7227.8|7215.8|0
1726760390000|2024-09-19 15:39:50|7226.7|7214.7|7219.2|7207.2|7226.7|7214.7|7219.2|7207.2|1
1726760400000|2024-09-19 15:40:00|7218.6|7206.6|7216.7|7204.7|7219.5|7207.5|7216.7|7204.7|1
1726760410000|2024-09-19 15:40:10|7217.1|7205.1|7213.9|7201.9|7217.1|7205.1|7213.9|7201.9|2
1726760420000|2024-09-19 15:40:20|7212.9|7200.9|7210.4|7198.4|7213.2|7201.2|7210.4|7198.4|0
1726760430000|2024-09-19 15:40:30|7210.1|7198.1|7209.9|7197.9|7210.1|7198.1|7209.9|7197.9|0
1726760440000|2024-09-19 15:40:40|7210.5|7198.5|7210.7|7198.7|7210.7|7198.7|7210.5|7198.5|0
1726760450000|2024-09-19 15:40:50|7210.4|7198.4|7210.7|7198.7|7210.7|7198.7|7210.4|7198.4|0
1726760460000|2024-09-19 15:41:00|7210.4|7198.4|7197.1|7185.1|7210.7|7198.7|7196.9|7184.9|4
1726760470000|2024-09-19 15:41:10|7196.3|7184.3|7196.4|7188.4|7196.4|7188.4|7190.2|7181.9|11
1726760480000|2024-09-19 15:41:20|7197.1|7189.1|7200.1|7188.1|7200.1|7193|7195.9|7187.9|4
1726760490000|2024-09-19 15:41:30|7199.9|7187.9|7199.9|7187.9|7199.9|7187.9|7199.9|7187.9|1
1726760500000|2024-09-19 15:41:40|7199.2|7187.2|7198.9|7186.9|7199.2|7187.2|7198.9|7186.9|0
1726760520000|2024-09-19 15:42:00|7199.1|7187.1|7199.2|7187.2|7202.2|7190.2|7195.1|7183.1|12
1726760530000|2024-09-19 15:42:10|7198.9|7186.9|7200.4|7188.4|7200.4|7188.4|7198.6|7186.6|1
1726760540000|2024-09-19 15:42:20|7203.7|7191.7|7205.3|7193.3|7205.3|7193.3|7203.2|7191.2|3
1726760550000|2024-09-19 15:42:30|7205.6|7193.6|7207.2|7195.2|7207.2|7195.2|7205.6|7193.6|1
1726760560000|2024-09-19 15:42:40|7207|7195|7207|7195|7207|7195|7207|7195|0
1726760580000|2024-09-19 15:43:00|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|1
1726760600000|2024-09-19 15:43:20|7207|7195|7202.4|7190.4|7210.3|7202.3|7197.9|7190.4|5
1726760610000|2024-09-19 15:43:30|7202|7190|7197.7|7189.7|7202|7190|7197.7|7187|0
1726760620000|2024-09-19 15:43:40|7197.5|7189.5|7200.7|7192.7|7200.7|7192.7|7197.5|7189.5|6
1726760630000|2024-09-19 15:43:50|7202.7|7194.7|7210.3|7198.3|7211.2|7199.3|7202.7|7194.7|4
1726760640000|2024-09-19 15:44:00|7209.9|7197.9|7208.8|7196.8|7209.9|7197.9|7208.8|7196.8|0
1726760650000|2024-09-19 15:44:10|7209.1|7197.1|7210.2|7198.2|7210.2|7198.2|7209.1|7197.1|0
1726760660000|2024-09-19 15:44:20|7208|7200|7207.8|7195.8|7208|7200|7202.3|7194.5|5
1726760670000|2024-09-19 15:44:30|7209.4|7197.4|7208.6|7196.6|7209.4|7197.4|7208.3|7196.3|0
1726760680000|2024-09-19 15:44:40|7208.9|7196.9|7208.6|7196.6|7208.9|7196.9|7208.6|7196.6|0
1726760690000|2024-09-19 15:44:50|7208.9|7196.9|7213.1|7201.1|7213.4|7201.4|7208.9|7196.9|1
1726760700000|2024-09-19 15:45:00|7213.4|7201.4|7212.7|7200.7|7213.4|7202|7210|7199.5|2
1726760710000|2024-09-19 15:45:10|7210.9|7202.9|7210.9|7202.9|7210.9|7202.9|7210.9|7202.9|0
1726760720000|2024-09-19 15:45:20|7211.2|7203.2|7211.2|7203.2|7211.2|7203.2|7211.2|7203.2|0
1726760730000|2024-09-19 15:45:30|7210.9|7198.9|7213.7|7201.7|7213.7|7201.7|7208.1|7196.5|4
1726760740000|2024-09-19 15:45:40|7211|7199|7211.3|7199.3|7212.7|7200.7|7209.6|7197.6|3
1726760750000|2024-09-19 15:45:50|7211.9|7199.9|7213|7205|7213.5|7205|7211.8|7199.9|3
1726760760000|2024-09-19 15:46:00|7216.7|7204.7|7212.3|7204.3|7216.7|7205.7|7210.3|7204.3|4
1726760770000|2024-09-19 15:46:10|7212|7204|7212.8|7200.8|7212.8|7204|7212|7200.8|1
1726760780000|2024-09-19 15:46:20|7213|7201|7212.6|7204.6|7214|7204.6|7212.6|7201|1
1726760790000|2024-09-19 15:46:30|7213|7205|7213.1|7201.1|7214.1|7205|7212.7|7201.1|0
1726760810000|2024-09-19 15:46:50|7212.7|7200.7|7212.5|7200.5|7212.7|7200.7|7212.2|7200.2|3
1726760820000|2024-09-19 15:47:00|7211.1|7203.1|7212.5|7204.5|7212.5|7204.5|7210.5|7203.1|3
1726760830000|2024-09-19 15:47:10|7213.2|7205.2|7213.5|7201.5|7214.6|7205.2|7210.8|7199.8|14
1726760840000|2024-09-19 15:47:20|7216.1|7204.1|7216.6|7204.6|7216.6|7204.6|7215.8|7203.8|0
1726760850000|2024-09-19 15:47:30|7216.8|7204.8|7215.1|7207.1|7217|7207.4|7214.5|7204.8|3
1726760860000|2024-09-19 15:47:40|7212.4|7204.4|7209.4|7197.4|7212.4|7204.9|7207.4|7197.4|5
1726760870000|2024-09-19 15:47:50|7206.9|7198.9|7206.1|7194.1|7209.2|7198.9|7205|7194.1|3
1726760880000|2024-09-19 15:48:00|7205.9|7193.9|7186.1|7178.1|7205.9|7195.6|7185.2|7176.5|33
1726760890000|2024-09-19 15:48:10|7186|7178|7182.6|7174.6|7188.3|7179|7179.4|7168.9|36
1726760900000|2024-09-19 15:48:20|7183.9|7171.9|7176.5|7170.5|7188.5|7179.3|7176.4|7170|17
1726760910000|2024-09-19 15:48:30|7176.9|7170.9|7180.6|7172.6|7181.1|7174.2|7176.9|7169.9|9
1726760920000|2024-09-19 15:48:40|7180.9|7172.9|7175.7|7167.7|7182.3|7173.1|7175.3|7167.3|3
1726760930000|2024-09-19 15:48:50|7176.7|7164.7|7178.8|7166.8|7182|7170.8|7176.7|7164.7|26
1726760940000|2024-09-19 15:49:00|7179.5|7167.5|7177.4|7169.4|7180.7|7172.5|7172.1|7164.1|18
1726760950000|2024-09-19 15:49:10|7184.2|7172.2|7168.7|7160.7|7184.2|7172.2|7168.7|7158.1|12
1726760960000|2024-09-19 15:49:20|7170.9|7158.9|7182.5|7174.5|7185.6|7177.2|7166.2|7158.3|18
1726760970000|2024-09-19 15:49:30|7184.1|7172.1|7186|7174|7188.2|7181.5|7182.8|7172.1|9
1726760980000|2024-09-19 15:49:40|7186.6|7174.6|7183.8|7171.8|7186.6|7176.8|7175.8|7165.4|20
1726760990000|2024-09-19 15:49:50|7181.7|7173.7|7191.4|7179.4|7193.4|7181.4|7181.5|7171.4|15
1726761000000|2024-09-19 15:50:00|7191.1|7179.1|7176|7164|7191.4|7180.5|7176|7164|5
1726761010000|2024-09-19 15:50:10|7175.8|7163.8|7175.3|7163.3|7178.6|7168.3|7175.3|7163.3|6
1726761030000|2024-09-19 15:50:30|7174.8|7162.8|7169.9|7157.9|7174.8|7162.8|7169.9|7157.9|1
1726761040000|2024-09-19 15:50:40|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|0
1726761060000|2024-09-19 15:51:00|7169.9|7157.9|7167.3|7155.3|7170.4|7158.4|7161.5|7153.8|14
1726761070000|2024-09-19 15:51:10|7167.5|7155.5|7168.5|7156.5|7169.4|7157.4|7167|7155|3
1726761080000|2024-09-19 15:51:20|7168.2|7156.2|7164.7|7152.7|7168.2|7156.2|7163.2|7152.5|3
1726761090000|2024-09-19 15:51:30|7164.9|7152.9|7163|7151|7167|7155.6|7161.6|7151|12
1726761100000|2024-09-19 15:51:40|7163.3|7151.3|7161.7|7153.7|7163.6|7153.7|7161.4|7151.3|1
1726761110000|2024-09-19 15:51:50|7161.9|7153.9|7165.3|7153.3|7166.5|7154.5|7161.9|7153.3|1
1726761120000|2024-09-19 15:52:00|7164.6|7152.6|7161.2|7149.2|7164.6|7153.8|7155.6|7148.4|15
1726761130000|2024-09-19 15:52:10|7161.5|7149.5|7164.6|7152.6|7164.6|7152.6|7161.5|7149.5|2
1726761140000|2024-09-19 15:52:20|7165.6|7153.6|7166.2|7154.2|7166.7|7154.7|7165.6|7153.6|1
1726761150000|2024-09-19 15:52:30|7166.7|7154.7|7172.5|7160.5|7174.1|7162.1|7166.7|7154.7|6
1726761160000|2024-09-19 15:52:40|7167.6|7155.6|7171.8|7159.8|7171.8|7159.8|7167.6|7155.6|1
1726761170000|2024-09-19 15:52:50|7172.6|7160.6|7172|7160|7172.8|7160.8|7172|7160|0
1726761180000|2024-09-19 15:53:00|7171.1|7159.1|7166.5|7158.5|7171.1|7159.1|7166.5|7157.2|0
1726761190000|2024-09-19 15:53:10|7166.3|7158.3|7166|7158|7166.3|7158.3|7166|7158|1
1726761200000|2024-09-19 15:53:20|7166.9|7158.9|7167.4|7155.4|7168.8|7159.1|7166.9|7155.4|3
1726761210000|2024-09-19 15:53:30|7167.2|7155.2|7166.1|7154.1|7167.5|7155.5|7164.4|7152.4|14
1726761220000|2024-09-19 15:53:40|7166.6|7154.6|7167.6|7155.6|7167.8|7155.8|7166.6|7154.6|1
1726761230000|2024-09-19 15:53:50|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|0
1726761240000|2024-09-19 15:54:00|7171|7159|7170.2|7158.2|7171.4|7159.4|7170|7158|3
1726761250000|2024-09-19 15:54:10|7170.8|7158.8|7173.1|7161.1|7173.1|7161.1|7170.3|7158.3|0
1726761260000|2024-09-19 15:54:20|7174.6|7162.6|7179.3|7167.3|7179.6|7167.6|7174.6|7162.6|1
1726761270000|2024-09-19 15:54:30|7177.7|7165.7|7181.4|7169.4|7181.4|7169.4|7177.4|7165.4|3
1726761280000|2024-09-19 15:54:40|7181.1|7169.1|7184|7172|7184|7172|7181.1|7169.1|0
1726761290000|2024-09-19 15:54:50|7184.5|7172.5|7184.5|7172.5|7184.5|7172.5|7184|7172|0
1726761300000|2024-09-19 15:55:00|7184.1|7172.1|7183.1|7171.1|7184.1|7172.1|7179.7|7167.7|8
1726761310000|2024-09-19 15:55:10|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|0
1726761330000|2024-09-19 15:55:30|7182.8|7170.8|7182.8|7170.8|7182.8|7170.8|7182.8|7170.8|0
1726761340000|2024-09-19 15:55:40|7182.6|7170.6|7182.3|7170.3|7182.6|7170.6|7182.3|7170.3|1
1726761360000|2024-09-19 15:56:00|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|0
1726761380000|2024-09-19 15:56:20|7181.4|7173.4|7181.4|7173.4|7181.4|7173.4|7181.4|7173.4|0
1726761390000|2024-09-19 15:56:30|||||||||1
1726761410000|2024-09-19 15:56:50|7181.7|7173.7|7181.7|7173.7|7181.7|7173.7|7181.7|7173.7|0
1726761420000|2024-09-19 15:57:00|7181.4|7175.4|7182.8|7170.8|7182.8|7175.4|7181.4|7170.8|2
1726761430000|2024-09-19 15:57:10|7182.1|7170.1|7177.7|7171.7|7182.1|7171.7|7177.7|7170.1|3
1726761440000|2024-09-19 15:57:20|7177.6|7171.6|7180.6|7172.6|7182.1|7172.6|7177.6|7170.1|2
1726761450000|2024-09-19 15:57:30|7182.6|7170.6|7181.9|7169.9|7182.6|7170.6|7181.9|7169.9|0
1726761480000|2024-09-19 15:58:00|7181.7|7169.7|7181.7|7169.7|7181.7|7169.7|7181.7|7169.7|0
1726761490000|2024-09-19 15:58:10|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|2
1726761500000|2024-09-19 15:58:20|7185.4|7173.4|7183.7|7175.7|7185.4|7175.7|7183.7|7173.4|0
1726761530000|2024-09-19 15:58:50|7184|7172|7184|7172|7184|7172|7184|7172|0
1726761560000|2024-09-19 15:59:20|7183.7|7171.7|7183.7|7171.7|7183.7|7171.7|7183.7|7171.7|0
1726761570000|2024-09-19 15:59:30|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|0
1726761600000|2024-09-19 16:00:00|7183|7171|7182.5|7170.5|7183|7171|7182.5|7170.5|0
1726761620000|2024-09-19 16:00:20|7183.5|7171.5|7180.9|7168.9|7183.5|7171.5|7179.5|7168.9|2
1726761630000|2024-09-19 16:00:30|7181|7169|7181|7169|7181|7169|7181|7169|0
1726761660000|2024-09-19 16:01:00|7181.3|7169.3|7179.7|7171.7|7181.3|7171.7|7179.7|7169.3|0
1726761670000|2024-09-19 16:01:10|7179.8|7171.8|7182.8|7170.8|7183.4|7171.8|7179.8|7170.8|1
1726761680000|2024-09-19 16:01:20|7180.5|7172.5|7182.8|7170.8|7182.8|7172.5|7180.5|7170.8|0
1726761690000|2024-09-19 16:01:30|7180.5|7172.5|7180.5|7172.5|7180.5|7172.5|7180.5|7172.5|0
1726761700000|2024-09-19 16:01:40|7180.1|7172.1|7181.5|7169.5|7181.5|7172.1|7180.1|7169.5|2
1726761750000|2024-09-19 16:02:30|7181.8|7169.8|7181.5|7169.5|7182|7170|7181.5|7169.5|0
1726761760000|2024-09-19 16:02:40|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|1
1726761770000|2024-09-19 16:02:50|7181|7169|7181|7169|7181|7169|7181|7169|0
1726761780000|2024-09-19 16:03:00|7180.8|7168.8|7178.2|7170.2|7180.8|7170.2|7178.2|7168.5|1
1726761790000|2024-09-19 16:03:10|7178.5|7170.5|7178.5|7170.5|7178.5|7170.5|7178.5|7170.5|0
1726761810000|2024-09-19 16:03:30|7178.2|7170.2|7178.2|7170.2|7178.2|7170.2|7178.2|7170.2|0
1726761820000|2024-09-19 16:03:40|7178.5|7170.5|7178.5|7170.5|7178.5|7170.5|7178.5|7170.5|0
1726761830000|2024-09-19 16:03:50|7180.9|7172.9|7181.1|7173.1|7181.1|7173.1|7180.9|7172.9|5
1726761840000|2024-09-19 16:04:00|7180.9|7172.9|7181.1|7169.1|7181.1|7172.9|7180.9|7169.1|2
1726761850000|2024-09-19 16:04:10|7184.6|7172.6|7185.1|7173.1|7186.1|7174.1|7184.6|7172.6|8
1726761860000|2024-09-19 16:04:20|7185.5|7173.5|7185.8|7173.8|7185.8|7173.8|7185.5|7173.5|0
1726761890000|2024-09-19 16:04:50|7187.2|7175.2|7184.4|7172.4|7187.2|7175.2|7184.4|7172.4|1
1726761900000|2024-09-19 16:05:00|7185.1|7173.1|7184.4|7172.4|7185.1|7173.1|7184.1|7172.1|4
1726761910000|2024-09-19 16:05:10|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|0
1726761920000|2024-09-19 16:05:20|7184.4|7172.4|7184.4|7172.4|7184.4|7172.4|7184.4|7172.4|0
1726761960000|2024-09-19 16:06:00|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|0
1726761980000|2024-09-19 16:06:20|7183.4|7175.4|7183.4|7175.4|7183.4|7175.4|7183.4|7175.4|1
1726762000000|2024-09-19 16:06:40|7183.7|7175.7|7182.7|7174.7|7183.7|7175.7|7182.7|7174.7|1
1726762020000|2024-09-19 16:07:00|7183.4|7175.4|7183.5|7175.5|7183.5|7175.5|7183.4|7175.4|0
1726762030000|2024-09-19 16:07:10|7183.9|7175.9|7183.9|7175.9|7183.9|7175.9|7183.9|7175.9|0
1726762060000|2024-09-19 16:07:40|7184|7176|7184|7176|7184|7176|7184|7176|0
1726762070000|2024-09-19 16:07:50|7190.1|7178.1|7190.4|7182.4|7192.1|7182.7|7190.1|7178.1|7
1726762090000|2024-09-19 16:08:10|7190.2|7182.2|7190.4|7182.4|7191.9|7182.4|7189.6|7179.9|1
1726762100000|2024-09-19 16:08:20|7189.1|7181.1|7191.4|7179.4|7191.9|7182|7189.1|7179.1|0
1726762150000|2024-09-19 16:09:10|7190.2|7182.2|7190.2|7182.2|7190.5|7182.5|7190.2|7182.2|0
1726762160000|2024-09-19 16:09:20|7189.8|7183.8|7184|7172|7190.7|7184.7|7184|7172|6
1726762170000|2024-09-19 16:09:30|7183.4|7175.4|7186.9|7174.9|7186.9|7175.4|7183.4|7174.9|1
1726762180000|2024-09-19 16:09:40|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|0
1726762200000|2024-09-19 16:10:00|7187.1|7175.1|7187.4|7175.4|7187.4|7175.4|7187.1|7175.1|0
1726762220000|2024-09-19 16:10:20|7190.6|7178.6|7191.4|7179.4|7191.4|7179.4|7190.6|7178.6|3
1726762260000|2024-09-19 16:11:00|7191.8|7179.8|7190.6|7178.6|7191.8|7179.8|7190.6|7178.6|2
1726762270000|2024-09-19 16:11:10|7190.8|7178.8|7190.8|7178.8|7190.8|7178.8|7190.8|7178.8|0
1726762310000|2024-09-19 16:11:50|7190|7178|7183.7|7171.7|7190|7178|7183.7|7171.7|11
1726762320000|2024-09-19 16:12:00|7183.8|7171.8|7183.7|7171.7|7183.9|7171.9|7183.7|7171.7|0
1726762350000|2024-09-19 16:12:30|7183.9|7171.9|7182.9|7170.9|7184.3|7175.3|7181.3|7170.9|3
1726762360000|2024-09-19 16:12:40|7180.6|7172.6|7180.3|7172.3|7180.6|7172.6|7180.3|7172.3|0
1726762380000|2024-09-19 16:13:00|7180.4|7172.4|7180.1|7172.1|7180.4|7172.4|7180.1|7172.1|1
1726762390000|2024-09-19 16:13:10|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|1
1726762400000|2024-09-19 16:13:20|7178.4|7166.4|7178.6|7166.6|7178.6|7166.6|7178.4|7166.4|0
1726762440000|2024-09-19 16:14:00|7177.1|7169.1|7180.7|7168.7|7181.9|7169.9|7177.1|7168.7|6
1726762450000|2024-09-19 16:14:10|7180.1|7168.1|7180.4|7168.4|7181.9|7169.9|7179.9|7167.9|3
1726762460000|2024-09-19 16:14:20|7180.5|7168.5|7180.4|7168.4|7180.7|7168.7|7180.1|7168.1|0
1726762480000|2024-09-19 16:14:40|7180.1|7168.1|7181.1|7169.1|7181.1|7169.1|7180.1|7168.1|0
1726762490000|2024-09-19 16:14:50|7182.2|7170.2|7182.7|7170.7|7182.9|7170.9|7182.2|7170.2|3
1726762500000|2024-09-19 16:15:00|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|7182.4|7170.4|1
1726762510000|2024-09-19 16:15:10|7182.6|7170.6|7182.6|7170.6|7182.9|7170.9|7182.6|7170.6|1
1726762530000|2024-09-19 16:15:30|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|0
1726762540000|2024-09-19 16:15:40|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|0
1726762590000|2024-09-19 16:16:30|7180.9|7172.9|7180.7|7172.7|7182.4|7172.9|7180.7|7170.4|0
1726762620000|2024-09-19 16:17:00|7180.8|7172.8|7180.9|7174.9|7181|7174.9|7180.8|7172.8|1
1726762640000|2024-09-19 16:17:20|7181.8|7173.8|7181.8|7173.8|7181.8|7173.8|7181.8|7173.8|2
1726762650000|2024-09-19 16:17:30|7181.6|7173.6|7181.6|7173.6|7181.6|7173.6|7181.6|7173.6|0
1726762700000|2024-09-19 16:18:20|7184.2|7176.2|7183.7|7177.7|7184.2|7177.7|7183.6|7175.9|5
1726762710000|2024-09-19 16:18:30|7183.9|7177.9|7183.7|7177.7|7184.2|7177.9|7183.7|7176.2|3
1726762720000|2024-09-19 16:18:40|7184.4|7176.4|7184.4|7176.4|7184.4|7176.4|7184.4|7176.4|0
1726762760000|2024-09-19 16:19:20|7182.9|7176.9|7183.7|7171.7|7184.2|7176.9|7182.9|7171.6|7
1726762770000|2024-09-19 16:19:30|7185.6|7173.6|7183.9|7175.9|7185.8|7175.9|7183.9|7173.6|0
1726762790000|2024-09-19 16:19:50|7183.3|7175.3|7183.1|7175.1|7183.3|7175.3|7183.1|7175.1|1
1726762800000|2024-09-19 16:20:00|7184.2|7172.2|7184.2|7172.2|7184.2|7172.2|7184.2|7172.2|0
1726762810000|2024-09-19 16:20:10|7184.3|7172.3|7186|7174|7186|7174|7184.3|7172.3|2
1726762820000|2024-09-19 16:20:20|7184.5|7176.5|7184.5|7176.5|7184.5|7176.5|7184.5|7176.5|0
1726762840000|2024-09-19 16:20:40|7184.6|7176.6|7184.6|7176.6|7184.6|7176.6|7184.6|7176.6|0
1726762850000|2024-09-19 16:20:50|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|7184.1|7178.1|0
1726762860000|2024-09-19 16:21:00|7184.3|7176.3|7184.6|7176.6|7184.6|7176.6|7184.3|7176.3|0
1726762870000|2024-09-19 16:21:10|7184.3|7176.3|7184.3|7176.3|7184.3|7176.3|7184.3|7176.3|0
1726762890000|2024-09-19 16:21:30|7183.6|7175.6|7183.6|7175.6|7183.6|7175.6|7183.6|7175.6|1
1726762910000|2024-09-19 16:21:50|7183.8|7175.8|7181.1|7173.1|7183.8|7175.8|7181.1|7173.1|1
1726762920000|2024-09-19 16:22:00|7180.7|7172.7|7180.7|7172.7|7180.7|7172.7|7180.7|7172.7|0
1726762940000|2024-09-19 16:22:20|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|7179.2|7173.2|0
1726762970000|2024-09-19 16:22:50|7177.2|7169.2|7175.7|7167.7|7177.4|7169.4|7175.7|7167.7|6
1726762980000|2024-09-19 16:23:00|7175.9|7167.9|7175.9|7167.9|7175.9|7167.9|7175.9|7167.9|0
1726762990000|2024-09-19 16:23:10|7175.6|7167.6|7174.1|7168.1|7175.6|7168.3|7174.1|7167.6|0
1726763010000|2024-09-19 16:23:30|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|0
1726763040000|2024-09-19 16:24:00|7174.8|7168.8|7176.8|7170.8|7176.8|7170.8|7174.8|7168.8|5
1726763050000|2024-09-19 16:24:10|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|7176.6|7170.6|0
1726763060000|2024-09-19 16:24:20|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|1
1726763080000|2024-09-19 16:24:40|7176|7170|7176|7170|7176|7170|7176|7170|0
1726763090000|2024-09-19 16:24:50|7175.9|7169.9|7175.8|7167.8|7175.9|7169.9|7175.2|7167.8|4
1726763120000|2024-09-19 16:25:20|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|0
1726763130000|2024-09-19 16:25:30|7175.8|7167.8|7175.8|7167.8|7175.8|7168.6|7174.4|7167.8|0
1726763140000|2024-09-19 16:25:40|7174.6|7168.6|7175.9|7167.9|7175.9|7168.6|7174.4|7167.8|0
1726763160000|2024-09-19 16:26:00|7174.6|7168.6|7174.4|7168.4|7175.9|7168.6|7174.4|7167.8|0
1726763170000|2024-09-19 16:26:10|7175.9|7167.9|7174.6|7168.6|7175.9|7168.6|7174.4|7167.7|0
1726763180000|2024-09-19 16:26:20|7175.7|7167.7|7175.7|7167.7|7175.7|7168.4|7174.4|7167.7|0
1726763190000|2024-09-19 16:26:30|7175.9|7167.9|7175.9|7167.9|7175.9|7167.9|7175.9|7167.9|0
1726763210000|2024-09-19 16:26:50|7177.4|7171.4|7176.1|7168.1|7177.9|7171.9|7175.4|7168.1|3
1726763230000|2024-09-19 16:27:10|7175|7169|7175|7169|7175|7169|7175|7169|0
1726763250000|2024-09-19 16:27:30|7175.2|7169.2|7176.3|7168.3|7176.3|7169.2|7175|7168.3|1
1726763260000|2024-09-19 16:27:40|7176|7170|7176|7170|7176|7170|7176|7170|0
1726763320000|2024-09-19 16:28:40|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|0
1726763360000|2024-09-19 16:29:20|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|3
1726763370000|2024-09-19 16:29:30|7177.5|7171.5|7177.9|7171.9|7177.9|7171.9|7177.5|7171.5|2
1726763390000|2024-09-19 16:29:50|7177.3|7171.3|7172.1|7164.1|7177.3|7171.3|7172.1|7164.1|9
1726763400000|2024-09-19 16:30:00|7172.7|7164.7|7177|7165|7177|7165|7172.7|7164.7|1
1726763430000|2024-09-19 16:30:30|7175.3|7167.3|7175.3|7167.3|7175.3|7167.3|7175.3|7167.3|0
1726763450000|2024-09-19 16:30:50|7177|7165|7176|7164|7177|7165|7176|7164|0
1726763470000|2024-09-19 16:31:10|7176.5|7164.5|7172.7|7160.7|7176.5|7164.5|7171.2|7160.7|1
1726763480000|2024-09-19 16:31:20|7172.2|7160.2|7172.5|7160.5|7172.5|7160.5|7172.2|7160.2|0
1726763500000|2024-09-19 16:31:40|7172.2|7160.2|7171.7|7159.7|7172.2|7160.2|7171.4|7159.4|0
1726763510000|2024-09-19 16:31:50|7171.4|7159.4|7171.4|7159.4|7171.9|7159.9|7171.4|7159.4|0
1726763520000|2024-09-19 16:32:00|7170.5|7158.5|7171.5|7159.5|7171.5|7159.5|7166.3|7157.3|8
1726763530000|2024-09-19 16:32:10|7172.5|7160.5|7172.7|7160.7|7172.7|7160.7|7172.5|7160.5|0
1726763540000|2024-09-19 16:32:20|7169.7|7161.7|7169.7|7161.7|7169.7|7161.7|7169.7|7161.7|0
1726763580000|2024-09-19 16:33:00|7170.7|7162.7|7170.7|7162.7|7170.7|7162.7|7170.7|7162.7|1
1726763590000|2024-09-19 16:33:10|7170.8|7162.8|7170.8|7162.8|7170.8|7162.8|7170.8|7162.8|0
1726763600000|2024-09-19 16:33:20|7172.7|7160.7|7170.6|7164.6|7172.7|7164.6|7170.6|7160.7|1
1726763620000|2024-09-19 16:33:40|7171.3|7163.3|7177|7165|7177|7165|7170.5|7163.3|1
1726763640000|2024-09-19 16:34:00|7178.1|7166.1|7178.5|7166.5|7178.5|7166.5|7178.1|7166.1|0
1726763650000|2024-09-19 16:34:10|7178.8|7166.8|7177.6|7169.6|7178.8|7169.6|7177.6|7166.8|0
1726763690000|2024-09-19 16:34:50|7177.3|7169.3|7177.6|7169.6|7177.6|7169.6|7177.3|7169.3|1
1726763700000|2024-09-19 16:35:00|7178.1|7170.1|7178.1|7170.1|7178.1|7170.1|7178.1|7170.1|2
1726763710000|2024-09-19 16:35:10|7177.8|7169.8|7177.8|7169.8|7177.8|7169.8|7177.8|7169.8|0
1726763720000|2024-09-19 16:35:20|7177.9|7169.9|7177.9|7169.9|7177.9|7169.9|7177.9|7169.9|0
1726763730000|2024-09-19 16:35:30|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|6
1726763760000|2024-09-19 16:36:00|7177.4|7171.4|7177.9|7169.9|7177.9|7171.4|7177.2|7169.9|1
1726763790000|2024-09-19 16:36:30|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|1
1726763800000|2024-09-19 16:36:40|7177.9|7169.9|7177.2|7171.2|7177.9|7171.2|7177.2|7169.9|0
1726763810000|2024-09-19 16:36:50|7177.9|7171.9|7177.4|7171.4|7177.9|7171.9|7177.4|7171.4|1
1726763820000|2024-09-19 16:37:00|7176.8|7170.8|7176.8|7170.8|7178.3|7171|7176.8|7170.3|3
1726763850000|2024-09-19 16:37:30|7178.1|7170.1|7178.1|7170.1|7178.1|7170.8|7176.8|7170.1|0
1726763860000|2024-09-19 16:37:40|7178.3|7170.3|7178.3|7170.3|7178.3|7170.3|7178.3|7170.3|0
1726763870000|2024-09-19 16:37:50|7178.5|7172.5|7178.4|7172.4|7178.7|7172.7|7178.4|7172.4|1
1726763880000|2024-09-19 16:38:00|7177.8|7171.8|7177.8|7171.8|7177.8|7171.8|7177.8|7171.8|1
1726763900000|2024-09-19 16:38:20|7177.5|7171.5|7177.8|7171.8|7177.8|7171.8|7177.3|7171.3|0
1726763920000|2024-09-19 16:38:40|7177.6|7171.6|7177.3|7169.3|7178|7172|7177.1|7169.3|2
1726763950000|2024-09-19 16:39:10|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1726763970000|2024-09-19 16:39:30|7177.4|7171.4|7176.6|7170.6|7177.9|7171.4|7176.6|7169.5|3
1726764010000|2024-09-19 16:40:10|7177.9|7169.9|7177.9|7169.9|7177.9|7169.9|7177.9|7169.9|0
1726764020000|2024-09-19 16:40:20|7178.1|7170.1|7177.4|7171.4|7178.1|7171.4|7177.4|7170.1|3
1726764030000|2024-09-19 16:40:30|||||||||1
1726764040000|2024-09-19 16:40:40|7177.7|7169.7|7176.6|7170.6|7177.7|7170.6|7176.6|7169.7|0
1726764060000|2024-09-19 16:41:00|7176.7|7170.7|7177.1|7171.1|7177.1|7171.1|7176.7|7170.7|0
1726764070000|2024-09-19 16:41:10|7176.6|7170.6|7175|7167|7176.6|7170.6|7175|7167|5
1726764080000|2024-09-19 16:41:20|7175.3|7167.3|7175|7169|7175.3|7169.3|7174.7|7167.3|3
1726764110000|2024-09-19 16:41:50|7177.6|7169.6|7177.6|7169.6|7177.6|7169.6|7177.6|7169.6|1
1726764120000|2024-09-19 16:42:00|7177.4|7169.4|7177.4|7169.4|7177.4|7169.4|7177.4|7169.4|0
1726764130000|2024-09-19 16:42:10|7176.2|7164.2|7178|7166|7178|7166|7173.6|7164.2|3
1726764150000|2024-09-19 16:42:30|7179.2|7167.2|7179.3|7167.3|7179.3|7167.3|7179.2|7167.2|1
1726764160000|2024-09-19 16:42:40|7179.4|7167.4|7179.8|7167.8|7179.8|7167.8|7179.4|7167.4|0
1726764170000|2024-09-19 16:42:50|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|2
1726764180000|2024-09-19 16:43:00|7177.7|7171.7|7178.2|7170.2|7178.2|7171.8|7177.7|7170.2|3
1726764190000|2024-09-19 16:43:10|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|0
1726764230000|2024-09-19 16:43:50|7177|7171|7177.2|7171.2|7177.2|7171.2|7176.7|7170.7|0
1726764250000|2024-09-19 16:44:10|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|7177.1|7171.1|0
1726764280000|2024-09-19 16:44:40|7176.6|7170.6|7176.8|7170.8|7177|7171|7176.5|7170.5|0
1726764290000|2024-09-19 16:44:50|7176.7|7168.7|7176.7|7168.7|7176.7|7168.7|7176.7|7168.7|1
1726764300000|2024-09-19 16:45:00|7176.3|7168.3|7176.3|7168.3|7176.3|7168.3|7176.3|7168.3|0
1726764310000|2024-09-19 16:45:10|7176.7|7168.7|7176.7|7168.7|7176.7|7168.7|7176.7|7168.7|0
1726764370000|2024-09-19 16:46:10|7177.2|7169.2|7177.2|7169.2|7177.2|7169.2|7177.2|7169.2|0
1726764430000|2024-09-19 16:47:10|7178|7170|7177.5|7171.5|7178|7171.5|7177.5|7170|1
1726764460000|2024-09-19 16:47:40|||||||||6
1726764470000|2024-09-19 16:47:50|7176.5|7168.5|7176.5|7168.5|7176.5|7168.5|7176.5|7168.5|4
1726764480000|2024-09-19 16:48:00|7176.7|7168.7|7176.7|7168.7|7177|7169|7176.7|7168.7|20
1726764490000|2024-09-19 16:48:10|7177|7169|7176.5|7168.5|7177|7169|7176.5|7168.5|1
1726764520000|2024-09-19 16:48:40|7176.7|7168.7|7176.7|7168.7|7176.7|7168.7|7176.7|7168.7|0
1726764540000|2024-09-19 16:49:00|7176.6|7168.6|7176.6|7168.6|7176.6|7168.6|7176.6|7168.6|0
1726764580000|2024-09-19 16:49:40|||||||||3
1726764590000|2024-09-19 16:49:50|7176.5|7168.5|7176.5|7168.5|7176.5|7168.5|7176.5|7168.5|1
1726764610000|2024-09-19 16:50:10|7176.4|7168.4|7176.4|7168.4|7176.4|7168.4|7176.4|7168.4|0
1726764660000|2024-09-19 16:51:00|7176.8|7168.8|7176.1|7170.1|7176.8|7170.1|7176.1|7168.8|0
1726764710000|2024-09-19 16:51:50|7175.6|7167.6|7176.2|7168.2|7176.2|7168.2|7175.6|7167.6|2
1726764720000|2024-09-19 16:52:00|7176.9|7168.9|7176.7|7168.7|7177.2|7169.2|7176.7|7168.7|0
1726764730000|2024-09-19 16:52:10|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|0
1726764760000|2024-09-19 16:52:40|7177|7169|7177|7169|7177|7169|7177|7169|0
1726764770000|2024-09-19 16:52:50|7176.7|7168.7|7176.7|7168.7|7176.7|7168.7|7176.7|7168.7|0
1726764780000|2024-09-19 16:53:00|7176.9|7168.9|7176.9|7168.9|7176.9|7168.9|7176.9|7168.9|0
1726764800000|2024-09-19 16:53:20|7177.4|7171.4|7183.7|7177.7|7185.4|7177.9|7177.4|7170.1|6
1726764810000|2024-09-19 16:53:30|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|0
1726764820000|2024-09-19 16:53:40|7183.7|7177.7|7183.4|7177.4|7183.7|7177.7|7183.4|7177.4|0
1726764830000|2024-09-19 16:53:50|7183.1|7177.1|7183.2|7171.2|7183.2|7177.1|7183.1|7171.2|1
1726764840000|2024-09-19 16:54:00|7183.8|7171.8|7184.1|7172.1|7184.1|7172.1|7183.8|7171.8|0
1726764850000|2024-09-19 16:54:10|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|0
1726764870000|2024-09-19 16:54:30|7183|7171|7184|7172|7184|7172|7182.6|7170.6|1
1726764900000|2024-09-19 16:55:00|7183.2|7171.2|7183.1|7171.1|7183.4|7171.4|7182.9|7170.9|0
1726764910000|2024-09-19 16:55:10|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|0
1726764920000|2024-09-19 16:55:20|7183.2|7171.2|7182.9|7170.9|7183.4|7171.4|7182.9|7170.9|0
1726764930000|2024-09-19 16:55:30|7183.2|7171.2|7182.9|7170.9|7183.7|7171.7|7182.9|7170.9|0
1726764950000|2024-09-19 16:55:50|7183.2|7171.2|7183.4|7171.4|7183.4|7171.4|7183.2|7171.2|0
1726764970000|2024-09-19 16:56:10|7184|7172|7183.6|7171.6|7184.2|7172.2|7183.6|7171.6|1
1726765010000|2024-09-19 16:56:50|7183.3|7171.3|7183.4|7171.4|7183.9|7171.9|7183.3|7171.3|25
1726765030000|2024-09-19 16:57:10|7181.1|7173.1|7181.1|7173.1|7183.4|7173.1|7181.1|7171.4|0
1726765100000|2024-09-19 16:58:20|7183|7175|7182.7|7174.7|7185.6|7175.3|7182.7|7173|7
1726765110000|2024-09-19 16:58:30|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|0
1726765130000|2024-09-19 16:58:50|7185.6|7173.6|7181.6|7173.6|7185.8|7174.2|7181.4|7171.9|2
1726765140000|2024-09-19 16:59:00|7181.4|7173.4|7180.6|7172.6|7181.4|7173.4|7180.6|7172.6|0
1726765150000|2024-09-19 16:59:10|7180.4|7172.4|7180.4|7172.4|7180.4|7172.4|7180.4|7172.4|0
1726765160000|2024-09-19 16:59:20|7180.1|7168.1|7179.8|7167.8|7180.2|7168.2|7179.5|7167.5|1
1726765170000|2024-09-19 16:59:30|7180|7168|7180.5|7168.5|7180.5|7168.5|7180|7168|0
1726765180000|2024-09-19 16:59:40|7180.3|7168.3|7180.7|7168.7|7180.7|7168.7|7180.2|7168.2|0
1726765200000|2024-09-19 17:00:00|7180.6|7168.6|7180.6|7168.6|7180.6|7168.6|7180.6|7168.6|0
1726765210000|2024-09-19 17:00:10|7185.1|7173.1|7186|7174|7186|7174|7185.1|7173.1|6
1726765220000|2024-09-19 17:00:20|7183.3|7171.3|7183.3|7171.3|7183.3|7171.3|7183.3|7171.3|1
1726765230000|2024-09-19 17:00:30|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|0
1726765240000|2024-09-19 17:00:40|7182.8|7170.8|7181.1|7169.1|7182.8|7170.8|7181.1|7169.1|0
1726765260000|2024-09-19 17:01:00|7180.8|7168.8|7181.6|7169.6|7181.6|7169.6|7180.8|7168.8|1
1726765300000|2024-09-19 17:01:40|7182.9|7170.9|7183.5|7171.5|7183.5|7171.5|7182.9|7170.9|1
1726765310000|2024-09-19 17:01:50|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|0
1726765330000|2024-09-19 17:02:10|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|0
1726765350000|2024-09-19 17:02:30|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|0
1726765370000|2024-09-19 17:02:50|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|0
1726765420000|2024-09-19 17:03:40|7182.8|7174.8|7182.8|7174.8|7185.1|7174.8|7182.8|7173.1|0
1726765470000|2024-09-19 17:04:30|7185.1|7173.1|7185.1|7173.1|7185.1|7174.8|7182.8|7173.1|0
1726765480000|2024-09-19 17:04:40|7182.8|7174.8|7182.8|7174.8|7185.1|7174.8|7182.8|7173.1|0
1726765490000|2024-09-19 17:04:50|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|0
1726765500000|2024-09-19 17:05:00|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|0
1726765510000|2024-09-19 17:05:10|7183.8|7175.8|7184.2|7176.2|7184.8|7176.8|7183.8|7175.8|2
1726765520000|2024-09-19 17:05:20|7186.1|7174.1|7183.7|7175.7|7186.1|7176.4|7183.7|7174.1|0
1726765530000|2024-09-19 17:05:30|7184|7176|7183.9|7175.9|7184.2|7176.2|7183.7|7175.7|0
1726765540000|2024-09-19 17:05:40|7183.7|7175.7|7183.7|7175.7|7183.7|7175.7|7183.7|7175.7|0
1726765600000|2024-09-19 17:06:40|7183.4|7177.4|7184.9|7176.9|7184.9|7177.4|7183.4|7176.9|1
1726765610000|2024-09-19 17:06:50|7184.2|7178.2|7183.6|7177.6|7184.2|7178.2|7183.6|7177.6|1
1726765620000|2024-09-19 17:07:00|7182.7|7174.7|7183|7175|7183|7175|7182.6|7174.6|2
1726765630000|2024-09-19 17:07:10|7182.9|7174.9|7182.9|7174.9|7182.9|7174.9|7182.9|7174.9|0
1726765640000|2024-09-19 17:07:20|7183.3|7175.3|7181.9|7175.9|7183.5|7177.5|7181.9|7175.3|3
1726765660000|2024-09-19 17:07:40|7182.6|7174.6|7182.3|7174.3|7182.6|7174.6|7182.3|7174.3|0
1726765670000|2024-09-19 17:07:50|7182.6|7174.6|7182.6|7174.6|7182.6|7174.6|7182.6|7174.6|0
1726765680000|2024-09-19 17:08:00|7182.3|7174.3|7182.3|7174.3|7182.3|7174.3|7182.3|7174.3|0
1726765710000|2024-09-19 17:08:30|7182.6|7174.6|7182.1|7174.1|7182.6|7174.6|7182.1|7174.1|0
1726765720000|2024-09-19 17:08:40|7181.6|7173.6|7181.6|7173.6|7181.6|7173.6|7181.6|7173.6|0
1726765730000|2024-09-19 17:08:50|7181.1|7175.1|7182.3|7174.3|7182.4|7175.1|7181.1|7174.3|0
1726765740000|2024-09-19 17:09:00|7182.1|7174.1|7182.1|7174.1|7182.1|7174.1|7182.1|7174.1|0
1726765800000|2024-09-19 17:10:00|7182.6|7174.6|7182.6|7174.6|7182.6|7174.6|7182.6|7174.6|0
1726765810000|2024-09-19 17:10:10|7181.9|7175.9|7181.9|7175.9|7181.9|7175.9|7181.9|7175.9|0
1726765820000|2024-09-19 17:10:20|7182.6|7174.6|7183.2|7175.2|7183.2|7175.2|7182.6|7174.6|0
1726765850000|2024-09-19 17:10:50|7182.9|7174.9|7182.9|7174.9|7182.9|7174.9|7182.9|7174.9|0
1726765860000|2024-09-19 17:11:00|7178.8|7166.8|7176.5|7168.5|7178.8|7168.5|7176.5|7166.6|5
1726765890000|2024-09-19 17:11:30|7176.6|7168.6|7176.6|7168.6|7176.6|7168.6|7176.6|7168.6|0
1726765930000|2024-09-19 17:12:10|7178.5|7166.5|7178.3|7166.3|7178.5|7166.5|7178.2|7166.2|0
1726765960000|2024-09-19 17:12:40|7178|7166|7178.3|7166.3|7178.3|7166.3|7178|7166|0
1726766000000|2024-09-19 17:13:20|7176.6|7168.6|7176.6|7168.6|7176.6|7168.6|7176.6|7168.6|0
1726766020000|2024-09-19 17:13:40|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|0
1726766050000|2024-09-19 17:14:10|7177|7169|7177|7169|7177|7169|7177|7169|0
1726766060000|2024-09-19 17:14:20|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|0
1726766070000|2024-09-19 17:14:30|7177|7169|7177|7169|7177|7169|7177|7169|0
1726766080000|2024-09-19 17:14:40|7177.3|7169.3|7177.3|7169.3|7177.3|7169.3|7177.3|7169.3|0
1726766100000|2024-09-19 17:15:00|7178.8|7166.8|7178.8|7166.8|7178.8|7169.2|7177.2|7166.2|1
1726766110000|2024-09-19 17:15:10|7178.7|7166.7|7177|7169|7178.7|7169|7177|7166.7|0
1726766130000|2024-09-19 17:15:30|7177.3|7169.3|7177.3|7169.3|7177.3|7169.3|7177.3|7169.3|0
1726766160000|2024-09-19 17:16:00|7178.8|7166.8|7177.1|7169.1|7178.8|7169.1|7177.1|7166.8|0
1726766170000|2024-09-19 17:16:10|7176.8|7168.8|7176.6|7168.6|7176.8|7168.8|7176.6|7168.6|0
1726766190000|2024-09-19 17:16:30|||||||||1
1726766200000|2024-09-19 17:16:40|7176.8|7168.8|7176.8|7168.8|7176.8|7168.8|7176.8|7168.8|0
1726766210000|2024-09-19 17:16:50|7175.5|7169.5|7175.5|7169.5|7176.8|7169.5|7175.5|7168.8|0
1726766220000|2024-09-19 17:17:00|7176.8|7168.8|7177|7169|7177|7169.5|7175.5|7168.8|1
1726766230000|2024-09-19 17:17:10|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|0
1726766260000|2024-09-19 17:17:40|7177|7169|7175.9|7167.9|7178.4|7169.7|7175.7|7165.4|1
1726766270000|2024-09-19 17:17:50|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|0
1726766280000|2024-09-19 17:18:00|7176.9|7164.9|7177.7|7165.7|7177.7|7167|7175|7164.9|1
1726766300000|2024-09-19 17:18:20|7175|7167|7175|7167|7175|7167|7175|7167|0
1726766340000|2024-09-19 17:19:00|7174.7|7166.7|7174.4|7166.4|7174.7|7166.7|7170.3|7162.8|8
1726766350000|2024-09-19 17:19:10|7172.8|7166.8|7174.5|7166.5|7174.8|7166.8|7172.8|7166.5|1
1726766360000|2024-09-19 17:19:20|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|0
1726766380000|2024-09-19 17:19:40|7177.8|7169.8|7177.2|7169.2|7178|7169.8|7176.7|7166|6
1726766390000|2024-09-19 17:19:50|7177|7169|7177|7169|7177|7169|7177|7169|1
1726766400000|2024-09-19 17:20:00|7177.2|7169.2|7177.9|7169.9|7178.5|7171.7|7177.2|7169.2|5
1726766410000|2024-09-19 17:20:10|7178.2|7170.2|7177.9|7169.9|7178.2|7170.2|7177.9|7169.9|0
1726766420000|2024-09-19 17:20:20|7176.3|7170.3|7178|7166|7178|7170.3|7176.3|7166|1
1726766430000|2024-09-19 17:20:30|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|0
1726766460000|2024-09-19 17:21:00|7176.1|7168.1|7176.1|7168.1|7176.1|7168.1|7176.1|7168.1|1
1726766490000|2024-09-19 17:21:30|7175.9|7167.9|7175.9|7167.9|7175.9|7167.9|7175.9|7167.9|0
1726766500000|2024-09-19 17:21:40|7175.7|7169.7|7175.9|7167.9|7176.1|7169.7|7175.7|7167.9|0
1726766510000|2024-09-19 17:21:50|7174.3|7168.3|7176.1|7168.1|7176.1|7168.3|7174.3|7167.6|2
1726766520000|2024-09-19 17:22:00|7175.8|7167.8|7175.8|7167.8|7175.8|7167.8|7175.8|7167.8|0
1726766530000|2024-09-19 17:22:10|7175.6|7167.6|7175.6|7167.6|7175.6|7167.6|7175.6|7167.6|0
1726766570000|2024-09-19 17:22:50|7173.8|7167.8|7173.2|7167.2|7173.8|7167.8|7173.2|7167.2|1
1726766580000|2024-09-19 17:23:00|7173|7167|7172.5|7166.5|7173|7167|7172.5|7166.5|1
1726766610000|2024-09-19 17:23:30|||||||||3
1726766630000|2024-09-19 17:23:50|||||||||1
1726766660000|2024-09-19 17:24:20|7172.8|7166.8|7172.5|7166.5|7172.8|7166.8|7172.5|7166.5|1
1726766680000|2024-09-19 17:24:40|7173.5|7167.5|7174.8|7166.8|7174.8|7167.5|7173.3|7166.6|2
1726766690000|2024-09-19 17:24:50|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|1
1726766700000|2024-09-19 17:25:00|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|1
1726766710000|2024-09-19 17:25:10|7176.2|7170.2|7175.8|7167.8|7176.2|7170.2|7175.6|7167.6|1
1726766730000|2024-09-19 17:25:30|7175.6|7167.6|7175.3|7169.3|7175.6|7169.3|7175.3|7167.6|0
1726766740000|2024-09-19 17:25:40|7175.4|7169.4|7175.9|7169.9|7176.6|7170.1|7175.3|7168.6|2
1726766750000|2024-09-19 17:25:50|7176.6|7168.6|7178.1|7170.1|7178.8|7171.5|7176.1|7168.6|1
1726766760000|2024-09-19 17:26:00|7178.8|7170.8|7178.6|7170.6|7178.8|7170.8|7178.5|7170.5|0
1726766770000|2024-09-19 17:26:10|7178.8|7170.8|7178.8|7170.8|7178.8|7171.5|7177.5|7170.8|2
1726766780000|2024-09-19 17:26:20|||||||||1
1726766790000|2024-09-19 17:26:30|7179|7171|7179|7171|7179|7171|7179|7171|0
1726766810000|2024-09-19 17:26:50|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|0
1726766820000|2024-09-19 17:27:00|7179|7171|7179|7171|7179|7171.7|7177.7|7171|2
1726766830000|2024-09-19 17:27:10|7177.7|7171.7|7178|7172|7178.3|7172.3|7177.7|7171.7|0
1726766850000|2024-09-19 17:27:30|7177.8|7171.8|7178.6|7170.6|7178.6|7171.9|7177.6|7170|2
1726766860000|2024-09-19 17:27:40|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|0
1726766870000|2024-09-19 17:27:50|7176.3|7168.3|7176.1|7170.1|7176.3|7170.1|7176.1|7168.3|1
1726766880000|2024-09-19 17:28:00|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.5|7169.5|0
1726766890000|2024-09-19 17:28:10|7176.2|7168.2|7174.4|7166.4|7176.2|7168.2|7174.4|7166.4|3
1726766900000|2024-09-19 17:28:20|7174.2|7166.2|7175.1|7169.1|7175.1|7169.1|7174.2|7166.2|1
1726766910000|2024-09-19 17:28:30|7174.8|7168.8|7177.1|7169.1|7177.6|7171.6|7174.8|7168.8|5
1726766920000|2024-09-19 17:28:40|7177|7169|7177.3|7169.3|7177.6|7169.6|7177|7169|1
1726766930000|2024-09-19 17:28:50|7176.8|7168.8|7177.1|7169.1|7177.1|7169.1|7176.8|7168.8|0
1726766940000|2024-09-19 17:29:00|7176.8|7168.8|7172.3|7166.3|7176.8|7168.8|7172.3|7166.3|1
1726766950000|2024-09-19 17:29:10|7172|7166|7172.3|7166.3|7172.3|7166.3|7171.7|7165.7|0
1726766970000|2024-09-19 17:29:30|7172.2|7166.2|7173.5|7167.5|7173.5|7167.5|7172.2|7166.2|1
1726766980000|2024-09-19 17:29:40|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|7173.3|7167.3|0
1726766990000|2024-09-19 17:29:50|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|2
1726821900000|2024-09-20 08:45:00|7173.8|7161.8|7180|7168|7180.7|7168.7|7170.9|7158.9|9
1726821910000|2024-09-20 08:45:10|7180.9|7168.9|7181.8|7169.8|7181.8|7169.8|7180.9|7168.9|3
1726821920000|2024-09-20 08:45:20|7181.2|7169.2|7180.6|7168.6|7181.2|7169.2|7180.6|7168.6|0
1726821930000|2024-09-20 08:45:30|7181.8|7169.8|7182.1|7170.1|7182.1|7170.1|7181.8|7169.8|0
1726821940000|2024-09-20 08:45:40|7181.9|7169.9|7181.9|7169.9|7181.9|7169.9|7181.9|7169.9|0
1726821950000|2024-09-20 08:45:50|7181.8|7169.8|7170.4|7158.4|7181.8|7169.8|7170.1|7158.1|1
1726821960000|2024-09-20 08:46:00|7170.2|7158.2|7169.6|7157.6|7170.2|7158.2|7169.6|7157.6|0
1726821970000|2024-09-20 08:46:10|7170.5|7158.5|7168.7|7156.7|7170.5|7158.5|7168.7|7156.7|0
1726821990000|2024-09-20 08:46:30|7167.8|7155.8|7167.5|7155.5|7167.8|7155.8|7167.5|7155.5|0
1726822000000|2024-09-20 08:46:40|7167.8|7155.8|7167.8|7155.8|7167.8|7155.8|7167.8|7155.8|0
1726822020000|2024-09-20 08:47:00|7168.4|7156.4|7165.1|7153.1|7171.1|7159.1|7160.7|7148.7|9
1726822030000|2024-09-20 08:47:10|7168.6|7156.6|7166.6|7154.6|7168.6|7156.6|7166.4|7154.4|2
1726822040000|2024-09-20 08:47:20|7175.6|7163.6|7177.4|7165.4|7177.4|7165.4|7175.6|7163.6|2
1726822050000|2024-09-20 08:47:30|7177.3|7165.3|7177.3|7165.3|7178.7|7166.7|7177.3|7165.3|0
1726822060000|2024-09-20 08:47:40|7177|7165|7177.8|7165.8|7177.8|7165.8|7176.8|7164.8|0
1726822070000|2024-09-20 08:47:50|7178.6|7166.6|7185.9|7173.9|7187.5|7175.5|7178.6|7166.6|17
1726822080000|2024-09-20 08:48:00|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|0
1726822090000|2024-09-20 08:48:10|7184.5|7172.5|7186.4|7174.4|7186.4|7174.4|7184.5|7172.5|1
1726822100000|2024-09-20 08:48:20|7187.3|7175.3|7187.7|7175.7|7187.7|7175.7|7187.3|7175.3|0
1726822110000|2024-09-20 08:48:30|7188|7176|7185.2|7173.2|7188|7176|7185.2|7173.2|0
1726822120000|2024-09-20 08:48:40|7183.2|7171.2|7183.2|7171.2|7183.2|7171.2|7183.2|7171.2|0
1726822140000|2024-09-20 08:49:00|7184.9|7172.9|7184.9|7172.9|7184.9|7172.9|7184.9|7172.9|0
1726822160000|2024-09-20 08:49:20|7185.5|7173.5|7188.6|7176.6|7188.6|7176.6|7184.9|7172.9|1
1726822170000|2024-09-20 08:49:30|7188.4|7176.4|7188.3|7176.3|7189.4|7177.4|7188|7176|0
1726822180000|2024-09-20 08:49:40|7188.7|7176.7|7191.9|7179.9|7191.9|7179.9|7188.7|7176.7|1
1726822200000|2024-09-20 08:50:00|7192.4|7180.4|7192.4|7180.4|7192.9|7180.9|7191.2|7179.2|0
1726822210000|2024-09-20 08:50:10|7187.4|7175.4|7187.7|7175.7|7187.7|7175.7|7187.4|7175.4|2
1726822220000|2024-09-20 08:50:20|7187.4|7175.4|7187.7|7175.7|7188.4|7176.4|7187.4|7175.4|0
1726822230000|2024-09-20 08:50:30|7186.9|7174.9|7186.2|7174.2|7186.9|7174.9|7186.2|7174.2|0
1726822240000|2024-09-20 08:50:40|7187.5|7175.5|7187.5|7175.5|7187.5|7175.5|7187.5|7175.5|0
1726822250000|2024-09-20 08:50:50|7188.4|7176.4|7187.4|7175.4|7188.6|7176.6|7187.4|7175.4|0
1726822260000|2024-09-20 08:51:00|7187.2|7175.2|7188.7|7176.7|7188.7|7176.7|7187.2|7175.2|1
1726822270000|2024-09-20 08:51:10|7184.8|7172.8|7176.5|7164.5|7184.8|7172.8|7176.5|7164.5|2
1726822280000|2024-09-20 08:51:20|7176|7164|7175.7|7163.7|7176|7164|7175.7|7163.7|0
1726822290000|2024-09-20 08:51:30|7175.9|7163.9|7175.9|7163.9|7175.9|7163.9|7175.9|7163.9|0
1726822300000|2024-09-20 08:51:40|7174.7|7162.7|7185.9|7173.9|7185.9|7173.9|7173.5|7161.5|4
1726822320000|2024-09-20 08:52:00|7186.1|7174.1|7183.3|7171.3|7186.1|7174.1|7183.3|7171.3|0
1726822330000|2024-09-20 08:52:10|7182|7170|7182|7170|7182|7170|7182|7170|0
1726822340000|2024-09-20 08:52:20|7182.5|7170.5|7182.5|7170.5|7182.5|7170.5|7182.5|7170.5|0
1726822360000|2024-09-20 08:52:40|7181.8|7169.8|7171.2|7159.2|7181.8|7169.8|7171.2|7159.2|5
1726822380000|2024-09-20 08:53:00|7172.2|7160.2|7172.5|7160.5|7173.4|7161.4|7171.9|7159.9|1
1726822400000|2024-09-20 08:53:20|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|0
1726822410000|2024-09-20 08:53:30|7182|7174|7182|7174|7182|7174|7182|7174|11
1726822420000|2024-09-20 08:53:40|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|1
1726822430000|2024-09-20 08:53:50|7188.1|7176.1|7188.1|7176.1|7188.1|7176.1|7188.1|7176.1|1
1726822440000|2024-09-20 08:54:00|7187.9|7175.9|7187|7175|7187.9|7175.9|7186.3|7174.3|1
1726822450000|2024-09-20 08:54:10|7186.5|7174.5|7186.3|7174.3|7186.5|7174.5|7186.3|7174.3|0
1726822460000|2024-09-20 08:54:20|7185.5|7173.5|7181.8|7169.8|7185.5|7173.5|7181.8|7169.8|2
1726822470000|2024-09-20 08:54:30|7177.6|7165.6|7178.9|7166.9|7179.2|7167.2|7177.6|7165.6|3
1726822480000|2024-09-20 08:54:40|7179.2|7167.2|7178.7|7166.7|7179.2|7167.2|7178.7|7166.7|1
1726822490000|2024-09-20 08:54:50|7178.4|7166.4|7174|7162|7178.4|7166.4|7174|7162|1
1726822500000|2024-09-20 08:55:00|7171.9|7159.9|7181.9|7169.9|7181.9|7169.9|7171.9|7159.9|3
1726822510000|2024-09-20 08:55:10|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|0
1726822530000|2024-09-20 08:55:30|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|0
1726822540000|2024-09-20 08:55:40|7183.4|7171.4|7183.4|7171.4|7183.7|7171.7|7183.4|7171.4|0
1726822550000|2024-09-20 08:55:50|7184|7172|7184|7172|7184|7172|7184|7172|0
1726822560000|2024-09-20 08:56:00|7186.5|7174.5|7182|7170|7187.9|7175.9|7182|7170|1
1726822570000|2024-09-20 08:56:10|7182.2|7170.2|7182.2|7170.2|7182.2|7170.2|7182.2|7170.2|1
1726822600000|2024-09-20 08:56:40|7181.5|7169.5|7180.8|7168.8|7181.5|7169.5|7180.8|7168.8|0
1726822620000|2024-09-20 08:57:00|7181|7169|7174.1|7162.1|7181|7169|7172.5|7160.5|3
1726822630000|2024-09-20 08:57:10|7174.3|7162.3|7171.9|7159.9|7174.3|7162.3|7171.9|7159.9|0
1726822640000|2024-09-20 08:57:20|7170.4|7158.4|7170.2|7158.2|7170.4|7158.4|7170.2|7158.2|0
1726822660000|2024-09-20 08:57:40|7171.2|7159.2|7175.4|7163.4|7175.4|7163.4|7171.2|7159.2|2
1726822680000|2024-09-20 08:58:00|7170.2|7158.2|7165.6|7153.6|7171.4|7159.4|7165.6|7153.6|5
1726822700000|2024-09-20 08:58:20|7163.8|7151.8|7162.8|7150.8|7163.8|7151.8|7161.8|7149.8|3
1726822710000|2024-09-20 08:58:30|7164|7152|7173.6|7161.6|7175.4|7163.4|7164|7152|3
1726822720000|2024-09-20 08:58:40|7174.1|7162.1|7174.1|7162.1|7174.1|7162.1|7174.1|7162.1|0
1726822730000|2024-09-20 08:58:50|7178.8|7166.8|7179.3|7167.3|7180.1|7168.1|7178.8|7166.8|0
1726822740000|2024-09-20 08:59:00|7178.3|7166.3|7179.3|7167.3|7179.3|7167.3|7177.8|7165.8|0
1726822750000|2024-09-20 08:59:10|7179.1|7167.1|7179.1|7167.1|7179.1|7167.1|7179.1|7167.1|0
1726822780000|2024-09-20 08:59:40|7178.7|7166.7|7178.4|7166.4|7178.7|7166.7|7178.2|7166.2|0
1726822800000|2024-09-20 09:00:00|7178.7|7166.7|7172.4|7160.4|7178.7|7166.7|7172.4|7160.4|2
1726822810000|2024-09-20 09:00:10|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|0
1726822820000|2024-09-20 09:00:20|7171.6|7159.6|7170.6|7158.6|7171.6|7159.6|7170.6|7158.6|0
1726822830000|2024-09-20 09:00:30|7171.5|7159.5|7171.5|7159.5|7171.5|7159.5|7171.5|7159.5|0
1726822860000|2024-09-20 09:01:00|7165.2|7153.2|7164.2|7152.2|7165.4|7153.4|7164.2|7152.2|2
1726822870000|2024-09-20 09:01:10|7159.9|7153.9|7167.7|7155.7|7167.7|7155.7|7159.9|7153.9|4
1726822890000|2024-09-20 09:01:30|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|0
1726822900000|2024-09-20 09:01:40|7170.5|7158.5|7169|7157|7171.1|7159.1|7168.6|7156.6|1
1726822910000|2024-09-20 09:01:50|7168.4|7156.4|7168|7156|7168.4|7156.4|7168|7156|0
1726822920000|2024-09-20 09:02:00|7167.7|7155.7|7167.7|7155.7|7167.7|7155.7|7167.7|7155.7|0
1726822940000|2024-09-20 09:02:20|7169.3|7157.3|7169.7|7157.7|7169.7|7157.7|7169.3|7157.3|0
1726822950000|2024-09-20 09:02:30|7169.5|7157.5|7166|7154|7170.5|7158.5|7166|7154|2
1726822960000|2024-09-20 09:02:40|7165.8|7153.8|7158.2|7150.2|7165.8|7153.8|7158.2|7147.2|8
1726822970000|2024-09-20 09:02:50|7159.9|7147.9|7162|7150|7162|7150.8|7158.2|7147.9|2
1726822980000|2024-09-20 09:03:00|7161.7|7149.7|7164.1|7156.1|7164.1|7156.1|7161.7|7149.7|0
1726822990000|2024-09-20 09:03:10|7165.2|7157.2|7166.5|7154.5|7166.5|7157.2|7161|7149|3
1726823000000|2024-09-20 09:03:20|7167.9|7155.9|7169.4|7157.4|7169.9|7157.9|7167.9|7155.9|0
1726823010000|2024-09-20 09:03:30|7169.2|7157.2|7175.8|7163.8|7176.9|7164.9|7169.2|7157.2|2
1726823020000|2024-09-20 09:03:40|7175.5|7163.5|7178.6|7166.6|7178.6|7166.6|7175.3|7163.3|0
1726823040000|2024-09-20 09:04:00|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|7177.9|7165.9|0
1726823050000|2024-09-20 09:04:10|7178.5|7166.5|7177.7|7165.7|7178.5|7166.5|7177.7|7165.7|0
1726823070000|2024-09-20 09:04:30|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|0
1726823080000|2024-09-20 09:04:40|7178.4|7166.4|7178.4|7166.4|7178.4|7166.4|7178.4|7166.4|0
1726823090000|2024-09-20 09:04:50|7177.4|7165.4|7177.4|7165.4|7177.4|7165.4|7177.4|7165.4|1
1726823100000|2024-09-20 09:05:00|7177.9|7165.9|7174.1|7162.1|7177.9|7165.9|7174.1|7162.1|1
1726823110000|2024-09-20 09:05:10|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|0
1726823120000|2024-09-20 09:05:20|7171.9|7159.9|7172.9|7160.9|7172.9|7160.9|7171.9|7159.9|0
1726823140000|2024-09-20 09:05:40|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|0
1726823160000|2024-09-20 09:06:00|7173.4|7161.4|7172|7160|7173.4|7161.4|7171.5|7159.5|1
1726823170000|2024-09-20 09:06:10|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|0
1726823180000|2024-09-20 09:06:20|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|2
1726823220000|2024-09-20 09:07:00|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|0
1726823230000|2024-09-20 09:07:10|7178.6|7166.6|7178.8|7166.8|7178.8|7166.8|7178.6|7166.6|0
1726823280000|2024-09-20 09:08:00|7180.5|7168.5|7178.8|7166.8|7180.6|7168.6|7178.8|7166.8|2
1726823290000|2024-09-20 09:08:10|7176.6|7164.6|7174.2|7162.2|7176.6|7166.1|7173.6|7162.2|1
1726823300000|2024-09-20 09:08:20|7169.4|7157.4|7169|7157|7169.5|7157.5|7169|7157|2
1726823310000|2024-09-20 09:08:30|7168.7|7156.7|7169|7157|7169|7157|7168.7|7156.7|0
1726823320000|2024-09-20 09:08:40|7168.4|7156.4|7168|7156|7168.4|7156.4|7168|7156|0
1726823340000|2024-09-20 09:09:00|7168.2|7156.2|7160.9|7152.9|7168.2|7156.2|7160.9|7152.9|2
1726823350000|2024-09-20 09:09:10|7160.5|7152.5|7159.6|7147.6|7160.5|7152.5|7155.9|7147.6|4
1726823360000|2024-09-20 09:09:20|7160.2|7148.2|7161.1|7149.1|7161.1|7149.1|7160.2|7148.2|1
1726823370000|2024-09-20 09:09:30|7159.4|7151.4|7159.4|7151.4|7159.4|7151.4|7159.4|7151.4|0
1726823380000|2024-09-20 09:09:40|7159.2|7151.2|7159.2|7151.2|7159.2|7151.2|7159.2|7151.2|0
1726823400000|2024-09-20 09:10:00|7158.1|7150.1|7158.1|7150.1|7158.1|7150.1|7158.1|7150.1|1
1726823410000|2024-09-20 09:10:10|7159.2|7151.2|7168.4|7156.4|7169.1|7157.1|7157.6|7145.6|6
1726823420000|2024-09-20 09:10:20|7168.1|7156.1|7163.5|7151.5|7168.1|7156.1|7160.8|7151.1|0
1726823440000|2024-09-20 09:10:40|7165.6|7153.6|7164.5|7152.5|7165.6|7153.6|7164.5|7152.5|0
1726823490000|2024-09-20 09:11:30|7165.4|7153.4|7167.1|7155.1|7167.1|7155.1|7165.4|7153.4|0
1726823500000|2024-09-20 09:11:40|7167|7155|7167.4|7155.4|7167.9|7155.9|7167|7155|0
1726823520000|2024-09-20 09:12:00|7167|7155|7169|7157|7170|7158|7167|7155|1
1726823580000|2024-09-20 09:13:00|7168.1|7156.1|7165.2|7153.2|7168.1|7156.1|7165.2|7153.2|0
1726823590000|2024-09-20 09:13:10|7166.7|7154.7|7167.2|7155.2|7167.2|7155.2|7166.7|7154.7|0
1726823600000|2024-09-20 09:13:20|7166.2|7154.2|7165.7|7153.7|7166.2|7154.2|7165.7|7153.7|0
1726823610000|2024-09-20 09:13:30|7165.5|7153.5|7172.8|7160.8|7172.8|7160.8|7165.5|7153.5|1
1726823630000|2024-09-20 09:13:50|7171.3|7159.3|7170.2|7158.2|7171.8|7159.8|7170.2|7158.2|0
1726823640000|2024-09-20 09:14:00|7169.8|7157.8|7169.3|7157.3|7169.8|7157.8|7168.5|7156.5|0
1726823650000|2024-09-20 09:14:10|7169|7157|7169.6|7157.6|7170.3|7158.3|7169|7157|0
1726823660000|2024-09-20 09:14:20|7169|7157|7169|7157|7169|7157|7169|7157|0
1726823690000|2024-09-20 09:14:50|7167.1|7155.1|7164.2|7152.2|7167.1|7155.1|7164.2|7152.2|1
1726823700000|2024-09-20 09:15:00|7163.6|7151.6|7164|7152|7164|7152|7163.6|7151.6|0
1726823740000|2024-09-20 09:15:40|7163.4|7151.4|7169.3|7157.3|7169.3|7157.3|7163.4|7151.4|1
1726823760000|2024-09-20 09:16:00|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|0
1726823770000|2024-09-20 09:16:10|7170.5|7158.5|7171.2|7159.2|7171.2|7159.2|7170.5|7158.5|0
1726823780000|2024-09-20 09:16:20|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|0
1726823790000|2024-09-20 09:16:30|7171.9|7159.9|7172.2|7160.2|7172.2|7160.2|7171.9|7159.9|0
1726823800000|2024-09-20 09:16:40|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|0
1726823820000|2024-09-20 09:17:00|7176.4|7164.4|7172.2|7160.2|7176.4|7164.4|7172.2|7160.2|1
1726823830000|2024-09-20 09:17:10|7172.7|7160.7|7174.4|7162.4|7175.4|7163.4|7172.7|7160.7|0
1726823850000|2024-09-20 09:17:30|7174.3|7162.3|7176.5|7164.5|7176.5|7164.5|7174.3|7162.3|0
1726823870000|2024-09-20 09:17:50|7175.7|7163.7|7177.3|7165.3|7177.3|7165.3|7175.3|7163.3|1
1726823880000|2024-09-20 09:18:00|7177.1|7165.1|7177.4|7165.4|7177.9|7165.9|7177.1|7165.1|0
1726823930000|2024-09-20 09:18:50|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|0
1726823940000|2024-09-20 09:19:00|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|0
1726823950000|2024-09-20 09:19:10|7173|7161|7172.7|7160.7|7173|7161|7172.7|7160.7|0
1726823970000|2024-09-20 09:19:30|7173.4|7161.4|7170.7|7162.7|7173.5|7162.7|7170.7|7160.8|0
1726823980000|2024-09-20 09:19:40|7174.2|7162.2|7174.9|7162.9|7175.4|7163.4|7174.2|7162.2|0
1726823990000|2024-09-20 09:19:50|7175.9|7163.9|7175.9|7163.9|7175.9|7163.9|7175.9|7163.9|0
1726824020000|2024-09-20 09:20:20|7176.2|7164.2|7176.4|7164.4|7176.4|7164.4|7176.2|7164.2|0
1726824050000|2024-09-20 09:20:50|7174.2|7162.2|7174.2|7162.2|7174.2|7162.2|7174.2|7162.2|0
1726824070000|2024-09-20 09:21:10|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|0
1726824080000|2024-09-20 09:21:20|7174.9|7162.9|7173.2|7161.2|7174.9|7162.9|7173.2|7161.2|0
1726824090000|2024-09-20 09:21:30|7173.4|7161.4|7177.7|7165.7|7178|7166|7173.4|7161.4|10
1726824100000|2024-09-20 09:21:40|7178.5|7166.5|7178.8|7166.8|7178.8|7166.8|7178.5|7166.5|0
1726824120000|2024-09-20 09:22:00|7179.1|7167.1|7179.1|7167.1|7179.1|7167.1|7179.1|7167.1|0
1726824130000|2024-09-20 09:22:10|7180.4|7168.4|7179.6|7167.6|7180.4|7168.4|7179.6|7167.6|0
1726824140000|2024-09-20 09:22:20|7180.9|7168.9|7178.6|7166.6|7181.9|7169.9|7178.6|7166.6|1
1726824150000|2024-09-20 09:22:30|7178.3|7166.3|7178.8|7166.8|7179.1|7167.1|7178.3|7166.3|0
1726824160000|2024-09-20 09:22:40|7179.4|7167.4|7180.1|7168.1|7180.1|7168.1|7179.4|7167.4|0
1726824170000|2024-09-20 09:22:50|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|0
1726824180000|2024-09-20 09:23:00|7180.1|7168.1|7180.1|7168.1|7180.1|7168.1|7180.1|7168.1|0
1726824190000|2024-09-20 09:23:10|7179.9|7167.9|7181.4|7169.4|7181.4|7169.4|7179.9|7167.9|0
1726824210000|2024-09-20 09:23:30|7181.2|7169.2|7181.2|7169.2|7181.2|7169.2|7181.2|7169.2|0
1726824260000|2024-09-20 09:24:20|7180.6|7168.6|7176.1|7164.1|7180.6|7168.6|7176.1|7164.1|6
1726824270000|2024-09-20 09:24:30|7176.8|7164.8|7177.9|7165.9|7177.9|7165.9|7176.8|7164.8|0
1726824310000|2024-09-20 09:25:10|7177.7|7165.7|7178.8|7166.8|7178.8|7166.8|7177.7|7165.7|1
1726824330000|2024-09-20 09:25:30|7179.2|7167.2|7179.2|7167.2|7179.2|7167.2|7179.2|7167.2|0
1726824350000|2024-09-20 09:25:50|7178.5|7166.5|7178.8|7166.8|7178.8|7166.8|7178.5|7166.5|0
1726824360000|2024-09-20 09:26:00|7179.7|7167.7|7180|7168|7180.3|7168.3|7179.7|7167.7|0
1726824370000|2024-09-20 09:26:10|7179.4|7167.4|7179.3|7167.3|7179.6|7167.6|7178.8|7166.8|0
1726824390000|2024-09-20 09:26:30|7178.9|7166.9|7178.5|7166.5|7178.9|7166.9|7178.5|7166.5|0
1726824450000|2024-09-20 09:27:30|7178.8|7166.8|7189.2|7177.2|7189.2|7179.2|7178.8|7166.8|6
1726824470000|2024-09-20 09:27:50|7188.9|7176.9|7188.5|7176.5|7188.9|7176.9|7188.5|7176.5|0
1726824480000|2024-09-20 09:28:00|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|0
1726824540000|2024-09-20 09:29:00|7189.5|7177.5|7185.9|7173.9|7189.5|7180.4|7185.9|7173.9|3
1726824550000|2024-09-20 09:29:10|7184.3|7172.3|7185|7173|7185|7173|7184.1|7172.1|0
1726824560000|2024-09-20 09:29:20|7183.8|7171.8|7183.8|7171.8|7183.8|7171.8|7183.8|7171.8|0
1726824570000|2024-09-20 09:29:30|7184|7172|7184|7172|7184|7172|7184|7172|0
1726824580000|2024-09-20 09:29:40|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|0
1726824590000|2024-09-20 09:29:50|7183|7171|7183|7171|7183|7171|7183|7171|0
1726824610000|2024-09-20 09:30:10|7183.2|7171.2|7183.2|7171.2|7183.2|7171.2|7183.2|7171.2|0
1726824620000|2024-09-20 09:30:20|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|0
1726824660000|2024-09-20 09:31:00|7181.3|7173.3|7181.3|7173.3|7181.3|7173.3|7181.3|7173.3|0
1726824670000|2024-09-20 09:31:10|7181.5|7173.5|7182.1|7174.1|7182.1|7174.1|7181.5|7173.5|0
1726824700000|2024-09-20 09:31:40|7184.4|7172.4|7184.6|7172.6|7184.6|7172.6|7184.4|7172.4|0
1726824750000|2024-09-20 09:32:30|7183.4|7171.4|7185.5|7173.5|7185.5|7173.5|7183.3|7171.3|0
1726824780000|2024-09-20 09:33:00|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|0
1726824790000|2024-09-20 09:33:10|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|0
1726824810000|2024-09-20 09:33:30|7182.7|7170.7|7182.7|7170.7|7182.7|7170.7|7181.9|7169.9|1
1726824820000|2024-09-20 09:33:40|7175.8|7167.8|7175.8|7167.8|7175.8|7167.8|7175.8|7167.8|2
1726824840000|2024-09-20 09:34:00|7176|7168|7176|7168|7176|7168|7176|7168|0
1726824850000|2024-09-20 09:34:10|7175.9|7167.9|7176|7164|7176|7168.2|7174.2|7164|0
1726824880000|2024-09-20 09:34:40|7176.2|7164.2|7176.2|7164.2|7176.2|7164.2|7176.2|7164.2|0
1726824930000|2024-09-20 09:35:30|7176|7164|7170.2|7162.2|7176|7164|7170.2|7162.2|2
1726824940000|2024-09-20 09:35:40|7168.7|7160.7|7168.7|7160.7|7168.7|7160.7|7168.7|7160.7|0
1726824950000|2024-09-20 09:35:50|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|0
1726824960000|2024-09-20 09:36:00|7171.6|7159.6|7167.2|7159.2|7171.6|7159.6|7167.2|7159.2|1
1726824970000|2024-09-20 09:36:10|7167.5|7159.5|7167.5|7159.5|7167.5|7159.5|7167.5|7159.5|0
1726825020000|2024-09-20 09:37:00|7167.2|7159.2|7168.5|7162.5|7168.5|7162.5|7167|7159|1
1726825030000|2024-09-20 09:37:10|7168|7162|7174.6|7162.6|7174.6|7162.6|7168|7162|2
1726825040000|2024-09-20 09:37:20|7172.8|7166.8|7172|7164|7173.1|7167.1|7172|7164|1
1726825060000|2024-09-20 09:37:40|7173.3|7166|7173.3|7165.3|7173.3|7166|7173.3|7165.3|0
1726825070000|2024-09-20 09:37:50|7172|7164|7172.8|7164.8|7174.3|7164.8|7172|7162.3|0
1726825080000|2024-09-20 09:38:00|7173.1|7165.1|7173|7165|7173.3|7165.3|7173|7165|0
1726825090000|2024-09-20 09:38:10|7172.8|7164.8|7172.8|7164.8|7172.8|7164.8|7172.8|7164.8|0
1726825110000|2024-09-20 09:38:30|7172.6|7164.6|7169.8|7161.8|7172.6|7164.6|7168|7161.5|1
1726825130000|2024-09-20 09:38:50|7170.7|7162.7|7171.1|7163.1|7171.1|7163.1|7170.7|7162.7|0
1726825140000|2024-09-20 09:39:00|7179|7167|7179.2|7167.2|7179.2|7167.2|7179|7167|3
1726825150000|2024-09-20 09:39:10|7178.9|7166.9|7178.5|7166.5|7178.9|7166.9|7178.5|7166.5|0
1726825160000|2024-09-20 09:39:20|7177.9|7165.9|7177.9|7165.9|7177.9|7165.9|7177.9|7165.9|0
1726825200000|2024-09-20 09:40:00|7177|7169|7184.1|7172.1|7184.1|7172.1|7176.5|7169|1
1726825210000|2024-09-20 09:40:10|7183.8|7171.8|7183.6|7171.6|7183.8|7171.8|7183.6|7171.6|0
1726825220000|2024-09-20 09:40:20|7184.8|7172.8|7184.5|7172.5|7184.8|7172.8|7184.5|7172.5|0
1726825230000|2024-09-20 09:40:30|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|0
1726825250000|2024-09-20 09:40:50|7184.5|7172.5|7186.5|7174.5|7186.5|7174.5|7184.5|7172.5|1
1726825270000|2024-09-20 09:41:10|7186.2|7174.2|7185.6|7173.6|7186.2|7174.2|7185.4|7173.4|0
1726825280000|2024-09-20 09:41:20|7185.9|7173.9|7186.5|7174.5|7186.5|7174.5|7185.9|7173.9|1
1726825290000|2024-09-20 09:41:30|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|0
1726825300000|2024-09-20 09:41:40|7184.9|7172.9|7184.9|7172.9|7184.9|7172.9|7184.9|7172.9|0
1726825320000|2024-09-20 09:42:00|7184.6|7172.6|7184.4|7172.4|7184.6|7172.6|7184.4|7172.4|0
1726825340000|2024-09-20 09:42:20|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|0
1726825370000|2024-09-20 09:42:50|7183.4|7171.4|7183.8|7171.8|7183.8|7171.8|7183.4|7171.4|0
1726825390000|2024-09-20 09:43:10|7185.1|7173.1|7183.1|7171.1|7185.1|7173.1|7183.1|7171.1|0
1726825410000|2024-09-20 09:43:30|7183.8|7171.8|7183.3|7171.3|7183.8|7171.8|7183.3|7171.3|0
1726825430000|2024-09-20 09:43:50|7183.9|7171.9|7183.6|7171.6|7183.9|7171.9|7183.6|7171.6|0
1726825480000|2024-09-20 09:44:40|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|0
1726825500000|2024-09-20 09:45:00|7187.1|7175.1|7187.8|7175.8|7188.2|7176.2|7187.1|7175.1|0
1726825520000|2024-09-20 09:45:20|7187.2|7175.2|7187.2|7175.2|7187.2|7175.2|7187.2|7175.2|0
1726825540000|2024-09-20 09:45:40|7187.1|7175.1|7187.1|7175.1|7187.1|7175.1|7187.1|7175.1|0
1726825550000|2024-09-20 09:45:50|7186.8|7174.8|7185.8|7173.8|7186.8|7174.8|7185.8|7173.8|0
1726825600000|2024-09-20 09:46:40|7186.4|7174.4|7186.2|7174.2|7186.4|7174.4|7186.2|7174.2|0
1726825620000|2024-09-20 09:47:00|7186|7174|7186.5|7174.5|7187|7175|7186|7174|0
1726825650000|2024-09-20 09:47:30|7186.7|7174.7|7188.6|7176.6|7188.9|7176.9|7186.7|7174.7|0
1726825690000|2024-09-20 09:48:10|7189|7177|7188.2|7176.2|7189|7177|7188.1|7176.1|0
1726825710000|2024-09-20 09:48:30|7189.3|7177.3|7189|7177|7189.3|7177.3|7189|7177|0
1726825720000|2024-09-20 09:48:40|7189.3|7177.3|7191.1|7183.1|7191.1|7183.1|7188.9|7177.3|2
1726825740000|2024-09-20 09:49:00|7191|7185|7190.8|7178.8|7191|7185|7190|7178.8|2
1726825770000|2024-09-20 09:49:30|7189.6|7181.6|7189.6|7181.6|7189.6|7181.6|7189.6|7181.6|0
1726825790000|2024-09-20 09:49:50|7191.2|7179.2|7191.2|7179.2|7191.2|7179.2|7191.2|7179.2|0
1726825800000|2024-09-20 09:50:00|7190.4|7178.4|7195.9|7183.9|7200|7189.9|7189.8|7178.4|7
1726825810000|2024-09-20 09:50:10|7196.2|7184.2|7194.1|7182.1|7197.2|7185.3|7193.3|7182.1|1
1726825820000|2024-09-20 09:50:20|7193.6|7181.6|7194.1|7182.1|7194.1|7182.1|7193.6|7181.6|0
1726825840000|2024-09-20 09:50:40|7188.7|7180.7|7188.7|7180.7|7188.7|7180.7|7188.7|7180.7|1
1726825850000|2024-09-20 09:50:50|7187.6|7179.6|7184|7172|7187.6|7179.6|7182.7|7170.7|6
1726825860000|2024-09-20 09:51:00|7183.4|7171.4|7186.7|7174.7|7186.7|7174.7|7183.4|7171.4|4
1726825870000|2024-09-20 09:51:10|7186.3|7174.3|7186.3|7174.3|7186.3|7174.3|7186.3|7174.3|0
1726825890000|2024-09-20 09:51:30|7185.5|7173.5|7186|7174|7186.6|7174.6|7185.2|7173.2|0
1726825900000|2024-09-20 09:51:40|7186.1|7174.1|7189.6|7181.6|7189.6|7181.6|7186.1|7174.1|0
1726825910000|2024-09-20 09:51:50|7193.2|7181.2|7192.6|7180.6|7193.2|7181.2|7192.6|7180.6|0
1726825920000|2024-09-20 09:52:00|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|0
1726825930000|2024-09-20 09:52:10|7193.7|7181.7|7194.3|7182.3|7194.3|7182.3|7193.7|7181.7|0
1726825950000|2024-09-20 09:52:30|7193.4|7181.4|7192.2|7180.2|7193.5|7181.5|7192.1|7180.1|1
1726825980000|2024-09-20 09:53:00|7190|7178|7188.9|7176.9|7190|7178|7188.9|7176.9|0
1726826040000|2024-09-20 09:54:00|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|0
1726826070000|2024-09-20 09:54:30|7188.3|7176.3|7188.5|7176.5|7189.3|7177.3|7188.3|7176.3|0
1726826080000|2024-09-20 09:54:40|7188.3|7176.3|7182.2|7170.2|7188.3|7176.3|7179.5|7167.5|2
1726826090000|2024-09-20 09:54:50|7185.4|7173.4|7185.1|7173.1|7185.4|7173.4|7185.1|7173.1|1
1726826110000|2024-09-20 09:55:10|7186.1|7174.1|7185.3|7173.3|7186.1|7174.1|7185.3|7173.3|0
1726826140000|2024-09-20 09:55:40|7186.5|7174.5|7186.5|7174.5|7186.5|7176.4|7184.4|7174.5|0
1726826160000|2024-09-20 09:56:00|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|0
1726826220000|2024-09-20 09:57:00|7187.2|7175.2|7187.8|7175.8|7187.8|7175.8|7187.2|7175.2|0
1726826260000|2024-09-20 09:57:40|7187.4|7175.4|7186.9|7174.9|7187.4|7175.4|7186.9|7174.9|0
1726826270000|2024-09-20 09:57:50|7187.2|7175.2|7187.2|7175.2|7187.2|7175.2|7187.2|7175.2|0
1726826280000|2024-09-20 09:58:00|7187.6|7175.6|7187.6|7175.6|7187.6|7175.6|7187.6|7175.6|0
1726826340000|2024-09-20 09:59:00|7187.5|7175.5|7189.2|7177.2|7189.4|7177.4|7187.5|7175.5|0
1726826350000|2024-09-20 09:59:10|7189.5|7177.5|7190.4|7178.4|7190.4|7178.4|7189.5|7177.5|0
1726826380000|2024-09-20 09:59:40|7190.3|7178.3|7188.1|7176.1|7190.5|7178.5|7188.1|7176.1|1
1726826400000|2024-09-20 10:00:00|7188.7|7176.7|7189.3|7177.3|7189.3|7177.3|7188.7|7176.7|0
1726826420000|2024-09-20 10:00:20|7185.3||7185.3||7185.3||7185.3||0
1726826430000|2024-09-20 10:00:30|7185.5|7177.5|7187.8|7175.8|7187.8|7177.5|7185.5|7175.8|0
1726826440000|2024-09-20 10:00:40|7188.1|7176.1|7188|7176|7188.1|7176.1|7188|7176|0
1726826450000|2024-09-20 10:00:50|7186.7|7174.7|7191.3|7179.3|7191.3|7179.3|7185|7174.3|2
1726826460000|2024-09-20 10:01:00|7191.1|7179.1|7188.3|7176.3|7191.1|7179.1|7188.3|7176.3|0
1726826480000|2024-09-20 10:01:20|7187.2|7175.2|7188.2|7176.2|7188.2|7176.2|7187.2|7175.2|0
1726826490000|2024-09-20 10:01:30|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|0
1726826500000|2024-09-20 10:01:40|7188.7|7176.7|7188.8|7176.8|7188.8|7176.8|7188.7|7176.7|0
1726826510000|2024-09-20 10:01:50|7189.1|7177.1|7186.9|7174.9|7189.1|7177.1|7184.9|7172.9|1
1726826520000|2024-09-20 10:02:00|7186.7|7174.7|7183.3|7175.3|7186.7|7175.5|7182.5|7174.5|0
1726826530000|2024-09-20 10:02:10|7183.8|7171.8|7183.6|7171.6|7183.8|7171.8|7181.7|7169.7|0
1726826550000|2024-09-20 10:02:30|7183.8|7171.8|7183.1|7175.1|7183.8|7175.1|7183.1|7171.8|0
1726826570000|2024-09-20 10:02:50|7185.6|7177.6|7191.2|7179.2|7192.1|7180.1|7185.6|7177.6|5
1726826580000|2024-09-20 10:03:00|7191|7179|7190.9|7178.9|7191|7179|7190.4|7178.4|0
1726826590000|2024-09-20 10:03:10|7190.6|7178.6|7190.3|7178.3|7190.6|7178.6|7190.3|7178.3|0
1726826600000|2024-09-20 10:03:20|7189.5|7177.5|7189.5|7177.5|7189.5|7177.5|7189.5|7177.5|0
1726826640000|2024-09-20 10:04:00|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|0
1726826650000|2024-09-20 10:04:10|7189.3|7177.3|7189.3|7177.3|7189.3|7177.3|7189.3|7177.3|0
1726826700000|2024-09-20 10:05:00|7189.2|7177.2|7189.2|7177.2|7189.2|7177.2|7189.2|7177.2|0
1726826720000|2024-09-20 10:05:20|7178.7|7172.7|7180.2|7172.2|7180.2|7172.7|7178.7|7171.7|1
1726826760000|2024-09-20 10:06:00|7180.7|7172.7|7180.7|7174.7|7180.7|7174.7|7180.7|7172.7|0
1726826770000|2024-09-20 10:06:10|7181.7|7175.7|7183.9|7177.9|7184.6|7177.9|7181.7|7175.7|1
1726826780000|2024-09-20 10:06:20|7185|7173|7185|7173|7185|7173|7185|7173|1
1726826820000|2024-09-20 10:07:00|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|0
1726826840000|2024-09-20 10:07:20|7183.5|7175.5|7183.5|7175.5|7183.5|7175.5|7183.5|7175.5|0
1726826850000|2024-09-20 10:07:30|7183.8|7171.8|7181.2|7173.2|7183.8|7173.2|7181.2|7171.8|0
1726826860000|2024-09-20 10:07:40|7181.5|7173.5|7185|7173|7185|7175.3|7181.5|7173|0
1726826870000|2024-09-20 10:07:50|7184.8|7172.8|7176.2|7168.2|7184.8|7172.8|7176.2|7168.2|3
1726826900000|2024-09-20 10:08:20|7179.3|7171.3|7178.8|7170.8|7179.3|7171.3|7178.8|7170.8|0
1726826990000|2024-09-20 10:09:50|7178.7|7172.7|7186.9|7174.9|7186.9|7174.9|7178.7|7169.7|2
1726827020000|2024-09-20 10:10:20|7185.9|7177.9|7184|7178|7185.9|7178|7184|7177.9|0
1726827030000|2024-09-20 10:10:30|7184.2|7178.2|7185.8|7177.8|7185.8|7178.2|7184.2|7177.8|0
1726827040000|2024-09-20 10:10:40|7186.4|7178.4|7186.4|7178.4|7186.4|7178.4|7186.4|7178.4|0
1726827050000|2024-09-20 10:10:50|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|0
1726827090000|2024-09-20 10:11:30|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|7184.3|7178.3|0
1726827100000|2024-09-20 10:11:40|7184|7178|7180.3|7172.3|7184|7178|7180.3|7170.7|2
1726827110000|2024-09-20 10:11:50|7180.7|7172.7|7180.9|7172.9|7180.9|7172.9|7180.7|7172.7|0
1726827120000|2024-09-20 10:12:00|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|0
1726827140000|2024-09-20 10:12:20|7184.2|7172.2|7184.5|7172.5|7185|7173|7184.2|7172.2|0
1726827150000|2024-09-20 10:12:30|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|0
1726827160000|2024-09-20 10:12:40|7185.5|7173.5|7185|7173|7185.5|7173.5|7185|7173|0
1726827240000|2024-09-20 10:14:00|7185.3|7173.3|7185|7173|7185.3|7173.3|7185|7173|0
1726827260000|2024-09-20 10:14:20|7184.7|7172.7|7184.8|7172.8|7184.8|7172.8|7184.5|7172.5|0
1726827290000|2024-09-20 10:14:50|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|0
1726827300000|2024-09-20 10:15:00|7185.1|7173.1|7185.6|7173.6|7185.6|7173.6|7185.1|7173.1|0
1726827320000|2024-09-20 10:15:20|7185.3|7173.3|7184.9|7172.9|7185.3|7173.3|7184.9|7172.9|0
1726827350000|2024-09-20 10:15:50|7185.9|7173.9|7185.3|7173.3|7185.9|7173.9|7185.3|7173.3|1
1726827360000|2024-09-20 10:16:00|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|0
1726827370000|2024-09-20 10:16:10|7186.3|7174.3|7186.3|7174.3|7186.3|7174.3|7186.3|7174.3|0
1726827380000|2024-09-20 10:16:20|7186.6|7174.6|7186.6|7174.6|7186.6|7174.6|7186.6|7174.6|0
1726827420000|2024-09-20 10:17:00|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|0
1726827430000|2024-09-20 10:17:10|7186.6|7174.6|7186.6|7174.6|7186.6|7174.6|7186.6|7174.6|0
1726827490000|2024-09-20 10:18:10|7186.4|7174.4|7186.4|7174.4|7186.7|7174.7|7186.4|7174.4|0
1726827540000|2024-09-20 10:19:00|7183.4|7175.4|7183.4|7175.4|7183.4|7175.4|7183.4|7175.4|0
1726827550000|2024-09-20 10:19:10|7183.3|7175.3|7183.3|7175.3|7183.3|7175.3|7183.3|7175.3|0
1726827580000|2024-09-20 10:19:40|7183.2|7175.2|7183.2|7175.2|7183.2|7175.2|7183.2|7175.2|0
1726827600000|2024-09-20 10:20:00|7183|7171|7183|7171|7183|7171|7183|7171|1
1726827660000|2024-09-20 10:21:00|7183.3|7171.3|7183|7171|7183.5|7171.5|7183|7171|0
1726827690000|2024-09-20 10:21:30|7183.3|7171.3|7184.3|7172.3|7184.3|7172.3|7183.3|7171.3|0
1726827700000|2024-09-20 10:21:40|7184|7172|7184.8|7172.8|7184.8|7172.8|7183.5|7171.5|0
1726827710000|2024-09-20 10:21:50|7184|7172|7184|7172|7184|7172|7184|7172|0
1726827740000|2024-09-20 10:22:20|7184.3|7172.3|7184|7172|7184.3|7172.3|7184|7172|0
1726827800000|2024-09-20 10:23:20|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|0
1726827870000|2024-09-20 10:24:30|7189.2|7177.2|7189.2|7177.2|7189.2|7177.2|7189.2|7177.2|0
1726827900000|2024-09-20 10:25:00|7189.5|7177.5|7189.7|7177.7|7189.7|7177.7|7189.5|7177.5|0
1726827920000|2024-09-20 10:25:20|7189.4|7177.4|7189.2|7177.2|7189.4|7177.4|7189.2|7177.2|0
1726827950000|2024-09-20 10:25:50|7188.6|7176.6|7188.2|7176.2|7188.6|7176.6|7188.2|7176.2|0
1726828000000|2024-09-20 10:26:40|7196.6|7188.6|7199|7187|7199|7188.6|7196.6|7187|3
1726828010000|2024-09-20 10:26:50|7197.6|7189.6|7201.5|7189.5|7203.1|7191.1|7197.6|7189.5|10
1726828020000|2024-09-20 10:27:00|7201.8|7189.8|7201.9|7189.9|7205.4|7198.8|7201.8|7189.8|19
1726828030000|2024-09-20 10:27:10|7202.1|7190.1|7202.1|7190.1|7202.1|7190.1|7202.1|7190.1|0
1726828040000|2024-09-20 10:27:20|7203|7191|7203.2|7191.2|7203.2|7191.2|7203|7191|0
1726828050000|2024-09-20 10:27:30|7203.4|7191.4|7198.2|7186.2|7203.4|7191.4|7195.8|7183.8|2
1726828060000|2024-09-20 10:27:40|7196.9|7184.9|7195.2|7183.2|7196.9|7184.9|7195.2|7183.2|0
1726828080000|2024-09-20 10:28:00|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|0
1726828100000|2024-09-20 10:28:20|7195.8|7183.8|7197.7|7185.7|7197.7|7185.7|7195.8|7183.8|0
1726828110000|2024-09-20 10:28:30|7197.5|7185.5|7199.3|7187.3|7199.3|7187.3|7196.7|7184.7|0
1726828120000|2024-09-20 10:28:40|7199.6|7187.6|7200.4|7188.4|7200.4|7188.4|7199.6|7187.6|0
1726828140000|2024-09-20 10:29:00|7199.8|7187.8|7193.9|7181.9|7199.8|7187.8|7193.9|7181.9|2
1726828150000|2024-09-20 10:29:10|7193.2|7181.2|7193|7181|7193.2|7181.2|7193|7181|0
1726828160000|2024-09-20 10:29:20|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|0
1726828170000|2024-09-20 10:29:30|7193.3|7181.3|7193.5|7181.5|7193.5|7181.5|7193.3|7181.3|0
1726828180000|2024-09-20 10:29:40|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|0
1726828190000|2024-09-20 10:29:50|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|1
1726828200000|2024-09-20 10:30:00|7191.7|7179.7|7191.7|7179.7|7191.7|7179.7|7191.7|7179.7|0
1726828210000|2024-09-20 10:30:10|7191.6|7179.6|7192|7180|7192|7180|7191.6|7179.6|0
1726828260000|2024-09-20 10:31:00|7191.9|7179.9|7197.9|7185.9|7197.9|7185.9|7191.9|7179.9|2
1726828270000|2024-09-20 10:31:10|7205.2|7193.2|7202.8|7190.8|7205.2|7193.2|7201.1|7189.1|3
1726828300000|2024-09-20 10:31:40|7202.5|7190.5|7202.1|7190.1|7202.5|7190.5|7202.1|7190.1|0
1726828320000|2024-09-20 10:32:00|7201.8|7189.8|7198.4|7186.4|7201.8|7189.8|7196|7184|2
1726828330000|2024-09-20 10:32:10|7198.7|7186.7|7199.2|7187.2|7199.2|7187.2|7198.7|7186.7|0
1726828350000|2024-09-20 10:32:30|7199.8|7187.8|7200.5|7188.5|7200.5|7188.5|7199.8|7187.8|0
1726828360000|2024-09-20 10:32:40|7200.3|7188.3|7201.5|7189.5|7201.5|7189.5|7200.3|7188.3|0
1726828370000|2024-09-20 10:32:50|7201|7189|7200.4|7188.4|7201|7189|7200.4|7188.4|0
1726828380000|2024-09-20 10:33:00|7200.5|7188.5|7200.7|7188.7|7200.7|7188.7|7200.5|7188.5|0
1726828410000|2024-09-20 10:33:30|7201.7|7189.7|7200.9|7188.9|7201.7|7189.7|7200.5|7188.5|0
1726828420000|2024-09-20 10:33:40|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|0
1726828440000|2024-09-20 10:34:00|7200|7188|7199.7|7187.7|7200|7188|7199.7|7187.7|0
1726828480000|2024-09-20 10:34:40|7199.6|7187.6|7198.1|7186.1|7199.6|7187.6|7198.1|7186.1|0
1726828490000|2024-09-20 10:34:50|7200.6|7188.6|7203.8|7191.8|7206|7194|7200|7188|2
1726828520000|2024-09-20 10:35:20|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|0
1726828530000|2024-09-20 10:35:30|7203.1|7191.1|7202.6|7190.6|7203.1|7191.1|7202.6|7190.6|0
1726828540000|2024-09-20 10:35:40|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|0
1726828560000|2024-09-20 10:36:00|7200.6|7188.6|7200.6|7188.6|7200.6|7188.6|7200.6|7188.6|0
1726828580000|2024-09-20 10:36:20|7201.1|7189.1|7201.4|7189.4|7201.4|7189.4|7201.1|7189.1|0
1726828600000|2024-09-20 10:36:40|7202.4|7190.4|7202.6|7190.6|7202.6|7190.6|7202.4|7190.4|0
1726828620000|2024-09-20 10:37:00|7202.9|7190.9|7203.1|7191.1|7203.1|7191.1|7202.9|7190.9|0
1726828630000|2024-09-20 10:37:10|7203|7191|7203|7191|7203|7191|7203|7191|0
1726828670000|2024-09-20 10:37:50|7202.7|7190.7|7202.2|7190.2|7202.7|7190.7|7202.2|7190.2|0
1726828680000|2024-09-20 10:38:00|7202|7190|7202.5|7190.5|7202.5|7190.5|7202|7190|0
1726828730000|2024-09-20 10:38:50|7201.3|7189.3|7200.9|7188.9|7201.3|7189.3|7200.5|7188.5|0
1726828740000|2024-09-20 10:39:00|7200.5|7188.5|7200.2|7188.2|7200.5|7188.5|7200.2|7188.2|0
1726828750000|2024-09-20 10:39:10|7196.4|7188.4|7193.4|7181.4|7196.4|7188.4|7192.9|7180.9|1
1726828770000|2024-09-20 10:39:30|7193.3|7181.3|7193.3|7181.3|7193.3|7181.3|7193.3|7181.3|0
1726828810000|2024-09-20 10:40:10|7193.7|7181.7|7194.2|7182.2|7194.2|7182.2|7193.7|7181.7|0
1726828820000|2024-09-20 10:40:20|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|0
1726828830000|2024-09-20 10:40:30|7194|7182|7194.1|7182.1|7194.1|7182.1|7194|7182|0
1726828850000|2024-09-20 10:40:50|7195|7183|7195.3|7183.3|7195.3|7183.3|7195|7183|0
1726828880000|2024-09-20 10:41:20|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|0
1726828910000|2024-09-20 10:41:50|7195.1|7183.1|7195.1|7183.1|7195.3|7183.3|7195.1|7183.1|0
1726828920000|2024-09-20 10:42:00|7193.9|7181.9|7193|7181|7193.9|7181.9|7193|7181|3
1726828930000|2024-09-20 10:42:10|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|0
1726828950000|2024-09-20 10:42:30|7192.6|7180.6|7192.2|7180.2|7192.6|7180.6|7192.2|7180.2|0
1726828960000|2024-09-20 10:42:40|7192.6|7180.6|7192.6|7180.6|7192.6|7180.6|7192.6|7180.6|0
1726829010000|2024-09-20 10:43:30|7193.9|7181.9|7193.6|7181.6|7193.9|7181.9|7193.6|7181.6|0
1726829050000|2024-09-20 10:44:10|7193.4|7181.4|7193.4|7181.4|7193.4|7181.4|7193.4|7181.4|0
1726829100000|2024-09-20 10:45:00|7194|7182|7194.5|7182.5|7194.5|7182.5|7194|7182|1
1726829220000|2024-09-20 10:47:00|7194.4|7182.4|7194.4|7182.4|7194.4|7182.4|7194.4|7182.4|0
1726829230000|2024-09-20 10:47:10|7194.8|7182.8|7206.1|7194.1|7209.1|7201.1|7194.8|7182.8|5
1726829240000|2024-09-20 10:47:20|7205.3|7193.3|7207.9|7195.9|7209.7|7199.2|7200.4|7188.4|3
1726829250000|2024-09-20 10:47:30|7207.2|7195.2|7207.7|7195.7|7207.7|7195.7|7207.2|7195.2|0
1726829280000|2024-09-20 10:48:00|7207.9|7195.9|7207.9|7195.9|7207.9|7195.9|7207.9|7195.9|0
1726829300000|2024-09-20 10:48:20|7208.2|7196.2|7208.2|7196.2|7208.2|7196.2|7207.9|7195.9|0
1726829310000|2024-09-20 10:48:30|7206.6|7194.6|7206.2|7194.2|7206.6|7194.6|7205.9|7193.9|0
1726829320000|2024-09-20 10:48:40|7205.9|7193.9|7205.9|7193.9|7205.9|7193.9|7205.9|7193.9|0
1726829330000|2024-09-20 10:48:50|7207.4|7195.4|7207.7|7195.7|7207.7|7195.7|7207.4|7195.4|0
1726829360000|2024-09-20 10:49:20|7207.5|7195.5|7208.7|7196.7|7208.7|7198.4|7206.4|7195.5|1
1726829370000|2024-09-20 10:49:30|7208.9|7196.9|7208.9|7196.9|7208.9|7196.9|7208.9|7196.9|0
1726829380000|2024-09-20 10:49:40|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|7208.8|7196.8|0
1726829390000|2024-09-20 10:49:50|7207.3|7199.3|7207.3|7199.3|7207.3|7199.3|7207.3|7199.3|0
1726829400000|2024-09-20 10:50:00|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|0
1726829430000|2024-09-20 10:50:30|7209.6|7197.6|7208.2|7196.2|7209.6|7199.3|7206.3|7196|0
1726829440000|2024-09-20 10:50:40|7206.3|7198.3|7206.5|7198.5|7206.5|7198.5|7206.3|7198.3|0
1726829480000|2024-09-20 10:51:20|7208.2|7196.2|7207.8|7195.8|7208.2|7196.2|7207.8|7195.8|0
1726829490000|2024-09-20 10:51:30|7208|7196|7208|7196|7208|7196|7208|7196|0
1726829510000|2024-09-20 10:51:50|7207.1|7195.1|7206.8|7194.8|7207.1|7195.1|7206.8|7194.8|0
1726829520000|2024-09-20 10:52:00|7206.3|7194.3|7206.3|7194.3|7206.3|7194.3|7206.3|7194.3|0
1726829530000|2024-09-20 10:52:10|7206.8|7194.8|7205.7|7193.7|7206.8|7194.8|7205.7|7193.7|0
1726829550000|2024-09-20 10:52:30|7204.1|7192.1|7203.1|7191.1|7204.1|7192.1|7203.1|7191.1|0
1726829560000|2024-09-20 10:52:40|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|0
1726829580000|2024-09-20 10:53:00|7203.1|7191.1|7202.8|7190.8|7204.4|7192.4|7202.8|7190.8|0
1726829610000|2024-09-20 10:53:30|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|0
1726829620000|2024-09-20 10:53:40|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|0
1726829640000|2024-09-20 10:54:00|7203.5|7191.5|7203.9|7191.9|7203.9|7191.9|7203.4|7191.4|0
1726829650000|2024-09-20 10:54:10|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|0
1726829670000|2024-09-20 10:54:30|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|0
1726829700000|2024-09-20 10:55:00|7203.9|7191.9|7207.4|7195.4|7207.4|7195.4|7202.4|7190.4|1
1726829730000|2024-09-20 10:55:30|7207.3|7195.3|7208.2|7196.2|7208.2|7196.2|7207.3|7195.3|0
1726829750000|2024-09-20 10:55:50|7206.7|7198.7|7207.2|7199.2|7209.8|7201.8|7206.5|7196.6|2
1726829760000|2024-09-20 10:56:00|7207|7199|7208|7196|7209.7|7199|7207|7196|1
1726829790000|2024-09-20 10:56:30|7208.3|7196.3|7208.3|7196.3|7208.3|7196.3|7208.3|7196.3|0
1726829830000|2024-09-20 10:57:10|7208.5|7200.5|7209.8|7197.8|7210.1|7202.1|7208.5|7197.8|2
1726829840000|2024-09-20 10:57:20|7209.4|7197.4|7209.4|7197.4|7209.4|7197.4|7209.4|7197.4|0
1726829850000|2024-09-20 10:57:30|7209.1|7197.1|7208.8|7196.8|7209.1|7197.1|7208.8|7196.8|0
1726829890000|2024-09-20 10:58:10|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|0
1726829920000|2024-09-20 10:58:40|7208.6|7196.6|7208.6|7196.6|7208.6|7196.6|7208.6|7196.6|0
1726829930000|2024-09-20 10:58:50|7207.3|7195.3|7206.7|7194.7|7207.3|7195.3|7206.7|7194.7|0
1726829940000|2024-09-20 10:59:00|7207.4|7195.4|7207|7195|7207.4|7195.4|7207|7195|0
1726830000000|2024-09-20 11:00:00|7206.7|7194.7|7207|7195|7207.5|7195.5|7206.7|7194.7|0
1726830070000|2024-09-20 11:01:10|7201.5|7189.5|7200|7188|7201.5|7190.7|7195.1|7186.5|5
1726830080000|2024-09-20 11:01:20|7199.7|7187.7|7202.8|7190.8|7202.8|7190.8|7199.7|7187.7|0
1726830090000|2024-09-20 11:01:30|7203.1|7191.1|7204.6|7192.6|7204.6|7192.6|7203.1|7191.1|0
1726830140000|2024-09-20 11:02:20|7205.2|7193.2|7207.2|7195.2|7207.2|7195.2|7205.2|7193.2|0
1726830150000|2024-09-20 11:02:30|7207.4|7195.4|7209.2|7197.2|7209.2|7197.2|7207.4|7195.4|1
1726830160000|2024-09-20 11:02:40|7209|7197|7209|7197|7209|7197|7209|7197|0
1726830170000|2024-09-20 11:02:50|7209.5|7197.5|7209.5|7197.5|7209.5|7197.5|7209.5|7197.5|0
1726830180000|2024-09-20 11:03:00|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|0
1726830190000|2024-09-20 11:03:10|7209.2|7197.2|7209.2|7197.2|7209.2|7197.2|7209.2|7197.2|0
1726830210000|2024-09-20 11:03:30|7209.5|7197.5|7210|7198|7210|7198|7209.5|7197.5|0
1726830230000|2024-09-20 11:03:50|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|0
1726830240000|2024-09-20 11:04:00|7210.5|7198.5|7203.4|7191.4|7216.3|7204.3|7203.4|7191.4|8
1726830250000|2024-09-20 11:04:10|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|0
1726830260000|2024-09-20 11:04:20|7203.6|7191.6|7204.2|7192.2|7204.2|7192.2|7203.6|7191.6|0
1726830290000|2024-09-20 11:04:50|7203.5|7191.5|7202.7|7190.7|7203.5|7191.5|7202.7|7190.7|0
1726830300000|2024-09-20 11:05:00|7201.7|7189.7|7200.9|7188.9|7201.7|7189.7|7200.9|7188.9|1
1726830330000|2024-09-20 11:05:30|7200.7|7188.7|7201.2|7189.2|7202.2|7190.2|7200.7|7188.7|0
1726830340000|2024-09-20 11:05:40|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|0
1726830350000|2024-09-20 11:05:50|7201.2|7189.2|7196.9|7184.9|7201.2|7189.2|7196.2|7184.2|1
1726830360000|2024-09-20 11:06:00|7197.5|7185.5|7197.5|7185.5|7197.5|7185.5|7197.5|7185.5|1
1726830370000|2024-09-20 11:06:10|7197.9|7185.9|7197.9|7185.9|7197.9|7185.9|7197.9|7185.9|0
1726830400000|2024-09-20 11:06:40|7198.9|7186.9|7198.9|7186.9|7198.9|7186.9|7198.9|7186.9|0
1726830440000|2024-09-20 11:07:20|7198|7186|7197.4|7185.4|7198|7186|7197.4|7185.4|0
1726830470000|2024-09-20 11:07:50|7198|7186|7198.2|7186.2|7198.2|7186.2|7198|7186|0
1726830480000|2024-09-20 11:08:00|7198.9|7186.9|7198.1|7186.1|7198.9|7186.9|7198.1|7186.1|0
1726830490000|2024-09-20 11:08:10|7197.6|7185.6|7200.5|7188.5|7200.6|7188.6|7197.6|7185.6|0
1726830510000|2024-09-20 11:08:30|7201.1|7189.1|7200.8|7188.8|7201.1|7189.1|7200.8|7188.8|0
1726830520000|2024-09-20 11:08:40|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|0
1726830540000|2024-09-20 11:09:00|7199.9|7187.9|7199.9|7187.9|7199.9|7187.9|7199.9|7187.9|0
1726830550000|2024-09-20 11:09:10|7198.1|7186.1|7198.1|7186.1|7198.1|7186.1|7198.1|7186.1|0
1726830580000|2024-09-20 11:09:40|7198.7|7186.7|7199.1|7187.1|7199.1|7187.1|7198.6|7186.6|0
1726830600000|2024-09-20 11:10:00|7198|7186|7198|7186|7198|7186|7198|7186|0
1726830630000|2024-09-20 11:10:30|7198.2|7186.2|7198.2|7186.2|7198.2|7186.2|7198.2|7186.2|0
1726830660000|2024-09-20 11:11:00|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|0
1726830670000|2024-09-20 11:11:10|7197|7185|7197|7185|7197|7185|7197|7185|0
1726830700000|2024-09-20 11:11:40|7194.6|7182.6|7195.2|7183.2|7195.8|7183.8|7194.1|7182.1|3
1726830730000|2024-09-20 11:12:10|7194.5|7182.5|7201.4|7189.4|7203|7191|7191.2|7182.5|2
1726830740000|2024-09-20 11:12:20|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|0
1726830750000|2024-09-20 11:12:30|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|0
1726830770000|2024-09-20 11:12:50|7202|7190|7201.5|7189.5|7202|7190.7|7198.7|7189.1|0
1726830780000|2024-09-20 11:13:00|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|0
1726830800000|2024-09-20 11:13:20|7201.1|7189.1|7198.7|7186.7|7201.1|7189.1|7198.7|7186.7|0
1726830810000|2024-09-20 11:13:30|7199|7187|7199|7187|7199|7187|7199|7187|0
1726830840000|2024-09-20 11:14:00|7197.5|7185.5|7197.5|7185.5|7197.5|7185.5|7197.5|7185.5|1
1726830850000|2024-09-20 11:14:10|7197.9|7185.9|7197.9|7185.9|7197.9|7185.9|7197.9|7185.9|0
1726830860000|2024-09-20 11:14:20|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|0
1726830880000|2024-09-20 11:14:40|7197.9|7185.9|7197.7|7185.7|7197.9|7185.9|7197.7|7185.7|0
1726830920000|2024-09-20 11:15:20|7198.4|7186.4|7198.5|7186.5|7198.5|7186.5|7198.4|7186.4|0
1726830950000|2024-09-20 11:15:50|7198.2|7186.2|7198.2|7186.2|7198.2|7186.2|7198.2|7186.2|0
1726830960000|2024-09-20 11:16:00|7197.8|7185.8|7202.5|7190.5|7202.8|7190.8|7197.8|7185.8|2
1726831020000|2024-09-20 11:17:00|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|0
1726831030000|2024-09-20 11:17:10|7197.4|7185.4|7197.3|7185.3|7197.4|7185.4|7197.3|7185.3|4
1726831080000|2024-09-20 11:18:00|7198.2|7186.2|7199|7187|7199|7187|7198.2|7186.2|0
1726831090000|2024-09-20 11:18:10|7200.3|7188.3|7200.5|7188.5|7200.8|7188.8|7200.3|7188.3|1
1726831100000|2024-09-20 11:18:20|7200.3|7188.3|7201.5|7189.5|7201.5|7194|7197|7185|2
1726831110000|2024-09-20 11:18:30|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|0
1726831120000|2024-09-20 11:18:40|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|0
1726831130000|2024-09-20 11:18:50|7201.1|7189.1|7197.5|7185.5|7201.1|7189.1|7197.5|7185.5|1
1726831140000|2024-09-20 11:19:00|7197.8|7185.8|7198.8|7186.8|7198.8|7186.8|7197.8|7185.8|0
1726831150000|2024-09-20 11:19:10|7209.7|7197.7|7210|7198|7210|7198|7209.7|7197.7|2
1726831160000|2024-09-20 11:19:20|7210.7|7198.7|7210.4|7198.4|7210.7|7201|7209|7198.4|0
1726831170000|2024-09-20 11:19:30|7210.2|7198.2|7209.9|7197.9|7210.2|7199.4|7207.4|7197.9|0
1726831180000|2024-09-20 11:19:40|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|1
1726831200000|2024-09-20 11:20:00|7204.9|7192.9|7204.4|7192.4|7204.9|7192.9|7204.4|7192.4|0
1726831230000|2024-09-20 11:20:30|7204.6|7192.6|7203.4|7191.4|7204.6|7192.6|7203.4|7191.4|0
1726831290000|2024-09-20 11:21:30|7203.3|7191.3|7200.9|7188.9|7203.3|7191.3|7200.9|7188.9|0
1726831300000|2024-09-20 11:21:40|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|0
1726831320000|2024-09-20 11:22:00|7199.4|7187.4|7199.7|7187.7|7199.7|7187.7|7199.4|7187.4|0
1726831380000|2024-09-20 11:23:00|7198.9|7186.9|7198.7|7186.7|7198.9|7186.9|7198.7|7186.7|0
1726831420000|2024-09-20 11:23:40|7199.6|7187.6|7199.4|7187.4|7199.9|7187.9|7199.4|7187.4|0
1726831440000|2024-09-20 11:24:00|7198.8|7186.8|7200.9|7188.9|7200.9|7188.9|7198.8|7186.8|0
1726831500000|2024-09-20 11:25:00|7198.1|7190.1|7202.5|7194.5|7203.9|7194.5|7198.1|7190.1|1
1726831530000|2024-09-20 11:25:30|7206.2|7194.2|7210.5|7198.5|7210.5|7198.5|7204.5|7194.2|1
1726831540000|2024-09-20 11:25:40|7208|7200|7206|7200|7208|7200|7206|7200|0
1726831570000|2024-09-20 11:26:10|7205.3|7197.3|7207.8|7195.8|7210.5|7200.3|7205.3|7195.5|4
1726831580000|2024-09-20 11:26:20|7207.2|7195.2|7205.8|7193.8|7207.8|7197.5|7205.5|7193.8|0
1726831590000|2024-09-20 11:26:30|7206.7|7194.7|7205.6|7193.6|7207.4|7195.4|7205.6|7193.6|0
1726831600000|2024-09-20 11:26:40|7205|7193|7204.4|7192.4|7205|7193|7204.4|7192.4|0
1726831620000|2024-09-20 11:27:00|7204.9|7192.9|7205|7193|7205|7193|7204.9|7192.9|0
1726831630000|2024-09-20 11:27:10|7204.8|7192.8|7204.8|7192.8|7204.8|7192.8|7204.8|7192.8|0
1726831640000|2024-09-20 11:27:20|7203.5|7195.5|7208.5|7196.5|7208.5|7196.5|7203.5|7195.5|1
1726831650000|2024-09-20 11:27:30|7208.7|7196.7|7208.5|7196.5|7209.6|7197.6|7208.5|7196.5|0
1726831660000|2024-09-20 11:27:40|7207.8|7195.8|7204.5|7196.5|7207.8|7196.7|7204.5|7195.5|0
1726831670000|2024-09-20 11:27:50|7206|7194|7206|7194|7206|7194|7206|7194|1
1726831680000|2024-09-20 11:28:00|7204|7192|7206.8|7194.8|7206.8|7194.8|7203.8|7191.8|1
1726831700000|2024-09-20 11:28:20|7207.1|7195.1|7211.1|7199.1|7211.1|7199.1|7207.1|7195.1|0
1726831710000|2024-09-20 11:28:30|7211|7199|7211|7199|7211|7199|7211|7199|0
1726831740000|2024-09-20 11:29:00|7210.6|7198.6|7209.8|7197.8|7210.6|7198.6|7209.8|7197.8|0
1726831750000|2024-09-20 11:29:10|7209.1|7197.1|7209.1|7197.1|7209.1|7197.1|7209.1|7197.1|0
1726831760000|2024-09-20 11:29:20|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|0
1726831770000|2024-09-20 11:29:30|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|0
1726831780000|2024-09-20 11:29:40|7208.4|7196.4|7207.6|7195.6|7208.4|7196.4|7207.6|7195.6|0
1726831800000|2024-09-20 11:30:00|7207.7|7195.7|7210.9|7198.9|7211.7|7199.7|7207.7|7195.7|0
1726831810000|2024-09-20 11:30:10|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|0
1726831830000|2024-09-20 11:30:30|7210.9|7198.9|7208.2|7196.2|7211.1|7199.1|7208.2|7196.2|0
1726831840000|2024-09-20 11:30:40|7207.9|7195.9|7207.4|7195.4|7207.9|7195.9|7207.4|7195.4|0
1726831860000|2024-09-20 11:31:00|7207.7|7195.7|7207.9|7195.9|7207.9|7195.9|7207.7|7195.7|0
1726831880000|2024-09-20 11:31:20|7211.2|7199.2|7215.6|7203.6|7215.6|7203.6|7210.6|7198.6|2
1726831890000|2024-09-20 11:31:30|7216.2|7204.2|7207.7|7195.7|7216.2|7204.2|7207.2|7195.2|2
1726831900000|2024-09-20 11:31:40|7208.2|7196.2|7207.9|7195.9|7208.2|7196.2|7207.7|7195.7|0
1726831930000|2024-09-20 11:32:10|7207.6|7195.6|7207.6|7195.6|7207.6|7195.6|7207.6|7195.6|0
1726831950000|2024-09-20 11:32:30|7207|7195|7208.5|7196.5|7210|7198|7207|7195|1
1726831960000|2024-09-20 11:32:40|7207.5|7195.5|7207.5|7195.5|7207.5|7195.5|7207.5|7195.5|0
1726831980000|2024-09-20 11:33:00|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|0
1726831990000|2024-09-20 11:33:10|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|0
1726832000000|2024-09-20 11:33:20|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|0
1726832020000|2024-09-20 11:33:40|7204.4|7192.4|7204.8|7192.8|7204.8|7192.8|7204.4|7192.4|0
1726832040000|2024-09-20 11:34:00|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|0
1726832060000|2024-09-20 11:34:20|7204.8|7192.8|7203.6|7191.6|7204.8|7192.8|7203.6|7191.6|0
1726832100000|2024-09-20 11:35:00|7206.4|7194.4|7204.5|7192.5|7206.4|7194.4|7204.3|7192.3|0
1726832130000|2024-09-20 11:35:30|7204.7|7192.7|7195.5|7183.5|7204.7|7193.4|7195.5|7183.5|1
1726832140000|2024-09-20 11:35:40|7196.5|7184.5|7196.2|7184.2|7196.7|7184.7|7196.2|7184.2|0
1726832160000|2024-09-20 11:36:00|7196.4|7184.4|7196.4|7184.4|7196.4|7184.4|7196.4|7184.4|0
1726832170000|2024-09-20 11:36:10|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|0
1726832190000|2024-09-20 11:36:30|7197|7185|7197|7185|7197|7185|7197|7185|0
1726832200000|2024-09-20 11:36:40|7197.3|7185.3|7197.6|7185.6|7197.6|7185.6|7197.3|7185.3|0
1726832220000|2024-09-20 11:37:00|7197|7185|7197|7185|7197.6|7185.6|7197|7185|0
1726832230000|2024-09-20 11:37:10|7197.3|7185.3|7197.3|7185.3|7197.3|7185.3|7197.3|7185.3|0
1726832240000|2024-09-20 11:37:20|7196.7|7184.7|7197|7185|7197|7185|7196.7|7184.7|0
1726832250000|2024-09-20 11:37:30|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|0
1726832270000|2024-09-20 11:37:50|7198.9|7186.9|7199.1|7187.1|7199.1|7187.1|7198.9|7186.9|0
1726832330000|2024-09-20 11:38:50|7201.7|7189.7|7201.1|7189.1|7201.7|7189.7|7201.1|7189.1|0
1726832370000|2024-09-20 11:39:30|7199.3|7187.3|7199.3|7187.3|7199.3|7187.3|7199.3|7187.3|0
1726832380000|2024-09-20 11:39:40|7199.5|7187.5|7199.5|7187.5|7199.5|7187.5|7199.5|7187.5|0
1726832400000|2024-09-20 11:40:00|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|1
1726832410000|2024-09-20 11:40:10|7200|7188|7199.1|7187.1|7200|7188|7199.1|7187.1|0
1726832430000|2024-09-20 11:40:30|7198.5|7186.5|7198.1|7186.1|7198.5|7186.5|7198.1|7186.1|0
1726832460000|2024-09-20 11:41:00|||||||||1
1726832470000|2024-09-20 11:41:10|7195.3|7187.3|7194.9|7186.9|7195.3|7187.3|7194.9|7186.9|0
1726832480000|2024-09-20 11:41:20|7196.1|7188.1|7195.5|7183.5|7197.6|7188.1|7192.9|7183.5|5
1726832490000|2024-09-20 11:41:30|7195.9|7183.9|7200.7|7188.7|7200.7|7188.7|7195.9|7183.9|1
1726832500000|2024-09-20 11:41:40|7197.7|7189.7|7198.6|7186.6|7198.7|7190.7|7197.7|7186.4|1
1726832510000|2024-09-20 11:41:50|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|0
1726832520000|2024-09-20 11:42:00|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|7198.5|7186.5|0
1726832530000|2024-09-20 11:42:10|7198.6|7186.6|7200.6|7188.6|7200.6|7188.6|7198.4|7186.4|1
1726832570000|2024-09-20 11:42:50|7201.2|7189.2|7201.8|7189.8|7201.8|7189.8|7201.2|7189.2|0
1726832580000|2024-09-20 11:43:00|7201.7|7189.7|7207.5|7195.5|7207.5|7195.5|7201.7|7189.7|2
1726832590000|2024-09-20 11:43:10|7208.9|7196.9|7209.9|7197.9|7209.9|7197.9|7208.9|7196.9|0
1726832600000|2024-09-20 11:43:20|7209.4|7197.4|7209.4|7197.4|7209.4|7197.4|7209.4|7197.4|0
1726832640000|2024-09-20 11:44:00|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|0
1726832700000|2024-09-20 11:45:00|7206.1|7194.1|7202.7|7190.7|7206.6|7194.6|7202.7|7190.7|0
1726832730000|2024-09-20 11:45:30|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|0
1726832770000|2024-09-20 11:46:10|7202.1|7190.1|7202.1|7190.1|7202.1|7190.1|7202.1|7190.1|0
1726832780000|2024-09-20 11:46:20|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|0
1726832790000|2024-09-20 11:46:30|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|0
1726832820000|2024-09-20 11:47:00|7201.4|7189.4|7201.4|7189.4|7201.4|7189.4|7201.4|7189.4|0
1726832860000|2024-09-20 11:47:40|7205.2|7197.2|7206.9|7194.9|7206.9|7197.2|7205.2|7194.4|2
1726832870000|2024-09-20 11:47:50|7205.2|7197.2|7205.2|7197.2|7205.2|7197.2|7205.2|7197.2|0
1726832880000|2024-09-20 11:48:00|7205|7197|7205|7197|7205|7197|7205|7197|0
1726832920000|2024-09-20 11:48:40|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|0
1726832960000|2024-09-20 11:49:20|7204.8|7196.8|7205.5|7197.5|7205.5|7198.8|7204.8|7196.8|0
1726833000000|2024-09-20 11:50:00|7205.1|7197.1|7205.5|7197.5|7205.5|7197.5|7205.1|7197.1|1
1726833020000|2024-09-20 11:50:20|7205.3|7197.3|7204|7192|7205.3|7197.3|7204|7192|1
1726833030000|2024-09-20 11:50:30|7201.3|7193.3|7202.2|7190.2|7202.2|7193.3|7198.8|7190.2|2
1726833050000|2024-09-20 11:50:50|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|1
1726833070000|2024-09-20 11:51:10|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|0
1726833080000|2024-09-20 11:51:20|7200.6|7188.6|7198.9|7190.9|7200.6|7190.9|7198.9|7188.6|0
1726833090000|2024-09-20 11:51:30|7200.8|7188.8|7199.1|7187.1|7200.8|7188.8|7199.1|7187.1|0
1726833100000|2024-09-20 11:51:40|7193.5|7181.5|7192.7|7180.7|7193.5|7181.5|7192.7|7180.7|2
1726833110000|2024-09-20 11:51:50|7191.2|7183.2|7191.2|7183.2|7191.2|7183.2|7191.2|7183.2|0
1726833130000|2024-09-20 11:52:10|7190.8|7182.8|7190.8|7182.8|7190.8|7182.8|7190.8|7182.8|0
1726833180000|2024-09-20 11:53:00|7192.1|7180.1|7191.3|7183.3|7192.1|7183.3|7191.3|7180.1|1
1726833190000|2024-09-20 11:53:10|7194.5|7182.5|7194.8|7182.8|7194.8|7182.8|7194.5|7182.5|1
1726833200000|2024-09-20 11:53:20|7192.7|7180.7|7192.4|7180.4|7192.7|7180.7|7176|7164|24
1726833210000|2024-09-20 11:53:30|7190.9|7178.9|7189.2|7177.2|7191.2|7179.2|7189.2|7177.2|2
1726833220000|2024-09-20 11:53:40|7189.4|7177.4|7183.8|7175.8|7189.4|7177.4|7183.8|7175.8|2
1726833230000|2024-09-20 11:53:50|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|1
1726833240000|2024-09-20 11:54:00|7185.4|7173.4|7190.2|7178.2|7190.9|7178.9|7185.3|7173.3|2
1726833250000|2024-09-20 11:54:10|7189.9|7177.9|7188.7|7176.7|7189.9|7180.8|7188.7|7176.7|0
1726833260000|2024-09-20 11:54:20|7185.2|7173.2|7186.2|7174.2|7186.2|7174.2|7185.2|7173.2|0
1726833270000|2024-09-20 11:54:30|7186.9|7174.9|7187.2|7175.2|7187.2|7175.2|7186.6|7174.6|0
1726833280000|2024-09-20 11:54:40|7188.6|7176.6|7188.2|7180.2|7189.2|7180.2|7188.2|7176.6|0
1726833290000|2024-09-20 11:54:50|7189.9|7177.9|7189.9|7177.9|7189.9|7177.9|7189.9|7177.9|1
1726833300000|2024-09-20 11:55:00|7190.2|7178.2|7193.8|7181.8|7193.8|7181.8|7190.2|7178.2|0
1726833310000|2024-09-20 11:55:10|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|0
1726833320000|2024-09-20 11:55:20|7191.9|7183.9|7198.7|7186.7|7198.7|7186.7|7191.9|7183.9|1
1726833330000|2024-09-20 11:55:30|7198.1|7186.1|7198.1|7186.1|7198.1|7186.1|7198.1|7186.1|0
1726833350000|2024-09-20 11:55:50|7197.9|7185.9|7196.5|7184.5|7197.9|7185.9|7195.5|7183.5|2
1726833380000|2024-09-20 11:56:20|7196.1|7184.1|7195.6|7183.6|7196.1|7184.1|7195.6|7183.6|0
1726833420000|2024-09-20 11:57:00|7196.5|7184.5|7197|7185|7197.3|7189.6|7193.4|7181.4|3
1726833430000|2024-09-20 11:57:10|7197.4|7185.4|7196.4|7188.4|7197.7|7188.7|7196.2|7185.4|2
1726833480000|2024-09-20 11:58:00|7196|7188|7196|7188|7196|7188|7196|7188|0
1726833490000|2024-09-20 11:58:10|7197.7|7185.7|7197.7|7185.7|7197.7|7185.7|7197.7|7185.7|0
1726833510000|2024-09-20 11:58:30|7197.5|7185.5|7197.5|7185.5|7197.5|7185.5|7197.5|7185.5|0
1726833520000|2024-09-20 11:58:40|7196.4|7188.4|7196.2|7188.2|7196.9|7188.9|7196.2|7188.2|0
1726833530000|2024-09-20 11:58:50|7196|7184|7189.6|7177.6|7196|7184|7189.6|7177.6|5
1726833540000|2024-09-20 11:59:00|7188.4|7176.4|7191.4|7179.4|7191.4|7179.4|7187.4|7175.4|2
1726833550000|2024-09-20 11:59:10|7190.5|7178.5|7189.2|7177.2|7190.5|7178.5|7189.2|7177.2|2
1726833560000|2024-09-20 11:59:20|7190.1|7178.1|7191.2|7179.2|7191.7|7179.7|7189.3|7177.3|1
1726833580000|2024-09-20 11:59:40|7190.5|7178.5|7189.3|7177.3|7190.5|7178.5|7182|7170|4
1726833590000|2024-09-20 11:59:50|7188.6|7180.6|7189.3|7181.3|7189.3|7181.3|7188.6|7180.6|2
1726833600000|2024-09-20 12:00:00|7188.9|7180.9|7182.8|7170.8|7188.9|7180.9|7181.6|7169.6|12
1726833610000|2024-09-20 12:00:10|7183.3|7171.3|7183.3|7171.3|7183.3|7171.3|7183.3|7171.3|0
1726833620000|2024-09-20 12:00:20|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|0
1726833630000|2024-09-20 12:00:30|7183.5|7171.5|7186.7|7180.7|7187.3|7181.1|7182.6|7171.5|7
1726833640000|2024-09-20 12:00:40|7187.7|7181.7|7191.2|7183.2|7193.4|7183.2|7187.7|7181.4|3
1726833650000|2024-09-20 12:00:50|7191.1|7185.1|7194.2|7188.2|7194.6|7188.2|7191.1|7185.1|2
1726833660000|2024-09-20 12:01:00|7194|7188|7200.5|7188.5|7211|7203|7194|7188|18
1726833670000|2024-09-20 12:01:10|7201.2|7193.2|7206.5|7194.5|7206.5|7194.5|7198.7|7186.7|3
1726833690000|2024-09-20 12:01:30|7206.8|7194.8|7194.7|7182.7|7206.8|7195|7189.9|7177.9|5
1726833700000|2024-09-20 12:01:40|7194.8|7188.8|7196.3|7184.3|7196.3|7188.9|7194.8|7184.3|5
1726833710000|2024-09-20 12:01:50|7195.8|7183.8|7192.2|7180.2|7195.9|7183.9|7192.2|7180.2|2
1726833720000|2024-09-20 12:02:00|7192.5|7180.5|7194.6|7182.6|7195.4|7183.4|7192.5|7180.5|0
1726833730000|2024-09-20 12:02:10|7194.4|7182.4|7193.8|7181.8|7194.4|7182.4|7193.2|7181.2|2
1726833760000|2024-09-20 12:02:40|7193.6|7181.6|7190.4|7178.4|7193.6|7181.6|7190.4|7178.4|1
1726833770000|2024-09-20 12:02:50|7190.8|7178.8|7182.7|7170.7|7190.8|7178.8|7182.7|7170.7|3
1726833790000|2024-09-20 12:03:10|7192.6|7180.6|7187.5|7175.5|7192.6|7180.6|7185.5|7173.5|13
1726833800000|2024-09-20 12:03:20|7187|7175|7190.9|7178.9|7190.9|7178.9|7187|7175|1
1726833810000|2024-09-20 12:03:30|7190.5|7178.5|7189.4|7177.4|7190.5|7178.5|7188.2|7176.2|1
1726833830000|2024-09-20 12:03:50|7190.3|7178.3|7185.8|7173.8|7190.3|7178.3|7185.8|7173.8|0
1726833840000|2024-09-20 12:04:00|7182.8|7170.8|7182.8|7170.8|7182.8|7170.8|7182.8|7170.8|1
1726833850000|2024-09-20 12:04:10|7182.5|7170.5|7182.3|7170.3|7182.5|7170.5|7182.3|7170.3|1
1726833870000|2024-09-20 12:04:30|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|0
1726833880000|2024-09-20 12:04:40|7182.9|7170.9|7183|7171|7183.4|7171.4|7182.9|7170.9|1
1726833890000|2024-09-20 12:04:50|7182.4|7170.4|7182.4|7170.4|7182.4|7170.4|7182.4|7170.4|0
1726833900000|2024-09-20 12:05:00|7182.7|7170.7|7195.6|7183.6|7196|7184|7182.7|7170.7|6
1726833910000|2024-09-20 12:05:10|7195.1|7183.1|7194.8|7182.8|7195.5|7183.5|7194.8|7182.8|3
1726833940000|2024-09-20 12:05:40|||||||||1
1726833960000|2024-09-20 12:06:00|7192.7|7180.7|7188.1|7176.1|7192.7|7180.7|7188.1|7176.1|2
1726833990000|2024-09-20 12:06:30|7188.7|7176.7|7191.4|7179.4|7195.7|7183.7|7188.7|7176.7|4
1726834000000|2024-09-20 12:06:40|7190.9|7178.9|7184.9|7172.9|7190.9|7178.9|7184.9|7172.9|7
1726834020000|2024-09-20 12:07:00|7185.1|7173.1|7187|7175|7187|7175|7184.6|7172.6|1
1726834040000|2024-09-20 12:07:20|7187.3|7175.3|7187.7|7175.7|7187.7|7175.7|7187.3|7175.3|0
1726834050000|2024-09-20 12:07:30|7188|7176|7184.9|7172.9|7188.5|7176.5|7182.4|7170.4|16
1726834060000|2024-09-20 12:07:40|7184.4|7172.4|7184.4|7172.4|7184.4|7172.4|7184.4|7172.4|0
1726834070000|2024-09-20 12:07:50|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|0
1726834080000|2024-09-20 12:08:00|7183.4|7171.4|7183.6|7171.6|7183.6|7171.6|7182.9|7170.9|4
1726834110000|2024-09-20 12:08:30|7185.6|7173.6|7188.2|7176.2|7188.2|7176.2|7185.6|7173.6|2
1726834120000|2024-09-20 12:08:40|7188.6|7176.6|7186.9|7174.9|7188.6|7176.6|7186.9|7174.9|0
1726834140000|2024-09-20 12:09:00|7188.4|7176.4|7194.1|7182.1|7194.9|7182.9|7188.4|7176.4|2
1726834150000|2024-09-20 12:09:10|7195.3|7183.3|7196.8|7184.8|7198|7186|7195.3|7183.3|1
1726834160000|2024-09-20 12:09:20|7197.9|7185.9|7194.7|7182.7|7198.3|7186.3|7194.7|7182.7|0
1726834170000|2024-09-20 12:09:30|7193.4|7181.4|7189.3|7177.3|7193.4|7182.4|7189.3|7177.3|1
1726834180000|2024-09-20 12:09:40|7186.8|7178.8|7186.8|7178.8|7186.8|7178.8|7186.8|7178.8|0
1726834200000|2024-09-20 12:10:00|7186.7|7178.7|7186.7|7178.7|7186.7|7178.7|7186.7|7178.7|0
1726834210000|2024-09-20 12:10:10|7186.5|7178.5|7186.5|7178.5|7186.5|7178.5|7186.5|7178.5|0
1726834220000|2024-09-20 12:10:20|||||||||1
1726834230000|2024-09-20 12:10:30|7184.8|7178.8|7183.7|7171.7|7184.8|7178.8|7182.2|7171.7|1
1726834240000|2024-09-20 12:10:40|7183.3|7171.3|7183.3|7171.3|7183.3|7171.3|7183.3|7171.3|0
1726834250000|2024-09-20 12:10:50|7183.1|7171.1|7179.4|7173.4|7183.1|7173.4|7179.2|7171.1|2
1726834260000|2024-09-20 12:11:00|7179.5|7173.5|7183.5|7171.5|7183.9|7173.5|7179.3|7170.6|8
1726834280000|2024-09-20 12:11:20|7187.5|7175.5|7186.7|7174.7|7187.5|7175.5|7186.7|7174.7|3
1726834290000|2024-09-20 12:11:30|7186.3|7174.3|7187.3|7175.3|7187.3|7175.3|7186.3|7174.3|0
1726834300000|2024-09-20 12:11:40|7189.2|7177.2|7189.8|7177.8|7189.8|7177.8|7189.2|7177.2|0
1726834320000|2024-09-20 12:12:00|7190.2|7178.2|7190.5|7178.5|7190.5|7178.5|7190.2|7178.2|0
1726834340000|2024-09-20 12:12:20|7190.2|7178.2|7190.2|7178.2|7190.2|7178.2|7190.2|7178.2|0
1726834390000|2024-09-20 12:13:10|7191.8|7179.8|7192.1|7180.1|7192.1|7180.1|7191.8|7179.8|1
1726834410000|2024-09-20 12:13:30|7193.4|7181.4|7193.4|7181.4|7193.4|7181.4|7193.4|7181.4|1
1726834420000|2024-09-20 12:13:40|7194.1|7182.1|7195.6|7183.6|7195.6|7183.6|7194.1|7182.1|2
1726834430000|2024-09-20 12:13:50|7189.6||7189.6||7189.6||7189.6||0
1726834440000|2024-09-20 12:14:00|7190.2|7182.2|7193.2|7181.2|7193.2|7183.5|7188.6|7181.2|8
1726834450000|2024-09-20 12:14:10|7193.5|7181.5|7196.7|7184.7|7196.7|7184.7|7193.5|7181.5|0
1726834460000|2024-09-20 12:14:20|7196.4|7184.4|7200.5|7188.5|7200.5|7188.5|7196.4|7184.4|0
1726834470000|2024-09-20 12:14:30|7201.2|7189.2|7202.7|7190.7|7202.7|7190.7|7201.2|7189.2|2
1726834480000|2024-09-20 12:14:40|7203|7191|7203.2|7191.2|7203.2|7191.2|7203|7191|1
1726834500000|2024-09-20 12:15:00|7203.4|7191.4|7203.1|7191.1|7203.4|7191.4|7203.1|7191.1|0
1726834510000|2024-09-20 12:15:10|7201.2|7189.2|7194.3|7182.3|7201.2|7189.2|7194.3|7182.3|6
1726834530000|2024-09-20 12:15:30|7193.9|7181.9|7193.9|7181.9|7193.9|7181.9|7193.9|7181.9|0
1726834540000|2024-09-20 12:15:40|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|0
1726834550000|2024-09-20 12:15:50|7187.2|7175.2|7192.9|7180.9|7194.3|7182.3|7181|7174.8|15
1726834560000|2024-09-20 12:16:00|7192.6|7180.6|7192.5|7180.5|7193.6|7181.6|7192.5|7180.5|0
1726834570000|2024-09-20 12:16:10|7191.6|7179.6|7189.6|7177.6|7191.6|7179.6|7189.6|7177.6|0
1726834580000|2024-09-20 12:16:20|7188|7176|7185.2|7173.2|7188|7176|7185.2|7173.2|2
1726834590000|2024-09-20 12:16:30|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|0
1726834600000|2024-09-20 12:16:40|7185|7173|7183.3|7171.3|7185|7173|7183.3|7171.3|1
1726834610000|2024-09-20 12:16:50|7183.7|7171.7|7184.7|7172.7|7184.7|7172.7|7183.7|7171.7|0
1726834620000|2024-09-20 12:17:00|7185.2|7173.2|7185.2|7173.2|7185.6|7173.6|7185.2|7173.2|2
1726834630000|2024-09-20 12:17:10|7184.9|7172.9|7184.3|7172.3|7184.9|7172.9|7184.3|7172.3|2
1726834660000|2024-09-20 12:17:40|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|0
1726834670000|2024-09-20 12:17:50|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|0
1726834680000|2024-09-20 12:18:00|7184|7172|7183.4|7171.4|7184|7172|7183.4|7171.4|2
1726834700000|2024-09-20 12:18:20|7182.3|7174.3|7186.2|7174.2|7186.2|7174.3|7182.3|7172|3
1726834710000|2024-09-20 12:18:30|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|0
1726834720000|2024-09-20 12:18:40|7186.3|7174.3|7186.3|7174.3|7186.3|7174.3|7186.3|7174.3|0
1726834740000|2024-09-20 12:19:00|7186.2|7174.2|7185.8|7173.8|7186.2|7175.5|7183.5|7173.8|0
1726834750000|2024-09-20 12:19:10|7186.2|7174.2|7186.2|7174.2|7186.2|7175.9|7183.9|7174.2|1
1726834800000|2024-09-20 12:20:00|7184.5|7176.5|7187.9|7175.9|7187.9|7176.5|7184.5|7175.9|11
1726834810000|2024-09-20 12:20:10|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|0
1726834830000|2024-09-20 12:20:30|7187.9|7175.9|7187|7175|7187.9|7175.9|7184.6|7172.6|5
1726834840000|2024-09-20 12:20:40|7187.4|7175.4|7187.4|7179.4|7188.7|7179.4|7187.4|7175.4|1
1726834860000|2024-09-20 12:21:00|7186.7|7178.7|7186.7|7178.7|7186.7|7178.7|7186.7|7178.7|0
1726834870000|2024-09-20 12:21:10|7189.9|7177.9|7187.6|7179.6|7189.9|7180|7187.6|7177.9|0
1726834880000|2024-09-20 12:21:20|7187.3|7179.3|7186.9|7178.9|7187.3|7179.3|7186.9|7178.9|0
1726834920000|2024-09-20 12:22:00|7188.1|7180.1|7190.7|7178.7|7190.7|7180.1|7188.1|7178.7|1
1726834960000|2024-09-20 12:22:40|7190.5|7178.5|7190.5|7178.5|7190.5|7178.5|7190.5|7178.5|0
1726834990000|2024-09-20 12:23:10|7188.8|7180.8|7188.8|7180.8|7188.8|7180.8|7188.8|7180.8|0
1726835020000|2024-09-20 12:23:40|7191.6|7179.6|7199|7193|7199|7193|7191.6|7179.6|10
1726835030000|2024-09-20 12:23:50|7197.9|7191.9|7197.4|7189.4|7198.7|7192.7|7196.8|7188.8|4
1726835040000|2024-09-20 12:24:00|7194.5|7188.5|7197.8|7189.8|7197.8|7189.9|7194.5|7188.3|5
1726835070000|2024-09-20 12:24:30|7197.7|7191.7|7197.9|7191.9|7197.9|7191.9|7197.7|7191.7|1
1726835080000|2024-09-20 12:24:40|7197.7|7191.7|7195.9|7187.9|7197.7|7191.7|7195.9|7187.9|1
1726835090000|2024-09-20 12:24:50|7195.2|7187.2|7192.5|7180.5|7195.2|7187.2|7190.9|7180.5|2
1726835100000|2024-09-20 12:25:00|7192.7|7180.7|7193.2|7185.2|7193.2|7185.2|7192.7|7180.7|0
1726835120000|2024-09-20 12:25:20|7195.8|7183.8|7194.4|7182.4|7195.8|7183.8|7193.2|7181.2|3
1726835160000|2024-09-20 12:26:00|7196.2|7184.2|7195.7|7183.7|7196.2|7184.2|7195.4|7183.4|1
1726835200000|2024-09-20 12:26:40|7196.5|7184.5|7196.7|7184.7|7196.7|7184.7|7196.5|7184.5|0
1726835210000|2024-09-20 12:26:50|7199.4|7187.4|7198.2|7186.2|7199.4|7187.4|7198.2|7186.2|1
1726835220000|2024-09-20 12:27:00|7203.4|7191.4|7203.7|7191.7|7203.7|7191.7|7203.4|7191.4|1
1726835260000|2024-09-20 12:27:40|7213.4|7201.4|7212.9|7200.9|7213.4|7201.4|7212.9|7200.9|2
1726835280000|2024-09-20 12:28:00|7213.5|7201.5|7213.5|7201.5|7213.5|7201.5|7213.5|7201.5|0
1726835290000|2024-09-20 12:28:10|7213.3|7201.3|7212.8|7200.8|7213.3|7201.3|7212.8|7200.8|8
1726835320000|2024-09-20 12:28:40|7213.3|7201.3|7212.9|7200.9|7213.3|7201.3|7212.9|7200.9|2
1726835340000|2024-09-20 12:29:00|7210.6|7202.6|7212.8|7204.8|7214.5|7204.8|7210.6|7202.5|2
1726835350000|2024-09-20 12:29:10|7212.2|7204.2|7212.5|7204.5|7212.5|7204.5|7212.2|7204.2|1
1726835360000|2024-09-20 12:29:20|||||||||1
1726835380000|2024-09-20 12:29:40|7213.3|7205.3|7213.3|7205.3|7213.3|7205.3|7213.3|7205.3|0
1726835400000|2024-09-20 12:30:00|7208.2|7196.2|7211.6|7199.6|7211.6|7199.6|7208.2|7196.2|16
1726835410000|2024-09-20 12:30:10|7210.8|7198.8|7209.7|7197.7|7210.8|7198.8|7209.7|7197.7|0
1726835420000|2024-09-20 12:30:20|7209.2|7197.2|7211.2|7199.2|7211.2|7199.2|7209.2|7197.2|0
1726835430000|2024-09-20 12:30:30|7212.1|7200.1|7212.4|7200.4|7213.4|7201.4|7212.1|7200.1|3
1726835440000|2024-09-20 12:30:40|7212.7|7200.7|7212.7|7200.7|7213.2|7201.2|7212.7|7200.7|1
1726835450000|2024-09-20 12:30:50|7213|7201|7213.4|7201.4|7213.4|7201.4|7213|7201|0
1726835460000|2024-09-20 12:31:00|7213.2|7201.2|7213.2|7201.2|7213.2|7201.2|7213.2|7201.2|0
1726835490000|2024-09-20 12:31:30|7213.6|7201.6|7213|7201|7213.6|7201.6|7213|7201|0
1726835510000|2024-09-20 12:31:50|7210.3|7202.3|7210.5|7202.5|7210.5|7203.2|7208.8|7202.3|1
1726835520000|2024-09-20 12:32:00|||||||||1
1726835530000|2024-09-20 12:32:10|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|3
1726835540000|2024-09-20 12:32:20|7214.4|7202.4|7214.1|7202.1|7214.4|7202.4|7214.1|7202.1|0
1726835550000|2024-09-20 12:32:30|7214.3|7202.3|7211.6|7199.6|7214.3|7202.3|7211.6|7199.6|1
1726835560000|2024-09-20 12:32:40|7208.5|7196.5|7210.1|7198.1|7210.1|7198.1|7208.5|7196.5|1
1726835580000|2024-09-20 12:33:00|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|0
1726835610000|2024-09-20 12:33:30|7209.7|7197.7|7208.5|7196.5|7209.7|7197.7|7208.5|7196.5|0
1726835640000|2024-09-20 12:34:00|7207.7|7195.7|7207.4|7195.4|7209.2|7197.2|7207.4|7195.4|0
1726835650000|2024-09-20 12:34:10|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|0
1726835670000|2024-09-20 12:34:30|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|1
1726835680000|2024-09-20 12:34:40|7207.5|7195.5|7207.5|7195.5|7207.5|7195.5|7207.5|7195.5|0
1726835700000|2024-09-20 12:35:00|7207.7|7195.7|7207.2|7195.2|7207.7|7195.7|7207.2|7195.2|1
1726835710000|2024-09-20 12:35:10|7207.5|7195.5|7204|7192|7207.5|7195.5|7203.5|7191.5|2
1726835750000|2024-09-20 12:35:50|7203.7|7191.7|7203.7|7191.7|7203.7|7191.7|7203.7|7191.7|0
1726835760000|2024-09-20 12:36:00|7204.2|7192.2|7205.4|7193.4|7205.4|7193.4|7204.2|7192.2|0
1726835780000|2024-09-20 12:36:20|7205.7|7193.7|7205.9|7193.9|7205.9|7193.9|7205.7|7193.7|1
1726835800000|2024-09-20 12:36:40|7206.4|7194.4|7207.1|7195.1|7207.1|7195.1|7206.1|7194.1|0
1726835850000|2024-09-20 12:37:30|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|0
1726835860000|2024-09-20 12:37:40|7207.1|7195.1|7211.9|7199.9|7211.9|7199.9|7207.1|7195.1|1
1726835870000|2024-09-20 12:37:50|7212.4|7200.4|7214.3|7202.3|7214.3|7202.3|7211.9|7199.9|1
1726835880000|2024-09-20 12:38:00|7215|7203|7216.6|7204.6|7216.6|7204.6|7215|7203|1
1726835890000|2024-09-20 12:38:10|7214.9|7206.9|7214.4|7202.4|7214.9|7208.6|7214.2|7202.3|11
1726835900000|2024-09-20 12:38:20|7213.9|7201.9|7213.8|7201.8|7213.9|7201.9|7213.8|7201.8|0
1726835910000|2024-09-20 12:38:30|7213.4|7201.4|7212|7200|7213.4|7201.4|7212|7200|0
1726835920000|2024-09-20 12:38:40|7212.8|7200.8|7212.8|7200.8|7213.3|7201.3|7212.3|7200.3|0
1726835930000|2024-09-20 12:38:50|7212.5|7200.5|7209.8|7201.8|7212.5|7201.8|7209.8|7200.3|1
1726835940000|2024-09-20 12:39:00|7209.5|7201.5|7209.9|7197.9|7209.9|7201.5|7207.7|7197.9|1
1726835950000|2024-09-20 12:39:10|7210.6|7198.6|7210.1|7198.1|7210.6|7198.6|7210.1|7198.1|0
1726835960000|2024-09-20 12:39:20|7211|7199|7212.5|7200.5|7212.9|7200.9|7211|7199|2
1726835970000|2024-09-20 12:39:30|7213.2|7201.2|7213.7|7201.7|7213.7|7201.7|7213.2|7201.2|0
1726835990000|2024-09-20 12:39:50|7214.5|7206.5|7213.2|7201.2|7214.9|7208.2|7213.2|7201.2|3
1726836000000|2024-09-20 12:40:00|7213|7201|7212.6|7200.6|7213.5|7201.5|7212.6|7200.6|1
1726836010000|2024-09-20 12:40:10|7212.1|7200.1|7212.1|7200.1|7212.1|7200.1|7212.1|7200.1|0
1726836020000|2024-09-20 12:40:20|7212.6|7200.6|7212.9|7200.9|7212.9|7200.9|7212.6|7200.6|0
1726836040000|2024-09-20 12:40:40|7212.6|7200.6|7212.6|7200.6|7212.7|7200.7|7212.6|7200.6|0
1726836050000|2024-09-20 12:40:50|7212.4|7200.4|7211.4|7199.4|7212.4|7200.4|7206.7|7197|2
1726836080000|2024-09-20 12:41:20|7210.5|7204.5|7210.5|7204.5|7210.5|7204.5|7210.5|7204.5|1
1726836090000|2024-09-20 12:41:30|7209.9|7203.9|7209.9|7203.9|7209.9|7203.9|7209.9|7203.9|0
1726836110000|2024-09-20 12:41:50|7215.5|7203.5|7215.5|7203.5|7215.5|7203.5|7215.5|7203.5|1
1726836120000|2024-09-20 12:42:00|7215.1|7203.1|7214.6|7206.6|7215.1|7206.6|7212.8|7203.1|1
1726836130000|2024-09-20 12:42:10|7214.4|7206.4|7214.1|7206.1|7214.4|7206.4|7213.9|7205.9|4
1726836170000|2024-09-20 12:42:50|7213.6|7207.6|7213.6|7207.6|7213.6|7207.6|7213.6|7207.6|0
1726836180000|2024-09-20 12:43:00|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|7213.7|7207.7|0
1726836190000|2024-09-20 12:43:10|7213.6|7207.6|7213.6|7207.6|7213.6|7207.6|7213.6|7207.6|0
1726836210000|2024-09-20 12:43:30|7213.4|7207.4|7214.2|7202.2|7214.2|7207.4|7211.7|7202.2|1
1726836240000|2024-09-20 12:44:00|7212.5|7204.5|7212.9|7204.9|7212.9|7204.9|7212|7204|1
1726836250000|2024-09-20 12:44:10|7209.5|7201.5|7210.2|7202.2|7210.2|7202.2|7209.5|7201.5|2
1726836270000|2024-09-20 12:44:30|7210.5|7202.5|7210.2|7202.2|7210.5|7202.5|7210|7202|0
1726836280000|2024-09-20 12:44:40|7210|7202|7210|7202|7210|7202|7210|7202|0
1726836300000|2024-09-20 12:45:00|7206.4|7198.4|7202.8|7190.8|7206.4|7198.4|7202.4|7190.4|4
1726836310000|2024-09-20 12:45:10|7203|7191|7202.5|7190.5|7203|7191|7202.5|7190.5|1
1726836350000|2024-09-20 12:45:50|7199.7|7191.7|7199.5|7191.5|7199.7|7191.7|7199.2|7191.2|0
1726836370000|2024-09-20 12:46:10|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|0
1726836390000|2024-09-20 12:46:30|7200|7192|7199.8|7191.8|7200|7192|7199.8|7191.8|0
1726836400000|2024-09-20 12:46:40|7199.6|7191.6|7199.6|7191.6|7199.6|7191.6|7199.6|7191.6|0
1726836420000|2024-09-20 12:47:00|7204.1|7192.1|7203.9|7191.9|7204.2|7192.2|7203.9|7191.9|1
1726836430000|2024-09-20 12:47:10|7204.9|7192.9|7205.2|7193.2|7205.2|7193.2|7204.9|7192.9|0
1726836440000|2024-09-20 12:47:20|7203.7|7195.7|7203.7|7195.7|7203.7|7195.7|7203.7|7195.7|0
1726836450000|2024-09-20 12:47:30|7203.9|7195.9|7197.1|7189.1|7203.9|7195.9|7197.1|7189.1|2
1726836470000|2024-09-20 12:47:50|7193|7185|7194.1|7186.1|7195.3|7186.1|7193|7183.3|3
1726836480000|2024-09-20 12:48:00|7195.6|7187.6|7195.3|7189.3|7195.6|7189.3|7195.3|7187.6|0
1726836490000|2024-09-20 12:48:10|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|7195.1|7189.1|0
1726836500000|2024-09-20 12:48:20|7195.3|7189.3|7195.4|7183.4|7195.4|7189.3|7192.1|7181.3|2
1726836510000|2024-09-20 12:48:30|7196.4|7184.4|7195|7183|7196.4|7184.4|7195|7183|0
1726836520000|2024-09-20 12:48:40|7195.7|7183.7|7195.9|7183.9|7195.9|7183.9|7195.2|7183.2|0
1726836530000|2024-09-20 12:48:50|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|0
1726836540000|2024-09-20 12:49:00|7196.5|7184.5|7196.5|7184.5|7196.5|7184.5|7196.5|7184.5|0
1726836550000|2024-09-20 12:49:10|7196.2|7184.2|7196|7184|7196.2|7184.2|7196|7184|0
1726836570000|2024-09-20 12:49:30|7196.3|7184.3|7194.5|7186.5|7196.9|7187.1|7194.5|7184.3|0
1726836580000|2024-09-20 12:49:40|7194|7188|7192.9|7186.9|7194|7188|7192.9|7186.9|0
1726836590000|2024-09-20 12:49:50|||||||||22
1726836600000|2024-09-20 12:50:00|7190.9|7178.9|7191.9|7179.9|7191.9|7179.9|7190.9|7178.9|1
1726836610000|2024-09-20 12:50:10|7195.3|7183.3|7194|7186|7195.3|7186|7194|7183.3|2
1726836620000|2024-09-20 12:50:20|7195.7|7183.7|7195.7|7183.7|7195.7|7183.7|7195.7|7183.7|0
1726836640000|2024-09-20 12:50:40|7198.9|7186.9|7197.2|7189.2|7198.9|7189.2|7197.2|7186.9|0
1726836660000|2024-09-20 12:51:00|7204.3|7192.3|7204|7192|7204.3|7192.3|7204|7192|1
1726836680000|2024-09-20 12:51:20|7204.8|7192.8|7204.8|7192.8|7204.8|7192.8|7204.8|7192.8|0
1726836690000|2024-09-20 12:51:30|7204.6|7192.6|7204.6|7192.6|7204.6|7192.6|7204.6|7192.6|0
1726836700000|2024-09-20 12:51:40|7204.8|7192.8|7204.9|7192.9|7205.1|7193.1|7204.8|7192.8|0
1726836710000|2024-09-20 12:51:50|7207.4|7195.4|7207.6|7199.6|7207.7|7199.9|7205.9|7195.4|1
1726836720000|2024-09-20 12:52:00|7207.8|7195.8|7206.4|7194.4|7207.8|7195.8|7206.4|7194.4|1
1726836730000|2024-09-20 12:52:10|7204.9|7192.9|7204.6|7192.6|7204.9|7192.9|7204.4|7192.4|0
1726836760000|2024-09-20 12:52:40|7204.1|7192.1|7201.6|7189.6|7204.1|7192.1|7201.6|7189.6|0
1726836810000|2024-09-20 12:53:30|7200|7188|7197.7|7185.7|7200|7188|7197.7|7185.7|1
1726836820000|2024-09-20 12:53:40|7197.5|7185.5|7201.7|7189.7|7202.7|7190.7|7197.5|7185.5|4
1726836830000|2024-09-20 12:53:50|7202.2|7190.2|7201.7|7189.7|7202.2|7190.2|7201.7|7189.7|0
1726836850000|2024-09-20 12:54:10|7201.5|7189.5|7201.6|7189.6|7201.6|7189.6|7201.5|7189.5|0
1726836880000|2024-09-20 12:54:40|7198.9|7190.9|7198.9|7190.9|7198.9|7190.9|7198.9|7190.9|0
1726836900000|2024-09-20 12:55:00|7199.8|7187.8|7198.5|7186.5|7199.8|7187.8|7198.5|7186.5|2
1726836910000|2024-09-20 12:55:10|7199|7187|7192.7|7180.7|7199|7187|7192.7|7180.7|3
1726836930000|2024-09-20 12:55:30|7192.5|7180.5|7191.2|7183.2|7192.9|7183.2|7191.2|7180.5|0
1726836940000|2024-09-20 12:55:40|7191.4|7183.4|7191.4|7183.4|7191.4|7183.4|7191.4|7183.4|0
1726836960000|2024-09-20 12:56:00|7197.8|7185.8|7196.8|7184.8|7197.8|7185.8|7196.5|7184.5|1
1726836970000|2024-09-20 12:56:10|7196.6|7184.6|7196.6|7184.6|7196.6|7184.6|7196.6|7184.6|0
1726836990000|2024-09-20 12:56:30|7196|7184|7195.6|7183.6|7196|7184|7195.6|7183.6|0
1726837010000|2024-09-20 12:56:50|7199.1|7187.1|7199.1|7187.1|7199.1|7187.1|7199.1|7187.1|1
1726837060000|2024-09-20 12:57:40|7198.4|7186.4|7197.9|7185.9|7198.4|7186.4|7197.6|7185.6|1
1726837070000|2024-09-20 12:57:50|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|0
1726837080000|2024-09-20 12:58:00|7194.4|7186.4|7193.7|7181.7|7196.7|7186.4|7193.7|7181.7|1
1726837090000|2024-09-20 12:58:10|7193.4|7181.4|7194.6|7182.6|7194.6|7183.7|7191.2|7180.9|1
1726837100000|2024-09-20 12:58:20|7195.3|7183.3|7195.2|7183.2|7196.2|7184.2|7194.8|7182.8|0
1726837130000|2024-09-20 12:58:50|7196.6|7184.6|7196.2|7188.2|7197.6|7188.2|7196.2|7184.6|0
1726837140000|2024-09-20 12:59:00|7195.8|7187.8|7196.6|7188.6|7200.9|7189.2|7195.8|7187.8|1
1726837150000|2024-09-20 12:59:10|7196.9|7188.9|7196.9|7188.9|7196.9|7188.9|7196.9|7188.9|0
1726837160000|2024-09-20 12:59:20|7197.1|7189.1|7201.3|7189.3|7201.8|7189.8|7197.1|7189.1|3
1726837200000|2024-09-20 13:00:00|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|0
1726837210000|2024-09-20 13:00:10|7201.4|7189.4|7195.1|7183.1|7201.4|7189.4|7195.1|7183.1|2
1726837240000|2024-09-20 13:00:40|7195.4|7183.4|7196.7|7184.7|7196.7|7184.7|7195.4|7183.4|0
1726837250000|2024-09-20 13:00:50|7196.4|7184.4|7196.2|7184.2|7196.4|7184.4|7196.2|7184.2|0
1726837260000|2024-09-20 13:01:00|7196.5|7184.5|7196.7|7184.7|7196.7|7184.7|7196.5|7184.5|0
1726837270000|2024-09-20 13:01:10|7195.7|7183.7|7195.2|7183.2|7195.7|7183.7|7195.2|7183.2|0
1726837280000|2024-09-20 13:01:20|7194.3|7182.3|7187.5|7175.5|7194.3|7182.3|7187.5|7175.5|6
1726837290000|2024-09-20 13:01:30|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|7186.8|7174.8|0
1726837300000|2024-09-20 13:01:40|7186.1|7174.1|7186.1|7174.1|7186.1|7174.1|7186.1|7174.1|1
1726837310000|2024-09-20 13:01:50|7185.4|7173.4|7183.6|7171.6|7185.4|7173.4|7183.6|7171.6|2
1726837320000|2024-09-20 13:02:00|7182.1|7170.1|7182.1|7170.1|7182.1|7170.1|7182.1|7170.1|2
1726837330000|2024-09-20 13:02:10|7180.4|7168.4|7184.8|7172.8|7184.8|7172.8|7180|7168|9
1726837340000|2024-09-20 13:02:20|7185.3|7173.3|7186.9|7174.9|7187.2|7175.2|7185.3|7173.3|1
1726837350000|2024-09-20 13:02:30|7187.2|7175.2|7187.2|7175.2|7187.7|7175.7|7187.2|7175.2|0
1726837360000|2024-09-20 13:02:40|7187.7|7175.7|7185.8|7173.8|7187.7|7175.7|7185.8|7173.8|1
1726837370000|2024-09-20 13:02:50|7185|7173|7184.8|7172.8|7185|7173|7184.8|7172.8|0
1726837390000|2024-09-20 13:03:10|7185.3|7173.3|7185.5|7173.5|7185.5|7173.5|7184.8|7172.8|2
1726837400000|2024-09-20 13:03:20|7185.3|7173.3|7185.5|7173.5|7185.8|7173.8|7185.3|7173.3|0
1726837410000|2024-09-20 13:03:30|7185.3|7173.3|7185.3|7173.3|7185.8|7173.8|7185.3|7173.3|1
1726837420000|2024-09-20 13:03:40|7184.6|7172.6|7185.7|7173.7|7187.5|7175.5|7184.6|7172.6|9
1726837440000|2024-09-20 13:04:00|7186.5|7174.5|7191.2|7179.2|7191.3|7179.3|7186.5|7174.5|4
1726837450000|2024-09-20 13:04:10|7191|7179|7191|7179|7191|7179|7191|7179|0
1726837460000|2024-09-20 13:04:20|7191.6|7179.6|7193.5|7181.5|7193.8|7181.8|7191.6|7179.6|0
1726837470000|2024-09-20 13:04:30||7185.5||7185.5||7185.5||7185.5|0
1726837480000|2024-09-20 13:04:40|7194.4|7186.4|7191.8|7179.8|7194.4|7186.4|7190.9|7178.9|8
1726837500000|2024-09-20 13:05:00|7192|7180|7189.7|7177.7|7192|7180|7187.6|7177.7|4
1726837510000|2024-09-20 13:05:10|7189.9|7177.9|7189.9|7177.9|7189.9|7177.9|7189.9|7177.9|0
1726837520000|2024-09-20 13:05:20|7189.7|7177.7|7185.8|7173.8|7189.7|7177.7|7184.8|7172.8|3
1726837530000|2024-09-20 13:05:30|7186.1|7174.1|7189.4|7177.4|7189.4|7177.4|7186.1|7174.1|0
1726837540000|2024-09-20 13:05:40|7187.5|7175.5|7187.5|7175.5|7187.5|7175.5|7187.5|7175.5|1
1726837560000|2024-09-20 13:06:00|7187.1|7175.1|7184.6|7172.6|7187.1|7175.1|7183.1|7171.1|1
1726837570000|2024-09-20 13:06:10|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|0
1726837580000|2024-09-20 13:06:20|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|0
1726837600000|2024-09-20 13:06:40|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|7182.9|7170.9|1
1726837610000|2024-09-20 13:06:50|7183.2|7171.2|7183.4|7171.4|7183.4|7171.4|7183.2|7171.2|0
1726837630000|2024-09-20 13:07:10|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|0
1726837640000|2024-09-20 13:07:20|7189.2|7177.2|7189.5|7177.5|7189.5|7177.5|7189.2|7177.2|1
1726837650000|2024-09-20 13:07:30|7189.8|7177.8|7187.6|7175.6|7189.8|7177.8|7187.6|7175.6|0
1726837660000|2024-09-20 13:07:40|7187.9|7175.9|7187.5|7175.5|7190|7178|7187.5|7175.5|1
1726837670000|2024-09-20 13:07:50|7186.8|7174.8|7185.7|7173.7|7187.3|7175.3|7185.7|7173.7|0
1726837680000|2024-09-20 13:08:00|7185.4|7173.4|7183.9|7171.9|7185.4|7173.4|7183.9|7171.9|1
1726837690000|2024-09-20 13:08:10|7182.7|7170.7|7183.5|7171.5|7183.5|7171.5|7182.7|7170.7|3
1726837700000|2024-09-20 13:08:20|7184.5|7172.5|7185.9|7173.9|7185.9|7173.9|7184.5|7172.5|1
1726837710000|2024-09-20 13:08:30|7182.1|7174.1|7182.1|7174.1|7182.1|7174.1|7182.1|7174.1|0
1726837720000|2024-09-20 13:08:40|7182.6|7174.6|7186.2|7174.2|7186.8|7174.8|7182.6|7174.2|2
1726837740000|2024-09-20 13:09:00|7186.6|7174.6|7187|7175|7187|7175|7186.6|7174.6|0
1726837750000|2024-09-20 13:09:10|7187.2|7175.2|7187.2|7175.2|7187.2|7175.2|7187.2|7175.2|0
1726837760000|2024-09-20 13:09:20|7187.5|7175.5|7187.5|7175.5|7187.5|7175.5|7187.5|7175.5|0
1726837780000|2024-09-20 13:09:40|7187.4|7175.4|7187|7175|7187.4|7175.4|7187|7175|1
1726837800000|2024-09-20 13:10:00|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|0
1726837810000|2024-09-20 13:10:10|7187.6|7175.6|7186.9|7174.9|7187.6|7175.6|7186.9|7174.9|5
1726837820000|2024-09-20 13:10:20|7186.3|7174.3|7192.7|7180.7|7192.7|7180.7|7186.3|7174.3|4
1726837830000|2024-09-20 13:10:30|7193|7181|7195|7183|7195.1|7183.1|7193|7181|0
1726837840000|2024-09-20 13:10:40|7195.2|7183.2|7191.1|7179.1|7195.2|7183.2|7191.1|7179.1|5
1726837870000|2024-09-20 13:11:10|7190.9|7178.9|7190.9|7178.9|7190.9|7178.9|7190.9|7178.9|0
1726837880000|2024-09-20 13:11:20|7182.3|7170.3|7181.6|7169.6|7182.3|7170.3|7181.6|7169.6|1
1726837890000|2024-09-20 13:11:30|7181.2|7169.2|7180.8|7168.8|7181.2|7169.2|7180.8|7168.8|1
1726837900000|2024-09-20 13:11:40|7177.1|7165.1|7171.5|7159.5|7177.1|7165.1|7171.5|7159.5|4
1726837910000|2024-09-20 13:11:50|7170.7|7158.7|7171.1|7159.1|7171.4|7159.4|7170.7|7158.7|3
1726837930000|2024-09-20 13:12:10|7170.9|7158.9|7171.1|7159.1|7171.1|7159.1|7170.8|7158.8|4
1726837940000|2024-09-20 13:12:20|7170.6|7158.6|7170.2|7158.2|7170.6|7158.6|7170.2|7158.2|3
1726837950000|2024-09-20 13:12:30|7169.2|7157.2|7169.2|7157.2|7169.2|7157.2|7169.2|7157.2|0
1726837960000|2024-09-20 13:12:40|7169|7157|7168.9|7156.9|7169.1|7157.1|7168.9|7156.9|3
1726837970000|2024-09-20 13:12:50|7169.6|7157.6|7169.6|7157.6|7169.9|7157.9|7169.6|7157.6|1
1726837980000|2024-09-20 13:13:00|7167.9|7161.9|7170|7158|7170|7161.9|7167.9|7158|1
1726837990000|2024-09-20 13:13:10|7169.2|7157.2|7169.2|7157.2|7169.2|7157.2|7169.2|7157.2|0
1726838000000|2024-09-20 13:13:20|7169|7157|7164.3|7152.3|7169|7158.4|7164|7152.3|23
1726838010000|2024-09-20 13:13:30|7164.6|7152.6|7164|7152|7164.6|7152.6|7164|7152|1
1726838020000|2024-09-20 13:13:40|7164.2|7152.2|7165.1|7153.1|7165.1|7153.1|7164.2|7152.2|5
1726838030000|2024-09-20 13:13:50|7165.6|7153.6|7166.9|7154.9|7166.9|7154.9|7165.6|7153.6|1
1726838040000|2024-09-20 13:14:00|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|1
1726838050000|2024-09-20 13:14:10|7165.5|7153.5|7163.4|7151.4|7165.9|7153.9|7163.3|7151.3|2
1726838060000|2024-09-20 13:14:20|7162.3|7150.3|7160.6|7152.6|7162.3|7152.6|7160.6|7150.3|0
1726838070000|2024-09-20 13:14:30|7160.8|7152.8|7160.8|7152.8|7160.8|7152.8|7160.8|7152.8|0
1726838080000|2024-09-20 13:14:40|7160.6|7152.6|7159.6|7151.6|7160.6|7152.6|7159.6|7151.6|5
1726838090000|2024-09-20 13:14:50|7159.4|7151.4|7159.4|7151.4|7159.4|7151.4|7159.4|7151.4|1
1726838100000|2024-09-20 13:15:00|7159.6|7151.6|7159.6|7151.6|7159.6|7151.6|7159.6|7151.6|1
1726838110000|2024-09-20 13:15:10|7159.4|7151.4|7159.6|7151.6|7159.6|7151.6|7159.4|7151.4|2
1726838130000|2024-09-20 13:15:30|7154.5|7142.5|7142.5|7130.5|7154.5|7142.5|7142.5|7130.5|13
1726838140000|2024-09-20 13:15:40|7143|7131|7140.7|7128.7|7143|7131|7140.7|7128.7|2
1726838150000|2024-09-20 13:15:50|7136.2|7130.2|7138.1|7130.1|7138.2|7130.2|7135.6|7129.6|4
1726838160000|2024-09-20 13:16:00|7137|7129|7119.8|7107.8|7137.2|7129.2|7119.8|7107.8|37
1726838170000|2024-09-20 13:16:10|7119.1|7107.1|7116.1|7108.1|7119.1|7108.8|7116.1|7106.4|0
1726838180000|2024-09-20 13:16:20|7116.8|7108.8|7129.6|7117.6|7130.6|7118.6|7115.5|7108.2|8
1726838190000|2024-09-20 13:16:30|7131.9|7119.9|7128.4|7116.4|7131.9|7119.9|7124.1|7115.6|5
1726838200000|2024-09-20 13:16:40|7127.5|7115.5|7128|7116|7128|7116|7127.5|7115.5|2
1726838210000|2024-09-20 13:16:50|7127.8|7115.8|7121.5|7109.5|7127.8|7115.8|7118.6|7109.5|3
1726838220000|2024-09-20 13:17:00|7120.4|7108.4|7117.5|7105.5|7120.7|7108.7|7117.5|7105.5|2
1726838230000|2024-09-20 13:17:10|7117.8|7105.8|7116.8|7108.8|7117.8|7108.8|7116.8|7105.8|0
1726838240000|2024-09-20 13:17:20|7121.3|7113.3|7121.5|7113.5|7122.5|7114.5|7121.3|7113.3|7
1726838260000|2024-09-20 13:17:40|7121.4|7113.4|7115.9|7103.9|7121.4|7113.4|7115.9|7103.9|6
1726838270000|2024-09-20 13:17:50|7115|7103|7127|7115|7130.4|7118.4|7113|7101|4
1726838280000|2024-09-20 13:18:00|7125.5|7113.5|7123.3|7111.3|7125.5|7113.5|7123.3|7111.3|4
1726838290000|2024-09-20 13:18:10|7125.7|7113.7|7126.2|7114.2|7126.2|7114.2|7125.7|7113.7|3
1726838300000|2024-09-20 13:18:20|7127.1|7115.1|7127.1|7115.1|7127.1|7115.1|7127.1|7115.1|0
1726838320000|2024-09-20 13:18:40|7133.7|7121.7|7134.7|7122.7|7135.2|7123.2|7133.2|7121.2|12
1726838330000|2024-09-20 13:18:50|7135.4|7123.4|7134.6|7122.6|7136|7124|7134.4|7122.4|6
1726838340000|2024-09-20 13:19:00|7134.4|7122.4|7134.7|7122.7|7134.7|7122.7|7134.4|7122.4|1
1726838350000|2024-09-20 13:19:10|7134.4|7122.4|7133.5|7121.5|7134.4|7122.4|7133.5|7121.5|0
1726838360000|2024-09-20 13:19:20|7133.4|7121.4|7127.3|7115.3|7133.4|7121.4|7127|7115|2
1726838370000|2024-09-20 13:19:30|7124.2|7112.2|7125|7113|7126.4|7114.4|7122.8|7110.8|3
1726838380000|2024-09-20 13:19:40|7126.5|7114.5|7125|7113|7126.5|7114.5|7124.7|7112.7|2
1726838390000|2024-09-20 13:19:50|7126.6|7114.6|7129.2|7117.2|7131.8|7119.8|7126.6|7114.6|0
1726838400000|2024-09-20 13:20:00|7129.5|7117.5|7130.7|7118.7|7130.7|7118.7|7129.5|7117.5|1
1726838410000|2024-09-20 13:20:10|7130.5|7118.5|7129.2|7117.2|7130.5|7118.5|7129.2|7117.2|1
1726838420000|2024-09-20 13:20:20|7126.5|7114.5|7123.8|7111.8|7126.5|7114.5|7123.4|7111.4|0
1726838430000|2024-09-20 13:20:30|7124|7112|7124|7112|7124|7112|7123.5|7111.5|0
1726838440000|2024-09-20 13:20:40|7123|7111|7124.8|7112.8|7126.8|7114.8|7123|7111|2
1726838450000|2024-09-20 13:20:50|7124|7112|7121.7|7109.7|7124|7112|7121.1|7109.1|1
1726838460000|2024-09-20 13:21:00|7122.2|7110.2|7124.5|7112.5|7124.5|7112.5|7122.2|7110.2|1
1726838470000|2024-09-20 13:21:10|7125.7|7113.7|7125.7|7113.7|7126|7114|7125.2|7113.2|0
1726838480000|2024-09-20 13:21:20|7125|7113|7126.9|7114.9|7126.9|7114.9|7123|7111|9
1726838490000|2024-09-20 13:21:30|7126.3|7114.3|7129.6|7121.6|7129.6|7121.6|7126.3|7114.3|3
1726838500000|2024-09-20 13:21:40|7130.1|7118.1|7130.9|7118.9|7130.9|7118.9|7129.6|7117.6|2
1726838510000|2024-09-20 13:21:50|7131.4|7119.4|7131.7|7119.7|7131.7|7119.7|7131.4|7119.4|0
1726838520000|2024-09-20 13:22:00|7132.4|7120.4|7133.6|7121.6|7133.6|7121.6|7132.4|7120.4|1
1726838530000|2024-09-20 13:22:10|7133.3|7121.3|7133.9|7121.9|7133.9|7121.9|7133.3|7121.3|1
1726838540000|2024-09-20 13:22:20|7135.1|7123.1|7135.1|7123.1|7135.1|7123.1|7134.8|7122.8|1
1726838560000|2024-09-20 13:22:40|7134.4|7122.4|7134.7|7122.7|7135.1|7123.1|7134.4|7122.4|1
1726838570000|2024-09-20 13:22:50|7135.6|7123.6|7135.7|7123.7|7135.7|7123.7|7135.4|7123.4|1
1726838590000|2024-09-20 13:23:10|7136.6|7124.6|7138.7|7126.7|7138.7|7126.9|7134.7|7124.2|15
1726838600000|2024-09-20 13:23:20|7137|7131|7139.2|7127.2|7139.2|7131|7137|7126.7|1
1726838610000|2024-09-20 13:23:30|7139|7127|7139|7127|7139|7127|7139|7127|0
1726838620000|2024-09-20 13:23:40|7138.8|7126.8|7129.2|7117.2|7138.8|7126.8|7129.2|7117.2|2
1726838630000|2024-09-20 13:23:50|7129.6|7117.6|7129.3|7117.3|7129.6|7117.6|7129.3|7117.3|1
1726838640000|2024-09-20 13:24:00|7127.8|7115.8|7123.6|7111.6|7127.8|7115.8|7123.6|7111.6|0
1726838660000|2024-09-20 13:24:20|7123.3|7111.3|7126.6|7114.6|7126.8|7114.8|7121.7|7111.1|1
1726838670000|2024-09-20 13:24:30|7127.9|7115.9|7126.1|7114.1|7128.1|7116.1|7125.9|7113.9|2
1726838680000|2024-09-20 13:24:40|7126.7|7114.7|7128.9|7116.9|7128.9|7116.9|7126.7|7114.7|2
1726838700000|2024-09-20 13:25:00|7129.2|7117.2|7129.5|7117.5|7129.5|7117.5|7129.2|7117.2|0
1726838710000|2024-09-20 13:25:10|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|0
1726838720000|2024-09-20 13:25:20|7130.4|7118.4|7130.6|7118.6|7130.6|7118.6|7130.4|7118.4|1
1726838730000|2024-09-20 13:25:30|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|0
1726838740000|2024-09-20 13:25:40|7130.7|7118.7|7131|7119|7131.6|7119.6|7130.4|7118.4|3
1726838750000|2024-09-20 13:25:50|7130.4|7118.4|7130.2|7118.2|7130.4|7118.4|7130.2|7118.2|0
1726838760000|2024-09-20 13:26:00|7129.8|7117.8|7130.5|7118.5|7130.5|7118.5|7129|7117|4
1726838780000|2024-09-20 13:26:20|7130.2|7118.2|7127.4|7115.4|7130.2|7118.2|7120.9|7114.8|2
1726838790000|2024-09-20 13:26:30|7128.3|7116.3|7128.3|7116.3|7128.3|7116.3|7128.3|7116.3|0
1726838800000|2024-09-20 13:26:40|7128.6|7116.6|7129.2|7117.2|7129.2|7117.2|7128.6|7116.6|0
1726838820000|2024-09-20 13:27:00|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|0
1726838860000|2024-09-20 13:27:40|7133.8|7121.8|7136.6|7124.6|7136.6|7124.6|7133.8|7121.8|3
1726838870000|2024-09-20 13:27:50|7136.3|7124.3|7136.6|7124.6|7136.6|7124.6|7135.4|7123.4|1
1726838890000|2024-09-20 13:28:10|7136.4|7124.4|7139.7|7127.7|7140.4|7128.4|7135.4|7124.4|4
1726838900000|2024-09-20 13:28:20|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|0
1726838910000|2024-09-20 13:28:30|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|0
1726838920000|2024-09-20 13:28:40|7140.4|7128.4|7139.1|7133.1|7140.4|7133.1|7139.1|7128.4|4
1726838940000|2024-09-20 13:29:00|7144.6|7132.6|7145.9|7133.9|7145.9|7133.9|7144.6|7132.6|2
1726838950000|2024-09-20 13:29:10|7141.7|7129.7|7141.6|7129.6|7141.7|7129.7|7139.9|7127.9|1
1726838960000|2024-09-20 13:29:20|7141.9|7129.9|7142.4|7130.4|7142.4|7130.4|7141.9|7129.9|0
1726838970000|2024-09-20 13:29:30|7142.6|7130.6|7142.6|7130.6|7142.6|7130.6|7142.6|7130.6|0
1726839000000|2024-09-20 13:30:00|7142.3|7130.3|7142.6|7130.6|7142.6|7130.6|7142.3|7130.3|5
1726839010000|2024-09-20 13:30:10|7142.8|7130.8|7140.7|7132.7|7143|7132.7|7140.7|7130.8|2
1726839020000|2024-09-20 13:30:20|7141.3|7133.3|7139|7127|7141.3|7133.3|7136|7127|2
1726839030000|2024-09-20 13:30:30|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|0
1726839040000|2024-09-20 13:30:40|7137.8|7129.8|7137.8|7129.8|7137.8|7129.8|7137.8|7129.8|0
1726839060000|2024-09-20 13:31:00|7138.3|7130.3|7140.8|7132.8|7142.5|7132.8|7136.4|7129|18
1726839070000|2024-09-20 13:31:10|7141.3|7133.3|7144.5|7136.5|7144.9|7136.5|7141.3|7132.9|2
1726839080000|2024-09-20 13:31:20|7143.2|7137.2|7147.3|7135.3|7148.1|7137.4|7142.7|7130.7|7
1726839090000|2024-09-20 13:31:30|7146.9|7134.9|7150.8|7144.8|7150.8|7144.8|7146.9|7134.9|2
1726839100000|2024-09-20 13:31:40|7151.5|7143.5|7150.6|7144.6|7151.5|7145.2|7150.6|7143.3|2
1726839110000|2024-09-20 13:31:50|7151.3|7143.3|7151.2|7143.2|7153.3|7143.3|7151|7141.3|0
1726839120000|2024-09-20 13:32:00|7151|7143|7153.7|7141.7|7153.7|7144|7151|7141.3|0
1726839130000|2024-09-20 13:32:10|7152|7144|7152.3|7144.3|7152.3|7144.3|7152|7144|0
1726839150000|2024-09-20 13:32:30|7162.3|7154.3|7163.5|7151.5|7163.5|7154.6|7161.8|7150.7|7
1726839160000|2024-09-20 13:32:40|7164|7156|7162.7|7156.7|7164|7156.7|7162.7|7156|1
1726839170000|2024-09-20 13:32:50|7162.5|7156.5|7161.2|7155.2|7163.2|7156.5|7161.2|7155.2|1
1726839180000|2024-09-20 13:33:00|7165.8|7153.8|7165.8|7153.8|7165.8|7153.8|7165.8|7153.8|1
1726839190000|2024-09-20 13:33:10|7164.1|7156.1|7164.4|7156.4|7164.4|7156.4|7164.1|7156.1|0
1726839200000|2024-09-20 13:33:20|7163.6|7155.6|7164.4|7156.4|7164.4|7156.4|7163.6|7155.6|2
1726839210000|2024-09-20 13:33:30|7164.6|7156.6|7164.3|7156.3|7164.6|7156.6|7164.3|7156.3|0
1726839220000|2024-09-20 13:33:40|7164.6|7156.6|7164.8|7156.8|7164.8|7156.8|7164.6|7156.6|0
1726839230000|2024-09-20 13:33:50|7164.3|7156.3|7164.3|7158.3|7164.6|7158.6|7164.1|7156.3|3
1726839240000|2024-09-20 13:34:00|7164.1|7158.1|7165.6|7153.6|7165.6|7158.1|7163.9|7153.6|1
1726839250000|2024-09-20 13:34:10|7163.6|7155.6|7174.2|7162.2|7175.1|7163.1|7163.6|7155.6|6
1726839260000|2024-09-20 13:34:20|7173.9|7161.9|7165.6|7153.6|7173.9|7161.9|7165.4|7153.4|5
1726839270000|2024-09-20 13:34:30|7165.4|7153.4|7159|7153|7165.4|7155.3|7159|7152.1|1
1726839280000|2024-09-20 13:34:40|7158.8|7152.8|7153|7145|7158.8|7152.8|7153|7144|2
1726839290000|2024-09-20 13:34:50|7152.6|7140.6|7150.8|7142.8|7152.6|7143.1|7150.6|7140.6|1
1726839300000|2024-09-20 13:35:00|7151.8|7139.8|7150.4|7144.4|7152|7144.4|7148.2|7136.3|5
1726839310000|2024-09-20 13:35:10|7150.8|7144.8|7152.5|7140.5|7153.8|7145.1|7150.8|7140.5|6
1726839320000|2024-09-20 13:35:20|7152.7|7140.7|7155.3|7143.3|7155.3|7143.3|7152.7|7140.7|1
1726839330000|2024-09-20 13:35:30|7156.4|7144.4|7158.4|7146.4|7158.6|7146.6|7156.4|7144.4|1
1726839340000|2024-09-20 13:35:40|7158.1|7146.1|7155.1|7143.1|7158.1|7146.1|7155.1|7143.1|0
1726839360000|2024-09-20 13:36:00|7155.4|7143.4|7154.6|7146.6|7155.4|7146.6|7154.6|7143.4|0
1726839370000|2024-09-20 13:36:10|7154.2|7146.2|7154.9|7142.9|7154.9|7146.4|7154.2|7142.9|1
1726839390000|2024-09-20 13:36:30|7154|7142|7154|7142|7154|7142|7154|7142|0
1726839420000|2024-09-20 13:37:00|7154.4|7142.4|7154.4|7142.4|7154.4|7142.4|7154.4|7142.4|0
1726839430000|2024-09-20 13:37:10|7154.5|7142.5|7153.4|7145.4|7154.5|7145.4|7153.4|7142.5|0
1726839440000|2024-09-20 13:37:20|7153.7|7145.7|7162.2|7150.2|7162.2|7150.2|7153.2|7143.3|2
1726839450000|2024-09-20 13:37:30|7162.7|7150.7|7162.1|7154.1|7165.3|7154.1|7162.1|7150.7|1
1726839460000|2024-09-20 13:37:40|7164.9|7152.9|7164.9|7152.9|7164.9|7152.9|7164.9|7152.9|1
1726839470000|2024-09-20 13:37:50|7164.4|7152.4|7157.9|7149.9|7164.4|7153.4|7157.9|7149.9|5
1726839490000|2024-09-20 13:38:10|7158.2|7150.2|7158.6|7150.6|7158.6|7150.6|7158.2|7150.2|0
1726839510000|2024-09-20 13:38:30|7158.2|7152.2|7158.4|7152.4|7158.9|7152.9|7157.9|7151.9|2
1726839520000|2024-09-20 13:38:40|7157.1|7151.1|7157.6|7149.6|7158.6|7152.2|7157.1|7149.5|11
1726839540000|2024-09-20 13:39:00|7157.5|7149.5|7158.1|7150.1|7159.8|7150.1|7157.5|7147.8|1
1726839550000|2024-09-20 13:39:10|7156.8|7144.8|7163.4|7155.4|7163.4|7155.7|7156.1|7144.8|11
1726839570000|2024-09-20 13:39:30|7163.7|7155.7|7163.7|7155.7|7163.7|7155.7|7163.7|7155.7|0
1726839580000|2024-09-20 13:39:40|7164.5|7156.5|7163.6|7151.6|7164.5|7156.5|7161.3|7151.6|1
1726839590000|2024-09-20 13:39:50|7159.7|7151.7|7159.6|7147.6|7161.4|7151.7|7157.4|7145.4|4
1726839610000|2024-09-20 13:40:10|7158.1|7146.1|7158.1|7146.1|7158.1|7146.1|7158.1|7146.1|0
1726839620000|2024-09-20 13:40:20|7158.4|7146.4|7159.4|7147.4|7159.4|7147.4|7158.4|7146.4|0
1726839630000|2024-09-20 13:40:30|7159.1|7147.1|7158.4|7146.4|7159.1|7147.1|7158.4|7146.4|0
1726839640000|2024-09-20 13:40:40|7158.1|7146.1|7158.1|7146.1|7158.1|7146.1|7158.1|7146.1|0
1726839650000|2024-09-20 13:40:50|7159.4|7147.4|7161.9|7149.9|7161.9|7151.8|7159.4|7147.4|1
1726839660000|2024-09-20 13:41:00|7160.9|7148.9|7160.9|7148.9|7160.9|7148.9|7160.9|7148.9|0
1726839670000|2024-09-20 13:41:10|7161.1|7149.1|7161.1|7149.1|7161.1|7149.1|7161.1|7149.1|0
1726839710000|2024-09-20 13:41:50|||||||||1
1726839730000|2024-09-20 13:42:10|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|0
1726839760000|2024-09-20 13:42:40|7159.1|7151.1|7159.1|7151.1|7159.1|7151.1|7159.1|7151.1|0
1726839770000|2024-09-20 13:42:50|7158.7|7152.7|7159.6|7151.6|7159.6|7152.7|7158.7|7151.6|0
1726839780000|2024-09-20 13:43:00|7159.1|7151.1|7159.4|7151.4|7159.4|7151.4|7159.1|7151.1|0
1726839790000|2024-09-20 13:43:10|7165.1|7153.1|7164.3|7156.3|7165.6|7157.5|7163.5|7152.8|2
1726839800000|2024-09-20 13:43:20|7170.4|7158.4|7172.3|7164.3|7172.7|7165.8|7168.5|7158.4|8
1726839810000|2024-09-20 13:43:30|7172.5|7164.5|7173.4|7165.4|7174|7166.1|7171.9|7164.5|6
1726839820000|2024-09-20 13:43:40|7175.8|7163.8|7173.8|7165.8|7177.7|7167.2|7173.5|7163.8|3
1726839830000|2024-09-20 13:43:50|7175.3|7167.3|7175.9|7167.9|7175.9|7168.1|7172.5|7166.5|3
1726839840000|2024-09-20 13:44:00|7175.5|7167.5|7175|7167|7175.5|7167.7|7172.7|7162.6|11
1726839850000|2024-09-20 13:44:10|7173.7|7167.7|7169.6|7161.6|7173.7|7167.7|7169.4|7159.1|8
1726839860000|2024-09-20 13:44:20|7170|7162|7170|7162|7170|7162|7170|7162|0
1726839880000|2024-09-20 13:44:40|7170.2|7158.2|7169|7161|7170.4|7161|7169|7158.2|0
1726839890000|2024-09-20 13:44:50|7169.5|7161.5|7168.4|7160.4|7169.5|7161.5|7168.4|7160.4|0
1726839900000|2024-09-20 13:45:00|7168.7|7160.7|7169.8|7161.8|7178.1|7166.1|7168.7|7159.7|4
1726839910000|2024-09-20 13:45:10|7173.6|7161.6|7173.4|7161.4|7173.6|7161.6|7173.1|7161.1|13
1726839920000|2024-09-20 13:45:20|7175.3|7163.3|7173.8|7161.8|7175.3|7163.3|7173|7161|4
1726839930000|2024-09-20 13:45:30|7173.6|7161.6|7184.6|7172.6|7184.6|7172.6|7173|7161.2|9
1726839940000|2024-09-20 13:45:40|7185.3|7173.3|7186.6|7174.6|7187|7175|7185.1|7173.1|1
1726839950000|2024-09-20 13:45:50|7185.8|7177.8|7185.4|7177.4|7187.1|7178.8|7179.9|7171.4|17
1726839960000|2024-09-20 13:46:00|7185.8|7177.8|7185.8|7179.8|7189|7179.8|7185.1|7177|2
1726839970000|2024-09-20 13:46:10|7185.1|7173.1|7183.7|7175.7|7185.5|7175.7|7182.9|7172.9|1
1726839980000|2024-09-20 13:46:20|7183.9|7175.9|7183.2|7177.2|7183.9|7177.2|7183.2|7175.9|1
1726839990000|2024-09-20 13:46:30|7183.1|7177.1|7183.4|7175.4|7183.4|7177.1|7182.7|7174.7|2
1726840000000|2024-09-20 13:46:40|7184.1|7176.1|7184.1|7176.1|7184.1|7176.1|7184.1|7176.1|0
1726840010000|2024-09-20 13:46:50|7183.9|7175.9|7179.9|7171.9|7188.3|7180.3|7179.9|7169.7|13
1726840020000|2024-09-20 13:47:00|7180.2|7172.2|7186.7|7174.7|7186.7|7175.7|7180|7172.2|11
1726840030000|2024-09-20 13:47:10|7186.9|7174.9|7174.8|7166.8|7186.9|7174.9|7174.8|7165.7|3
1726840040000|2024-09-20 13:47:20|7177.1|7165.1|7177.1|7165.1|7177.1|7165.1|7177.1|7165.1|0
1726840050000|2024-09-20 13:47:30|7177.7|7165.7|7176.3|7168.3|7177.7|7168.3|7176.3|7165.7|0
1726840060000|2024-09-20 13:47:40|7181.7|7169.7|7181|7169|7181.7|7169.7|7181|7169|1
1726840070000|2024-09-20 13:47:50|7178.4|7170.4|7170.3|7158.3|7179.1|7170.4|7169.2|7157.2|7
1726840080000|2024-09-20 13:48:00|7170.5|7158.5|7167|7155|7170.5|7159.9|7167|7155|0
1726840090000|2024-09-20 13:48:10|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|0
1726840100000|2024-09-20 13:48:20|7167.6|7155.6|7167.1|7155.1|7167.6|7155.6|7167.1|7155.1|0
1726840110000|2024-09-20 13:48:30|7167|7155|7165.3|7153.3|7167|7155|7165.3|7153.3|4
1726840120000|2024-09-20 13:48:40|7166|7154|7166.3|7154.3|7166.3|7154.3|7166|7154|2
1726840130000|2024-09-20 13:48:50|7166|7154|7162.8|7154.8|7166|7155.2|7162.4|7153.8|1
1726840140000|2024-09-20 13:49:00|7163.2|7155.2|7163.9|7151.9|7163.9|7155.2|7159.4|7151.9|2
1726840150000|2024-09-20 13:49:10|7162|7154|7163.3|7155.3|7165.6|7155.3|7162|7151.7|3
1726840160000|2024-09-20 13:49:20|7163|7155|7162.5|7154.5|7163|7155|7162.5|7154.5|0
1726840170000|2024-09-20 13:49:30|7162|7156|7161.7|7153.7|7162.7|7156|7161|7153.7|2
1726840180000|2024-09-20 13:49:40|7161.5|7153.5|7160.4|7152.4|7161.5|7153.5|7160.2|7152.2|2
1726840190000|2024-09-20 13:49:50|7160.5|7152.5|7160.5|7152.5|7161.5|7153.5|7160.5|7152.5|0
1726840200000|2024-09-20 13:50:00|7159|7153|7159.5|7153.5|7159.7|7153.5|7158.8|7151.5|4
1726840210000|2024-09-20 13:50:10|7159.4|7153.4|7159.5|7153.5|7159.5|7153.5|7159|7153|2
1726840220000|2024-09-20 13:50:20|7159.7|7153.7|7159|7153|7159.7|7153.7|7159|7153|3
1726840230000|2024-09-20 13:50:30|7159.7|7151.7|7159.2|7151.2|7159.7|7151.7|7159.2|7151.2|0
1726840240000|2024-09-20 13:50:40|7159.3|7151.3|7159.5|7151.5|7159.5|7151.5|7159|7151|0
1726840260000|2024-09-20 13:51:00|7158|7152|7158|7152|7158|7152|7158|7152|0
1726840270000|2024-09-20 13:51:10|7146.9|7138.9|7147.3|7135.3|7147.3|7138.9|7146.9|7135.3|9
1726840280000|2024-09-20 13:51:20|7147.4|7135.4|7139.8|7127.8|7147.4|7135.4|7139.8|7127.8|1
1726840290000|2024-09-20 13:51:30|7131.2|7119.2|7129.8|7117.8|7131.6|7119.6|7129.5|7117.5|2
1726840300000|2024-09-20 13:51:40|7129.5|7117.5|7129.4|7117.4|7130|7118|7129.4|7117.4|0
1726840310000|2024-09-20 13:51:50|7128.1|7120.1|7128.1|7120.1|7128.1|7120.1|7128.1|7120.1|0
1726840320000|2024-09-20 13:52:00|7128.2|7120.2|7126.8|7114.8|7128.2|7120.2|7119|7112|10
1726840330000|2024-09-20 13:52:10|7126.2|7114.2|7121.2|7109.2|7126.5|7114.5|7121.2|7109.2|1
1726840340000|2024-09-20 13:52:20|7120.8|7108.8|7117.8|7109.8|7120.8|7110.6|7117.8|7108.8|6
1726840350000|2024-09-20 13:52:30|7118|7110|7117.1|7111.1|7118|7111.3|7117.1|7110|4
1726840360000|2024-09-20 13:52:40|7121.8|7109.8|7124.9|7112.9|7126.6|7114.6|7121.8|7109.8|1
1726840370000|2024-09-20 13:52:50|7124.6|7112.6|7124.4|7112.4|7124.6|7112.6|7124.4|7112.4|0
1726840380000|2024-09-20 13:53:00|7124.2|7112.2|7116.7|7108.7|7124.2|7112.2|7116.7|7106.8|3
1726840390000|2024-09-20 13:53:10|7116.5|7108.5|7116.5|7108.5|7116.5|7108.5|7116.5|7108.5|9
1726840400000|2024-09-20 13:53:20|7119.4|7107.4|7118.5|7106.5|7119.5|7107.5|7118|7106|3
1726840410000|2024-09-20 13:53:30|7118.6|7106.6|7120.6|7108.6|7120.6|7108.6|7118.6|7106.6|1
1726840420000|2024-09-20 13:53:40|7121.1|7109.1|7120.2|7108.2|7121.1|7109.9|7117.8|7108.2|1
1726840430000|2024-09-20 13:53:50|7118.2|7110.2|7119.4|7107.4|7119.4|7110.2|7116.8|7107.4|1
1726840440000|2024-09-20 13:54:00|7118.1|7110.1|7118.6|7110.6|7123.7|7115.1|7118.1|7110.1|4
1726840450000|2024-09-20 13:54:10|7118.8|7110.8|7118.8|7110.8|7118.8|7110.8|7118.8|7110.8|0
1726840460000|2024-09-20 13:54:20|7118.6|7110.6|7118.6|7110.6|7118.6|7110.6|7118.6|7110.6|1
1726840480000|2024-09-20 13:54:40|7123.1|7111.1|7123.2|7111.2|7123.2|7111.2|7120.7|7108.7|28
1726840490000|2024-09-20 13:54:50|7122.9|7110.9|7122.3|7110.3|7123.2|7111.2|7122.1|7110.1|1
1726840500000|2024-09-20 13:55:00|7122.1|7110.1|7120.5|7108.5|7122.1|7112.4|7117.9|7108.5|7
1726840510000|2024-09-20 13:55:10|7116.6|7110.6|7104.3|7096.3|7116.6|7110.6|7100.8|7091.1|20
1726840520000|2024-09-20 13:55:20|7103.9|7095.9|7105.8|7093.8|7107.4|7096.6|7103.8|7092.3|4
1726840530000|2024-09-20 13:55:30|7105.5|7093.5|7105.6|7097.6|7106.4|7097.6|7102.6|7092.9|2
1726840540000|2024-09-20 13:55:40|7106.3|7098.3|7106.3|7098.3|7106.3|7098.3|7106.3|7098.3|0
1726840550000|2024-09-20 13:55:50|7106.1|7098.1|7105.5|7093.5|7106.1|7098.8|7104.8|7093.5|2
1726840560000|2024-09-20 13:56:00|7100.9|7088.9|7101.8|7089.8|7101.8|7089.8|7100.9|7088.9|3
1726840570000|2024-09-20 13:56:10|7102.5|7090.5|7106.6|7094.6|7106.6|7094.6|7102.5|7090.5|7
1726840580000|2024-09-20 13:56:20|7105.2|7097.2|7109.2|7097.2|7109.2|7098.9|7104.7|7097.2|2
1726840590000|2024-09-20 13:56:30|7108.6|7096.6|7106.3|7098.3|7108.6|7098.3|7106.3|7096.6|1
1726840600000|2024-09-20 13:56:40|7106.7|7098.7|7106.7|7098.7|7106.7|7098.7|7106.7|7098.7|0
1726840620000|2024-09-20 13:57:00|7106.9|7098.9|7106.2|7094.2|7107|7098.9|7101.4|7091.2|10
1726840630000|2024-09-20 13:57:10|7105.7|7097.7|7107|7095|7107|7097.7|7105.7|7095|1
1726840640000|2024-09-20 13:57:20|7106.6|7098.6|7101.1|7093.1|7106.6|7098.6|7101.1|7093.1|3
1726840650000|2024-09-20 13:57:30|7100.2|7094.2|7102.5|7090.5|7103.6|7094.2|7097|7090|12
1726840660000|2024-09-20 13:57:40|7101.7|7089.7|7101.7|7089.7|7101.7|7092|7100|7089.7|2
1726840670000|2024-09-20 13:57:50|7099.4|7091.4|7089.2|7081.2|7099.4|7091.4|7089.2|7081.2|22
1726840680000|2024-09-20 13:58:00|7087.6|7081.6|7074.2|7066.2|7087.6|7081.6|7071.8|7065|17
1726840690000|2024-09-20 13:58:10|7074.6|7066.6|7072.7|7064.7|7075.5|7066.6|7069.7|7061.7|37
1726840700000|2024-09-20 13:58:20|7072.9|7064.9|7059|7047|7072.9|7064.9|7058.8|7046.8|11
1726840710000|2024-09-20 13:58:30|7059.2|7047.2|7054.5|7048.5|7060.3|7049.8|7054.3|7047.1|4
1726840720000|2024-09-20 13:58:40|7055.7|7047.7|7065.4|7053.4|7065.8|7054.7|7053.8|7047.7|8
1726840730000|2024-09-20 13:58:50|7062.7|7054.7|7059.1|7047.1|7065.7|7057.6|7059|7047|13
1726840740000|2024-09-20 13:59:00|7059.9|7047.9|7054.3|7046.3|7059.9|7049.6|7054.3|7043.5|2
1726840750000|2024-09-20 13:59:10|7052.7|7046.7|7057.6|7045.6|7057.6|7046.7|7052.7|7043.1|4
1726840760000|2024-09-20 13:59:20|7056.8|7044.8|7061.8|7053.8|7064.1|7053.8|7056.4|7044.8|9
1726840770000|2024-09-20 13:59:30|7061.4|7053.4|7063.6|7051.6|7063.6|7054.6|7061.4|7051.6|16
1726840780000|2024-09-20 13:59:40|7061.3|7053.3|7076.1|7064.1|7076.1|7064.1|7060|7052.7|8
1726840800000|2024-09-20 14:00:00|7076.5|7064.5|7073.2|7061.2|7080|7068|7073.2|7061.2|14
1726840810000|2024-09-20 14:00:10|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|0
1726840820000|2024-09-20 14:00:20|7073.3|7061.3|7072.3|7060.3|7073.5|7061.5|7072.3|7060.3|0
1726840830000|2024-09-20 14:00:30|7072.8|7060.8|7072.8|7060.8|7072.8|7060.8|7072.8|7060.8|0
1726840840000|2024-09-20 14:00:40|7073.2|7061.2|7072.4|7060.4|7073.2|7062.7|7070.7|7060.4|1
1726840850000|2024-09-20 14:00:50|7071.3|7063.3|7073|7061|7073|7063.3|7071.3|7061|0
1726840860000|2024-09-20 14:01:00|7073.9|7061.9|7080.5|7068.5|7080.5|7068.5|7072.5|7061.9|6
1726840870000|2024-09-20 14:01:10|7079|7071|7086.3|7078.3|7088|7078.3|7079|7068.7|11
1726840880000|2024-09-20 14:01:20|7086.4|7080.4|7077.5|7065.5|7086.4|7080.4|7077.5|7065.5|10
1726840890000|2024-09-20 14:01:30|7074.8|7062.8|7073.8|7061.8|7074.8|7062.8|7073.8|7061.8|0
1726840900000|2024-09-20 14:01:40|7073.5|7061.5|7073.8|7061.8|7073.8|7061.8|7073.5|7061.5|0
1726840910000|2024-09-20 14:01:50|7073.5|7061.5|7077.1|7065.1|7077.5|7065.5|7073.5|7061.5|3
1726840920000|2024-09-20 14:02:00|7078.1|7066.1|7078.1|7066.1|7078.1|7066.1|7078.1|7066.1|0
1726840930000|2024-09-20 14:02:10|7074.9|7066.9|7072|7064|7076|7068|7072|7062.3|1
1726840950000|2024-09-20 14:02:30|7071.6|7063.6|7071.2|7063.2|7071.8|7063.8|7071.2|7063.2|1
1726840960000|2024-09-20 14:02:40|7069.6|7063.6|7070.3|7064.3|7070.3|7064.3|7069.3|7063.3|11
1726840970000|2024-09-20 14:02:50|7070.1|7064.1|7070.3|7064.3|7070.3|7064.3|7070.1|7064.1|4
1726840980000|2024-09-20 14:03:00|7070.1|7064.1|7066.1|7058.1|7070.1|7064.1|7066.1|7058.1|13
1726840990000|2024-09-20 14:03:10|7063.3|7055.3|7063.3|7055.3|7063.3|7055.3|7063.3|7055.3|0
1726841000000|2024-09-20 14:03:20|7062.1|7056.1|7074.7|7062.7|7077.2|7065.2|7062.1|7054.6|7
1726841010000|2024-09-20 14:03:30|7074.9|7062.9|7069.9|7057.9|7074.9|7062.9|7069.9|7057.9|2
1726841020000|2024-09-20 14:03:40|7069.7|7057.7|7066.7|7058.7|7069.7|7058.7|7066.7|7057|0
1726841040000|2024-09-20 14:04:00|7066.3|7058.3|7067.2|7055.2|7067.2|7058.3|7064.9|7055.2|2
1726841050000|2024-09-20 14:04:10|7064.7|7056.7|7066.6|7058.6|7067.8|7058.6|7061.8|7054.6|3
1726841080000|2024-09-20 14:04:40|7067.6|7055.6|7066.6|7054.6|7067.6|7055.9|7063.9|7054.6|1
1726841100000|2024-09-20 14:05:00|7067.7|7055.7|7068|7056|7068.3|7056.3|7067.5|7055.5|4
1726841110000|2024-09-20 14:05:10|7068.8|7056.8|7067.9|7055.9|7068.8|7058.5|7066.3|7055.9|2
1726841120000|2024-09-20 14:05:20|7067.1|7055.1|7078.4|7066.4|7078.4|7066.4|7067.1|7055.1|2
1726841130000|2024-09-20 14:05:30|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|1
1726841140000|2024-09-20 14:05:40|7078.2|7066.2|7078.2|7066.2|7078.2|7066.2|7078.2|7066.2|0
1726841150000|2024-09-20 14:05:50|7077.6|7065.6|7075.9|7067.9|7077.6|7067.9|7075.9|7065.6|0
1726841160000|2024-09-20 14:06:00|7076.2|7068.2|7076.2|7068.2|7076.2|7068.2|7076.2|7068.2|2
1726841170000|2024-09-20 14:06:10|7075.7|7069.7|7073.5|7065.5|7076.4|7069.7|7073.5|7065.5|9
1726841180000|2024-09-20 14:06:20|7073.9|7065.9|7073.9|7065.9|7076.6|7065.9|7073.9|7064.6|2
1726841190000|2024-09-20 14:06:30|7074.1|7066.1|7075.3|7063.3|7076.9|7066.1|7065.4|7059.2|25
1726841210000|2024-09-20 14:06:50|7074|7066|7071.3|7059.3|7074|7067|7071.3|7059.3|4
1726841220000|2024-09-20 14:07:00|7071.5|7059.5|7067.3|7055.3|7071.5|7059.5|7063.1|7053|16
1726841230000|2024-09-20 14:07:10|7067|7055|7070.2|7062.2|7071|7062.2|7067|7055|4
1726841240000|2024-09-20 14:07:20|7070.1|7062.1|7069.4|7057.4|7070.1|7062.1|7068.6|7056.6|2
1726841250000|2024-09-20 14:07:30|7067.1|7059.1|7076.7|7064.7|7076.8|7064.8|7065.3|7055.6|9
1726841260000|2024-09-20 14:07:40|7078|7066|7083.6|7075.6|7085.4|7075.6|7078|7066|5
1726841280000|2024-09-20 14:08:00|7083.2|7075.2|7082.5|7076.5|7083.2|7076.5|7082.5|7075.2|0
1726841290000|2024-09-20 14:08:10|7082.7|7076.7|7080.2|7068.2|7082.7|7076.7|7079.2|7067.2|1
1726841300000|2024-09-20 14:08:20|7079.9|7067.9|7079.9|7067.9|7079.9|7067.9|7079.9|7067.9|1
1726841310000|2024-09-20 14:08:30|7079.5|7067.5|7078.9|7066.9|7079.5|7067.5|7078.9|7066.9|0
1726841320000|2024-09-20 14:08:40|7075.9|7067.9|7075.9|7067.9|7075.9|7067.9|7075.9|7067.9|1
1726841340000|2024-09-20 14:09:00|7077|7069|7077.3|7069.3|7077.3|7069.3|7077|7069|1
1726841350000|2024-09-20 14:09:10|7077.5|7069.5|7077.5|7069.5|7077.5|7069.5|7077.5|7069.5|0
1726841360000|2024-09-20 14:09:20|7079.9|7071.9|7080.2|7072.2|7080.2|7072.2|7079.9|7071.9|2
1726841370000|2024-09-20 14:09:30|7084.3|7072.3|7084.3|7072.3|7084.3|7072.3|7084.3|7072.3|1
1726841380000|2024-09-20 14:09:40|7083.8|7071.8|7084.6|7072.6|7084.6|7072.6|7083.8|7071.8|1
1726841390000|2024-09-20 14:09:50|7084.8|7072.8|7084.8|7072.8|7084.8|7074.1|7082.1|7072.8|2
1726841400000|2024-09-20 14:10:00|7085|7073|7089.2|7077.2|7089.9|7077.9|7083.3|7073|3
1726841410000|2024-09-20 14:10:10|7085.5|7073.5|7085.4|7073.4|7085.5|7073.5|7085.4|7073.4|4
1726841420000|2024-09-20 14:10:20|7084.7|7072.7|7084.7|7072.7|7084.7|7072.7|7084.7|7072.7|0
1726841430000|2024-09-20 14:10:30|7085.4|7073.4|7086.5|7074.5|7086.5|7074.5|7085.4|7073.4|0
1726841440000|2024-09-20 14:10:40|7086.8|7074.8|7086.5|7074.5|7086.8|7074.8|7086.5|7074.5|0
1726841450000|2024-09-20 14:10:50|7086.2|7074.2|7086.9|7074.9|7086.9|7074.9|7086.2|7074.2|0
1726841460000|2024-09-20 14:11:00|7083.9|7075.9|7084.4|7072.4|7084.4|7075.9|7082.8|7071.9|1
1726841470000|2024-09-20 14:11:10|7085.8|7073.8|7085.8|7073.8|7085.8|7073.8|7085.5|7073.5|0
1726841480000|2024-09-20 14:11:20|7085.5|7073.5|7084.9|7072.9|7085.5|7073.5|7084.9|7072.9|1
1726841500000|2024-09-20 14:11:40|7084.6|7072.6|7085.6|7073.6|7085.6|7073.6|7084.6|7072.6|0
1726841520000|2024-09-20 14:12:00|7085.5|7073.5|7072.7|7060.7|7085.5|7078.3|7072.7|7060.7|3
1726841530000|2024-09-20 14:12:10|7070.6|7062.6|7074.6|7062.6|7074.6|7062.6|7070.6|7062.1|2
1726841540000|2024-09-20 14:12:20|7073.8|7061.8|7073.8|7061.8|7073.8|7061.8|7073.8|7061.8|0
1726841550000|2024-09-20 14:12:30|7073.6|7061.6|7073.6|7061.6|7073.6|7061.6|7073.6|7061.6|0
1726841560000|2024-09-20 14:12:40|7072.5|7064.5|7076.7|7064.7|7078.4|7066.4|7072|7064.5|4
1726841570000|2024-09-20 14:12:50|7076|7064|7075|7063|7076|7064|7075|7063|0
1726841580000|2024-09-20 14:13:00|7075.2|7063.2|7070.5|7064.5|7075.2|7064.8|7070.5|7062.7|0
1726841590000|2024-09-20 14:13:10|7068.6|7062.6|7064.4|7058.4|7070.4|7062.7|7064.4|7058.4|13
1726841600000|2024-09-20 14:13:20|7064.9|7056.4|7066.2|7054.2|7067.4|7056.9|7064.9|7054.2|4
1726841610000|2024-09-20 14:13:30|7062.8|7054.8|7066.4|7054.4|7066.4|7055.1|7062.8|7054.4|1
1726841620000|2024-09-20 14:13:40|7063|7055|7060.3|7054.3|7063|7055|7060.3|7054|2
1726841630000|2024-09-20 14:13:50|7062.3||7062.3||7062.3||7062.3||0
1726841640000|2024-09-20 14:14:00|7063|7055|7063|7055|7063|7055|7063|7055|2
1726841650000|2024-09-20 14:14:10|7062.6|7054.6|7062.5|7054.5|7062.8|7054.8|7060.6|7053.9|3
1726841670000|2024-09-20 14:14:30|7061.2|7055.2|7066.7|7054.7|7066.7|7056|7061.2|7053.9|3
1726841690000|2024-09-20 14:14:50|7066.1|7058.1|7061.9|7055.9|7069|7058.1|7061.9|7055.9|14
1726841700000|2024-09-20 14:15:00|7062.1|7050.1|7060.3|7048.3|7062.1|7050.5|7054|7042.3|22
1726841710000|2024-09-20 14:15:10|7060|7048|7061.8|7049.8|7061.8|7049.8|7056.3|7044.3|5
1726841720000|2024-09-20 14:15:20|7061.7|7049.7|7061.4|7049.4|7061.7|7049.7|7061.4|7049.4|0
1726841730000|2024-09-20 14:15:30|7062|7050|7072.4|7060.4|7072.7|7060.7|7062|7050|7
1726841740000|2024-09-20 14:15:40|7072.7|7060.7|7063.1|7051.1|7073.4|7061.4|7063|7051|5
1726841750000|2024-09-20 14:15:50|7063.5|7051.5|7063.5|7051.5|7063.6|7051.6|7063.2|7051.2|1
1726841760000|2024-09-20 14:16:00|7063.7|7051.7|7064.3|7052.3|7066.5|7054.5|7059.8|7051.5|1
1726841770000|2024-09-20 14:16:10|7064.5|7052.5|7064.5|7052.5|7064.5|7052.5|7064.5|7052.5|0
1726841780000|2024-09-20 14:16:20|7064.7|7052.7|7071.7|7059.7|7071.7|7059.7|7063.9|7051.9|5
1726841790000|2024-09-20 14:16:30|7072|7060|7072.6|7060.6|7072.6|7060.6|7071.1|7059.1|2
1726841800000|2024-09-20 14:16:40|7073|7061|7080.9|7068.9|7080.9|7072.6|7073|7061|5
1726841810000|2024-09-20 14:16:50|7080.7|7068.7|7074.2|7062.2|7080.7|7068.7|7073.7|7061.7|1
1726841820000|2024-09-20 14:17:00|7069.7|7063.7|7066.3|7060.3|7069.7|7063.7|7066.3|7059.6|1
1726841830000|2024-09-20 14:17:10|7073.5|7061.5|7066.7|7058.7|7073.8|7061.8|7066.7|7056.4|2
1726841840000|2024-09-20 14:17:20|7066.5|7054.5|7063.1|7055.1|7066.5|7055.1|7063.1|7053.4|1
1726841850000|2024-09-20 14:17:30|7066.3|7054.3|7067.8|7055.8|7067.8|7055.8|7066.3|7054.3|3
1726841860000|2024-09-20 14:17:40|7068.6|7056.6|7068.6|7056.6|7068.6|7056.6|7068.6|7056.6|0
1726841870000|2024-09-20 14:17:50|7063.8|7057.8|7059.1|7053.1|7065.3|7057.8|7058.2|7052|8
1726841880000|2024-09-20 14:18:00|7060.2|7054.2|7064.5|7056.5|7067.1|7056.5|7060.2|7054.2|4
1726841890000|2024-09-20 14:18:10|7064.3|7056.3|7064.7|7052.7|7064.7|7056.3|7064.3|7052.7|1
1726841900000|2024-09-20 14:18:20|7064.4|7052.4|7062.7|7050.7|7064.4|7054.1|7062.1|7050.7|0
1726841910000|2024-09-20 14:18:30|7061.7|7049.7|7063.6|7057.6|7065.7|7057.6|7061.7|7049.7|6
1726841920000|2024-09-20 14:18:40|7065.4|7059.4|7065.2|7059.2|7065.5|7059.5|7065.2|7059.2|3
1726841940000|2024-09-20 14:19:00|7065.6|7059.6|7065.6|7059.6|7065.6|7059.6|7065.6|7059.6|2
1726841950000|2024-09-20 14:19:10|7065.7|7059.7|7070.2|7058.2|7070.2|7059.7|7063.7|7053.4|7
1726841960000|2024-09-20 14:19:20|7071.3|7059.3|7079.5|7067.5|7079.5|7067.5|7071.3|7059.3|2
1726841970000|2024-09-20 14:19:30|7080.8|7068.8|7085.1|7073.1|7086.2|7074.2|7080.8|7068.8|10
1726841980000|2024-09-20 14:19:40|7085.5|7073.5|7076.9|7064.9|7085.5|7073.5|7076.9|7064.9|4
1726841990000|2024-09-20 14:19:50|7077.3|7065.3|7082|7070|7084.8|7075.2|7077.3|7065.3|4
1726842000000|2024-09-20 14:20:00|7082.3|7070.3|7082|7070|7082.3|7070.3|7082|7070|0
1726842010000|2024-09-20 14:20:10|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|0
1726842030000|2024-09-20 14:20:30|7083|7071|7086.8|7074.8|7086.8|7074.8|7083|7071|3
1726842040000|2024-09-20 14:20:40|7087.1|7075.1|7085.4|7077.4|7087.1|7077.4|7085.4|7075.1|0
1726842050000|2024-09-20 14:20:50|7085.1|7077.1|7095.1|7083.1|7095.7|7086.7|7084.9|7076.9|5
1726842060000|2024-09-20 14:21:00|7094.8|7082.8|7093|7081|7094.8|7083.4|7085.9|7075.1|10
1726842070000|2024-09-20 14:21:10|7093.7|7081.7|7094.2|7082.2|7094.2|7082.2|7093.7|7081.7|0
1726842090000|2024-09-20 14:21:30|7094.5|7082.5|7092.8|7084.8|7094.5|7084.8|7092.8|7082.5|2
1726842100000|2024-09-20 14:21:40|7093.2|7085.2|7093.3|7085.3|7093.3|7085.3|7093|7085|1
1726842110000|2024-09-20 14:21:50|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|2
1726842120000|2024-09-20 14:22:00|7094.1|7088.1|7093.8|7087.8|7094.1|7088.1|7093.8|7087.8|3
1726842130000|2024-09-20 14:22:10|7094|7088|7094|7086|7094|7088|7092.8|7085.7|11
1726842140000|2024-09-20 14:22:20|7094.3|7086.3|7093|7081|7094.3|7086.3|7093|7081|1
1726842150000|2024-09-20 14:22:30|7092.8|7080.8|7091.5|7079.5|7092.8|7080.8|7091.5|7079.5|0
1726842170000|2024-09-20 14:22:50|7090.2|7082.2|7092.8|7080.8|7092.8|7083.1|7090|7079.7|4
1726842180000|2024-09-20 14:23:00|7093|7081|7090.7|7082.7|7093|7082.7|7090.4|7081|0
1726842190000|2024-09-20 14:23:10|7090|7084|7090|7084|7090|7084|7090|7084|2
1726842200000|2024-09-20 14:23:20|7089.7|7081.7|7089|7083|7089.7|7083|7089|7081.7|1
1726842210000|2024-09-20 14:23:30|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1726842220000|2024-09-20 14:23:40|7092|7084|7092|7084|7092|7084|7092|7084|3
1726842240000|2024-09-20 14:24:00|7091.8|7083.8|7100.2|7088.2|7100.4|7089.7|7091.8|7083.8|6
1726842250000|2024-09-20 14:24:10|7099.6|7087.6|7099.7|7087.7|7099.7|7087.7|7099.6|7087.6|0
1726842260000|2024-09-20 14:24:20|7097.2|7089.2|7099.5|7087.5|7099.5|7089.2|7097.2|7087.5|0
1726842290000|2024-09-20 14:24:50|7099.4|7087.4|7093.2|7085.2|7099.4|7087.4|7093.2|7085.2|4
1726842300000|2024-09-20 14:25:00|7093.7|7085.7|7097.2|7089.2|7100.6|7089.2|7093.7|7085.7|3
1726842310000|2024-09-20 14:25:10|7100.1|7088.1|7102.2|7094.2|7102.5|7094.5|7098.6|7088.1|6
1726842320000|2024-09-20 14:25:20|7101.9|7093.9|7101.9|7093.9|7101.9|7093.9|7101.9|7093.9|0
1726842340000|2024-09-20 14:25:40|7101|7095|7102.2|7094.2|7105.1|7095|7099.2|7092.8|13
1726842350000|2024-09-20 14:25:50|7096.5|7084.5|7101|7089|7101|7089|7096.2|7084.5|3
1726842360000|2024-09-20 14:26:00|7101.3|7089.3|7095|7089|7101.3|7089.3|7095|7089|2
1726842370000|2024-09-20 14:26:10|7095.2|7089.2|7095.2|7089.2|7095.2|7089.2|7094.7|7088.7|6
1726842390000|2024-09-20 14:26:30|7094.7|7088.7|7094.2|7088.2|7094.7|7088.7|7093.9|7087.9|5
1726842400000|2024-09-20 14:26:40|7094|7088|7095.3|7083.3|7095.3|7088|7094|7083.3|2
1726842410000|2024-09-20 14:26:50|7093|7085|7093|7085|7093|7085|7093|7085|1
1726842420000|2024-09-20 14:27:00|7095.3|7083.3|7091.2|7085.2|7095.3|7085.2|7091.2|7083.3|17
1726842430000|2024-09-20 14:27:10|7091.5|7085.5|7083|7071|7091.7|7085.7|7083|7071|8
1726842440000|2024-09-20 14:27:20|7083.1|7071.1|7082.5|7070.5|7083.1|7071.1|7082.5|7070.5|0
1726842450000|2024-09-20 14:27:30|7081.8|7069.8|7080.8|7068.8|7082.6|7071.5|7076.1|7068|9
1726842460000|2024-09-20 14:27:40|7085.2|7073.2|7084.9|7076.9|7085.8|7076.9|7084.7|7072.7|1
1726842470000|2024-09-20 14:27:50|7085.1|7077.1|7085.5|7077.5|7085.5|7077.5|7085.1|7077.1|1
1726842480000|2024-09-20 14:28:00|7089.4|7077.4|7089.4|7077.4|7089.4|7077.4|7089.4|7077.4|1
1726842490000|2024-09-20 14:28:10|7086.9|7078.9|7085.8|7079.8|7087.1|7079.8|7085.6|7078.9|0
1726842500000|2024-09-20 14:28:20|7087.1|7079.1|7085.6|7077.6|7087.1|7079.8|7085.6|7077.6|1
1726842510000|2024-09-20 14:28:30|7088.2|7082.2|7091.2|7083.2|7092.5|7083.2|7088|7080.5|2
1726842520000|2024-09-20 14:28:40|7091.5|7083.5|7091.5|7083.5|7091.5|7083.5|7091.5|7083.5|0
1726842540000|2024-09-20 14:29:00|7094.5|7082.5|7092.2|7084.2|7094.5|7084.2|7092.2|7082.5|1
1726842580000|2024-09-20 14:29:40|7092.4|7084.4|7088.4|7080.4|7092.4|7084.4|7088.4|7079.2|1
1726842590000|2024-09-20 14:29:50|7087.5|7079.5|7086.9|7078.9|7087.5|7079.5|7086.8|7078.8|3
1726842600000|2024-09-20 14:30:00|7086.6|7078.6|7086.8|7074.8|7086.9|7079.3|7085.3|7074.8|2
1726842610000|2024-09-20 14:30:10|7085.1|7073.1|7079|7071|7085.1|7073.1|7079|7069.6|4
1726842630000|2024-09-20 14:30:30|7078.3|7072.3|7078.3|7070.3|7079.1|7072.3|7077.6|7070.3|1
1726842660000|2024-09-20 14:31:00|7076.8|7070.8|7076.1|7068.1|7078.3|7070.8|7075.8|7066.3|2
1726842670000|2024-09-20 14:31:10|7075.9|7067.9|7075.9|7067.9|7075.9|7067.9|7075.9|7067.9|0
1726842700000|2024-09-20 14:31:40|7080.4|7068.4|7080.7|7068.7|7080.7|7068.7|7080.4|7068.4|1
1726842720000|2024-09-20 14:32:00|7080.5|7068.5|7080.5|7068.5|7080.5|7068.5|7080.5|7068.5|0
1726842730000|2024-09-20 14:32:10|7081.5|7069.5|7082.1|7070.1|7082.4|7073|7081|7069.5|1
1726842740000|2024-09-20 14:32:20|7082.4|7070.4|7082|7070|7082.4|7070.4|7082|7070|0
1726842760000|2024-09-20 14:32:40|7080.6|7072.6|7080.6|7072.6|7080.6|7072.6|7080.6|7072.6|1
1726842780000|2024-09-20 14:33:00|7080.3|7072.3|7076.4|7068.4|7080.6|7073|7076.4|7066.4|2
1726842820000|2024-09-20 14:33:40|7077.1|7069.1|7077.3|7069.3|7077.3|7069.3|7077.1|7069.1|0
1726842840000|2024-09-20 14:34:00|7076|7070|7077.1|7069.1|7077.1|7070|7076|7069.1|0
1726842850000|2024-09-20 14:34:10|7076.2|7068.2|7076.2|7068.2|7076.2|7068.2|7076.2|7068.2|1
1726842860000|2024-09-20 14:34:20|7085|7073|7086.5|7078.5|7088.1|7078.5|7085|7073|9
1726842870000|2024-09-20 14:34:30|7086.1|7080.1|7086.1|7080.1|7086.1|7080.1|7086.1|7080.1|0
1726842880000|2024-09-20 14:34:40|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|0
1726842890000|2024-09-20 14:34:50|7087|7079|7087.3|7075.3|7087.6|7079|7087|7075.3|8
1726842900000|2024-09-20 14:35:00|7086.9|7074.9|7086.9|7074.9|7086.9|7074.9|7086.9|7074.9|0
1726842910000|2024-09-20 14:35:10|7086.6|7074.6|7076.3|7064.3|7086.6|7074.6|7076.3|7064.3|4
1726842930000|2024-09-20 14:35:30|7080.9|7068.9|7082|7070|7082|7070|7080.9|7068.9|0
1726842940000|2024-09-20 14:35:40|7082.2|7070.2|7081.7|7069.7|7082.2|7070.2|7081.7|7069.7|0
1726842950000|2024-09-20 14:35:50|7083.6|7071.6|7083.6|7071.6|7083.6|7071.6|7083.6|7071.6|1
1726842960000|2024-09-20 14:36:00|7084.3|7072.3|7086|7074|7086|7074|7084.3|7072.3|0
1726842980000|2024-09-20 14:36:20|7089.1|7077.1|7088.1|7076.1|7089.1|7077.1|7087.1|7075.1|11
1726842990000|2024-09-20 14:36:30|7087.8|7075.8|7087.8|7075.8|7087.8|7075.8|7087.8|7075.8|0
1726843000000|2024-09-20 14:36:40|7087.6|7075.6|7086.9|7074.9|7087.6|7075.6|7086.9|7074.9|1
1726843010000|2024-09-20 14:36:50|7087.1|7075.1|7085.5|7073.5|7087.1|7075.1|7085.5|7073.5|4
1726843020000|2024-09-20 14:37:00|7081.4|7075.4|7081|7073|7082.5|7075.4|7081|7069.9|6
1726843030000|2024-09-20 14:37:10|7080.7|7072.7|7084.6|7072.6|7085.1|7073.1|7078.3|7068.6|5
1726843040000|2024-09-20 14:37:20|7086.1|7074.1|7085.5|7073.5|7086.1|7074.1|7085.5|7073.5|0
1726843050000|2024-09-20 14:37:30|7086.7|7074.7|7086.8|7074.8|7087.2|7075.2|7086.7|7074.7|0
1726843070000|2024-09-20 14:37:50|7082.6|7076.6|7079.2|7073.2|7082.6|7076.6|7079.2|7072.9|3
1726843080000|2024-09-20 14:38:00|7078.9|7072.9|7079|7073|7079|7073|7078.9|7072.9|0
1726843090000|2024-09-20 14:38:10|7079.2|7073.2|7079.2|7073.2|7079.2|7073.2|7079.2|7073.2|0
1726843110000|2024-09-20 14:38:30|7078.9|7072.9|7078.7|7072.7|7078.9|7072.9|7078.7|7072.7|0
1726843120000|2024-09-20 14:38:40|7081.3|7075.3|7089.9|7077.9|7089.9|7077.9|7081.3|7075.3|11
1726843130000|2024-09-20 14:38:50|7089.6|7077.6|7087|7079|7089.6|7079|7087|7077.3|0
1726843140000|2024-09-20 14:39:00|7086.6|7078.6|7086.7|7078.7|7086.7|7078.7|7086.6|7078.6|0
1726843150000|2024-09-20 14:39:10|7086.9|7078.9|7086.9|7078.9|7086.9|7078.9|7086.9|7078.9|0
1726843170000|2024-09-20 14:39:30|7086.8|7078.8|7086.8|7078.8|7086.8|7078.8|7086.8|7078.8|0
1726843180000|2024-09-20 14:39:40|7086.2|7080.2|7085.5|7077.5|7086.2|7080.2|7082.9|7074.9|6
1726843190000|2024-09-20 14:39:50|7085.2|7077.2|7085.3|7077.3|7085.3|7077.3|7084.8|7076.8|1
1726843200000|2024-09-20 14:40:00|7084.8|7076.8|7090|7082|7090|7082|7084.8|7076.8|5
1726843220000|2024-09-20 14:40:20|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|0
1726843230000|2024-09-20 14:40:30|7089.8|7083.8|7092|7084|7093.9|7087.8|7089.8|7081.3|6
1726843240000|2024-09-20 14:40:40||7086||7086||7086||7086|1
1726843260000|2024-09-20 14:41:00|7091.6|7085.6|7088.3|7076.3|7091.6|7085.6|7087.3|7076.3|6
1726843270000|2024-09-20 14:41:10|7091.9|7083.9|7093.3|7085.3|7093.3|7085.4|7091.4|7083.9|2
1726843290000|2024-09-20 14:41:30|7092.3|7084.3|7090.7|7082.7|7092.4|7084.3|7090.7|7080.4|1
1726843330000|2024-09-20 14:42:10|7087.7|7079.7|7085|7077|7088.9|7079.7|7085|7076|4
1726843340000|2024-09-20 14:42:20|7084.5|7078.5|7090.6|7078.6|7091|7081.3|7084|7078|4
1726843350000|2024-09-20 14:42:30|7089.6|7077.6|7090.8|7078.8|7090.8|7080.8|7086.6|7077.6|3
1726843360000|2024-09-20 14:42:40|7091|7079|7091|7079|7091|7079|7091|7079|0
1726843370000|2024-09-20 14:42:50|7089.8|7077.8|7088.7|7080.7|7091|7080.7|7088.5|7077.8|1
1726843380000|2024-09-20 14:43:00|7088.5|7080.5|7094.8|7082.8|7094.8|7082.8|7088.5|7080.5|1
1726843390000|2024-09-20 14:43:10|7095.4|7083.4|7096.8|7084.8|7096.8|7084.8|7095.4|7083.4|1
1726843410000|2024-09-20 14:43:30|7094.8|7082.8|7088.8|7080.8|7094.8|7082.8|7087.9|7078.9|7
1726843420000|2024-09-20 14:43:40|7088.6|7080.6|7088.6|7080.6|7088.6|7080.6|7088.6|7080.6|0
1726843430000|2024-09-20 14:43:50|7093.1|7081.1|7089.9|7083.9|7094.1|7084.1|7088.3|7080.8|27
1726843440000|2024-09-20 14:44:00|7089.8|7083.8|7094.7|7086.7|7096.1|7086.7|7087.4|7079.9|7
1726843450000|2024-09-20 14:44:10|7094.2|7088.2|7099.9|7087.9|7099.9|7092|7094.2|7087.9|5
1726843460000|2024-09-20 14:44:20|7097.4|7089.4|7097.4|7089.4|7097.4|7089.4|7096.9|7088.9|0
1726843470000|2024-09-20 14:44:30|7099.7|7087.7|7097.6|7089.6|7099.7|7089.7|7097.4|7087.7|0
1726843480000|2024-09-20 14:44:40|7096.2|7090.2|7096.9|7090.9|7097.6|7090.9|7096.2|7089.6|0
1726843490000|2024-09-20 14:44:50|7097|7091|7096.5|7084.5|7097.6|7091|7096.2|7084.2|24
1726843500000|2024-09-20 14:45:00|7096.2|7084.2|7094.3|7088.3|7097.4|7088.5|7094.3|7084.2|4
1726843520000|2024-09-20 14:45:20|7094|7088|7097.1|7089.1|7098.8|7089.9|7092.5|7084.8|5
1726843530000|2024-09-20 14:45:30|7097.4|7089.4|7096.1|7090.1|7099|7090.1|7096.1|7086.8|1
1726843540000|2024-09-20 14:45:40|7095.9|7089.9|7096.7|7090.7|7097.6|7090.8|7095.9|7085.6|16
1726843550000|2024-09-20 14:45:50|7096.9|7090.9|7096.8|7090.8|7096.9|7090.9|7096.8|7090.8|1
1726843560000|2024-09-20 14:46:00|7096.3|7090.3|7094.1|7082.1|7096.6|7090.6|7091.3|7082.1|3
1726843570000|2024-09-20 14:46:10|7094.4|7082.4|7094.9|7082.9|7094.9|7082.9|7094.4|7082.4|1
1726843580000|2024-09-20 14:46:20|7098|7086|7096.3|7084.3|7098|7089|7095.7|7084.3|4
1726843590000|2024-09-20 14:46:30|7095.8|7087.8|7095.7|7087.7|7096|7088|7095.5|7087.5|0
1726843600000|2024-09-20 14:46:40|7096|7088|7096|7088|7096|7088|7095.7|7087.7|0
1726843620000|2024-09-20 14:47:00|7094.5|7088.5|7094.3|7088.3|7096|7088.5|7094|7088|1
1726843650000|2024-09-20 14:47:30|7099.1|7091.1|7099.1|7091.1|7099.1|7091.1|7099.1|7091.1|2
1726843660000|2024-09-20 14:47:40|7099.2|7091.2|7099|7091|7099.3|7091.5|7097.5|7091|0
1726843670000|2024-09-20 14:47:50|7098.8|7090.8|7109.2|7101.2|7112|7103|7098.8|7090.8|24
1726843680000|2024-09-20 14:48:00|7109|7101|7110|7104|7110.7|7104|7109|7101|2
1726843690000|2024-09-20 14:48:10|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|2
1726843700000|2024-09-20 14:48:20|7116.1|7104.1|7118.3|7106.3|7118.3|7106.3|7116.1|7104.1|1
1726843710000|2024-09-20 14:48:30|7118.1|7106.1|7117.7|7109.7|7119.7|7109.7|7117.7|7106.1|3
1726843720000|2024-09-20 14:48:40|7120|7108|7120|7108|7120|7108|7120|7108|0
1726843730000|2024-09-20 14:48:50|7117.7|7109.7|7117.9|7109.9|7117.9|7109.9|7117.7|7109.7|1
1726843740000|2024-09-20 14:49:00|7117.6|7109.6|7117.6|7109.6|7117.6|7109.6|7117.6|7109.6|0
1726843750000|2024-09-20 14:49:10|7117.7|7105.7|7120.5|7108.5|7120.7|7112.7|7117.7|7105.7|19
1726843760000|2024-09-20 14:49:20|7119.3|7107.3|7118.7|7106.7|7119.3|7107.3|7118.4|7106.4|2
1726843770000|2024-09-20 14:49:30|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|0
1726843790000|2024-09-20 14:49:50|7117.6|7109.6|7117.6|7109.6|7119.9|7109.6|7117.6|7107.9|1
1726843800000|2024-09-20 14:50:00|7121.3|7113.3|7120.7|7108.7|7121.6|7113.6|7120.4|7108.4|3
1726843810000|2024-09-20 14:50:10|7120.1|7108.1|7120.1|7108.1|7120.1|7108.1|7120.1|7108.1|0
1726843820000|2024-09-20 14:50:20|7118.4|7110.4|7118.4|7110.4|7118.4|7110.4|7118.4|7110.4|0
1726843830000|2024-09-20 14:50:30|7118.7|7110.7|7130.5|7118.5|7130.5|7118.5|7118.7|7110.1|6
1726843840000|2024-09-20 14:50:40|7130.8|7118.8|7131.1|7119.1|7131.1|7119.1|7130.8|7118.8|0
1726843850000|2024-09-20 14:50:50|7132.7|7120.7|7131|7123|7134.3|7123|7131|7120.7|3
1726843860000|2024-09-20 14:51:00|7128.2|7120.2|7128.2|7120.2|7128.2|7120.2|7128|7120|2
1726843870000|2024-09-20 14:51:10|7123.6|7111.6|7122.1|7110.1|7123.6|7111.6|7122.1|7110.1|3
1726843880000|2024-09-20 14:51:20|7122.9|7110.9|7122.9|7110.9|7122.9|7110.9|7122.9|7110.9|0
1726843900000|2024-09-20 14:51:40|7123.4|7111.4|7126.5|7118.5|7126.5|7118.5|7123.4|7111.4|1
1726843930000|2024-09-20 14:52:10|7126.7|7118.7|7129.7|7117.7|7129.7|7118.7|7126.7|7117.7|1
1726843940000|2024-09-20 14:52:20|7126.7|7118.7|7132.1|7120.1|7132.1|7120.1|7126.7|7118.7|4
1726843950000|2024-09-20 14:52:30|7132.3|7120.3|7132.3|7120.3|7132.3|7120.3|7132.3|7120.3|0
1726843960000|2024-09-20 14:52:40|7132.1|7124.1|7132|7124|7135.1|7124.8|7132|7122.3|3
1726843970000|2024-09-20 14:52:50|7129.9|7123.9|7129.9|7123.9|7129.9|7123.9|7129.9|7123.9|0
1726843980000|2024-09-20 14:53:00|7129.5|7123.5|7129.3|7117.3|7130.4|7123.5|7129.3|7117.3|7
1726843990000|2024-09-20 14:53:10|7130.3|7118.3|7124.9|7112.9|7130.3|7120.2|7122.6|7110.6|11
1726844000000|2024-09-20 14:53:20|7124|7112|7123.7|7111.7|7124|7112|7123.2|7111.2|0
1726844010000|2024-09-20 14:53:30|7124|7112|7123.7|7111.7|7124|7112|7123.7|7111.7|0
1726844030000|2024-09-20 14:53:50|7122.3|7114.3|7127.5|7115.5|7127.5|7118.3|7122.3|7114.3|2
1726844040000|2024-09-20 14:54:00|7127.6|7115.6|7113.5|7101.5|7127.6|7115.6|7113.5|7101.5|6
1726844050000|2024-09-20 14:54:10|7113.2|7101.2|7113.4|7101.4|7113.7|7101.7|7113.2|7101.2|0
1726844070000|2024-09-20 14:54:30|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|0
1726844080000|2024-09-20 14:54:40|7112.1|7100.1|7112.3|7100.3|7112.3|7102.6|7108.2|7100.1|3
1726844090000|2024-09-20 14:54:50|7109.6|7101.6|7109|7103|7109.6|7103.2|7109|7101.6|1
1726844100000|2024-09-20 14:55:00|7109.8|7101.8|7101.1|7093.1|7110.9|7101.8|7101.1|7089.7|9
1726844110000|2024-09-20 14:55:10|7101.4|7093.4|7101.4|7093.4|7101.4|7093.4|7101.4|7093.4|0
1726844140000|2024-09-20 14:55:40|7101.6|7093.6|7100.9|7094.9|7101.6|7094.9|7100.9|7093.6|1
1726844160000|2024-09-20 14:56:00|7101.1|7095.1|7110|7098|7110.3|7098.3|7100.9|7094.9|12
1726844170000|2024-09-20 14:56:10|7110.3|7098.3|7113.6|7101.6|7113.6|7101.6|7110.3|7098.3|0
1726844180000|2024-09-20 14:56:20|7114|7102|7114.7|7102.7|7115.2|7103.2|7114|7102|4
1726844200000|2024-09-20 14:56:40|7110.2|7102.2|7111.2|7103.2|7111.2|7103.2|7109.2|7101.8|1
1726844210000|2024-09-20 14:56:50|7112.9|7104.9|7113.4|7105.4|7115.9|7105.4|7112.9|7103.9|1
1726844230000|2024-09-20 14:57:10|7112.2|7106.2|7111.1|7099.1|7112.2|7106.2|7110.4|7098.4|14
1726844240000|2024-09-20 14:57:20|7110.9|7102.9|7110.9|7102.9|7113.5|7102.9|7110.9|7101.5|4
1726844250000|2024-09-20 14:57:30|7111.2|7103.2|7111.2|7103.2|7111.2|7103.2|7111.2|7103.2|1
1726844260000|2024-09-20 14:57:40|7111.4|7103.4|7111.4|7103.4|7111.4|7103.4|7111.4|7103.4|1
1726844270000|2024-09-20 14:57:50|7109.8|7103.8|7109.6|7103.6|7109.8|7103.8|7109.6|7103.6|1
1726844280000|2024-09-20 14:58:00|7109.3|7101.6|7109.3|7101.3|7109.3|7101.6|7109.3|7101.3|12
1726844300000|2024-09-20 14:58:20|7115.3|7103.3|7117|7109|7118.3|7110.3|7113.9|7103.3|4
1726844310000|2024-09-20 14:58:30|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|1
1726844320000|2024-09-20 14:58:40|7116|7104|7118.3|7106.3|7118.3|7106.3|7116|7104|0
1726844330000|2024-09-20 14:58:50|7118|7106|7116.7|7110.7|7118|7110.7|7116.7|7106|0
1726844340000|2024-09-20 14:59:00|7116.5|7110.5|7118|7110|7118|7110.5|7116.5|7110|8
1726844350000|2024-09-20 14:59:10|7114.6|7102.6|7112.1|7104.1|7114.6|7104.1|7112.1|7102.4|2
1726844360000|2024-09-20 14:59:20|7114.9|7102.9|7114.9|7102.9|7114.9|7102.9|7114.9|7102.9|0
1726844370000|2024-09-20 14:59:30|7115.2|7103.2|7112.3|7104.3|7115.2|7104.3|7112.3|7103.2|2
1726844390000|2024-09-20 14:59:50|7112.6|7104.6|7102.2|7090.2|7112.6|7104.6|7102.2|7090.2|32
1726844400000|2024-09-20 15:00:00|7102.4|7090.4|7101.4|7093.4|7104.4|7093.4|7101.4|7090.4|5
1726844410000|2024-09-20 15:00:10|7100.8|7092.8|7095.5|7089.5|7101.1|7093.1|7095.4|7085.5|32
1726844420000|2024-09-20 15:00:20|7101.9|7089.9|7093.7|7085.7|7101.9|7091.6|7092.9|7083|4
1726844430000|2024-09-20 15:00:30|7093.4|7085.4|7096|7084|7096.3|7085.4|7093.4|7084|0
1726844450000|2024-09-20 15:00:50|7094.3|7086.3|7094.3|7086.3|7094.3|7086.3|7094.3|7086.3|0
1726844460000|2024-09-20 15:01:00|7098.4|7086.4|7095|7083|7098.4|7087.3|7088.2|7082.2|18
1726844470000|2024-09-20 15:01:10|||||||||1
1726844480000|2024-09-20 15:01:20|7095.2|7083.2|7093.7|7085.7|7095.8|7085.7|7093.7|7083.2|1
1726844490000|2024-09-20 15:01:30|7093.4|7085.4|7093.4|7085.4|7093.4|7085.4|7093.4|7085.4|2
1726844500000|2024-09-20 15:01:40|7090.7|7084.7|7089.5|7081.5|7091.5|7084.7|7079.7|7071.8|17
1726844510000|2024-09-20 15:01:50|7088|7082|7086.1|7078.1|7088.5|7082|7085.2|7075.1|5
1726844520000|2024-09-20 15:02:00|7085.4|7079.4|7085.3|7079.3|7086.8|7079.4|7084.8|7074.8|5
1726844530000|2024-09-20 15:02:10|7088.1|7080.1|7088.3|7080.3|7088.3|7080.3|7088.1|7080.1|2
1726844540000|2024-09-20 15:02:20|7088.1|7082.1|7087.6|7081.6|7088.1|7082.1|7087.6|7081.6|2
1726844550000|2024-09-20 15:02:30|7087.9|7081.9|7086.5|7080.5|7088.6|7081.9|7085.8|7076.6|4
1726844560000|2024-09-20 15:02:40|7086.7|7080.7|7087|7081|7087.4|7081|7082.9|7073.4|16
1726844570000|2024-09-20 15:02:50|7089.6|7081.6|7088.2|7082.2|7089.6|7082.2|7087.9|7081.6|1
1726844580000|2024-09-20 15:03:00|7100.6|7088.6|7105.4|7093.4|7105.7|7096|7100.1|7088.1|12
1726844590000|2024-09-20 15:03:10|7106.3|7094.3|7104.4|7096.4|7106.3|7096.4|7104.4|7093.7|2
1726844600000|2024-09-20 15:03:20|7103.4|7091.4|7103.4|7091.4|7103.4|7091.4|7103.4|7091.4|3
1726844610000|2024-09-20 15:03:30|7103.1|7091.1|7109.5|7101.5|7109.5|7101.5|7102.9|7090.9|8
1726844620000|2024-09-20 15:03:40|7109.8|7101.8|7120.3|7108.3|7120.3|7108.3|7105.5|7093.5|7
1726844630000|2024-09-20 15:03:50|7118.6|7110.6|7109.4|7101.4|7118.6|7110.6|7108.5|7101.4|6
1726844640000|2024-09-20 15:04:00|7109.2|7101.2|7103|7091|7110|7101.2|7101.8|7090.9|3
1726844650000|2024-09-20 15:04:10|7103.7|7091.7|7102.2|7094.2|7103.9|7094.4|7102.2|7091.7|0
1726844660000|2024-09-20 15:04:20|7102.5|7094.5|7103.2|7095.2|7103.2|7095.2|7102.2|7094.2|3
1726844690000|2024-09-20 15:04:50|7112.7|7100.7|7112|7100|7112.7|7100.7|7112|7100|14
1726844700000|2024-09-20 15:05:00|7109.3|7101.3|7111.5|7099.5|7113.5|7101.5|7109.3|7099.5|5
1726844710000|2024-09-20 15:05:10|7112|7100|7108.3|7100.3|7112|7100.9|7108.1|7099.7|18
1726844730000|2024-09-20 15:05:30|7107.9|7099.9|7106.5|7100.5|7108.1|7100.5|7106.5|7099.9|6
1726844740000|2024-09-20 15:05:40|7106.8|7100.8|7109|7101|7109|7102.8|7106.6|7100.6|2
1726844750000|2024-09-20 15:05:50|7109.6|7101.6|7109.6|7101.6|7109.6|7101.6|7109.6|7101.6|2
1726844760000|2024-09-20 15:06:00|7100.5|7088.5|7098|7090|7101.1|7090|7098|7088.2|3
1726844770000|2024-09-20 15:06:10|7098.3|7086.3|7097.1|7089.1|7099.1|7089.1|7097.1|7086.3|2
1726844780000|2024-09-20 15:06:20|7102.9|7090.9|7106.7|7094.7|7106.7|7094.7|7102.9|7090.9|5
1726844800000|2024-09-20 15:06:40|7107|7095|7107.5|7095.5|7107.5|7095.5|7107|7095|0
1726844810000|2024-09-20 15:06:50|7105.2|7097.2|7107|7099|7107|7099|7105.2|7097.2|2
1726844820000|2024-09-20 15:07:00|7111.3|7099.3|7109.7|7097.7|7111.3|7099.3|7107.2|7097.7|4
1726844830000|2024-09-20 15:07:10|7107.1|7099.1|7112.9|7100.9|7112.9|7100.9|7104.8|7096.3|15
1726844840000|2024-09-20 15:07:20|7113.7|7101.7|7115.1|7103.1|7115.1|7103.1|7113.7|7101.7|1
1726844850000|2024-09-20 15:07:30|7114.5|7102.5|7115.3|7103.3|7115.3|7103.3|7114.5|7102.5|0
1726844860000|2024-09-20 15:07:40|7118.3|7106.3|7116.2|7110.2|7118.3|7110.2|7116.2|7106.3|3
1726844880000|2024-09-20 15:08:00|7116.4|7110.4|7118.2|7106.2|7118.2|7110.4|7115.6|7106.2|4
1726844890000|2024-09-20 15:08:10|7125|7113|7123.5|7115.5|7125.1|7115.5|7123.5|7112.5|6
1726844910000|2024-09-20 15:08:30|7123.1|7115.1|7123.1|7115.1|7123.1|7115.1|7123.1|7115.1|0
1726844920000|2024-09-20 15:08:40|7123.4|7115.4|7123.8|7115.8|7123.8|7115.8|7123.4|7115.4|1
1726844930000|2024-09-20 15:08:50|7124.2|7112.2|7123.5|7111.5|7124.2|7112.2|7123.5|7111.5|2
1726844940000|2024-09-20 15:09:00|7120.6|7112.6|7114.3|7106.3|7120.6|7112.6|7114.3|7105.3|0
1726844960000|2024-09-20 15:09:20|7116|7104|7116|7104|7116|7104|7116|7104|0
1726844980000|2024-09-20 15:09:40|7114.7|7108.7|7112.6|7100.6|7114.7|7108.7|7112.6|7100.6|2
1726845000000|2024-09-20 15:10:00|7109.6|7101.6|7108.8|7100.8|7109.6|7101.6|7108.8|7100.8|0
1726845010000|2024-09-20 15:10:10|7109.4|7101.4|7109.4|7101.4|7109.4|7101.4|7109.4|7101.4|0
1726845020000|2024-09-20 15:10:20|7110.6|7102.6|7110.7|7102.7|7110.7|7103.9|7109.9|7102.6|1
1726845030000|2024-09-20 15:10:30|7110.5|7102.5|7110.5|7102.5|7110.5|7102.5|7110.5|7102.5|1
1726845090000|2024-09-20 15:11:30|7115.4|7107.4|7111.1|7105.1|7115.7|7107.4|7111.1|7103.7|8
1726845100000|2024-09-20 15:11:40|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|0
1726845120000|2024-09-20 15:12:00|7111.8|7105.8|7112.2|7106.2|7112.2|7106.2|7111.8|7105.8|2
1726845130000|2024-09-20 15:12:10|7111.8|7105.8|7115.1|7109.1|7115.4|7109.4|7111.8|7105.8|2
1726845150000|2024-09-20 15:12:30|7115.3|7109.3|7118.9|7110.9|7119.7|7112.5|7115.3|7109.3|2
1726845160000|2024-09-20 15:12:40|7118.7|7110.7|7120.1|7108.1|7120.1|7112|7118|7108.1|53
1726845170000|2024-09-20 15:12:50|7119.4|7107.4|7119.4|7107.4|7119.4|7107.4|7119.4|7107.4|0
1726845180000|2024-09-20 15:13:00|7116.9|7108.9|7116.9|7108.9|7116.9|7108.9|7116.9|7108.9|50
1726845190000|2024-09-20 15:13:10|7116.2|7108.2|7116.2|7108.2|7118.5|7108.2|7116.2|7106.5|2
1726845200000|2024-09-20 15:13:20|7116.8|7108.8|7116.8|7108.8|7116.8|7108.8|7116.8|7108.8|50
1726845210000|2024-09-20 15:13:30|7116.6|7104.6|7116.2|7104.2|7116.6|7104.6|7116.2|7104.2|54
1726845230000|2024-09-20 15:13:50|7107.1|7101.1|7107.5|7101.5|7107.5|7101.5|7107.1|7101.1|7
1726845250000|2024-09-20 15:14:10|7107.2|7101.2|7115.8|7103.8|7115.8|7105.9|7107.2|7101.2|5
1726845270000|2024-09-20 15:14:30|7112.9|7104.9|7112.9|7104.9|7112.9|7104.9|7112.9|7104.9|52
1726845280000|2024-09-20 15:14:40|7113.3|7105.3|7115.8|7103.8|7115.8|7105.3|7113.3|7103.8|50
1726845290000|2024-09-20 15:14:50|7114.5|7106.5|7118|7110|7118|7110|7114.5|7106.5|3
1726845300000|2024-09-20 15:15:00|7117.8|7109.8|7117.8|7109.8|7117.8|7109.8|7117.8|7109.8|0
1726845310000|2024-09-20 15:15:10|7118.2|7110.2|7111.3|7099.3|7118.8|7110.2|7110.4|7098.4|4
1726845320000|2024-09-20 15:15:20|7112|7100|7112|7100|7112|7100|7112|7100|1
1726845330000|2024-09-20 15:15:30|7111.7|7099.7|7111.8|7099.8|7111.8|7099.8|7111.7|7099.7|0
1726845340000|2024-09-20 15:15:40|7112.2|7100.2|7112.2|7100.2|7112.2|7100.2|7112.2|7100.2|0
1726845350000|2024-09-20 15:15:50|7111.5|7099.5|7111.5|7099.5|7111.5|7099.5|7111.5|7099.5|0
1726845370000|2024-09-20 15:16:10|7110.9|7098.9|7106|7094|7110.9|7098.9|7102.7|7091.7|0
1726845380000|2024-09-20 15:16:20|7105.6|7093.6|7103.2|7095.2|7105.7|7095.2|7103.2|7092.7|2
1726845390000|2024-09-20 15:16:30|7100.1|7094.1|7100.1|7094.1|7100.1|7094.1|7100.1|7094.1|3
1726845400000|2024-09-20 15:16:40|7100.2|7094.2|7106|7094|7106|7094.4|7100.2|7094|2
1726845420000|2024-09-20 15:17:00|7105.9|7093.9|7108.9|7096.9|7108.9|7101|7105.9|7093.9|4
1726845430000|2024-09-20 15:17:10|7110.9|7098.9|7110.4|7102.4|7112.5|7102.4|7110.4|7098.9|0
1726845440000|2024-09-20 15:17:20|7108.2|7100.2|7106.3|7098.3|7109.9|7100.2|7106.3|7097.9|5
1726845450000|2024-09-20 15:17:30|7104.8|7096.8|7104.8|7096.8|7104.8|7096.8|7104.8|7096.8|0
1726845460000|2024-09-20 15:17:40|||||||||50
1726845490000|2024-09-20 15:18:10|7101.1|7092.8|7100.6|7088.6|7101.1|7092.8|7100.6|7088.6|2
1726845500000|2024-09-20 15:18:20|7100.1|7088.1|7099.8|7087.8|7100.1|7088.1|7099.8|7087.8|0
1726845520000|2024-09-20 15:18:40|7100|7088|7097.2|7089.2|7100|7089.5|7097.2|7087.2|8
1726845530000|2024-09-20 15:18:50|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|1
1726845540000|2024-09-20 15:19:00|7092.3|7080.3|7089.8|7081.8|7092.3|7081.8|7089.8|7079.5|7
1726845550000|2024-09-20 15:19:10|7090.2|7082.2|7090.2|7082.2|7090.2|7082.2|7090.2|7082.2|0
1726845560000|2024-09-20 15:19:20|7089.6|7077.6|7090.2|7078.2|7090.2|7078.2|7089.6|7077.6|2
1726845570000|2024-09-20 15:19:30|7090.4|7078.4|7090.4|7078.4|7090.4|7078.4|7090.4|7078.4|1
1726845580000|2024-09-20 15:19:40|7090.2|7078.2|7087.6|7079.6|7090.2|7079.6|7087.6|7078.2|1
1726845590000|2024-09-20 15:19:50|7087.2|7081.2|7088.8|7082.8|7088.8|7082.8|7087.2|7081.2|7
1726845600000|2024-09-20 15:20:00|7093.3|7081.3|7092.3|7084.3|7093.3|7084.3|7090.8|7081.1|1
1726845610000|2024-09-20 15:20:10|7091.6|7085.6|7091.4|7085.4|7091.6|7085.6|7091.4|7085.4|0
1726845630000|2024-09-20 15:20:30|7094.6|7086.6|7096.7|7084.7|7096.7|7086.6|7094.6|7084.7|2
1726845660000|2024-09-20 15:21:00|7094.1|7086.1|7094.1|7086.1|7094.1|7086.1|7094.1|7086.1|0
1726845670000|2024-09-20 15:21:10|7093.9|7085.9|7095.4|7087.4|7097.7|7087.4|7093.9|7085.7|3
1726845680000|2024-09-20 15:21:20|7097.7|7085.7|7096.2|7088.2|7097.7|7088.2|7096.2|7085.7|0
1726845700000|2024-09-20 15:21:40|7096|7088|7096|7088|7096|7088|7096|7088|0
1726845720000|2024-09-20 15:22:00|7096.2|7088.2|7093|7087|7096.2|7088.2|7093|7086.3|2
1726845740000|2024-09-20 15:22:20|7093.5|7087.5|7098.1|7086.1|7098.1|7087.8|7093.5|7086.1|2
1726845800000|2024-09-20 15:23:20|7095.8|7087.8|7098.3|7092.3|7098.3|7092.3|7093.6|7087.6|10
1726845820000|2024-09-20 15:23:40|7099.6|7087.6|7094.3|7088.3|7099.6|7088.5|7094.3|7087.6|0
1726845840000|2024-09-20 15:24:00|7094.4|7082.4|7093|7081|7094.4|7087.4|7085.8|7075.7|15
1726845850000|2024-09-20 15:24:10|7096.9|7084.9|7094.3|7086.3|7096.9|7086.3|7094.3|7084.9|4
1726845860000|2024-09-20 15:24:20|7096.4|7088.4|7100.3|7092.3|7103.7|7093.9|7096.4|7088.4|5
1726845870000|2024-09-20 15:24:30|7099|7093|7099.2|7087.2|7099.5|7093|7099|7087.2|4
1726845900000|2024-09-20 15:25:00|7098.9|7086.9|7090.9|7084.9|7098.9|7088.4|7090.9|7083.7|2
1726845910000|2024-09-20 15:25:10|7089.4|7083.4|7086.8|7078.8|7089.4|7083.4|7084.5|7078|3
1726845930000|2024-09-20 15:25:30|7085.5|7079.5|7085.3|7079.3|7085.5|7079.5|7085.3|7079.3|2
1726845940000|2024-09-20 15:25:40|7090.9|7078.9|7090.9|7078.9|7090.9|7078.9|7090.9|7078.9|4
1726845950000|2024-09-20 15:25:50|7089.7|7077.7|7090.7|7082.7|7090.8|7082.7|7089.7|7077.7|3
1726845970000|2024-09-20 15:26:10|7093.7|7085.7|7092.9|7084.9|7093.7|7085.7|7089.4|7079.9|8
1726845990000|2024-09-20 15:26:30|7093.3|7085.3|7089.4|7083.4|7094.8|7087.4|7088.4|7082.4|3
1726846000000|2024-09-20 15:26:40|7090.2|7082.2|7087.1|7081.1|7090.2|7082.2|7087.1|7081.1|1
1726846010000|2024-09-20 15:26:50|7090.1|7082.1|7090.1|7082.1|7090.1|7082.1|7090.1|7082.1|1
1726846020000|2024-09-20 15:27:00|7088.1|7080|7089.2|7083.2|7090.8|7083.2|7083.1|7077.1|6
1726846030000|2024-09-20 15:27:10|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|0
1726846050000|2024-09-20 15:27:30|7095.8|7083.8|7094.8|7086.8|7096.1|7086.8|7094.8|7083.8|7
1726846070000|2024-09-20 15:27:50|7096.2|7084.2|7096.5|7084.5|7096.5|7086|7094|7084.2|1
1726846100000|2024-09-20 15:28:20|7094.6|7082.6|7090.9|7082.9|7094.6|7083.6|7089.6|7080.1|4
1726846110000|2024-09-20 15:28:30|7090.1|7082.1|7089.4|7083.4|7090.1|7083.4|7089.4|7082.1|0
1726846130000|2024-09-20 15:28:50|7092.9|7081.4|7091.7|7083.7|7092.9|7083.7|7091.4|7080.9|4
1726846140000|2024-09-20 15:29:00|7091.4|7083.4|7097.6|7089.6|7097.6|7089.6|7091.4|7083.4|3
1726846150000|2024-09-20 15:29:10|7098.7|7090.7|7101|7095|7101|7095|7098.7|7090.7|11
1726846160000|2024-09-20 15:29:20|7101.2|7095.2|7104.3|7096.3|7106|7096.6|7101.2|7094|3
1726846170000|2024-09-20 15:29:30|7106|7094|7106.1|7100.1|7107.1|7100.4|7104.3|7094|3
1726846180000|2024-09-20 15:29:40|7106.3|7100.3|7113.7|7101.7|7114.9|7102.9|7106.1|7098.5|7
1726846190000|2024-09-20 15:29:50|7113.4|7101.4|7111.1|7103.1|7113.4|7103.1|7110.8|7101.4|0
1726846200000|2024-09-20 15:30:00|7111.4|7103.4|7107.9|7099.9|7111.5|7103.4|7107.9|7098.8|0
1726846210000|2024-09-20 15:30:10|||||||||1
1726846220000|2024-09-20 15:30:20|7107.5|7099.5|7108.2|7100.2|7108.7|7100.7|7107.5|7099.5|1
1726846240000|2024-09-20 15:30:40|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|1
1726846250000|2024-09-20 15:30:50|7108.8|7100.8|7108.9|7100.9|7109.2|7101.2|7108.8|7100.8|2
1726846260000|2024-09-20 15:31:00|7107.3|7101.3|7106|7098|7107.3|7101.3|7106|7098|1
1726846270000|2024-09-20 15:31:10|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|3
1726846280000|2024-09-20 15:31:20|7106|7100|7109.2|7101.2|7111.8|7103.2|7106|7099.1|5
1726846310000|2024-09-20 15:31:50|7107.6|7101.6|7109.3|7097.3|7109.3|7101.6|7105.1|7097.3|4
1726846370000|2024-09-20 15:32:50|7106.6|7098.6|7100.5|7092.5|7106.6|7098.6|7100.5|7091.4|2
1726846380000|2024-09-20 15:33:00|7102.2|7090.2|7092|7084|7102.2|7091.3|7092|7084|5
1726846390000|2024-09-20 15:33:10|7091.7|7083.7|7090.4|7084.4|7091.7|7084.4|7090.4|7083.7|0
1726846410000|2024-09-20 15:33:30|7090.7|7084.7|7093|7085|7093|7085|7090.7|7084.7|3
1726846420000|2024-09-20 15:33:40|7093.2|7085.2|7093.2|7085.2|7093.2|7085.2|7093.2|7085.2|0
1726846430000|2024-09-20 15:33:50|7091.6|7079.6|7088.8|7080.8|7091.6|7080.8|7088.8|7079.6|10
1726846440000|2024-09-20 15:34:00|7089|7081|7088.3|7082.3|7089|7082.3|7088.3|7081|2
1726846450000|2024-09-20 15:34:10|7089.6|7081.6|7094.6|7082.6|7094.6|7084.9|7089.6|7080.9|1
1726846460000|2024-09-20 15:34:20|7091.6|7083.6|7091.6|7083.6|7091.6|7083.6|7091.6|7083.6|0
1726846470000|2024-09-20 15:34:30|7091.8|7083.8|7091.3|7085.3|7091.8|7085.3|7091.3|7083.8|1
1726846490000|2024-09-20 15:34:50|||||||||1
1726846500000|2024-09-20 15:35:00|7090.1|7084.1|7090.8|7082.8|7092.4|7084.3|7089.7|7079.8|10
1726846510000|2024-09-20 15:35:10|7090.6|7084.6|7089.3|7081.3|7093.3|7085.4|7089.3|7081.3|13
1726846520000|2024-09-20 15:35:20|7089.1|7081.1|7091.3|7083.3|7091.3|7083.3|7088.1|7080.8|4
1726846530000|2024-09-20 15:35:30|7091|7083|7093.6|7087.6|7093.6|7087.6|7090.8|7082.8|18
1726846540000|2024-09-20 15:35:40|7094|7088|7095.4|7087.4|7095.4|7088.1|7093.9|7086.6|8
1726846550000|2024-09-20 15:35:50|7095|7089|7095.4|7087.4|7095.8|7089.8|7095|7087.1|1
1726846560000|2024-09-20 15:36:00|7093.1|7087.1|7094.4|7086.4|7095.4|7087.7|7093.1|7086.4|3
1726846580000|2024-09-20 15:36:20|7094.2|7086.2|7092.9|7086.9|7094.2|7086.9|7092.9|7086.2|1
1726846590000|2024-09-20 15:36:30|7092.7|7086.7|7092.7|7086.7|7092.7|7086.7|7092.7|7086.7|0
1726846600000|2024-09-20 15:36:40|7093|7087|7094.1|7088.1|7094.1|7088.1|7093|7087|2
1726846610000|2024-09-20 15:36:50|7094.3|7088.3|7092.9|7084.9|7094.3|7088.3|7092.9|7084.9|2
1726846620000|2024-09-20 15:37:00|7087.9|7075.9|7082.3|7076.3|7087.9|7077.3|7081.8|7075.8|7
1726846630000|2024-09-20 15:37:10|7082.7|7076.7|7084.6|7076.6|7084.9|7076.9|7082.7|7076.6|2
1726846640000|2024-09-20 15:37:20|7084.9|7076.9|7084.9|7076.9|7084.9|7076.9|7084.9|7076.9|0
1726846650000|2024-09-20 15:37:30|7085.1|7077.1|7084.8|7076.8|7085.6|7079.1|7084.8|7076.8|1
1726846660000|2024-09-20 15:37:40|7085.1|7077.1|7084.7|7078.7|7085.1|7078.7|7084.7|7077.1|0
1726846670000|2024-09-20 15:37:50|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1726846680000|2024-09-20 15:38:00|7084.8|7076.8|7084.8|7076.8|7084.8|7076.8|7084.8|7076.8|1
1726846690000|2024-09-20 15:38:10|7084.1|7078.1|7084.3|7078.3|7084.3|7078.3|7084.1|7078.1|1
1726846710000|2024-09-20 15:38:30|7084.4|7078.4|7086.7|7080.7|7087.2|7081.2|7084.1|7078.1|11
1726846720000|2024-09-20 15:38:40|7086.1|7080.1|7086.2|7078.2|7086.2|7080.1|7086.1|7078.2|1
1726846730000|2024-09-20 15:38:50|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|0
1726846740000|2024-09-20 15:39:00|7085.8|7079.8|7085.6|7077.6|7087.6|7079.8|7085.1|7075.6|4
1726846750000|2024-09-20 15:39:10|7085.8|7077.8|7085.8|7077.8|7085.8|7077.8|7085.8|7077.8|0
1726846760000|2024-09-20 15:39:20|7087.1|7079.1|7099.7|7087.7|7099.7|7087.7|7087.1|7079.1|6
1726846770000|2024-09-20 15:39:30|7100|7088|7105.5|7093.5|7105.8|7093.8|7100|7088|7
1726846780000|2024-09-20 15:39:40|7105.2|7093.2|7109.7|7097.7|7109.7|7100.4|7102.8|7091.8|8
1726846800000|2024-09-20 15:40:00|7108.5|7096.5|7107.2|7095.2|7108.5|7096.5|7107.2|7095.2|2
1726846810000|2024-09-20 15:40:10|7106.2|7094.2|7106.8|7094.8|7106.8|7094.8|7106.2|7094.2|0
1726846820000|2024-09-20 15:40:20|7104.5|7092.5|7103|7091|7104.5|7092.5|7103|7091|2
1726846830000|2024-09-20 15:40:30|7102|7090|7102|7090|7102|7090|7102|7090|0
1726846840000|2024-09-20 15:40:40|7100.6|7092.6|7101.7|7089.7|7101.7|7092.6|7100.6|7089.7|0
1726846850000|2024-09-20 15:40:50|7099.4|7091.4|7099.1|7091.1|7099.4|7091.4|7099.1|7091.1|1
1726846860000|2024-09-20 15:41:00|7097.1|7088.1|7096.6|7088.6|7097.1|7088.9|7096.1|7088.1|1
1726846880000|2024-09-20 15:41:20|7097.9|7085.9|7097.3|7085.3|7097.9|7089.3|7097.3|7085.3|2
1726846890000|2024-09-20 15:41:30|7097.6|7085.6|7096.1|7088.1|7097.6|7088.1|7096.1|7085.6|0
1726846900000|2024-09-20 15:41:40|7096.3|7088.3|7096|7088|7096.3|7088.3|7096|7088|0
1726846910000|2024-09-20 15:41:50|7095.5|7089.5|7096.4|7084.4|7096.6|7089.5|7094.3|7082.6|6
1726846920000|2024-09-20 15:42:00|7095.8|7083.8|7095.2|7087.2|7096.4|7087.2|7093.6|7081.6|1
1726846930000|2024-09-20 15:42:10|7097|7085|7096.3|7084.3|7097|7085|7096.3|7084.3|0
1726846940000|2024-09-20 15:42:20|7095.7|7083.7|7095.5|7087.5|7096|7087.5|7095|7083|8
1726846950000|2024-09-20 15:42:30|7095.8|7087.8|7103|7091|7103|7091|7095.8|7087.8|6
1726846960000|2024-09-20 15:42:40|7102.3|7090.3|7102.3|7090.3|7102.3|7090.3|7102.3|7090.3|0
1726846980000|2024-09-20 15:43:00|7103.2|7091.2|7103.4|7091.4|7104|7092|7103.2|7091.2|0
1726846990000|2024-09-20 15:43:10|7101.8|7089.8|7096.6|7084.6|7102.3|7090.8|7096.3|7084.3|5
1726847000000|2024-09-20 15:43:20|7096.3|7084.3|7095.7|7083.7|7096.3|7084.3|7095.7|7083.7|0
1726847010000|2024-09-20 15:43:30|7095.5|7083.5|7097.9|7091.9|7099.4|7092.1|7093|7083.5|6
1726847020000|2024-09-20 15:43:40|7099.4|7091.4|7099.7|7091.7|7099.7|7092.1|7097.9|7091.4|1
1726847030000|2024-09-20 15:43:50|||||||||1
1726847050000|2024-09-20 15:44:10|7099.9|7091.9|7099.7|7091.7|7099.9|7091.9|7099.7|7091.7|1
1726847070000|2024-09-20 15:44:30|7105.2|7093.2|7106.2|7094.2|7106.2|7094.9|7102.9|7093.2|5
1726847080000|2024-09-20 15:44:40|7103.6|7095.6|7113.3|7105.3|7113.3|7105.3|7103.1|7095.6|11
1726847090000|2024-09-20 15:44:50|7113.6|7105.6|7112.9|7104.9|7114.5|7107.1|7112.9|7101.7|5
1726847100000|2024-09-20 15:45:00|7113.1|7107.1|7104.3|7092.3|7114.2|7108.2|7101.8|7092.3|24
1726847110000|2024-09-20 15:45:10|7101.4|7093.4|7100.8|7088.8|7101.4|7094.8|7095.4|7088.8|10
1726847120000|2024-09-20 15:45:20|7099.1|7091.1|7098.9|7092.9|7099.1|7092.9|7098.6|7090.6|10
1726847130000|2024-09-20 15:45:30|7098.8|7092.8|7099.2|7087.2|7099.2|7092.8|7091.6|7084.2|25
1726847140000|2024-09-20 15:45:40|7099.1|7087.1|7098.9|7086.9|7099.1|7090.6|7096.6|7084.8|10
1726847150000|2024-09-20 15:45:50|7098.7|7086.7|7094.2|7082.2|7098.7|7086.7|7090.8|7078.8|8
1726847160000|2024-09-20 15:46:00|7094.3|7082.3|7096.7|7084.7|7098.5|7088.4|7090|7082|8
1726847170000|2024-09-20 15:46:10|7096.1|7084.1|7094.6|7088.6|7096.2|7088.6|7094.6|7084.1|3
1726847180000|2024-09-20 15:46:20|||||||||3
1726847190000|2024-09-20 15:46:30|7094.4|7088.4|7105.2|7093.2|7105.2|7093.2|7094.4|7088.4|4
1726847200000|2024-09-20 15:46:40|7105.9|7093.9|7106.1|7094.1|7106.1|7096.4|7104.2|7093.9|4
1726847210000|2024-09-20 15:46:50|||||||||2
1726847220000|2024-09-20 15:47:00|7103.9|7095.9|7103.9|7095.9|7103.9|7095.9|7103.9|7095.9|4
1726847230000|2024-09-20 15:47:10|7104.3|7092.3|7104.3|7096.3|7104.3|7096.3|7098.1|7086.7|15
1726847240000|2024-09-20 15:47:20|7104.9|7092.9|7104.7|7092.7|7104.9|7092.9|7104.7|7092.7|0
1726847250000|2024-09-20 15:47:30|7098.4|7086.4|7094.3|7086.3|7098.9|7086.9|7094.3|7086.3|4
1726847260000|2024-09-20 15:47:40|7094.6|7086.6|7101.1|7089.1|7103.2|7091.2|7094.6|7085.3|4
1726847270000|2024-09-20 15:47:50|7101.6|7089.6|7113|7105|7113|7106.6|7101.5|7089.6|9
1726847280000|2024-09-20 15:48:00|7110.2|7102.2|7098.1|7086.1|7110.4|7102.2|7093.6|7085.3|32
1726847290000|2024-09-20 15:48:10|7095.5|7087.5|7104.9|7092.9|7106.1|7096.7|7095.5|7087.5|21
1726847300000|2024-09-20 15:48:20|7101.9|7095.9|7113.7|7105.7|7114.1|7107.6|7101.2|7095.2|36
1726847310000|2024-09-20 15:48:30|7112.3|7106.3|7121.2|7115.2|7121.2|7115.2|7112.3|7103.9|16
1726847320000|2024-09-20 15:48:40|7120.8|7112.8|7109.7|7097.7|7123.6|7112.8|7105.6|7096.3|23
1726847330000|2024-09-20 15:48:50|7109.4|7097.4|7108|7102|7109.9|7102|7107.2|7097.4|9
1726847340000|2024-09-20 15:49:00|7108.4|7102.4|7104.1|7096.1|7110.3|7102.5|7102.4|7091.1|27
1726847350000|2024-09-20 15:49:10|7108.6|7096.6|7104.1|7096.1|7108.7|7098.4|7100.3|7093.7|16
1726847360000|2024-09-20 15:49:20|7104.3|7096.3|7110.9|7102.9|7112.9|7102.9|7104.3|7096.3|12
1726847370000|2024-09-20 15:49:30|7109.9|7103.9|7104.9|7096.9|7110|7104|7102.9|7094.5|13
1726847380000|2024-09-20 15:49:40|7107.5|7101.5|7102.6|7096.6|7108|7102|7102.6|7094.1|17
1726847390000|2024-09-20 15:49:50|7102.9|7096.9|7112.5|7100.5|7117|7107.9|7102.8|7095.2|20
1726847400000|2024-09-20 15:50:00|7114.1|7102.1|7117.5|7105.5|7117.5|7107.7|7112.7|7102.1|6
1726847410000|2024-09-20 15:50:10|7117.9|7105.9|7118.6|7106.6|7119|7107|7117.9|7105.9|3
1726847420000|2024-09-20 15:50:20|7118.4|7106.4|7113.4|7105.4|7118.4|7106.4|7113.4|7105.4|105
1726847430000|2024-09-20 15:50:30|7111.7|7105.7|7111.7|7105.7|7111.7|7105.7|7111.7|7105.7|0
1726847440000|2024-09-20 15:50:40|7112.1|7106.1|7111.6|7105.6|7112.1|7106.1|7111.6|7105.6|3
1726847460000|2024-09-20 15:51:00|7111.8|7105.8|7114.6|7106.6|7118.2|7106.6|7111.8|7105.8|8
1726847480000|2024-09-20 15:51:20|7119|7113|7119.7|7113.7|7119.7|7113.7|7118.9|7112.9|56
1726847490000|2024-09-20 15:51:30|7120.3|7114.3|7118.8|7110.8|7121.1|7114.5|7118.8|7108.1|4
1726847500000|2024-09-20 15:51:40|7121.1|7109.1|7121.1|7109.1|7121.1|7109.1|7121.1|7109.1|0
1726847520000|2024-09-20 15:52:00|7118.6|7110.6|7121.1|7109.1|7121.1|7110.6|7118.6|7109.1|50
1726847530000|2024-09-20 15:52:10|7119.6|7111.6|7117.8|7111.8|7119.6|7111.8|7117.8|7111.6|0
1726847550000|2024-09-20 15:52:30|7118|7112|7123.9|7111.9|7123.9|7112|7117.3|7111.3|1
1726847560000|2024-09-20 15:52:40|7118.9|7110.9|7119.4|7111.4|7119.4|7111.4|7117.2|7110.7|0
1726847580000|2024-09-20 15:53:00|7122.9|7110.9|7120.4|7112.4|7122.9|7112.6|7120.2|7110.5|0
1726847590000|2024-09-20 15:53:10|7122.9|7110.9|7120.4|7112.4|7122.9|7112.4|7120.2|7110.5|0
1726847600000|2024-09-20 15:53:20|7122.5|7110.5|7123.6|7111.6|7123.6|7112.4|7118.2|7110.4|2
1726847610000|2024-09-20 15:53:30|7123.4|7111.4|7122.9|7110.9|7123.4|7111.4|7122.9|7110.9|0
1726847620000|2024-09-20 15:53:40|7120.4|7112.4|7122.7|7110.7|7122.9|7112.6|7120.4|7110.7|0
1726847630000|2024-09-20 15:53:50|7120.3|7112.3|7122|7116|7123.4|7116|7118.6|7110.5|0
1726847640000|2024-09-20 15:54:00|7123.9|7115.9|7117.9|7105.9|7124.8|7117.2|7117.9|7105.9|6
1726847650000|2024-09-20 15:54:10|7117.8|7105.8|7118.4|7106.4|7118.4|7106.4|7117.8|7105.8|0
1726847660000|2024-09-20 15:54:20|7119.3|7107.3|7119|7107|7119.5|7107.5|7119|7107|0
1726847670000|2024-09-20 15:54:30|7118.2|7106.2|7116.2|7104.2|7118.2|7106.2|7116.1|7104.1|0
1726847680000|2024-09-20 15:54:40|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|7117.2|7105.2|0
1726847690000|2024-09-20 15:54:50|7119.6|7107.6|7118.8|7110.8|7122.5|7110.8|7118.8|7107.6|1
1726847700000|2024-09-20 15:55:00|7122.4|7110.4|7125.2|7113.2|7125.2|7113.2|7122.4|7110.4|1
1726847710000|2024-09-20 15:55:10|7125.4|7113.4|7121.9|7109.9|7125.4|7115.4|7121.4|7109.9|3
1726847720000|2024-09-20 15:55:20|7121.6|7109.6|7121.9|7109.9|7121.9|7109.9|7121.6|7109.6|0
1726847730000|2024-09-20 15:55:30|7122.2|7110.2|7122.2|7110.2|7122.2|7110.2|7122.2|7110.2|2
1726847740000|2024-09-20 15:55:40|7130|7118|7129.9|7117.9|7130.4|7118.4|7129.9|7117.9|3
1726847750000|2024-09-20 15:55:50|7129.5|7117.5|7129.5|7117.5|7129.5|7117.5|7129.5|7117.5|0
1726847760000|2024-09-20 15:56:00|7129.7|7117.7|7130|7118|7130|7118|7129.2|7117.2|0
1726847770000|2024-09-20 15:56:10|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|7130.2|7118.2|0
1726847800000|2024-09-20 15:56:40|7128.5|7120.5|7130|7118|7131|7121.9|7128.5|7116.7|3
1726847810000|2024-09-20 15:56:50|7127.6|7115.6|7128.7|7116.7|7129.7|7117.7|7127.6|7115.6|2
1726847820000|2024-09-20 15:57:00|7127.8|7115.8|7127.2|7115.2|7127.8|7115.8|7127.2|7115.2|0
1726847830000|2024-09-20 15:57:10|7127.7|7115.7|7126.6|7114.6|7127.7|7115.7|7126.2|7114.2|0
1726847860000|2024-09-20 15:57:40|7126.5|7114.5|7126.2|7114.2|7126.5|7114.5|7126.2|7114.2|0
1726847880000|2024-09-20 15:58:00|7125.1|7119.1|7126.5|7118.5|7126.5|7119.7|7123.1|7115.1|4
1726847890000|2024-09-20 15:58:10|7127.5|7119.5|7127.5|7119.5|7127.5|7119.5|7127.5|7119.5|0
1726847930000|2024-09-20 15:58:50|7126.6|7118.6|7126.6|7118.6|7126.6|7118.6|7126.6|7118.6|3
1726847940000|2024-09-20 15:59:00|7125.3|7119.3|7125.3|7119.3|7126.6|7119.3|7125.3|7118.6|0
1726847950000|2024-09-20 15:59:10|7126.8|7118.8|7125.1|7119.1|7126.8|7119.1|7125.1|7118.8|0
1726847960000|2024-09-20 15:59:20|7126.4|7118.4|7126.4|7118.4|7126.4|7118.4|7126.4|7118.4|1
1726847970000|2024-09-20 15:59:30|7125.1|7119.1|7133.3|7121.3|7133.3|7124.8|7125.1|7119.1|1
1726847980000|2024-09-20 15:59:40|7133.1|7121.1|7133.1|7121.1|7133.1|7121.1|7133.1|7121.1|0
1726847990000|2024-09-20 15:59:50|7131.8|7123.8|7132.6|7120.6|7132.6|7123.8|7131.8|7120.6|1
1726848000000|2024-09-20 16:00:00|7132|7120|7132|7120|7132|7120|7132|7120|1
1726848010000|2024-09-20 16:00:10|7132.3|7120.3|7132.3|7120.3|7132.3|7120.3|7132.3|7120.3|0
1726848030000|2024-09-20 16:00:30|7132.5|7120.5|7131.2|7119.2|7132.5|7120.5|7131.2|7119.2|0
1726848040000|2024-09-20 16:00:40|7130.9|7118.9|7131.3|7119.3|7131.5|7119.5|7130.9|7118.9|0
1726848060000|2024-09-20 16:01:00|7131.9|7119.9|7132.1|7124.1|7133.3|7124.1|7131.6|7119.9|3
1726848070000|2024-09-20 16:01:10|7131.8|7125.8|7131.4|7125.4|7131.8|7125.8|7131.4|7125.4|0
1726848080000|2024-09-20 16:01:20|7130.6|7124.6|7130.2|7124.2|7130.6|7124.6|7130.2|7124.2|0
1726848090000|2024-09-20 16:01:30|7130.8|7124.8|7130.5|7124.5|7130.8|7124.8|7130.5|7124.5|2
1726848100000|2024-09-20 16:01:40|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|0
1726848110000|2024-09-20 16:01:50|7130.9|7124.9|7132.2|7126.2|7132.5|7126.2|7130.9|7124.3|6
1726848120000|2024-09-20 16:02:00|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|0
1726848130000|2024-09-20 16:02:10|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|0
1726848150000|2024-09-20 16:02:30|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|0
1726848160000|2024-09-20 16:02:40|7132.3|7124.3|7136.1|7124.1|7136.1|7124.3|7132.3|7124.1|1
1726848170000|2024-09-20 16:02:50|7135.9|7123.9|7136.1|7124.1|7136.1|7125.8|7133.8|7123.9|2
1726848180000|2024-09-20 16:03:00|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|0
1726848200000|2024-09-20 16:03:20|7136.9|7124.9|7135.2|7127.2|7136.9|7127.2|7135.2|7124.9|1
1726848220000|2024-09-20 16:03:40|7134.1|7126.1|7134.1|7126.1|7134.1|7126.1|7134.1|7126.1|0
1726848240000|2024-09-20 16:04:00|7133.5|7121.5|7133.3|7121.3|7133.5|7121.5|7133.2|7121.2|1
1726848250000|2024-09-20 16:04:10|7133|7121|7130.2|7122.2|7133.3|7122.2|7130.2|7120.7|1
1726848280000|2024-09-20 16:04:40|7130.4|7122.4|7130.2|7122.2|7130.4|7122.4|7130.2|7122.2|1
1726848290000|2024-09-20 16:04:50|7127.3|7119.3|7130.8|7118.8|7130.8|7119.3|7127.3|7118.8|2
1726848300000|2024-09-20 16:05:00|7131|7119|7130.7|7118.7|7131|7119|7130.7|7118.7|0
1726848350000|2024-09-20 16:05:50|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|2
1726848370000|2024-09-20 16:06:10|7132|7124|7132|7124|7132|7124|7132|7124|1
1726848390000|2024-09-20 16:06:30|7132.2|7124.2|7133|7125|7134.5|7125|7132.2|7122.5|0
1726848400000|2024-09-20 16:06:40|7133.9|7121.9|7133.9|7125.9|7135.5|7126.2|7133.9|7121.9|2
1726848410000|2024-09-20 16:06:50|7134.3|7126.3|7134.3|7126.3|7134.3|7127.7|7133.7|7126.3|0
1726848420000|2024-09-20 16:07:00|7134.5|7126.5|7142.8|7130.8|7142.8|7130.8|7134.5|7126.5|1
1726848440000|2024-09-20 16:07:20|7141|7133|7141|7133|7141|7133|7141|7133|0
1726848450000|2024-09-20 16:07:30|7140.8|7132.8|7134.6|7122.6|7143.3|7132.8|7134.6|7122.6|1
1726848460000|2024-09-20 16:07:40|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|0
1726848480000|2024-09-20 16:08:00|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|0
1726848520000|2024-09-20 16:08:40|7134.6|7122.6|7134.3|7122.3|7134.6|7122.6|7134.3|7122.3|0
1726848550000|2024-09-20 16:09:10|7134.7|7122.7|7133.2|7125.2|7134.7|7125.2|7133.2|7122.3|1
1726848580000|2024-09-20 16:09:40|7131.9|7125.9|7132.1|7126.1|7133.4|7126.1|7131.9|7125.4|0
1726848600000|2024-09-20 16:10:00|7131.7|7125.7|7131.7|7125.7|7131.7|7125.7|7131.7|7125.7|0
1726848640000|2024-09-20 16:10:40|7131.6|7123.6|7131.6|7123.6|7131.6|7123.6|7131.6|7123.6|1
1726848650000|2024-09-20 16:10:50|7130.9|7124.9|7131.6|7123.6|7131.6|7124.9|7130.9|7123.6|1
1726848690000|2024-09-20 16:11:30|7130|7124|7130|7124|7130|7124|7130|7124|0
1726848700000|2024-09-20 16:11:40|7129.6|7123.6|7129.6|7123.6|7129.6|7123.6|7129.6|7123.6|0
1726848730000|2024-09-20 16:12:10|7127.9|7121.9|7118.4|7112.4|7127.9|7121.9|7118.4|7112.4|4
1726848740000|2024-09-20 16:12:20|7118.7|7112.7|7117.9|7105.9|7122.6|7114.6|7117.9|7105.9|7
1726848750000|2024-09-20 16:12:30|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|0
1726848760000|2024-09-20 16:12:40|7117.8|7105.8|7117.5|7105.5|7117.8|7105.8|7117.5|7105.5|0
1726848770000|2024-09-20 16:12:50|7117.2|7105.2|7118.4|7106.4|7119.2|7107.2|7117.2|7105.2|2
1726848780000|2024-09-20 16:13:00|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|0
1726848790000|2024-09-20 16:13:10|7119|7107|7119.4|7107.4|7119.4|7107.4|7119|7107|0
1726848800000|2024-09-20 16:13:20|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|0
1726848810000|2024-09-20 16:13:30|7118.3|7110.3|7119.2|7111.2|7119.2|7111.2|7118.3|7110.3|0
1726848820000|2024-09-20 16:13:40|7119|7113|7120|7114|7120|7114|7119|7113|2
1726848830000|2024-09-20 16:13:50|7120.7|7114.7|7124|7112|7124|7114.7|7120.7|7112|1
1726848840000|2024-09-20 16:14:00|7123.8|7111.8|7123.2|7111.2|7123.8|7111.8|7123.2|7111.2|0
1726848850000|2024-09-20 16:14:10|7123.1|7111.1|7123.1|7111.1|7123.1|7111.1|7123.1|7111.1|0
1726848870000|2024-09-20 16:14:30|7123.3|7111.3|7123.3|7111.3|7123.3|7111.3|7123.3|7111.3|0
1726848880000|2024-09-20 16:14:40|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|0
1726848900000|2024-09-20 16:15:00|7123.9|7111.9|7123.9|7111.9|7123.9|7111.9|7123.9|7111.9|0
1726848910000|2024-09-20 16:15:10|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|0
1726848940000|2024-09-20 16:15:40|7123|7111|7121.1|7109.1|7123|7112|7120|7109.1|3
1726848960000|2024-09-20 16:16:00|7116.8|7104.8|7115.5|7107.5|7116.8|7107.5|7112|7104.8|2
1726848970000|2024-09-20 16:16:10|7115.8|7107.8|7115.8|7107.8|7115.8|7107.8|7115.8|7107.8|0
1726848990000|2024-09-20 16:16:30|7115.3|7107.3|7115.3|7107.3|7115.3|7107.3|7115.3|7107.3|2
1726849000000|2024-09-20 16:16:40|7115.5|7107.5|7115.5|7107.5|7115.5|7107.5|7115.5|7107.5|0
1726849010000|2024-09-20 16:16:50|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|0
1726849020000|2024-09-20 16:17:00|7121.4|7109.4|7120.9|7108.9|7122.1|7110.1|7120.9|7108.9|3
1726849030000|2024-09-20 16:17:10|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|0
1726849040000|2024-09-20 16:17:20|7120.6|7108.6|7120.6|7108.6|7120.6|7108.6|7120.6|7108.6|0
1726849050000|2024-09-20 16:17:30|7120.9|7108.9|7119.9|7111.9|7121.3|7111.9|7119.9|7108.9|3
1726849060000|2024-09-20 16:17:40|7120.1|7112.1|7120.1|7112.1|7120.1|7112.1|7120.1|7112.1|0
1726849080000|2024-09-20 16:18:00|7119.9|7111.9|7119.9|7111.9|7119.9|7111.9|7119.9|7111.9|0
1726849090000|2024-09-20 16:18:10|7120.1|7112.1|7126.7|7114.7|7126.7|7114.7|7120.1|7112.1|6
1726849110000|2024-09-20 16:18:30|7126.6|7114.6|7126.1|7114.1|7126.6|7114.6|7126.1|7114.1|0
1726849120000|2024-09-20 16:18:40|7126.5|7114.5|7126.5|7114.5|7126.5|7114.5|7126.5|7114.5|0
1726849150000|2024-09-20 16:19:10|7126.4|7114.4|7126.4|7114.4|7126.4|7114.4|7126.4|7114.4|0
1726849210000|2024-09-20 16:20:10|7126.1|7114.1|7126.1|7114.1|7126.4|7114.4|7126.1|7114.1|0
1726849220000|2024-09-20 16:20:20|7126.4|7114.4|7126.1|7114.1|7126.4|7114.4|7126.1|7114.1|0
1726849240000|2024-09-20 16:20:40|7125.6|7113.6|7124.9|7116.9|7126.1|7116.9|7122.9|7113.6|3
1726849260000|2024-09-20 16:21:00|7124.7|7116.7|7122.4|7116.4|7125.2|7116.9|7119.7|7113.2|9
1726849270000|2024-09-20 16:21:10|7123.7|7117.7|7130.2|7118.2|7130.2|7120.8|7123.5|7117.5|4
1726849290000|2024-09-20 16:21:30|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|0
1726849320000|2024-09-20 16:22:00|7129.6|7117.6|7129.6|7117.6|7129.6|7117.6|7129.6|7117.6|0
1726849330000|2024-09-20 16:22:10|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|0
1726849350000|2024-09-20 16:22:30|7129.5|7117.5|7129.5|7117.5|7129.5|7117.5|7129.5|7117.5|2
1726849360000|2024-09-20 16:22:40|7129.6|7117.6|7129.6|7117.6|7129.6|7117.6|7129.6|7117.6|0
1726849380000|2024-09-20 16:23:00|7129.9|7117.9|7129|7117|7129.9|7117.9|7129|7117|0
1726849410000|2024-09-20 16:23:30|7128.9|7116.9|7128.9|7116.9|7128.9|7116.9|7128.9|7116.9|0
1726849440000|2024-09-20 16:24:00|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|1
1726849450000|2024-09-20 16:24:10|7128.3|7116.3|7128.6|7116.6|7128.6|7116.6|7128.3|7116.3|0
1726849480000|2024-09-20 16:24:40|7128.9|7116.9|7126.4|7114.4|7128.9|7116.9|7126.4|7114.4|8
1726849490000|2024-09-20 16:24:50|7125.4|7117.4|7125.6|7117.6|7125.6|7117.6|7125.4|7117.4|1
1726849510000|2024-09-20 16:25:10|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|0
1726849560000|2024-09-20 16:26:00|7124.1|7118.1|7124.3|7116.3|7124.3|7118.1|7123.7|7115.7|4
1726849570000|2024-09-20 16:26:10|7123.9|7115.9|7123.9|7115.9|7123.9|7115.9|7123.9|7115.9|0
1726849580000|2024-09-20 16:26:20|7123.5|7117.5|7128|7120|7128.8|7120|7123.5|7116.8|3
1726849610000|2024-09-20 16:26:50|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|0
1726849620000|2024-09-20 16:27:00|7128.5|7122.5|7130.1|7118.1|7130.5|7122.5|7128.1|7117.5|5
1726849630000|2024-09-20 16:27:10|7131.1|7119.1|7131.1|7119.1|7131.1|7119.1|7131.1|7119.1|0
1726849660000|2024-09-20 16:27:40|7128.6|7120.6|7128.6|7120.6|7128.6|7120.6|7128.6|7120.6|0
1726849740000|2024-09-20 16:29:00|7128.9|7120.9|7122.9|7114.9|7128.9|7122.6|7122.9|7113.2|4
1726849780000|2024-09-20 16:29:40|7122.7|7114.7|7121.2|7113.2|7122.7|7114.7|7120.9|7112.9|2
1726849790000|2024-09-20 16:29:50|7120.3|7112.3|7119.8|7111.8|7120.3|7112.3|7119.8|7111.8|1
1726849800000|2024-09-20 16:30:00|7120.6|7108.6|7117.3|7111.3|7120.6|7111.3|7117.3|7108.6|8
1726849820000|2024-09-20 16:30:20|7117.5|7111.5|7119.9|7111.9|7119.9|7111.9|7117.5|7111.5|2
1726849830000|2024-09-20 16:30:30|7119.5|7111.5|7119.5|7111.5|7119.5|7111.5|7119.5|7111.5|0
1726849840000|2024-09-20 16:30:40|7120.7|7108.7|7118.7|7110.7|7120.7|7110.7|7118.7|7108.4|1
1726849850000|2024-09-20 16:30:50|7119.2|7111.2|7119.2|7111.2|7119.2|7111.2|7119.2|7111.2|0
1726849900000|2024-09-20 16:31:40|7119|7111|7119.3|7113.3|7119.3|7113.3|7118.6|7111|5
1726849920000|2024-09-20 16:32:00|7118.2|7106.2|7115.5|7107.5|7118.2|7107.5|7115.5|7106.2|1
1726849940000|2024-09-20 16:32:20|7116.8|7110.8|7113.5|7101.5|7116.8|7110.8|7110.8|7100.8|7
1726849950000|2024-09-20 16:32:30|7112.8|7100.8|7112.8|7100.8|7112.8|7100.8|7112.8|7100.8|0
1726849960000|2024-09-20 16:32:40|7110.5|7102.5|7110.5|7102.5|7110.5|7102.5|7110.5|7102.5|0
1726850010000|2024-09-20 16:33:30|7110.1|7102.1|7110.5|7102.5|7110.5|7102.5|7110.1|7102.1|0
1726850020000|2024-09-20 16:33:40|7110.1|7102.1|7110.1|7102.1|7110.1|7102.1|7110.1|7102.1|0
1726850040000|2024-09-20 16:34:00|7109.5|7101.5|7109.5|7101.5|7109.5|7101.5|7109.5|7101.5|1
1726850050000|2024-09-20 16:34:10|7109.3|7101.3|7109.3|7101.3|7109.3|7101.3|7109.3|7101.3|1
1726850100000|2024-09-20 16:35:00|7108|7102|7108|7102|7108|7102|7108|7102|2
1726850150000|2024-09-20 16:35:50|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|0
1726850170000|2024-09-20 16:36:10|||||||||1
1726850180000|2024-09-20 16:36:20|7116|7104|7114.4|7106.4|7116.9|7107.2|7114.4|7104|6
1726850200000|2024-09-20 16:36:40|7114.3|7106.3|7114.3|7106.3|7114.3|7106.3|7114.3|7106.3|0
1726850220000|2024-09-20 16:37:00|7114.5|7106.5|7112.8|7106.8|7114.5|7106.8|7112.8|7106.5|4
1726850230000|2024-09-20 16:37:10|7113|7107|7113|7107|7113|7107|7113|7107|0
1726850250000|2024-09-20 16:37:30|7113.3|7107.3|7113.1|7105.1|7113.5|7107.3|7113.1|7105.1|0
1726850260000|2024-09-20 16:37:40|7121|7113|7117.4|7105.4|7128.5|7119|7117.4|7105.4|4
1726850280000|2024-09-20 16:38:00|7117.8|7105.8|7120.4|7108.4|7120.4|7108.4|7117.8|7105.8|1
1726850290000|2024-09-20 16:38:10|7118.1|7110.1|7117.1|7105.1|7118.1|7110.1|7116.7|7104.7|0
1726850300000|2024-09-20 16:38:20|7117.6|7105.6|7117|7105|7117.6|7105.6|7117|7105|0
1726850310000|2024-09-20 16:38:30|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|0
1726850320000|2024-09-20 16:38:40|7117.7|7105.7|7117.6|7105.6|7117.7|7105.7|7117.6|7105.6|0
1726850340000|2024-09-20 16:39:00|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|0
1726850350000|2024-09-20 16:39:10|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|0
1726850360000|2024-09-20 16:39:20|7118.3|7106.3|7117.9|7105.9|7118.3|7106.3|7117.9|7105.9|0
1726850370000|2024-09-20 16:39:30|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|0
1726850410000|2024-09-20 16:40:10|7118.1|7106.1|7118.7|7106.7|7118.7|7106.7|7118.1|7106.1|0
1726850430000|2024-09-20 16:40:30|||||||||1
1726850460000|2024-09-20 16:41:00|7117.7|7109.7|7121.5|7109.5|7121.5|7115|7117.3|7109.5|10
1726850470000|2024-09-20 16:41:10|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|0
1726850490000|2024-09-20 16:41:30|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|0
1726850500000|2024-09-20 16:41:40|7121.1|7109.1|7120.8|7108.8|7121.1|7109.1|7120.8|7108.8|0
1726850510000|2024-09-20 16:41:50|7120.2|7108.2|7120.2|7108.2|7120.2|7108.2|7120.2|7108.2|0
1726850520000|2024-09-20 16:42:00|7117.8|7109.8|7117.8|7109.8|7117.8|7109.8|7117.8|7109.8|0
1726850530000|2024-09-20 16:42:10|7117.3|7109.3|7117.3|7109.3|7117.3|7109.3|7117.3|7109.3|0
1726850560000|2024-09-20 16:42:40|7118.2|7106.2|7118.3|7106.3|7118.5|7106.5|7118.2|7106.2|1
1726850610000|2024-09-20 16:43:30|7119|7107|7119.3|7107.3|7119.3|7107.3|7119|7107|0
1726850620000|2024-09-20 16:43:40|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|7119.7|7107.7|0
1726850640000|2024-09-20 16:44:00|7119.9|7107.9|7118.9|7106.9|7119.9|7108.6|7116.6|7106.9|2
1726850650000|2024-09-20 16:44:10|7119.3|7107.3|7119.3|7107.3|7119.3|7107.3|7119.3|7107.3|0
1726850690000|2024-09-20 16:44:50|7117|7109|7117|7109|7117|7109|7117|7109|0
1726850700000|2024-09-20 16:45:00|7116.8|7108.8|7116.6|7104.6|7121.9|7115.9|7116.6|7104.6|7
1726850710000|2024-09-20 16:45:10|7114.5|7102.5|7114.5|7102.5|7114.5|7102.5|7114.5|7102.5|1
1726850730000|2024-09-20 16:45:30|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|0
1726850740000|2024-09-20 16:45:40|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|7113.8|7101.8|0
1726850790000|2024-09-20 16:46:30|7114|7102|7113.7|7101.7|7114|7102|7113.7|7101.7|0
1726850800000|2024-09-20 16:46:40|7114|7102|7113.7|7101.7|7114|7102|7113.7|7101.7|0
1726850810000|2024-09-20 16:46:50|7113.8|7101.8|7116|7104|7116.2|7104.2|7113.8|7101.8|3
1726850820000|2024-09-20 16:47:00|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1726850840000|2024-09-20 16:47:20|7117|7105|7117|7105|7117|7105|7117|7105|0
1726850850000|2024-09-20 16:47:30|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|0
1726850860000|2024-09-20 16:47:40|7116.1|7104.1|7115.8|7103.8|7116.1|7104.1|7115.8|7103.8|0
1726850870000|2024-09-20 16:47:50|7119.1|7107.1|7119.1|7107.1|7119.1|7107.1|7119.1|7107.1|1
1726850880000|2024-09-20 16:48:00|7118.3|7106.3|7119.8|7107.8|7119.8|7107.8|7118.3|7106.3|0
1726850920000|2024-09-20 16:48:40|7118.1|7110.1|7118.1|7110.1|7118.1|7110.1|7118.1|7110.1|0
1726850950000|2024-09-20 16:49:10|7117.6|7109.6|7117.6|7109.6|7117.6|7109.6|7117.6|7109.6|0
1726850970000|2024-09-20 16:49:30|7117.8|7109.8|7117.8|7109.8|7117.8|7109.8|7117.8|7109.8|0
1726850980000|2024-09-20 16:49:40|7117.6|7109.6|7119.6|7111.6|7121|7111.6|7117.6|7109|1
1726850990000|2024-09-20 16:49:50|7119.9|7111.9|7120.1|7112.1|7120.1|7112.1|7119.9|7111.9|0
1726851000000|2024-09-20 16:50:00|7119|7107|7119|7107|7119|7107|7119|7107|1
1726851010000|2024-09-20 16:50:10|7117.1|7105.1|7119.5|7107.5|7119.5|7107.5|7117.1|7105.1|2
1726851020000|2024-09-20 16:50:20|7119|7107|7119|7107|7119|7107|7119|7107|0
1726851050000|2024-09-20 16:50:50|7118.1|7110.1|7117.9|7105.9|7118.4|7111.6|7117.4|7105.9|1
1726851090000|2024-09-20 16:51:30|7116.8|7108.8|7116.8|7108.8|7116.8|7108.8|7116.8|7108.8|0
1726851100000|2024-09-20 16:51:40|7118.5|7110.5|7118.5|7110.5|7118.5|7110.5|7118.5|7110.5|0
1726851110000|2024-09-20 16:51:50|7118.1|7112.1|7119.5|7107.5|7119.5|7112.1|7118.1|7106.9|1
1726851120000|2024-09-20 16:52:00|7118.2|7106.2|7118.2|7106.2|7118.9|7106.9|7116.3|7104.3|51
1726851150000|2024-09-20 16:52:30|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|0
1726851160000|2024-09-20 16:52:40|7118.9|7106.9|7118.9|7106.9|7118.9|7106.9|7118.9|7106.9|0
1726851210000|2024-09-20 16:53:30|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|0
1726851220000|2024-09-20 16:53:40|7117.8|7109.8|7117.8|7109.8|7117.8|7109.8|7117.8|7109.8|0
1726851240000|2024-09-20 16:54:00|7117.6|7109.6|7117.9|7109.9|7117.9|7109.9|7117.6|7109.6|2
1726851250000|2024-09-20 16:54:10|7118.7|7110.7|7118.7|7110.7|7118.7|7110.7|7118.7|7110.7|0
1726851270000|2024-09-20 16:54:30|7118.5|7110.5|7118.7|7110.7|7119|7111|7118.5|7110.5|0
1726851280000|2024-09-20 16:54:40|7118.5|7110.5|7130.7|7122.7|7131.3|7124|7118.5|7110.5|4
1726851300000|2024-09-20 16:55:00|7130.6|7122.6|7129.5|7117.5|7131.1|7123.1|7129.5|7117.5|5
1726851310000|2024-09-20 16:55:10|7129.6|7117.6|7130.3|7118.3|7130.8|7118.8|7129.6|7117.6|0
1726851330000|2024-09-20 16:55:30|7131.7|7119.7|7129.6|7121.6|7131.7|7121.6|7129.6|7118.1|2
1726851340000|2024-09-20 16:55:40|7129.9|7121.9|7131.6|7119.6|7135.1|7124.8|7129.6|7119.6|4
1726851370000|2024-09-20 16:56:10|7129.5|7117.5|7129.7|7117.7|7129.7|7117.7|7129.3|7117.3|2
1726851380000|2024-09-20 16:56:20|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|0
1726851390000|2024-09-20 16:56:30|7130.6|7118.6|7130.9|7118.9|7130.9|7118.9|7130.6|7118.6|0
1726851400000|2024-09-20 16:56:40|7131.2|7119.2|7130.9|7118.9|7131.2|7119.2|7130.9|7118.9|0
1726851410000|2024-09-20 16:56:50|7131.2|7119.2|7131.8|7119.8|7131.8|7119.8|7131.2|7119.2|0
1726851430000|2024-09-20 16:57:10|7132|7120|7132|7120|7132|7120|7132|7120|0
1726851440000|2024-09-20 16:57:20|7131.7|7119.7|7131.5|7119.5|7131.8|7119.8|7131.5|7119.5|0
1726851450000|2024-09-20 16:57:30|7128.3|7116.3|7128.3|7116.3|7128.3|7116.3|7128.3|7116.3|1
1726851470000|2024-09-20 16:57:50|7127.9|7115.9|7127.3|7115.3|7127.9|7115.9|7127.3|7115.3|0
1726851490000|2024-09-20 16:58:10|7127.6|7115.6|7128.3|7116.3|7128.3|7116.3|7127.6|7115.6|0
1726851500000|2024-09-20 16:58:20|7126.9|7118.9|7126.9|7118.9|7126.9|7118.9|7126.9|7118.9|0
1726851510000|2024-09-20 16:58:30|7127.3|7119.3|7127.3|7119.3|7127.3|7119.3|7127.3|7119.3|0
1726851520000|2024-09-20 16:58:40|7127.1|7119.1|7128.2|7116.2|7128.2|7119.1|7127.1|7116.2|2
1726851530000|2024-09-20 16:58:50|||||||||1
1726851540000|2024-09-20 16:59:00|7128|7116|7125.7|7117.7|7128|7117.7|7125.7|7116|0
1726851570000|2024-09-20 16:59:30|7127.4|7115.4|7127.4|7115.4|7127.4|7115.4|7127.4|7115.4|0
1726851580000|2024-09-20 16:59:40|7127|7115|7127|7115|7127|7115|7127|7115|0
1726851590000|2024-09-20 16:59:50|7125.3|7113.3|7119.9|7111.9|7125.3|7113.3|7119.9|7110.4|1
1726851600000|2024-09-20 17:00:00|7122.9|7110.9|7123.3|7111.3|7123.6|7111.6|7122.9|7110.9|2
1726851610000|2024-09-20 17:00:10|7123.5|7111.5|7122.8|7110.8|7123.5|7111.5|7122.8|7110.8|0
1726851620000|2024-09-20 17:00:20|7122.1|7110.1|7120.3|7108.3|7122.1|7110.1|7120.3|7108.3|1
1726851670000|2024-09-20 17:01:10|7119.2|7107.2|7117.2|7109.2|7119.2|7109.2|7117.2|7107.2|0
1726851700000|2024-09-20 17:01:40|7118.9|7106.9|7117.3|7105.3|7118.9|7106.9|7116.4|7104.4|0
1726851770000|2024-09-20 17:02:50|7116.9|7104.9|7114.6|7102.6|7116.9|7104.9|7112.9|7100.9|5
1726851780000|2024-09-20 17:03:00|7114.3|7102.3|7114.3|7102.3|7114.3|7102.3|7114.3|7102.3|0
1726851810000|2024-09-20 17:03:30|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|0
1726851820000|2024-09-20 17:03:40|7114.6|7102.6|7114.3|7102.3|7114.6|7102.6|7114.3|7102.3|1
1726851850000|2024-09-20 17:04:10|7114.8|7102.8|7114.8|7102.8|7114.8|7102.8|7114.8|7102.8|0
1726851880000|2024-09-20 17:04:40|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|0
1726851890000|2024-09-20 17:04:50|7114|7102|7111.7|7103.7|7114|7103.7|7111.7|7102|5
1726851900000|2024-09-20 17:05:00|7111.9|7103.9|7115.2|7103.2|7115.8|7103.9|7111.9|7102.2|0
1726851950000|2024-09-20 17:05:50|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|1
1726851960000|2024-09-20 17:06:00|7114.1|7106.1|7115|7103|7115|7106.1|7113.9|7103|0
1726851970000|2024-09-20 17:06:10|7115.6|7103.6|7117.8|7105.8|7117.8|7106.1|7114.1|7103.6|1
1726851990000|2024-09-20 17:06:30|7118|7106|7118|7106|7118|7106|7118|7106|0
1726852000000|2024-09-20 17:06:40|7117.8|7105.8|7116.5|7108.5|7117.8|7108.5|7116.5|7105.8|0
1726852010000|2024-09-20 17:06:50|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|0
1726852020000|2024-09-20 17:07:00|7118|7106|7121.2|7113.2|7121.2|7113.2|7118|7106|1
1726852030000|2024-09-20 17:07:10|7123.9|7111.9|7124|7112|7124.4|7112.4|7123.9|7111.9|1
1726852040000|2024-09-20 17:07:20|7123|7115|7125.7|7113.7|7125.7|7115.2|7123|7113.5|0
1726852050000|2024-09-20 17:07:30|7124|7116|7124|7116|7124|7116|7124|7116|0
1726852080000|2024-09-20 17:08:00|||||||||1
1726852100000|2024-09-20 17:08:20|7124.3|7116.3|7124.3|7116.3|7124.3|7116.3|7124.3|7116.3|1
1726852120000|2024-09-20 17:08:40|7124|7116|7124.5|7116.5|7124.6|7116.6|7124|7116|0
1726852140000|2024-09-20 17:09:00|7124.3|7116.3|7124.3|7116.3|7124.3|7116.3|7124.3|7116.3|1
1726852160000|2024-09-20 17:09:20|7124.8|7116.8|7124.8|7116.8|7124.8|7116.8|7124.8|7116.8|1
1726852170000|2024-09-20 17:09:30|7124.6|7116.6|7124.6|7116.6|7124.6|7116.6|7124.6|7116.6|0
1726852200000|2024-09-20 17:10:00|7123.9|7117.9|7123.9|7117.9|7123.9|7117.9|7123.9|7117.9|0
1726852230000|2024-09-20 17:10:30|7123.7|7117.7|7123.4|7117.4|7123.7|7117.7|7123.4|7117.4|0
1726852240000|2024-09-20 17:10:40|7123.2|7117.2|7123.2|7115.2|7123.2|7117.2|7123.2|7115.2|1
1726852250000|2024-09-20 17:10:50|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|0
1726852290000|2024-09-20 17:11:30|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|0
1726852350000|2024-09-20 17:12:30|7121.6|7115.6|7121.3|7115.3|7121.6|7115.6|7121.3|7115.3|0
1726852360000|2024-09-20 17:12:40|7121|7115|7121|7115|7121|7115|7121|7115|0
1726852370000|2024-09-20 17:12:50|7121.2|7115.2|7123.7|7115.7|7123.7|7115.7|7121.2|7115.2|1
1726852380000|2024-09-20 17:13:00|7124.1|7116.1|7124.2|7116.2|7124.2|7116.2|7124.1|7116.1|0
1726852390000|2024-09-20 17:13:10|7124.4|7116.4|7124.4|7116.4|7124.4|7116.4|7124.4|7116.4|0
1726852400000|2024-09-20 17:13:20|7124.1|7116.1|7124.3|7116.3|7124.3|7116.3|7123.8|7115.8|0
1726852410000|2024-09-20 17:13:30|7124.5|7116.5|7124.5|7116.5|7124.5|7116.5|7124.5|7116.5|0
1726852450000|2024-09-20 17:14:10|7123.2|7117.2|7124.9|7116.9|7124.9|7117.2|7123.2|7116.7|0
1726852470000|2024-09-20 17:14:30|7124.7|7116.7|7124.7|7116.7|7124.7|7116.7|7124.7|7116.7|0
1726852480000|2024-09-20 17:14:40|7124.9|7116.9|7124.9|7116.9|7124.9|7116.9|7124.9|7116.9|0
1726852500000|2024-09-20 17:15:00|7123.6|7117.6|7123.5|7115.5|7126.4|7117.8|7123.3|7114.4|10
1726852510000|2024-09-20 17:15:10|7123.2|7115.2|7121.6|7115.6|7124|7117|7121.6|7115.2|0
1726852520000|2024-09-20 17:15:20|7124.1|7116.1|7125.2|7119.2|7126.5|7119.6|7124|7114.5|3
1726852530000|2024-09-20 17:15:30|7124.5|7118.5|7117.4|7111.4|7124.5|7118.5|7117.4|7111.4|5
1726852540000|2024-09-20 17:15:40|7117|7111|7118.8|7110.8|7122.1|7111.2|7117|7109.8|2
1726852560000|2024-09-20 17:16:00|7119|7111|7119|7113|7119|7113|7119|7111|0
1726852570000|2024-09-20 17:16:10|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|0
1726852590000|2024-09-20 17:16:30|7119.2|7113.2|7119.3|7111.3|7119.3|7113.2|7118.7|7111.3|0
1726852600000|2024-09-20 17:16:40|7119.5|7111.5|7118|7112|7119.5|7112|7118|7111.5|0
1726852670000|2024-09-20 17:17:50|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|1
1726852680000|2024-09-20 17:18:00|7123.6|7111.6|7123.9|7111.9|7123.9|7111.9|7123.6|7111.6|0
1726852700000|2024-09-20 17:18:20|7123.6|7111.6|7123.6|7111.6|7123.6|7111.6|7123.6|7111.6|0
1726852720000|2024-09-20 17:18:40|7127.3|7115.3|7125.8|7113.8|7127.3|7115.3|7125.8|7113.8|0
1726852730000|2024-09-20 17:18:50|7125.6|7113.6|7121|7113|7125.6|7113.6|7121|7110.3|4
1726852740000|2024-09-20 17:19:00|7121.2|7113.2|7115.3|7109.3|7121.2|7113.2|7115.3|7107.3|10
1726852750000|2024-09-20 17:19:10|7114.7|7108.7|7114.7|7108.7|7114.7|7108.7|7114.7|7108.7|10
1726852760000|2024-09-20 17:19:20|7120.8|7108.8|7127.1|7119.1|7127.1|7119.1|7119.8|7108.8|10
1726852770000|2024-09-20 17:19:30|7125.2|7119.2|7123.8|7111.8|7125.7|7119.2|7123.5|7111.5|1
1726852780000|2024-09-20 17:19:40|7123.4|7111.4|7126|7114|7126|7114|7123.4|7111.4|2
1726852790000|2024-09-20 17:19:50|7125.8|7113.8|7128.9|7116.9|7130|7118|7125.8|7113.8|11
1726852800000|2024-09-20 17:20:00|||||||||1
1726852810000|2024-09-20 17:20:10|7129.2|7117.2|7129.2|7117.2|7129.2|7117.2|7129.2|7117.2|0
1726852820000|2024-09-20 17:20:20|7129.9|7117.9|7132.5|7124.5|7134|7124.5|7129|7117.9|8
1726852830000|2024-09-20 17:20:30|7132.3|7124.3|7139.9|7127.9|7139.9|7129.9|7132.3|7124.3|4
1726852860000|2024-09-20 17:21:00|7139.6|7127.6|7139.6|7127.6|7139.6|7127.6|7139.6|7127.6|0
1726852870000|2024-09-20 17:21:10|7139.2|7127.2|7138.4|7126.4|7139.2|7127.2|7138.4|7126.4|1
1726852890000|2024-09-20 17:21:30|7138.7|7126.7|7138.2|7126.2|7138.9|7126.9|7138.2|7126.2|0
1726852900000|2024-09-20 17:21:40|7138.7|7126.7|7138.9|7126.9|7139.5|7127.5|7138.7|7126.7|0
1726852910000|2024-09-20 17:21:50|7139.7|7127.7|7139.7|7131.7|7141.4|7131.7|7139.7|7127.7|3
1726852920000|2024-09-20 17:22:00|7140.5|7132.5|7140.5|7132.5|7140.5|7132.5|7140.5|7132.5|1
1726852930000|2024-09-20 17:22:10|7140|7132|7140|7132|7140|7132|7140|7132|0
1726852940000|2024-09-20 17:22:20|7140.2|7132.2|7140.1|7128.1|7140.6|7132.2|7135.9|7128.1|7
1726852950000|2024-09-20 17:22:30|7139.8|7127.8|7139.8|7127.8|7140.1|7128.1|7139.8|7127.8|0
1726852960000|2024-09-20 17:22:40|7140|7128|7140|7128|7140.3|7128.3|7140|7128|0
1726852970000|2024-09-20 17:22:50|7140.3|7128.3|7139.8|7127.8|7140.3|7128.3|7139.8|7127.8|0
1726852990000|2024-09-20 17:23:10|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|0
1726853000000|2024-09-20 17:23:20|7140|7128|7137.3|7129.3|7140|7129.3|7137.3|7127|0
1726853010000|2024-09-20 17:23:30|7138.2|7126.2|7137.9|7125.9|7138.2|7126.2|7137.6|7125.6|0
1726853020000|2024-09-20 17:23:40|||||||||1
1726853030000|2024-09-20 17:23:50|7138.4|7126.4|7138.4|7126.4|7138.4|7126.4|7138.4|7126.4|1
1726853050000|2024-09-20 17:24:10|7138.2|7126.2|7141.3|7133.3|7141.3|7133.3|7138.2|7126.2|2
1726853060000|2024-09-20 17:24:20|7143.2|7131.2|7142.9|7130.9|7143.2|7131.2|7142.9|7130.9|0
1726853070000|2024-09-20 17:24:30|7142.5|7130.5|7137.1|7129.1|7142.5|7130.5|7137.1|7126.8|0
1726853100000|2024-09-20 17:25:00|7136.7|7130.7|7144.4|7132.4|7145.2|7133.2|7136.7|7128.9|3
1726853110000|2024-09-20 17:25:10|7144.9|7132.9|7144.6|7132.6|7145.4|7133.4|7144.6|7132.6|0
1726853140000|2024-09-20 17:25:40|7142.1|7134.1|7144.6|7132.6|7144.6|7134.1|7142.1|7132.6|0
1726853150000|2024-09-20 17:25:50|7145.9|7133.9|7147.2|7135.2|7147.2|7135.2|7145.9|7133.9|3
1726853160000|2024-09-20 17:26:00|7147.4|7135.4|7147.4|7135.4|7147.4|7135.4|7147.4|7135.4|0
1726853170000|2024-09-20 17:26:10|7147.6|7135.6|7147.6|7135.6|7147.6|7135.6|7147.6|7135.6|1
1726853180000|2024-09-20 17:26:20|7147.4|7135.4|7147.4|7135.4|7147.4|7135.4|7147.4|7135.4|1
1726853190000|2024-09-20 17:26:30|7144.7|7132.7|7146.6|7134.6|7146.6|7134.6|7144.4|7132.4|3
1726853200000|2024-09-20 17:26:40|7146.5|7134.5|7147.3|7135.3|7147.3|7135.3|7146.5|7134.5|1
1726853210000|2024-09-20 17:26:50|7146.6|7134.6|7146.6|7134.6|7146.6|7134.6|7146.6|7134.6|0
1726853220000|2024-09-20 17:27:00|7147|7135|7146.8|7134.8|7147.3|7135.3|7146.8|7134.8|1
1726853230000|2024-09-20 17:27:10|7146.5|7134.5|7143.7|7131.7|7146.5|7134.5|7143.2|7131.2|2
1726853240000|2024-09-20 17:27:20|7142.6|7130.6|7140.9|7128.9|7142.6|7130.6|7140.9|7128.9|0
1726853250000|2024-09-20 17:27:30|7140.4|7128.4|7143.2|7131.2|7143.2|7131.2|7140.4|7128.4|0
1726853260000|2024-09-20 17:27:40|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|0
1726853270000|2024-09-20 17:27:50|7143.6|7131.6|7141.3|7129.3|7143.6|7131.6|7141.3|7129.3|1
1726853280000|2024-09-20 17:28:00|7141.9|7129.9|7141.9|7129.9|7141.9|7129.9|7141.9|7129.9|0
1726853300000|2024-09-20 17:28:20|7142.2|7130.2|7142.3|7130.3|7142.3|7130.3|7142.2|7130.2|0
1726853330000|2024-09-20 17:28:50|7143.3|7131.3|7145.8|7133.8|7146.2|7134.2|7143.3|7131.3|1
1726853340000|2024-09-20 17:29:00|7145|7133|7141.2|7129.2|7145|7133|7141.2|7129.2|4
1726853350000|2024-09-20 17:29:10|7141.8|7129.8|7141.4|7129.4|7141.8|7129.8|7141.4|7129.4|0
1726853370000|2024-09-20 17:29:30|7141.2|7129.2|7141.2|7129.2|7141.2|7129.2|7140.3|7128.3|2
1726853380000|2024-09-20 17:29:40|7140.9|7128.9|7141.2|7129.2|7141.2|7129.2|7140.9|7128.9|0
1726853390000|2024-09-20 17:29:50|7140.5|7128.5|7140.2|7128.2|7141.6|7129.6|7140.2|7128.2|3
1727081110000|2024-09-23 08:45:10|7016.2|7004.2|7017.8|7005.8|7018.3|7006.3|7014.5|7002.5|6
1727081120000|2024-09-23 08:45:20|7018.3|7006.3|7035|7023|7037.2|7025.2|7017.3|7005.3|11
1727081130000|2024-09-23 08:45:30|7035.3|7023.3|7037.8|7025.8|7037.8|7025.8|7035.3|7023.3|0
1727081140000|2024-09-23 08:45:40|7040|7028|7041.2|7029.2|7041.2|7029.2|7038|7026|5
1727081170000|2024-09-23 08:46:10|7041.8|7029.8|7045.4|7033.4|7045.4|7033.4|7041.8|7029.8|1
1727081180000|2024-09-23 08:46:20|7046.8|7034.8|7046.8|7034.8|7046.8|7034.8|7046.8|7034.8|1
1727081190000|2024-09-23 08:46:30|7046.2|7034.2|7045.9|7033.9|7046.2|7034.2|7045.9|7033.9|0
1727081200000|2024-09-23 08:46:40|7046.5|7034.5|7052.9|7040.9|7052.9|7040.9|7046.5|7034.5|3
1727081210000|2024-09-23 08:46:50|7052.4|7040.4|7051.8|7039.8|7052.4|7040.4|7051.8|7039.8|0
1727081220000|2024-09-23 08:47:00|7052.6|7040.6|7055.4|7043.4|7055.6|7043.6|7049.4|7037.4|3
1727081230000|2024-09-23 08:47:10|7053.3|7041.3|7058|7046|7058|7046|7053.3|7041.3|1
1727081240000|2024-09-23 08:47:20|7058.5|7046.5|7058.8|7046.8|7058.8|7046.8|7058.5|7046.5|0
1727081250000|2024-09-23 08:47:30|7059|7047|7047.6|7035.6|7059|7047|7047.6|7035.6|4
1727081260000|2024-09-23 08:47:40|7043.2|7031.2|7047.6|7035.6|7047.6|7035.6|7039.7|7027.7|11
1727081270000|2024-09-23 08:47:50|7047.9|7035.9|7048.1|7036.1|7048.1|7036.1|7047.9|7035.9|0
1727081280000|2024-09-23 08:48:00|7047.6|7035.6|7046.6|7034.6|7047.6|7035.6|7046.6|7034.6|0
1727081290000|2024-09-23 08:48:10|7045.5|7033.5|7045.8|7033.8|7045.8|7033.8|7045.5|7033.5|1
1727081300000|2024-09-23 08:48:20|7046.1|7034.1|7047.5|7035.5|7047.5|7035.5|7046.1|7034.1|0
1727081310000|2024-09-23 08:48:30|7048.1|7036.1|7055.6|7043.6|7056.2|7044.2|7048.1|7036.1|0
1727081330000|2024-09-23 08:48:50|7053.9|7041.9|7053.9|7041.9|7053.9|7041.9|7053.9|7041.9|0
1727081350000|2024-09-23 08:49:10|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|0
1727081360000|2024-09-23 08:49:20|7055.1|7043.1|7057.1|7045.1|7057.1|7045.1|7055.1|7043.1|2
1727081370000|2024-09-23 08:49:30|7056.5|7044.5|7056.3|7044.3|7056.5|7044.5|7056.3|7044.3|1
1727081410000|2024-09-23 08:50:10|7056.2|7044.2|7056.2|7044.2|7056.2|7044.2|7056.2|7044.2|0
1727081430000|2024-09-23 08:50:30|7056|7044|7055.7|7043.7|7056|7044|7055.7|7043.7|0
1727081440000|2024-09-23 08:50:40|7065.1|7053.1|7070.4|7058.4|7070.4|7058.4|7065.1|7053.1|2
1727081450000|2024-09-23 08:50:50|7070.6|7058.6|7070.6|7058.6|7070.6|7058.6|7070.6|7058.6|0
1727081460000|2024-09-23 08:51:00|7077.4|7065.4|7081.9|7069.9|7081.9|7069.9|7077.4|7065.4|7
1727081470000|2024-09-23 08:51:10|7081.4|7069.4|7080.8|7068.8|7081.4|7069.4|7080.8|7068.8|0
1727081480000|2024-09-23 08:51:20|7079.3|7067.3|7078.3|7066.3|7079.3|7067.3|7078.3|7066.3|0
1727081490000|2024-09-23 08:51:30|7078.1|7066.1|7076.4|7068.4|7078.1|7068.4|7076.4|7066.1|0
1727081500000|2024-09-23 08:51:40|7076.3|7068.3|7080.1|7068.1|7080.8|7069.4|7076.3|7067.2|4
1727081520000|2024-09-23 08:52:00|7075.1|7069.1|7080.1|7068.1|7080.6|7069.1|7074.3|7068.1|1
1727081530000|2024-09-23 08:52:10|7079.8|7067.8|7079.9|7067.9|7079.9|7067.9|7078.4|7066.4|3
1727081540000|2024-09-23 08:52:20|7080.8|7068.8|7082.7|7070.7|7082.7|7070.7|7080.8|7068.8|0
1727081550000|2024-09-23 08:52:30|7082.5|7070.5|7085.4|7073.4|7085.4|7073.4|7082.5|7070.5|2
1727081560000|2024-09-23 08:52:40|7085.6|7073.6|7085.6|7073.6|7085.6|7073.6|7085.6|7073.6|0
1727081570000|2024-09-23 08:52:50|7084.9|7072.9|7085|7073|7085.5|7073.5|7084.9|7072.9|0
1727081580000|2024-09-23 08:53:00|7084.8|7072.8|7086.4|7074.4|7087.5|7075.5|7083|7072.8|6
1727081590000|2024-09-23 08:53:10|7087.9|7075.9|7086.5|7074.5|7087.9|7079|7081.8|7074.1|5
1727081600000|2024-09-23 08:53:20|7084.6|7076.6|7082.2|7076.2|7085.2|7077.2|7082.2|7076.2|1
1727081610000|2024-09-23 08:53:30|7079.1|7073.1|7079.1|7073.1|7079.1|7073.1|7079.1|7073.1|1
1727081620000|2024-09-23 08:53:40|7078.9|7072.9|7079.9|7067.9|7080.2|7072.9|7078.9|7067.9|3
1727081640000|2024-09-23 08:54:00|7079.7|7067.7|7075.4|7063.4|7079.7|7067.7|7075.1|7063.1|1
1727081650000|2024-09-23 08:54:10|7075.7|7063.7|7075.7|7063.7|7075.7|7063.7|7075.7|7063.7|0
1727081660000|2024-09-23 08:54:20|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|2
1727081670000|2024-09-23 08:54:30|7071.3|7059.3|7079.6|7067.6|7079.6|7067.6|7071.3|7059.3|0
1727081680000|2024-09-23 08:54:40|7080.2|7068.2|7081.4|7069.4|7081.4|7069.4|7080.2|7068.2|0
1727081690000|2024-09-23 08:54:50|7082.1|7070.1|7082.3|7070.3|7082.3|7072.9|7080.9|7070.1|0
1727081700000|2024-09-23 08:55:00|7082.5|7070.5|7081.5|7069.5|7082.5|7070.5|7080.6|7068.6|3
1727081710000|2024-09-23 08:55:10|7081.9|7069.9|7085.6|7073.6|7085.6|7073.6|7081.9|7069.9|3
1727081720000|2024-09-23 08:55:20|7085.2|7073.2|7085.3|7073.3|7085.6|7073.6|7084.6|7072.6|0
1727081730000|2024-09-23 08:55:30|7085.6|7073.6|7091.6|7083.6|7093.6|7083.6|7085.6|7073.6|8
1727081740000|2024-09-23 08:55:40|7091.9|7083.9|7091.9|7083.9|7091.9|7083.9|7091.9|7083.9|0
1727081750000|2024-09-23 08:55:50|7092.7|7084.7|7093.6|7085.6|7096.5|7085.6|7092.7|7084.5|3
1727081760000|2024-09-23 08:56:00|7093|7081|7097.6|7085.6|7097.6|7085.6|7088.1|7076.1|5
1727081770000|2024-09-23 08:56:10|7097.3|7085.3|7089.8|7077.8|7097.3|7085.3|7089.8|7077.8|0
1727081780000|2024-09-23 08:56:20|7089.2|7077.2|7085.6|7073.6|7089.2|7077.2|7085.6|7073.6|0
1727081790000|2024-09-23 08:56:30|7076.7|7064.7|7077.3|7065.3|7077.3|7065.3|7076.7|7064.7|1
1727081800000|2024-09-23 08:56:40|7076.7|7064.7|7080.5|7068.5|7080.5|7068.5|7076.7|7064.7|1
1727081820000|2024-09-23 08:57:00|7082|7070|7084.7|7072.7|7087.3|7075.3|7082|7070|1
1727081830000|2024-09-23 08:57:10|7084.9|7072.9|7079.8|7067.8|7084.9|7072.9|7079.8|7067.8|1
1727081850000|2024-09-23 08:57:30|7076.6|7064.6|7079.1|7067.1|7079.1|7067.1|7076.3|7064.3|1
1727081860000|2024-09-23 08:57:40|7077.6|7065.6|7076.2|7064.2|7077.6|7065.6|7076.2|7064.2|0
1727081870000|2024-09-23 08:57:50|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|7077.9|7065.9|0
1727081880000|2024-09-23 08:58:00|7083.1|7071.1|7082.9|7070.9|7083.4|7071.4|7082.9|7070.9|1
1727081890000|2024-09-23 08:58:10|7082.5|7070.5|7082.7|7070.7|7083|7071|7082.5|7070.5|0
1727081900000|2024-09-23 08:58:20|7073.7|7061.7|7075.1|7063.1|7075.1|7063.1|7073.4|7061.4|6
1727081910000|2024-09-23 08:58:30|7075.8|7063.8|7076.9|7064.9|7076.9|7064.9|7075.8|7063.8|0
1727081920000|2024-09-23 08:58:40|7076.6|7064.6|7075.1|7063.1|7076.6|7064.6|7075.1|7063.1|2
1727081930000|2024-09-23 08:58:50|7074.9|7062.9|7075.1|7063.1|7075.1|7063.1|7074.9|7062.9|0
1727081940000|2024-09-23 08:59:00|7076.8|7064.8|7083.1|7071.1|7083.1|7071.1|7076.8|7064.8|2
1727081950000|2024-09-23 08:59:10|7083.4|7071.4|7082.8|7070.8|7083.4|7071.4|7082.6|7070.6|2
1727081970000|2024-09-23 08:59:30|7085|7073|7085|7073|7085|7073|7085|7073|1
1727081980000|2024-09-23 08:59:40|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|7084.8|7072.8|0
1727082000000|2024-09-23 09:00:00|7074.7|7062.7|7074.7|7062.7|7074.7|7062.7|7074.7|7062.7|1
1727082020000|2024-09-23 09:00:20|7075|7063|7075|7063|7075|7063|7075|7063|0
1727082030000|2024-09-23 09:00:30|7074.9|7062.9|7074.4|7062.4|7074.9|7062.9|7074.4|7062.4|0
1727082040000|2024-09-23 09:00:40|7074.6|7062.6|7074.6|7062.6|7074.6|7062.6|7074.6|7062.6|0
1727082060000|2024-09-23 09:01:00|7080.4|7068.4|7080.7|7068.7|7080.7|7068.7|7080.4|7068.4|1
1727082080000|2024-09-23 09:01:20|7080.4|7068.4|7080.2|7068.2|7080.4|7068.4|7080.2|7068.2|0
1727082100000|2024-09-23 09:01:40|7081.7|7069.7|7083.8|7071.8|7084.1|7072.1|7081.7|7069.7|0
1727082110000|2024-09-23 09:01:50|7084.1|7072.1|7086.2|7074.2|7086.5|7074.5|7084.1|7072.1|0
1727082120000|2024-09-23 09:02:00|7085.9|7073.9|7084|7072|7085.9|7073.9|7081.5|7072|0
1727082130000|2024-09-23 09:02:10|7079.3|7067.3|7078.2|7066.2|7079.3|7067.3|7078.2|7066.2|5
1727082150000|2024-09-23 09:02:30|7078|7066|7077.7|7065.7|7078|7066|7077.7|7065.7|0
1727082160000|2024-09-23 09:02:40|7077.2|7065.2|7077.2|7065.2|7077.2|7065.2|7077.2|7065.2|0
1727082170000|2024-09-23 09:02:50|7078.1|7066.1|7079.2|7067.2|7079.7|7067.7|7077.7|7065.7|0
1727082190000|2024-09-23 09:03:10|7080.9|7068.9|7081.8|7069.8|7081.8|7069.8|7080.4|7068.4|0
1727082210000|2024-09-23 09:03:30|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|0
1727082230000|2024-09-23 09:03:50|7083.7|7071.7|7084.3|7072.3|7084.3|7072.3|7083.7|7071.7|0
1727082260000|2024-09-23 09:04:20|7083.1|7071.1|7089.5|7077.5|7089.7|7078.4|7083.1|7071.1|4
1727082270000|2024-09-23 09:04:30|7089.7|7077.7|7089|7077|7089.7|7077.7|7089|7077|0
1727082290000|2024-09-23 09:04:50|7088.7|7076.7|7088.3|7076.3|7088.7|7076.7|7088.3|7076.3|0
1727082300000|2024-09-23 09:05:00|7090.9|7078.9|7090.7|7078.7|7090.9|7084.8|7089.8|7077.8|2
1727082310000|2024-09-23 09:05:10|7091.1|7079.1|7101|7089|7101.7|7093.3|7089.7|7077.7|3
1727082320000|2024-09-23 09:05:20|7102.3|7090.3|7102.3|7090.3|7102.3|7090.3|7102.3|7090.3|0
1727082330000|2024-09-23 09:05:30|7102.1|7090.1|7101.4|7089.4|7102.1|7090.1|7101.4|7089.4|0
1727082350000|2024-09-23 09:05:50|7099.7|7091.7|7110.8|7098.8|7110.8|7098.8|7099.7|7088.7|6
1727082360000|2024-09-23 09:06:00|7110.6|7098.6|7111.2|7099.2|7111.5|7099.5|7110.6|7098.6|2
1727082370000|2024-09-23 09:06:10|7110.9|7098.9|7106.8|7098.8|7111.1|7099.1|7106.8|7097.3|0
1727082380000|2024-09-23 09:06:20|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|0
1727082400000|2024-09-23 09:06:40|7107.4|7099.4|7106.8|7094.8|7109.7|7099.4|7103.4|7091.4|8
1727082410000|2024-09-23 09:06:50|7105.7|7093.7|7109.3|7097.3|7109.3|7097.3|7105.7|7093.7|3
1727082420000|2024-09-23 09:07:00|7109.2|7097.2|7106.5|7094.5|7109.2|7097.2|7106.2|7094.2|0
1727082430000|2024-09-23 09:07:10|7106.2|7094.2|7108.8|7096.8|7109.5|7097.5|7105.7|7093.7|0
1727082440000|2024-09-23 09:07:20|7109.1|7097.1|7107.7|7095.7|7109.3|7097.3|7107|7095|0
1727082450000|2024-09-23 09:07:30|7101.3|7089.3|7099.7|7087.7|7101.6|7089.6|7099.7|7087.7|4
1727082460000|2024-09-23 09:07:40|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|7099.9|7087.9|0
1727082470000|2024-09-23 09:07:50|7100.2|7088.2|7101.2|7089.2|7101.2|7089.2|7100.2|7088.2|0
1727082480000|2024-09-23 09:08:00|7101.8|7089.8|7102|7090|7102|7090|7101.8|7089.8|0
1727082490000|2024-09-23 09:08:10|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|1
1727082500000|2024-09-23 09:08:20|7110.1|7098.1|7108.4|7096.4|7110.1|7098.1|7107.8|7095.8|5
1727082510000|2024-09-23 09:08:30|7108.8|7096.8|7108.8|7096.8|7108.8|7096.8|7108.8|7096.8|0
1727082520000|2024-09-23 09:08:40|7108.3|7096.3|7108|7096|7109.6|7097.6|7107.8|7095.8|0
1727082530000|2024-09-23 09:08:50|7104.5|7092.5|7103.7|7091.7|7104.5|7092.5|7103.7|7091.7|1
1727082540000|2024-09-23 09:09:00|7103.9|7091.9|7119|7107|7119|7107|7103.9|7091.9|3
1727082550000|2024-09-23 09:09:10|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|0
1727082560000|2024-09-23 09:09:20|7117.2|7105.2|7117.7|7105.7|7117.7|7105.7|7115.8|7103.8|0
1727082570000|2024-09-23 09:09:30|7117.5|7105.5|7117.4|7105.4|7118.1|7106.1|7117.4|7105.4|0
1727082600000|2024-09-23 09:10:00|7118.4|7106.4|7118.6|7106.6|7119.3|7107.9|7115.9|7106.2|0
1727082630000|2024-09-23 09:10:30|7115.1|7103.1|7113.4|7101.4|7115.1|7103.1|7113.4|7101.4|4
1727082640000|2024-09-23 09:10:40|7112.2|7100.2|7113.9|7101.9|7113.9|7101.9|7112.2|7100.2|0
1727082650000|2024-09-23 09:10:50|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|0
1727082660000|2024-09-23 09:11:00|7114.4|7102.4|7114.7|7102.7|7114.7|7102.7|7114.4|7102.4|1
1727082670000|2024-09-23 09:11:10|7114|7102|7113.8|7101.8|7114.3|7102.3|7112.5|7100.5|0
1727082680000|2024-09-23 09:11:20|7115.2|7103.2|7116|7104|7116|7104|7115.2|7103.2|0
1727082690000|2024-09-23 09:11:30|7116.3|7104.3|7117|7105|7117.6|7105.6|7116.3|7104.3|0
1727082700000|2024-09-23 09:11:40|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|0
1727082710000|2024-09-23 09:11:50|7117.3|7105.3|7123.3|7111.3|7123.3|7111.3|7117|7105|1
1727082720000|2024-09-23 09:12:00|7123.1|7111.1|7122.4|7110.4|7123.1|7111.1|7122.4|7110.4|7
1727082730000|2024-09-23 09:12:10|7122.2|7110.2|7119.3|7107.3|7122.2|7110.2|7119.3|7107.3|4
1727082740000|2024-09-23 09:12:20|7119.1|7107.1|7118.8|7106.8|7119.1|7107.1|7118.8|7106.8|0
1727082750000|2024-09-23 09:12:30|7119.1|7107.1|7118.3|7106.3|7119.1|7107.1|7118.3|7106.3|0
1727082760000|2024-09-23 09:12:40|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|0
1727082770000|2024-09-23 09:12:50|7116.9|7104.9|7112.6|7100.6|7116.9|7104.9|7111.9|7099.9|3
1727082780000|2024-09-23 09:13:00|7112.4|7100.4|7115.8|7103.8|7115.8|7103.8|7112.4|7100.4|1
1727082790000|2024-09-23 09:13:10|7113.5|7105.5|7114.1|7102.1|7114.8|7105.5|7113.1|7101.1|2
1727082800000|2024-09-23 09:13:20|7113.8|7101.8|7113.9|7101.9|7114.5|7102.5|7112|7100|0
1727082810000|2024-09-23 09:13:30|7112.7|7100.7|7112.1|7100.1|7112.7|7100.7|7110.2|7098.2|0
1727082820000|2024-09-23 09:13:40|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|1
1727082830000|2024-09-23 09:13:50|7112.7|7100.7|7112.3|7104.3|7112.7|7104.3|7112.3|7100.7|0
1727082840000|2024-09-23 09:14:00|7112.9|7100.9|7114.1|7102.1|7114.1|7102.1|7112.9|7100.9|1
1727082850000|2024-09-23 09:14:10|7113.3|7101.3|7114.8|7106.8|7115|7108.8|7113.3|7101.3|3
1727082860000|2024-09-23 09:14:20|7114.3|7108.3|7115.4|7107.4|7115.4|7108.3|7114.3|7107|1
1727082870000|2024-09-23 09:14:30|7115.2|7107.2|7115.2|7107.2|7115.2|7107.2|7115.2|7107.2|1
1727082880000|2024-09-23 09:14:40|7115.4|7107.4|7114.7|7108.7|7115.4|7108.7|7114.7|7107.4|2
1727082890000|2024-09-23 09:14:50|||||||||2
1727082900000|2024-09-23 09:15:00|7114.5|7108.5|7115|7109|7115|7109|7114.1|7108.1|3
1727082910000|2024-09-23 09:15:10|7114.8|7108.8|7124.6|7118.6|7128.1|7120.4|7114.8|7108.8|7
1727082920000|2024-09-23 09:15:20|7124.2|7118.2|7122.8|7114.8|7125.6|7118.2|7121.7|7109.7|2
1727082930000|2024-09-23 09:15:30|7122.4|7114.4|7122|7110|7122.4|7114.4|7121.9|7109.9|1
1727082940000|2024-09-23 09:15:40|7123|7111|7124.1|7112.1|7124.1|7112.1|7123|7111|0
1727082950000|2024-09-23 09:15:50|7123.1|7111.1|7123.1|7111.1|7123.1|7111.1|7123.1|7111.1|0
1727082960000|2024-09-23 09:16:00|7120.4|7112.4|7118.6|7112.6|7120.4|7112.6|7118.6|7112.1|0
1727082970000|2024-09-23 09:16:10|7120.2|7112.2|7122.2|7116.2|7123.5|7116.2|7120.2|7112.2|1
1727082980000|2024-09-23 09:16:20|7121.8|7115.8|7131.1|7123.1|7134.1|7123.1|7121.8|7115.8|7
1727082990000|2024-09-23 09:16:30|7131.4|7123.4|7131.6|7119.6|7131.6|7123.4|7131.1|7119.6|1
1727083000000|2024-09-23 09:16:40|7121.6|7109.6|7121.5|7109.5|7121.6|7109.6|7120.8|7108.8|1
1727083010000|2024-09-23 09:16:50|7121.2|7109.2|7121.9|7109.9|7121.9|7109.9|7120.9|7108.9|0
1727083020000|2024-09-23 09:17:00|7122.1|7110.1|7124.5|7112.5|7125|7113|7122.1|7110.1|1
1727083050000|2024-09-23 09:17:30|7120.8|7108.8|7120.7|7108.7|7121|7109|7120.3|7108.3|2
1727083060000|2024-09-23 09:17:40|7121.4|7109.4|7119.2|7107.2|7122.4|7110.4|7119.2|7107.2|1
1727083080000|2024-09-23 09:18:00|7118.8|7106.8|7124.1|7112.1|7124.1|7112.1|7118.8|7106.8|3
1727083090000|2024-09-23 09:18:10|7126.4|7114.4|7127.8|7115.8|7127.8|7115.8|7126.4|7114.4|1
1727083100000|2024-09-23 09:18:20|7129|7117|7129|7117|7129.7|7117.7|7129|7117|0
1727083110000|2024-09-23 09:18:30|7129.2|7117.2|7132.6|7120.6|7132.6|7120.6|7126.4|7117.2|1
1727083120000|2024-09-23 09:18:40|7130.3|7122.3|7132.4|7120.4|7132.4|7122.3|7130.3|7120.4|0
1727083140000|2024-09-23 09:19:00|7132.6|7120.6|7130.1|7122.1|7132.6|7122.1|7130.1|7120.6|0
1727083170000|2024-09-23 09:19:30|7129.8|7121.8|7129.8|7121.8|7129.8|7121.8|7129.8|7121.8|0
1727083180000|2024-09-23 09:19:40|7129.6|7121.6|7129.6|7121.6|7129.6|7121.6|7129.6|7121.6|0
1727083200000|2024-09-23 09:20:00|7129.9|7121.9|7128.2|7116.2|7132.3|7124.3|7126.5|7116.2|7
1727083210000|2024-09-23 09:20:10|7127.6|7115.6|7127|7115|7127.6|7115.6|7127|7115|0
1727083220000|2024-09-23 09:20:20|7127.2|7119.2|7127.2|7119.2|7127.2|7119.2|7127.2|7119.2|0
1727083240000|2024-09-23 09:20:40|7131.7|7123.7|7133.4|7125.4|7133.4|7125.6|7131.6|7123.7|5
1727083250000|2024-09-23 09:20:50|7134.8|7122.8|7134.8|7122.8|7134.8|7122.8|7134.8|7122.8|0
1727083260000|2024-09-23 09:21:00|7135.1|7123.1|7135.3|7123.3|7135.3|7123.3|7134.8|7122.8|0
1727083270000|2024-09-23 09:21:10|7133.2|7121.2|7133.7|7121.7|7133.7|7121.7|7131.9|7119.9|0
1727083290000|2024-09-23 09:21:30|7134.1|7122.1|7134.1|7122.1|7134.1|7122.1|7134.1|7122.1|0
1727083300000|2024-09-23 09:21:40|7132.5|7120.5|7132.5|7120.5|7133|7121|7132.5|7120.5|0
1727083310000|2024-09-23 09:21:50|7134|7122|7134.8|7122.8|7134.8|7122.8|7134|7122|1
1727083320000|2024-09-23 09:22:00|7134.5|7122.5|7124.1|7112.1|7135.1|7125.4|7122|7110|9
1727083340000|2024-09-23 09:22:20|7124.4|7112.4|7124.6|7112.6|7124.6|7112.6|7124.4|7112.4|0
1727083360000|2024-09-23 09:22:40|7125|7113|7130|7118|7130|7118|7125|7113|2
1727083370000|2024-09-23 09:22:50|7131.1|7119.1|7131.1|7119.1|7131.1|7119.1|7131.1|7119.1|0
1727083380000|2024-09-23 09:23:00|7131.3|7119.3|7132.8|7124.8|7132.8|7124.8|7130.7|7119.3|9
1727083390000|2024-09-23 09:23:10|7136.4|7124.4|7136.2|7124.2|7137.3|7125.3|7136.2|7124.2|1
1727083400000|2024-09-23 09:23:20|7135.7|7123.7|7136.2|7124.2|7136.2|7124.2|7135.7|7123.7|1
1727083410000|2024-09-23 09:23:30|7136.9|7124.9|7136.9|7124.9|7136.9|7124.9|7136.9|7124.9|0
1727083420000|2024-09-23 09:23:40|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|0
1727083430000|2024-09-23 09:23:50|7132|7120|7132|7120|7132|7120|7132|7120|1
1727083440000|2024-09-23 09:24:00|7125.5|7113.5|7125.8|7113.8|7125.8|7113.8|7125.5|7113.5|2
1727083460000|2024-09-23 09:24:20|7121.3|7109.3|7121.9|7109.9|7121.9|7109.9|7121.1|7109.1|0
1727083470000|2024-09-23 09:24:30|7121.7|7109.7|7124.2|7112.2|7125.1|7113.1|7121.7|7109.7|0
1727083480000|2024-09-23 09:24:40|7124|7112|7124.5|7112.5|7124.5|7112.5|7124|7112|1
1727083490000|2024-09-23 09:24:50|7123.8|7111.8|7124.3|7112.3|7124.3|7112.3|7123.8|7111.8|0
1727083500000|2024-09-23 09:25:00|7124|7112|7125.2|7113.2|7125.2|7113.2|7124|7112|1
1727083510000|2024-09-23 09:25:10|7125.3|7113.3|7127.6|7115.6|7127.6|7115.6|7125.3|7113.3|0
1727083530000|2024-09-23 09:25:30|7126.2|7114.2|7125.1|7113.1|7126.2|7114.2|7125.1|7113.1|0
1727083560000|2024-09-23 09:26:00|7125.5|7113.5|7124.1|7112.1|7125.5|7113.5|7123.2|7111.2|0
1727083570000|2024-09-23 09:26:10|7123.2|7111.2|7123.8|7111.8|7124.4|7112.4|7123.2|7111.2|0
1727083580000|2024-09-23 09:26:20|7123.9|7111.9|7123.9|7111.9|7123.9|7111.9|7123.9|7111.9|0
1727083590000|2024-09-23 09:26:30|7123.7|7111.7|7123|7111|7123.7|7111.7|7123|7111|0
1727083600000|2024-09-23 09:26:40|7123.3|7111.3|7127|7115|7127|7115|7123.2|7111.2|1
1727083610000|2024-09-23 09:26:50|7125.8|7113.8|7125.4|7113.4|7125.8|7113.8|7125.4|7113.4|0
1727083620000|2024-09-23 09:27:00|7125|7113|7122|7110|7125|7113|7122|7110|2
1727083630000|2024-09-23 09:27:10|7123.4|7111.4|7124.5|7112.5|7124.5|7112.5|7123.4|7111.4|1
1727083640000|2024-09-23 09:27:20|7121.7|7113.7|7122|7110|7122|7113.7|7121.3|7109.7|1
1727083650000|2024-09-23 09:27:30|7122.2|7110.2|7122.2|7110.2|7122.2|7110.2|7122.2|7110.2|0
1727083660000|2024-09-23 09:27:40|7122|7110|7119.3|7107.3|7122|7110|7118.6|7106.6|0
1727083680000|2024-09-23 09:28:00|7122|7110|7122.6|7110.6|7122.6|7110.6|7122|7110|1
1727083690000|2024-09-23 09:28:10|7122.2|7110.2|7119.2|7107.2|7122.2|7110.2|7118.2|7106.2|1
1727083700000|2024-09-23 09:28:20|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|0
1727083710000|2024-09-23 09:28:30|7119|7107|7119|7107|7119.2|7107.2|7119|7107|0
1727083720000|2024-09-23 09:28:40|7118.1|7106.1|7118.1|7106.1|7118.1|7106.1|7118.1|7106.1|0
1727083730000|2024-09-23 09:28:50|7115.8|7107.8|7114|7108|7115.8|7108|7114|7107.8|0
1727083740000|2024-09-23 09:29:00|7119|7107|7124.4|7116.4|7124.4|7116.4|7119|7107|3
1727083750000|2024-09-23 09:29:10|7124.1|7116.1|7128.1|7116.1|7129.2|7118.7|7121.9|7115.9|2
1727083760000|2024-09-23 09:29:20|7127.1|7115.1|7128.5|7116.5|7130|7118|7127.1|7115.1|2
1727083770000|2024-09-23 09:29:30|7128.2|7116.2|7121.9|7113.9|7128.2|7116.2|7121.9|7112.2|0
1727083800000|2024-09-23 09:30:00|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1727083810000|2024-09-23 09:30:10|7124.7|7112.7|7122.1|7114.1|7124.7|7114.1|7122.1|7112.4|0
1727083820000|2024-09-23 09:30:20|7121.9|7113.9|7121.5|7109.5|7121.9|7113.9|7121.4|7109.5|2
1727083830000|2024-09-23 09:30:30|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|0
1727083860000|2024-09-23 09:31:00|7128.5|7116.5|7128.5|7116.5|7128.5|7116.5|7128.5|7116.5|5
1727083870000|2024-09-23 09:31:10|7126.5|7114.5|7126.5|7114.5|7126.5|7114.5|7126.5|7114.5|1
1727083880000|2024-09-23 09:31:20|7127.4|7115.4|7128.2|7116.2|7128.2|7116.2|7127.2|7115.2|1
1727083890000|2024-09-23 09:31:30|7127.5|7119.5|7127.5|7119.5|7127.5|7119.5|7127.5|7119.5|0
1727083900000|2024-09-23 09:31:40|7126.8|7120.8|7128.3|7120.3|7128.3|7121|7126.8|7119.3|2
1727083910000|2024-09-23 09:31:50|7128.6|7120.6|7128.8|7120.8|7128.8|7120.8|7128.6|7120.6|0
1727083930000|2024-09-23 09:32:10|7133|7121|7133.2|7125.2|7133.6|7125.6|7132.6|7121|2
1727083940000|2024-09-23 09:32:20|7133.6|7125.6|7121.1|7109.1|7133.6|7125.6|7121.1|7109.1|1
1727083950000|2024-09-23 09:32:30|7122|7110|7122.6|7110.6|7122.6|7110.6|7122|7110|0
1727083960000|2024-09-23 09:32:40|7122.4|7110.4|7122.4|7110.4|7122.4|7110.4|7122.4|7110.4|0
1727083970000|2024-09-23 09:32:50|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|1
1727083980000|2024-09-23 09:33:00|7129.8|7117.8|7127.8|7119.8|7130.5|7119.8|7127.8|7117.8|1
1727083990000|2024-09-23 09:33:10|7120.8|7108.8|7120.6|7108.6|7120.8|7108.8|7120.6|7108.6|8
1727084000000|2024-09-23 09:33:20|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|0
1727084010000|2024-09-23 09:33:30|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|2
1727084020000|2024-09-23 09:33:40|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|0
1727084040000|2024-09-23 09:34:00|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|3
1727084070000|2024-09-23 09:34:30|7118.6|7106.6|7118.6|7106.6|7118.6|7106.6|7118.6|7106.6|0
1727084080000|2024-09-23 09:34:40|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|0
1727084100000|2024-09-23 09:35:00|7120|7108|7120.5|7108.5|7121|7109|7118.3|7106.3|2
1727084110000|2024-09-23 09:35:10|7120|7112|7120.2|7112.2|7120.2|7112.2|7120|7112|0
1727084140000|2024-09-23 09:35:40|7120.4|7112.4|7120.4|7112.4|7120.4|7112.4|7120.4|7112.4|0
1727084150000|2024-09-23 09:35:50|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|0
1727084160000|2024-09-23 09:36:00|7119.9|7113.9|7127.2|7119.2|7134.4|7123.4|7119.9|7113.9|4
1727084170000|2024-09-23 09:36:10|7130.2|7118.2|7130.2|7118.2|7130.5|7118.5|7130.2|7118.2|1
1727084180000|2024-09-23 09:36:20|7129.3|7117.3|7129.3|7117.3|7129.3|7118.8|7126.8|7117.1|0
1727084190000|2024-09-23 09:36:30|7129.5|7117.5|7129.5|7117.5|7129.5|7117.5|7129.5|7117.5|0
1727084200000|2024-09-23 09:36:40|7133.1|7121.1|7125.2|7117.2|7133.1|7121.1|7125.2|7117.2|4
1727084220000|2024-09-23 09:37:00|7125|7117|7129.1|7117.1|7129.1|7117.1|7125|7117|1
1727084230000|2024-09-23 09:37:10|7129.5|7117.5|7129.5|7117.5|7129.5|7117.5|7129.5|7117.5|0
1727084240000|2024-09-23 09:37:20|7129.2|7117.2|7128.6|7116.6|7129.2|7117.2|7128.6|7116.6|0
1727084250000|2024-09-23 09:37:30|7134.8|7122.8|7135.1|7123.1|7135.1|7123.1|7134.8|7122.8|5
1727084280000|2024-09-23 09:38:00|7136.3|7124.3|7136.9|7124.9|7137.4|7125.4|7136.3|7124.3|2
1727084300000|2024-09-23 09:38:20|7138.4|7126.4|7138.9|7126.9|7138.9|7126.9|7138.4|7126.4|1
1727084310000|2024-09-23 09:38:30|7138.7|7126.7|7138.7|7126.7|7138.7|7126.7|7138.7|7126.7|0
1727084320000|2024-09-23 09:38:40|7138.5|7126.5|7138.5|7126.5|7138.5|7126.5|7138.5|7126.5|0
1727084340000|2024-09-23 09:39:00|7143.6|7131.6|7140.5|7128.5|7143.6|7131.6|7140.5|7128.5|12
1727084350000|2024-09-23 09:39:10|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|7139.1|7127.1|2
1727084360000|2024-09-23 09:39:20|7140.2|7128.2|7140.6|7128.6|7140.6|7128.6|7140.2|7128.2|0
1727084370000|2024-09-23 09:39:30|7140.4|7128.4|7140.4|7128.4|7140.4|7128.4|7140.4|7128.4|1
1727084380000|2024-09-23 09:39:40|7140.7|7128.7|7141.4|7129.4|7141.4|7129.4|7140.7|7128.7|0
1727084390000|2024-09-23 09:39:50|7143.3|7131.3|7143.6|7131.6|7143.6|7131.6|7143.3|7131.3|1
1727084400000|2024-09-23 09:40:00|7143.8|7131.8|7143.9|7131.9|7143.9|7131.9|7143.8|7131.8|3
1727084410000|2024-09-23 09:40:10|7144.1|7132.1|7144.1|7132.1|7144.1|7132.1|7144.1|7132.1|0
1727084420000|2024-09-23 09:40:20|7142.6|7134.6|7145.2|7133.2|7145.2|7134.6|7142.6|7133.2|1
1727084430000|2024-09-23 09:40:30|7146.1|7134.1|7140.7|7128.7|7146.1|7134.1|7140.7|7128.7|2
1727084470000|2024-09-23 09:41:10|7140.5|7128.5|7140.5|7128.5|7140.5|7128.5|7140.5|7128.5|0
1727084480000|2024-09-23 09:41:20|7139.9|7127.9|7139|7127|7139.9|7127.9|7139|7127|0
1727084490000|2024-09-23 09:41:30|7133.6|7121.6|7134.3|7122.3|7134.3|7122.3|7133.2|7121.2|1
1727084500000|2024-09-23 09:41:40|7135.7|7123.7|7136.5|7124.5|7136.5|7124.5|7135.7|7123.7|1
1727084510000|2024-09-23 09:41:50|7139.2|7127.2|7140.1|7128.1|7140.1|7128.1|7139.2|7127.2|0
1727084530000|2024-09-23 09:42:10|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|0
1727084550000|2024-09-23 09:42:30|7139.4|7127.4|7139.1|7127.1|7139.4|7127.4|7139.1|7127.1|0
1727084560000|2024-09-23 09:42:40|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|0
1727084580000|2024-09-23 09:43:00|7139.3|7127.3|7139.8|7127.8|7139.8|7127.8|7139.3|7127.3|1
1727084590000|2024-09-23 09:43:10|7139.6|7127.6|7139.6|7127.6|7139.6|7127.6|7139.6|7127.6|0
1727084600000|2024-09-23 09:43:20|7139.3|7127.3|7138.8|7126.8|7139.3|7127.3|7138.8|7126.8|0
1727084610000|2024-09-23 09:43:30|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|0
1727084630000|2024-09-23 09:43:50|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|2
1727084640000|2024-09-23 09:44:00|7135.7|7123.7|7134.8|7122.8|7135.7|7123.7|7134.5|7122.5|0
1727084660000|2024-09-23 09:44:20|7135|7123|7135|7123|7135|7123|7135|7123|1
1727084700000|2024-09-23 09:45:00|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|0
1727084710000|2024-09-23 09:45:10|7135.3|7123.3|7141.9|7129.9|7144.4|7134.9|7135.3|7123.3|3
1727084720000|2024-09-23 09:45:20|7141.3|7129.3|7140.4|7128.4|7141.3|7129.3|7140.4|7128.4|0
1727084730000|2024-09-23 09:45:30|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|0
1727084740000|2024-09-23 09:45:40|7138|7126|7137.9|7125.9|7138.1|7126.1|7137.6|7125.6|0
1727084750000|2024-09-23 09:45:50|7137.6|7125.6|7137.6|7125.6|7137.9|7125.9|7137.3|7125.3|0
1727084770000|2024-09-23 09:46:10|7136.7|7124.7|7136.3|7124.3|7136.7|7124.7|7135.7|7123.7|0
1727084790000|2024-09-23 09:46:30|7136.9|7124.9|7141.3|7129.3|7141.3|7129.3|7136.9|7124.9|0
1727084800000|2024-09-23 09:46:40|7141.5|7129.5|7141.5|7129.5|7141.5|7129.5|7141.5|7129.5|0
1727084810000|2024-09-23 09:46:50|7141|7129|7141.3|7129.3|7141.3|7129.3|7140.7|7128.7|0
1727084820000|2024-09-23 09:47:00|7141|7129|7141.3|7129.3|7141.3|7129.3|7141|7129|0
1727084830000|2024-09-23 09:47:10|7141.9|7129.9|7142.1|7130.1|7142.1|7130.1|7141.9|7129.9|0
1727084840000|2024-09-23 09:47:20|7143.6|7131.6|7144.6|7132.6|7144.6|7132.6|7143.6|7131.6|0
1727084850000|2024-09-23 09:47:30|7144.4|7132.4|7143.7|7131.7|7144.4|7132.4|7143.7|7131.7|0
1727084860000|2024-09-23 09:47:40|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|1
1727084870000|2024-09-23 09:47:50|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|1
1727084880000|2024-09-23 09:48:00|7139.7|7127.7|7140.6|7128.6|7140.6|7128.6|7139.7|7127.7|1
1727084890000|2024-09-23 09:48:10|7141.4|7129.4|7140|7132|7141.4|7132|7140|7129.4|0
1727084910000|2024-09-23 09:48:30|7139.8|7131.8|7143.6|7131.6|7143.6|7133.1|7138.3|7131.3|1
1727084920000|2024-09-23 09:48:40|7144.2|7132.2|7144.2|7132.2|7144.2|7132.2|7144.2|7132.2|0
1727084930000|2024-09-23 09:48:50|7144.6|7132.6|7143.3|7135.3|7144.6|7135.3|7143.3|7132.6|0
1727084940000|2024-09-23 09:49:00|7143.1|7135.1|7143|7131|7143.9|7135.1|7142.2|7130.2|4
1727084950000|2024-09-23 09:49:10|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|0
1727084960000|2024-09-23 09:49:20|7143.6|7131.6|7143.8|7131.8|7143.8|7131.8|7143.6|7131.6|0
1727084970000|2024-09-23 09:49:30|7143.6|7131.6|7140.5|7132.5|7143.6|7132.7|7140.2|7131.6|0
1727084980000|2024-09-23 09:49:40|7140.4|7132.4|7140.3|7132.3|7140.5|7133.3|7139.3|7132|0
1727084990000|2024-09-23 09:49:50|7140|7132|7138.7|7132.7|7140.3|7133.3|7138.7|7132|0
1727085000000|2024-09-23 09:50:00|7138.5|7132.5|7143.3|7137.3|7144.4|7137.3|7138.5|7131.8|2
1727085010000|2024-09-23 09:50:10|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|3
1727085020000|2024-09-23 09:50:20|7143.9|7137.9|7144.3|7138.3|7144.3|7138.3|7143.9|7137.9|4
1727085030000|2024-09-23 09:50:30|7143.9|7137.9|7144.4|7132.4|7144.4|7137.9|7141.3|7129.7|2
1727085040000|2024-09-23 09:50:40|7142.1|7134.1|7146.2|7134.2|7146.2|7134.2|7142.1|7132.6|3
1727085050000|2024-09-23 09:50:50|7143.5|7135.5|7143.5|7135.5|7143.5|7135.5|7143.5|7135.5|0
1727085060000|2024-09-23 09:51:00|7143.7|7135.7|7143.2|7131.2|7143.7|7135.7|7138.9|7130.7|2
1727085070000|2024-09-23 09:51:10|7143.7|7131.7|7143.4|7131.4|7143.7|7131.7|7143.4|7131.4|0
1727085080000|2024-09-23 09:51:20|7141.1|7133.1|7141.1|7133.1|7141.1|7133.1|7141.1|7133.1|0
1727085090000|2024-09-23 09:51:30|7140.9|7132.9|7144.6|7132.6|7144.6|7132.9|7140.9|7132|1
1727085100000|2024-09-23 09:51:40|7144.9|7132.9|7145.1|7133.1|7145.1|7133.1|7144.9|7132.9|0
1727085110000|2024-09-23 09:51:50|7144.8|7132.8|7145.1|7133.1|7145.1|7133.1|7144.6|7132.6|0
1727085130000|2024-09-23 09:52:10|7141.2|7129.2|7141.2|7129.2|7141.2|7129.2|7141.2|7129.2|2
1727085150000|2024-09-23 09:52:30|7140.9|7128.9|7141|7129|7141|7129|7140.9|7128.9|0
1727085160000|2024-09-23 09:52:40|7138.9|7130.9|7138.9|7130.9|7138.9|7130.9|7138.9|7130.9|0
1727085170000|2024-09-23 09:52:50|7138.4|7130.4|7137.1|7131.1|7138.4|7131.1|7137.1|7130.4|0
1727085180000|2024-09-23 09:53:00|7138.4|7130.4|7138.4|7130.4|7138.4|7130.4|7138.4|7130.4|0
1727085190000|2024-09-23 09:53:10|7136.4|7124.4|7146.3|7134.3|7146.3|7134.3|7136.4|7124.4|5
1727085200000|2024-09-23 09:53:20|7146.6|7134.6|7146.4|7134.4|7146.6|7134.6|7146.3|7134.3|0
1727085210000|2024-09-23 09:53:30|7146.6|7134.6|7144.9|7136.9|7146.6|7136.9|7144.9|7134.6|0
1727085220000|2024-09-23 09:53:40|7143.5|7135.5|7144.3|7136.3|7146.2|7136.3|7143.5|7134|0
1727085230000|2024-09-23 09:53:50|7146|7134|7146|7134|7146|7136.3|7144.3|7134|0
1727085240000|2024-09-23 09:54:00|7144.2|7136.2|7144.5|7136.5|7144.5|7136.5|7144.2|7136.2|1
1727085250000|2024-09-23 09:54:10|7147|7135|7144.5|7136.5|7147|7136.5|7144.5|7135|0
1727085260000|2024-09-23 09:54:20|7144|7136|7144|7136|7144|7136|7144|7136|0
1727085270000|2024-09-23 09:54:30|7143.9|7135.9|7139.6|7127.6|7143.9|7135.9|7139.6|7127.6|2
1727085280000|2024-09-23 09:54:40|7139.4|7127.4|7140.1|7128.1|7140.1|7128.1|7139.4|7127.4|0
1727085290000|2024-09-23 09:54:50|7144.3|7132.3|7144.3|7132.3|7144.3|7132.3|7144.3|7132.3|1
1727085300000|2024-09-23 09:55:00|7144.5|7132.5|7144.6|7132.6|7144.6|7132.6|7143.5|7131.5|0
1727085310000|2024-09-23 09:55:10|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|0
1727085330000|2024-09-23 09:55:30|7144.3|7132.3|7144.3|7132.3|7144.3|7132.3|7144.3|7132.3|0
1727085340000|2024-09-23 09:55:40|7144.9|7132.9|7144.6|7132.6|7144.9|7132.9|7144.6|7132.6|0
1727085360000|2024-09-23 09:56:00|7143.9|7135.9|7143.9|7135.9|7143.9|7135.9|7143.9|7135.9|0
1727085400000|2024-09-23 09:56:40|7140.9|7128.9|7140.4|7128.4|7140.9|7128.9|7140.4|7128.4|4
1727085410000|2024-09-23 09:56:50|7140.1|7128.1|7140.2|7132.2|7141.8|7132.2|7140.1|7128.1|0
1727085420000|2024-09-23 09:57:00|7140.7|7132.7|7143.9|7135.9|7144.4|7136.4|7140.7|7132.7|0
1727085430000|2024-09-23 09:57:10|7143.2|7137.2|7143.4|7137.4|7143.4|7137.4|7143.2|7137.2|0
1727085440000|2024-09-23 09:57:20|7149.7|7141.7|7148.7|7140.7|7149.7|7141.8|7147.8|7140.7|1
1727085450000|2024-09-23 09:57:30|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|0
1727085460000|2024-09-23 09:57:40|7144.7|7136.7|7144.9|7138.9|7144.9|7138.9|7144.5|7136.5|1
1727085470000|2024-09-23 09:57:50|7148.7|7140.7|7151|7139|7151|7140.7|7148.7|7139|8
1727085480000|2024-09-23 09:58:00|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|0
1727085490000|2024-09-23 09:58:10|7149.9|7141.9|7148.9|7142.9|7149.9|7142.9|7148.1|7141.4|4
1727085520000|2024-09-23 09:58:40|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|0
1727085530000|2024-09-23 09:58:50|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|1
1727085540000|2024-09-23 09:59:00|7149.1|7143.1|7150.1|7144.1|7150.1|7144.1|7149.1|7143.1|3
1727085550000|2024-09-23 09:59:10|7149.8|7143.8|7147.9|7139.9|7149.8|7143.8|7147.9|7139.9|1
1727085560000|2024-09-23 09:59:20|7148.2|7140.2|7148.6|7140.6|7148.9|7140.9|7148.2|7140.2|0
1727085580000|2024-09-23 09:59:40|7148.7|7140.7|7149.8|7141.8|7150|7143.7|7148.5|7140.7|7
1727085600000|2024-09-23 10:00:00|7148|7140|7148|7140|7148|7140|7148|7140|4
1727085610000|2024-09-23 10:00:10|7146.8|7138.8|7149.3|7143.3|7149.4|7143.3|7146.8|7138.8|6
1727085630000|2024-09-23 10:00:30|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|0
1727085640000|2024-09-23 10:00:40|7149.5|7143.5|7149.7|7143.7|7149.7|7143.7|7149.5|7143.5|1
1727085660000|2024-09-23 10:01:00|7150|7144|7164.3|7152.3|7164.6|7155.8|7150|7144|12
1727085670000|2024-09-23 10:01:10|7162|7154|7157.8|7149.8|7162|7154|7156|7149.8|7
1727085680000|2024-09-23 10:01:20|7158.9|7146.9|7159.5|7147.5|7159.5|7147.5|7158.9|7146.9|0
1727085690000|2024-09-23 10:01:30|7149.2|7143.2|7149.2|7143.2|7149.2|7143.2|7149.2|7143.2|2
1727085700000|2024-09-23 10:01:40|7149|7143|7150.3|7142.3|7151.7|7143|7149|7138.7|4
1727085710000|2024-09-23 10:01:50|7149|7143|7149.3|7143.3|7149.3|7143.3|7149|7143|0
1727085720000|2024-09-23 10:02:00|7154.3|7142.3|7154.3|7142.3|7154.3|7142.3|7154.3|7142.3|1
1727085730000|2024-09-23 10:02:10|7155.1|7143.1|7156|7144|7156|7144|7155.1|7143.1|0
1727085740000|2024-09-23 10:02:20|7157.2|7145.2|7154.8|7148.8|7158.1|7148.8|7154.8|7145.2|0
1727085750000|2024-09-23 10:02:30|7156.3|7148.3|7153.4|7141.4|7156.6|7148.6|7153.4|7141.4|4
1727085760000|2024-09-23 10:02:40|7153.3|7141.3|7156.1|7144.1|7157.5|7145.5|7153.3|7141.3|1
1727085770000|2024-09-23 10:02:50|7151.4|7143.4|7155.7|7143.7|7156.6|7144.6|7149.6|7142.3|1
1727085780000|2024-09-23 10:03:00|7160.9|7148.9|7163.2|7151.2|7163.2|7151.7|7159.7|7148.9|3
1727085790000|2024-09-23 10:03:10|7161.5|7153.5|7165.1|7153.1|7165.1|7153.5|7160.9|7151.2|0
1727085800000|2024-09-23 10:03:20|7165.9|7153.9|7164.9|7156.9|7166.6|7156.9|7164.9|7153.9|2
1727085810000|2024-09-23 10:03:30|7165.3|7157.3|7160.8|7148.8|7165.6|7157.6|7160.6|7148.8|3
1727085820000|2024-09-23 10:03:40|7160|7148|7164.7|7152.7|7164.7|7152.7|7156|7147.5|1
1727085830000|2024-09-23 10:03:50|7163|7151|7162|7150|7163|7151|7161.5|7149.5|1
1727085840000|2024-09-23 10:04:00|7161.8|7149.8|7163.6|7151.6|7163.8|7153.3|7161.3|7149.8|0
1727085850000|2024-09-23 10:04:10|7164.1|7152.1|7163.6|7151.6|7164.1|7152.1|7163.4|7151.4|0
1727085860000|2024-09-23 10:04:20|7162.6|7150.6|7160.3|7152.3|7162.6|7152.3|7160.3|7150.6|0
1727085870000|2024-09-23 10:04:30|7160.1|7152.1|7159.2|7147.2|7162.4|7152.1|7157.6|7145.6|3
1727085880000|2024-09-23 10:04:40|7159.3|7147.3|7155.2|7143.2|7159.9|7147.9|7154.5|7142.5|1
1727085890000|2024-09-23 10:04:50|7155.6|7143.6|7154.8|7146.8|7155.6|7146.8|7154.4|7143.6|2
1727085900000|2024-09-23 10:05:00|7154.6|7146.6|7154.6|7146.6|7154.6|7146.6|7154.6|7146.6|0
1727085910000|2024-09-23 10:05:10|7155|7147|7155|7147|7155|7147|7155|7147|0
1727085920000|2024-09-23 10:05:20|7154.6|7148.6|7153.7|7147.7|7154.6|7148.6|7153.7|7146.4|2
1727085930000|2024-09-23 10:05:30|7154.4|7146.4|7154.4|7146.4|7154.4|7147.7|7153.7|7146.4|0
1727085940000|2024-09-23 10:05:40|7154|7146|7154|7146|7154|7146|7154|7146|0
1727085950000|2024-09-23 10:05:50|7153.5|7147.5|7161|7153|7161|7153|7153.5|7147.5|2
1727085960000|2024-09-23 10:06:00|7160.2|7152.2|7165.4|7153.4|7165.4|7153.4|7160.2|7152.2|1
1727085970000|2024-09-23 10:06:10|7164.2|7152.2|7162.7|7154.7|7164.4|7154.7|7162.7|7152.2|0
1727085980000|2024-09-23 10:06:20|7158.7|7146.7|7158.7|7146.7|7158.7|7146.7|7158.7|7146.7|4
1727085990000|2024-09-23 10:06:30|7158.1|7146.1|7157.6|7145.6|7158.8|7146.8|7157.6|7145.6|0
1727086000000|2024-09-23 10:06:40|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|0
1727086010000|2024-09-23 10:06:50|7155.5|7147.5|7154.3|7142.3|7157.5|7147.5|7154.3|7142.3|2
1727086020000|2024-09-23 10:07:00|7154.1|7142.1|7154.6|7142.6|7154.7|7142.7|7149.4|7139.3|4
1727086060000|2024-09-23 10:07:40|7160.7|7148.7|7160.7|7148.7|7160.7|7148.7|7160.7|7148.7|2
1727086070000|2024-09-23 10:07:50|7160.4|7148.4|7160.8|7148.8|7160.8|7148.8|7160.2|7148.2|0
1727086170000|2024-09-23 10:09:30|7158.5|7150.5|7158.5|7150.5|7158.5|7150.5|7158.5|7150.5|0
1727086180000|2024-09-23 10:09:40|7158.3|7150.3|7158.3|7150.3|7158.3|7150.3|7158.3|7150.3|0
1727086190000|2024-09-23 10:09:50|7161.8|7149.8|7160.8|7148.8|7161.8|7149.8|7160.8|7148.8|1
1727086210000|2024-09-23 10:10:10|7160.6|7148.6|7160.8|7148.8|7160.9|7148.9|7160.6|7148.6|0
1727086260000|2024-09-23 10:11:00|7160.3|7148.3|7154.6|7142.6|7160.3|7148.3|7153.5|7141.5|4
1727086270000|2024-09-23 10:11:10|7153.3|7145.3|7152.9|7144.9|7155.4|7145.5|7152.9|7143|0
1727086280000|2024-09-23 10:11:20|7152.4|7144.4|7152.4|7144.4|7152.4|7144.4|7152.4|7144.4|0
1727086290000|2024-09-23 10:11:30|7154.3|7146.3|7161|7149|7161.3|7149.3|7151.2|7145.2|5
1727086300000|2024-09-23 10:11:40|7161.3|7149.3|7161.5|7149.5|7161.5|7149.5|7161.3|7149.3|0
1727086320000|2024-09-23 10:12:00|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|0
1727086330000|2024-09-23 10:12:10|7158.2|7150.2|7158.2|7150.2|7158.2|7150.2|7158.2|7150.2|0
1727086340000|2024-09-23 10:12:20|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|7156.7|7150.7|0
1727086350000|2024-09-23 10:12:30|7156.2|7150.2|7157.5|7149.5|7157.5|7150.2|7156.2|7149.5|0
1727086360000|2024-09-23 10:12:40|7157.7|7149.7|7157.7|7149.7|7157.7|7149.7|7157.7|7149.7|0
1727086380000|2024-09-23 10:13:00|7158.6|7150.6|7160.5|7148.5|7161.7|7151.5|7157.6|7148.5|2
1727086390000|2024-09-23 10:13:10|7155|7143|7153.1|7145.1|7155|7145.3|7151.3|7142.8|14
1727086400000|2024-09-23 10:13:20|7158.3|7146.3|7155.4|7143.4|7158.3|7146.3|7155.4|7143.4|3
1727086410000|2024-09-23 10:13:30|7153.1|7145.1|7156.4|7144.4|7156.4|7145.1|7153.1|7143.4|0
1727086420000|2024-09-23 10:13:40|7156.1|7144.1|7156.1|7144.1|7156.1|7144.1|7156.1|7144.1|0
1727086440000|2024-09-23 10:14:00|7149.2|7141.2|7146.3|7138.3|7151.2|7141.9|7146.3|7137.9|6
1727086450000|2024-09-23 10:14:10|7146.5|7138.5|7150.5|7138.5|7150.5|7138.5|7146.5|7138|1
1727086480000|2024-09-23 10:14:40|7150.2|7138.2|7150|7138|7150.2|7138.2|7150|7138|0
1727086490000|2024-09-23 10:14:50|||||||||1
1727086500000|2024-09-23 10:15:00|7146.2|7140.2|7146.1|7140.1|7146.7|7140.7|7146.1|7140.1|2
1727086520000|2024-09-23 10:15:20|7147.4|7141.4|7154.9|7142.9|7154.9|7142.9|7147.4|7141.3|1
1727086530000|2024-09-23 10:15:30|7154|7142|7153.4|7141.4|7154|7142|7153.4|7141.4|0
1727086590000|2024-09-23 10:16:30|7151.1|7143.1|7150.4|7142.4|7151.1|7143.1|7150.4|7142.4|0
1727086600000|2024-09-23 10:16:40|7147.9|7139.9|7147.9|7139.9|7147.9|7139.9|7147.9|7139.9|1
1727086620000|2024-09-23 10:17:00|7147.4|7139.4|7147.4|7139.4|7147.4|7139.4|7147.4|7139.4|0
1727086630000|2024-09-23 10:17:10|7145.9|7139.9|7145.9|7139.9|7145.9|7139.9|7145.9|7139.9|1
1727086640000|2024-09-23 10:17:20|7143.3|7135.3|7142.8|7134.8|7143.3|7135.3|7142.8|7134.8|13
1727086650000|2024-09-23 10:17:30|7151.2|7143.2|7154.9|7142.9|7154.9|7144.9|7151.2|7142.9|4
1727086660000|2024-09-23 10:17:40|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|0
1727086680000|2024-09-23 10:18:00|7155.1|7143.1|7155|7143|7155.9|7143.9|7155|7143|0
1727086710000|2024-09-23 10:18:30|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|0
1727086720000|2024-09-23 10:18:40|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|0
1727086730000|2024-09-23 10:18:50|7155.2|7143.2|7155.2|7143.2|7155.2|7143.2|7155.2|7143.2|0
1727086740000|2024-09-23 10:19:00|7149|7137|7149|7137|7149|7137|7149|7137|1
1727086760000|2024-09-23 10:19:20|7150.7|7142.7|7150.7|7142.7|7150.7|7142.7|7150.7|7142.7|1
1727086780000|2024-09-23 10:19:40|7150.4|7142.4|7150.2|7142.2|7152.5|7142.4|7149.8|7140.5|0
1727086790000|2024-09-23 10:19:50|7152.3|7140.3|7151.7|7139.7|7153|7142.2|7150.2|7139.6|1
1727086800000|2024-09-23 10:20:00|7151.9|7139.9|7152.7|7140.7|7153.2|7141.2|7151.9|7139.9|0
1727086810000|2024-09-23 10:20:10|7153|7141|7152.5|7140.5|7153.2|7141.2|7152.5|7140.5|0
1727086820000|2024-09-23 10:20:20|7154.3|7142.3|7154.3|7142.3|7154.3|7142.3|7154.3|7142.3|1
1727086840000|2024-09-23 10:20:40|7154.1|7142.1|7159.8|7151.8|7161.4|7151.8|7154.1|7142.1|1
1727086850000|2024-09-23 10:20:50|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|7158.4|7152.4|0
1727086860000|2024-09-23 10:21:00|7158.6|7152.6|7160.1|7152.1|7160.1|7152.6|7158.3|7152.1|4
1727086870000|2024-09-23 10:21:10|7160|7152|7156.9|7144.9|7160|7152|7156.9|7144.9|6
1727086880000|2024-09-23 10:21:20|7157.4|7145.4|7157.8|7145.8|7157.8|7145.8|7157.4|7145.4|0
1727086900000|2024-09-23 10:21:40|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|0
1727086930000|2024-09-23 10:22:10|7159.7|7151.7|7159.7|7151.7|7159.7|7151.7|7159.7|7151.7|1
1727086950000|2024-09-23 10:22:30|7159.3|7147.3|7159.3|7147.3|7159.3|7147.3|7159.3|7147.3|1
1727086960000|2024-09-23 10:22:40|7158.3|7146.3|7156.6|7148.6|7158.3|7148.6|7154.4|7146.3|1
1727086970000|2024-09-23 10:22:50|7154.7|7148.7|7153|7147|7154.7|7148.7|7153|7146.5|0
1727086980000|2024-09-23 10:23:00|7154|7148|7157.9|7149.9|7157.9|7149.9|7154|7148|1
1727086990000|2024-09-23 10:23:10|7158.9|7146.9|7153.4|7141.4|7158.9|7146.9|7153.4|7141.4|21
1727087000000|2024-09-23 10:23:20|7154.3|7142.3|7154.3|7142.3|7154.3|7142.3|7154.3|7142.3|0
1727087020000|2024-09-23 10:23:40|7151.5|7143.5|7151.5|7143.5|7151.5|7143.5|7151.5|7143.5|0
1727087030000|2024-09-23 10:23:50|7151|7143|7142.9|7136.9|7151|7143|7142.9|7135.2|3
1727087040000|2024-09-23 10:24:00|7149.4|7137.4|7149.4|7137.4|7149.4|7137.4|7149.4|7137.4|2
1727087050000|2024-09-23 10:24:10|7149.9|7137.9|7147.3|7139.3|7149.9|7139.3|7147.3|7137.9|0
1727087060000|2024-09-23 10:24:20|7149.6|7137.6|7149.6|7137.6|7149.6|7137.6|7149.6|7137.6|0
1727087070000|2024-09-23 10:24:30|7147.1|7139.1|7147.1|7139.1|7147.1|7139.1|7147.1|7139.1|0
1727087080000|2024-09-23 10:24:40|7147.3|7139.3|7145.4|7133.4|7147.3|7139.3|7144.6|7132.6|5
1727087090000|2024-09-23 10:24:50|7145.7|7133.7|7151.2|7139.2|7151.2|7139.2|7145.7|7133.7|2
1727087100000|2024-09-23 10:25:00|7151.9|7139.9|7151.6|7139.6|7151.9|7139.9|7151.6|7139.6|0
1727087140000|2024-09-23 10:25:40|7151.4|7139.4|7151.4|7139.4|7151.4|7139.4|7151.4|7139.4|0
1727087150000|2024-09-23 10:25:50|7148.8|7140.8|7148.8|7140.8|7148.8|7140.8|7148.8|7140.8|0
1727087160000|2024-09-23 10:26:00|7147.3|7141.3|7148.7|7136.7|7148.7|7141.5|7147.3|7136.7|1
1727087170000|2024-09-23 10:26:10|7148.3|7136.3|7148.3|7136.3|7148.3|7136.3|7148.3|7136.3|0
1727087180000|2024-09-23 10:26:20|7142.7|7134.7|7142.7|7134.7|7142.7|7134.7|7142.7|7134.7|2
1727087190000|2024-09-23 10:26:30|7143.1|7135.1|7147.1|7135.1|7150.5|7140|7143.1|7134.8|3
1727087200000|2024-09-23 10:26:40|7147|7135|7148.5|7136.5|7148.5|7136.5|7147|7135|0
1727087220000|2024-09-23 10:27:00|7148.3|7136.3|7148.3|7136.3|7148.3|7136.3|7148.3|7136.3|0
1727087250000|2024-09-23 10:27:30|7148|7136|7148.7|7136.7|7148.7|7136.7|7148|7136|0
1727087280000|2024-09-23 10:28:00|7148.5|7136.5|7144.5|7136.5|7148.5|7136.5|7144.5|7136.5|1
1727087290000|2024-09-23 10:28:10|7144.3|7136.3|7144.3|7136.3|7144.3|7136.3|7144.3|7136.3|0
1727087300000|2024-09-23 10:28:20|7143.8|7135.8|7145.3|7133.3|7145.3|7135.8|7143.8|7133|1
1727087320000|2024-09-23 10:28:40|7145|7133|7145.8|7133.8|7145.8|7133.8|7145|7133|0
1727087330000|2024-09-23 10:28:50|7146.9|7134.9|7148.5|7136.5|7149|7137|7146.9|7134.9|1
1727087340000|2024-09-23 10:29:00|7148.3|7136.3|7154.5|7142.5|7154.5|7142.5|7147|7136.3|2
1727087360000|2024-09-23 10:29:20|7154.2|7142.2|7146.2|7134.2|7154.2|7142.2|7146.2|7134.2|1
1727087370000|2024-09-23 10:29:30|7143.4|7135.4|7143.8|7135.8|7146.1|7135.8|7143.4|7134.1|1
1727087380000|2024-09-23 10:29:40|7143.2|7135.2|7147.2|7135.2|7147.2|7137.4|7143.2|7134.9|1
1727087400000|2024-09-23 10:30:00|7146.9|7134.9|7146.5|7134.5|7146.9|7136.2|7144.2|7134.5|0
1727087410000|2024-09-23 10:30:10|7146.7|7134.7|7146.7|7134.7|7146.7|7134.7|7146.7|7134.7|0
1727087420000|2024-09-23 10:30:20|7147.1|7135.1|7148.5|7136.5|7150.9|7138.9|7147.1|7135.1|1
1727087430000|2024-09-23 10:30:30|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|0
1727087470000|2024-09-23 10:31:10|7148|7136|7146|7134|7148|7136|7146|7134|1
1727087480000|2024-09-23 10:31:20|7146.5|7134.5|7143.4|7135.4|7147|7135.4|7143.4|7134|0
1727087490000|2024-09-23 10:31:30|7144|7136|7144.1|7132.1|7144.2|7136.2|7143.9|7132.1|1
1727087500000|2024-09-23 10:31:40|7143.8|7131.8|7143|7131|7143.8|7131.8|7142.7|7130.7|0
1727087510000|2024-09-23 10:31:50|7144.2|7132.2|7143.6|7131.6|7144.2|7132.2|7143.6|7131.6|0
1727087520000|2024-09-23 10:32:00|7145.2|7133.2|7146.2|7134.2|7146.2|7134.2|7145.2|7133.2|2
1727087560000|2024-09-23 10:32:40|7145.9|7133.9|7141.9|7133.9|7145.9|7133.9|7141.9|7133.3|0
1727087570000|2024-09-23 10:32:50|7142.1|7134.1|7142.1|7134.1|7142.1|7134.1|7142.1|7134.1|0
1727087580000|2024-09-23 10:33:00|7145.4|7133.4|7145.4|7133.4|7145.4|7133.4|7145.1|7133.1|0
1727087610000|2024-09-23 10:33:30|7142.9|7134.9|7143.1|7135.1|7145.4|7135.1|7142.9|7133.4|0
1727087620000|2024-09-23 10:33:40|7142.9|7134.9|7145.2|7133.2|7145.2|7134.9|7142.9|7133.2|0
1727087630000|2024-09-23 10:33:50|7143.1|7135.1|7143.1|7135.1|7143.1|7135.1|7143.1|7135.1|0
1727087640000|2024-09-23 10:34:00|7142.8|7134.8|7142.8|7134.8|7142.8|7134.8|7142.8|7134.8|0
1727087650000|2024-09-23 10:34:10|7137|7131|7138.5|7130.5|7138.5|7131.2|7137|7130.5|1
1727087660000|2024-09-23 10:34:20|7137.2|7131.2|7135.7|7129.7|7138.9|7131.2|7135.7|7129.7|1
1727087670000|2024-09-23 10:34:30|7136.6|7130.6|7136.6|7130.6|7136.6|7130.6|7136.6|7130.6|0
1727087680000|2024-09-23 10:34:40|7136.7|7128.7|7137.9|7125.9|7137.9|7128.7|7136.4|7125.9|4
1727087690000|2024-09-23 10:34:50|7138.7|7126.7|7139.4|7127.4|7139.4|7127.4|7138.7|7126.7|0
1727087720000|2024-09-23 10:35:20|7138.4|7126.4|7138.4|7126.4|7138.4|7126.4|7138.4|7126.4|0
1727087770000|2024-09-23 10:36:10|7138.6|7126.6|7138.6|7126.6|7138.6|7126.6|7138.6|7126.6|0
1727087780000|2024-09-23 10:36:20|7141.2|7129.2|7141.1|7129.1|7141.2|7129.2|7141.1|7129.1|2
1727087790000|2024-09-23 10:36:30|7141.4|7129.4|7143.1|7135.1|7145.2|7135.1|7139.9|7129.4|0
1727087800000|2024-09-23 10:36:40|7143.5|7135.5|7141.3|7135.3|7143.5|7135.7|7141.3|7134.6|0
1727087810000|2024-09-23 10:36:50|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|1
1727087820000|2024-09-23 10:37:00|7141.2|7129.2|7142.1|7130.1|7142.1|7130.1|7141.2|7129.2|0
1727087830000|2024-09-23 10:37:10|7142.3|7130.3|7142.3|7130.3|7142.3|7130.3|7142.3|7130.3|0
1727087850000|2024-09-23 10:37:30|7142.6|7130.6|7142.6|7130.6|7142.6|7130.6|7142.6|7130.6|0
1727087930000|2024-09-23 10:38:50|7140|7132|7146.8|7138.8|7146.8|7138.8|7140|7132|1
1727087940000|2024-09-23 10:39:00|7147|7139|7149|7137|7149|7139|7147|7135.8|1
1727087950000|2024-09-23 10:39:10|7147.2|7139.2|7147.2|7139.2|7147.2|7139.2|7147.2|7139.2|0
1727087970000|2024-09-23 10:39:30|7146.5|7138.5|7146.5|7138.5|7146.5|7138.5|7146.5|7138.5|0
1727087980000|2024-09-23 10:39:40|7145|7139|7146.5|7138.5|7146.5|7139|7145|7138.5|0
1727087990000|2024-09-23 10:39:50|7145.2|7133.2|7143.6|7131.6|7145.2|7133.2|7143.6|7131.6|5
1727088000000|2024-09-23 10:40:00|7141.3|7133.3|7145|7133|7145|7133.3|7141.3|7131.6|1
1727088010000|2024-09-23 10:40:10|7146.2|7134.2|7145.9|7133.9|7146.2|7134.2|7145.9|7133.9|0
1727088060000|2024-09-23 10:41:00|7143.6|7135.6|7144.8|7136.8|7144.8|7136.8|7143.6|7135.6|0
1727088070000|2024-09-23 10:41:10|7144.2|7136.2|7144.2|7136.2|7144.2|7136.2|7144.2|7136.2|0
1727088090000|2024-09-23 10:41:30|7144.4|7136.4|7144.4|7136.4|7144.4|7136.4|7144.4|7136.4|0
1727088130000|2024-09-23 10:42:10|7144.2|7136.2|7144.1|7136.1|7144.2|7136.2|7143.9|7135.9|0
1727088140000|2024-09-23 10:42:20|7144|7136|7144.4|7136.4|7144.4|7136.4|7144|7136|0
1727088160000|2024-09-23 10:42:40|7143.3|7135.3|7143.3|7135.3|7143.3|7135.3|7143.3|7135.3|0
1727088180000|2024-09-23 10:43:00|7144.2|7136.2|7142.6|7136.6|7144.2|7136.6|7142.6|7136.2|1
1727088190000|2024-09-23 10:43:10|7142.8|7136.8|7142.6|7130.6|7142.8|7136.8|7140.8|7128.8|1
1727088210000|2024-09-23 10:43:30|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|0
1727088230000|2024-09-23 10:43:50|7146.7|7138.7|7146.4|7138.4|7146.7|7138.7|7146.4|7138.4|4
1727088240000|2024-09-23 10:44:00|7147.2|7135.2|7145.8|7137.8|7147.2|7137.8|7145.8|7135.2|0
1727088250000|2024-09-23 10:44:10|7146.9|7134.9|7144|7138|7146.9|7138|7144|7134.9|0
1727088260000|2024-09-23 10:44:20|7146|7137.5|7152.7|7140.7|7152.7|7140.7|7144.2|7137.5|2
1727088270000|2024-09-23 10:44:30|7152.9|7140.9|7150.9|7138.9|7153.2|7141.2|7150.9|7138.9|0
1727088290000|2024-09-23 10:44:50|7148.4|7140.4|7147.7|7139.7|7150.2|7140.4|7147.7|7138.2|0
1727088300000|2024-09-23 10:45:00|7150|7138|7147.7|7139.7|7150|7139.7|7147.7|7138|0
1727088310000|2024-09-23 10:45:10|7150.3|7138.3|7145.7|7133.7|7150.7|7138.7|7145.5|7133.5|1
1727088320000|2024-09-23 10:45:20|7146.1|7134.1|7146.3|7134.3|7146.3|7134.3|7146.1|7134.1|0
1727088340000|2024-09-23 10:45:40|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|0
1727088350000|2024-09-23 10:45:50|7147.1|7135.1|7147.1|7135.1|7148|7136|7147.1|7135.1|0
1727088360000|2024-09-23 10:46:00|7146.7|7134.7|7144.2|7136.2|7146.7|7136.2|7144.2|7134.7|0
1727088370000|2024-09-23 10:46:10|7144|7136|7147.5|7135.5|7147.5|7136|7144|7134.7|1
1727088380000|2024-09-23 10:46:20|7148.3|7136.3|7148.5|7136.5|7148.5|7136.5|7148.3|7136.3|0
1727088430000|2024-09-23 10:47:10|7148.2|7136.2|7148|7136|7148.2|7136.2|7148|7136|0
1727088450000|2024-09-23 10:47:30|7148.3|7136.3|7148.7|7136.7|7148.7|7136.7|7148.3|7136.3|0
1727088460000|2024-09-23 10:47:40|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|0
1727088540000|2024-09-23 10:49:00|7150|7138|7150|7138|7150|7138|7150|7138|0
1727088570000|2024-09-23 10:49:30|7149.1|7137.1|7146.7|7134.7|7149.1|7137.1|7146.7|7134.7|1
1727088580000|2024-09-23 10:49:40|7147|7135|7147|7135|7147|7135|7147|7135|0
1727088590000|2024-09-23 10:49:50|7148.2|7136.2|7149.3|7137.3|7149.7|7137.7|7148.2|7136.2|0
1727088600000|2024-09-23 10:50:00|7150|7138|7150|7138|7150|7138|7150|7138|0
1727088630000|2024-09-23 10:50:30|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|0
1727088650000|2024-09-23 10:50:50|7150.4|7138.4|7150.8|7138.8|7150.8|7138.8|7150.4|7138.4|0
1727088670000|2024-09-23 10:51:10|7147.9|7139.9|7146.8|7138.8|7147.9|7139.9|7146.8|7138.8|0
1727088680000|2024-09-23 10:51:20|7148.4|7136.4|7142.9|7134.9|7148.4|7136.4|7142.9|7134.9|2
1727088690000|2024-09-23 10:51:30|7147.6|7135.6|7147.7|7135.7|7147.7|7135.7|7147.6|7135.6|5
1727088700000|2024-09-23 10:51:40|7147.9|7135.9|7147.9|7135.9|7147.9|7135.9|7147.9|7135.9|0
1727088710000|2024-09-23 10:51:50|7148.2|7136.2|7148.7|7136.7|7148.7|7136.7|7148.2|7136.2|0
1727088720000|2024-09-23 10:52:00|7148.3|7136.3|7148.7|7136.7|7149.2|7137.2|7148.3|7136.3|0
1727088730000|2024-09-23 10:52:10|7149.2|7137.2|7149.2|7137.2|7149.2|7137.2|7149.2|7137.2|0
1727088740000|2024-09-23 10:52:20|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|0
1727088750000|2024-09-23 10:52:30|7149.2|7137.2|7148.5|7136.5|7149.2|7137.2|7148.5|7136.5|0
1727088760000|2024-09-23 10:52:40|7148.8|7136.8|7149|7137|7149|7137|7148.8|7136.8|0
1727088780000|2024-09-23 10:53:00|7148.7|7136.7|7148.8|7136.8|7148.8|7136.8|7148.3|7136.3|0
1727088790000|2024-09-23 10:53:10|7149.4|7137.4|7149.6|7137.6|7149.6|7137.6|7149.4|7137.4|0
1727088810000|2024-09-23 10:53:30|7150|7138|7150|7138|7150|7138|7150|7138|0
1727088840000|2024-09-23 10:54:00|7150.2|7138.2|7158.1|7146.1|7158.1|7146.2|7150.2|7138.2|7
1727088850000|2024-09-23 10:54:10|7155.6|7147.6|7156.4|7148.4|7156.4|7148.4|7153.6|7147.6|0
1727088880000|2024-09-23 10:54:40|7154.6|7142.6|7146.2|7134.2|7154.6|7142.6|7143.7|7134.2|5
1727088890000|2024-09-23 10:54:50|7146.4|7134.4|7147.9|7135.9|7147.9|7135.9|7146.4|7134.4|2
1727088900000|2024-09-23 10:55:00|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|0
1727088910000|2024-09-23 10:55:10|7146.2|7138.2|7146.7|7138.7|7146.7|7138.7|7146.2|7138.2|2
1727088920000|2024-09-23 10:55:20|7146.4|7138.4|7144.9|7138.9|7146.7|7138.9|7144.7|7138.2|0
1727088930000|2024-09-23 10:55:30|7144.7|7138.7|7146.3|7138.3|7146.3|7138.7|7144.4|7138.3|0
1727088940000|2024-09-23 10:55:40|7146.7|7138.7|7146.7|7138.7|7146.7|7138.7|7146.7|7138.7|0
1727088960000|2024-09-23 10:56:00|7146.4|7138.4|7146.7|7138.7|7146.7|7138.7|7146.4|7138.4|0
1727088980000|2024-09-23 10:56:20|7146.2|7138.2|7146.2|7138.2|7146.2|7138.2|7146.2|7138.2|1
1727089030000|2024-09-23 10:57:10|7146.4|7138.4|7148.6|7136.6|7148.6|7138.4|7146.4|7136.4|1
1727089080000|2024-09-23 10:58:00|7145.9|7137.9|7153.6|7145.6|7155.7|7145.6|7145.6|7137.6|5
1727089090000|2024-09-23 10:58:10|7153.1|7145.1|7153.1|7141.1|7153.7|7145.1|7152.8|7140.8|1
1727089100000|2024-09-23 10:58:20|7151.4|7143.4|7151.4|7143.4|7151.4|7143.4|7151.4|7143.4|0
1727089110000|2024-09-23 10:58:30|7153.1|7141.1|7151.4|7143.4|7153.1|7143.4|7151.4|7141.1|0
1727089140000|2024-09-23 10:59:00|7154.6|7142.6|7154.5|7142.5|7154.6|7142.6|7154.5|7142.5|0
1727089150000|2024-09-23 10:59:10|7154.9|7142.9|7155.8|7143.8|7155.8|7143.8|7154.9|7142.9|0
1727089160000|2024-09-23 10:59:20|7155.5|7143.5|7156.6|7144.6|7156.6|7144.6|7155.5|7143.5|1
1727089170000|2024-09-23 10:59:30|7157.4|7145.4|7158.5|7146.5|7158.5|7146.5|7157.4|7145.4|0
1727089180000|2024-09-23 10:59:40|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|1
1727089190000|2024-09-23 10:59:50|7155.5|7147.5|7155.5|7147.5|7155.5|7147.5|7155.5|7147.5|0
1727089200000|2024-09-23 11:00:00|7158.8|7150.8|7151.1|7139.1|7158.8|7150.8|7148.6|7139.1|9
1727089230000|2024-09-23 11:00:30|7149.6|7137.6|7149.5|7137.5|7149.6|7137.6|7149.5|7137.5|0
1727089240000|2024-09-23 11:00:40|7149.3|7137.3|7149.3|7137.3|7149.3|7137.3|7149.3|7137.3|0
1727089250000|2024-09-23 11:00:50|7146.8|7138.8|7146.8|7138.8|7146.8|7138.8|7146.8|7138.8|0
1727089260000|2024-09-23 11:01:00|7149.7|7137.7|7147.2|7139.2|7149.7|7139.2|7147.2|7137.5|0
1727089270000|2024-09-23 11:01:10|7147.5|7139.5|7147.8|7139.8|7147.8|7139.8|7147.5|7139.5|0
1727089320000|2024-09-23 11:02:00|7152.9|7144.9|7151.2|7143.2|7154.4|7144.9|7151.2|7140.9|1
1727089350000|2024-09-23 11:02:30|7151.1|7143.1|7153.6|7141.6|7153.6|7143.1|7151.1|7141.6|0
1727089360000|2024-09-23 11:02:40|7153.4|7141.4|7153.4|7141.4|7153.4|7141.4|7153.4|7141.4|0
1727089380000|2024-09-23 11:03:00|7156.7|7144.7|7157|7145|7157|7145|7156.7|7144.7|3
1727089390000|2024-09-23 11:03:10|7155.5|7147.5|7155.5|7147.5|7155.5|7147.5|7155.5|7147.5|0
1727089420000|2024-09-23 11:03:40|7158|7146|7158|7146|7158|7146|7158|7146|0
1727089430000|2024-09-23 11:03:50|7155.1|7147.1|7154.6|7146.6|7155.1|7147.1|7154.6|7146.6|0
1727089440000|2024-09-23 11:04:00|7157.8|7149.8|7157.8|7149.8|7157.8|7149.8|7157.8|7149.8|3
1727089450000|2024-09-23 11:04:10|7157.4|7149.4|7157.4|7149.4|7157.4|7149.4|7157.4|7149.4|0
1727089470000|2024-09-23 11:04:30|7158|7150|7158.9|7150.9|7158.9|7150.9|7158|7150|1
1727089480000|2024-09-23 11:04:40|7158.7|7150.7|7161|7149|7161|7150.7|7158.7|7149|0
1727089490000|2024-09-23 11:04:50|7159.9|7151.9|7159.9|7151.9|7159.9|7151.9|7159.9|7151.9|0
1727089500000|2024-09-23 11:05:00|7159.7|7151.7|7161.4|7149.4|7161.4|7151.7|7159.7|7149.4|0
1727089510000|2024-09-23 11:05:10|7161.2|7149.2|7161.2|7149.2|7161.2|7149.2|7161.2|7149.2|0
1727089530000|2024-09-23 11:05:30|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|0
1727089540000|2024-09-23 11:05:40|7158.7|7150.7|7158|7150|7158.7|7150.7|7158|7150|0
1727089550000|2024-09-23 11:05:50|7157.7|7146|7159.5|7147.5|7159.5|7149.3|7157.3|7145.7|1
1727089560000|2024-09-23 11:06:00|7159|7147|7158.5|7146.5|7159|7147|7158.5|7146.5|0
1727089580000|2024-09-23 11:06:20|7158.2|7146.2|7158|7146|7158.2|7146.2|7158|7146|0
1727089600000|2024-09-23 11:06:40|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|1
1727089610000|2024-09-23 11:06:50|7159|7147|7159|7147|7159|7147|7159|7147|0
1727089620000|2024-09-23 11:07:00|7158.9|7146.9|7160.9|7152.9|7160.9|7152.9|7157.2|7146.9|4
1727089630000|2024-09-23 11:07:10|7161.4|7149.4|7161.4|7149.4|7161.4|7149.4|7161.4|7149.4|1
1727089640000|2024-09-23 11:07:20|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|0
1727089710000|2024-09-23 11:08:30|7159.2|7151.2|7159.2|7151.2|7159.2|7151.2|7159.2|7151.2|5
1727089740000|2024-09-23 11:09:00|7159.3|7147.3|7155.8|7149.8|7159.3|7149.8|7155.8|7146.9|2
1727089760000|2024-09-23 11:09:20|7158.7|7150.7|7158.7|7150.7|7158.7|7150.7|7158.7|7150.7|3
1727089770000|2024-09-23 11:09:30|7159.3|7151.3|7159|7151|7160.7|7151.3|7159|7148.7|1
1727089780000|2024-09-23 11:09:40|7159.4|7151.4|7159.4|7151.4|7159.4|7151.4|7159.4|7151.4|0
1727089820000|2024-09-23 11:10:20|7158.5|7150.5|7158.8|7150.8|7158.8|7150.8|7158.5|7150.5|0
1727089840000|2024-09-23 11:10:40|7158.4|7150.4|7158.4|7150.4|7158.4|7150.4|7158.4|7150.4|0
1727089850000|2024-09-23 11:10:50|7158.7|7150.7|7158.9|7150.9|7159.1|7151.1|7158.6|7150.6|0
1727089860000|2024-09-23 11:11:00|7159.1|7151.1|7162.9|7154.9|7164.3|7157.7|7159.1|7151.1|8
1727089870000|2024-09-23 11:11:10|7163.6|7155.6|7158|7150|7163.6|7155.6|7157|7150|3
1727089880000|2024-09-23 11:11:20|7157.1|7149.1|7157.9|7145.9|7157.9|7149.1|7157.1|7145.9|1
1727089890000|2024-09-23 11:11:30|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|0
1727089900000|2024-09-23 11:11:40|7158.5|7146.5|7161.6|7153.6|7161.6|7155.2|7158.5|7146.5|1
1727089930000|2024-09-23 11:12:10|7164.3|7158.3|7169.5|7161.5|7169.5|7161.5|7164.3|7158.3|1
1727089940000|2024-09-23 11:12:20|7169.3|7161.3|7180.9|7174.9|7180.9|7174.9|7169.3|7161.3|7
1727089960000|2024-09-23 11:12:40|7181.2|7175.2|7184.2|7176.2|7184.2|7177.7|7181.2|7175.2|2
1727089970000|2024-09-23 11:12:50|7183.3|7177.3|7183.6|7175.6|7183.6|7177.3|7183.3|7175.6|0
1727089980000|2024-09-23 11:13:00|7183.5|7177.5|7187.9|7179.9|7190.1|7179.9|7183.5|7176.8|10
1727089990000|2024-09-23 11:13:10|7188.1|7180.1|7186.5|7178.5|7188.1|7180.1|7182.7|7170.7|11
1727090000000|2024-09-23 11:13:20|7188.2|7180.2|7186.9|7178.9|7191.1|7181.3|7186.4|7178.4|4
1727090010000|2024-09-23 11:13:30|7186.5|7178.5|7188.8|7176.8|7188.8|7178.5|7186.5|7176.8|1
1727090020000|2024-09-23 11:13:40|7187.1|7179.1|7187.2|7179.2|7189.2|7179.2|7185.7|7177.2|1
1727090030000|2024-09-23 11:13:50|7187.4|7179.4|7186.9|7180.9|7188.2|7181.4|7186.9|7179.4|2
1727090040000|2024-09-23 11:14:00|7186.7|7180.7|7190.4|7178.4|7190.4|7180.7|7186.7|7178.4|1
1727090050000|2024-09-23 11:14:10|7190.7|7178.7|7188.2|7180.2|7190.7|7180.2|7188.2|7178.2|0
1727090060000|2024-09-23 11:14:20|7189.9|7177.9|7188.2|7180.2|7189.9|7180.2|7188.2|7177.9|1
1727090070000|2024-09-23 11:14:30|7188|7180|7189.6|7177.6|7190.5|7180.9|7188|7177.6|0
1727090080000|2024-09-23 11:14:40|7184.5|7172.5|7182.3|7174.3|7184.5|7174.3|7182.3|7172.5|5
1727090100000|2024-09-23 11:15:00|7175.1|7167.1|7175.6|7167.6|7178.1|7167.6|7174.8|7166.1|20
1727090110000|2024-09-23 11:15:10|7171.5|7165.5|7174.9|7166.9|7174.9|7168.2|7171.5|7165.5|3
1727090130000|2024-09-23 11:15:30|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|1
1727090150000|2024-09-23 11:15:50|7175.8|7167.8|7175.8|7167.8|7175.8|7167.8|7175.8|7167.8|0
1727090170000|2024-09-23 11:16:10|7175.6|7167.6|7184.4|7172.4|7184.4|7172.4|7171|7164.1|5
1727090180000|2024-09-23 11:16:20|7184.7|7172.7|7182|7170|7184.7|7172.7|7181.5|7169.5|1
1727090200000|2024-09-23 11:16:40|7183.5|7171.5|7183.8|7171.8|7183.8|7171.8|7183.5|7171.5|0
1727090220000|2024-09-23 11:17:00|7183.5|7171.5|7181|7173|7183.5|7173|7181|7171.5|0
1727090240000|2024-09-23 11:17:20|7181.1|7169.1|7180.4|7172.4|7182.1|7172.4|7180.4|7168.7|3
1727090250000|2024-09-23 11:17:30|7182.1|7170.1|7183.5|7171.5|7183.5|7173|7180.7|7170.1|0
1727090260000|2024-09-23 11:17:40|7184.6|7172.6|7184.3|7172.3|7184.6|7172.6|7184|7172|0
1727090270000|2024-09-23 11:17:50|7181.7|7173.7|7180.6|7172.6|7182.9|7173.7|7180.6|7170.9|1
1727090280000|2024-09-23 11:18:00|7180.4|7172.4|7180.4|7172.4|7180.4|7172.4|7180.4|7172.4|0
1727090290000|2024-09-23 11:18:10|7182.7|7170.7|7173.1|7165.1|7182.7|7171.9|7173.1|7163.6|2
1727090300000|2024-09-23 11:18:20|7175.8|7163.8|7176.5|7164.5|7176.5|7164.5|7175.8|7163.8|0
1727090310000|2024-09-23 11:18:30|7176.3|7164.3|7176.3|7164.3|7176.3|7164.3|7176.3|7164.3|1
1727090320000|2024-09-23 11:18:40|7176|7164|7176|7164|7176|7164|7176|7164|0
1727090330000|2024-09-23 11:18:50|7176.6|7164.6|7178.8|7166.8|7179|7167|7176.6|7164.6|2
1727090340000|2024-09-23 11:19:00|7179.5|7167.5|7176.8|7168.8|7179.5|7168.8|7176.8|7167.1|1
1727090350000|2024-09-23 11:19:10|7177|7169|7179.8|7167.8|7179.8|7169|7177|7167.3|1
1727090370000|2024-09-23 11:19:30|7179.6|7167.6|7178.1|7166.1|7179.6|7167.6|7177.8|7165.8|0
1727090380000|2024-09-23 11:19:40|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|0
1727090400000|2024-09-23 11:20:00|7178.6|7166.6|7179.4|7167.4|7179.4|7167.4|7178.6|7166.6|0
1727090410000|2024-09-23 11:20:10|7172.1|7164.1|7172.6|7164.6|7172.6|7164.6|7172.1|7164.1|4
1727090430000|2024-09-23 11:20:30|7172.3|7164.3|7172.1|7164.1|7172.3|7164.3|7172.1|7164.1|0
1727090440000|2024-09-23 11:20:40|7171.7|7159.7|7173.7|7161.7|7173.7|7161.7|7171.7|7159.7|2
1727090450000|2024-09-23 11:20:50|7171.1|7163.1|7175.2|7167.2|7177.1|7169.1|7171.1|7163.1|0
1727090460000|2024-09-23 11:21:00|7174.9|7166.9|7175.2|7167.2|7175.2|7167.2|7174.9|7166.9|0
1727090470000|2024-09-23 11:21:10|7169.8|7161.8|7177.3|7165.3|7177.8|7165.8|7168.5|7161.6|5
1727090480000|2024-09-23 11:21:20|7179.8|7171.8|7180.7|7172.7|7180.7|7172.7|7179.5|7171.5|2
1727090490000|2024-09-23 11:21:30|7179.6|7173.6|7179.7|7173.7|7181.7|7174.2|7179.6|7173.6|0
1727090500000|2024-09-23 11:21:40|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|1
1727090510000|2024-09-23 11:21:50|7180.7|7172.7|7178.3|7170.3|7180.7|7172.7|7178.3|7170.3|1
1727090520000|2024-09-23 11:22:00|7177.9|7169.9|7178.4|7170.4|7180.5|7170.4|7177.9|7168.5|0
1727090530000|2024-09-23 11:22:10|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|0
1727090570000|2024-09-23 11:22:50|7181.6|7172.8|7181.6|7173.6|7181.6|7173.6|7181.6|7172.8|0
1727090580000|2024-09-23 11:23:00|7181.8|7173.8|7176.7|7168.7|7181.8|7173.8|7176.7|7168.7|5
1727090590000|2024-09-23 11:23:10|7176.9|7168.9|7176.9|7168.9|7176.9|7168.9|7176.9|7168.9|0
1727090600000|2024-09-23 11:23:20|7178.7|7166.7|7176.4|7168.4|7178.7|7168.4|7176.4|7166.1|4
1727090610000|2024-09-23 11:23:30|7176.1|7168.1|7176.2|7168.2|7176.2|7168.2|7176.1|7168.1|0
1727090620000|2024-09-23 11:23:40|7173.4|7167.4|7173.6|7167.6|7173.6|7167.6|7173.4|7167.4|0
1727090630000|2024-09-23 11:23:50|7175.8|7167.8|7174.6|7166.6|7177.9|7167.8|7174.6|7165.9|0
1727090640000|2024-09-23 11:24:00|7174.4|7166.4|7174.4|7166.4|7174.4|7166.4|7174.4|7166.4|0
1727090660000|2024-09-23 11:24:20|7176.7|7164.7|7174.9|7166.9|7176.7|7166.9|7174.9|7164.7|0
1727090680000|2024-09-23 11:24:40|7175.4|7167.4|7177.2|7169.2|7177.2|7169.4|7174.9|7167.4|1
1727090690000|2024-09-23 11:24:50|7176.7|7170.7|7177.2|7169.2|7177.2|7170.9|7176.7|7169.2|2
1727090700000|2024-09-23 11:25:00|7176.9|7168.9|7179.2|7167.2|7179.2|7168.9|7176.9|7167.2|0
1727090710000|2024-09-23 11:25:10|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|0
1727090720000|2024-09-23 11:25:20|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|0
1727090730000|2024-09-23 11:25:30|7177.4|7169.4|7177.8|7169.8|7178|7170|7177.4|7169.4|1
1727090740000|2024-09-23 11:25:40|7177.6|7169.6|7177.1|7169.1|7177.6|7170|7176|7169.1|0
1727090760000|2024-09-23 11:26:00|7177.3|7169.3|7177.3|7169.3|7177.3|7169.3|7177.3|7169.3|0
1727090790000|2024-09-23 11:26:30|7176|7170|7176|7170|7176|7170|7176|7170|0
1727090800000|2024-09-23 11:26:40|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|7175.5|7169.5|0
1727090810000|2024-09-23 11:26:50|7175.3|7169.3|7174|7168|7175.5|7169.3|7174|7167|5
1727090820000|2024-09-23 11:27:00|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|0
1727090830000|2024-09-23 11:27:10|7173.3|7167.3|7176.3|7168.3|7178.9|7168.3|7173.3|7166.9|4
1727090850000|2024-09-23 11:27:30|7172.3|7166.3|7174.6|7166.6|7174.6|7167.1|7172.3|7165.6|6
1727090860000|2024-09-23 11:27:40|7174.8|7166.8|7174.1|7166.1|7174.8|7166.8|7174.1|7166.1|0
1727090880000|2024-09-23 11:28:00|7173.8|7165.8|7173.8|7165.8|7173.8|7165.8|7173.8|7165.8|0
1727090890000|2024-09-23 11:28:10|7174|7166|7169.8|7163.8|7174|7166|7169.8|7163.8|1
1727090900000|2024-09-23 11:28:20|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1727090910000|2024-09-23 11:28:30|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|7169.9|7163.9|0
1727090920000|2024-09-23 11:28:40|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1727090960000|2024-09-23 11:29:20|7173|7165|7173|7165|7173|7165|7173|7165|0
1727090980000|2024-09-23 11:29:40|7174.4|7166.4|7173.5|7165.5|7174.4|7166.4|7173.5|7165.5|0
1727090990000|2024-09-23 11:29:50|7173.8|7165.8|7172.3|7166.3|7173.8|7166.3|7172.3|7165|0
1727091000000|2024-09-23 11:30:00|7172.5|7166.5|7174.1|7166.1|7174.1|7166.5|7172.5|7166.1|0
1727091010000|2024-09-23 11:30:10|7174.5|7166.5|7174.5|7166.5|7174.5|7166.5|7174.5|7166.5|0
1727091030000|2024-09-23 11:30:30|7176.8|7164.8|7174.5|7166.5|7176.8|7166.5|7174.5|7164.8|0
1727091050000|2024-09-23 11:30:50|7174.7|7166.7|7181.1|7169.1|7181.6|7171.1|7174.7|7166.7|2
1727091060000|2024-09-23 11:31:00|7180.5|7168.5|7177.9|7169.9|7180.5|7169.9|7177.9|7167.6|0
1727091070000|2024-09-23 11:31:10|7178.5|7170.5|7178.4|7170.4|7178.7|7170.7|7178.4|7170.4|0
1727091080000|2024-09-23 11:31:20|7183.7|7175.7|7184.2|7176.2|7184.2|7177.9|7183.7|7175.7|2
1727091090000|2024-09-23 11:31:30|7184|7176|7185.3|7177.3|7185.6|7177.6|7184|7176|3
1727091100000|2024-09-23 11:31:40|7183.5|7175.5|7183.4|7171.4|7183.5|7175.5|7179|7171.4|1
1727091130000|2024-09-23 11:32:10|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|2
1727091140000|2024-09-23 11:32:20|7178.5|7166.5|7177.5|7165.5|7178.5|7166.5|7177.3|7165.3|0
1727091150000|2024-09-23 11:32:30|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|0
1727091160000|2024-09-23 11:32:40|7177.5|7165.5|7177.5|7165.5|7177.5|7165.5|7177.5|7165.5|0
1727091180000|2024-09-23 11:33:00|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|0
1727091190000|2024-09-23 11:33:10|7178.5|7166.5|7178.5|7166.5|7178.5|7166.5|7178.5|7166.5|4
1727091200000|2024-09-23 11:33:20|7177.4|7165.4|7176.1|7164.1|7177.4|7165.4|7176.1|7164.1|0
1727091210000|2024-09-23 11:33:30|7176.3|7164.3|7176.3|7164.3|7176.3|7164.3|7176.3|7164.3|0
1727091240000|2024-09-23 11:34:00|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|0
1727091250000|2024-09-23 11:34:10|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|0
1727091260000|2024-09-23 11:34:20|7179|7167|7177.3|7169.3|7179|7169.3|7177.3|7167|0
1727091270000|2024-09-23 11:34:30|7177.5|7169.5|7177.5|7169.5|7177.5|7169.5|7177.5|7169.5|0
1727091280000|2024-09-23 11:34:40|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|0
1727091300000|2024-09-23 11:35:00|7177.9|7171.1|7179.3|7173.3|7180|7173.3|7177.9|7171.1|1
1727091310000|2024-09-23 11:35:10|7179.6|7173.6|7183.3|7175.3|7183.3|7175.3|7179.6|7173.6|1
1727091320000|2024-09-23 11:35:20|7184.2|7172.2|7184.7|7172.7|7184.7|7172.7|7184.2|7172.2|0
1727091330000|2024-09-23 11:35:30|7184.5|7172.5|7184.5|7172.5|7184.5|7172.5|7184.5|7172.5|0
1727091340000|2024-09-23 11:35:40|7184.2|7172.2|7181.5|7173.5|7184.2|7173.5|7181.5|7172|0
1727091350000|2024-09-23 11:35:50|7182|7170|7176.2|7170.2|7182|7170.8|7176.2|7170|11
1727091360000|2024-09-23 11:36:00|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|7173.5|7167.5|1
1727091380000|2024-09-23 11:36:20|7170.1|7164.1|7175.4|7163.4|7175.4|7164.6|7170.1|7162.4|3
1727091390000|2024-09-23 11:36:30|7173.9|7165.9|7169.8|7163.8|7174.6|7168.1|7169.8|7163.8|7
1727091400000|2024-09-23 11:36:40|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|1
1727091410000|2024-09-23 11:36:50|7166.9|7158.9|7166.2|7158.2|7166.9|7158.9|7162.5|7156.5|3
1727091420000|2024-09-23 11:37:00|7166|7158|7165.9|7157.9|7166.2|7158.6|7164.6|7157.9|2
1727091430000|2024-09-23 11:37:10|7166.3|7158.3|7166.3|7158.3|7166.3|7158.3|7166.3|7158.3|0
1727091440000|2024-09-23 11:37:20|7167|7159|7166.4|7158.4|7167|7159|7166.4|7158.4|1
1727091450000|2024-09-23 11:37:30|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1727091460000|2024-09-23 11:37:40|7165.7|7157.7|7166.2|7158.2|7166.2|7158.2|7165.7|7157.7|0
1727091470000|2024-09-23 11:37:50|7166.6|7158.6|7167.5|7159.5|7167.5|7159.5|7166.6|7158.6|1
1727091480000|2024-09-23 11:38:00|7170.5|7158.5|7169.9|7157.9|7170.5|7158.5|7169.9|7157.9|0
1727091490000|2024-09-23 11:38:10|7169.3|7157.3|7169.1|7157.1|7169.3|7157.3|7169.1|7157.1|0
1727091500000|2024-09-23 11:38:20|7166.8|7158.8|7166.8|7158.8|7166.8|7158.8|7166.8|7158.8|0
1727091510000|2024-09-23 11:38:30|7167.7|7159.7|7169.2|7161.2|7169.2|7161.2|7167.2|7159.7|1
1727091520000|2024-09-23 11:38:40|7173|7161|7170.4|7162.4|7173|7162.4|7170.4|7161|1
1727091530000|2024-09-23 11:38:50|7174.7|7162.7|7173.2|7165.2|7174.9|7165.9|7173.2|7162.7|6
1727091540000|2024-09-23 11:39:00|7174.9|7162.9|7171.1|7163.1|7174.9|7164.4|7171.1|7162.1|0
1727091560000|2024-09-23 11:39:20|7170.7|7162.7|7168.8|7160.8|7170.7|7162.7|7168.8|7160.8|1
1727091570000|2024-09-23 11:39:30|7168.6|7160.6|7166.5|7158.5|7168.6|7160.6|7166.5|7158.5|2
1727091600000|2024-09-23 11:40:00|7165.1|7157.1|7168.2|7156.2|7168.2|7157.3|7165.1|7156.2|3
1727091610000|2024-09-23 11:40:10|7169.2|7157.2|7169.2|7157.2|7169.2|7157.2|7169.2|7157.2|0
1727091630000|2024-09-23 11:40:30|7169.6|7157.6|7169.6|7157.6|7169.6|7157.6|7169.6|7157.6|0
1727091650000|2024-09-23 11:40:50|7168.2|7156.2|7164.6|7156.6|7168.2|7157.7|7164.6|7156.2|1
1727091680000|2024-09-23 11:41:20|7166|7154|7165.4|7153.4|7166|7154|7165.4|7153.4|1
1727091690000|2024-09-23 11:41:30|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|0
1727091720000|2024-09-23 11:42:00|7165.4|7153.4|7165.4|7153.4|7165.4|7153.4|7165.4|7153.4|0
1727091740000|2024-09-23 11:42:20|7164.8|7152.8|7165|7153|7165|7153|7164.8|7152.8|0
1727091760000|2024-09-23 11:42:40|7163.5|7155.5|7163.5|7155.5|7163.5|7155.5|7163.5|7155.5|0
1727091780000|2024-09-23 11:43:00|7162.9|7154.9|7162.9|7154.9|7162.9|7154.9|7162.9|7154.9|1
1727091800000|2024-09-23 11:43:20|7168|7156|7172.5|7160.5|7172.5|7160.5|7166.4|7156|3
1727091810000|2024-09-23 11:43:30|7172.7|7160.7|7168.6|7156.6|7173.9|7161.9|7168.6|7156.6|1
1727091820000|2024-09-23 11:43:40|7169.3|7157.3|7169.3|7157.3|7169.3|7157.3|7169.3|7157.3|0
1727091850000|2024-09-23 11:44:10|7170.5|7158.5|7169.9|7157.9|7170.5|7158.5|7169.9|7157.9|0
1727091860000|2024-09-23 11:44:20|7170|7158|7170|7158|7170|7158|7170|7158|0
1727091870000|2024-09-23 11:44:30|7169.9|7157.9|7169.5|7157.5|7169.9|7157.9|7169.5|7157.5|0
1727091880000|2024-09-23 11:44:40|7169.9|7157.9|7167.9|7155.9|7169.9|7157.9|7167|7155|0
1727091890000|2024-09-23 11:44:50|7167.6|7155.6|7167.3|7155.3|7167.6|7155.6|7167.3|7155.3|0
1727091900000|2024-09-23 11:45:00|7166.7|7154.7|7166.7|7154.7|7166.7|7154.7|7166.7|7154.7|0
1727091940000|2024-09-23 11:45:40|7166.1|7154.1|7166.4|7154.4|7166.4|7154.4|7166.1|7154.1|0
1727091960000|2024-09-23 11:46:00|7166.6|7154.6|7167.8|7155.8|7168.1|7156.1|7166.6|7154.6|0
1727091970000|2024-09-23 11:46:10|7167.6|7155.6|7167.6|7155.6|7167.6|7155.6|7167.6|7155.6|0
1727091990000|2024-09-23 11:46:30|7167.4|7155.4|7166.9|7154.9|7167.4|7155.4|7166.9|7154.9|0
1727092000000|2024-09-23 11:46:40|7167.2|7155.2|7167.4|7155.4|7167.4|7155.4|7167.2|7155.2|0
1727092010000|2024-09-23 11:46:50|7168.1|7156.1|7167.8|7155.8|7168.3|7156.3|7167.8|7155.8|0
1727092020000|2024-09-23 11:47:00|7168.7|7156.7|7168.9|7156.9|7168.9|7156.9|7168.7|7156.7|0
1727092030000|2024-09-23 11:47:10|7169.1|7157.1|7169.1|7157.1|7169.1|7157.1|7169.1|7157.1|0
1727092040000|2024-09-23 11:47:20|7168|7160|7168|7160|7168|7160|7168|7160|0
1727092050000|2024-09-23 11:47:30|7168.6|7160.6|7168.6|7160.6|7168.6|7160.6|7168.6|7160.6|0
1727092080000|2024-09-23 11:48:00|7168|7160|7170.1|7158.1|7170.1|7160|7167.8|7158.1|0
1727092090000|2024-09-23 11:48:10|7170.4|7158.4|7170.6|7158.6|7170.6|7158.6|7170.4|7158.4|0
1727092110000|2024-09-23 11:48:30|7173|7161|7172.6|7164.6|7174.6|7164.6|7172.6|7161|2
1727092120000|2024-09-23 11:48:40|7172.4|7164.4|7174.3|7162.3|7174.3|7164.4|7172.4|7161.8|0
1727092130000|2024-09-23 11:48:50|7174.8|7162.8|7174.8|7162.8|7174.8|7162.8|7174.8|7162.8|0
1727092140000|2024-09-23 11:49:00|7175.3|7163.3|7174.5|7162.5|7175.3|7163.3|7174.2|7162.2|1
1727092150000|2024-09-23 11:49:10|7173.6|7161.6|7173.5|7161.5|7174.2|7162.2|7173.3|7161.3|0
1727092200000|2024-09-23 11:50:00|7174|7162|7172.3|7160.3|7174|7162|7172|7160|0
1727092210000|2024-09-23 11:50:10|7173.5|7161.5|7173.5|7161.5|7173.5|7161.5|7173.5|7161.5|0
1727092240000|2024-09-23 11:50:40|7173.4|7161.4|7173.4|7161.4|7173.4|7161.4|7173.4|7161.4|0
1727092310000|2024-09-23 11:51:50|7171.6|7159.6|7172.6|7160.6|7172.9|7160.9|7171.6|7159.6|0
1727092330000|2024-09-23 11:52:10|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|0
1727092340000|2024-09-23 11:52:20|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|1
1727092350000|2024-09-23 11:52:30|7171.6|7159.6|7171.6|7159.6|7171.6|7159.6|7171.6|7159.6|0
1727092360000|2024-09-23 11:52:40|7171.9|7159.9|7171.9|7159.9|7171.9|7159.9|7171.9|7159.9|0
1727092380000|2024-09-23 11:53:00|7167.8|7155.8|7172.6|7160.6|7172.8|7165.9|7166.6|7154.6|7
1727092390000|2024-09-23 11:53:10|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|0
1727092410000|2024-09-23 11:53:30|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|0
1727092420000|2024-09-23 11:53:40|7171|7159|7171.3|7159.3|7171.3|7159.3|7171|7159|0
1727092440000|2024-09-23 11:54:00|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|0
1727092460000|2024-09-23 11:54:20|7168.3|7156.3|7167.8|7155.8|7168.3|7156.3|7167.8|7155.8|0
1727092470000|2024-09-23 11:54:30|7168.1|7156.1|7168.6|7156.6|7168.6|7156.6|7168.1|7156.1|0
1727092480000|2024-09-23 11:54:40|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|0
1727092490000|2024-09-23 11:54:50|7167.2|7161.2|7172.7|7160.7|7172.7|7161.2|7167.2|7160.7|1
1727092500000|2024-09-23 11:55:00|7172.9|7160.9|7173.4|7161.4|7173.4|7161.4|7172.9|7160.9|0
1727092520000|2024-09-23 11:55:20|7171.1|7163.1|7171.1|7163.1|7171.1|7163.1|7171.1|7163.1|0
1727092530000|2024-09-23 11:55:30|7170.7|7162.7|7170.7|7162.7|7170.7|7162.7|7170.7|7162.7|0
1727092540000|2024-09-23 11:55:40|7173.4|7161.4|7170.2|7162.2|7173.4|7162.3|7170.2|7161.4|3
1727092550000|2024-09-23 11:55:50|7170.7|7162.7|7170.7|7162.7|7170.7|7162.7|7170.7|7162.7|1
1727092560000|2024-09-23 11:56:00|7170.2|7162.2|7171.3|7163.3|7173|7163.3|7170|7161|1
1727092570000|2024-09-23 11:56:10|7173|7161|7175.6|7163.6|7175.6|7165.8|7171.3|7161|0
1727092580000|2024-09-23 11:56:20|7174.8|7162.8|7174.2|7162.2|7174.8|7166.3|7171.8|7162.1|1
1727092590000|2024-09-23 11:56:30|7173.6|7161.6|7173.6|7161.6|7173.6|7161.6|7173.6|7161.6|0
1727092600000|2024-09-23 11:56:40|7174.5|7162.5|7175.4|7163.4|7175.4|7163.5|7171.5|7162.2|1
1727092610000|2024-09-23 11:56:50|7173.7|7165.7|7173.7|7165.7|7173.7|7165.7|7173.7|7165.7|0
1727092620000|2024-09-23 11:57:00|7174.2|7166.2|7174.2|7166.2|7174.2|7166.2|7174.2|7166.2|0
1727092630000|2024-09-23 11:57:10|7173.6|7165.6|7173.2|7165.2|7173.6|7165.6|7173.2|7165.2|0
1727092660000|2024-09-23 11:57:40|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|0
1727092680000|2024-09-23 11:58:00|7171.4|7165.4|7175.1|7169.1|7175.7|7169.7|7171.4|7165.4|12
1727092690000|2024-09-23 11:58:10|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|0
1727092710000|2024-09-23 11:58:30|7174|7168|7173.7|7167.7|7174|7168|7173.7|7167.7|1
1727092730000|2024-09-23 11:58:50|7174.2|7168.2|7173.9|7167.9|7174.2|7168.2|7173.9|7167.9|6
1727092740000|2024-09-23 11:59:00|7173.6|7167.6|7173.4|7167.4|7173.6|7167.6|7173.4|7167.4|0
1727092750000|2024-09-23 11:59:10|7173.1|7167.1|7174.8|7168.8|7174.8|7168.8|7173.1|7167.1|4
1727092760000|2024-09-23 11:59:20|7174.6|7168.6|7174.6|7168.6|7175.1|7169.1|7174.6|7168.6|2
1727092780000|2024-09-23 11:59:40|7174.8|7168.8|7179.7|7173.7|7179.7|7173.7|7173.8|7167.8|13
1727092790000|2024-09-23 11:59:50|7180.3|7174.3|7183.8|7175.8|7185.3|7175.8|7180.3|7173.3|1
1727092800000|2024-09-23 12:00:00|7183.6|7175.6|7183.8|7175.8|7185.5|7176|7183.6|7172|8
1727092810000|2024-09-23 12:00:10|7183.5|7175.5|7191.6|7183.6|7192.1|7183.6|7183.5|7175.5|7
1727092820000|2024-09-23 12:00:20|7191.4|7183.4|7187.3|7181.3|7192.4|7185.6|7187.3|7179.9|7
1727092830000|2024-09-23 12:00:30|7185|7179|7185.9|7177.9|7186.1|7180|7183.4|7177.4|11
1727092840000|2024-09-23 12:00:40|7184.8|7178.8|7194|7182|7194.3|7182.3|7184.8|7178.5|3
1727092850000|2024-09-23 12:00:50|7193.7|7181.7|7191.9|7179.9|7194.2|7182.2|7191.9|7179.9|3
1727092860000|2024-09-23 12:01:00|7193.1|7181.1|7197.8|7185.8|7199.7|7190.8|7191.4|7181.1|9
1727092870000|2024-09-23 12:01:10|7198.9|7186.9|7200.5|7192.5|7202.5|7192.8|7198|7186.9|0
1727092880000|2024-09-23 12:01:20|7197.3|7185.3|7193.8|7185.8|7197.3|7185.8|7193.8|7185.3|2
1727092890000|2024-09-23 12:01:30|7193.4|7185.4|7195.1|7183.1|7195.7|7185.6|7193.4|7181.4|4
1727092900000|2024-09-23 12:01:40|7194.9|7182.9|7195.1|7183.1|7195.1|7183.1|7194.9|7182.9|0
1727092910000|2024-09-23 12:01:50|7198|7186|7198.9|7186.9|7199.6|7188.8|7196.8|7185.4|2
1727092920000|2024-09-23 12:02:00|7201.6|7189.6|7202.5|7190.5|7204|7192|7201.6|7189.6|6
1727092930000|2024-09-23 12:02:10|7201.5|7189.5|7203.3|7191.3|7203.3|7191.3|7199.1|7187.1|9
1727092940000|2024-09-23 12:02:20|7204.4|7192.4|7201.5|7193.5|7204.5|7194.2|7201.5|7192.4|7
1727092950000|2024-09-23 12:02:30|7201.8|7193.8|7201.2|7195.2|7201.8|7195.2|7199.8|7193.4|0
1727092960000|2024-09-23 12:02:40|7201.8|7195.8|7201.8|7195.8|7201.8|7195.8|7201.8|7195.8|2
1727092980000|2024-09-23 12:03:00|7201.6|7195.6|7199.2|7187.2|7201.7|7195.6|7199.2|7187.2|2
1727093000000|2024-09-23 12:03:20|7201.1|7195.1|7202.5|7194.5|7204.8|7197.1|7201.1|7192.8|8
1727093010000|2024-09-23 12:03:30|7201.9|7193.9|7206|7194|7206|7194.4|7201.9|7193.9|1
1727093020000|2024-09-23 12:03:40|7206.2|7194.2|7208.1|7196.1|7211.2|7203.2|7206.2|7194.2|7
1727093030000|2024-09-23 12:03:50|7208.2|7196.2|7207|7201|7209|7202.3|7206.7|7196.2|1
1727093040000|2024-09-23 12:04:00|7207.2|7201.2|7217|7205|7217.3|7206.1|7207.2|7201.2|13
1727093050000|2024-09-23 12:04:10|7215.3|7207.3|7215.4|7207.4|7215.4|7207.4|7213.4|7206.7|3
1727093060000|2024-09-23 12:04:20|7215.1|7207.1|7215.1|7207.1|7215.6|7207.6|7215.1|7207.1|2
1727093070000|2024-09-23 12:04:30|7213.5|7205.5|7213.5|7205.5|7213.5|7205.5|7213.5|7205.5|1
1727093080000|2024-09-23 12:04:40|7214.1|7206.1|7214.1|7206.1|7214.1|7206.1|7214.1|7206.1|0
1727093090000|2024-09-23 12:04:50|7213.3|7201.3|7213.3|7201.3|7213.5|7201.5|7213.3|7201.3|2
1727093100000|2024-09-23 12:05:00|7213.1|7201.1|7208.9|7200.9|7213.1|7201.1|7203|7191|5
1727093120000|2024-09-23 12:05:20|7207.6|7201.6|7208.5|7196.5|7208.5|7201.9|7207.6|7196.5|4
1727093130000|2024-09-23 12:05:30|7206.9|7194.9|7209.4|7201.4|7209.4|7202.1|7204.3|7194|1
1727093140000|2024-09-23 12:05:40|7209.6|7197.6|7211.9|7203.9|7214.4|7206.3|7205.9|7196.8|5
1727093160000|2024-09-23 12:06:00|7211.7|7203.7|7209.8|7203.8|7211.7|7203.8|7209.8|7202.6|1
1727093170000|2024-09-23 12:06:10|7206.6|7200.6|7214.9|7202.9|7214.9|7202.9|7206.6|7200.6|4
1727093180000|2024-09-23 12:06:20|7211.9|7203.9|7211.9|7203.9|7211.9|7203.9|7211.9|7203.9|0
1727093190000|2024-09-23 12:06:30|7211.3|7203.3|7211.3|7203.3|7211.3|7203.3|7211.3|7203.3|0
1727093200000|2024-09-23 12:06:40|7209.5|7203.5|7209.5|7203.5|7209.5|7203.5|7209.5|7203.5|0
1727093220000|2024-09-23 12:07:00|7209.7|7203.7|7214.5|7202.5|7214.8|7203.7|7207.9|7201.9|2
1727093230000|2024-09-23 12:07:10|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|0
1727093240000|2024-09-23 12:07:20|7213.8|7201.8|7210.2|7202.2|7213.8|7202.9|7210.2|7201.5|1
1727093250000|2024-09-23 12:07:30|7210|7202|7210|7202|7210|7202|7210|7202|0
1727093260000|2024-09-23 12:07:40|7209.6|7201.6|7209.6|7201.6|7209.6|7201.6|7209.4|7201.4|1
1727093270000|2024-09-23 12:07:50|7212.8|7200.8|7213|7201|7213|7201|7212.8|7200.8|3
1727093280000|2024-09-23 12:08:00|7213.2|7201.2|7210.2|7202.2|7213.2|7202.2|7210.2|7201.2|1
1727093300000|2024-09-23 12:08:20|7213.3|7201.3|7214.1|7202.1|7214.1|7204.8|7211.6|7201.3|3
1727093310000|2024-09-23 12:08:30|7214.3|7202.3|7215.1|7203.1|7215.1|7204.6|7212.6|7202.3|0
1727093320000|2024-09-23 12:08:40|7215.3|7203.3|7215.3|7203.3|7215.3|7203.3|7215.3|7203.3|0
1727093340000|2024-09-23 12:09:00|7215.6|7203.6|7213.8|7205.8|7215.6|7208.2|7213.7|7203.6|3
1727093350000|2024-09-23 12:09:10|7214|7206|7218|7206|7218|7206|7214|7204.5|2
1727093360000|2024-09-23 12:09:20|7218.6|7206.6|7217.4|7209.4|7218.8|7209.4|7217.4|7206.6|0
1727093370000|2024-09-23 12:09:30|7217.2|7209.2|7217.2|7209.2|7217.2|7209.2|7217.2|7209.2|0
1727093380000|2024-09-23 12:09:40|7217.8|7209.8|7219.1|7207.1|7219.1|7209.8|7217.8|7207.1|0
1727093410000|2024-09-23 12:10:10|7214.4|7208.4|7217.4|7209.4|7217.4|7209.4|7214.4|7208.4|3
1727093430000|2024-09-23 12:10:30|7217.3|7211.3|7217.3|7211.3|7217.3|7211.3|7217.3|7211.3|0
1727093440000|2024-09-23 12:10:40|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|7217.5|7211.5|0
1727093450000|2024-09-23 12:10:50|7217.1|7211.1|7216.2|7208.2|7217.1|7211.1|7216.2|7208.2|3
1727093470000|2024-09-23 12:11:10|7215.8|7207.8|7214.5|7202.5|7215.8|7208|7214|7202.5|1
1727093480000|2024-09-23 12:11:20|7212|7204|7212|7204|7212|7204|7212|7204|0
1727093490000|2024-09-23 12:11:30|7214.3|7202.3|7214.3|7202.3|7214.3|7204.6|7212.6|7202.3|0
1727093500000|2024-09-23 12:11:40|7212.6|7204.6|7215.2|7203.2|7215.2|7204.6|7212.6|7203.2|0
1727093520000|2024-09-23 12:12:00|7215.5|7203.5|7215.5|7203.5|7215.5|7203.5|7215.5|7203.5|1
1727093530000|2024-09-23 12:12:10|7215.3|7203.3|7213.6|7205.6|7215.3|7205.6|7213.6|7203.3|0
1727093540000|2024-09-23 12:12:20|7213.3|7205.3|7214.1|7206.1|7215.9|7206.4|7213.3|7203.9|3
1727093550000|2024-09-23 12:12:30|7214.4|7206.4|7214.9|7206.9|7214.9|7206.9|7214.4|7206.4|0
1727093570000|2024-09-23 12:12:50|7218.7|7206.7|7216.9|7208.9|7218.7|7208.9|7216.9|7206.7|6
1727093580000|2024-09-23 12:13:00|7216.7|7208.7|7216.4|7208.4|7216.7|7208.8|7214.8|7208.4|2
1727093590000|2024-09-23 12:13:10|7216.1|7208.1|7217|7209|7217|7209.8|7215.6|7208.1|4
1727093600000|2024-09-23 12:13:20|7217.6|7209.6|7217.4|7209.4|7219.3|7209.6|7215.9|7206.4|1
1727093610000|2024-09-23 12:13:30|7216.9|7208.9|7216.4|7208.4|7218.6|7208.9|7216.4|7206.6|0
1727093630000|2024-09-23 12:13:50|7216.8|7210.8|7216.6|7208.6|7219.3|7212.8|7216.6|7206.8|3
1727093650000|2024-09-23 12:14:10|7219.5|7211.5|7220.4|7214.4|7220.5|7214.5|7218.8|7211.5|21
1727093660000|2024-09-23 12:14:20|7220.7|7214.7|7221.7|7215.7|7222.5|7215.7|7219.7|7213.5|5
1727093670000|2024-09-23 12:14:30|7222.2|7216.2|7223.3|7215.3|7223.3|7216.2|7220.5|7213.1|13
1727093680000|2024-09-23 12:14:40|7222.8|7216.8|7224.1|7218.1|7224.1|7218.1|7222.8|7216.8|10
1727093690000|2024-09-23 12:14:50|7224.6|7218.6|7225.4|7219.4|7225.4|7219.4|7224.6|7218.6|13
1727093700000|2024-09-23 12:15:00|7225.2|7219.2|7225.1|7219.1|7225.4|7219.4|7222.6|7216.6|19
1727093710000|2024-09-23 12:15:10|7225.3|7219.3|7228.2|7220.2|7229.2|7221.2|7225.3|7219.3|2
1727093720000|2024-09-23 12:15:20|7230.7|7224.7|7230.7|7224.7|7230.7|7224.7|7230.7|7224.7|1
1727093730000|2024-09-23 12:15:30|7230.8|7222.8|7236.8|7224.8|7236.8|7224.8|7230.8|7222.8|3
1727093740000|2024-09-23 12:15:40|7236.6|7224.6|7231.3|7225.3|7236.6|7225.3|7231.3|7224|0
1727093750000|2024-09-23 12:15:50|7230.9|7224.9|7229.3|7221.3|7230.9|7224.9|7229.3|7221.3|2
1727093760000|2024-09-23 12:16:00|7229.5|7221.5|7229.5|7221.5|7229.5|7221.5|7229.5|7221.5|0
1727093770000|2024-09-23 12:16:10|7229.3|7221.3|7229.3|7221.3|7229.3|7221.3|7229.3|7221.3|0
1727093790000|2024-09-23 12:16:30|7229.7|7221.7|7228.6|7220.6|7229.7|7221.7|7228.6|7220.6|1
1727093800000|2024-09-23 12:16:40|7228.4|7220.4|7226.2|7218.2|7228.4|7220.4|7226.2|7218.2|1
1727093820000|2024-09-23 12:17:00|7225.8|7217.8|7225.6|7219.6|7225.9|7219.9|7225.1|7217.8|1
1727093830000|2024-09-23 12:17:10|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222|7216|4
1727093840000|2024-09-23 12:17:20|7222.7|7216.7|7226.5|7218.5|7226.5|7218.5|7222.3|7216.3|0
1727093850000|2024-09-23 12:17:30|7226.9|7218.9|7226.7|7218.7|7229.5|7218.9|7226.7|7216.9|0
1727093860000|2024-09-23 12:17:40|7226.9|7218.9|7228.6|7216.6|7228.6|7218.9|7226.9|7216.6|0
1727093870000|2024-09-23 12:17:50|7228.4|7216.4|7229.2|7217.2|7229.2|7218.9|7226.9|7216.4|1
1727093880000|2024-09-23 12:18:00|7229.7|7217.7|7229.4|7217.4|7229.7|7217.7|7229.4|7217.4|0
1727093890000|2024-09-23 12:18:10|7229.5|7217.5|7229.4|7217.4|7229.7|7217.7|7229.4|7217.4|0
1727093900000|2024-09-23 12:18:20|7229.2|7217.2|7229.8|7221.8|7231.6|7221.9|7229.2|7217.2|2
1727093910000|2024-09-23 12:18:30|7230.1|7222.1|7230|7218|7230.1|7222.1|7228.9|7216.9|3
1727093920000|2024-09-23 12:18:40|7229.7|7217.7|7227.4|7219.4|7229.7|7219.4|7227.4|7217.3|1
1727093930000|2024-09-23 12:18:50|7229.4|7221.4|7230|7222|7230|7222|7229.1|7221.1|3
1727093940000|2024-09-23 12:19:00|7230.4|7222.4|7229.4|7223.4|7230.4|7224.2|7229.4|7222.4|3
1727093950000|2024-09-23 12:19:10|7229.6|7223.6|7229.3|7223.3|7229.8|7223.8|7229.3|7223.3|2
1727093960000|2024-09-23 12:19:20|7229.6|7223.6|7227.4|7219.4|7229.6|7223.6|7226.1|7218.1|6
1727093970000|2024-09-23 12:19:30|7227.2|7219.2|7226.7|7218.7|7227.2|7219.2|7226.7|7218.7|0
1727093980000|2024-09-23 12:19:40|7226.5|7218.5|7224|7218|7231.4|7223.4|7224|7216.3|7
1727093990000|2024-09-23 12:19:50|7223.5|7217.5|7222.6|7216.6|7223.8|7217.8|7222.6|7216.6|3
1727094000000|2024-09-23 12:20:00|7221.6|7215.6|7221.7|7215.7|7225.3|7217.8|7220.5|7214|14
1727094010000|2024-09-23 12:20:10|7220.9|7214.9|7220.9|7214.9|7221.3|7214.9|7220.9|7213.3|2
1727094020000|2024-09-23 12:20:20|7220.7|7214.7|7220.9|7214.9|7220.9|7214.9|7220.7|7214.7|1
1727094040000|2024-09-23 12:20:40|7222.2|7214.2|7221.6|7215.6|7222.2|7215.6|7221.6|7214.1|1
1727094060000|2024-09-23 12:21:00|7225.5|7213.5|7236.8|7224.8|7236.8|7225.1|7225.5|7213.5|5
1727094070000|2024-09-23 12:21:10|7235.1|7227.1|7238.1|7226.1|7238.1|7227.6|7235.1|7226.1|1
1727094080000|2024-09-23 12:21:20|7238|7226|7237.3|7229.3|7238|7229.9|7235.4|7226|26
1727094090000|2024-09-23 12:21:30|7239.8|7227.8|7239|7233|7239.8|7233|7237.8|7227.8|14
1727094100000|2024-09-23 12:21:40|7239.5|7233.5|7237.4|7231.4|7241|7233.7|7237.2|7231.2|38
1727094110000|2024-09-23 12:21:50|7237.7|7231.7|7238.4|7232.4|7238.9|7232.4|7237.7|7230.9|0
1727094120000|2024-09-23 12:22:00|7240.9|7234.9|7244.8|7236.8|7245.2|7236.9|7240.9|7233.2|12
1727094130000|2024-09-23 12:22:10|7245.7|7237.7|7245.4|7237.4|7245.7|7237.7|7245.4|7237.4|0
1727094140000|2024-09-23 12:22:20|7245.6|7237.6|7245.9|7237.9|7245.9|7237.9|7245.6|7237.6|2
1727094150000|2024-09-23 12:22:30|7247.9|7235.9|7254.3|7248.3|7254.3|7248.3|7244.9|7235.9|33
1727094160000|2024-09-23 12:22:40|7253.9|7247.9|7255.8|7249.8|7256.5|7249.8|7253.7|7247.7|5
1727094170000|2024-09-23 12:22:50|7255.5|7249.5|7257.6|7251.6|7258|7252|7255.1|7249.1|54
1727094180000|2024-09-23 12:23:00|7257.4|7251.4|7258.5|7252.5|7260.2|7252.5|7256.9|7250.6|31
1727094190000|2024-09-23 12:23:10|7258.1|7252.1|7259.2|7253.2|7259.2|7253.2|7257.1|7249.7|6
1727094200000|2024-09-23 12:23:20|7259|7253|7286.5|7278.5|7287.4|7278.5|7259|7253|34
1727094210000|2024-09-23 12:23:30|7286.7|7278.7|7292.4|7286.4|7297.9|7289.9|7286.7|7277.6|18
1727094220000|2024-09-23 12:23:40|7293.5|7285.5|7297.3|7289.3|7297.3|7289.3|7292.8|7285.5|17
1727094230000|2024-09-23 12:23:50|7297|7289|7277|7265|7297|7289.3|7276.5|7265|25
1727094240000|2024-09-23 12:24:00|7276.8|7264.8|7286.5|7274.5|7286.5|7278.4|7276.7|7264.8|7
1727094250000|2024-09-23 12:24:10|7285.8|7273.8|7282.4|7274.4|7285.8|7274.4|7282.4|7273.8|2
1727094260000|2024-09-23 12:24:20|7282.2|7274.2|7281.2|7275.2|7282.2|7275.2|7281.2|7274|2
1727094270000|2024-09-23 12:24:30|||||||||2
1727094280000|2024-09-23 12:24:40|7281.7|7275.7|7273.3|7261.3|7282.3|7276.3|7272.4|7260.4|16
1727094290000|2024-09-23 12:24:50|7273.9|7261.9|7273.9|7261.9|7273.9|7261.9|7273.9|7261.9|1
1727094300000|2024-09-23 12:25:00|7278.9|7266.9|7275|7267|7280.4|7268.4|7275|7265.6|3
1727094310000|2024-09-23 12:25:10|||||||||1
1727094320000|2024-09-23 12:25:20|7273.2|7267.2|7272.8|7260.8|7273.2|7267.2|7272.8|7260.8|2
1727094330000|2024-09-23 12:25:30|7271|7259|7270.4|7258.4|7271|7259|7270.4|7258.4|0
1727094340000|2024-09-23 12:25:40|7270.2|7258.2|7272|7260|7272|7261.7|7267.4|7258.2|6
1727094360000|2024-09-23 12:26:00|7272.4|7260.4|7269.8|7261.8|7272.4|7262.3|7267.1|7260.4|4
1727094370000|2024-09-23 12:26:10|7273.1|7261.1|7274.6|7262.6|7274.6|7262.6|7273.1|7261.1|4
1727094380000|2024-09-23 12:26:20|7274.8|7262.8|7267.9|7261.9|7274.8|7262.8|7267.9|7261.9|5
1727094390000|2024-09-23 12:26:30|7273.8|7261.8|7273.8|7261.8|7273.8|7261.8|7273.8|7261.8|6
1727094400000|2024-09-23 12:26:40|7274.7|7262.7|7274.1|7266.1|7274.9|7266.1|7273.9|7262.7|2
1727094410000|2024-09-23 12:26:50|7274.2|7262.2|7274|7266|7277.7|7266|7274|7262.2|23
1727094420000|2024-09-23 12:27:00|7274.3|7266.3|7276.3|7268.3|7276.3|7268.3|7274.3|7266.3|9
1727094430000|2024-09-23 12:27:10|7276.1|7268.1|7278.3|7266.3|7279.5|7268.1|7276.1|7266.3|10
1727094440000|2024-09-23 12:27:20|7279.2|7267.2|7274.7|7262.7|7279.2|7267.2|7274.7|7262.7|6
1727094450000|2024-09-23 12:27:30|7274.4|7262.4|7269.6|7263.6|7274.4|7263.6|7269.6|7262|0
1727094460000|2024-09-23 12:27:40|7268.8|7262.8|7270.6|7262.6|7270.6|7262.8|7267.5|7261.5|1
1727094480000|2024-09-23 12:28:00|7270.8|7262.8|7273.1|7265.1|7274|7265.2|7270.8|7262|4
1727094490000|2024-09-23 12:28:10|7266.5|7254.5|7266.5|7254.5|7266.5|7254.5|7266.5|7254.5|1
1727094500000|2024-09-23 12:28:20|7272.3|7260.3|7272.5|7260.5|7272.5|7260.5|7272.2|7260.2|1
1727094510000|2024-09-23 12:28:30|7274.6|7262.6|7278.5|7266.5|7278.5|7266.5|7274.6|7262.6|3
1727094520000|2024-09-23 12:28:40|7279.3|7267.3|7279.3|7267.3|7279.6|7267.6|7279.3|7267.3|0
1727094530000|2024-09-23 12:28:50|7279.6|7267.6|7279.6|7267.6|7279.6|7267.6|7279.6|7267.6|0
1727094540000|2024-09-23 12:29:00|7279.3|7267.3|7279.3|7267.3|7279.3|7267.3|7279.3|7267.3|0
1727094550000|2024-09-23 12:29:10|7279|7267|7279.4|7267.4|7279.4|7267.4|7278.6|7266.6|1
1727094560000|2024-09-23 12:29:20|7279.1|7267.1|7279.1|7267.1|7279.4|7267.4|7279.1|7267.1|1
1727094580000|2024-09-23 12:29:40|7279.7|7267.7|7279.7|7267.7|7279.7|7267.7|7279.7|7267.7|4
1727094610000|2024-09-23 12:30:10|7280.3|7268.3|7274.9|7262.9|7280.3|7268.3|7272.3|7262.9|7
1727094620000|2024-09-23 12:30:20|7274.4|7262.4|7274|7262|7274.4|7262.4|7274|7262|0
1727094630000|2024-09-23 12:30:30|7277.3|7265.3|7277.3|7265.3|7277.3|7265.3|7277.3|7265.3|8
1727094640000|2024-09-23 12:30:40|||||||||1
1727094660000|2024-09-23 12:31:00|7277.7|7265.7|7276.6|7264.6|7280.3|7268.3|7276.2|7264.6|0
1727094670000|2024-09-23 12:31:10|7276.1|7264.1|7270.4|7264.4|7276.1|7264.4|7270.4|7260.1|2
1727094680000|2024-09-23 12:31:20|7271.5|7265.5|7276.7|7264.7|7276.7|7265.9|7271.5|7264.7|1
1727094690000|2024-09-23 12:31:30|7275|7267|7275.3|7267.3|7275.3|7267.3|7275|7267|1
1727094700000|2024-09-23 12:31:40|7275.5|7267.5|7272.5|7260.5|7275.5|7267.5|7272.5|7260.5|1
1727094710000|2024-09-23 12:31:50|7269.3|7261.3|7273|7261|7273|7265.5|7269.3|7258.8|1
1727094720000|2024-09-23 12:32:00|7273.3|7261.3|7273.3|7261.3|7273.3|7261.3|7273.3|7261.3|1
1727094730000|2024-09-23 12:32:10|7271.6|7263.6|7267.5|7259.5|7271.6|7263.6|7267.5|7258.8|4
1727094750000|2024-09-23 12:32:30|7266.7|7254.7|7266.7|7254.7|7266.7|7254.7|7266.7|7254.7|2
1727094760000|2024-09-23 12:32:40|7261|7255|7254.4|7242.4|7262.5|7255|7254.4|7242.4|8
1727094770000|2024-09-23 12:32:50|7254.1|7242.1|7254.4|7242.4|7254.4|7242.4|7254.1|7242.1|1
1727094780000|2024-09-23 12:33:00|7254.6|7242.6|7259.6|7247.6|7259.6|7247.6|7254.6|7242.6|3
1727094790000|2024-09-23 12:33:10|7259.9|7247.9|7255.6|7243.6|7260.4|7248.4|7255.6|7243.6|11
1727094800000|2024-09-23 12:33:20|7256.4|7244.4|7257.4|7245.4|7257.4|7245.4|7256.4|7244.4|1
1727094820000|2024-09-23 12:33:40|7258.2|7246.2|7256|7244|7258.5|7246.5|7251.3|7242.3|3
1727094840000|2024-09-23 12:34:00|7256.2|7244.2|7259.2|7247.2|7259.2|7247.2|7256.2|7244.2|3
1727094850000|2024-09-23 12:34:10|7258.9|7246.9|7258.1|7246.1|7258.9|7246.9|7258.1|7246.1|0
1727094860000|2024-09-23 12:34:20|7258.7|7246.7|7258.2|7246.2|7259.4|7247.4|7258.2|7246.2|2
1727094870000|2024-09-23 12:34:30|7258.1|7246.1|7256.7|7244.7|7258.1|7246.1|7254.8|7242.8|1
1727094880000|2024-09-23 12:34:40|7255.2|7243.2|7257.9|7245.9|7258.1|7246.1|7255.2|7243.2|1
1727094890000|2024-09-23 12:34:50|7258.2|7246.2|7256.9|7244.9|7258.2|7246.2|7256.9|7244.9|2
1727094900000|2024-09-23 12:35:00|7256.5|7244.5|7256|7244|7256.5|7244.5|7256|7244|0
1727094910000|2024-09-23 12:35:10|7257.8|7245.8|7256|7244|7257.8|7245.8|7256|7244|1
1727094920000|2024-09-23 12:35:20|7256.3|7244.3|7255.9|7243.9|7256.5|7244.5|7255.9|7243.9|0
1727094930000|2024-09-23 12:35:30|7255.7|7243.7|7255.7|7243.7|7255.7|7243.7|7255.7|7243.7|0
1727094940000|2024-09-23 12:35:40|7255.2|7243.2|7256.1|7244.1|7256.6|7245.1|7251.1|7243.2|10
1727094950000|2024-09-23 12:35:50|7256.4|7244.4|7256.4|7244.4|7256.4|7244.4|7256.4|7244.4|2
1727094960000|2024-09-23 12:36:00|7253.8|7245.8|7253.8|7245.8|7253.8|7245.8|7253.8|7245.8|0
1727094990000|2024-09-23 12:36:30|7253.4|7245.4|7253.4|7245.4|7253.4|7245.4|7253.4|7245.4|0
1727095000000|2024-09-23 12:36:40|7253.6|7245.6|7253.6|7245.6|7253.6|7245.6|7253.6|7245.6|0
1727095020000|2024-09-23 12:37:00|7252|7246|7253.9|7247.9|7254.1|7248.1|7251.8|7245.8|5
1727095050000|2024-09-23 12:37:30|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|7254.1|7248.1|1
1727095060000|2024-09-23 12:37:40|7253.9|7247.9|7256.8|7250.8|7256.8|7250.8|7253.9|7247.9|1
1727095070000|2024-09-23 12:37:50|7253.1|7245.1|7253.9|7245.9|7255.6|7245.9|7253.1|7243.6|3
1727095080000|2024-09-23 12:38:00|7250|7242|7250|7242|7250|7242|7250|7242|6
1727095110000|2024-09-23 12:38:30|7249.8|7241.8|7251.5|7239.5|7251.5|7241.8|7249.8|7239.5|0
1727095140000|2024-09-23 12:39:00|7251.2|7239.2|7252.1|7240.1|7252.1|7240.1|7251|7239|0
1727095150000|2024-09-23 12:39:10|7251.8|7239.8|7251.6|7239.6|7251.8|7241.3|7249.3|7239.6|0
1727095170000|2024-09-23 12:39:30|7252|7240|7253.6|7245.6|7256.6|7245.9|7252|7240|3
1727095180000|2024-09-23 12:39:40|7252|7240|7252|7240|7252|7240|7252|7240|1
1727095190000|2024-09-23 12:39:50|7251.7|7239.7|7251.7|7239.7|7251.7|7239.7|7251.7|7239.7|0
1727095200000|2024-09-23 12:40:00|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|0
1727095210000|2024-09-23 12:40:10|7249.9|7243.9|7250.3|7244.3|7250.3|7244.3|7249.9|7243.9|0
1727095220000|2024-09-23 12:40:20|7248.6|7240.6|7248|7236|7248.6|7240.8|7246.8|7236|5
1727095230000|2024-09-23 12:40:30|7247.8|7235.8|7247.8|7235.8|7247.8|7235.8|7247.8|7235.8|0
1727095270000|2024-09-23 12:41:10|7248|7236|7248|7236|7248|7236|7248|7236|0
1727095280000|2024-09-23 12:41:20|7247.8|7235.8|7241.4|7229.4|7247.8|7235.8|7241.4|7229.4|2
1727095290000|2024-09-23 12:41:30|7239.1|7231.1|7238.7|7226.7|7241.8|7232.2|7236.4|7226.7|12
1727095300000|2024-09-23 12:41:40|7235.8|7227.8|7239.8|7227.8|7240|7228|7235.5|7227.5|2
1727095310000|2024-09-23 12:41:50|7240.2|7228.2|7238.1|7226.1|7240.2|7228.4|7236.4|7226.1|1
1727095320000|2024-09-23 12:42:00|7233.7|7227.7|7239.8|7227.8|7239.8|7228.3|7233.3|7227.3|14
1727095330000|2024-09-23 12:42:10|7240.3|7228.3|7239.1|7231.1|7240.3|7231.3|7239|7228.3|0
1727095340000|2024-09-23 12:42:20|7239.4|7231.4|7239.4|7231.4|7239.4|7231.4|7239.4|7231.4|1
1727095350000|2024-09-23 12:42:30|7239.6|7231.6|7239.6|7231.6|7239.6|7231.6|7239.6|7231.6|0
1727095360000|2024-09-23 12:42:40|7240.2|7232.2|7239.7|7231.7|7240.2|7232.2|7239.7|7231.7|0
1727095370000|2024-09-23 12:42:50|7240.2|7232.2|7240.2|7232.2|7240.2|7232.2|7240.2|7232.2|0
1727095380000|2024-09-23 12:43:00|7239.5|7231.5|7239.4|7233.4|7239.5|7233.4|7239.4|7231.5|3
1727095390000|2024-09-23 12:43:10|7239.2|7233.2|7239.5|7233.5|7240.8|7233.7|7239.2|7232.8|2
1727095420000|2024-09-23 12:43:40|7238.9|7232.9|7239.5|7233.5|7239.5|7233.5|7238.9|7232.9|0
1727095440000|2024-09-23 12:44:00|7239.7|7233.7|7239.7|7233.7|7239.7|7233.7|7239.7|7233.7|0
1727095450000|2024-09-23 12:44:10|7240.4|7228.4|7241|7229|7241|7229|7240.4|7228.4|1
1727095460000|2024-09-23 12:44:20|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|0
1727095470000|2024-09-23 12:44:30|7241.2|7229.2|7241.2|7229.2|7241.2|7229.2|7241.2|7229.2|0
1727095480000|2024-09-23 12:44:40|7241.5|7229.5|7239.9|7231.9|7241.5|7232.2|7239.9|7229.2|1
1727095490000|2024-09-23 12:44:50|7239.6|7231.6|7240.4|7228.4|7240.4|7231.6|7239.4|7228.4|0
1727095500000|2024-09-23 12:45:00|7240.6|7228.6|7240.6|7228.6|7240.6|7230.9|7238.9|7228.6|0
1727095520000|2024-09-23 12:45:20|7241|7229|7241|7229|7241|7229|7241|7229|0
1727095560000|2024-09-23 12:46:00|7237.1|7229.1|7237.1|7229.1|7237.1|7229.1|7237.1|7229.1|1
1727095570000|2024-09-23 12:46:10|7236.8|7228.8|7235.2|7227.2|7237.1|7229.1|7235.2|7227.2|2
1727095580000|2024-09-23 12:46:20|7238|7226|7239.9|7227.9|7239.9|7227.9|7235.7|7226|5
1727095600000|2024-09-23 12:46:40|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|7239.7|7227.7|1
1727095620000|2024-09-23 12:47:00|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|2
1727095630000|2024-09-23 12:47:10|7240.7|7228.7|7240.5|7228.5|7243.6|7233.9|7240.5|7228.5|6
1727095640000|2024-09-23 12:47:20|7240.3|7228.3|7233.5|7227.5|7240.3|7228.5|7233.5|7225.8|7
1727095650000|2024-09-23 12:47:30|7235.2|7227.2|7237|7225|7237|7230|7233.9|7225|3
1727095660000|2024-09-23 12:47:40|7234.7|7226.7|7235.5|7223.5|7237|7226.7|7234.1|7223.5|1
1727095670000|2024-09-23 12:47:50|7228.4|7216.4|7227.1|7215.1|7228.4|7216.4|7227.1|7215.1|11
1727095680000|2024-09-23 12:48:00|7223.7|7215.7|7227.9|7215.9|7227.9|7215.9|7219.8|7212.5|20
1727095690000|2024-09-23 12:48:10|7227.7|7215.7|7229.3|7217.3|7229.3|7217.8|7225.8|7214|2
1727095700000|2024-09-23 12:48:20|7231.3|7219.3|7234.7|7222.7|7234.7|7222.7|7231|7219|3
1727095710000|2024-09-23 12:48:30|7234.5|7222.5|7234.7|7226.7|7234.7|7226.7|7234.2|7222.2|4
1727095730000|2024-09-23 12:48:50|7239.1|7227.1|7241.5|7229.5|7241.9|7229.9|7239.1|7227.1|5
1727095740000|2024-09-23 12:49:00|7240.4|7232.4|7240.8|7232.8|7243.3|7232.8|7240.4|7231.3|0
1727095770000|2024-09-23 12:49:30|7240.6|7232.6|7240.3|7234.3|7240.8|7234.3|7240.3|7232.6|0
1727095780000|2024-09-23 12:49:40|7240.6|7234.6|7240.1|7228.1|7243.3|7235.3|7240.1|7228.1|3
1727095800000|2024-09-23 12:50:00|7239.9|7227.9|7236.4|7230.4|7239.9|7230.4|7236.4|7227.9|1
1727095810000|2024-09-23 12:50:10|7235.6|7229.6|7228.5|7222.5|7235.6|7229.6|7228.5|7219.7|9
1727095820000|2024-09-23 12:50:20|7228.8|7222.8|7232.2|7226.2|7234.7|7226.2|7228.8|7222.7|2
1727095830000|2024-09-23 12:50:30|7232|7226|7232|7226|7232|7226|7232|7226|0
1727095880000|2024-09-23 12:51:20|7231.7|7225.7|7229.8|7223.8|7231.7|7225.7|7229.8|7223.8|3
1727095890000|2024-09-23 12:51:30|7229.4|7223.4|7229.2|7221.2|7229.8|7223.8|7229.2|7221.2|5
1727095910000|2024-09-23 12:51:50|7229.9|7221.9|7229.2|7223.2|7229.9|7223.2|7229.2|7221.9|3
1727095920000|2024-09-23 12:52:00|7229.4|7223.4|7228.5|7220.5|7236.6|7225.6|7228.3|7220.5|3
1727095930000|2024-09-23 12:52:10|7227.2|7221.2|7228.4|7220.4|7228.4|7221.2|7227.2|7220.4|0
1727095940000|2024-09-23 12:52:20|7232.2|7220.2|7224.2|7218.2|7232.2|7221|7224.2|7218.2|1
1727095950000|2024-09-23 12:52:30|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|0
1727095960000|2024-09-23 12:52:40|7228.5|7216.5|7228.3|7216.3|7228.5|7217.8|7225.8|7216.1|2
1727095970000|2024-09-23 12:52:50|7227|7219|7229.3|7217.3|7229.3|7219|7227|7217.3|0
1727095980000|2024-09-23 12:53:00|7228.8|7216.8|7228.8|7216.8|7228.8|7216.8|7228.8|7216.8|1
1727095990000|2024-09-23 12:53:10|7229|7217|7226.3|7214.3|7229|7217|7226.2|7214.2|2
1727096000000|2024-09-23 12:53:20|7226|7214|7226.7|7214.7|7226.7|7214.7|7226|7214|0
1727096030000|2024-09-23 12:53:50|7226.4|7214.4|7226.2|7214.2|7226.7|7214.7|7225.9|7213.9|0
1727096070000|2024-09-23 12:54:30|7226.4|7214.4|7222.6|7214.6|7226.4|7214.6|7222.6|7213.4|1
1727096100000|2024-09-23 12:55:00|7222.8|7214.8|7220.3|7214.3|7223.3|7215.3|7220.3|7214.3|2
1727096110000|2024-09-23 12:55:10|7220.1|7214.1|7220.1|7214.1|7220.1|7214.1|7219.8|7213.8|3
1727096120000|2024-09-23 12:55:20|7219.8|7213.8|7219.8|7213.8|7219.8|7213.8|7219.8|7213.8|0
1727096130000|2024-09-23 12:55:30|7220.5|7212.5|7220|7214|7220.5|7214|7220|7212.5|0
1727096140000|2024-09-23 12:55:40|7222|7216|7232.1|7224.1|7234.5|7224.1|7222|7216|2
1727096150000|2024-09-23 12:55:50|7231.2|7219.2|7231.2|7219.2|7231.2|7219.2|7231.2|7219.2|2
1727096160000|2024-09-23 12:56:00|7230.3|7218.3|7230.3|7218.3|7230.6|7218.6|7230.3|7218.3|1
1727096190000|2024-09-23 12:56:30|7229.2|7217.2|7229.5|7217.5|7229.5|7217.5|7229.2|7217.2|1
1727096230000|2024-09-23 12:57:10|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|7229.9|7217.9|0
1727096240000|2024-09-23 12:57:20|7232|7220|7234.5|7222.5|7234.5|7222.5|7232|7220|2
1727096250000|2024-09-23 12:57:30|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|2
1727096260000|2024-09-23 12:57:40|7230.1|7218.1|7230.2|7218.2|7230.2|7218.2|7229.8|7217.8|1
1727096270000|2024-09-23 12:57:50|7234|7222|7234|7222|7234|7222|7234|7222|1
1727096280000|2024-09-23 12:58:00|7232.2|7220.2|7231.6|7219.6|7232.2|7220.2|7231.6|7219.6|0
1727096290000|2024-09-23 12:58:10|7235.5|7223.5|7235.2|7223.2|7235.5|7223.5|7235.2|7223.2|1
1727096300000|2024-09-23 12:58:20|7234.9|7222.9|7234.2|7222.2|7234.9|7222.9|7234.2|7222.2|0
1727096340000|2024-09-23 12:59:00|7234.4|7222.4|7233|7221|7234.4|7222.4|7233|7221|1
1727096350000|2024-09-23 12:59:10|7232.8|7220.8|7232.8|7220.8|7232.8|7220.8|7232.8|7220.8|0
1727096360000|2024-09-23 12:59:20|7232.3|7224.3|7232.3|7224.3|7232.3|7224.3|7232.3|7224.3|0
1727096370000|2024-09-23 12:59:30|7232.7|7224.7|7234.2|7222.2|7234.2|7224.7|7232.5|7222.2|1
1727096390000|2024-09-23 12:59:50|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|0
1727096400000|2024-09-23 13:00:00|7235|7223|7240.7|7228.7|7241.2|7229.2|7234.8|7223|6
1727096410000|2024-09-23 13:00:10|7239|7231|7236.5|7224.5|7239|7231|7236.5|7224.5|6
1727096420000|2024-09-23 13:00:20|7235.5|7223.5|7235.5|7223.5|7235.5|7223.5|7235.5|7223.5|0
1727096440000|2024-09-23 13:00:40|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|7235.9|7223.9|0
1727096460000|2024-09-23 13:01:00|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|4
1727096470000|2024-09-23 13:01:10|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|7232.6|7220.6|0
1727096490000|2024-09-23 13:01:30|7232.6|7220.6|7232.9|7220.9|7232.9|7220.9|7232.6|7220.6|0
1727096500000|2024-09-23 13:01:40|7229.6|7217.6|7230.4|7218.4|7230.4|7218.4|7229.6|7217.6|1
1727096530000|2024-09-23 13:02:10|7239.6|7227.6|7240.4|7228.4|7240.6|7228.6|7239.6|7227.6|1
1727096540000|2024-09-23 13:02:20|7241.5|7229.5|7239.5|7227.5|7241.5|7229.5|7239.5|7227.5|2
1727096550000|2024-09-23 13:02:30|7239.3|7227.3|7238.2|7226.2|7239.3|7227.3|7238.2|7226.2|0
1727096560000|2024-09-23 13:02:40|7237.9|7225.9|7240.1|7228.1|7240.1|7228.1|7237.9|7225.9|0
1727096570000|2024-09-23 13:02:50|7240.4|7228.4|7240.4|7228.4|7240.4|7228.4|7240.4|7228.4|0
1727096580000|2024-09-23 13:03:00|7240.8|7228.8|7240.8|7228.8|7240.8|7228.8|7240.8|7228.8|0
1727096590000|2024-09-23 13:03:10|7233|7221|7232|7224|7234.2|7224|7232|7221|2
1727096600000|2024-09-23 13:03:20|7236.3|7224.3|7237.2|7225.2|7237.2|7225.2|7236.3|7224.3|1
1727096610000|2024-09-23 13:03:30|7237.8|7225.8|7238.8|7226.8|7238.8|7226.8|7237.8|7225.8|0
1727096630000|2024-09-23 13:03:50|7239.1|7227.1|7239.1|7227.1|7239.1|7227.1|7239.1|7227.1|0
1727096650000|2024-09-23 13:04:10|7239.5|7227.5|7239.5|7227.5|7239.5|7227.5|7239.5|7227.5|0
1727096660000|2024-09-23 13:04:20|7242.4|7230.4|7243.6|7231.6|7243.6|7231.6|7242.4|7230.4|1
1727096700000|2024-09-23 13:05:00|7236.6|7224.6|7237.1|7225.1|7237.8|7225.8|7236.3|7224.3|3
1727096710000|2024-09-23 13:05:10|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|2
1727096720000|2024-09-23 13:05:20|7237.1|7225.1|7231.8|7219.8|7237.1|7225.1|7231.8|7219.8|4
1727096730000|2024-09-23 13:05:30|7232|7220|7232|7220|7232|7220|7232|7220|0
1727096740000|2024-09-23 13:05:40|7232.3|7220.3|7233.1|7221.1|7233.1|7221.1|7232.3|7220.3|0
1727096760000|2024-09-23 13:06:00|7236.2|7224.2|7239.3|7227.3|7239.3|7227.3|7236.2|7224.2|1
1727096820000|2024-09-23 13:07:00|7235.1|7227.1|7235.1|7227.1|7235.1|7227.1|7235.1|7227.1|0
1727096830000|2024-09-23 13:07:10|7233|7221|7233.5|7221.5|7233.7|7221.7|7233|7221|3
1727096840000|2024-09-23 13:07:20|7233.8|7221.8|7233.8|7221.8|7233.8|7221.8|7233.8|7221.8|0
1727096850000|2024-09-23 13:07:30|7234.1|7222.1|7234.7|7222.7|7234.7|7222.7|7234.1|7222.1|0
1727096860000|2024-09-23 13:07:40|7235.1|7223.1|7235.7|7223.7|7236|7224|7235.1|7223.1|3
1727096880000|2024-09-23 13:08:00|7235.1|7223.1|7232.4|7224.4|7235.1|7224.4|7232.4|7223.1|1
1727096920000|2024-09-23 13:08:40|7234.7|7222.7|7234.9|7222.9|7234.9|7222.9|7234.7|7222.7|0
1727096940000|2024-09-23 13:09:00|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|7234.7|7222.7|0
1727096960000|2024-09-23 13:09:20|7232.8|7220.8|7232.8|7220.8|7232.8|7220.8|7232.8|7220.8|2
1727096980000|2024-09-23 13:09:40|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|0
1727097000000|2024-09-23 13:10:00|7233|7221|7233|7221|7233|7221|7233|7221|0
1727097010000|2024-09-23 13:10:10|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|7233.2|7221.2|0
1727097020000|2024-09-23 13:10:20|7233|7221|7232.7|7220.7|7233|7221|7232.7|7220.7|2
1727097080000|2024-09-23 13:11:20|7231.8|7219.8|7231.5|7219.5|7231.8|7219.8|7231.5|7219.5|0
1727097090000|2024-09-23 13:11:30|7231.1|7219.1|7231.1|7219.1|7231.1|7219.1|7231.1|7219.1|1
1727097100000|2024-09-23 13:11:40|7233.5|7221.5|7234|7222|7234.1|7222.1|7233.5|7221.5|3
1727097120000|2024-09-23 13:12:00|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|2
1727097130000|2024-09-23 13:12:10|7234.3|7222.3|7233.4|7225.4|7235.1|7225.4|7233.4|7222.3|0
1727097140000|2024-09-23 13:12:20|7235.1|7223.1|7233|7221|7235.1|7225.4|7233|7221|4
1727097150000|2024-09-23 13:12:30|7232.2|7220.2|7232.5|7220.5|7232.5|7220.5|7232.2|7220.2|0
1727097160000|2024-09-23 13:12:40|7231.8|7219.8|7227|7221|7231.8|7221.8|7227|7219.8|5
1727097170000|2024-09-23 13:12:50|7231.9|7219.9|7233.3|7221.3|7233.6|7221.6|7231.9|7219.9|3
1727097180000|2024-09-23 13:13:00|7232.8|7220.8|7233.8|7221.8|7233.8|7221.8|7232.8|7220.8|1
1727097190000|2024-09-23 13:13:10|7234|7222|7234|7222|7234|7222|7234|7222|1
1727097200000|2024-09-23 13:13:20|7232.5|7220.5|7231.6|7219.6|7232.5|7220.5|7231.6|7219.6|1
1727097210000|2024-09-23 13:13:30|7231.2|7219.2|7230.2|7218.2|7231.2|7219.2|7230.2|7218.2|0
1727097220000|2024-09-23 13:13:40|7230|7218|7230|7218|7230|7218|7230|7218|0
1727097230000|2024-09-23 13:13:50|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|1
1727097240000|2024-09-23 13:14:00|7229.9|7217.9|7230.7|7218.7|7230.7|7218.7|7229.9|7217.9|1
1727097250000|2024-09-23 13:14:10|7230.2|7218.2|7230.2|7218.2|7230.2|7218.2|7230.2|7218.2|0
1727097270000|2024-09-23 13:14:30|7230|7218|7230|7218|7230.3|7218.3|7230|7218|1
1727097290000|2024-09-23 13:14:50|7230.5|7218.5|7229.1|7217.1|7230.5|7218.5|7229.1|7217.1|2
1727097300000|2024-09-23 13:15:00|7229.4|7217.4|7228.6|7216.6|7229.4|7217.4|7228.6|7216.6|2
1727097310000|2024-09-23 13:15:10|7226.9|7218.9|7226.3|7218.3|7228.6|7218.9|7226.3|7216.4|5
1727097330000|2024-09-23 13:15:30|7226.4|7218.4|7229.4|7217.4|7229.9|7218.4|7226.4|7217.4|2
1727097340000|2024-09-23 13:15:40|7227.1|7219.1|7226.9|7218.9|7227.1|7219.1|7226.9|7218.9|0
1727097350000|2024-09-23 13:15:50|7229.9|7217.9|7226.9|7218.9|7229.9|7218.9|7226.9|7217.7|2
1727097360000|2024-09-23 13:16:00|7226.7|7218.7|7228.4|7216.4|7228.4|7218.7|7226.7|7216.4|1
1727097370000|2024-09-23 13:16:10|7228.6|7216.6|7228.6|7216.6|7228.6|7216.6|7228.6|7216.6|0
1727097390000|2024-09-23 13:16:30|||||||||2
1727097400000|2024-09-23 13:16:40|7226.5|7218.5|7226.9|7218.9|7226.9|7218.9|7226.5|7218.5|3
1727097410000|2024-09-23 13:16:50|7222.7|7214.7|7222.7|7214.7|7222.7|7214.7|7222.7|7214.7|11
1727097420000|2024-09-23 13:17:00|7222.4|7214.4|7220.2|7208.2|7224.2|7216.2|7220.2|7208.2|13
1727097440000|2024-09-23 13:17:20|7219.6|7207.6|7213.5|7205.5|7219.6|7207.6|7213.5|7205.5|4
1727097450000|2024-09-23 13:17:30|7213.8|7205.8|7214|7206|7214|7206|7213.8|7205.8|1
1727097460000|2024-09-23 13:17:40|7212|7205.5|7212|7206|7213.8|7206.2|7211.5|7205.5|4
1727097470000|2024-09-23 13:17:50|7213.5|7205.5|7213.5|7205.5|7213.5|7205.5|7213.5|7205.5|1
1727097480000|2024-09-23 13:18:00|7214|7206|7218.1|7210.1|7219.4|7210.1|7213.5|7205.5|3
1727097490000|2024-09-23 13:18:10|7218.4|7210.4|7220.7|7212.7|7223.2|7212.7|7218.4|7209.5|3
1727097510000|2024-09-23 13:18:30|7220.9|7212.9|7220.9|7212.9|7220.9|7212.9|7220.9|7212.9|0
1727097520000|2024-09-23 13:18:40|7221.5|7213.5|7220.9|7212.9|7221.5|7213.5|7220.9|7212.9|3
1727097530000|2024-09-23 13:18:50|7220.1|7212.1|7222.3|7214.3|7222.3|7214.3|7220.1|7212.1|1
1727097540000|2024-09-23 13:19:00|7222.1|7214.1|7221.3|7213.3|7222.1|7214.1|7221.3|7213.3|3
1727097550000|2024-09-23 13:19:10|7222.1|7214.1|7222.1|7214.1|7222.1|7214.1|7222.1|7214.1|0
1727097560000|2024-09-23 13:19:20|7221.8|7213.8|7221.4|7213.4|7221.8|7213.8|7221.4|7213.4|0
1727097570000|2024-09-23 13:19:30|7221.6|7213.6|7221.6|7213.6|7221.6|7213.6|7221.6|7213.6|0
1727097600000|2024-09-23 13:20:00|7221.4|7213.4|7216.9|7204.9|7221.4|7213.9|7215|7204.9|5
1727097610000|2024-09-23 13:20:10|7213.7|7205.7|7217.5|7205.5|7217.5|7205.9|7211.9|7205.4|2
1727097620000|2024-09-23 13:20:20|7216.9|7204.9|7215.7|7203.7|7216.9|7204.9|7215.7|7203.7|1
1727097630000|2024-09-23 13:20:30|7215.5|7203.5|7215.7|7203.7|7215.7|7203.7|7215.2|7203.2|0
1727097640000|2024-09-23 13:20:40|7215.5|7203.5|7215.2|7203.2|7215.5|7203.5|7215|7203|2
1727097650000|2024-09-23 13:20:50|7215.6|7203.6|7215.2|7203.2|7215.6|7204.3|7210.1|7202|9
1727097660000|2024-09-23 13:21:00|7215.6|7203.6|7215.4|7203.4|7215.7|7203.7|7215.4|7203.4|0
1727097670000|2024-09-23 13:21:10|7215|7203|7215|7203|7215|7203|7215|7203|0
1727097680000|2024-09-23 13:21:20|7214.4|7202.4|7214.4|7202.4|7214.4|7202.4|7214.4|7202.4|0
1727097690000|2024-09-23 13:21:30|7215.2|7203.2|7200.7|7188.7|7215.2|7203.2|7200.7|7188.7|15
1727097700000|2024-09-23 13:21:40|7200.1|7188.1|7202.9|7190.9|7205.8|7193.8|7200.1|7188.1|2
1727097710000|2024-09-23 13:21:50|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|7202.9|7190.9|0
1727097720000|2024-09-23 13:22:00|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|1
1727097740000|2024-09-23 13:22:20|7201.8|7193.8|7201.8|7193.8|7201.8|7193.8|7201.8|7193.8|1
1727097750000|2024-09-23 13:22:30|7202.1|7194.1|7202.1|7194.1|7202.1|7194.1|7202.1|7194.1|0
1727097760000|2024-09-23 13:22:40|7200.8|7188.8|7202.3|7190.3|7202.3|7190.3|7200.1|7188.1|8
1727097780000|2024-09-23 13:23:00|7202.1|7190.1|7200.6|7192.6|7203.1|7192.6|7200.6|7189.1|1
1727097820000|2024-09-23 13:23:40|7199.4|7191.4|7201.8|7189.8|7202|7191.4|7195.7|7189.7|2
1727097830000|2024-09-23 13:23:50|7204.4|7192.4|7206.4|7194.4|7206.4|7194.4|7204.4|7192.4|0
1727097840000|2024-09-23 13:24:00|7206.2|7194.2|7206.4|7194.4|7206.7|7194.7|7206.2|7194.2|1
1727097850000|2024-09-23 13:24:10|7206.7|7194.7|7211.8|7199.8|7212.3|7200.3|7206.7|7194.7|8
1727097880000|2024-09-23 13:24:40|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|0
1727097900000|2024-09-23 13:25:00|7212.1|7200.1|7212.1|7200.1|7212.1|7200.1|7212.1|7200.1|2
1727097910000|2024-09-23 13:25:10|7211.1|7203.1|7211.7|7203.7|7212.3|7204.3|7211.1|7203.1|2
1727097920000|2024-09-23 13:25:20|7212|7204|7212.3|7200.3|7214|7206|7211.8|7199.8|5
1727098000000|2024-09-23 13:26:40|7210|7198|7210.8|7204.8|7213.3|7205.2|7207.8|7195.8|4
1727098010000|2024-09-23 13:26:50|7211|7205|7211.2|7203.2|7212.8|7206.8|7210.7|7200.4|5
1727098020000|2024-09-23 13:27:00|7211.4|7203.4|7210.8|7204.8|7212.8|7205.2|7210.8|7203.4|3
1727098030000|2024-09-23 13:27:10|7211.8|7199.8|7209.3|7201.3|7212|7201.5|7209.3|7199.8|1
1727098040000|2024-09-23 13:27:20|7212.2|7200.2|7210.8|7202.8|7212.8|7202.8|7210.8|7200.2|2
1727098050000|2024-09-23 13:27:30|7210|7198|7210.6|7198.6|7211.6|7199.6|7210|7198|3
1727098090000|2024-09-23 13:28:10|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|1
1727098110000|2024-09-23 13:28:30|7210.5|7198.5|7210.5|7198.5|7210.5|7198.5|7210.5|7198.5|0
1727098130000|2024-09-23 13:28:50|7211.4|7199.4|7215.1|7207.1|7216.8|7207.1|7211.4|7199.4|2
1727098140000|2024-09-23 13:29:00|7218.8|7206.8|7219.1|7207.1|7219.1|7207.1|7218.8|7206.8|3
1727098150000|2024-09-23 13:29:10|7219.6|7207.6|7219.6|7207.6|7219.9|7207.9|7219.6|7207.6|0
1727098160000|2024-09-23 13:29:20|7220.4|7208.4|7220.3|7212.3|7221.6|7212.3|7220.1|7208.4|1
1727098170000|2024-09-23 13:29:30|7220.5|7212.5|7221|7213|7221|7213|7220.5|7212.5|0
1727098180000|2024-09-23 13:29:40|7220.2|7212.2|7220.4|7212.4|7220.4|7212.4|7220.2|7212.2|1
1727098190000|2024-09-23 13:29:50|7214.9|7206.9|7214.9|7206.9|7214.9|7206.9|7214.9|7206.9|7
1727098200000|2024-09-23 13:30:00|7218.4|7206.4|7219.5|7207.5|7219.8|7207.8|7218.4|7206.4|2
1727098220000|2024-09-23 13:30:20|7221.4|7209.4|7219.4|7207.4|7221.4|7209.4|7219.4|7207.4|2
1727098230000|2024-09-23 13:30:30|7218.4|7206.4|7219.1|7207.1|7219.1|7207.1|7218.4|7206.4|0
1727098240000|2024-09-23 13:30:40|7219.3|7207.3|7219.3|7207.3|7219.3|7207.3|7219.3|7207.3|0
1727098250000|2024-09-23 13:30:50|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|0
1727098260000|2024-09-23 13:31:00|7220.1|7208.1|7219.5|7207.5|7221.8|7209.8|7219.5|7207.5|2
1727098270000|2024-09-23 13:31:10|7219.3|7207.3|7219.3|7207.3|7219.3|7207.3|7219.3|7207.3|0
1727098280000|2024-09-23 13:31:20|7214.8|7208.8|7218.4|7206.4|7220.5|7208.8|7214.8|7206.1|1
1727098290000|2024-09-23 13:31:30|7218.1|7206.1|7214.5|7206.5|7218.1|7207.5|7214.2|7205.2|0
1727098300000|2024-09-23 13:31:40|7214.7|7206.7|7214.7|7206.7|7214.7|7206.7|7214.7|7206.7|0
1727098320000|2024-09-23 13:32:00|7214.3|7206.3|7214.3|7206.3|7214.3|7206.3|7214.3|7206.3|0
1727098340000|2024-09-23 13:32:20|7214.5|7206.5|7204.7|7198.7|7214.5|7206.5|7204.7|7195.2|5
1727098350000|2024-09-23 13:32:30|7205.2|7197.2|7208.9|7200.9|7211.1|7200.9|7205.2|7197.2|5
1727098360000|2024-09-23 13:32:40|7208.7|7200.7|7210.2|7198.2|7210.2|7200.7|7208.7|7198.2|1
1727098380000|2024-09-23 13:33:00|7210.6|7198.6|7209.8|7197.8|7210.6|7198.6|7209.8|7197.8|1
1727098400000|2024-09-23 13:33:20|7210.3|7198.3|7210|7198|7210.3|7198.3|7210|7198|0
1727098410000|2024-09-23 13:33:30|7210.5|7198.5|7207.8|7199.8|7210.5|7200|7207|7197.3|0
1727098420000|2024-09-23 13:33:40|7208|7200|7216.5|7204.5|7216.5|7204.5|7206.7|7200|5
1727098430000|2024-09-23 13:33:50|7217.2|7205.2|7216|7204|7217.2|7206.7|7214.7|7204|1
1727098440000|2024-09-23 13:34:00|7216.2|7204.2|7214.7|7206.7|7216.2|7206.7|7214.7|7204.2|0
1727098450000|2024-09-23 13:34:10|7215.1|7207.1|7215.1|7207.1|7215.1|7207.1|7215.1|7207.1|0
1727098500000|2024-09-23 13:35:00|7214.7|7206.7|7218.9|7206.9|7219.9|7207.9|7214.7|7206.7|4
1727098520000|2024-09-23 13:35:20|7218.2|7206.2|7218.2|7206.2|7218.3|7206.3|7218.2|7206.2|0
1727098530000|2024-09-23 13:35:30|7217.8|7205.8|7212.9|7204.9|7218.2|7206.9|7212.9|7203.4|2
1727098540000|2024-09-23 13:35:40|7212.7|7204.7|7212.7|7204.7|7212.7|7204.7|7212.7|7204.7|0
1727098560000|2024-09-23 13:36:00|7212.5|7200.5|7206.6|7194.6|7212.6|7200.6|7201.6|7194.3|11
1727098570000|2024-09-23 13:36:10|7207.3|7195.3|7206.9|7194.9|7207.6|7195.6|7206.9|7194.9|1
1727098580000|2024-09-23 13:36:20|7207.2|7195.2|7207.4|7195.4|7207.4|7195.4|7206.9|7194.9|0
1727098590000|2024-09-23 13:36:30|7207.1|7195.1|7205.3|7193.3|7207.1|7195.1|7205.3|7193.3|4
1727098600000|2024-09-23 13:36:40|7202.8|7194.8|7202.8|7194.8|7205|7194.8|7202.8|7193|3
1727098610000|2024-09-23 13:36:50|7202.3|7194.3|7202.3|7194.3|7202.3|7194.3|7202.3|7194.3|1
1727098620000|2024-09-23 13:37:00|7201.8|7193.8|7203.3|7191.3|7203.3|7193.8|7201.8|7191.3|1
1727098630000|2024-09-23 13:37:10|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|0
1727098640000|2024-09-23 13:37:20|7206.7|7194.7|7202.7|7194.7|7206.7|7194.7|7202.7|7193.2|5
1727098650000|2024-09-23 13:37:30|||||||||2
1727098660000|2024-09-23 13:37:40|||||||||8
1727098680000|2024-09-23 13:38:00|7201.2|7195.2|7201|7189|7201.2|7195.2|7200.5|7189|8
1727098690000|2024-09-23 13:38:10|7190.9|7182.9|7194.9|7182.9|7195.5|7184.2|7189.6|7182.9|6
1727098700000|2024-09-23 13:38:20|7195.1|7183.1|7191.3|7179.3|7195.1|7183.1|7190.2|7178.2|2
1727098710000|2024-09-23 13:38:30|7191.4|7179.4|7190.5|7178.5|7191.4|7179.4|7190.5|7178.5|1
1727098720000|2024-09-23 13:38:40|7189.7|7177.7|7188.4|7176.4|7189.7|7177.7|7188.4|7176.4|1
1727098730000|2024-09-23 13:38:50|7185.3|7173.3|7184|7172|7185.3|7173.3|7184|7172|6
1727098740000|2024-09-23 13:39:00|7184.2|7172.2|7182.7|7174.7|7187.4|7177.1|7182|7172.2|10
1727098760000|2024-09-23 13:39:20|||||||||1
1727098770000|2024-09-23 13:39:30|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|1
1727098780000|2024-09-23 13:39:40|7177|7171|7176.8|7170.8|7177.1|7171.1|7176.7|7170.7|14
1727098790000|2024-09-23 13:39:50|7175.5|7169.5|7174.4|7168.4|7175.5|7169.5|7174.2|7168.2|11
1727098800000|2024-09-23 13:40:00|7174.6|7168.6|7173.2|7161.2|7175.2|7168.6|7166.8|7158.8|7
1727098810000|2024-09-23 13:40:10|7172.9|7160.9|7169.8|7157.8|7172.9|7162.1|7167.7|7157.8|1
1727098820000|2024-09-23 13:40:20|7171.5|7159.5|7173.3|7161.3|7175|7164.5|7171.5|7159.5|9
1727098830000|2024-09-23 13:40:30|7173.4|7165.4|7173.9|7161.9|7174.9|7167.8|7173|7161.9|8
1727098840000|2024-09-23 13:40:40|7173.5|7161.5|7173.7|7161.7|7174.3|7163.4|7171.4|7161.5|4
1727098860000|2024-09-23 13:41:00|7173|7161|7172.4|7164.4|7173|7164.4|7170|7161|1
1727098870000|2024-09-23 13:41:10|7173.2|7161.2|7171.7|7165.7|7173.2|7165.7|7171.7|7161.2|3
1727098880000|2024-09-23 13:41:20|7173.1|7165.1|7173.3|7165.3|7173.3|7165.3|7172.8|7164.8|1
1727098890000|2024-09-23 13:41:30|7173.5|7165.5|7166.1|7158.1|7173.5|7166|7166.1|7158.1|20
1727098900000|2024-09-23 13:41:40|7165.9|7157.9|7165.6|7159.6|7166.3|7159.6|7165.6|7157.9|11
1727098910000|2024-09-23 13:41:50|7165.2|7159.2|7169.8|7161.8|7169.8|7161.8|7165.2|7159.2|25
1727098920000|2024-09-23 13:42:00|7170.6|7158.6|7167.1|7159.1|7170.6|7160.6|7166.1|7158.6|4
1727098930000|2024-09-23 13:42:10|7166.2|7160.2|7166.4|7160.4|7166.4|7160.4|7166.2|7160.2|0
1727098950000|2024-09-23 13:42:30|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|7166.6|7160.6|0
1727098960000|2024-09-23 13:42:40|||||||||1
1727098970000|2024-09-23 13:42:50|7163.3|7151.3|7161.3|7153.3|7163.3|7153.3|7159.9|7150.2|22
1727098980000|2024-09-23 13:43:00|7161.7|7153.7|7166.7|7160.7|7167.6|7160.7|7161.7|7153.7|18
1727098990000|2024-09-23 13:43:10|7166.1|7160.1|7168.2|7160.2|7168.2|7160.2|7165.7|7159.7|4
1727099000000|2024-09-23 13:43:20|||||||||8
1727099010000|2024-09-23 13:43:30|7166.9|7160.9|7163.2|7157.2|7166.9|7160.9|7162.5|7156.5|5
1727099020000|2024-09-23 13:43:40|7163|7155|7159.6|7151.6|7163|7155|7158|7149.9|7
1727099030000|2024-09-23 13:43:50|7159.2|7153.2|7160.7|7154.7|7160.7|7154.7|7159.2|7153.2|4
1727099040000|2024-09-23 13:44:00|7160.2|7152.2|7164.9|7152.9|7165.5|7155.4|7160.2|7151.7|22
1727099050000|2024-09-23 13:44:10|7162.3|7150.3|7166.1|7154.1|7166.4|7155.8|7160.6|7150.3|13
1727099060000|2024-09-23 13:44:20|7162.9|7154.9|7162.6|7154.6|7163.1|7155.1|7162.6|7154.6|1
1727099070000|2024-09-23 13:44:30|7161|7155|7162.9|7154.9|7162.9|7155|7160.6|7154.6|3
1727099080000|2024-09-23 13:44:40|7163.2|7155.2|7163.1|7155.1|7165.4|7155.2|7162.8|7153.4|4
1727099090000|2024-09-23 13:44:50|7165.6|7157.6|7173.5|7161.5|7173.8|7161.8|7165.5|7157.6|7
1727099100000|2024-09-23 13:45:00|7173.2|7161.2|7168.9|7156.9|7175.3|7168.2|7163.6|7156.9|22
1727099130000|2024-09-23 13:45:30|7168.5|7156.5|7167.2|7155.2|7168.5|7156.5|7166.7|7154.7|6
1727099140000|2024-09-23 13:45:40|7167.4|7155.4|7165.1|7157.1|7167.4|7157.5|7163.5|7155.4|2
1727099150000|2024-09-23 13:45:50|7168.5|7156.5|7168.5|7156.5|7168.5|7156.5|7168.5|7156.5|2
1727099160000|2024-09-23 13:46:00|7169.6|7157.6|7171.8|7159.8|7171.8|7159.8|7169.6|7157.6|1
1727099170000|2024-09-23 13:46:10|7172.1|7160.1|7171.9|7159.9|7172.4|7160.4|7171.9|7159.9|0
1727099180000|2024-09-23 13:46:20|7172.4|7160.4|7171.7|7159.7|7172.4|7160.4|7171.7|7159.7|0
1727099190000|2024-09-23 13:46:30|7170|7162|7169|7161|7171.7|7162|7169|7159.7|2
1727099200000|2024-09-23 13:46:40|7171.5|7159.5|7171.3|7159.3|7171.5|7161.2|7169.2|7159.3|6
1727099210000|2024-09-23 13:46:50|7171.5|7159.5|7165|7159|7171.5|7161.6|7165|7156.7|9
1727099220000|2024-09-23 13:47:00|7164.1|7158.1|7165|7153|7165|7158.1|7163.5|7153|8
1727099230000|2024-09-23 13:47:10|7165.6|7153.6|7166.2|7154.2|7166.2|7154.2|7165.6|7153.6|4
1727099240000|2024-09-23 13:47:20|7163.1|7151.1|7160.1|7152.1|7163.1|7152.1|7160.1|7148.9|10
1727099250000|2024-09-23 13:47:30|7159.9|7151.9|7156.6|7150.6|7160.1|7152.1|7156.6|7150.6|1
1727099260000|2024-09-23 13:47:40|7156.3|7150.3|7160.8|7148.8|7161|7150.9|7156.3|7148.8|8
1727099270000|2024-09-23 13:47:50|7159.1|7151.1|7159.1|7151.1|7159.1|7151.1|7159.1|7151.1|0
1727099280000|2024-09-23 13:48:00|7161.6|7149.6|7161.6|7149.6|7161.6|7149.6|7161.6|7149.6|2
1727099300000|2024-09-23 13:48:20|7159.3|7151.3|7160.8|7148.8|7160.8|7151.3|7158.5|7148.8|1
1727099310000|2024-09-23 13:48:30|7161|7149|7161.6|7149.6|7161.6|7151.3|7159.3|7149|0
1727099320000|2024-09-23 13:48:40|||||||||3
1727099330000|2024-09-23 13:48:50|7159.3|7151.3|7161.6|7149.6|7161.6|7151.3|7159.3|7149.6|0
1727099340000|2024-09-23 13:49:00|7159.3|7151.3|7159.3|7151.3|7159.3|7151.3|7159.3|7151.3|1
1727099350000|2024-09-23 13:49:10|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|2
1727099360000|2024-09-23 13:49:20|7158.7|7150.7|7157.8|7145.8|7158.7|7150.7|7157.5|7145.5|1
1727099370000|2024-09-23 13:49:30|7157.6|7145.6|7156.8|7144.8|7157.6|7145.6|7156.8|7144.8|10
1727099380000|2024-09-23 13:49:40|7155.3|7147.3|7154.3|7146.3|7155.3|7147.3|7154.3|7146.3|2
1727099390000|2024-09-23 13:49:50|7154.5|7146.5|7161|7149|7161|7149|7153.5|7146|15
1727099400000|2024-09-23 13:50:00|7160.7|7148.7|7161.6|7149.6|7161.6|7151.3|7159.3|7148.7|0
1727099430000|2024-09-23 13:50:30|7161.8|7155.8|7166.3|7158.3|7167.8|7158.3|7161.8|7154.8|9
1727099440000|2024-09-23 13:50:40|7165.8|7157.8|7165.8|7157.8|7166.5|7158.5|7165.5|7157.5|2
1727099450000|2024-09-23 13:50:50|7165.5|7157.5|7174.5|7166.5|7178.3|7166.5|7165.5|7157.5|5
1727099460000|2024-09-23 13:51:00|7173.9|7165.9|7175.9|7163.9|7175.9|7165.9|7173.9|7163.4|5
1727099470000|2024-09-23 13:51:10|7176.2|7164.2|7177.6|7165.6|7177.6|7165.6|7176.2|7164.2|0
1727099480000|2024-09-23 13:51:20|7177.3|7165.3|7175.9|7163.9|7177.3|7165.3|7175.9|7163.9|0
1727099490000|2024-09-23 13:51:30|7172.4|7160.4|7171.6|7159.6|7172.4|7160.4|7171.6|7159.6|0
1727099500000|2024-09-23 13:51:40|7171.2|7159.2|7171.2|7159.2|7171.2|7159.2|7171.2|7159.2|0
1727099510000|2024-09-23 13:51:50|7170.2|7158.2|7167.9|7155.9|7170.2|7158.2|7167.9|7155.9|1
1727099530000|2024-09-23 13:52:10|7168.1|7156.1|7165.2|7157.2|7168.4|7157.2|7164.7|7155.6|1
1727099540000|2024-09-23 13:52:20|7165.8|7157.8|7172.7|7160.7|7173.3|7161.3|7165.8|7156.9|3
1727099550000|2024-09-23 13:52:30|7173|7161|7190|7178|7190|7178|7172.4|7161|3
1727099560000|2024-09-23 13:52:40|7191.7|7179.7|7184.4|7172.4|7191.7|7179.7|7184.4|7172.4|7
1727099570000|2024-09-23 13:52:50|7184.1|7172.1|7172.3|7160.3|7184.1|7172.1|7171.9|7159.9|5
1727099580000|2024-09-23 13:53:00|7176.3|7164.3|7177.4|7165.4|7177.6|7165.6|7176.3|7164.3|1
1727099590000|2024-09-23 13:53:10|7176.8|7164.8|7177.4|7165.4|7177.6|7165.6|7176.8|7164.8|0
1727099600000|2024-09-23 13:53:20|7177.6|7165.6|7173.8|7161.8|7177.6|7165.6|7173.7|7161.7|0
1727099610000|2024-09-23 13:53:30|7173.5|7161.5|7174.7|7162.7|7174.7|7162.7|7173.5|7161.5|0
1727099620000|2024-09-23 13:53:40|7173.2|7161.2|7172.7|7160.7|7173.2|7161.2|7172.7|7160.7|0
1727099640000|2024-09-23 13:54:00|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|0
1727099650000|2024-09-23 13:54:10|7173.5|7161.5|7173.9|7161.9|7174.2|7162.2|7173.5|7161.5|0
1727099660000|2024-09-23 13:54:20|7174.4|7162.4|7174.2|7162.2|7174.4|7162.4|7174.1|7162.1|0
1727099670000|2024-09-23 13:54:30|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|0
1727099690000|2024-09-23 13:54:50|7174.1|7162.1|7174.1|7166.1|7174.4|7166.1|7174.1|7162.1|0
1727099700000|2024-09-23 13:55:00|7174.5|7166.5|7174.5|7166.5|7174.5|7166.5|7174.5|7166.5|2
1727099710000|2024-09-23 13:55:10|||||||||1
1727099720000|2024-09-23 13:55:20|7181.5|7169.5|7173.9|7165.9|7181.5|7169.5|7173.9|7165.9|6
1727099740000|2024-09-23 13:55:40|7169.5|7157.5|7167.1|7155.1|7170.1|7158.1|7167.1|7155.1|2
1727099770000|2024-09-23 13:56:10|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|0
1727099790000|2024-09-23 13:56:30|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|0
1727099800000|2024-09-23 13:56:40|7169.8|7157.8|7172.9|7160.9|7172.9|7160.9|7169.8|7157.8|4
1727099810000|2024-09-23 13:56:50|7172.7|7160.7|7171.8|7159.8|7172.7|7160.7|7171.8|7159.8|1
1727099820000|2024-09-23 13:57:00|7169.5|7157.5|7162.5|7156.5|7169.5|7157.5|7162.5|7152.6|0
1727099830000|2024-09-23 13:57:10|7162.7|7156.7|7164.3|7156.3|7164.3|7156.7|7162|7156|1
1727099860000|2024-09-23 13:57:40|7164.5|7156.5|7164.5|7156.5|7164.5|7156.5|7164.5|7156.5|0
1727099880000|2024-09-23 13:58:00|7164.4|7152.4|7166.6|7154.6|7166.6|7154.6|7164.4|7152.4|5
1727099890000|2024-09-23 13:58:10|7167|7155|7171.4|7159.4|7171.4|7159.4|7167|7155|4
1727099900000|2024-09-23 13:58:20|7171.7|7159.7|7172.2|7160.2|7172.5|7160.5|7171.7|7159.7|3
1727099910000|2024-09-23 13:58:30|7171.7|7159.7|7171.2|7159.2|7171.7|7159.7|7171.2|7159.2|0
1727099920000|2024-09-23 13:58:40|7170.1|7158.1|7169.2|7157.2|7170.1|7158.1|7169.2|7157.2|0
1727099940000|2024-09-23 13:59:00|7168.4|7156.4|7170.7|7158.7|7171.1|7159.1|7168.4|7156.4|9
1727099950000|2024-09-23 13:59:10|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|0
1727099960000|2024-09-23 13:59:20|7173.1|7161.1|7170.3|7158.3|7173.1|7161.1|7170.3|7158.3|3
1727099970000|2024-09-23 13:59:30|7169.7|7157.7|7154.9|7142.9|7169.7|7157.7|7154.9|7142.9|9
1727099980000|2024-09-23 13:59:40|||||||||1
1727099990000|2024-09-23 13:59:50|7154.3|7142.3|7155.3|7143.3|7158.2|7146.2|7150.1|7142.3|4
1727100000000|2024-09-23 14:00:00|7155.1|7143.1|7155.4|7143.4|7155.4|7143.9|7151.9|7142.6|3
1727100010000|2024-09-23 14:00:10|7153.5|7145.5|7159.6|7147.6|7159.9|7147.9|7153.5|7145.5|3
1727100020000|2024-09-23 14:00:20|7159.8|7147.8|7162.3|7150.3|7169.1|7157.1|7159.8|7147.8|4
1727100030000|2024-09-23 14:00:30|7161.1|7149.1|7161.1|7149.1|7161.1|7149.1|7161.1|7149.1|0
1727100040000|2024-09-23 14:00:40|7156.1|7144.1|7158.5|7146.5|7158.5|7146.5|7156.1|7144.1|5
1727100050000|2024-09-23 14:00:50|7159.3|7147.3|7160.6|7148.6|7160.6|7148.6|7159.3|7147.3|0
1727100060000|2024-09-23 14:01:00|7160.4|7148.4|7163|7151|7163|7151|7160.4|7148.4|0
1727100070000|2024-09-23 14:01:10|||||||||1
1727100080000|2024-09-23 14:01:20|7164|7152|7164.1|7152.1|7164.3|7152.3|7164|7152|2
1727100090000|2024-09-23 14:01:30|7164.4|7152.4|7164.2|7152.2|7164.4|7152.4|7164.2|7152.2|1
1727100100000|2024-09-23 14:01:40|7163.8|7151.8|7163.2|7151.2|7163.8|7151.8|7163.2|7151.2|1
1727100110000|2024-09-23 14:01:50|7161.8|7153.8|7162.7|7150.7|7163.2|7153.8|7161.8|7150.7|1
1727100120000|2024-09-23 14:02:00|7160.4|7152.4|7159.5|7147.5|7160.4|7152.4|7159.5|7147.5|5
1727100190000|2024-09-23 14:03:10|7161.5|7149.5|7157.5|7145.5|7161.5|7152|7157.5|7145.5|7
1727100200000|2024-09-23 14:03:20|7157.1|7145.1|7157.1|7145.1|7157.1|7145.1|7157.1|7145.1|1
1727100220000|2024-09-23 14:03:40|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|0
1727100240000|2024-09-23 14:04:00|7157.5|7145.5|7156.6|7144.6|7157.5|7145.5|7156.6|7144.6|1
1727100250000|2024-09-23 14:04:10|7156.4|7144.4|7154.2|7142.2|7156.4|7144.4|7154.1|7142.1|4
1727100260000|2024-09-23 14:04:20|7154.4|7142.4|7154.8|7142.8|7156.7|7144.7|7151.5|7142.3|7
1727100270000|2024-09-23 14:04:30|7155.1|7143.1|7155.1|7143.1|7155.1|7143.1|7155.1|7143.1|0
1727100280000|2024-09-23 14:04:40|7155.3|7143.3|7160|7148|7160|7148|7155.3|7143.3|2
1727100290000|2024-09-23 14:04:50|7161.8|7149.8|7163.1|7151.1|7163.1|7151.1|7161.8|7149.8|0
1727100300000|2024-09-23 14:05:00|7163.3|7151.3|7157.5|7145.5|7163.3|7151.3|7157.5|7145.5|4
1727100310000|2024-09-23 14:05:10|7157.4|7145.4|7157.8|7145.8|7158.4|7146.4|7156.3|7144.3|0
1727100340000|2024-09-23 14:05:40|7159.7|7147.7|7159.4|7147.4|7159.7|7147.7|7158.9|7146.9|1
1727100350000|2024-09-23 14:05:50|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|1
1727100370000|2024-09-23 14:06:10|7157.2|7145.2|7157|7145|7157.2|7145.2|7157|7145|0
1727100380000|2024-09-23 14:06:20|7157.7|7145.7|7156.2|7150.2|7157.7|7150.2|7156.2|7144.8|0
1727100390000|2024-09-23 14:06:30|7157.5|7149.5|7156.6|7150.6|7157.5|7150.6|7156.1|7149.5|2
1727100400000|2024-09-23 14:06:40|7156.4|7150.4|7156.6|7150.6|7156.6|7150.6|7156.4|7150.4|1
1727100410000|2024-09-23 14:06:50|7156.4|7150.4|7155.6|7149.6|7156.4|7150.4|7155.6|7149.6|1
1727100420000|2024-09-23 14:07:00|7155.3|7149.3|7154.7|7142.7|7155.7|7149.7|7153.4|7142.7|2
1727100430000|2024-09-23 14:07:10|7156.8|7144.8|7156.5|7144.5|7156.8|7144.8|7156.5|7144.5|1
1727100480000|2024-09-23 14:08:00|7157.1|7145.1|7149.9|7143.9|7157.1|7145.1|7149.9|7142.3|7
1727100500000|2024-09-23 14:08:20|7151.8|7143.8|7151.8|7143.8|7151.8|7143.8|7151.8|7143.8|1
1727100510000|2024-09-23 14:08:30|7155.2|7143.2|7156.2|7144.2|7156.2|7144.2|7155.2|7143.2|0
1727100520000|2024-09-23 14:08:40|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|0
1727100530000|2024-09-23 14:08:50|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|7152.1|7146.1|0
1727100540000|2024-09-23 14:09:00|7151.8|7145.8|7149.6|7143.6|7151.8|7145.8|7149.6|7143.6|2
1727100560000|2024-09-23 14:09:20|7140|7128|7136.6|7124.6|7140.4|7130.9|7136.6|7124.6|28
1727100570000|2024-09-23 14:09:30|7136.2|7124.2|7132.6|7124.6|7136.2|7125.9|7132.6|7124.2|7
1727100580000|2024-09-23 14:09:40|7131.3|7125.3|7130.8|7118.8|7136.3|7125.5|7130.6|7118.8|8
1727100590000|2024-09-23 14:09:50|7131.4|7119.4|7136.8|7124.8|7137.3|7127.3|7129.7|7119.1|9
1727100600000|2024-09-23 14:10:00|7136.6|7124.6|7134.8|7126.8|7136.8|7128.1|7133.5|7124.6|4
1727100610000|2024-09-23 14:10:10|7135|7127|7135|7127|7135|7127|7135|7127|0
1727100620000|2024-09-23 14:10:20|7135.2|7127.2|7135.7|7123.7|7135.7|7127.2|7135.2|7123.7|1
1727100630000|2024-09-23 14:10:30|7135.9|7123.9|7136.3|7128.3|7137.2|7128.3|7135.9|7123.9|3
1727100640000|2024-09-23 14:10:40|7136.1|7128.1|7137.6|7129.6|7137.8|7131.8|7136.1|7128.1|4
1727100650000|2024-09-23 14:10:50|7137|7129|7137|7129|7137|7129|7137|7129|1
1727100660000|2024-09-23 14:11:00|7136.8|7128.8|7137.5|7125.5|7137.8|7128.8|7136.8|7125.5|1
1727100670000|2024-09-23 14:11:10|7134.7|7122.7|7138.1|7126.1|7138.1|7126.1|7133.8|7121.8|15
1727100680000|2024-09-23 14:11:20|7135.5|7127.5|7135.8|7123.8|7136.3|7127.5|7133.7|7121.7|2
1727100700000|2024-09-23 14:11:40|7135.3|7123.3|7137.4|7125.4|7137.4|7125.4|7135.3|7123.3|0
1727100720000|2024-09-23 14:12:00|7135.4|7123.4|7135.8|7123.8|7136.8|7124.8|7135.4|7123.4|1
1727100730000|2024-09-23 14:12:10|7136|7124|7136.8|7124.8|7136.8|7124.8|7135.8|7123.8|0
1727100740000|2024-09-23 14:12:20|7136.2|7124.2|7135.2|7123.2|7136.2|7124.2|7135.2|7123.2|0
1727100750000|2024-09-23 14:12:30|7137.7|7125.7|7137.7|7125.7|7137.7|7125.7|7137.7|7125.7|0
1727100760000|2024-09-23 14:12:40|7138|7126|7138|7126|7138|7126|7138|7126|1
1727100770000|2024-09-23 14:12:50|7143.8|7131.8|7143.7|7131.7|7143.8|7131.8|7143.7|7131.7|10
1727100780000|2024-09-23 14:13:00|7142.8|7130.8|7144.2|7132.2|7144.2|7132.2|7142.8|7130.8|0
1727100830000|2024-09-23 14:13:50|7142.7|7134.7|7142.7|7134.7|7142.7|7134.7|7142.7|7134.7|0
1727100840000|2024-09-23 14:14:00|7143.4|7131.4|7141.1|7129.1|7143.4|7131.4|7141.1|7129.1|3
1727100860000|2024-09-23 14:14:20|7139.6|7127.6|7138.6|7126.6|7139.6|7127.6|7138.6|7126.6|0
1727100870000|2024-09-23 14:14:30|7137.5|7129.5|7134.9|7122.9|7138.4|7130.4|7134.8|7122.9|1
1727100880000|2024-09-23 14:14:40|7135.5|7123.5|7136.9|7124.9|7136.9|7124.9|7134.9|7122.9|0
1727100890000|2024-09-23 14:14:50|7136.6|7124.6|7136.4|7124.4|7136.6|7124.6|7136.4|7124.4|0
1727100900000|2024-09-23 14:15:00|7134.1|7126.1|7132.1|7120.1|7134.1|7126.3|7130.3|7120.1|9
1727100910000|2024-09-23 14:15:10|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|1
1727100920000|2024-09-23 14:15:20|7125.9|7119.9|7127.8|7115.8|7127.8|7119.9|7125.9|7115.8|2
1727100930000|2024-09-23 14:15:30|7127.6|7115.6|7132.4|7120.4|7132.4|7120.4|7126.4|7115.6|6
1727100940000|2024-09-23 14:15:40|7133|7121|7133.2|7121.2|7133.5|7121.5|7133|7121|0
1727100950000|2024-09-23 14:15:50|7132.5|7120.5|7132.5|7120.5|7132.5|7120.5|7132.2|7120.2|3
1727100960000|2024-09-23 14:16:00|7132.9|7120.9|7134.2|7122.2|7134.2|7122.2|7132.9|7120.9|1
1727100970000|2024-09-23 14:16:10|7134.5|7122.5|7133.8|7121.8|7134.7|7124.4|7132.4|7121.8|2
1727100990000|2024-09-23 14:16:30|7131.4|7119.4|7134.4|7122.4|7134.4|7122.4|7131.4|7119.4|1
1727101000000|2024-09-23 14:16:40|7135.3|7123.3|7134.2|7126.2|7135.3|7126.2|7134|7123.3|1
1727101010000|2024-09-23 14:16:50|7134.4|7126.4|7140.5|7128.5|7140.5|7128.5|7134.4|7125.7|1
1727101030000|2024-09-23 14:17:10|7141.1|7129.1|7145.5|7133.5|7145.5|7133.5|7141.1|7129.1|2
1727101050000|2024-09-23 14:17:30|7145.7|7133.7|7145.7|7133.7|7145.7|7133.7|7145.7|7133.7|0
1727101060000|2024-09-23 14:17:40|7146.7|7134.7|7145|7137|7146.7|7137|7144.7|7134.4|1
1727101070000|2024-09-23 14:17:50|7145.4|7133.4|7145.4|7133.4|7145.4|7133.4|7145.4|7133.4|2
1727101080000|2024-09-23 14:18:00|7144.9|7132.9|7145.2|7137.2|7145.7|7137.2|7144.9|7132.9|2
1727101100000|2024-09-23 14:18:20|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|0
1727101110000|2024-09-23 14:18:30|7144.5|7132.5|7144.1|7132.1|7144.5|7132.5|7143.5|7131.5|4
1727101120000|2024-09-23 14:18:40|7144.4|7132.4|7143.6|7131.6|7144.8|7137.3|7143.3|7131.6|2
1727101130000|2024-09-23 14:18:50|7143.1|7131.1|7143.1|7131.1|7144|7132|7143.1|7131.1|1
1727101140000|2024-09-23 14:19:00|7142.8|7130.8|7142.2|7130.2|7142.8|7130.8|7142.2|7130.2|0
1727101160000|2024-09-23 14:19:20|7146.5|7134.5|7146|7138|7146.5|7138|7146|7134.2|4
1727101170000|2024-09-23 14:19:30|7145.7|7134|7145.7|7133.7|7145.7|7134|7145.7|7133.7|2
1727101180000|2024-09-23 14:19:40|7145.3|7133.3|7145.6|7133.6|7145.6|7133.6|7145.3|7133.3|1
1727101190000|2024-09-23 14:19:50|7145.3|7133.3|7144.5|7132.5|7145.3|7133.3|7144.5|7132.5|0
1727101200000|2024-09-23 14:20:00|7144.8|7132.8|7145|7133|7145|7133|7144.8|7132.8|0
1727101210000|2024-09-23 14:20:10|7144.7|7132.7|7145.1|7133.1|7145.1|7133.1|7144.7|7132.7|0
1727101220000|2024-09-23 14:20:20|7145.3|7133.3|7154.7|7142.7|7156.5|7144.5|7145.3|7133.3|6
1727101230000|2024-09-23 14:20:30|7154.3|7142.3|7155.6|7143.6|7155.6|7143.6|7154.3|7142.3|0
1727101240000|2024-09-23 14:20:40|7155.2|7143.2|7152.7|7140.7|7155.2|7143.2|7152.7|7140.7|1
1727101250000|2024-09-23 14:20:50|7142.2|7130.2|7146.5|7134.5|7146.5|7134.5|7141.6|7129.6|7
1727101260000|2024-09-23 14:21:00|7146.3|7134.3|7142.3|7134.3|7146.3|7134.3|7142.3|7131.7|0
1727101270000|2024-09-23 14:21:10|7142.5|7134.5|7155.6|7143.6|7156.9|7144.9|7142.5|7134.5|7
1727101280000|2024-09-23 14:21:20|7155.9|7143.9|7153|7145|7156.9|7145|7153|7143.6|0
1727101290000|2024-09-23 14:21:30|7152.3|7144.3|7152.1|7144.1|7152.8|7146.8|7152.1|7144.1|2
1727101300000|2024-09-23 14:21:40|7152.3|7140.3|7152.5|7140.5|7152.5|7140.5|7151.8|7139.8|1
1727101330000|2024-09-23 14:22:10|7151.6|7139.6|7152.6|7140.6|7152.6|7140.6|7151.6|7139.6|2
1727101340000|2024-09-23 14:22:20|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|0
1727101350000|2024-09-23 14:22:30|7154.8|7148.8|7155.5|7147.5|7155.7|7148.8|7154.2|7147.5|13
1727101360000|2024-09-23 14:22:40|7154.2|7148.2|7162.1|7150.1|7162.1|7150.1|7154.2|7148.2|2
1727101370000|2024-09-23 14:22:50|7161.9|7149.9|7171.7|7159.7|7171.7|7159.7|7161.6|7149.6|2
1727101380000|2024-09-23 14:23:00|7172.2|7160.2|7174.1|7162.1|7174.2|7162.2|7172.2|7160.2|2
1727101390000|2024-09-23 14:23:10|7170.8|7158.8|7171.7|7159.7|7171.7|7159.7|7170.8|7158.8|5
1727101400000|2024-09-23 14:23:20|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|0
1727101410000|2024-09-23 14:23:30|7171.5|7159.5|7168.6|7156.6|7171.9|7159.9|7168|7156|2
1727101420000|2024-09-23 14:23:40|7168.8|7156.8|7168.2|7156.2|7168.8|7156.8|7168.2|7156.2|0
1727101430000|2024-09-23 14:23:50|7167|7155|7166.7|7154.7|7167|7155|7166.7|7154.7|0
1727101440000|2024-09-23 14:24:00|7167|7155|7167.2|7159.2|7167.2|7159.2|7167|7155|0
1727101450000|2024-09-23 14:24:10|7167.8|7159.8|7165.6|7153.6|7168.1|7159.8|7165.6|7153.6|2
1727101460000|2024-09-23 14:24:20|7156.9|7144.9|7159.2|7147.2|7159.5|7147.5|7156.9|7144.9|1
1727101470000|2024-09-23 14:24:30|7159.5|7147.5|7152.9|7140.9|7159.5|7147.5|7152.9|7140.9|2
1727101480000|2024-09-23 14:24:40|7152.3|7140.3|7159.3|7147.3|7159.3|7147.3|7151.9|7139.9|2
1727101490000|2024-09-23 14:24:50|7159.6|7147.6|7162.3|7150.3|7162.3|7150.3|7159.6|7147.6|1
1727101500000|2024-09-23 14:25:00|7162|7150|7154.6|7142.6|7162|7150.8|7148.6|7138.9|3
1727101510000|2024-09-23 14:25:10|7157.4|7145.4|7156.9|7144.9|7157.4|7145.4|7156.9|7144.9|0
1727101520000|2024-09-23 14:25:20|7156.3|7144.3|7156.6|7144.6|7156.6|7144.6|7156.3|7144.3|1
1727101530000|2024-09-23 14:25:30|7156.3|7144.3|7156.3|7144.3|7156.3|7144.3|7156.3|7144.3|0
1727101540000|2024-09-23 14:25:40|7155.8|7143.8|7156.1|7144.1|7156.1|7144.1|7155.8|7143.8|0
1727101550000|2024-09-23 14:25:50|7155.6|7143.6|7154.1|7142.1|7155.6|7143.6|7154.1|7142.1|0
1727101570000|2024-09-23 14:26:10|7153.9|7141.9|7154.9|7142.9|7154.9|7142.9|7153.9|7141.9|0
1727101590000|2024-09-23 14:26:30|7155.4|7143.4|7156|7144|7156|7144|7155.4|7143.4|0
1727101600000|2024-09-23 14:26:40|7156.3|7144.3|7161.3|7153.3|7161.3|7153.3|7156.3|7144.3|2
1727101610000|2024-09-23 14:26:50|||||||||2
1727101620000|2024-09-23 14:27:00|7161.1|7153.1|7161.9|7153.9|7161.9|7153.9|7161.1|7153.1|1
1727101630000|2024-09-23 14:27:10|7160.6|7148.6|7156|7144|7160.6|7149.9|7155.9|7144|2
1727101640000|2024-09-23 14:27:20|7156.3|7144.3|7159.6|7147.6|7159.6|7147.6|7156.3|7144.3|1
1727101650000|2024-09-23 14:27:30|7159.9|7147.9|7160.2|7148.2|7160.2|7148.2|7159.9|7147.9|0
1727101660000|2024-09-23 14:27:40|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|7160.4|7148.4|0
1727101680000|2024-09-23 14:28:00|7160|7148|7166.4|7154.4|7166.4|7154.4|7160|7148|2
1727101690000|2024-09-23 14:28:10|7164.9|7156.9|7165.4|7157.4|7165.4|7157.4|7164.9|7156.9|1
1727101700000|2024-09-23 14:28:20|7164.1|7152.1|7165.1|7153.1|7165.1|7153.1|7164.1|7152.1|4
1727101710000|2024-09-23 14:28:30|7164.7|7152.7|7164.4|7152.4|7164.7|7152.7|7164.4|7152.4|0
1727101740000|2024-09-23 14:29:00|7163.9|7151.9|7155.1|7143.1|7163.9|7151.9|7155.1|7143.1|2
1727101770000|2024-09-23 14:29:30|7154.9|7142.9|7154.9|7142.9|7154.9|7142.9|7154.9|7142.9|0
1727101780000|2024-09-23 14:29:40|7154.7|7142.7|7154.7|7142.7|7154.7|7142.7|7154.7|7142.7|0
1727101790000|2024-09-23 14:29:50|7154.6|7142.6|7150.4|7138.4|7154.6|7142.6|7150.4|7138.4|4
1727101800000|2024-09-23 14:30:00|7149.8|7137.8|7147|7135|7150.2|7138.2|7147|7135|2
1727101810000|2024-09-23 14:30:10|7146.6|7134.6|7146.6|7134.6|7146.6|7134.6|7146.6|7134.6|0
1727101830000|2024-09-23 14:30:30|7148.4|7136.4|7149.7|7137.7|7150.9|7138.9|7148.4|7136.4|15
1727101840000|2024-09-23 14:30:40|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|0
1727101860000|2024-09-23 14:31:00|7151.2|7139.2|7151.7|7139.7|7151.7|7139.7|7151.2|7139.2|0
1727101870000|2024-09-23 14:31:10|7151.4|7139.4|7151.4|7139.4|7151.4|7139.4|7151.4|7139.4|0
1727101880000|2024-09-23 14:31:20|7151.9|7139.9|7152.4|7140.4|7152.4|7140.4|7151.9|7139.9|1
1727101890000|2024-09-23 14:31:30|7152.6|7140.6|7151.6|7139.6|7152.6|7140.6|7151.6|7139.6|1
1727101900000|2024-09-23 14:31:40|7151.8|7139.8|7151.8|7139.8|7151.8|7139.8|7151.8|7139.8|0
1727101910000|2024-09-23 14:31:50|7151.6|7139.6|7147.3|7139.3|7151.6|7139.6|7147.3|7139.1|1
1727101920000|2024-09-23 14:32:00|7147.1|7139.1|7142.9|7130.9|7147.6|7139.8|7142|7130.9|5
1727101930000|2024-09-23 14:32:10|7138.4|7132.4|7144|7136|7145.1|7136|7138.4|7132.4|3
1727101960000|2024-09-23 14:32:40|7144.2|7138.2|7147|7139|7147|7139|7143.5|7137.5|7
1727101980000|2024-09-23 14:33:00|7146.8|7138.8|7145.2|7139.2|7146.8|7139.2|7145.2|7138.8|0
1727101990000|2024-09-23 14:33:10|7145.5|7133.5|7145.8|7133.8|7145.8|7133.8|7145.3|7133.3|2
1727102000000|2024-09-23 14:33:20|7145.5|7133.5|7145.5|7133.5|7145.5|7133.5|7145.5|7133.5|1
1727102010000|2024-09-23 14:33:30|7145.3|7133.3|7145.3|7133.3|7145.3|7133.3|7145.3|7133.3|0
1727102030000|2024-09-23 14:33:50|7138|7130|7137.8|7129.8|7138|7130|7137.3|7129.3|9
1727102040000|2024-09-23 14:34:00|7138.1|7130.1|7138.1|7130.1|7138.1|7130.1|7138.1|7130.1|0
1727102060000|2024-09-23 14:34:20|7146.7|7134.7|7144.1|7132.1|7147.7|7135.7|7144.1|7132.1|10
1727102070000|2024-09-23 14:34:30|7144.6|7132.6|7144.6|7132.6|7144.6|7132.6|7144.6|7132.6|0
1727102100000|2024-09-23 14:35:00|7147.7|7135.7|7145.6|7133.6|7147.7|7135.7|7145.6|7133.6|0
1727102110000|2024-09-23 14:35:10|7145.8|7133.8|7140.8|7128.8|7145.8|7133.8|7140.8|7128.8|1
1727102120000|2024-09-23 14:35:20|7139.5|7127.5|7142.3|7130.3|7142.3|7130.3|7139.5|7127.5|0
1727102130000|2024-09-23 14:35:30|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|0
1727102140000|2024-09-23 14:35:40|7144.7|7132.7|7144.7|7132.7|7144.7|7132.7|7144.7|7132.7|0
1727102160000|2024-09-23 14:36:00|7146.5|7134.5|7145.7|7133.7|7146.5|7134.5|7145.7|7133.7|2
1727102180000|2024-09-23 14:36:20|7144.5|7132.5|7145|7133|7145|7133|7144.5|7132.5|1
1727102200000|2024-09-23 14:36:40|7144.7|7132.7|7142.7|7130.7|7144.7|7132.7|7142.2|7130.2|0
1727102220000|2024-09-23 14:37:00|7141.5|7133.5|7143|7131|7143|7133.5|7141.5|7131|0
1727102260000|2024-09-23 14:37:40|7142.5|7130.5|7143.9|7135.9|7143.9|7135.9|7142.5|7130.5|1
1727102280000|2024-09-23 14:38:00|7142.1|7130.1|7141.2|7129.2|7142.4|7130.4|7141.2|7129.2|2
1727102300000|2024-09-23 14:38:20|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|0
1727102310000|2024-09-23 14:38:30|7141.4|7129.4|7141.1|7129.1|7141.4|7129.4|7141.1|7129.1|0
1727102320000|2024-09-23 14:38:40|7140.9|7128.9|7141.4|7129.4|7141.4|7129.4|7140.9|7128.9|0
1727102350000|2024-09-23 14:39:10|7141.8|7129.8|7141.8|7129.8|7141.8|7129.8|7141.8|7129.8|0
1727102360000|2024-09-23 14:39:20|7146.1|7134.1|7146.3|7134.3|7146.3|7134.3|7146.1|7134.1|1
1727102370000|2024-09-23 14:39:30|7146.6|7134.6|7147.9|7135.9|7147.9|7135.9|7146.6|7134.6|0
1727102380000|2024-09-23 14:39:40|7146.2|7138.2|7156.2|7144.2|7156.2|7144.2|7146.2|7137.3|1
1727102390000|2024-09-23 14:39:50|7156.5|7144.5|7157|7145|7157|7145|7156.5|7144.5|0
1727102400000|2024-09-23 14:40:00|7157.2|7145.2|7151.7|7139.7|7158.5|7146.5|7150.7|7138.7|1
1727102410000|2024-09-23 14:40:10|7150.7|7138.7|7153.8|7141.8|7153.8|7141.8|7148.2|7138.7|0
1727102420000|2024-09-23 14:40:20|7156.7|7144.7|7159.6|7147.6|7159.6|7147.6|7156.7|7144.7|4
1727102430000|2024-09-23 14:40:30|7159.3|7147.3|7159.6|7147.6|7159.6|7147.6|7158.9|7146.9|1
1727102440000|2024-09-23 14:40:40|7159.4|7147.4|7167|7155|7167|7155|7159.4|7147.4|4
1727102450000|2024-09-23 14:40:50|7166|7154|7166.7|7154.7|7166.7|7154.7|7166|7154|0
1727102460000|2024-09-23 14:41:00|7166.5|7154.5|7166.7|7154.7|7166.7|7154.7|7166.2|7154.2|0
1727102480000|2024-09-23 14:41:20|7166.5|7154.5|7166.1|7154.1|7166.5|7154.5|7166.1|7154.1|0
1727102500000|2024-09-23 14:41:40|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|0
1727102510000|2024-09-23 14:41:50|7164.6|7156.6|7169.7|7161.7|7170.7|7161.7|7164.6|7156.6|1
1727102520000|2024-09-23 14:42:00|7169.2|7163.2|7168.3|7156.3|7172.7|7166.2|7167.3|7155.3|11
1727102530000|2024-09-23 14:42:10|7168|7156|7168.3|7156.3|7168.3|7156.3|7168|7156|0
1727102540000|2024-09-23 14:42:20|7168.5|7156.5|7168.7|7156.7|7168.7|7156.7|7168.5|7156.5|1
1727102560000|2024-09-23 14:42:40|7168.3|7156.3|7168.7|7156.7|7168.7|7156.7|7168.3|7156.3|1
1727102570000|2024-09-23 14:42:50|7168.9|7156.9|7168.8|7156.8|7168.9|7156.9|7168.5|7156.5|2
1727102580000|2024-09-23 14:43:00|7168.2|7156.2|7165|7157|7168.2|7157|7165|7155.5|0
1727102590000|2024-09-23 14:43:10|7164.5|7156.5|7163|7157|7164.5|7157|7163|7156.5|0
1727102600000|2024-09-23 14:43:20|7166.8|7158.8|7166.8|7158.8|7166.8|7158.8|7166.8|7158.8|4
1727102610000|2024-09-23 14:43:30|7166.6|7158.6|7169.5|7161.5|7170.7|7161.5|7166.6|7158.4|3
1727102620000|2024-09-23 14:43:40|7174.1|7166.1|7174.7|7162.7|7178.7|7166.7|7174.1|7162.7|11
1727102630000|2024-09-23 14:43:50|7175|7163|7174|7162|7175|7163|7174|7162|0
1727102640000|2024-09-23 14:44:00|7174.2|7162.2|7176.6|7164.6|7176.6|7164.6|7174.2|7162.2|1
1727102650000|2024-09-23 14:44:10|7176.4|7164.4|7182.8|7170.8|7183.5|7171.5|7176.4|7164.4|2
1727102660000|2024-09-23 14:44:20|7182.7|7170.7|7183.6|7171.6|7184.4|7172.4|7182.5|7170.5|0
1727102670000|2024-09-23 14:44:30|7184.3|7172.3|7184.6|7172.6|7184.6|7172.6|7184.3|7172.3|0
1727102680000|2024-09-23 14:44:40|7183.8|7171.8|7185.6|7173.6|7185.6|7173.6|7183.8|7171.8|1
1727102700000|2024-09-23 14:45:00|7186.3|7174.3|7187|7175|7187|7175|7186.3|7174.3|0
1727102710000|2024-09-23 14:45:10|7186.8|7174.8|7186.8|7174.8|7186.8|7174.8|7186.8|7174.8|0
1727102720000|2024-09-23 14:45:20|7187.2|7175.2|7183.2|7171.2|7187.2|7177.8|7183.2|7171.2|1
1727102730000|2024-09-23 14:45:30|7183|7171|7183|7171|7183|7171|7182.7|7170.7|0
1727102740000|2024-09-23 14:45:40|7180.2|7172.2|7182.7|7170.7|7182.7|7172.2|7180.2|7170.7|0
1727102770000|2024-09-23 14:46:10|7183.3|7177.3|7183.5|7175.5|7185.8|7177.3|7183.3|7172.7|4
1727102780000|2024-09-23 14:46:20|7182.8|7174.8|7184.8|7176.8|7184.8|7176.8|7181.5|7174.8|1
1727102790000|2024-09-23 14:46:30|7185|7177|7185.9|7177.9|7188.2|7177.9|7185|7176.2|1
1727102800000|2024-09-23 14:46:40|7185.7|7177.7|7183.2|7177.2|7185.7|7177.7|7183.2|7177.2|4
1727102810000|2024-09-23 14:46:50|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|7188.8|7176.8|1
1727102820000|2024-09-23 14:47:00|7186.3|7178.3|7175.7|7163.7|7188.8|7178.3|7170.8|7161.1|4
1727102840000|2024-09-23 14:47:20|7176.9|7164.9|7176.9|7164.9|7176.9|7164.9|7176.9|7164.9|0
1727102850000|2024-09-23 14:47:30|7176.7|7164.7|7176.9|7164.9|7176.9|7164.9|7176.1|7164.1|1
1727102880000|2024-09-23 14:48:00|7177.2|7165.2|7177.2|7165.2|7177.2|7165.2|7176.9|7164.9|0
1727102890000|2024-09-23 14:48:10|7184.3|7172.3|7186.4|7174.4|7186.4|7174.4|7183.9|7171.9|1
1727102900000|2024-09-23 14:48:20|7186.1|7174.1|7187.4|7175.4|7187.4|7175.4|7186.1|7174.1|0
1727102910000|2024-09-23 14:48:30|7186.7|7174.7|7186.7|7174.7|7186.7|7174.7|7186.7|7174.7|0
1727102920000|2024-09-23 14:48:40|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|0
1727102940000|2024-09-23 14:49:00|7187.3|7175.3|7187.6|7175.6|7187.6|7175.6|7187.3|7175.3|1
1727102950000|2024-09-23 14:49:10|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|0
1727102980000|2024-09-23 14:49:40|7187.1|7175.1|7187.1|7175.1|7187.1|7175.1|7187.1|7175.1|0
1727103010000|2024-09-23 14:50:10|7186.5|7174.5|7179.6|7167.6|7186.7|7174.7|7179.3|7167.3|1
1727103020000|2024-09-23 14:50:20|7181.8|7169.8|7185.2|7173.2|7185.2|7173.2|7181.8|7169.8|0
1727103030000|2024-09-23 14:50:30|7185.4|7173.4|7185.4|7173.4|7185.4|7173.4|7185.4|7173.4|0
1727103050000|2024-09-23 14:50:50|7184.8|7172.8|7184.3|7172.3|7184.8|7172.8|7184.3|7172.3|0
1727103060000|2024-09-23 14:51:00|7184.1|7172.1|7189.1|7177.1|7189.1|7177.1|7184.1|7172.1|2
1727103070000|2024-09-23 14:51:10|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|0
1727103080000|2024-09-23 14:51:20|7180.1|7168.1|7176.9|7168.9|7180.4|7169.6|7176.9|7167.9|17
1727103090000|2024-09-23 14:51:30|7175.4|7169.4|7175.6|7163.6|7175.6|7169.4|7175.3|7163.3|7
1727103100000|2024-09-23 14:51:40|7173.3|7165.3|7172.1|7164.1|7175.6|7165.3|7172.1|7163.4|0
1727103110000|2024-09-23 14:51:50|7172.2|7164.2|7170.3|7158.3|7172.4|7164.4|7170.3|7158.3|3
1727103120000|2024-09-23 14:52:00|7170.6|7158.6|7170.8|7158.8|7170.8|7158.8|7170.3|7158.3|0
1727103130000|2024-09-23 14:52:10|7170.5|7158.5|7174.3|7162.3|7174.3|7162.3|7170.5|7158.5|2
1727103140000|2024-09-23 14:52:20|7175.3|7163.3|7176.6|7164.6|7176.6|7164.6|7175.1|7163.1|12
1727103150000|2024-09-23 14:52:30|7176.3|7164.3|7176.4|7164.4|7176.4|7164.4|7175.6|7163.6|0
1727103160000|2024-09-23 14:52:40|7176.2|7164.2|7176.2|7164.2|7176.2|7164.2|7176.2|7164.2|0
1727103180000|2024-09-23 14:53:00|7176.4|7164.4|7174.3|7162.3|7176.4|7164.4|7174.3|7162.3|2
1727103190000|2024-09-23 14:53:10|7174.5|7162.5|7171.1|7159.1|7174.5|7162.5|7170.2|7158.2|3
1727103210000|2024-09-23 14:53:30|7170.9|7158.9|7169.3|7157.3|7170.9|7158.9|7168.7|7156.7|0
1727103220000|2024-09-23 14:53:40|7169.7|7157.7|7169.7|7157.7|7169.7|7157.7|7169.7|7157.7|0
1727103240000|2024-09-23 14:54:00|7170.1|7158.1|7167.4|7155.4|7170.1|7158.1|7165.9|7155|0
1727103270000|2024-09-23 14:54:30|7167.8|7155.8|7167.8|7155.8|7167.8|7155.8|7167.8|7155.8|0
1727103300000|2024-09-23 14:55:00|7169.9|7157.9|7160.1|7148.1|7169.9|7157.9|7160.1|7148.1|1
1727103310000|2024-09-23 14:55:10|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|0
1727103320000|2024-09-23 14:55:20|7159.9|7147.9|7160.9|7148.9|7160.9|7148.9|7159.9|7147.9|0
1727103330000|2024-09-23 14:55:30|7161.3|7149.3|7161.3|7149.3|7161.3|7149.3|7161.3|7149.3|0
1727103360000|2024-09-23 14:56:00|7160.3|7148.3|7160.8|7148.8|7160.8|7148.8|7160.3|7148.3|0
1727103370000|2024-09-23 14:56:10|7161|7149|7161|7149|7161|7149|7161|7149|0
1727103390000|2024-09-23 14:56:30|7160.8|7148.8|7163.6|7151.6|7163.6|7151.6|7158.6|7146.6|3
1727103400000|2024-09-23 14:56:40|7164.1|7152.1|7164.7|7152.7|7164.7|7152.7|7163.8|7151.8|0
1727103410000|2024-09-23 14:56:50|7164.9|7152.9|7165.1|7153.1|7166|7154|7164.9|7152.9|1
1727103420000|2024-09-23 14:57:00|7162.7|7150.7|7157.8|7145.8|7162.7|7150.7|7157.5|7145.5|2
1727103430000|2024-09-23 14:57:10|7153.5|7145.5|7154.1|7142.1|7154.3|7145.5|7153.5|7142.1|0
1727103440000|2024-09-23 14:57:20|7153.8|7141.8|7154.1|7142.1|7154.1|7142.1|7153.6|7141.6|0
1727103450000|2024-09-23 14:57:30|7148.4|7142.4|7150.7|7138.7|7154|7143.2|7148.4|7138.7|2
1727103480000|2024-09-23 14:58:00|7151.1|7139.1|7151.1|7139.1|7151.1|7139.1|7151.1|7139.1|0
1727103490000|2024-09-23 14:58:10|7153.8|7141.8|7153.6|7141.6|7154.1|7142.1|7153.6|7141.6|1
1727103520000|2024-09-23 14:58:40|7154.9|7142.9|7154.6|7142.6|7154.9|7142.9|7153.9|7141.9|1
1727103530000|2024-09-23 14:58:50|7154.3|7142.3|7154.9|7142.9|7154.9|7142.9|7153.8|7141.8|1
1727103540000|2024-09-23 14:59:00|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|7150.1|7144.1|0
1727103550000|2024-09-23 14:59:10|7150.4|7144.4|7153.1|7145.1|7153.1|7145.1|7150.4|7144.4|4
1727103580000|2024-09-23 14:59:40|7152.8|7140.8|7152.2|7140.2|7152.8|7140.8|7152.2|7140.2|5
1727103600000|2024-09-23 15:00:00|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|0
1727103610000|2024-09-23 15:00:10|7150.5|7138.5|7152.9|7140.9|7153.5|7141.5|7150.5|7138.5|1
1727103630000|2024-09-23 15:00:30|7153.7|7141.7|7153.2|7141.2|7154.7|7142.7|7153.2|7141.2|0
1727103640000|2024-09-23 15:00:40|7153.3|7141.3|7152.8|7140.8|7153.3|7143.4|7151.4|7140.8|2
1727103650000|2024-09-23 15:00:50|7153.2|7141.2|7152.6|7140.6|7153.2|7141.2|7152.6|7140.6|1
1727103660000|2024-09-23 15:01:00|7152.4|7140.4|7151.9|7139.9|7152.4|7140.4|7151.9|7139.9|0
1727103670000|2024-09-23 15:01:10|7152.2|7140.2|7152.2|7140.2|7152.2|7140.2|7152.2|7140.2|0
1727103720000|2024-09-23 15:02:00|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|0
1727103730000|2024-09-23 15:02:10|7153.1|7141.1|7154.4|7142.4|7154.9|7142.9|7153.1|7141.1|4
1727103740000|2024-09-23 15:02:20|7154.7|7142.7|7154.4|7142.4|7154.7|7142.7|7154.4|7142.4|0
1727103750000|2024-09-23 15:02:30|7154.1|7142.1|7153.9|7141.9|7154.1|7142.1|7153.9|7141.9|0
1727103780000|2024-09-23 15:03:00|7149.6|7141.6|7153.9|7141.9|7153.9|7141.9|7149.6|7141.6|2
1727103790000|2024-09-23 15:03:10|7154.1|7142.1|7154.1|7142.1|7154.4|7142.4|7154.1|7142.1|0
1727103800000|2024-09-23 15:03:20|7153.5|7141.5|7153.5|7141.5|7153.5|7141.5|7153.5|7141.5|0
1727103810000|2024-09-23 15:03:30|7153.1|7141.1|7152.6|7140.6|7153.1|7141.1|7152.6|7140.6|0
1727103840000|2024-09-23 15:04:00|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|1
1727103860000|2024-09-23 15:04:20|7154.4|7142.4|7153.5|7141.5|7154.4|7142.4|7153.5|7141.5|1
1727103890000|2024-09-23 15:04:50|7153.2|7141.2|7154|7142|7154.3|7142.3|7153|7141|0
1727103900000|2024-09-23 15:05:00|7153.8|7141.8|7153.6|7145.6|7154.1|7145.6|7153.6|7141.8|2
1727103910000|2024-09-23 15:05:10|7153.8|7145.8|7153.8|7145.8|7153.8|7145.8|7153.8|7145.8|0
1727103940000|2024-09-23 15:05:40|7145.3|7133.3|7141.8|7129.8|7145.3|7133.3|7141.8|7129.8|6
1727103950000|2024-09-23 15:05:50|7141.9|7129.9|7141.4|7129.4|7141.9|7129.9|7141.4|7129.4|0
1727103960000|2024-09-23 15:06:00|7140.8|7128.8|7144.8|7136.8|7145.3|7136.8|7140.8|7128.8|2
1727103970000|2024-09-23 15:06:10|7145|7137|7145|7137|7145|7137|7145|7137|0
1727103980000|2024-09-23 15:06:20|7145.3|7137.3|7144.5|7136.5|7145.9|7137.9|7144.5|7136.5|3
1727103990000|2024-09-23 15:06:30|7144.7|7136.7|7144.7|7136.7|7144.7|7136.7|7144.7|7136.7|0
1727104010000|2024-09-23 15:06:50|7149|7137|7149|7137|7149|7137|7149|7137|1
1727104030000|2024-09-23 15:07:10|7148.9|7136.9|7154.9|7142.9|7154.9|7142.9|7148.9|7136.9|3
1727104040000|2024-09-23 15:07:20|7153.7|7145.7|7152.2|7140.2|7153.7|7145.7|7152.2|7140.2|2
1727104050000|2024-09-23 15:07:30|7151.9|7139.9|7151.9|7139.9|7151.9|7139.9|7151.9|7139.9|0
1727104080000|2024-09-23 15:08:00|7151.7|7139.7|7143.5|7131.5|7151.7|7139.7|7142.9|7130.9|2
1727104090000|2024-09-23 15:08:10|7143.8|7131.8|7143.5|7131.5|7143.8|7131.8|7143.5|7131.5|0
1727104100000|2024-09-23 15:08:20|7144.1|7132.1|7144.4|7132.4|7144.4|7132.4|7143.9|7131.9|0
1727104110000|2024-09-23 15:08:30|7143.9|7131.9|7153.1|7141.1|7153.3|7145.2|7143.4|7131.4|5
1727104120000|2024-09-23 15:08:40|7151.4|7143.4|7151.4|7143.4|7153.1|7143.4|7151.4|7141.1|0
1727104140000|2024-09-23 15:09:00|7151.6|7143.6|7147.1|7135.1|7151.9|7143.9|7147.1|7135.1|2
1727104150000|2024-09-23 15:09:10|7145.4|7133.4|7144.9|7132.9|7145.4|7133.4|7144.9|7132.9|0
1727104170000|2024-09-23 15:09:30|7146.3|7134.3|7146.3|7134.3|7146.3|7134.3|7146.3|7134.3|0
1727104190000|2024-09-23 15:09:50|7148.9|7136.9|7149.2|7137.2|7149.2|7137.2|7148.9|7136.9|0
1727104200000|2024-09-23 15:10:00|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|1
1727104210000|2024-09-23 15:10:10|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|0
1727104220000|2024-09-23 15:10:20|7151.3|7139.3|7151.3|7139.3|7151.3|7139.3|7151.3|7139.3|0
1727104230000|2024-09-23 15:10:30|7151.1|7139.1|7151.8|7139.8|7151.8|7139.8|7151.1|7139.1|0
1727104240000|2024-09-23 15:10:40|7152.1|7140.1|7152.3|7140.3|7152.3|7140.3|7152.1|7140.1|0
1727104260000|2024-09-23 15:11:00|7151.9|7139.9|7151.9|7139.9|7151.9|7139.9|7151.9|7139.9|0
1727104270000|2024-09-23 15:11:10|7149|7141|7150.7|7138.7|7150.7|7141|7147.5|7138.7|1
1727104290000|2024-09-23 15:11:30|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|7152.1|7140.1|0
1727104320000|2024-09-23 15:12:00|7151.9|7139.9|7152.2|7140.2|7152.2|7140.2|7151.9|7139.9|4
1727104330000|2024-09-23 15:12:10|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|0
1727104340000|2024-09-23 15:12:20|7150.9|7142.9|7150.9|7142.9|7150.9|7142.9|7150.9|7142.9|0
1727104360000|2024-09-23 15:12:40|7151.4|7143.4|7151.6|7143.6|7151.6|7143.6|7151.4|7143.4|0
1727104380000|2024-09-23 15:13:00|7151.4|7143.4|7150.2|7142.2|7153|7143.4|7150.2|7141|4
1727104390000|2024-09-23 15:13:10|7149.8|7141.8|7149.8|7141.8|7149.8|7141.8|7149.8|7141.8|0
1727104410000|2024-09-23 15:13:30|7150.7|7142.7|7163.4|7151.4|7163.4|7151.4|7150.7|7142.7|5
1727104420000|2024-09-23 15:13:40|7161.8|7149.8|7162.3|7150.3|7162.8|7150.8|7161.8|7149.8|0
1727104430000|2024-09-23 15:13:50|7162.5|7150.5|7161.2|7149.2|7162.8|7150.8|7161.2|7149.2|0
1727104440000|2024-09-23 15:14:00|7161.7|7149.7|7159.5|7151.5|7161.7|7151.5|7159.5|7149.7|0
1727104450000|2024-09-23 15:14:10|7159.2|7151.2|7159.5|7151.5|7159.5|7151.5|7159.2|7151.2|0
1727104460000|2024-09-23 15:14:20|7161.7|7149.7|7167.5|7155.5|7167.5|7155.5|7159.2|7149.7|2
1727104470000|2024-09-23 15:14:30|7170.4|7158.4|7172.7|7160.7|7172.7|7160.7|7170.4|7158.4|2
1727104480000|2024-09-23 15:14:40|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|2
1727104500000|2024-09-23 15:15:00|||||||||1
1727104510000|2024-09-23 15:15:10|7171.5|7163.5|7171.5|7163.5|7171.5|7163.5|7171.5|7163.5|0
1727104530000|2024-09-23 15:15:30|7172.3|7160.3|7171.6|7159.6|7172.5|7160.5|7171.6|7159.6|4
1727104540000|2024-09-23 15:15:40|7171.9|7159.9|7173.4|7161.4|7173.4|7161.4|7171.6|7159.6|2
1727104570000|2024-09-23 15:16:10|7173.6|7161.6|7170.8|7158.8|7173.6|7161.6|7170.8|7158.8|3
1727104590000|2024-09-23 15:16:30|7169|7157|7166.7|7154.7|7169|7157|7166.7|7154.7|0
1727104600000|2024-09-23 15:16:40|7164.1|7156.1|7162.4|7156.4|7164.1|7156.4|7162.4|7155.9|0
1727104610000|2024-09-23 15:16:50|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|1
1727104620000|2024-09-23 15:17:00|7169.9|7157.9|7171.5|7159.5|7172.6|7160.6|7169.9|7157.9|0
1727104630000|2024-09-23 15:17:10|7171.8|7159.8|7167.5|7159.5|7172|7160|7167.5|7158.3|0
1727104640000|2024-09-23 15:17:20|7168.9|7156.9|7168.9|7156.9|7168.9|7158.6|7166.6|7156.9|0
1727104650000|2024-09-23 15:17:30|7167.2|7155.2|7165.6|7153.6|7167.2|7155.2|7165.6|7153.6|0
1727104660000|2024-09-23 15:17:40|7165.1|7153.1|7169.1|7157.1|7169.1|7157.1|7163.4|7151.4|4
1727104670000|2024-09-23 15:17:50|7169.7|7157.7|7171.5|7159.5|7171.5|7159.5|7169.7|7157.7|0
1727104720000|2024-09-23 15:18:40|7168.3|7156.3|7163.2|7151.2|7168.3|7156.3|7163.2|7151.2|3
1727104750000|2024-09-23 15:19:10|7153.2|7145.2|7150.1|7142.1|7153.2|7145.2|7150.1|7142.1|9
1727104760000|2024-09-23 15:19:20|7150.6|7144.6|7149.6|7143.6|7150.6|7144.6|7149.3|7143.3|3
1727104770000|2024-09-23 15:19:30|7148.8|7142.8|7151.2|7143.2|7151.2|7143.2|7148.8|7142.6|7
1727104780000|2024-09-23 15:19:40|7150.9|7142.9|7151.4|7143.4|7151.4|7143.4|7150.9|7142.9|0
1727104790000|2024-09-23 15:19:50|7150.9|7144.9|7152.1|7140.1|7152.3|7146.3|7150.8|7140.1|5
1727104800000|2024-09-23 15:20:00|7152.7|7140.7|7154.7|7142.7|7154.7|7142.7|7152.1|7140.1|3
1727104820000|2024-09-23 15:20:20|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|0
1727104850000|2024-09-23 15:20:50|7153.3|7147.3|7153.4|7145.4|7154|7147.9|7152.2|7144.2|3
1727104860000|2024-09-23 15:21:00|7152.9|7144.9|7153.4|7147.4|7154.3|7147.4|7152.9|7144.9|2
1727104870000|2024-09-23 15:21:10|7153.7|7147.7|7153.4|7147.4|7153.7|7147.7|7153.4|7147.4|1
1727104880000|2024-09-23 15:21:20|7154.1|7146.1|7153.9|7145.9|7154.9|7146.1|7153.4|7142.9|0
1727104920000|2024-09-23 15:22:00|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|0
1727104930000|2024-09-23 15:22:10|7151.4|7145.4|7148.6|7142.6|7151.9|7145.4|7148.6|7142.6|4
1727104940000|2024-09-23 15:22:20|7149.6|7143.6|7148.7|7142.7|7149.6|7143.6|7148.7|7142.7|14
1727104960000|2024-09-23 15:22:40|7148.5|7142.5|7148.5|7142.5|7148.5|7142.5|7148.5|7142.5|0
1727104970000|2024-09-23 15:22:50|7149|7143|7166|7154|7166|7154|7149|7143|4
1727104980000|2024-09-23 15:23:00|7165.8|7153.8|7161.4|7149.4|7166|7154|7161.4|7149.4|1
1727104990000|2024-09-23 15:23:10|7161.2|7149.2|7165.3|7153.3|7165.3|7153.3|7161.2|7149.2|0
1727105010000|2024-09-23 15:23:30|7165.9|7153.9|7165.9|7153.9|7165.9|7153.9|7165.9|7153.9|0
1727105020000|2024-09-23 15:23:40|7165.6|7153.6|7161.7|7149.7|7165.6|7153.6|7161.4|7149.4|1
1727105050000|2024-09-23 15:24:10|7163.4|7151.4|7163.4|7151.4|7163.4|7151.4|7163.4|7151.4|0
1727105060000|2024-09-23 15:24:20|7164.4|7152.4|7163.1|7155.1|7165.9|7155.1|7163.1|7152.4|0
1727105070000|2024-09-23 15:24:30|7162.9|7154.9|7162.7|7154.7|7163.4|7155.1|7161.1|7151.4|4
1727105080000|2024-09-23 15:24:40|7162.2|7154.2|7162.5|7154.5|7162.7|7154.7|7162.2|7154.2|0
1727105090000|2024-09-23 15:24:50|7162.2|7154.2|7174.2|7162.2|7174.5|7162.5|7162.2|7154.2|6
1727105100000|2024-09-23 15:25:00|7174.5|7162.5|7174|7162|7174.7|7162.7|7174|7162|0
1727105110000|2024-09-23 15:25:10|7173.3|7161.3|7177.5|7165.5|7177.5|7165.5|7171.2|7159.2|0
1727105120000|2024-09-23 15:25:20|7176.4|7168.4|7175.8|7167.8|7177.8|7169.3|7175.8|7164.1|6
1727105130000|2024-09-23 15:25:30||7163.8||7163.8||7163.8||7163.8|1
1727105140000|2024-09-23 15:25:40|7175.3|7163.3|7172.8|7160.8|7175.3|7163.3|7169.9|7160.8|5
1727105150000|2024-09-23 15:25:50|7173.4|7161.4|7176.5|7164.5|7176.5|7164.5|7170.1|7160.7|2
1727105160000|2024-09-23 15:26:00|7177.1|7165.1|7174|7162|7178.2|7166.2|7174|7162|7
1727105170000|2024-09-23 15:26:10|7174.2|7162.2|7168.1|7156.1|7174.2|7162.2|7168.1|7156.1|2
1727105180000|2024-09-23 15:26:20|7168.3|7156.3|7169.8|7157.8|7169.8|7159.8|7167.4|7156.3|2
1727105190000|2024-09-23 15:26:30|7171.2|7159.2|7176|7164|7177.9|7165.9|7171.2|7159.2|11
1727105200000|2024-09-23 15:26:40|7174.4|7162.4|7170.1|7158.1|7174.4|7162.4|7170.1|7158.1|1
1727105210000|2024-09-23 15:26:50|7167.6|7159.6|7174.4|7166.4|7176.4|7166.4|7167.6|7159.6|3
1727105220000|2024-09-23 15:27:00|7174.6|7166.6|7176.6|7164.6|7176.6|7167.7|7172.7|7164.2|3
1727105230000|2024-09-23 15:27:10|7177.2|7165.2|7170.5|7162.5|7177.8|7167.7|7170.5|7160.8|4
1727105240000|2024-09-23 15:27:20|7170.7|7162.7|7170.7|7162.7|7170.7|7162.7|7170.7|7162.7|2
1727105250000|2024-09-23 15:27:30|7170.1|7162.1|7175.2|7163.2|7175.3|7163.3|7169.3|7157.3|15
1727105260000|2024-09-23 15:27:40|7174.7|7162.7|7174.2|7162.2|7174.7|7162.7|7174.2|7162.2|0
1727105270000|2024-09-23 15:27:50|7173.7|7161.7|7171.3|7165.3|7175|7165.3|7171.3|7160|0
1727105280000|2024-09-23 15:28:00|7171.1|7165.1|7177.1|7165.1|7177.1|7165.1|7170.6|7164.6|3
1727105290000|2024-09-23 15:28:10|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|0
1727105300000|2024-09-23 15:28:20|7176.3|7168.3|7175.7|7169.7|7176.8|7169.7|7175.5|7168.3|0
1727105310000|2024-09-23 15:28:30|7175.5|7169.5|7176.1|7170.1|7177|7170.3|7175.5|7168.8|0
1727105320000|2024-09-23 15:28:40|7177|7169|7177.4|7169.4|7177.4|7169.9|7175.9|7169|0
1727105330000|2024-09-23 15:28:50|7175.7|7169.7|7179.1|7171.1|7179.3|7171.3|7175.7|7169.7|5
1727105340000|2024-09-23 15:29:00|7179.3|7171.3|7179|7171|7183.8|7173.2|7178.9|7171|17
1727105350000|2024-09-23 15:29:10|7178.4|7170.4|7175|7163|7178.4|7170.4|7173.7|7161.7|6
1727105370000|2024-09-23 15:29:30|7174.8|7162.8|7173.7|7161.7|7175.6|7163.6|7172.7|7160.7|2
1727105380000|2024-09-23 15:29:40|7173.4|7161.4|7172.5|7160.5|7173.4|7161.4|7172.5|7160.5|0
1727105390000|2024-09-23 15:29:50|7169.1|7161.1|7170|7158|7172.3|7161.1|7168.7|7158|6
1727105400000|2024-09-23 15:30:00|7169.7|7157.7|7170.4|7158.4|7170.4|7160.1|7168.1|7157.7|0
1727105410000|2024-09-23 15:30:10|7172.8|7160.8|7173|7161|7173|7161|7172.5|7160.5|3
1727105420000|2024-09-23 15:30:20|7173.5|7161.5|7175.2|7163.2|7175.6|7163.6|7172.7|7160.7|1
1727105430000|2024-09-23 15:30:30|7175.7|7163.7|7176.2|7164.2|7176.2|7164.2|7175.7|7163.7|0
1727105440000|2024-09-23 15:30:40|7176|7164|7182.7|7170.7|7183|7171|7176|7164|4
1727105450000|2024-09-23 15:30:50|7182.6|7170.6|7183.2|7171.2|7183.2|7171.2|7182.6|7170.6|0
1727105460000|2024-09-23 15:31:00|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|0
1727105470000|2024-09-23 15:31:10|7184.4|7172.4|7194.7|7188.7|7195.9|7188.7|7184.4|7172.4|7
1727105480000|2024-09-23 15:31:20|7195.7|7189.7|7192.6|7184.6|7195.7|7189.7|7192.6|7183.4|4
1727105490000|2024-09-23 15:31:30|7192.8|7184.8|7196.3|7184.3|7196.3|7184.8|7192.8|7183.8|1
1727105500000|2024-09-23 15:31:40|7195.9|7183.9|7198.6|7186.6|7198.6|7186.6|7195.9|7183.9|2
1727105510000|2024-09-23 15:31:50|7199.3|7187.3|7200.6|7188.6|7200.6|7188.6|7199.3|7187.3|1
1727105520000|2024-09-23 15:32:00|7203.7|7191.7|7199.1|7191.1|7203.7|7192|7197.8|7188|9
1727105530000|2024-09-23 15:32:10|7198.9|7190.9|7197.4|7185.4|7198.9|7190.9|7196.4|7184.4|2
1727105540000|2024-09-23 15:32:20|7193.2|7181.2|7190.4|7182.4|7193.2|7182.4|7186.3|7174.3|25
1727105550000|2024-09-23 15:32:30|7190.9|7182.9|7194.3|7182.3|7195.1|7186.5|7190.8|7181.2|15
1727105560000|2024-09-23 15:32:40|7194.2|7182.2|7193.5|7185.5|7195.2|7185.5|7193.5|7182|2
1727105570000|2024-09-23 15:32:50|7193.3|7185.3|7184.9|7172.9|7193.3|7185.3|7184.9|7172.9|6
1727105580000|2024-09-23 15:33:00|7184.7|7172.7|7180.9|7168.9|7184.7|7172.7|7180.9|7168.9|4
1727105590000|2024-09-23 15:33:10|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|5
1727105600000|2024-09-23 15:33:20|7179.9|7167.9|7181.7|7169.7|7181.7|7169.7|7179.9|7167.9|13
1727105610000|2024-09-23 15:33:30|7182|7170|7183.8|7175.8|7185.7|7175.8|7181.3|7170|3
1727105620000|2024-09-23 15:33:40|7183.1|7171.1|7175.5|7163.5|7183.1|7171.1|7175.5|7163.5|14
1727105630000|2024-09-23 15:33:50|7175.8|7163.8|7170.9|7162.9|7175.8|7163.8|7170.9|7162|7
1727105640000|2024-09-23 15:34:00|7168.8|7160.8|7169.1|7157.1|7169.4|7160.8|7168.5|7157.1|3
1727105650000|2024-09-23 15:34:10|7168.9|7156.9|7165.7|7153.7|7168.9|7156.9|7165.7|7153.7|4
1727105660000|2024-09-23 15:34:20|7165.9|7153.9|7164.5|7152.5|7172.5|7160.5|7164.5|7152.5|15
1727105670000|2024-09-23 15:34:30|7164.3|7152.3|7164.5|7152.5|7164.5|7152.5|7164.3|7152.3|2
1727105680000|2024-09-23 15:34:40|7165.8|7153.8|7164.7|7152.7|7166.3|7154.3|7164.7|7152.7|8
1727105690000|2024-09-23 15:34:50|7164.9|7152.9|7170.1|7158.1|7170.6|7158.6|7164.9|7152.9|11
1727105700000|2024-09-23 15:35:00|7169.8|7157.8|7170.3|7158.3|7170.6|7158.6|7169.8|7157.8|3
1727105710000|2024-09-23 15:35:10|7173.8|7161.8|7179.3|7167.3|7179.5|7167.5|7173.8|7161.8|5
1727105720000|2024-09-23 15:35:20|7180.4|7168.4|7183.4|7171.4|7184.4|7172.4|7180.4|7168.4|1
1727105730000|2024-09-23 15:35:30|7183.7|7171.7|7183.9|7171.9|7186.6|7175.6|7183.1|7171.7|4
1727105740000|2024-09-23 15:35:40|7186.2|7174.2|7186.9|7174.9|7188.4|7176.4|7185.7|7173.7|0
1727105750000|2024-09-23 15:35:50|7187.7|7175.7|7187.7|7175.7|7187.7|7175.7|7187.7|7175.7|0
1727105760000|2024-09-23 15:36:00|7185.3|7173.3|7185.7|7173.7|7185.7|7175.2|7183.2|7173.3|0
1727105770000|2024-09-23 15:36:10|7186|7174|7187.5|7175.5|7188.2|7176.2|7183.7|7174|6
1727105780000|2024-09-23 15:36:20|7188.2|7176.2|7189.7|7177.7|7189.7|7178|7185.7|7175.4|7
1727105790000|2024-09-23 15:36:30|7190|7178|7190|7178|7190|7178|7190|7178|0
1727105810000|2024-09-23 15:36:50|7189|7181|7189.5|7181.5|7191.4|7181.5|7188.7|7179.4|0
1727105820000|2024-09-23 15:37:00|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|1
1727105830000|2024-09-23 15:37:10|7190.9|7178.9|7203.4|7191.4|7203.4|7191.4|7189.2|7178.9|5
1727105840000|2024-09-23 15:37:20|7203.7|7191.7|7204.1|7196.1|7205.5|7196.1|7201.4|7191.7|6
1727105850000|2024-09-23 15:37:30|7202.8|7196.8|7200.7|7188.7|7202.8|7196.8|7199.8|7187.8|9
1727105860000|2024-09-23 15:37:40|7200.1|7188.1|7197.5|7185.5|7200.1|7188.1|7197.2|7185.2|1
1727105870000|2024-09-23 15:37:50|7197.1|7185.1|7195.4|7183.4|7197.1|7185.1|7194.7|7182.7|3
1727105880000|2024-09-23 15:38:00|7194.6|7182.6|7196.4|7184.4|7196.4|7184.4|7190.4|7178.4|10
1727105890000|2024-09-23 15:38:10|7197.5|7185.5|7198.2|7186.2|7198.2|7186.2|7197.5|7185.5|4
1727105900000|2024-09-23 15:38:20|7198.4|7186.4|7198.2|7186.2|7199|7187|7198.2|7186.2|2
1727105910000|2024-09-23 15:38:30|7198.9|7186.9|7202.2|7190.2|7202.2|7190.2|7198.9|7186.9|2
1727105920000|2024-09-23 15:38:40|7202.3|7190.3|7203|7191|7203|7191|7202.3|7190.3|0
1727105930000|2024-09-23 15:38:50|7204|7192|7198.4|7186.4|7204|7192|7198|7186|2
1727105940000|2024-09-23 15:39:00|7197.5|7185.5|7197.5|7185.5|7197.5|7185.5|7197.5|7185.5|0
1727105950000|2024-09-23 15:39:10|7205.2|7193.2|7205.7|7193.7|7205.7|7193.7|7204.7|7192.7|2
1727105960000|2024-09-23 15:39:20|7205.5|7193.5|7205.4|7193.4|7205.5|7193.5|7205.4|7193.4|0
1727105970000|2024-09-23 15:39:30|7205.1|7193.1|7206.1|7194.1|7206.1|7194.1|7205.1|7193.1|0
1727105980000|2024-09-23 15:39:40|7205.8|7193.8|7206.3|7194.3|7206.3|7194.3|7205.8|7193.8|0
1727105990000|2024-09-23 15:39:50|7204.9|7196.9|7212.2|7200.2|7212.2|7200.2|7204.9|7196.9|8
1727106000000|2024-09-23 15:40:00|7213|7201|7213.5|7201.5|7213.5|7201.5|7213|7201|0
1727106010000|2024-09-23 15:40:10|7210.5|7202.5|7210.5|7202.5|7210.7|7202.7|7210.5|7202.5|2
1727106020000|2024-09-23 15:40:20|7214.6|7202.6|7215|7203|7216.2|7204.2|7214.6|7202.6|5
1727106030000|2024-09-23 15:40:30|7214.6|7202.6|7215|7203|7215|7203|7214.4|7202.4|0
1727106040000|2024-09-23 15:40:40|7212.7|7204.7|7204.7|7192.7|7213.4|7204.7|7204.1|7192.1|5
1727106050000|2024-09-23 15:40:50|7204.2|7192.2|7195.1|7183.1|7204.2|7192.2|7193.7|7181.7|9
1727106060000|2024-09-23 15:41:00|7197|7185|7195.5|7187.5|7197.2|7187.5|7195.5|7185|0
1727106070000|2024-09-23 15:41:10|7195.9|7187.9|7196.4|7188.4|7196.4|7189.7|7195.7|7187.9|4
1727106080000|2024-09-23 15:41:20|7196.7|7188.7|7208|7196|7208|7196|7196.7|7188.7|14
1727106090000|2024-09-23 15:41:30|7205.3|7193.3|7202.4|7194.4|7205.3|7194.4|7201.3|7192.8|10
1727106100000|2024-09-23 15:41:40|7201.9|7193.9|7202.1|7196.1|7202.8|7196.1|7201.9|7193.9|4
1727106110000|2024-09-23 15:41:50|7202.4|7196.4|7204.4|7196.4|7205.2|7199.2|7202.4|7196.4|12
1727106120000|2024-09-23 15:42:00|7204.2|7196.2|7205.4|7193.4|7205.4|7197.7|7198.5|7187.9|20
1727106130000|2024-09-23 15:42:10|7205.7|7193.7|7202.3|7196.3|7205.7|7196.3|7202.3|7193.4|1
1727106140000|2024-09-23 15:42:20|7202.6|7196.6|7209.3|7197.3|7209.3|7198.2|7202.6|7196.6|10
1727106150000|2024-09-23 15:42:30|7209.5|7197.5|7205.2|7199.2|7209.5|7199.2|7204|7197.3|1
1727106160000|2024-09-23 15:42:40|7204.7|7197.2|7204.2|7198.2|7204.7|7198.2|7204|7196.7|2
1727106170000|2024-09-23 15:42:50|7204.5|7198.5|7220.1|7208.1|7222.2|7210.2|7204.4|7198.4|12
1727106180000|2024-09-23 15:43:00|7220.4|7208.4|7217|7209|7220.4|7210.3|7216.3|7208.4|0
1727106190000|2024-09-23 15:43:10|7216.5|7210.5|7219.4|7213.4|7219.4|7213.4|7216.5|7210.5|7
1727106200000|2024-09-23 15:43:20|7219.1|7213.1|7219.5|7213.5|7219.8|7213.8|7219.1|7213.1|7
1727106210000|2024-09-23 15:43:30|7218.6|7212.6|7218.9|7212.9|7218.9|7212.9|7218.6|7212.6|1
1727106220000|2024-09-23 15:43:40|7219.1|7213.1|7216.4|7204.4|7219.1|7213.1|7216.4|7204.4|3
1727106230000|2024-09-23 15:43:50|7213.7|7201.7|7220.9|7208.9|7221.1|7209.1|7212.7|7200.7|10
1727106240000|2024-09-23 15:44:00|7220.3|7208.3|7219.8|7211.8|7220.9|7212.5|7217.8|7208.1|1
1727106250000|2024-09-23 15:44:10|7218.3|7212.3|7218.8|7212.8|7218.8|7212.8|7218.3|7212.3|1
1727106260000|2024-09-23 15:44:20|7219.3|7213.3|7220.1|7212.1|7220.1|7213.3|7218.8|7212.1|2
1727106270000|2024-09-23 15:44:30|7221.2|7213.2|7223.5|7217.5|7223.5|7217.5|7221.2|7213.2|16
1727106280000|2024-09-23 15:44:40|7223.7|7217.7|7222.4|7214.4|7223.9|7217.7|7222.4|7214.4|9
1727106290000|2024-09-23 15:44:50|7221.2|7215.2|7226.3|7214.3|7226.4|7215.3|7217|7208.9|22
1727106300000|2024-09-23 15:45:00|7226.1|7214.1|7221.7|7215.7|7226.1|7215.9|7220.7|7214.1|7
1727106310000|2024-09-23 15:45:10|7221.9|7215.9|7221.1|7215.1|7222.2|7215.9|7221.1|7213.6|4
1727106320000|2024-09-23 15:45:20|7221.8|7213.8|7218.3|7212.3|7221.8|7215.1|7218.3|7212.3|6
1727106330000|2024-09-23 15:45:30|7217.9|7211.9|7211|7199|7220.4|7212.3|7207.1|7196.6|21
1727106340000|2024-09-23 15:45:40|7212|7200|7209.5|7201.5|7212|7201.5|7209.5|7200|2
1727106350000|2024-09-23 15:45:50|7213.1|7201.1|7216|7204|7217.3|7205.3|7206.1|7199.1|11
1727106360000|2024-09-23 15:46:00|7215.8|7203.8|7207.3|7195.3|7215.8|7204.9|7207.2|7195.2|22
1727106370000|2024-09-23 15:46:10|7207.7|7195.7|7206.8|7194.8|7207.7|7195.7|7203.4|7193.9|17
1727106380000|2024-09-23 15:46:20|7208|7196|7237.3|7229.3|7237.3|7229.7|7208|7196|35
1727106390000|2024-09-23 15:46:30|7236.2|7230.2|7230.6|7218.6|7241.8|7235.8|7229.4|7217.4|16
1727106400000|2024-09-23 15:46:40|7229.8|7221.8|7231.9|7219.9|7233.8|7222.5|7228.7|7219.6|10
1727106410000|2024-09-23 15:46:50|7228.6|7220.6|7227.5|7219.5|7229.2|7220.8|7227.1|7217.2|11
1727106420000|2024-09-23 15:47:00|7227.3|7219.3|7233.7|7225.7|7236|7225.7|7227.3|7219.3|13
1727106430000|2024-09-23 15:47:10|7233.6|7227.6|7243.3|7237.3|7244.7|7237.3|7233.6|7227.6|11
1727106440000|2024-09-23 15:47:20|7252.2|7240.2|7243|7235|7252.2|7240.2|7242.7|7234|3
1727106450000|2024-09-23 15:47:30|7242.6|7234.6|7235.1|7227.1|7243.4|7234.6|7235.1|7224.6|7
1727106460000|2024-09-23 15:47:40|7232.2|7220.2|7226.2|7214.2|7234.2|7222.6|7224.4|7214.2|23
1727106470000|2024-09-23 15:47:50|7224.9|7212.9|7227.7|7215.7|7232.7|7220.7|7220.9|7211|37
1727106480000|2024-09-23 15:48:00|7228|7216|7207.9|7201.9|7236.6|7225.3|7204.4|7194.4|29
1727106490000|2024-09-23 15:48:10|7208.1|7202.1|7201.6|7195.6|7210.9|7203.3|7200.8|7189.9|21
1727106500000|2024-09-23 15:48:20|7201.4|7195.4|7196|7190|7206.1|7196.6|7196|7189.1|22
1727106510000|2024-09-23 15:48:30|7195.5|7189.5|7193.1|7187.1|7202.3|7196.3|7193.1|7185.8|17
1727106520000|2024-09-23 15:48:40|7192.6|7186.6|7190|7184|7193.4|7187.4|7190|7183.4|11
1727106530000|2024-09-23 15:48:50|7189.6|7183.6|7186.5|7180.5|7189.8|7183.8|7186.1|7180.1|21
1727106540000|2024-09-23 15:49:00|7187|7181|7177.5|7171.5|7187|7181|7177.5|7171.5|26
1727106550000|2024-09-23 15:49:10|7178|7172|7172|7166|7183.3|7173.2|7172|7166|20
1727106560000|2024-09-23 15:49:20|7176.3|7164.3|7173.8|7167.8|7176.7|7169.7|7169.4|7161.9|44
1727106570000|2024-09-23 15:49:30|7173.4|7167.4|7175.8|7169.8|7181.9|7174.5|7171.1|7165.1|25
1727106580000|2024-09-23 15:49:40|7175.4|7169.4|7177.3|7171.3|7182.5|7175.8|7174.1|7168.1|39
1727106590000|2024-09-23 15:49:50|7177.5|7171.5|7194.6|7182.6|7194.6|7182.6|7176|7169.3|31
1727106600000|2024-09-23 15:50:00|7194.4|7182.4|7187.3|7175.3|7197.5|7185.5|7186.8|7174.8|10
1727106610000|2024-09-23 15:50:10|7186.9|7178.9|7186.5|7178.5|7186.9|7179.6|7185.3|7178.5|37
1727106620000|2024-09-23 15:50:20|7186.9|7178.9|7182.2|7170.2|7186.9|7178.9|7182.2|7170.2|3
1727106630000|2024-09-23 15:50:30|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|3
1727106640000|2024-09-23 15:50:40|7185|7173|7185|7173|7185|7173|7185|7173|0
1727106650000|2024-09-23 15:50:50|7184.1|7172.1|7181|7173|7184.1|7173|7180.8|7171.1|1
1727106660000|2024-09-23 15:51:00|7180.8|7172.8|7185.1|7173.1|7185.1|7174.3|7179.9|7167.9|10
1727106670000|2024-09-23 15:51:10|7182.1|7174.1|7182.1|7174.1|7182.1|7174.1|7182.1|7174.1|0
1727106680000|2024-09-23 15:51:20|7180.8|7174.8|7189.3|7177.3|7189.3|7177.3|7180.8|7174.8|13
1727106690000|2024-09-23 15:51:30|7190.8|7178.8|7189.6|7181.6|7190.8|7181.6|7189.3|7178.8|0
1727106700000|2024-09-23 15:51:40|7187.9|7179.9|7187|7175|7187.9|7179.9|7183.5|7174.9|21
1727106710000|2024-09-23 15:51:50|7186.1|7174.1|7185|7173|7186.1|7174.1|7184.7|7172.7|3
1727106720000|2024-09-23 15:52:00|7182.7|7174.7|7183.3|7175.3|7187.4|7179.9|7182.7|7174.7|3
1727106730000|2024-09-23 15:52:10|7187.4|7175.4|7200.9|7188.9|7202.4|7190.4|7185.9|7175.4|17
1727106740000|2024-09-23 15:52:20|7201.2|7189.2|7198.9|7190.9|7202|7190.9|7198.9|7189.2|0
1727106750000|2024-09-23 15:52:30|7197.8|7189.8|7197.8|7189.8|7197.8|7189.8|7197.8|7189.8|0
1727106760000|2024-09-23 15:52:40|7202.1|7190.1|7199.5|7187.5|7202.1|7190.1|7198|7187|0
1727106770000|2024-09-23 15:52:50|7198.1|7190.1|7206.1|7194.1|7206.4|7194.4|7198.1|7190.1|10
1727106780000|2024-09-23 15:53:00|7205.9|7193.9|7198.4|7186.4|7205.9|7193.9|7198.4|7186.4|5
1727106790000|2024-09-23 15:53:10|7197.4|7185.4|7197.9|7185.9|7197.9|7185.9|7197.4|7185.4|0
1727106800000|2024-09-23 15:53:20|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|0
1727106810000|2024-09-23 15:53:30|7197.8|7185.8|7198.5|7186.5|7198.5|7186.5|7197.8|7185.8|0
1727106820000|2024-09-23 15:53:40|7199.9|7187.9|7201.4|7189.4|7201.4|7189.4|7199.9|7187.9|0
1727106830000|2024-09-23 15:53:50|7200.6|7188.6|7200.2|7188.2|7200.6|7188.6|7199.3|7187.3|1
1727106840000|2024-09-23 15:54:00|7199.4|7191.4|7191|7179|7199.4|7191.4|7191|7179|4
1727106850000|2024-09-23 15:54:10|7190.3|7178.3|7190|7178|7190.3|7178.3|7190|7178|0
1727106860000|2024-09-23 15:54:20|7189.8|7177.8|7205|7193|7205|7193|7188.5|7176.5|3
1727106870000|2024-09-23 15:54:30|7203.3|7191.3|7202.7|7190.7|7203.3|7191.3|7202.2|7190.2|1
1727106880000|2024-09-23 15:54:40|7202.5|7190.5|7202.2|7190.2|7202.5|7190.5|7202.2|7190.2|0
1727106890000|2024-09-23 15:54:50|7202.8|7190.8|7202.5|7190.5|7203.3|7191.3|7202.5|7190.5|2
1727106900000|2024-09-23 15:55:00|7202.3|7190.3|7201.5|7189.5|7202.8|7190.8|7201.5|7189.5|0
1727106910000|2024-09-23 15:55:10|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|7200.2|7188.2|1
1727106920000|2024-09-23 15:55:20|7199.7|7187.7|7199.6|7191.6|7201.4|7191.6|7199.6|7187.7|0
1727106930000|2024-09-23 15:55:30|7206.2|7194.2|7206.2|7194.2|7206.2|7194.2|7206.2|7194.2|5
1727106940000|2024-09-23 15:55:40|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|0
1727106950000|2024-09-23 15:55:50|7206|7194|7206.3|7194.3|7206.3|7194.3|7206|7194|1
1727106960000|2024-09-23 15:56:00|7206.6|7194.6|7206.6|7194.6|7206.6|7194.6|7206.6|7194.6|1
1727106970000|2024-09-23 15:56:10|7206.4|7194.4|7206.4|7194.4|7206.4|7194.4|7206.4|7194.4|0
1727106980000|2024-09-23 15:56:20|7206.7|7194.7|7206.4|7194.4|7206.7|7194.7|7206.4|7194.4|0
1727106990000|2024-09-23 15:56:30|7206.9|7194.9|7207.4|7195.4|7207.4|7195.4|7206.9|7194.9|0
1727107000000|2024-09-23 15:56:40|7207.9|7195.9|7206.4|7198.4|7207.9|7198.4|7206.2|7195.9|0
1727107020000|2024-09-23 15:57:00|7207.5|7195.5|7204.5|7196.5|7207.7|7196.5|7204.5|7195.1|3
1727107030000|2024-09-23 15:57:10|7204|7196|7204|7196|7204|7196|7204|7196|0
1727107060000|2024-09-23 15:57:40|7204.5|7196.5|7204.2|7192.2|7204.5|7196.5|7204|7192|3
1727107090000|2024-09-23 15:58:10|7204.4|7192.4|7204.4|7192.4|7204.4|7192.4|7204.4|7192.4|0
1727107120000|2024-09-23 15:58:40|7204.2|7192.2|7204.2|7192.2|7204.2|7192.2|7204.2|7192.2|0
1727107150000|2024-09-23 15:59:10|7201.9|7189.9|7201.9|7189.9|7201.9|7189.9|7201.9|7189.9|1
1727107160000|2024-09-23 15:59:20|7202.5|7190.5|7202.7|7190.7|7202.7|7190.7|7202.4|7190.4|0
1727107200000|2024-09-23 16:00:00|7200.7|7188.7|7199.8|7187.8|7200.7|7188.7|7199.8|7187.8|1
1727107210000|2024-09-23 16:00:10|7201.1|7189.1|7200.8|7188.8|7201.1|7189.1|7200.8|7188.8|0
1727107220000|2024-09-23 16:00:20|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|0
1727107230000|2024-09-23 16:00:30|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|1
1727107260000|2024-09-23 16:01:00|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|0
1727107280000|2024-09-23 16:01:20|7200.1|7188.1|7200.4|7188.4|7200.4|7188.4|7200.1|7188.1|0
1727107290000|2024-09-23 16:01:30|7200.7|7188.7|7201.4|7189.4|7201.4|7189.4|7200.7|7188.7|0
1727107300000|2024-09-23 16:01:40|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|7
1727107330000|2024-09-23 16:02:10|7199|7187|7199|7187|7199|7187|7199|7187|0
1727107340000|2024-09-23 16:02:20|7198.7|7186.7|7199|7187|7199|7187|7198.7|7186.7|0
1727107370000|2024-09-23 16:02:50|7198.7|7186.7|7202.1|7190.1|7202.5|7190.5|7198.5|7186.5|3
1727107380000|2024-09-23 16:03:00|7202.3|7190.3|7202.8|7190.8|7202.9|7190.9|7202.1|7190.1|3
1727107390000|2024-09-23 16:03:10|7202.5|7190.5|7201.2|7193.2|7203|7193.2|7201.2|7190.5|10
1727107400000|2024-09-23 16:03:20|7201.6|7193.6|7196.8|7188.8|7203.5|7193.6|7196.8|7188|8
1727107410000|2024-09-23 16:03:30|7196.4|7188.4|7198.8|7186.8|7201.1|7189.1|7196.4|7186.4|17
1727107420000|2024-09-23 16:03:40|7197.9|7185.9|7197.9|7185.9|7197.9|7185.9|7197.9|7185.9|4
1727107430000|2024-09-23 16:03:50|7197.3|7185.3|7196.9|7184.9|7199.7|7187.7|7196.9|7184.9|14
1727107440000|2024-09-23 16:04:00|7199.1|7187.1|7199.1|7187.1|7199.1|7187.1|7199.1|7187.1|5
1727107450000|2024-09-23 16:04:10|||||||||3
1727107460000|2024-09-23 16:04:20|7200.8|7188.8|7200.9|7188.9|7201|7189|7199.4|7187.4|7
1727107470000|2024-09-23 16:04:30|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|0
1727107480000|2024-09-23 16:04:40|7199.6|7187.6|7198.5|7186.5|7199.6|7187.6|7198.5|7186.5|0
1727107500000|2024-09-23 16:05:00|7195.8|7187.8|7193.5|7185.5|7196.1|7187.8|7193.5|7184.1|2
1727107510000|2024-09-23 16:05:10|7191.7|7187.5|7192.1|7184.1|7192.1|7187.5|7190.9|7184.1|10
1727107550000|2024-09-23 16:05:50|7192.3|7184.3|7196.6|7184.6|7196.6|7184.6|7191.9|7183.9|2
1727107560000|2024-09-23 16:06:00|7196|7184|7195.2|7187.2|7196.2|7187.2|7195.2|7183.7|5
1727107570000|2024-09-23 16:06:10|7195.8|7187.8|7194.6|7188.6|7196.3|7189.2|7194.6|7187.3|8
1727107590000|2024-09-23 16:06:30|7195.1|7189.1|7201.9|7189.9|7201.9|7189.9|7195.1|7189.1|2
1727107600000|2024-09-23 16:06:40|||||||||1
1727107610000|2024-09-23 16:06:50|7200.1|7192.1|7200.1|7192.1|7200.6|7192.6|7200.1|7192.1|0
1727107620000|2024-09-23 16:07:00|7201|7189|7200.6|7188.6|7201|7189|7200.6|7188.6|1
1727107630000|2024-09-23 16:07:10|7201.1|7189.1|7197.7|7191.7|7201.8|7191.7|7197.7|7189.1|0
1727107650000|2024-09-23 16:07:30|7197.1|7191.1|7197.1|7191.1|7197.1|7191.1|7197.1|7191.1|0
1727107660000|2024-09-23 16:07:40|7197|7191|7197|7191|7197|7191|7197|7191|0
1727107680000|2024-09-23 16:08:00|7194.7|7188.7|7194.7|7188.7|7194.7|7188.7|7194.7|7188.7|1
1727107690000|2024-09-23 16:08:10|7196.7||7196.7||7196.7||7196.7||0
1727107700000|2024-09-23 16:08:20|7197.2|7189.2|7196.6|7188.6|7197.2|7189.2|7196.6|7188.6|2
1727107710000|2024-09-23 16:08:30|7196.4|7188.4|7200.3|7194.3|7200.4|7194.4|7196|7188|1
1727107730000|2024-09-23 16:08:50|7201.8|7189.8|7202.6|7190.6|7202.6|7192.7|7200.7|7189.8|0
1727107740000|2024-09-23 16:09:00|7202|7190|7202|7190|7202|7190|7202|7190|0
1727107750000|2024-09-23 16:09:10|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|0
1727107770000|2024-09-23 16:09:30|7200.8|7188.8|7200.6|7192.6|7200.8|7192.6|7200.6|7188.8|1
1727107780000|2024-09-23 16:09:40|7199.5|7193.5|7199.7|7193.7|7199.7|7193.7|7199.5|7193.5|0
1727107800000|2024-09-23 16:10:00|7200.2|7192.2|7199.4|7191.4|7200.2|7192.2|7199.3|7191.3|0
1727107820000|2024-09-23 16:10:20|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|1
1727107830000|2024-09-23 16:10:30|7199.9|7191.9|7201.7|7193.7|7201.7|7195.2|7199.9|7191.9|4
1727107840000|2024-09-23 16:10:40|7201.4|7193.4|7201.4|7193.4|7202.5|7194.2|7201.4|7190.5|4
1727107860000|2024-09-23 16:11:00|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|1
1727107880000|2024-09-23 16:11:20|7202.6|7190.6|7202.7|7194.7|7202.7|7194.7|7201.6|7190.6|0
1727107890000|2024-09-23 16:11:30|7204|7196|7211.1|7199.1|7211.1|7199.1|7204|7196|3
1727107900000|2024-09-23 16:11:40|7209.4|7201.4|7209.4|7201.4|7209.4|7201.4|7209.4|7201.4|0
1727107920000|2024-09-23 16:12:00|7211.7|7199.7|7211.7|7199.7|7211.7|7199.7|7211.7|7199.7|0
1727107930000|2024-09-23 16:12:10|7211.6|7199.6|7211.6|7199.6|7211.6|7199.6|7211.6|7199.6|0
1727107950000|2024-09-23 16:12:30|7211.4|7199.4|7216.7|7208.7|7218.1|7210|7211.4|7199.4|17
1727107960000|2024-09-23 16:12:40|7216.5|7208.5|7216.6|7204.6|7216.6|7210|7215.8|7204.3|5
1727107980000|2024-09-23 16:13:00|7216.7|7204.7|7216.7|7204.7|7216.7|7204.7|7216.7|7204.7|0
1727107990000|2024-09-23 16:13:10|7217.5|7205.5|7216.2|7210.2|7217.5|7210.2|7215.8|7205.5|1
1727108010000|2024-09-23 16:13:30|7216.4|7210.4|7216.4|7210.4|7216.4|7210.4|7216.4|7210.4|0
1727108040000|2024-09-23 16:14:00|7217.1|7209.1|7216.2|7210.2|7217.1|7210.5|7216.2|7209.1|2
1727108050000|2024-09-23 16:14:10|7226.5|7214.5|7224.7|7216.7|7227.5|7216.7|7224.7|7214.1|7
1727108070000|2024-09-23 16:14:30|7225.1|7217.1|7225.1|7217.1|7225.1|7217.1|7225.1|7217.1|0
1727108080000|2024-09-23 16:14:40|7223.9|7215.9|7224.4|7212.4|7224.5|7215.9|7223.9|7212.4|1
1727108100000|2024-09-23 16:15:00|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|0
1727108110000|2024-09-23 16:15:10|7224.4|7212.4|7224.4|7212.4|7224.4|7212.4|7224.4|7212.4|0
1727108170000|2024-09-23 16:16:10|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|0
1727108200000|2024-09-23 16:16:40|7230.4|7218.4|7231|7219|7231|7219|7230.4|7218.4|1
1727108210000|2024-09-23 16:16:50|7229.9|7221.9|7229.7|7223.7|7230.4|7223.7|7229.7|7221.9|1
1727108220000|2024-09-23 16:17:00|7228.9|7220.9|7228.9|7220.9|7228.9|7220.9|7228.9|7220.9|4
1727108230000|2024-09-23 16:17:10|7229.4|7221.4|7225.7|7213.7|7229.4|7221.4|7225.3|7213.3|7
1727108250000|2024-09-23 16:17:30|7225.4|7213.4|7225.1|7213.1|7225.4|7213.4|7225.1|7213.1|1
1727108260000|2024-09-23 16:17:40|7224.7|7212.7|7220.8|7212.8|7224.7|7213|7220.6|7210.3|2
1727108280000|2024-09-23 16:18:00|7221|7213|7221|7213|7221|7213|7221|7213|0
1727108290000|2024-09-23 16:18:10|7221.2|7213.2|7223.9|7215.9|7227.1|7216.4|7221.2|7213.2|0
1727108300000|2024-09-23 16:18:20|7227.1|7215.1|7227.1|7215.1|7227.1|7215.1|7227.1|7215.1|0
1727108330000|2024-09-23 16:18:50|7226.1|7218.1|7225.2|7217.2|7226.1|7218.1|7225.2|7217.2|1
1727108340000|2024-09-23 16:19:00|7224.2|7216.2|7217.5|7205.5|7224.2|7216.2|7217.5|7205.5|1
1727108350000|2024-09-23 16:19:10|7218|7206|7217.3|7205.3|7218|7206|7217|7205|0
1727108370000|2024-09-23 16:19:30|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|3
1727108380000|2024-09-23 16:19:40|7213.8|7201.8|7213.8|7201.8|7213.8|7201.8|7213.8|7201.8|0
1727108400000|2024-09-23 16:20:00|7214.1|7202.1|7214.1|7202.1|7214.1|7202.1|7214.1|7202.1|0
1727108410000|2024-09-23 16:20:10|7214|7202|7214|7202|7214|7202|7214|7202|0
1727108430000|2024-09-23 16:20:30|7214.5|7202.5|7214.3|7202.3|7214.5|7202.5|7214.3|7202.3|0
1727108460000|2024-09-23 16:21:00|7214.2|7202.2|7215.7|7203.7|7215.7|7203.7|7214.2|7202.2|0
1727108470000|2024-09-23 16:21:10|7216.5|7204.5|7216.5|7204.5|7216.5|7204.5|7216.5|7204.5|0
1727108480000|2024-09-23 16:21:20|7214.9|7202.9|7215.7|7203.7|7215.7|7203.7|7214.9|7202.9|1
1727108510000|2024-09-23 16:21:50|7215.6|7203.6|7214.9|7202.9|7215.6|7203.6|7214.9|7202.9|0
1727108520000|2024-09-23 16:22:00|7215.1|7203.1|7215.1|7203.1|7215.1|7203.1|7215.1|7203.1|0
1727108560000|2024-09-23 16:22:40|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|0
1727108570000|2024-09-23 16:22:50|7215.1|7203.1|7214.8|7202.8|7215.1|7203.1|7214.8|7202.8|0
1727108580000|2024-09-23 16:23:00|7212.3|7204.3|7214.8|7202.8|7214.8|7204.3|7212.3|7202.8|1
1727108590000|2024-09-23 16:23:10|7221.3|7209.3|7217.7|7205.7|7221.8|7209.8|7217.7|7205.7|4
1727108600000|2024-09-23 16:23:20|7218.3|7206.3|7219.8|7207.8|7219.8|7207.8|7218.3|7206.3|0
1727108610000|2024-09-23 16:23:30|7218.3|7210.3|7218.3|7210.3|7218.3|7210.3|7218.3|7210.3|0
1727108620000|2024-09-23 16:23:40|7218.5|7210.5|7218.5|7210.5|7218.5|7210.5|7218.5|7210.5|0
1727108630000|2024-09-23 16:23:50|7220|7208|7220|7208|7220|7208|7220|7208|0
1727108650000|2024-09-23 16:24:10|7219.8|7207.8|7223.6|7211.6|7225.1|7213.1|7219.8|7207.8|3
1727108670000|2024-09-23 16:24:30|7223.8|7211.8|7222.8|7210.8|7223.8|7211.8|7222.8|7210.8|0
1727108690000|2024-09-23 16:24:50|7223.4|7211.4|7223.6|7211.6|7223.6|7211.6|7223.4|7211.4|0
1727108700000|2024-09-23 16:25:00|7224.2|7212.2|7223.5|7211.5|7224.2|7212.2|7223.3|7211.3|0
1727108710000|2024-09-23 16:25:10|7223.3|7211.3|7223.3|7211.3|7223.3|7211.3|7223.3|7211.3|0
1727108730000|2024-09-23 16:25:30|7226.9|7214.9|7228.4|7216.4|7228.4|7216.4|7226.9|7214.9|2
1727108750000|2024-09-23 16:25:50|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|0
1727108760000|2024-09-23 16:26:00|7227.2|7215.2|7224|7216|7227.2|7217.3|7223.3|7215|0
1727108770000|2024-09-23 16:26:10|7222|7212.8|7225.1|7213.1|7225.4|7213.4|7222|7212.8|1
1727108780000|2024-09-23 16:26:20|7225.4|7213.4|7226.4|7214.4|7226.4|7214.4|7225.4|7213.4|0
1727108790000|2024-09-23 16:26:30|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|0
1727108830000|2024-09-23 16:27:10|7232.3|7220.3|7232.3|7220.3|7232.3|7220.3|7232.3|7220.3|1
1727108840000|2024-09-23 16:27:20|7232.2|7220.2|7232.5|7220.5|7232.5|7220.5|7232.2|7220.2|0
1727108870000|2024-09-23 16:27:50|7231.6|7219.6|7233.2|7221.2|7233.2|7221.2|7231.4|7219.4|0
1727108880000|2024-09-23 16:28:00|7233|7221|7230.1|7218.1|7233.2|7221.2|7230.1|7218.1|2
1727108890000|2024-09-23 16:28:10|7230.3|7218.3|7229|7217|7230.3|7218.3|7229|7217|2
1727108910000|2024-09-23 16:28:30|7229.4|7217.4|7229.4|7217.4|7229.4|7217.4|7229.4|7217.4|0
1727108920000|2024-09-23 16:28:40|7225.4|7213.4|7224.8|7212.8|7225.4|7213.4|7224.8|7212.8|1
1727108960000|2024-09-23 16:29:20|7223.3|7211.3|7222.4|7210.4|7223.3|7211.3|7222.4|7210.4|1
1727108970000|2024-09-23 16:29:30|7222.2|7210.2|7221.6|7209.6|7222.2|7210.2|7221.6|7209.6|0
1727108980000|2024-09-23 16:29:40|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|0
1727108990000|2024-09-23 16:29:50|7222|7210|7219.4|7207.4|7222.2|7210.2|7219.1|7207.1|2
1727109000000|2024-09-23 16:30:00|7219.6|7207.6|7215.9|7203.9|7219.6|7207.6|7215|7203|5
1727109020000|2024-09-23 16:30:20|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|0
1727109030000|2024-09-23 16:30:30|7215.9|7203.9|7214.8|7202.8|7215.9|7203.9|7214.8|7202.8|3
1727109040000|2024-09-23 16:30:40|7215.6|7203.6|7215.6|7203.6|7215.6|7203.6|7215.6|7203.6|0
1727109050000|2024-09-23 16:30:50|7222.3|7210.3|7221.8|7209.8|7222.3|7210.3|7221.8|7209.8|4
1727109070000|2024-09-23 16:31:10|7221.4|7209.4|7221.4|7209.4|7221.4|7209.4|7221.4|7209.4|0
1727109090000|2024-09-23 16:31:30|7221.2|7209.2|7221.5|7209.5|7221.5|7209.5|7221.2|7209.2|2
1727109100000|2024-09-23 16:31:40|7221.7|7209.7|7222.3|7210.3|7223|7211|7220.9|7208.9|0
1727109120000|2024-09-23 16:32:00|7222.5|7210.5|7221.8|7209.8|7222.5|7210.5|7221.8|7209.8|0
1727109130000|2024-09-23 16:32:10|7222|7210|7222|7210|7222|7210|7222|7210|0
1727109150000|2024-09-23 16:32:30|7222.2|7210.2|7219.2|7211.2|7222.2|7211.2|7219.2|7210.2|0
1727109160000|2024-09-23 16:32:40|7218.6|7210.6|7214.4|7206.4|7218.6|7210.6|7214.4|7206.4|1
1727109240000|2024-09-23 16:34:00|7211.9|7203.9|7220.7|7212.7|7222.4|7212.7|7211.9|7203.9|4
1727109260000|2024-09-23 16:34:20|7207.2|7195.2|7207.6|7199.6|7208.7|7199.6|7207.2|7195.2|44
1727109270000|2024-09-23 16:34:30|7207.4|7195.6|7206.2|7194.2|7207.4|7196.3|7202.3|7194.2|4
1727109280000|2024-09-23 16:34:40|7205.9|7193.9|7203.4|7195.4|7205.9|7195.4|7203.4|7193.9|1
1727109290000|2024-09-23 16:34:50|7202.4|7196.4|7204.4|7196.4|7204.4|7196.4|7202.4|7196.4|1
1727109300000|2024-09-23 16:35:00|7204.2|7196.2|7204.2|7196.2|7204.2|7196.2|7204.2|7196.2|0
1727109330000|2024-09-23 16:35:30|7204.6|7196.6|7209.1|7197.1|7210|7198|7204.6|7196.6|2
1727109340000|2024-09-23 16:35:40|7209.5|7197.5|7211.5|7199.5|7211.5|7199.5|7209.5|7197.5|2
1727109360000|2024-09-23 16:36:00|7211.7|7199.7|7212.8|7200.8|7213.1|7201.1|7211.7|7199.7|0
1727109370000|2024-09-23 16:36:10|7212.5|7200.5|7212.5|7200.5|7212.5|7200.5|7212.5|7200.5|0
1727109380000|2024-09-23 16:36:20|7209.7|7201.7|7210.8|7198.8|7210.8|7201.7|7208.2|7198.8|0
1727109390000|2024-09-23 16:36:30|7211.4|7199.4|7211.4|7199.4|7211.4|7199.4|7211.4|7199.4|0
1727109400000|2024-09-23 16:36:40|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|0
1727109420000|2024-09-23 16:37:00|7211.4|7199.4|7211.5|7199.5|7211.7|7199.7|7210.9|7198.9|3
1727109430000|2024-09-23 16:37:10|7211|7199|7211|7199|7211|7199|7211|7199|0
1727109440000|2024-09-23 16:37:20|7210.9|7198.9|7208.7|7196.7|7210.9|7198.9|7208.7|7196.7|2
1727109450000|2024-09-23 16:37:30|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|1
1727109460000|2024-09-23 16:37:40|7208.2|7196.2|7208.2|7196.2|7208.2|7196.2|7208.2|7196.2|0
1727109540000|2024-09-23 16:39:00|7210|7198|7210.3|7198.3|7211|7199|7210|7198|3
1727109560000|2024-09-23 16:39:20|7210.6|7198.6|7211.4|7199.4|7211.4|7199.4|7210.6|7198.6|0
1727109590000|2024-09-23 16:39:50|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|0
1727109620000|2024-09-23 16:40:20|7211.6|7199.6|7211.8|7199.8|7211.8|7199.8|7211.6|7199.6|0
1727109630000|2024-09-23 16:40:30|7212|7200|7212|7200|7212|7200|7212|7200|0
1727109640000|2024-09-23 16:40:40|7211.4|7199.4|7211.8|7199.8|7211.8|7199.8|7211.2|7199.2|3
1727109650000|2024-09-23 16:40:50|7213.3|7201.3|7214.7|7202.7|7215|7203|7213.3|7201.3|1
1727109660000|2024-09-23 16:41:00|7214.5|7202.5|7214.2|7202.2|7214.5|7202.5|7214.2|7202.2|1
1727109670000|2024-09-23 16:41:10|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|0
1727109680000|2024-09-23 16:41:20|7214.1|7202.1|7213.9|7201.9|7214.4|7202.4|7213.9|7201.9|0
1727109690000|2024-09-23 16:41:30|7213.5|7201.5|7213.5|7201.5|7213.5|7201.5|7213.5|7201.5|0
1727109700000|2024-09-23 16:41:40|7213.2|7201.2|7213.2|7201.2|7213.2|7201.2|7213.2|7201.2|0
1727109720000|2024-09-23 16:42:00|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|0
1727109750000|2024-09-23 16:42:30|7213.6|7201.6|7213.6|7201.6|7213.6|7201.6|7213.6|7201.6|0
1727109770000|2024-09-23 16:42:50|7212.4|7204.4|7212.4|7204.4|7212.4|7204.4|7212.4|7204.4|0
1727109780000|2024-09-23 16:43:00|7211.4|7203.4|7211.4|7203.4|7211.4|7203.4|7211.4|7203.4|0
1727109790000|2024-09-23 16:43:10|7211.2|7203.2|7211.2|7203.2|7211.2|7203.2|7211.2|7203.2|0
1727109820000|2024-09-23 16:43:40|7211.6|7203.6|7211.3|7203.3|7211.6|7203.6|7211.3|7203.3|2
1727109850000|2024-09-23 16:44:10|7211.1|7203.1|7211.1|7203.1|7211.1|7203.1|7211.1|7203.1|0
1727109860000|2024-09-23 16:44:20|7210.3|7202.3|7210.3|7202.3|7210.3|7202.3|7210.3|7202.3|2
1727109870000|2024-09-23 16:44:30|7210.9|7202.9|7206.7|7200.7|7211.2|7203.3|7206.7|7200.2|2
1727109890000|2024-09-23 16:44:50|7206.5|7200.5|7206.5|7200.5|7206.5|7200.5|7206.5|7200.5|1
1727109900000|2024-09-23 16:45:00|7206.2|7200.2|7202.4|7196.4|7206.9|7200.2|7202.4|7196.3|3
1727109910000|2024-09-23 16:45:10|7204.3|7192.3|7199.1|7191.1|7204.3|7193.2|7199.1|7191.1|3
1727109920000|2024-09-23 16:45:20|7198.8|7190.8|7196|7190|7198.8|7191.1|7196|7190|4
1727109930000|2024-09-23 16:45:30|7197.8|7189.8|7194.8|7188.8|7197.8|7189.8|7194.8|7188.3|8
1727110000000|2024-09-23 16:46:40|7195|7189|7195.1|7189.1|7196.7|7189.6|7195|7188.7|1
1727110020000|2024-09-23 16:47:00|7194.7|7188.7|7198.9|7190.9|7199.7|7193|7194.7|7188.7|4
1727110030000|2024-09-23 16:47:10|7197.8|7189.8|7200.3|7188.3|7200.3|7190.4|7197.8|7188.3|1
1727110040000|2024-09-23 16:47:20|7198|7190|7198.8|7190.8|7198.8|7190.8|7198|7190|0
1727110050000|2024-09-23 16:47:30|7198.6|7190.6|7204.9|7196.9|7207.3|7198|7198.6|7190.6|5
1727110060000|2024-09-23 16:47:40|7204.3|7196.3|7204.3|7196.3|7204.3|7196.3|7204.3|7196.3|1
1727110070000|2024-09-23 16:47:50|7203.5|7195.5|7204|7192|7204|7195.5|7203.5|7192|1
1727110080000|2024-09-23 16:48:00|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|0
1727110110000|2024-09-23 16:48:30|7202.3|7190.3|7202|7190|7202.3|7190.3|7202|7190|0
1727110120000|2024-09-23 16:48:40|7202.6|7190.6|7202.3|7190.3|7202.6|7190.6|7202.3|7190.3|1
1727110140000|2024-09-23 16:49:00|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|0
1727110150000|2024-09-23 16:49:10|7202|7190|7202|7190|7202.3|7190.3|7202|7190|0
1727110180000|2024-09-23 16:49:40|7201.2|7189.2|7199.3|7187.3|7201.2|7189.2|7199|7187|1
1727110190000|2024-09-23 16:49:50|7200.1|7188.1|7200.3|7188.3|7200.3|7188.3|7200.1|7188.1|0
1727110200000|2024-09-23 16:50:00|7200.8|7188.8|7199.6|7187.6|7200.8|7188.8|7198.2|7186.2|6
1727110210000|2024-09-23 16:50:10|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|0
1727110230000|2024-09-23 16:50:30|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|0
1727110240000|2024-09-23 16:50:40|7201|7189|7201|7189|7201|7189|7201|7189|0
1727110260000|2024-09-23 16:51:00|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|0
1727110270000|2024-09-23 16:51:10|7201|7189|7196|7190|7201|7190|7196|7189|0
1727110280000|2024-09-23 16:51:20|7194|7188|7195.7|7187.7|7195.7|7188|7194|7187.7|1
1727110300000|2024-09-23 16:51:40|7195.5|7187.5|7195.5|7187.5|7195.5|7187.5|7195.5|7187.5|0
1727110320000|2024-09-23 16:52:00|7195.7|7187.7|7195.4|7183.4|7195.7|7187.7|7195|7183.4|3
1727110330000|2024-09-23 16:52:10|7193.7|7185.7|7195.4|7183.4|7195.4|7185.7|7193.7|7183.4|0
1727110380000|2024-09-23 16:53:00|7194.2|7186.2|7194.2|7186.2|7194.2|7186.2|7193.9|7185.9|0
1727110390000|2024-09-23 16:53:10|7193.9|7185.9|7194.4|7186.4|7194.4|7186.4|7193.9|7185.9|0
1727110400000|2024-09-23 16:53:20|7193.8|7185.8|7194.8|7182.8|7194.8|7185.8|7193.3|7182.8|0
1727110440000|2024-09-23 16:54:00|7193.3|7185.3|7193.3|7185.3|7193.3|7185.3|7193.3|7185.3|0
1727110450000|2024-09-23 16:54:10|7193.1|7185.1|7193.1|7185.1|7193.1|7185.1|7193.1|7185.1|0
1727110470000|2024-09-23 16:54:30|7192.8|7184.8|7194.2|7182.2|7194.2|7184.8|7192.5|7182.2|0
1727110480000|2024-09-23 16:54:40|7192.7|7184.7|7192.4|7184.4|7192.7|7184.7|7192.4|7184.4|1
1727110500000|2024-09-23 16:55:00|7191.9|7183.9|7196.6|7184.6|7196.6|7184.8|7191.9|7183.9|2
1727110510000|2024-09-23 16:55:10|7197.1|7185.1|7195.4|7183.4|7197.1|7185.1|7195.4|7183.4|1
1727110520000|2024-09-23 16:55:20|7193.9|7185.9|7196.2|7184.2|7196.2|7185.9|7193.9|7184.2|0
1727110530000|2024-09-23 16:55:30|7194.7|7186.7|7191.5|7185.5|7194.7|7186.7|7191.5|7185.5|1
1727110540000|2024-09-23 16:55:40|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|0
1727110550000|2024-09-23 16:55:50|7191.4|7185.4|7190.3|7182.3|7191.8|7185.8|7190.3|7182.3|4
1727110620000|2024-09-23 16:57:00|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|0
1727110630000|2024-09-23 16:57:10|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|4
1727110640000|2024-09-23 16:57:20|7186.1|7178.1|7186.6|7178.6|7186.6|7178.6|7186.1|7178.1|0
1727110650000|2024-09-23 16:57:30|7186.8|7178.8|7186.8|7178.8|7186.8|7178.8|7186.8|7178.8|0
1727110660000|2024-09-23 16:57:40|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|0
1727110680000|2024-09-23 16:58:00|7187.5|7179.5|7193.3|7181.3|7193.3|7181.3|7187.5|7179.5|4
1727110690000|2024-09-23 16:58:10|7193.8|7181.8|7192.3|7184.3|7193.8|7184.3|7192.3|7181.8|0
1727110710000|2024-09-23 16:58:30|7191.5|7183.5|7183.6|7175.6|7191.7|7183.7|7183.6|7175.6|2
1727110720000|2024-09-23 16:58:40|7183.2|7175.2|7183.6|7175.6|7183.7|7175.7|7183.2|7175.2|0
1727110730000|2024-09-23 16:58:50|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|7183.1|7177.1|0
1727110740000|2024-09-23 16:59:00|7182.7|7176.7|7178.1|7172.1|7182.7|7176.7|7178.1|7172.1|9
1727110750000|2024-09-23 16:59:10|7179|7173|7179|7173|7179|7173|7179|7173|0
1727110760000|2024-09-23 16:59:20|7182.3|7170.3|7179.5|7167.5|7182.3|7170.8|7178.4|7167.5|8
1727110770000|2024-09-23 16:59:30|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|0
1727110780000|2024-09-23 16:59:40|7178.4|7170.4|7179.9|7167.9|7179.9|7170.4|7178.4|7167.9|0
1727110800000|2024-09-23 17:00:00|7178.8|7166.8|7169.2|7157.2|7179|7167|7169.2|7157.2|10
1727110810000|2024-09-23 17:00:10|7168.7|7156.7|7165.7|7153.7|7169.5|7157.5|7165.3|7153.3|4
1727110820000|2024-09-23 17:00:20|7165.1|7153.1|7165.5|7153.5|7165.5|7155.8|7163.4|7152.5|2
1727110830000|2024-09-23 17:00:30|7164.9|7152.9|7165.5|7153.5|7165.5|7153.5|7164.5|7152.5|1
1727110840000|2024-09-23 17:00:40|7163.4|7157.4|7168|7156|7168|7157.4|7163.4|7156|1
1727110850000|2024-09-23 17:00:50|7167.3|7155.3|7168.3|7156.3|7168.3|7156.3|7167.3|7155.3|1
1727110860000|2024-09-23 17:01:00|7167.9|7155.9|7165.8|7153.8|7168.4|7156.4|7165.8|7153.8|0
1727110870000|2024-09-23 17:01:10|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|0
1727110890000|2024-09-23 17:01:30|7164|7152|7164|7152|7164|7152|7164|7152|2
1727110900000|2024-09-23 17:01:40|7163.5|7151.5|7163.5|7151.5|7163.5|7151.5|7163.5|7151.5|0
1727110920000|2024-09-23 17:02:00|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|0
1727110950000|2024-09-23 17:02:30|7163.1|7151.1|7159.8|7147.8|7163.1|7151.1|7158.7|7146.7|9
1727110960000|2024-09-23 17:02:40|7159.6|7147.6|7159.8|7147.8|7160.1|7148.1|7159.3|7147.3|1
1727110980000|2024-09-23 17:03:00|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|0
1727111010000|2024-09-23 17:03:30|7161.4|7149.4|7161.4|7149.4|7161.4|7149.4|7161.4|7149.4|0
1727111020000|2024-09-23 17:03:40|7161.8|7149.8|7162.8|7150.8|7162.8|7150.8|7161.8|7149.8|0
1727111050000|2024-09-23 17:04:10|7162.3|7150.3|7162.5|7150.5|7162.8|7150.8|7162.3|7150.3|0
1727111070000|2024-09-23 17:04:30|7162.3|7150.3|7160.3|7152.3|7163.3|7152.5|7160.3|7150.3|2
1727111080000|2024-09-23 17:04:40|7161|7149|7160.5|7148.5|7161.3|7149.3|7160.5|7148.5|0
1727111090000|2024-09-23 17:04:50|7160|7148|7156.2|7144.2|7160|7148|7156.2|7144.2|0
1727111100000|2024-09-23 17:05:00|7156.4|7144.4|7155.7|7143.7|7158.2|7146.2|7153.9|7143.7|1
1727111110000|2024-09-23 17:05:10|7155.6|7143.6|7155.6|7143.6|7155.6|7143.6|7155.6|7143.6|0
1727111120000|2024-09-23 17:05:20|7153.9|7145.9|7153.9|7145.9|7153.9|7145.9|7153.9|7145.9|0
1727111150000|2024-09-23 17:05:50|7153.1|7145.1|7159.2|7147.2|7159.2|7147.2|7153.1|7145.1|0
1727111160000|2024-09-23 17:06:00|7159.8|7147.8|7160.9|7148.9|7160.9|7148.9|7159.8|7147.8|0
1727111170000|2024-09-23 17:06:10|7161.2|7149.2|7158.4|7150.4|7161.2|7151.1|7158.4|7149.2|0
1727111180000|2024-09-23 17:06:20|7159|7147|7159|7147|7159|7147|7159|7147|2
1727111190000|2024-09-23 17:06:30|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|0
1727111200000|2024-09-23 17:06:40|7158.5|7146.5|7158.7|7146.7|7158.7|7146.7|7158.5|7146.5|0
1727111230000|2024-09-23 17:07:10|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|0
1727111240000|2024-09-23 17:07:20|7160.3|7148.3|7161.9|7149.9|7162.5|7150.5|7160.3|7148.3|0
1727111260000|2024-09-23 17:07:40|7161.2|7149.2|7160.6|7148.6|7161.2|7149.2|7160.6|7148.6|0
1727111270000|2024-09-23 17:07:50|7159.9|7147.9|7160.5|7148.5|7160.5|7148.5|7159|7147|0
1727111280000|2024-09-23 17:08:00|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|0
1727111290000|2024-09-23 17:08:10|7160.5|7148.5|7160.2|7148.2|7160.5|7148.5|7159.6|7147.6|0
1727111300000|2024-09-23 17:08:20|7160.5|7152.5|7160|7152|7160.5|7152.5|7160|7152|1
1727111340000|2024-09-23 17:09:00|7160.9|7152.9|7160.9|7152.9|7160.9|7152.9|7160.9|7152.9|1
1727111370000|2024-09-23 17:09:30|7160.7|7152.7|7160.7|7152.7|7160.7|7152.7|7160.7|7152.7|0
1727111400000|2024-09-23 17:10:00|7160.2|7152.2|7160.2|7152.2|7160.2|7152.2|7160.2|7152.2|1
1727111430000|2024-09-23 17:10:30|7160.7|7152.7|7160.7|7152.7|7160.7|7152.7|7160.7|7152.7|0
1727111450000|2024-09-23 17:10:50|7160.2|7152.2|7160.4|7152.4|7160.7|7152.7|7160.2|7152.2|0
1727111460000|2024-09-23 17:11:00|7160.2|7152.2|7160.2|7152.2|7160.7|7152.7|7160.2|7152.2|0
1727111470000|2024-09-23 17:11:10|7160.5|7152.5|7160.7|7152.7|7160.7|7152.7|7160.2|7152.2|0
1727111480000|2024-09-23 17:11:20|7165.5|7153.5|7166.9|7154.9|7166.9|7154.9|7165.5|7153.5|2
1727111490000|2024-09-23 17:11:30|7168.9|7156.9|7174.5|7162.5|7174.5|7162.5|7168.9|7156.9|1
1727111500000|2024-09-23 17:11:40|7175.3|7163.3|7175.7|7163.7|7175.7|7163.7|7175.3|7163.3|0
1727111510000|2024-09-23 17:11:50|7174|7166|7174.2|7166.2|7174.2|7166.2|7174|7166|0
1727111550000|2024-09-23 17:12:30|7174.8|7166.8|7174.8|7166.8|7174.8|7166.8|7174.8|7166.8|0
1727111560000|2024-09-23 17:12:40|7175.1|7167.1|7174.8|7166.8|7175.1|7167.1|7174.8|7166.8|0
1727111590000|2024-09-23 17:13:10|7174.7|7166.7|7174.7|7166.7|7174.7|7166.7|7174.7|7166.7|0
1727111600000|2024-09-23 17:13:20|7175.1|7167.1|7173.5|7161.5|7175.1|7167.1|7173.5|7161.5|3
1727111610000|2024-09-23 17:13:30|7173.2|7161.2|7173|7161|7173.2|7161.2|7173|7161|0
1727111620000|2024-09-23 17:13:40|7173.5|7165.5|7172.5|7160.5|7173.5|7165.5|7172.5|7160.5|1
1727111630000|2024-09-23 17:13:50|7171.6|7159.6|7171.6|7159.6|7171.6|7159.6|7171.6|7159.6|0
1727111640000|2024-09-23 17:14:00|7171.9|7159.9|7172.1|7160.1|7172.1|7160.1|7171.9|7159.9|0
1727111650000|2024-09-23 17:14:10|7172.4|7160.4|7172.6|7160.6|7172.6|7160.6|7172.4|7160.4|0
1727111660000|2024-09-23 17:14:20|7173.1|7161.1|7173.4|7161.4|7173.4|7161.4|7173.1|7161.1|1
1727111680000|2024-09-23 17:14:40|7173.1|7161.1|7173.3|7161.3|7173.3|7161.3|7172.8|7160.8|0
1727111700000|2024-09-23 17:15:00|7173.6|7161.6|7170.5|7158.5|7174.1|7162.1|7170.5|7158.5|2
1727111710000|2024-09-23 17:15:10|7170.3|7158.3|7170.3|7158.3|7170.8|7158.8|7170.3|7158.3|0
1727111720000|2024-09-23 17:15:20|7171.9|7159.9|7172.2|7160.2|7172.2|7160.2|7171.9|7159.9|0
1727111730000|2024-09-23 17:15:30|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|0
1727111740000|2024-09-23 17:15:40|7172.3|7160.3|7172.8|7160.8|7172.8|7160.8|7172.3|7160.3|0
1727111760000|2024-09-23 17:16:00|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|0
1727111770000|2024-09-23 17:16:10|7172.8|7160.8|7172.5|7160.5|7172.8|7160.8|7172.2|7160.2|0
1727111780000|2024-09-23 17:16:20|7172|7160|7172.3|7160.3|7172.3|7160.3|7172|7160|0
1727111790000|2024-09-23 17:16:30|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|7172|7160|2
1727111800000|2024-09-23 17:16:40|7172.3|7160.3|7172|7160|7172.3|7160.3|7172|7160|1
1727111810000|2024-09-23 17:16:50|7171.1|7159.1|7170.9|7158.9|7171.1|7159.1|7170.9|7158.9|0
1727111820000|2024-09-23 17:17:00|7171.1|7159.1|7171.1|7159.1|7171.1|7159.1|7171.1|7159.1|0
1727111850000|2024-09-23 17:17:30|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|0
1727111860000|2024-09-23 17:17:40|7171.1|7159.1|7171.1|7159.1|7171.1|7159.1|7171.1|7159.1|0
1727111880000|2024-09-23 17:18:00|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|0
1727111890000|2024-09-23 17:18:10|7171.1|7159.1|7171.1|7159.1|7171.1|7159.1|7171.1|7159.1|0
1727111900000|2024-09-23 17:18:20|7173.3|7161.3|7172.4|7160.4|7173.8|7161.8|7172.4|7160.4|1
1727111910000|2024-09-23 17:18:30|7173|7161|7173|7161|7173|7161|7173|7161|0
1727111920000|2024-09-23 17:18:40|7173.5|7161.5|7173.5|7161.5|7173.5|7161.5|7173.5|7161.5|0
1727111940000|2024-09-23 17:19:00|7173.3|7161.3|7172.2|7160.2|7173.3|7161.3|7172.2|7160.2|0
1727111950000|2024-09-23 17:19:10|7165.9|7153.9|7164.9|7156.9|7166|7156.9|7164.6|7153.2|2
1727111960000|2024-09-23 17:19:20|7164.7|7156.7|7165.4|7153.4|7165.4|7156.7|7164.7|7153.4|1
1727111970000|2024-09-23 17:19:30|7165.2|7153.2|7164.5|7152.5|7165.2|7156.2|7164.2|7152.5|0
1727111990000|2024-09-23 17:19:50|7164.7|7152.7|7165.1|7153.1|7165.2|7153.2|7164.7|7152.7|1
1727112000000|2024-09-23 17:20:00|7163.7|7155.7|7170.8|7158.8|7171.8|7159.8|7163.3|7155.3|7
1727112010000|2024-09-23 17:20:10|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|7170.5|7158.5|0
1727112020000|2024-09-23 17:20:20|7170.8|7158.8|7171|7159|7171|7159|7170.8|7158.8|0
1727112030000|2024-09-23 17:20:30|7170.7|7158.7|7170.7|7158.7|7171.2|7159.2|7170.7|7158.7|0
1727112050000|2024-09-23 17:20:50|7170.1|7158.1|7169.9|7157.9|7170.1|7158.1|7169.9|7157.9|0
1727112060000|2024-09-23 17:21:00|7170.2|7158.2|7171.5|7159.5|7171.5|7159.5|7170.2|7158.2|0
1727112070000|2024-09-23 17:21:10|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|0
1727112080000|2024-09-23 17:21:20|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|0
1727112100000|2024-09-23 17:21:40|7168.4|7156.4|7166.4|7154.4|7168.7|7156.7|7166.4|7154.4|2
1727112110000|2024-09-23 17:21:50|7167|7155|7167.4|7155.4|7167.4|7155.4|7167|7155|0
1727112120000|2024-09-23 17:22:00|7167.1|7155.1|7167.2|7155.2|7167.2|7155.2|7166.9|7154.9|0
1727112130000|2024-09-23 17:22:10|7167.7|7155.7|7167.7|7155.7|7167.7|7155.7|7167.7|7155.7|0
1727112150000|2024-09-23 17:22:30|7168.4|7156.4|7170|7158|7171|7159|7168.4|7156.4|3
1727112160000|2024-09-23 17:22:40|7168.4|7156.4|7167.2|7155.2|7168.4|7156.4|7167.2|7155.2|0
1727112170000|2024-09-23 17:22:50|7167.5|7155.5|7167.7|7155.7|7167.7|7155.7|7167.5|7155.5|0
1727112180000|2024-09-23 17:23:00|7165.4|7153.4|7165.2|7153.2|7165.4|7153.4|7164|7152|3
1727112190000|2024-09-23 17:23:10|7165.4|7153.4|7165.4|7153.4|7165.4|7153.4|7165.4|7153.4|0
1727112200000|2024-09-23 17:23:20|7164.6|7152.6|7164.3|7152.3|7164.6|7152.6|7164.3|7152.3|0
1727112210000|2024-09-23 17:23:30|7163.9|7151.9|7163.9|7151.9|7163.9|7151.9|7163.9|7151.9|0
1727112220000|2024-09-23 17:23:40|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|0
1727112260000|2024-09-23 17:24:20|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|1
1727112270000|2024-09-23 17:24:30|7163|7151|7165.6|7153.6|7165.6|7153.6|7163|7151|3
1727112280000|2024-09-23 17:24:40|7165.9|7153.9|7168.7|7156.7|7168.7|7156.7|7165.6|7153.6|2
1727112290000|2024-09-23 17:24:50|7169.7|7157.7|7169.7|7157.7|7169.7|7157.7|7169.7|7157.7|0
1727112300000|2024-09-23 17:25:00|7169.5|7157.5|7170.9|7158.9|7170.9|7161.4|7169.4|7157.5|0
1727112310000|2024-09-23 17:25:10|7171.9|7159.9|7178.9|7166.9|7178.9|7166.9|7171.9|7159.9|1
1727112320000|2024-09-23 17:25:20|7173.9|7161.9|7175.4|7163.4|7175.4|7163.4|7173.9|7161.9|1
1727112330000|2024-09-23 17:25:30|7175.7|7163.7|7177.7|7165.7|7177.7|7165.7|7175.7|7163.7|0
1727112340000|2024-09-23 17:25:40|7177.2|7165.2|7177.2|7165.2|7177.2|7165.2|7177.2|7165.2|0
1727112350000|2024-09-23 17:25:50|7175.5|7167.5|7178|7166|7178|7167.5|7175.5|7165.2|0
1727112360000|2024-09-23 17:26:00|7177.9|7165.9|7174.1|7162.1|7177.9|7165.9|7174.1|7162.1|2
1727112400000|2024-09-23 17:26:40|7175.3|7163.3|7179.6|7167.6|7179.6|7167.6|7175.3|7163.3|6
1727112410000|2024-09-23 17:26:50|7179.8|7167.8|7179.3|7167.3|7180.6|7168.6|7178.6|7166.6|2
1727112420000|2024-09-23 17:27:00|7179.6|7167.6|7178.3|7166.3|7179.8|7167.8|7178.3|7166.3|1
1727112430000|2024-09-23 17:27:10|7179|7167|7179|7167|7179|7167|7179|7167|0
1727112440000|2024-09-23 17:27:20|7179.5|7167.5|7177.8|7165.8|7179.5|7167.5|7177.8|7165.8|0
1727112450000|2024-09-23 17:27:30|7178.3|7166.3|7178.8|7166.8|7178.8|7166.8|7178.3|7166.3|0
1727112460000|2024-09-23 17:27:40|7178.5|7166.5|7178.3|7166.3|7178.5|7166.5|7178.3|7166.3|0
1727112470000|2024-09-23 17:27:50|7179.1|7167.1|7179.5|7167.5|7179.5|7167.5|7179.1|7167.1|0
1727112480000|2024-09-23 17:28:00|7180|7168|7180.8|7168.8|7180.8|7168.8|7180|7168|5
1727112490000|2024-09-23 17:28:10|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|1
1727112510000|2024-09-23 17:28:30|7178.5|7170.5|7178.5|7170.5|7178.5|7170.5|7178.5|7170.5|0
1727112520000|2024-09-23 17:28:40|7178.7|7170.7|7179|7171|7179|7171|7178.7|7170.7|0
1727112530000|2024-09-23 17:28:50|7178.7|7172.7|7172.5|7160.5|7178.7|7172.7|7172.2|7160.2|16
1727112540000|2024-09-23 17:29:00|7171.9|7159.9|7172.9|7160.9|7172.9|7160.9|7171.4|7159.4|1
1727112550000|2024-09-23 17:29:10|7172.1|7160.1|7172.8|7160.8|7173.1|7161.1|7172.1|7160.1|2
1727112560000|2024-09-23 17:29:20|7172.4|7160.4|7171.5|7159.5|7172.4|7160.4|7171.5|7159.5|0
1727112570000|2024-09-23 17:29:30|7171.8|7159.8|7174.2|7162.2|7174.2|7162.2|7171.8|7159.8|0
1727112580000|2024-09-23 17:29:40|||||||||14
1727112590000|2024-09-23 17:29:50|7174.8|7162.8|7177.7|7165.7|7177.7|7165.7|7174.8|7162.8|28
1727167500000|2024-09-24 08:45:00|7192|7180|7203.3|7191.3|7209.3|7197.3|7192|7180|12
1727167510000|2024-09-24 08:45:10|7203|7191|7203|7191|7203|7191|7203|7191|1
1727167520000|2024-09-24 08:45:20|7203.3|7191.3|7202.7|7190.7|7203.3|7191.3|7202.7|7190.7|1
1727167530000|2024-09-24 08:45:30|7203.3|7191.3|7203.3|7191.3|7203.3|7191.3|7203|7191|0
1727167540000|2024-09-24 08:45:40|7201.9|7189.9|7201.9|7189.9|7201.9|7189.9|7201.9|7189.9|0
1727167560000|2024-09-24 08:46:00|7202.2|7190.2|7200.4|7188.4|7202.2|7190.2|7200.4|7188.4|0
1727167570000|2024-09-24 08:46:10|7200.1|7188.1|7185.9|7173.9|7200.1|7188.1|7185.1|7173.1|4
1727167580000|2024-09-24 08:46:20|7185|7173|7184.8|7172.8|7185|7173|7184.5|7172.5|3
1727167590000|2024-09-24 08:46:30|7191.7|7179.7|7191.7|7179.7|7191.7|7179.7|7191.7|7179.7|1
1727167600000|2024-09-24 08:46:40|7192.9|7180.9|7192.6|7180.6|7192.9|7180.9|7192.6|7180.6|0
1727167610000|2024-09-24 08:46:50|7193|7181|7192.6|7180.6|7193|7181|7192.6|7180.6|0
1727167620000|2024-09-24 08:47:00|7192.8|7180.8|7191.8|7179.8|7192.8|7180.8|7189.3|7177.3|1
1727167630000|2024-09-24 08:47:10|7193|7181|7183.4|7171.4|7193|7181|7183.4|7171.4|1
1727167640000|2024-09-24 08:47:20|7183.2|7171.2|7186.6|7174.6|7186.6|7174.6|7182.9|7170.9|3
1727167650000|2024-09-24 08:47:30|7186.8|7174.8|7182.1|7174.1|7186.8|7175.8|7181.8|7173.2|1
1727167660000|2024-09-24 08:47:40|7180.6|7174.6|7184|7172|7184.5|7174.6|7180.6|7172|5
1727167670000|2024-09-24 08:47:50|7178.4|7172.4|7176.4|7164.4|7178.4|7172.4|7176.2|7164.4|5
1727167680000|2024-09-24 08:48:00|7176.1|7164.1|7183.5|7171.5|7184.5|7172.5|7176.1|7164.1|3
1727167690000|2024-09-24 08:48:10|7183.7|7171.7|7183.6|7171.6|7184.4|7172.4|7183.6|7171.6|0
1727167700000|2024-09-24 08:48:20|7183.7|7171.7|7183.2|7175.2|7183.7|7175.2|7183.2|7171.7|0
1727167710000|2024-09-24 08:48:30|7183.4|7175.4|7183.4|7175.4|7183.4|7175.4|7183.4|7175.4|0
1727167720000|2024-09-24 08:48:40|7181.8|7175.8|7181.4|7169.4|7181.8|7175.8|7181.4|7169.4|1
1727167740000|2024-09-24 08:49:00|7180.9|7168.9|7180.1|7168.1|7181.2|7169.2|7180.1|7168.1|0
1727167750000|2024-09-24 08:49:10|7179|7167|7179.8|7167.8|7180.1|7168.1|7177.6|7165.6|0
1727167760000|2024-09-24 08:49:20|7181.6|7169.6|7182.2|7170.2|7182.2|7170.2|7181.6|7169.6|0
1727167770000|2024-09-24 08:49:30|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|1
1727167780000|2024-09-24 08:49:40|7181.6|7169.6|7175.9|7163.9|7181.6|7169.6|7175.9|7163.9|0
1727167800000|2024-09-24 08:50:00|7177.1|7165.1|7173|7161|7177.1|7165.1|7170.5|7158.5|2
1727167810000|2024-09-24 08:50:10|7174.4|7162.4|7175.9|7163.9|7176.3|7164.3|7174.4|7162.4|0
1727167820000|2024-09-24 08:50:20|7177.1|7165.1|7176.8|7164.8|7177.1|7165.1|7176.8|7164.8|0
1727167830000|2024-09-24 08:50:30|7176.6|7164.6|7179.6|7167.6|7180.4|7168.4|7176.6|7164.6|1
1727167850000|2024-09-24 08:50:50|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|0
1727167860000|2024-09-24 08:51:00|7178.8|7166.8|7178.4|7166.4|7180.8|7168.8|7178.4|7166.4|6
1727167870000|2024-09-24 08:51:10|7178|7166|7178|7166|7178|7166|7178|7166|0
1727167880000|2024-09-24 08:51:20|7178.3|7166.3|7189.8|7177.8|7194.7|7182.7|7178.3|7166.3|3
1727167890000|2024-09-24 08:51:30|7188.2|7176.2|7188.2|7176.2|7188.2|7176.2|7188.2|7176.2|0
1727167910000|2024-09-24 08:51:50|7191.5|7179.5|7191.2|7179.2|7191.5|7179.5|7191.2|7179.2|0
1727167920000|2024-09-24 08:52:00|7191.7|7179.7|7190.2|7178.2|7191.7|7179.7|7190.2|7178.2|0
1727167930000|2024-09-24 08:52:10|7190.8|7178.8|7191.4|7179.4|7191.4|7179.4|7190.8|7178.8|0
1727167940000|2024-09-24 08:52:20|7191.1|7179.1|7187.3|7179.3|7193.1|7181.1|7187.3|7178.9|1
1727167950000|2024-09-24 08:52:30|7190.1|7178.1|7190.1|7178.1|7190.1|7178.1|7190.1|7178.1|1
1727167980000|2024-09-24 08:53:00|7189.6|7177.6|7189.6|7177.6|7189.6|7177.6|7189.6|7177.6|0
1727167990000|2024-09-24 08:53:10|7189.9|7177.9|7190.1|7178.1|7190.1|7178.1|7189.9|7177.9|0
1727168000000|2024-09-24 08:53:20|7189.6|7177.6|7189.6|7177.6|7189.6|7177.6|7189.6|7177.6|0
1727168010000|2024-09-24 08:53:30|7189.8|7177.8|7189.8|7177.8|7189.8|7177.8|7189.8|7177.8|0
1727168020000|2024-09-24 08:53:40|7191.2|7179.2|7191.7|7179.7|7191.7|7179.7|7191.2|7179.2|0
1727168030000|2024-09-24 08:53:50|7192.2|7180.2|7192.7|7180.7|7192.7|7180.7|7192.2|7180.2|0
1727168040000|2024-09-24 08:54:00|7200.8|7188.8|7198.5|7186.5|7200.8|7188.8|7198.4|7186.4|1
1727168050000|2024-09-24 08:54:10|7197.7|7185.7|7198.9|7190.9|7201.7|7190.9|7197.7|7185.7|1
1727168060000|2024-09-24 08:54:20|7200.2|7192.2|7198.4|7186.4|7204.2|7192.2|7194.8|7182.8|3
1727168070000|2024-09-24 08:54:30|7200.2|7188.2|7201.1|7189.1|7202.4|7190.4|7200.2|7188.2|0
1727168080000|2024-09-24 08:54:40|7202.5|7190.5|7203.1|7191.1|7203.1|7191.1|7202.5|7190.5|0
1727168090000|2024-09-24 08:54:50|7202.6|7190.6|7198.6|7186.6|7202.6|7190.6|7198.6|7186.6|0
1727168100000|2024-09-24 08:55:00|7199.7|7187.7|7198.9|7186.9|7199.7|7187.7|7198.9|7186.9|1
1727168110000|2024-09-24 08:55:10|7199.9|7187.9|7199.6|7187.6|7199.9|7187.9|7197.6|7185.6|0
1727168120000|2024-09-24 08:55:20|7199.1|7187.1|7200.1|7188.1|7200.1|7188.1|7199.1|7187.1|0
1727168130000|2024-09-24 08:55:30|7200.6|7188.6|7200.1|7188.1|7200.6|7188.6|7199.2|7187.2|0
1727168140000|2024-09-24 08:55:40|7200.7|7188.7|7200.4|7188.4|7200.9|7188.9|7200.1|7188.1|0
1727168160000|2024-09-24 08:56:00|7208.4|7196.4|7207.5|7195.5|7210.1|7198.1|7207.5|7195.5|1
1727168170000|2024-09-24 08:56:10|7207|7195|7207.4|7195.4|7208.1|7196.1|7207|7195|0
1727168180000|2024-09-24 08:56:20|7206.4|7194.4|7206.7|7194.7|7206.7|7194.7|7206.4|7194.4|0
1727168190000|2024-09-24 08:56:30|7205.4|7193.4|7193.1|7181.1|7205.4|7193.4|7190.7|7181.1|12
1727168200000|2024-09-24 08:56:40|7195.2|7183.2|7195.7|7183.7|7196.1|7184.1|7195.2|7183.2|1
1727168210000|2024-09-24 08:56:50|7196.8|7184.8|7200.3|7188.3|7200.3|7188.3|7195.7|7183.7|2
1727168220000|2024-09-24 08:57:00|7201.8|7189.8|7204.3|7192.3|7204.3|7192.3|7201.8|7189.8|0
1727168230000|2024-09-24 08:57:10|7204.9|7192.9|7206.5|7194.5|7206.5|7194.5|7204.9|7192.9|0
1727168240000|2024-09-24 08:57:20|7209.6|7197.6|7210.6|7198.6|7210.6|7198.6|7209.6|7197.6|1
1727168250000|2024-09-24 08:57:30|7211.9|7199.9|7211.4|7199.4|7211.9|7199.9|7211.4|7199.4|1
1727168260000|2024-09-24 08:57:40|7207|7199|7206.4|7194.4|7208.1|7199|7206.4|7194.4|5
1727168270000|2024-09-24 08:57:50|7204.1|7196.1|7204.1|7196.1|7204.1|7196.1|7204.1|7196.1|0
1727168280000|2024-09-24 08:58:00|7203.7|7195.7|7211.8|7199.8|7211.8|7199.8|7203.7|7195.7|2
1727168290000|2024-09-24 08:58:10|7210.8|7198.8|7201.5|7189.5|7210.8|7198.8|7201.5|7189.5|1
1727168300000|2024-09-24 08:58:20|7201|7189|7204.5|7192.5|7205.2|7193.2|7200.7|7188.7|1
1727168310000|2024-09-24 08:58:30|7203.7|7191.7|7206.8|7194.8|7206.8|7194.8|7203.7|7191.7|1
1727168320000|2024-09-24 08:58:40|7206.5|7194.5|7203.5|7191.5|7210.5|7201.8|7203.5|7191.5|2
1727168330000|2024-09-24 08:58:50|7202.6|7190.6|7202.8|7190.8|7202.8|7190.8|7202.2|7190.2|0
1727168340000|2024-09-24 08:59:00|7203|7191|7200.2|7188.2|7203|7191|7200.2|7188.2|5
1727168350000|2024-09-24 08:59:10|7200.4|7188.4|7197.3|7185.3|7200.4|7188.4|7197.3|7185.3|0
1727168360000|2024-09-24 08:59:20|7198.7|7186.7|7209.7|7197.7|7213|7201|7197|7185|1
1727168370000|2024-09-24 08:59:30|7209.5|7197.5|7209.6|7197.6|7209.6|7197.6|7208.7|7196.7|0
1727168380000|2024-09-24 08:59:40|7208.7|7196.7|7208.4|7196.4|7209.7|7197.7|7206.9|7194.9|0
1727168390000|2024-09-24 08:59:50|7207.9|7195.9|7202.6|7190.6|7207.9|7195.9|7202.6|7190.6|2
1727168400000|2024-09-24 09:00:00|7202.3|7190.3|7204.6|7192.6|7204.6|7192.6|7202.3|7190.3|3
1727168410000|2024-09-24 09:00:10|7211.3|7199.3|7207.6|7195.6|7211.4|7199.4|7207.6|7195.6|0
1727168420000|2024-09-24 09:00:20|7208.3|7196.3|7210|7198|7210|7198|7208.3|7196.3|0
1727168430000|2024-09-24 09:00:30|7210.6|7198.6|7209.9|7197.9|7210.6|7198.6|7209.9|7197.9|0
1727168440000|2024-09-24 09:00:40|7208.6|7200.6|7210.5|7198.5|7210.5|7200.6|7208.6|7197.2|0
1727168460000|2024-09-24 09:01:00|7210.3|7198.3|7211.8|7199.8|7211.8|7199.8|7210.3|7198.3|0
1727168470000|2024-09-24 09:01:10|7218.1|7206.1|7218.3|7206.3|7218.3|7207.4|7215.4|7205.4|0
1727168480000|2024-09-24 09:01:20|7218.6|7206.6|7218.6|7206.6|7219.5|7207.5|7218.1|7206.1|0
1727168490000|2024-09-24 09:01:30|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|0
1727168500000|2024-09-24 09:01:40|7221.9|7209.9|7219.9|7213.9|7225.4|7213.9|7219.9|7209.9|1
1727168510000|2024-09-24 09:01:50|7221.5|7213.5|7221.9|7213.9|7221.9|7213.9|7221.5|7213.5|0
1727168520000|2024-09-24 09:02:00|7221.7|7213.7|7223.3|7211.3|7223.3|7213.7|7221.7|7209.8|5
1727168530000|2024-09-24 09:02:10|7223.5|7211.5|7227.3|7215.3|7227.5|7221.3|7223.5|7211.5|7
1727168540000|2024-09-24 09:02:20|7226.3|7218.3|7226.3|7218.3|7226.3|7218.3|7226.3|7218.3|0
1727168550000|2024-09-24 09:02:30|7234.3|7222.3|7234.5|7222.5|7235.2|7223.2|7234.3|7222.3|3
1727168560000|2024-09-24 09:02:40|7233|7221|7235.6|7223.6|7235.6|7223.6|7233|7221|0
1727168570000|2024-09-24 09:02:50|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1727168580000|2024-09-24 09:03:00|7234.9|7222.9|7239.8|7227.8|7239.8|7227.8|7234.3|7222.3|3
1727168590000|2024-09-24 09:03:10|7231.3|7223.3|7227.2|7221.2|7231.3|7223.3|7227.2|7220.7|2
1727168630000|2024-09-24 09:03:50|7223.5|7215.5|7223.7|7211.7|7223.7|7215.7|7219.8|7211.7|2
1727168640000|2024-09-24 09:04:00|7221.4|7213.4|7221.4|7213.4|7221.4|7213.4|7221.4|7213.4|0
1727168650000|2024-09-24 09:04:10|7223.3|7211.3|7229.3|7217.3|7229.3|7217.3|7223.3|7211.3|1
1727168670000|2024-09-24 09:04:30|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|0
1727168680000|2024-09-24 09:04:40|7233.8|7221.8|7233.8|7221.8|7233.8|7221.8|7233.8|7221.8|1
1727168690000|2024-09-24 09:04:50|7235|7223|7234.6|7226.6|7236.8|7226.6|7234.6|7223|1
1727168700000|2024-09-24 09:05:00|7233.7|7225.7|7233.2|7221.2|7234.7|7225.7|7233.2|7221.2|0
1727168710000|2024-09-24 09:05:10|7231|7223|7228.7|7220.7|7231|7223|7228.7|7220.7|3
1727168730000|2024-09-24 09:05:30|7227.9|7219.9|7227.9|7219.9|7227.9|7219.9|7227.9|7219.9|1
1727168740000|2024-09-24 09:05:40|7228.1|7220.1|7228.1|7220.1|7228.1|7220.1|7228.1|7220.1|0
1727168750000|2024-09-24 09:05:50|7223.6|7217.6|7225.1|7217.1|7225.1|7217.6|7223.6|7217.1|1
1727168760000|2024-09-24 09:06:00|7223.5|7217.5|7223.5|7217.5|7223.5|7217.5|7223.5|7217.5|0
1727168770000|2024-09-24 09:06:10|7223.3|7217.3|7222.8|7210.8|7225.2|7217.3|7220.2|7209.6|5
1727168780000|2024-09-24 09:06:20|7222.2|7210.2|7221.8|7209.8|7222.2|7210.2|7221.8|7209.8|0
1727168790000|2024-09-24 09:06:30|7221.2|7209.2|7221|7209|7221.2|7209.2|7221|7209|0
1727168810000|2024-09-24 09:06:50|7220.1|7208.1|7219.3|7207.3|7220.1|7208.1|7219.3|7207.3|0
1727168820000|2024-09-24 09:07:00|7218.7|7206.7|7217.5|7205.5|7218.7|7206.7|7217.3|7205.3|1
1727168830000|2024-09-24 09:07:10|7218|7206|7217.8|7205.8|7218.3|7206.3|7217.8|7205.8|0
1727168850000|2024-09-24 09:07:30|7215.8|7203.8|7215.3|7203.3|7215.8|7203.8|7215.3|7203.3|0
1727168860000|2024-09-24 09:07:40|7215.2|7203.2|7215.2|7203.2|7215.2|7203.2|7215.2|7203.2|0
1727168870000|2024-09-24 09:07:50|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|0
1727168880000|2024-09-24 09:08:00|7213.2|7201.2|7209.5|7201.5|7213.2|7201.5|7209.5|7200.6|0
1727168890000|2024-09-24 09:08:10|7212|7200|7212.2|7200.2|7212.2|7200.2|7212|7200|0
1727168900000|2024-09-24 09:08:20|7210.7|7198.7|7210|7198|7210.7|7198.7|7209.7|7197.7|0
1727168910000|2024-09-24 09:08:30|7210.2|7198.2|7205.5|7193.5|7210.2|7198.2|7204.7|7193.5|4
1727168920000|2024-09-24 09:08:40|7207.3|7195.3|7208.2|7196.2|7208.2|7196.2|7207.3|7195.3|0
1727168940000|2024-09-24 09:09:00|7207.9|7195.9|7207.9|7195.9|7207.9|7195.9|7207.9|7195.9|0
1727168970000|2024-09-24 09:09:30|7209.5|7197.5|7211|7199|7211|7199|7209.5|7197.5|1
1727168980000|2024-09-24 09:09:40|7213.4|7201.4|7214.4|7202.4|7214.4|7202.4|7213.4|7201.4|0
1727168990000|2024-09-24 09:09:50|7217.6|7205.6|7217.8|7205.8|7219.1|7207.1|7217.6|7205.6|0
1727169000000|2024-09-24 09:10:00|7218.1|7206.1|7218.3|7206.3|7218.3|7206.3|7218.1|7206.1|0
1727169020000|2024-09-24 09:10:20|7220.6|7208.6|7220.6|7208.6|7220.9|7210.1|7218.1|7208.5|0
1727169030000|2024-09-24 09:10:30|7220.9|7208.9|7220.9|7208.9|7220.9|7208.9|7220.9|7208.9|0
1727169040000|2024-09-24 09:10:40|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|0
1727169060000|2024-09-24 09:11:00|7222.2|7210.2|7222.4|7210.4|7222.4|7210.4|7222.2|7210.2|0
1727169070000|2024-09-24 09:11:10|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|0
1727169090000|2024-09-24 09:11:30|7222.4|7210.4|7222.4|7210.4|7222.4|7210.4|7222.4|7210.4|0
1727169120000|2024-09-24 09:12:00|7222.1|7210.1|7221.3|7209.3|7222.1|7210.1|7221.3|7209.3|0
1727169130000|2024-09-24 09:12:10|7221.5|7209.5|7212.4|7200.4|7221.5|7209.5|7212|7200|3
1727169140000|2024-09-24 09:12:20|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|1
1727169150000|2024-09-24 09:12:30|7216.5|7204.5|7218.1|7206.1|7220.1|7208.1|7216.5|7204.5|0
1727169160000|2024-09-24 09:12:40|7218.2|7206.2|7218.3|7206.3|7218.7|7206.7|7217.1|7205.1|0
1727169180000|2024-09-24 09:13:00|7220.9|7208.9|7220.6|7208.6|7220.9|7208.9|7220.6|7208.6|0
1727169190000|2024-09-24 09:13:10|7219.1|7207.1|7219|7207|7219.1|7207.1|7218.5|7206.5|0
1727169200000|2024-09-24 09:13:20|7219.5|7207.5|7219.2|7207.2|7219.5|7207.5|7216.7|7204.7|0
1727169210000|2024-09-24 09:13:30|7212|7200|7212|7200|7212|7200|7212|7200|1
1727169220000|2024-09-24 09:13:40|7209.9|7197.9|7201.1|7189.1|7209.9|7197.9|7200.9|7188.9|0
1727169230000|2024-09-24 09:13:50|7200.8|7188.8|7199.8|7187.8|7200.8|7188.8|7199.1|7187.1|2
1727169240000|2024-09-24 09:14:00|7199.6|7187.6|7199.8|7187.8|7201.1|7189.1|7199.6|7187.6|0
1727169250000|2024-09-24 09:14:10|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|7199.3|7187.3|0
1727169260000|2024-09-24 09:14:20|7196.3|7184.3|7206.2|7194.2|7206.7|7194.7|7196.3|7184.3|2
1727169290000|2024-09-24 09:14:50|7206.5|7194.5|7207.5|7195.5|7207.7|7195.7|7206.5|7194.5|0
1727169310000|2024-09-24 09:15:10|7208.8|7196.8|7209.5|7197.5|7209.5|7197.5|7208.8|7196.8|0
1727169320000|2024-09-24 09:15:20|7209.2|7197.2|7210.1|7198.1|7210.1|7198.1|7209.2|7197.2|0
1727169340000|2024-09-24 09:15:40|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|0
1727169370000|2024-09-24 09:16:10|7209|7197|7209.2|7197.2|7209.2|7197.2|7209|7197|1
1727169390000|2024-09-24 09:16:30|7209.5|7197.5|7210.1|7198.1|7210.1|7198.1|7209.5|7197.5|0
1727169400000|2024-09-24 09:16:40|7209.5|7197.5|7209.5|7197.5|7209.5|7197.5|7209.5|7197.5|0
1727169410000|2024-09-24 09:16:50|7212.7|7200.7|7212.7|7200.7|7212.7|7200.7|7212.7|7200.7|1
1727169420000|2024-09-24 09:17:00|7213.4|7201.4|7211.1|7199.1|7213.7|7201.7|7211.1|7199.1|1
1727169430000|2024-09-24 09:17:10|7211.5|7199.5|7211.5|7199.5|7211.5|7199.5|7211.5|7199.5|0
1727169450000|2024-09-24 09:17:30|7210.9|7198.9|7209.2|7197.2|7210.9|7198.9|7209.2|7197.2|0
1727169470000|2024-09-24 09:17:50|7209.4|7197.4|7206.3|7194.3|7209.4|7197.4|7206.3|7194.3|3
1727169490000|2024-09-24 09:18:10|7206.1|7194.1|7203.1|7195.1|7206.1|7195.1|7203.1|7194.1|0
1727169510000|2024-09-24 09:18:30|7203.3|7195.3|7201.5|7195.5|7203.5|7195.5|7201.5|7195.3|0
1727169520000|2024-09-24 09:18:40|7201.8|7195.8|7206.4|7194.4|7206.4|7195.8|7201.8|7190.7|3
1727169530000|2024-09-24 09:18:50|7206.7|7194.7|7207.6|7195.6|7207.9|7195.9|7206.4|7194.4|0
1727169540000|2024-09-24 09:19:00|7207.9|7195.9|7210.8|7198.8|7210.8|7198.8|7207.9|7195.9|1
1727169550000|2024-09-24 09:19:10|7211.1|7199.1|7211.5|7199.5|7211.5|7199.5|7211.1|7199.1|0
1727169570000|2024-09-24 09:19:30|7213.8|7201.8|7215.5|7203.5|7215.5|7203.5|7213.8|7201.8|0
1727169580000|2024-09-24 09:19:40|7215.2|7203.2|7210|7198|7215.2|7203.2|7210|7198|0
1727169590000|2024-09-24 09:19:50|7206.1|7194.1|7205.5|7193.5|7206.1|7194.1|7205.5|7193.5|1
1727169600000|2024-09-24 09:20:00|7205.1|7193.1|7206.3|7194.3|7206.3|7194.3|7204.5|7192.5|0
1727169610000|2024-09-24 09:20:10|7206|7194|7208.7|7196.7|7210.2|7198.2|7206|7194|1
1727169620000|2024-09-24 09:20:20|7209.8|7197.8|7210.2|7198.2|7210.4|7198.4|7209.7|7197.7|0
1727169650000|2024-09-24 09:20:50|7211.6|7199.6|7212.7|7200.7|7212.7|7200.7|7211.1|7199.1|0
1727169660000|2024-09-24 09:21:00|7212.4|7200.4|7211.2|7199.2|7213.3|7201.3|7211.2|7199.2|0
1727169670000|2024-09-24 09:21:10|7212.4|7200.4|7213.9|7201.9|7213.9|7201.9|7212.1|7200.1|0
1727169680000|2024-09-24 09:21:20|7214.2|7202.2|7216.2|7204.2|7216.2|7204.2|7214.2|7202.2|0
1727169690000|2024-09-24 09:21:30|7216.1|7204.1|7215.1|7203.1|7216.1|7204.1|7215.1|7203.1|0
1727169700000|2024-09-24 09:21:40|7212.9|7200.9|7208.1|7196.1|7212.9|7201.7|7208.1|7196.1|1
1727169710000|2024-09-24 09:21:50|7200.2|7188.2|7201|7189|7202.8|7190.8|7199.9|7187.9|2
1727169720000|2024-09-24 09:22:00|7200.8|7188.8|7201.5|7189.5|7201.5|7189.5|7200.8|7188.8|0
1727169730000|2024-09-24 09:22:10|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|0
1727169740000|2024-09-24 09:22:20|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|1
1727169750000|2024-09-24 09:22:30|7204|7192|7204|7192|7204|7192|7204|7192|0
1727169760000|2024-09-24 09:22:40|7204.2|7192.2|7205.7|7193.7|7205.7|7193.7|7204.2|7192.2|0
1727169770000|2024-09-24 09:22:50|7205.8|7193.8|7206.2|7194.2|7206.2|7194.2|7205.8|7193.8|0
1727169780000|2024-09-24 09:23:00|7208|7196|7209|7197|7209|7197|7208|7196|0
1727169790000|2024-09-24 09:23:10|7209.9|7197.9|7210.2|7198.2|7210.2|7198.2|7209|7197|0
1727169800000|2024-09-24 09:23:20|7209|7197|7208.4|7196.4|7209|7197|7208.1|7196.1|0
1727169810000|2024-09-24 09:23:30|7215.4|7203.4|7215.7|7207.7|7218.6|7211.7|7213.5|7203.4|9
1727169820000|2024-09-24 09:23:40|7217.2|7205.2|7210|7198|7217.2|7206.1|7210|7198|1
1727169840000|2024-09-24 09:24:00|7211.4|7199.4|7209.3|7197.3|7212|7200|7209.3|7197.3|0
1727169860000|2024-09-24 09:24:20|7208.2|7196.2|7207|7195|7208.2|7196.2|7206.9|7194.9|1
1727169870000|2024-09-24 09:24:30|7206.7|7194.7|7205.2|7193.2|7206.7|7194.7|7204.5|7192.5|0
1727169880000|2024-09-24 09:24:40|7205.3|7193.3|7205.8|7193.8|7205.8|7195.1|7203.1|7191.7|1
1727169890000|2024-09-24 09:24:50|7207.6|7195.6|7207|7195|7209.3|7197.3|7207|7195|0
1727169900000|2024-09-24 09:25:00|7207.3|7195.3|7206.8|7194.8|7208.6|7196.6|7206.8|7194.8|0
1727169910000|2024-09-24 09:25:10|7207.1|7195.1|7204.5|7192.5|7207.6|7195.6|7203.1|7191.1|0
1727169920000|2024-09-24 09:25:20|7204.8|7192.8|7204.8|7192.8|7206.3|7194.3|7204.8|7192.8|0
1727169940000|2024-09-24 09:25:40|7203.9|7191.9|7204.8|7192.8|7205.1|7193.1|7203.9|7191.9|0
1727169950000|2024-09-24 09:25:50|7204.6|7192.6|7205.6|7193.6|7205.6|7193.6|7204.6|7192.6|0
1727169990000|2024-09-24 09:26:30|7207.6|7195.6|7207.6|7195.6|7208.6|7196.6|7207.6|7195.6|0
1727170000000|2024-09-24 09:26:40|7206.6|7194.6|7209.1|7197.1|7209.4|7197.4|7206.6|7194.6|0
1727170010000|2024-09-24 09:26:50|7210|7198|7212.4|7200.4|7214.8|7202.8|7210|7198|0
1727170020000|2024-09-24 09:27:00|7213|7201|7209.2|7201.2|7213|7201.2|7209.2|7201|0
1727170040000|2024-09-24 09:27:20|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|0
1727170050000|2024-09-24 09:27:30|7212.4|7200.4|7205.6|7193.6|7212.4|7200.4|7204.7|7192.7|3
1727170060000|2024-09-24 09:27:40|7206.4|7194.4|7208.8|7196.8|7208.8|7196.8|7206.4|7194.4|0
1727170070000|2024-09-24 09:27:50|7209.3|7197.3|7209.7|7197.7|7209.7|7197.7|7209.3|7197.3|0
1727170080000|2024-09-24 09:28:00|7210.1|7198.1|7210.1|7198.1|7210.1|7198.1|7210.1|7198.1|0
1727170090000|2024-09-24 09:28:10|7209.9|7197.9|7210.7|7198.7|7210.7|7198.7|7209.9|7197.9|0
1727170100000|2024-09-24 09:28:20|7211.3|7199.3|7211.5|7199.5|7211.5|7199.5|7211.3|7199.3|0
1727170110000|2024-09-24 09:28:30|7211.3|7199.3|7210.1|7198.1|7211.3|7199.3|7210.1|7198.1|1
1727170120000|2024-09-24 09:28:40|7209.6|7197.6|7206.2|7194.2|7209.6|7197.6|7204.8|7192.8|1
1727170130000|2024-09-24 09:28:50|7205.9|7193.9|7206.7|7194.7|7206.7|7194.7|7205.9|7193.9|0
1727170150000|2024-09-24 09:29:10|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|0
1727170160000|2024-09-24 09:29:20|7207.7|7195.7|7206.6|7194.6|7207.7|7195.7|7205.7|7193.7|0
1727170170000|2024-09-24 09:29:30|7207|7195|7205.3|7193.3|7207|7195|7205.3|7193.3|0
1727170180000|2024-09-24 09:29:40|7205.7|7193.7|7206.3|7194.3|7206.3|7194.3|7205.7|7193.7|0
1727170190000|2024-09-24 09:29:50|7206|7194|7206.3|7194.3|7206.3|7194.3|7206|7194|0
1727170200000|2024-09-24 09:30:00|7206.6|7194.6|7206.6|7194.6|7206.6|7194.6|7206.6|7194.6|0
1727170210000|2024-09-24 09:30:10|7207|7195|7207|7195|7207|7195|7207|7195|0
1727170230000|2024-09-24 09:30:30|7205.8|7193.8|7205.5|7193.5|7205.8|7193.8|7205.5|7193.5|0
1727170240000|2024-09-24 09:30:40|7205|7193|7205|7193|7205|7193|7204.3|7192.3|0
1727170250000|2024-09-24 09:30:50|7201.6|7193.6|7205.8|7193.8|7207.5|7195.5|7197.9|7185.9|2
1727170260000|2024-09-24 09:31:00|7205.5|7193.5|7206|7194|7206|7194|7205.2|7193.2|0
1727170270000|2024-09-24 09:31:10|7206.4|7194.4|7203.2|7191.2|7206.4|7194.4|7203.2|7191.2|4
1727170280000|2024-09-24 09:31:20|7211.9|7199.9|7212.2|7200.2|7212.2|7200.2|7211.9|7199.9|1
1727170290000|2024-09-24 09:31:30|7211.7|7199.7|7210.8|7198.8|7214.5|7202.5|7209.4|7198.2|4
1727170300000|2024-09-24 09:31:40|7210.7|7198.7|7210.3|7198.3|7210.7|7198.7|7208.3|7196.3|5
1727170310000|2024-09-24 09:31:50|7210.7|7198.7|7205|7193|7210.7|7198.7|7198.7|7186.7|4
1727170320000|2024-09-24 09:32:00|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|0
1727170330000|2024-09-24 09:32:10|7203.2|7195.2|7213.7|7201.7|7214.1|7202.1|7203.2|7192.5|3
1727170340000|2024-09-24 09:32:20|7213.5|7201.5|7221|7209|7221|7209.3|7213.5|7201.5|3
1727170350000|2024-09-24 09:32:30|7221.6|7209.6|7220.6|7208.6|7221.9|7209.9|7220.6|7208.6|2
1727170360000|2024-09-24 09:32:40|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|1
1727170380000|2024-09-24 09:33:00|7213.6|7201.6|7209.9|7201.9|7213.6|7201.9|7209.9|7201.6|0
1727170390000|2024-09-24 09:33:10|7210.3|7202.3|7210.3|7202.3|7210.3|7202.3|7210.3|7202.3|0
1727170400000|2024-09-24 09:33:20|7212|7200|7210.6|7202.6|7212|7202.6|7210.6|7200|0
1727170410000|2024-09-24 09:33:30|7211|7199|7211.2|7199.2|7211.2|7199.2|7211|7199|0
1727170440000|2024-09-24 09:34:00|7211|7199|7211|7199|7211|7199|7211|7199|0
1727170460000|2024-09-24 09:34:20|7211.7|7199.7|7216.5|7204.5|7217.8|7205.8|7211.7|7199.7|1
1727170470000|2024-09-24 09:34:30|7217.3|7205.3|7217.3|7205.3|7217.3|7205.3|7217.3|7205.3|0
1727170480000|2024-09-24 09:34:40|7217|7205|7213.5|7205.5|7217|7205.5|7213.5|7203.8|1
1727170490000|2024-09-24 09:34:50|7212.8|7204.8|7212.8|7204.8|7212.8|7204.8|7212.8|7204.8|0
1727170500000|2024-09-24 09:35:00|7213|7205|7211.2|7199.2|7213|7205|7210.7|7198.7|1
1727170510000|2024-09-24 09:35:10|7211.8|7199.8|7204.9|7192.9|7211.8|7199.8|7203.7|7191.7|2
1727170520000|2024-09-24 09:35:20|7204.1|7192.1|7205|7193|7205|7193|7204.1|7192.1|3
1727170540000|2024-09-24 09:35:40|7205.8|7193.8|7205|7193|7205.8|7193.8|7205|7193|0
1727170560000|2024-09-24 09:36:00|7205.7|7193.7|7193.4|7181.4|7206.2|7194.2|7193.4|7181.4|2
1727170570000|2024-09-24 09:36:10|7194|7182|7195.6|7183.6|7195.9|7183.9|7194|7182|0
1727170580000|2024-09-24 09:36:20|7195.4|7183.4|7198.9|7186.9|7198.9|7186.9|7195.4|7183.4|1
1727170590000|2024-09-24 09:36:30|7198.7|7186.7|7201.9|7189.9|7202.9|7190.9|7198.2|7186.2|1
1727170600000|2024-09-24 09:36:40|7202.2|7190.2|7197|7185|7202.6|7190.6|7197|7185|0
1727170610000|2024-09-24 09:36:50|7198.2|7186.2|7197.7|7185.7|7198.2|7186.2|7197.7|7185.7|0
1727170620000|2024-09-24 09:37:00|7199|7187|7199|7187|7199|7187|7199|7187|0
1727170640000|2024-09-24 09:37:20|7198.9|7186.9|7195.9|7183.9|7198.9|7186.9|7193.7|7181.7|5
1727170650000|2024-09-24 09:37:30|7195.7|7183.7|7193.7|7181.7|7195.7|7183.7|7193.7|7181.7|0
1727170660000|2024-09-24 09:37:40|7193.2|7181.2|7192.9|7180.9|7193.2|7181.2|7192.9|7180.9|0
1727170670000|2024-09-24 09:37:50|7192.4|7180.4|7191.9|7179.9|7192.4|7180.4|7191.9|7179.9|0
1727170680000|2024-09-24 09:38:00|7191.7|7179.7|7191|7179|7191.7|7179.7|7191|7179|0
1727170690000|2024-09-24 09:38:10|7191.7|7179.7|7191.7|7179.7|7191.7|7179.7|7191.7|7179.7|0
1727170710000|2024-09-24 09:38:30|7191.6|7179.6|7189.8|7177.8|7191.6|7179.6|7189.7|7177.7|1
1727170720000|2024-09-24 09:38:40|7190.9|7178.9|7191.5|7179.5|7193|7182.7|7190.7|7178.9|0
1727170740000|2024-09-24 09:39:00|7192.8|7180.8|7193.6|7181.6|7193.6|7182.5|7190.5|7180.8|0
1727170750000|2024-09-24 09:39:10|7194.6|7182.6|7195.9|7183.9|7195.9|7183.9|7194.6|7182.6|0
1727170760000|2024-09-24 09:39:20|7202.3|7190.3|7200.9|7192.9|7203.2|7192.9|7200.4|7188.4|2
1727170770000|2024-09-24 09:39:30|7203.2|7191.2|7198.4|7190.4|7203.2|7192.9|7198.4|7187.8|2
1727170780000|2024-09-24 09:39:40|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|0
1727170800000|2024-09-24 09:40:00|7200.2|7188.2|7196.8|7184.8|7200.2|7188.2|7196.6|7184.6|0
1727170810000|2024-09-24 09:40:10|7196.2|7184.2|7195.4|7183.4|7196.2|7184.2|7195.4|7183.4|0
1727170820000|2024-09-24 09:40:20|7190.1|7178.1|7189.8|7177.8|7190.4|7178.4|7189.5|7177.5|1
1727170830000|2024-09-24 09:40:30|7189.6|7177.6|7189.1|7177.1|7189.6|7177.6|7189.1|7177.1|0
1727170850000|2024-09-24 09:40:50|7186.8|7174.8|7185.3|7173.3|7186.8|7174.8|7185.3|7173.3|0
1727170860000|2024-09-24 09:41:00|7185.8|7173.8|7185.8|7173.8|7185.8|7173.8|7185.8|7173.8|0
1727170870000|2024-09-24 09:41:10|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|0
1727170890000|2024-09-24 09:41:30|7186.8|7174.8|7190.6|7178.6|7191.5|7179.5|7186.8|7174.8|2
1727170900000|2024-09-24 09:41:40|7191.2|7179.2|7196.1|7184.1|7197.4|7185.4|7191.2|7179.2|1
1727170910000|2024-09-24 09:41:50|7196.6|7184.6|7195.8|7183.8|7196.6|7186.1|7193.9|7183.8|0
1727170920000|2024-09-24 09:42:00|7195.6|7183.6|7196.7|7184.7|7196.7|7184.7|7195.6|7183.6|1
1727170930000|2024-09-24 09:42:10|7195.9|7183.9|7195|7183|7195.9|7183.9|7195|7183|0
1727170940000|2024-09-24 09:42:20|7191.1|7185.1|7191.6|7179.6|7193|7185.1|7191.1|7179.6|1
1727170950000|2024-09-24 09:42:30|7191.8|7179.8|7191.8|7179.8|7191.8|7179.8|7191.8|7179.8|0
1727170960000|2024-09-24 09:42:40|7190.5|7182.5|7190.5|7182.5|7190.5|7182.5|7190.5|7182.5|0
1727170970000|2024-09-24 09:42:50|7192.3|7180.3|7190.5|7182.5|7192.3|7182.5|7190.5|7180.3|0
1727170980000|2024-09-24 09:43:00|7191.8|7179.8|7190.5|7182.5|7191.8|7182.5|7190.5|7179.8|0
1727170990000|2024-09-24 09:43:10|7189.3|7178.5|7189.1|7177.1|7189.3|7178.5|7189.1|7177.1|2
1727171000000|2024-09-24 09:43:20|7187.4|7179.4|7187.4|7179.4|7187.4|7179.4|7187.4|7179.4|0
1727171010000|2024-09-24 09:43:30|7187.6|7179.6|7187.6|7179.6|7187.6|7179.6|7187.6|7179.6|0
1727171020000|2024-09-24 09:43:40|7193.2|7181.2|7192.6|7180.6|7193.2|7181.2|7192.2|7180.2|2
1727171050000|2024-09-24 09:44:10|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|0
1727171080000|2024-09-24 09:44:40|7191.7|7179.7|7197.7|7189.7|7201.8|7189.8|7191.7|7179.7|2
1727171100000|2024-09-24 09:45:00|7198.5|7190.5|7191.3|7179.3|7198.5|7190.5|7187.7|7179.3|4
1727171110000|2024-09-24 09:45:10|7191.8|7179.8|7191.8|7179.8|7191.8|7179.8|7191.8|7179.8|0
1727171120000|2024-09-24 09:45:20|7192.4|7180.4|7192.4|7180.4|7192.4|7180.4|7192.4|7180.4|0
1727171130000|2024-09-24 09:45:30|7192.6|7180.6|7187.6|7175.6|7192.6|7180.6|7187.6|7175.6|1
1727171140000|2024-09-24 09:45:40|7188.4|7176.4|7187.9|7175.9|7188.4|7176.4|7187.9|7175.9|0
1727171150000|2024-09-24 09:45:50|7183.7|7177.7|7184.9|7172.9|7184.9|7177.7|7183.4|7171.4|2
1727171160000|2024-09-24 09:46:00|7182.9|7170.9|7183.9|7171.9|7183.9|7171.9|7182.9|7170.9|1
1727171170000|2024-09-24 09:46:10|7184.5|7172.5|7184.9|7172.9|7184.9|7172.9|7184.5|7172.5|0
1727171190000|2024-09-24 09:46:30|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|1
1727171200000|2024-09-24 09:46:40|7187.7|7175.7|7187.7|7175.7|7187.7|7175.7|7187.7|7175.7|0
1727171210000|2024-09-24 09:46:50|7188.3|7176.3|7188.5|7176.5|7188.5|7176.5|7188.3|7176.3|0
1727171230000|2024-09-24 09:47:10|7187.3|7179.3|7190.9|7178.9|7190.9|7179.3|7187.3|7178.9|0
1727171260000|2024-09-24 09:47:40|7190.4|7178.4|7190.4|7178.4|7190.4|7178.4|7190.4|7178.4|0
1727171290000|2024-09-24 09:48:10|7189.9|7177.9|7192.2|7186.2|7196.9|7186.5|7189.9|7177.9|3
1727171300000|2024-09-24 09:48:20|7192.6|7186.6|7192.5|7186.5|7193|7187|7192.5|7186.5|0
1727171310000|2024-09-24 09:48:30|7198.6|7186.6|7197|7191|7198.6|7191|7197|7186.6|1
1727171320000|2024-09-24 09:48:40|7198.4|7192.4|7198.4|7186.4|7199.9|7192.4|7198.4|7186.4|1
1727171370000|2024-09-24 09:49:30|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|0
1727171380000|2024-09-24 09:49:40|7198.4|7186.4|7198.4|7186.4|7198.4|7186.4|7198.4|7186.4|0
1727171410000|2024-09-24 09:50:10|7199.1|7187.1|7197.8|7189.8|7199.1|7189.8|7197.6|7187.1|0
1727171420000|2024-09-24 09:50:20|7198.3|7190.3|7198.3|7190.3|7198.3|7190.3|7198.3|7190.3|0
1727171440000|2024-09-24 09:50:40|7198.1|7190.1|7198.1|7190.1|7198.1|7190.1|7198.1|7190.1|0
1727171460000|2024-09-24 09:51:00|7199.3|7191.3|7203.2|7195.2|7204.2|7195.2|7199.3|7191.3|1
1727171480000|2024-09-24 09:51:20|7202.7|7196.7|7198.8|7190.8|7202.7|7196.7|7198.8|7189.4|1
1727171490000|2024-09-24 09:51:30|7199.1|7191.1|7207.2|7195.2|7210.1|7198.1|7199.1|7191.1|1
1727171500000|2024-09-24 09:51:40|7207.5|7195.5|7208.9|7196.9|7208.9|7196.9|7207.5|7195.5|0
1727171520000|2024-09-24 09:52:00|7206.1|7198.1|7206.1|7198.1|7206.1|7198.1|7206.1|7198.1|0
1727171550000|2024-09-24 09:52:30|7206.7|7198.7|7206.7|7198.7|7206.7|7198.7|7206.7|7198.7|0
1727171560000|2024-09-24 09:52:40|7206.5|7198.5|7206.5|7198.5|7206.5|7198.5|7206.5|7198.5|0
1727171600000|2024-09-24 09:53:20|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|1
1727171610000|2024-09-24 09:53:30|7204.4|7192.4|7203.8|7191.8|7204.4|7192.4|7203.4|7191.4|0
1727171640000|2024-09-24 09:54:00|7204.4|7192.4|7203.7|7191.7|7204.4|7194.9|7202.9|7191.7|0
1727171650000|2024-09-24 09:54:10|7203.1|7191.1|7203.1|7191.1|7203.1|7191.1|7203.1|7191.1|0
1727171700000|2024-09-24 09:55:00|7200.5|7192.5|7200.5|7192.5|7200.5|7192.5|7200.5|7192.5|1
1727171710000|2024-09-24 09:55:10|7200.3|7192.3|7200.3|7192.3|7200.3|7192.3|7200.3|7192.3|0
1727171730000|2024-09-24 09:55:30|7199.9|7191.9|7199.9|7191.9|7199.9|7191.9|7199.9|7191.9|0
1727171740000|2024-09-24 09:55:40|7200.4|7192.4|7211.7|7199.7|7211.7|7199.7|7200.4|7192.4|2
1727171750000|2024-09-24 09:55:50|7210.5|7198.5|7210.8|7198.8|7211.3|7199.3|7210.1|7198.1|0
1727171760000|2024-09-24 09:56:00|7210.5|7198.5|7202|7190|7210.8|7198.8|7201.6|7189.6|1
1727171770000|2024-09-24 09:56:10|7203.1|7191.1|7204.6|7192.6|7204.6|7192.6|7202.8|7190.8|0
1727171780000|2024-09-24 09:56:20|7203.1|7191.1|7202|7190|7205.6|7193.6|7201.9|7189.9|0
1727171790000|2024-09-24 09:56:30|7201.5|7189.5|7201.1|7189.1|7203|7191|7201.1|7189.1|0
1727171800000|2024-09-24 09:56:40|7202.4|7190.4|7202.6|7194.6|7203.9|7194.6|7202.4|7190.4|0
1727171830000|2024-09-24 09:57:10|7201.6|7193.6|7201.8|7189.8|7202.1|7193.6|7201.1|7189.1|1
1727171860000|2024-09-24 09:57:40|7198.1|7190.1|7197.8|7189.8|7198.1|7190.1|7197.8|7189.8|0
1727171870000|2024-09-24 09:57:50|7200.8|7192.8|7203.1|7191.1|7203.1|7192.8|7200.8|7191.1|1
1727171890000|2024-09-24 09:58:10|7199.7|7191.7|7200.9|7188.9|7200.9|7191.7|7199.7|7188.9|0
1727171900000|2024-09-24 09:58:20|7200.4|7192.4|7210.2|7202.2|7213.1|7202.7|7199.9|7190.5|2
1727171910000|2024-09-24 09:58:30|7210.5|7202.5|7204.4|7192.4|7210.5|7202.5|7204.4|7192.4|3
1727171920000|2024-09-24 09:58:40|7204.1|7192.1|7204.8|7192.8|7204.8|7192.8|7204.1|7192.1|0
1727171940000|2024-09-24 09:59:00|7205|7193|7204.4|7192.4|7205|7193|7204.4|7192.4|0
1727171950000|2024-09-24 09:59:10|7204|7192|7205.2|7193.2|7205.2|7193.2|7204|7192|0
1727171990000|2024-09-24 09:59:50|7201|7189|7202.8|7190.8|7202.8|7190.8|7198.7|7189|2
1727172000000|2024-09-24 10:00:00|7203.8|7191.8|7201.9|7189.9|7203.8|7191.8|7201.9|7189.9|0
1727172010000|2024-09-24 10:00:10|7202.1|7190.1|7201.6|7189.6|7202.1|7190.1|7201.6|7189.6|0
1727172020000|2024-09-24 10:00:20|7202.1|7190.1|7201.5|7189.5|7202.1|7190.1|7201.5|7189.5|0
1727172030000|2024-09-24 10:00:30|7200.7|7188.7|7197.6|7185.6|7200.7|7188.7|7194.6|7182.6|2
1727172040000|2024-09-24 10:00:40|7195.3|7187.3|7196.8|7184.8|7196.8|7187.3|7194.5|7184.8|1
1727172050000|2024-09-24 10:00:50|7197.1|7185.1|7197.1|7185.1|7197.1|7185.1|7197.1|7185.1|0
1727172060000|2024-09-24 10:01:00|7198|7186|7200.4|7188.4|7200.4|7188.4|7198|7186|0
1727172080000|2024-09-24 10:01:20|7199.8|7187.8|7198.4|7186.4|7199.8|7188.1|7196.1|7186.4|1
1727172120000|2024-09-24 10:02:00|7198.3|7186.3|7199.1|7187.1|7199.1|7187.1|7198.3|7186.3|0
1727172130000|2024-09-24 10:02:10|7196.6|7188.6|7196.6|7188.6|7196.6|7188.6|7196.6|7188.6|0
1727172140000|2024-09-24 10:02:20|7196.1|7184.1|7193.9|7181.9|7196.1|7184.3|7192.3|7181.9|1
1727172150000|2024-09-24 10:02:30|7195|7183|7198|7186|7198|7186|7195|7183|1
1727172230000|2024-09-24 10:03:50|7198.8|7186.8|7199.2|7187.2|7199.5|7187.5|7198.8|7186.8|0
1727172240000|2024-09-24 10:04:00|7199|7187|7199|7187|7199.5|7187.5|7198.5|7186.5|0
1727172250000|2024-09-24 10:04:10|7199.2|7187.2|7199.5|7187.5|7199.5|7187.5|7199.2|7187.2|0
1727172260000|2024-09-24 10:04:20|7199.7|7187.7|7200|7188|7200|7188|7199.7|7187.7|0
1727172270000|2024-09-24 10:04:30|7199.7|7187.7|7198.5|7186.5|7199.7|7187.7|7198.5|7186.5|0
1727172290000|2024-09-24 10:04:50|7200.9|7188.9|7202.5|7190.5|7202.5|7190.5|7200.7|7188.7|0
1727172300000|2024-09-24 10:05:00|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|0
1727172310000|2024-09-24 10:05:10|7203.1|7191.1|7202.9|7190.9|7203.1|7191.1|7202.9|7190.9|0
1727172320000|2024-09-24 10:05:20|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|0
1727172330000|2024-09-24 10:05:30|7201.8|7189.8|7199.5|7191.5|7201.8|7191.5|7199.5|7189.8|0
1727172340000|2024-09-24 10:05:40|7199.3|7191.3|7199.3|7191.3|7199.3|7191.3|7199.3|7191.3|0
1727172370000|2024-09-24 10:06:10|7200.3|7192.3|7202.9|7190.9|7202.9|7192.3|7200.3|7190.9|1
1727172410000|2024-09-24 10:06:50|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|7202.8|7190.8|0
1727172420000|2024-09-24 10:07:00|7202.6|7190.6|7200.4|7192.4|7202.6|7192.4|7200.4|7190.6|0
1727172430000|2024-09-24 10:07:10|7200|7192|7200|7192|7200|7192|7200|7192|0
1727172450000|2024-09-24 10:07:30|7199.8|7191.8|7199.8|7191.8|7199.8|7191.8|7199.8|7191.8|0
1727172460000|2024-09-24 10:07:40|7200.3|7192.3|7200.7|7192.7|7200.9|7192.9|7200.3|7192.3|0
1727172480000|2024-09-24 10:08:00|7200.9|7192.9|7200.4|7192.4|7200.9|7192.9|7198.9|7192.4|1
1727172490000|2024-09-24 10:08:10|7201.2|7193.2|7201.2|7193.2|7201.2|7193.2|7201.2|7193.2|0
1727172510000|2024-09-24 10:08:30|7201|7193|7199.5|7193.5|7201|7193.5|7199.5|7193|0
1727172520000|2024-09-24 10:08:40|7200.4|7192.4|7208.3|7196.3|7208.3|7196.9|7200.4|7191.9|3
1727172530000|2024-09-24 10:08:50|7206.8|7198.8|7209.6|7201.6|7212.4|7203|7206.8|7198.8|2
1727172540000|2024-09-24 10:09:00|7209.4|7201.4|7209.9|7201.9|7209.9|7201.9|7209.4|7201.4|0
1727172550000|2024-09-24 10:09:10|7208.6|7202.6|7208.2|7202.2|7208.6|7202.6|7208.2|7202.2|0
1727172570000|2024-09-24 10:09:30|7208.1|7196.1|7204.8|7192.8|7208.1|7196.1|7204.6|7192.6|1
1727172580000|2024-09-24 10:09:40|7205.1|7193.1|7203.8|7195.8|7205.1|7196.4|7203.8|7193.1|0
1727172590000|2024-09-24 10:09:50|7204.9|7192.9|7199|7191|7205.7|7193.7|7199|7189.9|1
1727172600000|2024-09-24 10:10:00|7199.5|7191.5|7199.5|7191.5|7199.5|7191.5|7199.5|7191.5|1
1727172610000|2024-09-24 10:10:10|7199.2|7191.2|7200|7192|7200|7192|7199|7191|0
1727172620000|2024-09-24 10:10:20|7196.4|7188.4|7195.7|7189.7|7196.4|7189.7|7195.7|7188.4|1
1727172630000|2024-09-24 10:10:30|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|0
1727172640000|2024-09-24 10:10:40|7195.7|7189.7|7196.1|7184.1|7196.1|7189.7|7195.7|7184.1|2
1727172660000|2024-09-24 10:11:00|7195.9|7183.9|7195.9|7183.9|7195.9|7183.9|7195.9|7183.9|0
1727172670000|2024-09-24 10:11:10|7190.1|7182.1|7193.1|7181.1|7193.1|7182.1|7190.1|7180.9|3
1727172680000|2024-09-24 10:11:20|7194.1|7182.1|7193.7|7181.7|7194.1|7182.1|7193.7|7181.7|0
1727172690000|2024-09-24 10:11:30|7194.1|7182.1|7194.1|7182.1|7194.1|7182.1|7194.1|7182.1|0
1727172710000|2024-09-24 10:11:50|7192.3|7180.3|7191.3|7179.3|7192.3|7181.5|7189.5|7179.3|0
1727172720000|2024-09-24 10:12:00|7191.2|7179.2|7193.3|7185.3|7204.6|7193.2|7191.2|7179.2|6
1727172730000|2024-09-24 10:12:10|7193.1|7185.1|7197.8|7185.8|7198.6|7186.6|7193.1|7185.1|1
1727172740000|2024-09-24 10:12:20|7198.1|7186.1|7192.3|7180.3|7198.3|7186.3|7192.1|7180.1|1
1727172750000|2024-09-24 10:12:30|7192.1|7180.1|7191.8|7179.8|7193.1|7181.1|7189|7177|1
1727172760000|2024-09-24 10:12:40|7192.1|7180.1|7192.8|7180.8|7192.8|7180.8|7192.1|7180.1|1
1727172770000|2024-09-24 10:12:50|7193.5|7181.5|7194.2|7182.2|7194.2|7182.2|7193.5|7181.5|0
1727172790000|2024-09-24 10:13:10|7194|7182|7202.5|7190.5|7202.5|7190.5|7194|7182|3
1727172800000|2024-09-24 10:13:20|7202.4|7190.4|7200.9|7188.9|7202.4|7190.4|7198.4|7188.1|0
1727172810000|2024-09-24 10:13:30|7201.1|7189.1|7202.9|7190.9|7202.9|7190.9|7201.1|7189.1|0
1727172820000|2024-09-24 10:13:40|7203.1|7191.1|7201.4|7193.4|7203.4|7193.4|7201.4|7191.1|0
1727172840000|2024-09-24 10:14:00|7204.6|7192.6|7203.4|7191.4|7204.6|7192.6|7203.4|7191.4|1
1727172860000|2024-09-24 10:14:20|7200.9|7192.9|7200.9|7192.9|7203.2|7192.9|7200.9|7191.2|0
1727172890000|2024-09-24 10:14:50|7200.1|7192.1|7200.1|7192.1|7200.1|7192.1|7200.1|7192.1|0
1727172900000|2024-09-24 10:15:00|7198.6|7192.6|7193.8|7181.8|7198.6|7192.6|7193.8|7181.8|1
1727172930000|2024-09-24 10:15:30|7194|7182|7194|7182|7194|7182|7194|7182|0
1727172960000|2024-09-24 10:16:00|7196.3|7184.3|7196.3|7184.3|7196.3|7184.3|7196.3|7184.3|1
1727172970000|2024-09-24 10:16:10|7196.2|7184.2|7196.5|7184.5|7196.7|7184.7|7196|7184|0
1727172980000|2024-09-24 10:16:20|7198.2|7186.2|7197.7|7185.7|7198.2|7186.2|7197.7|7185.7|0
1727173010000|2024-09-24 10:16:50|7195.2|7187.2|7195.2|7187.2|7195.2|7187.2|7195.2|7187.2|0
1727173020000|2024-09-24 10:17:00|7194.9|7186.9|7198.3|7186.3|7198.3|7186.9|7194.9|7186|0
1727173050000|2024-09-24 10:17:30|7198|7186|7197.6|7185.6|7198|7186|7197.6|7185.6|0
1727173070000|2024-09-24 10:17:50|7197.9|7185.9|7202.7|7190.7|7202.7|7190.7|7197.9|7185.9|1
1727173080000|2024-09-24 10:18:00|7203.5|7191.5|7202.7|7190.7|7203.5|7191.5|7202.7|7190.7|0
1727173090000|2024-09-24 10:18:10|7200.5|7192.5|7199|7187|7200.5|7192.5|7199|7187|1
1727173120000|2024-09-24 10:18:40|7198.7|7186.7|7199|7187|7199|7187|7198.3|7186.3|0
1727173140000|2024-09-24 10:19:00|7199.2|7187.2|7199.2|7187.2|7199.2|7187.2|7199.2|7187.2|0
1727173160000|2024-09-24 10:19:20|7199.8|7187.8|7203.7|7191.7|7204.7|7192.7|7199.6|7187.6|1
1727173170000|2024-09-24 10:19:30|7204.2|7192.2|7204.4|7192.4|7204.4|7192.4|7204.2|7192.2|0
1727173180000|2024-09-24 10:19:40|7207.8|7195.8|7204.6|7198.6|7208.1|7198.6|7204.6|7195.8|1
1727173190000|2024-09-24 10:19:50|7205.9|7197.9|7205.4|7199.4|7205.9|7199.4|7205.4|7197.9|0
1727173200000|2024-09-24 10:20:00|7205.6|7199.6|7206.2|7198.2|7210.2|7199.6|7205.6|7197.2|1
1727173210000|2024-09-24 10:20:10|7206.8|7198.8|7208.2|7200.2|7210.2|7200.5|7206.8|7197.8|0
1727173240000|2024-09-24 10:20:40|7208.8|7200.8|7208.2|7200.2|7209.2|7201.2|7208.2|7200.2|0
1727173250000|2024-09-24 10:20:50|7206.7|7200.7|7206.7|7200.7|7206.7|7200.7|7206.7|7200.7|0
1727173260000|2024-09-24 10:21:00|7208.6|7200.6|7208.1|7200.1|7208.6|7200.6|7208.1|7200.1|1
1727173300000|2024-09-24 10:21:40|7208.7|7200.7|7209.7|7201.7|7209.7|7201.7|7208.7|7200.7|0
1727173310000|2024-09-24 10:21:50|7210.6|7202.6|7213.8|7201.8|7213.8|7202.6|7210.6|7201.8|4
1727173320000|2024-09-24 10:22:00|7208.9|7196.9|7208.9|7196.9|7208.9|7196.9|7208.9|7196.9|1
1727173330000|2024-09-24 10:22:10|7207.2|7195.2|7206.7|7194.7|7207.2|7195.2|7206.7|7194.7|0
1727173340000|2024-09-24 10:22:20|7207|7195|7206.7|7194.7|7207|7195|7206.7|7194.7|0
1727173350000|2024-09-24 10:22:30|7207|7195|7206.7|7194.7|7207|7195|7206.7|7194.7|0
1727173360000|2024-09-24 10:22:40|7205.7|7193.7|7205.5|7193.5|7205.7|7193.7|7205.5|7193.5|0
1727173370000|2024-09-24 10:22:50|7204|7192|7203.3|7191.3|7204.1|7192.1|7201.8|7189.8|0
1727173380000|2024-09-24 10:23:00|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|0
1727173390000|2024-09-24 10:23:10|7208.1|7196.1|7209.5|7197.5|7209.8|7197.8|7207.7|7195.7|1
1727173400000|2024-09-24 10:23:20|7210.4|7198.4|7210.6|7198.6|7210.6|7198.6|7210.4|7198.4|0
1727173410000|2024-09-24 10:23:30|7210.4|7198.4|7204.9|7192.9|7210.4|7198.4|7204.9|7192.9|0
1727173420000|2024-09-24 10:23:40|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|0
1727173470000|2024-09-24 10:24:30|7202.7|7190.7|7201.8|7189.8|7202.7|7190.7|7201.8|7189.8|0
1727173490000|2024-09-24 10:24:50|7202.4|7190.4|7202.4|7190.4|7202.4|7190.4|7202.4|7190.4|0
1727173510000|2024-09-24 10:25:10|7203.5|7191.5|7203.9|7191.9|7204.9|7192.9|7203.5|7191.5|1
1727173530000|2024-09-24 10:25:30|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|0
1727173540000|2024-09-24 10:25:40|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|0
1727173550000|2024-09-24 10:25:50|7200.9|7192.9|7200.9|7192.9|7200.9|7192.9|7200.9|7192.9|0
1727173560000|2024-09-24 10:26:00|7200.4|7192.4|7200.4|7192.4|7200.4|7192.4|7200.4|7192.4|0
1727173620000|2024-09-24 10:27:00|7198.9|7192.9|7200.4|7192.4|7200.4|7192.9|7198.9|7192.4|1
1727173660000|2024-09-24 10:27:40|7198.3|7190.3|7198.3|7190.3|7198.8|7190.8|7198.3|7190.3|1
1727173690000|2024-09-24 10:28:10|7198.1|7190.1|7207|7195|7207|7197.3|7198.1|7190.1|4
1727173700000|2024-09-24 10:28:20|7213.5|7201.5|7216.4|7208.4|7218.7|7208.4|7213.5|7201.5|6
1727173710000|2024-09-24 10:28:30|7215.9|7207.9|7217.2|7209.2|7217.7|7209.7|7214.6|7207.9|3
1727173720000|2024-09-24 10:28:40|7216.9|7208.9|7222.1|7210.1|7222.6|7210.6|7216.9|7208.9|5
1727173730000|2024-09-24 10:28:50|7220.7|7208.7|7217.8|7205.8|7220.7|7208.7|7215.1|7205.4|6
1727173740000|2024-09-24 10:29:00|7213.9|7207.9|7213.9|7207.9|7213.9|7207.9|7213.9|7207.9|0
1727173750000|2024-09-24 10:29:10|7215.4|7203.4|7214.4|7206.4|7215.6|7206.4|7213.9|7203.4|0
1727173760000|2024-09-24 10:29:20|7217.8|7205.8|7217.8|7205.8|7217.8|7205.8|7217.8|7205.8|0
1727173800000|2024-09-24 10:30:00|7218.4|7206.4|7216.8|7204.8|7218.4|7206.4|7216.6|7204.6|1
1727173810000|2024-09-24 10:30:10|7217.4|7205.4|7217.4|7205.4|7217.4|7205.4|7217.4|7205.4|0
1727173830000|2024-09-24 10:30:30|7216.4|7204.4|7216.9|7204.9|7216.9|7204.9|7216.4|7204.4|0
1727173850000|2024-09-24 10:30:50|7219.6|7207.6|7219.5|7207.5|7219.6|7207.6|7219.5|7207.5|0
1727173870000|2024-09-24 10:31:10|7218.7|7206.7|7219.3|7207.3|7219.3|7207.3|7218.7|7206.7|2
1727173900000|2024-09-24 10:31:40|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|0
1727173920000|2024-09-24 10:32:00|7218.7|7206.7|7210.8|7198.8|7218.7|7206.7|7208.8|7196.8|1
1727173930000|2024-09-24 10:32:10|7212.1|7200.1|7212.5|7200.5|7213.6|7203.5|7211.5|7200|0
1727173940000|2024-09-24 10:32:20|7212.8|7200.8|7213|7201|7213|7201|7212.8|7200.8|0
1727173950000|2024-09-24 10:32:30|7212.5|7200.5|7213|7201|7213|7201|7212.5|7200.5|0
1727173960000|2024-09-24 10:32:40|7212.5|7200.5|7212.5|7200.5|7212.5|7200.5|7212.5|7200.5|0
1727173970000|2024-09-24 10:32:50|7208.6|7196.6|7214.2|7202.2|7214.2|7202.2|7207.2|7196.6|7
1727173980000|2024-09-24 10:33:00|7214.5|7202.5|7214.9|7202.9|7214.9|7202.9|7214.5|7202.5|0
1727173990000|2024-09-24 10:33:10|7214.1|7202.1|7213.7|7201.7|7214.1|7202.1|7213.7|7201.7|0
1727174000000|2024-09-24 10:33:20|7214.5|7202.5|7214.4|7202.4|7214.7|7202.7|7214.4|7202.4|0
1727174010000|2024-09-24 10:33:30|7214.2|7202.2|7214.2|7202.2|7214.2|7202.2|7214.2|7202.2|0
1727174020000|2024-09-24 10:33:40|7215.7|7203.7|7215.2|7203.2|7215.7|7203.7|7215.2|7203.2|0
1727174030000|2024-09-24 10:33:50|7217|7205|7217.5|7205.5|7217.5|7205.5|7217|7205|0
1727174040000|2024-09-24 10:34:00|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|0
1727174050000|2024-09-24 10:34:10|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|0
1727174090000|2024-09-24 10:34:50|7216.9|7204.9|7212.1|7200.1|7218|7206|7212.1|7200.1|1
1727174100000|2024-09-24 10:35:00|7213.4|7201.4|7211.8|7199.8|7213.4|7201.4|7211.8|7199.8|0
1727174150000|2024-09-24 10:35:50|7210.6|7198.6|7211|7199|7211|7199|7210.6|7198.6|1
1727174160000|2024-09-24 10:36:00|7210.7|7198.7|7213.1|7201.1|7213.1|7201.1|7210.7|7198.7|0
1727174170000|2024-09-24 10:36:10|7213.3|7201.3|7213.3|7201.3|7213.3|7201.3|7213.3|7201.3|0
1727174190000|2024-09-24 10:36:30|7215.9|7203.9|7218|7206|7218|7206|7215.9|7203.9|1
1727174200000|2024-09-24 10:36:40|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|0
1727174210000|2024-09-24 10:36:50|7217.7|7205.7|7218|7206|7218|7206|7217.7|7205.7|0
1727174220000|2024-09-24 10:37:00|7218.6|7206.6|7218.1|7206.1|7221.2|7209.2|7218.1|7206.1|1
1727174230000|2024-09-24 10:37:10|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|7217.5|7205.5|0
1727174250000|2024-09-24 10:37:30|7217.9|7205.9|7217.9|7205.9|7217.9|7205.9|7217.9|7205.9|0
1727174280000|2024-09-24 10:38:00|7217.3|7205.3|7217.2|7205.2|7217.3|7205.3|7217.2|7205.2|1
1727174290000|2024-09-24 10:38:10|7217|7205|7217|7205|7217|7205|7217|7205|0
1727174360000|2024-09-24 10:39:20|7216.7|7204.7|7210.6|7198.6|7216.7|7204.7|7209.1|7198.6|1
1727174380000|2024-09-24 10:39:40|7209.6|7201.6|7209.2|7201.2|7211.5|7202.8|7207.8|7199.5|2
1727174410000|2024-09-24 10:40:10|7209.8|7201.8|7209.7|7201.7|7210.3|7202.3|7209.7|7201.7|0
1727174420000|2024-09-24 10:40:20|7210.7|7198.7|7209.9|7201.9|7210.7|7201.9|7209.9|7198.7|1
1727174430000|2024-09-24 10:40:30|7210.1|7202.1|7210.1|7202.1|7212.7|7202.1|7210.1|7200.7|0
1727174440000|2024-09-24 10:40:40|7209.9|7201.9|7209.5|7197.5|7210.1|7202.1|7209.5|7197.5|2
1727174450000|2024-09-24 10:40:50|7207.8|7199.8|7210.3|7198.3|7210.3|7199.8|7207.8|7198.3|0
1727174460000|2024-09-24 10:41:00|7210.5|7198.5|7210.5|7198.5|7210.5|7198.5|7210.5|7198.5|0
1727174470000|2024-09-24 10:41:10|7207.7|7199.7|7207.7|7199.7|7209.2|7199.7|7206|7197.2|1
1727174480000|2024-09-24 10:41:20|7204.6|7196.6|7206.2|7194.2|7207.5|7196.6|7203|7194.2|4
1727174490000|2024-09-24 10:41:30|7206.6|7194.6|7206.6|7194.6|7206.6|7194.6|7206.6|7194.6|0
1727174500000|2024-09-24 10:41:40|7206.4|7194.4|7206.4|7194.4|7206.4|7194.4|7206.4|7194.4|0
1727174510000|2024-09-24 10:41:50|7207.7|7195.7|7207.4|7195.4|7207.7|7195.7|7207.1|7195.1|0
1727174520000|2024-09-24 10:42:00|7207.1|7195.1|7205.5|7193.5|7207.1|7195.1|7204.4|7192.4|2
1727174530000|2024-09-24 10:42:10|7205.7|7193.7|7206.2|7194.2|7206.2|7194.2|7205.7|7193.7|0
1727174540000|2024-09-24 10:42:20|7206.7|7194.7|7206.4|7194.4|7206.7|7194.7|7206.4|7194.4|0
1727174550000|2024-09-24 10:42:30|7206.2|7194.2|7204|7192|7206.2|7194.2|7204|7192|0
1727174560000|2024-09-24 10:42:40|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|0
1727174570000|2024-09-24 10:42:50|7201.3|7189.3|7202|7190|7202|7190|7198.4|7186.4|1
1727174580000|2024-09-24 10:43:00|7202.2|7190.2|7204.3|7192.3|7204.3|7192.3|7202.2|7190.2|0
1727174590000|2024-09-24 10:43:10|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|0
1727174600000|2024-09-24 10:43:20|7207.4|7195.4|7210.2|7198.2|7210.6|7198.6|7207.4|7195.4|1
1727174620000|2024-09-24 10:43:40|7209.8|7197.8|7210.2|7198.2|7210.2|7198.2|7209.5|7197.5|0
1727174630000|2024-09-24 10:43:50|7211|7199|7211.2|7199.2|7211.2|7199.2|7211|7199|0
1727174640000|2024-09-24 10:44:00|7207.8|7199.8|7206|7200|7207.8|7200.3|7205.5|7199.5|0
1727174650000|2024-09-24 10:44:10|7205.5|7199.5|7209|7201|7209|7202.6|7205.5|7199.5|1
1727174660000|2024-09-24 10:44:20|7208.1|7200.1|7206.8|7200.8|7208.6|7200.8|7206.8|7200.1|0
1727174670000|2024-09-24 10:44:30|7207|7201|7207|7201|7207|7201|7207|7201|0
1727174680000|2024-09-24 10:44:40|7206.8|7200.8|7206.8|7200.8|7206.8|7200.8|7206.8|7200.8|0
1727174690000|2024-09-24 10:44:50|7208.5|7200.5|7208.5|7200.5|7208.5|7200.5|7208.5|7200.5|0
1727174710000|2024-09-24 10:45:10|7208|7202|7208|7202|7208|7202|7207.2|7201.2|0
1727174740000|2024-09-24 10:45:40|7205.6|7197.6|7205.6|7197.6|7205.6|7197.6|7205.6|7197.6|2
1727174750000|2024-09-24 10:45:50|7206.3|7198.3|7209.2|7197.2|7209.2|7198.6|7206.3|7197.2|0
1727174760000|2024-09-24 10:46:00|7209.8|7197.8|7205.3|7197.3|7209.8|7199.1|7205.3|7196.2|0
1727174770000|2024-09-24 10:46:10|7205.5|7197.5|7209.7|7197.7|7209.7|7199.1|7205.5|7197.5|1
1727174780000|2024-09-24 10:46:20|7210.2|7198.2|7208.8|7200.8|7210.2|7200.8|7208.8|7198.2|0
1727174790000|2024-09-24 10:46:30|7201.6|7193.6|7207.7|7195.7|7207.9|7195.9|7201.4|7193.4|2
1727174800000|2024-09-24 10:46:40|7206.7|7194.7|7205.7|7193.7|7206.9|7194.9|7205.4|7193.4|0
1727174810000|2024-09-24 10:46:50|7204.6|7192.6|7204.2|7192.2|7204.6|7192.6|7204.2|7192.2|0
1727174820000|2024-09-24 10:47:00|7204.4|7192.4|7195.8|7183.8|7204.4|7192.4|7193.8|7181.8|2
1727174830000|2024-09-24 10:47:10|7196.7|7184.7|7196.1|7184.1|7197.3|7185.3|7196.1|7184.1|0
1727174840000|2024-09-24 10:47:20|7196.6|7184.6|7194|7182|7196.6|7184.6|7194|7182|2
1727174850000|2024-09-24 10:47:30|7195.2|7183.2|7192.9|7184.9|7195.2|7184.9|7192.9|7183.2|0
1727174860000|2024-09-24 10:47:40|7193.1|7185.1|7188.1|7182.1|7193.3|7185.1|7188.1|7181.3|8
1727174870000|2024-09-24 10:47:50|7188.6|7176.6|7194.2|7182.2|7194.2|7185|7188.6|7176.6|4
1727174880000|2024-09-24 10:48:00|7194|7182|7194|7182|7194|7182|7193.7|7181.7|0
1727174890000|2024-09-24 10:48:10|7193.3|7181.3|7193|7181|7193.3|7181.3|7193|7181|0
1727174900000|2024-09-24 10:48:20|7190.5|7182.5|7188|7176|7190.5|7182.5|7188|7176|0
1727174910000|2024-09-24 10:48:30|7187.1|7175.1|7188.2|7176.2|7188.7|7176.7|7183.4|7174.4|0
1727174920000|2024-09-24 10:48:40|7189.5|7177.5|7189.7|7177.7|7189.7|7177.7|7189.5|7177.5|2
1727174930000|2024-09-24 10:48:50|7188.9|7176.9|7187.4|7175.4|7188.9|7176.9|7187.4|7175.4|0
1727174940000|2024-09-24 10:49:00|7185.7|7177.7|7188|7176|7188.6|7178|7185.7|7176|0
1727174980000|2024-09-24 10:49:40|7187|7175|7190.4|7178.4|7191.6|7179.6|7187|7175|1
1727174990000|2024-09-24 10:49:50|7188.8|7176.8|7187|7175|7188.8|7176.8|7187|7175|0
1727175000000|2024-09-24 10:50:00|7186.6|7174.6|7162.5|7154.5|7186.6|7174.6|7162.5|7152.8|16
1727175010000|2024-09-24 10:50:10|7162.7|7154.7|7162.1|7156.1|7162.7|7156.1|7160.7|7154|4
1727175020000|2024-09-24 10:50:20|7163.8|7155.8|7164.1|7156.1|7164.1|7156.1|7163.1|7155.1|0
1727175030000|2024-09-24 10:50:30|7168.1|7156.9|7167.2|7159.2|7170.5|7159.2|7167.2|7156.9|3
1727175040000|2024-09-24 10:50:40|7165.3|7159.3|7165.4|7157.4|7167.7|7159.3|7162.3|7155.7|2
1727175050000|2024-09-24 10:50:50|7168.1|7156.1|7166.1|7158.1|7169.2|7158.6|7166.1|7156.1|0
1727175060000|2024-09-24 10:51:00|7168.7|7156.7|7162.2|7150.2|7168.7|7158|7162.2|7150.2|1
1727175070000|2024-09-24 10:51:10|7161.7|7149.7|7157.4|7145.4|7161.7|7149.7|7150.8|7142.8|7
1727175080000|2024-09-24 10:51:20|7157|7145|7165.2|7153.2|7165.2|7155.3|7154.3|7142.3|5
1727175090000|2024-09-24 10:51:30|7165.4|7153.4|7166.5|7154.5|7167|7155|7165.4|7153.4|0
1727175120000|2024-09-24 10:52:00|7166.7|7154.7|7167.2|7155.2|7167.2|7155.2|7166.7|7154.7|0
1727175130000|2024-09-24 10:52:10|7166.6|7154.6|7166.2|7154.2|7166.6|7154.6|7166|7154|0
1727175140000|2024-09-24 10:52:20|7163|7155|7163|7155|7163|7155|7163|7155|0
1727175160000|2024-09-24 10:52:40|7173|7161|7172.5|7160.5|7173|7161|7172.5|7160.5|1
1727175170000|2024-09-24 10:52:50|7172|7160|7163.8|7151.8|7172|7160|7162.7|7150.7|1
1727175180000|2024-09-24 10:53:00|7164.1|7152.1|7162.9|7150.9|7164.9|7152.9|7162.6|7150.6|0
1727175190000|2024-09-24 10:53:10|7162.6|7150.6|7163.5|7151.5|7163.5|7151.5|7162.6|7150.6|0
1727175200000|2024-09-24 10:53:20|7161.1|7149.1|7163.5|7151.5|7163.5|7151.5|7161.1|7149.1|0
1727175220000|2024-09-24 10:53:40|7163.8|7151.8|7163.1|7151.1|7165.4|7153.4|7163.1|7151.1|0
1727175230000|2024-09-24 10:53:50|7163.4|7151.4|7163.4|7151.4|7163.4|7151.4|7162.8|7150.8|0
1727175240000|2024-09-24 10:54:00|7163.1|7151.1|7163.3|7151.3|7163.4|7151.4|7162.8|7150.8|0
1727175250000|2024-09-24 10:54:10|7163.6|7151.6|7163|7151|7163.6|7151.6|7163|7151|0
1727175260000|2024-09-24 10:54:20|7160.6|7148.6|7160.9|7148.9|7161.1|7149.1|7160.6|7148.6|0
1727175270000|2024-09-24 10:54:30|7161.1|7149.1|7173.5|7161.5|7173.5|7163.4|7160.1|7148.1|5
1727175280000|2024-09-24 10:54:40|7172|7164|7173.7|7161.7|7173.7|7164|7172|7161.7|0
1727175290000|2024-09-24 10:54:50|7170.4|7164.4|7173.5|7161.5|7174|7166|7170.4|7161.5|3
1727175310000|2024-09-24 10:55:10|7171.5|7163.5|7171.3|7163.3|7171.5|7163.5|7171.3|7163.3|0
1727175320000|2024-09-24 10:55:20|7173.2|7165.2|7171.4|7163.4|7174.9|7165.2|7167.6|7161.6|15
1727175330000|2024-09-24 10:55:30|7171.1|7163.1|7175|7163|7175|7164.5|7164.6|7152.8|13
1727175340000|2024-09-24 10:55:40|7175.3|7163.3|7176.6|7164.6|7176.6|7166|7174|7163|1
1727175360000|2024-09-24 10:56:00|7177.2|7165.2|7177|7165|7177.2|7165.2|7176.7|7164.7|1
1727175370000|2024-09-24 10:56:10|7178.4|7166.4|7180.7|7168.7|7180.7|7168.7|7178.4|7166.4|1
1727175380000|2024-09-24 10:56:20|7179.3|7171.3|7178.2|7170.2|7179.3|7171.3|7178.2|7170.2|0
1727175390000|2024-09-24 10:56:30|7179.5|7171.5|7181.3|7169.3|7181.8|7171.5|7179.5|7169.3|3
1727175400000|2024-09-24 10:56:40|7181.6|7169.6|7182|7170|7182|7170|7181.6|7169.6|0
1727175430000|2024-09-24 10:57:10|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|0
1727175450000|2024-09-24 10:57:30|7182.5|7170.5|7181.8|7169.8|7182.5|7170.5|7181.8|7169.8|0
1727175460000|2024-09-24 10:57:40|7182.5|7170.5|7182.5|7170.5|7182.5|7170.5|7182.5|7170.5|0
1727175470000|2024-09-24 10:57:50|7182|7170|7182.4|7170.4|7182.6|7170.6|7182|7170|0
1727175480000|2024-09-24 10:58:00|7182|7170|7182.5|7170.5|7182.5|7170.5|7182|7170|0
1727175500000|2024-09-24 10:58:20|7182.2|7170.2|7181.6|7169.6|7182.2|7170.2|7181.6|7169.6|0
1727175510000|2024-09-24 10:58:30|7181.8|7169.8|7181.8|7169.8|7181.8|7169.8|7181.8|7169.8|0
1727175520000|2024-09-24 10:58:40|7181.6|7169.6|7175.6|7167.6|7181.6|7169.6|7175.6|7166.3|2
1727175540000|2024-09-24 10:59:00|7175.4|7167.4|7175.4|7167.4|7175.4|7167.4|7175.4|7167.4|0
1727175550000|2024-09-24 10:59:10|7177.9|7165.9|7177.9|7165.9|7177.9|7165.9|7177.9|7165.9|0
1727175560000|2024-09-24 10:59:20|7177.5|7165.5|7177|7165|7177.5|7165.5|7176.4|7164.4|1
1727175570000|2024-09-24 10:59:30|7178.3|7166.3|7186.4|7174.4|7187.4|7175.4|7178.3|7166.3|2
1727175580000|2024-09-24 10:59:40|7185.6|7173.6|7185.9|7173.9|7185.9|7173.9|7185.3|7173.3|0
1727175590000|2024-09-24 10:59:50|7185.6|7173.6|7185.6|7173.6|7185.9|7173.9|7185.6|7173.6|0
1727175600000|2024-09-24 11:00:00|7185.3|7173.3|7184.9|7172.9|7185.3|7173.3|7184.9|7172.9|0
1727175610000|2024-09-24 11:00:10|7184.7|7172.7|7183.6|7171.6|7184.7|7172.7|7183.6|7171.6|0
1727175620000|2024-09-24 11:00:20|7183.3|7171.3|7183.8|7171.8|7183.8|7171.8|7183.3|7171.3|0
1727175630000|2024-09-24 11:00:30|7182.4|7170.4|7182.9|7170.9|7182.9|7170.9|7181.4|7169.4|0
1727175640000|2024-09-24 11:00:40|7182|7170|7181.4|7169.4|7182|7170|7181.4|7169.4|0
1727175660000|2024-09-24 11:01:00|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|0
1727175680000|2024-09-24 11:01:20|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|0
1727175690000|2024-09-24 11:01:30|7181.1|7173.1|7179.9|7171.9|7181.1|7173.1|7178.7|7171.9|0
1727175700000|2024-09-24 11:01:40|7179.7|7171.7|7179.7|7171.7|7179.7|7171.7|7179.7|7171.7|0
1727175720000|2024-09-24 11:02:00|7176.6|7164.6|7176.3|7168.3|7176.6|7168.3|7176.3|7164.6|1
1727175730000|2024-09-24 11:02:10|7177.1|7169.1|7180.1|7168.1|7180.1|7169.5|7177.1|7168.1|0
1727175740000|2024-09-24 11:02:20|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|0
1727175750000|2024-09-24 11:02:30|7181.6|7173.6|7181.6|7173.6|7181.6|7173.6|7181.6|7173.6|1
1727175760000|2024-09-24 11:02:40|7182.2|7174.2|7182.4|7174.4|7182.4|7174.4|7182.2|7174.2|0
1727175770000|2024-09-24 11:02:50|7184.1|7172.1|7183.9|7171.9|7184.1|7173.3|7181.3|7171.9|0
1727175780000|2024-09-24 11:03:00|7182.4|7174.4|7182.8|7174.8|7184.9|7176.2|7182.2|7172.9|3
1727175790000|2024-09-24 11:03:10|7183.5|7171.5|7181.8|7169.8|7183.8|7171.8|7181.8|7169.8|0
1727175830000|2024-09-24 11:03:50|7180.9|7168.9|7178.1|7166.1|7181.6|7169.6|7177.8|7165.8|0
1727175860000|2024-09-24 11:04:20|7179|7167|7179|7167|7179|7167|7179|7167|0
1727175870000|2024-09-24 11:04:30|7179.5|7167.5|7182.2|7170.2|7182.2|7170.2|7179.5|7167.5|1
1727175880000|2024-09-24 11:04:40|7182|7170|7182|7170|7182|7170|7182|7170|0
1727175900000|2024-09-24 11:05:00|7181.3|7169.3|7181.3|7169.3|7181.3|7169.3|7181.3|7169.3|0
1727175910000|2024-09-24 11:05:10|7181.6|7169.6|7181.5|7169.5|7182|7170|7181.5|7169.5|0
1727175930000|2024-09-24 11:05:30|7176.3|7164.3|7176|7164|7176.3|7164.3|7176|7164|1
1727175940000|2024-09-24 11:05:40|7179|7167|7178|7166|7179|7167|7178|7166|0
1727175980000|2024-09-24 11:06:20|7178.6|7166.6|7179.2|7167.2|7179.2|7167.2|7178.6|7166.6|0
1727176010000|2024-09-24 11:06:50|7178.7|7166.7|7178.6|7166.6|7178.7|7166.7|7178.4|7166.4|0
1727176020000|2024-09-24 11:07:00|7179|7167|7181.1|7169.1|7181.6|7169.6|7179|7167|0
1727176030000|2024-09-24 11:07:10|7180.8|7168.8|7182.7|7170.7|7182.7|7170.7|7180.6|7168.6|0
1727176040000|2024-09-24 11:07:20|7182.2|7170.2|7182.5|7170.5|7182.5|7170.5|7182.2|7170.2|0
1727176050000|2024-09-24 11:07:30|7182.7|7170.7|7184|7172|7184|7172|7182.7|7170.7|0
1727176060000|2024-09-24 11:07:40|7183.7|7171.7|7183|7171|7183.7|7171.7|7183|7171|0
1727176070000|2024-09-24 11:07:50|7183.5|7171.5|7183.2|7171.2|7183.7|7171.7|7183.2|7171.2|0
1727176080000|2024-09-24 11:08:00|7183.7|7171.7|7183.7|7171.7|7183.7|7171.7|7183.7|7171.7|0
1727176100000|2024-09-24 11:08:20|7185.3|7173.3|7185.1|7173.1|7185.3|7173.3|7184.8|7172.8|0
1727176110000|2024-09-24 11:08:30|7184.8|7172.8|7184.6|7172.6|7184.8|7174.3|7182.3|7172.6|0
1727176120000|2024-09-24 11:08:40|7177|7165|7176|7164|7177|7165|7173.1|7161.1|5
1727176140000|2024-09-24 11:09:00|7176.4|7164.4|7177.1|7165.1|7177.1|7165.1|7176.4|7164.4|0
1727176170000|2024-09-24 11:09:30|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|1
1727176190000|2024-09-24 11:09:50|7179|7167|7179|7167|7179|7167|7179|7167|0
1727176200000|2024-09-24 11:10:00|7179.3|7167.3|7175.7|7163.7|7179.3|7167.3|7175.7|7163.7|3
1727176220000|2024-09-24 11:10:20|7174.4|7162.4|7175|7163|7175|7163|7174.1|7162.1|1
1727176230000|2024-09-24 11:10:30|7175.6|7163.6|7175.8|7163.8|7176.1|7164.1|7175.6|7163.6|0
1727176240000|2024-09-24 11:10:40|7175|7163|7175.5|7163.5|7175.5|7163.5|7175|7163|0
1727176250000|2024-09-24 11:10:50|7175.8|7163.8|7173.9|7161.9|7175.8|7163.8|7173.9|7161.9|0
1727176260000|2024-09-24 11:11:00|7173.5|7161.5|7174.9|7162.9|7174.9|7162.9|7173.5|7161.5|0
1727176270000|2024-09-24 11:11:10|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|0
1727176280000|2024-09-24 11:11:20|7175.2|7163.2|7174.7|7162.7|7175.2|7163.2|7174.7|7162.7|0
1727176300000|2024-09-24 11:11:40|7168|7156|7167.3|7155.3|7168|7156|7164.8|7152.8|3
1727176310000|2024-09-24 11:11:50|7167.6|7155.6|7167.4|7155.4|7167.9|7155.9|7166.6|7154.6|0
1727176320000|2024-09-24 11:12:00|7167.6|7155.6|7164.3|7152.3|7167.6|7155.6|7162.9|7150.9|1
1727176330000|2024-09-24 11:12:10|7164.1|7152.1|7164.1|7152.1|7164.1|7152.1|7164.1|7152.1|0
1727176340000|2024-09-24 11:12:20|7164.6|7152.6|7160.8|7148.8|7165.1|7153.1|7160.8|7148.8|7
1727176350000|2024-09-24 11:12:30|7160.6|7148.6|7161.5|7149.5|7161.5|7149.5|7160.6|7148.6|0
1727176370000|2024-09-24 11:12:50|7161.8|7149.8|7161.5|7149.5|7162.2|7150.2|7161.2|7149.2|0
1727176380000|2024-09-24 11:13:00|7160.5|7148.5|7161.5|7149.5|7161.5|7149.5|7160.5|7148.5|0
1727176390000|2024-09-24 11:13:10|7162|7150|7162.2|7150.2|7162.2|7150.2|7162|7150|0
1727176400000|2024-09-24 11:13:20|7162.7|7150.7|7163.5|7151.5|7163.5|7151.5|7162.7|7150.7|0
1727176410000|2024-09-24 11:13:30|7163|7151|7161.6|7149.6|7163.5|7151.5|7156.5|7144.5|3
1727176420000|2024-09-24 11:13:40|7156.6|7144.6|7156.7|7144.7|7156.7|7146.2|7154.2|7144.6|0
1727176430000|2024-09-24 11:13:50|7156.9|7144.9|7157.7|7145.7|7157.7|7145.7|7153.4|7141.4|9
1727176440000|2024-09-24 11:14:00|7156.3|7144.3|7155.6|7143.6|7156.3|7144.3|7155.6|7143.6|0
1727176450000|2024-09-24 11:14:10|7156.3|7144.3|7156.3|7144.3|7156.3|7144.3|7156.3|7144.3|0
1727176470000|2024-09-24 11:14:30|7159.2|7147.2|7156.3|7144.3|7159.2|7147.2|7155|7143|1
1727176480000|2024-09-24 11:14:40|7156.6|7144.6|7156.5|7144.5|7156.6|7144.6|7156.5|7144.5|0
1727176500000|2024-09-24 11:15:00|7156.3|7144.3|7156.8|7144.8|7156.8|7144.8|7155.5|7143.5|0
1727176520000|2024-09-24 11:15:20|7157.4|7145.4|7164.3|7152.3|7165.1|7153.1|7157.4|7145.4|2
1727176530000|2024-09-24 11:15:30|7164.5|7152.5|7166.5|7154.5|7166.5|7154.5|7164.5|7152.5|0
1727176540000|2024-09-24 11:15:40|7165|7153|7163.8|7151.8|7165|7153|7163.8|7151.8|0
1727176560000|2024-09-24 11:16:00|7164|7152|7164|7152|7164|7152|7164|7152|0
1727176610000|2024-09-24 11:16:50|7161.5|7153.5|7163.8|7151.8|7163.8|7153.5|7161.5|7151.8|0
1727176620000|2024-09-24 11:17:00|7164|7152|7166|7154|7166|7154|7164|7152|0
1727176630000|2024-09-24 11:17:10|7166.3|7154.3|7167.9|7155.9|7170.2|7158.2|7166.2|7154.2|2
1727176640000|2024-09-24 11:17:20|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|0
1727176650000|2024-09-24 11:17:30|7164.5|7156.5|7165.4|7153.4|7165.4|7156.5|7164.5|7153.4|1
1727176660000|2024-09-24 11:17:40|7164.6|7152.6|7164.6|7152.6|7164.6|7152.6|7164.6|7152.6|0
1727176670000|2024-09-24 11:17:50|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|0
1727176680000|2024-09-24 11:18:00|7163.5|7151.5|7163.7|7151.7|7163.7|7151.7|7163.3|7151.3|0
1727176690000|2024-09-24 11:18:10|7165.5|7153.5|7165.3|7153.3|7165.8|7153.8|7165|7153|0
1727176700000|2024-09-24 11:18:20|7164.9|7152.9|7164.7|7152.7|7164.9|7152.9|7164.7|7152.7|0
1727176710000|2024-09-24 11:18:30|7163.1|7151.1|7163.1|7151.1|7163.1|7151.1|7163.1|7151.1|0
1727176720000|2024-09-24 11:18:40|7163.7|7151.7|7163.1|7151.1|7163.7|7151.7|7163.1|7151.1|0
1727176760000|2024-09-24 11:19:20|7164.9|7152.9|7166|7154|7166|7154|7164.9|7152.9|0
1727176770000|2024-09-24 11:19:30|7165.8|7153.8|7165.4|7153.4|7165.8|7153.8|7164|7152|0
1727176780000|2024-09-24 11:19:40|7166.3|7154.3|7166.7|7154.7|7166.9|7154.9|7166.3|7154.3|0
1727176790000|2024-09-24 11:19:50|7167.3|7155.3|7167.5|7155.5|7167.5|7155.5|7167.3|7155.3|1
1727176800000|2024-09-24 11:20:00|7167.8|7155.8|7167.3|7155.3|7167.8|7155.8|7166.8|7154.8|0
1727176810000|2024-09-24 11:20:10|7167|7155|7166.5|7154.5|7167|7155|7166.3|7154.3|0
1727176820000|2024-09-24 11:20:20|7166.8|7154.8|7166.8|7154.8|7166.8|7154.8|7166.8|7154.8|0
1727176830000|2024-09-24 11:20:30|7167|7155|7166.5|7158.5|7171|7160.4|7165.2|7153.2|2
1727176840000|2024-09-24 11:20:40|7169.6|7157.6|7169.3|7157.3|7169.8|7157.8|7169.3|7157.3|0
1727176850000|2024-09-24 11:20:50|7169.8|7157.8|7169.8|7157.8|7169.8|7157.8|7169.5|7157.5|0
1727176860000|2024-09-24 11:21:00|7169.5|7157.5|7158.3|7150.3|7170.4|7158.4|7158|7147.4|5
1727176870000|2024-09-24 11:21:10|7158.7|7150.7|7163.6|7151.6|7164.6|7152.6|7158.7|7150.5|1
1727176880000|2024-09-24 11:21:20|7164.2|7152.2|7162.2|7150.2|7164.2|7152.2|7159.6|7150.2|1
1727176890000|2024-09-24 11:21:30|7163.1|7151.1|7163|7151|7163.1|7151.1|7163|7151|0
1727176900000|2024-09-24 11:21:40|7166.5|7154.5|7153.9|7145.9|7166.5|7155.7|7153.9|7144.8|2
1727176910000|2024-09-24 11:21:50|7157.1|7145.1|7158.3|7146.3|7159.3|7147.3|7152.6|7145.1|1
1727176920000|2024-09-24 11:22:00|7160|7148|7159.5|7147.5|7160|7148|7159.5|7147.5|0
1727176930000|2024-09-24 11:22:10|7159.1|7147.1|7160.3|7148.3|7160.3|7148.3|7158.5|7146.5|0
1727176940000|2024-09-24 11:22:20|7162|7150|7162.9|7150.9|7162.9|7150.9|7162|7150|0
1727176950000|2024-09-24 11:22:30|7162.7|7150.7|7163.1|7151.1|7163.1|7151.1|7162.7|7150.7|1
1727176970000|2024-09-24 11:22:50|7163.6|7151.6|7162.3|7150.3|7164.1|7152.1|7162.3|7150.3|0
1727176980000|2024-09-24 11:23:00|7162.1|7150.1|7164.1|7152.1|7164.1|7152.1|7162.1|7150.1|0
1727177000000|2024-09-24 11:23:20|7164.7|7152.7|7165.9|7153.9|7165.9|7153.9|7164.6|7152.6|0
1727177010000|2024-09-24 11:23:30|7165.4|7153.4|7166.5|7154.5|7167.3|7155.3|7165.4|7153.4|1
1727177020000|2024-09-24 11:23:40|7167.3|7155.3|7167.9|7155.9|7167.9|7155.9|7167|7155|0
1727177030000|2024-09-24 11:23:50|7161.6|7149.6|7163.8|7151.8|7163.8|7151.8|7161.6|7149.6|3
1727177040000|2024-09-24 11:24:00|7163.3|7151.3|7162|7150|7163.3|7151.3|7162|7150|4
1727177050000|2024-09-24 11:24:10|7154.7|7146.7|7153.6|7141.6|7155.5|7146.7|7153.1|7141.1|1
1727177060000|2024-09-24 11:24:20|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|0
1727177070000|2024-09-24 11:24:30|7156|7144|7151|7143|7156|7144|7150.7|7142.7|0
1727177080000|2024-09-24 11:24:40|7150.8|7144.8|7152.3|7144.3|7152.5|7144.8|7150.8|7144.3|1
1727177090000|2024-09-24 11:24:50|7152|7146|7152|7146|7152|7146|7152|7146|0
1727177100000|2024-09-24 11:25:00|7151.7|7144|7147|7139|7151.9|7144|7147|7139|4
1727177110000|2024-09-24 11:25:10|7147.3|7139.3|7148.9|7136.9|7148.9|7141.3|7144.7|7136.5|1
1727177120000|2024-09-24 11:25:20|7147|7139|7141.6|7135.6|7148.2|7139|7141.6|7135.6|1
1727177130000|2024-09-24 11:25:30|7142.2|7136.2|7146.9|7134.9|7148.4|7140.4|7142.2|7134.9|7
1727177140000|2024-09-24 11:25:40|7147.2|7135.2|7148.7|7136.7|7148.7|7141.4|7147.2|7135.2|1
1727177150000|2024-09-24 11:25:50|7148.9|7136.9|7148.9|7136.9|7148.9|7136.9|7148.9|7136.9|0
1727177160000|2024-09-24 11:26:00|7149.2|7137.2|7148.7|7140.7|7149.2|7141|7148.3|7137.2|0
1727177170000|2024-09-24 11:26:10|7146.3|7140.3|7145.5|7139.5|7146.3|7140.3|7145.5|7139.5|0
1727177220000|2024-09-24 11:27:00|7146.8|7140.8|7141.3|7133.3|7149|7141|7141.3|7133.3|3
1727177230000|2024-09-24 11:27:10|7135.8|7127.8|7135.8|7127.8|7135.8|7127.8|7135.8|7127.8|1
1727177240000|2024-09-24 11:27:20|7136.4|7128.4|7137.5|7125.5|7137.5|7129.3|7131.6|7125.5|5
1727177270000|2024-09-24 11:27:50|7136.9|7124.9|7137.2|7125.2|7137.2|7125.2|7136.9|7124.9|1
1727177290000|2024-09-24 11:28:10|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|0
1727177310000|2024-09-24 11:28:30|7137.4|7125.4|7138.3|7126.3|7138.3|7126.3|7137.4|7125.4|1
1727177320000|2024-09-24 11:28:40|7136.6|7128.6|7137.1|7129.1|7137.1|7129.1|7136.6|7128.6|0
1727177330000|2024-09-24 11:28:50|7137.3|7129.3|7136.2|7124.2|7137.3|7129.3|7136.2|7124.2|144
1727177340000|2024-09-24 11:29:00|7135.9|7123.9|7131.5|7123.5|7135.9|7123.9|7128.8|7121.5|1
1727177350000|2024-09-24 11:29:10|7130.4|7124.4|7130.4|7124.4|7130.4|7124.4|7130.4|7124.4|0
1727177370000|2024-09-24 11:29:30|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|0
1727177380000|2024-09-24 11:29:40|7136.1|7130.1|7136.1|7130.1|7136.1|7130.1|7136.1|7130.1|1
1727177400000|2024-09-24 11:30:00|7136.6|7130.6|7141.9|7133.9|7141.9|7133.9|7136.6|7130.6|2
1727177410000|2024-09-24 11:30:10|7141.7|7135.7|7142.4|7134.4|7143.9|7135.7|7141.6|7131.4|1
1727177420000|2024-09-24 11:30:20|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|0
1727177430000|2024-09-24 11:30:30|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|0
1727177440000|2024-09-24 11:30:40|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|0
1727177450000|2024-09-24 11:30:50|7145.8|7133.8|7145.8|7133.8|7145.8|7133.8|7145.8|7133.8|1
1727177460000|2024-09-24 11:31:00|7145.6|7133.6|7148.4|7140.4|7149.7|7140.4|7145.6|7133.6|1
1727177470000|2024-09-24 11:31:10|7151.4|7139.4|7150|7142|7151.4|7142|7150|7139.4|0
1727177490000|2024-09-24 11:31:30|7149.4|7141.4|7149.9|7141.9|7149.9|7141.9|7149.4|7141.4|0
1727177500000|2024-09-24 11:31:40|7145.3|7137.3|7146.7|7134.7|7146.7|7137.8|7144.1|7134.7|2
1727177520000|2024-09-24 11:32:00|7146.9|7134.9|7148.1|7136.1|7148.1|7136.1|7146.9|7134.9|0
1727177530000|2024-09-24 11:32:10|7148.5|7136.5|7147.4|7135.4|7148.5|7136.5|7147.4|7135.4|0
1727177550000|2024-09-24 11:32:30|7147|7135|7147|7135|7147|7135|7147|7135|0
1727177560000|2024-09-24 11:32:40|7145.6|7133.6|7144.7|7132.7|7145.6|7133.6|7144.7|7132.7|0
1727177570000|2024-09-24 11:32:50|7145.2|7133.2|7144.7|7132.7|7145.2|7133.2|7144.7|7132.7|0
1727177590000|2024-09-24 11:33:10|7146.4|7134.4|7149.7|7137.7|7149.7|7137.7|7146.4|7134.4|0
1727177600000|2024-09-24 11:33:20|7150.2|7138.2|7151.3|7139.3|7153.6|7141.6|7150.2|7138.2|1
1727177640000|2024-09-24 11:34:00|7148.1|7140.1|7145.8|7133.8|7148.1|7140.1|7145.8|7133.8|3
1727177650000|2024-09-24 11:34:10|7145.6|7133.6|7145.6|7133.6|7145.6|7133.6|7145.6|7133.6|0
1727177660000|2024-09-24 11:34:20|7141.3|7135.3|7141.4|7133.4|7141.4|7135.3|7141.3|7133.4|0
1727177670000|2024-09-24 11:34:30|7141.2|7133.2|7139.3|7127.3|7141.2|7133.2|7139.3|7127.3|0
1727177680000|2024-09-24 11:34:40|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|0
1727177690000|2024-09-24 11:34:50|7140.3|7128.3|7140.8|7128.8|7140.8|7128.8|7140.3|7128.3|0
1727177700000|2024-09-24 11:35:00|7141.1|7129.1|7140.3|7128.3|7141.1|7129.1|7140.3|7128.3|2
1727177710000|2024-09-24 11:35:10|7141.5|7129.5|7141.2|7129.2|7141.5|7129.5|7141.2|7129.2|0
1727177720000|2024-09-24 11:35:20|7141.5|7129.5|7141.8|7129.8|7141.8|7129.8|7141.5|7129.5|0
1727177730000|2024-09-24 11:35:30|7142.1|7130.1|7142.7|7130.7|7142.7|7130.7|7142.1|7130.1|0
1727177740000|2024-09-24 11:35:40|7143.3|7131.3|7146.8|7134.8|7146.8|7134.8|7143.3|7131.3|2
1727177750000|2024-09-24 11:35:50|7147.1|7135.1|7147.3|7135.3|7147.3|7135.3|7147.1|7135.1|0
1727177760000|2024-09-24 11:36:00|7147.9|7135.9|7143.8|7135.8|7148.3|7136.3|7143.8|7134.3|0
1727177770000|2024-09-24 11:36:10|7143.6|7135.6|7143.6|7135.6|7143.6|7135.6|7143.6|7135.6|0
1727177780000|2024-09-24 11:36:20|7144.1|7132.1|7143.5|7131.5|7144.4|7132.4|7143.5|7131.5|2
1727177790000|2024-09-24 11:36:30|7143.3|7131.3|7144.1|7132.1|7144.1|7132.1|7141|7129|2
1727177800000|2024-09-24 11:36:40|7143.7|7131.7|7146.8|7134.8|7146.9|7134.9|7143.1|7131.1|0
1727177810000|2024-09-24 11:36:50|7148|7136|7148.3|7136.3|7148.3|7136.3|7148|7136|0
1727177830000|2024-09-24 11:37:10|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|0
1727177850000|2024-09-24 11:37:30|7148.6|7136.6|7148.3|7136.3|7148.8|7136.8|7148.3|7136.3|0
1727177860000|2024-09-24 11:37:40|7148.5|7136.5|7145.8|7137.8|7148.5|7137.8|7145.8|7136.5|0
1727177880000|2024-09-24 11:38:00|7149|7137|7152.7|7144.7|7157.7|7145.7|7149|7137|6
1727177890000|2024-09-24 11:38:10|7153.3|7145.3|7150.6|7138.6|7154.1|7145.3|7150.6|7138.6|5
1727177900000|2024-09-24 11:38:20|7150.1|7138.1|7147.8|7135.8|7150.1|7138.1|7147.8|7135.8|1
1727177910000|2024-09-24 11:38:30|7148|7136|7148|7136|7148|7136|7148|7136|0
1727177920000|2024-09-24 11:38:40|7147.8|7135.8|7148.2|7136.2|7148.2|7136.2|7147.8|7135.8|1
1727177960000|2024-09-24 11:39:20|7148|7136|7135.1|7127.1|7148|7136|7134|7122.9|10
1727177970000|2024-09-24 11:39:30|7134.5|7126.5|7132.6|7126.6|7134.5|7126.8|7132.6|7126.1|2
1727177980000|2024-09-24 11:39:40|7136.2|7128.2|7130.6|7122.6|7136.2|7128.2|7130.6|7118.6|7
1727177990000|2024-09-24 11:39:50|7128.2|7122.2|7132.9|7120.9|7132.9|7122.2|7125.5|7113.5|18
1727178000000|2024-09-24 11:40:00|7131.5|7123.5|7131.5|7119.5|7136.2|7124.2|7131.5|7119.5|5
1727178010000|2024-09-24 11:40:10|7125.7|7113.7|7128.5|7116.5|7130.7|7118.7|7125.5|7113.5|8
1727178020000|2024-09-24 11:40:20|7129.8|7117.8|7132.1|7120.1|7132.1|7120.1|7129.8|7117.8|0
1727178030000|2024-09-24 11:40:30|7127|7115|7120.6|7108.6|7127|7115|7117.5|7105.5|3
1727178040000|2024-09-24 11:40:40|7120.3|7108.3|7119.3|7107.3|7120.3|7108.3|7119.3|7107.3|0
1727178050000|2024-09-24 11:40:50|7119|7107|7118.8|7106.8|7119|7107|7118.8|7106.8|0
1727178060000|2024-09-24 11:41:00|7119|7107|7120.4|7108.4|7121.4|7109.4|7118.2|7106.2|5
1727178070000|2024-09-24 11:41:10|7118.1|7110.1|7118.1|7110.1|7118.1|7110.1|7118.1|7110.1|0
1727178080000|2024-09-24 11:41:20|7117.4|7109.4|7117.2|7109.2|7117.4|7109.4|7117.2|7109.2|0
1727178090000|2024-09-24 11:41:30|7117.4|7109.4|7116.6|7104.6|7117.4|7109.4|7115.9|7103.9|2
1727178110000|2024-09-24 11:41:50|7117.6|7105.6|7118.6|7106.6|7118.6|7106.6|7117.6|7105.6|0
1727178120000|2024-09-24 11:42:00|7118.4|7106.4|7116.6|7104.6|7118.4|7106.4|7116.6|7104.6|1
1727178130000|2024-09-24 11:42:10|7118.6|7106.6|7121|7109|7121.3|7109.3|7118.6|7106.6|0
1727178140000|2024-09-24 11:42:20|7120.8|7108.8|7118.3|7110.3|7122.5|7110.5|7116.3|7108.1|9
1727178170000|2024-09-24 11:42:50|7114.5|7102.5|7115.1|7103.1|7116.8|7104.8|7114.5|7102.5|15
1727178180000|2024-09-24 11:43:00|7114.5|7102.5|7114.7|7102.7|7115.3|7103.9|7111.9|7102.3|2
1727178190000|2024-09-24 11:43:10|7112.4|7104.4|7115.2|7103.2|7115.2|7104.4|7112.2|7103.2|0
1727178200000|2024-09-24 11:43:20|7113|7105|7113|7105|7113|7105|7113|7105|0
1727178240000|2024-09-24 11:44:00|7113.9|7105.9|7125.8|7113.8|7126.7|7115.5|7113.9|7105.4|3
1727178250000|2024-09-24 11:44:10|7123.5|7115.5|7127|7115|7127|7115.5|7123.5|7113.5|4
1727178260000|2024-09-24 11:44:20|7127.4|7115.4|7129|7117|7129|7117|7127.4|7115.4|1
1727178270000|2024-09-24 11:44:30|7125.8|7117.8|7125.8|7117.8|7125.8|7117.8|7125.8|7117.8|0
1727178280000|2024-09-24 11:44:40|7125.5|7113.5|7124.3|7112.3|7125.5|7113.5|7124.3|7112.3|1
1727178300000|2024-09-24 11:45:00|7124.2|7112.2|7123.2|7111.2|7124.2|7112.2|7122|7110|0
1727178310000|2024-09-24 11:45:10|7121.7|7109.7|7122.3|7110.3|7122.3|7110.3|7120.2|7108.2|1
1727178320000|2024-09-24 11:45:20|7122.6|7110.6|7122.3|7110.3|7122.6|7110.6|7122.3|7110.3|0
1727178330000|2024-09-24 11:45:30|7122.6|7110.6|7123.1|7111.1|7123.1|7111.1|7122.6|7110.6|0
1727178350000|2024-09-24 11:45:50|7123.4|7111.4|7119.1|7107.1|7123.4|7111.4|7118.6|7106.6|2
1727178360000|2024-09-24 11:46:00|7119.3|7107.3|7118.5|7106.5|7119.3|7107.3|7117.9|7105.9|0
1727178370000|2024-09-24 11:46:10|7115.4|7107.4|7115.4|7107.4|7115.4|7107.4|7115.4|7107.4|0
1727178390000|2024-09-24 11:46:30|7115.3|7107.3|7115.3|7107.3|7115.3|7107.3|7115.3|7107.3|0
1727178400000|2024-09-24 11:46:40|7112.8|7104.8|7112.1|7104.1|7114.6|7104.8|7112.1|7102.6|2
1727178410000|2024-09-24 11:46:50|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|0
1727178420000|2024-09-24 11:47:00|7110.1|7104.1|7110.1|7104.1|7110.7|7104.7|7110.1|7104.1|10
1727178430000|2024-09-24 11:47:10|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|6
1727178440000|2024-09-24 11:47:20|7117.1|7107.4|7117.1|7105.1|7117.1|7107.4|7117.1|7105.1|0
1727178450000|2024-09-24 11:47:30|7119.5|7111.5|7122.3|7114.3|7122.3|7114.3|7119.5|7111.5|3
1727178460000|2024-09-24 11:47:40|7123.1|7111.1|7120.7|7108.7|7123.1|7111.1|7120.7|7108.7|0
1727178470000|2024-09-24 11:47:50|7120.4|7108.4|7120.2|7108.2|7120.4|7108.4|7120.2|7108.2|0
1727178480000|2024-09-24 11:48:00|7120.7|7108.7|7119.8|7107.8|7120.7|7109.3|7117.3|7107.8|0
1727178490000|2024-09-24 11:48:10|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|0
1727178500000|2024-09-24 11:48:20|7119.6|7107.6|7116.5|7108.5|7119.6|7108.5|7116.5|7106.8|0
1727178510000|2024-09-24 11:48:30|7116.3|7108.3|7112.3|7104.3|7119|7109.3|7111.8|7103.8|5
1727178520000|2024-09-24 11:48:40|7112.5|7104.5|7115|7103|7115|7104.5|7107.9|7099.2|2
1727178530000|2024-09-24 11:48:50|7114.2|7102.2|7114.2|7102.2|7114.2|7102.2|7113.5|7101.5|0
1727178550000|2024-09-24 11:49:10|7114|7102|7113.4|7101.4|7114|7102|7113.4|7101.4|2
1727178560000|2024-09-24 11:49:20|7114.1|7102.1|7115.2|7103.2|7115.2|7103.2|7114.1|7102.1|0
1727178570000|2024-09-24 11:49:30|7114.9|7102.9|7116.9|7104.9|7116.9|7104.9|7114.9|7102.9|0
1727178580000|2024-09-24 11:49:40|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|0
1727178590000|2024-09-24 11:49:50|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|0
1727178600000|2024-09-24 11:50:00|7120.7|7108.7|7121.7|7109.7|7121.7|7109.7|7120.7|7108.7|0
1727178610000|2024-09-24 11:50:10|7122.3|7110.3|7114.8|7102.8|7122.3|7110.7|7114.8|7102.8|2
1727178630000|2024-09-24 11:50:30|7113.6|7101.6|7114.6|7102.6|7114.6|7102.6|7113.6|7101.6|0
1727178640000|2024-09-24 11:50:40|7115.2|7103.2|7115.3|7103.3|7115.6|7103.6|7115.2|7103.2|0
1727178650000|2024-09-24 11:50:50|7115.9|7103.9|7116.7|7104.7|7117.7|7105.7|7115.9|7103.9|1
1727178670000|2024-09-24 11:51:10|7117.9|7105.9|7118.2|7106.2|7118.7|7106.7|7117.9|7105.9|0
1727178680000|2024-09-24 11:51:20|7118.5|7106.5|7121.9|7109.9|7125.5|7113.5|7118.5|7106.5|3
1727178690000|2024-09-24 11:51:30|7122.2|7110.2|7121|7113|7122.2|7113|7121|7110.2|0
1727178700000|2024-09-24 11:51:40|7123.9|7111.9|7122.5|7110.5|7125.7|7116.9|7122.4|7110.5|1
1727178710000|2024-09-24 11:51:50|7117.5|7105.5|7119.7|7107.7|7119.7|7107.7|7117.1|7105.1|6
1727178720000|2024-09-24 11:52:00|7120.1|7108.1|7120.8|7108.8|7120.8|7108.8|7119.6|7107.6|0
1727178730000|2024-09-24 11:52:10|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|7120.4|7108.4|0
1727178760000|2024-09-24 11:52:40|7120.8|7108.8|7122.5|7116.5|7123|7117|7120.8|7108.8|2
1727178770000|2024-09-24 11:52:50|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|1
1727178780000|2024-09-24 11:53:00|7121.9|7113.9|7125.9|7113.9|7127.9|7119.9|7121.9|7113.9|2
1727178790000|2024-09-24 11:53:10|7125.7|7113.7|7125.7|7113.7|7125.7|7113.7|7125.7|7113.7|0
1727178800000|2024-09-24 11:53:20|7126.2|7114.2|7127.2|7115.2|7127.2|7115.2|7126.2|7114.2|0
1727178810000|2024-09-24 11:53:30|7129.2|7117.2|7129.2|7117.2|7129.2|7117.2|7129.2|7117.2|0
1727178820000|2024-09-24 11:53:40|7132.4|7120.4|7131.7|7119.7|7132.4|7120.4|7131.7|7119.7|0
1727178830000|2024-09-24 11:53:50|7132|7120|7132|7120|7132|7121.7|7129.7|7120|0
1727178840000|2024-09-24 11:54:00|7129.7|7121.7|7132.7|7120.7|7132.7|7121.7|7129.7|7120.2|0
1727178850000|2024-09-24 11:54:10|7132.9|7120.9|7132.9|7120.9|7132.9|7120.9|7132.9|7120.9|0
1727178860000|2024-09-24 11:54:20|7134|7122|7134.4|7122.4|7134.9|7122.9|7134|7122|0
1727178870000|2024-09-24 11:54:30|7135.2|7123.2|7137.7|7125.7|7137.7|7125.7|7135.2|7123.2|2
1727178880000|2024-09-24 11:54:40|7138|7126|7138.2|7126.2|7138.2|7126.2|7138|7126|0
1727178890000|2024-09-24 11:54:50|7137.9|7125.9|7138.2|7126.2|7138.2|7126.2|7137.7|7125.7|0
1727178910000|2024-09-24 11:55:10|7138.5|7126.5|7138.9|7126.9|7138.9|7126.9|7138.5|7126.5|0
1727178920000|2024-09-24 11:55:20|7141.5|7129.5|7143.1|7131.1|7143.3|7132.8|7140.8|7129.5|0
1727178930000|2024-09-24 11:55:30|7144.2|7132.2|7144.7|7132.7|7145|7133|7144.2|7132.2|0
1727178940000|2024-09-24 11:55:40|7144.5|7132.5|7137.3|7125.3|7144.5|7132.5|7137|7125|4
1727178950000|2024-09-24 11:55:50|7137.2|7125.2|7137.2|7125.2|7137.2|7125.2|7137.2|7125.2|0
1727178960000|2024-09-24 11:56:00|7136.9|7124.9|7137.5|7125.5|7137.5|7125.5|7136.9|7124.9|0
1727178970000|2024-09-24 11:56:10|7138.1|7126.1|7140.4|7128.4|7140.4|7128.4|7138.1|7126.1|0
1727178990000|2024-09-24 11:56:30|7136.2|7124.2|7135.2|7123.2|7136.2|7124.2|7135.2|7123.2|1
1727179000000|2024-09-24 11:56:40|7135.4|7123.4|7135.4|7123.4|7135.7|7123.7|7135.4|7123.4|0
1727179010000|2024-09-24 11:56:50|7134.8|7122.8|7134.8|7122.8|7134.8|7122.8|7134.8|7122.8|0
1727179020000|2024-09-24 11:57:00|7134.3|7122.3|7134.1|7122.1|7134.4|7122.4|7133.8|7121.8|0
1727179030000|2024-09-24 11:57:10|7134.4|7122.4|7134.1|7122.1|7134.9|7122.9|7134.1|7122.1|0
1727179050000|2024-09-24 11:57:30|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|0
1727179060000|2024-09-24 11:57:40|7133.8|7121.8|7131.5|7119.5|7133.8|7121.8|7131|7119|2
1727179070000|2024-09-24 11:57:50|7132.8|7120.8|7133.2|7121.2|7133.2|7121.2|7132.8|7120.8|0
1727179080000|2024-09-24 11:58:00|7133.7|7121.7|7130.9|7122.9|7133.7|7123.1|7130.9|7121.7|1
1727179090000|2024-09-24 11:58:10|7131.3|7123.3|7131.3|7123.3|7131.3|7123.3|7131.3|7123.3|0
1727179110000|2024-09-24 11:58:30|7131.1|7123.1|7131.8|7123.8|7131.8|7123.8|7131.1|7123.1|0
1727179120000|2024-09-24 11:58:40|7132.4|7124.4|7136.2|7124.2|7136.2|7124.4|7132.4|7124.2|1
1727179130000|2024-09-24 11:58:50|7137.7|7125.7|7139.7|7127.7|7140.2|7128.2|7137.7|7125.7|0
1727179140000|2024-09-24 11:59:00|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|0
1727179150000|2024-09-24 11:59:10|7139.7|7127.7|7138.7|7126.7|7139.7|7127.7|7138.7|7126.7|0
1727179160000|2024-09-24 11:59:20|7138.2|7126.2|7144.2|7136.2|7146.5|7136.4|7136.2|7126|2
1727179170000|2024-09-24 11:59:30|7144|7136|7144|7136|7144|7136|7143.7|7135.7|0
1727179180000|2024-09-24 11:59:40|7142.1|7136.1|7144.1|7136.1|7144.1|7136.1|7141.5|7135.5|3
1727179190000|2024-09-24 11:59:50|7144.4|7136.4|7144.4|7136.4|7144.4|7136.4|7144.4|7136.4|1
1727179200000|2024-09-24 12:00:00|7147|7135|7147.2|7135.2|7147.7|7135.7|7143|7135|23
1727179210000|2024-09-24 12:00:10|7147.5|7135.5|7148.7|7136.7|7149|7137|7147.5|7135.5|2
1727179220000|2024-09-24 12:00:20|7147.9|7135.9|7147.1|7135.1|7147.9|7137.5|7144.5|7135.1|4
1727179230000|2024-09-24 12:00:30|7147.3|7135.3|7142|7136|7147.6|7137|7142|7135.1|3
1727179240000|2024-09-24 12:00:40|7141.5|7135.5|7148.1|7136.1|7148.1|7137|7141.5|7135.3|5
1727179250000|2024-09-24 12:00:50|7147.6|7135.6|7145.5|7137.5|7147.9|7137.5|7145.5|7135.6|1
1727179260000|2024-09-24 12:01:00|7145.3|7137.3|7142.7|7136.7|7148.1|7137.3|7142.1|7136.1|10
1727179270000|2024-09-24 12:01:10|7141.2|7135.2|7133.4|7121.4|7141.2|7135.2|7133.1|7121.1|2
1727179280000|2024-09-24 12:01:20|7133.8|7121.8|7148.4|7136.4|7148.4|7136.4|7132.9|7120.9|8
1727179290000|2024-09-24 12:01:30|7149|7137|7147.7|7135.7|7149|7137|7147.7|7135.7|0
1727179300000|2024-09-24 12:01:40|7147.5|7135.5|7138.8|7126.8|7147.5|7135.5|7137.6|7125.6|4
1727179310000|2024-09-24 12:01:50|7139.3|7127.3|7130.6|7118.6|7139.3|7127.3|7130.6|7118.6|3
1727179320000|2024-09-24 12:02:00|7130.8|7118.8|7130|7118|7131.3|7119.3|7129.8|7117.8|2
1727179330000|2024-09-24 12:02:10|7129.7|7117.7|7131.9|7119.9|7131.9|7119.9|7128.7|7116.7|2
1727179350000|2024-09-24 12:02:30|7134|7122|7134|7122|7134|7122|7134|7122|0
1727179360000|2024-09-24 12:02:40|7132.2|7120.2|7132.2|7120.2|7132.2|7120.2|7132.2|7120.2|1
1727179370000|2024-09-24 12:02:50|7134|7122|7134|7122|7134|7122|7134|7122|1
1727179380000|2024-09-24 12:03:00|7132.7|7126.7|7128.9|7116.9|7134.8|7126.7|7128.9|7116.9|2
1727179390000|2024-09-24 12:03:10|7128.6|7116.6|7120.1|7108.1|7128.6|7116.6|7120.1|7108.1|4
1727179400000|2024-09-24 12:03:20|7118.9|7106.9|7115.9|7103.9|7119.4|7107.4|7115.9|7103.9|2
1727179410000|2024-09-24 12:03:30|7115.5|7103.5|7114.7|7106.7|7115.5|7106.7|7114.1|7103.5|2
1727179420000|2024-09-24 12:03:40|7115|7107|7117.2|7105.2|7117.2|7107|7114.7|7105.2|0
1727179430000|2024-09-24 12:03:50|7115.9|7103.9|7116.6|7104.6|7116.6|7104.6|7115.9|7103.9|1
1727179440000|2024-09-24 12:04:00|7116.1|7104.1|7114.9|7106.9|7116.4|7107.2|7114.9|7104.1|1
1727179450000|2024-09-24 12:04:10|7115.1|7107.1|7120.5|7108.5|7120.5|7108.5|7115.1|7107.1|1
1727179460000|2024-09-24 12:04:20|7124|7112|7123.2|7111.2|7124|7112|7123.2|7111.2|1
1727179470000|2024-09-24 12:04:30|7122.4|7110.4|7123|7111|7123|7111|7121.2|7109.2|3
1727179480000|2024-09-24 12:04:40|7123.2|7111.2|7122.6|7110.6|7123.2|7111.2|7122.6|7110.6|1
1727179490000|2024-09-24 12:04:50|7124.3|7112.3|7130|7118|7130|7118|7124.3|7112.3|0
1727179500000|2024-09-24 12:05:00|7129.7|7117.7|7128.3|7116.3|7129.7|7117.7|7128.3|7116.3|5
1727179510000|2024-09-24 12:05:10|7126.5|7114.5|7128|7116|7128|7116|7126.5|7114.5|0
1727179520000|2024-09-24 12:05:20|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|0
1727179530000|2024-09-24 12:05:30|7128|7116|7127.3|7115.3|7128|7116|7127|7115|1
1727179540000|2024-09-24 12:05:40|7127.2|7115.2|7126.8|7114.8|7127.3|7115.3|7126.8|7114.8|2
1727179560000|2024-09-24 12:06:00|7126.7|7114.7|7128.1|7116.1|7128.4|7116.4|7126.7|7114.7|2
1727179570000|2024-09-24 12:06:10|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|32
1727179580000|2024-09-24 12:06:20|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|1
1727179590000|2024-09-24 12:06:30|7125.1|7113.1|7125.1|7113.1|7125.1|7113.1|7125.1|7113.1|1
1727179610000|2024-09-24 12:06:50|7125.7|7113.7|7129.3|7117.3|7129.3|7119|7125.7|7113.7|3
1727179630000|2024-09-24 12:07:10|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|1
1727179640000|2024-09-24 12:07:20|7128.1|7120.1|7128.1|7120.1|7128.1|7120.1|7128.1|7120.1|1
1727179650000|2024-09-24 12:07:30|7128.3|7120.3|7126.1|7114.1|7129.2|7120.3|7126.1|7114.1|3
1727179660000|2024-09-24 12:07:40|7125.9|7113.9|7125.9|7113.9|7125.9|7113.9|7125.9|7113.9|0
1727179690000|2024-09-24 12:08:10|7126.9|7114.9|7126.9|7114.9|7126.9|7114.9|7126.9|7114.9|0
1727179700000|2024-09-24 12:08:20|7126.7|7114.7|7121.9|7109.9|7126.7|7114.7|7121.9|7109.9|3
1727179710000|2024-09-24 12:08:30|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|7121.4|7109.4|0
1727179720000|2024-09-24 12:08:40|7121.9|7109.9|7123.4|7111.4|7123.4|7111.4|7121.9|7109.9|0
1727179730000|2024-09-24 12:08:50|7123.7|7111.7|7123.9|7111.9|7123.9|7111.9|7123.7|7111.7|0
1727179740000|2024-09-24 12:09:00|7123.1|7111.1|7114.8|7102.8|7123.1|7111.1|7114.6|7102.6|9
1727179750000|2024-09-24 12:09:10|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|0
1727179760000|2024-09-24 12:09:20|7114.7|7102.7|7114.7|7102.7|7114.7|7102.7|7114.7|7102.7|1
1727179770000|2024-09-24 12:09:30|7114.5|7102.5|7120.9|7108.9|7120.9|7108.9|7114.5|7102.5|1
1727179780000|2024-09-24 12:09:40|7121.2|7109.2|7123.6|7111.6|7123.6|7111.6|7121.2|7109.2|1
1727179790000|2024-09-24 12:09:50|7121.9|7113.9|7121.9|7113.9|7121.9|7113.9|7121.9|7113.9|0
1727179800000|2024-09-24 12:10:00|7121.3|7113.3|7119.7|7107.7|7121.3|7113.3|7119.4|7107.4|2
1727179810000|2024-09-24 12:10:10|7120|7108|7120.3|7108.3|7120.3|7108.3|7120|7108|0
1727179830000|2024-09-24 12:10:30|7120.7|7108.7|7120.1|7112.1|7121.8|7112.1|7120.1|7108.7|1
1727179840000|2024-09-24 12:10:40|7120.3|7112.3|7119.8|7111.8|7120.3|7112.3|7119.8|7111.8|1
1727179850000|2024-09-24 12:10:50|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|1
1727179860000|2024-09-24 12:11:00|7118.9|7106.9|7118.3|7106.3|7118.9|7106.9|7118.3|7106.3|0
1727179870000|2024-09-24 12:11:10|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|0
1727179890000|2024-09-24 12:11:30|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|1
1727179900000|2024-09-24 12:11:40|7117.7|7105.7|7121.6|7109.6|7121.6|7112.7|7117.7|7105.7|2
1727179910000|2024-09-24 12:11:50|7121.8|7109.8|7121.6|7109.6|7121.8|7109.8|7121.6|7109.6|0
1727179940000|2024-09-24 12:12:20|7122.1|7110.1|7121.9|7109.9|7122.1|7110.1|7121.9|7109.9|0
1727179980000|2024-09-24 12:13:00|7121.7|7109.7|7121.7|7109.7|7121.7|7109.7|7121.7|7109.7|0
1727180000000|2024-09-24 12:13:20|7118.8|7110.8|7118.8|7110.8|7118.8|7110.8|7118.8|7110.8|0
1727180010000|2024-09-24 12:13:30|7119.1|7111.1|7119.1|7111.1|7119.1|7111.1|7119.1|7111.1|0
1727180020000|2024-09-24 12:13:40|7119.5|7111.5|7116.1|7104.1|7119.5|7111.5|7115|7103|1
1727180030000|2024-09-24 12:13:50|7113.8|7107.8|7119.3|7107.3|7119.3|7107.8|7113.8|7107.3|2
1727180040000|2024-09-24 12:14:00|7121.3|7109.3|7119.6|7113.6|7121.3|7114.1|7119.1|7109.3|1
1727180060000|2024-09-24 12:14:20|7119.3|7107.3|7119.3|7107.3|7119.3|7107.3|7119.3|7107.3|1
1727180070000|2024-09-24 12:14:30|7119.5|7107.5|7116.3|7108.3|7119.5|7108.3|7116|7107.5|0
1727180100000|2024-09-24 12:15:00|7116.5|7108.5|7119.3|7111.3|7119.8|7111.8|7115.8|7108.5|2
1727180110000|2024-09-24 12:15:10|7119.5|7111.5|7119.5|7111.5|7119.5|7111.5|7119.5|7111.5|0
1727180120000|2024-09-24 12:15:20|7116.5|7104.5|7115.3|7103.3|7116.5|7104.5|7115.3|7103.3|3
1727180130000|2024-09-24 12:15:30|7111.9|7103.9|7105.4|7099.4|7112.5|7103.9|7105.2|7097.8|1
1727180140000|2024-09-24 12:15:40|7111.1|7099.1|7111.7|7099.7|7111.7|7101.1|7106.1|7099.1|8
1727180150000|2024-09-24 12:15:50|7111.4|7099.4|7111.2|7099.2|7111.4|7099.4|7111.2|7099.2|0
1727180160000|2024-09-24 12:16:00|7108.4|7096.4|7108.1|7096.1|7108.4|7096.4|7108.1|7096.1|1
1727180170000|2024-09-24 12:16:10|7108.4|7096.4|7108.1|7096.1|7109.1|7097.1|7108.1|7096.1|0
1727180180000|2024-09-24 12:16:20|7112.4|7100.4|7112.4|7100.4|7112.4|7100.4|7112.4|7100.4|1
1727180200000|2024-09-24 12:16:40|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|7112.1|7100.1|0
1727180210000|2024-09-24 12:16:50|7111.4|7099.4|7112.9|7100.9|7112.9|7100.9|7111.4|7099.4|0
1727180220000|2024-09-24 12:17:00|7112.2|7104.9|7112.2|7106.2|7112.2|7106.2|7112.2|7104.9|0
1727180230000|2024-09-24 12:17:10|7112.4|7106.4|7112.4|7106.4|7112.4|7106.4|7112.4|7106.4|0
1727180240000|2024-09-24 12:17:20|7111.8|7105.8|7111.8|7105.8|7111.8|7105.8|7111.8|7105.8|1
1727180270000|2024-09-24 12:17:50|7112.3|7106.3|7112.3|7106.3|7112.3|7106.3|7112.3|7106.3|1
1727180280000|2024-09-24 12:18:00|7116.4|7104.4|7116.6|7104.6|7118.4|7106.4|7116.4|7104.4|7
1727180290000|2024-09-24 12:18:10|7119.6|7107.6|7118.9|7106.9|7119.9|7107.9|7118.9|7106.9|1
1727180300000|2024-09-24 12:18:20|7118.2|7106.2|7118.5|7106.5|7118.5|7106.5|7118.2|7106.2|0
1727180310000|2024-09-24 12:18:30|7118.2|7106.2|7120.7|7108.7|7120.7|7108.7|7118.2|7106.2|0
1727180320000|2024-09-24 12:18:40|7120.4|7108.4|7116.9|7104.9|7120.5|7111.1|7115.5|7103.5|4
1727180340000|2024-09-24 12:19:00|7116.6|7104.6|7118.9|7106.9|7118.9|7106.9|7116.6|7104.6|0
1727180350000|2024-09-24 12:19:10|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|0
1727180370000|2024-09-24 12:19:30|7117.3|7109.3|7116.3|7108.3|7117.6|7109.6|7116.3|7108.3|1
1727180380000|2024-09-24 12:19:40|7116.6|7108.6|7115.6|7107.6|7117|7108.6|7115.6|7105|3
1727180400000|2024-09-24 12:20:00|7115.8|7107.8|7119.7|7111.7|7119.7|7111.7|7115.8|7107.8|2
1727180410000|2024-09-24 12:20:10|7120.6|7112.6|7124.3|7118.3|7124.8|7118.3|7120.6|7112.4|4
1727180440000|2024-09-24 12:20:40|7125.6|7113.6|7125.6|7113.6|7125.6|7113.6|7125.6|7113.6|2
1727180450000|2024-09-24 12:20:50|7123.9|7115.9|7123.9|7115.9|7123.9|7115.9|7123.9|7115.9|0
1727180460000|2024-09-24 12:21:00|7126.4|7114.4|7123.9|7115.9|7126.4|7115.9|7123.9|7114.4|0
1727180490000|2024-09-24 12:21:30|7124.2|7116.2|7124.2|7116.2|7124.2|7116.2|7124.2|7116.2|2
1727180500000|2024-09-24 12:21:40|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|0
1727180520000|2024-09-24 12:22:00|7122.7|7116.7|7122.7|7116.7|7122.7|7116.7|7122.7|7116.7|0
1727180580000|2024-09-24 12:23:00|7122.9|7116.9|7123.5|7117.5|7123.5|7117.5|7122.9|7116.9|9
1727180590000|2024-09-24 12:23:10|7123.1|7115.1|7123.1|7115.1|7123.1|7115.1|7123.1|7115.1|5
1727180600000|2024-09-24 12:23:20|7122.9|7116.9|7128.2|7120.2|7129.8|7120.2|7122.7|7116.1|1
1727180610000|2024-09-24 12:23:30|7127.7|7119.7|7127.7|7119.7|7127.7|7119.7|7127.7|7119.7|0
1727180620000|2024-09-24 12:23:40|7127.8|7119.8|7128.7|7120.7|7128.7|7120.7|7127.8|7119.8|0
1727180640000|2024-09-24 12:24:00|7128.3|7122.3|7128.5|7122.5|7128.5|7122.5|7128.3|7122.3|1
1727180650000|2024-09-24 12:24:10|7128.9|7120.9|7129.1|7117.1|7129.1|7120.9|7128.5|7117.1|5
1727180660000|2024-09-24 12:24:20|7128.4|7120.4|7139.2|7127.2|7139.2|7127.2|7128.4|7120.4|6
1727180670000|2024-09-24 12:24:30|7139.5|7127.5|7139.9|7127.9|7139.9|7130.7|7138.7|7127.5|2
1727180680000|2024-09-24 12:24:40|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|7139.2|7127.2|0
1727180690000|2024-09-24 12:24:50|7138.3|7130.3|7138.3|7130.3|7138.3|7130.3|7138.3|7130.3|1
1727180700000|2024-09-24 12:25:00|7138.7|7130.7|7138.2|7130.2|7138.7|7130.7|7138.2|7130.2|4
1727180750000|2024-09-24 12:25:50|7137.9|7129.9|7137.9|7129.9|7137.9|7129.9|7137.9|7129.9|0
1727180790000|2024-09-24 12:26:30|7144.4|7132.4|7144.7|7132.7|7144.7|7132.7|7144.4|7132.4|3
1727180810000|2024-09-24 12:26:50|7141.4|7133.4|7146.2|7134.2|7146.2|7134.2|7141.4|7133.4|0
1727180820000|2024-09-24 12:27:00|7146.5|7134.5|7147|7135|7147|7135|7146.5|7134.5|0
1727180840000|2024-09-24 12:27:20|7148.5|7136.5|7148.9|7136.9|7149.5|7137.5|7148.5|7136.5|0
1727180850000|2024-09-24 12:27:30|7149.8|7137.8|7149.5|7137.5|7149.8|7137.8|7149.5|7137.5|0
1727180860000|2024-09-24 12:27:40|7150.1|7138.1|7148.8|7140.8|7150.1|7140.8|7148.8|7138.1|0
1727180880000|2024-09-24 12:28:00|7151.8|7143.8|7152.5|7146.5|7152.5|7146.5|7151.8|7143.8|2
1727180910000|2024-09-24 12:28:30|7152.7|7146.7|7152.7|7146.7|7152.7|7146.7|7152.7|7146.7|0
1727180940000|2024-09-24 12:29:00|7152.4|7146.4|7160.6|7148.6|7160.6|7148.8|7152|7145.2|13
1727180950000|2024-09-24 12:29:10|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|0
1727180960000|2024-09-24 12:29:20|7161.8|7149.8|7164.1|7152.1|7164.1|7152.4|7158.2|7149.8|1
1727180970000|2024-09-24 12:29:30|7165|7153|7165.1|7153.1|7165.1|7153.1|7165|7153|0
1727180980000|2024-09-24 12:29:40|7162.3|7154.3|7162.3|7154.3|7162.3|7154.3|7162.3|7154.3|2
1727180990000|2024-09-24 12:29:50|7162.7|7154.7|7157.4|7145.4|7162.7|7154.7|7157.4|7145.4|3
1727181000000|2024-09-24 12:30:00|7157.2|7145.2|7157.2|7145.2|7157.2|7145.2|7157.2|7145.2|0
1727181010000|2024-09-24 12:30:10|7156.9|7144.9|7156.9|7144.9|7156.9|7144.9|7156.9|7144.9|0
1727181020000|2024-09-24 12:30:20|7151.9|7139.9|7150.1|7138.1|7151.9|7140.7|7148.7|7138.1|6
1727181030000|2024-09-24 12:30:30|7152|7140|7152.8|7140.8|7152.8|7140.8|7151.2|7139.2|0
1727181040000|2024-09-24 12:30:40|7152.5|7140.5|7153.3|7141.3|7153.4|7141.4|7152.5|7140.5|0
1727181060000|2024-09-24 12:31:00|7150.7|7142.7|7150.7|7142.7|7150.7|7142.7|7150.7|7142.7|0
1727181070000|2024-09-24 12:31:10|7150.9|7142.9|7142.4|7130.4|7150.9|7142.9|7142.4|7130.4|5
1727181080000|2024-09-24 12:31:20|7142.1|7130.1|7141.8|7129.8|7142.1|7130.1|7141.8|7129.8|0
1727181100000|2024-09-24 12:31:40|7140.1|7128.1|7130.1|7118.1|7140.1|7128.1|7130.1|7118.1|3
1727181110000|2024-09-24 12:31:50|7129.6|7117.6|7130.2|7118.2|7131.2|7119.2|7129.3|7117.3|1
1727181120000|2024-09-24 12:32:00|7130|7118|7130.4|7118.4|7130.4|7118.4|7130|7118|0
1727181130000|2024-09-24 12:32:10|7130.1|7118.1|7130.1|7118.1|7130.4|7118.4|7129.9|7117.9|0
1727181140000|2024-09-24 12:32:20|7129.9|7117.9|7134.1|7122.1|7139.8|7127.8|7129.9|7117.9|3
1727181150000|2024-09-24 12:32:30|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|0
1727181160000|2024-09-24 12:32:40|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|0
1727181180000|2024-09-24 12:33:00|7131.7|7119.7|7131.9|7119.9|7131.9|7119.9|7131.7|7119.7|0
1727181200000|2024-09-24 12:33:20|7132.2|7120.2|7131|7119|7132.2|7120.2|7131|7119|3
1727181220000|2024-09-24 12:33:40|7132.3|7120.3|7132.5|7120.5|7132.5|7120.5|7132.3|7120.3|4
1727181230000|2024-09-24 12:33:50|7131.9|7119.9|7130.4|7118.4|7131.9|7119.9|7130.4|7118.4|16
1727181240000|2024-09-24 12:34:00|7124.4|7112.4|7127.6|7115.6|7127.6|7115.6|7123.6|7111.6|1
1727181250000|2024-09-24 12:34:10|7127.4|7115.4|7127.4|7115.4|7127.4|7115.4|7127.4|7115.4|0
1727181310000|2024-09-24 12:35:10|7128.7|7116.7|7131.2|7119.2|7131.5|7119.5|7128.7|7116.7|4
1727181320000|2024-09-24 12:35:20|7131|7119|7134.6|7122.6|7134.6|7122.6|7131|7119|1
1727181340000|2024-09-24 12:35:40|7135.9|7123.9|7135.6|7123.6|7135.9|7123.9|7135.6|7123.6|2
1727181360000|2024-09-24 12:36:00|7136.5|7124.5|7136.5|7124.5|7136.5|7124.5|7136.5|7124.5|0
1727181390000|2024-09-24 12:36:30|7137.5|7125.5|7137.7|7125.7|7137.8|7125.8|7137.5|7125.5|3
1727181400000|2024-09-24 12:36:40|7137.2|7125.2|7137.2|7125.2|7137.2|7125.2|7137.2|7125.2|0
1727181410000|2024-09-24 12:36:50|7137.5|7125.5|7138.1|7126.1|7138.1|7126.1|7137.5|7125.5|0
1727181430000|2024-09-24 12:37:10|||||||||1
1727181440000|2024-09-24 12:37:20|7136.4|7124.4|7133.7|7125.7|7136.4|7125.7|7133.7|7124.4|0
1727181460000|2024-09-24 12:37:40|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|2
1727181470000|2024-09-24 12:37:50|7130.5|7118.5|7130.5|7118.5|7130.5|7118.5|7130.5|7118.5|0
1727181500000|2024-09-24 12:38:20|7131.1|7119.1|7133.4|7121.4|7133.4|7121.4|7131.1|7119.1|1
1727181510000|2024-09-24 12:38:30|7133.6|7121.6|7133.3|7121.3|7133.6|7121.6|7133.3|7121.3|0
1727181520000|2024-09-24 12:38:40|7133.1|7121.1|7133.1|7121.1|7133.1|7121.1|7133.1|7121.1|0
1727181540000|2024-09-24 12:39:00|7131|7119|7130.6|7118.6|7131|7119|7130.6|7118.6|12
1727181550000|2024-09-24 12:39:10|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|0
1727181570000|2024-09-24 12:39:30|7131.4|7119.4|7131.4|7119.4|7131.4|7119.4|7131.4|7119.4|0
1727181640000|2024-09-24 12:40:40|7131.1|7119.1|7130.4|7118.4|7131.1|7119.1|7130.1|7118.1|0
1727181650000|2024-09-24 12:40:50|7129.5|7117.5|7127.6|7115.6|7129.5|7117.5|7127.6|7115.6|1
1727181660000|2024-09-24 12:41:00|7127.4|7115.4|7127.4|7115.4|7127.4|7115.4|7127.4|7115.4|0
1727181690000|2024-09-24 12:41:30|7128.1|7116.1|7134.9|7122.9|7134.9|7122.9|7127.8|7115.8|2
1727181700000|2024-09-24 12:41:40|7134.6|7122.6|7134.6|7122.6|7134.6|7122.6|7134.6|7122.6|0
1727181760000|2024-09-24 12:42:40|7134.8|7122.8|7134.8|7122.8|7134.8|7122.8|7134.8|7122.8|0
1727181770000|2024-09-24 12:42:50|7135|7123|7135.5|7123.5|7135.5|7123.5|7135|7123|2
1727181780000|2024-09-24 12:43:00|7135.1|7123.1|7135.1|7123.1|7135.1|7123.1|7135.1|7123.1|0
1727181790000|2024-09-24 12:43:10|7134.9|7122.9|7134.9|7122.9|7134.9|7122.9|7134.9|7122.9|1
1727181820000|2024-09-24 12:43:40|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|0
1727181840000|2024-09-24 12:44:00|7134.3|7126.3|7136|7128|7136|7129.5|7134.3|7126.3|1
1727181850000|2024-09-24 12:44:10|7134.1|7126.1|7134.1|7126.1|7134.1|7126.1|7134.1|7126.1|0
1727181870000|2024-09-24 12:44:30|7132.9|7120.9|7123.5|7115.5|7132.9|7120.9|7123.5|7115.5|3
1727181880000|2024-09-24 12:44:40|7120.5|7108.5|7120.5|7108.5|7120.5|7108.5|7120.5|7108.5|1
1727181890000|2024-09-24 12:44:50|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|0
1727181900000|2024-09-24 12:45:00|7121.5|7113.5|7121.5|7113.5|7121.5|7113.5|7121.5|7113.5|0
1727181950000|2024-09-24 12:45:50|7125.7|7113.7|7125.7|7113.7|7125.7|7113.7|7125.7|7113.7|4
1727181960000|2024-09-24 12:46:00|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|0
1727181970000|2024-09-24 12:46:10|7123.8|7115.8|7124.5|7116.5|7124.5|7116.5|7123.8|7115.8|0
1727182050000|2024-09-24 12:47:30|7124.7|7116.7|7124.7|7116.7|7124.7|7116.7|7124.7|7116.7|0
1727182070000|2024-09-24 12:47:50|7122.7|7110.4|7121|7113|7122.7|7113|7120.7|7110.4|3
1727182080000|2024-09-24 12:48:00|7120.4|7112.4|7123.9|7111.9|7123.9|7112.4|7120.4|7110.6|4
1727182100000|2024-09-24 12:48:20|7124.6|7112.6|7123.2|7115.2|7124.6|7115.2|7122.8|7112.6|0
1727182110000|2024-09-24 12:48:30|7123.4|7115.4|7123.4|7115.4|7123.4|7115.4|7123.4|7115.4|0
1727182120000|2024-09-24 12:48:40|7123.2|7115.2|7123.2|7115.2|7123.2|7115.2|7123.2|7115.2|0
1727182150000|2024-09-24 12:49:10|7123.4|7115.4|7122.7|7116.7|7123.4|7116.7|7122.7|7115.4|1
1727182170000|2024-09-24 12:49:30|7124.7|7118.7|7122.2|7114.2|7124.7|7118.7|7119.9|7111.9|4
1727182180000|2024-09-24 12:49:40|7122.4|7114.4|7122.4|7114.4|7122.4|7114.4|7122.4|7114.4|0
1727182200000|2024-09-24 12:50:00|7124.5|7116.5|7124.5|7116.5|7124.5|7116.5|7124.5|7116.5|1
1727182210000|2024-09-24 12:50:10|7124.2|7116.2|7124.2|7116.2|7124.2|7116.2|7124.2|7116.2|1
1727182220000|2024-09-24 12:50:20|7123.5|7117.5|7123.5|7117.5|7123.5|7117.5|7123.5|7117.5|0
1727182240000|2024-09-24 12:50:40|7123.7|7117.7|7124.6|7118.6|7124.6|7118.6|7123.7|7117.7|1
1727182250000|2024-09-24 12:50:50|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|1
1727182260000|2024-09-24 12:51:00|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|0
1727182270000|2024-09-24 12:51:10|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|6
1727182280000|2024-09-24 12:51:20|7124.5|7112.5|7124.5|7118.5|7124.8|7118.5|7124.3|7112.5|2
1727182290000|2024-09-24 12:51:30|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|0
1727182300000|2024-09-24 12:51:40|7127|7119|7127.3|7119.3|7127.3|7119.3|7127|7119|1
1727182310000|2024-09-24 12:51:50|7126.6|7120.6|7128.3|7116.3|7128.3|7120.6|7126.6|7115.3|4
1727182320000|2024-09-24 12:52:00|7128.8|7116.8|7126.7|7120.7|7128.8|7120.7|7126.7|7115.9|0
1727182330000|2024-09-24 12:52:10|7127.3|7121.3|7127.7|7115.7|7127.7|7121.3|7127.1|7115.1|1
1727182350000|2024-09-24 12:52:30|7128.7|7116.7|7127.5|7119.5|7128.7|7119.5|7127.5|7116.7|4
1727182360000|2024-09-24 12:52:40|7126.8|7118.8|7127.1|7119.1|7127.1|7119.1|7126.8|7118.8|0
1727182380000|2024-09-24 12:53:00|7127.3|7119.3|7127.8|7119.8|7128.4|7121.5|7126.6|7119.3|3
1727182410000|2024-09-24 12:53:30|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|0
1727182420000|2024-09-24 12:53:40|7126.9|7114.9|7126.9|7114.9|7126.9|7114.9|7126.9|7114.9|0
1727182440000|2024-09-24 12:54:00|7126.7|7114.7|7124.7|7112.7|7126.7|7115.8|7123.8|7112.7|0
1727182450000|2024-09-24 12:54:10|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|0
1727182500000|2024-09-24 12:55:00|7118|7106|7118.3|7106.3|7118.3|7106.3|7118|7106|4
1727182510000|2024-09-24 12:55:10|7118.9|7106.9|7118.9|7106.9|7118.9|7106.9|7118.9|7106.9|0
1727182530000|2024-09-24 12:55:30|7111.6|7099.6|7108.8|7096.8|7111.6|7099.6|7106|7094|38
1727182540000|2024-09-24 12:55:40|7109.3|7097.3|7109.1|7097.1|7109.3|7097.3|7108.4|7096.4|0
1727182550000|2024-09-24 12:55:50|7108.3|7096.3|7105.6|7093.6|7108.7|7096.7|7101.3|7091.9|6
1727182560000|2024-09-24 12:56:00|7105.4|7093.4|7110.5|7098.5|7112.3|7100.5|7104.8|7093.4|3
1727182570000|2024-09-24 12:56:10|7107.5|7095.5|7106.6|7094.6|7107.5|7095.5|7105.8|7093.8|2
1727182580000|2024-09-24 12:56:20|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|1
1727182590000|2024-09-24 12:56:30|7105.3|7093.3|7103.7|7091.7|7106.6|7095.3|7103.3|7091.7|1
1727182600000|2024-09-24 12:56:40|7103.5|7091.5|7103.5|7091.5|7103.5|7091.5|7103.5|7091.5|0
1727182610000|2024-09-24 12:56:50|7102.5|7090.5|7102.8|7090.8|7102.8|7090.8|7102.5|7090.5|0
1727182620000|2024-09-24 12:57:00|7101.5|7094.8|7097.7|7091.7|7102|7095.5|7097.2|7090|4
1727182630000|2024-09-24 12:57:10|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|1
1727182640000|2024-09-24 12:57:20|7098.6|7090.6|7102.5|7090.5|7102.5|7090.6|7098.6|7089|3
1727182650000|2024-09-24 12:57:30|7102.2|7090.2|7101.7|7089.7|7102.2|7090.2|7101.7|7089.7|0
1727182660000|2024-09-24 12:57:40|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|0
1727182670000|2024-09-24 12:57:50|7097.1|7091.1|7092.1|7080.1|7097.1|7091.1|7091.1|7079.1|1
1727182680000|2024-09-24 12:58:00|7093|7081|7093|7081|7093|7081|7093|7081|0
1727182690000|2024-09-24 12:58:10|7092.7|7080.7|7093|7081|7093|7081|7092.7|7080.7|0
1727182720000|2024-09-24 12:58:40|7090.9|7084.9|7092|7080|7092|7085.5|7090.9|7080|1
1727182730000|2024-09-24 12:58:50|7091.6|7079.6|7090.6|7078.6|7091.6|7079.6|7089.8|7077.8|1
1727182740000|2024-09-24 12:59:00|7092.2|7080.2|7092.7|7080.7|7092.7|7080.7|7092.2|7080.2|1
1727182750000|2024-09-24 12:59:10|7092.9|7080.9|7093.4|7081.4|7093.4|7081.4|7092.9|7080.9|0
1727182770000|2024-09-24 12:59:30|7092.8|7080.8|7092.6|7080.6|7092.8|7080.8|7092.6|7080.6|0
1727182790000|2024-09-24 12:59:50|7089.4|7081.4|7093.1|7081.1|7093.1|7081.4|7085.8|7073.8|3
1727182800000|2024-09-24 13:00:00|7091.8|7079.8|7090.3|7078.3|7091.8|7079.8|7090.3|7078.3|1
1727182810000|2024-09-24 13:00:10|7091|7079|7091.1|7079.1|7091.3|7079.3|7090.8|7078.8|4
1727182830000|2024-09-24 13:00:30|7091.3|7079.3|7091.3|7079.3|7091.3|7079.3|7091.3|7079.3|0
1727182860000|2024-09-24 13:01:00|7091.5|7079.5|7101|7089|7101|7089|7091.5|7079.5|2
1727182870000|2024-09-24 13:01:10|7100.3|7088.3|7100.3|7088.3|7100.3|7088.3|7100.3|7088.3|0
1727182890000|2024-09-24 13:01:30|7104|7092|7104.7|7092.7|7104.7|7092.7|7104|7092|1
1727182900000|2024-09-24 13:01:40|7105.2|7093.2|7105.7|7093.7|7105.7|7093.7|7105.2|7093.2|0
1727182910000|2024-09-24 13:01:50|7106|7094|7107|7095|7107|7095|7106|7094|1
1727182920000|2024-09-24 13:02:00|7107.5|7095.5|7108|7096|7108|7096|7107.5|7095.5|0
1727182930000|2024-09-24 13:02:10|7107.7|7095.7|7107.7|7095.7|7107.7|7095.7|7107.7|7095.7|0
1727182940000|2024-09-24 13:02:20|7108|7096|7109|7097|7109|7097|7108|7096|0
1727182960000|2024-09-24 13:02:40|7108.7|7096.7|7102|7090|7108.7|7096.7|7102|7090|3
1727182980000|2024-09-24 13:03:00|7101.6|7089.6|7101.6|7089.6|7101.6|7089.6|7101.6|7089.6|0
1727182990000|2024-09-24 13:03:10|7101.8|7089.8|7101.8|7089.8|7101.8|7089.8|7101.8|7089.8|0
1727183010000|2024-09-24 13:03:30|7105.6|7093.6|7107.3|7095.3|7107.3|7095.3|7105.6|7093.6|5
1727183020000|2024-09-24 13:03:40|7107.5|7095.5|7107.5|7095.5|7107.5|7095.5|7107.5|7095.5|0
1727183030000|2024-09-24 13:03:50|7107.2|7095.2|7107|7095|7107.2|7095.2|7107|7095|0
1727183040000|2024-09-24 13:04:00|7106.3|7094.3|7104.1|7092.1|7106.3|7094.3|7104.1|7092.1|2
1727183060000|2024-09-24 13:04:20|7103.8|7091.8|7100.2|7092.2|7103.8|7092.2|7100.2|7090.7|5
1727183090000|2024-09-24 13:04:50|7100.5|7092.5|7100|7092|7100.5|7092.5|7100|7092|2
1727183100000|2024-09-24 13:05:00|7100.5|7094.5|7100.6|7092.6|7100.6|7094.5|7100.5|7092.6|1
1727183110000|2024-09-24 13:05:10|7100|7092|7100|7092|7100|7092|7100|7092|0
1727183120000|2024-09-24 13:05:20|7100.3|7092.3|7100.5|7092.5|7100.5|7092.5|7100.3|7092.3|0
1727183130000|2024-09-24 13:05:30|7099.5|7091.5|7099.5|7091.5|7099.5|7091.5|7099.5|7091.5|0
1727183170000|2024-09-24 13:06:10|7099|7093|7099|7093|7099.7|7093|7098.8|7091.5|2
1727183200000|2024-09-24 13:06:40|7104.1|7096.1|7107.2|7095.2|7107.2|7096.1|7104.1|7095.2|1
1727183220000|2024-09-24 13:07:00|7107.4|7095.4|7110.2|7098.2|7110.2|7098.2|7107.4|7095.4|0
1727183230000|2024-09-24 13:07:10|7111|7099|7111.9|7099.9|7111.9|7099.9|7111|7099|0
1727183240000|2024-09-24 13:07:20|7112.8|7100.8|7112.5|7100.5|7112.8|7100.8|7112.5|7100.5|0
1727183250000|2024-09-24 13:07:30|7112|7100|7112|7100|7112|7100|7112|7100|1
1727183270000|2024-09-24 13:07:50|7111.7|7099.7|7107.3|7099.3|7111.7|7099.7|7107.3|7099.2|1
1727183280000|2024-09-24 13:08:00|7106.9|7098.9|7106.9|7098.9|7106.9|7098.9|7106.9|7098.9|0
1727183290000|2024-09-24 13:08:10|7106.1|7098.1|7106.5|7094.5|7106.5|7098.1|7104.8|7092.8|2
1727183300000|2024-09-24 13:08:20|7107.1|7095.1|7111|7099|7111|7099|7107.1|7095.1|0
1727183320000|2024-09-24 13:08:40|7112|7100|7112|7100|7112|7100|7112|7100|0
1727183330000|2024-09-24 13:08:50|7107.9|7095.9|7111.2|7099.2|7111.2|7099.2|7107.9|7095.9|2
1727183340000|2024-09-24 13:09:00|7111.6|7099.6|7115.5|7103.5|7115.5|7103.5|7111.6|7099.6|1
1727183350000|2024-09-24 13:09:10|7115.9|7103.9|7116.7|7104.7|7117|7105|7115.9|7103.9|2
1727183360000|2024-09-24 13:09:20|7116.4|7104.4|7118.7|7106.7|7118.7|7106.7|7116.2|7104.2|0
1727183370000|2024-09-24 13:09:30|7117.9|7105.9|7115.2|7103.2|7117.9|7105.9|7115.2|7103.2|0
1727183400000|2024-09-24 13:10:00|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|7115.5|7103.5|0
1727183420000|2024-09-24 13:10:20|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|0
1727183440000|2024-09-24 13:10:40|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|0
1727183450000|2024-09-24 13:10:50|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|0
1727183460000|2024-09-24 13:11:00|7115.1|7103.1|7114.6|7102.6|7115.1|7103.1|7114.6|7102.6|0
1727183470000|2024-09-24 13:11:10|7115.2|7103.2|7115.6|7103.6|7115.6|7103.6|7115.2|7103.2|0
1727183520000|2024-09-24 13:12:00|7115.4|7103.4|7113.8|7101.8|7115.4|7104.8|7112.8|7101.8|6
1727183530000|2024-09-24 13:12:10|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|0
1727183580000|2024-09-24 13:13:00|7113.3|7101.3|7113.3|7101.3|7113.3|7103|7111|7101.3|0
1727183590000|2024-09-24 13:13:10|7110.6|7102.6|7117.3|7105.3|7117.3|7105.3|7110.6|7102.6|2
1727183600000|2024-09-24 13:13:20|7117|7105|7120.1|7108.1|7120.1|7108.1|7116.8|7104.8|0
1727183620000|2024-09-24 13:13:40|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|0
1727183640000|2024-09-24 13:14:00|7119|7111|7112.3|7104.3|7120.3|7111|7111|7104.3|4
1727183650000|2024-09-24 13:14:10|7111.8|7103.8|7113|7101|7113|7103.8|7111.3|7101|0
1727183660000|2024-09-24 13:14:20|7111.5|7103.5|7113.7|7101.7|7113.7|7105.5|7111.5|7101.7|1
1727183670000|2024-09-24 13:14:30|7113.5|7101.5|7112|7104|7113.5|7104|7112|7101.5|0
1727183680000|2024-09-24 13:14:40|7113.5|7101.5|7109.3|7101.3|7113.5|7102.6|7109.3|7101.3|0
1727183690000|2024-09-24 13:14:50|7109.9|7101.9|7109.9|7101.9|7109.9|7101.9|7109.9|7101.9|1
1727183710000|2024-09-24 13:15:10|7108.6|7102.6|7109.9|7101.9|7109.9|7102.6|7108.6|7101.9|0
1727183720000|2024-09-24 13:15:20|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|0
1727183730000|2024-09-24 13:15:30|7109.9|7101.9|7110.5|7102.5|7110.5|7103|7109|7101.7|2
1727183770000|2024-09-24 13:16:10|7112.2|7104.2|7116.6|7104.6|7116.6|7104.6|7112.2|7104.2|2
1727183800000|2024-09-24 13:16:40|7116.8|7104.8|7114.5|7106.5|7116.8|7106.5|7114.5|7104.8|3
1727183830000|2024-09-24 13:17:10|7116.6|7104.6|7116.8|7104.8|7116.8|7104.8|7116.6|7104.6|2
1727183860000|2024-09-24 13:17:40|7116.6|7104.6|7125.4|7113.4|7125.4|7113.4|7116.6|7104.6|12
1727183870000|2024-09-24 13:17:50|7125.5|7113.5|7120.3|7112.3|7125.5|7113.5|7120.3|7112.3|0
1727183880000|2024-09-24 13:18:00|7120.1|7112.1|7120.4|7112.4|7120.6|7112.6|7119.9|7111.9|6
1727183900000|2024-09-24 13:18:20|7123.6|7111.6|7131.2|7119.2|7131.2|7119.2|7123.6|7111.6|3
1727183910000|2024-09-24 13:18:30|7130.8|7118.8|7121.6|7115.6|7130.8|7118.8|7120.7|7114.7|1
1727183920000|2024-09-24 13:18:40|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|2
1727183940000|2024-09-24 13:19:00|7121.9|7109.9|7117.3|7111.3|7121.9|7111.3|7117.3|7109.9|0
1727183950000|2024-09-24 13:19:10|7118.2|7112.2|7121.2|7109.2|7121.2|7112.2|7118.2|7109.2|5
1727183990000|2024-09-24 13:19:50|7120.9|7108.9|7119|7107|7120.9|7108.9|7119|7107|0
1727184000000|2024-09-24 13:20:00|7116|7108|7107.3|7099.3|7116|7108|7107.3|7098|4
1727184020000|2024-09-24 13:20:20|7111.2|7099.2|7112.2|7100.2|7112.2|7100.2|7111.2|7099.2|5
1727184030000|2024-09-24 13:20:30|7112.4|7100.4|7110.7|7102.7|7112.4|7102.7|7110.7|7100.4|0
1727184040000|2024-09-24 13:20:40|7110.9|7102.9|7112.8|7104.8|7112.8|7106.3|7110.5|7102.9|3
1727184050000|2024-09-24 13:20:50|7116.8||7116.8||7116.8||7116.8||0
1727184060000|2024-09-24 13:21:00|7116.6|7104.6|7122.7|7110.7|7122.7|7110.7|7116.6|7104.6|4
1727184070000|2024-09-24 13:21:10|7122.2|7110.2|7123.1|7111.1|7126|7114|7121.5|7109.5|11
1727184090000|2024-09-24 13:21:30|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|7121.9|7109.9|0
1727184100000|2024-09-24 13:21:40|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|0
1727184120000|2024-09-24 13:22:00|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|0
1727184130000|2024-09-24 13:22:10|7122.9|7110.9|7122.9|7110.9|7122.9|7110.9|7122.9|7110.9|0
1727184150000|2024-09-24 13:22:30|7123.2|7111.2|7123.4|7111.4|7123.4|7111.4|7123.2|7111.2|0
1727184180000|2024-09-24 13:23:00|7123.2|7111.2|7117.8|7105.8|7123.2|7112.9|7117.8|7105.8|2
1727184190000|2024-09-24 13:23:10|7118|7106|7118|7106|7118|7106|7118|7106|0
1727184210000|2024-09-24 13:23:30|7116.7|7104.7|7116.2|7104.2|7117.3|7105.3|7115.9|7103.9|0
1727184220000|2024-09-24 13:23:40|7115.9|7103.9|7115.9|7103.9|7116.2|7104.2|7115.9|7103.9|0
1727184230000|2024-09-24 13:23:50|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|0
1727184240000|2024-09-24 13:24:00|7116.7|7104.7|7116.7|7104.7|7116.7|7104.7|7116.7|7104.7|0
1727184270000|2024-09-24 13:24:30|7117|7105|7117|7105|7117|7105|7117|7105|0
1727184300000|2024-09-24 13:25:00|7115.7|7103.7|7117.2|7105.2|7117.2|7105.2|7115.7|7103.7|1
1727184310000|2024-09-24 13:25:10|7117|7105|7117|7105|7117|7105|7117|7105|0
1727184340000|2024-09-24 13:25:40|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|7115.7|7103.7|0
1727184360000|2024-09-24 13:26:00|7116|7104|7116|7104|7116|7104|7116|7104|0
1727184370000|2024-09-24 13:26:10|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|7115.8|7103.8|0
1727184380000|2024-09-24 13:26:20|7116.8|7104.8|7119.3|7107.3|7119.3|7107.3|7116.8|7104.8|1
1727184400000|2024-09-24 13:26:40|7120.7|7108.7|7121.7|7109.7|7121.7|7109.7|7120.7|7108.7|1
1727184430000|2024-09-24 13:27:10|7122.6|7110.6|7125|7113|7125.5|7113.5|7122.6|7110.6|8
1727184440000|2024-09-24 13:27:20|7125.3|7113.3|7125.9|7113.9|7125.9|7113.9|7125.3|7113.3|0
1727184450000|2024-09-24 13:27:30|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|0
1727184470000|2024-09-24 13:27:50|7124.1|7112.1|7121.7|7109.7|7124.1|7112.1|7121.7|7109.7|4
1727184480000|2024-09-24 13:28:00|7121.5|7109.5|7121.2|7109.2|7121.5|7109.5|7121.2|7109.2|0
1727184490000|2024-09-24 13:28:10|7121.7|7109.7|7122.7|7110.7|7122.7|7110.7|7121.7|7109.7|6
1727184540000|2024-09-24 13:29:00|7122.2|7110.2|7122|7110|7122.2|7110.2|7122|7110|2
1727184560000|2024-09-24 13:29:20|7121.5|7109.5|7122.3|7110.3|7122.8|7110.8|7121.5|7109.5|6
1727184590000|2024-09-24 13:29:50|7122.1|7110.1|7123|7111|7123|7111|7122.1|7110.1|2
1727184600000|2024-09-24 13:30:00|7122.9|7110.9|7123.6|7111.6|7123.6|7111.6|7122.9|7110.9|0
1727184610000|2024-09-24 13:30:10|7123.4|7111.4|7123.6|7111.6|7123.6|7111.6|7123.1|7111.1|1
1727184620000|2024-09-24 13:30:20|7123.1|7111.1|7123.1|7111.1|7123.1|7111.1|7123.1|7111.1|0
1727184630000|2024-09-24 13:30:30|7123.6|7111.6|7123.6|7111.6|7123.6|7111.6|7123.6|7111.6|0
1727184640000|2024-09-24 13:30:40|7123.1|7111.1|7123.1|7111.1|7123.8|7111.8|7122.6|7110.6|1
1727184670000|2024-09-24 13:31:10|7123.3|7111.3|7120.3|7112.3|7123.6|7112.3|7120.3|7110.2|4
1727184680000|2024-09-24 13:31:20|7122|7110|7122|7110|7122|7110|7122|7110|1
1727184690000|2024-09-24 13:31:30|7119.3|7111.3|7119.3|7111.3|7119.3|7111.3|7119.3|7111.3|0
1727184700000|2024-09-24 13:31:40|7118.4|7110.4|7117.5|7105.5|7119.6|7110.4|7117.5|7105.5|4
1727184710000|2024-09-24 13:31:50|7114.9|7106.9|7118.6|7106.6|7118.6|7106.9|7114.9|7104|2
1727184720000|2024-09-24 13:32:00|7119.1|7107.1|7121.9|7109.9|7121.9|7109.9|7118.6|7106.6|4
1727184730000|2024-09-24 13:32:10|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|0
1727184750000|2024-09-24 13:32:30|7122.5|7110.5|7121.7|7109.7|7122.5|7110.5|7121.7|7109.7|2
1727184760000|2024-09-24 13:32:40|7122.8|7110.8|7123|7111|7123|7111|7122.8|7110.8|1
1727184780000|2024-09-24 13:33:00|7122.5|7110.5|7122.5|7110.5|7122.5|7110.5|7122.5|7110.5|2
1727184800000|2024-09-24 13:33:20|7120|7112|7120|7112|7120|7112|7120|7112|4
1727184810000|2024-09-24 13:33:30|7119.7|7111.7|7118.7|7110.7|7120|7112|7118.7|7110.7|4
1727184820000|2024-09-24 13:33:40|7118.4|7110.4|7118.4|7110.4|7118.4|7110.4|7118.2|7110.2|0
1727184830000|2024-09-24 13:33:50|7117.6|7109.6|7118.9|7106.9|7118.9|7109.6|7117.6|7106.9|1
1727184840000|2024-09-24 13:34:00|7119.1|7107.1|7119|7107|7119.3|7107.3|7119|7107|1
1727184850000|2024-09-24 13:34:10|7118.8|7106.8|7115.7|7103.7|7118.8|7106.8|7114.5|7103.7|5
1727184860000|2024-09-24 13:34:20|7115.4|7103.4|7114.2|7102.2|7115.4|7103.4|7114.2|7102.2|0
1727184870000|2024-09-24 13:34:30|7113.4|7101.4|7112.1|7100.1|7113.4|7103.1|7111.1|7100.1|0
1727184890000|2024-09-24 13:34:50|7112.6|7100.6|7116.4|7104.4|7116.4|7104.4|7112.6|7100.6|2
1727184900000|2024-09-24 13:35:00|7117.1|7105.1|7117.9|7105.9|7117.9|7105.9|7117.1|7105.1|0
1727184910000|2024-09-24 13:35:10|7118.4|7106.4|7118.9|7106.9|7119.4|7107.4|7118.4|7106.4|0
1727184940000|2024-09-24 13:35:40|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|7118.4|7106.4|0
1727184960000|2024-09-24 13:36:00|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|0
1727184970000|2024-09-24 13:36:10|7122.8|7110.8|7115.6|7103.6|7123.1|7111.1|7115|7103|4
1727185000000|2024-09-24 13:36:40|||||||||3
1727185010000|2024-09-24 13:36:50|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1727185030000|2024-09-24 13:37:10|||||||||2
1727185070000|2024-09-24 13:37:50|7115.8|7107.8|7119.8|7107.8|7120|7108|7115.8|7107.8|3
1727185080000|2024-09-24 13:38:00|7114.7|7102.7|7119|7107|7119.3|7107.3|7114.7|7102.7|6
1727185110000|2024-09-24 13:38:30|7117.8|7105.8|7118.1|7106.1|7118.1|7106.1|7117.8|7105.8|1
1727185120000|2024-09-24 13:38:40|7118.6|7106.6|7119.8|7107.8|7119.8|7107.8|7118.6|7106.6|0
1727185140000|2024-09-24 13:39:00|7116|7108|7116|7108|7116|7108|7116|7108|0
1727185150000|2024-09-24 13:39:10|7115.6|7107.6|7115.6|7107.6|7115.6|7107.6|7115.6|7107.6|0
1727185180000|2024-09-24 13:39:40|7115.7|7107.7|7115.4|7107.4|7115.7|7107.7|7115.4|7107.4|1
1727185200000|2024-09-24 13:40:00|7115.3|7109.3|7115.5|7109.5|7115.5|7109.5|7115.3|7109.3|1
1727185230000|2024-09-24 13:40:30|7121.4|7109.4|7130.8|7118.8|7130.8|7120.7|7121.4|7109.4|7
1727185240000|2024-09-24 13:40:40|7131.2|7119.2|7127.9|7119.9|7131.2|7121.5|7127.9|7119|4
1727185250000|2024-09-24 13:40:50|7127.8|7119.8|7128|7120|7128|7120|7127.8|7119.8|0
1727185260000|2024-09-24 13:41:00|7128.2|7120.2|7131.3|7119.3|7131.6|7122.8|7125|7119|6
1727185270000|2024-09-24 13:41:10|7131.5|7119.5|7131|7119|7131.5|7119.5|7131|7119|0
1727185290000|2024-09-24 13:41:30|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|0
1727185300000|2024-09-24 13:41:40|7131.2|7119.2|7129|7121|7131.2|7121|7128.5|7118.5|0
1727185310000|2024-09-24 13:41:50|7130.7|7118.7|7129.4|7121.4|7130.7|7121.5|7128.9|7118.7|7
1727185350000|2024-09-24 13:42:30|7129.2|7121.2|7132.7|7120.7|7132.7|7121.7|7129|7120.7|5
1727185360000|2024-09-24 13:42:40|7132.5|7120.5|7129.8|7123.8|7132.8|7123.8|7129.8|7120.5|0
1727185370000|2024-09-24 13:42:50|7129.5|7123.5|7135.7|7123.7|7135.7|7124|7129.5|7123.5|14
1727185380000|2024-09-24 13:43:00|7135.5|7123.5|7132.3|7126.3|7135.5|7127.1|7131.9|7123.5|12
1727185390000|2024-09-24 13:43:10|7132.5|7126.5|7132.5|7126.5|7134|7127.3|7132.5|7126|1
1727185400000|2024-09-24 13:43:20|7133.3|7127.3|7133.3|7127.3|7133.3|7127.3|7133.3|7127.3|2
1727185420000|2024-09-24 13:43:40|7133|7127|7133|7127|7133|7127|7133|7127|2
1727185430000|2024-09-24 13:43:50|7138|7130|7137.8|7129.8|7138|7130|7137.5|7129.5|11
1727185440000|2024-09-24 13:44:00|7137.5|7129.5|7136.3|7128.3|7137.8|7130.3|7134.5|7125.8|13
1727185470000|2024-09-24 13:44:30|7136|7128|7135|7129|7136|7129|7134|7128|1
1727185500000|2024-09-24 13:45:00|7136.9|7128.9|7138|7130|7141.5|7133.4|7136.9|7128.9|7
1727185510000|2024-09-24 13:45:10|7138.3|7130.3|7139.6|7131.6|7141.1|7131.6|7138.3|7129.1|0
1727185530000|2024-09-24 13:45:30|7141.9|7129.9|7145.1|7133.1|7145.1|7133.1|7141|7129.9|5
1727185540000|2024-09-24 13:45:40|7143.4|7135.4|7141.8|7133.8|7143.4|7135.4|7141.8|7133.8|3
1727185550000|2024-09-24 13:45:50|7141.6|7133.6|7141.6|7133.6|7141.6|7133.6|7141.6|7133.6|2
1727185560000|2024-09-24 13:46:00|7139.3|7131.3|7138.5|7130.5|7139.3|7131.3|7138.3|7130.3|4
1727185570000|2024-09-24 13:46:10|7136.8|7130.8|7136.9|7128.9|7136.9|7130.8|7136.8|7128.9|2
1727185590000|2024-09-24 13:46:30|7132.6|7126.6|7134.6|7122.6|7134.6|7126.6|7128.6|7121.9|6
1727185600000|2024-09-24 13:46:40|7136.3|7124.3|7134.9|7126.9|7136.3|7126.9|7134.1|7124.3|0
1727185610000|2024-09-24 13:46:50|7136.8|7128.8|7143.9|7131.9|7144.2|7132.2|7136.8|7128.8|1
1727185620000|2024-09-24 13:47:00|7141.1|7133.1|7141.6|7129.6|7143|7133.1|7139.2|7128.9|1
1727185630000|2024-09-24 13:47:10|7142.8|7130.8|7140.3|7132.3|7142.8|7132.3|7140.3|7130.8|0
1727185640000|2024-09-24 13:47:20|7140.8|7132.8|7136.6|7128.6|7140.8|7132.8|7136.6|7128.2|4
1727185650000|2024-09-24 13:47:30|7135.1|7129.1|7135.3|7129.3|7136.6|7129.3|7135.1|7128.6|1
1727185660000|2024-09-24 13:47:40|7135.1|7129.1|7135.9|7129.9|7135.9|7129.9|7135.1|7129.1|1
1727185670000|2024-09-24 13:47:50|7138.6|7130.6|7140.5|7132.5|7142.6|7133.1|7138.6|7130.6|1
1727185700000|2024-09-24 13:48:20|7141.8|7133.8|7145|7133|7146.4|7134.4|7141.8|7133|4
1727185710000|2024-09-24 13:48:30|7144.8|7132.8|7144.8|7132.8|7144.8|7132.8|7144.8|7132.8|0
1727185730000|2024-09-24 13:48:50|7142.3|7134.3|7144.5|7132.5|7144.5|7134.3|7142.3|7132.5|0
1727185740000|2024-09-24 13:49:00|7142.3|7134.3|7142.3|7134.3|7142.3|7134.3|7142.3|7134.3|1
1727185750000|2024-09-24 13:49:10|7141.5|7133.5|7141.5|7133.5|7141.5|7133.5|7141.5|7133.5|0
1727185760000|2024-09-24 13:49:20|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|0
1727185780000|2024-09-24 13:49:40|7140.5|7134.5|7146|7134|7146|7136|7140.5|7133.7|9
1727185790000|2024-09-24 13:49:50|7141.9|7135.9|7143.1|7135.1|7143.2|7135.9|7141|7135|3
1727185800000|2024-09-24 13:50:00|7143.3|7135.3|7143.1|7135.1|7143.9|7135.9|7143.1|7135.1|2
1727185810000|2024-09-24 13:50:10|7143.3|7135.3|7142.6|7136.6|7144.1|7136.6|7142.6|7135.3|3
1727185820000|2024-09-24 13:50:20|7143.9|7135.9|7148.7|7136.7|7148.7|7138.1|7142.8|7135.9|1
1727185830000|2024-09-24 13:50:30|7147.8|7135.8|7147.8|7135.8|7147.8|7135.8|7147.8|7135.8|0
1727185840000|2024-09-24 13:50:40|7148.1|7136.1|7147.8|7139.8|7148.4|7139.8|7147.8|7136.1|0
1727185850000|2024-09-24 13:50:50|7147.2|7139.2|7146.3|7134.3|7147.2|7139.2|7146.3|7134.3|8
1727185870000|2024-09-24 13:51:10|7146|7134|7146|7134|7146|7134|7146|7134|0
1727185880000|2024-09-24 13:51:20|7140.8|7128.8|7141.1|7129.1|7141.1|7129.1|7140.8|7128.8|1
1727185910000|2024-09-24 13:51:50|7140|7128|7138.7|7126.7|7140|7128|7138.7|7126.7|0
1727185920000|2024-09-24 13:52:00|7138.6|7126.6|7133.8|7125.8|7138.6|7126.6|7131.4|7125.4|2
1727185930000|2024-09-24 13:52:10|7134.2|7126.2|7134.2|7126.2|7134.2|7126.2|7134.2|7126.2|0
1727185940000|2024-09-24 13:52:20|7136.7|7124.7|7137.7|7125.7|7137.7|7125.7|7136.7|7124.7|0
1727185950000|2024-09-24 13:52:30|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|0
1727185960000|2024-09-24 13:52:40|7135.4|7127.4|7135.4|7127.4|7137.9|7127.6|7135.4|7125.9|0
1727185970000|2024-09-24 13:52:50|7134.1|7126.1|7134.1|7126.1|7134.1|7126.1|7134.1|7126.1|1
1727185990000|2024-09-24 13:53:10|7134.3|7126.3|7134.3|7126.3|7134.3|7126.3|7134.3|7126.3|0
1727186000000|2024-09-24 13:53:20|7135.1|7127.1|7135.1|7127.1|7135.1|7127.1|7135.1|7127.1|1
1727186010000|2024-09-24 13:53:30|7140.2|7134.2|7142.3|7134.3|7142.3|7135.8|7140.2|7134.1|2
1727186020000|2024-09-24 13:53:40|7141.6|7135.6|7147.1|7135.1|7147.1|7135.6|7141.6|7135.1|3
1727186040000|2024-09-24 13:54:00|7142.4|7136.4|7142.4|7136.4|7142.4|7136.4|7142.4|7136.4|0
1727186070000|2024-09-24 13:54:30|7142.5|7136.5|7142.7|7136.7|7146.9|7136.7|7142|7134.9|10
1727186080000|2024-09-24 13:54:40|7142.3|7136.3|7139|7127|7142.3|7136.3|7139|7127|3
1727186090000|2024-09-24 13:54:50|7137.6|7125.6|7133.8|7125.8|7137.6|7125.8|7133.8|7124.3|0
1727186100000|2024-09-24 13:55:00|7133.4|7125.4|7133.8|7121.8|7134|7128|7133.4|7121.8|0
1727186110000|2024-09-24 13:55:10|7134|7122|7134|7122|7134|7122|7134|7122|1
1727186130000|2024-09-24 13:55:30|||||||||1
1727186140000|2024-09-24 13:55:40|7134.2|7122.2|7134.2|7122.2|7134.2|7122.2|7134.2|7122.2|0
1727186160000|2024-09-24 13:56:00|7133.7|7121.7|7131|7123|7133.7|7123|7131|7121.7|0
1727186190000|2024-09-24 13:56:30|7130.3|7122.3|7130.3|7122.3|7130.3|7122.3|7130.3|7122.3|0
1727186210000|2024-09-24 13:56:50|7130.7|7122.7|7131.3|7123.3|7131.3|7123.3|7130.7|7122.7|1
1727186230000|2024-09-24 13:57:10|7138|7126|7140.5|7132.5|7140.5|7132.5|7138|7126|8
1727186240000|2024-09-24 13:57:20|7140|7134|7139.2|7127.2|7140.5|7134.5|7139|7127|1
1727186270000|2024-09-24 13:57:50|7138.8|7130.8|7138.8|7130.8|7138.8|7130.8|7138.8|7130.8|0
1727186280000|2024-09-24 13:58:00|7139.4|7127.4|7138.9|7126.9|7139.4|7127.4|7138.8|7126.8|3
1727186290000|2024-09-24 13:58:10|7139.3|7127.3|7144.9|7132.9|7144.9|7136.5|7139.3|7127.3|6
1727186300000|2024-09-24 13:58:20|7143.6|7131.6|7143.6|7131.6|7143.9|7131.9|7143.6|7131.6|0
1727186310000|2024-09-24 13:58:30|7143.9|7131.9|7142.9|7130.9|7143.9|7131.9|7142.9|7130.9|0
1727186320000|2024-09-24 13:58:40|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|0
1727186330000|2024-09-24 13:58:50|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|7143.2|7131.2|1
1727186340000|2024-09-24 13:59:00|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|2
1727186350000|2024-09-24 13:59:10|7136.4|7128.4|7134.5|7128.5|7136.4|7128.5|7134.5|7127.8|0
1727186370000|2024-09-24 13:59:30|7134.6|7126.6|7135.1|7123.1|7135.1|7126.6|7134|7123.1|3
1727186380000|2024-09-24 13:59:40|7132.6|7124.6|7132.1|7126.1|7132.6|7126.1|7130.1|7123.9|1
1727186390000|2024-09-24 13:59:50|7132.6|7124.6|7140.1|7128.1|7140.4|7128.4|7132.6|7124.6|1
1727186400000|2024-09-24 14:00:00|7141.3|7129.3|7140.8|7128.8|7141.3|7129.3|7140.8|7128.8|0
1727186410000|2024-09-24 14:00:10|7140.3|7128.3|7135.8|7123.8|7140.3|7128.3|7135.3|7123.3|0
1727186420000|2024-09-24 14:00:20|7134.7|7122.7|7138.6|7126.6|7138.6|7126.6|7134.7|7122.7|2
1727186430000|2024-09-24 14:00:30|7140.3|7128.3|7140.2|7128.2|7140.3|7128.3|7140|7128|1
1727186440000|2024-09-24 14:00:40|7139.6|7127.6|7139.6|7127.6|7139.6|7127.6|7139.6|7127.6|0
1727186450000|2024-09-24 14:00:50|7139.1|7127.1|7140.5|7128.5|7140.5|7128.5|7139.1|7127.1|3
1727186460000|2024-09-24 14:01:00|7140.7|7128.7|7138.4|7126.4|7140.7|7128.8|7136.8|7126.4|2
1727186470000|2024-09-24 14:01:10|7139|7127|7140.7|7128.7|7141|7129|7139|7127|2
1727186490000|2024-09-24 14:01:30|7141|7129|7140.7|7128.7|7141|7129|7140.7|7128.7|1
1727186500000|2024-09-24 14:01:40|||||||||1
1727186510000|2024-09-24 14:01:50|7140.5|7128.5|7141.7|7129.7|7141.9|7129.9|7140.5|7128.5|4
1727186520000|2024-09-24 14:02:00|7142.2|7130.2|7141.1|7135.1|7142.5|7135.1|7141.1|7130.2|0
1727186530000|2024-09-24 14:02:10|7141.6|7135.6|7146.1|7134.1|7147.1|7135.6|7141.1|7134.1|4
1727186540000|2024-09-24 14:02:20|7146.4|7134.4|7146.1|7134.1|7146.4|7134.4|7145.9|7133.9|1
1727186550000|2024-09-24 14:02:30|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|7
1727186560000|2024-09-24 14:02:40|7142.7|7130.7|7141.7|7129.7|7142.7|7130.7|7141.7|7129.7|1
1727186580000|2024-09-24 14:03:00|7142.2|7130.2|7142.8|7130.8|7142.8|7130.8|7141.9|7129.9|1
1727186590000|2024-09-24 14:03:10|7141|7133|7141|7133|7141|7133|7141|7133|1
1727186600000|2024-09-24 14:03:20|7140.8|7132.8|7142.7|7130.7|7142.7|7132.8|7140.8|7130.5|2
1727186610000|2024-09-24 14:03:30|7142.5|7130.5|7146.1|7134.1|7146.4|7134.4|7140.8|7130.5|11
1727186620000|2024-09-24 14:03:40|7144.2|7132.2|7141.4|7129.4|7144.2|7132.2|7140.2|7128.2|5
1727186630000|2024-09-24 14:03:50|7140.8|7128.8|7141.9|7129.9|7141.9|7129.9|7140.8|7128.8|1
1727186640000|2024-09-24 14:04:00|7142.2|7130.2|7144|7132|7144|7132|7142.2|7130.2|2
1727186650000|2024-09-24 14:04:10|7144.2|7132.2|7145.5|7133.5|7145.5|7133.5|7144.2|7132.2|1
1727186660000|2024-09-24 14:04:20|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|1
1727186670000|2024-09-24 14:04:30|7145.9|7133.9|7146|7134|7146|7134|7145.9|7133.9|1
1727186680000|2024-09-24 14:04:40|7147|7135|7147|7135|7147|7135|7147|7135|1
1727186700000|2024-09-24 14:05:00|7147.2|7135.2|7147.4|7135.4|7147.4|7135.4|7147.2|7135.2|1
1727186710000|2024-09-24 14:05:10|7147.7|7135.7|7147.7|7135.7|7147.7|7135.7|7147.7|7135.7|0
1727186730000|2024-09-24 14:05:30|7147.2|7135.2|7148.5|7136.5|7148.5|7136.5|7147.2|7135.2|3
1727186740000|2024-09-24 14:05:40|7148|7136|7147.2|7135.2|7148|7136|7147.2|7135.2|0
1727186750000|2024-09-24 14:05:50|7148.5|7136.5|7153.5|7141.5|7153.9|7141.9|7148|7136|7
1727186760000|2024-09-24 14:06:00|7153.2|7141.2|7149.4|7137.4|7153.2|7141.2|7149.4|7137.4|4
1727186780000|2024-09-24 14:06:20|7150.6|7138.6|7151.2|7139.2|7151.2|7139.2|7150.6|7138.6|0
1727186790000|2024-09-24 14:06:30|7150.9|7138.9|7150.9|7138.9|7150.9|7138.9|7150.9|7138.9|0
1727186820000|2024-09-24 14:07:00|7154.8|7142.8|7154.8|7142.8|7154.8|7142.8|7154.8|7142.8|2
1727186840000|2024-09-24 14:07:20|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|7155.3|7143.3|0
1727186850000|2024-09-24 14:07:30|7156.8|7144.8|7158.3|7146.3|7158.3|7146.3|7156.8|7144.8|0
1727186860000|2024-09-24 14:07:40|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|2
1727186870000|2024-09-24 14:07:50|7158.1|7150.1|7155.5|7143.5|7158.1|7150.1|7155|7143|4
1727186880000|2024-09-24 14:08:00|7155|7143|7153.3|7141.3|7155|7143|7153.3|7141.3|0
1727186890000|2024-09-24 14:08:10|7157.2|7151.2|7158|7152|7158|7152|7157.2|7151.2|4
1727186900000|2024-09-24 14:08:20|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|7158.3|7152.3|1
1727186910000|2024-09-24 14:08:30|7159.1|7153.1|7164.7|7152.7|7164.7|7153.1|7159.1|7152.7|3
1727186920000|2024-09-24 14:08:40|7164.5|7152.5|7164.3|7152.3|7164.5|7154.8|7162.8|7152.3|2
1727186930000|2024-09-24 14:08:50|7163|7155|7162.8|7154.8|7164.5|7155|7162.8|7152.5|0
1727186940000|2024-09-24 14:09:00|7163.2|7155.2|7166|7154|7166|7155.2|7163.2|7154|2
1727186950000|2024-09-24 14:09:10|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|1
1727186970000|2024-09-24 14:09:30|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|0
1727186980000|2024-09-24 14:09:40|7169.5|7157.5|7166.8|7154.8|7170.3|7158.3|7166.8|7154.8|5
1727187000000|2024-09-24 14:10:00|7167.5|7155.5|7167.5|7155.5|7167.5|7155.5|7167.5|7155.5|0
1727187020000|2024-09-24 14:10:20|7168|7156|7168.2|7156.2|7168.2|7156.2|7167.7|7155.7|0
1727187030000|2024-09-24 14:10:30|7168.7|7156.7|7168.5|7156.5|7169.2|7157.2|7168.5|7156.5|1
1727187040000|2024-09-24 14:10:40|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|0
1727187060000|2024-09-24 14:11:00|7169|7157|7169.4|7157.4|7169.4|7157.4|7169|7157|1
1727187070000|2024-09-24 14:11:10|7169|7157|7169|7157|7169|7157|7169|7157|0
1727187080000|2024-09-24 14:11:20|7168.9|7156.9|7175.9|7163.9|7175.9|7163.9|7168.9|7156.9|7
1727187090000|2024-09-24 14:11:30|||||||||2
1727187110000|2024-09-24 14:11:50|7175|7163|7172.5|7164.5|7175|7164.5|7172.5|7163|1
1727187120000|2024-09-24 14:12:00|7175|7163|7175|7163|7175|7163|7175|7163|0
1727187130000|2024-09-24 14:12:10|7174.8|7162.8|7169.4|7157.4|7174.8|7164.5|7168.4|7156.4|14
1727187140000|2024-09-24 14:12:20|7168.9|7156.9|7169.2|7157.2|7169.2|7157.2|7168.9|7156.9|0
1727187150000|2024-09-24 14:12:30|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|0
1727187160000|2024-09-24 14:12:40|7168.9|7156.9|7164.9|7152.9|7169.4|7157.4|7162.9|7150.9|13
1727187170000|2024-09-24 14:12:50|7164.4|7152.4|7164.4|7152.4|7164.4|7152.4|7164.4|7152.4|0
1727187180000|2024-09-24 14:13:00|7164.1|7156.1|7164.1|7156.1|7164.1|7156.1|7164.1|7156.1|0
1727187190000|2024-09-24 14:13:10|7165.2|7157.2|7165.2|7157.2|7165.2|7157.2|7165.2|7157.2|0
1727187200000|2024-09-24 14:13:20|7164.9|7156.9|7164.9|7156.9|7164.9|7156.9|7164.9|7156.9|0
1727187210000|2024-09-24 14:13:30|7165.2|7157.2|7164.9|7156.9|7165.2|7157.2|7164.9|7156.9|1
1727187220000|2024-09-24 14:13:40|7165.1|7157.1|7165.1|7157.1|7165.1|7157.1|7165.1|7157.1|0
1727187240000|2024-09-24 14:14:00|7165.7|7157.7|7171.6|7163.6|7171.6|7163.6|7165.7|7157.7|2
1727187250000|2024-09-24 14:14:10|7170.9|7164.9|7172.9|7164.9|7172.9|7165.3|7170.9|7164.9|2
1727187260000|2024-09-24 14:14:20|7172.2|7164.2|7172.2|7164.2|7172.2|7164.2|7172.2|7164.2|4
1727187280000|2024-09-24 14:14:40|7177|7165|7172.5|7164.5|7177|7165|7172.5|7163.1|8
1727187290000|2024-09-24 14:14:50|7170.5||7170.5||7170.5||7170.5||1
1727187300000|2024-09-24 14:15:00|7173.4|7167.4|7174.1|7166.1|7176.7|7168.6|7173.4|7164.3|8
1727187310000|2024-09-24 14:15:10|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|1
1727187330000|2024-09-24 14:15:30|7167.1|7161.1|7163.6|7151.6|7167.1|7161.1|7163.6|7151.6|9
1727187340000|2024-09-24 14:15:40|7164|7152|7168.2|7156.2|7168.8|7156.8|7164|7152|6
1727187350000|2024-09-24 14:15:50|7166.7|7158.7|7172.8|7160.8|7172.8|7160.8|7166.7|7157.5|1
1727187360000|2024-09-24 14:16:00|7170.2|7162.2|7170.2|7162.2|7170.2|7162.2|7170.2|7162.2|0
1727187380000|2024-09-24 14:16:20|7171.3|7163.3|7171.3|7163.3|7171.3|7163.3|7171.3|7163.3|1
1727187400000|2024-09-24 14:16:40|7171.1|7163.1|7171.7|7159.7|7171.7|7163.1|7171.1|7159.7|2
1727187410000|2024-09-24 14:16:50|7171.9|7159.9|7166.8|7154.8|7171.9|7159.9|7166.8|7154.8|1
1727187420000|2024-09-24 14:17:00|7167.3|7155.3|7167.9|7155.9|7169.7|7157.7|7167.3|7155.3|1
1727187430000|2024-09-24 14:17:10|7167.1|7155.1|7167.7|7155.7|7167.7|7155.7|7167.1|7155.1|2
1727187440000|2024-09-24 14:17:20|7167.4|7155.4|7167.7|7155.7|7167.7|7155.7|7167.4|7155.4|0
1727187450000|2024-09-24 14:17:30|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|1
1727187460000|2024-09-24 14:17:40|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|7168.6|7156.6|0
1727187470000|2024-09-24 14:17:50|7170.1|7158.1|7170.9|7158.9|7170.9|7158.9|7170.1|7158.1|2
1727187480000|2024-09-24 14:18:00|7171.2|7159.2|7171.4|7159.4|7171.4|7159.4|7171.2|7159.2|0
1727187490000|2024-09-24 14:18:10|7172.3|7160.3|7170.9|7162.9|7172.3|7162.9|7170.9|7160.3|1
1727187500000|2024-09-24 14:18:20|7171.6|7163.6|7171.7|7163.7|7174.7|7163.7|7171.6|7161.9|5
1727187510000|2024-09-24 14:18:30|7170.8|7162.8|7168|7156|7171.6|7162.8|7168|7156|2
1727187520000|2024-09-24 14:18:40|7167.8|7155.8|7167|7155|7167.8|7155.8|7166.7|7154.7|0
1727187530000|2024-09-24 14:18:50|7167.5|7155.5|7167.5|7155.5|7167.5|7155.5|7167.5|7155.5|0
1727187540000|2024-09-24 14:19:00|7170.9|7158.9|7171.1|7159.1|7171.1|7159.1|7170|7158|1
1727187550000|2024-09-24 14:19:10|7171.6|7159.6|7172.3|7160.3|7172.3|7160.3|7171.6|7159.6|0
1727187580000|2024-09-24 14:19:40|7172.6|7160.6|7173.1|7161.1|7173.1|7161.1|7172.6|7160.6|2
1727187590000|2024-09-24 14:19:50|7173.6|7161.6|7173.6|7161.6|7173.6|7161.6|7173.6|7161.6|0
1727187600000|2024-09-24 14:20:00|7172.7|7160.7|7172.7|7160.7|7172.7|7160.7|7172.7|7160.7|0
1727187610000|2024-09-24 14:20:10|7173.7|7161.7|7174.7|7162.7|7174.7|7162.7|7173.7|7161.7|2
1727187630000|2024-09-24 14:20:30|7174.5|7162.5|7173.5|7161.5|7174.5|7162.5|7173.5|7161.5|0
1727187640000|2024-09-24 14:20:40|7169|7157|7168.4|7156.4|7169|7157|7168.4|7156.4|3
1727187650000|2024-09-24 14:20:50|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|0
1727187660000|2024-09-24 14:21:00|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|0
1727187670000|2024-09-24 14:21:10|7168.2|7160.2|7168.2|7160.2|7168.2|7160.2|7168.2|7160.2|0
1727187680000|2024-09-24 14:21:20|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|0
1727187690000|2024-09-24 14:21:30|7164.8|7152.8|7164.8|7152.8|7164.8|7152.8|7164.3|7152.3|6
1727187700000|2024-09-24 14:21:40|7172.8|7160.8|7171.8|7159.8|7173|7161|7171.8|7159.8|7
1727187720000|2024-09-24 14:22:00|7172.1|7160.1|7172|7160|7172.6|7160.6|7172|7160|1
1727187730000|2024-09-24 14:22:10|7172.3|7160.3|7172.6|7160.6|7172.6|7160.6|7172.3|7160.3|0
1727187740000|2024-09-24 14:22:20|7168.5|7162.5|7166.8|7160.8|7168.5|7162.5|7166.8|7160.8|0
1727187750000|2024-09-24 14:22:30|7167.8|7161.8|7172.3|7160.3|7172.3|7162.1|7167.8|7160.3|3
1727187760000|2024-09-24 14:22:40|7172.9|7160.9|7174.9|7162.9|7175.9|7166.2|7170.8|7160.9|1
1727187770000|2024-09-24 14:22:50|7175.2|7163.2|7167.3|7161.3|7175.2|7163.2|7167.1|7161.1|10
1727187780000|2024-09-24 14:23:00|7167.7|7159.7|7170.8|7158.8|7171|7159.7|7167.3|7158.8|8
1727187800000|2024-09-24 14:23:20|7171|7159|7170.8|7158.8|7171|7159|7170.8|7158.8|0
1727187820000|2024-09-24 14:23:40|7170.7|7158.7|7168.4|7156.4|7170.7|7158.7|7164.3|7156.3|5
1727187840000|2024-09-24 14:24:00|7167.5|7159.5|7167.5|7159.5|7167.5|7159.5|7167.5|7159.5|1
1727187850000|2024-09-24 14:24:10|7167.7|7159.7|7167.7|7155.7|7167.7|7159.7|7167.5|7155.7|4
1727187870000|2024-09-24 14:24:30|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|0
1727187880000|2024-09-24 14:24:40|7164.5|7156.5|7163|7155|7164.5|7156.5|7163|7155|0
1727187890000|2024-09-24 14:24:50|7163.4|7155.4|7161.9|7153.9|7163.4|7155.4|7161.9|7153.9|1
1727187900000|2024-09-24 14:25:00|7161.2|7153.2|7161.4|7153.4|7161.4|7153.4|7161.2|7153.2|2
1727187910000|2024-09-24 14:25:10|7162.7|7154.7|7166.6|7154.6|7166.6|7155.4|7162.7|7154.2|2
1727187930000|2024-09-24 14:25:30|7166.2|7154.2|7166.2|7154.2|7166.2|7154.2|7166.2|7154.2|0
1727187940000|2024-09-24 14:25:40|7166.1|7154.1|7165.9|7153.9|7166.1|7154.1|7165.9|7153.9|0
1727187950000|2024-09-24 14:25:50|7166.9|7154.9|7166.4|7158.4|7167.2|7158.4|7165.7|7154.7|1
1727187960000|2024-09-24 14:26:00||7160.4||7160.4||7160.4||7160.4|1
1727187970000|2024-09-24 14:26:10|7166.7|7160.7|7162.5|7156.5|7168.5|7162.5|7162.5|7156.1|14
1727187980000|2024-09-24 14:26:20|7161.5|7153.5|7164.7|7152.7|7164.7|7155|7161.5|7152.7|4
1727188010000|2024-09-24 14:26:50|7164.5|7152.5|7167.3|7155.3|7167.6|7155.6|7164.5|7152.5|2
1727188020000|2024-09-24 14:27:00|7167.8|7155.8|7167.8|7155.8|7167.8|7155.8|7167.8|7155.8|0
1727188040000|2024-09-24 14:27:20|7167.6|7155.6|7167.5|7155.5|7168|7156|7167.5|7155.5|0
1727188060000|2024-09-24 14:27:40|7167.9|7155.9|7166.8|7154.8|7167.9|7155.9|7166.8|7154.8|1
1727188070000|2024-09-24 14:27:50|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|1
1727188080000|2024-09-24 14:28:00|7166|7160|7166|7160|7166|7160|7166|7160|0
1727188110000|2024-09-24 14:28:30|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|0
1727188120000|2024-09-24 14:28:40|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|5
1727188130000|2024-09-24 14:28:50|7169|7161|7165.8|7159.8|7169|7161|7165.8|7159.8|3
1727188140000|2024-09-24 14:29:00|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|0
1727188150000|2024-09-24 14:29:10|7166|7160|7166.2|7160.2|7166.4|7160.4|7166|7160|1
1727188170000|2024-09-24 14:29:30|7166.4|7160.4|7168|7160|7168|7160.4|7166.4|7160|1
1727188190000|2024-09-24 14:29:50|7170.5|7158.5|7170.5|7158.5|7170.5|7160.2|7168.2|7158.5|0
1727188200000|2024-09-24 14:30:00|7167.2|7155.2|7167.2|7155.2|7167.2|7155.2|7167.2|7155.2|1
1727188210000|2024-09-24 14:30:10|7167.5|7155.5|7167.5|7155.5|7167.5|7155.5|7167.2|7155.2|0
1727188220000|2024-09-24 14:30:20|7167.2|7155.2|7167.5|7155.5|7167.5|7155.5|7167.2|7155.2|0
1727188230000|2024-09-24 14:30:30|7167.2|7155.2|7172.7|7160.7|7172.7|7160.7|7167.2|7155.2|2
1727188240000|2024-09-24 14:30:40|7170.1|7162.1|7170.1|7162.1|7170.1|7162.1|7170.1|7162.1|2
1727188260000|2024-09-24 14:31:00|7172.4|7160.4|7170.1|7162.1|7172.4|7162.1|7170.1|7160.4|0
1727188270000|2024-09-24 14:31:10|7172.4|7160.4|7167.7|7155.7|7172.4|7160.4|7167.4|7155.4|6
1727188280000|2024-09-24 14:31:20|7167.2|7155.2|7168.6|7156.6|7168.6|7156.6|7167|7155|0
1727188320000|2024-09-24 14:32:00|7168.3|7156.3|7166.1|7154.1|7168.3|7156.3|7166.1|7154.1|2
1727188340000|2024-09-24 14:32:20|||||||||1
1727188350000|2024-09-24 14:32:30|7164.6|7156.6|7165.8|7157.8|7165.8|7157.8|7164.6|7156.6|0
1727188380000|2024-09-24 14:33:00|7165.4|7153.4|7165.3|7153.3|7165.6|7153.6|7165.3|7153.3|2
1727188400000|2024-09-24 14:33:20|7165.6|7153.6|7165.6|7153.6|7165.6|7153.6|7165.6|7153.6|0
1727188410000|2024-09-24 14:33:30|7165.9|7153.9|7166.2|7154.2|7166.2|7154.2|7165.9|7153.9|0
1727188420000|2024-09-24 14:33:40|7170.1|7158.1|7170.6|7158.6|7170.6|7158.6|7170.1|7158.1|6
1727188430000|2024-09-24 14:33:50|7171.1|7159.1|7171.4|7159.4|7171.4|7159.4|7171.1|7159.1|0
1727188440000|2024-09-24 14:34:00|7171.6|7159.6|7171.6|7159.6|7171.6|7159.6|7171.6|7159.6|0
1727188450000|2024-09-24 14:34:10|7171.4|7159.4|7171.4|7159.4|7171.4|7159.4|7171.4|7159.4|0
1727188470000|2024-09-24 14:34:30|||||||||1
1727188480000|2024-09-24 14:34:40|7170.8|7158.8|7168.7|7156.7|7170.8|7158.8|7168.1|7156.1|5
1727188500000|2024-09-24 14:35:00|7168.5|7156.5|7166.6|7160.6|7168.5|7160.6|7166.6|7156.5|0
1727188510000|2024-09-24 14:35:10|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|0
1727188530000|2024-09-24 14:35:30|7171.4|7159.4|7171.4|7159.4|7171.4|7159.4|7171.4|7159.4|1
1727188540000|2024-09-24 14:35:40|7171.1|7159.1|7172.3|7160.3|7172.8|7160.8|7171.1|7159.1|0
1727188560000|2024-09-24 14:36:00|7172.1|7160.1|7170|7164|7172.1|7164|7170|7160.1|0
1727188570000|2024-09-24 14:36:10|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|7170.6|7164.6|0
1727188590000|2024-09-24 14:36:30|7172.5|7164.5|7171.7|7159.7|7173|7165|7171.2|7159.2|7
1727188600000|2024-09-24 14:36:40|7171.5|7159.5|7165.4|7153.4|7171.5|7160.6|7165.4|7153.4|5
1727188610000|2024-09-24 14:36:50|7162.8|7154.8|7163.1|7155.1|7163.1|7155.1|7162.8|7154.8|1
1727188620000|2024-09-24 14:37:00|7163.5|7155.5|7167|7155|7167.5|7155.5|7163.5|7155|1
1727188630000|2024-09-24 14:37:10|7166.7|7154.7|7167|7155|7167|7155|7166.7|7154.7|0
1727188660000|2024-09-24 14:37:40|7167.7|7155.7|7165.6|7153.6|7170.4|7158.4|7165.6|7153.6|10
1727188670000|2024-09-24 14:37:50|7165.5|7157.5|7165.5|7157.5|7165.5|7157.5|7165.5|7157.5|0
1727188690000|2024-09-24 14:38:10|7165.4|7157.4|7164.4|7152.4|7165.4|7157.4|7164.4|7152.4|1
1727188700000|2024-09-24 14:38:20|7163.9|7151.9|7163.2|7151.2|7163.9|7151.9|7163.2|7151.2|0
1727188710000|2024-09-24 14:38:30|7162.7|7150.7|7162.4|7150.4|7162.7|7150.7|7162.4|7150.4|0
1727188720000|2024-09-24 14:38:40|7162.7|7150.7|7162.7|7150.7|7163.2|7151.2|7162.7|7150.7|0
1727188730000|2024-09-24 14:38:50|7163|7151|7163.9|7151.9|7163.9|7151.9|7162.7|7150.7|1
1727188740000|2024-09-24 14:39:00|7164.5|7152.5|7164.5|7152.5|7164.5|7152.5|7164.5|7152.5|0
1727188770000|2024-09-24 14:39:30|7164.3|7152.3|7164.3|7152.3|7164.3|7152.3|7164.3|7152.3|0
1727188780000|2024-09-24 14:39:40|7164.8|7152.8|7165.4|7153.4|7165.4|7153.4|7164.8|7152.8|1
1727188800000|2024-09-24 14:40:00|7165.6|7153.6|7162.4|7154.4|7165.6|7154.4|7162.4|7153.6|0
1727188810000|2024-09-24 14:40:10|7162.3|7154.3|7162.3|7154.3|7162.3|7154.3|7162.3|7154.3|0
1727188840000|2024-09-24 14:40:40|7161.8|7153.8|7164.5|7152.5|7165|7153.8|7158.6|7148|10
1727188850000|2024-09-24 14:40:50|7163.5|7155.5|7162.5|7150.5|7163.5|7155.5|7162.5|7150.5|0
1727188860000|2024-09-24 14:41:00|7163|7151|7163|7151|7163|7151|7163|7151|0
1727188870000|2024-09-24 14:41:10|7163.5|7151.5|7163.2|7151.2|7163.5|7151.5|7163.2|7151.2|0
1727188880000|2024-09-24 14:41:20|7163.5|7151.5|7163.8|7151.8|7163.8|7151.8|7163.5|7151.5|0
1727188900000|2024-09-24 14:41:40|7168.6|7156.6|7168.5|7156.5|7169.2|7157.2|7167.5|7155.5|1
1727188920000|2024-09-24 14:42:00|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1727188930000|2024-09-24 14:42:10|7164|7158|7164|7158|7164|7158|7164|7158|0
1727188940000|2024-09-24 14:42:20|7163.4|7157.4|7163.1|7155.1|7164.3|7157.4|7162.3|7152|6
1727188960000|2024-09-24 14:42:40|7168|7156|7168|7156|7168.2|7156.2|7168|7156|1
1727188970000|2024-09-24 14:42:50|7168.2|7156.2|7168.5|7156.5|7168.5|7156.5|7168.2|7156.2|0
1727188980000|2024-09-24 14:43:00|7169|7157|7169.2|7157.2|7169.2|7157.2|7169|7157|0
1727188990000|2024-09-24 14:43:10|7167.5|7159.5|7169.2|7157.2|7169.2|7159.5|7167.5|7157.2|0
1727189010000|2024-09-24 14:43:30|7169.7|7157.7|7168.2|7160.2|7169.7|7160.4|7168.2|7157.7|1
1727189020000|2024-09-24 14:43:40|7167.7|7159.7|7167.7|7159.7|7167.7|7159.7|7167.7|7159.7|0
1727189030000|2024-09-24 14:43:50|7168|7160|7168.2|7160.2|7168.2|7160.2|7168|7160|0
1727189050000|2024-09-24 14:44:10|7166.9|7160.9|7167.9|7161.9|7168.4|7161.9|7166.9|7160.4|2
1727189060000|2024-09-24 14:44:20|7171.3|7163.3|7171.1|7165.1|7171.8|7165.1|7171.1|7163.3|2
1727189070000|2024-09-24 14:44:30|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|0
1727189080000|2024-09-24 14:44:40|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|0
1727189090000|2024-09-24 14:44:50|7171.4|7159.4|7171.4|7159.4|7171.4|7159.4|7171.4|7159.4|7
1727189100000|2024-09-24 14:45:00|7172.2|7160.2|7172.6|7160.6|7172.6|7160.6|7172.2|7160.2|1
1727189110000|2024-09-24 14:45:10|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|0
1727189130000|2024-09-24 14:45:30|7172.7|7160.7|7172.7|7160.7|7172.7|7160.7|7172.7|7160.7|0
1727189150000|2024-09-24 14:45:50|7173.4|7161.4|7172.9|7160.9|7173.4|7163.7|7171.7|7160.9|1
1727189160000|2024-09-24 14:46:00|7170.4|7164.4|7173.4|7165.4|7173.4|7165.7|7170.4|7164.4|1
1727189170000|2024-09-24 14:46:10|7173|7165|7172.1|7166.1|7173|7166.1|7172.1|7165|1
1727189180000|2024-09-24 14:46:20|7170.5|7158.5|7168.5|7156.5|7170.5|7158.5|7168.5|7156.5|7
1727189190000|2024-09-24 14:46:30|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|0
1727189220000|2024-09-24 14:47:00|7169.3|7157.3|7165.5|7157.5|7169.3|7157.5|7165.5|7157.3|0
1727189230000|2024-09-24 14:47:10|7165.1|7157.1|7166.8|7158.8|7166.8|7159.6|7165.1|7157.1|2
1727189250000|2024-09-24 14:47:30|7165.7|7157.7|7165.7|7157.7|7165.7|7157.7|7165.7|7157.7|0
1727189270000|2024-09-24 14:47:50|7165.5|7157.5|7171.5|7159.5|7171.5|7159.5|7165.5|7157.5|1
1727189280000|2024-09-24 14:48:00|7171.8|7159.8|7171.3|7159.3|7172|7160|7171.3|7159.3|1
1727189290000|2024-09-24 14:48:10|7170.2|7162.2|7173.7|7161.7|7173.7|7162.7|7170.2|7160.5|10
1727189320000|2024-09-24 14:48:40|7174|7162|7174.2|7162.2|7174.7|7162.7|7174|7162|0
1727189350000|2024-09-24 14:49:10|7173.9|7161.9|7168.4|7162.4|7173.9|7163.2|7168.4|7161.5|2
1727189360000|2024-09-24 14:49:20|7169.9|7161.9|7170.4|7162.4|7170.4|7162.4|7169.9|7161.9|2
1727189410000|2024-09-24 14:50:10|7170.6|7162.6|7170.9|7162.9|7170.9|7162.9|7170.6|7162.6|1
1727189440000|2024-09-24 14:50:40|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|7169.4|7163.4|1
1727189450000|2024-09-24 14:50:50|7170.7|7162.7|7170.6|7158.6|7170.9|7162.9|7170.6|7158.6|1
1727189460000|2024-09-24 14:51:00|7161.9|7153.9|7160.9|7152.9|7161.9|7153.9|7160.9|7152.9|6
1727189470000|2024-09-24 14:51:10|7160.7|7152.7|7159.3|7153.3|7160.9|7153.3|7158.8|7152.4|3
1727189490000|2024-09-24 14:51:30|7162.1|7154.1|7164.4|7156.4|7164.4|7156.4|7162.1|7152.4|1
1727189500000|2024-09-24 14:51:40|7161.6|7153.6|7164.1|7158.1|7165.8|7158.4|7161.6|7153.6|13
1727189510000|2024-09-24 14:51:50|7166|7154|7163.7|7155.7|7166|7155.7|7163.7|7154|2
1727189520000|2024-09-24 14:52:00|7164.1|7156.1|7164.2|7152.2|7165.3|7157.3|7163.8|7152.2|2
1727189530000|2024-09-24 14:52:10|7165.1|7153.1|7165.3|7153.3|7165.3|7153.3|7165.1|7153.1|1
1727189540000|2024-09-24 14:52:20|7162.8|7154.8|7162.8|7154.8|7162.8|7154.8|7162.8|7154.8|0
1727189550000|2024-09-24 14:52:30|7162.3|7154.3|7162.3|7154.3|7162.3|7154.3|7162.3|7154.3|0
1727189560000|2024-09-24 14:52:40|7166.1|7154.1|7167.3|7155.3|7167.3|7155.3|7166.1|7154.1|7
1727189570000|2024-09-24 14:52:50|7167|7155|7165.6|7157.6|7167|7157.6|7165.6|7154.5|0
1727189580000|2024-09-24 14:53:00|7166|7158|7169.4|7161.4|7169.4|7161.4|7166|7158|1
1727189590000|2024-09-24 14:53:10|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|1
1727189600000|2024-09-24 14:53:20|7169.8|7161.8|7169.8|7161.8|7169.8|7161.8|7169.8|7161.8|0
1727189610000|2024-09-24 14:53:30|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|1
1727189660000|2024-09-24 14:54:20|||||||||1
1727189680000|2024-09-24 14:54:40|7174.8|7162.8|7174.5|7166.5|7174.8|7166.5|7174.5|7162.8|3
1727189690000|2024-09-24 14:54:50|7173.7|7165.7|7173.8|7165.8|7175.3|7165.8|7173.7|7162.2|1
1727189700000|2024-09-24 14:55:00|7171.7|7165.7|7171|7159|7174.1|7166.1|7171|7159|4
1727189710000|2024-09-24 14:55:10|7170.7|7158.7|7168.5|7160.5|7171.3|7160.7|7168.5|7158.2|0
1727189720000|2024-09-24 14:55:20|7169.9|7161.9|7171.1|7163.1|7171.7|7163.7|7169.9|7161.9|4
1727189730000|2024-09-24 14:55:30|7170.9|7162.9|7174.7|7166.7|7174.7|7166.7|7170.5|7162.9|3
1727189750000|2024-09-24 14:55:50|7174.9|7166.9|7174.9|7166.9|7174.9|7166.9|7174.9|7166.9|0
1727189760000|2024-09-24 14:56:00|7173.7|7167.7|7175.2|7167.2|7175.2|7167.9|7173.7|7167.2|4
1727189770000|2024-09-24 14:56:10|7174.9|7168.9|7175.2|7167.2|7175.2|7168.9|7174.9|7167.2|0
1727189780000|2024-09-24 14:56:20|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|0
1727189790000|2024-09-24 14:56:30|7175.4|7167.4|7174.4|7168.4|7175.4|7168.7|7174.4|7167.4|0
1727189810000|2024-09-24 14:56:50|||||||||1
1727189820000|2024-09-24 14:57:00|7182.8|7170.8|7179.5|7173.5|7182.8|7173.5|7179.5|7170.8|4
1727189830000|2024-09-24 14:57:10|7179.3|7173.3|7179.7|7173.7|7184.2|7174.5|7179.3|7172.2|9
1727189840000|2024-09-24 14:57:20|7181.2|7173.2|7176.6|7170.6|7181.2|7173.2|7176.6|7166.9|10
1727189850000|2024-09-24 14:57:30|7176.8|7170.8|7178.7|7166.7|7178.7|7170.8|7176.8|7166.4|1
1727189860000|2024-09-24 14:57:40|7177.3|7165.3|7173.3|7165.3|7177.3|7165.3|7173.3|7164.1|6
1727189870000|2024-09-24 14:57:50|7170.2|7164.2|7169.6|7163.6|7172.2|7164.2|7169.5|7158.5|1
1727189880000|2024-09-24 14:58:00|7169.8|7163.8|7169.2|7161.2|7169.8|7163.8|7169.2|7161.2|1
1727189890000|2024-09-24 14:58:10|7168.8|7160.8|7167|7159|7168.8|7160.8|7167|7159|0
1727189900000|2024-09-24 14:58:20|7166.3|7160.3|7171|7163|7171|7163.2|7166.3|7160.3|2
1727189910000|2024-09-24 14:58:30|7171.6|7163.6|7171.6|7163.6|7171.6|7163.6|7171.6|7163.6|1
1727189920000|2024-09-24 14:58:40|7171.3|7163.3|7171.3|7163.3|7171.3|7163.3|7171.3|7163.3|0
1727189930000|2024-09-24 14:58:50|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1727189940000|2024-09-24 14:59:00|7169.8|7163.8|7162.5|7154.5|7169.8|7163.8|7162.5|7153.5|3
1727189950000|2024-09-24 14:59:10|7167.5|7155.5|7169.6|7157.6|7169.9|7157.9|7167.5|7155.5|9
1727189960000|2024-09-24 14:59:20|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|0
1727189970000|2024-09-24 14:59:30|7169.6|7157.6|7169.4|7157.4|7169.6|7157.6|7169.4|7157.4|0
1727189980000|2024-09-24 14:59:40|7169.7|7157.7|7168.9|7156.9|7169.7|7157.7|7168.9|7156.9|0
1727189990000|2024-09-24 14:59:50|7166.6|7158.6|7166.6|7158.6|7166.6|7158.6|7166.6|7158.6|0
1727190000000|2024-09-24 15:00:00|7166.4|7158.4|7167.7|7155.7|7168|7158.4|7160.7|7153|7
1727190010000|2024-09-24 15:00:10|7168|7156|7166.5|7158.5|7168.5|7159.5|7166.5|7156|1
1727190020000|2024-09-24 15:00:20|7166.7|7158.7|7167.7|7161.7|7170|7161.7|7166.7|7158|2
1727190040000|2024-09-24 15:00:40|7167.5|7161.5|7171.9|7159.9|7171.9|7162|7167.5|7159.9|3
1727190060000|2024-09-24 15:01:00|7171|7163|7171|7163|7171|7163|7171|7163|2
1727190090000|2024-09-24 15:01:30|7173.9|7161.9|7173.5|7167.5|7177|7167.5|7173.5|7161.9|5
1727190100000|2024-09-24 15:01:40|7173.9|7167.9|7181.8|7169.8|7181.8|7173.1|7173.9|7167.9|11
1727190110000|2024-09-24 15:01:50|7179.8|7171.8|7179.3|7173.3|7179.8|7173.3|7179.1|7171.6|1
1727190120000|2024-09-24 15:02:00|7179.9|7173.9|7183.4|7175.4|7185.9|7175.4|7179.9|7173.6|3
1727190140000|2024-09-24 15:02:20|7182.6|7176.6|7182.7|7176.7|7182.7|7176.7|7182.4|7176.4|0
1727190160000|2024-09-24 15:02:40|7182.2|7176.2|7187.8|7179.8|7187.8|7179.8|7182.2|7176.1|15
1727190170000|2024-09-24 15:02:50|7187.9|7181.9|7191.5|7185.5|7191.5|7185.5|7185.4|7179.4|8
1727190180000|2024-09-24 15:03:00|7192.1|7186.1|7194.3|7188.3|7194.3|7188.3|7192.1|7186.1|11
1727190190000|2024-09-24 15:03:10|7194.4|7188.4|7205.7|7193.7|7207.2|7198.8|7194.1|7188.1|15
1727190210000|2024-09-24 15:03:30|7205.5|7193.5|7204|7196|7205.5|7196|7204|7193.5|0
1727190220000|2024-09-24 15:03:40|7203.8|7195.8|7206.9|7198.9|7210.1|7199.8|7203.8|7195.8|12
1727190230000|2024-09-24 15:03:50|7207.1|7199.1|7205.4|7199.4|7207.1|7200.4|7205.4|7199.1|3
1727190240000|2024-09-24 15:04:00|7204.5|7198.5|7212.2|7204.2|7212.5|7204.2|7203.7|7196.1|31
1727190250000|2024-09-24 15:04:10|7210.4|7204.4|7207.4|7201.4|7210.5|7204.5|7207.4|7201.4|3
1727190260000|2024-09-24 15:04:20|7210.7|7202.7|7209.2|7201.2|7212.4|7203.6|7207.9|7200.4|7
1727190270000|2024-09-24 15:04:30|7207.6|7195.6|7209|7197|7209|7197|7207.6|7195.6|2
1727190280000|2024-09-24 15:04:40|7208.4|7196.4|7206.6|7198.6|7208.9|7198.6|7206.6|7196.4|3
1727190290000|2024-09-24 15:04:50|7206.2|7198.2|7207.6|7201.6|7210.7|7203.4|7206.2|7198.2|8
1727190300000|2024-09-24 15:05:00|7207.8|7201.8|7205.6|7199.6|7211.1|7201.8|7205.6|7198.2|12
1727190310000|2024-09-24 15:05:10|7206.3|7198.3|7207.2|7199.2|7207.2|7199.6|7205.6|7198.3|2
1727190320000|2024-09-24 15:05:20|7206.9|7198.9|7206.7|7198.7|7206.9|7198.9|7206.7|7198.7|1
1727190330000|2024-09-24 15:05:30|7206|7200|7206.5|7200.5|7206.5|7200.5|7206|7200|1
1727190350000|2024-09-24 15:05:50|7206.2|7200.2|7206.5|7200.5|7206.5|7200.5|7206.2|7200.2|3
1727190360000|2024-09-24 15:06:00|7205.3|7199.3|7203|7197|7205.3|7199.3|7203|7197|5
1727190370000|2024-09-24 15:06:10|7199.6|7187.6|7200.2|7188.2|7200.2|7188.2|7199.1|7187.1|3
1727190380000|2024-09-24 15:06:20|7203.5|7191.5|7202.6|7196.6|7205.5|7197.5|7202.6|7191.5|10
1727190400000|2024-09-24 15:06:40|7202.4|7196.4|7202.9|7196.9|7202.9|7196.9|7202.4|7196.4|0
1727190410000|2024-09-24 15:06:50|7199.3|7187.3|7201.1|7189.1|7201.1|7189.1|7199.3|7187.3|3
1727190420000|2024-09-24 15:07:00|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|0
1727190430000|2024-09-24 15:07:10|7202.4|7194.4|7207.6|7195.6|7207.6|7195.6|7202.4|7194.4|3
1727190440000|2024-09-24 15:07:20|7205.9|7197.9|7205.9|7197.9|7205.9|7197.9|7205.9|7197.9|0
1727190470000|2024-09-24 15:07:50|7206.7|7198.7|7210|7202|7210.2|7202.2|7206.7|7198.2|4
1727190480000|2024-09-24 15:08:00|7210.2|7202.2|7210.7|7202.7|7210.7|7202.7|7210|7202|1
1727190490000|2024-09-24 15:08:10|7210.8|7202.8|7201.9|7193.9|7210.8|7202.8|7201.9|7192.9|1
1727190500000|2024-09-24 15:08:20|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|0
1727190510000|2024-09-24 15:08:30|7203.1|7191.1|7203.3|7195.3|7203.3|7195.6|7201.6|7191.1|1
1727190520000|2024-09-24 15:08:40|7201.8|7193.8|7202.1|7194.1|7202.1|7194.1|7198.6|7190.6|1
1727190540000|2024-09-24 15:09:00|7200.6|7194.6|7207.5|7201.5|7208.9|7202.9|7200.6|7194.6|807
1727190570000|2024-09-24 15:09:30|7207.6|7201.6|7207.8|7201.8|7207.8|7201.8|7207.6|7201.6|1
1727190580000|2024-09-24 15:09:40|7208.1|7202.1|7207.6|7201.6|7208.1|7202.1|7207.6|7201.6|0
1727190590000|2024-09-24 15:09:50|7207.3|7201.3|7208.6|7202.6|7210.2|7202.6|7207.3|7201.3|6
1727190600000|2024-09-24 15:10:00|7208.8|7202.8|7210.2|7202.2|7211.7|7205.5|7208.3|7202.2|21
1727190610000|2024-09-24 15:10:10|7210.9|7202.9|7211|7203|7211|7203|7210.9|7202.9|0
1727190630000|2024-09-24 15:10:30|7211.4|7203.4|7211.4|7203.4|7211.4|7203.4|7211.4|7203.4|0
1727190640000|2024-09-24 15:10:40|7211.6|7203.6|7210.1|7204.1|7211.6|7204.1|7210.1|7203.6|0
1727190650000|2024-09-24 15:10:50|7211.4|7203.4|7211.6|7203.6|7211.6|7204.1|7210.1|7203.4|0
1727190680000|2024-09-24 15:11:20|7212.2|7204.2|7211.5|7205.5|7212.2|7205.5|7211.5|7204.2|5
1727190690000|2024-09-24 15:11:30|7213.7|7205.7|7211.4|7205.4|7213.7|7207.6|7211.4|7205.4|9
1727190700000|2024-09-24 15:11:40|7211.2|7205.2|7211.2|7205.2|7211.2|7205.2|7211.2|7205.2|0
1727190710000|2024-09-24 15:11:50|7209.7|7203.7|7214.6|7202.6|7214.6|7203.7|7208.3|7201.9|3
1727190720000|2024-09-24 15:12:00|7211.2|7203.2|7206.8|7198.8|7211.2|7203.2|7206.5|7198.5|2
1727190730000|2024-09-24 15:12:10|7205.5|7199.5|7207.8|7199.8|7207.8|7199.8|7205.5|7199.2|1
1727190740000|2024-09-24 15:12:20|7209.4|7197.4|7208.3|7200.3|7210|7200.3|7208.3|7197.2|5
1727190750000|2024-09-24 15:12:30|7208|7200|7208.3|7200.3|7208.3|7200.3|7208|7200|0
1727190760000|2024-09-24 15:12:40|7208|7200|7206.6|7194.6|7208.2|7200.2|7206.6|7194.6|9
1727190770000|2024-09-24 15:12:50|7206.3|7194.3|7205.2|7199.2|7206.6|7199.2|7204.9|7194.3|3
1727190780000|2024-09-24 15:13:00|7205.4|7199.4|7205.7|7199.7|7205.7|7199.7|7205.4|7199.4|3
1727190790000|2024-09-24 15:13:10|7210.1|7198.1|7208.7|7200.7|7210.1|7200.7|7208.4|7198.1|1
1727190810000|2024-09-24 15:13:30|7209.1|7201.1|7209.1|7201.1|7209.1|7201.1|7209.1|7201.1|0
1727190820000|2024-09-24 15:13:40|7208.9|7200.9|7208.9|7200.9|7208.9|7200.9|7208.9|7200.9|0
1727190840000|2024-09-24 15:14:00|7209.2|7203.2|7209.2|7203.2|7209.2|7203.2|7209.2|7203.2|2
1727190850000|2024-09-24 15:14:10|7210.2|7204.2|7204.7|7192.7|7210.2|7204.2|7204.2|7192.7|18
1727190860000|2024-09-24 15:14:20|7203|7195|7203.5|7195.5|7204|7196|7203|7195|0
1727190870000|2024-09-24 15:14:30|7203.8|7195.8|7203.8|7197.8|7204.2|7197.8|7203.8|7195.8|0
1727190880000|2024-09-24 15:14:40|7204.5|7198.5|7207|7199|7207|7199|7204.5|7198.5|2
1727190890000|2024-09-24 15:14:50|7209.1|7201.1|7206.8|7200.8|7209.1|7201.8|7206.8|7196.6|4
1727190900000|2024-09-24 15:15:00|7206.9|7200.9|7204.8|7196.8|7206.9|7200.9|7203.4|7192.6|5
1727190910000|2024-09-24 15:15:10|7204.6|7196.6|7207.6|7195.6|7207.6|7196.6|7204.6|7193.5|2
1727190920000|2024-09-24 15:15:20|7205.4|7197.4|7207.7|7195.7|7207.7|7197.4|7205.4|7195.7|0
1727190930000|2024-09-24 15:15:30|7205.4|7197.4|7208|7196|7208.3|7197.4|7205.4|7195.7|3
1727190940000|2024-09-24 15:15:40|7207|7199|7207|7199|7207|7199|7207|7199|0
1727190950000|2024-09-24 15:15:50|||||||||2
1727190960000|2024-09-24 15:16:00|7207.2|7199.2|7207.7|7201.7|7207.7|7201.7|7206.9|7198.9|0
1727190970000|2024-09-24 15:16:10|7209.1|7201.1|7209.6|7201.6|7209.6|7201.6|7209.1|7201.1|3
1727190980000|2024-09-24 15:16:20|7210.2|7202.2|7209.1|7203.1|7210.4|7203.1|7208.9|7202.2|1
1727190990000|2024-09-24 15:16:30|7208.6|7202.6|7210.1|7198.1|7210.1|7203.1|7208.6|7196.8|9
1727191000000|2024-09-24 15:16:40|7209.5|7197.5|7210.1|7198.1|7211.4|7200.9|7208.9|7197.3|2
1727191020000|2024-09-24 15:17:00|7209.9|7197.9|7206.5|7194.5|7210.4|7200.1|7205.2|7194.5|2
1727191030000|2024-09-24 15:17:10|7208.3|7200.3|7209|7201|7209|7201|7208|7200|2
1727191040000|2024-09-24 15:17:20|7209.2|7201.2|7213.9|7201.9|7213.9|7204.6|7209.2|7201.2|20
1727191070000|2024-09-24 15:17:50|7212|7206|7212|7206|7212|7206|7212|7206|0
1727191080000|2024-09-24 15:18:00|7211.9|7205.9|7212|7206|7212.2|7206.2|7211.7|7205.7|4
1727191090000|2024-09-24 15:18:10|7211.7|7205.7|7214.9|7208.9|7220.4|7213.5|7211.7|7205.7|61
1727191100000|2024-09-24 15:18:20|7219.8|7207.8|7216.7|7204.7|7220.8|7211.6|7210.7|7204.7|6
1727191110000|2024-09-24 15:18:30|7216.5|7204.5|7209|7203|7216.7|7204.7|7209|7203|4
1727191120000|2024-09-24 15:18:40|7209.5|7203.5|7215.7|7203.7|7215.7|7205.8|7209.5|7203.5|2
1727191130000|2024-09-24 15:18:50|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|0
1727191140000|2024-09-24 15:19:00|7216.5|7208.5|7214.4|7208.4|7216.7|7209.5|7214.4|7207.7|1
1727191150000|2024-09-24 15:19:10|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|0
1727191160000|2024-09-24 15:19:20|7215.5|7207.5|7213.7|7207.7|7215.5|7208.5|7213.7|7207.2|3
1727191170000|2024-09-24 15:19:30|7214.2|7206.2|7213.7|7207.7|7214.2|7207.7|7213.7|7206.2|1
1727191180000|2024-09-24 15:19:40|7214.2|7208.2|7218.5|7210.5|7219.5|7211.6|7214.2|7207|4
1727191190000|2024-09-24 15:19:50|7217.5|7211.5|7219|7213|7219|7213|7217.5|7211.5|3
1727191200000|2024-09-24 15:20:00|7220.9|7214.9|7222.4|7216.4|7225.1|7216.4|7220.9|7212.6|10
1727191210000|2024-09-24 15:20:10|7224.7|7216.7|7224.1|7218.1|7228.1|7221|7224.1|7216.1|10
1727191220000|2024-09-24 15:20:20|7224.4|7218.4|7221.6|7215.6|7226.1|7220.1|7221.3|7213.3|12
1727191230000|2024-09-24 15:20:30|||||||||1
1727191240000|2024-09-24 15:20:40|7221.9|7215.9|7221.8|7213.8|7222.1|7216.1|7221.6|7213.8|4
1727191250000|2024-09-24 15:20:50|7221|7215|7221.8|7215.8|7226.3|7219.3|7221|7213.8|4
1727191260000|2024-09-24 15:21:00|7221.1|7215.1|7219.1|7211.1|7221.1|7215.1|7218.1|7207.4|5
1727191270000|2024-09-24 15:21:10|7219.5|7211.5|7219.5|7211.5|7219.5|7211.5|7219.5|7211.5|0
1727191280000|2024-09-24 15:21:20|7225.1|7213.1|7225.3|7213.3|7225.3|7213.3|7224.8|7212.8|1
1727191290000|2024-09-24 15:21:30|7225.1|7213.1|7224.8|7212.8|7225.1|7213.1|7224.8|7212.8|0
1727191300000|2024-09-24 15:21:40|7223.4|7215.4|7220.1|7214.1|7223.4|7215.4|7220.1|7213.5|4
1727191310000|2024-09-24 15:21:50|7218.7|7206.7|7219.1|7211.1|7220.8|7211.1|7215.8|7206.7|3
1727191320000|2024-09-24 15:22:00|7219.3|7211.3|7219.3|7211.3|7219.3|7211.3|7219.3|7211.3|0
1727191330000|2024-09-24 15:22:10|7221.6|7209.6|7219.9|7211.9|7221.6|7211.9|7219.9|7209.6|0
1727191340000|2024-09-24 15:22:20|7222.2|7214.2|7223.5|7215.5|7223.5|7215.5|7222.2|7214.2|0
1727191350000|2024-09-24 15:22:30|7223.9|7215.9|7223.9|7215.9|7223.9|7215.9|7223.9|7215.9|0
1727191360000|2024-09-24 15:22:40|7225|7217|7223.8|7217.8|7230.3|7219.2|7223.1|7215.6|11
1727191370000|2024-09-24 15:22:50|7224.3|7218.3|7224|7218|7224.3|7218.3|7224|7218|2
1727191380000|2024-09-24 15:23:00|7224.3|7218.3|7230.7|7218.7|7230.7|7218.7|7224.3|7218.3|2
1727191390000|2024-09-24 15:23:10|7223.8|7217.8|7224.4|7218.4|7226|7218.4|7223.8|7216.6|15
1727191400000|2024-09-24 15:23:20|7224.6|7218.6|7226.6|7220.6|7227.5|7220.6|7224.6|7218.6|1
1727191410000|2024-09-24 15:23:30|7226.8|7220.8|7226.8|7220.8|7226.8|7220.8|7226.8|7220.8|0
1727191420000|2024-09-24 15:23:40|7228.3|7220.3|7225.9|7213.9|7229.1|7221.1|7224.3|7213.9|4
1727191430000|2024-09-24 15:23:50|7224.2|7212.2|7223.8|7215.8|7224.2|7215.8|7223.8|7212.2|0
1727191440000|2024-09-24 15:24:00|7223.7|7217.7|7222.3|7216.3|7223.7|7217.7|7222.3|7216.3|1
1727191450000|2024-09-24 15:24:10|7223.6|7215.6|7230.9|7218.9|7230.9|7218.9|7223.6|7215.6|2
1727191460000|2024-09-24 15:24:20|7228.8|7220.8|7228.3|7220.3|7229.3|7223|7228|7220.3|4
1727191470000|2024-09-24 15:24:30|7228.5|7220.5|7228.2|7222.2|7230.3|7222.3|7228.2|7220.5|1
1727191480000|2024-09-24 15:24:40|7227.9|7221.9|7227.9|7221.9|7227.9|7221.9|7227.9|7221.9|2
1727191490000|2024-09-24 15:24:50|7228.7|7222.7|7228.7|7222.7|7228.7|7222.7|7228.7|7222.7|0
1727191500000|2024-09-24 15:25:00|7231.2|7223.2|7232|7224|7232|7224|7231.2|7223.2|3
1727191510000|2024-09-24 15:25:10|7230.7|7224.7|7230.9|7222.9|7231.5|7224.7|7230.7|7222.9|2
1727191520000|2024-09-24 15:25:20|7231.5|7223.5|7243.6|7231.6|7243.6|7233.3|7231.3|7223.5|19
1727191530000|2024-09-24 15:25:30|7241.3|7233.3|7241.8|7233.8|7243.6|7234.3|7240.3|7230.3|8
1727191540000|2024-09-24 15:25:40|7241.9|7233.9|7240.4|7234.4|7242.1|7234.4|7240.1|7233.4|0
1727191550000|2024-09-24 15:25:50|7239.6|7233.6|7237.6|7231.6|7239.6|7233.6|7236.1|7230.1|21
1727191560000|2024-09-24 15:26:00|7237.3|7231.3|7238.5|7232.5|7240.9|7234.9|7236.8|7230.8|6
1727191570000|2024-09-24 15:26:10|7238.3|7232.3|7242.1|7230.1|7242.1|7233.8|7238.3|7228.3|11
1727191580000|2024-09-24 15:26:20|7242.4|7230.4|7241.8|7229.8|7242.4|7230.4|7241.5|7229.5|2
1727191590000|2024-09-24 15:26:30|7242|7230|7238.8|7230.8|7242|7232.2|7238.2|7230|2
1727191600000|2024-09-24 15:26:40|7238.4|7232.4|7242.2|7234.2|7242.2|7234.2|7238.4|7232.4|1
1727191610000|2024-09-24 15:26:50|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|7241.9|7235.9|0
1727191620000|2024-09-24 15:27:00|7242.1|7236.1|7235.6|7229.6|7243.5|7237.5|7235.6|7228.6|18
1727191630000|2024-09-24 15:27:10|7238.2|7230.2|7235.6|7227.6|7244.3|7232.3|7235.6|7227.6|12
1727191640000|2024-09-24 15:27:20|7235.8|7227.8|7238.9|7226.9|7238.9|7229|7232.3|7224|11
1727191650000|2024-09-24 15:27:30|7238.7|7226.7|7239.2|7231.2|7242.5|7231.2|7236.4|7226.7|3
1727191660000|2024-09-24 15:27:40|7239|7231|7243|7231|7243.6|7232.5|7239|7231|1
1727191670000|2024-09-24 15:27:50|7242.1|7234.1|7242.1|7234.1|7242.1|7234.1|7242.1|7234.1|0
1727191680000|2024-09-24 15:28:00|7242.3|7234.3|7244.7|7236.7|7244.7|7236.7|7241.6|7234.3|2
1727191690000|2024-09-24 15:28:10|7243.2|7237.2|7239.7|7227.7|7243.2|7237.2|7239.7|7227.7|9
1727191700000|2024-09-24 15:28:20|7241.2|7229.2|7242|7234|7242.6|7234.4|7240.4|7229.2|3
1727191710000|2024-09-24 15:28:30|7242.2|7234.2|7241.7|7233.7|7242.2|7234.2|7241.7|7233.7|0
1727191730000|2024-09-24 15:28:50|7242.1|7234.1|7242.3|7234.3|7242.3|7234.3|7241.8|7233.8|0
1727191740000|2024-09-24 15:29:00|7241.6|7233.6|7239.2|7233.2|7242.6|7236.4|7239.2|7233.2|5
1727191750000|2024-09-24 15:29:10|7241.8|7233.8|7243.6|7235.6|7246.1|7235.6|7241.8|7233.3|2
1727191760000|2024-09-24 15:29:20|7243.5|7235.5|7243.3|7235.3|7243.5|7235.5|7243.3|7235.3|0
1727191770000|2024-09-24 15:29:30|7243.5|7235.5|7243.5|7235.5|7243.5|7235.5|7243.5|7235.5|0
1727191780000|2024-09-24 15:29:40|7241.3|7235.3|7245.5|7237.5|7245.6|7237.6|7241.3|7235.3|4
1727191790000|2024-09-24 15:29:50|7245.8|7239.8|7246.8|7240.8|7247.5|7241.5|7245.8|7239.8|8
1727191800000|2024-09-24 15:30:00|7246.6|7240.6|7248.6|7242.6|7248.8|7242.8|7246.6|7240.6|13
1727191810000|2024-09-24 15:30:10|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|7248.8|7242.8|3
1727191820000|2024-09-24 15:30:20|7249.5|7243.5|7250.1|7244.1|7250.8|7244.8|7249.5|7243.5|2
1727191830000|2024-09-24 15:30:30|7249.7|7243.7|7249|7243|7251.9|7245.9|7249|7243|16
1727191840000|2024-09-24 15:30:40|7249.2|7243.2|7248.9|7242.9|7249.2|7243.2|7248.5|7242.5|4
1727191850000|2024-09-24 15:30:50|7248.1|7242.1|7250.8|7244.8|7250.8|7244.8|7248.1|7242.1|2
1727191860000|2024-09-24 15:31:00|7259.2|7247.2|7259.2|7251.2|7261.5|7251.2|7258.9|7247.2|1
1727191870000|2024-09-24 15:31:10|7258.5|7252.5|7262.7|7254.7|7264.7|7258.5|7258.5|7252.5|18
1727191880000|2024-09-24 15:31:20|7262.5|7254.5|7260.2|7248.2|7262.5|7254.5|7256.4|7247|5
1727191890000|2024-09-24 15:31:30|7260.4|7248.4|7261.6|7253.6|7261.9|7254.1|7258.5|7248.2|2
1727191900000|2024-09-24 15:31:40|7262.5|7254.5|7262.8|7250.8|7267.7|7261|7262|7250.8|20
1727191910000|2024-09-24 15:31:50|7262.2|7254.2|7263.1|7251.1|7267.2|7257.4|7261.4|7251.1|8
1727191920000|2024-09-24 15:32:00|7263.7|7251.7|7254.4|7248.4|7264.7|7255.7|7254.4|7248.4|10
1727191930000|2024-09-24 15:32:10|7255.2|7247.2|7261|7249|7261|7249|7254.1|7247.2|8
1727191940000|2024-09-24 15:32:20|7264.4|7252.4|7262.4|7254.4|7265.7|7254.9|7262.4|7252.4|1
1727191950000|2024-09-24 15:32:30|7264.7|7252.7|7262.4|7254.4|7264.7|7254.4|7262.4|7252.7|0
1727191960000|2024-09-24 15:32:40|7262|7254|7262.3|7254.3|7262.3|7254.3|7262|7254|1
1727191970000|2024-09-24 15:32:50|7262.5|7254.5|7267.6|7255.6|7267.6|7255.6|7262.5|7254.5|7
1727191980000|2024-09-24 15:33:00|7267.4|7255.4|7267.4|7255.4|7267.4|7255.4|7267.4|7255.4|0
1727191990000|2024-09-24 15:33:10|7266.9|7254.9|7266.9|7254.9|7266.9|7254.9|7266.9|7254.9|0
1727192000000|2024-09-24 15:33:20|7266.7|7254.7|7258.9|7250.9|7266.7|7254.7|7258.9|7249.9|3
1727192010000|2024-09-24 15:33:30|7258.1|7250.1|7255.5|7243.5|7258.1|7250.9|7251.2|7239.2|12
1727192020000|2024-09-24 15:33:40|7255.3|7243.3|7250.1|7242.1|7255.3|7243.3|7247.6|7238.1|11
1727192030000|2024-09-24 15:33:50|7252.6|7240.6|7251.9|7243.9|7252.6|7243.9|7248.1|7240.6|4
1727192040000|2024-09-24 15:34:00|7253.6|7245.6|7258.8|7250.8|7260|7250.8|7253.6|7245.6|18
1727192050000|2024-09-24 15:34:10|7258.6|7250.6|7257.9|7251.9|7258.6|7251.9|7257.3|7250.6|2
1727192060000|2024-09-24 15:34:20|7260.6|7254.6|7259.2|7251.2|7261.9|7254.6|7259.2|7249.3|7
1727192070000|2024-09-24 15:34:30|7261.7|7249.7|7258.7|7252.7|7261.7|7252.7|7258.7|7249.7|0
1727192080000|2024-09-24 15:34:40|7258.5|7252.5|7259.1|7251.1|7259.2|7252.5|7258.5|7250.9|6
1727192090000|2024-09-24 15:34:50|7262.1|7250.1|7262.1|7250.1|7262.7|7250.7|7261.9|7249.9|2
1727192100000|2024-09-24 15:35:00|7261.9|7249.9|7264.2|7256.2|7265.1|7256.7|7260.4|7249.9|8
1727192110000|2024-09-24 15:35:10|7264.1|7256.1|7267.4|7259.4|7267.9|7259.9|7264.1|7256.1|16
1727192120000|2024-09-24 15:35:20|7265.1|7259.1|7266.7|7260.7|7267|7260.7|7265.1|7259|5
1727192130000|2024-09-24 15:35:30|7266.5|7260.5|7266.7|7260.7|7268|7260.7|7266.5|7260|0
1727192140000|2024-09-24 15:35:40|7266.2|7260.2|7265.6|7257.6|7266.2|7260.2|7263.9|7257.6|12
1727192150000|2024-09-24 15:35:50|7265.3|7257.3|7265.3|7257.3|7265.3|7257.3|7265|7257|2
1727192160000|2024-09-24 15:36:00|7265.1|7257.1|7256.5|7244.5|7265.1|7257.1|7256.5|7244.5|7
1727192170000|2024-09-24 15:36:10|7255.4|7247.4|7259.1|7247.1|7259.6|7247.6|7255.4|7247.1|3
1727192180000|2024-09-24 15:36:20|7254.8|7248.8|7255.1|7243.1|7255.1|7248.8|7253.8|7242.6|1
1727192190000|2024-09-24 15:36:30|7254.9|7242.9|7252.6|7246.6|7254.9|7246.6|7252.6|7242.9|0
1727192200000|2024-09-24 15:36:40|7252.8|7246.8|7254.5|7242.5|7254.5|7246.8|7251.3|7241.4|8
1727192210000|2024-09-24 15:36:50|7255.5|7243.5|7255.9|7247.9|7258.2|7247.9|7255.5|7243.5|3
1727192220000|2024-09-24 15:37:00|7258.2|7246.2|7256.7|7248.7|7258.6|7248.7|7255.9|7246.2|2
1727192230000|2024-09-24 15:37:10|7256.3|7248.3|7256.3|7248.3|7256.3|7248.3|7256.3|7248.3|0
1727192240000|2024-09-24 15:37:20|7260|7252|7261|7255|7261.2|7255|7260|7252|5
1727192250000|2024-09-24 15:37:30|7268.9|7256.9|7265.4|7257.4|7268.9|7258.5|7265.4|7255.4|7
1727192260000|2024-09-24 15:37:40|7265.2|7257.2|7262.9|7254.9|7265.5|7257.5|7262.9|7254.9|1
1727192270000|2024-09-24 15:37:50|7262.4|7254.4|7262.4|7254.4|7262.4|7254.4|7262.4|7254.4|1
1727192280000|2024-09-24 15:38:00|7263.1|7255.1|7263.1|7257.1|7263.1|7257.1|7263.1|7255.1|2
1727192290000|2024-09-24 15:38:10|7262.9|7256.9|7260.4|7254.4|7262.9|7256.9|7260.4|7254.4|8
1727192300000|2024-09-24 15:38:20|7260.7|7254.7|7263.6|7255.6|7263.9|7255.9|7260.7|7254.7|3
1727192310000|2024-09-24 15:38:30|7263.4|7255.4|7249.3|7243.3|7263.4|7255.9|7249.3|7238|14
1727192320000|2024-09-24 15:38:40|7249.1|7243.1|7251.8|7239.8|7251.8|7243.1|7246|7237.9|7
1727192330000|2024-09-24 15:38:50|7252.1|7240.1|7252.8|7240.8|7252.8|7240.8|7251.8|7239.8|0
1727192340000|2024-09-24 15:39:00|7252.4|7240.4|7246.3|7234.3|7254.8|7242.8|7246.3|7234.3|10
1727192350000|2024-09-24 15:39:10|7246|7234|7240.9|7232.9|7246|7234|7240.9|7231.9|1
1727192360000|2024-09-24 15:39:20|7240.7|7232.7|7247|7235|7248.2|7236.2|7240.7|7231.6|5
1727192370000|2024-09-24 15:39:30|7247.3|7235.3|7246.2|7238.2|7247.6|7238.2|7246.2|7235|1
1727192380000|2024-09-24 15:39:40|7249.8|7237.8|7244.9|7238.9|7249.8|7238.9|7244.9|7236.8|2
1727192390000|2024-09-24 15:39:50|7244|7238|7245.2|7233.2|7245.2|7238|7244|7233.2|2
1727192400000|2024-09-24 15:40:00|7245|7233|7239.3|7233.3|7245|7233.3|7236.8|7224.8|8
1727192410000|2024-09-24 15:40:10|7240.2|7234.2|7249.6|7243.6|7251.5|7243.9|7240.2|7234.2|9
1727192420000|2024-09-24 15:40:20|7250|7244|7252.5|7240.5|7254.8|7246.4|7250|7240.5|11
1727192430000|2024-09-24 15:40:30|7251.9|7239.9|7241.2|7229.2|7251.9|7240.5|7237.7|7229.2|9
1727192440000|2024-09-24 15:40:40|7241.1|7229.1|7242|7230|7242|7230|7241.1|7229.1|2
1727192450000|2024-09-24 15:40:50|7240.6|7232.6|7233.2|7227.2|7241|7233|7233.2|7227.2|7
1727192460000|2024-09-24 15:41:00|7233.5|7225.5|7243.8|7235.8|7250.8|7243.2|7233.2|7222.7|12
1727192470000|2024-09-24 15:41:10|7242.5|7236.5|7244.2|7232.2|7244.2|7236.5|7242.2|7232.2|1
1727192480000|2024-09-24 15:41:20|7243.2|7231.2|7240.9|7232.9|7243.2|7232.9|7240.9|7230.6|0
1727192490000|2024-09-24 15:41:30|7241.2|7229.2|7241.2|7229.2|7241.2|7229.2|7241.2|7229.2|1
1727192500000|2024-09-24 15:41:40|7241.4|7229.4|7242.9|7236.9|7243.4|7237.2|7241.1|7229.1|3
1727192510000|2024-09-24 15:41:50|7243.2|7237.2|7249.3|7237.3|7249.3|7239.6|7242.7|7236.7|4
1727192520000|2024-09-24 15:42:00|7247.6|7239.6|7235.4|7223.4|7247.6|7239.6|7232.9|7222.1|13
1727192530000|2024-09-24 15:42:10|7234.6|7222.6|7232.6|7224.6|7234.6|7224.7|7232.3|7222.6|0
1727192540000|2024-09-24 15:42:20|7231.3|7225.3|7231.4|7223.4|7231.4|7225.3|7231.3|7223.4|1
1727192550000|2024-09-24 15:42:30|7232|7224|7232.4|7224.4|7232.4|7224.6|7229.8|7223.8|1
1727192560000|2024-09-24 15:42:40|7232.1|7224.1|7230.5|7222.5|7232.1|7224.9|7230.3|7222.3|4
1727192570000|2024-09-24 15:42:50|7230.1|7222.1|7227.7|7221.7|7230.1|7222.2|7227.7|7221.7|6
1727192580000|2024-09-24 15:43:00|7228.1|7222.1|7229.3|7223.3|7229.6|7223.6|7228.1|7222.1|6
1727192590000|2024-09-24 15:43:10|7229.6|7223.6|7229.3|7223.3|7229.6|7223.6|7229.3|7223.3|0
1727192600000|2024-09-24 15:43:20|7229|7223|7228.2|7222.2|7229|7223|7228.2|7222.2|4
1727192610000|2024-09-24 15:43:30|7227.9|7221.9|7227.9|7221.9|7228.1|7222.1|7227.6|7221.6|5
1727192620000|2024-09-24 15:43:40|7227.6|7221.6|7235.1|7223.1|7238.9|7228.8|7227.2|7221.2|38
1727192630000|2024-09-24 15:43:50|7233.9|7225.9|7233.9|7225.9|7233.9|7225.9|7233.9|7225.9|0
1727192640000|2024-09-24 15:44:00|7234.1|7226.1|7235.1|7223.1|7238|7230.7|7233.5|7223.1|7
1727192650000|2024-09-24 15:44:10|7233.1|7225.1|7228|7222|7235.5|7225.8|7227.2|7221.2|7
1727192660000|2024-09-24 15:44:20|7228.7|7222.7|7227.2|7221.2|7228.7|7222.7|7227.2|7221.2|2
1727192670000|2024-09-24 15:44:30|7227.6|7221.6|7230.2|7222.2|7232.1|7223|7227.6|7220.1|3
1727192680000|2024-09-24 15:44:40|7230|7222|7228.7|7222.7|7230|7222.7|7228.7|7222|1
1727192690000|2024-09-24 15:44:50|7228.5|7222.5|7227.7|7221.7|7228.5|7222.5|7227.7|7221.7|2
1727192700000|2024-09-24 15:45:00|7227.5|7221.5|7232.2|7226.2|7235|7229|7225.3|7217.8|24
1727192710000|2024-09-24 15:45:10|7232.5|7226.5|7234.1|7226.1|7241.6|7233.6|7232.5|7226.1|16
1727192720000|2024-09-24 15:45:20|7233.7|7225.7|7237.2|7229.2|7239.3|7229.2|7233.2|7222.7|2
1727192730000|2024-09-24 15:45:30|7237.8|7229.8|7220.6|7208.6|7239.1|7229.8|7220.3|7208.3|9
1727192740000|2024-09-24 15:45:40|7220.3|7208.3|7208.9|7196.9|7220.3|7208.3|7207.7|7195.9|10
1727192750000|2024-09-24 15:45:50|7209.2|7197.2|7207.9|7195.9|7210.3|7199.4|7204.2|7193.7|17
1727192760000|2024-09-24 15:46:00|7204.4|7196.4|7204.2|7196.2|7204.4|7196.4|7203.7|7195.7|6
1727192770000|2024-09-24 15:46:10|7202.7|7194.7|7203|7191|7203|7194.7|7202.1|7190.1|18
1727192780000|2024-09-24 15:46:20|7202.7|7190.7|7207.7|7195.7|7207.7|7195.7|7192.5|7183.9|20
1727192790000|2024-09-24 15:46:30|7208.5|7196.5|7216.1|7204.1|7216.1|7204.1|7208.5|7196.5|4
1727192800000|2024-09-24 15:46:40|7216.4|7204.4|7216.6|7210.6|7222.1|7212.4|7216.4|7204.4|12
1727192810000|2024-09-24 15:46:50|7210.3|7198.3|7208.9|7196.9|7210.3|7198.3|7205.8|7193.8|2
1727192820000|2024-09-24 15:47:00|7208.7|7196.7|7211.7|7199.7|7211.7|7200.3|7205.9|7196.7|5
1727192830000|2024-09-24 15:47:10|7211.4|7199.4|7213.9|7201.9|7215.1|7203.1|7211.4|7199.4|3
1727192840000|2024-09-24 15:47:20|7213.7|7201.7|7215.6|7207.6|7215.6|7207.6|7211.7|7201.7|4
1727192850000|2024-09-24 15:47:30|7215.8|7207.8|7214.2|7202.2|7216|7208|7213.5|7201.5|8
1727192860000|2024-09-24 15:47:40|7214.8|7208.8|7221.1|7209.1|7222.3|7210.3|7214.8|7208|5
1727192870000|2024-09-24 15:47:50|7221.3|7209.3|7218.4|7212.4|7221.3|7212.4|7218.4|7208.3|2
1727192880000|2024-09-24 15:48:00|7218.6|7212.6|7208.2|7196.2|7221.5|7213.5|7207.3|7195.3|14
1727192890000|2024-09-24 15:48:10|7210.9|7198.9|7211.8|7203.8|7212.3|7206.3|7208.8|7196.8|13
1727192900000|2024-09-24 15:48:20|7212.2|7204.2|7221.3|7209.3|7223.3|7214.3|7212.2|7204.2|7
1727192910000|2024-09-24 15:48:30|7218.7|7210.7|7222.8|7210.8|7224.2|7216.2|7218.5|7208.8|14
1727192920000|2024-09-24 15:48:40|7223.1|7211.1|7216.6|7208.6|7226.6|7220.6|7216.6|7208.6|35
1727192930000|2024-09-24 15:48:50|7216.4|7208.4|7209.5|7201.5|7216.4|7209.6|7209.5|7201.5|17
1727192940000|2024-09-24 15:49:00|7209.3|7201.3|7217.7|7209.7|7220.6|7213.7|7209.3|7200.1|25
1727192950000|2024-09-24 15:49:10|7217|7209|7213.7|7205.7|7217|7209.6|7212.2|7205.7|14
1727192960000|2024-09-24 15:49:20|7212.4|7206.4|7214.2|7208.2|7220.7|7214.7|7212.4|7206.4|12
1727192970000|2024-09-24 15:49:30|7213.9|7207.9|7215.8|7209.8|7215.8|7209.8|7211.7|7204.7|12
1727192980000|2024-09-24 15:49:40|7216.1|7210.1|7216.6|7210.6|7216.9|7210.6|7214.1|7206.1|14
1727192990000|2024-09-24 15:49:50|7215.1|7209.1|7213.8|7207.8|7215.1|7209.1|7213.1|7206.1|16
1727193000000|2024-09-24 15:50:00|7214.5|7208.5|7214.3|7208.3|7215.1|7209.1|7214|7208|2
1727193010000|2024-09-24 15:50:10|7214|7208|7214|7208|7214.6|7208.6|7213|7207|8
1727193020000|2024-09-24 15:50:20|7214.6|7208.6|7217.4|7209.4|7217.4|7209.4|7214.6|7208.6|2
1727193030000|2024-09-24 15:50:30|7217.9|7209.9|7215.6|7209.6|7218.1|7210.1|7215.1|7209.1|1
1727193040000|2024-09-24 15:50:40|7215.3|7209.3|7215|7209|7218.8|7209.6|7215|7206.3|2
1727193050000|2024-09-24 15:50:50|7214.5|7208.5|7216.1|7208.1|7216.3|7208.5|7212.7|7206.7|5
1727193060000|2024-09-24 15:51:00|7216.3|7208.3|7216.1|7210.1|7217.4|7210.1|7215.8|7207.8|1
1727193070000|2024-09-24 15:51:10|7215.8|7209.8|7207.6|7195.6|7215.8|7209.8|7205.2|7195.3|12
1727193080000|2024-09-24 15:51:20|7206.2|7198.2|7200.4|7192.4|7207.3|7200.4|7199.8|7188.8|6
1727193090000|2024-09-24 15:51:30|7200|7192|7198.2|7190.2|7200|7193.8|7193.5|7181.5|8
1727193100000|2024-09-24 15:51:40|7196.5|7190.5|7199.2|7191.2|7199.5|7191.5|7196.5|7190.5|5
1727193110000|2024-09-24 15:51:50|7201.7|7189.7|7200.3|7192.3|7201.8|7192.3|7199.5|7189.7|5
1727193120000|2024-09-24 15:52:00|7200.5|7192.5|7200.2|7194.2|7201.2|7194.2|7200.2|7192.5|3
1727193130000|2024-09-24 15:52:10|7202|7194|7204.8|7198.8|7206.9|7198.8|7202|7193.6|4
1727193140000|2024-09-24 15:52:20|7204.5|7198.5|7204.2|7196.2|7206|7198.5|7204.2|7193.5|10
1727193150000|2024-09-24 15:52:30|7204.6|7196.6|7206.5|7200.5|7207.3|7200.5|7204.5|7196.6|5
1727193160000|2024-09-24 15:52:40|7207.3|7199.3|7210.4|7202.4|7210.4|7203.7|7207.3|7199.3|6
1727193170000|2024-09-24 15:52:50|7215.5|7203.5|7211.4|7199.4|7215.5|7206.7|7211.4|7199.4|6
1727193180000|2024-09-24 15:53:00|7211|7199|7218.3|7206.3|7218.4|7206.8|7211|7199|8
1727193190000|2024-09-24 15:53:10|7215.9|7207.9|7217.1|7209.1|7218.5|7209.1|7213.3|7206.5|3
1727193200000|2024-09-24 15:53:20|7216.6|7208.6|7216.6|7208.6|7216.6|7208.6|7216.6|7208.6|2
1727193210000|2024-09-24 15:53:30|7211.8|7205.8|7211.6|7205.6|7211.8|7205.8|7211.6|7205.6|8
1727193220000|2024-09-24 15:53:40|7211.3|7205.3|7216.2|7208.2|7218.6|7210.6|7211.3|7205.3|8
1727193230000|2024-09-24 15:53:50|7216.3|7208.3|7215.2|7203.2|7216.3|7208.3|7214.9|7203.1|4
1727193240000|2024-09-24 15:54:00|7214.6|7202.6|7205.3|7197.3|7214.6|7202.9|7205.3|7197.3|6
1727193250000|2024-09-24 15:54:10|7207.8|7199.8|7211.7|7203.7|7212.6|7203.7|7207.8|7199.3|3
1727193260000|2024-09-24 15:54:20|7214.8|7202.8|7212.1|7200.1|7217|7207.5|7211.6|7199.6|6
1727193270000|2024-09-24 15:54:30|7211.5|7199.5|7209.8|7203.8|7212.1|7203.8|7209.6|7199.5|2
1727193280000|2024-09-24 15:54:40|7210|7204|7216.2|7204.2|7216.5|7204.5|7210|7200.5|3
1727193290000|2024-09-24 15:54:50|7216.8|7204.8|7220.6|7212.6|7221.9|7213.8|7216.8|7204.8|5
1727193300000|2024-09-24 15:55:00|7220.9|7208.9|7220|7208|7220.9|7208.9|7220|7208|3
1727193310000|2024-09-24 15:55:10|7220.6|7208.6|7220.9|7208.9|7220.9|7208.9|7220.6|7208.6|2
1727193320000|2024-09-24 15:55:20|7221.1|7209.1|7219.8|7211.8|7221.1|7211.8|7219.7|7209.1|4
1727193330000|2024-09-24 15:55:30|7220|7212|7220.1|7212.1|7221.7|7212.1|7219.2|7209.7|2
1727193360000|2024-09-24 15:56:00|7220|7212|7220|7212|7220|7212|7220|7212|0
1727193370000|2024-09-24 15:56:10|7220.3|7212.3|7220.3|7212.3|7220.3|7212.3|7220.3|7212.3|0
1727193380000|2024-09-24 15:56:20|7218.8|7212.8|7218.8|7212.8|7218.8|7212.8|7218.8|7212.8|0
1727193390000|2024-09-24 15:56:30|7218.5|7212.5|7221.1|7213.1|7221.1|7213.1|7218.5|7212.3|1
1727193400000|2024-09-24 15:56:40|7219.9|7207.9|7219.7|7207.7|7219.9|7207.9|7219.7|7207.7|2
1727193410000|2024-09-24 15:56:50|7219.4|7207.4|7220.6|7208.6|7220.6|7208.6|7219.4|7207.4|2
1727193420000|2024-09-24 15:57:00|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|1
1727193450000|2024-09-24 15:57:30|7220|7208|7220.2|7208.2|7220.2|7208.2|7219.7|7207.7|1
1727193460000|2024-09-24 15:57:40|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|0
1727193470000|2024-09-24 15:57:50|7220|7208|7219.3|7207.3|7220|7208|7219.3|7207.3|1
1727193480000|2024-09-24 15:58:00|7218.7|7206.7|7218|7206|7218.7|7206.7|7218|7206|0
1727193490000|2024-09-24 15:58:10|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|0
1727193500000|2024-09-24 15:58:20|7218.4|7206.4|7218|7206|7218.4|7206.4|7217.7|7205.7|5
1727193510000|2024-09-24 15:58:30|7219.1|7207.1|7220.2|7208.2|7220.3|7208.3|7219.1|7207.1|0
1727193520000|2024-09-24 15:58:40|7220.5|7208.5|7226|7214|7226|7214.1|7220.5|7208.5|2
1727193530000|2024-09-24 15:58:50|7225.7|7213.7|7226.2|7214.2|7226.2|7214.2|7225.7|7213.7|0
1727193550000|2024-09-24 15:59:10|7226.7|7214.7|7225.2|7217.2|7226.7|7217.2|7225|7214.7|0
1727193560000|2024-09-24 15:59:20|7224.9|7216.9|7225.4|7217.4|7227.1|7217.4|7224.9|7215.1|2
1727193570000|2024-09-24 15:59:30|7225.1|7217.1|7225.1|7217.1|7225.1|7217.1|7225.1|7217.1|0
1727193580000|2024-09-24 15:59:40|7225.4|7217.4|7226.3|7218.3|7226.3|7218.3|7225.1|7217.1|0
1727193590000|2024-09-24 15:59:50|7225.3|7213.3|7225.3|7213.3|7225.3|7213.3|7225.3|7213.3|8
1727193600000|2024-09-24 16:00:00|7225.6|7213.6|7225.8|7213.8|7225.8|7213.8|7225.6|7213.6|0
1727193610000|2024-09-24 16:00:10|7227|7215|7228|7216|7228|7216|7227|7215|0
1727193620000|2024-09-24 16:00:20|7228.2|7216.2|7235.3|7223.3|7235.6|7223.6|7228.2|7216.2|3
1727193630000|2024-09-24 16:00:30|7234.8|7222.8|7230.3|7224.3|7234.8|7224.3|7230.3|7222.8|0
1727193640000|2024-09-24 16:00:40|7230.5|7224.5|7230.5|7224.5|7230.5|7224.5|7230.5|7224.5|0
1727193660000|2024-09-24 16:01:00|7230.2|7224.2|7230.7|7224.7|7230.7|7224.7|7230.2|7224.2|6
1727193680000|2024-09-24 16:01:20|7230.9|7224.9|7230.9|7224.9|7230.9|7224.9|7230.9|7224.9|2
1727193690000|2024-09-24 16:01:30|7231.3|7223.3|7229.8|7223.8|7231.3|7223.8|7229.8|7223.3|0
1727193700000|2024-09-24 16:01:40|7227.5|7221.5|7228.4|7222.4|7228.4|7222.4|7227.5|7221.5|0
1727193720000|2024-09-24 16:02:00|7228.6|7222.6|7228.5|7222.5|7228.6|7222.6|7228.5|7222.5|1
1727193730000|2024-09-24 16:02:10|7232.9|7224.9|7233.5|7227.5|7233.5|7227.5|7232.9|7224.9|1
1727193740000|2024-09-24 16:02:20|7234.9|7228.9|7234.7|7228.7|7236.3|7229.1|7234.7|7228|2
1727193750000|2024-09-24 16:02:30|7236|7228|7236|7228|7236|7228|7236|7228|0
1727193760000|2024-09-24 16:02:40|7234.4|7228.4|7234.4|7228.4|7234.4|7228.4|7234.4|7228.4|0
1727193770000|2024-09-24 16:02:50|7236|7228|7236|7228|7236|7228|7236|7228|2
1727193780000|2024-09-24 16:03:00|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|0
1727193800000|2024-09-24 16:03:20|7239.6|7233.6|7240.3|7234.3|7240.3|7234.3|7239.6|7233.6|1
1727193810000|2024-09-24 16:03:30|7239.8|7233.8|7241.3|7235.3|7242|7235.3|7239.8|7233.8|5
1727193820000|2024-09-24 16:03:40|7241.8|7235.8|7242|7236|7242|7236|7241.8|7235.8|0
1727193830000|2024-09-24 16:03:50|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|7243.5|7237.5|1
1727193840000|2024-09-24 16:04:00|7244.7|7236.7|7245|7237|7245|7237|7244.7|7236.7|4
1727193850000|2024-09-24 16:04:10|7245.2|7237.2|7245.2|7237.2|7245.2|7237.2|7245.2|7237.2|0
1727193860000|2024-09-24 16:04:20|7245.5|7237.5|7245.5|7237.5|7245.5|7237.5|7245.5|7237.5|1
1727193870000|2024-09-24 16:04:30|7245.3|7237.3|7245.3|7237.3|7245.3|7237.3|7245.3|7237.3|0
1727193890000|2024-09-24 16:04:50|7245.2|7237.2|7244.6|7238.6|7245.2|7238.6|7243.9|7237.2|0
1727193900000|2024-09-24 16:05:00|7247.5|7239.5|7250.8|7244.8|7251.8|7245.8|7247.5|7239.5|5
1727193910000|2024-09-24 16:05:10|7251.1|7245.1|7252.1|7240.1|7252.1|7245.4|7250.9|7239.9|5
1727193920000|2024-09-24 16:05:20|7248.2|7236.2|7245.9|7237.9|7248.2|7237.9|7245.9|7236.2|1
1727193930000|2024-09-24 16:05:30|7245.7|7237.7|7245.7|7237.7|7245.7|7237.7|7245.7|7237.7|0
1727193940000|2024-09-24 16:05:40|7245.2|7237.2|7244.2|7236.2|7245.2|7237.2|7243.2|7235.2|9
1727193950000|2024-09-24 16:05:50|7246.4|7234.4|7243.2|7231.2|7246.9|7235.7|7243.2|7231.2|6
1727193960000|2024-09-24 16:06:00|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|0
1727193970000|2024-09-24 16:06:10|7243.7|7231.7|7242.7|7230.7|7243.7|7231.7|7242.5|7230.5|0
1727193980000|2024-09-24 16:06:20|7242.4|7230.4|7245.2|7233.2|7245.5|7233.5|7241.9|7229.9|4
1727193990000|2024-09-24 16:06:30|7246|7234|7246|7234|7246|7234|7246|7234|2
1727194000000|2024-09-24 16:06:40|7249.7|7237.7|7249.4|7237.4|7249.7|7237.7|7249.4|7237.4|1
1727194010000|2024-09-24 16:06:50|7244.1|7232.1|7244.2|7232.2|7244.2|7232.2|7244|7232|2
1727194020000|2024-09-24 16:07:00|7244.7|7232.7|7243.6|7231.6|7245.2|7233.2|7243.6|7231.6|1
1727194030000|2024-09-24 16:07:10|7242.9|7230.9|7239.7|7227.7|7242.9|7230.9|7239.4|7227.4|0
1727194040000|2024-09-24 16:07:20|7240.4|7228.4|7240.4|7228.4|7240.4|7228.4|7240.4|7228.4|0
1727194050000|2024-09-24 16:07:30|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|1
1727194060000|2024-09-24 16:07:40|7243.7|7231.7|7246.5|7234.5|7246.5|7234.5|7243.7|7231.7|0
1727194070000|2024-09-24 16:07:50|7247|7235|7247|7235|7247|7235|7247|7235|0
1727194080000|2024-09-24 16:08:00|7246.7|7234.7|7246.7|7234.7|7246.7|7234.7|7246.7|7234.7|0
1727194100000|2024-09-24 16:08:20|7246.8|7234.8|7245.7|7237.7|7246.8|7237.7|7245.7|7234.8|1
1727194110000|2024-09-24 16:08:30|7245.9|7237.9|7247|7235|7247|7237.9|7245.9|7235|1
1727194120000|2024-09-24 16:08:40|7247.8|7235.8|7246.8|7238.8|7247.8|7238.8|7246.1|7235.8|0
1727194130000|2024-09-24 16:08:50|7246.5|7238.5|7246.5|7240.5|7246.5|7240.5|7246.5|7238.5|0
1727194140000|2024-09-24 16:09:00|7245.9|7239.9|7245.4|7239.4|7245.9|7239.9|7245.4|7239.4|1
1727194150000|2024-09-24 16:09:10|7245.7|7239.7|7245.9|7239.9|7245.9|7239.9|7245.7|7239.7|0
1727194170000|2024-09-24 16:09:30|7245.3|7239.3|7245.6|7239.6|7245.6|7239.6|7245.3|7239.3|3
1727194180000|2024-09-24 16:09:40|7245.8|7239.8|7245.8|7239.8|7245.8|7239.8|7245.8|7239.8|0
1727194190000|2024-09-24 16:09:50|7251.8|7242.9|7243.7|7231.7|7251.8|7243.3|7243.4|7231.4|7
1727194200000|2024-09-24 16:10:00|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|0
1727194210000|2024-09-24 16:10:10|7245.3|7233.3|7244.7|7232.7|7245.6|7233.6|7244.7|7232.7|0
1727194220000|2024-09-24 16:10:20|7245.3|7233.3|7246.5|7234.5|7246.8|7234.8|7245.3|7233.3|1
1727194230000|2024-09-24 16:10:30|7246.3|7234.3|7243.8|7235.8|7246.8|7235.8|7243.8|7234.3|2
1727194240000|2024-09-24 16:10:40|7244|7236|7246.8|7234.8|7246.8|7236|7244|7234.8|1
1727194250000|2024-09-24 16:10:50|7246.5|7234.5|7249.1|7237.1|7249.1|7237.1|7246.5|7234.5|2
1727194260000|2024-09-24 16:11:00|7249.4|7237.4|7249.4|7237.4|7249.4|7237.4|7249.4|7237.4|0
1727194290000|2024-09-24 16:11:30|7250.4|7238.4|7248.7|7240.7|7250.4|7240.7|7248.7|7238.4|0
1727194300000|2024-09-24 16:11:40|7249.1|7241.1|7249.2|7241.2|7249.2|7241.2|7249.1|7241.1|1
1727194310000|2024-09-24 16:11:50|||||||||1
1727194320000|2024-09-24 16:12:00|7249.4|7241.4|7249.4|7241.4|7249.4|7241.4|7249.4|7241.4|3
1727194330000|2024-09-24 16:12:10|7244.3|7232.3|7247.3|7239.3|7247.3|7239.3|7244.3|7232.3|16
1727194340000|2024-09-24 16:12:20|7250.8|7238.8|7250.8|7238.8|7250.8|7238.8|7250.8|7238.8|1
1727194350000|2024-09-24 16:12:30|7247.7|7239.7|7246.1|7240.1|7247.7|7240.1|7246.1|7239.7|0
1727194360000|2024-09-24 16:12:40|7245.7|7239.7|7245.9|7239.9|7245.9|7239.9|7244.7|7238.7|1
1727194390000|2024-09-24 16:13:10|7246.4|7240.4|7246.2|7240.2|7246.4|7240.4|7246.2|7240.2|0
1727194400000|2024-09-24 16:13:20|7251.8|7239.8|7250.9|7238.9|7251.8|7239.8|7250.9|7238.9|2
1727194410000|2024-09-24 16:13:30|7250.7|7238.7|7251.6|7239.6|7251.6|7239.6|7250.7|7238.7|0
1727194420000|2024-09-24 16:13:40|7251.4|7239.4|7251.6|7243.6|7251.6|7243.6|7251.4|7239.4|0
1727194440000|2024-09-24 16:14:00|7251.4|7243.4|7249.2|7241.2|7251.4|7243.4|7248.9|7240.9|5
1727194450000|2024-09-24 16:14:10|7251.1|7243.1|7252.5|7240.5|7252.5|7243.1|7250.5|7240.2|3
1727194460000|2024-09-24 16:14:20|7251.5|7243.5|7250.9|7244.9|7251.5|7244.9|7250.9|7243.5|1
1727194470000|2024-09-24 16:14:30|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|7250.7|7244.7|0
1727194480000|2024-09-24 16:14:40|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|7250.6|7244.6|0
1727194490000|2024-09-24 16:14:50|||||||||1
1727194500000|2024-09-24 16:15:00|7255|7247|7255.3|7247.3|7255.3|7247.3|7255|7247|13
1727194510000|2024-09-24 16:15:10|7255.1|7247.1|7254|7242|7255.3|7247.8|7253.2|7241.7|16
1727194520000|2024-09-24 16:15:20|7251.1|7243.1|7250.4|7238.4|7251.1|7243.1|7249.6|7237.6|0
1727194530000|2024-09-24 16:15:30|7251.3|7239.3|7251.3|7243.3|7253|7243.3|7251.3|7239.3|0
1727194540000|2024-09-24 16:15:40|7251.2|7243.2|7249.9|7243.9|7251.2|7243.9|7249.9|7243.2|0
1727194560000|2024-09-24 16:16:00|7249.7|7243.7|7250.8|7238.8|7250.8|7243.7|7249.2|7238.8|4
1727194570000|2024-09-24 16:16:10|7245.4|7233.4|7245.7|7233.7|7245.7|7233.7|7245.4|7233.4|4
1727194580000|2024-09-24 16:16:20|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|7245.2|7233.2|0
1727194590000|2024-09-24 16:16:30|7247.5|7235.5|7247.3|7235.3|7247.8|7235.8|7247.3|7235.3|1
1727194600000|2024-09-24 16:16:40|7247.5|7235.5|7245.1|7233.1|7248.2|7236.2|7245.1|7233.1|0
1727194610000|2024-09-24 16:16:50|7244.2|7232.2|7243.8|7231.8|7244.2|7232.2|7243.8|7231.8|1
1727194620000|2024-09-24 16:17:00|7244.6|7232.6|7246.4|7234.4|7246.4|7234.4|7244.6|7232.6|1
1727194630000|2024-09-24 16:17:10|7245.9|7233.9|7245.9|7233.9|7245.9|7233.9|7245.9|7233.9|0
1727194640000|2024-09-24 16:17:20|7244.3|7236.3|7243.6|7237.6|7244.3|7237.6|7243.6|7236.3|2
1727194650000|2024-09-24 16:17:30|||||||||2
1727194660000|2024-09-24 16:17:40|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|7242.8|7236.8|1
1727194690000|2024-09-24 16:18:10|7238.7|7230.7|7239.4|7227.4|7239.4|7230.7|7238.7|7227.4|7
1727194700000|2024-09-24 16:18:20|7236.6|7228.6|7236.6|7228.6|7236.6|7228.6|7236.6|7228.6|0
1727194710000|2024-09-24 16:18:30|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|1
1727194720000|2024-09-24 16:18:40|7234.5|7228.5|7242.5|7230.5|7242.5|7230.5|7234.5|7228.5|2
1727194740000|2024-09-24 16:19:00|7243.4|7231.4|7244.2|7232.2|7244.2|7232.2|7243.4|7231.4|2
1727194750000|2024-09-24 16:19:10|7241.9|7233.9|7242.7|7234.7|7244.2|7234.7|7241.9|7232.2|1
1727194770000|2024-09-24 16:19:30|7243.1|7235.1|7243.1|7235.1|7243.1|7235.1|7243.1|7235.1|0
1727194790000|2024-09-24 16:19:50|7243|7231|7241.7|7229.7|7243|7231|7241.7|7229.7|4
1727194800000|2024-09-24 16:20:00|7242.6|7230.6|7243.1|7231.1|7243.1|7231.1|7242.6|7230.6|0
1727194810000|2024-09-24 16:20:10|7243.3|7231.3|7243.3|7231.3|7243.3|7231.3|7243.3|7231.3|0
1727194820000|2024-09-24 16:20:20|7243.6|7231.6|7243.8|7231.8|7243.8|7231.8|7243.6|7231.6|0
1727194840000|2024-09-24 16:20:40|7244.1|7232.1|7244.6|7232.6|7244.6|7232.6|7244.1|7232.1|0
1727194850000|2024-09-24 16:20:50|7246.7|7234.7|7245.1|7233.1|7248.6|7236.6|7245.1|7233.1|13
1727194860000|2024-09-24 16:21:00|7244.8|7232.8|7244.8|7232.8|7244.8|7232.8|7244.8|7232.8|0
1727194870000|2024-09-24 16:21:10|7245|7233|7243.8|7231.8|7245|7233|7243.8|7231.8|0
1727194880000|2024-09-24 16:21:20|7244.1|7232.1|7244.1|7232.1|7244.1|7232.1|7244.1|7232.1|1
1727194890000|2024-09-24 16:21:30|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|1
1727194900000|2024-09-24 16:21:40|7241.7|7229.7|7241.5|7229.5|7241.7|7229.7|7241|7229|0
1727194910000|2024-09-24 16:21:50|7242|7230|7242|7230|7242|7230|7242|7230|0
1727194920000|2024-09-24 16:22:00|7242.3|7230.3|7235.7|7223.7|7242.3|7230.3|7235|7223|9
1727194930000|2024-09-24 16:22:10|7231.5|7219.5|7231.2|7219.2|7231.5|7219.5|7231.2|7219.2|2
1727194940000|2024-09-24 16:22:20|7230.9|7218.9|7230.3|7222.3|7231|7222.3|7230.3|7218.9|0
1727194950000|2024-09-24 16:22:30|7230.1|7222.1|7229.6|7217.6|7230.1|7222.1|7229.6|7217.6|3
1727194970000|2024-09-24 16:22:50|7231.9|7219.9|7232.5|7220.5|7232.5|7220.5|7231.9|7219.9|1
1727194980000|2024-09-24 16:23:00|7232.3|7220.3|7232.3|7220.3|7232.3|7220.3|7232.3|7220.3|0
1727194990000|2024-09-24 16:23:10|7230|7222|7230|7222|7230|7222|7230|7222|0
1727195000000|2024-09-24 16:23:20|7229.1|7221.1|7229.4|7221.4|7229.4|7221.4|7229.1|7221.1|0
1727195010000|2024-09-24 16:23:30|7229.7|7221.7|7236|7224|7237.2|7225.2|7229|7220.7|4
1727195020000|2024-09-24 16:23:40|7235.7|7223.7|7234.7|7222.7|7235.7|7223.7|7234.7|7222.7|1
1727195030000|2024-09-24 16:23:50|7233.5|7221.5|7226.3|7218.3|7233.5|7221.5|7226.3|7218.3|1
1727195040000|2024-09-24 16:24:00|7225.2|7219.2|7230.2|7218.2|7230.2|7219.2|7225.2|7218.2|0
1727195050000|2024-09-24 16:24:10|7230.9|7218.9|7231.1|7219.1|7231.2|7219.2|7230.6|7218.6|0
1727195060000|2024-09-24 16:24:20|7231|7219|7231.9|7219.9|7231.9|7219.9|7231|7219|1
1727195070000|2024-09-24 16:24:30|7232.1|7220.1|7232.1|7220.1|7232.1|7220.1|7232.1|7220.1|0
1727195090000|2024-09-24 16:24:50|7231.9|7219.9|7234.7|7222.7|7234.7|7222.7|7231.9|7219.9|2
1727195100000|2024-09-24 16:25:00|7235.1|7223.1|7234.9|7226.9|7236.2|7226.9|7234.9|7223.1|1
1727195140000|2024-09-24 16:25:40|7235.1|7227.1|7235.4|7227.4|7235.4|7227.4|7235.1|7227.1|1
1727195150000|2024-09-24 16:25:50|7235.1|7227.1|7235.1|7227.1|7235.1|7227.1|7235.1|7227.1|2
1727195160000|2024-09-24 16:26:00|7234.6|7228.6|7241.9|7229.9|7241.9|7229.9|7234.6|7227.4|3
1727195170000|2024-09-24 16:26:10|7242.4|7230.4|7245.3|7233.3|7245.3|7233.3|7242.2|7230.2|2
1727195180000|2024-09-24 16:26:20|7245.6|7233.6|7241.5|7229.5|7245.6|7235.8|7240.1|7228.1|7
1727195190000|2024-09-24 16:26:30|7240.6|7228.6|7239.1|7227.1|7240.6|7232.8|7238.8|7227.1|7
1727195200000|2024-09-24 16:26:40|7239.4|7227.4|7239.6|7227.6|7239.6|7227.6|7239.4|7227.4|0
1727195220000|2024-09-24 16:27:00|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|1
1727195240000|2024-09-24 16:27:20|7239.8|7227.8|7240.1|7228.1|7240.1|7228.1|7239.8|7227.8|0
1727195250000|2024-09-24 16:27:30|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|0
1727195270000|2024-09-24 16:27:50|7240.1|7228.1|7239.6|7227.6|7240.1|7228.1|7239.6|7227.6|0
1727195280000|2024-09-24 16:28:00|7240.1|7228.1|7240.1|7228.1|7240.1|7228.1|7240.1|7228.1|0
1727195290000|2024-09-24 16:28:10|7240.6|7228.6|7241.5|7229.5|7241.5|7229.5|7240.6|7228.6|0
1727195330000|2024-09-24 16:28:50|7241.3|7229.3|7239.2|7233.2|7241.3|7233.4|7239.1|7229.3|3
1727195340000|2024-09-24 16:29:00|7239.8|7233.8|7244.4|7236.4|7244.4|7236.4|7239.8|7233.8|3
1727195350000|2024-09-24 16:29:10|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|7243.7|7237.7|0
1727195390000|2024-09-24 16:29:50|7243.5|7237.5|7239.3|7233.3|7243.5|7237.5|7238.8|7231.3|2
1727195400000|2024-09-24 16:30:00|7240.5|7232.5|7240.5|7232.5|7240.5|7232.5|7240.5|7232.5|0
1727195410000|2024-09-24 16:30:10|7240.8|7232.8|7240.8|7232.8|7240.8|7232.8|7240.8|7232.8|0
1727195420000|2024-09-24 16:30:20|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|0
1727195430000|2024-09-24 16:30:30|7239.2|7233.2|7240.5|7232.5|7240.5|7233.2|7239.2|7232.5|0
1727195490000|2024-09-24 16:31:30|7240.1|7234.1|7242.3|7234.3|7243.8|7237.8|7240.1|7234.1|9
1727195500000|2024-09-24 16:31:40|7242.1|7234.1|7242.1|7234.1|7242.1|7234.1|7242.1|7234.1|0
1727195520000|2024-09-24 16:32:00|7242.3|7234.3|7242.4|7236.4|7242.4|7236.4|7242.3|7234.3|3
1727195530000|2024-09-24 16:32:10|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|0
1727195540000|2024-09-24 16:32:20|7239.2|7233.2|7241.2|7233.2|7241.2|7233.2|7239.1|7232.9|12
1727195580000|2024-09-24 16:33:00|7244.1|7232.1|7245.1|7233.1|7245.1|7234.9|7242.9|7232.1|2
1727195590000|2024-09-24 16:33:10|7242.9|7234.9|7242.9|7234.9|7242.9|7234.9|7242.9|7234.9|0
1727195600000|2024-09-24 16:33:20|7243.6|7235.6|7243.6|7235.6|7243.6|7235.6|7243.6|7235.6|1
1727195620000|2024-09-24 16:33:40|7243.2|7237.2|7243|7237|7243.2|7237.2|7243|7237|1
1727195660000|2024-09-24 16:34:20|7243.3|7237.3|7243.8|7237.8|7243.8|7237.8|7242.8|7236.8|2
1727195670000|2024-09-24 16:34:30|7243.3|7237.3|7242.3|7234.3|7243.3|7237.3|7239.1|7231.2|9
1727195690000|2024-09-24 16:34:50|7244.6|7232.6|7244.6|7232.6|7244.6|7232.6|7244.6|7232.6|0
1727195700000|2024-09-24 16:35:00|7244.8|7232.8|7243.3|7235.3|7244.8|7235.3|7243.3|7232.8|1
1727195720000|2024-09-24 16:35:20|7243|7237|7242.5|7236.5|7244.2|7237.7|7242.5|7235.7|3
1727195730000|2024-09-24 16:35:30|7242.3|7236.3|7242.3|7236.3|7242.3|7236.3|7242.3|7236.3|0
1727195740000|2024-09-24 16:35:40|7241.8|7235.8|7241.8|7235.8|7241.8|7235.8|7241.8|7235.8|0
1727195760000|2024-09-24 16:36:00|7242.7|7236.7|7243.6|7237.6|7243.6|7237.6|7242.7|7236.7|2
1727195770000|2024-09-24 16:36:10|7243.3|7237.3|7245.8|7239.8|7245.8|7239.8|7243.3|7237.3|1
1727195780000|2024-09-24 16:36:20|7246.3|7240.3|7249.7|7243.7|7252.1|7244.7|7246.3|7240.1|16
1727195790000|2024-09-24 16:36:30|7249.4|7243.4|7248.7|7242.7|7249.4|7243.4|7248.6|7242.6|2
1727195800000|2024-09-24 16:36:40|7248.5|7242.5|7249.1|7243.1|7249.6|7243.4|7248.5|7241.6|3
1727195810000|2024-09-24 16:36:50|7248.5|7242.5|7248.1|7242.1|7248.5|7242.5|7247.5|7241.5|2
1727195820000|2024-09-24 16:37:00|7247.3|7241.3|7247.3|7241.3|7247.3|7241.3|7247.3|7241.3|0
1727195830000|2024-09-24 16:37:10|7247|7241|7248.1|7242.1|7248.1|7242.1|7247|7241|0
1727195840000|2024-09-24 16:37:20|7246.1|7240.1|7248.2|7236.2|7248.2|7240.3|7246.1|7236|6
1727195850000|2024-09-24 16:37:30|7248.8|7236.8|7246.9|7238.9|7248.8|7238.9|7246|7235.6|1
1727195860000|2024-09-24 16:37:40|7249.2|7237.2|7246.9|7238.9|7249.2|7238.9|7246.9|7237.2|0
1727195880000|2024-09-24 16:38:00|7246.8|7234.8|7242.8|7230.8|7246.8|7234.8|7242.8|7230.8|4
1727195890000|2024-09-24 16:38:10|7242.2|7230.2|7241.8|7229.8|7242.2|7230.2|7241.8|7229.8|1
1727195900000|2024-09-24 16:38:20|7242.3|7230.3|7242|7230|7242.6|7230.6|7242|7230|0
1727195920000|2024-09-24 16:38:40|7242.6|7230.6|7244.2|7232.2|7244.2|7232.2|7242.6|7230.6|1
1727195940000|2024-09-24 16:39:00|7235.7|7227.7|7236.2|7224.2|7236.2|7227.7|7235.7|7224.2|7
1727195950000|2024-09-24 16:39:10|7233.7|7225.7|7232.4|7220.4|7233.7|7225.7|7232.3|7220.3|1
1727195960000|2024-09-24 16:39:20|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|1
1727195970000|2024-09-24 16:39:30|7231.4|7223.4|7231.4|7223.4|7231.4|7223.4|7231.4|7223.4|0
1727195980000|2024-09-24 16:39:40|7223.6|7215.6|7219.4|7213.4|7228.3|7216.6|7219.4|7213.4|13
1727195990000|2024-09-24 16:39:50|7218|7212|7225|7213|7225.3|7213.3|7216.8|7210.5|7
1727196000000|2024-09-24 16:40:00|7225.3|7213.3|7226.6|7214.6|7226.6|7214.6|7225|7213|0
1727196020000|2024-09-24 16:40:20|7226.8|7214.8|7224.5|7216.5|7226.8|7216.5|7224.5|7214.8|0
1727196030000|2024-09-24 16:40:30|7223.2|7211.2|7222|7210|7223.4|7211.4|7221.5|7209.5|4
1727196040000|2024-09-24 16:40:40|7221.8|7209.8|7218.8|7210.8|7221.8|7210.8|7218.8|7209.8|0
1727196050000|2024-09-24 16:40:50|7219|7211|7221.7|7209.7|7223.5|7211.5|7219|7209.7|3
1727196060000|2024-09-24 16:41:00|7221.3|7209.3|7216.9|7204.9|7221.3|7209.3|7210.7|7204|17
1727196070000|2024-09-24 16:41:10|7217.9|7205.9|7217.9|7205.9|7217.9|7205.9|7217.9|7205.9|1
1727196080000|2024-09-24 16:41:20|7218.5|7206.5|7219.1|7207.1|7219.9|7207.9|7218.5|7206.5|0
1727196110000|2024-09-24 16:41:50|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|7218.3|7206.3|0
1727196130000|2024-09-24 16:42:10|7217.9|7205.9|7217.6|7205.6|7217.9|7205.9|7217.6|7205.6|0
1727196140000|2024-09-24 16:42:20|7217.7|7205.7|7217.6|7205.6|7218|7206|7217.3|7205.3|0
1727196160000|2024-09-24 16:42:40|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|0
1727196180000|2024-09-24 16:43:00|7217.8|7205.8|7217.9|7205.9|7217.9|7205.9|7217.8|7205.8|3
1727196190000|2024-09-24 16:43:10|7217.5|7205.5|7217.7|7205.7|7217.7|7205.7|7217.5|7205.5|1
1727196200000|2024-09-24 16:43:20|7218.9|7206.9|7218.9|7206.9|7218.9|7206.9|7218.9|7206.9|0
1727196210000|2024-09-24 16:43:30|7219.1|7207.1|7224.1|7212.1|7224.1|7212.1|7219.1|7207.1|3
1727196220000|2024-09-24 16:43:40|7224.6|7212.6|7225.2|7213.2|7225.2|7213.2|7224.6|7212.6|0
1727196250000|2024-09-24 16:44:10|7225.8|7213.8|7225.8|7213.8|7225.8|7213.8|7225.8|7213.8|0
1727196260000|2024-09-24 16:44:20|7226.7|7214.7|7227|7215|7227|7215|7226.7|7214.7|1
1727196280000|2024-09-24 16:44:40|7225.8|7213.8|7225.8|7213.8|7226.3|7214.3|7225.1|7213.1|2
1727196290000|2024-09-24 16:44:50|7225.9|7213.9|7226.8|7214.8|7226.8|7214.8|7225.9|7213.9|4
1727196300000|2024-09-24 16:45:00|7228.3|7216.3|7227.6|7215.6|7228.3|7216.3|7227.6|7215.6|2
1727196310000|2024-09-24 16:45:10|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|0
1727196320000|2024-09-24 16:45:20|7227.6|7215.6|7227.6|7215.6|7227.6|7215.6|7227.6|7215.6|0
1727196340000|2024-09-24 16:45:40|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|0
1727196350000|2024-09-24 16:45:50|7228.6|7216.6|7228.6|7216.6|7228.6|7216.6|7228.6|7216.6|0
1727196360000|2024-09-24 16:46:00|7229|7217|7228.8|7216.8|7229|7217|7228.8|7216.8|1
1727196380000|2024-09-24 16:46:20|7229.1|7217.1|7228.8|7216.8|7229.1|7217.1|7228.8|7216.8|0
1727196390000|2024-09-24 16:46:30|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|0
1727196400000|2024-09-24 16:46:40|7228.9|7216.9|7228.9|7216.9|7228.9|7216.9|7228.9|7216.9|0
1727196420000|2024-09-24 16:47:00|7228.7|7216.7|7228.7|7216.7|7228.7|7216.7|7228.7|7216.7|0
1727196430000|2024-09-24 16:47:10||7220.7||7220.7||7220.7||7220.7|1
1727196450000|2024-09-24 16:47:30|7228.2|7220.2|7223|7217|7228.2|7220.2|7223|7217|8
1727196460000|2024-09-24 16:47:40|7222.8|7216.8|7221.9|7215.9|7223.2|7217.2|7221.9|7215.9|1
1727196480000|2024-09-24 16:48:00|7221.4|7215.4|7222.7|7214.7|7222.7|7215.4|7221.2|7214.7|2
1727196520000|2024-09-24 16:48:40|7222.3|7214.3|7221.6|7215.6|7222.3|7215.6|7221.6|7214.3|0
1727196530000|2024-09-24 16:48:50|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|4
1727196550000|2024-09-24 16:49:10|7226.9|7218.9|7228.2|7220.2|7230.7|7221.2|7226.9|7218.7|2
1727196560000|2024-09-24 16:49:20|7230.4|7218.4|7226.1|7214.1|7230.4|7220.1|7226.1|7214.1|5
1727196570000|2024-09-24 16:49:30|7223.9|7215.9|7226.7|7214.7|7226.7|7215.9|7223.8|7214.7|1
1727196580000|2024-09-24 16:49:40|7224.4|7216.4|7224.4|7216.4|7224.4|7216.4|7224.4|7216.4|0
1727196660000|2024-09-24 16:51:00|7226.1|7214.1|7224.9|7212.9|7226.1|7214.1|7224.9|7212.9|3
1727196670000|2024-09-24 16:51:10|7225.1|7213.1|7225.1|7213.1|7225.1|7213.1|7225.1|7213.1|0
1727196700000|2024-09-24 16:51:40|7223.4|7215.4|7223.7|7215.7|7223.9|7217.2|7223|7215.4|1
1727196720000|2024-09-24 16:52:00|7223.5|7217.5|7218.7|7206.7|7225.5|7219.5|7218.7|7206.7|3
1727196730000|2024-09-24 16:52:10|7218.5|7206.5|7218.5|7206.5|7219|7207|7218|7206|1
1727196750000|2024-09-24 16:52:30|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|0
1727196780000|2024-09-24 16:53:00|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|0
1727196790000|2024-09-24 16:53:10|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|0
1727196800000|2024-09-24 16:53:20|7218|7206|7218.2|7206.2|7218.2|7206.2|7218|7206|0
1727196820000|2024-09-24 16:53:40|7217.9|7205.9|7217.9|7205.9|7217.9|7205.9|7217.9|7205.9|0
1727196850000|2024-09-24 16:54:10|7218|7206|7218|7206|7218|7206|7218|7206|0
1727196870000|2024-09-24 16:54:30|7218.5|7206.5|7218.5|7206.5|7218.5|7206.5|7218.5|7206.5|0
1727196900000|2024-09-24 16:55:00|7218.3|7206.3|7216.9|7204.9|7218.3|7206.3|7214.1|7202.1|7
1727196910000|2024-09-24 16:55:10|7217.1|7205.1|7214.4|7202.4|7217.1|7205.1|7214.2|7202.2|7
1727196920000|2024-09-24 16:55:20|7215|7203|7217.1|7205.1|7217.6|7205.6|7215|7203|1
1727196960000|2024-09-24 16:56:00|7217.6|7205.6|7216.8|7204.8|7217.6|7205.6|7216.8|7204.8|0
1727197000000|2024-09-24 16:56:40|7218|7206|7217.4|7209.4|7218.5|7209.4|7217.4|7206|0
1727197030000|2024-09-24 16:57:10|7217.9|7209.9|7217.7|7209.7|7217.9|7209.9|7217.7|7209.7|0
1727197080000|2024-09-24 16:58:00|7217.5|7209.5|7217.5|7209.5|7217.5|7209.5|7217.5|7209.5|1
1727197090000|2024-09-24 16:58:10|7217.7|7209.7|7217.7|7209.7|7217.7|7209.7|7217.7|7209.7|0
1727197100000|2024-09-24 16:58:20|7216.7|7210.7|7216.7|7210.7|7216.7|7210.7|7216.7|7210.7|0
1727197130000|2024-09-24 16:58:50|7223.2|7211.2|7224|7212|7224|7213.5|7221.5|7211.2|2
1727197140000|2024-09-24 16:59:00|7221.7|7213.7|7220|7212|7221.7|7213.7|7219.7|7212|1
1727197150000|2024-09-24 16:59:10|7219.6|7211.6|7219.6|7211.6|7219.6|7211.6|7219.6|7211.6|0
1727197200000|2024-09-24 17:00:00|7215.9|7203.9|7209|7197|7215.9|7203.9|7209|7197|19
1727197210000|2024-09-24 17:00:10|7208.8|7196.8|7204.2|7192.2|7208.8|7198.1|7204.2|7192.2|9
1727197220000|2024-09-24 17:00:20|7205.5|7193.5|7209.1|7197.1|7209.3|7197.3|7205.5|7193.5|3
1727197230000|2024-09-24 17:00:30|7209.3|7197.3|7208.2|7196.2|7209.3|7197.3|7208.2|7196.2|0
1727197240000|2024-09-24 17:00:40|7206.5|7194.5|7206|7194|7206.5|7194.5|7206|7194|1
1727197250000|2024-09-24 17:00:50|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|0
1727197260000|2024-09-24 17:01:00|7205.1|7193.1|7205.1|7193.1|7205.1|7193.1|7205.1|7193.1|1
1727197290000|2024-09-24 17:01:30|7208.5|7196.5|7208.8|7196.8|7208.8|7196.8|7208.5|7196.5|0
1727197300000|2024-09-24 17:01:40|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|0
1727197320000|2024-09-24 17:02:00|7209.2|7201.2|7208.8|7200.8|7209.2|7201.2|7208.8|7200.8|3
1727197330000|2024-09-24 17:02:10|7211.4|7199.4|7213.5|7201.5|7214.6|7202.6|7211.4|7199.4|0
1727197340000|2024-09-24 17:02:20|7210.9|7202.9|7214.6|7202.6|7214.6|7204.3|7210.9|7202.6|0
1727197350000|2024-09-24 17:02:30|7214|7202|7207.4|7199.4|7214.8|7202.8|7207.4|7198|2
1727197360000|2024-09-24 17:02:40|7210.2|7198.2|7210.2|7198.2|7210.2|7198.2|7210.2|7198.2|1
1727197370000|2024-09-24 17:02:50|||||||||1
1727197390000|2024-09-24 17:03:10|7210|7198|7210|7198|7210|7198|7210|7198|0
1727197400000|2024-09-24 17:03:20|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|0
1727197410000|2024-09-24 17:03:30|7209.5|7197.5|7209.5|7197.5|7209.5|7197.5|7209.5|7197.5|0
1727197420000|2024-09-24 17:03:40|7209.8|7197.8|7210|7198|7210|7198|7209.8|7197.8|0
1727197470000|2024-09-24 17:04:30|7210.2|7198.2|7209|7203|7210.2|7203|7209|7198|1
1727197480000|2024-09-24 17:04:40|7210.3|7204.3|7210.3|7204.3|7210.3|7204.3|7210.3|7204.3|0
1727197500000|2024-09-24 17:05:00|7210.1|7204.1|7210.6|7204.6|7211.9|7204.9|7210.1|7203.9|2
1727197520000|2024-09-24 17:05:20|7211.5|7203.5|7209.6|7197.6|7211.5|7204.4|7209.6|7197.6|4
1727197530000|2024-09-24 17:05:30|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|0
1727197580000|2024-09-24 17:06:20|7210.9|7198.9|7212.8|7200.8|7212.8|7200.8|7210.9|7198.9|6
1727197590000|2024-09-24 17:06:30|7213|7201|7213|7201|7213|7201|7213|7201|0
1727197600000|2024-09-24 17:06:40|7212.6|7200.6|7212.3|7200.3|7212.6|7200.6|7212.3|7200.3|0
1727197610000|2024-09-24 17:06:50|7212|7200|7212.8|7200.8|7212.8|7200.8|7212|7200|1
1727197620000|2024-09-24 17:07:00|7213|7201|7212|7200|7213|7201|7212|7200|2
1727197640000|2024-09-24 17:07:20|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|1
1727197680000|2024-09-24 17:08:00|7212|7200|7211.8|7199.8|7212|7200|7211.8|7199.8|1
1727197700000|2024-09-24 17:08:20|7210.1|7198.1|7210.1|7198.1|7210.1|7198.1|7210.1|7198.1|0
1727197710000|2024-09-24 17:08:30|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|0
1727197720000|2024-09-24 17:08:40|7209.8|7197.8|7209|7197|7209.8|7197.8|7209|7197|0
1727197730000|2024-09-24 17:08:50|7206.4|7194.4|7205.4|7193.4|7206.4|7194.4|7205.4|7193.4|2
1727197740000|2024-09-24 17:09:00|7205.2|7193.2|7205.2|7193.2|7205.2|7193.2|7205.2|7193.2|0
1727197760000|2024-09-24 17:09:20|7206|7194|7206|7194|7206|7194|7206|7194|1
1727197770000|2024-09-24 17:09:30|7205.8|7193.8|7205.8|7193.8|7205.8|7193.8|7205.8|7193.8|0
1727197790000|2024-09-24 17:09:50|7206.1|7194.1|7206.9|7194.9|7207.4|7195.4|7206.1|7194.1|1
1727197800000|2024-09-24 17:10:00|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|0
1727197810000|2024-09-24 17:10:10|7207.4|7195.4|7207.4|7195.4|7207.4|7195.4|7207.4|7195.4|0
1727197860000|2024-09-24 17:11:00|7208.1|7196.1|7208.1|7196.1|7208.1|7196.1|7208.1|7196.1|0
1727197880000|2024-09-24 17:11:20|7208.3|7196.3|7207.8|7195.8|7208.3|7196.3|7207.8|7195.8|0
1727197920000|2024-09-24 17:12:00|7208.1|7196.1|7208.1|7196.1|7208.6|7196.6|7208.1|7196.1|0
1727197940000|2024-09-24 17:12:20|7208.3|7196.3|7208.8|7196.8|7208.8|7196.8|7208.3|7196.3|0
1727197970000|2024-09-24 17:12:50|7221|7209|7221.6|7209.6|7222.2|7210.2|7221|7209|3
1727197980000|2024-09-24 17:13:00|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|0
1727198030000|2024-09-24 17:13:50|7217.7|7209.7|7216.2|7210.2|7221|7210.6|7216|7208.4|1
1727198040000|2024-09-24 17:14:00|7220.6|7208.6|7217.5|7209.5|7220.6|7210.2|7216|7208.6|0
1727198050000|2024-09-24 17:14:10|7220.6|7208.6|7220.6|7208.6|7220.6|7209.5|7217.5|7208.6|0
1727198060000|2024-09-24 17:14:20|7217.5|7209.5|7217.5|7209.5|7220.6|7209.5|7217.5|7208.6|0
1727198070000|2024-09-24 17:14:30|7220.6|7208.6|7220.6|7208.6|7220.6|7209.5|7217.5|7208.6|1
1727198080000|2024-09-24 17:14:40|7221|7209|7221|7209|7221|7209|7221|7209|0
1727198100000|2024-09-24 17:15:00|7221.5|7209.5|7220.9|7208.9|7221.5|7209.5|7220.9|7208.9|1
1727198110000|2024-09-24 17:15:10|7222.8|7210.8|7223.5|7211.5|7223.5|7211.5|7222.8|7210.8|0
1727198150000|2024-09-24 17:15:50|7223.2|7211.2|7223.5|7211.5|7223.5|7211.5|7223.2|7211.2|0
1727198180000|2024-09-24 17:16:20|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|0
1727198190000|2024-09-24 17:16:30|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|0
1727198200000|2024-09-24 17:16:40|7223.6|7211.6|7219.1|7207.1|7223.8|7211.8|7219.1|7207.1|5
1727198210000|2024-09-24 17:16:50|7216.6|7208.6|7216.7|7208.7|7218.4|7208.7|7216.6|7206.4|0
1727198230000|2024-09-24 17:17:10|7217.1|7209.1|7217.1|7209.1|7217.1|7209.1|7217.1|7209.1|0
1727198240000|2024-09-24 17:17:20|7216.9|7208.9|7216.6|7208.6|7216.9|7208.9|7216.6|7208.6|0
1727198280000|2024-09-24 17:18:00|7216.8|7208.8|7217.1|7209.1|7217.1|7209.1|7216.8|7208.8|1
1727198290000|2024-09-24 17:18:10|7217.3|7209.3|7217.3|7209.3|7217.3|7209.3|7217.3|7209.3|0
1727198320000|2024-09-24 17:18:40|7217|7209|7217|7209|7217|7209|7217|7209|2
1727198330000|2024-09-24 17:18:50|7217.5|7209.5|7218.1|7210.1|7220.8|7210.1|7217.3|7208.8|1
1727198350000|2024-09-24 17:19:10|7218.3|7210.3|7218.3|7210.3|7218.3|7210.3|7218.3|7210.3|0
1727198370000|2024-09-24 17:19:30|7218.5|7210.5|7218.5|7210.5|7220.6|7210.5|7218.5|7208.6|0
1727198380000|2024-09-24 17:19:40|7218.3|7210.3|7218.3|7210.3|7218.3|7210.3|7218.3|7210.3|0
1727198390000|2024-09-24 17:19:50|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.6|7208.6|1
1727198400000|2024-09-24 17:20:00|7221|7209|7224|7216|7227.4|7216|7220.7|7208.7|17
1727198430000|2024-09-24 17:20:30|7224.4|7216.4|7225|7217|7225|7217|7224.4|7216.4|0
1727198450000|2024-09-24 17:20:50|7229|7217.1|7229.1|7217.1|7229.1|7219.4|7226.6|7217.1|5
1727198460000|2024-09-24 17:21:00|7226.8|7218.8|7227.4|7215.4|7228|7219.1|7225.8|7213.8|6
1727198470000|2024-09-24 17:21:10|7227.7|7215.7|7227.7|7215.7|7228|7216|7227.7|7215.7|1
1727198480000|2024-09-24 17:21:20|7228|7216|7227.7|7215.7|7228|7216|7227.7|7215.7|1
1727198490000|2024-09-24 17:21:30|7227.3|7215.3|7227.5|7215.5|7227.5|7217.1|7224.7|7215.3|4
1727198500000|2024-09-24 17:21:40|7227.3|7215.3|7226.4|7214.4|7227.3|7215.3|7226.4|7214.4|2
1727198520000|2024-09-24 17:22:00|7225.5|7213.5|7225.6|7213.6|7225.6|7213.6|7225.3|7213.3|0
1727198530000|2024-09-24 17:22:10|7225|7213|7225.4|7213.4|7226.1|7214.1|7225|7213|1
1727198540000|2024-09-24 17:22:20|7225.1|7213.1|7223.8|7211.8|7225.4|7213.4|7223.8|7211.8|0
1727198550000|2024-09-24 17:22:30|7222.2|7210.2|7221.7|7209.7|7222.2|7210.2|7221.7|7209.7|1
1727198560000|2024-09-24 17:22:40|7220.7|7208.7|7218.6|7210.6|7220.9|7210.6|7218.6|7208.7|0
1727198570000|2024-09-24 17:22:50|7218.1|7210.1|7217.9|7209.9|7218.1|7210.1|7217.9|7209.9|0
1727198580000|2024-09-24 17:23:00|7218.6|7210.6|7218.6|7210.6|7218.6|7210.6|7218.6|7210.6|1
1727198590000|2024-09-24 17:23:10|7218.4|7210.4|7218.4|7210.4|7218.4|7210.4|7218.4|7210.4|0
1727198610000|2024-09-24 17:23:30|7217.9|7209.9|7217.1|7205.1|7217.9|7209.9|7217.1|7205.1|5
1727198620000|2024-09-24 17:23:40|7215.3|7203.3|7212.5|7200.5|7215.5|7203.5|7210.8|7198.8|9
1727198630000|2024-09-24 17:23:50|7210.8|7198.8|7209.6|7197.6|7210.8|7198.8|7209.6|7197.6|0
1727198640000|2024-09-24 17:24:00|7209.8|7197.8|7210.1|7198.1|7210.1|7198.1|7209.1|7197.1|0
1727198650000|2024-09-24 17:24:10|7210.6|7198.6|7208.8|7200.8|7210.6|7200.8|7208.8|7198.6|1
1727198660000|2024-09-24 17:24:20|7207.8|7201.8|7211.1|7203.1|7211.1|7203.1|7207.8|7201.8|4
1727198670000|2024-09-24 17:24:30|7210.6|7202.6|7209.1|7203.1|7210.6|7203.1|7209.1|7202.6|0
1727198680000|2024-09-24 17:24:40|7208.8|7202.8|7208.8|7202.8|7208.8|7202.8|7208.8|7202.8|1
1727198690000|2024-09-24 17:24:50|7208.5|7202.5|7208.5|7202.5|7208.5|7202.5|7208.5|7202.5|2
1727198700000|2024-09-24 17:25:00|7208.7|7200.7|7209|7201|7209.3|7201.3|7208.7|7200.7|4
1727198710000|2024-09-24 17:25:10|7208.7|7200.7|7207.1|7199.1|7209|7201.1|7206.9|7196.8|5
1727198720000|2024-09-24 17:25:20|7207.4|7199.4|7206.1|7200.1|7207.4|7200.1|7206.1|7198.5|1
1727198730000|2024-09-24 17:25:30|7205.7|7199.7|7208.3|7200.3|7208.3|7200.3|7205.7|7199.7|2
1727198740000|2024-09-24 17:25:40|7208.7|7200.7|7208.8|7200.8|7209|7201|7208.7|7200.7|0
1727198750000|2024-09-24 17:25:50|7209|7201|7208.5|7200.5|7210.4|7201.4|7206.8|7198.2|4
1727198760000|2024-09-24 17:26:00|7208.7|7200.7|7209.2|7197.2|7210.4|7200.7|7206.7|7197.2|2
1727198770000|2024-09-24 17:26:10|7207.2|7199.2|7207.2|7199.2|7207.2|7199.2|7207|7199|3
1727198780000|2024-09-24 17:26:20|7208.4|7200.4|7209.7|7201.7|7209.7|7201.7|7208.4|7200.4|0
1727198790000|2024-09-24 17:26:30|7209.9|7201.9|7209.8|7201.8|7210.3|7202.3|7209.8|7201.8|0
1727198800000|2024-09-24 17:26:40|7211.5|7199.5|7205|7197|7211.5|7201|7203.5|7196.7|7
1727198810000|2024-09-24 17:26:50|7204.5|7198.5|7203.5|7197.5|7204.5|7198.5|7203.5|7197.5|0
1727198820000|2024-09-24 17:27:00|7204.8|7196.8|7208.9|7200.9|7209.9|7200.9|7204.8|7196.8|3
1727198830000|2024-09-24 17:27:10|7212.7|7200.7|7211|7203|7212.7|7203|7211|7200.7|0
1727198840000|2024-09-24 17:27:20|7211.3|7203.3|7211.6|7205.6|7211.6|7205.6|7211.3|7203.3|1
1727198850000|2024-09-24 17:27:30|7211.9|7205.9|7211.7|7199.7|7211.9|7205.9|7210|7199.7|3
1727198860000|2024-09-24 17:27:40|7211.9|7199.9|7211.2|7203.2|7211.9|7203.2|7211.2|7199.9|4
1727198870000|2024-09-24 17:27:50|7211.7|7203.7|7212.7|7200.7|7212.7|7203.7|7211.7|7200.5|4
1727198880000|2024-09-24 17:28:00|7208.9|7202.9|7212.7|7200.7|7212.7|7202.9|7208.4|7200.7|2
1727198890000|2024-09-24 17:28:10|7214.6|7202.6|7215.4|7207.4|7216|7208|7214.6|7202.6|4
1727198900000|2024-09-24 17:28:20|7215.5|7207.5|7213.6|7207.6|7215.5|7207.6|7213.1|7206.4|3
1727198910000|2024-09-24 17:28:30|7215.4|7207.4|7214.6|7206.6|7215.9|7208.9|7214.6|7206.6|2
1727198920000|2024-09-24 17:28:40|7214.4|7206.4|7214.4|7206.4|7214.4|7206.4|7214.4|7206.4|0
1727198930000|2024-09-24 17:28:50|7214.9|7206.9|7216.9|7204.9|7216.9|7207.2|7214.9|7204.9|1
1727198940000|2024-09-24 17:29:00|7217.4|7205.4|7213.2|7207.2|7217.4|7207.2|7212.9|7204.9|5
1727198950000|2024-09-24 17:29:10|7215.6|7207.6|7215.5|7207.5|7215.9|7207.9|7215.5|7207.5|0
1727198960000|2024-09-24 17:29:20|7215|7207|7214.7|7206.7|7215|7207|7214.7|7206.7|2
1727198970000|2024-09-24 17:29:30|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|0
1727198980000|2024-09-24 17:29:40|7215.2|7209.2|7214.4|7208.4|7215.4|7209.2|7214.4|7206.9|1
1727198990000|2024-09-24 17:29:50|7215.1|7209.1|7217|7209|7217|7209.6|7214.9|7208.7|3
1727253900000|2024-09-25 08:45:00|7168.9|7156.9|7169.5|7157.5|7172.6|7160.6|7168.9|7156.9|4
1727253910000|2024-09-25 08:45:10|7170.2|7158.2|7172.5|7160.5|7176|7164|7165.5|7153.5|3
1727253920000|2024-09-25 08:45:20|7171.5|7159.5|7167.7|7155.7|7174.3|7162.3|7166.1|7154.1|1
1727253930000|2024-09-25 08:45:30|7167.8|7155.8|7167.1|7155.1|7167.8|7155.8|7166.6|7154.6|0
1727253940000|2024-09-25 08:45:40|7166.3|7154.3|7165.7|7153.7|7174.5|7162.5|7164.2|7152.2|0
1727253950000|2024-09-25 08:45:50|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|0
1727253960000|2024-09-25 08:46:00|7168.1|7156.1|7168|7156|7168.1|7156.1|7168|7156|0
1727253970000|2024-09-25 08:46:10|7167.8|7155.8|7167.1|7155.1|7168|7156|7164.3|7152.3|5
1727253980000|2024-09-25 08:46:20|7166.6|7154.6|7168|7156|7168|7156|7165.3|7153.3|1
1727253990000|2024-09-25 08:46:30|7167.8|7155.8|7165.8|7153.8|7167.8|7155.8|7164.8|7152.8|11
1727254000000|2024-09-25 08:46:40|7164.9|7152.9|7165.7|7153.7|7165.7|7153.7|7162.6|7150.6|1
1727254010000|2024-09-25 08:46:50|7166.9|7154.9|7162.5|7154.5|7166.9|7155.4|7162.5|7153.5|0
1727254020000|2024-09-25 08:47:00|7161.2|7155.2|7158.9|7146.9|7161.2|7155.2|7155.7|7143.7|3
1727254030000|2024-09-25 08:47:10|7162.3|7150.3|7161.1|7149.1|7162.3|7150.3|7161.1|7149.1|0
1727254040000|2024-09-25 08:47:20|7162.1|7150.1|7162.8|7150.8|7162.8|7150.8|7162|7150|0
1727254050000|2024-09-25 08:47:30|7161.3|7149.3|7161.3|7149.3|7161.3|7149.3|7161.3|7149.3|0
1727254060000|2024-09-25 08:47:40|7162.1|7150.1|7163.8|7151.8|7163.8|7151.8|7162.1|7150.1|1
1727254070000|2024-09-25 08:47:50|7166.6|7154.6|7176.9|7164.9|7178.1|7166.1|7166.6|7154.6|2
1727254080000|2024-09-25 08:48:00|7173.2|7161.2|7167.8|7155.8|7173.2|7161.2|7167.4|7155.4|2
1727254090000|2024-09-25 08:48:10|7166.6|7154.6|7164.1|7152.1|7166.6|7154.6|7162.3|7150.3|1
1727254100000|2024-09-25 08:48:20|7167.9|7155.9|7175.8|7163.8|7175.8|7163.8|7167.3|7155.3|5
1727254110000|2024-09-25 08:48:30|7175.1|7163.1|7169.3|7163.3|7175.1|7163.5|7169.3|7162|0
1727254120000|2024-09-25 08:48:40|7170.6|7164.6|7167.4|7155.4|7171|7164.6|7167.4|7155.4|2
1727254130000|2024-09-25 08:48:50|7168.5|7156.5|7167.7|7155.7|7169|7157|7167.7|7155.7|0
1727254140000|2024-09-25 08:49:00|7169|7157|7167.9|7155.9|7170.7|7158.7|7167.9|7155.9|0
1727254150000|2024-09-25 08:49:10|7168.2|7156.2|7167.5|7155.5|7170|7158|7167.5|7155.5|10
1727254160000|2024-09-25 08:49:20|7168|7156|7157|7145|7168.4|7156.4|7157|7145|2
1727254170000|2024-09-25 08:49:30|7157.7|7145.7|7156.7|7144.7|7157.7|7145.7|7156.7|7144.7|1
1727254180000|2024-09-25 08:49:40|7157|7145|7157.4|7145.4|7157.4|7145.4|7157|7145|0
1727254190000|2024-09-25 08:49:50|7158|7146|7160.8|7148.8|7160.8|7148.8|7158|7146|0
1727254200000|2024-09-25 08:50:00|7162.2|7150.2|7161.4|7149.4|7162.4|7150.4|7161.4|7149.4|0
1727254220000|2024-09-25 08:50:20|7162.2|7150.2|7163.5|7151.5|7163.5|7151.5|7162.2|7150.2|0
1727254230000|2024-09-25 08:50:30|7162.9|7150.9|7166.4|7154.4|7166.4|7154.4|7162.9|7150.9|1
1727254240000|2024-09-25 08:50:40|7167.1|7155.1|7167.4|7155.4|7167.4|7155.4|7167.1|7155.1|0
1727254250000|2024-09-25 08:50:50|7167.1|7155.1|7161.3|7149.3|7167.1|7155.1|7159|7149.3|1
1727254260000|2024-09-25 08:51:00|7161.5|7149.5|7160.9|7148.9|7161.5|7149.5|7160.6|7148.6|1
1727254270000|2024-09-25 08:51:10|7158.7|7150.7|7158.7|7150.7|7158.7|7150.7|7158.7|7150.7|0
1727254280000|2024-09-25 08:51:20|7158.9|7150.9|7159.7|7147.7|7159.7|7150.9|7158.9|7147.7|6
1727254290000|2024-09-25 08:51:30|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|2
1727254300000|2024-09-25 08:51:40|7160|7148|7160.3|7148.3|7160.3|7148.3|7160|7148|0
1727254320000|2024-09-25 08:52:00|7160.5|7148.5|7161.8|7149.8|7163.3|7151.3|7160.5|7148.5|2
1727254330000|2024-09-25 08:52:10|7161.5|7149.5|7161.6|7153.6|7161.6|7153.6|7161.2|7149.5|0
1727254370000|2024-09-25 08:52:50|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|1
1727254380000|2024-09-25 08:53:00|7167|7155|7164.2|7152.2|7171.9|7159.9|7164.2|7152.2|2
1727254390000|2024-09-25 08:53:10|7163.9|7151.9|7161.4|7153.4|7163.9|7153.4|7161.4|7151.9|0
1727254400000|2024-09-25 08:53:20|7165|7153|7164.7|7152.7|7165|7153|7164|7152|2
1727254410000|2024-09-25 08:53:30|7163.3|7155.3|7161.2|7153.2|7163.7|7155.7|7161.2|7153.2|2
1727254420000|2024-09-25 08:53:40|7159.9|7153.9|7161.3|7149.3|7161.5|7153.9|7159.9|7148.5|2
1727254430000|2024-09-25 08:53:50|7163.4|7151.4|7164.9|7152.9|7164.9|7152.9|7163.4|7151.4|0
1727254440000|2024-09-25 08:54:00|7164.7|7152.7|7164.2|7152.2|7164.7|7152.7|7164.2|7152.2|0
1727254460000|2024-09-25 08:54:20|7165.8|7153.8|7166.2|7154.2|7167.8|7155.8|7165.8|7153.8|0
1727254470000|2024-09-25 08:54:30|7166.4|7154.4|7165.7|7153.7|7166.4|7154.4|7165.7|7153.7|0
1727254490000|2024-09-25 08:54:50|7165.4|7153.4|7167|7155|7167|7155|7165.2|7153.2|0
1727254500000|2024-09-25 08:55:00|7166.7|7154.7|7165.6|7157.6|7167.5|7157.6|7165.6|7154.7|0
1727254510000|2024-09-25 08:55:10|7167.8|7155.8|7174.6|7162.6|7183.5|7171.5|7165.6|7155.8|6
1727254520000|2024-09-25 08:55:20|7172.6|7160.6|7172.4|7160.4|7172.6|7160.6|7172.4|7160.4|0
1727254530000|2024-09-25 08:55:30|7172.8|7160.8|7172.2|7160.2|7172.8|7160.8|7171.7|7159.7|0
1727254540000|2024-09-25 08:55:40|7172.3|7160.3|7166|7154|7172.3|7160.3|7166|7154|1
1727254550000|2024-09-25 08:55:50|7166.5|7154.5|7163.8|7151.8|7166.5|7154.5|7163.8|7151.8|1
1727254560000|2024-09-25 08:56:00|7164|7152|7159.6|7151.6|7164|7152|7159.6|7150.4|0
1727254570000|2024-09-25 08:56:10|7159.9|7151.9|7159.6|7151.6|7160.3|7152.3|7159.6|7151.6|0
1727254590000|2024-09-25 08:56:30|7159.8|7151.8|7159.8|7151.8|7159.8|7151.8|7159.8|7151.8|1
1727254600000|2024-09-25 08:56:40|7158.7|7152.7|7161.2|7153.2|7163.9|7153.2|7158.7|7151.7|6
1727254610000|2024-09-25 08:56:50|7161.6|7153.6|7161.1|7153.1|7161.6|7153.6|7159.5|7153.1|1
1727254620000|2024-09-25 08:57:00|7161.4|7153.4|7164.9|7152.9|7164.9|7153.4|7161.4|7152.9|0
1727254630000|2024-09-25 08:57:10|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|0
1727254640000|2024-09-25 08:57:20|7164.3|7152.3|7161.6|7153.6|7164.3|7153.6|7161.6|7152.3|0
1727254650000|2024-09-25 08:57:30|7165.7|7153.7|7164.7|7152.7|7165.7|7153.7|7164.7|7152.7|0
1727254660000|2024-09-25 08:57:40|7165.5|7153.5|7163|7155|7165.5|7155|7163|7153.5|1
1727254670000|2024-09-25 08:57:50|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|0
1727254680000|2024-09-25 08:58:00|7165.3|7153.3|7164.9|7152.9|7165.3|7153.9|7161.9|7151.9|9
1727254690000|2024-09-25 08:58:10|7165.8|7153.8|7166.2|7154.2|7166.2|7154.2|7165.8|7153.8|0
1727254700000|2024-09-25 08:58:20|7164.8|7156.8|7164.8|7156.8|7164.8|7156.8|7164.8|7156.8|0
1727254710000|2024-09-25 08:58:30|7164.6|7156.6|7163.6|7155.6|7164.6|7156.6|7163.6|7155.6|0
1727254720000|2024-09-25 08:58:40|7161.8|7153.8|7161.8|7153.8|7161.8|7153.8|7161.8|7153.8|1
1727254730000|2024-09-25 08:58:50|7162.9|7154.9|7166.8|7154.8|7166.8|7154.9|7162.9|7153.8|3
1727254740000|2024-09-25 08:59:00|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|0
1727254750000|2024-09-25 08:59:10|7166.1|7154.1|7166.1|7154.1|7166.1|7154.1|7166.1|7154.1|0
1727254770000|2024-09-25 08:59:30|7168.3|7156.3|7172.3|7160.3|7172.5|7160.5|7168.3|7156.3|1
1727254780000|2024-09-25 08:59:40|7172.5|7160.5|7170|7158|7172.5|7160.5|7170|7158|0
1727254790000|2024-09-25 08:59:50|7169.3|7157.3|7169.3|7157.3|7169.3|7157.3|7169.3|7157.3|0
1727254800000|2024-09-25 09:00:00|7168.3|7156.3|7166|7154|7168.8|7156.8|7166|7154|0
1727254810000|2024-09-25 09:00:10|7161.1|7153.1|7161.1|7149.1|7161.3|7153.3|7160|7148.8|2
1727254830000|2024-09-25 09:00:30|7161.3|7149.3|7155.8|7147.8|7161.3|7152|7155.1|7147.1|5
1727254840000|2024-09-25 09:00:40|7157.3|7145.3|7159.1|7147.1|7159.6|7147.6|7157.3|7145.3|0
1727254850000|2024-09-25 09:00:50|7159.3|7147.3|7167|7155|7167|7155|7159.3|7147.3|0
1727254870000|2024-09-25 09:01:10|7166.8|7154.8|7165.1|7157.1|7167.6|7157.1|7164.9|7154.8|0
1727254880000|2024-09-25 09:01:20|7165.8|7153.8|7165.6|7153.6|7166.1|7154.1|7165.4|7153.4|0
1727254890000|2024-09-25 09:01:30|7165.1|7153.1|7160|7148|7165.1|7153.5|7159.6|7148|1
1727254900000|2024-09-25 09:01:40|7158.6|7150.6|7158.6|7150.6|7158.6|7150.6|7158.6|7150.6|0
1727254910000|2024-09-25 09:01:50|7159.6|7151.6|7158.6|7150.6|7159.6|7151.6|7158.3|7150.3|0
1727254920000|2024-09-25 09:02:00|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|0
1727254930000|2024-09-25 09:02:10|7159.8|7147.8|7160.3|7148.3|7160.6|7148.6|7159.5|7147.5|0
1727254940000|2024-09-25 09:02:20|7160.4|7148.4|7160.9|7148.9|7160.9|7148.9|7160.4|7148.4|0
1727254950000|2024-09-25 09:02:30|7158.4|7150.4|7158.4|7150.4|7158.4|7150.4|7158.4|7150.4|0
1727254960000|2024-09-25 09:02:40|7157.5|7149.5|7157.5|7149.5|7157.5|7149.5|7157.5|7149.5|0
1727254980000|2024-09-25 09:03:00|7157.7|7149.7|7158.2|7150.2|7160.7|7150.2|7157.7|7148.7|0
1727254990000|2024-09-25 09:03:10|7157.7|7149.7|7157.7|7149.7|7157.7|7149.7|7157.7|7149.7|0
1727255000000|2024-09-25 09:03:20|7158|7150|7158.2|7150.2|7158.2|7150.2|7158|7150|0
1727255010000|2024-09-25 09:03:30|7161|7149|7159.6|7151.6|7161|7151.6|7159.6|7149|0
1727255020000|2024-09-25 09:03:40|7161.9|7149.9|7162.9|7150.9|7163.1|7153.4|7161.4|7149.9|0
1727255030000|2024-09-25 09:03:50|7163.6|7151.6|7157.7|7149.7|7163.6|7151.6|7157.7|7149.7|1
1727255040000|2024-09-25 09:04:00|7157.4|7149.4|7156.2|7150.2|7157.4|7150.2|7156.2|7149.4|0
1727255050000|2024-09-25 09:04:10|7156.4|7150.4|7155.8|7149.8|7156.4|7150.4|7155.8|7149.8|1
1727255060000|2024-09-25 09:04:20|7157.7|7149.7|7157.7|7149.7|7157.7|7149.7|7157.7|7149.7|1
1727255070000|2024-09-25 09:04:30|7157.3|7149.3|7157.3|7149.3|7157.3|7149.3|7157.3|7149.3|0
1727255080000|2024-09-25 09:04:40|7156|7150|7160.1|7148.1|7160.1|7150|7155.8|7148.1|1
1727255100000|2024-09-25 09:05:00|7157.8|7149.8|7158|7150|7160.3|7150|7157.8|7148.3|0
1727255110000|2024-09-25 09:05:10|7157.6|7149.6|7158.6|7150.6|7158.6|7150.6|7157.6|7149.6|0
1727255120000|2024-09-25 09:05:20|7155.1|7149.1|7156.9|7148.9|7157.4|7149.4|7155.1|7148.1|1
1727255140000|2024-09-25 09:05:40|7157.4|7149.4|7160.7|7152.7|7163|7152.7|7157.4|7149.1|0
1727255150000|2024-09-25 09:05:50|7162.2|7150.2|7162.2|7150.2|7162.2|7150.2|7162.2|7150.2|0
1727255160000|2024-09-25 09:06:00|7162.8|7150.8|7163|7151|7163|7151|7162.5|7150.5|0
1727255170000|2024-09-25 09:06:10|7163.2|7151.2|7170.8|7158.8|7171.1|7159.1|7163.2|7151.2|1
1727255180000|2024-09-25 09:06:20|7171.6|7159.6|7167.3|7159.3|7171.6|7160.4|7166.4|7158.7|0
1727255190000|2024-09-25 09:06:30|7167.2|7159.2|7167.5|7161.5|7167.7|7161.7|7167.1|7159.2|0
1727255200000|2024-09-25 09:06:40|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|1
1727255210000|2024-09-25 09:06:50|7165.6|7159.6|7165.7|7153.7|7165.7|7159.6|7164.6|7152.6|1
1727255220000|2024-09-25 09:07:00|7165.4|7153.4|7163.6|7151.6|7165.4|7153.4|7163.6|7151.6|0
1727255230000|2024-09-25 09:07:10|7162.5|7150.5|7162.8|7150.8|7162.8|7150.8|7162.3|7150.3|0
1727255240000|2024-09-25 09:07:20|7163|7151|7163|7151|7163|7151|7162.8|7150.8|0
1727255250000|2024-09-25 09:07:30|7162.3|7150.3|7162.8|7150.8|7162.8|7150.8|7162.3|7150.3|0
1727255270000|2024-09-25 09:07:50|7162.2|7150.2|7162|7150|7162.2|7150.2|7161.7|7149.7|0
1727255280000|2024-09-25 09:08:00|7163|7151|7161.2|7149.2|7163|7151|7161.2|7149.2|0
1727255290000|2024-09-25 09:08:10|7161|7149|7161|7149|7161|7149|7161|7149|0
1727255300000|2024-09-25 09:08:20|7161.2|7149.2|7161.5|7149.5|7161.5|7149.5|7161.2|7149.2|0
1727255310000|2024-09-25 09:08:30|7162|7150|7163|7151|7163.3|7152.7|7160.5|7149.5|0
1727255340000|2024-09-25 09:09:00|7160.7|7152.7|7160.7|7152.7|7160.7|7152.7|7160.7|7152.7|0
1727255350000|2024-09-25 09:09:10|7160.2|7152.2|7160.2|7152.2|7160.2|7152.2|7160.2|7152.2|0
1727255360000|2024-09-25 09:09:20|7159.9|7151.9|7159.7|7151.7|7159.9|7151.9|7159.7|7151.7|0
1727255370000|2024-09-25 09:09:30|7159.9|7151.9|7157.1|7149.1|7159.9|7151.9|7156.8|7148.8|1
1727255380000|2024-09-25 09:09:40|7160.2|7148.2|7159.9|7147.9|7160.4|7148.4|7159.9|7147.9|0
1727255390000|2024-09-25 09:09:50|7158.8|7150.8|7164.5|7152.5|7164.5|7152.5|7158.8|7150.8|0
1727255400000|2024-09-25 09:10:00|7164.3|7152.3|7164.3|7152.3|7164.3|7154.4|7162.4|7151.8|0
1727255410000|2024-09-25 09:10:10|7162|7154|7162|7154|7162|7154|7162|7154|0
1727255430000|2024-09-25 09:10:30|7161.8|7153.8|7161.8|7153.8|7161.8|7153.8|7161.8|7153.8|0
1727255440000|2024-09-25 09:10:40|7164.9|7152.9|7164.1|7152.1|7164.9|7152.9|7164.1|7152.1|0
1727255460000|2024-09-25 09:11:00|7161.8|7153.8|7161.8|7153.8|7164.3|7153.8|7161.8|7152.3|0
1727255470000|2024-09-25 09:11:10|7164.1|7152.1|7164.1|7152.1|7164.1|7152.1|7164.1|7152.1|0
1727255490000|2024-09-25 09:11:30|7161.5|7153.5|7162.1|7154.1|7162.1|7154.1|7161.3|7153.3|0
1727255500000|2024-09-25 09:11:40|7162.3|7154.3|7159.5|7151.5|7162.3|7154.3|7159.3|7148.7|16
1727255510000|2024-09-25 09:11:50|7162|7150|7159.4|7151.4|7162|7151.7|7159.4|7149.8|0
1727255520000|2024-09-25 09:12:00|7159.2|7151.2|7159.1|7151.1|7159.2|7151.2|7159.1|7151.1|0
1727255530000|2024-09-25 09:12:10|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|0
1727255550000|2024-09-25 09:12:30|7163.7|7151.7|7165.8|7153.8|7165.8|7153.8|7163.7|7151.7|1
1727255560000|2024-09-25 09:12:40|7166.1|7154.1|7165.6|7153.6|7166.1|7154.1|7165.6|7153.6|0
1727255570000|2024-09-25 09:12:50|7168.5|7156.5|7168|7156|7168.5|7156.5|7168|7156|0
1727255580000|2024-09-25 09:13:00|7165.4|7157.4|7164.9|7156.9|7167.7|7157.4|7164.9|7155.7|0
1727255590000|2024-09-25 09:13:10|7164.7|7156.7|7164.7|7156.7|7164.7|7156.7|7164.7|7156.7|0
1727255620000|2024-09-25 09:13:40|7164.5|7156.5|7164.5|7156.5|7164.5|7156.5|7164.5|7156.5|0
1727255630000|2024-09-25 09:13:50|7163.4|7157.4|7163.1|7157.1|7163.4|7157.4|7162.9|7156.9|0
1727255640000|2024-09-25 09:14:00|7162.9|7156.9|7160.3|7148.3|7162.9|7156.9|7158.8|7148|6
1727255650000|2024-09-25 09:14:10|7160.5|7148.5|7159.8|7147.8|7160.5|7148.5|7159.8|7147.8|0
1727255670000|2024-09-25 09:14:30|7156.8|7148.8|7159.1|7147.1|7159.1|7148.8|7156.8|7147.1|0
1727255680000|2024-09-25 09:14:40|7157.3|7149.3|7157.3|7149.3|7157.3|7149.3|7157.3|7149.3|0
1727255690000|2024-09-25 09:14:50|7156.5|7148.5|7160.3|7148.3|7160.3|7148.5|7156.5|7148.3|0
1727255700000|2024-09-25 09:15:00|7160.1|7148.1|7164|7152|7165.1|7153.1|7151.8|7139.8|6
1727255710000|2024-09-25 09:15:10|7165.2|7153.2|7164.6|7152.6|7165.2|7154.2|7162.2|7152.5|0
1727255720000|2024-09-25 09:15:20|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|0
1727255730000|2024-09-25 09:15:30|7165.4|7153.4|7162.1|7154.1|7165.6|7154.8|7160.8|7152.9|0
1727255740000|2024-09-25 09:15:40|7161.9|7153.9|7162.9|7154.9|7163.2|7155.2|7161.9|7153.9|1
1727255760000|2024-09-25 09:16:00|7162.7|7154.7|7161.2|7155.2|7162.7|7155.4|7160.9|7154.7|1
1727255770000|2024-09-25 09:16:10|7161.4|7155.4|7163.6|7155.6|7163.6|7156.8|7161.4|7155.4|1
1727255790000|2024-09-25 09:16:30|7163.9|7155.9|7164.6|7156.6|7166.3|7156.6|7163.9|7154.3|0
1727255800000|2024-09-25 09:16:40|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|0
1727255820000|2024-09-25 09:17:00|7164.6|7156.6|7162.8|7156.8|7164.6|7156.8|7162.3|7156.3|0
1727255830000|2024-09-25 09:17:10|7164.4|7156.4|7165.4|7157.4|7165.4|7157.4|7164.4|7156.4|0
1727255840000|2024-09-25 09:17:20|7170.1|7162.1|7171.9|7159.9|7171.9|7162.1|7170.1|7159.9|1
1727255860000|2024-09-25 09:17:40|7171.6|7159.6|7170.9|7162.9|7172.3|7162.9|7170.9|7159.2|0
1727255880000|2024-09-25 09:18:00|7170.5|7162.5|7168.1|7156.1|7170.5|7162.5|7166.3|7156.1|1
1727255890000|2024-09-25 09:18:10|7168.5|7156.5|7168.5|7156.5|7168.5|7156.5|7168.5|7156.5|0
1727255910000|2024-09-25 09:18:30|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|0
1727255930000|2024-09-25 09:18:50|7169.6|7157.6|7168.1|7156.1|7169.6|7157.6|7168.1|7156.1|0
1727255940000|2024-09-25 09:19:00|7165.1|7157.1|7161.3|7149.3|7165.1|7157.6|7161.3|7149.3|1
1727255950000|2024-09-25 09:19:10|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|0
1727255970000|2024-09-25 09:19:30|7161.5|7149.5|7161.5|7149.5|7161.5|7149.5|7161.5|7149.5|0
1727255980000|2024-09-25 09:19:40|7161.9|7149.9|7161.9|7149.9|7161.9|7149.9|7161.9|7149.9|0
1727256000000|2024-09-25 09:20:00|7159.3|7151.3|7159.3|7151.3|7159.3|7151.3|7159.3|7151.3|0
1727256010000|2024-09-25 09:20:10|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|7158.9|7150.9|0
1727256040000|2024-09-25 09:20:40|7159.1|7151.1|7159.1|7151.1|7159.1|7151.1|7159.1|7151.1|0
1727256060000|2024-09-25 09:21:00|7158.5|7150.5|7164.8|7152.8|7164.8|7152.8|7158.5|7150.5|21
1727256070000|2024-09-25 09:21:10|7168.2|7160.2|7170.9|7158.9|7170.9|7160.8|7168.2|7158.9|2
1727256080000|2024-09-25 09:21:20|7169.3|7157.3|7171.4|7163.4|7173.4|7163.4|7167|7157.1|2
1727256090000|2024-09-25 09:21:30|7171.2|7163.2|7171.1|7159.1|7177.1|7165.1|7169.6|7159.1|5
1727256100000|2024-09-25 09:21:40|7167.2|7159.2|7169.4|7161.4|7169.6|7161.6|7166.8|7159.2|1
1727256110000|2024-09-25 09:21:50|7170|7164|7171.1|7165.1|7171.1|7165.1|7170|7164|1
1727256120000|2024-09-25 09:22:00|7169.8|7161.8|7170.3|7162.3|7172.6|7162.6|7169.8|7160.6|2
1727256130000|2024-09-25 09:22:10|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|0
1727256140000|2024-09-25 09:22:20|7171.3|7165.3|7177|7165|7177|7165.3|7171.3|7164.9|1
1727256150000|2024-09-25 09:22:30|7174.4|7166.4|7175.9|7167.9|7175.9|7167.9|7174.4|7166.4|0
1727256160000|2024-09-25 09:22:40|7175.5|7167.5|7174.3|7162.3|7175.5|7167.5|7174.3|7162.3|2
1727256170000|2024-09-25 09:22:50|7172|7164|7171.8|7159.8|7172|7164|7170.2|7158.6|0
1727256180000|2024-09-25 09:23:00|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|0
1727256190000|2024-09-25 09:23:10|7172|7160|7167.4|7155.4|7172|7160|7167.4|7155.4|1
1727256200000|2024-09-25 09:23:20|7168.4|7156.4|7167.1|7155.1|7168.4|7157.3|7165.3|7155.1|0
1727256220000|2024-09-25 09:23:40|7167.3|7155.3|7166.6|7158.6|7167.3|7158.6|7166.6|7155.3|0
1727256250000|2024-09-25 09:24:10|7164.9|7156.9|7168.3|7156.3|7168.3|7157.2|7162.9|7156.3|3
1727256260000|2024-09-25 09:24:20|7168|7156|7168|7156|7168|7156|7168|7156|0
1727256290000|2024-09-25 09:24:50|7161.1|7153.1|7161.3|7153.3|7161.3|7153.3|7160.5|7152.5|1
1727256310000|2024-09-25 09:25:10|7162|7154|7162.8|7154.8|7164.3|7154.8|7162|7152.3|0
1727256330000|2024-09-25 09:25:30|7161.2|7155.2|7161.2|7155.2|7161.2|7155.2|7161.2|7155.2|0
1727256340000|2024-09-25 09:25:40|7161|7155|7161|7155|7161|7155|7161|7155|0
1727256360000|2024-09-25 09:26:00|7161.2|7155.2|7168.1|7160.1|7170.4|7160.1|7161.2|7155.2|1
1727256370000|2024-09-25 09:26:10|7167.6|7159.6|7164.4|7156.4|7167.6|7159.6|7164.4|7156.4|1
1727256390000|2024-09-25 09:26:30|7164.8|7156.8|7166.1|7154.1|7166.1|7156.8|7164.8|7154.1|0
1727256400000|2024-09-25 09:26:40|7168.4|7156.4|7160|7152|7168.4|7156.4|7159.8|7151.8|2
1727256410000|2024-09-25 09:26:50|7161.5|7153.5|7163|7151|7163|7153.5|7161.5|7151|0
1727256430000|2024-09-25 09:27:10|7162.1|7154.1|7163.8|7151.8|7163.8|7154.1|7162.1|7151.3|0
1727256440000|2024-09-25 09:27:20|7163.1|7155.1|7165|7153|7165|7155.1|7163.1|7153|0
1727256460000|2024-09-25 09:27:40|7165.3|7153.3|7166.7|7154.7|7166.7|7154.7|7165.3|7153.3|0
1727256480000|2024-09-25 09:28:00|7167.6|7155.6|7168.1|7156.1|7169.5|7157.5|7165|7155.6|0
1727256490000|2024-09-25 09:28:10|7167.6|7155.6|7168.3|7156.3|7168.3|7156.3|7167.6|7155.6|0
1727256510000|2024-09-25 09:28:30|7168.6|7156.6|7165.8|7157.8|7168.6|7157.8|7165.8|7156.3|0
1727256540000|2024-09-25 09:29:00|7165.6|7157.6|7164.5|7152.5|7165.6|7157.6|7163.1|7152.5|1
1727256560000|2024-09-25 09:29:20|7162.8|7154.8|7162.8|7154.8|7162.8|7154.8|7162.8|7154.8|0
1727256600000|2024-09-25 09:30:00|7162.5|7154.5|7162.5|7154.5|7162.5|7154.5|7162.5|7154.5|0
1727256620000|2024-09-25 09:30:20|7160.5||7160.5||7160.5||7160.5||0
1727256630000|2024-09-25 09:30:30|7162.1|7154.1|7162.1|7154.1|7162.1|7154.1|7162.1|7154.1|0
1727256660000|2024-09-25 09:31:00|7162.5|7154.5|7162.5|7154.5|7162.5|7154.5|7162.5|7154.5|0
1727256670000|2024-09-25 09:31:10|7162.3|7154.3|7162.3|7154.3|7162.3|7154.3|7162.3|7154.3|0
1727256680000|2024-09-25 09:31:20|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|0
1727256690000|2024-09-25 09:31:30|7162.1|7154.1|7162.1|7154.1|7162.1|7154.1|7162.1|7154.1|0
1727256700000|2024-09-25 09:31:40|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|0
1727256710000|2024-09-25 09:31:50|7157.7|7151.7|7163.3|7151.3|7163.3|7151.9|7157.7|7150.5|4
1727256730000|2024-09-25 09:32:10|7163.5|7151.5|7157.4|7151.4|7163.5|7153.2|7157.4|7150.7|2
1727256740000|2024-09-25 09:32:20|7172|7164|7176.2|7164.2|7176.2|7164.2|7172|7164|2
1727256750000|2024-09-25 09:32:30|7171.4|7163.4|7171|7159|7171.4|7163.4|7168.6|7157.7|3
1727256760000|2024-09-25 09:32:40|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|0
1727256770000|2024-09-25 09:32:50|7171|7159|7171.3|7159.3|7171.3|7159.3|7171|7159|0
1727256780000|2024-09-25 09:33:00|7173.5|7161.5|7173.5|7161.5|7173.5|7161.5|7173.5|7161.5|8
1727256790000|2024-09-25 09:33:10|7173|7161|7173|7161|7173|7161|7173|7161|0
1727256800000|2024-09-25 09:33:20|7172.5|7160.5|7171.8|7159.8|7172.5|7160.5|7171.8|7159.8|0
1727256830000|2024-09-25 09:33:50|7170|7158|7170|7158|7170|7158|7170|7158|0
1727256840000|2024-09-25 09:34:00|7169.7|7157.7|7169.7|7157.7|7169.7|7157.7|7169.7|7157.7|0
1727256850000|2024-09-25 09:34:10|7170|7158|7170|7158|7170|7158|7170|7158|0
1727256860000|2024-09-25 09:34:20|7167.9|7159.9|7168.5|7160.5|7168.5|7160.5|7165.9|7159.4|0
1727256870000|2024-09-25 09:34:30|7168|7160|7168|7160|7168|7160|7168|7160|0
1727256880000|2024-09-25 09:34:40|7168.2|7160.2|7168.5|7160.5|7168.5|7160.5|7168.2|7160.2|0
1727256900000|2024-09-25 09:35:00|7168.4|7160.4|7168.4|7160.4|7168.4|7160.4|7168.4|7160.4|0
1727256910000|2024-09-25 09:35:10|7166.7|7158.7|7162.7|7150.7|7166.7|7158.7|7160.4|7150.7|3
1727256920000|2024-09-25 09:35:20|7161|7153|7162.7|7150.7|7162.7|7153|7161|7150.7|0
1727256930000|2024-09-25 09:35:30|7163|7151|7162.9|7150.9|7163.7|7153.2|7161.2|7150.9|0
1727256940000|2024-09-25 09:35:40|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|0
1727256970000|2024-09-25 09:36:10|7160.4|7152.4|7160.9|7152.9|7160.9|7152.9|7160.4|7152.4|0
1727256980000|2024-09-25 09:36:20|7160.4|7154.4|7164.4|7152.4|7164.4|7154.7|7160.4|7151.7|0
1727256990000|2024-09-25 09:36:30|7164.6|7152.6|7165.7|7153.7|7165.7|7153.7|7164.6|7152.6|0
1727257000000|2024-09-25 09:36:40|7164.3|7152.3|7164.3|7152.3|7164.3|7152.3|7164.3|7152.3|0
1727257010000|2024-09-25 09:36:50|7162.6|7154.6|7162.6|7154.6|7164.3|7154.6|7162.6|7152.3|0
1727257030000|2024-09-25 09:37:10|7164.6|7156.6|7165.7|7157.7|7167.5|7157.7|7164.6|7155|0
1727257050000|2024-09-25 09:37:30|7165.5|7157.5|7165.5|7157.5|7165.5|7157.5|7165.5|7157.5|0
1727257060000|2024-09-25 09:37:40|7168|7160|7169.7|7161.7|7169.8|7161.8|7168|7160|2
1727257070000|2024-09-25 09:37:50|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|0
1727257080000|2024-09-25 09:38:00|7169.1|7163.1|7169.8|7157.8|7169.8|7163.1|7167.3|7157.8|1
1727257110000|2024-09-25 09:38:30|7166.1|7154.1|7167.9|7155.9|7167.9|7155.9|7163.6|7154.1|1
1727257120000|2024-09-25 09:38:40|7167.6|7155.6|7168.1|7156.1|7168.1|7156.1|7167.1|7155.1|0
1727257140000|2024-09-25 09:39:00|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|0
1727257150000|2024-09-25 09:39:10|7166.6|7158.6|7168.8|7156.8|7168.8|7158.6|7166.6|7156.8|0
1727257170000|2024-09-25 09:39:30|7166.8|7158.8|7169.6|7157.6|7169.6|7159.3|7166.8|7156.8|0
1727257180000|2024-09-25 09:39:40|7168.8|7160.8|7168.6|7160.6|7168.8|7160.8|7168.6|7160.6|0
1727257200000|2024-09-25 09:40:00|7168.8|7160.8|7168.8|7160.8|7168.8|7160.8|7168.8|7160.8|0
1727257210000|2024-09-25 09:40:10|7171.8|7159.8|7169.6|7161.6|7171.8|7162.1|7169.6|7159.6|0
1727257220000|2024-09-25 09:40:20|7169.3|7161.3|7166.3|7154.3|7169.3|7161.3|7166.2|7154.2|1
1727257230000|2024-09-25 09:40:30|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|0
1727257240000|2024-09-25 09:40:40|7166.3|7154.3|7165.2|7153.2|7166.3|7154.3|7165.2|7153.2|0
1727257260000|2024-09-25 09:41:00|7165.5|7153.5|7166.5|7154.5|7166.5|7154.5|7165.5|7153.5|0
1727257270000|2024-09-25 09:41:10|7169|7157|7169.8|7157.8|7169.8|7157.8|7169|7157|0
1727257280000|2024-09-25 09:41:20|7169.5|7157.5|7170.8|7158.8|7170.8|7158.8|7169.5|7157.5|0
1727257290000|2024-09-25 09:41:30|7170.2|7158.2|7171.3|7159.3|7171.6|7159.6|7169.6|7157.6|0
1727257300000|2024-09-25 09:41:40|7171|7159|7171.3|7159.3|7171.6|7159.6|7171|7159|0
1727257320000|2024-09-25 09:42:00|7170.8|7158.8|7170.8|7158.8|7170.8|7160.5|7168.5|7158.8|0
1727257330000|2024-09-25 09:42:10|7171|7159|7170.5|7158.5|7171|7159|7170.5|7158.5|1
1727257340000|2024-09-25 09:42:20|7168|7160|7168|7160|7168|7160|7168|7160|0
1727257350000|2024-09-25 09:42:30|7167.8|7159.8|7168|7160|7170.3|7160|7167.8|7158.3|0
1727257360000|2024-09-25 09:42:40|7171.1|7159.1|7171.6|7159.6|7171.6|7159.6|7170.3|7158.3|0
1727257370000|2024-09-25 09:42:50|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|0
1727257380000|2024-09-25 09:43:00|7172.8|7160.8|7173.5|7161.5|7174|7163.4|7171.4|7160.8|0
1727257390000|2024-09-25 09:43:10|7171.2|7163.2|7169.8|7161.8|7171.2|7163.2|7169.8|7161.8|0
1727257410000|2024-09-25 09:43:30|7170|7162|7168.9|7156.9|7170|7162|7165.5|7155|1
1727257420000|2024-09-25 09:43:40|7170|7158|7170.5|7158.5|7170.5|7158.5|7170|7158|0
1727257430000|2024-09-25 09:43:50|7170.2|7158.2|7170.2|7158.2|7170.2|7158.2|7170.2|7158.2|0
1727257470000|2024-09-25 09:44:30|7169.6|7157.6|7169.6|7157.6|7169.6|7157.6|7169.6|7157.6|0
1727257480000|2024-09-25 09:44:40|7169.8|7157.8|7168.8|7156.8|7169.8|7157.8|7168.4|7156.4|0
1727257490000|2024-09-25 09:44:50|7169.5|7157.5|7170|7158|7170.8|7158.8|7169.5|7157.5|0
1727257500000|2024-09-25 09:45:00|7173.2|7161.2|7173.1|7161.1|7173.2|7161.2|7172.9|7160.9|1
1727257510000|2024-09-25 09:45:10|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|0
1727257520000|2024-09-25 09:45:20|7170.4|7162.4|7170.4|7162.4|7170.4|7162.4|7170.4|7162.4|0
1727257540000|2024-09-25 09:45:40|7170.6|7162.6|7170.9|7162.9|7170.9|7162.9|7170.6|7162.6|0
1727257560000|2024-09-25 09:46:00|7171.1|7163.1|7171.1|7163.1|7171.1|7163.1|7171.1|7163.1|0
1727257590000|2024-09-25 09:46:30|7170.8|7162.8|7169.9|7163.9|7170.8|7163.9|7169.9|7162.8|0
1727257600000|2024-09-25 09:46:40|7170.1|7164.1|7172.1|7164.1|7172.1|7164.1|7170.1|7164.1|1
1727257610000|2024-09-25 09:46:50|7171.6|7163.6|7171.6|7163.6|7171.6|7163.6|7171.6|7163.6|0
1727257620000|2024-09-25 09:47:00|7171.8|7163.8|7170.3|7164.3|7172.2|7164.6|7170.3|7163.8|4
1727257630000|2024-09-25 09:47:10|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|7169.7|7163.7|0
1727257650000|2024-09-25 09:47:30|7169.4|7163.4|7174.7|7166.7|7174.7|7166.7|7165.2|7157.2|4
1727257660000|2024-09-25 09:47:40|7175|7167|7175.2|7169.2|7175.5|7169.5|7174.5|7167|4
1727257670000|2024-09-25 09:47:50|7175.4|7169.4|7178.5|7172.5|7178.5|7172.5|7175.4|7169.4|6
1727257680000|2024-09-25 09:48:00|7178.7|7172.7|7180.7|7172.7|7180.7|7173.5|7178.7|7172.7|1
1727257690000|2024-09-25 09:48:10|7181|7173|7184.2|7172.2|7184.2|7173.9|7181|7171.7|1
1727257700000|2024-09-25 09:48:20|7181.2|7173.2|7183.5|7171.5|7183.5|7173.2|7181|7171.5|1
1727257710000|2024-09-25 09:48:30|7183|7175|7179.2|7173.2|7183|7175|7178.5|7172.5|7
1727257720000|2024-09-25 09:48:40|7178.7|7172.7|7181|7173|7183.2|7173.5|7178.5|7171.2|1
1727257730000|2024-09-25 09:48:50|7184.4|7172.4|7182.1|7174.1|7184.4|7174.1|7181.4|7172.4|0
1727257750000|2024-09-25 09:49:10|7185.6|7173.6|7186.2|7178.2|7186.2|7178.2|7184.4|7173.6|0
1727257760000|2024-09-25 09:49:20|7186.9|7178.9|7200.7|7188.7|7200.7|7188.7|7186.7|7178.9|10
1727257770000|2024-09-25 09:49:30|7199.3|7191.3|7198.2|7192.2|7199.3|7192.2|7197.8|7191.3|16
1727257780000|2024-09-25 09:49:40|7197.4|7191.4|7198.7|7192.7|7202.2|7192.7|7197.4|7190.2|5
1727257790000|2024-09-25 09:49:50|7198.2|7192.2|7192.5|7184.5|7198.2|7192.2|7191|7183.8|8
1727257800000|2024-09-25 09:50:00|7192.8|7184.8|7194.3|7186.3|7196.5|7186.3|7192.8|7184.5|1
1727257810000|2024-09-25 09:50:10|7194|7186|7198.5|7186.5|7198.5|7186.5|7194|7186|1
1727257820000|2024-09-25 09:50:20|7198.3|7186.3|7195.2|7189.2|7198.3|7189.7|7191.8|7185.8|7
1727257830000|2024-09-25 09:50:30|7195|7189|7192.3|7184.3|7195.4|7189|7190.1|7183.4|13
1727257840000|2024-09-25 09:50:40|7192.1|7184.1|7191|7185|7192.1|7185|7190.5|7183.3|4
1727257850000|2024-09-25 09:50:50|7192.3|7186.3|7199.1|7187.1|7199.1|7187.1|7192.3|7186.3|1
1727257860000|2024-09-25 09:51:00|7199.3|7187.3|7197.8|7189.8|7199.3|7190.1|7197.8|7187.3|0
1727257870000|2024-09-25 09:51:10|7198.3|7190.3|7198.3|7190.3|7198.3|7190.3|7198.3|7190.3|0
1727257890000|2024-09-25 09:51:30|7197.4|7189.4|7202|7196|7203.6|7196|7197.4|7189.4|2
1727257900000|2024-09-25 09:51:40|7201.8|7195.8|7208.6|7200.6|7209.8|7200.6|7201.8|7195.8|3
1727257910000|2024-09-25 09:51:50|7206.8|7200.8|7206.9|7200.9|7208.2|7200.9|7206.6|7199.9|1
1727257920000|2024-09-25 09:52:00|7206.7|7200.7|7212.6|7204.6|7212.6|7204.6|7206.7|7200.2|9
1727257930000|2024-09-25 09:52:10|7216.4|7204.4|7224.1|7216.1|7224.8|7216.8|7215.7|7204.4|9
1727257940000|2024-09-25 09:52:20|7225.5|7217.5|7222.4|7214.4|7225.8|7217.8|7221.7|7211.4|5
1727257950000|2024-09-25 09:52:30|7222.1|7214.1|7222.4|7214.4|7224.6|7214.4|7222.1|7212.6|0
1727257960000|2024-09-25 09:52:40|7221.6|7213.6|7221.6|7213.6|7221.6|7213.6|7221.6|7213.6|0
1727257970000|2024-09-25 09:52:50|7221.4|7209.4|7221.9|7213.9|7223.4|7213.9|7217.6|7209.4|3
1727257980000|2024-09-25 09:53:00|7222.1|7214.1|7222.1|7214.1|7222.1|7214.1|7221.7|7213.7|1
1727257990000|2024-09-25 09:53:10|7221.5|7213.5|7219.4|7211.4|7221.5|7213.5|7219.3|7209.3|0
1727258000000|2024-09-25 09:53:20|7217.5|7211.5|7221.6|7213.6|7221.6|7213.6|7215.6|7208.8|3
1727258010000|2024-09-25 09:53:30|7222.1|7214.1|7222.1|7214.1|7222.1|7214.1|7222.1|7214.1|0
1727258020000|2024-09-25 09:53:40|7225.3|7213.3|7228.1|7216.1|7230.6|7222.3|7225.3|7213.3|10
1727258040000|2024-09-25 09:54:00|7226.3|7218.3|7229.1|7217.1|7229.4|7218.3|7226.3|7216.6|0
1727258050000|2024-09-25 09:54:10|7229.4|7217.4|7218.2|7206.2|7229.4|7217.4|7218.2|7206.2|3
1727258060000|2024-09-25 09:54:20|7218.5|7206.5|7219.6|7207.6|7219.6|7207.6|7218.5|7206.5|0
1727258070000|2024-09-25 09:54:30|7219.9|7207.9|7223.3|7211.3|7223.3|7212.9|7218.9|7207.9|1
1727258080000|2024-09-25 09:54:40|7223.8|7211.8|7225|7213|7225.4|7213.4|7223.8|7211.8|0
1727258090000|2024-09-25 09:54:50|7224.5|7212.5|7221.4|7209.4|7224.5|7212.5|7221.4|7209.4|1
1727258100000|2024-09-25 09:55:00|7220.7|7208.7|7218.6|7206.6|7221.1|7209.1|7218.6|7206.6|1
1727258110000|2024-09-25 09:55:10|7216.8|7208.8|7217.3|7209.3|7217.3|7209.3|7216.8|7208.8|0
1727258120000|2024-09-25 09:55:20|7217.8|7205.8|7213.4|7205.4|7217.8|7205.8|7210.7|7200.6|4
1727258130000|2024-09-25 09:55:30|7213|7205|7211.5|7205.5|7215.8|7205.7|7211.3|7203.6|2
1727258140000|2024-09-25 09:55:40|7211.3|7205.3|7211.8|7205.8|7214.1|7206.2|7211.3|7205.3|1
1727258150000|2024-09-25 09:55:50|7213.8|7206|7212.3|7206.3|7213.8|7206.3|7210.2|7204.1|4
1727258160000|2024-09-25 09:56:00|7213.8|7205.8|7210.6|7202.6|7217.1|7206.8|7208.5|7201.6|5
1727258170000|2024-09-25 09:56:10|7210.8|7202.8|7211.3|7203.3|7211.3|7204|7210|7202.8|0
1727258180000|2024-09-25 09:56:20|7212|7204|7214.3|7202.3|7214.3|7204|7211.8|7202.3|0
1727258190000|2024-09-25 09:56:30|7214.8|7202.8|7215.6|7203.6|7215.9|7204.5|7212.5|7202.8|0
1727258200000|2024-09-25 09:56:40|7215.2|7203.2|7211.3|7203.3|7215.2|7203.9|7209.7|7203.2|4
1727258210000|2024-09-25 09:56:50|7215|7203|7214.5|7206.5|7215|7206.5|7213.3|7203|0
1727258220000|2024-09-25 09:57:00|7214.1|7206.1|7216.5|7208.5|7217.8|7210.3|7214.1|7205.8|3
1727258230000|2024-09-25 09:57:10|7215.3|7209.3|7214.5|7206.5|7215.3|7209.3|7214.5|7206.5|0
1727258250000|2024-09-25 09:57:30|7213.8|7207.8|7213.8|7207.8|7213.8|7207.8|7213.8|7207.8|0
1727258260000|2024-09-25 09:57:40|7214|7208|7215.5|7207.5|7218.4|7208|7214|7206.4|2
1727258270000|2024-09-25 09:57:50|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|0
1727258280000|2024-09-25 09:58:00|7213.8|7207.8|7216.6|7208.6|7216.6|7208.6|7209.5|7198.7|3
1727258290000|2024-09-25 09:58:10|7217.9|7205.9|7219.4|7207.4|7219.4|7208.7|7215.9|7205.9|0
1727258310000|2024-09-25 09:58:30|7219.9|7207.9|7221.8|7209.8|7221.8|7211.7|7217.4|7207.9|0
1727258320000|2024-09-25 09:58:40|7221.5|7209.5|7207.2|7199.2|7221.5|7210.9|7206.5|7198.5|3
1727258330000|2024-09-25 09:58:50|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|7210.3|7198.3|0
1727258340000|2024-09-25 09:59:00|7211.6|7199.6|7213.1|7201.1|7213.1|7201.1|7211.6|7199.6|0
1727258350000|2024-09-25 09:59:10|7214.4|7202.4|7214.1|7202.1|7214.4|7202.4|7213.9|7201.9|0
1727258360000|2024-09-25 09:59:20|7214.6|7202.6|7214.9|7202.9|7214.9|7202.9|7214.6|7202.6|0
1727258370000|2024-09-25 09:59:30|7216.4|7204.4|7218.7|7206.7|7218.7|7206.7|7216.4|7204.4|0
1727258380000|2024-09-25 09:59:40|7218.5|7206.5|7218.5|7206.5|7218.5|7206.5|7218.5|7206.5|0
1727258400000|2024-09-25 10:00:00|7218.3|7206.3|7217.8|7205.8|7218.3|7206.3|7217.7|7205.7|0
1727258410000|2024-09-25 10:00:10|7217.6|7205.6|7217.6|7205.6|7217.6|7205.6|7217.6|7205.6|0
1727258420000|2024-09-25 10:00:20|7219.9|7207.9|7224.2|7212.2|7224.5|7212.5|7219.9|7207.9|1
1727258430000|2024-09-25 10:00:30|7224.5|7212.5|7224.5|7212.5|7224.5|7212.5|7224.5|7212.5|0
1727258440000|2024-09-25 10:00:40|7230.3|7218.3|7221.5|7209.5|7230.3|7218.3|7220.5|7208.5|7
1727258450000|2024-09-25 10:00:50|7220|7212|7220|7212|7220|7212|7220|7212|0
1727258460000|2024-09-25 10:01:00|7222.5|7210.5|7224.1|7212.1|7224.1|7212.1|7220|7210.5|0
1727258470000|2024-09-25 10:01:10|7223.5|7211.5|7224|7212|7224|7212|7223.5|7211.5|0
1727258480000|2024-09-25 10:01:20|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|2
1727258490000|2024-09-25 10:01:30|7218.6|7206.6|7217.5|7205.5|7218.6|7206.6|7213.3|7204.1|1
1727258500000|2024-09-25 10:01:40|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|0
1727258510000|2024-09-25 10:01:50|7214.5|7206.5|7214.5|7206.5|7214.5|7206.5|7214.5|7206.5|0
1727258520000|2024-09-25 10:02:00|7212.8|7200.8|7221.5|7209.5|7221.5|7209.5|7211.1|7200.8|4
1727258540000|2024-09-25 10:02:20|7223.1|7211.1|7224.7|7212.7|7224.7|7212.7|7223.1|7211.1|0
1727258570000|2024-09-25 10:02:50|7225|7213|7224.5|7212.5|7225|7213|7224.5|7212.5|0
1727258580000|2024-09-25 10:03:00|7225|7213|7224.5|7212.5|7225.2|7213.2|7224.5|7212.5|0
1727258590000|2024-09-25 10:03:10|7224|7212|7224.5|7212.5|7224.5|7212.5|7224|7212|0
1727258610000|2024-09-25 10:03:30|7224.4|7212.4|7224.9|7212.9|7224.9|7212.9|7224.4|7212.4|0
1727258620000|2024-09-25 10:03:40|7225.7|7213.7|7225.4|7213.4|7225.7|7213.7|7225.4|7213.4|0
1727258630000|2024-09-25 10:03:50|7224.9|7212.9|7222.9|7210.9|7224.9|7212.9|7222.7|7210.7|1
1727258640000|2024-09-25 10:04:00|7222.1|7210.1|7223.2|7211.2|7223.4|7211.4|7221.7|7209.7|0
1727258660000|2024-09-25 10:04:20|7222.9|7210.9|7222.7|7210.7|7222.9|7210.9|7222.6|7210.6|0
1727258670000|2024-09-25 10:04:30|7220.7|7208.7|7216.4|7210.4|7220.7|7210.4|7216|7208|0
1727258680000|2024-09-25 10:04:40|7220.9|7212.9|7224.1|7212.1|7224.1|7212.9|7220.9|7210.6|1
1727258690000|2024-09-25 10:04:50|7223.3|7211.3|7224.4|7212.4|7224.4|7212.4|7223.1|7211.1|0
1727258700000|2024-09-25 10:05:00|7224.6|7212.6|7225.8|7213.8|7225.8|7213.8|7224.6|7212.6|0
1727258710000|2024-09-25 10:05:10|7225.6|7213.6|7224.4|7212.4|7225.6|7213.6|7224.4|7212.4|1
1727258720000|2024-09-25 10:05:20|7222.7|7210.7|7229.7|7217.7|7229.7|7217.7|7222.7|7210.7|7
1727258730000|2024-09-25 10:05:30|7227.2|7219.2|7228|7216|7228|7219.2|7227.2|7216|0
1727258740000|2024-09-25 10:05:40|7227.8|7215.8|7227.3|7215.3|7227.8|7215.8|7227.3|7215.3|0
1727258750000|2024-09-25 10:05:50|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|1
1727258760000|2024-09-25 10:06:00|7227.2|7215.2|7227.2|7215.2|7227.2|7215.2|7227.2|7215.2|0
1727258770000|2024-09-25 10:06:10|7227|7215|7227|7215|7227|7217.3|7225.3|7215|0
1727258780000|2024-09-25 10:06:20|7224.6|7216.6|7223.8|7211.8|7225.5|7216.6|7223.8|7211.8|1
1727258790000|2024-09-25 10:06:30|7224|7212|7224.9|7212.9|7224.9|7215.2|7223.2|7212|0
1727258800000|2024-09-25 10:06:40|7224.7|7212.7|7224.7|7212.7|7224.7|7212.7|7224.7|7212.7|0
1727258810000|2024-09-25 10:06:50|7222.1|7210.1|7220.7|7208.7|7222.1|7211|7219|7208.7|3
1727258820000|2024-09-25 10:07:00|7220.9|7208.9|7223.4|7211.4|7223.4|7212.6|7217.1|7208.9|2
1727258840000|2024-09-25 10:07:20|7220.2|7208.2|7225.1|7213.1|7226.4|7215.9|7220|7208|4
1727258850000|2024-09-25 10:07:30|7225.6|7213.6|7225.6|7213.6|7225.6|7213.6|7225.6|7213.6|0
1727258860000|2024-09-25 10:07:40|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|7226.3|7214.3|0
1727258870000|2024-09-25 10:07:50|7226|7214|7226|7214|7226|7214|7226|7214|0
1727258880000|2024-09-25 10:08:00|7227.8|7215.8|7226.4|7214.4|7227.8|7215.8|7225.4|7213.4|0
1727258890000|2024-09-25 10:08:10|7227.4|7215.4|7226.8|7214.8|7227.4|7215.4|7226.8|7214.8|0
1727258900000|2024-09-25 10:08:20|7223.7|7215.7|7226.6|7214.6|7226.6|7216.5|7223.7|7214|0
1727258910000|2024-09-25 10:08:30|7226.4|7214.4|7227.4|7215.4|7227.4|7215.4|7226.4|7214.4|0
1727258930000|2024-09-25 10:08:50|7228.7|7216.7|7230.4|7218.4|7230.4|7218.4|7228.7|7216.7|1
1727258950000|2024-09-25 10:09:10|7229.3|7221.3|7229.3|7221.3|7230.6|7221.3|7228.9|7218.6|0
1727258960000|2024-09-25 10:09:20|7228.4|7220.4|7228.4|7220.4|7228.4|7220.4|7228.4|7220.4|0
1727258970000|2024-09-25 10:09:30|7227.5|7219.5|7223.6|7215.6|7227.5|7220|7223.6|7215.6|2
1727258980000|2024-09-25 10:09:40|7225.4|7213.4|7226.3|7214.3|7226.3|7216.5|7224.5|7213.4|0
1727258990000|2024-09-25 10:09:50|7223.7|7211.7|7220.3|7208.3|7223.7|7211.7|7220.3|7208.3|1
1727259000000|2024-09-25 10:10:00|7219.8|7207.8|7220.5|7212.5|7220.5|7212.5|7217.3|7207.8|4
1727259010000|2024-09-25 10:10:10|7222.4|7210.4|7228.2|7216.2|7228.2|7216.2|7222.4|7210.4|7
1727259020000|2024-09-25 10:10:20|7227.6|7215.6|7227.6|7215.6|7227.6|7215.6|7227.6|7215.6|0
1727259030000|2024-09-25 10:10:30|7227.2|7215.2|7226.2|7214.2|7227.2|7215.9|7223.9|7213.2|0
1727259040000|2024-09-25 10:10:40|7225.9|7213.9|7227.2|7215.2|7227.2|7216.2|7224.2|7213.9|0
1727259050000|2024-09-25 10:10:50|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|0
1727259060000|2024-09-25 10:11:00|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|7227.4|7215.4|0
1727259070000|2024-09-25 10:11:10|7227.2|7215.2|7227.2|7219.2|7227.5|7219.2|7226.2|7214.2|1
1727259090000|2024-09-25 10:11:30|7227|7219|7227|7219|7227|7219|7227|7219|0
1727259100000|2024-09-25 10:11:40|7229.5|7217.5|7229.5|7217.5|7229.5|7217.5|7229.5|7217.5|0
1727259110000|2024-09-25 10:11:50|7227.2|7219.2|7229.7|7217.7|7229.7|7219.2|7227.2|7217.7|0
1727259130000|2024-09-25 10:12:10|7230.7|7218.7|7227.4|7219.4|7231|7219.4|7227.4|7217.7|0
1727259140000|2024-09-25 10:12:20|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|0
1727259150000|2024-09-25 10:12:30|7230.1|7218.1|7224.2|7218.2|7230.1|7220.1|7224.2|7218.1|0
1727259160000|2024-09-25 10:12:40|7224.1|7216.1|7223.3|7215.3|7224.1|7216.1|7223.3|7215.3|1
1727259170000|2024-09-25 10:12:50|7223|7215|7222.1|7210.1|7223.5|7215|7222.1|7210.1|1
1727259180000|2024-09-25 10:13:00|7220.1|7212.1|7220.6|7212.6|7222.1|7212.6|7219.9|7210.1|0
1727259200000|2024-09-25 10:13:20|7220.4|7212.4|7220.1|7212.1|7220.6|7212.6|7220.1|7212.1|0
1727259210000|2024-09-25 10:13:30|7222.7|7210.7|7221.2|7213.2|7224.7|7214|7221.2|7210.7|1
1727259220000|2024-09-25 10:13:40|7223|7211|7223|7211|7223|7211|7223|7211|0
1727259230000|2024-09-25 10:13:50|7224.5|7212.5|7224.5|7212.5|7224.5|7212.5|7224.5|7212.5|0
1727259240000|2024-09-25 10:14:00|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|0
1727259250000|2024-09-25 10:14:10|7223.6|7211.6|7223.6|7211.6|7223.6|7211.6|7223.6|7211.6|0
1727259260000|2024-09-25 10:14:20|7223.3|7211.3|7223|7211|7223.3|7211.3|7223|7211|0
1727259270000|2024-09-25 10:14:30|7223.3|7211.3|7223.3|7211.3|7223.3|7211.3|7223.3|7211.3|0
1727259280000|2024-09-25 10:14:40|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|7223.8|7211.8|0
1727259290000|2024-09-25 10:14:50|7223.7|7211.7|7225.2|7219.2|7229|7219.5|7223.7|7211.7|2
1727259310000|2024-09-25 10:15:10|7224.8|7218.8|7224.4|7216.4|7224.8|7218.8|7224.4|7216.4|1
1727259340000|2024-09-25 10:15:40|7222.1|7210.1|7215.5|7207.5|7222.1|7210.1|7215.5|7207.5|4
1727259350000|2024-09-25 10:15:50|7214.3|7208.3|7214.3|7208.3|7214.3|7208.3|7214.3|7208.3|0
1727259360000|2024-09-25 10:16:00|7215.1|7209.1|7220.7|7212.7|7222.7|7212.7|7215.1|7209.1|1
1727259370000|2024-09-25 10:16:10|7220.9|7212.9|7226.5|7218.5|7226.5|7218.5|7220.9|7212.9|3
1727259390000|2024-09-25 10:16:30|7228.7|7216.7|7228.5|7216.5|7228.7|7216.7|7228.5|7216.5|0
1727259400000|2024-09-25 10:16:40|7228.7|7216.7|7228.7|7216.7|7228.7|7216.7|7228.7|7216.7|0
1727259410000|2024-09-25 10:16:50|7226.2|7218.2|7228.5|7216.5|7228.5|7218.2|7225.7|7216.5|0
1727259420000|2024-09-25 10:17:00|7226.2|7218.2|7228|7216|7228|7218.5|7226.2|7216|0
1727259430000|2024-09-25 10:17:10|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|0
1727259450000|2024-09-25 10:17:30|7228.5|7216.5|7228.5|7216.5|7228.5|7218.2|7226.2|7216.5|0
1727259480000|2024-09-25 10:18:00|7226.2|7218.2|7226|7218|7228.5|7218.2|7225.5|7216.5|0
1727259500000|2024-09-25 10:18:20|7225.2|7213.2|7227.2|7215.2|7227.2|7215.2|7225.2|7213.2|2
1727259510000|2024-09-25 10:18:30|7227|7215|7224.2|7212.2|7227|7216.4|7224.2|7212.2|1
1727259520000|2024-09-25 10:18:40|7224.9|7212.9|7223.4|7211.4|7224.9|7212.9|7223.4|7211.4|0
1727259540000|2024-09-25 10:19:00|7220.9|7208.9|7218.7|7210.7|7220.9|7212.2|7218.2|7208.9|3
1727259550000|2024-09-25 10:19:10|7218.6|7210.6|7221.5|7209.5|7222.2|7210.6|7218.6|7209.5|1
1727259560000|2024-09-25 10:19:20|7222.2|7210.2|7222.2|7210.2|7222.2|7210.2|7222.2|7210.2|0
1727259570000|2024-09-25 10:19:30|7219.4|7211.4|7222.5|7210.5|7222.5|7212|7219.4|7210.5|0
1727259580000|2024-09-25 10:19:40|7221.4|7209.4|7221.4|7209.4|7221.4|7209.4|7221.4|7209.4|1
1727259590000|2024-09-25 10:19:50|7219.6|7211.6|7219.8|7207.8|7219.8|7211.6|7218.1|7207.8|4
1727259610000|2024-09-25 10:20:10|7220.8|7208.8|7227.6|7219.6|7230.8|7219.6|7219.1|7208.8|12
1727259640000|2024-09-25 10:20:40|7227.5|7219.5|7227.5|7219.5|7231.8|7222.1|7227.5|7218.8|6
1727259650000|2024-09-25 10:20:50|7228.7|7216.7|7228|7220|7233|7222.8|7227.8|7216.7|2
1727259660000|2024-09-25 10:21:00|7227.8|7219.8|7227.3|7219.3|7227.8|7220.5|7226.5|7219.3|0
1727259670000|2024-09-25 10:21:10|7226.1|7218.1|7227|7219|7228.6|7219|7226.1|7216.6|0
1727259680000|2024-09-25 10:21:20|7224.6|7216.6|7223.7|7215.7|7225.2|7217.2|7223.1|7215.1|4
1727259690000|2024-09-25 10:21:30|7224.1|7216.1|7223.6|7215.6|7224.1|7216.1|7223.1|7215.1|0
1727259700000|2024-09-25 10:21:40|7224.9|7216.9|7224.6|7216.6|7229.7|7219.4|7224.3|7216.3|2
1727259710000|2024-09-25 10:21:50|7224.1|7216.1|7223.1|7217.1|7224.1|7217.1|7223.1|7216.1|0
1727259720000|2024-09-25 10:22:00|7222.8|7216.8|7222.8|7216.8|7222.8|7216.8|7222.8|7216.8|0
1727259730000|2024-09-25 10:22:10|7223.3|7215.3|7222.8|7216.8|7224.1|7216.8|7222.6|7215.3|0
1727259740000|2024-09-25 10:22:20|7221.6|7215.6|7221.6|7215.6|7221.6|7215.6|7221.6|7215.6|0
1727259760000|2024-09-25 10:22:40|7221.3|7215.3|7221.6|7215.6|7221.6|7215.6|7221.3|7215.3|0
1727259770000|2024-09-25 10:22:50|7221.4|7215.4|7222.3|7216.3|7222.6|7216.6|7221.4|7215.4|1
1727259780000|2024-09-25 10:23:00|7222.8|7216.8|7224.4|7216.4|7227.1|7217.8|7222.8|7215.1|2
1727259800000|2024-09-25 10:23:20|7225.1|7217.1|7224.1|7216.1|7225.6|7217.6|7224.1|7216.1|0
1727259820000|2024-09-25 10:23:40|7224.8|7216.8|7224.6|7216.6|7224.8|7216.8|7224.1|7216.1|0
1727259830000|2024-09-25 10:23:50|7225.2|7217.2|7225.1|7217.1|7225.6|7217.6|7225.1|7217.1|0
1727259840000|2024-09-25 10:24:00|7225.4|7217.4|7225.4|7217.4|7225.4|7217.4|7225.4|7217.4|0
1727259850000|2024-09-25 10:24:10|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|7228.1|7216.1|0
1727259870000|2024-09-25 10:24:30|7225.8|7217.8|7225.8|7217.8|7225.8|7217.8|7225.8|7217.8|0
1727259880000|2024-09-25 10:24:40|7227.9|7215.9|7224.9|7216.9|7227.9|7217.6|7224.9|7215.9|0
1727259890000|2024-09-25 10:24:50|7225.6|7217.6|7224|7218|7225.6|7218|7224|7217.6|0
1727259900000|2024-09-25 10:25:00|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|0
1727259910000|2024-09-25 10:25:10|7223.1|7217.1|7223.1|7217.1|7223.1|7217.1|7223.1|7217.1|0
1727259930000|2024-09-25 10:25:30|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|7222.7|7216.7|0
1727259940000|2024-09-25 10:25:40|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|0
1727259950000|2024-09-25 10:25:50|7224.1|7218.1|7225.6|7217.6|7225.6|7218.1|7224.1|7216.9|0
1727259960000|2024-09-25 10:26:00|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|7224.1|7218.1|0
1727259990000|2024-09-25 10:26:30|7221.7|7213.7|7221.7|7213.7|7221.7|7213.7|7221.7|7213.7|1
1727260000000|2024-09-25 10:26:40|7221.5|7213.5|7220|7212|7221.5|7213.5|7220|7212|0
1727260030000|2024-09-25 10:27:10|7220.6|7212.6|7220.6|7212.6|7221.1|7213.1|7220.6|7212.6|0
1727260040000|2024-09-25 10:27:20|7220.8|7212.8|7220.8|7212.8|7220.8|7212.8|7220.8|7212.8|0
1727260050000|2024-09-25 10:27:30|7220.6|7212.6|7219.6|7211.6|7220.6|7212.6|7219.6|7211.6|0
1727260060000|2024-09-25 10:27:40|7219.9|7211.9|7219.6|7211.6|7220.1|7212.1|7219.6|7211.6|0
1727260080000|2024-09-25 10:28:00|7219.5|7211.5|7219.5|7211.5|7219.5|7211.5|7219.5|7211.5|0
1727260090000|2024-09-25 10:28:10|7219.8|7211.8|7217.9|7209.9|7219.8|7211.8|7217.9|7209.9|1
1727260110000|2024-09-25 10:28:30|7219.7|7207.7|7220.7|7208.7|7221|7210|7218|7207.7|0
1727260120000|2024-09-25 10:28:40|7220.8|7208.8|7220.7|7208.7|7220.8|7208.8|7220.7|7208.7|0
1727260130000|2024-09-25 10:28:50|7220.8|7208.8|7220.5|7208.5|7221|7209|7220.5|7208.5|0
1727260160000|2024-09-25 10:29:20|7218.2|7210.2|7220.9|7208.9|7220.9|7210.2|7218.2|7208.9|0
1727260170000|2024-09-25 10:29:30|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|0
1727260210000|2024-09-25 10:30:10|7218.6|7212.7|7218.6|7210.6|7218.6|7212.7|7218.6|7210.6|1
1727260230000|2024-09-25 10:30:30|7218.2|7210.2|7218.2|7210.2|7218.2|7210.2|7218.2|7210.2|0
1727260240000|2024-09-25 10:30:40|7218.6|7210.6|7218.6|7210.6|7218.6|7210.6|7218.6|7210.6|0
1727260260000|2024-09-25 10:31:00|7218.9|7210.9|7219.2|7211.2|7219.2|7211.2|7218.9|7210.9|0
1727260270000|2024-09-25 10:31:10|7219.4|7211.4|7213.4|7207.4|7219.4|7211.4|7213.4|7207.4|2
1727260280000|2024-09-25 10:31:20|7214.5|7208.5|7217.7|7209.7|7217.7|7210.7|7214.5|7208.5|1
1727260300000|2024-09-25 10:31:40|7217.9|7209.9|7219|7207|7219|7209.9|7216.7|7207|1
1727260320000|2024-09-25 10:32:00|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|0
1727260330000|2024-09-25 10:32:10|7217.9|7209.9|7219.4|7211.4|7219.4|7211.4|7217.9|7209.9|0
1727260340000|2024-09-25 10:32:20|7220|7212|7220.4|7212.4|7220.4|7212.4|7220|7212|0
1727260350000|2024-09-25 10:32:30|7223|7215|7222.8|7214.8|7223.8|7215.8|7222.3|7214.3|2
1727260370000|2024-09-25 10:32:50|7222.6|7214.6|7222.6|7214.6|7222.6|7214.6|7222.6|7214.6|0
1727260400000|2024-09-25 10:33:20|7223.4|7215.4|7224|7216|7224.3|7216.3|7223.4|7215.4|0
1727260410000|2024-09-25 10:33:30|7222.5|7216.5|7221.5|7215.5|7222.5|7216.5|7221.5|7215.5|0
1727260420000|2024-09-25 10:33:40|7223.1|7215.1|7224.8|7216.8|7225.5|7216.8|7223.1|7213.5|1
1727260430000|2024-09-25 10:33:50|7225|7217|7223|7217|7225.3|7217.3|7223|7216.5|1
1727260450000|2024-09-25 10:34:10|7221.5|7213.5|7221.5|7213.5|7221.8|7213.8|7221.5|7213.5|1
1727260460000|2024-09-25 10:34:20|7221.8|7213.8|7221.5|7213.5|7222|7214|7221.5|7213.5|0
1727260480000|2024-09-25 10:34:40|7222.6|7214.6|7222.6|7214.6|7222.6|7214.6|7222.6|7214.6|1
1727260490000|2024-09-25 10:34:50|7220.9|7214.9|7221.2|7213.2|7221.2|7214.9|7220.9|7213.2|0
1727260500000|2024-09-25 10:35:00|7223|7211|7221.5|7213.5|7223|7213.5|7220.9|7210.8|2
1727260510000|2024-09-25 10:35:10|7221.2|7213.2|7221.2|7213.2|7221.2|7213.2|7221.2|7213.2|0
1727260530000|2024-09-25 10:35:30|7221.5|7213.5|7221|7209|7221.5|7213.5|7217.9|7208.2|0
1727260540000|2024-09-25 10:35:40|7221.6|7209.6|7216.1|7208.1|7221.6|7211.2|7216.1|7207.8|0
1727260550000|2024-09-25 10:35:50|7216.4|7208.4|7216.6|7208.6|7216.6|7208.6|7216.4|7208.4|0
1727260560000|2024-09-25 10:36:00|7216.3|7208.3|7215.8|7207.8|7216.3|7209.1|7215.1|7207.6|0
1727260570000|2024-09-25 10:36:10|7216.6|7208.6|7216.6|7208.6|7217.4|7209.4|7216.6|7208.6|0
1727260590000|2024-09-25 10:36:30|7216.9|7208.9|7216.6|7208.6|7217.1|7209.1|7216.6|7208.6|0
1727260600000|2024-09-25 10:36:40|7216.9|7208.9|7219.2|7207.2|7219.2|7209.9|7216.9|7207.2|1
1727260610000|2024-09-25 10:36:50|7217.7|7209.7|7214.9|7206.9|7218.9|7210.9|7214.9|7205.4|2
1727260620000|2024-09-25 10:37:00|7214.7|7206.7|7214.7|7206.7|7214.7|7206.7|7214.7|7206.7|0
1727260630000|2024-09-25 10:37:10|7216.7|7204.7|7215.6|7207.6|7216.7|7207.6|7215.6|7204.7|1
1727260640000|2024-09-25 10:37:20|7216.4|7208.4|7217.9|7205.9|7221.4|7209.4|7216.4|7205.9|8
1727260650000|2024-09-25 10:37:30|7216.5|7208.5|7215.1|7207.1|7216.7|7208.7|7215.1|7207.1|1
1727260670000|2024-09-25 10:37:50|7217.6|7205.6|7215.1|7207.1|7217.6|7207.1|7215.1|7205.6|0
1727260680000|2024-09-25 10:38:00|7217.4|7205.4|7217.4|7205.4|7217.4|7205.4|7217.4|7205.4|0
1727260690000|2024-09-25 10:38:10|7217.6|7205.6|7217.6|7205.6|7217.6|7205.6|7217.6|7205.6|0
1727260700000|2024-09-25 10:38:20|7218.1|7206.1|7215.3|7207.3|7218.1|7207.3|7215.3|7205.6|0
1727260710000|2024-09-25 10:38:30|7214.7|7206.7|7213.7|7205.7|7215.2|7206.7|7212.7|7202.4|5
1727260720000|2024-09-25 10:38:40|7211.4|7205.4|7216.3|7208.3|7217.8|7208.3|7210.3|7204.3|4
1727260730000|2024-09-25 10:38:50|7218.8|7206.8|7221.3|7209.3|7224|7212.3|7218.8|7206.8|2
1727260740000|2024-09-25 10:39:00|7220.8|7208.8|7219.8|7207.8|7220.8|7208.8|7219.8|7207.8|0
1727260750000|2024-09-25 10:39:10|7219.7|7207.7|7219.2|7207.2|7219.7|7207.7|7219.2|7207.2|0
1727260770000|2024-09-25 10:39:30|7219.5|7207.5|7220.3|7208.3|7220.3|7210.6|7217.8|7207.5|0
1727260780000|2024-09-25 10:39:40|7220.6|7208.6|7224.5|7212.5|7224.5|7213|7220.6|7208.6|1
1727260790000|2024-09-25 10:39:50|7229.4|7217.4|7225.5|7213.5|7229.4|7217.4|7224.1|7213.5|1
1727260800000|2024-09-25 10:40:00|7225.3|7213.3|7225.3|7213.3|7225.3|7213.3|7225.3|7213.3|0
1727260810000|2024-09-25 10:40:10|7225.6|7213.6|7225.8|7213.8|7225.8|7213.8|7225.6|7213.6|0
1727260820000|2024-09-25 10:40:20|7225.1|7213.1|7226.9|7214.9|7226.9|7214.9|7225.1|7213.1|0
1727260830000|2024-09-25 10:40:30|7227.4|7215.4|7228.1|7216.1|7228.1|7216.1|7227.4|7215.4|0
1727260840000|2024-09-25 10:40:40|7225.2|7217.2|7225.6|7217.6|7225.6|7217.6|7224.8|7216.8|2
1727260850000|2024-09-25 10:40:50|7227.9|7215.9|7223.2|7211.2|7227.9|7219.6|7222.9|7210.9|1
1727260860000|2024-09-25 10:41:00|7223.4|7211.4|7220.7|7212.7|7223.4|7212.7|7219.7|7209.4|0
1727260890000|2024-09-25 10:41:30|7221.1|7213.1|7222.9|7210.9|7222.9|7213.1|7221.1|7210.9|1
1727260900000|2024-09-25 10:41:40|7223.2|7211.2|7223.2|7211.2|7223.2|7211.2|7223.2|7211.2|0
1727260910000|2024-09-25 10:41:50|7226.2|7214.2|7226.2|7214.2|7226.2|7214.2|7226.2|7214.2|1
1727260920000|2024-09-25 10:42:00|7226.8|7214.8|7226.4|7214.4|7226.8|7214.8|7226.4|7214.4|0
1727260930000|2024-09-25 10:42:10|7226.7|7214.7|7226.7|7214.7|7226.7|7214.7|7226.2|7214.2|0
1727260940000|2024-09-25 10:42:20|7227.4|7215.4|7228.5|7216.5|7229.3|7219|7227|7215.4|0
1727260960000|2024-09-25 10:42:40|7227.9|7215.9|7227.5|7215.5|7227.9|7215.9|7227.5|7215.5|0
1727260980000|2024-09-25 10:43:00|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|7227.7|7215.7|0
1727260990000|2024-09-25 10:43:10|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|0
1727261010000|2024-09-25 10:43:30|7228.1|7216.1|7228.2|7216.2|7229.2|7217.2|7227.9|7215.9|0
1727261030000|2024-09-25 10:43:50|7227.4|7215.4|7228.2|7216.2|7228.4|7216.4|7227.4|7215.4|1
1727261040000|2024-09-25 10:44:00|7228.9|7216.9|7230.8|7222.8|7234.3|7224|7228.9|7216.9|4
1727261050000|2024-09-25 10:44:10|7232.6|7220.6|7230.6|7222.6|7233.1|7223.2|7227.4|7217.7|0
1727261060000|2024-09-25 10:44:20|7229.1|7221.1|7231.1|7219.1|7231.1|7221.4|7229.1|7219.1|1
1727261070000|2024-09-25 10:44:30|7229.6|7221.6|7229.6|7221.6|7229.6|7221.6|7229.6|7221.6|0
1727261080000|2024-09-25 10:44:40|7230.9|7218.9|7229.2|7221.2|7230.9|7221.2|7229.2|7218.9|0
1727261090000|2024-09-25 10:44:50|7229.9|7221.9|7230.2|7222.2|7230.2|7222.2|7229.9|7221.9|1
1727261100000|2024-09-25 10:45:00|7231.5|7223.5|7232.5|7220.5|7234|7223.5|7231.2|7220.5|0
1727261110000|2024-09-25 10:45:10|7232.7|7220.7|7228.2|7220.2|7233.2|7221.5|7228.2|7220.2|1
1727261120000|2024-09-25 10:45:20|7228.9|7220.9|7228.4|7216.4|7230.5|7220.9|7225.5|7216|1
1727261130000|2024-09-25 10:45:30|7229.5|7217.5|7226.5|7218.5|7229.5|7218.5|7225.7|7217.5|0
1727261140000|2024-09-25 10:45:40|7226.7|7218.7|7226.7|7218.7|7226.7|7218.7|7226.7|7218.7|0
1727261150000|2024-09-25 10:45:50|7227.5|7219.5|7227.4|7219.4|7227.7|7219.7|7227.4|7219.4|1
1727261160000|2024-09-25 10:46:00|7226.7|7218.7|7225.6|7217.6|7226.7|7219.2|7222.8|7214.8|1
1727261200000|2024-09-25 10:46:40|7229.4|7217.4|7228.9|7216.9|7229.4|7217.4|7228.9|7216.9|0
1727261210000|2024-09-25 10:46:50|7228.7|7216.7|7226.4|7218.4|7228.7|7218.4|7226.4|7216.7|1
1727261220000|2024-09-25 10:47:00|7226.6|7218.6|7226.6|7218.6|7226.6|7218.6|7226.6|7218.6|0
1727261230000|2024-09-25 10:47:10|7226.4|7218.4|7231.9|7223.9|7235.1|7224.2|7226.4|7218.4|1
1727261250000|2024-09-25 10:47:30|7231.7|7225.7|7233.8|7221.8|7233.8|7225.7|7231.7|7221.8|1
1727261260000|2024-09-25 10:47:40|7233.4|7221.4|7233.4|7221.4|7233.4|7221.4|7233.4|7221.4|0
1727261270000|2024-09-25 10:47:50|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|7232.9|7220.9|0
1727261280000|2024-09-25 10:48:00|7233.4|7221.4|7233.4|7221.4|7233.4|7221.4|7233.4|7221.4|0
1727261290000|2024-09-25 10:48:10|7233.9|7221.9|7228.8|7220.8|7233.9|7221.9|7228|7220|1
1727261300000|2024-09-25 10:48:20|7231.1|7219.1|7232.7|7220.7|7232.7|7222.2|7230.2|7219.1|0
1727261310000|2024-09-25 10:48:30|7230.3|7222.3|7231.6|7223.6|7233.3|7223.6|7229.3|7221.3|0
1727261320000|2024-09-25 10:48:40|7231.9|7223.9|7234.2|7222.2|7234.2|7223.9|7231.6|7221.9|1
1727261330000|2024-09-25 10:48:50|7235.6|7223.6|7234.7|7222.7|7235.8|7225.3|7233.3|7222.4|0
1727261340000|2024-09-25 10:49:00|7234.5|7222.5|7235|7223|7235|7223.3|7231.3|7221.8|0
1727261350000|2024-09-25 10:49:10|7232.5|7224.5|7229.5|7223.5|7232.5|7224.5|7229.5|7223.5|0
1727261360000|2024-09-25 10:49:20|7230|7224|7221.3|7213.3|7231.7|7224|7220|7212|12
1727261370000|2024-09-25 10:49:30|7221.2|7215.2|7221.2|7215.2|7221.2|7215.2|7221.2|7215.2|2
1727261380000|2024-09-25 10:49:40|7221.6|7215.6|7222.2|7216.2|7222.2|7216.2|7221.6|7215.6|1
1727261390000|2024-09-25 10:49:50|7223.3|7217.3|7226.8|7218.8|7227.3|7220.3|7223.3|7217.3|2
1727261400000|2024-09-25 10:50:00|7229|7221|7228.6|7220.6|7229|7221|7228.4|7220.4|1
1727261410000|2024-09-25 10:50:10|7228.4|7220.4|7228.1|7220.1|7228.4|7220.4|7228.1|7220.1|0
1727261440000|2024-09-25 10:50:40|7228.6|7220.6|7227.6|7219.6|7228.6|7220.6|7227.6|7219.6|0
1727261460000|2024-09-25 10:51:00|7227.3|7219.3|7226.8|7218.8|7227.3|7219.3|7226.8|7218.8|0
1727261470000|2024-09-25 10:51:10|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|7225.6|7219.6|0
1727261480000|2024-09-25 10:51:20|7225.8|7219.8|7227.6|7221.6|7230.6|7221.6|7225.8|7218.6|1
1727261490000|2024-09-25 10:51:30|7227.3|7221.3|7228.6|7220.6|7228.6|7221.3|7226.8|7220.6|2
1727261500000|2024-09-25 10:51:40|7224.1|7218.1|7226.5|7218.5|7228.2|7218.5|7224.1|7216.2|1
1727261510000|2024-09-25 10:51:50|7227.1|7219.1|7226.5|7218.5|7227.5|7219.5|7226.5|7218.5|0
1727261520000|2024-09-25 10:52:00|7226.8|7218.8|7226.8|7218.8|7226.8|7218.8|7226.5|7218.5|0
1727261550000|2024-09-25 10:52:30|7227|7219|7227|7219|7227|7219|7227|7219|0
1727261560000|2024-09-25 10:52:40|7225.3|7219.3|7226|7218|7229.1|7222.1|7225.3|7216.2|2
1727261570000|2024-09-25 10:52:50|7226.3|7218.3|7227.2|7219.2|7227.8|7219.8|7226.3|7218.3|1
1727261580000|2024-09-25 10:53:00|7227|7219|7227.3|7219.3|7227.9|7219.9|7227|7219|0
1727261600000|2024-09-25 10:53:20|7229.8|7217.8|7229.5|7217.5|7229.8|7217.8|7229.5|7217.5|0
1727261610000|2024-09-25 10:53:30|7229|7217|7229|7217|7229|7217|7229|7217|0
1727261620000|2024-09-25 10:53:40|7225.4|7217.4|7226.2|7218.2|7226.2|7218.2|7225.4|7217.4|0
1727261630000|2024-09-25 10:53:50|7225.9|7217.9|7226.2|7218.2|7226.2|7218.2|7225.9|7217.9|0
1727261640000|2024-09-25 10:54:00|7226.4|7218.4|7226.4|7218.4|7226.4|7219.2|7225.2|7218.4|0
1727261650000|2024-09-25 10:54:10|7225.9|7217.9|7226.2|7218.2|7226.4|7218.4|7225.9|7217.9|0
1727261680000|2024-09-25 10:54:40|7227.1|7219.1|7227.1|7219.1|7227.1|7219.1|7227.1|7219.1|0
1727261690000|2024-09-25 10:54:50|7226.4|7220.4|7219.5|7213.5|7226.4|7220.4|7219.5|7212|5
1727261700000|2024-09-25 10:55:00|7219.9|7213.9|7222.2|7214.2|7222.2|7214.2|7219.9|7212.4|0
1727261710000|2024-09-25 10:55:10|7221.5|7215.5|7223.9|7215.9|7223.9|7215.9|7221.5|7215.4|0
1727261720000|2024-09-25 10:55:20|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|7222.9|7216.9|0
1727261730000|2024-09-25 10:55:30|7224.2|7216.2|7224.9|7216.9|7224.9|7216.9|7222.4|7216.2|5
1727261740000|2024-09-25 10:55:40|7224.4|7216.4|7223.7|7215.7|7224.4|7216.4|7223.7|7215.7|0
1727261750000|2024-09-25 10:55:50|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|7222.4|7216.4|0
1727261770000|2024-09-25 10:56:10|7215.4|7209.4|7214.9|7206.9|7215.4|7209.4|7214|7206.9|1
1727261780000|2024-09-25 10:56:20|7215.5|7207.5|7215|7207|7215.7|7207.7|7215|7207|0
1727261790000|2024-09-25 10:56:30|7214.7|7202.7|7210.4|7204.4|7214.7|7204.6|7210.4|7202.7|1
1727261800000|2024-09-25 10:56:40|7211.5|7203.5|7211.4|7203.4|7213.1|7203.5|7210.8|7201.1|0
1727261810000|2024-09-25 10:56:50|7213.1|7201.1|7211.1|7203.1|7213.1|7203.4|7211.1|7201.1|0
1727261820000|2024-09-25 10:57:00|7209.8|7203.8|7210.6|7204.6|7211.1|7204.6|7209.4|7203.1|0
1727261840000|2024-09-25 10:57:20|7207.7|7199.7|7206.4|7200.4|7207.7|7200.4|7205.7|7199.7|6
1727261870000|2024-09-25 10:57:50|7206.1|7200.1|7206|7200|7206.3|7200.3|7206|7200|0
1727261880000|2024-09-25 10:58:00|7205.8|7199.8|7208.2|7200.2|7209.7|7201.7|7205.8|7199.8|2
1727261890000|2024-09-25 10:58:10|7209|7201|7209.2|7201.2|7209.2|7201.2|7208.7|7200.7|2
1727261910000|2024-09-25 10:58:30|7211.7|7199.7|7211.7|7199.7|7211.7|7199.7|7211.7|7199.7|0
1727261920000|2024-09-25 10:58:40|7208.6|7200.6|7208.6|7200.6|7208.6|7200.6|7208.6|7200.6|0
1727261930000|2024-09-25 10:58:50|7208.9|7200.9|7208.9|7200.9|7208.9|7200.9|7208.9|7200.9|0
1727261960000|2024-09-25 10:59:20|7207.3|7201.3|7207.3|7201.3|7207.3|7201.3|7207.3|7201.3|0
1727261970000|2024-09-25 10:59:30|7206.9|7200.9|7207.7|7201.7|7207.7|7201.7|7206.9|7200.9|0
1727261980000|2024-09-25 10:59:40|7209.2|7201.2|7211|7205|7211|7205|7209.2|7201.2|3
1727261990000|2024-09-25 10:59:50|7211.7|7205.7|7217.6|7209.6|7219.6|7209.9|7211.7|7205.7|4
1727262000000|2024-09-25 11:00:00|7220.4|7212.4|7217.8|7209.8|7221.1|7212.4|7217.8|7209.1|6
1727262010000|2024-09-25 11:00:10|7220.6|7208.6|7220.6|7208.6|7220.6|7208.6|7220.6|7208.6|2
1727262020000|2024-09-25 11:00:20|7219.5|7211.5|7219.6|7211.6|7219.8|7212.1|7218.1|7211.5|0
1727262030000|2024-09-25 11:00:30|7219.9|7211.9|7219.9|7211.9|7219.9|7211.9|7219.9|7211.9|0
1727262040000|2024-09-25 11:00:40|7222.6|7210.6|7225.9|7213.9|7226.1|7214.9|7222.6|7210.6|4
1727262050000|2024-09-25 11:00:50|7225.4|7213.4|7225.2|7213.2|7225.4|7213.4|7225.2|7213.2|0
1727262070000|2024-09-25 11:01:10|7220.8|7214.8|7226.8|7214.8|7226.8|7214.8|7220.8|7214.8|2
1727262080000|2024-09-25 11:01:20|7225.1|7213.1|7226.1|7214.1|7226.1|7214.1|7225.1|7213.1|0
1727262100000|2024-09-25 11:01:40|7226.3|7214.3|7226.6|7214.6|7226.6|7214.6|7225.8|7213.8|0
1727262110000|2024-09-25 11:01:50|7224.9|7216.9|7225.8|7213.8|7225.8|7216.9|7224.9|7213.8|1
1727262120000|2024-09-25 11:02:00|7223.3|7215.3|7223.3|7215.3|7223.3|7215.3|7223.3|7215.3|0
1727262130000|2024-09-25 11:02:10|7222.8|7214.8|7228|7216|7228.3|7216.3|7222.8|7214.2|0
1727262140000|2024-09-25 11:02:20|7226.1|7218.1|7225.8|7217.8|7226.1|7218.1|7225.8|7217.8|0
1727262150000|2024-09-25 11:02:30|7226.1|7218.1|7226.5|7214.5|7229|7218.8|7221.6|7214.1|4
1727262160000|2024-09-25 11:02:40|7226.2|7214.2|7224|7216|7226.2|7216|7224|7214.2|1
1727262170000|2024-09-25 11:02:50|7225|7213|7222.6|7210.6|7225|7214.5|7220.5|7209.9|2
1727262180000|2024-09-25 11:03:00|7222|7210|7221.3|7209.3|7222|7210|7219.1|7207.1|0
1727262190000|2024-09-25 11:03:10|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|0
1727262230000|2024-09-25 11:03:50|7222.4|7214.4|7223.7|7211.7|7223.9|7214.4|7222.4|7211.4|2
1727262240000|2024-09-25 11:04:00|7222.5|7210.5|7224.5|7212.5|7224.5|7214.4|7222.4|7210.5|0
1727262250000|2024-09-25 11:04:10|7222.6|7214.6|7224.7|7216.7|7226.4|7216.7|7222.6|7212.5|0
1727262270000|2024-09-25 11:04:30|7224.9|7216.9|7226.9|7214.9|7226.9|7217.4|7224.9|7214.9|0
1727262300000|2024-09-25 11:05:00|7225.2|7217.2|7226.9|7214.9|7226.9|7217.2|7225.2|7214.9|0
1727262310000|2024-09-25 11:05:10|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|0
1727262320000|2024-09-25 11:05:20|7227.6|7215.6|7229.1|7217.1|7229.2|7217.2|7227.6|7215.6|0
1727262330000|2024-09-25 11:05:30|7228.9|7216.9|7228.9|7216.9|7228.9|7216.9|7228.9|7216.9|0
1727262340000|2024-09-25 11:05:40|7226.6|7218.6|7226.6|7218.6|7226.6|7218.6|7226.6|7218.6|0
1727262360000|2024-09-25 11:06:00|7226.4|7218.4|7226.4|7218.4|7226.4|7218.4|7226.4|7218.4|0
1727262370000|2024-09-25 11:06:10|7228.9|7216.9|7228.9|7216.9|7228.9|7216.9|7228.9|7216.9|0
1727262390000|2024-09-25 11:06:30|7229.1|7217.1|7226.1|7218.1|7229.1|7218.1|7226.1|7216.9|0
1727262400000|2024-09-25 11:06:40|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|7229.1|7217.1|0
1727262420000|2024-09-25 11:07:00|7232.1|7224.1|7233.2|7221.2|7233.2|7224.1|7232.1|7221.2|1
1727262430000|2024-09-25 11:07:10|7229.2|7220.4|7226.9|7218.9|7229.2|7220.4|7226.9|7218.9|2
1727262450000|2024-09-25 11:07:30|7226.3|7218.3|7226.8|7218.8|7226.8|7218.8|7226.3|7218.3|0
1727262460000|2024-09-25 11:07:40|7226.5|7218.5|7226.5|7218.5|7226.5|7218.5|7226.5|7218.5|0
1727262470000|2024-09-25 11:07:50|7226.8|7218.8|7234.7|7222.7|7235.4|7226.3|7226.5|7218.5|2
1727262480000|2024-09-25 11:08:00|7234.1|7222.1|7232.1|7220.1|7234.1|7223.5|7231.5|7220.1|1
1727262490000|2024-09-25 11:08:10|7231.7|7219.7|7229.6|7221.6|7231.7|7221.6|7229.6|7219.7|0
1727262500000|2024-09-25 11:08:20|7231.4|7219.4|7228.1|7216.1|7231.4|7219.4|7228.1|7216.1|0
1727262510000|2024-09-25 11:08:30|7228.6|7216.6|7228.1|7216.1|7228.6|7216.6|7228.1|7216.1|0
1727262520000|2024-09-25 11:08:40|7228.9|7216.9|7232.8|7220.8|7232.8|7220.8|7228.6|7216.6|1
1727262530000|2024-09-25 11:08:50|7231.7|7219.7|7232.7|7220.7|7232.7|7222.5|7229.3|7219.3|3
1727262540000|2024-09-25 11:09:00|7233|7221|7230.4|7218.4|7233|7221|7230.2|7218.2|1
1727262550000|2024-09-25 11:09:10|7230.9|7218.9|7230.4|7218.4|7230.9|7218.9|7230.4|7218.4|0
1727262560000|2024-09-25 11:09:20|7229.5|7221.5|7228.7|7220.7|7229.5|7221.5|7228.7|7220.7|0
1727262570000|2024-09-25 11:09:30|7231|7219|7228.7|7220.7|7231|7221.5|7228.7|7219|0
1727262580000|2024-09-25 11:09:40|7229.2|7221.2|7228.7|7220.7|7229.2|7221.2|7228.7|7220.7|0
1727262590000|2024-09-25 11:09:50|7228.4|7220.4|7228.2|7220.2|7228.4|7220.4|7228.2|7220.2|1
1727262600000|2024-09-25 11:10:00|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|7222.5|7216.5|3
1727262610000|2024-09-25 11:10:10|7222.7|7216.7|7224.3|7216.3|7224.3|7216.7|7222.7|7216.3|1
1727262630000|2024-09-25 11:10:30|7225.6|7217.6|7224.2|7216.2|7225.6|7217.6|7224.2|7216.2|1
1727262640000|2024-09-25 11:10:40|7223|7217|7226.6|7214.6|7226.6|7217|7223|7212.9|5
1727262650000|2024-09-25 11:10:50|7228.3|7216.3|7228.3|7216.3|7228.3|7216.3|7228.3|7216.3|1
1727262660000|2024-09-25 11:11:00|7228.5|7216.5|7227.8|7219.8|7228.5|7219.8|7227.8|7216.5|0
1727262670000|2024-09-25 11:11:10|7227.5|7219.5|7227.5|7221.5|7228|7221.5|7227.3|7219.5|1
1727262680000|2024-09-25 11:11:20|7227.8|7221.8|7227.5|7221.5|7227.8|7221.8|7227.5|7221.5|1
1727262690000|2024-09-25 11:11:30|7227.3|7221.3|7227.5|7221.5|7227.5|7221.5|7227.3|7221.3|0
1727262710000|2024-09-25 11:11:50|||||||||3
1727262720000|2024-09-25 11:12:00|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|7227.6|7221.6|0
1727262730000|2024-09-25 11:12:10|7231.9|7223.9|7224|7216|7231.9|7223.9|7223.7|7215.4|5
1727262740000|2024-09-25 11:12:20|7224.2|7216.2|7223.4|7211.4|7224.2|7216.2|7221.7|7211.2|1
1727262750000|2024-09-25 11:12:30|7224.4|7212.4|7224.4|7212.4|7224.4|7212.4|7224.4|7212.4|0
1727262760000|2024-09-25 11:12:40|7222.1|7214.1|7222.1|7214.1|7222.1|7214.1|7222.1|7214.1|0
1727262770000|2024-09-25 11:12:50|7222.5|7214.5|7222.9|7214.9|7222.9|7214.9|7222.5|7214.5|0
1727262790000|2024-09-25 11:13:10|7222.4|7214.4|7222|7214|7225.2|7214.7|7220.2|7211.2|1
1727262810000|2024-09-25 11:13:30|7221.8|7213.8|7221.8|7213.8|7221.8|7213.8|7221.8|7213.8|0
1727262820000|2024-09-25 11:13:40|7222.1|7214.1|7222.3|7214.3|7222.8|7214.8|7222.1|7214.1|0
1727262860000|2024-09-25 11:14:20|7220.1|7212.1|7220.1|7212.1|7220.1|7212.1|7220.1|7212.1|0
1727262870000|2024-09-25 11:14:30|7220.5|7212.5|7217.1|7209.1|7223.1|7212.8|7215.6|7208.7|3
1727262880000|2024-09-25 11:14:40|7216.6|7208.6|7216.8|7208.8|7216.9|7208.9|7216.6|7208.6|0
1727262890000|2024-09-25 11:14:50|7216.3|7210.3|7217.9|7209.9|7217.9|7210.3|7216.3|7209.9|0
1727262900000|2024-09-25 11:15:00|7218.1|7210.1|7217.9|7209.9|7218.4|7210.4|7217.9|7209.9|0
1727262910000|2024-09-25 11:15:10|7216.3|7210.3|7216.3|7210.3|7216.3|7210.3|7216.3|7210.3|0
1727262920000|2024-09-25 11:15:20|7217|7209|7217|7209|7217|7209|7217|7209|0
1727262930000|2024-09-25 11:15:30|7216.8|7208.8|7216.8|7208.8|7216.8|7210.1|7216.1|7208.8|0
1727262940000|2024-09-25 11:15:40|7216.6|7208.6|7215.6|7207.6|7216.6|7208.8|7214.3|7207.6|2
1727262950000|2024-09-25 11:15:50|7214|7208|7214|7208|7214|7208|7214|7208|0
1727262960000|2024-09-25 11:16:00|7213.8|7207.8|7217.9|7209.9|7218.1|7210.1|7213.8|7207.8|1
1727262970000|2024-09-25 11:16:10|7217.1|7209.1|7217.3|7209.3|7217.3|7209.3|7217.1|7209.1|0
1727263000000|2024-09-25 11:16:40|7217.1|7209.1|7218.3|7210.3|7218.3|7210.6|7216.6|7209.1|0
1727263010000|2024-09-25 11:16:50|7216.9|7208.9|7220|7212|7220.1|7212|7216.9|7208.1|1
1727263020000|2024-09-25 11:17:00|7220.3|7212.3|7220.8|7212.8|7220.8|7212.8|7220.3|7212.3|0
1727263030000|2024-09-25 11:17:10|7223|7211|7221.5|7213.5|7223|7213.5|7221.5|7211|0
1727263040000|2024-09-25 11:17:20|7222.3|7214.3|7222.3|7214.3|7222.3|7214.3|7222.3|7214.3|0
1727263050000|2024-09-25 11:17:30|7222.2|7214.2|7225.2|7213.2|7226.2|7215.3|7222.2|7213|0
1727263060000|2024-09-25 11:17:40|7224.5|7216.5|7224.5|7216.5|7224.7|7216.7|7224.5|7216.5|0
1727263070000|2024-09-25 11:17:50|7224|7216|7224.2|7218.2|7224.2|7218.2|7224|7216|0
1727263080000|2024-09-25 11:18:00|7223.7|7217.7|7226|7218|7226|7218|7223.7|7217|0
1727263090000|2024-09-25 11:18:10|7228.5|7216.5|7226.2|7218.2|7228.5|7218.2|7226.2|7216.5|0
1727263100000|2024-09-25 11:18:20|7224.5|7218.5|7225|7219|7227.5|7219.7|7224.5|7217.8|0
1727263110000|2024-09-25 11:18:30|7225.9|7219.9|7227|7219|7227.6|7220.1|7225.9|7217.9|1
1727263120000|2024-09-25 11:18:40|7228.2|7220.2|7228.2|7220.2|7228.2|7220.2|7228.2|7220.2|0
1727263140000|2024-09-25 11:19:00|7226.9|7220.9|7228.2|7220.2|7229|7221|7226.9|7220.2|0
1727263150000|2024-09-25 11:19:10|7228.8|7220.8|7226.3|7218.3|7228.8|7221.3|7225.3|7215|3
1727263160000|2024-09-25 11:19:20|7229|7217|7226.5|7218.5|7229|7218.5|7226.5|7217|0
1727263170000|2024-09-25 11:19:30|7228.8|7216.8|7230.1|7218.1|7230.1|7218.5|7226.5|7216.8|0
1727263180000|2024-09-25 11:19:40|7230.4|7218.4|7229.9|7217.9|7230.4|7218.4|7229.4|7217.4|0
1727263200000|2024-09-25 11:20:00|7229.6|7217.6|7229.6|7217.6|7229.6|7217.6|7229.6|7217.6|0
1727263220000|2024-09-25 11:20:20|7230.3|7218.3|7230.3|7218.3|7230.3|7218.3|7230.3|7218.3|0
1727263230000|2024-09-25 11:20:30|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|0
1727263250000|2024-09-25 11:20:50|7228.3|7220.3|7230.3|7218.3|7230.3|7220.3|7228.3|7218.3|0
1727263260000|2024-09-25 11:21:00|7230.6|7218.6|7230.8|7218.8|7230.8|7220.3|7228.3|7218.1|0
1727263270000|2024-09-25 11:21:10|7231.1|7219.1|7230.1|7218.1|7231.3|7219.3|7230.1|7218.1|0
1727263280000|2024-09-25 11:21:20|7227.8|7219.8|7229.8|7217.8|7230.1|7219.8|7227.8|7217.8|0
1727263290000|2024-09-25 11:21:30|7229.6|7217.6|7231.1|7219.1|7231.1|7219.1|7229.6|7217.6|0
1727263330000|2024-09-25 11:22:10|7231.6|7219.6|7231.6|7219.6|7231.6|7219.6|7231.6|7219.6|0
1727263340000|2024-09-25 11:22:20|7232.3|7220.3|7237.7|7225.7|7245.4|7236.1|7232.3|7220.3|9
1727263350000|2024-09-25 11:22:30|7237.5|7225.5|7231.9|7219.9|7238|7226|7230.6|7218.6|2
1727263360000|2024-09-25 11:22:40|7229.6|7221.6|7229.5|7223.5|7229.6|7223.5|7229.5|7221.6|0
1727263380000|2024-09-25 11:23:00|7229.4|7223.4|7229.7|7223.7|7229.7|7223.7|7229.4|7223.4|0
1727263390000|2024-09-25 11:23:10|7229.9|7223.9|7228.5|7222.5|7229.9|7223.9|7228.5|7217.7|1
1727263400000|2024-09-25 11:23:20|7228.7|7222.7|7228.2|7222.2|7228.7|7222.7|7228.2|7222.2|0
1727263430000|2024-09-25 11:23:50|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|7225.2|7219.2|1
1727263440000|2024-09-25 11:24:00|7224.8|7218.8|7225.7|7217.7|7227.5|7218.8|7224.8|7215.5|2
1727263450000|2024-09-25 11:24:10|7228.2|7220.2|7228.2|7222.2|7229|7222.2|7227.5|7219.5|0
1727263460000|2024-09-25 11:24:20|7229.5|7223.5|7226.7|7220.7|7229.5|7223.5|7226.5|7220.3|1
1727263470000|2024-09-25 11:24:30|7227|7221|7227.7|7219.7|7227.7|7221|7227|7219.7|0
1727263480000|2024-09-25 11:24:40|7230.3|7222.3|7228.9|7220.9|7230.3|7222.4|7228.2|7220.9|1
1727263490000|2024-09-25 11:24:50|7228.4|7222.4|7229.2|7221.2|7229.2|7222.4|7228.4|7221.2|0
1727263500000|2024-09-25 11:25:00|7228.9|7220.9|7226.7|7220.7|7228.9|7220.9|7226.7|7220.7|0
1727263510000|2024-09-25 11:25:10|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|7226.9|7220.9|0
1727263530000|2024-09-25 11:25:30|7226.4|7220.4|7226.4|7220.4|7226.4|7220.4|7226.4|7220.4|0
1727263550000|2024-09-25 11:25:50|7228.2|7220.2|7231.7|7223.7|7235.2|7224.4|7228.2|7220.2|2
1727263560000|2024-09-25 11:26:00|7233.8|7225.8|7234.1|7226.1|7235.3|7226.1|7233.6|7223.3|1
1727263610000|2024-09-25 11:26:50|7233.8|7225.8|7233.8|7225.8|7233.8|7225.8|7233.8|7225.8|0
1727263620000|2024-09-25 11:27:00|7228.2|7222.2|7228.9|7222.9|7229.5|7222.9|7228.2|7221.5|2
1727263630000|2024-09-25 11:27:10|7229.7|7223.7|7235.6|7227.6|7235.7|7227.6|7229.7|7223.7|4
1727263640000|2024-09-25 11:27:20|7235.3|7227.3|7235.8|7223.8|7236.8|7227.3|7234.3|7223.8|2
1727263680000|2024-09-25 11:28:00|7236.6|7224.6|7235.1|7227.1|7236.6|7227.1|7235.1|7224.6|0
1727263690000|2024-09-25 11:28:10|7235.3|7227.3|7236.5|7224.5|7236.5|7227.3|7234.8|7224.5|0
1727263700000|2024-09-25 11:28:20|7233.3|7225.3|7233.3|7225.3|7233.3|7225.3|7233.3|7225.3|0
1727263710000|2024-09-25 11:28:30|7234.3|7222.3|7234.5|7222.5|7234.5|7224.8|7232.8|7222.3|0
1727263760000|2024-09-25 11:29:20|7232.5|7224.5|7234.2|7222.2|7234.2|7224.5|7232.5|7222.2|0
1727263770000|2024-09-25 11:29:30|7232.5|7224.5|7233.5|7225.5|7233.5|7225.5|7232.5|7224.5|0
1727263780000|2024-09-25 11:29:40|7233.2|7225.2|7233|7225|7233.2|7225.2|7233|7225|0
1727263800000|2024-09-25 11:30:00|7232.7|7224.7|7232.7|7224.7|7232.7|7224.7|7232.7|7224.7|0
1727263820000|2024-09-25 11:30:20|7236|7224|7232.7|7224.7|7236|7226.9|7231.5|7221.6|1
1727263840000|2024-09-25 11:30:40|7233.1|7225.1|7238.3|7226.3|7239.1|7229.1|7233.1|7225.1|2
1727263850000|2024-09-25 11:30:50|7238.4|7226.4|7238.6|7226.6|7239.1|7227.1|7238.4|7226.4|0
1727263860000|2024-09-25 11:31:00|7240|7228|7239.6|7227.6|7240|7229.6|7235.9|7227.6|2
1727263870000|2024-09-25 11:31:10|7237.9|7229.9|7232.7|7226.7|7239.6|7229.9|7232.7|7226|5
1727263880000|2024-09-25 11:31:20|7234|7226|7232.7|7226.7|7234|7226.7|7232.7|7226|0
1727263890000|2024-09-25 11:31:30|7230.2|7224.2|7232.7|7220.7|7232.7|7224.9|7230.2|7220.7|2
1727263900000|2024-09-25 11:31:40|7231.3|7219.3|7230.6|7222.6|7232.1|7222.6|7227.9|7219.3|0
1727263910000|2024-09-25 11:31:50|7230.9|7222.9|7231.1|7223.1|7231.1|7223.1|7230.9|7222.9|0
1727263920000|2024-09-25 11:32:00|7232.9|7220.9|7230.8|7222.8|7232.9|7223.1|7230.8|7220.9|0
1727263930000|2024-09-25 11:32:10|7232.2|7220.2|7231.4|7223.4|7232.9|7223.4|7230.5|7220.2|3
1727263940000|2024-09-25 11:32:20|7233.1|7221.1|7231.4|7223.4|7233.1|7223.6|7231.1|7221.1|0
1727263950000|2024-09-25 11:32:30|7231.6|7223.6|7231.1|7223.1|7231.6|7223.6|7231.1|7223.1|0
1727263960000|2024-09-25 11:32:40|7231.7|7223.7|7231.2|7223.2|7233.7|7224.4|7231.2|7221.5|1
1727263970000|2024-09-25 11:32:50|7230.5|7222.5|7229|7223|7230.5|7223|7229|7222.2|0
1727263980000|2024-09-25 11:33:00|7229.2|7223.2|7229.2|7223.2|7229.2|7223.2|7228.9|7222.9|0
1727264020000|2024-09-25 11:33:40|7230.7|7222.7|7229.2|7223.2|7230.7|7223.2|7229.2|7222.7|0
1727264030000|2024-09-25 11:33:50|7230.7|7222.7|7229.6|7223.6|7230.7|7224.2|7229.6|7222.7|0
1727264040000|2024-09-25 11:34:00|7229.4|7223.4|7230.9|7222.9|7230.9|7223.4|7229.4|7222.9|0
1727264050000|2024-09-25 11:34:10|7229.6|7223.6|7226.7|7218.7|7230.7|7224.2|7226|7218|2
1727264070000|2024-09-25 11:34:30|7226.5|7218.5|7226.5|7218.5|7226.5|7218.5|7226.5|7218.5|0
1727264080000|2024-09-25 11:34:40|7226.2|7218.2|7226.5|7218.5|7226.5|7218.5|7226.2|7218.2|0
1727264100000|2024-09-25 11:35:00|7228.2|7216.2|7230.5|7218.5|7230.7|7218.7|7224.2|7214.4|0
1727264110000|2024-09-25 11:35:10|7230.2|7218.2|7230.5|7218.5|7230.5|7218.5|7230.2|7218.2|0
1727264120000|2024-09-25 11:35:20|7230|7222|7230|7222|7230|7222|7230|7222|0
1727264130000|2024-09-25 11:35:30|7233|7221|7233.3|7221.3|7233.3|7223|7230|7221|0
1727264140000|2024-09-25 11:35:40|7233.8|7221.8|7233|7225|7235.6|7226.6|7232.8|7221.8|1
1727264150000|2024-09-25 11:35:50|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1727264160000|2024-09-25 11:36:00|7233.4|7225.4|7235.7|7223.7|7235.7|7225.4|7233.4|7223.7|0
1727264170000|2024-09-25 11:36:10|7232.4|7224.4|7235.1|7223.1|7235.1|7224.4|7232.4|7222.9|0
1727264190000|2024-09-25 11:36:30|7235.3|7223.3|7230.8|7224.8|7235.3|7225|7230.8|7223.3|0
1727264200000|2024-09-25 11:36:40|7232.8|7224.1|7234.6|7226.6|7236.5|7226.6|7232.8|7224.1|0
1727264210000|2024-09-25 11:36:50|7234.9|7226.9|7233.2|7225.2|7234.9|7226.9|7233.2|7225.2|0
1727264220000|2024-09-25 11:37:00|7232.8|7224.8|7231.2|7225.2|7233|7226|7231.2|7224.7|0
1727264230000|2024-09-25 11:37:10|7231.7|7225.7|7231.4|7225.4|7231.7|7225.7|7231.4|7225.4|0
1727264240000|2024-09-25 11:37:20|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|7228.6|7222.6|1
1727264250000|2024-09-25 11:37:30|7230.2|7222.2|7230.2|7222.2|7230.2|7222.2|7230.2|7222.2|0
1727264260000|2024-09-25 11:37:40|7230.4|7222.4|7230.4|7222.4|7230.4|7222.4|7230.4|7222.4|0
1727264270000|2024-09-25 11:37:50|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|0
1727264280000|2024-09-25 11:38:00|7231.1|7223.1|7231.1|7223.1|7231.1|7223.1|7231.1|7223.1|0
1727264310000|2024-09-25 11:38:30|7230.9|7222.9|7230.9|7222.9|7230.9|7222.9|7230.9|7222.9|0
1727264330000|2024-09-25 11:38:50|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|0
1727264340000|2024-09-25 11:39:00|7225.5|7217.5|7224.2|7218.2|7225.5|7218.2|7224.2|7217.5|14
1727264350000|2024-09-25 11:39:10|7221.6|7215.6|7223.9|7211.9|7223.9|7215.6|7218.5|7208.3|6
1727264360000|2024-09-25 11:39:20|7222.2|7210.2|7215|7207|7222.7|7213.2|7215|7204.5|1
1727264370000|2024-09-25 11:39:30|7215.3|7207.3|7217.1|7205.1|7217.1|7207.5|7215.3|7205.1|0
1727264380000|2024-09-25 11:39:40|7216.9|7204.9|7216.2|7208.2|7216.9|7208.2|7216.2|7204.9|0
1727264390000|2024-09-25 11:39:50|7218.8|7206.8|7217.5|7209.5|7219.7|7209.5|7217.5|7206.8|0
1727264400000|2024-09-25 11:40:00|7217|7209|7221.8|7209.8|7223.4|7211.4|7217|7209|1
1727264410000|2024-09-25 11:40:10|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|0
1727264430000|2024-09-25 11:40:30|7222.5|7210.5|7220.7|7212.7|7222.5|7213|7220.7|7210.5|0
1727264450000|2024-09-25 11:40:50|7220.5|7212.5|7220.2|7212.2|7220.5|7212.5|7220.2|7212.2|0
1727264460000|2024-09-25 11:41:00|7223.2|7211.2|7216.2|7208.2|7223.2|7212.2|7216.2|7206.5|1
1727264470000|2024-09-25 11:41:10|7215|7207|7213.5|7205.5|7216.7|7207|7213.5|7204.7|0
1727264480000|2024-09-25 11:41:20|7216.1|7204.1|7216.1|7204.1|7216.1|7204.1|7216.1|7204.1|0
1727264490000|2024-09-25 11:41:30|7215.6|7203.6|7214.5|7202.5|7215.6|7203.6|7214.5|7202.5|0
1727264520000|2024-09-25 11:42:00|7214.4|7202.4|7214.4|7202.4|7214.4|7202.4|7214.2|7202.2|0
1727264530000|2024-09-25 11:42:10|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|0
1727264540000|2024-09-25 11:42:20|7214.4|7202.4|7213.2|7205.2|7215.4|7205.7|7213.2|7202.4|0
1727264550000|2024-09-25 11:42:30|7215.7|7203.7|7213.9|7205.9|7215.7|7205.9|7213.9|7203.7|0
1727264560000|2024-09-25 11:42:40|7216.2|7204.2|7216.4|7204.4|7216.7|7204.7|7215.9|7203.9|0
1727264570000|2024-09-25 11:42:50|7217|7205|7217.4|7205.4|7217.4|7205.4|7217|7205|0
1727264580000|2024-09-25 11:43:00|7215.9|7207.9|7218.2|7206.2|7218.2|7207.9|7215.9|7206.2|0
1727264610000|2024-09-25 11:43:30|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|0
1727264640000|2024-09-25 11:44:00|7215.1|7207.1|7214|7202|7215.1|7207.1|7213.2|7201.2|1
1727264650000|2024-09-25 11:44:10|7213.9|7201.9|7213.4|7201.4|7213.9|7201.9|7213.4|7201.4|0
1727264660000|2024-09-25 11:44:20|7210.9|7202.9|7210.9|7202.9|7210.9|7202.9|7210.9|7202.9|0
1727264680000|2024-09-25 11:44:40|7210.6|7202.6|7210.6|7202.6|7210.6|7202.6|7210.6|7202.6|0
1727264690000|2024-09-25 11:44:50|7210.3|7202.3|7213.1|7201.1|7213.1|7202.8|7210.3|7201.1|2
1727264700000|2024-09-25 11:45:00|7213.6|7201.6|7214.3|7202.3|7214.6|7202.6|7213.6|7201.6|2
1727264720000|2024-09-25 11:45:20|7215.4|7203.4|7218.8|7206.8|7218.8|7206.8|7215.4|7203.4|0
1727264730000|2024-09-25 11:45:30|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|0
1727264750000|2024-09-25 11:45:50|7218.8|7206.8|7217.1|7209.1|7218.8|7209.1|7217.1|7206.8|0
1727264780000|2024-09-25 11:46:20|7216.8|7208.8|7216.8|7208.8|7216.8|7208.8|7216.8|7208.8|0
1727264790000|2024-09-25 11:46:30|7216.6|7208.6|7217.6|7209.6|7217.6|7209.6|7216.6|7208.6|0
1727264820000|2024-09-25 11:47:00|7215.9|7209.9|7215.9|7209.9|7215.9|7209.9|7215.9|7209.9|0
1727264830000|2024-09-25 11:47:10|7217.2|7209.2|7215.9|7209.9|7217.2|7209.9|7215.9|7209.2|0
1727264840000|2024-09-25 11:47:20|7212.1|7206.1|7212.2|7204.2|7212.2|7206.1|7212.1|7204.2|1
1727264850000|2024-09-25 11:47:30|7212.4|7204.4|7212|7204|7212.4|7204.4|7212|7204|1
1727264870000|2024-09-25 11:47:50|7210|7202|7210|7202|7210|7202|7210|7202|2
1727264880000|2024-09-25 11:48:00|7211.1|7199.1|7212.1|7200.1|7212.1|7201.4|7209.4|7199.1|0
1727264890000|2024-09-25 11:48:10|7211.1|7199.1|7212|7200|7212|7200|7211.1|7199.1|0
1727264910000|2024-09-25 11:48:30|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|1
1727264920000|2024-09-25 11:48:40|7213.7|7201.7|7210.2|7202.2|7213.7|7202.2|7210.2|7199.9|1
1727264940000|2024-09-25 11:49:00|7212.2|7200.2|7212|7204|7213.1|7204|7212|7200.2|0
1727264950000|2024-09-25 11:49:10|7213.9|7201.9|7211.2|7203.2|7213.9|7203.2|7211.2|7201.9|0
1727264960000|2024-09-25 11:49:20|7213.4|7201.4|7212.9|7200.9|7213.4|7201.4|7212.9|7200.9|0
1727264970000|2024-09-25 11:49:30|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|0
1727264980000|2024-09-25 11:49:40|7213.9|7201.9|7213.9|7201.9|7213.9|7201.9|7213.9|7201.9|0
1727265000000|2024-09-25 11:50:00|7212.2|7204.2|7218.2|7206.2|7218.2|7207.7|7212.2|7204.2|3
1727265020000|2024-09-25 11:50:20|7217.9|7205.9|7217.7|7205.7|7218.2|7208.4|7215.4|7205.7|0
1727265030000|2024-09-25 11:50:30|7218.5|7206.5|7218.4|7206.4|7218.9|7206.9|7218.4|7206.4|0
1727265040000|2024-09-25 11:50:40|7216.7|7208.7|7216.7|7208.7|7216.7|7208.7|7216.7|7208.7|0
1727265050000|2024-09-25 11:50:50|7219|7207|7216.7|7208.7|7219|7208.7|7216.7|7207|0
1727265060000|2024-09-25 11:51:00|7219|7207|7219|7207|7219|7207|7219|7207|0
1727265080000|2024-09-25 11:51:20|7216.5|7208.5|7218.6|7206.6|7218.8|7209.3|7215.8|7206.3|2
1727265110000|2024-09-25 11:51:50|7217.3|7209.3|7217.3|7209.3|7217.3|7209.3|7217.3|7209.3|0
1727265120000|2024-09-25 11:52:00|7216.8|7208.8|7216.3|7208.3|7218.5|7208.8|7216.3|7206.5|0
1727265130000|2024-09-25 11:52:10|7216|7208|7216|7208|7216|7208|7216|7208|0
1727265180000|2024-09-25 11:53:00|7217|7209|7217|7209|7217|7209|7217|7209|0
1727265190000|2024-09-25 11:53:10|7217.3|7209.3|7217.3|7209.3|7217.3|7209.3|7217.3|7209.3|0
1727265200000|2024-09-25 11:53:20|7216.8|7210.8|7216.7|7208.7|7217.3|7211.3|7216.7|7208.7|10
1727265270000|2024-09-25 11:54:30|7217.3|7209.3|7218|7210|7218|7210|7217.3|7209.3|0
1727265280000|2024-09-25 11:54:40|7217.8|7209.8|7217.8|7209.8|7217.8|7209.8|7217.8|7209.8|0
1727265290000|2024-09-25 11:54:50|7217.5|7209.5|7217.8|7209.8|7218.1|7210.1|7217.5|7209.5|0
1727265300000|2024-09-25 11:55:00|7217.5|7209.5|7217.3|7209.3|7218.3|7210.3|7217.3|7209.3|1
1727265310000|2024-09-25 11:55:10|7217.6|7209.6|7217.3|7209.3|7217.8|7209.8|7217.3|7209.3|0
1727265320000|2024-09-25 11:55:20|7217.6|7209.6|7217.5|7209.5|7217.6|7209.6|7217.5|7209.5|0
1727265330000|2024-09-25 11:55:30|7217.3|7209.3|7216|7210|7217.8|7210|7216|7209.3|0
1727265340000|2024-09-25 11:55:40|7214.2|7206.2|7213.9|7205.9|7214.2|7206.2|7213.9|7205.9|4
1727265350000|2024-09-25 11:55:50|7213.4|7205.4|7213.4|7205.4|7215.7|7205.4|7213.2|7203.7|0
1727265370000|2024-09-25 11:56:10|7215.9|7203.9|7212.7|7204.7|7215.9|7204.7|7212.4|7203.9|0
1727265380000|2024-09-25 11:56:20|7212.2|7204.2|7212.2|7204.2|7212.2|7204.2|7212.2|7204.2|0
1727265400000|2024-09-25 11:56:40|7214.9|7202.9|7213.4|7205.4|7214.9|7205.4|7213.4|7202.9|0
1727265410000|2024-09-25 11:56:50|7215.7|7203.7|7215.7|7203.7|7215.7|7203.7|7215.7|7203.7|0
1727265430000|2024-09-25 11:57:10|7213.9|7201.9|7212.2|7204.2|7213.9|7204.2|7212.2|7201.9|1
1727265450000|2024-09-25 11:57:30|7213.9|7201.9|7211.6|7203.6|7213.9|7204.2|7211.6|7201.9|0
1727265480000|2024-09-25 11:58:00|7212.8|7204.8|7212.8|7204.8|7212.8|7204.8|7212.8|7204.8|0
1727265490000|2024-09-25 11:58:10|7213.1|7205.1|7218.5|7210.5|7219.5|7211.5|7213.1|7205.1|2
1727265500000|2024-09-25 11:58:20|7221|7209|7218.5|7210.5|7221|7210.5|7218.5|7209|0
1727265510000|2024-09-25 11:58:30|7219.4|7211.4|7220.3|7212.3|7220.3|7212.3|7219.4|7211.4|0
1727265520000|2024-09-25 11:58:40|7219.5|7211.5|7219.5|7211.5|7219.5|7211.5|7219.5|7211.5|1
1727265530000|2024-09-25 11:58:50|7219.3|7211.3|7220.3|7208.3|7221|7212.3|7219.3|7207.7|0
1727265540000|2024-09-25 11:59:00|7220|7208|7220|7208|7220|7208|7220|7208|0
1727265550000|2024-09-25 11:59:10|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|0
1727265580000|2024-09-25 11:59:40|7220.5|7208.5|7213|7207|7220.7|7210.6|7213|7205.1|3
1727265590000|2024-09-25 11:59:50|7218.3|7206.3|7218.6|7206.6|7218.6|7206.6|7218.3|7206.3|3
1727265600000|2024-09-25 12:00:00|7218.2|7206.2|7215.2|7203.2|7218.2|7206.2|7214.2|7202.2|14
1727265610000|2024-09-25 12:00:10|7215.4|7203.4|7216|7204|7216|7204|7215.1|7203.1|3
1727265620000|2024-09-25 12:00:20|7216.2|7204.2|7215.8|7207.8|7216.8|7207.8|7215.8|7204.2|1
1727265630000|2024-09-25 12:00:30|7216.7|7208.7|7213.5|7201.5|7216.7|7208.7|7213.5|7201.5|5
1727265640000|2024-09-25 12:00:40|7210.2|7202.2|7208.2|7202.2|7210.2|7202.7|7208.2|7202.2|1
1727265650000|2024-09-25 12:00:50|7207.9|7201.9|7205.3|7199.3|7207.9|7201.9|7205.3|7199.1|6
1727265660000|2024-09-25 12:01:00|7207.8|7199.8|7204.9|7192.9|7207.8|7200.3|7198.9|7187.5|13
1727265670000|2024-09-25 12:01:10|7203.1|7191.1|7198|7190|7205.2|7193.5|7198|7189.4|5
1727265680000|2024-09-25 12:01:20|7198.8|7186.8|7182.8|7174.8|7199.4|7187.4|7182.8|7174.8|6
1727265690000|2024-09-25 12:01:30|7183.1|7175.1|7187|7175|7187.1|7177.6|7183.1|7174.6|5
1727265710000|2024-09-25 12:01:50|7184.7|7176.7|7184|7172|7184.7|7176.7|7182.7|7172|4
1727265720000|2024-09-25 12:02:00|7184.2|7172.2|7176.4|7170.4|7184.2|7172.2|7176.4|7170.4|4
1727265730000|2024-09-25 12:02:10|7178.5|7166.5|7176.2|7168.2|7179.5|7168.2|7176.2|7166.5|2
1727265740000|2024-09-25 12:02:20|7174.7|7166.7|7173.6|7165.6|7176.1|7167.1|7172.9|7164.1|10
1727265750000|2024-09-25 12:02:30|7172.3|7166.3|7173.2|7165.2|7173.2|7166.3|7172.3|7165.2|4
1727265760000|2024-09-25 12:02:40|7173.7|7165.7|7178.4|7166.4|7178.4|7170.7|7173.6|7165.7|6
1727265770000|2024-09-25 12:02:50|7175.9|7167.9|7189.3|7177.3|7189.3|7177.3|7175.9|7166.2|2
1727265780000|2024-09-25 12:03:00|7185.5|7173.5|7185.2|7173.2|7185.5|7173.5|7185.2|7173.2|2
1727265790000|2024-09-25 12:03:10|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|7184.8|7172.8|0
1727265800000|2024-09-25 12:03:20|7183.2|7171.2|7182.3|7170.3|7183.2|7171.2|7182.3|7170.3|1
1727265810000|2024-09-25 12:03:30|7179.7|7167.7|7180.1|7168.1|7181|7170.6|7178.6|7167.7|2
1727265820000|2024-09-25 12:03:40|7178.6|7170.6|7178.1|7166.1|7180.4|7170.6|7173.5|7166.1|3
1727265830000|2024-09-25 12:03:50|7175.6|7167.6|7173.1|7167.1|7176.2|7168.2|7173.1|7167.1|0
1727265840000|2024-09-25 12:04:00|7173.3|7167.3|7171.3|7165.3|7173.3|7167.3|7171.1|7164.6|11
1727265850000|2024-09-25 12:04:10|7171.5|7165.5|7174.9|7162.9|7177|7165.5|7170.6|7162.9|5
1727265880000|2024-09-25 12:04:40|7174.5|7162.5|7172.2|7164.2|7176.5|7164.5|7172.2|7162.5|15
1727265890000|2024-09-25 12:04:50|7175.2|7163.2|7176.4|7164.4|7176.4|7164.4|7175.2|7163.2|17
1727265900000|2024-09-25 12:05:00|7176.3|7164.3|7183.8|7171.8|7183.8|7171.8|7176.3|7164.3|1
1727265910000|2024-09-25 12:05:10|7184.3|7172.3|7184|7172|7184.3|7172.3|7184|7172|0
1727265920000|2024-09-25 12:05:20|7185.7|7173.7|7186|7174|7186|7174|7185.7|7173.7|0
1727265930000|2024-09-25 12:05:30|7189.3|7177.3|7189|7177|7189.3|7177.3|7188.8|7176.8|1
1727265940000|2024-09-25 12:05:40|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|0
1727265950000|2024-09-25 12:05:50|7191.1|7179.1|7189.5|7177.5|7192.5|7180.5|7187.2|7177.5|10
1727265960000|2024-09-25 12:06:00|7187.2|7179.2|7189.3|7177.3|7189.3|7180.2|7187.2|7177.3|1
1727265970000|2024-09-25 12:06:10|7188.7|7176.7|7186.1|7174.1|7188.7|7178.6|7186|7174.1|2
1727265990000|2024-09-25 12:06:30|7186|7174|7186|7174|7186|7174|7186|7174|0
1727266020000|2024-09-25 12:07:00|7184|7172|7183.8|7171.8|7184|7172|7183.8|7171.8|0
1727266030000|2024-09-25 12:07:10|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|0
1727266050000|2024-09-25 12:07:30|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|0
1727266070000|2024-09-25 12:07:50|7184.4|7172.4|7184.4|7172.4|7184.4|7172.4|7184.4|7172.4|0
1727266080000|2024-09-25 12:08:00|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|0
1727266090000|2024-09-25 12:08:10|7183|7171|7180.9|7168.9|7183|7171|7180.9|7168.9|1
1727266110000|2024-09-25 12:08:30|7180.7|7168.7|7180.7|7168.7|7180.7|7168.7|7180.7|7168.7|0
1727266120000|2024-09-25 12:08:40|7179.8|7167.8|7178|7166|7179.8|7167.8|7178|7166|0
1727266130000|2024-09-25 12:08:50|7178.5|7166.5|7178.5|7166.5|7178.5|7166.5|7177.7|7165.7|0
1727266140000|2024-09-25 12:09:00|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|0
1727266150000|2024-09-25 12:09:10|7177.9|7165.9|7177.7|7165.7|7177.9|7165.9|7177.5|7165.5|1
1727266170000|2024-09-25 12:09:30|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|0
1727266190000|2024-09-25 12:09:50|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|0
1727266200000|2024-09-25 12:10:00|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|0
1727266250000|2024-09-25 12:10:50|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|2
1727266270000|2024-09-25 12:11:10|7179.8|7167.8|7180.1|7168.1|7180.1|7168.1|7179.8|7167.8|0
1727266290000|2024-09-25 12:11:30|7179.3|7167.3|7180.3|7168.3|7180.3|7168.3|7176.1|7167.3|2
1727266300000|2024-09-25 12:11:40|7180.8|7168.8|7179.6|7171.6|7180.8|7171.9|7179.3|7168.8|1
1727266310000|2024-09-25 12:11:50|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|0
1727266320000|2024-09-25 12:12:00|7179.3|7173.3|7178.3|7170.3|7179.3|7173.3|7178.3|7170.3|11
1727266330000|2024-09-25 12:12:10|7180.8|7168.8|7180.8|7168.8|7180.8|7168.8|7180.3|7168.3|0
1727266340000|2024-09-25 12:12:20|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|1
1727266360000|2024-09-25 12:12:40|7180.3|7168.3|7180.3|7168.3|7180.3|7168.3|7180.3|7168.3|0
1727266370000|2024-09-25 12:12:50|7180.1|7168.1|7179.8|7167.8|7180.1|7168.1|7179.8|7167.8|0
1727266380000|2024-09-25 12:13:00|7180.3|7168.3|7180.3|7168.3|7180.3|7168.3|7180.3|7168.3|0
1727266390000|2024-09-25 12:13:10|7180.1|7168.1|7180.3|7168.3|7180.3|7168.3|7179.8|7167.8|0
1727266450000|2024-09-25 12:14:10|7177|7169|7176.9|7170.9|7177|7170.9|7176.3|7169|2
1727266460000|2024-09-25 12:14:20|7178.8|7170.8|7178.8|7170.8|7181.1|7171.8|7178.8|7169.1|4
1727266470000|2024-09-25 12:14:30|7181.6|7169.6|7178.8|7170.8|7181.6|7170.8|7178.8|7169.6|0
1727266480000|2024-09-25 12:14:40|7181.3|7169.3|7178.8|7170.8|7181.3|7171|7178.8|7169.1|0
1727266490000|2024-09-25 12:14:50|7181.1|7169.1|7182.9|7170.9|7183.2|7171.2|7181.1|7169.1|0
1727266500000|2024-09-25 12:15:00|7181.7|7173.7|7183.1|7175.1|7183.1|7176.1|7181.7|7173.7|3
1727266510000|2024-09-25 12:15:10|7184|7172|7181.1|7173.1|7184|7173.1|7181.1|7171.1|4
1727266550000|2024-09-25 12:15:50|7181|7173|7183.4|7171.4|7184.1|7173.6|7181|7171.4|4
1727266560000|2024-09-25 12:16:00|7181.9|7173.9|7184.1|7172.1|7184.1|7173.9|7181.6|7171.9|0
1727266570000|2024-09-25 12:16:10|7181.9|7173.9|7181.9|7173.9|7181.9|7173.9|7181.9|7173.9|0
1727266580000|2024-09-25 12:16:20|7184.1|7172.1|7183.1|7175.1|7184.1|7175.1|7181.6|7172.1|3
1727266590000|2024-09-25 12:16:30|7183.6|7175.6|7183.6|7175.6|7183.6|7175.6|7183.6|7175.6|1
1727266610000|2024-09-25 12:16:50|7185.6|7173.6|7183.6|7175.6|7185.6|7175.6|7183.6|7173.6|0
1727266620000|2024-09-25 12:17:00|7183.2|7177.6|7195.8|7183.8|7195.8|7183.8|7183.2|7177.2|14
1727266630000|2024-09-25 12:17:10|7196|7184|7193.8|7185.8|7196.4|7185.8|7193|7184|2
1727266640000|2024-09-25 12:17:20|7193.4|7185.4|7196.8|7184.8|7196.8|7185.4|7193.4|7184.8|1
1727266650000|2024-09-25 12:17:30|7197|7185|7204.3|7192.3|7204.3|7192.3|7197|7185|3
1727266670000|2024-09-25 12:17:50|7204|7192|7207.6|7195.6|7207.6|7195.6|7204|7192|10
1727266680000|2024-09-25 12:18:00|7208.6|7196.6|7209.3|7197.3|7210|7199.4|7200.6|7192.7|23
1727266690000|2024-09-25 12:18:10|7210.3|7198.3|7210.4|7198.4|7210.4|7198.4|7210.1|7198.1|3
1727266700000|2024-09-25 12:18:20|7209.8|7197.8|7212.5|7200.5|7212.9|7200.9|7209.8|7197.8|11
1727266710000|2024-09-25 12:18:30|7213.1|7201.1|7214.1|7202.1|7214.1|7202.1|7210.8|7198.8|10
1727266720000|2024-09-25 12:18:40|7213.8|7201.8|7213.8|7201.8|7214.5|7202.5|7209.2|7197.2|17
1727266730000|2024-09-25 12:18:50|7213.5|7201.5|7212.9|7200.9|7213.6|7201.6|7210.4|7198.4|10
1727266740000|2024-09-25 12:19:00|7212.7|7200.7|7211.5|7199.5|7214.2|7202.2|7210.2|7198.2|21
1727266750000|2024-09-25 12:19:10|7211.2|7199.2|7205.6|7199.6|7213.3|7201.3|7205.6|7197.7|15
1727266760000|2024-09-25 12:19:20|7205.3|7199.3|7206|7194|7207.5|7199.3|7202.8|7194|3
1727266770000|2024-09-25 12:19:30|7205.5|7193.5|7204.8|7192.8|7205.5|7193.5|7204.5|7192.5|0
1727266780000|2024-09-25 12:19:40|7202.2|7190.2|7200|7188|7202.2|7190.2|7200|7188|8
1727266800000|2024-09-25 12:20:00|7200.4|7188.4|7204.8|7192.8|7204.8|7192.8|7200.4|7188.4|4
1727266820000|2024-09-25 12:20:20|7204.5|7192.5|7204.3|7192.3|7204.5|7192.5|7204.3|7192.3|0
1727266830000|2024-09-25 12:20:30|7203.5|7191.5|7200.2|7188.2|7203.5|7191.5|7200.2|7188.2|2
1727266840000|2024-09-25 12:20:40|7199.7|7187.7|7197.9|7189.9|7199.7|7189.9|7197.9|7187.7|3
1727266850000|2024-09-25 12:20:50|7198.3|7190.3|7199.2|7187.2|7199.2|7190.3|7198.3|7187.2|1
1727266860000|2024-09-25 12:21:00|7199.5|7187.5|7200.6|7188.6|7200.6|7188.6|7199.2|7187.2|0
1727266870000|2024-09-25 12:21:10|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|2
1727266890000|2024-09-25 12:21:30|7191.5|7185.5|7195.4|7183.4|7195.4|7185.5|7190.2|7183.4|4
1727266900000|2024-09-25 12:21:40|7195.9|7183.9|7193|7181|7196.4|7184.4|7188.5|7181|3
1727266910000|2024-09-25 12:21:50|7192.8|7180.8|7196.2|7184.2|7196.7|7184.7|7187.5|7180.5|3
1727266920000|2024-09-25 12:22:00|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|0
1727266930000|2024-09-25 12:22:10|7197.7|7185.7|7198.9|7186.9|7198.9|7186.9|7197.4|7185.4|0
1727266950000|2024-09-25 12:22:30|7198.4|7186.4|7198.2|7186.2|7198.4|7186.4|7198.2|7186.2|0
1727266960000|2024-09-25 12:22:40|7197.4|7185.4|7194|7186|7197.8|7186.3|7194|7185.4|4
1727266980000|2024-09-25 12:23:00|7194.2|7186.2|7198.8|7186.8|7199.6|7187.6|7194.2|7186.2|0
1727266990000|2024-09-25 12:23:10|7199.1|7187.1|7201.1|7189.1|7201.1|7189.1|7199.1|7187.1|1
1727267000000|2024-09-25 12:23:20|7200.5|7188.5|7201.1|7189.1|7201.1|7189.1|7200.2|7188.2|0
1727267020000|2024-09-25 12:23:40|7203.1|7191.1|7202.7|7190.7|7203.7|7191.7|7202.7|7190.7|2
1727267040000|2024-09-25 12:24:00|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|1
1727267050000|2024-09-25 12:24:10|7203.2|7191.2|7202.9|7190.9|7203.2|7191.2|7202.7|7190.7|1
1727267060000|2024-09-25 12:24:20|7203.2|7191.2|7202.4|7190.4|7203.2|7191.2|7202.4|7190.4|0
1727267070000|2024-09-25 12:24:30|7201.5|7189.5|7200.2|7188.2|7201.5|7189.5|7200.2|7188.2|0
1727267080000|2024-09-25 12:24:40|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|7200.7|7188.7|0
1727267090000|2024-09-25 12:24:50|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|0
1727267100000|2024-09-25 12:25:00|7201.4|7189.4|7201.4|7189.4|7201.4|7189.4|7201.4|7189.4|0
1727267120000|2024-09-25 12:25:20|7201.9|7189.9|7207.1|7195.1|7207.1|7195.1|7201.9|7189.9|2
1727267130000|2024-09-25 12:25:30|7207.4|7195.4|7207.9|7195.9|7207.9|7195.9|7207.4|7195.4|1
1727267140000|2024-09-25 12:25:40|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|0
1727267150000|2024-09-25 12:25:50|7207.4|7195.4|7207|7195|7207.4|7195.4|7207|7195|0
1727267170000|2024-09-25 12:26:10|7201|7189|7200.2|7188.2|7201.5|7189.5|7197.4|7187.1|3
1727267190000|2024-09-25 12:26:30|7200|7188|7200|7188|7200|7188|7200|7188|0
1727267200000|2024-09-25 12:26:40|7200.2|7188.2|7202.7|7190.7|7202.7|7190.7|7200.2|7188.2|0
1727267210000|2024-09-25 12:26:50|7202|7190|7204|7192|7204|7192|7202|7190|0
1727267220000|2024-09-25 12:27:00|7203.5|7191.5|7204|7192|7204|7192|7203.5|7191.5|3
1727267230000|2024-09-25 12:27:10|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|7203.9|7191.9|0
1727267270000|2024-09-25 12:27:50|7204.2|7192.2|7202.7|7194.7|7204.4|7194.7|7202.7|7192.2|0
1727267280000|2024-09-25 12:28:00|7202.9|7194.9|7202.9|7194.9|7202.9|7194.9|7202.9|7194.9|0
1727267290000|2024-09-25 12:28:10|7206|7194|7201.4|7195.4|7208.4|7198.4|7201.4|7194|6
1727267300000|2024-09-25 12:28:20|7205|7193|7205|7193|7205|7193|7205|7193|0
1727267310000|2024-09-25 12:28:30|7203.7|7191.7|7203.7|7191.7|7203.7|7191.7|7203.7|7191.7|2
1727267320000|2024-09-25 12:28:40|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|0
1727267330000|2024-09-25 12:28:50|7204.2|7192.2|7204.5|7192.5|7204.5|7192.5|7204.2|7192.2|0
1727267340000|2024-09-25 12:29:00|7204|7192|7204|7192|7204|7192|7204|7192|0
1727267350000|2024-09-25 12:29:10|7201.7|7193.7|7201.5|7193.5|7201.7|7193.7|7201.5|7193.5|0
1727267370000|2024-09-25 12:29:30|7199.9|7193.9|7202.1|7190.1|7203.2|7193.9|7198.5|7190.1|2
1727267380000|2024-09-25 12:29:40|7200.4|7188.4|7195.9|7187.9|7200.4|7188.4|7194.1|7187.9|2
1727267390000|2024-09-25 12:29:50|7194.4|7188.4|7194.4|7188.4|7194.4|7188.4|7194.4|7188.4|0
1727267410000|2024-09-25 12:30:10|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|0
1727267420000|2024-09-25 12:30:20|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|1
1727267430000|2024-09-25 12:30:30|7200.3|7188.3|7205.5|7193.5|7205.5|7193.5|7200.3|7188.3|1
1727267440000|2024-09-25 12:30:40|7205.8|7193.8|7206.2|7194.2|7206.2|7194.2|7205.8|7193.8|0
1727267450000|2024-09-25 12:30:50|7205.5|7193.5|7205.5|7193.5|7205.5|7193.5|7205.5|7193.5|0
1727267460000|2024-09-25 12:31:00|7208|7196|7207.5|7195.5|7208|7196|7207.5|7195.5|0
1727267480000|2024-09-25 12:31:20|7207|7195|7206.7|7194.7|7207.5|7196.9|7204.9|7194.7|0
1727267490000|2024-09-25 12:31:30|7207|7195|7205.7|7193.7|7208|7197.2|7205.2|7193.7|1
1727267530000|2024-09-25 12:32:10|7201.9|7189.9|7201.6|7189.6|7201.9|7189.9|7201.6|7189.6|3
1727267540000|2024-09-25 12:32:20|7200.5|7188.5|7200.3|7188.3|7200.5|7188.5|7200|7188|1
1727267550000|2024-09-25 12:32:30|7200.8|7188.8|7196.2|7184.2|7200.8|7189.3|7193.4|7182.4|5
1727267560000|2024-09-25 12:32:40|7196.6|7184.6|7196.6|7184.6|7196.6|7184.6|7196.6|7184.6|0
1727267590000|2024-09-25 12:33:10|7196.3|7184.3|7196.6|7184.6|7197.1|7185.1|7196.3|7184.3|0
1727267610000|2024-09-25 12:33:30|7198.5|7186.5|7199.3|7187.3|7202|7190|7198.5|7186.5|1
1727267620000|2024-09-25 12:33:40|7199.1|7187.1|7199.1|7187.1|7199.1|7187.1|7199.1|7187.1|0
1727267640000|2024-09-25 12:34:00|7199.3|7187.3|7197.8|7185.8|7199.3|7187.3|7197.8|7185.8|1
1727267670000|2024-09-25 12:34:30|7197.3|7185.3|7197.3|7185.3|7197.6|7185.6|7197.3|7185.3|0
1727267680000|2024-09-25 12:34:40|7197.7|7185.7|7198.1|7186.1|7198.1|7186.1|7197.7|7185.7|0
1727267720000|2024-09-25 12:35:20|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|0
1727267730000|2024-09-25 12:35:30|7197.3|7185.3|7197.3|7185.3|7197.9|7185.9|7197.3|7185.3|0
1727267760000|2024-09-25 12:36:00|7197.9|7185.9|7197.2|7185.2|7197.9|7185.9|7197.2|7185.2|0
1727267770000|2024-09-25 12:36:10|7197.4|7185.4|7196.9|7184.9|7197.4|7185.4|7196.9|7184.9|0
1727267820000|2024-09-25 12:37:00|7197.2|7185.2|7197.4|7185.4|7197.4|7185.4|7197.2|7185.2|0
1727267830000|2024-09-25 12:37:10|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|0
1727267840000|2024-09-25 12:37:20|7194.4|7186.4|7195.1|7183.1|7195.1|7186.4|7193.9|7183.1|2
1727267850000|2024-09-25 12:37:30|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|0
1727267860000|2024-09-25 12:37:40|7194.8|7182.8|7194.8|7182.8|7194.8|7182.8|7194.8|7182.8|0
1727267870000|2024-09-25 12:37:50|7195.4|7183.4|7196.4|7184.4|7196.4|7184.4|7195.4|7183.4|0
1727267880000|2024-09-25 12:38:00|7196.6|7184.6|7196.6|7184.6|7196.6|7184.6|7196.6|7184.6|0
1727267890000|2024-09-25 12:38:10|7196.3|7184.3|7196.6|7184.6|7196.6|7184.6|7195.3|7183.3|0
1727267910000|2024-09-25 12:38:30|7197.1|7185.1|7201.1|7189.1|7201.1|7190.1|7197.1|7185.1|1
1727267940000|2024-09-25 12:39:00|7201.9|7189.9|7202.1|7190.1|7203.3|7191.3|7201.9|7189.9|5
1727267950000|2024-09-25 12:39:10|7202|7190|7202|7190|7202|7190|7202|7190|0
1727267960000|2024-09-25 12:39:20|7201.5|7189.5|7200.5|7188.5|7201.5|7191|7198.8|7188.3|3
1727267990000|2024-09-25 12:39:50|7200.8|7188.8|7201|7189|7201|7189|7200.8|7188.8|0
1727268000000|2024-09-25 12:40:00|7200.6|7188.6|7197.7|7185.7|7200.6|7188.6|7197.7|7185.7|1
1727268010000|2024-09-25 12:40:10|7197|7185|7196|7184|7197|7185.8|7193.8|7183.5|3
1727268020000|2024-09-25 12:40:20|7196.8|7184.8|7197.5|7185.5|7197.5|7185.5|7196.8|7184.8|0
1727268040000|2024-09-25 12:40:40|7197.7|7185.7|7196.7|7184.7|7197.7|7185.7|7196.7|7184.7|2
1727268050000|2024-09-25 12:40:50|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|0
1727268060000|2024-09-25 12:41:00|7197.4|7185.4|7197.4|7185.4|7197.4|7185.4|7197.4|7185.4|0
1727268080000|2024-09-25 12:41:20|7196.9|7184.9|7196.7|7184.7|7197.7|7185.7|7196.7|7184.7|2
1727268090000|2024-09-25 12:41:30|7198.2|7186.2|7197.5|7185.5|7198.2|7186.2|7197.5|7185.5|0
1727268100000|2024-09-25 12:41:40|7193.4|7185.4|7193.4|7185.4|7195.7|7185.4|7193.4|7183.5|2
1727268120000|2024-09-25 12:42:00|7192.7|7184.7|7195.1|7183.1|7195.1|7185.6|7191.6|7183.1|3
1727268130000|2024-09-25 12:42:10|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|0
1727268140000|2024-09-25 12:42:20|7200.4|7192.4|7203.9|7191.9|7203.9|7192.4|7200.4|7191.3|14
1727268150000|2024-09-25 12:42:30|7203.5|7191.5|7203.4|7191.4|7203.5|7191.5|7203.2|7191.2|0
1727268160000|2024-09-25 12:42:40|7203.2|7191.2|7203.4|7191.4|7203.4|7193.3|7198.4|7191.2|1
1727268170000|2024-09-25 12:42:50|7201.9|7193.9|7201.9|7193.9|7201.9|7193.9|7201.9|7193.9|1
1727268180000|2024-09-25 12:43:00|7201.7|7193.7|7203.4|7195.4|7205.1|7195.7|7201.7|7193.1|0
1727268190000|2024-09-25 12:43:10|7203.7|7195.7|7206|7194|7206|7195.9|7203.4|7194|0
1727268230000|2024-09-25 12:43:50|7206.2|7194.2|7209.5|7197.5|7210.2|7198.2|7203|7194.2|2
1727268240000|2024-09-25 12:44:00|7206.8|7198.8|7209.5|7197.5|7209.5|7198.8|7206.8|7197|0
1727268250000|2024-09-25 12:44:10|7209.3|7197.3|7209.8|7197.8|7209.8|7197.8|7209.3|7197.3|1
1727268260000|2024-09-25 12:44:20|7209.3|7197.3|7209.5|7197.5|7209.5|7197.5|7209.3|7197.3|0
1727268270000|2024-09-25 12:44:30|7210|7198|7209.2|7197.2|7210|7198|7209.2|7197.2|0
1727268280000|2024-09-25 12:44:40|7208.5|7200.5|7209.5|7201.5|7209.8|7201.8|7208.5|7200.5|2
1727268290000|2024-09-25 12:44:50|7211.6|7199.6|7204.8|7192.8|7211.6|7199.6|7204.5|7192.5|2
1727268300000|2024-09-25 12:45:00|7205|7193|7204.3|7192.3|7205|7193|7203.8|7191.8|0
1727268310000|2024-09-25 12:45:10|7205.2|7193.2|7206.3|7194.3|7206.3|7194.3|7205.2|7193.2|0
1727268320000|2024-09-25 12:45:20|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|0
1727268330000|2024-09-25 12:45:30|7206.9|7194.9|7207.4|7195.4|7207.4|7195.4|7206.9|7194.9|0
1727268340000|2024-09-25 12:45:40|7206.4|7194.4|7207.6|7195.6|7207.6|7195.6|7206.4|7194.4|1
1727268350000|2024-09-25 12:45:50|7207.9|7195.9|7210|7198|7210|7198.9|7206.9|7195.6|3
1727268360000|2024-09-25 12:46:00|7210.1|7198.1|7210.8|7202.8|7210.8|7202.8|7208.3|7198.1|8
1727268370000|2024-09-25 12:46:10|7212.1|7200.1|7208.4|7196.4|7212.1|7202|7205.4|7196.4|3
1727268400000|2024-09-25 12:46:40|7210.1|7198.1|7210.5|7198.5|7210.5|7198.5|7210.1|7198.1|0
1727268410000|2024-09-25 12:46:50|7210.7|7198.7|7210.7|7198.7|7210.7|7198.7|7210.7|7198.7|0
1727268420000|2024-09-25 12:47:00|7212.8|7200.8|7213.3|7201.3|7213.3|7201.3|7212.8|7200.8|3
1727268430000|2024-09-25 12:47:10|7212.4|7200.4|7213|7201|7213.2|7201.2|7212.4|7200.4|2
1727268440000|2024-09-25 12:47:20|7213.2|7201.2|7212.6|7200.6|7214|7202|7211.7|7199.7|1
1727268450000|2024-09-25 12:47:30|7213.2|7201.2|7213|7201|7213.2|7201.2|7213|7201|0
1727268470000|2024-09-25 12:47:50|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|0
1727268480000|2024-09-25 12:48:00|7213.2|7201.2|7213.2|7201.2|7213.2|7201.2|7213.2|7201.2|0
1727268490000|2024-09-25 12:48:10|7213.7|7201.7|7213.2|7201.2|7213.7|7201.7|7212.9|7200.9|1
1727268500000|2024-09-25 12:48:20|7212.4|7200.4|7206.5|7198.5|7218.5|7207|7204.4|7198.4|13
1727268510000|2024-09-25 12:48:30|7206.9|7198.9|7208.5|7196.5|7208.8|7198.9|7206.7|7196.5|3
1727268520000|2024-09-25 12:48:40|7205.1|7197.1|7208.7|7196.7|7208.7|7197.1|7205.1|7196.4|1
1727268530000|2024-09-25 12:48:50|7208.9|7196.9|7208.7|7196.7|7208.9|7196.9|7208.7|7196.7|0
1727268540000|2024-09-25 12:49:00|7208.4|7196.4|7211.7|7199.7|7212|7202.2|7208.2|7196.2|3
1727268550000|2024-09-25 12:49:10|7209.4|7197.4|7209.7|7197.7|7209.9|7197.9|7209.4|7197.4|2
1727268560000|2024-09-25 12:49:20|7209.2|7197.2|7210.1|7198.1|7210.2|7198.2|7209.2|7197.2|0
1727268580000|2024-09-25 12:49:40|7210.4|7198.4|7209.6|7197.6|7210.9|7198.9|7209.6|7197.6|0
1727268590000|2024-09-25 12:49:50|7204.1|7196.1|7208.9|7196.9|7208.9|7196.9|7204.1|7196.1|0
1727268620000|2024-09-25 12:50:20|7208|7200|7211.5|7199.5|7211.5|7200|7208|7198.7|0
1727268630000|2024-09-25 12:50:30|7211.7|7199.7|7209.9|7201.9|7211.7|7202.3|7209.9|7199.7|1
1727268640000|2024-09-25 12:50:40|7209.3|7201.3|7208.8|7200.8|7209.3|7201.3|7208.8|7200.8|2
1727268650000|2024-09-25 12:50:50|7209.3|7201.3|7209.3|7201.3|7209.3|7201.3|7209.3|7201.3|0
1727268660000|2024-09-25 12:51:00|7217.4|7205.4|7217.3|7205.3|7218.5|7206.5|7217.3|7205.3|14
1727268670000|2024-09-25 12:51:10|7215.8|7203.8|7210.3|7202.3|7215.8|7206.5|7209.8|7199.3|3
1727268680000|2024-09-25 12:51:20|7213.1|7207.1|7213.8|7201.8|7215.1|7207.3|7213.1|7201.8|6
1727268690000|2024-09-25 12:51:30|7214.1|7202.1|7214.1|7202.1|7214.1|7202.1|7214.1|7202.1|0
1727268730000|2024-09-25 12:52:10|7213.9|7201.9|7213.9|7201.9|7213.9|7201.9|7213.9|7201.9|0
1727268740000|2024-09-25 12:52:20|7214.5|7202.5|7215.2|7203.2|7215.2|7203.2|7214.5|7202.5|1
1727268750000|2024-09-25 12:52:30|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|0
1727268760000|2024-09-25 12:52:40|7217.2|7205.2|7218.1|7206.1|7218.2|7206.2|7217.2|7205.2|0
1727268770000|2024-09-25 12:52:50|7217.9|7205.9|7218.4|7206.4|7218.4|7206.4|7217.9|7205.9|4
1727268780000|2024-09-25 12:53:00|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|0
1727268800000|2024-09-25 12:53:20|7218.5|7206.5|7217.1|7205.1|7218.5|7208.7|7216.7|7205.1|2
1727268820000|2024-09-25 12:53:40|7216.8|7204.8|7212.6|7200.6|7216.8|7204.8|7212.6|7200.6|1
1727268840000|2024-09-25 12:54:00|7211.6|7199.6|7211.6|7199.6|7211.6|7199.6|7211.6|7199.6|0
1727268860000|2024-09-25 12:54:20|7211.9|7199.9|7214.2|7202.2|7214.2|7202.2|7211.9|7199.9|1
1727268870000|2024-09-25 12:54:30|7213.9|7201.9|7213.7|7201.7|7213.9|7201.9|7213.4|7201.4|1
1727268880000|2024-09-25 12:54:40|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|7213.4|7201.4|0
1727268890000|2024-09-25 12:54:50|7214.2|7202.2|7214.7|7202.7|7214.7|7202.7|7214.2|7202.2|1
1727268900000|2024-09-25 12:55:00|7214.9|7202.9|7214.9|7202.9|7214.9|7202.9|7214.9|7202.9|0
1727268920000|2024-09-25 12:55:20|7217.5|7205.5|7217.6|7205.6|7217.6|7205.6|7217.5|7205.5|5
1727268930000|2024-09-25 12:55:30|7217.4|7205.4|7217.4|7205.4|7217.4|7205.4|7217.4|7205.4|0
1727268940000|2024-09-25 12:55:40|7216.6|7204.6|7213.9|7205.9|7216.9|7206.4|7213.9|7204.6|0
1727268980000|2024-09-25 12:56:20|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|1
1727268990000|2024-09-25 12:56:30|7214.4|7202.4|7213.7|7205.7|7216|7205.7|7208.9|7202.4|1
1727269000000|2024-09-25 12:56:40|7213.8|7205.8|7214.4|7202.4|7215.6|7205.8|7213.8|7202.2|1
1727269010000|2024-09-25 12:56:50|7213.7|7201.7|7207.4|7195.4|7213.7|7201.7|7205.9|7193.9|4
1727269020000|2024-09-25 12:57:00|7209.4|7197.4|7214.3|7202.3|7215.6|7203.6|7209.1|7197.1|4
1727269030000|2024-09-25 12:57:10|7213.8|7201.8|7214.1|7202.1|7214.1|7202.1|7213.8|7201.8|0
1727269040000|2024-09-25 12:57:20|7213.2|7201.2|7212.1|7200.1|7213.2|7201.2|7210.3|7198.3|3
1727269050000|2024-09-25 12:57:30|7212.9|7200.9|7212.8|7200.8|7212.9|7200.9|7212.8|7200.8|0
1727269060000|2024-09-25 12:57:40|7213.1|7201.1|7212.1|7200.1|7213.1|7201.1|7212.1|7200.1|2
1727269070000|2024-09-25 12:57:50|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|1
1727269080000|2024-09-25 12:58:00|7212.8|7200.8|7212.8|7200.8|7212.8|7200.8|7212.3|7200.3|0
1727269090000|2024-09-25 12:58:10|7212.5|7200.5|7212.8|7200.8|7212.8|7200.8|7212.3|7200.3|0
1727269100000|2024-09-25 12:58:20|7213|7201|7212.2|7200.2|7213|7201|7212.2|7200.2|0
1727269120000|2024-09-25 12:58:40|7211.3|7199.3|7211|7199|7211.3|7199.3|7211|7199|0
1727269130000|2024-09-25 12:58:50|7210.5|7198.5|7209.7|7197.7|7210.5|7198.5|7209.7|7197.7|0
1727269140000|2024-09-25 12:59:00|7206.6|7198.6|7205.7|7197.7|7206.6|7198.6|7205.7|7197.7|1
1727269170000|2024-09-25 12:59:30|7205.9|7197.9|7215.3|7203.3|7215.3|7203.3|7205.9|7197.9|1
1727269180000|2024-09-25 12:59:40|7215.1|7203.1|7215.1|7203.1|7215.1|7203.1|7215.1|7203.1|0
1727269190000|2024-09-25 12:59:50|7215.9|7203.9|7214.3|7202.3|7215.9|7203.9|7214.3|7202.3|3
1727269200000|2024-09-25 13:00:00|7214.1|7202.1|7209|7197|7214.1|7202.1|7208.3|7196.3|6
1727269210000|2024-09-25 13:00:10|7209.6|7197.6|7209.8|7197.8|7209.8|7197.8|7209.6|7197.6|1
1727269250000|2024-09-25 13:00:50|7211|7199|7211.6|7199.6|7211.6|7199.6|7211|7199|0
1727269260000|2024-09-25 13:01:00|7211.9|7199.9|7213.3|7201.3|7213.3|7201.3|7211.8|7199.8|1
1727269270000|2024-09-25 13:01:10|7210.3|7198.3|7203|7191|7210.3|7198.3|7203|7191|5
1727269280000|2024-09-25 13:01:20|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|7203|7191|0
1727269290000|2024-09-25 13:01:30|7202.6|7190.6|7203.1|7191.1|7203.1|7191.1|7202.6|7190.6|4
1727269300000|2024-09-25 13:01:40|7208.3|7196.3|7208.8|7196.8|7209.1|7197.1|7208.3|7196.3|10
1727269310000|2024-09-25 13:01:50|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|0
1727269320000|2024-09-25 13:02:00|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|1
1727269330000|2024-09-25 13:02:10|7206.7|7194.7|7206.7|7194.7|7206.7|7194.7|7206.7|7194.7|0
1727269340000|2024-09-25 13:02:20|7207|7195|7207|7195|7207|7195|7207|7195|0
1727269350000|2024-09-25 13:02:30|7211.4|7199.4|7206.7|7194.7|7211.6|7199.6|7206.5|7194.5|3
1727269360000|2024-09-25 13:02:40|7206.5|7194.5|7204|7196|7206.5|7196|7202.8|7193.6|0
1727269370000|2024-09-25 13:02:50|7207.4|7195.4|7203.6|7195.6|7207.4|7198.9|7203.6|7193.9|0
1727269380000|2024-09-25 13:03:00|7203.9|7195.9|7203.1|7195.1|7203.9|7195.9|7203.1|7195.1|0
1727269400000|2024-09-25 13:03:20|7208.1|7196.1|7207.6|7195.6|7208.1|7196.1|7207.6|7195.6|2
1727269420000|2024-09-25 13:03:40|7207.4|7195.4|7207.6|7195.6|7207.9|7195.9|7207.4|7195.4|1
1727269430000|2024-09-25 13:03:50|7208.5|7196.5|7209.5|7197.5|7209.5|7197.5|7208.5|7196.5|0
1727269440000|2024-09-25 13:04:00|7209.8|7197.8|7209.9|7197.9|7210.7|7198.7|7209.8|7197.8|0
1727269450000|2024-09-25 13:04:10|7209.6|7197.6|7210.5|7198.5|7210.5|7198.5|7209.4|7197.4|1
1727269460000|2024-09-25 13:04:20|7211.2|7199.2|7211.2|7199.2|7211.2|7199.2|7211.2|7199.2|1
1727269470000|2024-09-25 13:04:30|7212.7|7200.7|7212.1|7200.1|7215.9|7205.6|7212.1|7200.1|6
1727269480000|2024-09-25 13:04:40|7212.6|7200.6|7212.1|7200.1|7212.6|7200.6|7212.1|7200.1|0
1727269490000|2024-09-25 13:04:50|7211.5|7199.5|7208.8|7200.8|7211.5|7200.8|7208.8|7199.3|0
1727269500000|2024-09-25 13:05:00|7211.9|7203.9|7213.9|7205.9|7213.9|7207.4|7211.9|7203.9|8
1727269510000|2024-09-25 13:05:10|7213.6|7201.6|7210.6|7202.6|7213.6|7202.6|7210.6|7201.6|3
1727269520000|2024-09-25 13:05:20|7213.1|7201.1|7213.1|7201.1|7213.1|7201.1|7213.1|7201.1|1
1727269530000|2024-09-25 13:05:30|7214.1|7202.1|7212.5|7204.5|7214.1|7206.8|7212.5|7202.1|4
1727269540000|2024-09-25 13:05:40|7210.6|7204.6|7216|7208|7216|7208|7210.6|7204.6|3
1727269550000|2024-09-25 13:05:50|7215.5|7207.5|7210.8|7202.8|7215.5|7207.5|7210.8|7201.5|3
1727269560000|2024-09-25 13:06:00|7213.1|7201.1|7214.6|7202.6|7214.6|7202.6|7213.1|7201.1|1
1727269570000|2024-09-25 13:06:10|7214.8|7202.8|7214.8|7202.8|7214.8|7202.8|7214.8|7202.8|0
1727269580000|2024-09-25 13:06:20|7215.6|7203.6|7216.1|7204.1|7216.1|7204.1|7215.6|7203.6|0
1727269600000|2024-09-25 13:06:40|7213.6|7205.6|7213.6|7205.6|7213.6|7205.6|7213.6|7205.6|1
1727269610000|2024-09-25 13:06:50|7213.3|7205.3|7217|7211|7217|7211|7213.3|7203.9|4
1727269620000|2024-09-25 13:07:00|7217.7|7209.7|7217.1|7209.1|7217.8|7210.6|7215.7|7205.5|18
1727269630000|2024-09-25 13:07:10|7216.6|7210.6|7213.4|7201.4|7217|7211|7213.4|7201.4|6
1727269640000|2024-09-25 13:07:20|7212.5|7200.5|7209.5|7197.5|7212.5|7200.5|7209.5|7197.5|0
1727269690000|2024-09-25 13:08:10|||||||||1
1727269700000|2024-09-25 13:08:20|7209|7197|7212.1|7200.1|7212.1|7200.1|7207.7|7195.7|1
1727269750000|2024-09-25 13:09:10|7211.4|7199.4|7211.1|7199.1|7211.9|7199.9|7211.1|7199.1|0
1727269760000|2024-09-25 13:09:20|7210.9|7198.9|7208.1|7196.1|7210.9|7198.9|7208.1|7196.1|1
1727269780000|2024-09-25 13:09:40|7207.8|7195.8|7207.5|7195.5|7207.8|7195.8|7207.5|7195.5|0
1727269800000|2024-09-25 13:10:00|7207.3|7195.3|7208.1|7196.1|7208.1|7196.1|7207.3|7195.3|0
1727269820000|2024-09-25 13:10:20|7207.8|7199.8|7207.8|7199.8|7207.8|7199.8|7207.8|7199.8|0
1727269830000|2024-09-25 13:10:30|7208.8|7200.8|7208.8|7200.8|7208.8|7200.8|7208.8|7200.8|0
1727269850000|2024-09-25 13:10:50|7208.3|7200.3|7205.1|7197.1|7208.3|7200.3|7205.1|7194.9|2
1727269860000|2024-09-25 13:11:00|7204.3|7196.3|7204.3|7196.3|7204.8|7196.8|7204.3|7196.3|0
1727269870000|2024-09-25 13:11:10|7204.8|7196.8|7203|7197|7204.8|7197|7202.8|7196.3|0
1727269880000|2024-09-25 13:11:20|7204.3|7196.3|7208.5|7196.5|7208.5|7197.5|7202.5|7196.2|2
1727269900000|2024-09-25 13:11:40|7211.8|7199.8|7213.9|7201.9|7213.9|7201.9|7211.8|7199.8|6
1727269910000|2024-09-25 13:11:50|7213.6|7201.6|7213.6|7201.6|7213.6|7201.6|7213.6|7201.6|1
1727269970000|2024-09-25 13:12:50|7213.3|7201.3|7212.9|7200.9|7213.3|7201.3|7212.9|7200.9|0
1727269980000|2024-09-25 13:13:00|7210.3|7202.3|7210.3|7202.3|7210.3|7202.3|7210.3|7202.3|0
1727269990000|2024-09-25 13:13:10|7210.1|7202.1|7210|7202|7210.1|7202.1|7210|7202|4
1727270010000|2024-09-25 13:13:30|7209.7|7201.7|7209.7|7201.7|7209.7|7201.7|7209.7|7201.7|0
1727270020000|2024-09-25 13:13:40|7211|7203|7215.9|7203.9|7215.9|7206.1|7211|7202.2|4
1727270030000|2024-09-25 13:13:50|7216.6|7204.6|7215.3|7203.3|7217.1|7208.1|7215.3|7203.3|2
1727270040000|2024-09-25 13:14:00|7215.1|7203.1|7215.1|7203.1|7215.4|7203.4|7215.1|7203.1|0
1727270050000|2024-09-25 13:14:10|7215.3|7203.3|7215.3|7203.3|7215.3|7203.3|7215.3|7203.3|0
1727270070000|2024-09-25 13:14:30|7215.1|7203.1|7215.4|7203.4|7215.4|7203.4|7215.1|7203.1|0
1727270100000|2024-09-25 13:15:00|7215.9|7203.9|7213.8|7205.8|7216.1|7206|7213.8|7203.9|0
1727270160000|2024-09-25 13:16:00|7213.3|7205.3|7211|7205|7213.3|7205.3|7210.7|7204.7|5
1727270170000|2024-09-25 13:16:10|7210.9|7204.9|7213|7205|7213|7205|7210.7|7204.7|1
1727270190000|2024-09-25 13:16:30|7215.6|7203.6|7215.5|7203.5|7215.6|7203.6|7215.5|7203.5|0
1727270210000|2024-09-25 13:16:50|7215.3|7207.3|7216|7204|7216|7207.3|7214.8|7204|8
1727270220000|2024-09-25 13:17:00|7215.5|7203.5|7213|7205|7215.5|7205|7213|7203.3|0
1727270240000|2024-09-25 13:17:20|7212.7|7204.7|7211.5|7203.5|7213|7205|7211.5|7203.5|0
1727270260000|2024-09-25 13:17:40|7211|7199|7206.1|7194.1|7211|7200.4|7206.1|7194.1|5
1727270270000|2024-09-25 13:17:50|7204.3|7198.3|7209.6|7197.6|7209.6|7199.8|7204.3|7197.6|1
1727270280000|2024-09-25 13:18:00|7209.8|7197.8|7210.1|7198.1|7210.1|7198.1|7209.8|7197.8|0
1727270290000|2024-09-25 13:18:10|7208.6|7200.6|7207.1|7199.1|7210.3|7200.6|7207.1|7198.3|1
1727270300000|2024-09-25 13:18:20|7209.7|7197.7|7208|7200|7210.5|7200.2|7208|7197.7|0
1727270330000|2024-09-25 13:18:50|7209.5|7197.5|7209.5|7197.5|7209.5|7197.5|7209.5|7197.5|0
1727270340000|2024-09-25 13:19:00|7209.2|7197.2|7209.2|7197.2|7209.2|7197.2|7209.2|7197.2|4
1727270390000|2024-09-25 13:19:50|7206.2|7198.2|7206.9|7198.9|7209.7|7199.2|7206.2|7197.7|2
1727270420000|2024-09-25 13:20:20|7203.6|7197.6|7203.6|7197.6|7203.6|7197.6|7203.6|7197.6|19
1727270430000|2024-09-25 13:20:30|7203.9|7197.9|7209.3|7201.3|7209.3|7201.3|7203.9|7197.1|2
1727270440000|2024-09-25 13:20:40|7208.4|7200.4|7207.3|7199.3|7210.3|7200.8|7207.3|7198.1|3
1727270450000|2024-09-25 13:20:50|7207.6|7199.6|7205.8|7197.8|7209.8|7199.6|7205.8|7197.5|2
1727270460000|2024-09-25 13:21:00|7206.1|7198.1|7211.3|7199.3|7213|7201|7205.6|7197.6|10
1727270470000|2024-09-25 13:21:10|7210|7198|7208.8|7196.8|7210|7199.8|7207.5|7196.5|11
1727270490000|2024-09-25 13:21:30|7208.3|7196.3|7208.6|7196.6|7208.6|7196.6|7208.3|7196.3|1
1727270510000|2024-09-25 13:21:50|7208.5|7196.5|7205.4|7197.4|7208.5|7197.7|7205.4|7195.9|3
1727270520000|2024-09-25 13:22:00|7207.7|7195.7|7204.5|7196.5|7207.7|7197|7202.7|7195.2|28
1727270530000|2024-09-25 13:22:10|7204.7|7196.7|7207.2|7195.2|7207.2|7197.7|7203|7195|17
1727270540000|2024-09-25 13:22:20|7205.7|7197.7|7205.5|7197.5|7207.2|7197.7|7205.5|7195.2|2
1727270550000|2024-09-25 13:22:30|7205.7|7197.7|7197.3|7185.3|7206.2|7199.5|7197.3|7185.3|18
1727270560000|2024-09-25 13:22:40|7196.9|7184.9|7197.3|7185.3|7197.3|7185.3|7196|7184|1
1727270570000|2024-09-25 13:22:50|7197|7185|7198.9|7186.9|7198.9|7186.9|7196.8|7184.8|0
1727270580000|2024-09-25 13:23:00|7199.1|7187.1|7200.3|7188.3|7200.5|7188.5|7199.1|7187.1|0
1727270590000|2024-09-25 13:23:10|7200|7188|7200|7188|7200|7188|7200|7188|1
1727270600000|2024-09-25 13:23:20|7200.7|7188.7|7190.9|7182.9|7200.7|7188.7|7190.9|7179.6|14
1727270610000|2024-09-25 13:23:30|7195.6|7183.6|7198.8|7186.8|7198.8|7186.8|7195.6|7183.6|3
1727270620000|2024-09-25 13:23:40|7198.3|7186.3|7197.7|7185.7|7198.8|7186.8|7197.7|7185.7|2
1727270630000|2024-09-25 13:23:50|7198|7186|7198|7186|7198|7186|7198|7186|0
1727270650000|2024-09-25 13:24:10|7198.2|7186.2|7200.5|7188.5|7200.5|7188.5|7197.7|7185.7|2
1727270660000|2024-09-25 13:24:20|7201.4|7189.4|7202|7190|7202.8|7190.8|7201.4|7189.4|0
1727270690000|2024-09-25 13:24:50|7201.2|7189.2|7201.2|7189.2|7201.8|7189.8|7200.8|7188.8|0
1727270700000|2024-09-25 13:25:00|7201.5|7189.5|7201.2|7189.2|7201.5|7189.5|7201.2|7189.2|0
1727270710000|2024-09-25 13:25:10|7201.4|7189.4|7202.6|7190.6|7202.6|7190.6|7199.9|7187.9|4
1727270730000|2024-09-25 13:25:30|7201.9|7189.9|7202.1|7190.1|7202.1|7192.8|7200.8|7189.4|1
1727270740000|2024-09-25 13:25:40|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|0
1727270750000|2024-09-25 13:25:50|7202.7|7190.7|7201.9|7189.9|7202.7|7190.7|7201.9|7189.9|1
1727270760000|2024-09-25 13:26:00|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|0
1727270770000|2024-09-25 13:26:10|7202.4|7190.4|7202.7|7190.7|7202.7|7190.7|7202.4|7190.4|0
1727270790000|2024-09-25 13:26:30|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|0
1727270830000|2024-09-25 13:27:10|7202.6|7190.6|7202.1|7190.1|7202.6|7190.6|7202.1|7190.1|0
1727270840000|2024-09-25 13:27:20|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|0
1727270860000|2024-09-25 13:27:40|7206.3|7194.3|7206|7194|7207.2|7195.2|7205.7|7193.7|3
1727270880000|2024-09-25 13:28:00|7206.3|7194.3|7206.5|7194.5|7207|7195|7205.9|7193.9|1
1727270890000|2024-09-25 13:28:10|7206|7194|7206|7194|7206|7194|7206|7194|0
1727270910000|2024-09-25 13:28:30|7205.9|7193.9|7205.9|7193.9|7205.9|7193.9|7205.9|7193.9|1
1727270920000|2024-09-25 13:28:40|7205.7|7193.7|7205.7|7193.7|7205.7|7193.7|7205.7|7193.7|0
1727270930000|2024-09-25 13:28:50|7203.4|7195.4|7202.7|7194.7|7203.4|7195.4|7202.7|7194.7|2
1727270950000|2024-09-25 13:29:10|7202.9|7194.9|7198.6|7190.6|7202.9|7194.9|7198.6|7190.6|6
1727270960000|2024-09-25 13:29:20|7198.2|7190.2|7201.6|7189.6|7201.6|7190.2|7197.8|7188.6|1
1727270970000|2024-09-25 13:29:30|7202.6|7190.6|7202.6|7190.6|7202.6|7190.6|7202.6|7190.6|0
1727270980000|2024-09-25 13:29:40|7202|7190|7201|7195|7202.1|7196.1|7201|7189.6|2
1727270990000|2024-09-25 13:29:50|7201.8|7195.8|7201|7195|7201.8|7195.8|7201|7195|2
1727271000000|2024-09-25 13:30:00|7202.3|7194.3|7202.3|7194.3|7202.3|7194.3|7202.3|7194.3|0
1727271010000|2024-09-25 13:30:10|7201.5|7195.5|7203.5|7195.5|7205.8|7195.5|7201|7193.5|1
1727271020000|2024-09-25 13:30:20|7196.8|7190.8|7202.3|7190.3|7202.3|7191|7192.9|7181.1|33
1727271030000|2024-09-25 13:30:30|7202.1|7190.1|7200.6|7192.6|7202.1|7192.8|7199.5|7190.1|8
1727271040000|2024-09-25 13:30:40|7202.8|7190.8|7209|7197|7209|7197.9|7202.8|7190.8|3
1727271050000|2024-09-25 13:30:50|7208.7|7196.7|7206.5|7198.5|7208.7|7198.5|7205.7|7196|3
1727271080000|2024-09-25 13:31:20|7207.1|7199.1|7210.6|7198.6|7210.6|7199.1|7207.1|7197.2|2
1727271090000|2024-09-25 13:31:30|7210.2|7198.2|7209.2|7197.2|7210.2|7201|7209|7197.2|4
1727271100000|2024-09-25 13:31:40|7209|7197|7210|7198|7210|7198|7209|7197|2
1727271110000|2024-09-25 13:31:50|7211.4|7199.4|7208.8|7196.8|7211.4|7201.3|7207.9|7196.8|7
1727271120000|2024-09-25 13:32:00|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|0
1727271150000|2024-09-25 13:32:30|7206|7200|7204.8|7198.8|7206.1|7200|7204.8|7198.1|2
1727271160000|2024-09-25 13:32:40|7204.7|7198.7|7205.1|7193.1|7205.1|7198.7|7202|7191.9|4
1727271170000|2024-09-25 13:32:50|7205.8|7193.8|7205.8|7193.8|7205.8|7193.8|7205.8|7193.8|2
1727271190000|2024-09-25 13:33:10|7206|7194|7206.2|7194.2|7206.2|7194.2|7206|7194|0
1727271210000|2024-09-25 13:33:30|7206.8|7194.8|7206.8|7194.8|7206.8|7194.8|7206.8|7194.8|0
1727271220000|2024-09-25 13:33:40|7207|7195|7207|7195|7207|7195|7207|7195|0
1727271230000|2024-09-25 13:33:50|7206.3|7194.3|7206.3|7194.3|7206.3|7194.3|7206.3|7194.3|0
1727271240000|2024-09-25 13:34:00|7203.7|7195.7|7204.5|7196.5|7204.5|7196.5|7203.7|7195.7|1
1727271250000|2024-09-25 13:34:10|7207.3|7195.3|7207.6|7195.6|7207.8|7195.8|7206.8|7194.8|3
1727271260000|2024-09-25 13:34:20|7207|7195|7200.5|7188.5|7207|7195|7200.5|7188.5|3
1727271270000|2024-09-25 13:34:30|7200.2|7188.2|7200.8|7188.8|7200.8|7188.8|7196|7187.4|0
1727271280000|2024-09-25 13:34:40|7199.7|7187.7|7199.9|7187.9|7200|7188|7199.7|7187.7|0
1727271300000|2024-09-25 13:35:00|7199.4|7187.4|7200.9|7188.9|7200.9|7188.9|7199.4|7187.4|1
1727271320000|2024-09-25 13:35:20|7199.2|7191.2|7199.5|7187.5|7204.7|7192.7|7197|7187.3|12
1727271330000|2024-09-25 13:35:30|7197|7189|7197.2|7185.2|7197.9|7189|7197|7185|5
1727271340000|2024-09-25 13:35:40|7196.2|7184.2|7197.2|7185.2|7197.2|7185.2|7196.2|7184.2|3
1727271350000|2024-09-25 13:35:50|7198|7186|7198|7186|7198|7186|7198|7186|0
1727271360000|2024-09-25 13:36:00|7198.6|7186.6|7198.4|7186.4|7198.7|7186.7|7198.4|7186.4|0
1727271380000|2024-09-25 13:36:20|7197.5|7185.5|7197.8|7185.8|7197.8|7185.8|7197.5|7185.5|2
1727271390000|2024-09-25 13:36:30|7198.3|7186.3|7198.3|7186.3|7199.1|7187.1|7197.4|7185.4|11
1727271400000|2024-09-25 13:36:40|7198.6|7186.6|7198.5|7186.5|7198.6|7186.6|7198.3|7186.3|0
1727271410000|2024-09-25 13:36:50|7198|7186|7193.8|7181.8|7198|7186|7193.8|7181.8|1
1727271420000|2024-09-25 13:37:00|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|7194.3|7182.3|0
1727271430000|2024-09-25 13:37:10|7194|7182|7197|7185|7197.3|7185.3|7194|7182|2
1727271440000|2024-09-25 13:37:20|7196.4|7184.4|7196.2|7184.2|7196.5|7184.5|7196.2|7184.2|0
1727271450000|2024-09-25 13:37:30|7196|7184|7196|7184|7196|7184|7196|7184|0
1727271460000|2024-09-25 13:37:40|7195.5|7183.5|7193.5|7181.5|7195.5|7183.5|7193|7181|3
1727271470000|2024-09-25 13:37:50|7193.8|7181.8|7196|7184|7196.8|7184.8|7193.8|7181.8|1
1727271480000|2024-09-25 13:38:00|7195.8|7183.8|7195.8|7183.8|7195.8|7183.8|7195.5|7183.5|0
1727271490000|2024-09-25 13:38:10|7196|7184|7196.3|7184.3|7196.3|7184.3|7196|7184|0
1727271530000|2024-09-25 13:38:50|7197|7185|7197.5|7185.5|7197.5|7185.5|7197|7185|0
1727271540000|2024-09-25 13:39:00|7197.3|7185.3|7197.3|7185.3|7197.3|7185.3|7197.3|7185.3|1
1727271550000|2024-09-25 13:39:10|7197.2|7185.2|7197.8|7185.8|7197.8|7185.8|7197.2|7185.2|0
1727271570000|2024-09-25 13:39:30|7197|7185|7197|7185|7197|7185|7197|7185|1
1727271600000|2024-09-25 13:40:00|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|0
1727271610000|2024-09-25 13:40:10|7197.8|7185.8|7199.1|7187.1|7199.1|7187.1|7197.8|7185.8|1
1727271620000|2024-09-25 13:40:20|7198.6|7186.6|7197.7|7185.7|7198.6|7186.6|7197.7|7185.7|0
1727271630000|2024-09-25 13:40:30|7197.4|7185.4|7188.8|7176.8|7197.4|7186.7|7188.8|7176.8|2
1727271640000|2024-09-25 13:40:40|7187.7|7175.7|7189.5|7177.5|7190|7178|7183.4|7175.7|2
1727271650000|2024-09-25 13:40:50|7190.1|7178.1|7190.8|7178.8|7190.8|7180.2|7188.2|7178.1|0
1727271660000|2024-09-25 13:41:00|7190.5|7178.5|7190.5|7178.5|7191|7179|7190.5|7178.5|1
1727271670000|2024-09-25 13:41:10|7190.2|7178.2|7188|7180|7190.2|7180|7188|7178.2|6
1727271700000|2024-09-25 13:41:40|7187.5|7181.5|7193.2|7185.2|7193.2|7185.2|7187.5|7181.5|9
1727271710000|2024-09-25 13:41:50|7198.5|7186.5|7199.5|7187.5|7199.7|7190.1|7196.1|7186.5|9
1727271730000|2024-09-25 13:42:10|7196.6|7188.6|7196.6|7188.6|7196.6|7188.6|7196.6|7188.6|0
1727271740000|2024-09-25 13:42:20|7193.4|7181.4|7194.6|7182.6|7194.6|7184.1|7192.1|7181.4|1
1727271750000|2024-09-25 13:42:30|7193.5|7181.5|7191|7183|7193.5|7183.6|7191|7181.5|0
1727271760000|2024-09-25 13:42:40|7190.5|7182.5|7194.8|7182.8|7194.8|7184|7190.5|7181.8|2
1727271770000|2024-09-25 13:42:50|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|0
1727271780000|2024-09-25 13:43:00|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|0
1727271800000|2024-09-25 13:43:20|7192.3|7184.3|7195|7183|7195|7185.3|7192.3|7182.5|4
1727271820000|2024-09-25 13:43:40|7193.1|7185.1|7191.1|7179.1|7193.5|7185.5|7190.9|7178.9|6
1727271830000|2024-09-25 13:43:50|7191.3|7179.3|7187.5|7175.5|7191.3|7179.3|7187.5|7175.5|2
1727271840000|2024-09-25 13:44:00|||||||||1
1727271850000|2024-09-25 13:44:10|7187.2|7175.2|7186.7|7174.7|7187.2|7175.2|7185.4|7173.4|5
1727271860000|2024-09-25 13:44:20|7187|7175|7188.4|7176.4|7188.7|7176.7|7187|7175|0
1727271870000|2024-09-25 13:44:30|7188.9|7176.9|7190.8|7182.8|7192.6|7182.9|7188.9|7176.9|10
1727271880000|2024-09-25 13:44:40|7191.1|7183.1|7193.6|7181.6|7193.6|7184.6|7191.1|7181.6|6
1727271890000|2024-09-25 13:44:50|7194.1|7182.1|7193.8|7181.8|7194.8|7184.8|7192.6|7181.8|4
1727271900000|2024-09-25 13:45:00|7193.6|7181.6|7190.6|7182.6|7193.6|7183.3|7190.6|7181.6|2
1727271910000|2024-09-25 13:45:10|7190.8|7182.8|7191.8|7179.8|7191.8|7182.8|7190|7179.8|4
1727271920000|2024-09-25 13:45:20|7192.3|7180.3|7190.6|7182.6|7192.3|7182.6|7190.6|7180.3|0
1727271930000|2024-09-25 13:45:30|7190.8|7182.8|7190.8|7182.8|7190.8|7182.8|7190.8|7182.8|0
1727271940000|2024-09-25 13:45:40|7190.6|7182.6|7190.6|7182.6|7190.6|7182.6|7190.6|7182.6|2
1727271950000|2024-09-25 13:45:50|7190.8|7182.8|7191.5|7185.5|7191.5|7185.5|7190.8|7182.8|1
1727271960000|2024-09-25 13:46:00|7191.7|7185.7|7194|7186|7194.8|7187.3|7191.7|7185.7|2
1727271970000|2024-09-25 13:46:10|7193.3|7187.3|7193.3|7187.3|7193.3|7187.3|7193.3|7187.3|0
1727271980000|2024-09-25 13:46:20|7193.5|7185.5|7194|7186|7194|7187.3|7193.3|7185.5|3
1727271990000|2024-09-25 13:46:30|7193.3|7187.3|7193.3|7187.3|7193.3|7187.3|7193.3|7187.3|0
1727272000000|2024-09-25 13:46:40|7192.3|7184.3|7192.5|7184.5|7192.5|7184.5|7192.3|7184.3|4
1727272020000|2024-09-25 13:47:00|7195.8|7187.8|7197.5|7185.5|7198.2|7187.8|7195.8|7185.5|8
1727272030000|2024-09-25 13:47:10|7197.7|7185.7|7196.7|7188.7|7197.7|7189|7196|7185.7|0
1727272040000|2024-09-25 13:47:20|7197|7189|7195|7187|7197.7|7189|7195|7184.7|4
1727272050000|2024-09-25 13:47:30|7192.8|7184.8|7189.8|7183.8|7193.6|7186.3|7189.8|7182|15
1727272060000|2024-09-25 13:47:40|7188|7182|7188.5|7180.5|7189.1|7182|7188|7177.1|7
1727272070000|2024-09-25 13:47:50|7188.7|7180.7|7188.8|7176.8|7188.8|7180.7|7188.6|7176.6|1
1727272080000|2024-09-25 13:48:00|7188.6|7176.6|7188.6|7176.6|7188.6|7177.2|7184.9|7176.6|1
1727272090000|2024-09-25 13:48:10|7188.1|7176.1|7188.6|7176.6|7188.6|7176.6|7188.1|7176.1|1
1727272100000|2024-09-25 13:48:20|7189.1|7177.1|7187.1|7179.1|7189.3|7179.1|7187.1|7177.1|0
1727272110000|2024-09-25 13:48:30|||||||||1
1727272130000|2024-09-25 13:48:50|7187.9|7175.9|7187.9|7175.9|7187.9|7175.9|7187.9|7175.9|1
1727272140000|2024-09-25 13:49:00|7187.7|7175.7|7186.1|7180.1|7187.7|7180.1|7186.1|7175.7|0
1727272150000|2024-09-25 13:49:10|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|0
1727272170000|2024-09-25 13:49:30|7189.5|7181.5|7189.7|7183.7|7191.2|7185.2|7189.5|7181.5|6
1727272180000|2024-09-25 13:49:40|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|7190.2|7184.2|0
1727272190000|2024-09-25 13:49:50|7187.5|7181.5|7187.5|7181.5|7187.5|7181.5|7187.5|7181.5|1
1727272200000|2024-09-25 13:50:00|7187.7|7181.7|7189.3|7177.3|7189.3|7181.7|7187.7|7177.3|1
1727272210000|2024-09-25 13:50:10|7187.5|7175.5|7187.5|7175.5|7187.5|7175.5|7187.5|7175.5|0
1727272220000|2024-09-25 13:50:20|7186.6|7174.6|7186.6|7174.6|7186.6|7174.6|7186.6|7174.6|0
1727272230000|2024-09-25 13:50:30|||||||||1
1727272240000|2024-09-25 13:50:40|7187.3|7175.3|7187.1|7175.1|7187.3|7175.3|7187|7175|0
1727272260000|2024-09-25 13:51:00|7185.5|7177.5|7177.9|7165.9|7185.5|7178|7177.9|7165.9|8
1727272270000|2024-09-25 13:51:10|7176.6|7164.6|7177.1|7165.1|7177.1|7165.1|7176.6|7164.6|1
1727272280000|2024-09-25 13:51:20|7177.3|7165.3|7179|7171|7180.3|7171|7177.3|7165.3|2
1727272310000|2024-09-25 13:51:50|7183.6|7171.6|7182.4|7170.4|7184.3|7172.3|7182.4|7170.4|7
1727272320000|2024-09-25 13:52:00|7182|7170|7183.3|7171.3|7183.3|7171.3|7182|7170|0
1727272330000|2024-09-25 13:52:10|7183.8|7171.8|7179.5|7167.5|7184|7172|7177.8|7167.5|1
1727272340000|2024-09-25 13:52:20|7176.3|7168.3|7176.3|7168.3|7176.3|7168.3|7176.3|7168.3|0
1727272350000|2024-09-25 13:52:30|7174.8|7168.8|7176.5|7170.5|7176.5|7170.5|7174.8|7168.8|2
1727272360000|2024-09-25 13:52:40|7177.8|7171.8|7181|7173|7181|7173|7177.8|7171.8|3
1727272370000|2024-09-25 13:52:50|7181.2|7173.2|7174.7|7168.7|7181.2|7173.7|7174.7|7168.7|5
1727272380000|2024-09-25 13:53:00|7175.3|7169.3|7175|7167|7177.9|7169.7|7175|7165.9|4
1727272390000|2024-09-25 13:53:10|7176.2|7168.2|7174.1|7168.1|7176.2|7168.2|7174.1|7168.1|0
1727272400000|2024-09-25 13:53:20|7173.9|7167.9|7176.4|7168.4|7176.4|7168.4|7173.6|7167.6|3
1727272410000|2024-09-25 13:53:30|7177.5|7165.5|7175.7|7167.7|7177.5|7167.7|7175.7|7165.5|2
1727272420000|2024-09-25 13:53:40|7165.6|7157.6|7171.1|7159.1|7174.2|7163.9|7165.6|7155.9|35
1727272430000|2024-09-25 13:53:50|7170.8|7158.8|7175|7163|7175|7163.7|7169.9|7158.8|18
1727272440000|2024-09-25 13:54:00|7175.3|7163.3|7173.7|7161.7|7177.5|7167.2|7170|7161.5|15
1727272450000|2024-09-25 13:54:10|7173.3|7161.3|7172.7|7160.7|7173.3|7161.3|7172.7|7160.7|0
1727272460000|2024-09-25 13:54:20|7172.1|7160.1|7172.6|7160.6|7172.6|7160.6|7172.1|7160.1|1
1727272470000|2024-09-25 13:54:30|7172.4|7160.4|7169.8|7161.8|7172.4|7161.8|7169.8|7158.1|1
1727272480000|2024-09-25 13:54:40|7170.9|7158.9|7172.4|7160.4|7172.6|7161.8|7169.8|7158.3|2
1727272500000|2024-09-25 13:55:00|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|0
1727272510000|2024-09-25 13:55:10|7172.3|7160.3|7169.1|7161.1|7172.3|7161.8|7167.8|7159.8|4
1727272520000|2024-09-25 13:55:20|7169.3|7161.3|7169|7161|7169.3|7161.3|7169|7161|0
1727272530000|2024-09-25 13:55:30|7168.8|7160.8|7173|7161|7173|7161.5|7167.5|7160.8|1
1727272540000|2024-09-25 13:55:40|7173.8|7161.8|7171.5|7163.5|7173.8|7163.5|7171.5|7161.8|1
1727272550000|2024-09-25 13:55:50|7171.8|7163.8|7171.8|7163.8|7171.8|7163.8|7171.8|7163.8|1
1727272560000|2024-09-25 13:56:00|7172.3|7164.3|7173|7165|7173|7165|7171.5|7163.5|1
1727272570000|2024-09-25 13:56:10|7176.9|7164.9|7183.2|7171.2|7183.7|7172.2|7176.9|7164.9|6
1727272580000|2024-09-25 13:56:20|7183.4|7171.4|7182.3|7174.3|7185.2|7174.3|7181.7|7171.4|5
1727272610000|2024-09-25 13:56:50|7183.2|7171.2|7182.3|7174.3|7183.2|7174.3|7180.5|7168.5|7
1727272620000|2024-09-25 13:57:00|7182.4|7174.4|7185.9|7173.9|7185.9|7174.4|7182.4|7173.9|1
1727272630000|2024-09-25 13:57:10|7185.4|7173.4|7185.4|7173.4|7185.4|7173.4|7185.4|7173.4|0
1727272640000|2024-09-25 13:57:20|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|7184.6|7172.6|0
1727272650000|2024-09-25 13:57:30|7184.7|7172.7|7184.4|7172.4|7184.7|7172.7|7184.4|7172.4|0
1727272660000|2024-09-25 13:57:40|7185.1|7173.1|7185.4|7173.4|7185.4|7173.4|7185.1|7173.1|1
1727272670000|2024-09-25 13:57:50|7184.8|7172.8|7179.1|7167.1|7184.8|7172.8|7179.1|7167.1|3
1727272680000|2024-09-25 13:58:00|7179.3|7167.3|7176.5|7168.5|7179.3|7169.8|7176.5|7167.3|1
1727272690000|2024-09-25 13:58:10|7176.7|7168.7|7176.7|7168.7|7176.7|7168.7|7176.7|7168.7|0
1727272710000|2024-09-25 13:58:30|7176.3|7168.3|7173.8|7165.8|7176.3|7168.3|7173.8|7163.2|2
1727272720000|2024-09-25 13:58:40|7174|7166|7180.6|7168.6|7180.6|7168.6|7173.8|7165.8|5
1727272730000|2024-09-25 13:58:50|7181.3|7169.3|7184.9|7172.9|7184.9|7172.9|7181.3|7169.3|6
1727272740000|2024-09-25 13:59:00|7184.2|7172.2|7184.2|7172.2|7184.2|7172.2|7184.2|7172.2|0
1727272750000|2024-09-25 13:59:10|7180.8|7168.8|7180.4|7168.4|7180.8|7168.8|7180.3|7168.3|7
1727272760000|2024-09-25 13:59:20|7178.9|7170.9|7178.7|7170.7|7180.4|7171.2|7178.7|7168.4|1
1727272770000|2024-09-25 13:59:30|7178.9|7170.9|7178.9|7170.9|7180.6|7172.2|7178.2|7168.6|0
1727272780000|2024-09-25 13:59:40|7179.1|7171.1|7178.9|7170.9|7179.1|7171.1|7178.9|7170.9|1
1727272800000|2024-09-25 14:00:00|7180.4|7168.4|7189.4|7177.4|7189.6|7177.6|7178.9|7168.4|4
1727272810000|2024-09-25 14:00:10|7189.9|7177.9|7189.8|7177.8|7190.1|7178.1|7188.9|7176.9|2
1727272820000|2024-09-25 14:00:20|7186.8|7174.8|7186|7178|7186.8|7178|7186|7174.8|3
1727272830000|2024-09-25 14:00:30|7187.1|7179.1|7187.3|7175.3|7187.8|7181.1|7187|7175|6
1727272840000|2024-09-25 14:00:40|7196.7|7184.7|7194.9|7182.9|7197.6|7185.6|7194.9|7182.9|16
1727272860000|2024-09-25 14:01:00|7195.2|7183.2|7192.9|7180.9|7195.2|7183.2|7192.9|7180.9|0
1727272870000|2024-09-25 14:01:10|7187.7|7175.7|7188.2|7176.2|7188.2|7176.2|7187.7|7175.7|4
1727272890000|2024-09-25 14:01:30|7187.6|7175.6|7187.3|7175.3|7187.6|7177.6|7185.6|7175.3|0
1727272910000|2024-09-25 14:01:50|7186.5|7174.5|7184.3|7176.3|7186.5|7176.3|7184.3|7174.5|0
1727272920000|2024-09-25 14:02:00|7186|7174|7187.7|7175.7|7189.9|7177.9|7181.5|7173.3|8
1727272930000|2024-09-25 14:02:10|7188.4|7176.4|7188.6|7176.6|7188.6|7176.6|7188.4|7176.4|0
1727272940000|2024-09-25 14:02:20|7188.4|7176.4|7186.7|7174.7|7188.4|7176.4|7186.2|7174.2|3
1727272960000|2024-09-25 14:02:40|7187.6|7175.6|7187.4|7175.4|7187.6|7175.6|7187.4|7175.4|1
1727272970000|2024-09-25 14:02:50|7185.7|7177.7|7186.4|7178.4|7186.4|7178.4|7185.7|7177.7|0
1727272980000|2024-09-25 14:03:00|7186.6|7178.6|7186.6|7178.6|7186.6|7178.6|7186.6|7178.6|1
1727272990000|2024-09-25 14:03:10|7186.2|7178.2|7186.4|7178.4|7186.4|7179.7|7185.7|7178.2|1
1727273010000|2024-09-25 14:03:30|7186.6|7178.6|7186.6|7178.6|7186.6|7178.6|7186.6|7178.6|0
1727273020000|2024-09-25 14:03:40|7187|7179|7187.8|7181.8|7188.7|7182|7187|7179|21
1727273040000|2024-09-25 14:04:00|7187.6|7181.6|7183.4|7175.4|7192.6|7181.6|7183.1|7175.1|4
1727273050000|2024-09-25 14:04:10|7183.1|7175.1|7186.4|7174.4|7186.4|7175.1|7182.2|7174.2|5
1727273060000|2024-09-25 14:04:20|7187.6|7175.6|7189.4|7177.4|7189.4|7177.4|7187.6|7175.6|0
1727273070000|2024-09-25 14:04:30|7189.6|7177.6|7192.3|7180.3|7192.5|7182|7189.6|7177.6|1
1727273080000|2024-09-25 14:04:40|7190.5|7182.5|7190.3|7182.3|7190.5|7182.5|7190.3|7182.3|0
1727273100000|2024-09-25 14:05:00|7190|7182|7192.4|7180.4|7192.4|7185.7|7190|7179.4|1
1727273110000|2024-09-25 14:05:10|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|7191.9|7179.9|0
1727273130000|2024-09-25 14:05:30|7191.7|7179.7|7191.6|7179.6|7191.7|7179.7|7191.4|7179.4|0
1727273150000|2024-09-25 14:05:50|7191.9|7179.9|7189.3|7181.3|7191.9|7181.3|7189.3|7179.9|0
1727273160000|2024-09-25 14:06:00|7189.1|7181.1|7189.1|7181.1|7189.1|7181.1|7189.1|7181.1|0
1727273180000|2024-09-25 14:06:20|7188.6|7180.6|7188.6|7180.6|7188.6|7180.6|7188.6|7180.6|0
1727273200000|2024-09-25 14:06:40|7188|7180|7187.8|7175.8|7188.6|7180|7187.1|7175.6|1
1727273210000|2024-09-25 14:06:50|7188.3|7176.3|7187.9|7175.9|7188.3|7176.3|7187.6|7175.6|0
1727273220000|2024-09-25 14:07:00|7188.1|7176.1|7188.1|7176.1|7188.1|7176.1|7188.1|7176.1|0
1727273230000|2024-09-25 14:07:10|7182.9|7176.9|7188.1|7176.1|7188.1|7176.9|7182.9|7175.4|11
1727273240000|2024-09-25 14:07:20|7187.6|7179.6|7193.3|7181.3|7193.3|7181.3|7186.1|7179.6|5
1727273250000|2024-09-25 14:07:30|7193.6|7181.6|7192.5|7186.5|7193.8|7186.5|7192.1|7181.6|3
1727273260000|2024-09-25 14:07:40|7194.3|7186.3|7190.7|7182.7|7194.3|7186.3|7190.7|7182.7|8
1727273270000|2024-09-25 14:07:50|7193.2|7181.2|7191.5|7183.5|7193.2|7183.5|7191.5|7181.2|0
1727273280000|2024-09-25 14:08:00|7191.9|7183.9|7191.9|7183.9|7191.9|7183.9|7191.9|7183.9|0
1727273290000|2024-09-25 14:08:10|7191.7|7183.7|7191.7|7183.7|7191.7|7183.7|7191.7|7183.7|0
1727273300000|2024-09-25 14:08:20|7191.9|7183.9|7192.3|7184.3|7193.6|7184.3|7191.9|7181.6|1
1727273340000|2024-09-25 14:09:00|7188.3|7182.3|7193.3|7181.3|7193.8|7182.6|7187.1|7181.1|6
1727273350000|2024-09-25 14:09:10|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|0
1727273360000|2024-09-25 14:09:20|7191.3|7183.3|7190.1|7182.1|7191.3|7183.3|7190.1|7182.1|0
1727273370000|2024-09-25 14:09:30|||||||||1
1727273390000|2024-09-25 14:09:50|7189.8|7181.8|7189.1|7183.1|7189.8|7183.1|7189.1|7181.8|0
1727273410000|2024-09-25 14:10:10|7189.3|7183.3|7188.3|7182.3|7189.3|7183.3|7188.3|7182.3|0
1727273430000|2024-09-25 14:10:30|7191.5|7183.5|7191.5|7185.5|7191.5|7185.5|7191.5|7183.5|4
1727273450000|2024-09-25 14:10:50|7195.6|7183.6|7192.4|7186.4|7195.6|7186.9|7192.4|7183.6|7
1727273460000|2024-09-25 14:11:00|7192.7|7186.7|7193.2|7187.2|7193.2|7187.2|7192.4|7186.4|0
1727273480000|2024-09-25 14:11:20|7198.1|7186.1|7198.9|7186.9|7198.9|7186.9|7198.1|7186.1|2
1727273500000|2024-09-25 14:11:40|7199.3|7187.3|7199.6|7187.6|7199.6|7187.6|7199.3|7187.3|0
1727273510000|2024-09-25 14:11:50|7197|7189|7201.4|7189.4|7201.4|7189.4|7197|7186.8|1
1727273520000|2024-09-25 14:12:00|7201.7|7189.7|7196.5|7188.5|7201.7|7191.2|7196.5|7186.2|2
1727273530000|2024-09-25 14:12:10|7198.2|7186.2|7198.2|7186.2|7198.2|7186.2|7198.2|7186.2|0
1727273550000|2024-09-25 14:12:30|7198.8|7186.8|7198.2|7190.2|7198.8|7190.5|7197.9|7186.8|2
1727273560000|2024-09-25 14:12:40|7200|7188|7198|7190|7200|7190|7197.3|7188|5
1727273570000|2024-09-25 14:12:50|7198.3|7190.3|7196.8|7188.8|7199.1|7191.9|7194.5|7187.1|5
1727273580000|2024-09-25 14:13:00|7199.1|7187.1|7205.1|7193.1|7205.1|7193.1|7197.4|7187.1|1
1727273590000|2024-09-25 14:13:10|7205.4|7193.4|7202.8|7194.8|7205.6|7195.1|7202.8|7192.4|0
1727273600000|2024-09-25 14:13:20|7202.1|7194.1|7199.1|7187.1|7202.1|7194.1|7197.8|7185.8|2
1727273610000|2024-09-25 14:13:30|7199.5|7187.5|7199.5|7187.5|7199.5|7187.5|7199.5|7187.5|0
1727273620000|2024-09-25 14:13:40|7199.3|7187.3|7199.1|7187.1|7199.3|7187.3|7199.1|7187.1|1
1727273630000|2024-09-25 14:13:50|7199.6|7187.6|7202.8|7190.8|7202.8|7190.8|7199.3|7187.3|10
1727273640000|2024-09-25 14:14:00|7201.9|7189.9|7199.6|7187.6|7201.9|7189.9|7199.1|7187.1|0
1727273650000|2024-09-25 14:14:10|7199|7187|7195.5|7183.5|7199|7187|7195.3|7183.3|1
1727273660000|2024-09-25 14:14:20|7195.8|7183.8|7199.1|7187.1|7199.1|7187.1|7195.2|7183.2|3
1727273670000|2024-09-25 14:14:30|7197.1|7185.1|7199.3|7187.3|7200.4|7188.4|7197.1|7185.1|8
1727273680000|2024-09-25 14:14:40|7199.9|7187.9|7200.9|7188.9|7200.9|7188.9|7199.9|7187.9|1
1727273700000|2024-09-25 14:15:00|7200.8|7188.8|7199.2|7191.2|7200.8|7191.4|7199.1|7188.8|0
1727273710000|2024-09-25 14:15:10|7198.9|7190.9|7198.9|7190.9|7199.2|7191.2|7198.9|7190.9|0
1727273720000|2024-09-25 14:15:20|7199.2|7191.2|7201.3|7189.3|7201.5|7193.3|7198.1|7188.6|1
1727273730000|2024-09-25 14:15:30|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|0
1727273740000|2024-09-25 14:15:40|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|7200.8|7188.8|1
1727273760000|2024-09-25 14:16:00|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|7201.6|7189.6|0
1727273770000|2024-09-25 14:16:10|7199.9|7191.9|7200|7192|7200|7192|7199.7|7191.7|5
1727273790000|2024-09-25 14:16:30|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|0
1727273800000|2024-09-25 14:16:40|7200|7192|7204.7|7192.7|7205|7194.7|7200|7192|8
1727273810000|2024-09-25 14:16:50|7204.5|7192.5|7201.5|7189.5|7204.5|7192.5|7199.4|7187.4|17
1727273820000|2024-09-25 14:17:00|7199|7191|7195.7|7183.7|7201.3|7191|7193.2|7183.3|6
1727273830000|2024-09-25 14:17:10|7197.5|7185.5|7197.8|7189.8|7200.8|7189.8|7197.5|7185.5|1
1727273840000|2024-09-25 14:17:20|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|0
1727273850000|2024-09-25 14:17:30|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|7201.1|7189.1|0
1727273860000|2024-09-25 14:17:40|7201.5|7189.5|7198.4|7190.4|7201.5|7190.4|7198.4|7189|2
1727273880000|2024-09-25 14:18:00|7199.9|7191.9|7204.3|7196.3|7204.6|7196.6|7199.9|7191.9|3
1727273890000|2024-09-25 14:18:10|7204|7196|7200.9|7188.9|7204.1|7196|7198.8|7188.9|3
1727273900000|2024-09-25 14:18:20|7201.2|7189.2|7202.5|7190.5|7202.5|7190.5|7200.5|7188.5|0
1727273910000|2024-09-25 14:18:30|7202.8|7190.8|7205.5|7193.5|7205.5|7195.8|7202.8|7190.8|1
1727273920000|2024-09-25 14:18:40|7204.9|7192.9|7204.4|7192.4|7205.2|7193.2|7204.4|7192.4|0
1727273930000|2024-09-25 14:18:50|7203.6|7195.6|7203.6|7195.6|7203.6|7195.6|7203.6|7195.6|0
1727273960000|2024-09-25 14:19:20|7204|7196|7208|7196|7208|7196|7204|7194.7|1
1727273970000|2024-09-25 14:19:30|7205.7|7197.7|7205.7|7197.7|7205.7|7197.7|7205.7|7197.7|0
1727273980000|2024-09-25 14:19:40|7207.5|7195.5|7205.5|7197.5|7207.5|7197.5|7205.5|7195.5|0
1727273990000|2024-09-25 14:19:50|7204.8|7196.8|7209.7|7197.7|7210.7|7203.2|7204.8|7196.8|8
1727274000000|2024-09-25 14:20:00|7207|7199|7208.7|7196.7|7208.7|7199|7207|7196.7|1
1727274020000|2024-09-25 14:20:20|7208.5|7196.5|7205.9|7197.9|7208.5|7197.9|7205.9|7196.2|1
1727274040000|2024-09-25 14:20:40|7203.7|7197.7|7208.6|7200.6|7209.3|7201.3|7203.7|7197.7|7
1727274050000|2024-09-25 14:20:50|7209.3|7203.3|7214.4|7202.4|7214.4|7203.3|7208.9|7202.4|5
1727274060000|2024-09-25 14:21:00|7214.2|7202.2|7210.3|7202.3|7214.7|7203.9|7209|7202|0
1727274070000|2024-09-25 14:21:10|7209.7|7203.7|7211|7203|7211|7203.7|7209.7|7203|1
1727274090000|2024-09-25 14:21:30|7210.9|7202.9|7210.9|7202.9|7210.9|7202.9|7210.9|7202.9|0
1727274110000|2024-09-25 14:21:50|7210.7|7204.7|7210.7|7204.7|7210.7|7204.7|7210.7|7204.7|0
1727274120000|2024-09-25 14:22:00|7210.4|7204.4|7211.1|7205.1|7215.6|7205.1|7210.4|7202.5|2
1727274130000|2024-09-25 14:22:10|7208.9|7200.9|7204.4|7196.4|7208.9|7200.9|7204.4|7196.4|4
1727274150000|2024-09-25 14:22:30|7204.3|7196.3|7204.3|7196.3|7204.3|7196.3|7204.3|7196.3|0
1727274160000|2024-09-25 14:22:40|7204.8|7196.8|7204.8|7196.8|7204.8|7196.8|7204.8|7196.8|0
1727274170000|2024-09-25 14:22:50|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|1
1727274180000|2024-09-25 14:23:00|7208.7|7196.7|7208.9|7196.9|7209.4|7197.4|7208.1|7196.1|1
1727274190000|2024-09-25 14:23:10|7208.6|7196.6|7208.6|7196.6|7208.6|7196.6|7208.6|7196.6|0
1727274200000|2024-09-25 14:23:20|7208.9|7196.9|7210.2|7198.2|7211.1|7199.1|7208.9|7196.9|0
1727274210000|2024-09-25 14:23:30|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|0
1727274220000|2024-09-25 14:23:40|7211.7|7199.7|7211.4|7199.4|7211.7|7199.7|7211.4|7199.4|0
1727274240000|2024-09-25 14:24:00|7211.9|7199.9|7212.4|7200.4|7212.6|7200.6|7211.9|7199.9|0
1727274250000|2024-09-25 14:24:10|7213|7205|7217.1|7205.1|7217.1|7207.2|7212.5|7205|1
1727274260000|2024-09-25 14:24:20|7213.8|7205.8|7210|7198|7216|7205.8|7210|7198|1
1727274270000|2024-09-25 14:24:30|7209.6|7197.6|7209.6|7197.6|7209.6|7197.6|7209.6|7197.6|0
1727274280000|2024-09-25 14:24:40|7209.3|7197.3|7212.1|7200.1|7212.1|7200.1|7209.3|7197.3|1
1727274300000|2024-09-25 14:25:00|7211.9|7199.9|7211.9|7199.9|7211.9|7199.9|7211.9|7199.9|0
1727274310000|2024-09-25 14:25:10|7211.7|7199.7|7208|7200|7211.7|7200|7208|7199.2|1
1727274330000|2024-09-25 14:25:30|7208.2|7200.2|7208.2|7200.2|7208.2|7200.2|7208.2|7200.2|0
1727274340000|2024-09-25 14:25:40|7207.9|7199.9|7206.6|7200.6|7207.9|7200.6|7206.6|7199.9|1
1727274350000|2024-09-25 14:25:50|7212.6|7199.7|7211.7|7199.7|7212.6|7199.7|7211.7|7199.7|9
1727274360000|2024-09-25 14:26:00|7212.2|7200.2|7212.3|7200.3|7212.3|7200.3|7211.9|7199.9|1
1727274380000|2024-09-25 14:26:20|7212.2|7200.2|7212.4|7200.4|7212.4|7200.4|7212.2|7200.2|1
1727274390000|2024-09-25 14:26:30|7212.2|7200.2|7211|7203|7212.2|7203|7211|7200|2
1727274420000|2024-09-25 14:27:00|7210.5|7202.5|7210.5|7202.5|7210.5|7202.5|7210.5|7202.5|0
1727274430000|2024-09-25 14:27:10|7210.9|7202.9|7206|7200|7210.9|7202.9|7206|7198.1|2
1727274440000|2024-09-25 14:27:20|7207.3|7199.3|7204.2|7198.2|7207.3|7200|7203.8|7197.1|11
1727274450000|2024-09-25 14:27:30|7203.5|7197.5|7206.7|7198.7|7206.7|7198.7|7203.5|7197.5|5
1727274460000|2024-09-25 14:27:40|7206.9|7198.9|7206.6|7198.6|7206.9|7199.3|7205.1|7198.4|2
1727274470000|2024-09-25 14:27:50|7206.8|7198.8|7209.8|7197.8|7209.8|7200.1|7206.8|7197.6|1
1727274480000|2024-09-25 14:28:00|7207.6|7199.6|7206.8|7198.8|7207.6|7199.6|7206.8|7198.8|1
1727274500000|2024-09-25 14:28:20|7207|7199|7206.6|7198.6|7207|7199.3|7205.3|7198.6|3
1727274520000|2024-09-25 14:28:40|7206.8|7198.8|7206.8|7198.8|7206.8|7198.8|7206.8|7198.8|0
1727274530000|2024-09-25 14:28:50|7205.3|7199.3|7203.4|7195.4|7206|7199.3|7201.9|7189.9|9
1727274540000|2024-09-25 14:29:00|7209.1|7197.1|7208.5|7196.5|7211.1|7200.5|7207.9|7196.5|3
1727274550000|2024-09-25 14:29:10|7206|7198|7201.2|7189.2|7208.3|7198|7201.2|7189.2|0
1727274560000|2024-09-25 14:29:20|7201.8|7189.8|7201.9|7189.9|7201.9|7189.9|7201.8|7189.8|0
1727274570000|2024-09-25 14:29:30|7201.8|7189.8|7201.5|7189.5|7201.8|7189.8|7201.5|7189.5|0
1727274580000|2024-09-25 14:29:40|7200.3|7192.3|7200.3|7192.3|7200.3|7192.3|7200.3|7192.3|0
1727274600000|2024-09-25 14:30:00|7200.1|7192.1|7200.1|7192.1|7200.1|7192.1|7200.1|7192.1|0
1727274610000|2024-09-25 14:30:10|7199.2|7191.2|7198|7190|7199.2|7191.2|7198|7190|0
1727274620000|2024-09-25 14:30:20|7199.8|7187.8|7197.7|7189.7|7199.8|7189.7|7197.3|7187.8|3
1727274630000|2024-09-25 14:30:30|7198|7190|7197.7|7189.7|7198|7190|7197.7|7189.7|0
1727274640000|2024-09-25 14:30:40|7197.3|7185.3|7197.3|7185.3|7197.3|7185.3|7197.3|7185.3|1
1727274660000|2024-09-25 14:31:00|7197.5|7185.5|7196|7188|7197.5|7188|7196|7185.5|0
1727274690000|2024-09-25 14:31:30|7196.2|7190.2|7195.5|7187.5|7196.6|7190.6|7195.5|7187.5|2
1727274700000|2024-09-25 14:31:40|7195|7187|7195|7187|7195|7187|7195|7187|0
1727274730000|2024-09-25 14:32:10|7195.1|7187.1|7196.8|7188.8|7196.8|7188.8|7195.1|7187.1|3
1727274780000|2024-09-25 14:33:00|7196.6|7188.6|7202.2|7190.2|7202.2|7190.6|7196.6|7188.6|2
1727274790000|2024-09-25 14:33:10|7201.4|7193.4|7202.9|7190.9|7206.3|7198.3|7200.7|7190.9|2
1727274810000|2024-09-25 14:33:30|7203.1|7191.1|7203.2|7191.2|7203.2|7191.2|7203.1|7191.1|0
1727274820000|2024-09-25 14:33:40|7203.4|7191.4|7202.9|7190.9|7203.4|7191.4|7202.6|7190.6|0
1727274830000|2024-09-25 14:33:50|7199.9|7191.9|7201.9|7189.9|7202.1|7191.9|7199.9|7189.6|1
1727274850000|2024-09-25 14:34:10|7202.1|7190.1|7202.4|7190.4|7202.4|7190.4|7202.1|7190.1|0
1727274860000|2024-09-25 14:34:20|7202.7|7190.7|7204.4|7192.4|7204.4|7192.4|7202.7|7190.7|1
1727274870000|2024-09-25 14:34:30|7204.2|7192.2|7204.2|7192.2|7204.2|7192.2|7204.2|7192.2|0
1727274880000|2024-09-25 14:34:40|7204.4|7192.4|7204.4|7192.4|7204.4|7192.4|7204.4|7192.4|0
1727274910000|2024-09-25 14:35:10|7203|7195|7203.2|7195.2|7203.2|7195.2|7203|7195|0
1727274920000|2024-09-25 14:35:20|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|7202.5|7196.5|0
1727274940000|2024-09-25 14:35:40|7202.7|7196.7|7202.7|7196.7|7202.7|7196.7|7202.7|7196.7|0
1727274950000|2024-09-25 14:35:50|7202.3|7194.3|7202.3|7194.3|7202.3|7194.3|7202.3|7194.3|4
1727274990000|2024-09-25 14:36:30|7202.1|7194.1|7202.1|7194.1|7202.1|7194.1|7202.1|7194.1|0
1727275000000|2024-09-25 14:36:40|7202.7|7194.7|7202.7|7194.7|7202.7|7194.7|7202.7|7194.7|0
1727275020000|2024-09-25 14:37:00|7203.3|7195.3|7207.8|7195.8|7207.8|7195.8|7203.3|7195.3|8
1727275030000|2024-09-25 14:37:10|7209.5|7197.5|7207|7199|7209.5|7199|7207|7196.4|1
1727275040000|2024-09-25 14:37:20|7208.9|7196.9|7208.7|7196.7|7208.9|7199.2|7207.2|7196.7|1
1727275050000|2024-09-25 14:37:30|7208.4|7196.4|7208.2|7196.2|7208.7|7197.7|7205.7|7195.9|0
1727275060000|2024-09-25 14:37:40|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|0
1727275070000|2024-09-25 14:37:50|7210.1|7202.1|7210.1|7204.1|7210.9|7204.9|7210.1|7202.1|7
1727275080000|2024-09-25 14:38:00|7211.1|7199.1|7209.9|7197.9|7211.1|7201.3|7208.8|7197.4|3
1727275090000|2024-09-25 14:38:10|7210.1|7198.1|7210.1|7198.1|7210.1|7198.1|7210.1|7198.1|0
1727275100000|2024-09-25 14:38:20|7209.6|7197.6|7208.6|7196.6|7209.6|7197.6|7208.4|7196.4|0
1727275110000|2024-09-25 14:38:30|7208.3|7196.3|7208.3|7196.3|7208.3|7196.3|7208.3|7196.3|0
1727275120000|2024-09-25 14:38:40|7208|7196|7208|7196|7208|7196|7208|7196|1
1727275130000|2024-09-25 14:38:50|7207.7|7195.7|7204.7|7196.7|7207.7|7196.7|7204.7|7195.7|0
1727275140000|2024-09-25 14:39:00|7207|7195|7204.4|7196.4|7207|7196.4|7204.4|7195|0
1727275150000|2024-09-25 14:39:10|7203.5|7197.5|7208.5|7196.5|7208.7|7197.9|7203.5|7196.5|1
1727275170000|2024-09-25 14:39:30|7207.1|7199.1|7207.5|7199.5|7207.5|7199.5|7207.1|7199.1|2
1727275180000|2024-09-25 14:39:40|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|1
1727275200000|2024-09-25 14:40:00|7209.2|7197.2|7208.7|7196.7|7209.2|7197.2|7208.4|7196.4|0
1727275210000|2024-09-25 14:40:10|7208.9|7196.9|7208.9|7196.9|7208.9|7196.9|7208.9|7196.9|0
1727275220000|2024-09-25 14:40:20|7209.2|7197.2|7208.2|7196.2|7209.2|7197.2|7208.2|7196.2|0
1727275230000|2024-09-25 14:40:30|7208|7196|7205.7|7197.7|7208.3|7197.7|7205.2|7196|1
1727275240000|2024-09-25 14:40:40|7208.2|7196.2|7208.1|7196.1|7208.2|7199.2|7202.9|7195.6|7
1727275250000|2024-09-25 14:40:50|7207.9|7195.9|7207.9|7195.9|7207.9|7195.9|7207.9|7195.9|0
1727275260000|2024-09-25 14:41:00|7207.6|7195.6|7205.7|7197.7|7207.6|7197.7|7205.7|7195.6|0
1727275270000|2024-09-25 14:41:10|7205.4|7197.4|7205.4|7197.4|7205.4|7197.4|7205.4|7197.4|0
1727275280000|2024-09-25 14:41:20|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|1
1727275310000|2024-09-25 14:41:50|7207.4|7195.4|7207.8|7195.8|7207.8|7195.8|7207.4|7195.4|0
1727275320000|2024-09-25 14:42:00|7207|7195|7207|7195|7207|7195|7207|7195|2
1727275330000|2024-09-25 14:42:10|7206.1|7194.1|7206.6|7194.6|7206.8|7195.1|7203.1|7193.6|1
1727275340000|2024-09-25 14:42:20|7206.4|7194.4|7208.1|7196.1|7208.1|7196.1|7206.4|7194.4|1
1727275350000|2024-09-25 14:42:30|7207.8|7195.8|7204.8|7196.8|7207.8|7196.8|7204.8|7195.5|0
1727275360000|2024-09-25 14:42:40|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|0
1727275370000|2024-09-25 14:42:50|7207.1|7195.1|7204.3|7196.3|7207.3|7196.4|7204.3|7195.1|0
1727275380000|2024-09-25 14:43:00|7204.7|7196.7|7205|7197|7206.1|7198.8|7204.7|7196.7|1
1727275390000|2024-09-25 14:43:10|7204.6|7196.6|7211.7|7205.7|7212.1|7206.1|7202.5|7196.5|17
1727275400000|2024-09-25 14:43:20|7213.2|7207.2|7216.7|7204.7|7216.7|7210|7213.2|7204|6
1727275410000|2024-09-25 14:43:30|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|7217.2|7205.2|1
1727275420000|2024-09-25 14:43:40|7216.7|7204.7|7216.7|7204.7|7216.7|7204.7|7216.7|7204.7|0
1727275440000|2024-09-25 14:44:00|7216.5|7204.5|7214.8|7206.8|7216.5|7206.8|7214.8|7204.5|0
1727275450000|2024-09-25 14:44:10|7215.7|7207.7|7218.4|7206.4|7218.4|7207.7|7215.7|7206.4|1
1727275470000|2024-09-25 14:44:30|7215.7|7207.7|7215.7|7207.7|7217.9|7207.7|7215.7|7205.9|0
1727275480000|2024-09-25 14:44:40|7217.9|7205.9|7215.7|7207.7|7217.9|7207.7|7215.7|7205.9|0
1727275490000|2024-09-25 14:44:50||7209.7||7209.7||7209.7||7209.7|0
1727275540000|2024-09-25 14:45:40|7216.2|7210.2|7215.9|7209.9|7216.2|7210.2|7215.9|7209.9|0
1727275550000|2024-09-25 14:45:50|7216.1|7210.1|7221.1|7209.1|7221.1|7211.1|7216.1|7209.1|2
1727275560000|2024-09-25 14:46:00|7220.9|7208.9|7220.7|7208.7|7220.9|7213.5|7219.5|7208.7|2
1727275570000|2024-09-25 14:46:10|7218.2|7210.2|7218.2|7210.2|7218.2|7210.2|7218.2|7210.2|1
1727275580000|2024-09-25 14:46:20|7217.9|7209.9|7217.7|7209.7|7217.9|7209.9|7217.7|7209.7|0
1727275590000|2024-09-25 14:46:30|7217.3|7211.3|7217.3|7211.3|7217.3|7211.3|7217.3|7211.3|0
1727275600000|2024-09-25 14:46:40|7218|7212|7232.2|7220.2|7233.2|7223.1|7217.7|7211.7|42
1727275610000|2024-09-25 14:46:50|7232.7|7220.7|7235.6|7223.6|7235.6|7224.6|7231|7220.7|11
1727275620000|2024-09-25 14:47:00|7235.8|7223.8|7232.9|7224.9|7235.8|7226.4|7231|7222.9|8
1727275630000|2024-09-25 14:47:10|7231.4|7225.4|7231.1|7225.1|7232.6|7225.4|7231.1|7224.6|0
1727275640000|2024-09-25 14:47:20|7232.4|7224.4|7229.7|7221.7|7232.4|7225.1|7229.7|7221.7|2
1727275650000|2024-09-25 14:47:30|7227.4|7221.4|7227.4|7221.4|7227.4|7221.4|7227.4|7221.4|0
1727275660000|2024-09-25 14:47:40|7230.8|7222.8|7233.2|7227.2|7233.6|7227.4|7230.6|7222.6|7
1727275670000|2024-09-25 14:47:50|7233.4|7227.4|7232.4|7226.4|7233.4|7227.4|7232.1|7226.1|4
1727275680000|2024-09-25 14:48:00|7232|7226|7231.5|7223.5|7232|7226|7231.5|7223.5|2
1727275690000|2024-09-25 14:48:10|7232.2|7224.2|7228|7222|7233|7225|7228|7220.3|2
1727275710000|2024-09-25 14:48:30|7227.8|7221.8|7227.1|7221.1|7227.8|7221.8|7227.1|7221.1|1
1727275720000|2024-09-25 14:48:40|7227.3|7221.3|7231.6|7223.6|7231.6|7223.6|7227.3|7221.3|2
1727275730000|2024-09-25 14:48:50|7230.3|7224.3|7231.8|7219.8|7231.8|7224.3|7229.1|7219.8|1
1727275740000|2024-09-25 14:49:00|7232.3|7220.3|7229.1|7221.1|7232.3|7221.5|7229.1|7220.1|1
1727275750000|2024-09-25 14:49:10|7229|7221|7229.3|7221.3|7229.3|7221.3|7228.3|7220.3|0
1727275760000|2024-09-25 14:49:20|7228.8|7220.8|7228.3|7220.3|7228.8|7220.8|7228.3|7220.3|0
1727275770000|2024-09-25 14:49:30|7227|7221|7234.1|7222.1|7234.1|7224.7|7226.8|7220.6|10
1727275780000|2024-09-25 14:49:40|7233.6|7221.6|7234.3|7222.3|7234.3|7222.3|7233.6|7221.6|0
1727275790000|2024-09-25 14:49:50|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|0
1727275800000|2024-09-25 14:50:00|7234.3|7222.3|7234.1|7222.1|7234.3|7222.3|7234.1|7222.1|0
1727275820000|2024-09-25 14:50:20|7232.4|7220.4|7230.4|7224.4|7233.1|7227.1|7228.7|7220.4|6
1727275830000|2024-09-25 14:50:30|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|7234.5|7222.5|0
1727275840000|2024-09-25 14:50:40|7235.4|7223.4|7233.8|7227.8|7235.4|7227.8|7233.8|7223.4|0
1727275850000|2024-09-25 14:50:50|7234.3|7228.3|7234.7|7226.7|7237.3|7229.3|7234.3|7226.3|8
1727275860000|2024-09-25 14:51:00|7233.4|7225.4|7235.2|7227.2|7235.2|7227.2|7232.7|7225.4|9
1727275870000|2024-09-25 14:51:10|7234.5|7226.5|7233.3|7225.3|7235.4|7227.4|7233.3|7225.3|1
1727275890000|2024-09-25 14:51:30|7232.8|7224.8|7233.8|7225.8|7234.3|7226.7|7232.1|7224.3|12
1727275900000|2024-09-25 14:51:40|7234|7226|7235.1|7223.1|7235.1|7226.5|7234|7223.1|3
1727275910000|2024-09-25 14:51:50|7235.8|7223.8|7235.5|7223.5|7235.8|7223.8|7235.5|7223.5|2
1727275920000|2024-09-25 14:52:00|7233.6|7227.6|7241.5|7235.5|7242.1|7236.1|7233.6|7227.6|49
1727275930000|2024-09-25 14:52:10|7247.3|7235.3|7243|7235|7247.3|7235.3|7242.7|7233.8|4
1727275940000|2024-09-25 14:52:20|7243.2|7235.2|7249.1|7241.1|7249.7|7241.7|7243.2|7235.2|3
1727275950000|2024-09-25 14:52:30|7249.3|7241.3|7249.2|7241.2|7252.7|7245.4|7248.7|7240.7|28
1727275960000|2024-09-25 14:52:40|7250.6|7238.6|7249.1|7237.1|7250.6|7238.6|7246.3|7236.1|3
1727275970000|2024-09-25 14:52:50|7249.3|7237.3|7250|7238|7250.6|7238.6|7249.1|7237.1|1
1727275980000|2024-09-25 14:53:00|7253|7245|7264.7|7252.7|7264.7|7256.4|7252.2|7242.1|16
1727275990000|2024-09-25 14:53:10|7265|7253|7260|7254|7265|7255.1|7260|7253|6
1727276000000|2024-09-25 14:53:20|7260.5|7254.5|7259.5|7253.5|7264.3|7254.5|7259.5|7252.3|4
1727276010000|2024-09-25 14:53:30|7258.9|7252.9|7266.3|7258.3|7266.8|7258.8|7258.9|7251.5|5
1727276020000|2024-09-25 14:53:40|7266.6|7258.6|7272.9|7260.9|7273.4|7261.5|7266.6|7258.6|9
1727276030000|2024-09-25 14:53:50|7270.6|7262.6|7267.9|7259.9|7270.6|7262.6|7267.9|7259.9|5
1727276040000|2024-09-25 14:54:00|7267.4|7259.4|7274.3|7268.3|7274.7|7268.3|7267.4|7259.4|41
1727276050000|2024-09-25 14:54:10|7274.1|7268.1|7275.9|7267.9|7283.7|7275|7274.1|7266.9|70
1727276060000|2024-09-25 14:54:20|7274.7|7268.7|7282|7274|7284|7274.3|7274.1|7268.1|15
1727276070000|2024-09-25 14:54:30|7282.3|7274.3|7295.6|7283.6|7295.6|7283.6|7281.5|7274.3|24
1727276080000|2024-09-25 14:54:40|7293.6|7285.6|7295.1|7283.1|7298.4|7291.2|7293.3|7282.8|23
1727276090000|2024-09-25 14:54:50|7295.4|7283.4|7289.1|7277.1|7295.4|7283.4|7288.9|7277.1|8
1727276100000|2024-09-25 14:55:00|7289.4|7277.4|7309.3|7297.3|7309.3|7297.3|7288.2|7277.4|21
1727276110000|2024-09-25 14:55:10|7308.3|7296.3|7306.9|7294.9|7309.3|7301.4|7306.1|7294.1|4
1727276120000|2024-09-25 14:55:20|7303.9|7295.9|7309.6|7301.6|7313.4|7301.6|7302.2|7294.6|11
1727276130000|2024-09-25 14:55:30|7304.5|7298.5|7304.3|7296.3|7310.3|7300.1|7303|7293.1|11
1727276140000|2024-09-25 14:55:40|7304.6|7292.6|7301.4|7293.4|7304.6|7293.4|7301.4|7291.1|1
1727276150000|2024-09-25 14:55:50|7301.3|7293.3|7299.6|7291.6|7302.2|7294.3|7299.6|7288.9|6
1727276160000|2024-09-25 14:56:00|7299.2|7291.2|7310.4|7304.4|7310.4|7304.4|7299.2|7291.2|19
1727276170000|2024-09-25 14:56:10|7309.5|7303.5|7312.3|7306.3|7312.3|7306.3|7309.5|7303|3
1727276180000|2024-09-25 14:56:20|7312.1|7306.1|7318.1|7310.1|7318.1|7310.1|7312.1|7305.4|68
1727276190000|2024-09-25 14:56:30|7323.9|7311.9|7314.6|7306.6|7323.9|7314.5|7314.4|7303.4|33
1727276200000|2024-09-25 14:56:40|7316.6|7304.6|7310.1|7298.1|7316.9|7304.9|7306|7294|19
1727276210000|2024-09-25 14:56:50|7309.2|7297.2|7315.7|7303.7|7318|7307.5|7308.6|7296.6|15
1727276220000|2024-09-25 14:57:00|7315.9|7303.9|7320.6|7308.6|7321.8|7310.3|7315.9|7303.9|2
1727276230000|2024-09-25 14:57:10|7316.2|7310.2|7315.1|7303.1|7319.9|7310.2|7315.1|7303.1|2
1727276240000|2024-09-25 14:57:20|7314.8|7302.8|7313.9|7301.9|7315|7303|7313.9|7301.9|0
1727276250000|2024-09-25 14:57:30|7313.4|7301.4|7314.1|7302.1|7316|7304|7311.6|7299.6|2
1727276260000|2024-09-25 14:57:40|7313.9|7301.9|7312.9|7300.9|7313.9|7301.9|7312.9|7300.9|0
1727276270000|2024-09-25 14:57:50|7310.4|7302.4|7306.2|7294.2|7310.4|7302.4|7306.2|7294.2|1
1727276280000|2024-09-25 14:58:00|7306.4|7294.4|7303.2|7291.2|7306.4|7294.4|7303.2|7291.2|10
1727276290000|2024-09-25 14:58:10|7302|7290|7295.9|7283.9|7302|7290|7295.9|7283.9|4
1727276300000|2024-09-25 14:58:20|7297.2|7285.2|7295.9|7283.9|7297.4|7285.4|7295.1|7283.1|13
1727276310000|2024-09-25 14:58:30|7295.5|7283.5|7296.7|7284.7|7296.7|7284.7|7295.5|7283.5|1
1727276320000|2024-09-25 14:58:40|7295.5|7283.5|7289.8|7277.8|7295.5|7283.5|7289.8|7277.8|4
1727276330000|2024-09-25 14:58:50|7289|7277|7291.8|7279.8|7292|7280|7288.7|7276.7|4
1727276340000|2024-09-25 14:59:00|7292.6|7280.6|7291.5|7279.5|7293.4|7287.4|7291.5|7279.5|3
1727276350000|2024-09-25 14:59:10|7291.7|7279.7|7292.8|7280.8|7299.2|7287.2|7291.7|7279.7|6
1727276360000|2024-09-25 14:59:20|7292|7280|7288.2|7276.2|7292|7280|7288.2|7276.2|0
1727276370000|2024-09-25 14:59:30|7288.4|7276.4|7286.3|7274.3|7288.4|7276.4|7286.3|7274.3|1
1727276380000|2024-09-25 14:59:40|7286|7274|7284.1|7272.1|7286|7274|7284.1|7272.1|0
1727276390000|2024-09-25 14:59:50|7283.7|7271.7|7282|7270|7283.7|7271.7|7282|7270|1
1727276400000|2024-09-25 15:00:00|7279.4|7267.4|7280.1|7268.1|7280.1|7268.1|7278.8|7266.8|5
1727276410000|2024-09-25 15:00:10|7279.5|7267.5|7278.7|7266.7|7279.5|7267.5|7278.7|7266.7|1
1727276420000|2024-09-25 15:00:20|7278.1|7266.1|7278.2|7266.2|7278.5|7267.2|7275.2|7265.2|5
1727276430000|2024-09-25 15:00:30|7280.2|7268.2|7285.3|7273.3|7285.5|7273.9|7279.9|7267.9|8
1727276440000|2024-09-25 15:00:40|7285.5|7273.5|7279.5|7267.5|7285.5|7273.5|7279|7267|2
1727276460000|2024-09-25 15:01:00|7279.3|7267.3|7279|7267|7282.4|7270.4|7277.8|7267|2
1727276470000|2024-09-25 15:01:10|7279.8|7267.8|7280.7|7274.7|7282.2|7274.7|7279.8|7267.8|2
1727276480000|2024-09-25 15:01:20|7285|7273|7284.9|7272.9|7285.4|7273.4|7284.9|7272.9|6
1727276490000|2024-09-25 15:01:30|7285.9|7273.9|7287|7275|7287|7276.5|7284.5|7272.6|5
1727276500000|2024-09-25 15:01:40|7286.5|7274.5|7285.9|7273.9|7287.3|7275.3|7285.4|7273.4|5
1727276510000|2024-09-25 15:01:50|7284.4|7272.4|7289.3|7277.3|7291.2|7279.2|7283.3|7271.3|14
1727276520000|2024-09-25 15:02:00|7289.1|7277.1|7289.8|7277.8|7290.2|7282.7|7288.7|7276.9|3
1727276530000|2024-09-25 15:02:10|7289.6|7277.6|7298.5|7290.5|7300.1|7290.5|7289.6|7277.6|9
1727276540000|2024-09-25 15:02:20|7299.1|7291.1|7309.8|7297.8|7309.8|7298.2|7299.1|7290.5|9
1727276550000|2024-09-25 15:02:30|7309.6|7297.6|7308.1|7296.1|7309.6|7297.6|7308.1|7296.1|1
1727276560000|2024-09-25 15:02:40|7309|7297|7308|7296|7309|7297.3|7302.2|7295.8|4
1727276570000|2024-09-25 15:02:50|7309.4|7297.4|7306.5|7294.5|7310.5|7298.5|7306.5|7294.5|9
1727276580000|2024-09-25 15:03:00|7305.6|7293.6|7299.3|7287.3|7305.6|7293.6|7299.3|7287.3|3
1727276590000|2024-09-25 15:03:10|7301.3|7289.3|7307.9|7295.9|7308.2|7296.2|7299.9|7287.9|3
1727276600000|2024-09-25 15:03:20|7308.2|7296.2|7307.3|7295.3|7308.2|7296.2|7305|7293|2
1727276610000|2024-09-25 15:03:30|7307.6|7295.6|7302.4|7290.4|7307.6|7295.6|7301.7|7289.7|2
1727276620000|2024-09-25 15:03:40|7304|7292|7303.8|7291.8|7304.3|7292.3|7303.3|7291.3|1
1727276630000|2024-09-25 15:03:50|7303.5|7291.5|7303.4|7291.4|7304.9|7292.9|7300.7|7288.7|3
1727276640000|2024-09-25 15:04:00|7303.6|7291.6|7309|7297|7310.1|7299|7303.6|7291.6|2
1727276650000|2024-09-25 15:04:10|7307|7295|7306.6|7294.6|7307|7295|7306.6|7294.6|0
1727276660000|2024-09-25 15:04:20|7307.1|7295.1|7312.1|7300.1|7312.1|7300.1|7307.1|7295.1|3
1727276670000|2024-09-25 15:04:30|7311.8|7299.8|7311.8|7299.8|7311.8|7299.8|7311.8|7299.8|1
1727276680000|2024-09-25 15:04:40|7313|7301|7311.7|7305.7|7313.2|7305.7|7311.1|7300.5|3
1727276690000|2024-09-25 15:04:50|7317.9|7305.9|7318|7306|7318.7|7306.7|7317.5|7305.5|0
1727276700000|2024-09-25 15:05:00|7315.2|7307.2|7321.8|7313.8|7323.4|7313.8|7315.2|7306.2|2
1727276720000|2024-09-25 15:05:20|7321.6|7309.6|7321|7309|7321.8|7314.9|7320.2|7308.2|8
1727276730000|2024-09-25 15:05:30|7319.6|7307.6|7318.9|7306.9|7319.6|7307.6|7318.8|7306.8|1
1727276740000|2024-09-25 15:05:40|7317.6|7305.6|7318.7|7306.7|7318.7|7306.7|7317.2|7305.2|2
1727276750000|2024-09-25 15:05:50|7318.4|7306.4|7318.7|7306.7|7318.7|7306.7|7318.4|7306.4|0
1727276760000|2024-09-25 15:06:00|7319|7307|7319|7307|7319|7307|7319|7307|0
1727276770000|2024-09-25 15:06:10|7318.4|7306.4|7320.8|7308.8|7320.8|7308.8|7317.7|7305.7|2
1727276780000|2024-09-25 15:06:20|7321.5|7309.5|7321.8|7309.8|7321.8|7309.8|7321.5|7309.5|0
1727276790000|2024-09-25 15:06:30|7321.5|7309.5|7321|7309|7321.5|7309.5|7321|7309|0
1727276800000|2024-09-25 15:06:40|7319.2|7307.2|7320.3|7308.3|7320.5|7308.5|7319.2|7307.2|0
1727276810000|2024-09-25 15:06:50|7319|7307|7315.2|7307.2|7319.8|7307.8|7315.2|7307|0
1727276820000|2024-09-25 15:07:00|7315|7307|7318.7|7310.7|7319.9|7313|7315|7306.4|16
1727276830000|2024-09-25 15:07:10|7321.7|7313.7|7320.3|7312.3|7321.7|7315|7320.1|7308.7|2
1727276840000|2024-09-25 15:07:20|7321.7|7309.7|7316.7|7304.7|7321.7|7309.7|7316.7|7304.7|1
1727276850000|2024-09-25 15:07:30|7317.7|7305.7|7315.2|7303.2|7318.4|7306.4|7315.2|7303.2|0
1727276860000|2024-09-25 15:07:40|7312.6|7304.6|7314.7|7302.7|7314.7|7304.6|7310|7302.6|4
1727276870000|2024-09-25 15:07:50|7315.7|7303.7|7319.2|7307.2|7319.7|7307.7|7315.7|7303.7|1
1727276880000|2024-09-25 15:08:00|7319.8|7307.8|7327.4|7319.4|7328.4|7319.6|7319.8|7307.8|3
1727276890000|2024-09-25 15:08:10|7327.8|7319.8|7338.7|7326.7|7341.1|7329.1|7327.8|7319.8|28
1727276900000|2024-09-25 15:08:20|7338.9|7326.9|7340.1|7328.1|7346.1|7334.1|7338.9|7326.9|14
1727276910000|2024-09-25 15:08:30|7341.1|7329.1|7342.9|7330.9|7343.4|7331.4|7341.1|7329.1|0
1727276920000|2024-09-25 15:08:40|7339.8|7331.8|7331.2|7319.2|7340.3|7334.3|7331.2|7319.2|6
1727276930000|2024-09-25 15:08:50|7328.1|7316.1|7322|7310|7330.6|7318.6|7322|7310|3
1727276940000|2024-09-25 15:09:00|7323.1|7311.1|7324|7312|7324|7312|7323.1|7311.1|1
1727276950000|2024-09-25 15:09:10|7323.5|7311.5|7328.6|7316.6|7328.6|7316.6|7322.8|7310.8|2
1727276960000|2024-09-25 15:09:20|7327.8|7315.8|7326.8|7314.8|7327.8|7316.1|7321.9|7313.9|3
1727276970000|2024-09-25 15:09:30|7327.4|7315.4|7320.9|7312.9|7327.4|7316.6|7317.1|7310.1|6
1727276980000|2024-09-25 15:09:40|7319.7|7313.7|7337.7|7325.7|7338.7|7330|7319.7|7313.7|7
1727276990000|2024-09-25 15:09:50|7330.6|7322.6|7330.4|7322.4|7331.7|7324.1|7330.1|7319.7|3
1727277000000|2024-09-25 15:10:00|7330.7|7322.7|7336.4|7328.4|7336.4|7328.4|7330.4|7319.9|14
1727277010000|2024-09-25 15:10:10|7336.2|7328.2|7334.3|7326.3|7336.2|7328.2|7334.3|7326.3|2
1727277020000|2024-09-25 15:10:20|7333.9|7321.9|7322.8|7314.8|7333.9|7321.9|7322.8|7313.1|10
1727277030000|2024-09-25 15:10:30|7324|7312|7323.2|7315.2|7325.7|7315.7|7322.5|7312|1
1727277040000|2024-09-25 15:10:40|7328.3|7316.3|7329.1|7317.1|7329.1|7317.1|7328.1|7316.1|4
1727277050000|2024-09-25 15:10:50|7329.4|7317.4|7335.6|7323.6|7335.6|7323.6|7329.4|7317.4|2
1727277060000|2024-09-25 15:11:00|7335.8|7323.8|7331.4|7323.4|7336.1|7327.1|7331.4|7321.4|7
1727277070000|2024-09-25 15:11:10|7334.9|7322.9|7334.7|7326.7|7336.4|7326.7|7334.7|7322.7|3
1727277090000|2024-09-25 15:11:30|7334.5|7326.5|7343.5|7331.5|7343.5|7331.5|7334.5|7326.5|7
1727277100000|2024-09-25 15:11:40|7341.3|7333.3|7342.5|7330.5|7342.5|7333.3|7341|7330.5|1
1727277110000|2024-09-25 15:11:50|7339.9|7331.9|7339.9|7331.9|7339.9|7331.9|7339.9|7331.9|0
1727277120000|2024-09-25 15:12:00|7339.7|7331.7|7337.7|7331.7|7340|7333.3|7337.7|7330.1|6
1727277130000|2024-09-25 15:12:10|7338.4|7330.4|7330.2|7322.2|7338.4|7330.4|7329.9|7317.9|21
1727277140000|2024-09-25 15:12:20|7331.2|7319.2|7333.8|7321.8|7333.8|7321.8|7327.1|7315.1|13
1727277150000|2024-09-25 15:12:30|7334.3|7322.3|7331.3|7319.3|7336.3|7325.8|7331.3|7319.3|1
1727277160000|2024-09-25 15:12:40|7330.9|7318.9|7338.3|7326.3|7338.3|7326.3|7330.7|7318.7|1
1727277170000|2024-09-25 15:12:50|7338.6|7326.6|7337.3|7329.3|7338.6|7329.3|7337.1|7325.1|1
1727277180000|2024-09-25 15:13:00|7337.1|7331.1|7340.8|7328.8|7342.8|7336.3|7337.1|7328|9
1727277190000|2024-09-25 15:13:10|7338.4|7330.4|7340.1|7328.1|7340.3|7330.4|7338.3|7328.1|1
1727277200000|2024-09-25 15:13:20|7337.9|7329.9|7339.6|7327.6|7339.8|7329.9|7337.9|7327.6|0
1727277210000|2024-09-25 15:13:30|7337.9|7329.9|7339.1|7331.1|7339.1|7331.1|7337.9|7329.9|0
1727277220000|2024-09-25 15:13:40|7340.3|7328.3|7340.3|7328.3|7340.3|7328.3|7340.3|7328.3|1
1727277230000|2024-09-25 15:13:50|7340.5|7328.5|7343|7331|7343|7331|7340.5|7328.5|2
1727277240000|2024-09-25 15:14:00|7343.6|7331.6|7344.5|7336.5|7345.5|7339.2|7343.3|7331.3|5
1727277250000|2024-09-25 15:14:10|7346.3|7334.3|7348.5|7336.5|7354.8|7342.8|7343.1|7334.3|29
1727277260000|2024-09-25 15:14:20|7348.8|7336.8|7345.9|7333.9|7349.1|7338.4|7344.6|7332.6|21
1727277270000|2024-09-25 15:14:30|7344.5|7332.5|7347.2|7335.2|7349.4|7339.1|7343.8|7331.8|5
1727277280000|2024-09-25 15:14:40|7341.5|7329.5|7341.8|7329.8|7341.8|7329.8|7341.5|7329.5|1
1727277290000|2024-09-25 15:14:50|7342.9|7330.9|7345.3|7333.3|7345.9|7336.2|7342.9|7330.9|2
1727277300000|2024-09-25 15:15:00|7345.5|7333.5|7348.9|7340.9|7349.7|7340.9|7342|7333.5|1
1727277310000|2024-09-25 15:15:10|7348.2|7342.2|7347.9|7339.9|7350.4|7344.4|7347.9|7339.9|5
1727277320000|2024-09-25 15:15:20|7348.2|7340.2|7347.2|7335.2|7348.7|7340.7|7347.2|7335.2|3
1727277330000|2024-09-25 15:15:30|7348|7336|7347.7|7335.7|7348|7336|7347.7|7335.7|1
1727277340000|2024-09-25 15:15:40|7347.2|7335.2|7346.7|7334.7|7347.2|7337|7345|7334.5|0
1727277350000|2024-09-25 15:15:50|7344|7336|7343.7|7335.7|7344.5|7336.3|7343.7|7331.7|5
1727277360000|2024-09-25 15:16:00|7344|7336|7345.3|7339.3|7345.3|7339.3|7344|7336|3
1727277370000|2024-09-25 15:16:10|7348.8|7342.8|7347.5|7339.5|7351.1|7343.1|7347.5|7338|4
1727277380000|2024-09-25 15:16:20|7346.2|7335.5|7341.2|7329.2|7346.2|7336.4|7341.2|7329.2|4
1727277390000|2024-09-25 15:16:30|7340.5|7328.5|7347.2|7339.2|7347.2|7339.7|7340.5|7328.5|4
1727277400000|2024-09-25 15:16:40|7346.5|7340.5|7348.4|7342.4|7348.4|7342.4|7345.3|7336.2|10
1727277410000|2024-09-25 15:16:50|7348.6|7342.6|7354.3|7346.3|7357.4|7346.3|7348.6|7342.6|31
1727277420000|2024-09-25 15:17:00|7354.9|7346.9|7356.3|7344.3|7361.3|7350.3|7354.4|7343.4|18
1727277430000|2024-09-25 15:17:10|7356.5|7344.5|7354.6|7342.6|7357.3|7346.8|7354.3|7342.3|3
1727277440000|2024-09-25 15:17:20|7354.7|7342.7|7349.7|7341.7|7355|7343|7349.5|7341.5|0
1727277450000|2024-09-25 15:17:30|7350|7342|7349.7|7341.7|7350.5|7343.2|7349.2|7341.7|0
1727277460000|2024-09-25 15:17:40|7361.4|7353.4|7365.1|7357.1|7366.1|7357.1|7360.9|7353.4|20
1727277470000|2024-09-25 15:17:50|7365.5|7359.5|7363.7|7357.7|7365.5|7359.5|7363.7|7357.7|6
1727277480000|2024-09-25 15:18:00|7366.2|7360.2|7369.9|7361.9|7371.9|7362.2|7366.2|7358.7|13
1727277490000|2024-09-25 15:18:10|7368.2|7362.2|7366.4|7360.4|7368.2|7362.2|7366.1|7360.1|1
1727277500000|2024-09-25 15:18:20|7366.8|7360.8|7365.7|7359.7|7369.2|7361.9|7365.7|7359.7|9
1727277510000|2024-09-25 15:18:30|7366.1|7360.1|7365.1|7359.1|7367.1|7360.1|7364.6|7358.2|1
1727277520000|2024-09-25 15:18:40|7365.5|7359.5|7368.9|7360.9|7370.4|7363.7|7365.1|7358.1|7
1727277530000|2024-09-25 15:18:50|7368.6|7360.6|7366.2|7358.2|7368.6|7361.3|7366.2|7358.2|1
1727277540000|2024-09-25 15:19:00|7366|7358|7363.4|7351.4|7366|7358|7362.3|7350.3|2
1727277550000|2024-09-25 15:19:10|7363|7351|7363.7|7351.7|7363.7|7354.2|7362.2|7351|0
1727277560000|2024-09-25 15:19:20|7364.5|7352.5|7362.2|7356.2|7364.5|7356.2|7362.2|7352.5|2
1727277570000|2024-09-25 15:19:30|7362.6|7356.6|7365.6|7353.6|7367.5|7357.2|7362.6|7353.6|3
1727277580000|2024-09-25 15:19:40|7365.8|7353.8|7365.5|7353.5|7365.8|7353.8|7365.5|7353.5|1
1727277590000|2024-09-25 15:19:50|7363.8|7355.8|7366.5|7354.5|7366.5|7355.8|7363.8|7354.5|0
1727277600000|2024-09-25 15:20:00|7368.2|7356.2|7367.5|7359.5|7369|7359.8|7366.4|7355.7|2
1727277610000|2024-09-25 15:20:10|7367.2|7359.2|7368.2|7356.2|7368.2|7359.5|7367|7355.9|3
1727277620000|2024-09-25 15:20:20|7367.7|7355.7|7366.9|7354.9|7367.7|7357.4|7365.4|7354.9|0
1727277630000|2024-09-25 15:20:30|7367.1|7355.1|7365.8|7357.8|7367.1|7357.8|7365|7353|4
1727277640000|2024-09-25 15:20:40|7366|7358|7367.5|7355.5|7367.5|7358|7365.2|7354.1|1
1727277650000|2024-09-25 15:20:50|7367.8|7355.8|7367|7359|7368|7359|7365.8|7355.5|0
1727277660000|2024-09-25 15:21:00|7369.3|7357.3|7362.6|7350.6|7369.5|7359.2|7362.6|7350.6|6
1727277670000|2024-09-25 15:21:10|7361.3|7349.3|7358.4|7350.4|7362.8|7352.8|7357.9|7348.1|3
1727277680000|2024-09-25 15:21:20|7360.4|7348.4|7355.2|7343.2|7360.4|7351.4|7354.3|7342.3|3
1727277690000|2024-09-25 15:21:30|7352.3|7344.3|7350.9|7344.9|7354.4|7344.9|7350.9|7342.4|1
1727277700000|2024-09-25 15:21:40|7352.3|7340.3|7356.7|7344.7|7356.7|7347.4|7350|7340.3|5
1727277710000|2024-09-25 15:21:50|7354.2|7346.2|7355.6|7343.6|7356.4|7346.2|7354.2|7343.6|0
1727277720000|2024-09-25 15:22:00|7352|7344|7351.9|7339.9|7352.2|7345.2|7347.4|7339.9|5
1727277730000|2024-09-25 15:22:10|7347.9|7335.9|7352.2|7340.2|7352.2|7340.2|7346.6|7335.9|7
1727277740000|2024-09-25 15:22:20|7352.3|7340.3|7350.9|7338.9|7352.3|7343|7350|7338|5
1727277750000|2024-09-25 15:22:30|7350.6|7338.6|7350.9|7338.9|7350.9|7338.9|7350.6|7338.6|1
1727277760000|2024-09-25 15:22:40|7354.6|7342.6|7358.1|7346.1|7358.1|7346.1|7354.6|7342.6|3
1727277770000|2024-09-25 15:22:50|7357.3|7345.3|7355.9|7347.9|7357.3|7347.9|7355.9|7345.3|0
1727277780000|2024-09-25 15:23:00|7357|7349|7358.5|7352.5|7358.9|7352.5|7354.7|7347.4|2
1727277790000|2024-09-25 15:23:10|7359.2|7353.2|7359.4|7353.4|7359.4|7353.4|7359.2|7353.2|0
1727277800000|2024-09-25 15:23:20|7359.5|7351.5|7358.5|7350.5|7359.5|7351.5|7358.5|7350.5|6
1727277810000|2024-09-25 15:23:30|7354.1|7348.1|7353.9|7341.9|7354.6|7348.1|7353.6|7341.6|4
1727277820000|2024-09-25 15:23:40|7354.9|7342.9|7350.6|7338.6|7354.9|7342.9|7344.8|7332.8|10
1727277830000|2024-09-25 15:23:50|7350.9|7338.9|7356.5|7344.5|7356.5|7344.5|7350.9|7338.9|1
1727277840000|2024-09-25 15:24:00|7356.8|7344.8|7356.2|7344.2|7357.1|7345.1|7355.7|7343.7|0
1727277850000|2024-09-25 15:24:10|7354.5|7346.5|7353.1|7347.1|7356|7347.1|7351.4|7342.9|2
1727277860000|2024-09-25 15:24:20|7352.9|7346.9|7348.6|7342.6|7353.9|7346.9|7348.3|7341.9|4
1727277870000|2024-09-25 15:24:30|7347.9|7339.9|7349|7341|7349|7341|7344.3|7333.9|4
1727277880000|2024-09-25 15:24:40|7348.8|7340.8|7347.3|7341.3|7348.8|7341.3|7347.3|7340.8|2
1727277890000|2024-09-25 15:24:50|7347.5|7341.5|7342.4|7330.4|7347.5|7341.5|7342.4|7330.4|1
1727277900000|2024-09-25 15:25:00|7342.6|7330.6|7342.6|7330.6|7342.6|7330.6|7342.6|7330.6|0
1727277910000|2024-09-25 15:25:10|7342.8|7330.8|7343.7|7331.7|7343.7|7331.7|7342.8|7330.8|5
1727277920000|2024-09-25 15:25:20|7345.7|7333.7|7345.7|7333.7|7345.7|7333.7|7345.7|7333.7|2
1727277930000|2024-09-25 15:25:30|7345.4|7333.4|7345.4|7333.4|7345.4|7333.4|7345.4|7333.4|0
1727277940000|2024-09-25 15:25:40|7346.1|7338.1|7341.7|7333.7|7346.3|7338.3|7341.3|7333.7|4
1727277950000|2024-09-25 15:25:50|7340.6|7332.6|7342.3|7334.3|7342.3|7334.3|7338.6|7332.6|4
1727277960000|2024-09-25 15:26:00|7342.1|7334.1|7339.9|7333.9|7344.4|7335.8|7339.9|7332.4|4
1727277970000|2024-09-25 15:26:10|7340.1|7334.1|7347.9|7335.9|7347.9|7335.9|7340.1|7334.1|2
1727277980000|2024-09-25 15:26:20|7347.6|7335.6|7347.6|7335.6|7347.6|7335.6|7347.6|7335.6|2
1727277990000|2024-09-25 15:26:30|7347.9|7335.9|7347.8|7335.8|7348.1|7336.1|7347.8|7335.8|1
1727278000000|2024-09-25 15:26:40|7348.4|7336.4|7348.5|7336.5|7348.8|7336.8|7348.4|7336.4|0
1727278010000|2024-09-25 15:26:50|7343.2|7337.2|7339.7|7333.7|7343.9|7337.2|7339.7|7333.7|3
1727278020000|2024-09-25 15:27:00|7347.1|7335.1|7348.3|7336.3|7348.3|7336.3|7347.1|7335.1|5
1727278030000|2024-09-25 15:27:10|7348.6|7336.6|7344.6|7338.6|7348.6|7339.5|7344.6|7336.6|1
1727278050000|2024-09-25 15:27:30|7344.8|7338.8|7345.6|7337.6|7346.8|7338.8|7344.8|7334.6|3
1727278060000|2024-09-25 15:27:40|7345.8|7337.8|7345.3|7337.3|7345.8|7337.8|7345.3|7337.3|1
1727278080000|2024-09-25 15:28:00|7345.1|7337.1|7345.8|7339.8|7346.3|7339.8|7345.1|7337.1|1
1727278090000|2024-09-25 15:28:10|7345.6|7339.6|7352.4|7340.4|7353|7341|7345.6|7338.8|6
1727278100000|2024-09-25 15:28:20|7352.9|7340.9|7347|7339|7352.9|7341.9|7347|7339|1
1727278110000|2024-09-25 15:28:30|7350.4|7338.4|7351.7|7339.7|7352.2|7340.2|7350.4|7338.4|1
1727278130000|2024-09-25 15:28:50|7351.4|7339.4|7352.2|7340.2|7352.7|7340.7|7351.4|7339.4|0
1727278140000|2024-09-25 15:29:00|7352.4|7340.4|7352.1|7340.1|7352.4|7344|7350|7340.1|1
1727278150000|2024-09-25 15:29:10|7352.8|7340.8|7350|7338|7352.8|7340.8|7350|7338|7
1727278160000|2024-09-25 15:29:20|7349.9|7337.9|7352.7|7340.7|7354|7342|7349.9|7337.9|3
1727278170000|2024-09-25 15:29:30|7353|7341|7353.5|7341.5|7353.5|7341.5|7353|7341|0
1727278180000|2024-09-25 15:29:40|7353.8|7341.8|7358.4|7346.4|7358.7|7346.7|7352|7341.8|5
1727278190000|2024-09-25 15:29:50|7359.4|7347.4|7360.4|7348.4|7361|7349|7359.4|7347.4|0
1727278200000|2024-09-25 15:30:00|7360.2|7348.2|7361.7|7349.7|7361.9|7350.5|7358.5|7348.2|2
1727278210000|2024-09-25 15:30:10|7361|7349|7362.5|7354.5|7364.6|7354.5|7360.2|7349|4
1727278220000|2024-09-25 15:30:20|7362.1|7354.1|7354.2|7342.2|7362.2|7354.1|7354.2|7342.2|5
1727278230000|2024-09-25 15:30:30|7353.9|7341.9|7358.6|7346.6|7358.6|7346.6|7353.9|7341.9|4
1727278240000|2024-09-25 15:30:40|7357.1|7349.1|7359.6|7347.6|7359.6|7349.1|7357.1|7347.6|0
1727278250000|2024-09-25 15:30:50|7357.8|7349.8|7363.1|7351.1|7363.8|7351.8|7357.8|7349.8|2
1727278260000|2024-09-25 15:31:00|7363.6|7351.6|7363.6|7351.6|7364.3|7352.3|7363.5|7351.5|1
1727278270000|2024-09-25 15:31:10|7363.8|7351.8|7363.1|7351.1|7363.8|7353.8|7361.8|7351.1|1
1727278280000|2024-09-25 15:31:20|7363.3|7351.3|7360.3|7352.3|7363.3|7352.5|7360|7351.3|1
1727278290000|2024-09-25 15:31:30|7359.6|7347.6|7355.5|7349.5|7359.6|7349.5|7355.5|7347.6|1
1727278300000|2024-09-25 15:31:40|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|7354.8|7348.8|0
1727278310000|2024-09-25 15:31:50|7355.9|7349.9|7360.3|7348.3|7360.3|7349.9|7355.9|7348.3|2
1727278330000|2024-09-25 15:32:10|7358.4|7350.4|7360.8|7348.8|7360.8|7350.4|7356.8|7345.8|3
1727278340000|2024-09-25 15:32:20|7361.5|7349.5|7366.2|7354.2|7366.2|7357.6|7361.5|7349.5|7
1727278350000|2024-09-25 15:32:30|7366|7354|7366|7354|7366|7354|7366|7354|1
1727278360000|2024-09-25 15:32:40|7365.5|7353.5|7365.5|7353.5|7365.5|7353.5|7365.5|7353.5|0
1727278370000|2024-09-25 15:32:50|7365.8|7353.8|7365.4|7353.4|7366.2|7354.2|7365.4|7353.4|0
1727278380000|2024-09-25 15:33:00|7365.2|7353.2|7358.4|7350.4|7365.2|7354.4|7358.4|7348.7|1
1727278390000|2024-09-25 15:33:10|7357.4|7349.4|7350|7338|7357.4|7349.4|7348.2|7336.2|6
1727278400000|2024-09-25 15:33:20|7350.5|7338.5|7350|7338|7350.7|7338.7|7348.7|7336.7|0
1727278410000|2024-09-25 15:33:30|7348.4|7336.4|7346.6|7334.6|7348.4|7336.4|7346.6|7334.6|2
1727278420000|2024-09-25 15:33:40|7346.8|7334.8|7348.1|7336.1|7348.1|7336.1|7346.8|7334.8|2
1727278430000|2024-09-25 15:33:50|7352.3|7340.3|7350.1|7338.1|7352.3|7340.3|7349.6|7337.6|5
1727278440000|2024-09-25 15:34:00|7348.6|7336.6|7345|7333|7348.6|7336.6|7344.2|7332.2|1
1727278450000|2024-09-25 15:34:10|7345.8|7333.8|7345.8|7333.8|7345.8|7333.8|7345.6|7333.6|1
1727278460000|2024-09-25 15:34:20|7344.7|7332.7|7344.3|7332.3|7344.7|7332.7|7343.6|7331.6|0
1727278470000|2024-09-25 15:34:30|7341.3|7329.3|7340.4|7328.4|7342.1|7330.1|7340.4|7328.4|3
1727278480000|2024-09-25 15:34:40|7340.2|7328.2|7340.2|7328.2|7340.2|7328.2|7339.9|7327.9|1
1727278500000|2024-09-25 15:35:00|7336.9|7324.9|7336.9|7324.9|7336.9|7324.9|7336.9|7324.9|3
1727278510000|2024-09-25 15:35:10|7336.6|7324.6|7336.6|7324.6|7336.6|7324.6|7336.6|7324.6|0
1727278520000|2024-09-25 15:35:20|7337|7325|7335.8|7323.8|7337|7325.8|7333.8|7323.8|2
1727278530000|2024-09-25 15:35:30|7336.1|7324.1|7335.5|7323.5|7336.1|7324.1|7335.5|7323.5|1
1727278540000|2024-09-25 15:35:40|7335.8|7323.8|7339.1|7327.1|7339.1|7327.1|7335.8|7323.8|4
1727278550000|2024-09-25 15:35:50|||||||||1
1727278560000|2024-09-25 15:36:00|7339.4|7327.4|7339.1|7327.1|7339.4|7330.2|7338.2|7327.1|0
1727278580000|2024-09-25 15:36:20|7338.8|7326.8|7339.3|7327.3|7339.3|7327.3|7338.8|7326.8|0
1727278600000|2024-09-25 15:36:40|7339.6|7327.6|7339.6|7327.6|7339.6|7327.6|7339.6|7327.6|0
1727278610000|2024-09-25 15:36:50|7338.1|7330.1|7337.6|7331.6|7338.8|7331.9|7337.6|7330.1|1
1727278620000|2024-09-25 15:37:00|7337.8|7331.8|7338.6|7330.6|7340.5|7332.5|7335.2|7327.8|16
1727278640000|2024-09-25 15:37:20|7337.9|7331.9|7339|7333|7339|7333|7337.9|7331.9|3
1727278650000|2024-09-25 15:37:30|7340.3|7332.3|7334.3|7322.3|7341|7332.8|7331.6|7321.6|2
1727278660000|2024-09-25 15:37:40|7331.3|7323.3|7329.5|7317.5|7331.3|7323.3|7329.5|7317.5|2
1727278670000|2024-09-25 15:37:50|7329.1|7317.1|7328.8|7316.8|7329.1|7317.1|7328.8|7316.8|0
1727278680000|2024-09-25 15:38:00|7329.3|7317.3|7328.9|7316.9|7329.3|7320.6|7328.6|7316.6|1
1727278690000|2024-09-25 15:38:10|7329.8|7317.8|7333.1|7321.1|7333.1|7321.1|7329.8|7317.8|2
1727278700000|2024-09-25 15:38:20|7333.4|7321.4|7331.7|7323.7|7333.4|7323.7|7331.7|7321.4|0
1727278710000|2024-09-25 15:38:30|7331.4|7323.4|7325.9|7313.9|7331.4|7324.3|7325.9|7313.9|8
1727278720000|2024-09-25 15:38:40|7323.6|7311.6|7324.2|7312.2|7324.2|7312.2|7323.6|7311.6|1
1727278730000|2024-09-25 15:38:50|7325.1|7313.1|7328.6|7316.6|7328.6|7316.6|7322.5|7313.1|4
1727278740000|2024-09-25 15:39:00|7328.9|7316.9|7329.9|7317.9|7330.6|7322.7|7328.4|7316.9|1
1727278770000|2024-09-25 15:39:30|7330.7|7318.7|7330.7|7318.7|7330.7|7318.7|7330.7|7318.7|9
1727278780000|2024-09-25 15:39:40|||||||||57
1727278790000|2024-09-25 15:39:50|7331.7|7319.7|7331.7|7323.7|7334.5|7323.7|7331.6|7319.7|9
1727278800000|2024-09-25 15:40:00|7331.3|7325.3|7340.3|7328.3|7342.1|7330.1|7331.3|7325.3|5
1727278810000|2024-09-25 15:40:10|7339.8|7327.8|7335.6|7323.6|7339.8|7327.8|7334.1|7322.1|1
1727278820000|2024-09-25 15:40:20|7335.3|7323.3|7330.9|7318.9|7335.3|7323.6|7330.1|7318.9|3
1727278840000|2024-09-25 15:40:40|7327.1|7315.1|7327.1|7315.1|7327.1|7315.1|7327.1|7315.1|2
1727278850000|2024-09-25 15:40:50|7327.4|7315.4|7327.4|7315.4|7327.4|7315.4|7327.4|7315.4|2
1727278860000|2024-09-25 15:41:00|7327.6|7315.6|7326.4|7318.4|7331|7319|7326.4|7315.6|1
1727278870000|2024-09-25 15:41:10|7326|7314|7322.3|7314.3|7326|7314.8|7322.3|7313|0
1727278880000|2024-09-25 15:41:20|7324.6|7312.6|7323.4|7311.4|7325.5|7313.5|7322.4|7310.4|2
1727278890000|2024-09-25 15:41:30|7323.9|7311.9|7323.1|7311.1|7323.9|7311.9|7322.6|7310.6|0
1727278920000|2024-09-25 15:42:00|7324.1|7312.1|7321.8|7313.8|7324.6|7313.8|7321.3|7312.1|0
1727278930000|2024-09-25 15:42:10|7324.1|7312.1|7324.6|7312.6|7324.6|7313.8|7321.8|7309.9|0
1727278950000|2024-09-25 15:42:30|7323.8|7315.8|7325.1|7313.1|7325.3|7315.8|7323.8|7313.1|1
1727278960000|2024-09-25 15:42:40|7323.8|7315.8|7325.3|7313.3|7325.3|7315.8|7323.8|7312.8|0
1727278970000|2024-09-25 15:42:50|7323.1|7315.1|7323.1|7315.1|7323.1|7315.1|7323.1|7315.1|0
1727278980000|2024-09-25 15:43:00|7324.3|7312.3|7320.7|7312.7|7324.3|7313.6|7320.7|7310.1|1
1727278990000|2024-09-25 15:43:10|7321.7|7313.7|7321|7313|7323.8|7315.8|7321|7313|4
1727279000000|2024-09-25 15:43:20|7323.8|7311.8|7323.8|7311.8|7323.8|7311.8|7323.8|7311.8|0
1727279010000|2024-09-25 15:43:30|7324.2|7312.2|7324|7312|7324.2|7312.2|7324|7312|0
1727279020000|2024-09-25 15:43:40|7324.2|7312.2|7323.9|7311.9|7324.2|7312.2|7323.9|7311.9|0
1727279030000|2024-09-25 15:43:50|7321.6|7309.6|7321.6|7309.6|7321.6|7309.6|7321.6|7309.6|0
1727279040000|2024-09-25 15:44:00|7320.7|7308.7|7319.2|7311.2|7320.7|7311.2|7316.4|7308.7|6
1727279050000|2024-09-25 15:44:10|7318.9|7310.9|7323.8|7311.8|7323.8|7311.8|7318.9|7310.9|1
1727279060000|2024-09-25 15:44:20|7324.4|7312.4|7319.9|7307.9|7324.8|7314.6|7319.9|7307.9|5
1727279070000|2024-09-25 15:44:30|7319.6|7307.6|7319.6|7307.6|7319.6|7309.3|7317.3|7307.6|0
1727279080000|2024-09-25 15:44:40|7319.8|7307.8|7319.8|7307.8|7319.8|7307.8|7319.8|7307.8|0
1727279100000|2024-09-25 15:45:00|7320|7308|7316.6|7308.6|7320.1|7311.8|7316.6|7308|2
1727279110000|2024-09-25 15:45:10|7316.8|7308.8|7317|7309|7317.2|7310.5|7316.5|7308.8|1
1727279120000|2024-09-25 15:45:20|7315.5|7309.5|7311.7|7303.7|7315.5|7309.5|7311.7|7302.2|7
1727279130000|2024-09-25 15:45:30|7311.9|7303.9|7315.2|7303.2|7315.7|7303.9|7308.9|7298.5|9
1727279140000|2024-09-25 15:45:40|7315.5|7303.5|7315.4|7303.4|7316.4|7304.4|7315.4|7303.4|0
1727279150000|2024-09-25 15:45:50|7315.7|7303.7|7316.4|7304.4|7316.4|7304.4|7314.9|7302.9|0
1727279160000|2024-09-25 15:46:00|7316.2|7304.2|7314.8|7302.8|7316.2|7304.2|7314.8|7302.8|1
1727279170000|2024-09-25 15:46:10|7312.8|7304.8|7314.8|7302.8|7315|7304.8|7312.8|7302.8|0
1727279180000|2024-09-25 15:46:20|7314.5|7302.5|7313.8|7301.8|7314.5|7302.5|7307.4|7297.3|16
1727279190000|2024-09-25 15:46:30|7314|7302|7313.7|7301.7|7314.5|7302.5|7313.7|7301.7|2
1727279200000|2024-09-25 15:46:40|7313.8|7301.8|7314.5|7302.5|7315|7303|7313.8|7301.8|0
1727279220000|2024-09-25 15:47:00|7314.3|7302.3|7303.3|7291.3|7314.3|7302.3|7302.8|7290.8|102
1727279230000|2024-09-25 15:47:10|7302.8|7290.8|7298|7286|7302.8|7290.8|7298|7286|5
1727279240000|2024-09-25 15:47:20|7297.3|7285.3|7296.6|7284.6|7297.3|7285.3|7296.1|7284.1|1
1727279250000|2024-09-25 15:47:30|7296.3|7284.3|7294.8|7282.8|7296.3|7284.3|7294.3|7282.3|0
1727279260000|2024-09-25 15:47:40|7294.6|7282.6|7291.8|7283.8|7294.6|7283.8|7291.6|7282.6|1
1727279270000|2024-09-25 15:47:50|7291.3|7283.3|7289.1|7281.1|7293.1|7283.3|7288.9|7281.1|2
1727279280000|2024-09-25 15:48:00|7288.4|7280.4|7287.2|7275.2|7290.5|7280.4|7282.7|7270.7|13
1727279290000|2024-09-25 15:48:10|7287.7|7275.7|7298.9|7286.9|7298.9|7286.9|7287.4|7275.4|12
1727279300000|2024-09-25 15:48:20|7299.1|7287.1|7297.8|7285.8|7304.9|7292.9|7297.8|7285.8|3
1727279310000|2024-09-25 15:48:30|7295.5|7287.5|7298|7286|7298|7287.5|7290.9|7282.9|13
1727279320000|2024-09-25 15:48:40|7301.6|7289.6|7300.1|7288.1|7306.2|7296|7300.1|7288.1|10
1727279330000|2024-09-25 15:48:50|7298.9|7290.9|7309.9|7297.9|7310.1|7298.1|7298.9|7290.9|4
1727279340000|2024-09-25 15:49:00|7310.2|7298.2|7304.2|7296.2|7310.2|7298.4|7301.8|7292.7|8
1727279350000|2024-09-25 15:49:10|7307.8|7295.8|7298.5|7286.5|7308.4|7296.4|7297.7|7285.7|9
1727279360000|2024-09-25 15:49:20|7295.6|7283.6|7296.8|7284.8|7296.8|7284.8|7292.9|7280.9|9
1727279370000|2024-09-25 15:49:30|7297.2|7285.2|7289.7|7277.7|7297.5|7285.5|7289.7|7277.7|5
1727279380000|2024-09-25 15:49:40|7289.9|7277.9|7287.6|7279.6|7290.1|7279.6|7285.9|7276.1|7
1727279390000|2024-09-25 15:49:50|7288.4|7280.4|7288.4|7276.4|7289.2|7282.5|7286.4|7276.4|13
1727279400000|2024-09-25 15:50:00|7288.9|7276.9|7304.7|7292.7|7304.7|7292.7|7287.2|7276.9|5
1727279410000|2024-09-25 15:50:10|7304.5|7292.5|7305.8|7293.8|7305.8|7297.9|7303.9|7292.2|3
1727279420000|2024-09-25 15:50:20|7303.5|7295.5|7305.8|7293.8|7305.8|7296.3|7301.4|7293.8|1
1727279430000|2024-09-25 15:50:30|7304.1|7296.1|7306.3|7294.3|7309.1|7297.1|7303.6|7294.3|4
1727279440000|2024-09-25 15:50:40|7307.3|7295.3|7304.9|7292.9|7308.4|7296.5|7302.9|7290.9|5
1727279450000|2024-09-25 15:50:50|7303.8|7291.8|7293.4|7281.4|7304|7292|7293.4|7281.4|3
1727279460000|2024-09-25 15:51:00|7294|7282|7294|7282|7294|7282|7293.7|7281.7|1
1727279470000|2024-09-25 15:51:10|7293.4|7281.4|7294.5|7282.5|7294.5|7282.5|7293.2|7281.2|0
1727279480000|2024-09-25 15:51:20|7294.2|7282.2|7293.4|7281.4|7294.7|7282.7|7292.5|7280.5|3
1727279490000|2024-09-25 15:51:30|7293.7|7281.7|7297.9|7285.9|7298.1|7286.1|7293.7|7281.7|0
1727279500000|2024-09-25 15:51:40|7297.6|7285.6|7293|7281|7297.6|7285.6|7292.7|7280.7|2
1727279510000|2024-09-25 15:51:50|7294|7282|7307.6|7299.6|7308.1|7299.6|7293.7|7281.7|5
1727279520000|2024-09-25 15:52:00|7307.8|7299.8|7306.4|7294.4|7307.8|7300|7306|7294.1|1
1727279530000|2024-09-25 15:52:10|7306.1|7294.1|7305.4|7293.4|7306.1|7294.1|7305.4|7293.4|0
1727279540000|2024-09-25 15:52:20|7302.9|7294.9|7305.9|7293.9|7305.9|7295.4|7299.5|7290.4|4
1727279550000|2024-09-25 15:52:30|7306.4|7294.4|7307.7|7295.7|7308.9|7296.9|7306.4|7294.4|0
1727279560000|2024-09-25 15:52:40|7307.8|7295.8|7307.8|7295.8|7307.8|7295.8|7307.5|7295.5|0
1727279570000|2024-09-25 15:52:50|7307.5|7295.5|7308.5|7296.5|7308.5|7296.5|7307.5|7295.5|1
1727279580000|2024-09-25 15:53:00|7306.6|7300.6|7307.1|7295.1|7307.6|7301.3|7306.6|7295.1|3
1727279590000|2024-09-25 15:53:10|7306.7|7294.7|7305.7|7293.7|7306.7|7294.7|7305.7|7293.7|2
1727279600000|2024-09-25 15:53:20|7307|7295|7307.3|7295.3|7311.8|7299.8|7307|7295|8
1727279610000|2024-09-25 15:53:30|7307.1|7295.1|7309.2|7297.2|7309.2|7297.2|7307.1|7295.1|2
1727279620000|2024-09-25 15:53:40|7308|7296|7308|7296|7308|7296|7308|7296|0
1727279630000|2024-09-25 15:53:50|7305.5|7293.5|7306.3|7294.3|7306.5|7294.5|7305.5|7293.5|2
1727279640000|2024-09-25 15:54:00|7307.2|7295.2|7307|7295|7307.2|7295.2|7306.7|7294.7|1
1727279660000|2024-09-25 15:54:20|7307.7|7295.7|7306.7|7298.7|7308|7298.7|7306.5|7295.7|0
1727279670000|2024-09-25 15:54:30|7311|7299|7310.5|7302.5|7312|7302.5|7310.5|7299|1
1727279680000|2024-09-25 15:54:40|7311|7303|7310.7|7302.7|7311|7303|7310.7|7302.7|0
1727279690000|2024-09-25 15:54:50|7314.7|7302.4|7309.4|7297.4|7314.7|7302.4|7309.4|7297.4|3
1727279700000|2024-09-25 15:55:00|7309.9|7297.9|7310.1|7298.1|7310.1|7298.1|7309.9|7297.9|1
1727279760000|2024-09-25 15:56:00|7309|7297|7309|7297|7309|7297|7309|7297|0
1727279780000|2024-09-25 15:56:20|7300.6|7294.6|7298.7|7290.7|7301|7294.6|7298.7|7289|5
1727279790000|2024-09-25 15:56:30|7296.7|7285.1|7297.2|7285.2|7297.2|7285.9|7291.9|7285.1|3
1727279800000|2024-09-25 15:56:40|7295.3|7289.3|7304.9|7292.9|7304.9|7292.9|7295.3|7289.3|7
1727279810000|2024-09-25 15:56:50|7304.4|7292.4|7304.1|7292.1|7304.4|7292.4|7304.1|7292.1|0
1727279820000|2024-09-25 15:57:00|7304.6|7292.6|7304.6|7292.6|7304.6|7292.6|7304.6|7292.6|0
1727279830000|2024-09-25 15:57:10|7304.1|7292.1|7305.1|7293.1|7305.1|7293.1|7304.1|7292.1|1
1727279850000|2024-09-25 15:57:30|7304.9|7292.9|7304.9|7292.9|7304.9|7292.9|7304.9|7292.9|0
1727279860000|2024-09-25 15:57:40|7305.4|7293.4|7305.4|7293.4|7305.4|7293.4|7305.4|7293.4|0
1727279910000|2024-09-25 15:58:30|7305.6|7293.6|7305.6|7293.6|7305.6|7293.6|7305.6|7293.6|0
1727279920000|2024-09-25 15:58:40|7305.3|7293.3|7305.3|7293.3|7305.3|7293.3|7305.3|7293.3|0
1727279960000|2024-09-25 15:59:20|7305.2|7293.2|7305.7|7293.7|7305.7|7293.7|7305.2|7293.2|2
1727279990000|2024-09-25 15:59:50|7305.5|7293.5|7306.7|7294.7|7306.7|7294.7|7305.5|7293.5|1
1727280000000|2024-09-25 16:00:00|7306.1|7294.1|7306.7|7294.7|7306.7|7294.7|7305.7|7293.7|14
1727280020000|2024-09-25 16:00:20|||||||||1
1727280040000|2024-09-25 16:00:40|7306.4|7294.4|7306.6|7294.6|7306.6|7294.6|7306.4|7294.4|0
1727280060000|2024-09-25 16:01:00|7311.8|7299.8|7309.9|7297.9|7311.8|7299.8|7309.9|7297.9|3
1727280070000|2024-09-25 16:01:10|7309.7|7297.7|7309.8|7297.8|7310|7298|7309.7|7297.7|0
1727280080000|2024-09-25 16:01:20|7307.7|7299.7|7307.7|7299.7|7307.7|7299.7|7307.7|7299.7|0
1727280090000|2024-09-25 16:01:30|7307.2|7299.2|7311.6|7299.6|7311.6|7299.6|7301.9|7294.6|6
1727280100000|2024-09-25 16:01:40|7311.9|7299.9|7312.8|7300.8|7312.8|7300.8|7311.9|7299.9|0
1727280130000|2024-09-25 16:02:10|7312.6|7300.6|7312.6|7300.6|7312.6|7300.6|7312.6|7300.6|0
1727280140000|2024-09-25 16:02:20|7313.1|7301.1|7312.9|7300.9|7313.1|7301.1|7312.9|7300.9|0
1727280150000|2024-09-25 16:02:30|7313.6|7301.6|7314.3|7302.3|7315.1|7303.1|7313.6|7301.6|1
1727280160000|2024-09-25 16:02:40|7314.1|7302.1|7313.9|7301.9|7314.9|7302.9|7313.9|7301.9|1
1727280170000|2024-09-25 16:02:50|7311.6|7303.6|7311.1|7303.1|7311.6|7303.6|7311.1|7303.1|0
1727280190000|2024-09-25 16:03:10|||||||||1
1727280200000|2024-09-25 16:03:20|7308.5|7300.5|7306.7|7298.7|7308.5|7300.5|7306.7|7298.7|2
1727280210000|2024-09-25 16:03:30|||||||||1
1727280220000|2024-09-25 16:03:40|7306.9|7298.9|7306.9|7298.9|7306.9|7298.9|7306.9|7298.9|0
1727280240000|2024-09-25 16:04:00|7306.4|7298.4|7306.9|7298.9|7306.9|7298.9|7306.4|7298.4|1
1727280250000|2024-09-25 16:04:10|7306.7|7298.7|7306.7|7298.7|7306.7|7298.7|7306.7|7298.7|0
1727280270000|2024-09-25 16:04:30|7306.9|7298.9|7306.9|7298.9|7306.9|7298.9|7306.9|7298.9|0
1727280280000|2024-09-25 16:04:40|7306.6|7298.6|7305|7297|7307.8|7298.6|7305|7295.8|1
1727280300000|2024-09-25 16:05:00|7304.4|7296.4|7311.2|7299.2|7311.2|7299.2|7303.9|7296.4|1
1727280310000|2024-09-25 16:05:10|7306.4|7300.4|7306.2|7300.2|7306.4|7300.4|7306.2|7300.2|1
1727280320000|2024-09-25 16:05:20|7304.9|7298.9|7304.9|7298.9|7304.9|7298.9|7304.9|7298.9|1
1727280330000|2024-09-25 16:05:30|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|7304.6|7298.6|0
1727280340000|2024-09-25 16:05:40|7304.9|7298.9|7304.4|7298.4|7305.1|7299.1|7304.4|7298.4|3
1727280350000|2024-09-25 16:05:50|7303.9|7297.9|7303.6|7297.6|7304.1|7298.1|7303.6|7297.6|2
1727280360000|2024-09-25 16:06:00|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|0
1727280370000|2024-09-25 16:06:10|7303.3|7297.3|7303.3|7297.3|7303.3|7297.3|7303.3|7297.3|0
1727280380000|2024-09-25 16:06:20|7303.6|7297.6|7306.3|7300.3|7306.3|7300.3|7303.3|7297.3|3
1727280400000|2024-09-25 16:06:40|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|2
1727280420000|2024-09-25 16:07:00|7304.2|7298.2|7307.7|7299.7|7310|7299.7|7302.3|7296.3|6
1727280460000|2024-09-25 16:07:40|||||||||1
1727280470000|2024-09-25 16:07:50|7308.4|7300.4|7309.7|7303.7|7309.7|7303.7|7308.4|7300.4|2
1727280480000|2024-09-25 16:08:00|7314.3|7306.3|7312.3|7304.3|7314.3|7306.5|7312.3|7300.8|3
1727280490000|2024-09-25 16:08:10|7311.6|7303.6|7311.6|7303.6|7311.6|7303.6|7311.6|7303.6|0
1727280500000|2024-09-25 16:08:20|7312.1|7304.1|7312.1|7304.1|7312.1|7304.1|7312.1|7304.1|0
1727280510000|2024-09-25 16:08:30|7311.8|7303.8|7310.9|7304.9|7312|7304.9|7310.9|7303.8|0
1727280520000|2024-09-25 16:08:40|7310.7|7304.7|7310.7|7304.7|7310.7|7304.7|7310.7|7304.7|0
1727280530000|2024-09-25 16:08:50|7310.9|7304.9|7307.9|7299.9|7310.9|7304.9|7307.9|7298.4|1
1727280540000|2024-09-25 16:09:00|7308.2|7300.2|7308.2|7300.2|7308.2|7300.2|7308.2|7300.2|0
1727280570000|2024-09-25 16:09:30|||||||||1
1727280580000|2024-09-25 16:09:40|7311.3|7299.3|7312.4|7300.4|7312.4|7300.4|7311.3|7299.3|0
1727280600000|2024-09-25 16:10:00|7311.1|7303.1|7311.1|7303.1|7311.1|7303.1|7311.1|7303.1|0
1727280610000|2024-09-25 16:10:10|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|7313.4|7301.4|0
1727280620000|2024-09-25 16:10:20|7311.1|7303.1|7311.1|7303.1|7311.1|7303.1|7311.1|7303.1|0
1727280700000|2024-09-25 16:11:40|7319|7307|7318|7310|7319|7310|7318|7307|4
1727280720000|2024-09-25 16:12:00|7318.5|7310.5|7318.5|7310.5|7318.5|7310.5|7318.5|7310.5|0
1727280730000|2024-09-25 16:12:10|7318.3|7310.3|7318.3|7310.3|7318.3|7310.3|7318.3|7310.3|0
1727280750000|2024-09-25 16:12:30|7318.2|7310.2|7318.2|7310.2|7318.2|7310.2|7318.2|7310.2|0
1727280770000|2024-09-25 16:12:50|7319|7311|7319.2|7311.2|7319.2|7311.2|7319|7311|0
1727280780000|2024-09-25 16:13:00|7319.4|7311.4|7319.4|7311.4|7319.4|7311.4|7319.4|7311.4|0
1727280830000|2024-09-25 16:13:50|7317.9|7311.9|7317.9|7311.9|7317.9|7311.9|7317.9|7311.9|1
1727280840000|2024-09-25 16:14:00|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|7317.7|7311.7|0
1727280850000|2024-09-25 16:14:10|7315.8|7309.8|7316.1|7308.1|7316.1|7309.8|7315.8|7308.1|2
1727280860000|2024-09-25 16:14:20|7316.3|7308.3|7316.5|7308.5|7316.5|7308.5|7316.3|7308.3|1
1727280900000|2024-09-25 16:15:00|7316.1|7308.1|7324|7312|7324|7312|7316.1|7308.1|5
1727280920000|2024-09-25 16:15:20|7322.8|7314.8|7322.8|7314.8|7322.8|7314.8|7322.8|7314.8|0
1727280930000|2024-09-25 16:15:30|7323|7315|7323|7315|7323|7315|7323|7315|0
1727280970000|2024-09-25 16:16:10|7323.2|7315.2|7323.5|7315.5|7323.7|7315.7|7323.2|7315.2|1
1727280980000|2024-09-25 16:16:20|7323.3|7315.3|7322.9|7314.9|7323.3|7316.6|7322.6|7314.9|3
1727280990000|2024-09-25 16:16:30|7322.5|7314.5|7322.5|7314.5|7322.5|7314.5|7322.5|7314.5|0
1727281080000|2024-09-25 16:18:00|7320.1|7308.1|7320.1|7308.1|7320.1|7308.1|7320.1|7308.1|4
1727281090000|2024-09-25 16:18:10|7317.3|7309.3|7317.3|7309.3|7317.3|7309.3|7317.3|7309.3|0
1727281110000|2024-09-25 16:18:30|7317.6|7309.6|7315.3|7309.3|7317.6|7309.6|7315.3|7309.3|1
1727281120000|2024-09-25 16:18:40|7315.5|7309.5|7332.5|7324.5|7334.2|7324.5|7315.5|7309.5|50
1727281130000|2024-09-25 16:18:50|7331.9|7323.9|7328.7|7322.7|7331.9|7323.9|7328.7|7322|4
1727281140000|2024-09-25 16:19:00|7327.2|7321.2|7326.7|7318.7|7327.2|7321.2|7326.1|7318.7|4
1727281150000|2024-09-25 16:19:10|7327|7319|7326.5|7320.5|7327|7320.5|7326.5|7319|1
1727281160000|2024-09-25 16:19:20|7325.7|7319.7|7325.2|7319.2|7325.7|7319.7|7325.2|7319.2|1
1727281170000|2024-09-25 16:19:30|||||||||1
1727281180000|2024-09-25 16:19:40|7328.1|7320.1|7328.1|7322.1|7328.1|7322.1|7327.6|7320.1|6
1727281190000|2024-09-25 16:19:50|7329.2|7323.2|7330.1|7322.1|7330.1|7323.6|7329.1|7321.1|2
1727281210000|2024-09-25 16:20:10|7329.8|7321.8|7329.8|7321.8|7330.1|7322.1|7329.8|7321.8|0
1727281220000|2024-09-25 16:20:20|7329.7|7317.7|7329.7|7317.7|7329.7|7317.7|7329.7|7317.7|4
1727281230000|2024-09-25 16:20:30|7330|7318|7327.9|7319.9|7330.5|7319.9|7327.9|7318|0
1727281240000|2024-09-25 16:20:40|7327|7319|7327|7319|7327|7319|7327|7319|0
1727281250000|2024-09-25 16:20:50|7327.8|7319.8|7327.8|7319.8|7327.8|7319.8|7327.8|7319.8|0
1727281260000|2024-09-25 16:21:00|7328.3|7320.3|7328.3|7320.3|7328.3|7320.3|7328.3|7320.3|0
1727281270000|2024-09-25 16:21:10|7328.5|7320.5|7328.5|7320.5|7328.5|7320.5|7328.5|7320.5|0
1727281280000|2024-09-25 16:21:20|7328.3|7320.3|7327.8|7321.8|7328.3|7321.8|7327.8|7320.3|1
1727281290000|2024-09-25 16:21:30|7328|7322|7327.5|7321.5|7328|7322|7327.5|7321.5|0
1727281300000|2024-09-25 16:21:40|7328|7322|7328|7322|7328|7322|7328|7322|0
1727281320000|2024-09-25 16:22:00|7327.7|7321.7|7329.1|7321.1|7330.1|7324.1|7327.6|7320.4|9
1727281350000|2024-09-25 16:22:30|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|7328.9|7322.9|2
1727281360000|2024-09-25 16:22:40|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|7329.2|7323.2|0
1727281370000|2024-09-25 16:22:50|7328.9|7320.9|7328.9|7320.9|7328.9|7320.9|7328.9|7320.9|1
1727281380000|2024-09-25 16:23:00|7329.1|7321.1|7329.1|7321.1|7329.1|7321.1|7329.1|7321.1|0
1727281410000|2024-09-25 16:23:30|||||||||1
1727281450000|2024-09-25 16:24:10|7329.3|7321.3|7322.7|7310.7|7329.3|7321.3|7322.7|7310.7|1
1727281460000|2024-09-25 16:24:20|7321.9|7313.9|7317.5|7311.5|7322.2|7314.2|7317.5|7307|16
1727281470000|2024-09-25 16:24:30|7317.8|7311.8|7321.3|7313.3|7321.3|7313.3|7317.8|7311.8|1
1727281500000|2024-09-25 16:25:00|7321|7313|7321|7313|7321|7313|7321|7313|1
1727281510000|2024-09-25 16:25:10|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|7323.7|7317.7|3
1727281520000|2024-09-25 16:25:20|7321.9|7315.9|7321.2|7313.2|7321.9|7315.9|7321.2|7313.2|4
1727281550000|2024-09-25 16:25:50|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|7320.5|7314.5|0
1727281560000|2024-09-25 16:26:00|7320.3|7314.3|7320.2|7314.2|7320.3|7314.3|7320|7314|0
1727281570000|2024-09-25 16:26:10|7317.9|7311.9|7317|7309|7318.8|7311.9|7317|7306.8|2
1727281590000|2024-09-25 16:26:30|7316.6|7308.6|7319.1|7307.1|7319.1|7308.6|7316.6|7306.1|2
1727281600000|2024-09-25 16:26:40|7319.4|7307.4|7319.1|7307.1|7319.4|7307.4|7319.1|7307.1|0
1727281640000|2024-09-25 16:27:20|7319.6|7307.6|7319.9|7307.9|7319.9|7307.9|7319.6|7307.6|0
1727281650000|2024-09-25 16:27:30|7320.1|7308.1|7320.1|7308.1|7320.1|7308.1|7320.1|7308.1|0
1727281680000|2024-09-25 16:28:00|7320.4|7308.4|7319.9|7307.9|7320.4|7308.4|7319.9|7307.9|0
1727281690000|2024-09-25 16:28:10|7320.1|7308.1|7320.1|7308.1|7320.1|7308.1|7320.1|7308.1|0
1727281710000|2024-09-25 16:28:30|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|7320.5|7308.5|0
1727281730000|2024-09-25 16:28:50|7317.9|7309.9|7317.9|7309.9|7317.9|7309.9|7317.9|7309.9|0
1727281740000|2024-09-25 16:29:00|7317.5|7309.5|7316.9|7308.9|7317.7|7310.4|7316.2|7308.9|2
1727281750000|2024-09-25 16:29:10|7316.7|7308.7|7318.4|7306.4|7318.4|7308.7|7316.7|7306.4|1
1727281780000|2024-09-25 16:29:40|7318.6|7306.6|7318.9|7306.9|7319.1|7307.1|7318.6|7306.6|0
1727281790000|2024-09-25 16:29:50|7316.3|7308.3|7316.3|7308.3|7316.3|7308.3|7316.3|7308.3|0
1727281800000|2024-09-25 16:30:00|7316.1|7308.1|7316.1|7308.1|7316.1|7308.1|7316.1|7308.1|0
1727281830000|2024-09-25 16:30:30|7315.1|7307.1|7315.1|7307.1|7315.1|7307.1|7315.1|7307.1|0
1727281840000|2024-09-25 16:30:40|7313.6|7307.6|7318.9|7306.9|7318.9|7307.6|7313.6|7306.9|1
1727281860000|2024-09-25 16:31:00|7319.1|7307.1|7318.6|7306.6|7319.1|7307.1|7318.6|7306.6|0
1727281870000|2024-09-25 16:31:10|7319.2|7307.2|7318|7312|7319.2|7312|7317.7|7306.5|2
1727281890000|2024-09-25 16:31:30|7318.2|7312.2|7317.6|7309.6|7318.2|7312.2|7317.6|7309.6|1
1727281900000|2024-09-25 16:31:40|7316.3|7310.3|7316.1|7310.1|7320.2|7310.3|7316.1|7308.2|1
1727281920000|2024-09-25 16:32:00|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|7315.9|7309.9|0
1727281990000|2024-09-25 16:33:10|||||||||1
1727282010000|2024-09-25 16:33:30|7316.3|7310.3|7316.3|7310.3|7316.3|7310.3|7316.3|7310.3|0
1727282040000|2024-09-25 16:34:00|7316.3|7310.3|7314.2|7308.2|7316.3|7310.3|7314.2|7308.2|2
1727282050000|2024-09-25 16:34:10|7314.4|7308.4|7314.4|7308.4|7314.4|7308.4|7314.4|7308.4|0
1727282060000|2024-09-25 16:34:20|7314.3|7308.3|7313.7|7307.7|7314.3|7308.3|7313.7|7307.7|8
1727282070000|2024-09-25 16:34:30|7311.8|7305.8|7312.9|7306.9|7312.9|7306.9|7311.8|7305.8|3
1727282080000|2024-09-25 16:34:40|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|7313.1|7307.1|0
1727282100000|2024-09-25 16:35:00|7312.7|7306.7|7312.7|7306.7|7312.7|7306.7|7312.7|7306.7|0
1727282120000|2024-09-25 16:35:20|7311.9|7303.9|7311.9|7303.9|7311.9|7303.9|7311.9|7303.9|4
1727282140000|2024-09-25 16:35:40|7311|7305|7311.9|7303.9|7311.9|7305|7311|7303.9|0
1727282150000|2024-09-25 16:35:50|7305.5|7299.5|7307.1|7299.1|7307.1|7299.5|7305.5|7299.1|10
1727282160000|2024-09-25 16:36:00|7304|7298|7304.3|7298.3|7304.3|7298.3|7304|7298|5
1727282170000|2024-09-25 16:36:10|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|0
1727282180000|2024-09-25 16:36:20|||||||||5
1727282200000|2024-09-25 16:36:40|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|2
1727282210000|2024-09-25 16:36:50|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|7302.3|7296.3|18
1727282220000|2024-09-25 16:37:00|7303.5|7295.5|7301.8|7295.8|7303.5|7297|7301.8|7295.5|1
1727282230000|2024-09-25 16:37:10|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|7301.3|7295.3|0
1727282240000|2024-09-25 16:37:20|7302|7296|7303.1|7297.1|7303.1|7297.1|7302|7296|2
1727282250000|2024-09-25 16:37:30|7303.5|7295.5|7303.5|7295.5|7303.5|7295.5|7303.5|7295.5|0
1727282260000|2024-09-25 16:37:40|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|7302.8|7296.8|0
1727282270000|2024-09-25 16:37:50|7303.5|7297.5|7304.1|7298.1|7304.1|7298.1|7303.5|7297.5|14
1727282280000|2024-09-25 16:38:00|7303.5|7297.5|7303|7297|7303.5|7297.5|7302.7|7296.7|6
1727282290000|2024-09-25 16:38:10|7303.5|7297.5|7303.5|7297.5|7304.2|7297.5|7303.5|7296.2|0
1727282340000|2024-09-25 16:39:00|7304.2|7296.2|7304.2|7296.2|7304.2|7296.2|7304.2|7296.2|0
1727282350000|2024-09-25 16:39:10|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|7303.4|7297.4|0
1727282360000|2024-09-25 16:39:20|7304.2|7296.2|7303.4|7297.4|7304.2|7297.4|7303.4|7296.2|0
1727282370000|2024-09-25 16:39:30|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|0
1727282400000|2024-09-25 16:40:00|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|7302.4|7296.4|2
1727282410000|2024-09-25 16:40:10|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|7302.7|7296.7|0
1727282440000|2024-09-25 16:40:40|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|7302.6|7296.6|0
1727282480000|2024-09-25 16:41:20|||||||||1
1727282490000|2024-09-25 16:41:30|7302.1|7296.1|7303.4|7297.4|7303.4|7297.4|7302.1|7296.1|5
1727282500000|2024-09-25 16:41:40|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|7303.6|7297.6|0
1727282510000|2024-09-25 16:41:50|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|7304.2|7298.2|0
1727282520000|2024-09-25 16:42:00|7303.9|7297.9|7303.7|7297.7|7303.9|7297.9|7303.7|7297.7|2
1727282530000|2024-09-25 16:42:10|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|1
1727282540000|2024-09-25 16:42:20|7303.8|7297.8|7306.9|7298.9|7306.9|7298.9|7303.6|7297.6|8
1727282550000|2024-09-25 16:42:30|7307.1|7299.1|7307.1|7299.1|7307.1|7299.1|7307.1|7299.1|0
1727282560000|2024-09-25 16:42:40|7306.9|7298.9|7306.9|7298.9|7306.9|7299.6|7305.6|7298.9|1
1727282570000|2024-09-25 16:42:50|7307.1|7299.1|7309|7301|7309|7302.3|7307.1|7299.1|4
1727282590000|2024-09-25 16:43:10|7308.7|7300.7|7309|7301|7309|7301|7308.2|7300.2|0
1727282600000|2024-09-25 16:43:20|7315.3|7307.3|7315.4|7307.4|7315.4|7307.4|7315.3|7307.3|1
1727282610000|2024-09-25 16:43:30|7314.8|7306.8|7316.5|7304.5|7316.5|7306.8|7314.8|7304.5|0
1727282690000|2024-09-25 16:44:50|7314.8|7302.8|7313.3|7301.3|7314.8|7302.8|7313|7301|2
1727282700000|2024-09-25 16:45:00|7313|7301|7313|7301|7313|7301|7313|7301|0
1727282720000|2024-09-25 16:45:20|7313.8|7301.8|7314|7302|7314.9|7302.9|7313.8|7301.8|0
1727282730000|2024-09-25 16:45:30|7314.4|7302.4|7314.4|7302.4|7314.4|7302.4|7314.4|7302.4|0
1727282780000|2024-09-25 16:46:20|7314.9|7302.9|7314.9|7302.9|7314.9|7302.9|7314.9|7302.9|0
1727282800000|2024-09-25 16:46:40|7313.2|7305.2|7313.2|7305.2|7313.2|7305.2|7313.2|7305.2|0
1727282820000|2024-09-25 16:47:00|7313.4|7305.4|7313.4|7305.4|7313.4|7305.4|7313.4|7305.4|0
1727282830000|2024-09-25 16:47:10|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|7311.6|7305.6|0
1727282840000|2024-09-25 16:47:20|7311.3|7305.3|7311.1|7305.1|7311.3|7305.3|7310.9|7304.9|1
1727282860000|2024-09-25 16:47:40|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|2
1727282870000|2024-09-25 16:47:50|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|1
1727282920000|2024-09-25 16:48:40|7310.6|7304.6|7310.2|7304.2|7310.6|7304.6|7310.2|7304.2|2
1727282940000|2024-09-25 16:49:00|7311.5|7305.5|7310.9|7304.9|7311.5|7305.5|7310.9|7304.9|12
1727282950000|2024-09-25 16:49:10|7310.3|7304.3|7310.6|7304.6|7311|7305|7310.3|7304.3|7
1727282970000|2024-09-25 16:49:30|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|0
1727282990000|2024-09-25 16:49:50|||||||||2
1727283000000|2024-09-25 16:50:00|||||||||2
1727283010000|2024-09-25 16:50:10|7310.7|7304.7|7308.4|7302.4|7310.7|7304.7|7308.4|7302.4|6
1727283030000|2024-09-25 16:50:30|7307.8|7301.8|7310.8|7302.8|7310.8|7302.8|7307.8|7301.8|1
1727283040000|2024-09-25 16:50:40|7311.2|7303.2|7311.2|7303.2|7311.2|7303.2|7311.2|7303.2|0
1727283050000|2024-09-25 16:50:50|7311.6|7303.6|7309.4|7301.4|7311.6|7305.4|7309.3|7301.3|5
1727283060000|2024-09-25 16:51:00|7310.3|7302.3|7310.3|7302.3|7310.3|7302.3|7310.3|7302.3|0
1727283090000|2024-09-25 16:51:30|7310.1|7302.1|7310.1|7302.1|7310.1|7302.1|7310.1|7302.1|0
1727283100000|2024-09-25 16:51:40|7311|7303|7310.3|7304.3|7311.4|7304.3|7310.1|7303|1
1727283120000|2024-09-25 16:52:00|7310.6|7304.6|7310.3|7302.3|7311.8|7305.3|7307.3|7299.8|16
1727283130000|2024-09-25 16:52:10|7310.8|7302.8|7310.8|7302.8|7310.8|7302.8|7310.8|7302.8|0
1727283140000|2024-09-25 16:52:20|7310.9|7304.9|7311.2|7305.2|7311.2|7305.2|7310.9|7304.9|2
1727283150000|2024-09-25 16:52:30|7311.6|7305.6|7310.9|7304.9|7311.6|7305.6|7310.9|7304.9|0
1727283160000|2024-09-25 16:52:40|7311|7305|7311|7305|7311|7305|7311|7305|0
1727283180000|2024-09-25 16:53:00|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|7311.4|7305.4|0
1727283190000|2024-09-25 16:53:10|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|0
1727283200000|2024-09-25 16:53:20|7310|7302|7310.3|7302.3|7312|7302.3|7310|7300|2
1727283210000|2024-09-25 16:53:30|7310.5|7302.5|7310.5|7302.5|7310.5|7302.5|7310.5|7302.5|0
1727283220000|2024-09-25 16:53:40|7310|7302|7312.3|7300.3|7312.3|7302|7310|7300.3|10
1727283240000|2024-09-25 16:54:00|7312.2|7300.2|7312.2|7300.2|7312.2|7300.2|7312.2|7300.2|0
1727283250000|2024-09-25 16:54:10|7310.5|7302.5|7311.2|7303.2|7311.2|7303.2|7310.5|7302.5|0
1727283260000|2024-09-25 16:54:20|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|7310.3|7304.3|0
1727283280000|2024-09-25 16:54:40|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|0
1727283300000|2024-09-25 16:55:00|7309.8|7303.8|7307|7301|7312.4|7303.8|7307|7300.4|16
1727283310000|2024-09-25 16:55:10|7311.3|7299.3|7306.3|7298.3|7311.3|7301|7305.2|7297.7|8
1727283320000|2024-09-25 16:55:20|7306.5|7298.5|7309.3|7297.3|7309.5|7298.5|7306.5|7297.3|1
1727283350000|2024-09-25 16:55:50|7308.5|7302.5|7308.5|7302.5|7308.5|7302.5|7308.5|7302.5|0
1727283390000|2024-09-25 16:56:30|7310|7302|7309.7|7303.7|7310|7303.8|7309.7|7302|0
1727283400000|2024-09-25 16:56:40|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|7309.1|7303.1|2
1727283420000|2024-09-25 16:57:00|7308.7|7302.7|7305.1|7299.1|7309.2|7303.2|7305.1|7299.1|3
1727283430000|2024-09-25 16:57:10|7306.4|7298.4|7306.6|7298.6|7306.6|7298.6|7306.4|7298.4|1
1727283440000|2024-09-25 16:57:20|7306.9|7298.9|7307.4|7299.4|7310|7299.4|7306.9|7298|3
1727283460000|2024-09-25 16:57:40|7305.9|7299.9|7305.9|7299.9|7305.9|7299.9|7305.9|7299.9|1
1727283480000|2024-09-25 16:58:00|7306.1|7300.1|7305.9|7299.9|7306.1|7300.1|7305.9|7299.9|0
1727283510000|2024-09-25 16:58:30|7305.8|7299.8|7311|7299|7311|7299.8|7305.8|7299|2
1727283570000|2024-09-25 16:59:30|7309.5|7301.5|7309|7301|7309.5|7301.5|7309|7301|1
1727283590000|2024-09-25 16:59:50|7311.5|7299.5|7311.5|7299.5|7311.5|7301.2|7309.2|7299.5|1
1727283600000|2024-09-25 17:00:00|7311.7|7299.7|7306.9|7298.9|7311.7|7299.7|7306.9|7296.9|16
1727283650000|2024-09-25 17:00:50|7309.7|7297.7|7309.4|7297.4|7309.7|7297.7|7309.4|7297.4|1
1727283670000|2024-09-25 17:01:10|7309.9|7297.9|7309.9|7297.9|7309.9|7297.9|7309.9|7297.9|0
1727283690000|2024-09-25 17:01:30|7309.8|7297.8|7309.8|7297.8|7309.8|7297.8|7309.8|7297.8|0
1727283700000|2024-09-25 17:01:40|7309.6|7297.6|7309.6|7297.6|7309.6|7297.6|7309.6|7297.6|0
1727283710000|2024-09-25 17:01:50|7306.8|7298.8|7306.8|7298.8|7306.8|7298.8|7306.8|7298.8|0
1727283720000|2024-09-25 17:02:00|7307.1|7299.1|7306.8|7298.8|7307.1|7299.1|7306.8|7298.8|0
1727283730000|2024-09-25 17:02:10|7306.6|7298.6|7306.6|7298.6|7306.6|7298.6|7306.6|7298.6|0
1727283750000|2024-09-25 17:02:30|7307.1|7299.1|7306.8|7298.8|7307.1|7299.1|7306.8|7298.8|0
1727283760000|2024-09-25 17:02:40|7306.5|7298.5|7307.3|7299.3|7307.3|7299.3|7306.5|7298.5|0
1727283780000|2024-09-25 17:03:00|7307.5|7299.5|7307.5|7299.5|7307.5|7299.5|7307.5|7299.5|0
1727283790000|2024-09-25 17:03:10|7307.3|7299.3|7307.3|7299.3|7307.3|7299.3|7307.3|7299.3|0
1727283800000|2024-09-25 17:03:20|||||||||1
1727283810000|2024-09-25 17:03:30|7306.5|7300.5|7306.7|7298.7|7306.7|7300.5|7306.5|7298.7|1
1727283850000|2024-09-25 17:04:10|7306|7300|7306.4|7300.4|7307.9|7300.4|7306|7299.9|3
1727283860000|2024-09-25 17:04:20|7307.7|7299.7|7307.7|7299.7|7307.7|7299.7|7307.7|7299.7|0
1727283890000|2024-09-25 17:04:50|7307.9|7299.9|7307.9|7299.9|7307.9|7299.9|7307.9|7299.9|1
1727283910000|2024-09-25 17:05:10|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|0
1727283920000|2024-09-25 17:05:20|||||||||1
1727283930000|2024-09-25 17:05:30|7306.5|7300.5|7307.2|7299.2|7307.2|7300.5|7306.5|7298.7|11
1727283940000|2024-09-25 17:05:40|7308|7300|7308|7300|7308|7300|7308|7300|1
1727283960000|2024-09-25 17:06:00|7308.2|7300.2|7308.5|7300.5|7308.7|7301.6|7307.6|7300.2|1
1727283970000|2024-09-25 17:06:10|7309.8|7301.8|7311.4|7303.4|7311.4|7303.4|7309.8|7301.8|10
1727283980000|2024-09-25 17:06:20|7309.7|7303.7|7309.7|7303.7|7309.7|7303.7|7309.7|7303.7|0
1727283990000|2024-09-25 17:06:30|7309.9|7303.9|7310.4|7302.4|7311.7|7303.9|7309.9|7299.7|5
1727284010000|2024-09-25 17:06:50|7315.9|7303.9|7314.6|7306.6|7315.9|7306.6|7314.6|7303.9|1
1727284020000|2024-09-25 17:07:00|7314.8|7306.8|7314.6|7306.6|7314.8|7306.8|7314.6|7306.6|0
1727284030000|2024-09-25 17:07:10|7313.9|7305.9|7313.9|7305.9|7313.9|7305.9|7313.9|7305.9|0
1727284050000|2024-09-25 17:07:30|7312.4|7306.4|7309.4|7303.4|7312.4|7306.4|7308.8|7302.8|4
1727284060000|2024-09-25 17:07:40|7311|7299|7311.6|7299.6|7311.6|7299.6|7311|7299|2
1727284070000|2024-09-25 17:07:50|7312.2|7300.2|7311|7303|7312.2|7303|7311|7300.2|1
1727284080000|2024-09-25 17:08:00|7309.7|7303.7|7309.7|7303.7|7309.7|7303.7|7309.7|7303.7|11
1727284090000|2024-09-25 17:08:10|7310|7304|7310.2|7304.2|7310.2|7304.2|7310|7304|2
1727284100000|2024-09-25 17:08:20|7308.9|7300.9|7308.9|7300.9|7308.9|7300.9|7308.9|7300.9|6
1727284140000|2024-09-25 17:09:00|7308.4|7302.4|7308.7|7302.7|7308.7|7302.7|7308.4|7302.4|0
1727284150000|2024-09-25 17:09:10|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|7308.4|7302.4|0
1727284170000|2024-09-25 17:09:30|7308.2|7302.2|7308.9|7300.9|7308.9|7302.2|7308.2|7300.9|4
1727284180000|2024-09-25 17:09:40|7309.2|7301.2|7308.9|7300.9|7309.2|7301.2|7308.9|7300.9|5
1727284260000|2024-09-25 17:11:00|7309.9|7301.9|7309.9|7301.9|7309.9|7301.9|7309.9|7301.9|1
1727284290000|2024-09-25 17:11:30|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|7309.6|7303.6|4
1727284300000|2024-09-25 17:11:40|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|0
1727284350000|2024-09-25 17:12:30|7309.8|7303.8|7309.8|7303.8|7309.8|7303.8|7309.8|7303.8|0
1727284380000|2024-09-25 17:13:00|7309|7303|7309|7303|7309|7303|7309|7303|4
1727284390000|2024-09-25 17:13:10|7309.2|7303.2|7309.2|7303.2|7309.2|7303.2|7308.7|7302.7|2
1727284410000|2024-09-25 17:13:30|||||||||1
1727284420000|2024-09-25 17:13:40|7309|7303|7309|7303|7309|7303|7309|7303|2
1727284460000|2024-09-25 17:14:20|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|18
1727284470000|2024-09-25 17:14:30|7304.9|7298.9|7304.9|7298.9|7304.9|7298.9|7304.9|7298.9|1
1727284480000|2024-09-25 17:14:40|7306.8|7300.8|7306.8|7300.8|7306.8|7300.8|7306.8|7300.8|3
1727284490000|2024-09-25 17:14:50|7307.8|7301.8|7308|7302|7308|7302|7307.8|7301.8|2
1727284500000|2024-09-25 17:15:00|7307.8|7301.8|7304.4|7298.4|7307.8|7301.8|7304.4|7298.4|4
1727284510000|2024-09-25 17:15:10|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|0
1727284520000|2024-09-25 17:15:20|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|3
1727284530000|2024-09-25 17:15:30|||||||||1
1727284540000|2024-09-25 17:15:40|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|7303.5|7297.5|1
1727284560000|2024-09-25 17:16:00|7305.9|7299.9|7305.2|7299.2|7305.9|7299.9|7305|7299|6
1727284570000|2024-09-25 17:16:10|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|7305.7|7299.7|0
1727284590000|2024-09-25 17:16:30|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|7305.3|7299.3|0
1727284600000|2024-09-25 17:16:40|7305.8|7299.8|7305.1|7299.1|7306.2|7300.2|7304.6|7298.6|2
1727284620000|2024-09-25 17:17:00|7304.6|7298.6|7303.5|7297.5|7304.6|7298.6|7303.5|7297.5|1
1727284630000|2024-09-25 17:17:10|7304|7298|7303.8|7297.8|7304|7298|7303.8|7297.8|2
1727284640000|2024-09-25 17:17:20|7303.5|7297.5|7303.8|7297.8|7303.8|7297.8|7303.5|7297.5|3
1727284660000|2024-09-25 17:17:40|||||||||1
1727284680000|2024-09-25 17:18:00|7303.5|7297.5|7304|7298|7304|7298|7303.5|7297.5|5
1727284690000|2024-09-25 17:18:10|7304.3|7298.3|7308|7300|7308|7300|7304.3|7298.3|2
1727284700000|2024-09-25 17:18:20|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|0
1727284710000|2024-09-25 17:18:30|7306.5|7300.5|7306.3|7300.3|7306.5|7300.5|7306.3|7300.3|1
1727284730000|2024-09-25 17:18:50|7307.8|7299.8|7307.8|7299.8|7307.8|7299.8|7307.8|7299.8|0
1727284740000|2024-09-25 17:19:00|7306.5|7300.5|7306|7300|7306.5|7300.5|7306|7300|0
1727284750000|2024-09-25 17:19:10|7305.6|7299.6|7305.6|7299.6|7305.6|7299.6|7305.6|7299.6|0
1727284790000|2024-09-25 17:19:50|7305.3|7299.3|7307.1|7301.1|7307.1|7301.1|7305.3|7299.3|13
1727284800000|2024-09-25 17:20:00|7307.3|7301.3|7307.3|7301.3|7307.3|7301.3|7307.3|7301.3|2
1727284810000|2024-09-25 17:20:10|7307.1|7301.1|7307.6|7301.6|7307.6|7301.6|7307.1|7301.1|1
1727284830000|2024-09-25 17:20:30|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|0
1727284840000|2024-09-25 17:20:40|7307.3|7301.3|7307.3|7301.3|7307.3|7301.3|7307.3|7301.3|0
1727284890000|2024-09-25 17:21:30|||||||||11
1727284900000|2024-09-25 17:21:40|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|7307.4|7301.4|1
1727284930000|2024-09-25 17:22:10|7306.3|7300.3|7304.8|7298.8|7306.3|7300.3|7304.8|7298.8|7
1727284940000|2024-09-25 17:22:20|7305.1|7299.1|7306.4|7300.4|7306.4|7300.4|7305|7299|2
1727284950000|2024-09-25 17:22:30|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|0
1727284960000|2024-09-25 17:22:40|7307.6|7301.6|7308.1|7302.1|7308.1|7302.1|7307.6|7301.6|0
1727284970000|2024-09-25 17:22:50|7305.4|7299.4|7305.4|7299.4|7305.4|7299.4|7305.4|7299.4|2
1727284990000|2024-09-25 17:23:10|7305.6|7299.6|7305.6|7299.6|7305.6|7299.6|7305.6|7299.6|0
1727285010000|2024-09-25 17:23:30|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|7305.8|7299.8|0
1727285030000|2024-09-25 17:23:50|7307.1|7299.1|7306.4|7300.4|7307.1|7300.4|7305.7|7299.1|0
1727285040000|2024-09-25 17:24:00|7306.1|7300.1|7305.7|7299.7|7306.2|7300.2|7305.7|7299.7|0
1727285050000|2024-09-25 17:24:10|7305.9|7299.9|7305.9|7299.9|7305.9|7299.9|7305.9|7299.9|0
1727285090000|2024-09-25 17:24:50|7306.1|7300.1|7311.2|7303.2|7311.6|7303.2|7306.1|7298.8|3
1727285100000|2024-09-25 17:25:00|7311|7303|7309.4|7297.4|7311.2|7305.2|7306.9|7297.4|5
1727285110000|2024-09-25 17:25:10|7307.9|7299.9|7307.9|7299.9|7307.9|7299.9|7307.9|7299.9|0
1727285130000|2024-09-25 17:25:30|7309.4|7301.4|7309.6|7301.6|7309.7|7301.7|7309.4|7301.4|2
1727285150000|2024-09-25 17:25:50|7309.2|7303.2|7310.9|7298.9|7310.9|7303.5|7307.6|7298.9|1
1727285160000|2024-09-25 17:26:00|7310.6|7298.6|7311.2|7303.2|7312.2|7303.2|7306.4|7298.6|4
1727285170000|2024-09-25 17:26:10|7309.9|7303.9|7311.4|7303.4|7311.4|7304.1|7309.9|7303.4|1
1727285180000|2024-09-25 17:26:20|7310.7|7304.7|7310.9|7304.9|7310.9|7304.9|7310.7|7304.7|0
1727285190000|2024-09-25 17:26:30|7311.1|7305.1|7313.5|7307.5|7314.8|7308.5|7311.1|7305.1|5
1727285200000|2024-09-25 17:26:40|7312.8|7304.8|7310.7|7304.7|7313.2|7304.8|7310.7|7301.2|6
1727285210000|2024-09-25 17:26:50|7311|7305|7311|7305|7311|7305|7311|7305|1
1727285220000|2024-09-25 17:27:00|7311.2|7305.2|7313|7305|7313|7305.2|7311.2|7305|1
1727285240000|2024-09-25 17:27:20|7312.8|7306.8|7315.2|7303.2|7315.2|7306.8|7312.8|7303|3
1727285250000|2024-09-25 17:27:30|7315|7303|7312.7|7306.7|7315|7307|7312.4|7303|1
1727285260000|2024-09-25 17:27:40|7313|7307|7313|7307|7313|7307|7313|7307|1
1727285270000|2024-09-25 17:27:50|||||||||2
1727285280000|2024-09-25 17:28:00|7312|7304|7311.2|7305.2|7312|7305.2|7311|7304|2
1727285290000|2024-09-25 17:28:10|7311.4|7305.4|7311.8|7305.8|7311.8|7305.8|7311.4|7305.4|1
1727285300000|2024-09-25 17:28:20|7312|7306|7312.2|7306.2|7313|7307|7312|7306|2
1727285310000|2024-09-25 17:28:30|||||||||601
1727285320000|2024-09-25 17:28:40|7312.4|7306.4|7312.2|7306.2|7312.7|7306.7|7312.2|7306.2|3
1727285330000|2024-09-25 17:28:50|7311.2|7305.2|7307.2|7299.2|7311.2|7305.2|7307.2|7299.2|16
1727285340000|2024-09-25 17:29:00|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|7304.8|7298.8|2
1727285350000|2024-09-25 17:29:10|7303.7|7297.7|7310.8|7298.8|7313.6|7304.1|7302.7|7296.7|16
1727285360000|2024-09-25 17:29:20|7309.4|7301.4|7309.1|7301.1|7309.4|7301.4|7308.8|7300.8|0
1727285370000|2024-09-25 17:29:30|7313.5|7301.5|7312.6|7300.6|7313.7|7301.7|7312.6|7300.6|12
1727285390000|2024-09-25 17:29:50|7313.8|7301.8|7311.4|7303.4|7314.2|7306|7311.1|7301.8|3
1727340300000|2024-09-26 08:45:00|7319.3|7313.3|7343.2|7331.2|7343.2|7333|7319.3|7313.3|32
1727340310000|2024-09-26 08:45:10|7343|7331|7363.2|7351.2|7363.2|7351.9|7341.1|7331|15
1727340320000|2024-09-26 08:45:20|7363.5|7351.5|7379.5|7367.5|7379.8|7367.8|7362.3|7351.5|15
1727340330000|2024-09-26 08:45:30|7380.1|7368.1|7387.1|7375.1|7387.1|7375.1|7380.1|7368.1|7
1727340340000|2024-09-26 08:45:40|7387.8|7375.8|7386.5|7374.5|7390.9|7378.9|7383.6|7371.6|10
1727340350000|2024-09-26 08:45:50|7383.6|7371.6|7386.3|7374.3|7388.8|7376.8|7383.6|7371.6|10
1727340360000|2024-09-26 08:46:00|7385.2|7373.2|7375.5|7363.5|7385.2|7373.2|7371.4|7362.5|5
1727340370000|2024-09-26 08:46:10|7365.5|7353.5|7367.7|7355.7|7369.2|7357.2|7363.1|7351.1|1
1727340380000|2024-09-26 08:46:20|7367.2|7355.2|7362.9|7350.9|7367.2|7357.9|7362.6|7350.6|6
1727340390000|2024-09-26 08:46:30|7362.4|7350.4|7362.4|7350.4|7362.4|7350.4|7362.4|7350.4|0
1727340400000|2024-09-26 08:46:40|7363.2|7351.2|7362.4|7350.4|7363.9|7351.9|7362.4|7350.4|0
1727340410000|2024-09-26 08:46:50|7362.3|7350.3|7362.3|7350.3|7362.3|7350.3|7361.8|7349.8|0
1727340420000|2024-09-26 08:47:00|7362.4|7350.4|7366.1|7354.1|7369|7357|7358.7|7346.7|3
1727340430000|2024-09-26 08:47:10|7365.5|7353.5|7368.1|7356.1|7368.4|7356.4|7364.8|7352.8|0
1727340440000|2024-09-26 08:47:20|7369.7|7357.7|7370.7|7358.7|7370.7|7358.7|7369.7|7357.7|0
1727340450000|2024-09-26 08:47:30|7370.2|7358.2|7371.5|7359.5|7371.8|7359.8|7370.2|7358.2|3
1727340460000|2024-09-26 08:47:40|7373.8|7361.8|7373.3|7361.3|7373.8|7361.8|7373.3|7361.3|1
1727340470000|2024-09-26 08:47:50|7372.9|7360.9|7366.3|7354.3|7372.9|7360.9|7366.3|7354.3|3
1727340480000|2024-09-26 08:48:00|7366.8|7354.8|7367.5|7355.5|7367.5|7356.3|7364.3|7354.8|0
1727340490000|2024-09-26 08:48:10|7367|7355|7367|7355|7367|7356.7|7364.7|7355|0
1727340500000|2024-09-26 08:48:20|7364.5|7356.5|7367.5|7355.5|7367.5|7356.5|7364.5|7354.8|0
1727340510000|2024-09-26 08:48:30|7367|7355|7371.1|7359.1|7371.1|7359.1|7367|7355|1
1727340520000|2024-09-26 08:48:40|7372.8|7360.8|7371.4|7359.4|7372.8|7360.8|7371.4|7359.4|0
1727340530000|2024-09-26 08:48:50|7370.6|7358.6|7368|7356|7370.6|7358.6|7368|7356|0
1727340540000|2024-09-26 08:49:00|7365|7357|7370.1|7358.1|7370.1|7358.1|7365|7355.2|6
1727340550000|2024-09-26 08:49:10|7369.9|7357.9|7367.8|7355.8|7369.9|7357.9|7364.9|7352.9|5
1727340560000|2024-09-26 08:49:20|7368.3|7356.3|7371.2|7359.2|7371.2|7359.2|7368.3|7356.3|0
1727340570000|2024-09-26 08:49:30|7371.4|7359.4|7374.9|7362.9|7374.9|7362.9|7371.4|7359.4|3
1727340580000|2024-09-26 08:49:40|7373.9|7361.9|7375.5|7367.5|7375.5|7367.5|7373.5|7361.5|0
1727340590000|2024-09-26 08:49:50|7379.7|7367.7|7378.5|7372.5|7380.2|7372.5|7378.2|7367|6
1727340600000|2024-09-26 08:50:00|7379|7367|7376.9|7364.9|7379|7368.2|7375.2|7363.2|14
1727340610000|2024-09-26 08:50:10|7377.2|7365.2|7377.2|7365.2|7377.2|7365.2|7377.2|7365.2|0
1727340620000|2024-09-26 08:50:20|7377.7|7365.7|7372.7|7360.7|7377.7|7365.7|7372.7|7360.7|3
1727340630000|2024-09-26 08:50:30|7368.3|7360.3|7370.7|7358.7|7370.7|7360.3|7368.3|7358.3|0
1727340640000|2024-09-26 08:50:40|7370.2|7358.2|7369.4|7357.4|7370.2|7358.9|7366.9|7357.2|2
1727340650000|2024-09-26 08:50:50|7366.9|7358.9|7361.3|7349.3|7366.9|7359.3|7361.3|7349.3|1
1727340660000|2024-09-26 08:51:00|7362.5|7350.5|7363.6|7351.6|7364|7352|7362.5|7350.5|1
1727340670000|2024-09-26 08:51:10|7364.6|7352.6|7371.8|7359.8|7373|7361|7364.1|7352.1|2
1727340680000|2024-09-26 08:51:20|7371.2|7359.2|7368.3|7356.3|7371.2|7359.2|7368|7356|0
1727340690000|2024-09-26 08:51:30|7368.7|7356.7|7375.8|7363.8|7375.8|7363.8|7368.7|7356.7|1
1727340700000|2024-09-26 08:51:40|7376.4|7364.4|7376.8|7364.8|7377.1|7365.1|7376.4|7364.4|0
1727340710000|2024-09-26 08:51:50|7377.1|7365.1|7378.6|7366.6|7378.6|7367.6|7375.6|7365.1|0
1727340720000|2024-09-26 08:52:00|7378.8|7366.8|7378.1|7366.1|7378.8|7366.8|7378.1|7366.1|0
1727340730000|2024-09-26 08:52:10|7375.3|7367.3|7381.7|7369.7|7381.9|7369.9|7375.3|7366.7|4
1727340740000|2024-09-26 08:52:20|7381.4|7369.4|7381.4|7369.4|7381.4|7369.4|7381.4|7369.4|0
1727340770000|2024-09-26 08:52:50|7380.8|7368.8|7380.4|7368.4|7380.8|7368.8|7380.4|7368.4|0
1727340780000|2024-09-26 08:53:00|7377.6|7369.6|7370.2|7358.2|7377.6|7369.6|7370.1|7358.1|4
1727340790000|2024-09-26 08:53:10|7371|7359|7371.4|7359.4|7371.9|7359.9|7370.7|7358.7|0
1727340800000|2024-09-26 08:53:20|7371.9|7359.9|7367.3|7359.3|7372.4|7360.4|7367.3|7359.3|0
1727340810000|2024-09-26 08:53:30|7366.8|7358.8|7368.1|7356.1|7368.4|7359|7365.4|7353.4|2
1727340820000|2024-09-26 08:53:40|7366.9|7354.9|7371.6|7359.6|7371.9|7359.9|7366.9|7354.9|0
1727340830000|2024-09-26 08:53:50|7367.9|7359.9|7368.4|7360.4|7370.7|7360.4|7367.9|7358.7|0
1727340840000|2024-09-26 08:54:00|7367.9|7359.9|7367.9|7359.9|7368|7360.6|7365.9|7359.7|1
1727340850000|2024-09-26 08:54:10|7367.5|7355.5|7367.3|7355.3|7367.5|7355.5|7367.3|7355.3|2
1727340860000|2024-09-26 08:54:20|7364.7|7352.7|7365.5|7353.5|7365.5|7353.5|7364.5|7352.5|1
1727340870000|2024-09-26 08:54:30|7366|7354|7369|7357|7369.8|7357.8|7366|7354|1
1727340880000|2024-09-26 08:54:40|7369.4|7357.4|7370.4|7358.4|7370.4|7358.4|7369.4|7357.4|0
1727340890000|2024-09-26 08:54:50|7367.6|7359.6|7368|7360|7368.3|7360.3|7367.6|7359.6|1
1727340900000|2024-09-26 08:55:00|7370.9|7358.9|7377.7|7365.7|7377.7|7366.5|7370.9|7358.9|4
1727340910000|2024-09-26 08:55:10|7376.2|7364.2|7374|7366|7376.2|7366|7374|7363.2|0
1727340920000|2024-09-26 08:55:20|7374.2|7366.2|7375.5|7367.5|7377.8|7367.5|7374.2|7365.8|2
1727340930000|2024-09-26 08:55:30|7375.1|7367.1|7378.8|7366.8|7379.3|7369.6|7375.1|7364.2|3
1727340940000|2024-09-26 08:55:40|7377.8|7365.8|7377.8|7365.8|7377.8|7365.8|7377.8|7365.8|0
1727340960000|2024-09-26 08:56:00|7377.5|7365.5|7377.5|7365.5|7377.5|7365.5|7377.5|7365.5|0
1727340970000|2024-09-26 08:56:10|7377.1|7365.1|7375.4|7367.4|7377.1|7367.4|7375.4|7365.1|1
1727340980000|2024-09-26 08:56:20|7376.1|7368.1|7378.7|7370.7|7381.1|7370.8|7376.1|7368.1|1
1727340990000|2024-09-26 08:56:30|7377.4|7371.4|7379.1|7371.1|7379.9|7371.9|7377.4|7370.8|1
1727341000000|2024-09-26 08:56:40|7377.9|7365.9|7378.7|7366.7|7378.7|7366.7|7377.2|7365.2|4
1727341010000|2024-09-26 08:56:50|7378.5|7366.5|7380|7368|7380|7368|7378.5|7366.5|0
1727341020000|2024-09-26 08:57:00|7378.4|7366.4|7377.2|7365.2|7378.4|7366.4|7377.2|7365.2|0
1727341030000|2024-09-26 08:57:10|7376.9|7364.9|7377.7|7365.7|7377.7|7365.7|7376.9|7364.9|0
1727341040000|2024-09-26 08:57:20|7376.4|7364.4|7376.7|7364.7|7376.9|7364.9|7376.4|7364.4|0
1727341050000|2024-09-26 08:57:30|7370.6|7358.6|7370.6|7358.6|7370.6|7358.6|7370.6|7358.6|1
1727341060000|2024-09-26 08:57:40|7368.9|7360.9|7368.7|7360.7|7368.9|7360.9|7368.7|7360.7|1
1727341070000|2024-09-26 08:57:50|7368.9|7360.9|7378.1|7370.1|7379.6|7370.1|7368.9|7360.9|2
1727341080000|2024-09-26 08:58:00|7377.3|7369.3|7376.4|7368.4|7378.4|7369.3|7376.4|7365.9|1
1727341090000|2024-09-26 08:58:10|7377.2|7365.2|7375.4|7363.4|7377.2|7365.2|7374.7|7362.7|1
1727341100000|2024-09-26 08:58:20|7372.7|7364.7|7372.7|7364.7|7375.5|7364.7|7372.7|7363.5|0
1727341110000|2024-09-26 08:58:30|7373.2|7365.2|7373.1|7367.1|7373.2|7367.1|7373.1|7365.2|0
1727341120000|2024-09-26 08:58:40|7373.6|7367.6|7379|7367|7379.2|7368|7373.1|7367|1
1727341130000|2024-09-26 08:58:50|7378.8|7366.8|7379|7367|7379|7367|7378.8|7366.8|0
1727341140000|2024-09-26 08:59:00|7378.7|7366.7|7378.2|7366.2|7378.7|7366.7|7378.2|7366.2|0
1727341150000|2024-09-26 08:59:10|7378|7366|7376.9|7364.9|7378|7366|7376.9|7364.9|0
1727341170000|2024-09-26 08:59:30|7376.7|7364.7|7376.7|7364.7|7376.7|7364.7|7376.7|7364.7|0
1727341180000|2024-09-26 08:59:40|7376.5|7364.5|7376.5|7364.5|7376.5|7364.5|7376.5|7364.5|0
1727341190000|2024-09-26 08:59:50|7376|7364|7373.7|7365.7|7376|7365.7|7373.7|7364|0
1727341200000|2024-09-26 09:00:00|7379.8|7367.8|7379.6|7371.6|7380.6|7371.6|7379.6|7367.8|2
1727341210000|2024-09-26 09:00:10|7379.1|7373.1|7382.2|7374.2|7382.2|7374.7|7379.1|7372.9|2
1727341220000|2024-09-26 09:00:20|7381.2|7375.2|7382|7374|7382|7375.2|7381.2|7374|0
1727341230000|2024-09-26 09:00:30|7381.2|7375.2|7382.7|7370.7|7387.2|7378.3|7377.3|7369.4|10
1727341240000|2024-09-26 09:00:40|7383.9|7371.9|7384.7|7372.7|7384.7|7372.7|7383.4|7371.4|0
1727341250000|2024-09-26 09:00:50|7384.4|7372.4|7382.1|7374.1|7384.7|7374.1|7382.1|7372.4|0
1727341260000|2024-09-26 09:01:00|7381.7|7373.7|7379.8|7367.8|7381.7|7373.7|7378|7366|2
1727341270000|2024-09-26 09:01:10|7377.3|7369.3|7376.8|7368.8|7377.3|7369.3|7376.8|7368.8|0
1727341290000|2024-09-26 09:01:30|7375.5|7369.5|7377.1|7369.1|7377.1|7369.5|7375.5|7368.4|0
1727341300000|2024-09-26 09:01:40|7376.6|7368.6|7379.9|7367.9|7380.2|7369.5|7375.1|7366.9|0
1727341310000|2024-09-26 09:01:50|7380.4|7368.4|7380.9|7368.9|7380.9|7368.9|7380.4|7368.4|0
1727341320000|2024-09-26 09:02:00|7380.7|7368.7|7372.5|7366.5|7380.7|7368.7|7372.5|7366.5|1
1727341330000|2024-09-26 09:02:10|7371.9|7365.9|7372.2|7360.2|7373.3|7365.9|7371.9|7360.2|4
1727341340000|2024-09-26 09:02:20|7372|7360|7372|7360|7372|7360|7372|7360|0
1727341350000|2024-09-26 09:02:30|7372.2|7360.2|7372.2|7360.2|7372.2|7360.2|7372.2|7360.2|0
1727341360000|2024-09-26 09:02:40|7374.2|7362.2|7379.8|7367.8|7381.3|7369.3|7374.2|7362.2|2
1727341370000|2024-09-26 09:02:50|7378.8|7370.8|7380.5|7368.5|7380.5|7370.8|7378.8|7368.5|0
1727341380000|2024-09-26 09:03:00|7379.8|7367.8|7379.8|7367.8|7379.8|7367.8|7379.8|7367.8|0
1727341390000|2024-09-26 09:03:10|7378.7|7370.7|7378.7|7370.7|7378.7|7370.7|7378.7|7370.7|0
1727341400000|2024-09-26 09:03:20|7378.8|7370.8|7379.2|7371.2|7379.2|7371.2|7378.7|7370.7|0
1727341420000|2024-09-26 09:03:40|7378.6|7370.6|7378.6|7370.6|7378.6|7370.6|7378.6|7370.6|0
1727341450000|2024-09-26 09:04:10|7378.3|7370.3|7375.7|7369.7|7378.6|7370.6|7375.7|7367.7|3
1727341460000|2024-09-26 09:04:20|7375.8|7367.8|7375.8|7367.8|7375.8|7367.8|7375.8|7367.8|0
1727341470000|2024-09-26 09:04:30|7374.8|7366.8|7373.7|7365.7|7375|7367|7373.7|7365.7|0
1727341480000|2024-09-26 09:04:40|7372.6|7366.6|7379.3|7367.3|7379.3|7367.3|7372.6|7366.6|3
1727341490000|2024-09-26 09:04:50|7377.8|7369.8|7380.6|7368.6|7380.6|7370.5|7377.8|7368.1|0
1727341500000|2024-09-26 09:05:00|7378.1|7370.1|7377|7369|7379.8|7370.1|7377|7367.8|0
1727341510000|2024-09-26 09:05:10|7379.3|7367.3|7376.8|7368.8|7379.6|7368.8|7376.8|7367.1|0
1727341530000|2024-09-26 09:05:30|7380.4|7368.4|7380.4|7368.4|7380.4|7368.4|7380.4|7368.4|0
1727341540000|2024-09-26 09:05:40|7379.2|7371.2|7378.9|7372.9|7381.7|7372.9|7378.9|7369.7|0
1727341560000|2024-09-26 09:06:00|7378.4|7372.4|7384.2|7372.2|7384.2|7372.4|7378.4|7372.2|1
1727341570000|2024-09-26 09:06:10|7381.4|7373.4|7385.2|7373.2|7385.2|7374.7|7380.7|7373|0
1727341590000|2024-09-26 09:06:30|7382.5|7374.5|7382.5|7374.5|7382.5|7374.5|7382.5|7374.5|0
1727341610000|2024-09-26 09:06:50|7384|7376|7385|7377|7387.5|7377|7384|7375.5|0
1727341620000|2024-09-26 09:07:00|7384.8|7376.8|7387.8|7375.8|7387.8|7377|7384.8|7375.8|1
1727341630000|2024-09-26 09:07:10|7388|7376|7380.8|7374.8|7389|7378|7380.5|7374.5|3
1727341640000|2024-09-26 09:07:20|7380.5|7374.5|7380.3|7374.3|7380.5|7374.5|7380.3|7374.3|0
1727341650000|2024-09-26 09:07:30|7379|7373|7382.4|7370.4|7382.4|7373|7378.3|7370.4|3
1727341660000|2024-09-26 09:07:40|7383.3|7371.3|7383.8|7371.8|7384|7372|7383.3|7371.3|0
1727341670000|2024-09-26 09:07:50|7382.5|7374.5|7382.5|7374.5|7382.5|7374.5|7382.5|7374.5|0
1727341680000|2024-09-26 09:08:00|7384.8|7376.8|7391.1|7379.1|7391.1|7380.1|7384.8|7375.7|1
1727341690000|2024-09-26 09:08:10|7390.6|7378.6|7388.9|7380.9|7391.2|7380.9|7385.9|7378.6|1
1727341700000|2024-09-26 09:08:20|7391.4|7379.4|7388|7380|7391.4|7380.7|7388|7379.4|0
1727341720000|2024-09-26 09:08:40|7386|7381.5|7390.2|7384.2|7391.2|7384.5|7386|7381.5|5
1727341730000|2024-09-26 09:08:50|7390|7384|7390|7384|7390|7384|7390|7384|0
1727341740000|2024-09-26 09:09:00|7393|7385|7393.2|7385.2|7393.5|7385.5|7393|7385|1
1727341750000|2024-09-26 09:09:10|7392.7|7384.7|7390.7|7384.7|7392.7|7385.2|7390.7|7384.7|0
1727341760000|2024-09-26 09:09:20|7390.1|7384.1|7390.1|7384.1|7390.1|7384.1|7390.1|7384.1|1
1727341770000|2024-09-26 09:09:30|7390.4|7382.4|7390.7|7382.7|7390.7|7382.7|7390.4|7382.4|14
1727341780000|2024-09-26 09:09:40|7392|7384|7397.2|7389.2|7397.7|7391.2|7390.7|7384|10
1727341790000|2024-09-26 09:09:50|7402.3|7390.3|7398.8|7392.8|7402.3|7393.3|7398.3|7390.3|3
1727341800000|2024-09-26 09:10:00|7394.3|7386.3|7395.1|7387.1|7395.1|7387.6|7392.1|7385.6|12
1727341810000|2024-09-26 09:10:10|7395.7|7387.7|7395.7|7387.7|7395.7|7387.7|7395.7|7387.7|0
1727341820000|2024-09-26 09:10:20|7393.6|7387.6|7395.7|7389.7|7395.7|7389.7|7393.6|7387.6|13
1727341830000|2024-09-26 09:10:30|7395.4|7389.4|7393|7385|7395.9|7389.4|7390.9|7381.9|8
1727341840000|2024-09-26 09:10:40|7393.1|7385.1|7392.6|7386.6|7393.8|7386.6|7392.6|7385.1|0
1727341850000|2024-09-26 09:10:50|7395.4|7389.4|7398|7390|7398|7390|7395.4|7389.4|4
1727341860000|2024-09-26 09:11:00|7398.3|7390.3|7398.3|7390.3|7398.3|7390.3|7398.3|7390.3|0
1727341870000|2024-09-26 09:11:10|7399.3|7391.3|7397.1|7389.1|7401.4|7393.4|7396.4|7389.1|13
1727341880000|2024-09-26 09:11:20|7396.9|7388.9|7394.4|7388.4|7396.9|7388.9|7393.3|7384.8|1
1727341890000|2024-09-26 09:11:30|7395.1|7389.1|7396.7|7390.7|7397.2|7390.7|7395.1|7389.1|1
1727341900000|2024-09-26 09:11:40|7397.7|7391.7|7399.2|7391.2|7399.2|7391.9|7397.1|7390.7|1
1727341920000|2024-09-26 09:12:00|7399.4|7391.4|7399.9|7391.9|7399.9|7392.7|7398.1|7391.4|3
1727341930000|2024-09-26 09:12:10|7399.2|7393.2|7402.2|7394.2|7402.2|7394.2|7398.9|7392.9|2
1727341940000|2024-09-26 09:12:20|7402.7|7394.7|7404.8|7396.8|7406.5|7396.8|7401.2|7394.5|3
1727341950000|2024-09-26 09:12:30|7405|7397|7397.4|7391.4|7406|7399.8|7397.4|7391.4|6
1727341960000|2024-09-26 09:12:40|7397.6|7391.6|7396.5|7390.5|7398|7391.6|7396.3|7389.8|1
1727341970000|2024-09-26 09:12:50|7396.7|7388.7|7400.8|7392.8|7400.8|7392.8|7396.7|7388.7|3
1727341980000|2024-09-26 09:13:00|7400.6|7392.6|7400.8|7394.8|7401.4|7395.3|7400.1|7392.6|1
1727341990000|2024-09-26 09:13:10|7399.4|7393.4|7398.6|7392.6|7400.4|7394.4|7398.6|7392.6|2
1727342000000|2024-09-26 09:13:20|7398.3|7392.3|7393.2|7381.2|7399.2|7393.2|7393.2|7381.2|4
1727342010000|2024-09-26 09:13:30|7393.9|7381.9|7404.2|7398.2|7406.4|7398.2|7393.9|7381.9|8
1727342020000|2024-09-26 09:13:40|7403.6|7397.6|7402.2|7396.2|7404.7|7397.6|7402.1|7396.1|1
1727342030000|2024-09-26 09:13:50|7403.7|7395.7|7401.9|7395.9|7403.7|7396.2|7401.7|7395.7|1
1727342040000|2024-09-26 09:14:00|7400.5|7394.5|7400.2|7392.2|7400.5|7394.5|7400.1|7392.2|7
1727342050000|2024-09-26 09:14:10|7397.8|7391.8|7405|7399|7406|7399|7397.8|7391.8|6
1727342060000|2024-09-26 09:14:20|7405.7|7399.7|7403.3|7397.3|7405.7|7399.7|7402.1|7396.1|6
1727342070000|2024-09-26 09:14:30|7404.1|7398.1|7403.2|7397.2|7407.9|7400.7|7403.2|7397|6
1727342080000|2024-09-26 09:14:40|7399.2|7393.2|7399.7|7393.7|7400.3|7394.2|7399.2|7391.3|1
1727342090000|2024-09-26 09:14:50|7400.7|7394.7|7397.9|7391.9|7403.2|7397.2|7397.9|7391.9|6
1727342100000|2024-09-26 09:15:00|7397.8|7391.8|7400.3|7392.3|7400.5|7392.9|7397.8|7391.8|1
1727342110000|2024-09-26 09:15:10|7399.8|7391.8|7399.6|7391.6|7399.8|7391.8|7399.6|7391.6|3
1727342120000|2024-09-26 09:15:20|7396.7|7390.7|7400.6|7394.6|7400.6|7394.6|7396.5|7386.9|4
1727342140000|2024-09-26 09:15:40|7400.3|7394.3|7401.2|7395.2|7402.4|7395.2|7400.3|7394.3|2
1727342150000|2024-09-26 09:15:50|7400.9|7394.9|7400.7|7394.7|7401.2|7395.2|7400.7|7394.7|2
1727342160000|2024-09-26 09:16:00|7400.2|7394.2|7403.2|7395.2|7403.2|7395.2|7400.2|7394.2|3
1727342170000|2024-09-26 09:16:10|7403.7|7395.7|7402.2|7396.2|7403.7|7396.2|7401.7|7395.7|0
1727342180000|2024-09-26 09:16:20|7401.7|7395.7|7402.2|7396.2|7402.2|7396.2|7401.7|7395.7|0
1727342190000|2024-09-26 09:16:30|7398.5|7390.5|7397.2|7389.2|7398.7|7390.7|7394.2|7387.7|3
1727342200000|2024-09-26 09:16:40|7396.6|7388.6|7396.6|7388.6|7397.1|7389.1|7396.6|7388.6|1
1727342210000|2024-09-26 09:16:50|7397.1|7389.1|7396.6|7390.6|7398.6|7391.4|7396.6|7389.1|1
1727342220000|2024-09-26 09:17:00|7396.9|7390.9|7398.6|7390.6|7399.2|7391.2|7396.9|7390.6|2
1727342230000|2024-09-26 09:17:10|7398|7392|7400|7392|7400|7393|7398|7392|0
1727342250000|2024-09-26 09:17:30|7401|7395|7399.2|7393.2|7401|7395|7398.6|7392.6|9
1727342270000|2024-09-26 09:17:50|7399.5|7393.5|7399.7|7393.7|7399.7|7393.7|7399.5|7393.5|0
1727342280000|2024-09-26 09:18:00|7400|7394|7399.5|7393.5|7400|7394|7399.2|7393.2|1
1727342290000|2024-09-26 09:18:10|7400|7394|7405.5|7399.5|7405.5|7399.5|7399.5|7393.5|5
1727342300000|2024-09-26 09:18:20|7404|7396|7396.5|7388.5|7404|7396|7394.2|7386.2|4
1727342310000|2024-09-26 09:18:30|7396.7|7388.7|7397.2|7389.2|7397.2|7389.2|7396.7|7388.7|0
1727342320000|2024-09-26 09:18:40|7397|7389|7397.5|7389.5|7397.5|7389.5|7395.2|7388.5|0
1727342330000|2024-09-26 09:18:50|7397.7|7389.7|7393.3|7385.3|7397.7|7389.7|7390.8|7384.8|2
1727342340000|2024-09-26 09:19:00|7393.6|7385.6|7396.6|7388.6|7396.8|7388.6|7393.6|7384.8|1
1727342350000|2024-09-26 09:19:10|7396.8|7388.8|7396.1|7390.1|7396.8|7390.1|7396.1|7388.8|0
1727342360000|2024-09-26 09:19:20|7402.1|7394.1|7402.6|7394.6|7402.9|7394.9|7401.4|7393.4|1
1727342370000|2024-09-26 09:19:30|7402.4|7394.4|7402.4|7394.4|7402.4|7394.4|7402.4|7394.4|0
1727342390000|2024-09-26 09:19:50|7401.1|7395.1|7401.1|7395.1|7402.2|7395.1|7401.1|7394.2|0
1727342400000|2024-09-26 09:20:00|7401.4|7395.4|7401.4|7395.4|7401.4|7395.4|7401.4|7395.4|0
1727342410000|2024-09-26 09:20:10|7402.1|7396.1|7403.6|7395.6|7403.6|7396.1|7402.1|7395.6|0
1727342420000|2024-09-26 09:20:20|7399.4|7391.4|7405.2|7393.2|7405.2|7394.2|7399|7391.4|2
1727342430000|2024-09-26 09:20:30|7405|7393|7405.3|7397.3|7406.1|7397.3|7405|7393|0
1727342440000|2024-09-26 09:20:40|7405.1|7397.1|7405.6|7399.6|7405.6|7399.6|7404.5|7396.5|3
1727342450000|2024-09-26 09:20:50|7406|7398|7407.4|7399.4|7407.4|7399.9|7405.4|7397.4|3
1727342460000|2024-09-26 09:21:00|7408.6|7396.6|7408.9|7400.9|7408.9|7400.9|7406.9|7396.6|4
1727342470000|2024-09-26 09:21:10|7408.2|7400.2|7408.5|7400.5|7408.5|7401.8|7407.8|7400.2|0
1727342480000|2024-09-26 09:21:20|7408.2|7400.2|7408.5|7400.5|7408.5|7400.5|7408.2|7400.2|0
1727342490000|2024-09-26 09:21:30|7413.1|7402.5|7412.8|7406.8|7413.7|7406.8|7412.5|7402.5|9
1727342500000|2024-09-26 09:21:40|7412.2|7406.2|7410.8|7402.8|7412.2|7406.2|7409.5|7402.8|2
1727342520000|2024-09-26 09:22:00|7411|7403|7414|7402|7414|7404|7409.8|7402|1
1727342530000|2024-09-26 09:22:10|7412.3|7404.3|7413.5|7405.5|7413.5|7405.5|7412.3|7404.3|0
1727342550000|2024-09-26 09:22:30|7413.2|7405.2|7413.2|7405.2|7413.2|7405.2|7413.2|7405.2|0
1727342560000|2024-09-26 09:22:40|7413.5|7405.5|7413.5|7405.5|7413.5|7405.5|7413.5|7405.5|0
1727342570000|2024-09-26 09:22:50|7414.5|7407.5|7419.8|7413.8|7421.6|7414.1|7414.5|7406.5|35
1727342580000|2024-09-26 09:23:00|7417.8|7411.8|7419.9|7411.9|7420.9|7412.9|7417.8|7411.1|9
1727342590000|2024-09-26 09:23:10|7418.4|7412.4|7416|7410|7420.4|7412.4|7415.5|7407.5|6
1727342610000|2024-09-26 09:23:30|7416.4|7410.4|7416.7|7410.7|7416.7|7410.7|7416.4|7410.4|1
1727342630000|2024-09-26 09:23:50|7417.4|7411.4|7421.3|7415.3|7422|7415.3|7417.1|7411.1|2
1727342640000|2024-09-26 09:24:00|7421|7415|7423.5|7415.5|7423.5|7415.5|7421|7415|2
1727342650000|2024-09-26 09:24:10|7423.7|7415.7|7423.7|7415.7|7423.7|7415.7|7423.7|7415.7|0
1727342670000|2024-09-26 09:24:30|7427.3|7415.3|7427.3|7415.3|7427.3|7415.3|7427.3|7415.3|1
1727342680000|2024-09-26 09:24:40|7424.6|7416.6|7424.6|7416.6|7424.6|7416.6|7424.6|7416.6|1
1727342690000|2024-09-26 09:24:50|7426.9|7414.9|7426.9|7414.9|7426.9|7414.9|7426.9|7414.9|0
1727342700000|2024-09-26 09:25:00|7426.7|7414.7|7423.9|7417.9|7426.7|7417.9|7423.7|7414.7|1
1727342710000|2024-09-26 09:25:10|7423.7|7417.7|7424.2|7418.2|7424.2|7418.2|7423.7|7417.7|1
1727342720000|2024-09-26 09:25:20|7424.7|7418.7|7426.5|7418.5|7426.5|7418.7|7424.7|7418.2|3
1727342740000|2024-09-26 09:25:40|7426.7|7418.7|7426.7|7418.7|7426.7|7418.7|7426.7|7418.7|0
1727342750000|2024-09-26 09:25:50|7426|7418|7426|7418|7426|7418|7426|7418|0
1727342760000|2024-09-26 09:26:00|7424.7|7418.7|7432.1|7426.1|7433.9|7427.7|7424.7|7418|5
1727342770000|2024-09-26 09:26:10|7432.8|7424.8|7449.1|7443.1|7449.7|7443.3|7432.5|7424.8|46
1727342780000|2024-09-26 09:26:20|7456|7444|7455.4|7447.4|7457.5|7447.4|7455.4|7444|4
1727342790000|2024-09-26 09:26:30|7458.2|7446.2|7458.4|7446.4|7458.5|7446.5|7457.9|7445.9|1
1727342800000|2024-09-26 09:26:40|7464.4|7452.4|7464.4|7452.4|7464.4|7452.4|7464.4|7452.4|37
1727342810000|2024-09-26 09:26:50|7463.4|7455.4|7467|7461|7468|7461|7461.7|7453.7|17
1727342820000|2024-09-26 09:27:00|7467.3|7461.3|7482|7474|7483.5|7474|7466.8|7460|14
1727342830000|2024-09-26 09:27:10|7481.6|7473.6|7481.1|7475.1|7482.5|7475.4|7481.1|7473.6|2
1727342850000|2024-09-26 09:27:30|7480.7|7474.7|7480|7474|7480.7|7474.7|7480|7474|2
1727342860000|2024-09-26 09:27:40|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|0
1727342870000|2024-09-26 09:27:50|7481|7475|7480.7|7474.7|7481|7475|7480.7|7474.7|7
1727342880000|2024-09-26 09:28:00|7480.5|7474.5|7476.4|7468.4|7480.5|7474.5|7476.2|7468.2|16
1727342890000|2024-09-26 09:28:10|7476.7|7468.7|7479.9|7473.9|7480.7|7473.9|7476.5|7468.5|5
1727342910000|2024-09-26 09:28:30|7480.1|7474.1|7480.1|7474.1|7480.1|7474.1|7480.1|7474.1|1
1727342920000|2024-09-26 09:28:40|7478.5|7472.5|7478.6|7470.6|7480.5|7472.5|7478.1|7467.6|6
1727342930000|2024-09-26 09:28:50|7480.3|7468.3|7480.7|7468.7|7480.7|7470.6|7478.6|7468.3|1
1727342940000|2024-09-26 09:29:00|7478|7470|7476.3|7468.3|7478|7470|7476.3|7468.3|2
1727342950000|2024-09-26 09:29:10|7475.8|7467.8|7478.7|7466.7|7478.7|7467.8|7466.7|7460.2|8
1727342960000|2024-09-26 09:29:20|7478.1|7466.1|7478.1|7466.1|7478.1|7466.9|7474.9|7465.4|0
1727342970000|2024-09-26 09:29:30|7477.8|7465.8|7474.4|7466.4|7477.8|7466.4|7474.4|7465.8|0
1727342980000|2024-09-26 09:29:40|7473.6|7461.6|7467.6|7459.6|7473.6|7461.6|7467.6|7459.6|5
1727342990000|2024-09-26 09:29:50|7467.1|7459.1|7468.1|7456.1|7470.4|7459.1|7467.1|7455.8|3
1727343000000|2024-09-26 09:30:00|7469.8|7457.8|7460.9|7454.9|7471.1|7459.1|7459.4|7449.6|6
1727343010000|2024-09-26 09:30:10|7471.7|7459.7|7473.3|7461.3|7474.8|7462.8|7471.7|7459.7|7
1727343020000|2024-09-26 09:30:20|7471.8|7463.8|7471.3|7463.3|7471.8|7463.8|7471|7463|0
1727343030000|2024-09-26 09:30:30|7471.8|7463.8|7475.3|7463.3|7475.4|7465.8|7471.3|7459.9|4
1727343040000|2024-09-26 09:30:40|7475|7463|7471.7|7459.7|7475|7464.4|7470|7459.2|5
1727343050000|2024-09-26 09:30:50|7469.2|7461.2|7467.2|7461.2|7469.2|7461.2|7467.2|7461.2|0
1727343060000|2024-09-26 09:31:00|7467|7461|7483.8|7475.8|7484.4|7475.8|7466.9|7460.9|5
1727343070000|2024-09-26 09:31:10|7484|7476|7481.1|7469.1|7484|7476|7480.4|7469.1|3
1727343080000|2024-09-26 09:31:20|7482.5|7470.5|7483.6|7471.6|7483.6|7471.6|7482.5|7470.5|0
1727343090000|2024-09-26 09:31:30|7483.9|7471.9|7477.5|7471.5|7483.9|7471.9|7477.5|7471.5|0
1727343100000|2024-09-26 09:31:40|7478|7472|7484.2|7472.2|7484.2|7472.2|7478|7472|1
1727343110000|2024-09-26 09:31:50|7484.7|7472.7|7482.2|7474.2|7484.7|7474.2|7482.2|7472.5|1
1727343120000|2024-09-26 09:32:00|7482.4|7474.4|7482.9|7474.9|7482.9|7474.9|7482.4|7474.4|0
1727343130000|2024-09-26 09:32:10|7483.1|7475.1|7474.3|7462.3|7483.1|7475.1|7472.8|7460.8|11
1727343140000|2024-09-26 09:32:20|7474.9|7462.9|7475.9|7467.9|7477.3|7467.9|7474.9|7462.9|1
1727343150000|2024-09-26 09:32:30|7475.6|7467.6|7475.4|7467.4|7475.6|7467.6|7475.4|7467.4|0
1727343160000|2024-09-26 09:32:40|7475|7469|7483.8|7471.8|7483.8|7471.8|7475|7468.3|1
1727343170000|2024-09-26 09:32:50|7485|7473|7485.2|7473.2|7485.2|7473.2|7485|7473|0
1727343180000|2024-09-26 09:33:00|7486.1|7474.1|7485.5|7477.5|7487.2|7477.5|7485.5|7474.1|0
1727343190000|2024-09-26 09:33:10|7486|7478|7486.1|7478.1|7488.3|7480.3|7484.4|7477.6|11
1727343200000|2024-09-26 09:33:20|7486.6|7478.6|7481.8|7475.8|7486.6|7479.8|7481.8|7475.8|3
1727343210000|2024-09-26 09:33:30|7482.6|7476.6|7482.3|7474.3|7482.6|7476.6|7482.3|7474.3|2
1727343220000|2024-09-26 09:33:40|7481.8|7473.8|7481.3|7473.3|7481.8|7474.1|7480.1|7473.3|0
1727343230000|2024-09-26 09:33:50|7480.3|7474.3|7479.6|7473.6|7480.3|7474.3|7479.6|7473.6|1
1727343240000|2024-09-26 09:34:00|7479.8|7473.8|7487.8|7479.8|7489.6|7479.8|7479.8|7473.8|4
1727343250000|2024-09-26 09:34:10|7487.3|7479.3|7487.3|7479.3|7487.3|7479.3|7487.3|7479.3|0
1727343260000|2024-09-26 09:34:20|7487.8|7479.8|7486.8|7478.8|7487.8|7479.8|7485.5|7478.8|1
1727343270000|2024-09-26 09:34:30|7487.2|7479.2|7481.4|7475.4|7487.2|7479.2|7481.4|7474.7|1
1727343280000|2024-09-26 09:34:40|7480.9|7474.9|7487.9|7481.9|7488.1|7482.1|7480.9|7474.2|2
1727343290000|2024-09-26 09:34:50|7488.6|7482.6|7484.4|7478.4|7494.9|7486.9|7484.4|7478.4|5
1727343300000|2024-09-26 09:35:00|7484.8|7478.8|7486.4|7480.4|7486.4|7480.4|7484.8|7478.8|1
1727343320000|2024-09-26 09:35:20|7486.7|7480.7|7489.3|7483.3|7492.2|7483.3|7486.7|7480.2|7
1727343330000|2024-09-26 09:35:30|7488.6|7482.6|7487.5|7481.5|7488.6|7482.6|7487.4|7481.4|8
1727343340000|2024-09-26 09:35:40|7486.8|7480.8|7483.4|7477.4|7487|7481|7483.4|7477.4|14
1727343350000|2024-09-26 09:35:50|7483|7477|7481.4|7475.4|7483|7477|7481.4|7475.4|3
1727343360000|2024-09-26 09:36:00|7481.2|7475.2|7483.7|7477.7|7483.7|7477.7|7478.6|7472.6|7
1727343370000|2024-09-26 09:36:10|7483.5|7477.5|7482.1|7476.1|7487.4|7481.4|7481.6|7475.6|48
1727343380000|2024-09-26 09:36:20|7484.3|7476.3|7481.9|7473.9|7484.3|7476.4|7481.1|7473.1|3
1727343390000|2024-09-26 09:36:30|7481.8|7475.8|7485.1|7479.1|7486.7|7479.1|7481.8|7475.6|1
1727343400000|2024-09-26 09:36:40|7485.5|7479.5|7485.7|7479.7|7485.7|7479.7|7485.5|7479.5|0
1727343410000|2024-09-26 09:36:50|7486.3|7480.3|7500.7|7492.7|7503.9|7493.4|7486.3|7480.1|12
1727343420000|2024-09-26 09:37:00|7499.8|7491.8|7497.8|7491.8|7499.8|7493|7497.5|7491.3|1
1727343430000|2024-09-26 09:37:10|7497.5|7491.5|7497.8|7491.8|7499.6|7491.8|7497.5|7491.1|2
1727343440000|2024-09-26 09:37:20|7499.3|7491.3|7499.5|7493.5|7501.3|7494.8|7499.3|7491.3|1
1727343450000|2024-09-26 09:37:30|7499.3|7493.3|7499.8|7493.8|7499.8|7493.8|7498.9|7492.9|1
1727343460000|2024-09-26 09:37:40|7499.3|7493.3|7499.8|7493.8|7499.8|7493.8|7499.2|7493.2|2
1727343470000|2024-09-26 09:37:50|7499.3|7491.3|7500.3|7494.3|7500.3|7494.3|7499.2|7491.3|3
1727343480000|2024-09-26 09:38:00|7499.7|7493.7|7504.3|7498.3|7505.5|7498.8|7499.7|7493.7|2
1727343490000|2024-09-26 09:38:10|7504|7498|7494.5|7482.5|7504.7|7498|7494.5|7482.5|3
1727343500000|2024-09-26 09:38:20|7493.2|7485.2|7491.6|7479.6|7496.3|7487.2|7491.6|7479.6|11
1727343510000|2024-09-26 09:38:30|7492.2|7480.2|7488.2|7482.2|7493.2|7482.2|7488.2|7479.4|0
1727343520000|2024-09-26 09:38:40|7488.4|7482.4|7493.1|7481.1|7493.1|7482.4|7488.4|7480.3|0
1727343530000|2024-09-26 09:38:50|7492.6|7480.6|7492.3|7480.3|7492.6|7480.6|7492.3|7480.3|0
1727343540000|2024-09-26 09:39:00|7488.9|7476.9|7487|7475|7488.9|7476.9|7486.9|7474.9|3
1727343550000|2024-09-26 09:39:10|7487.3|7475.3|7483.2|7471.2|7487.3|7475.7|7482.9|7470.9|1
1727343560000|2024-09-26 09:39:20|7482.3|7474.3|7486.6|7474.6|7486.6|7474.6|7482.3|7474.3|0
1727343570000|2024-09-26 09:39:30|7485.2|7477.2|7484.9|7476.9|7485.5|7477.5|7484.4|7476.4|1
1727343580000|2024-09-26 09:39:40|7486.2|7474.2|7489.2|7477.2|7489.9|7477.9|7485.2|7474.2|0
1727343600000|2024-09-26 09:40:00|7488.4|7480.4|7491.9|7479.9|7491.9|7480.4|7488.4|7477.7|0
1727343610000|2024-09-26 09:40:10|7492|7480|7492.8|7480.8|7492.8|7480.8|7492|7480|0
1727343620000|2024-09-26 09:40:20|7492.5|7480.5|7493|7481|7493.3|7481.3|7492.3|7480.3|0
1727343630000|2024-09-26 09:40:30|7493.3|7481.3|7493.3|7481.3|7493.3|7481.3|7493.3|7481.3|0
1727343640000|2024-09-26 09:40:40|7488.9|7482.9|7488.9|7482.9|7488.9|7482.9|7488.9|7482.9|0
1727343650000|2024-09-26 09:40:50|7489.1|7483.1|7493.9|7481.9|7493.9|7483.1|7489.1|7481.9|2
1727343660000|2024-09-26 09:41:00|7495|7483|7495.8|7483.8|7495.8|7485.5|7491.2|7483|1
1727343670000|2024-09-26 09:41:10|7493.8|7485.8|7496|7484|7496|7485.8|7493.8|7483.8|0
1727343680000|2024-09-26 09:41:20|||||||||1
1727343690000|2024-09-26 09:41:30|7496.5|7484.5|7495.2|7489.2|7497.6|7489.2|7495.2|7484.5|1
1727343700000|2024-09-26 09:41:40|7500|7488|7497|7489|7500|7489|7497|7487.2|1
1727343710000|2024-09-26 09:41:50|7491.7|7485.7|7496.1|7484.1|7496.3|7485.9|7489.3|7478.2|7
1727343720000|2024-09-26 09:42:00|7496.3|7484.3|7495.6|7483.6|7496.3|7484.3|7495.1|7483.1|0
1727343730000|2024-09-26 09:42:10|7496.6|7484.6|7499.1|7487.1|7499.1|7487.1|7496.6|7484.6|0
1727343740000|2024-09-26 09:42:20|7497.4|7485.4|7492.2|7480.2|7497.4|7485.4|7489|7478.7|3
1727343750000|2024-09-26 09:42:30|7492.5|7480.5|7492.7|7480.7|7494|7482|7492.5|7480.5|0
1727343760000|2024-09-26 09:42:40|7489.7|7481.7|7487|7475|7489.7|7481.7|7486.5|7474.5|1
1727343770000|2024-09-26 09:42:50|7487.5|7475.5|7489.3|7477.3|7489.3|7478.7|7486.7|7475.5|1
1727343780000|2024-09-26 09:43:00|7487.5|7479.5|7490.2|7478.2|7490.5|7479.5|7487.5|7478.2|0
1727343790000|2024-09-26 09:43:10|7490.5|7478.5|7489.1|7477.1|7491.1|7479.1|7489.1|7477.1|0
1727343800000|2024-09-26 09:43:20|7489.6|7477.6|7486.5|7474.5|7489.6|7477.6|7485|7473|5
1727343810000|2024-09-26 09:43:30|7486.2|7474.2|7484.8|7472.8|7486.2|7474.2|7484.8|7472.8|0
1727343820000|2024-09-26 09:43:40|7484.5|7472.5|7484.2|7472.2|7485|7473.9|7481.9|7472.2|0
1727343830000|2024-09-26 09:43:50|7481.9|7473.9|7478.8|7470.8|7481.9|7473.9|7477.8|7467.6|1
1727343840000|2024-09-26 09:44:00|7478|7466|7491.2|7479.2|7491.2|7479.2|7476.9|7466|2
1727343850000|2024-09-26 09:44:10|7490.2|7478.2|7489.7|7477.7|7490.2|7478.2|7489.7|7477.7|0
1727343860000|2024-09-26 09:44:20|7489.5|7477.5|7487.3|7475.3|7489.5|7477.5|7487.3|7475.3|1
1727343870000|2024-09-26 09:44:30|7486.2|7474.2|7484|7472|7486.2|7474.2|7484|7472|0
1727343880000|2024-09-26 09:44:40|7484.5|7472.5|7484.5|7472.5|7484.5|7472.5|7484.5|7472.5|0
1727343890000|2024-09-26 09:44:50|7481|7473|7480.7|7468.7|7481|7473|7479.7|7467.7|1
1727343900000|2024-09-26 09:45:00|7480.4|7468.4|7480.4|7468.4|7480.4|7468.4|7480.4|7468.4|0
1727343910000|2024-09-26 09:45:10|7482.7|7470.7|7482.2|7470.2|7482.7|7470.7|7482.2|7470.2|0
1727343920000|2024-09-26 09:45:20|7481.9|7469.9|7482.8|7470.8|7482.8|7471|7478.5|7469.4|0
1727343930000|2024-09-26 09:45:30|7481.8|7469.8|7481.1|7473.1|7482.5|7473.1|7480.9|7469.8|1
1727343940000|2024-09-26 09:45:40|7482.9|7470.9|7482.6|7470.6|7482.9|7470.9|7482.6|7470.6|0
1727343950000|2024-09-26 09:45:50|7481.1|7473.1|7475.7|7463.7|7482.6|7473.1|7474.5|7462.5|3
1727343960000|2024-09-26 09:46:00|7475.9|7463.9|7475.9|7463.9|7476.6|7464.6|7475.6|7463.6|0
1727343970000|2024-09-26 09:46:10|7472.6|7464.6|7473.4|7461.4|7473.4|7466.2|7471.1|7460.4|1
1727343980000|2024-09-26 09:46:20|7473.1|7461.1|7468.8|7462.8|7474.1|7463.3|7468.8|7461.1|0
1727343990000|2024-09-26 09:46:30|7469.1|7463.1|7472.1|7464.1|7472.1|7464.1|7469.1|7463.1|1
1727344000000|2024-09-26 09:46:40|7472.4|7464.4|7474.2|7466.2|7474.2|7466.2|7472.2|7464.4|1
1727344010000|2024-09-26 09:46:50|7473.7|7465.7|7470.9|7458.9|7473.7|7465.7|7470.9|7458.9|2
1727344020000|2024-09-26 09:47:00|7471.1|7459.1|7468.1|7460.1|7471.6|7460.6|7468.1|7459.1|0
1727344030000|2024-09-26 09:47:10|7468.3|7460.3|7474.8|7462.8|7475.1|7464.6|7468.3|7460.3|3
1727344040000|2024-09-26 09:47:20|7472.5|7464.5|7475.2|7467.2|7475.2|7467.2|7472.3|7464.3|2
1727344050000|2024-09-26 09:47:30|7475.5|7467.5|7475.5|7467.5|7475.5|7467.5|7475.5|7467.5|0
1727344060000|2024-09-26 09:47:40|7475.3|7467.3|7475.3|7467.3|7475.3|7467.3|7475.3|7467.3|0
1727344070000|2024-09-26 09:47:50|7473.8|7467.8|7473.8|7467.8|7473.8|7467.8|7473.8|7467.8|0
1727344080000|2024-09-26 09:48:00|7474|7468|7475.2|7469.2|7476.2|7469.2|7474|7467.5|4
1727344090000|2024-09-26 09:48:10|7475.9|7467.9|7475.3|7467.3|7476.4|7470.4|7475|7467.3|1
1727344100000|2024-09-26 09:48:20|7475.2|7467.2|7474.8|7466.8|7475.2|7467.2|7474.8|7466.8|0
1727344110000|2024-09-26 09:48:30|7475.1|7467.1|7475.3|7467.3|7477.3|7467.3|7475.1|7465.3|0
1727344120000|2024-09-26 09:48:40|7478.1|7466.1|7478.1|7466.1|7478.1|7466.1|7478.1|7466.1|0
1727344130000|2024-09-26 09:48:50|7478|7466|7467.2|7459.2|7478|7466|7467.2|7459.2|3
1727344140000|2024-09-26 09:49:00|7466.7|7458.7|7468|7456|7468|7459.3|7463.2|7455.5|3
1727344150000|2024-09-26 09:49:10|7466.3|7458.3|7466.8|7458.8|7466.8|7458.8|7466.3|7458.3|0
1727344170000|2024-09-26 09:49:30|7466.5|7458.5|7466.1|7460.1|7466.5|7460.1|7465|7457|1
1727344180000|2024-09-26 09:49:40|7467|7461|7467|7461|7467|7461|7467|7461|0
1727344200000|2024-09-26 09:50:00|7473.6|7461.6|7475.3|7463.3|7475.3|7465|7473|7461.6|1
1727344210000|2024-09-26 09:50:10|7472.5|7464.5|7472.5|7464.5|7472.5|7464.5|7472.5|7464.5|0
1727344220000|2024-09-26 09:50:20|7472.8|7464.8|7470.8|7464.8|7472.8|7464.8|7470.8|7464|0
1727344230000|2024-09-26 09:50:30|7470.5|7464.5|7473.8|7465.8|7475.9|7465.8|7470.5|7463.9|1
1727344240000|2024-09-26 09:50:40|7473.5|7465.5|7473.5|7465.5|7473.5|7465.5|7473.5|7465.5|0
1727344260000|2024-09-26 09:51:00|7473|7465|7473.2|7465.2|7473.5|7465.5|7473|7465|0
1727344280000|2024-09-26 09:51:20|7472.7|7466.7|7479|7467|7479.8|7469.5|7472.7|7466.7|1
1727344290000|2024-09-26 09:51:30|7478.7|7466.7|7476.9|7470.9|7478.7|7470.9|7476.9|7466.7|3
1727344300000|2024-09-26 09:51:40|7474.3|7468.3|7474.3|7468.3|7474.3|7468.3|7473.8|7467.8|3
1727344320000|2024-09-26 09:52:00|7474.5|7468.5|7470.4|7464.4|7474.5|7468.5|7470.4|7464.4|1
1727344330000|2024-09-26 09:52:10|7470|7464|7470.1|7458.1|7470.1|7464|7469.3|7458.1|2
1727344340000|2024-09-26 09:52:20|7470.6|7458.6|7471.1|7459.1|7471.1|7459.1|7470.6|7458.6|0
1727344350000|2024-09-26 09:52:30|7469.8|7461.8|7471.1|7463.1|7473.3|7463.4|7469.8|7460.3|0
1727344360000|2024-09-26 09:52:40|7473.3|7461.3|7473.3|7461.3|7473.3|7461.3|7473.3|7461.3|0
1727344380000|2024-09-26 09:53:00|7474.7|7462.7|7475.7|7463.7|7475.7|7463.7|7474.7|7462.7|0
1727344400000|2024-09-26 09:53:20|7475.2|7463.2|7475.2|7463.2|7475.2|7463.2|7475.2|7463.2|0
1727344410000|2024-09-26 09:53:30|7472.6|7464.6|7472.6|7464.6|7472.6|7464.6|7472.6|7464.6|0
1727344420000|2024-09-26 09:53:40|7471.3|7463.3|7471.3|7463.3|7471.3|7463.3|7471.3|7463.3|0
1727344430000|2024-09-26 09:53:50|7465.3|7453.3|7467.2|7455.2|7467.2|7455.2|7465.3|7453.3|1
1727344440000|2024-09-26 09:54:00|7467|7455|7465|7453|7467|7455.5|7463.5|7452.5|0
1727344450000|2024-09-26 09:54:10|7464.5|7452.5|7463.1|7451.1|7465.2|7453.2|7459.8|7450.6|6
1727344460000|2024-09-26 09:54:20|7463.8|7451.8|7463.5|7455.5|7464.3|7456.3|7463.5|7451.8|1
1727344470000|2024-09-26 09:54:30|7463.3|7455.3|7457.8|7451.8|7463.3|7455.3|7457.5|7446.6|2
1727344480000|2024-09-26 09:54:40|7459|7453|7457.3|7445.3|7459|7453|7455.8|7444.3|8
1727344490000|2024-09-26 09:54:50|7459|7447|7458|7446|7459|7447|7457|7445|0
1727344500000|2024-09-26 09:55:00|7458.3|7446.3|7456.5|7444.5|7458.3|7446.3|7456.5|7444.5|1
1727344510000|2024-09-26 09:55:10|7456.3|7444.3|7453.5|7445.5|7456.3|7445.5|7451.6|7439.6|3
1727344520000|2024-09-26 09:55:20|7453|7445|7461.6|7449.6|7462.1|7450.1|7453|7445|10
1727344530000|2024-09-26 09:55:30|7462.2|7450.2|7458|7450|7462.6|7450.6|7458|7450|0
1727344540000|2024-09-26 09:55:40|7458.5|7446.5|7458.5|7446.5|7458.5|7446.5|7458.5|7446.5|0
1727344550000|2024-09-26 09:55:50|7449.7|7443.7|7449|7443|7449.7|7443.7|7449|7443|1
1727344560000|2024-09-26 09:56:00|7453.8|7445.8|7454.1|7442.1|7454.1|7445.8|7451.3|7442.1|4
1727344570000|2024-09-26 09:56:10|7452.4|7446.4|7450.7|7438.7|7452.4|7446.4|7450.2|7438.2|3
1727344590000|2024-09-26 09:56:30|7453.7|7441.7|7457|7445|7457|7446.3|7453.7|7441.7|5
1727344600000|2024-09-26 09:56:40|7456.4|7444.4|7455.3|7443.3|7456.4|7446.1|7453.9|7443.3|0
1727344610000|2024-09-26 09:56:50|7454.1|7442.1|7453.4|7441.4|7454.1|7442.1|7453.4|7441.4|1
1727344620000|2024-09-26 09:57:00|7454.1|7442.1|7454.3|7442.3|7454.3|7442.3|7454.1|7442.1|0
1727344680000|2024-09-26 09:58:00|7454.6|7442.6|7455|7443|7455.1|7443.1|7454.6|7442.6|0
1727344690000|2024-09-26 09:58:10|7454.3|7442.3|7453.8|7441.8|7454.3|7442.3|7453.8|7441.8|0
1727344700000|2024-09-26 09:58:20|7455.8|7443.8|7455.8|7443.8|7455.8|7443.8|7455.8|7443.8|0
1727344710000|2024-09-26 09:58:30|7456|7444|7455.8|7443.8|7456.3|7444.3|7455.8|7443.8|0
1727344730000|2024-09-26 09:58:50|7456.3|7444.3|7459.4|7451.4|7459.9|7451.4|7456.3|7444.3|2
1727344740000|2024-09-26 09:59:00|7461.4|7453.4|7459.2|7453.2|7461.4|7453.4|7459.2|7452.7|2
1727344750000|2024-09-26 09:59:10|7459.4|7453.4|7458.7|7452.7|7460.7|7453.4|7458.7|7452.7|1
1727344760000|2024-09-26 09:59:20|7459|7453|7458.9|7452.9|7459.2|7453.2|7458.9|7452.9|0
1727344770000|2024-09-26 09:59:30|7458.7|7452.7|7455.9|7449.9|7458.7|7452.7|7455.9|7449.9|2
1727344780000|2024-09-26 09:59:40|7456.1|7450.1|7458.4|7450.4|7458.4|7450.4|7456.1|7450.1|1
1727344820000|2024-09-26 10:00:20|7452|7444|7446.4|7438.4|7452.9|7446.2|7443.2|7437.2|18
1727344830000|2024-09-26 10:00:30|7446.1|7440.4|7444.9|7438.9|7446.1|7440.4|7444.9|7437.7|4
1727344840000|2024-09-26 10:00:40|7446.1|7438.1|7451.5|7443.5|7451.5|7443.5|7443.9|7437.7|2
1727344850000|2024-09-26 10:00:50|7453|7441|7450.7|7442.7|7453|7442.7|7450.5|7441|0
1727344860000|2024-09-26 10:01:00|7450.5|7442.5|7452|7440|7452|7442.5|7449|7438.2|7
1727344870000|2024-09-26 10:01:10|7449.7|7441.7|7449.7|7441.7|7449.7|7441.7|7449.7|7441.7|0
1727344880000|2024-09-26 10:01:20|7445|7437|7444.2|7436.2|7447.5|7437|7444.2|7435|2
1727344890000|2024-09-26 10:01:30|7444.7|7436.7|7446.4|7438.4|7448.5|7438.4|7444.7|7434.7|0
1727344900000|2024-09-26 10:01:40|7447.7|7435.7|7449.5|7437.5|7449.5|7439.2|7447.2|7435.7|0
1727344910000|2024-09-26 10:01:50|7449.7|7437.7|7448.2|7440.2|7449.7|7440.2|7447.7|7437.7|1
1727344920000|2024-09-26 10:02:00|7448.5|7440.5|7448.5|7440.5|7448.5|7440.5|7446.4|7440.2|1
1727344930000|2024-09-26 10:02:10|7448.7|7440.7|7448.7|7440.7|7448.7|7440.7|7448.7|7440.7|0
1727344940000|2024-09-26 10:02:20|7446.7||7446.7||7446.7||7446.7||0
1727344950000|2024-09-26 10:02:30|7446.9|7440.9|7452|7440|7452|7443.8|7446.9|7440|1
1727344960000|2024-09-26 10:02:40|7452.2|7440.2|7450.2|7442.2|7452.2|7442.2|7450.2|7440.2|0
1727344970000|2024-09-26 10:02:50|7449.5|7441.5|7448.2|7440.2|7449.5|7441.5|7448.2|7440.2|1
1727345000000|2024-09-26 10:03:20|7448.4|7440.4|7453.8|7441.8|7453.8|7443.5|7448.4|7440.4|1
1727345010000|2024-09-26 10:03:30|7455.4|7443.4|7455.6|7447.6|7457.1|7447.6|7455.4|7443.4|0
1727345020000|2024-09-26 10:03:40|7458.1|7446.1|7456.1|7448.1|7458.1|7448.1|7455.8|7446.1|0
1727345040000|2024-09-26 10:04:00|7450.7|7442.7|7452.4|7440.4|7453.6|7443.7|7450.7|7440.2|5
1727345050000|2024-09-26 10:04:10|7451.5|7439.5|7451.3|7439.3|7451.5|7439.5|7451.3|7439.3|0
1727345060000|2024-09-26 10:04:20|7451.5|7439.5|7448.8|7440.8|7451.8|7440.8|7448.8|7439.5|0
1727345070000|2024-09-26 10:04:30|7448.3|7440.3|7443.9|7435.9|7448.3|7440.3|7443.9|7435.9|1
1727345080000|2024-09-26 10:04:40|7443.4|7435.4|7441.8|7433.8|7444.6|7435.4|7441.8|7431.5|1
1727345090000|2024-09-26 10:04:50|7442.5|7434.5|7444.4|7438.4|7444.6|7438.6|7442.5|7434.5|1
1727345100000|2024-09-26 10:05:00|7444.1|7438.1|7449.6|7437.6|7449.6|7438.9|7443.6|7435.6|2
1727345110000|2024-09-26 10:05:10|7448.5|7436.5|7449|7441|7450.6|7441|7447.8|7436.5|1
1727345120000|2024-09-26 10:05:20|7451.1|7439.1|7449.9|7437.9|7451.1|7439.1|7449.9|7437.9|0
1727345130000|2024-09-26 10:05:30|7452.2|7440.2|7450.6|7438.6|7452.2|7440.2|7450.6|7438.6|1
1727345140000|2024-09-26 10:05:40|7450.8|7438.8|7450.8|7438.8|7450.8|7438.8|7450.8|7438.8|0
1727345170000|2024-09-26 10:06:10|7450.6|7438.6|7450.6|7438.6|7450.6|7438.6|7450.6|7438.6|0
1727345180000|2024-09-26 10:06:20|7448.3|7440.3|7448.3|7440.3|7448.3|7440.3|7448.3|7440.3|0
1727345190000|2024-09-26 10:06:30|7450.8|7438.8|7450.8|7438.8|7450.8|7438.8|7450.8|7438.8|0
1727345220000|2024-09-26 10:07:00|7450.6|7438.6|7450.4|7442.4|7450.6|7442.4|7450.4|7438.6|0
1727345230000|2024-09-26 10:07:10|7450.7|7442.7|7450.7|7442.7|7450.7|7442.7|7450.7|7442.7|0
1727345240000|2024-09-26 10:07:20|7451.4|7443.4|7449.3|7443.3|7451.4|7443.4|7449.3|7443.2|1
1727345270000|2024-09-26 10:07:50|7448.9|7442.9|7449|7441|7449|7442.9|7448.9|7441|1
1727345280000|2024-09-26 10:08:00|7452.7|7444.7|7456.4|7448.4|7456.4|7448.4|7452.7|7444.7|4
1727345290000|2024-09-26 10:08:10|7458.4|7446.4|7455.4|7447.4|7458.4|7447.5|7455.4|7446.4|0
1727345300000|2024-09-26 10:08:20|7457.7|7445.7|7456.3|7448.3|7457.7|7448.3|7456.3|7445.7|0
1727345330000|2024-09-26 10:08:50|7457.8|7449.8|7456.1|7450.1|7457.8|7450.1|7456.1|7449.8|3
1727345340000|2024-09-26 10:09:00|7457.6|7449.6|7457.6|7449.6|7457.6|7449.6|7457.6|7449.6|0
1727345350000|2024-09-26 10:09:10|7456.9|7450.9|7454.8|7446.8|7457.1|7451.1|7454.8|7446.8|6
1727345360000|2024-09-26 10:09:20|7456|7444|7456|7444|7456|7444|7456|7444|0
1727345370000|2024-09-26 10:09:30|7454.7|7446.7|7454.7|7446.7|7454.7|7446.7|7454.7|7446.7|0
1727345380000|2024-09-26 10:09:40|7454.5|7448.5|7457.8|7449.8|7457.8|7449.8|7454.5|7448.5|1
1727345390000|2024-09-26 10:09:50|7460.4|7448.4|7463.6|7457.6|7465.9|7457.6|7459.8|7448.4|1
1727345400000|2024-09-26 10:10:00|7464.5|7458.5|7464.6|7458.6|7464.6|7458.6|7463.8|7457.8|2
1727345410000|2024-09-26 10:10:10|7465.1|7459.1|7463.1|7457.1|7465.1|7459.1|7462.6|7455.6|6
1727345420000|2024-09-26 10:10:20|7461.8|7449.8|7458.5|7446.5|7462.5|7450.5|7457.3|7446.5|7
1727345430000|2024-09-26 10:10:30|7458.7|7446.7|7457.8|7449.8|7459|7449.8|7457.5|7446.7|0
1727345440000|2024-09-26 10:10:40|7457.1|7451.1|7457.6|7451.6|7457.6|7451.6|7457.1|7451.1|0
1727345460000|2024-09-26 10:11:00|7456|7450|7455.6|7447.6|7456|7450|7454.6|7446.6|2
1727345470000|2024-09-26 10:11:10|7455.9|7447.9|7456.3|7448.3|7456.3|7448.3|7455.9|7447.9|0
1727345480000|2024-09-26 10:11:20|7455.6|7449.6|7454.7|7446.7|7455.8|7449.8|7454.7|7446.7|1
1727345490000|2024-09-26 10:11:30|7454.9|7446.9|7453.1|7447.1|7454.9|7447.1|7453.1|7446.9|0
1727345500000|2024-09-26 10:11:40|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|0
1727345510000|2024-09-26 10:11:50|7452.9|7446.9|7453.2|7447.2|7453.2|7447.2|7452.4|7446.4|0
1727345520000|2024-09-26 10:12:00|7451.8|7445.8|7450.9|7442.9|7451.8|7445.8|7448.5|7439.3|1
1727345530000|2024-09-26 10:12:10|7451.2|7443.2|7450.4|7442.4|7451.4|7443.4|7450.4|7442.4|0
1727345550000|2024-09-26 10:12:30|7448.7|7442.7|7449.2|7443.2|7449.2|7443.2|7448.7|7442.7|0
1727345560000|2024-09-26 10:12:40|7449.4|7443.4|7455|7447|7455.8|7447|7449.4|7443.4|2
1727345570000|2024-09-26 10:12:50|7454.7|7446.7|7457|7445|7457|7446.7|7454.7|7445|0
1727345580000|2024-09-26 10:13:00|7457.2|7445.2|7456.7|7450.7|7457.2|7450.7|7456.7|7445.2|0
1727345590000|2024-09-26 10:13:10|7456.9|7450.9|7456.9|7450.9|7456.9|7450.9|7456.9|7450.9|0
1727345600000|2024-09-26 10:13:20|7462.3|7450.3|7460|7452|7462.3|7452|7460|7450.3|1
1727345620000|2024-09-26 10:13:40|7463.1|7455.1|7464.7|7458.7|7466|7458.7|7463.1|7455.1|2
1727345630000|2024-09-26 10:13:50|7465.3|7459.3|7467.5|7459.5|7467.5|7460.7|7465.3|7459.3|3
1727345640000|2024-09-26 10:14:00|7468|7460|7468|7460|7468|7460|7468|7460|0
1727345650000|2024-09-26 10:14:10|7467.5|7459.5|7467.3|7459.3|7467.5|7460|7466|7459.3|0
1727345660000|2024-09-26 10:14:20|7467.7|7459.7|7467.8|7461.8|7467.8|7461.8|7467.7|7459.7|1
1727345670000|2024-09-26 10:14:30|7468|7462|7464.1|7456.1|7468.7|7462|7464.1|7456.1|1
1727345680000|2024-09-26 10:14:40|7463.2|7455.2|7462.9|7454.9|7463.2|7455.2|7462.9|7454.9|0
1727345690000|2024-09-26 10:14:50|7465.4|7453.4|7463.9|7455.9|7465.4|7455.9|7463.9|7453.4|0
1727345700000|2024-09-26 10:15:00|7464.1|7456.1|7463.1|7457.1|7464.1|7457.1|7462.6|7454.6|0
1727345710000|2024-09-26 10:15:10|7463.8|7455.8|7468.3|7462.3|7468.7|7462.3|7463.1|7455.8|3
1727345720000|2024-09-26 10:15:20|7468.7|7462.7|7471.2|7463.2|7473.7|7463.2|7468|7461.7|0
1727345730000|2024-09-26 10:15:30|7469.7|7463.7|7470.5|7462.5|7470.7|7463.7|7469.2|7462.5|1
1727345740000|2024-09-26 10:15:40|7469.2|7463.2|7474.7|7466.7|7474.7|7466.7|7468.7|7462.7|1
1727345750000|2024-09-26 10:15:50|7472.7|7465.1|7477.7|7465.7|7477.7|7467.5|7471.1|7465.1|15
1727345760000|2024-09-26 10:16:00|7476.3|7468.3|7476.3|7468.3|7476.3|7468.3|7476.3|7468.3|0
1727345770000|2024-09-26 10:16:10|7476.9|7468.9|7481.9|7473.9|7481.9|7473.9|7476.9|7468.9|3
1727345780000|2024-09-26 10:16:20|7481.6|7473.6|7484|7478|7484.1|7478|7481.6|7473.6|1
1727345790000|2024-09-26 10:16:30|7484.2|7478.2|7481.4|7475.4|7488.3|7478.2|7479.2|7472.6|5
1727345800000|2024-09-26 10:16:40|7481.5|7473.5|7479.6|7467.6|7482.3|7473.5|7479.6|7467.6|0
1727345810000|2024-09-26 10:16:50|7481.6|7469.6|7481.6|7469.6|7481.6|7469.6|7481.6|7469.6|0
1727345820000|2024-09-26 10:17:00|7481.5|7469.5|7480.6|7472.6|7483.8|7473.5|7480.6|7469.5|0
1727345830000|2024-09-26 10:17:10|7480.8|7472.8|7480.8|7472.8|7480.8|7472.8|7480.8|7472.8|0
1727345840000|2024-09-26 10:17:20|7488.2|7476.2|7486.4|7478.4|7488.7|7478.4|7486.4|7476.2|1
1727345850000|2024-09-26 10:17:30|7488.2|7480.2|7487.8|7481.8|7488.5|7481.8|7487.8|7480.2|0
1727345860000|2024-09-26 10:17:40|7488.8|7480.8|7488.8|7480.8|7488.8|7480.8|7488.8|7480.8|1
1727345870000|2024-09-26 10:17:50|7488.3|7476.3|7482.2|7474.2|7488.3|7478|7482.2|7474.2|3
1727345880000|2024-09-26 10:18:00|7481.1|7473.1|7479|7471|7482|7473.1|7478.5|7470|3
1727345890000|2024-09-26 10:18:10|7478.8|7472.8|7479.3|7471.3|7479.5|7472.8|7478.8|7471.3|0
1727345900000|2024-09-26 10:18:20|7475.2|7467.2|7475.6|7469.6|7476.1|7469.6|7475.2|7467.2|2
1727345910000|2024-09-26 10:18:30|7475.4|7469.4|7472.3|7466.3|7476.1|7469.4|7472.3|7466.3|0
1727345920000|2024-09-26 10:18:40|7472.5|7466.5|7474.6|7466.6|7476.6|7469.6|7472.5|7465.4|2
1727345930000|2024-09-26 10:18:50|7476.1|7464.1|7472.5|7466.5|7476.1|7466.5|7472.5|7464.1|0
1727345940000|2024-09-26 10:19:00|7472.1|7466.1|7471.8|7459.8|7472.8|7466.1|7470.1|7459.3|1
1727345950000|2024-09-26 10:19:10|7473.5|7461.5|7475|7463|7475|7466.1|7473.5|7461.5|0
1727345960000|2024-09-26 10:19:20|7475.4|7463.4|7472.1|7464.1|7475.6|7464.1|7472.1|7461.8|0
1727345970000|2024-09-26 10:19:30|7472.7|7464.7|7474.6|7462.6|7475.8|7464.7|7472.7|7462|0
1727345980000|2024-09-26 10:19:40|7474|7462|7476|7468|7477.1|7468|7474|7462|0
1727345990000|2024-09-26 10:19:50|7478.3|7466.3|7486.7|7474.7|7486.7|7475.2|7476.6|7466.3|2
1727346000000|2024-09-26 10:20:00|7486.1|7474.1|7485.9|7473.9|7486.1|7474.1|7485.9|7473.9|0
1727346010000|2024-09-26 10:20:10|7483.4|7475.4|7486.1|7474.1|7486.3|7476.6|7483.4|7474.1|0
1727346020000|2024-09-26 10:20:20|7485.7|7473.7|7479.5|7467.5|7485.7|7473.7|7477.3|7467|1
1727346030000|2024-09-26 10:20:30|7479|7467|7476.5|7464.5|7479|7467|7473|7464.2|1
1727346040000|2024-09-26 10:20:40|7475.3|7467.3|7477.2|7465.2|7477.5|7467.3|7475.3|7465.2|0
1727346050000|2024-09-26 10:20:50|7474.9|7466.9|7474.9|7466.9|7474.9|7466.9|7474.9|7466.9|0
1727346060000|2024-09-26 10:21:00|7474.7|7466.7|7477.6|7465.6|7477.8|7467.5|7474.7|7465.2|0
1727346070000|2024-09-26 10:21:10|7476.1|7468.1|7476.5|7468.5|7476.5|7468.5|7476.1|7468.1|0
1727346080000|2024-09-26 10:21:20|7479.1|7467.1|7477.6|7469.6|7479.1|7469.6|7477.6|7467.1|0
1727346090000|2024-09-26 10:21:30|7477.1|7469.1|7477.1|7469.1|7477.1|7469.1|7477.1|7469.1|0
1727346100000|2024-09-26 10:21:40|7480|7468|7478.4|7470.4|7481.3|7471.5|7478.4|7468|0
1727346120000|2024-09-26 10:22:00|7478.8|7470.8|7476.6|7470.6|7478.8|7470.8|7476.6|7470.1|0
1727346130000|2024-09-26 10:22:10|7478.8|7470.8|7476.3|7468.3|7478.8|7470.8|7476.3|7465.8|1
1727346140000|2024-09-26 10:22:20|7478.5|7466.5|7477|7469|7478.5|7469|7476.8|7466.5|1
1727346150000|2024-09-26 10:22:30|7477.3|7469.3|7472.1|7464.1|7483.8|7473.7|7471.9|7464.1|4
1727346160000|2024-09-26 10:22:40|7473.3|7461.3|7480.1|7472.1|7482.6|7473.1|7471.8|7461.3|9
1727346170000|2024-09-26 10:22:50|7479.9|7471.9|7479.9|7471.9|7479.9|7471.9|7479.9|7471.9|0
1727346180000|2024-09-26 10:23:00|7480.4|7472.4|7479.9|7471.9|7480.4|7472.4|7479.9|7471.9|0
1727346190000|2024-09-26 10:23:10|7478.8|7470.8|7480.1|7468.1|7480.1|7470.8|7478.8|7467.4|1
1727346200000|2024-09-26 10:23:20|7479|7467|7478.6|7466.6|7479|7467|7478.1|7466.1|0
1727346210000|2024-09-26 10:23:30|7477.1|7469.1|7478.4|7466.4|7478.4|7469.1|7477.1|7466.4|0
1727346220000|2024-09-26 10:23:40|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|1
1727346230000|2024-09-26 10:23:50|7480.2|7468.2|7475|7467|7480.5|7468.5|7475|7467|0
1727346240000|2024-09-26 10:24:00|7474.6|7466.6|7479.9|7471.9|7479.9|7472.7|7474.3|7466.3|1
1727346250000|2024-09-26 10:24:10|7480.7|7472.7|7481|7473|7481|7473|7480.7|7472.7|0
1727346260000|2024-09-26 10:24:20|7480.3|7472.3|7480.3|7472.3|7480.3|7472.3|7480.3|7472.3|1
1727346270000|2024-09-26 10:24:30|7480.5|7472.5|7480.5|7472.5|7480.5|7472.5|7480.5|7472.5|0
1727346280000|2024-09-26 10:24:40|7478.8|7472.8|7478.7|7472.7|7480|7474|7478.7|7472.7|3
1727346290000|2024-09-26 10:24:50|7479.2|7473.2|7478.4|7470.4|7479.5|7473.5|7477.5|7469.5|5
1727346300000|2024-09-26 10:25:00|7476.9|7470.9|7477.3|7471.3|7478.4|7471.6|7476.7|7468.9|1
1727346310000|2024-09-26 10:25:10|7478.1|7470.1|7477.1|7471.1|7478.1|7471.1|7477.1|7470.1|0
1727346320000|2024-09-26 10:25:20|7477.8|7469.8|7477.1|7471.1|7477.8|7471.1|7477.1|7469.8|0
1727346330000|2024-09-26 10:25:30|7477.3|7471.3|7477.3|7471.3|7477.6|7471.6|7477.3|7471.3|0
1727346340000|2024-09-26 10:25:40|7480.4|7472.4|7480.4|7472.4|7480.4|7472.4|7480.4|7472.4|2
1727346350000|2024-09-26 10:25:50|7479.9|7471.9|7479.5|7471.5|7480.2|7472.2|7479.2|7471.2|0
1727346360000|2024-09-26 10:26:00|7481.2|7473.2|7479.4|7473.4|7481.6|7475.6|7479.4|7472.7|9
1727346370000|2024-09-26 10:26:10|7479.7|7473.7|7480.3|7472.3|7483.2|7475.7|7479.7|7472.3|6
1727346380000|2024-09-26 10:26:20|7488.3|7474.3|7486.6|7480.6|7491.5|7482.8|7484.5|7474.3|5
1727346390000|2024-09-26 10:26:30|7486.9|7480.9|7486.9|7480.9|7486.9|7480.9|7486.9|7480.9|0
1727346400000|2024-09-26 10:26:40|7493.9|7485.9|7494.2|7486.2|7494.2|7487.7|7493.7|7485.9|1
1727346410000|2024-09-26 10:26:50|7493.7|7487.7|7497.4|7485.4|7497.4|7489.9|7493.7|7485.3|14
1727346420000|2024-09-26 10:27:00|7497.6|7485.6|7495.9|7483.9|7497.6|7485.6|7495.9|7483.9|1
1727346430000|2024-09-26 10:27:10|7497.1|7485.1|7496.4|7484.4|7497.1|7485.1|7495.6|7483.6|0
1727346440000|2024-09-26 10:27:20|7497.1|7485.1|7492.1|7480.1|7497.6|7488.6|7491.6|7479.6|3
1727346450000|2024-09-26 10:27:30|7493.3|7481.3|7496.8|7488.8|7497|7489|7493.3|7481.3|1
1727346460000|2024-09-26 10:27:40|7496.5|7488.5|7498|7490|7498.5|7490.5|7496.5|7488.5|5
1727346470000|2024-09-26 10:27:50|7498.9|7490.9|7500.5|7488.5|7500.5|7492.4|7498.9|7488.5|1
1727346480000|2024-09-26 10:28:00|7500.7|7488.7|7500.7|7488.7|7500.7|7488.7|7500.7|7488.7|0
1727346490000|2024-09-26 10:28:10|7500.1|7488.1|7497.6|7489.6|7500.1|7490.4|7497.6|7488.1|1
1727346500000|2024-09-26 10:28:20|7498.1|7490.1|7498.1|7490.1|7498.1|7490.1|7498.1|7490.1|0
1727346510000|2024-09-26 10:28:30|7497.7|7489.7|7494.5|7486.5|7497.7|7489.7|7494.5|7486.5|0
1727346530000|2024-09-26 10:28:50|7495|7487|7494|7488|7495|7488|7494|7487|0
1727346540000|2024-09-26 10:29:00|7493.7|7487.7|7500.3|7488.3|7500.3|7488.3|7493.7|7487.1|1
1727346550000|2024-09-26 10:29:10|7500.7|7488.7|7500.7|7488.7|7500.7|7488.7|7500.7|7488.7|0
1727346560000|2024-09-26 10:29:20|7494.6|7482.6|7495.1|7483.1|7495.1|7483.1|7494.6|7482.6|8
1727346570000|2024-09-26 10:29:30|7495.3|7483.3|7495.3|7483.3|7495.3|7483.3|7495.3|7483.3|0
1727346580000|2024-09-26 10:29:40|7494|7482|7490.8|7478.8|7494|7482|7490.8|7478.8|0
1727346590000|2024-09-26 10:29:50|7491.6|7479.6|7492.5|7480.5|7492.5|7480.5|7491.6|7479.6|0
1727346600000|2024-09-26 10:30:00|7493|7481|7495.1|7483.1|7495.1|7483.1|7493|7481|0
1727346610000|2024-09-26 10:30:10|7494.8|7482.8|7496.4|7484.4|7496.4|7484.4|7494.8|7482.8|0
1727346620000|2024-09-26 10:30:20|7496.7|7484.7|7496.8|7484.8|7496.8|7484.8|7496.7|7484.7|0
1727346630000|2024-09-26 10:30:30|7497.9|7485.9|7497.9|7485.9|7497.9|7485.9|7497.9|7485.9|0
1727346660000|2024-09-26 10:31:00|7501|7489|7500.8|7488.8|7501.3|7489.3|7500.5|7488.5|2
1727346670000|2024-09-26 10:31:10|7501|7489|7501.3|7489.3|7501.3|7489.3|7501|7489|0
1727346680000|2024-09-26 10:31:20|7499.8|7491.8|7499.8|7491.8|7499.8|7491.8|7499.8|7491.8|0
1727346690000|2024-09-26 10:31:30|7500|7492|7500|7492|7500|7492|7500|7492|0
1727346700000|2024-09-26 10:31:40|7500.3|7492.3|7500.6|7492.6|7502.8|7492.6|7500.3|7490.3|1
1727346720000|2024-09-26 10:32:00|7500.4|7492.4|7500.4|7494.4|7500.4|7494.4|7500.4|7492.4|0
1727346730000|2024-09-26 10:32:10|7504.4|7492.4|7499.1|7493.1|7504.4|7494.1|7499.1|7491.9|5
1727346740000|2024-09-26 10:32:20|7500.4|7492.4|7499.1|7493.1|7500.4|7493.1|7499.1|7492.4|0
1727346760000|2024-09-26 10:32:40|7498.9|7492.9|7498.9|7492.9|7498.9|7492.9|7498.9|7492.9|0
1727346770000|2024-09-26 10:32:50|7502.2|7494.2|7502.2|7494.2|7502.2|7494.2|7502.2|7494.2|4
1727346790000|2024-09-26 10:33:10|7502|7494|7500.6|7494.6|7503.1|7495.6|7500.6|7494|1
1727346800000|2024-09-26 10:33:20|7500.2|7494.2|7501.4|7495.4|7503.6|7495.6|7500.2|7491.6|7
1727346820000|2024-09-26 10:33:40|7502.1|7496.1|7513.1|7505.1|7514.3|7508.3|7502.1|7496.1|29
1727346830000|2024-09-26 10:33:50|7509.5|7497.5|7506.5|7498.5|7509.5|7502.3|7506.5|7497.5|2
1727346840000|2024-09-26 10:34:00|7505.8|7497.8|7505|7497|7505.8|7499.6|7504.8|7496.8|1
1727346850000|2024-09-26 10:34:10|7504.5|7496.5|7500.3|7492.3|7504.7|7496.7|7500.1|7492.1|5
1727346860000|2024-09-26 10:34:20|7500.8|7492.8|7499.6|7493.6|7500.8|7494.1|7497.5|7489.5|13
1727346870000|2024-09-26 10:34:30|7500.1|7492.1|7497.6|7491.6|7500.1|7492.6|7497.6|7491.6|0
1727346880000|2024-09-26 10:34:40|7497.4|7491.4|7493.6|7487.6|7497.4|7491.4|7493.6|7486|3
1727346890000|2024-09-26 10:34:50|7494.5|7486.5|7491.9|7483.9|7494.5|7486.5|7491.7|7483.9|1
1727346900000|2024-09-26 10:35:00|7492.4|7484.4|7492.2|7484.2|7493.4|7485.9|7491.9|7484.2|0
1727346910000|2024-09-26 10:35:10|7491.9|7483.9|7491.4|7483.4|7493.2|7483.9|7491.4|7481.2|1
1727346930000|2024-09-26 10:35:30|7491.7|7483.7|7499.8|7491.8|7502.3|7492.8|7491.7|7483.7|2
1727346940000|2024-09-26 10:35:40|7500.7|7492.7|7503.4|7491.4|7505.5|7496.1|7500.7|7491.4|2
1727346970000|2024-09-26 10:36:10|7502.9|7494.9|7503.3|7495.3|7503.3|7496.6|7502.3|7494.9|2
1727346990000|2024-09-26 10:36:30|7502.4|7494.4|7501.4|7493.4|7503.3|7496.4|7501.4|7493.4|0
1727347000000|2024-09-26 10:36:40|7505.8|7493.8|7506.3|7494.3|7506.3|7494.3|7505.8|7493.8|1
1727347010000|2024-09-26 10:36:50|7505.1|7497.1|7505.1|7497.1|7505.1|7497.1|7504.6|7496.6|0
1727347020000|2024-09-26 10:37:00|7505.4|7497.4|7504.6|7498.6|7505.4|7498.6|7504.6|7497.4|2
1727347030000|2024-09-26 10:37:10|7505.1|7499.1|7505.4|7499.4|7505.4|7499.4|7505.1|7499.1|0
1727347040000|2024-09-26 10:37:20|7505.6|7499.6|7510|7498|7510|7502.1|7505.6|7497.5|3
1727347050000|2024-09-26 10:37:30|7510.5|7498.5|7510.5|7498.5|7510.5|7498.5|7510.5|7498.5|0
1727347070000|2024-09-26 10:37:50|7511.6|7499.6|7511.5|7503.5|7514|7503.7|7509.5|7499.6|55
1727347080000|2024-09-26 10:38:00|7512|7504|7514.2|7508.2|7514.2|7508.2|7512|7504|7
1727347090000|2024-09-26 10:38:10|7514.9|7508.9|7514.9|7502.9|7517.5|7508.9|7513.2|7502.3|4
1727347100000|2024-09-26 10:38:20|7512.8|7504.8|7513.2|7507.2|7513.4|7507.2|7512.8|7504.8|3
1727347110000|2024-09-26 10:38:30|7513.6|7507.6|7518.5|7506.5|7520|7508.5|7513.6|7505.9|0
1727347120000|2024-09-26 10:38:40|7515.7|7507.7|7515.7|7507.7|7515.7|7507.7|7515.7|7507.7|0
1727347130000|2024-09-26 10:38:50|7515.3|7507.3|7513.5|7507.5|7515.3|7507.5|7513.5|7507|1
1727347140000|2024-09-26 10:39:00|7515.1|7507.1|7515|7507|7515.6|7509.6|7513.5|7506.8|32
1727347150000|2024-09-26 10:39:10|7516|7508|7514.7|7508.7|7516|7508.7|7514.7|7508|0
1727347160000|2024-09-26 10:39:20|7516|7508|7514.7|7508.7|7516|7508.7|7514.7|7508|0
1727347170000|2024-09-26 10:39:30|7514.5|7508.5|7519.9|7507.9|7519.9|7508.9|7514.5|7506.8|0
1727347180000|2024-09-26 10:39:40|7518.7|7510.7|7518.9|7510.9|7518.9|7510.9|7518.2|7510.2|0
1727347190000|2024-09-26 10:39:50|7519.3|7511.3|7519.9|7511.9|7522.4|7511.9|7519.3|7510.4|0
1727347200000|2024-09-26 10:40:00|7519.7|7511.7|7526.3|7518.3|7528.5|7522.3|7519.7|7511.7|15
1727347210000|2024-09-26 10:40:10|7526.5|7518.5|7529|7517|7529|7519.1|7526.3|7517|0
1727347220000|2024-09-26 10:40:20|7528|7516|7525.8|7513.8|7528|7516|7525.8|7513.8|0
1727347230000|2024-09-26 10:40:30|7526|7514|7526|7514|7526|7514|7526|7514|0
1727347240000|2024-09-26 10:40:40|7523.7|7515.7|7522.4|7510.4|7523.7|7515.7|7518.4|7509.1|2
1727347250000|2024-09-26 10:40:50|7520.7|7512.7|7522.4|7510.4|7522.4|7512.7|7520.7|7510.4|1
1727347260000|2024-09-26 10:41:00|7519.6|7511.6|7520.4|7512.4|7520.4|7512.4|7519.6|7511.6|0
1727347270000|2024-09-26 10:41:10|7518.3|7512.3|7518.6|7512.6|7518.6|7512.6|7518.3|7512.3|2
1727347290000|2024-09-26 10:41:30|7518.1|7512.1|7519.4|7511.4|7519.4|7512.1|7518.1|7511.4|0
1727347300000|2024-09-26 10:41:40|7517.6|7509.6|7516.4|7508.4|7517.6|7509.6|7516.4|7508.4|2
1727347320000|2024-09-26 10:42:00|7516.1|7508.1|7519.3|7507.3|7519.3|7508.1|7515.6|7507.3|2
1727347330000|2024-09-26 10:42:10|7520.3|7508.3|7519.6|7507.6|7520.3|7508.3|7519.6|7507.6|1
1727347340000|2024-09-26 10:42:20|7518.7|7506.7|7519.6|7511.6|7519.6|7511.6|7511.9|7501.9|7
1727347350000|2024-09-26 10:42:30|7518.5|7510.5|7520.9|7512.9|7520.9|7514|7518|7510.5|0
1727347360000|2024-09-26 10:42:40|7521.1|7513.1|7529.7|7517.7|7530.6|7518.6|7521.1|7513.1|3
1727347370000|2024-09-26 10:42:50|7528.6|7516.6|7527.7|7521.7|7529.3|7521.7|7526.9|7516.3|0
1727347380000|2024-09-26 10:43:00|7528.6|7522.6|7537.5|7529.5|7539.7|7529.5|7528.6|7522.6|6
1727347400000|2024-09-26 10:43:20|7538.1|7530.1|7538.1|7530.1|7538.1|7530.1|7538.1|7530.1|0
1727347410000|2024-09-26 10:43:30|7536.8|7530.8|7536.8|7530.8|7536.8|7530.8|7536.8|7530.8|0
1727347430000|2024-09-26 10:43:50|7536.6|7530.6|7536.9|7524.9|7536.9|7530.6|7536.6|7524.9|3
1727347440000|2024-09-26 10:44:00|7537.2|7525.2|7540.5|7532.5|7540.5|7532.5|7535.4|7525.2|3
1727347450000|2024-09-26 10:44:10|7542.7|7534.7|7543.3|7531.3|7543.3|7534.7|7542.7|7531.1|1
1727347460000|2024-09-26 10:44:20|7543.8|7531.8|7542.5|7534.5|7543.8|7534.5|7542.3|7531.8|1
1727347470000|2024-09-26 10:44:30|7542.7|7534.7|7540.4|7528.4|7542.7|7534.7|7540.4|7528.4|1
1727347480000|2024-09-26 10:44:40|7537.8|7529.8|7537.4|7529.4|7537.8|7529.8|7537.4|7529.4|0
1727347500000|2024-09-26 10:45:00|7537.6|7529.6|7529.2|7521.2|7537.6|7529.6|7528.4|7519.3|2
1727347510000|2024-09-26 10:45:10|7528.2|7520.2|7528.3|7520.3|7528.3|7520.3|7527.3|7519.3|0
1727347520000|2024-09-26 10:45:20|7532|7524|7533.3|7521.3|7533.3|7524|7531.8|7521|1
1727347550000|2024-09-26 10:45:50|7531|7523|7531|7523|7531|7523|7531|7523|0
1727347560000|2024-09-26 10:46:00|7529.4|7523.4|7530.3|7522.3|7530.3|7523.4|7529.4|7522.3|0
1727347570000|2024-09-26 10:46:10|7530.5|7522.5|7529.2|7523.2|7530.5|7523.2|7529.2|7522.5|0
1727347580000|2024-09-26 10:46:20|7541.1|7529.1|7538.6|7526.6|7541.1|7531.5|7538.6|7526.6|2
1727347590000|2024-09-26 10:46:30|7539|7527|7529.6|7521.6|7539|7527|7529.6|7521.2|2
1727347600000|2024-09-26 10:46:40|7529.4|7521.4|7526.8|7518.8|7529.4|7521.9|7526.8|7518.8|1
1727347610000|2024-09-26 10:46:50|7527.2|7519.2|7527.8|7519.8|7529.5|7521.5|7526.3|7519.2|2
1727347620000|2024-09-26 10:47:00|7528|7520|7528|7520|7528|7520|7528|7520|0
1727347640000|2024-09-26 10:47:20|7527.5|7521.5|7528.5|7520.5|7528.5|7521.5|7527.5|7519.8|0
1727347650000|2024-09-26 10:47:30|7528.8|7520.8|7528.8|7520.8|7528.8|7522.1|7526.2|7518.2|6
1727347660000|2024-09-26 10:47:40|7527.5|7521.5|7527.5|7521.5|7528.8|7521.5|7527.5|7520.8|0
1727347680000|2024-09-26 10:48:00|7528.1|7522.1|7526.3|7520.3|7528.3|7522.3|7526.3|7520.3|2
1727347690000|2024-09-26 10:48:10|7526.6|7520.6|7526.6|7520.6|7526.6|7520.6|7526.6|7520.6|0
1727347700000|2024-09-26 10:48:20|7526.3|7520.3|7526|7518|7527|7520.3|7525.8|7515|2
1727347710000|2024-09-26 10:48:30|7527.1|7515.1|7524.4|7518.4|7527.1|7519.4|7523.4|7513.7|1
1727347720000|2024-09-26 10:48:40|7525.3|7517.3|7524.3|7516.3|7525.3|7517.3|7524.3|7516.3|0
1727347730000|2024-09-26 10:48:50|7523.6|7517.6|7523.1|7515.1|7524.3|7517.6|7522.8|7514.8|0
1727347740000|2024-09-26 10:49:00|7523.3|7515.3|7519.3|7513.3|7523.3|7515.3|7519.2|7509.2|1
1727347750000|2024-09-26 10:49:10|7519.7|7513.7|7519.7|7513.7|7519.7|7513.7|7519.7|7513.7|0
1727347760000|2024-09-26 10:49:20|7523.6|7511.6|7520.8|7512.8|7523.6|7512.8|7520.8|7511.6|1
1727347780000|2024-09-26 10:49:40|7522.8|7514.8|7522.3|7516.3|7523.3|7516.3|7522.3|7514.8|2
1727347790000|2024-09-26 10:49:50|7521.5|7515.5|7521.5|7515.5|7521.5|7515.5|7521.5|7515.5|0
1727347800000|2024-09-26 10:50:00|7521.9|7513.9|7523.5|7515.5|7524|7516|7520.6|7513.9|0
1727347810000|2024-09-26 10:50:10|7523|7517|7523.3|7517.3|7523.3|7517.3|7523|7517|0
1727347820000|2024-09-26 10:50:20|7523|7517|7523.6|7517.6|7524.5|7517.8|7523|7516.5|2
1727347830000|2024-09-26 10:50:30|7524.1|7518.1|7525.6|7517.6|7528.1|7518.1|7523.6|7515.1|0
1727347840000|2024-09-26 10:50:40|7525.4|7517.4|7525.4|7517.4|7525.4|7517.4|7525.4|7517.4|0
1727347850000|2024-09-26 10:50:50|7525.1|7517.1|7533.1|7521.1|7533.1|7523.3|7525.1|7517.1|2
1727347860000|2024-09-26 10:51:00|7533.3|7521.3|7529.6|7523.6|7533.3|7523.9|7529.6|7520.6|1
1727347870000|2024-09-26 10:51:10|7528.7|7522.7|7528.7|7522.7|7528.7|7522.7|7528.7|7522.7|0
1727347890000|2024-09-26 10:51:30|7530|7522|7529.6|7523.6|7530|7524|7529.3|7521.5|0
1727347900000|2024-09-26 10:51:40|7530.2|7522.2|7529.3|7521.3|7530.2|7522.2|7529.3|7521.3|1
1727347920000|2024-09-26 10:52:00|7529.7|7521.7|7531.4|7525.4|7531.6|7525.6|7529|7521.7|3
1727347930000|2024-09-26 10:52:10|7531.6|7525.6|7530.2|7524.2|7531.6|7525.6|7530.2|7524.2|1
1727347940000|2024-09-26 10:52:20|7530.1|7522.1|7520.8|7512.8|7530.1|7522.1|7519.8|7510.1|6
1727347950000|2024-09-26 10:52:30|7522.3|7510.3|7522.8|7510.8|7522.8|7512.8|7519.3|7509.8|1
1727347960000|2024-09-26 10:52:40|7523.1|7511.1|7520.3|7512.3|7523.1|7512.3|7520.3|7511.1|0
1727347970000|2024-09-26 10:52:50|7520.8|7512.8|7521.3|7513.3|7529.5|7518.2|7519.1|7512.8|8
1727347980000|2024-09-26 10:53:00|7523.6|7511.6|7522.9|7514.9|7525.2|7514.9|7522.2|7511.6|0
1727347990000|2024-09-26 10:53:10|7523.1|7515.1|7523.4|7515.4|7523.4|7515.4|7523.1|7515.1|0
1727348010000|2024-09-26 10:53:30|7525.9|7513.9|7528.2|7520.2|7528.9|7522.9|7523.9|7513.9|4
1727348020000|2024-09-26 10:53:40|7528.4|7520.4|7530.9|7522.9|7530.9|7523.7|7527.9|7520.4|1
1727348030000|2024-09-26 10:53:50|7530|7524|7529.7|7521.7|7532.2|7524.4|7528.8|7520.1|1
1727348040000|2024-09-26 10:54:00|7530.7|7524.7|7531.2|7525.2|7531.2|7525.2|7530.7|7524.7|1
1727348050000|2024-09-26 10:54:10|7530.7|7524.7|7530.7|7524.7|7530.7|7524.7|7530.7|7524.7|0
1727348080000|2024-09-26 10:54:40|7530.9|7524.9|7530.9|7524.9|7530.9|7524.9|7530.9|7524.9|1
1727348090000|2024-09-26 10:54:50|7531.1|7525.1|7532.2|7520.2|7532.2|7525.1|7529.2|7519.7|1
1727348100000|2024-09-26 10:55:00|7530.4|7522.4|7530.4|7522.4|7530.4|7522.4|7530.4|7522.4|0
1727348110000|2024-09-26 10:55:10|7530.6|7522.6|7530.6|7522.6|7530.6|7522.6|7530.6|7522.6|0
1727348120000|2024-09-26 10:55:20|7530.9|7522.9|7530.6|7524.6|7531.6|7525.1|7530.6|7522.9|1
1727348130000|2024-09-26 10:55:30|7530.9|7524.9|7537|7529|7540.5|7530.5|7530.9|7524.9|8
1727348140000|2024-09-26 10:55:40|7537.5|7529.5|7528.2|7516.2|7537.5|7529.5|7527.5|7516.2|1
1727348150000|2024-09-26 10:55:50|7526|7518|7529.7|7517.7|7529.7|7518.4|7526|7517.7|0
1727348160000|2024-09-26 10:56:00|7529.5|7517.5|7530|7518|7530|7520|7527.3|7517.5|2
1727348170000|2024-09-26 10:56:10|7531.3|7519.3|7529.1|7521.1|7531.7|7521.1|7529.1|7519.2|1
1727348180000|2024-09-26 10:56:20|7527.3|7521.3|7527.3|7521.3|7527.3|7521.3|7527.3|7521.3|0
1727348190000|2024-09-26 10:56:30|7529|7521|7528.7|7520.7|7529|7521|7528.7|7520.7|0
1727348200000|2024-09-26 10:56:40|7528.9|7520.9|7526.9|7520.9|7528.9|7521.6|7526.9|7520.9|1
1727348220000|2024-09-26 10:57:00|7527.1|7521.1|7523.7|7517.7|7527.1|7521.1|7523.7|7516.9|1
1727348230000|2024-09-26 10:57:10|7524.2|7516.2|7524.5|7516.5|7524.5|7516.5|7524.2|7516.2|0
1727348250000|2024-09-26 10:57:30|7527.5|7519.5|7527.2|7519.2|7527.5|7519.5|7527.2|7519.2|1
1727348260000|2024-09-26 10:57:40|7527|7519|7529.6|7521.6|7529.8|7521.8|7527|7519|1
1727348270000|2024-09-26 10:57:50|7528.1|7522.1|7528.1|7522.1|7528.1|7522.1|7528.1|7522.1|0
1727348290000|2024-09-26 10:58:10|7527.5|7521.5|7527.7|7521.7|7527.7|7521.7|7527.5|7521.5|0
1727348320000|2024-09-26 10:58:40|7527.4|7519.4|7530.8|7524.8|7532.2|7526.2|7526.4|7519.4|3
1727348330000|2024-09-26 10:58:50|7530.4|7524.4|7532.6|7526.6|7534.1|7526.6|7529.5|7523.5|1
1727348340000|2024-09-26 10:59:00|7534.1|7526.1|7534.1|7526.1|7534.1|7526.6|7532.6|7526.1|0
1727348350000|2024-09-26 10:59:10|7533.6|7527.6|7535.7|7527.7|7535.7|7527.7|7532.9|7526.9|0
1727348360000|2024-09-26 10:59:20|7534.2|7528.2|7534.2|7528.2|7534.2|7528.2|7534.2|7528.2|0
1727348380000|2024-09-26 10:59:40|7535.4|7527.4|7535.4|7527.4|7535.4|7527.4|7535.4|7527.4|0
1727348390000|2024-09-26 10:59:50|7534|7522|7536.5|7528.5|7537.2|7528.5|7532.2|7522|5
1727348400000|2024-09-26 11:00:00|7539.1|7531.1|7537.5|7529.5|7539.1|7531.6|7537.5|7529.5|3
1727348410000|2024-09-26 11:00:10|7537.8|7529.8|7538|7532|7538|7532|7537.8|7529.8|0
1727348420000|2024-09-26 11:00:20|7539.6|7531.6|7544.6|7536.6|7545.3|7539.3|7539.6|7529.9|2
1727348430000|2024-09-26 11:00:30|7543.4|7535.4|7543.4|7535.4|7545.4|7536|7543.1|7533.4|4
1727348440000|2024-09-26 11:00:40|7543.1|7535.1|7543.2|7535.2|7545|7535.2|7542|7532|0
1727348460000|2024-09-26 11:01:00|7543.9|7535.9|7544.1|7536.1|7544.8|7538.4|7543.9|7535.9|4
1727348470000|2024-09-26 11:01:10|7543.6|7535.6|7543.2|7535.2|7543.6|7535.6|7543.2|7535.2|0
1727348480000|2024-09-26 11:01:20|7543.4|7535.4|7542.9|7534.9|7544.1|7535.4|7539.5|7530.6|5
1727348490000|2024-09-26 11:01:30|7544.6|7532.6|7542.4|7534.4|7544.6|7534.9|7542.4|7532.6|0
1727348500000|2024-09-26 11:01:40|7542.3|7534.3|7542.3|7534.3|7542.3|7534.3|7542.3|7534.3|0
1727348520000|2024-09-26 11:02:00|7543.1|7531.1|7543.1|7531.1|7543.1|7531.1|7543.1|7531.1|0
1727348540000|2024-09-26 11:02:20|7542.8|7530.8|7543.1|7531.1|7543.1|7531.1|7542.8|7530.8|0
1727348560000|2024-09-26 11:02:40|7543.7|7531.7|7543.3|7535.3|7544.1|7536.1|7543.3|7531.7|1
1727348570000|2024-09-26 11:02:50|7543.6|7535.6|7543.6|7535.6|7543.6|7535.6|7543.6|7535.6|0
1727348580000|2024-09-26 11:03:00|7543.3|7535.3|7539.4|7531.4|7543.5|7535.5|7538.7|7530.7|5
1727348590000|2024-09-26 11:03:10|7539.7|7531.7|7539.7|7531.7|7539.7|7531.7|7539.7|7531.7|0
1727348610000|2024-09-26 11:03:30|7535.1|7527.1|7534|7528|7535.1|7528.3|7534|7527.1|1
1727348620000|2024-09-26 11:03:40|7535.3|7527.3|7534.7|7526.7|7535.8|7527.8|7534.7|7526.7|0
1727348630000|2024-09-26 11:03:50|7542.7|7534.7|7544.9|7532.9|7544.9|7534.7|7542.7|7532.4|2
1727348640000|2024-09-26 11:04:00|7542.7|7534.7|7543.2|7531.2|7543.4|7534.7|7541.4|7531.2|0
1727348650000|2024-09-26 11:04:10|7542|7534|7541.7|7533.7|7542.2|7534.2|7541.7|7533.7|0
1727348660000|2024-09-26 11:04:20|7543.9|7531.9|7541.7|7533.7|7543.9|7533.7|7541.7|7531.9|0
1727348670000|2024-09-26 11:04:30|7541.4|7533.4|7544.3|7536.3|7544.3|7537|7541.4|7531.7|2
1727348680000|2024-09-26 11:04:40|7544|7536|7544|7536|7544|7536|7544|7536|0
1727348700000|2024-09-26 11:05:00|7544.5|7536.5|7544.5|7536.5|7544.5|7538|7543.5|7536.5|0
1727348710000|2024-09-26 11:05:10|7544.7|7536.7|7544.7|7536.7|7544.7|7536.7|7544.7|7536.7|0
1727348730000|2024-09-26 11:05:30|7544.5|7536.5|7544.5|7536.5|7544.5|7536.5|7544.5|7536.5|0
1727348740000|2024-09-26 11:05:40|7543.2|7537.2|7543.2|7537.2|7544.5|7537.2|7543.2|7536.5|0
1727348750000|2024-09-26 11:05:50|7544.5|7536.5|7543.2|7537.2|7544.5|7537.2|7543.2|7536.5|0
1727348760000|2024-09-26 11:06:00|7544.5|7536.5|7544.5|7536.5|7544.5|7536.5|7544.5|7536.5|0
1727348770000|2024-09-26 11:06:10|7538.7|7532.7|7538.2|7532.2|7539.5|7532.7|7538.2|7531.5|7
1727348780000|2024-09-26 11:06:20|7538.6|7530.6|7537.1|7531.1|7538.6|7531.1|7537.1|7529.8|0
1727348790000|2024-09-26 11:06:30|7537.3|7531.3|7535.7|7527.7|7538|7531.3|7535.2|7527.2|1
1727348800000|2024-09-26 11:06:40|7536|7528|7536|7528|7536|7528|7536|7528|0
1727348820000|2024-09-26 11:07:00|7535.7|7530|7542.3|7530.3|7542.3|7535.2|7535.7|7529.7|2
1727348830000|2024-09-26 11:07:10|7543.9|7531.9|7541.4|7533.4|7543.9|7533.6|7541.2|7531.7|0
1727348840000|2024-09-26 11:07:20|7543.7|7531.7|7540.9|7532.9|7543.7|7533.1|7540.9|7531.7|0
1727348850000|2024-09-26 11:07:30|7540.4|7532.4|7540.4|7532.4|7540.4|7532.4|7540.4|7532.4|0
1727348860000|2024-09-26 11:07:40|7540.7|7532.7|7544.4|7532.4|7544.4|7534.2|7540.7|7532.4|0
1727348870000|2024-09-26 11:07:50|7544.7|7532.7|7544.2|7536.2|7544.7|7536.2|7544.2|7532.7|0
1727348880000|2024-09-26 11:08:00|7544.4|7536.4|7545.7|7539.7|7545.7|7539.7|7544.2|7536.4|5
1727348890000|2024-09-26 11:08:10|7545.4|7539.4|7544.1|7536.1|7545.4|7539.4|7542.8|7535.8|1
1727348900000|2024-09-26 11:08:20|7544.3|7538.3|7544.3|7538.3|7544.3|7538.3|7544.3|7538.3|1
1727348910000|2024-09-26 11:08:30|7544.5|7538.5|7544.5|7538.5|7544.5|7538.5|7544.5|7538.5|0
1727348920000|2024-09-26 11:08:40|7545|7539|7545.4|7539.4|7545.4|7539.4|7545|7539|0
1727348930000|2024-09-26 11:08:50|7545.7|7539.7|7543.7|7535.7|7545.7|7539.7|7543.7|7535.7|1
1727348940000|2024-09-26 11:09:00|7543.2|7535.2|7541.9|7533.9|7543.2|7535.2|7540.7|7533.9|0
1727348950000|2024-09-26 11:09:10|7542.1|7534.1|7542.1|7534.1|7542.1|7534.1|7542.1|7534.1|0
1727348960000|2024-09-26 11:09:20|7542.4|7534.4|7542.4|7534.4|7542.4|7534.4|7542.4|7534.4|0
1727348980000|2024-09-26 11:09:40|7542.1|7534.1|7540.9|7532.9|7542.1|7534.4|7539.7|7531.9|0
1727349000000|2024-09-26 11:10:00|7540.1|7534.1|7540.1|7534.1|7540.1|7534.1|7540.1|7534.1|0
1727349010000|2024-09-26 11:10:10|7540.4|7534.4|7537.7|7529.7|7540.4|7534.4|7537.7|7529.7|1
1727349020000|2024-09-26 11:10:20|7539.5|7531.5|7539.5|7531.5|7539.5|7531.5|7539.5|7531.5|2
1727349030000|2024-09-26 11:10:30|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|7545.1|7539.1|5
1727349040000|2024-09-26 11:10:40|7545.3|7539.3|7546.1|7540.1|7546.1|7540.1|7545.3|7539.3|6
1727349050000|2024-09-26 11:10:50|7546.4|7540.4|7546.4|7540.4|7546.4|7540.4|7546.4|7540.4|3
1727349060000|2024-09-26 11:11:00|7546.1|7540.1|7546.1|7540.1|7546.1|7540.1|7546.1|7540.1|1
1727349080000|2024-09-26 11:11:20|7546.3|7540.3|7566.6|7558.6|7567|7558.6|7545.8|7539.8|14
1727349090000|2024-09-26 11:11:30|7566.8|7558.8|7568|7562|7568|7562|7562.3|7556.3|13
1727349100000|2024-09-26 11:11:40|7567.5|7561.5|7565.4|7557.4|7567.5|7561.5|7565.2|7557.2|1
1727349120000|2024-09-26 11:12:00|7565.7|7557.7|7565.9|7559.9|7566.7|7560.7|7565.7|7557.7|5
1727349130000|2024-09-26 11:12:10|7566.8|7560.8|7559.7|7551.7|7566.8|7560.8|7559.7|7551.3|1
1727349140000|2024-09-26 11:12:20|7559|7551|7562.3|7550.3|7563.3|7551.3|7559|7550.3|1
1727349150000|2024-09-26 11:12:30|7560|7552|7558.4|7550.4|7560|7552|7558.4|7547.7|3
1727349160000|2024-09-26 11:12:40|7560.7|7548.7|7560|7548|7560.7|7548.7|7560|7548|0
1727349170000|2024-09-26 11:12:50|7557.4|7549.4|7553.7|7545.7|7558.9|7549.4|7553.2|7545.7|3
1727349180000|2024-09-26 11:13:00|7553|7545|7555.6|7547.6|7556.8|7547.6|7553|7544.6|1
1727349190000|2024-09-26 11:13:10|7556|7548|7556.4|7548.4|7558.6|7551.1|7554|7546.6|5
1727349200000|2024-09-26 11:13:20|7556.3|7548.3|7558.8|7546.8|7558.8|7548.5|7556.1|7546.6|0
1727349210000|2024-09-26 11:13:30|7556.1|7548.1|7553.8|7545.8|7556.1|7548.5|7553.8|7545.8|0
1727349220000|2024-09-26 11:13:40|7554|7546|7554.3|7546.3|7554.3|7547.5|7552.4|7546|1
1727349230000|2024-09-26 11:13:50|7552.8|7546.8|7553|7547|7554|7547|7552.8|7546|1
1727349240000|2024-09-26 11:14:00|7553.5|7547.5|7559.6|7547.6|7559.6|7547.8|7553.5|7547.5|2
1727349250000|2024-09-26 11:14:10|7559.8|7547.8|7556.8|7548.8|7559.8|7548.8|7556.8|7547.8|0
1727349260000|2024-09-26 11:14:20|7560.7|7552.7|7558.9|7550.9|7560.7|7552.7|7558.9|7550.9|5
1727349270000|2024-09-26 11:14:30|7559.6|7551.6|7556.7|7548.7|7559.6|7551.6|7555.2|7548.7|2
1727349280000|2024-09-26 11:14:40|7556|7550|7556|7550|7556|7550|7556|7550|0
1727349300000|2024-09-26 11:15:00|7556.2|7550.2|7555.3|7547.3|7557.7|7550.2|7555.3|7545.7|2
1727349310000|2024-09-26 11:15:10|7556.5|7548.5|7555.7|7547.7|7557.2|7548.5|7555.7|7545.2|0
1727349320000|2024-09-26 11:15:20|7556.5|7548.5|7556.5|7548.5|7556.5|7548.5|7556.5|7548.5|0
1727349330000|2024-09-26 11:15:30|7556.2|7548.2|7556|7548|7556.2|7548.2|7556|7548|0
1727349340000|2024-09-26 11:15:40|7560.8|7548.8|7548.3|7542.3|7561|7552|7548.3|7540.5|7
1727349350000|2024-09-26 11:15:50|7548.5|7542.5|7547.2|7539.2|7548.5|7542.5|7546|7539.2|1
1727349360000|2024-09-26 11:16:00|7547.5|7539.5|7548.7|7540.7|7548.7|7541|7545|7539|1
1727349370000|2024-09-26 11:16:10|7548.5|7540.5|7547.7|7541.7|7548.5|7542|7547.7|7540.5|4
1727349380000|2024-09-26 11:16:20|7548.2|7542.2|7548.7|7542.7|7549.5|7543.5|7548.2|7542.2|1
1727349390000|2024-09-26 11:16:30|7548.5|7542.5|7560.8|7548.8|7561.5|7552.6|7548.5|7542.5|5
1727349400000|2024-09-26 11:16:40|7558.7|7550.7|7558.3|7550.3|7558.7|7550.7|7556.9|7546.2|2
1727349410000|2024-09-26 11:16:50|7557|7549|7557|7545|7557|7549|7557|7545|1
1727349420000|2024-09-26 11:17:00|7557.7|7545.7|7554.5|7546.5|7557.7|7547.9|7554.2|7544.2|0
1727349430000|2024-09-26 11:17:10|7557.4|7545.4|7556.7|7544.7|7557.4|7545.4|7556.7|7544.7|0
1727349440000|2024-09-26 11:17:20|7553.7|7545.7|7556.4|7544.4|7556.7|7545.7|7553|7544.4|0
1727349450000|2024-09-26 11:17:30|7556.2|7544.2|7555.5|7543.5|7556.2|7546.7|7554.7|7543.5|1
1727349460000|2024-09-26 11:17:40|7555.7|7543.7|7557|7545|7557|7546.7|7554.3|7543.7|0
1727349480000|2024-09-26 11:18:00|7558.1|7546.1|7558.1|7550.1|7559.1|7550.1|7557.6|7546.1|0
1727349490000|2024-09-26 11:18:10|7556.3|7550.3|7560.3|7552.3|7561.3|7554|7556.3|7548.6|3
1727349500000|2024-09-26 11:18:20|7559.8|7551.8|7562.1|7550.1|7562.1|7554.1|7559.8|7549.5|3
1727349510000|2024-09-26 11:18:30|7561.5|7549.5|7558|7550|7561.5|7551.7|7557.7|7549.5|0
1727349520000|2024-09-26 11:18:40|7556.7|7550.7|7558.4|7552.4|7558.4|7552.4|7556.7|7550|0
1727349530000|2024-09-26 11:18:50|7558.2|7550.2|7558.4|7552.4|7558.4|7552.4|7557.7|7550.2|3
1727349540000|2024-09-26 11:19:00|7558.6|7552.6|7554.1|7546.1|7558.6|7552.6|7554.1|7544.9|11
1727349550000|2024-09-26 11:19:10|7553.6|7545.6|7553.9|7545.9|7553.9|7547.1|7553.1|7545.6|0
1727349560000|2024-09-26 11:19:20|7555.1|7547.1|7557.4|7545.4|7557.4|7547.1|7555.1|7545.4|1
1727349570000|2024-09-26 11:19:30|7558.4|7546.4|7557.9|7549.9|7558.4|7549.9|7556.7|7546.4|1
1727349580000|2024-09-26 11:19:40|7557.6|7549.6|7557.6|7549.6|7557.6|7549.6|7557.6|7549.6|0
1727349590000|2024-09-26 11:19:50|7554.1|7548.1|7552.4|7546.4|7554.1|7548.1|7552.4|7545.1|5
1727349600000|2024-09-26 11:20:00|7553.1|7545.1|7549.9|7543.9|7553.6|7546.4|7546.3|7540.1|6
1727349610000|2024-09-26 11:20:10|7550.5|7542.5|7549.8|7543.8|7550.5|7543.8|7549.8|7542.3|0
1727349620000|2024-09-26 11:20:20|7548.8|7542.8|7553.1|7545.1|7553.1|7545.1|7548.8|7542.8|2
1727349630000|2024-09-26 11:20:30|7555.8|7543.8|7552.3|7544.3|7555.8|7544.3|7552.3|7543.8|0
1727349640000|2024-09-26 11:20:40|7552.4|7544.4|7553.3|7545.3|7553.3|7545.3|7552.4|7544.4|5
1727349650000|2024-09-26 11:20:50|7554.8|7546.8|7558|7550|7558.2|7552.1|7554.8|7546.8|9
1727349660000|2024-09-26 11:21:00|7557.7|7549.7|7561.3|7553.3|7561.3|7553.3|7556.2|7549.7|1
1727349670000|2024-09-26 11:21:10|7559.6|7553.6|7559.8|7553.8|7561.1|7553.8|7559.6|7552.3|0
1727349680000|2024-09-26 11:21:20|7561.1|7553.1|7552.4|7540.4|7561.1|7553.1|7552.2|7540.4|4
1727349690000|2024-09-26 11:21:30|7550.9|7542.9|7551.3|7543.3|7551.8|7543.8|7550.9|7542.9|0
1727349700000|2024-09-26 11:21:40|7553.1|7541.1|7551.6|7543.6|7553.1|7543.6|7551.3|7541.1|3
1727349720000|2024-09-26 11:22:00|7551.3|7545.3|7551.4|7545.4|7551.7|7545.7|7551.3|7545.3|1
1727349730000|2024-09-26 11:22:10|7553.9|7547.9|7553.9|7547.9|7553.9|7547.9|7553.7|7547.7|3
1727349750000|2024-09-26 11:22:30|7559.3|7551.3|7557.8|7551.8|7559.3|7551.8|7557.8|7551.3|3
1727349770000|2024-09-26 11:22:50|7555.7|7547.7|7556.7|7548.7|7559|7552.8|7555.5|7547.7|11
1727349780000|2024-09-26 11:23:00|7556.3|7550.3|7558.8|7552.8|7560|7553.3|7556.3|7550.3|3
1727349790000|2024-09-26 11:23:10|7559.1|7551.1|7559.1|7553.1|7559.8|7553.5|7559|7551.1|3
1727349800000|2024-09-26 11:23:20|7559|7553|7559|7553|7559|7553|7559|7553|0
1727349810000|2024-09-26 11:23:30|7556.7|7548.7|7557.2|7549.2|7557.2|7549.2|7556.7|7548.7|3
1727349820000|2024-09-26 11:23:40|7556.9|7548.9|7555.1|7543.1|7556.9|7548.9|7553.9|7543.1|0
1727349840000|2024-09-26 11:24:00|7555.4|7543.4|7553.9|7545.9|7555.4|7545.9|7553.9|7543.4|0
1727349850000|2024-09-26 11:24:10|7556.9|7544.9|7559|7551|7560.7|7553|7556.9|7544.9|3
1727349860000|2024-09-26 11:24:20|7561.5|7549.5|7558|7550|7561.5|7550|7557.7|7549.5|0
1727349870000|2024-09-26 11:24:30|7558.2|7550.2|7557.4|7549.4|7558.2|7550.2|7557.4|7549.4|0
1727349880000|2024-09-26 11:24:40|7559.2|7547.2|7559.7|7547.7|7559.7|7547.7|7559.2|7547.2|0
1727349890000|2024-09-26 11:24:50|7558.2|7550.2|7560.5|7548.5|7560.5|7551.2|7557.9|7548.5|0
1727349900000|2024-09-26 11:25:00|7558.7|7550.7|7558|7546|7559.2|7551.2|7556.6|7546|2
1727349910000|2024-09-26 11:25:10|7558.2|7546.2|7556.7|7544.7|7558.2|7546.2|7556.4|7544.4|0
1727349920000|2024-09-26 11:25:20|7555.6|7543.6|7557.3|7545.3|7557.3|7547.4|7551.5|7542.5|9
1727349930000|2024-09-26 11:25:30|7557.1|7545.1|7554.4|7548.4|7557.9|7548.4|7554.4|7545.1|0
1727349940000|2024-09-26 11:25:40|7558.2|7546.2|7556.7|7548.7|7558.2|7548.7|7556.7|7546.2|0
1727349950000|2024-09-26 11:25:50|7556.9|7548.9|7556.9|7548.9|7556.9|7548.9|7556.9|7548.9|0
1727349960000|2024-09-26 11:26:00|7556.7|7548.7|7557.4|7549.4|7558.2|7552|7556.4|7548.4|4
1727349970000|2024-09-26 11:26:10|||||||||1
1727349980000|2024-09-26 11:26:20|7556.7|7550.7|7549.1|7543.1|7556.7|7550.7|7549.1|7541.8|2
1727349990000|2024-09-26 11:26:30|7552.9|7540.9|7556.4|7548.4|7557.2|7549.2|7551.3|7540.9|6
1727350000000|2024-09-26 11:26:40|7556.9|7548.9|7553|7547|7556.9|7548.9|7552.7|7546.7|0
1727350010000|2024-09-26 11:26:50|7552.4|7546.4|7551.4|7545.4|7552.4|7546.4|7551.4|7545.4|1
1727350030000|2024-09-26 11:27:10|7551.2|7545.2|7552.6|7544.6|7553.9|7545.9|7551.2|7544.1|1
1727350050000|2024-09-26 11:27:30|7551|7545|7551|7545|7551|7545|7551|7545|0
1727350060000|2024-09-26 11:27:40|7547.8|7541.8|7554.4|7546.4|7554.4|7546.4|7547.8|7541.8|6
1727350080000|2024-09-26 11:28:00|7553.9|7545.9|7552.7|7544.7|7553.9|7545.9|7552.7|7544.7|0
1727350090000|2024-09-26 11:28:10|7555.9|7543.9|7553.9|7545.9|7556.4|7546.1|7553.9|7543.6|1
1727350100000|2024-09-26 11:28:20|7555.4|7543.4|7553.4|7545.4|7555.4|7545.7|7553.2|7543.4|0
1727350110000|2024-09-26 11:28:30|7553.7|7545.7|7553.7|7545.7|7557.3|7545.9|7553.7|7545.3|1
1727350130000|2024-09-26 11:28:50|7554.1|7546.1|7551.9|7545.9|7554.1|7546.1|7551.9|7545.9|1
1727350140000|2024-09-26 11:29:00|7554.1|7546.1|7554.1|7546.1|7554.1|7546.1|7554.1|7546.1|0
1727350150000|2024-09-26 11:29:10|7553.9|7545.9|7553.9|7545.9|7553.9|7545.9|7553.9|7545.9|0
1727350160000|2024-09-26 11:29:20|7552.1|7546.1|7552.9|7546.9|7556.5|7550.5|7552.1|7545.4|4
1727350170000|2024-09-26 11:29:30|7550|7542|7550.4|7542.4|7553.3|7544.6|7550|7540.3|1
1727350180000|2024-09-26 11:29:40|7551.3|7543.3|7542.7|7534.7|7551.3|7543.3|7542.6|7533|8
1727350190000|2024-09-26 11:29:50|7547|7535|7545.2|7537.2|7547|7537.2|7544.2|7535|2
1727350200000|2024-09-26 11:30:00|7544.5|7538.5|7544.5|7538.5|7544.5|7538.5|7544.5|7538.5|0
1727350210000|2024-09-26 11:30:10|7548.3|7536.3|7546|7538|7549|7538|7546|7536.3|0
1727350230000|2024-09-26 11:30:30|7545.7|7537.7|7544.2|7536.2|7547|7537.7|7544.2|7535|2
1727350240000|2024-09-26 11:30:40|7545|7537|7545.4|7537.4|7545.4|7537.4|7545|7537|0
1727350250000|2024-09-26 11:30:50|7547.2|7539.2|7547.7|7539.7|7549.9|7539.7|7545.4|7536.5|4
1727350260000|2024-09-26 11:31:00|7547.4|7539.4|7549.2|7541.2|7551.2|7541.2|7546.2|7537.6|2
1727350270000|2024-09-26 11:31:10|7548.7|7540.7|7549.8|7541.8|7552.3|7542.6|7548.7|7540.3|1
1727350280000|2024-09-26 11:31:20|7549.2|7541.2|7549.3|7541.3|7549.3|7541.3|7549|7541|0
1727350290000|2024-09-26 11:31:30|7549.5|7541.5|7549.5|7541.5|7549.5|7541.5|7549.5|7541.5|0
1727350300000|2024-09-26 11:31:40|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|0
1727350320000|2024-09-26 11:32:00|7549.5|7541.5|7553.5|7541.5|7554|7542.5|7549.3|7540.5|1
1727350330000|2024-09-26 11:32:10|7551.2|7543.2|7552.1|7544.1|7552.4|7544.4|7549.9|7542.5|3
1727350340000|2024-09-26 11:32:20|7552.6|7544.6|7556.4|7544.4|7558.1|7547.5|7552.6|7543.8|0
1727350350000|2024-09-26 11:32:30|7551.8|7545.8|7552.5|7544.5|7552.5|7545.8|7551.5|7543.5|1
1727350360000|2024-09-26 11:32:40|7552.3|7544.3|7552.3|7544.3|7552.3|7544.3|7552.3|7544.3|0
1727350370000|2024-09-26 11:32:50|7553.3|7545.3|7553.3|7545.3|7553.3|7545.3|7553.3|7545.3|0
1727350380000|2024-09-26 11:33:00|7553.9|7545.9|7555.6|7543.6|7556.6|7545.9|7553.9|7543.6|0
1727350390000|2024-09-26 11:33:10|7551.8|7545.8|7549.8|7543.8|7551.8|7545.8|7549.5|7543.5|3
1727350410000|2024-09-26 11:33:30|7550|7544|7552.5|7544.5|7552.5|7544.5|7546.2|7540.2|3
1727350440000|2024-09-26 11:34:00|7552.7|7544.7|7556.1|7548.1|7557.4|7548.6|7550.9|7543.6|6
1727350450000|2024-09-26 11:34:10|7555.9|7547.9|7555.3|7547.3|7555.9|7547.9|7555.3|7547.3|0
1727350460000|2024-09-26 11:34:20|7555.1|7547.1|7556.8|7544.8|7556.8|7547.3|7554.6|7544.8|0
1727350470000|2024-09-26 11:34:30|7555.1|7547.1|7554.8|7548.8|7555.6|7548.8|7554.1|7547.1|0
1727350480000|2024-09-26 11:34:40|7556.1|7548.1|7555.3|7549.3|7556.6|7549.3|7555.1|7547.6|0
1727350490000|2024-09-26 11:34:50|7556.3|7550.3|7555|7549|7556.6|7550.3|7555|7548.6|4
1727350500000|2024-09-26 11:35:00|7554.8|7548.8|7556.3|7550.3|7556.8|7550.3|7553.1|7547.1|9
1727350510000|2024-09-26 11:35:10|7557.1|7551.1|7558.6|7552.6|7558.6|7552.6|7556.3|7550.3|1
1727350520000|2024-09-26 11:35:20|7558.4|7552.4|7559.9|7551.9|7559.9|7552.4|7558.4|7551.9|1
1727350530000|2024-09-26 11:35:30|7560.1|7552.1|7557.4|7551.4|7560.1|7552.6|7557.4|7551.1|0
1727350540000|2024-09-26 11:35:40|7557.6|7549.6|7555.6|7549.6|7557.6|7549.8|7555.6|7549.4|0
1727350550000|2024-09-26 11:35:50|7557.1|7549.1|7555.8|7549.8|7557.1|7549.8|7555.6|7548.9|0
1727350560000|2024-09-26 11:36:00|7555.6|7549.6|7555.8|7547.8|7557.1|7549.8|7555|7547.8|0
1727350570000|2024-09-26 11:36:10|7556.3|7548.3|7555|7549|7556.3|7549|7555|7548.3|0
1727350580000|2024-09-26 11:36:20|7554.8|7548.8|7559.1|7551.1|7559.1|7552.4|7554.8|7548.8|1
1727350590000|2024-09-26 11:36:30|7559.6|7551.6|7559.3|7551.3|7559.6|7551.6|7559.3|7551.3|0
1727350600000|2024-09-26 11:36:40|7559.1|7551.1|7559.1|7551.1|7559.1|7551.1|7559.1|7551.1|0
1727350610000|2024-09-26 11:36:50|7559.6|7551.6|7558.4|7552.4|7559.9|7552.4|7558.4|7551.6|0
1727350620000|2024-09-26 11:37:00|7558.9|7552.9|7557.4|7551.4|7559.9|7553.9|7557.4|7551.4|8
1727350630000|2024-09-26 11:37:10|7557.9|7551.9|7558.4|7552.4|7558.4|7552.4|7557.9|7551.9|0
1727350640000|2024-09-26 11:37:20|7557.8|7551.8|7555.4|7549.4|7557.8|7551.8|7555.4|7549.4|1
1727350650000|2024-09-26 11:37:30|7556.6|7550.6|7556.8|7550.8|7558.1|7550.8|7556.6|7549.3|0
1727350660000|2024-09-26 11:37:40|7558.1|7550.1|7557.8|7551.8|7559.1|7551.8|7557.6|7550.1|0
1727350670000|2024-09-26 11:37:50|7556|7550|7544.1|7538.1|7556|7550|7544.1|7538.1|13
1727350680000|2024-09-26 11:38:00|7543.9|7537.9|7545.6|7537.6|7545.6|7537.9|7543.6|7537.6|3
1727350690000|2024-09-26 11:38:10|7544.4|7538.4|7545.9|7537.9|7545.9|7538.4|7544.1|7537.4|2
1727350700000|2024-09-26 11:38:20|7544.6|7538.6|7545.9|7537.9|7545.9|7538.6|7544.6|7537.9|0
1727350710000|2024-09-26 11:38:30|7546.1|7538.1|7546.1|7538.1|7546.1|7538.1|7546.1|7538.1|0
1727350720000|2024-09-26 11:38:40|7548.6|7540.6|7548.6|7540.6|7548.6|7540.6|7548.6|7540.6|4
1727350740000|2024-09-26 11:39:00|7548.9|7540.9|7550.7|7542.7|7550.7|7542.7|7548.9|7540.9|0
1727350750000|2024-09-26 11:39:10|7551.1|7543.1|7551.1|7543.1|7551.1|7543.1|7551.1|7543.1|0
1727350770000|2024-09-26 11:39:30|7551.3|7543.3|7551.6|7543.6|7551.6|7543.6|7551.3|7543.3|0
1727350780000|2024-09-26 11:39:40|7555.5|7547.5|7555.5|7547.5|7555.5|7547.5|7555.5|7547.5|2
1727350800000|2024-09-26 11:40:00|7555.4|7547.4|7555.3|7547.3|7555.4|7547.4|7553.2|7546.1|1
1727350830000|2024-09-26 11:40:30|7554.8|7546.8|7553.8|7547.8|7554.8|7547.8|7553.8|7546.8|2
1727350850000|2024-09-26 11:40:50|7553.5|7547.5|7559.5|7551.5|7559.5|7551.5|7553.3|7547.3|9
1727350860000|2024-09-26 11:41:00|7559.3|7551.3|7557.7|7549.7|7560|7552.8|7557.7|7549.7|2
1727350870000|2024-09-26 11:41:10|7556.2|7548.2|7559.2|7551.2|7560.7|7551.2|7556.2|7548.2|0
1727350890000|2024-09-26 11:41:30|7560|7552|7559.3|7551.3|7560|7552.2|7558.2|7551.3|0
1727350900000|2024-09-26 11:41:40|7558|7552|7559.3|7551.3|7559.3|7552|7558|7551.3|0
1727350910000|2024-09-26 11:41:50|7557.8|7551.8|7558.3|7546.3|7560.5|7554.5|7557.2|7546.3|5
1727350920000|2024-09-26 11:42:00|7556|7548|7557|7549|7557|7549|7556|7548|0
1727350930000|2024-09-26 11:42:10|7558.3|7546.3|7557.4|7549.4|7559.7|7549.4|7557|7546.3|0
1727350950000|2024-09-26 11:42:30|7557|7549|7555.4|7549.4|7557|7549.4|7554.6|7548.1|0
1727350960000|2024-09-26 11:42:40|7554.6|7548.6|7556.1|7548.1|7556.1|7548.6|7554.6|7547.9|0
1727350970000|2024-09-26 11:42:50|7551.1|7545.1|7551.1|7545.1|7551.1|7545.1|7548.5|7541|4
1727350980000|2024-09-26 11:43:00|7551.3|7545.3|7551.1|7545.1|7552.6|7546.3|7551.1|7544.2|0
1727350990000|2024-09-26 11:43:10|7552.4|7546.4|7556.7|7548.7|7558.1|7548.7|7552.4|7544.6|1
1727351000000|2024-09-26 11:43:20|7554.9|7548.9|7554.9|7548.9|7554.9|7548.9|7554.9|7548.9|2
1727351010000|2024-09-26 11:43:30|7555.1|7549.1|7559.2|7551.2|7560|7552|7555.1|7549.1|3
1727351020000|2024-09-26 11:43:40|7559.3|7551.3|7557.5|7551.5|7559.5|7551.5|7557.5|7551|0
1727351040000|2024-09-26 11:44:00|7557.2|7551.2|7558.8|7552.8|7559.8|7553.8|7557.2|7551.2|1
1727351050000|2024-09-26 11:44:10|7555.8|7549.8|7558.7|7552.7|7559.8|7552.8|7555.8|7549.6|3
1727351070000|2024-09-26 11:44:30|7558.5|7552.5|7558.3|7552.3|7560|7552.7|7558|7552|0
1727351080000|2024-09-26 11:44:40|7559.8|7551.8|7560|7552|7560|7552|7559.8|7551.8|0
1727351090000|2024-09-26 11:44:50|7558.7|7552.7|7559.5|7553.5|7560|7553.5|7558.2|7551.6|1
1727351100000|2024-09-26 11:45:00|7560.2|7552.2|7559.1|7553.1|7560.2|7553.1|7558.5|7552.2|1
1727351110000|2024-09-26 11:45:10|7559.3|7553.3|7559.3|7553.3|7559.3|7553.3|7559.3|7553.3|0
1727351130000|2024-09-26 11:45:30|7559.5|7553.5|7559|7553|7559.5|7553.5|7559|7553|0
1727351140000|2024-09-26 11:45:40|7559.3|7553.3|7559.3|7553.3|7559.3|7553.3|7559.3|7553.3|0
1727351150000|2024-09-26 11:45:50|7558.7|7552.7|7558.5|7552.5|7558.7|7552.7|7558.5|7552.5|0
1727351160000|2024-09-26 11:46:00|7558.8|7552.8|7558.8|7552.8|7558.8|7552.8|7558.8|7552.8|2
1727351180000|2024-09-26 11:46:20|7558.4|7550.4|7555.7|7547.7|7558.6|7551.1|7555.7|7547.7|2
1727351190000|2024-09-26 11:46:30|7556.4|7548.4|7556.6|7548.6|7556.6|7548.6|7556.4|7548.4|0
1727351200000|2024-09-26 11:46:40|7558.7|7550.7|7559.4|7551.4|7559.4|7551.4|7558.7|7550.7|0
1727351210000|2024-09-26 11:46:50|7559.5|7553.5|7559.5|7553.5|7559.5|7553.5|7559.5|7553.5|0
1727351220000|2024-09-26 11:47:00|7559.7|7553.7|7563.9|7557.9|7565.7|7559.7|7559.7|7553.7|9
1727351230000|2024-09-26 11:47:10|7564.6|7558.6|7564.9|7558.9|7564.9|7558.9|7564.6|7558.6|0
1727351250000|2024-09-26 11:47:30|7564.7|7558.7|7570.3|7564.3|7571.3|7565|7564.7|7558.7|5
1727351260000|2024-09-26 11:47:40|7570.8|7564.8|7570.3|7564.3|7570.8|7564.8|7570.3|7564.3|0
1727351270000|2024-09-26 11:47:50|7570.5|7562.5|7570|7562|7570.5|7562.5|7570|7562|2
1727351280000|2024-09-26 11:48:00|7570.8|7562.8|7571.2|7563.2|7571.2|7563.2|7570.8|7562.8|0
1727351290000|2024-09-26 11:48:10|7571.5|7563.5|7572.7|7566.7|7572.9|7566.9|7571|7563.2|21
1727351310000|2024-09-26 11:48:30|7572.4|7566.4|7571.9|7563.9|7572.4|7566.4|7571.8|7563.9|2
1727351320000|2024-09-26 11:48:40|7570.7|7564.7|7571.4|7565.4|7572.2|7565.4|7570.7|7564.2|0
1727351330000|2024-09-26 11:48:50|7570.2|7562.2|7578.4|7570.4|7578.4|7570.4|7569.4|7561.4|4
1727351340000|2024-09-26 11:49:00|7578|7570|7577.8|7571.8|7578.8|7571.8|7577.8|7569.8|3
1727351350000|2024-09-26 11:49:10|7578|7572|7583.8|7577.8|7583.8|7577.8|7578|7571.3|8
1727351360000|2024-09-26 11:49:20|7585.5|7579.5|7582.4|7576.4|7585.5|7579.5|7582.4|7576.4|9
1727351370000|2024-09-26 11:49:30|7584|7576|7583.3|7575.3|7584.5|7576.5|7582.2|7575.3|0
1727351380000|2024-09-26 11:49:40|7583.8|7575.8|7583.8|7575.8|7583.8|7575.8|7583.8|7575.8|1
1727351390000|2024-09-26 11:49:50|7582.2|7576.2|7580.8|7572.8|7582.2|7576.2|7580.8|7572.8|2
1727351400000|2024-09-26 11:50:00|7581.5|7573.5|7581.8|7573.8|7581.8|7573.8|7581.5|7573.5|0
1727351410000|2024-09-26 11:50:10|7581.2|7573.2|7579.7|7571.7|7581.4|7573.4|7579.7|7571.7|1
1727351420000|2024-09-26 11:50:20|7579.9|7571.9|7583.3|7575.3|7584.7|7575.3|7579.9|7571.9|14
1727351430000|2024-09-26 11:50:30|7583.7|7575.7|7586.1|7578.1|7586.1|7579.7|7583.7|7575.7|0
1727351440000|2024-09-26 11:50:40|7590.5|7582.5|7589.4|7583.4|7591.4|7585.4|7588.1|7582.1|12
1727351450000|2024-09-26 11:50:50|7592.4|7584.4|7588.1|7580.1|7592.4|7584.6|7587.6|7579.6|3
1727351460000|2024-09-26 11:51:00|7588.3|7580.3|7584|7576|7588.3|7580.3|7584|7576|2
1727351470000|2024-09-26 11:51:10|7583.8|7575.8|7583.5|7571.5|7583.8|7575.8|7580.8|7570.5|1
1727351480000|2024-09-26 11:51:20|7580.1|7572.1|7580.1|7572.1|7580.1|7572.1|7580.1|7572.1|0
1727351490000|2024-09-26 11:51:30|7579.7|7571.7|7574.8|7566.8|7579.7|7571.7|7574|7566|9
1727351500000|2024-09-26 11:51:40|7575.9|7563.9|7575.2|7563.2|7575.9|7563.9|7575.2|7563.2|0
1727351510000|2024-09-26 11:51:50|7572.7|7564.7|7571.7|7563.7|7572.7|7564.7|7571.7|7563.7|0
1727351520000|2024-09-26 11:52:00|7571.2|7565.2|7574.1|7566.1|7574.1|7566.1|7571.2|7565.2|2
1727351530000|2024-09-26 11:52:10|7575.4|7567.4|7575.1|7567.1|7577.7|7567.4|7575.1|7565.7|4
1727351540000|2024-09-26 11:52:20|7573|7567|7572.1|7564.1|7573|7567|7572.1|7564.1|1
1727351550000|2024-09-26 11:52:30|7570.9|7562.9|7571.2|7563.2|7573.5|7563.2|7568.6|7560.6|3
1727351560000|2024-09-26 11:52:40|7567.7|7561.7|7568|7562|7573.2|7563.5|7567.7|7560.3|3
1727351570000|2024-09-26 11:52:50|7568.7|7560.7|7563.6|7557.6|7571.7|7562|7563.6|7557.6|17
1727351580000|2024-09-26 11:53:00|7563.9|7557.9|7563.3|7555.3|7564.2|7558.2|7563.3|7555.3|4
1727351590000|2024-09-26 11:53:10|7563.1|7555.1|7563.1|7555.1|7563.1|7555.1|7563.1|7555.1|0
1727351600000|2024-09-26 11:53:20|7564.2|7552.2|7558.2|7550.2|7564.3|7552.3|7558.2|7547.8|3
1727351610000|2024-09-26 11:53:30|7558|7550|7557.6|7549.6|7558|7550|7555.1|7544.7|5
1727351620000|2024-09-26 11:53:40|7560.1|7548.1|7557.8|7549.8|7560.8|7551.7|7557.8|7547.1|2
1727351630000|2024-09-26 11:53:50|7560.1|7548.1|7560.1|7548.1|7560.1|7548.1|7560.1|7548.1|0
1727351640000|2024-09-26 11:54:00|7559.9|7547.9|7561.9|7553.9|7561.9|7553.9|7558.2|7547.9|1
1727351650000|2024-09-26 11:54:10|7562.1|7554.1|7562.3|7554.3|7562.3|7554.3|7562.1|7554.1|0
1727351660000|2024-09-26 11:54:20|7562.5|7554.5|7561.3|7553.3|7562.5|7554.5|7561.3|7553.3|1
1727351670000|2024-09-26 11:54:30|7561.5|7553.5|7566.3|7560.3|7566.3|7560.3|7561.5|7553.5|5
1727351680000|2024-09-26 11:54:40|7575.8|7563.8|7569.5|7563.5|7575.8|7564.9|7569.5|7562.8|1
1727351690000|2024-09-26 11:54:50|7569|7563|7570.5|7562.5|7570.5|7563|7569|7562.5|1
1727351700000|2024-09-26 11:55:00|7570.8|7562.8|7571.5|7563.5|7571.5|7563.8|7569.8|7562.8|0
1727351710000|2024-09-26 11:55:10|7570|7564|7570|7564|7570|7564|7570|7564|0
1727351720000|2024-09-26 11:55:20|7569.8|7563.8|7572.1|7564.1|7572.1|7564.1|7569.5|7563.5|1
1727351730000|2024-09-26 11:55:30|7573.1|7565.1|7572.9|7564.9|7573.1|7565.1|7572.9|7564.9|0
1727351740000|2024-09-26 11:55:40|7572.4|7564.4|7566.3|7558.3|7572.4|7564.4|7566.1|7558.3|1
1727351750000|2024-09-26 11:55:50|7565.6|7557.6|7565.8|7553.8|7565.8|7557.6|7563.3|7553.8|1
1727351760000|2024-09-26 11:56:00|7566|7554|7561.9|7555.9|7566|7556.5|7561.9|7554|1
1727351770000|2024-09-26 11:56:10|7561.5|7555.5|7566.8|7554.8|7567.5|7557.8|7561.5|7554.8|2
1727351780000|2024-09-26 11:56:20|7565|7557|7564|7556|7565|7557|7564|7556|0
1727351790000|2024-09-26 11:56:30|7561.7|7555.7|7561.3|7555.3|7561.7|7555.7|7561|7555|2
1727351800000|2024-09-26 11:56:40|7561.5|7555.5|7561|7555|7561.5|7555.5|7561|7555|1
1727351810000|2024-09-26 11:56:50|7556.7|7550.7|7555.9|7549.9|7558.2|7551.7|7555.9|7549.9|12
1727351820000|2024-09-26 11:57:00|7556.1|7550.1|7556.4|7550.4|7556.4|7550.4|7556.1|7550.1|1
1727351830000|2024-09-26 11:57:10|7556.9|7550.9|7556.9|7550.9|7556.9|7550.9|7556.9|7550.9|0
1727351840000|2024-09-26 11:57:20|7556.6|7550.6|7556.9|7550.9|7556.9|7550.9|7556.6|7550.6|4
1727351850000|2024-09-26 11:57:30|7557.1|7551.1|7556.2|7550.2|7557.1|7551.1|7556.2|7550.2|0
1727351870000|2024-09-26 11:57:50|7556.4|7550.4|7556.2|7550.2|7556.4|7550.4|7556.2|7550.2|4
1727351880000|2024-09-26 11:58:00|7556.5|7550.5|7556.2|7550.2|7557|7551|7556.2|7550.2|3
1727351900000|2024-09-26 11:58:20|7556|7550|7555.4|7549.4|7556|7550|7554.9|7548.9|4
1727351920000|2024-09-26 11:58:40|7554.9|7548.9|7554.9|7548.9|7554.9|7548.9|7554.9|7548.9|2
1727351930000|2024-09-26 11:58:50|7550.4|7544.4|7559.9|7551.9|7560.1|7553.7|7550.4|7544.4|7
1727351940000|2024-09-26 11:59:00|7559.2|7553.2|7559.2|7553.2|7559.2|7553.2|7559.2|7553.2|1
1727351950000|2024-09-26 11:59:10|7561.9|7553.9|7563|7555|7563|7555|7561.9|7553.9|1
1727351960000|2024-09-26 11:59:20|7563.5|7557.5|7563|7557|7563.7|7557.5|7562.2|7555.7|1
1727352000000|2024-09-26 12:00:00|7564.1|7558.1|7572.1|7564.1|7576.3|7565.1|7564.1|7557.6|20
1727352010000|2024-09-26 12:00:10|7572.4|7566.4|7580.6|7568.6|7581.4|7569.4|7572.4|7563.5|5
1727352020000|2024-09-26 12:00:20|7579.8|7567.8|7574.9|7568.9|7579.8|7569.4|7574.9|7567.1|2
1727352030000|2024-09-26 12:00:30|7575.1|7569.1|7579.7|7571.7|7579.7|7571.7|7574.9|7568.9|2
1727352040000|2024-09-26 12:00:40|7582.7|7570.7|7592|7584|7592|7584.7|7581.4|7570.7|6
1727352050000|2024-09-26 12:00:50|7588|7582|7586.1|7574.1|7588.4|7582|7583.9|7574.1|5
1727352060000|2024-09-26 12:01:00|7585.9|7573.9|7591.3|7583.3|7594|7583.3|7584|7573.9|8
1727352070000|2024-09-26 12:01:10|7592.5|7584.5|7592|7584|7593|7585|7591.5|7583.5|1
1727352080000|2024-09-26 12:01:20|7592.5|7584.5|7593.6|7585.6|7593.6|7585.6|7592.5|7584.5|1
1727352090000|2024-09-26 12:01:30|7595.2|7587.2|7594.5|7588.5|7596.2|7590.2|7592.8|7585.6|6
1727352100000|2024-09-26 12:01:40|7594.3|7588.3|7590.7|7584.7|7596.7|7588.3|7589.7|7583.6|10
1727352110000|2024-09-26 12:01:50|7592.6|7584.6|7585.4|7579.4|7592.8|7584.8|7585.4|7579.4|6
1727352120000|2024-09-26 12:02:00|7585|7579|7595.3|7583.3|7595.3|7586.6|7585|7579|2
1727352130000|2024-09-26 12:02:10|7593.6|7585.6|7586.1|7580.1|7593.6|7585.6|7586.1|7578.8|3
1727352140000|2024-09-26 12:02:20|7585.8|7579.8|7584.8|7578.8|7585.8|7579.8|7584.8|7578.8|1
1727352150000|2024-09-26 12:02:30|7583.8|7577.8|7585.3|7577.3|7585.3|7577.8|7583.8|7577.3|1
1727352160000|2024-09-26 12:02:40|7584.6|7578.6|7596.1|7590.1|7596.1|7590.1|7584.6|7577.9|4
1727352170000|2024-09-26 12:02:50|7595.9|7589.9|7595.9|7589.9|7595.9|7589.9|7595.9|7589.9|3
1727352180000|2024-09-26 12:03:00|7596.1|7590.1|7603.1|7591.1|7606.2|7594.2|7596.1|7590.1|24
1727352190000|2024-09-26 12:03:10|7603.6|7591.6|7600.8|7592.8|7603.6|7593.1|7600.8|7591.3|2
1727352200000|2024-09-26 12:03:20|7604.8|7592.6|7602.8|7596.8|7604.8|7596.8|7602.8|7592.3|6
1727352210000|2024-09-26 12:03:30|7604.1|7596.1|7603.6|7597.6|7604.1|7597.6|7603.4|7596.1|0
1727352220000|2024-09-26 12:03:40|7603.4|7597.4|7615.5|7607.5|7617.8|7607.5|7603.4|7597.4|28
1727352230000|2024-09-26 12:03:50|7616.4|7610.4|7617|7609|7620.5|7610.4|7615.3|7608.5|5
1727352240000|2024-09-26 12:04:00|7616.5|7610.5|7619|7607|7619|7611|7613.8|7606.5|5
1727352250000|2024-09-26 12:04:10|7616.7|7608.7|7609.2|7597.2|7619.2|7608.7|7608.9|7596.9|5
1727352260000|2024-09-26 12:04:20|7608.9|7596.9|7611.7|7599.7|7611.9|7599.9|7606.1|7595.9|2
1727352270000|2024-09-26 12:04:30|7611.9|7599.9|7612.2|7600.2|7612.2|7600.2|7611.9|7599.9|0
1727352280000|2024-09-26 12:04:40|7612|7600|7609.4|7601.4|7612|7601.4|7609.4|7600|1
1727352290000|2024-09-26 12:04:50|7608|7600|7610.6|7602.6|7610.6|7602.6|7607.6|7600|2
1727352300000|2024-09-26 12:05:00|7610.4|7602.4|7607|7595|7613.9|7606.3|7605|7595|13
1727352310000|2024-09-26 12:05:10|7604|7596|7607.6|7595.6|7607.6|7597|7604|7594.5|0
1727352320000|2024-09-26 12:05:20|7606.6|7600.6|7609.1|7601.1|7612|7601.1|7606.6|7599.9|1
1727352330000|2024-09-26 12:05:30|7608.2|7602.2|7612.5|7606.5|7614|7607|7608.2|7602.2|4
1727352340000|2024-09-26 12:05:40|7612.7|7606.7|7608.1|7596.1|7612.7|7606.7|7608.1|7596.1|4
1727352350000|2024-09-26 12:05:50|7606.6|7594.6|7603.6|7591.6|7607.6|7595.6|7603.6|7591.6|2
1727352360000|2024-09-26 12:06:00|7603.9|7591.9|7596.6|7590.6|7603.9|7592.6|7596.6|7589.1|2
1727352370000|2024-09-26 12:06:10|7592.7|7586.7|7593.4|7581.4|7594.6|7587.2|7592.7|7580.9|5
1727352380000|2024-09-26 12:06:20|7593.5|7581.5|7593.8|7581.8|7593.8|7582.4|7588.4|7580.6|3
1727352390000|2024-09-26 12:06:30|7595.2|7583.2|7595.8|7583.8|7595.8|7583.8|7594.4|7582.4|2
1727352400000|2024-09-26 12:06:40|7597.2|7585.2|7602.3|7590.3|7602.3|7592.1|7597.2|7585.2|3
1727352410000|2024-09-26 12:06:50|7602.9|7590.9|7607.3|7595.3|7607.3|7595.3|7602.9|7590.9|1
1727352420000|2024-09-26 12:07:00|7606.1|7598.1|7610.3|7598.3|7610.3|7601.3|7606.1|7596.8|3
1727352430000|2024-09-26 12:07:10|7609.1|7601.1|7599.6|7587.6|7609.1|7601.1|7599.6|7587.6|1
1727352440000|2024-09-26 12:07:20|7596.6|7588.6|7595.2|7587.2|7596.6|7588.6|7595.2|7587.2|1
1727352450000|2024-09-26 12:07:30|7593.7|7587.7|7591.1|7583.1|7593.9|7587.9|7590.8|7582.8|4
1727352460000|2024-09-26 12:07:40|7590.8|7582.8|7589.1|7583.1|7592.9|7583.1|7589.1|7580.1|3
1727352470000|2024-09-26 12:07:50|7589.3|7583.3|7589.7|7583.7|7591.4|7583.7|7589.3|7583.3|10
1727352480000|2024-09-26 12:08:00|7592.5|7586.5|7598.8|7586.8|7599.6|7587.6|7592.5|7586.4|5
1727352490000|2024-09-26 12:08:10|7598.9|7586.9|7598.9|7586.9|7598.9|7586.9|7598.9|7586.9|13
1727352500000|2024-09-26 12:08:20|7598.7|7586.7|7599.2|7587.2|7599.2|7587.2|7598.7|7586.7|1
1727352510000|2024-09-26 12:08:30|7597.7|7589.7|7598.2|7590.2|7598.2|7590.2|7597.7|7589.7|0
1727352520000|2024-09-26 12:08:40|7597.3|7591.3|7596.9|7590.9|7597.3|7591.3|7596.9|7590.9|1
1727352530000|2024-09-26 12:08:50|7596.6|7590.6|7603.2|7591.2|7603.4|7591.4|7596.4|7589.9|4
1727352540000|2024-09-26 12:09:00|7602.9|7590.9|7591.8|7585.8|7602.9|7595.4|7591.7|7582.3|19
1727352550000|2024-09-26 12:09:10|7592.2|7586.2|7589.2|7581.2|7592.6|7586.2|7589|7578.4|5
1727352560000|2024-09-26 12:09:20|7587.9|7579.9|7589.8|7577.8|7590.3|7579.9|7587.9|7577|5
1727352570000|2024-09-26 12:09:30|7589|7581|7588.8|7580.8|7589|7581|7588.8|7580.8|1
1727352580000|2024-09-26 12:09:40|7589.3|7581.3|7589.3|7581.3|7589.3|7581.3|7589.3|7581.3|0
1727352600000|2024-09-26 12:10:00|7588.5|7582.5|7588.3|7576.3|7592.1|7585.3|7588.3|7576.3|8
1727352610000|2024-09-26 12:10:10|7585.8|7577.8|7591.8|7579.8|7593|7587|7585.5|7577.5|5
1727352620000|2024-09-26 12:10:20|7591.4|7579.4|7586.7|7574.7|7591.4|7579.4|7585.7|7573.7|3
1727352630000|2024-09-26 12:10:30|7585.9|7573.9|7585.9|7573.9|7585.9|7573.9|7585.9|7573.9|0
1727352640000|2024-09-26 12:10:40|7585.3|7573.3|7584.4|7572.4|7585.3|7573.3|7584.4|7572.4|0
1727352650000|2024-09-26 12:10:50|7584.6|7572.6|7584.6|7572.6|7584.6|7572.6|7584.6|7572.6|0
1727352660000|2024-09-26 12:11:00|7584.9|7572.9|7587.9|7581.9|7588.4|7582.4|7584.1|7572.9|3
1727352670000|2024-09-26 12:11:10|7590.5|7582.5|7593.3|7587.3|7594.6|7587.3|7590.5|7581.7|6
1727352680000|2024-09-26 12:11:20|7597.7|7585.7|7592.4|7580.4|7597.7|7585.7|7591.1|7579.1|8
1727352690000|2024-09-26 12:11:30|7592.1|7580.1|7584|7572|7592.1|7580.1|7584|7572|2
1727352700000|2024-09-26 12:11:40|7585.9|7573.9|7587.3|7575.3|7587.3|7575.3|7585.1|7573.1|0
1727352710000|2024-09-26 12:11:50|7586.8|7574.8|7586.9|7574.9|7586.9|7576.6|7584.6|7573.1|0
1727352720000|2024-09-26 12:12:00|7588.4|7576.4|7588.2|7576.2|7588.4|7576.4|7588.2|7576.2|1
1727352730000|2024-09-26 12:12:10|7587.6|7575.6|7584.4|7576.4|7587.6|7577.4|7584.4|7575|10
1727352740000|2024-09-26 12:12:20|7584.7|7576.7|7587.3|7575.3|7587.3|7577.8|7584.4|7575.3|3
1727352750000|2024-09-26 12:12:30|7585.8|7577.8|7593.6|7585.6|7595.3|7585.6|7585.8|7577.8|7
1727352760000|2024-09-26 12:12:40|7595.9|7583.9|7593.9|7585.9|7595.9|7586.1|7591.6|7583.9|0
1727352770000|2024-09-26 12:12:50|7590.3|7582.3|7588.5|7580.5|7590.8|7582.3|7588.5|7578.8|1
1727352780000|2024-09-26 12:13:00|7585.5|7577.5|7581.4|7575.4|7585.5|7577.5|7581.4|7574.2|6
1727352790000|2024-09-26 12:13:10|7581.1|7575.1|7586.5|7574.5|7586.5|7575.1|7581.1|7574.5|2
1727352800000|2024-09-26 12:13:20|7588|7576|7588.1|7576.1|7588.5|7576.5|7588|7576|0
1727352810000|2024-09-26 12:13:30|7589.2|7577.2|7589.2|7577.2|7589.2|7577.2|7589.2|7577.2|0
1727352820000|2024-09-26 12:13:40|7587.7|7579.7|7589.1|7581.1|7589.1|7581.1|7587.7|7579.7|1
1727352830000|2024-09-26 12:13:50|7589.3|7581.3|7587.8|7581.8|7589.3|7582.1|7587.8|7581.3|0
1727352840000|2024-09-26 12:14:00|7588.9|7582.9|7597.7|7585.7|7597.7|7585.7|7588.9|7581.6|4
1727352850000|2024-09-26 12:14:10|7597.4|7585.4|7593.9|7585.9|7597.4|7585.9|7593.9|7584.5|0
1727352860000|2024-09-26 12:14:20|7593|7585|7592|7580|7593|7585|7586.3|7576.8|5
1727352870000|2024-09-26 12:14:30|7591.5|7579.5|7591.5|7579.5|7591.5|7579.5|7591.5|7579.5|0
1727352880000|2024-09-26 12:14:40|7591.6|7579.6|7591.8|7583.8|7592.9|7583.8|7591.6|7579.6|0
1727352890000|2024-09-26 12:14:50|7591.3|7585.3|7593.3|7585.3|7595.9|7586|7591.3|7583.9|4
1727352900000|2024-09-26 12:15:00|7593.5|7585.5|7588.2|7576.2|7593.5|7585.5|7587.5|7576.2|9
1727352910000|2024-09-26 12:15:10|7587.2|7575.2|7591.3|7579.3|7591.3|7579.3|7583.4|7575.2|5
1727352930000|2024-09-26 12:15:30|7591.8|7579.8|7593.3|7585.3|7594.3|7585.3|7590|7579.8|1
1727352940000|2024-09-26 12:15:40|7592.6|7586.6|7598.1|7590.1|7599|7591.9|7592.6|7586.6|6
1727352950000|2024-09-26 12:15:50|7597.1|7591.1|7596.9|7584.9|7597.9|7591.4|7594.5|7584.9|6
1727352960000|2024-09-26 12:16:00|7597.1|7585.1|7595.7|7587.7|7597.1|7587.7|7595.7|7583.8|5
1727352970000|2024-09-26 12:16:10|7595.1|7587.1|7595.1|7587.1|7596.6|7587.4|7595.1|7584.6|1
1727352980000|2024-09-26 12:16:20|7592.1|7584.1|7592.1|7584.1|7592.1|7584.1|7592.1|7584.1|3
1727352990000|2024-09-26 12:16:30|7591.9|7583.9|7587.6|7581.6|7591.9|7584.4|7587.3|7581.3|1
1727353000000|2024-09-26 12:16:40|7587.3|7581.3|7588.9|7580.9|7588.9|7581.6|7587.3|7580.9|1
1727353010000|2024-09-26 12:16:50|7587.6|7581.6|7587.6|7581.6|7587.8|7581.8|7587.3|7581.3|0
1727353020000|2024-09-26 12:17:00|7587.3|7581.3|7585.6|7579.6|7588.4|7582.4|7585.6|7579.6|2
1727353030000|2024-09-26 12:17:10|7584.8|7572.8|7585.1|7573.1|7585.1|7573.1|7584.8|7572.8|2
1727353040000|2024-09-26 12:17:20|7584.3|7576.3|7584.3|7576.3|7584.3|7576.3|7584.3|7576.3|1
1727353050000|2024-09-26 12:17:30|7578.2|7566.2|7580.4|7568.4|7580.7|7568.7|7575.5|7566.2|6
1727353060000|2024-09-26 12:17:40|7580.7|7568.7|7582.1|7570.1|7582.1|7570.1|7580.2|7568.2|2
1727353070000|2024-09-26 12:17:50|7582.9|7570.9|7582.9|7570.9|7582.9|7570.9|7582.9|7570.9|0
1727353080000|2024-09-26 12:18:00|7582.6|7570.6|7583.9|7575.9|7591.8|7579.8|7580.3|7570.4|5
1727353090000|2024-09-26 12:18:10|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|0
1727353100000|2024-09-26 12:18:20|7589.1|7577.1|7587.6|7579.6|7589.1|7579.6|7587.6|7577.1|3
1727353110000|2024-09-26 12:18:30|7587.8|7579.8|7587.5|7579.5|7587.8|7579.8|7587.5|7579.5|0
1727353120000|2024-09-26 12:18:40|7591.5|7579.8|7592.3|7580.3|7592.3|7580.3|7591.5|7579.8|2
1727353130000|2024-09-26 12:18:50|7589.7|7581.7|7589.7|7581.7|7589.7|7581.7|7589.7|7581.7|0
1727353140000|2024-09-26 12:19:00|7589.3|7581.3|7596.8|7584.8|7597.3|7589.3|7589.3|7581.3|3
1727353150000|2024-09-26 12:19:10|7596.5|7588.5|7596.8|7588.8|7596.8|7588.8|7596.5|7588.5|0
1727353160000|2024-09-26 12:19:20|7595.5|7589.5|7600.4|7588.4|7601.4|7590.8|7595.3|7588.4|4
1727353170000|2024-09-26 12:19:30|7600.9|7588.9|7604.4|7592.4|7604.6|7594.3|7599.2|7588.9|4
1727353180000|2024-09-26 12:19:40|7604.6|7592.6|7596|7584|7604.6|7592.6|7592|7580|32
1727353190000|2024-09-26 12:19:50|7594.9|7582.9|7592.8|7580.8|7594.9|7582.9|7592.8|7580.8|0
1727353200000|2024-09-26 12:20:00|7592.6|7580.6|7593.6|7581.6|7593.6|7581.6|7592.6|7580.6|0
1727353210000|2024-09-26 12:20:10|7593.9|7581.9|7593.4|7585.4|7594.1|7585.4|7592.6|7581.6|0
1727353230000|2024-09-26 12:20:30|7591.4|7585.9|7591.7|7585.7|7591.9|7585.9|7591.4|7585.7|0
1727353240000|2024-09-26 12:20:40|7592.1|7586.1|7594|7582|7598|7587.3|7592.1|7581.5|9
1727353250000|2024-09-26 12:20:50|7594.8|7582.8|7598.1|7590.1|7598.8|7590.1|7594.8|7582.8|2
1727353260000|2024-09-26 12:21:00|7598.5|7590.5|7601.5|7589.5|7601.5|7591.2|7598.5|7589.5|1
1727353270000|2024-09-26 12:21:10|7601.3|7589.3|7593.5|7585.5|7601.3|7589.3|7593|7585|5
1727353280000|2024-09-26 12:21:20|7593.1|7585.1|7582.9|7576.9|7593.5|7585.5|7582.9|7575.7|7
1727353290000|2024-09-26 12:21:30|7584.7|7572.7|7582.8|7570.8|7584.7|7572.7|7582.8|7570.8|1
1727353300000|2024-09-26 12:21:40|7584.4|7572.4|7583.7|7571.7|7584.7|7572.7|7583.7|7571.7|1
1727353310000|2024-09-26 12:21:50|7584|7572|7583.7|7571.7|7584|7572|7583.7|7571.7|0
1727353320000|2024-09-26 12:22:00|7588|7576|7589.5|7577.5|7589.5|7577.5|7587.9|7575.9|3
1727353330000|2024-09-26 12:22:10|7592.5|7580.5|7590.5|7582.5|7592.8|7582.5|7590.5|7580.5|10
1727353340000|2024-09-26 12:22:20|7590.1|7582.1|7595.7|7583.7|7595.7|7583.7|7590.1|7582.1|6
1727353350000|2024-09-26 12:22:30|7595.9|7583.9|7598.7|7586.7|7598.7|7586.7|7595.9|7583.9|1
1727353360000|2024-09-26 12:22:40|7597.3|7589.3|7597|7589|7597.3|7589.3|7597|7589|3
1727353370000|2024-09-26 12:22:50|7595.7|7589.7|7595.5|7589.5|7595.7|7589.7|7595.5|7589.5|14
1727353380000|2024-09-26 12:23:00|7596|7590|7590.9|7582.9|7596|7590|7590.7|7581.2|9
1727353390000|2024-09-26 12:23:10|7589.4|7583.4|7589.2|7583.2|7589.4|7583.4|7589.2|7583.2|0
1727353400000|2024-09-26 12:23:20|7588.6|7582.6|7588.2|7582.2|7588.6|7582.6|7588.2|7582.2|3
1727353410000|2024-09-26 12:23:30|7587.9|7579.9|7591.4|7579.4|7592.9|7580.9|7587.9|7579.4|25
1727353420000|2024-09-26 12:23:40|7591.7|7579.7|7591.9|7579.9|7591.9|7579.9|7591.7|7579.7|1
1727353430000|2024-09-26 12:23:50|7592.5|7580.5|7592.9|7580.9|7592.9|7580.9|7592.5|7580.5|0
1727353440000|2024-09-26 12:24:00|7591.5|7585.5|7591.4|7579.4|7592.4|7585.5|7590.8|7579.4|1
1727353460000|2024-09-26 12:24:20|7590.5|7582.5|7590.5|7582.5|7590.5|7582.5|7590.5|7582.5|0
1727353470000|2024-09-26 12:24:30|7591|7583|7591.5|7583.5|7591.5|7583.5|7591|7583|2
1727353480000|2024-09-26 12:24:40||7585.5||7585.5||7585.5||7585.5|0
1727353500000|2024-09-26 12:25:00|7592|7586|7595.5|7589.5|7604.2|7595.3|7592|7584.4|9
1727353510000|2024-09-26 12:25:10|7595.8|7589.8|7596.9|7588.9|7602.3|7590.3|7595.8|7587.2|3
1727353520000|2024-09-26 12:25:20|7599.5|7587.5|7599.5|7587.5|7599.5|7587.5|7599.2|7587.2|0
1727353530000|2024-09-26 12:25:30|7600|7588|7598.1|7590.1|7604|7592|7598.1|7588|0
1727353540000|2024-09-26 12:25:40|7600.2|7588.2|7597.9|7589.9|7600.4|7589.9|7597.9|7588.2|0
1727353550000|2024-09-26 12:25:50|7597.6|7589.6|7597.6|7589.6|7597.6|7589.6|7597.6|7589.6|0
1727353560000|2024-09-26 12:26:00|7597.9|7589.9|7601.6|7589.6|7601.6|7589.9|7597.9|7589.6|0
1727353570000|2024-09-26 12:26:10|7601.7|7593.7|7605.3|7593.3|7605.9|7597|7601.7|7593|1
1727353580000|2024-09-26 12:26:20|7604.8|7592.8|7606.6|7594.6|7606.6|7594.6|7604.8|7592.8|1
1727353590000|2024-09-26 12:26:30|7606.8|7594.8|7606.1|7594.1|7606.8|7595.8|7601.8|7594.1|1
1727353600000|2024-09-26 12:26:40|7606.4|7594.4|7606.4|7594.4|7606.4|7594.4|7606.4|7594.4|0
1727353610000|2024-09-26 12:26:50|7606.9|7594.9|7600.4|7592.4|7606.9|7594.9|7600.4|7592.4|4
1727353620000|2024-09-26 12:27:00|7601.1|7593.1|7601.8|7593.8|7601.8|7593.8|7601.1|7593.1|0
1727353630000|2024-09-26 12:27:10|7602|7594|7600.2|7594.2|7602|7594.2|7600.2|7594|0
1727353640000|2024-09-26 12:27:20|7602|7594|7601.7|7593.7|7602|7594|7601.7|7593.7|2
1727353670000|2024-09-26 12:27:50|7600.4|7594.4|7600.4|7594.4|7601.7|7594.4|7600.4|7593.7|0
1727353680000|2024-09-26 12:28:00|7600.2|7588.2|7597.1|7585.1|7600.2|7588.2|7596.3|7584.3|3
1727353690000|2024-09-26 12:28:10|7597.6|7585.6|7597.6|7585.6|7597.6|7585.6|7597.6|7585.6|1
1727353700000|2024-09-26 12:28:20|7595.9|7587.9|7595.9|7587.9|7598|7589.9|7595.7|7586|1
1727353710000|2024-09-26 12:28:30|7596.1|7588.1|7597.8|7585.8|7597.8|7588.1|7595.5|7585.8|0
1727353720000|2024-09-26 12:28:40|7595.3|7587.3|7595.9|7587.9|7597.4|7587.9|7595.3|7585.4|0
1727353730000|2024-09-26 12:28:50|7597.6|7585.6|7595.3|7587.3|7597.6|7587.3|7595.3|7585.6|0
1727353740000|2024-09-26 12:29:00|7594.9|7586.9|7594.6|7582.6|7595.8|7587.1|7594.6|7582.6|3
1727353760000|2024-09-26 12:29:20|7595.7|7583.7|7595.7|7583.7|7595.7|7583.7|7595.7|7583.7|1
1727353800000|2024-09-26 12:30:00|7596.1|7584.1|7593|7581|7596.1|7584.1|7593|7581|11
1727353810000|2024-09-26 12:30:10|7591.6|7579.6|7593.4|7581.4|7593.4|7581.4|7591.6|7579.6|0
1727353820000|2024-09-26 12:30:20|7594|7582|7600.5|7588.5|7600.5|7588.5|7594|7582|9
1727353830000|2024-09-26 12:30:30|7601|7589|7600.5|7588.5|7601.2|7589.2|7600.5|7588.5|0
1727353840000|2024-09-26 12:30:40|7600|7588|7601.2|7589.2|7601.7|7589.7|7600|7588|2
1727353860000|2024-09-26 12:31:00|7601.5|7589.5|7600.8|7588.8|7605.6|7593.6|7600.8|7588.8|3
1727353870000|2024-09-26 12:31:10|7600.5|7588.5|7599.2|7587.2|7600.5|7588.5|7599.2|7587.2|0
1727353880000|2024-09-26 12:31:20|7598|7586|7597.6|7585.6|7598|7586|7597.6|7585.6|0
1727353890000|2024-09-26 12:31:30|7597.8|7585.8|7597.1|7585.1|7597.8|7585.8|7597.1|7585.1|0
1727353910000|2024-09-26 12:31:50|7596.6|7584.6|7598.8|7586.8|7599.1|7587.1|7594.1|7584.6|3
1727353920000|2024-09-26 12:32:00|7598.6|7586.6|7602.8|7590.8|7603.5|7591.5|7598.6|7586.6|1
1727353930000|2024-09-26 12:32:10|7601.8|7589.8|7601.8|7589.8|7601.8|7589.8|7601.8|7589.8|0
1727353940000|2024-09-26 12:32:20|7601.3|7589.3|7601.3|7589.3|7601.3|7589.3|7601.3|7589.3|0
1727353950000|2024-09-26 12:32:30|7601.8|7589.8|7602|7590|7602|7590|7601.8|7589.8|0
1727353960000|2024-09-26 12:32:40|7601|7589|7601.5|7589.5|7601.5|7589.5|7601|7589|0
1727353970000|2024-09-26 12:32:50|7602.8|7590.8|7603.5|7591.5|7603.5|7591.5|7602.8|7590.8|0
1727353980000|2024-09-26 12:33:00|7603.8|7591.8|7606.8|7594.8|7606.8|7594.8|7603.8|7591.8|0
1727353990000|2024-09-26 12:33:10|7604.5|7596.5|7602.5|7590.5|7604.5|7596.5|7601.5|7589.5|3
1727354000000|2024-09-26 12:33:20|7604.5|7592.5|7604.5|7592.5|7604.5|7592.5|7604.5|7592.5|1
1727354010000|2024-09-26 12:33:30|7605|7593|7604.3|7592.3|7605|7593|7604.3|7592.3|0
1727354020000|2024-09-26 12:33:40|7604.8|7592.8|7604.8|7592.8|7605.5|7593.5|7604.8|7592.8|1
1727354040000|2024-09-26 12:34:00|7604.7|7592.7|7604.7|7592.7|7604.7|7592.7|7604.7|7592.7|1
1727354050000|2024-09-26 12:34:10|7604.1|7592.1|7604.3|7592.3|7604.5|7594.2|7601.5|7592.1|4
1727354060000|2024-09-26 12:34:20|7602|7594|7598|7590|7602|7594.2|7596.5|7587.3|6
1727354070000|2024-09-26 12:34:30|7599.1|7591.1|7600.7|7592.7|7601.6|7592.7|7598.6|7589.2|1
1727354080000|2024-09-26 12:34:40|7601|7593|7600.4|7592.4|7601.2|7593.7|7599.7|7592.4|0
1727354090000|2024-09-26 12:34:50|7601|7593|7601|7593|7604.7|7593.2|7601|7592.2|4
1727354100000|2024-09-26 12:35:00|7601.5|7593.5|7609.9|7603.9|7610.1|7604.1|7599.9|7591.7|17
1727354110000|2024-09-26 12:35:10|||||||||1
1727354120000|2024-09-26 12:35:20|7609.7|7603.7|7607.8|7601.8|7609.7|7603.7|7607.8|7601.8|5
1727354130000|2024-09-26 12:35:30|7609.4|7603.4|7612.8|7604.8|7613.9|7605.3|7609.4|7601.4|9
1727354140000|2024-09-26 12:35:40|7613.1|7605.1|7610.3|7598.3|7613.1|7605.1|7609.8|7597.8|9
1727354150000|2024-09-26 12:35:50|7611|7599|7603.3|7597.3|7611|7599|7603.3|7597.3|3
1727354160000|2024-09-26 12:36:00|7605.3||7605.3||7605.3||7605.3||2
1727354170000|2024-09-26 12:36:10|7610.1|7598.1|7610.3|7598.3|7610.3|7598.3|7609.6|7597.6|7
1727354180000|2024-09-26 12:36:20|7609.8|7597.8|7609.1|7597.1|7610.3|7598.3|7609.1|7597.1|1
1727354190000|2024-09-26 12:36:30|7609.4|7597.4|7611.6|7599.6|7611.6|7600.7|7604.6|7594.6|6
1727354200000|2024-09-26 12:36:40|7611.8|7599.8|7610.1|7602.1|7612.4|7602.1|7609.9|7599.3|1
1727354210000|2024-09-26 12:36:50|7610.4|7602.4|7612.7|7604.7|7615.2|7607.9|7610.4|7602.2|6
1727354220000|2024-09-26 12:37:00|7617.7|7609.7|7625.6|7613.6|7625.9|7614.2|7617.4|7609.7|25
1727354230000|2024-09-26 12:37:10|7624.6|7616.6|7623.1|7615.1|7626.3|7617.1|7623.1|7614.3|2
1727354240000|2024-09-26 12:37:20|7623.6|7615.6|7627.1|7619.1|7627.1|7619.1|7623.6|7615.6|1
1727354250000|2024-09-26 12:37:30|7626.4|7620.4|7627.4|7621.4|7627.9|7621.4|7626.4|7619.7|5
1727354260000|2024-09-26 12:37:40|7627.6|7621.6|7628.5|7616.5|7628.5|7621.6|7627.1|7616.5|5
1727354270000|2024-09-26 12:37:50|7626|7618|7625.9|7613.9|7627|7618|7624.6|7612.6|4
1727354280000|2024-09-26 12:38:00|7626.1|7614.1|7627.9|7619.9|7627.9|7619.9|7624.4|7614.1|9
1727354290000|2024-09-26 12:38:10|7627.4|7621.4|7627.9|7621.9|7627.9|7621.9|7627.4|7621.4|1
1727354300000|2024-09-26 12:38:20|||||||||1
1727354310000|2024-09-26 12:38:30|7628.2|7622.2|7628|7622|7628.2|7622.2|7627.7|7621.7|0
1727354320000|2024-09-26 12:38:40|7628.2|7622.2|7650.6|7644.6|7652|7644.6|7628.2|7622.2|31
1727354330000|2024-09-26 12:38:50|7651.3|7645.3|7656.8|7644.8|7657.2|7647.8|7651.3|7644.8|14
1727354340000|2024-09-26 12:39:00|7656.6|7644.6|7654.1|7648.1|7656.8|7649.1|7654.1|7644.1|4
1727354350000|2024-09-26 12:39:10|7654.8|7648.8|7655.6|7649.6|7655.6|7649.6|7654.8|7648.8|3
1727354360000|2024-09-26 12:39:20|7653.9|7645.9|7653.7|7645.7|7654.4|7646.4|7653.7|7645.7|1
1727354370000|2024-09-26 12:39:30|7654.2|7646.2|7648.3|7642.3|7655.7|7648.9|7648.1|7638.1|15
1727354380000|2024-09-26 12:39:40|7648.1|7642.1|7650.9|7642.9|7655.7|7645.2|7648.1|7642.1|7
1727354390000|2024-09-26 12:39:50|7649.2|7641.2|7645.5|7633.5|7652.7|7642.4|7645.5|7633.5|7
1727354400000|2024-09-26 12:40:00|7646.2|7634.2|7645.1|7637.1|7647.7|7637.6|7644.4|7633.7|3
1727354410000|2024-09-26 12:40:10|7646.9|7634.9|7644.8|7636.8|7646.9|7636.8|7643.8|7634.9|2
1727354420000|2024-09-26 12:40:20|7643.3|7635.3|7643.3|7635.3|7643.3|7635.3|7643.3|7635.3|0
1727354430000|2024-09-26 12:40:30|7642.6|7636.6|7649.6|7637.6|7649.6|7640.6|7642.6|7636.6|9
1727354440000|2024-09-26 12:40:40|7646.2|7638.2|7645.7|7637.7|7646.2|7638.2|7645.7|7637.7|0
1727354450000|2024-09-26 12:40:50|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|5
1727354460000|2024-09-26 12:41:00|7643.1|7637.1|7651.3|7639.3|7651.3|7639.3|7643.1|7636.7|4
1727354470000|2024-09-26 12:41:10|7651.6|7639.6|7646.1|7638.1|7652.4|7640.4|7645.9|7637.4|4
1727354480000|2024-09-26 12:41:20|7647.9|7635.9|7645.6|7637.6|7647.9|7637.6|7645.6|7635.9|1
1727354490000|2024-09-26 12:41:30|7641.6|7629.6|7643.5|7631.5|7643.5|7631.5|7637.1|7625.1|4
1727354500000|2024-09-26 12:41:40|7644.1|7632.1|7637.8|7629.8|7645.8|7633.8|7637.8|7627.9|3
1727354510000|2024-09-26 12:41:50|7637.5|7629.5|7642.1|7630.1|7642.3|7630.5|7637.5|7628.1|3
1727354520000|2024-09-26 12:42:00|7642.4|7630.4|7637.1|7631.1|7642.6|7631.6|7637.1|7630.4|2
1727354530000|2024-09-26 12:42:10|7638.7|7630.7|7642.6|7630.6|7643.1|7632.1|7638.7|7629.9|1
1727354540000|2024-09-26 12:42:20|7643.1|7631.1|7643.1|7631.1|7643.1|7631.1|7642.9|7630.9|1
1727354550000|2024-09-26 12:42:30|7639.8|7627.8|7641.6|7629.6|7641.6|7629.6|7639.4|7627.4|5
1727354560000|2024-09-26 12:42:40|7641.9|7629.9|7649.4|7637.4|7649.4|7637.4|7641.9|7629.9|8
1727354570000|2024-09-26 12:42:50|7651.7|7639.7|7648.6|7642.6|7652.7|7642.6|7648.6|7639.7|3
1727354580000|2024-09-26 12:43:00|7648|7642|7647.7|7641.7|7648|7642|7647.7|7641.7|1
1727354590000|2024-09-26 12:43:10|7648|7642|7648|7642|7648|7642|7648|7642|0
1727354610000|2024-09-26 12:43:30|7647.7|7641.7|7662.2|7654.2|7662.6|7654.9|7647.7|7641.7|15
1727354620000|2024-09-26 12:43:40|7662.4|7654.4|7660.2|7648.2|7662.4|7654.4|7659.2|7647.2|16
1727354630000|2024-09-26 12:43:50|7654.1|7646.1|7653.2|7647.2|7657.5|7647.5|7653.2|7645.5|8
1727354640000|2024-09-26 12:44:00|7653.9|7645.9|7657|7645|7657|7645.9|7651.7|7639.7|8
1727354650000|2024-09-26 12:44:10|7657.9|7645.9|7661.5|7649.5|7662.3|7653.1|7657.9|7645.9|2
1727354660000|2024-09-26 12:44:20|7660.4|7648.4|7660.5|7648.5|7660.5|7648.5|7660|7648|1
1727354680000|2024-09-26 12:44:40|7660.8|7648.8|7661.3|7649.3|7661.3|7649.3|7659.3|7647.3|0
1727354690000|2024-09-26 12:44:50|7662.3|7650.3|7663.2|7651.2|7663.2|7651.2|7662.3|7650.3|0
1727354700000|2024-09-26 12:45:00|7666|7654|7669.9|7657.9|7672|7662.8|7666|7654|11
1727354710000|2024-09-26 12:45:10|7670.8|7658.8|7672|7660|7672|7660|7670.8|7658.8|1
1727354720000|2024-09-26 12:45:20|||||||||1
1727354730000|2024-09-26 12:45:30|7669.5|7661.5|7670.6|7662.6|7672.1|7662.6|7669.5|7659.8|4
1727354740000|2024-09-26 12:45:40|7671.1|7663.1|7669.6|7657.6|7671.1|7663.1|7669.1|7657.6|13
1727354750000|2024-09-26 12:45:50|7670.1|7658.1|7670.9|7658.9|7670.9|7658.9|7669.8|7657.8|4
1727354760000|2024-09-26 12:46:00|7671.9|7659.9|7663.5|7651.5|7671.9|7661.3|7663.2|7651.2|15
1727354770000|2024-09-26 12:46:10|7664|7652|7672.4|7660.4|7672.4|7660.4|7664|7652|8
1727354780000|2024-09-26 12:46:20|7673.4|7661.4|7665.2|7653.2|7673.4|7661.4|7664|7652|9
1727354790000|2024-09-26 12:46:30|7664|7652|7668|7656|7668|7656|7664|7652|4
1727354800000|2024-09-26 12:46:40|7668.7|7656.7|7670.2|7658.2|7670.2|7658.2|7668.7|7656.7|2
1727354810000|2024-09-26 12:46:50|7670.7|7658.7|7671.2|7659.2|7671.5|7659.5|7670.7|7658.7|0
1727354820000|2024-09-26 12:47:00|7671.4|7659.4|7670.9|7658.9|7671.4|7659.4|7670.7|7658.7|3
1727354830000|2024-09-26 12:47:10|7671.2|7659.2|7670.8|7658.8|7671.9|7659.9|7670.6|7658.6|1
1727354840000|2024-09-26 12:47:20|7668.3|7660.3|7670.6|7658.6|7670.6|7660.3|7667.8|7658.6|5
1727354850000|2024-09-26 12:47:30|7670.8|7658.8|7671.8|7659.8|7671.8|7659.8|7670.8|7658.8|1
1727354860000|2024-09-26 12:47:40|7671.4|7659.4|7671.8|7659.8|7671.8|7659.8|7671.4|7659.4|1
1727354870000|2024-09-26 12:47:50|7671.1|7659.1|7664.3|7656.3|7671.1|7660.8|7664.3|7656.3|13
1727354880000|2024-09-26 12:48:00|7664.1|7658.1|7665.1|7657.1|7665.1|7658.8|7664.1|7656.1|8
1727354890000|2024-09-26 12:48:10|7664.8|7656.8|7663.6|7655.6|7665.3|7657.8|7663.6|7655.6|29
1727354900000|2024-09-26 12:48:20|7663.3|7655.3|7663.3|7655.3|7663.3|7655.3|7663.3|7655.3|5
1727354910000|2024-09-26 12:48:30|7656.2|7644.2|7653.2|7641.2|7656.7|7645.1|7652.6|7640.6|19
1727354920000|2024-09-26 12:48:40|7655.2|7643.2|7654.1|7642.1|7655.8|7643.8|7653.8|7641.8|3
1727354930000|2024-09-26 12:48:50|7654|7642|7651.3|7643.3|7654|7643.3|7651.3|7640.8|1
1727354940000|2024-09-26 12:49:00|7651.1|7643.1|7655.1|7643.1|7657.6|7645.6|7651.1|7642.8|1
1727354950000|2024-09-26 12:49:10|7655.3|7643.3|7655.1|7643.1|7655.3|7643.3|7655.1|7643.1|1
1727354960000|2024-09-26 12:49:20|7652.2|7644.2|7655.7|7643.7|7657.4|7645.7|7652.2|7643.7|3
1727354970000|2024-09-26 12:49:30|7656.4|7644.4|7655.1|7643.1|7656.4|7644.4|7655.1|7643.1|1
1727354980000|2024-09-26 12:49:40|7652.3|7644.3|7649.9|7643.9|7652.3|7644.3|7649.6|7643.6|5
1727354990000|2024-09-26 12:49:50|7651.7|7643.7|7658.2|7652.2|7658.9|7652.2|7651.7|7643.7|4
1727355000000|2024-09-26 12:50:00|7664.2|7651.7|7666.7|7654.7|7666.7|7657.5|7663.7|7651.7|3
1727355010000|2024-09-26 12:50:10|7665.6|7653.6|7666.2|7654.2|7666.5|7654.5|7665.4|7653.4|1
1727355030000|2024-09-26 12:50:30|7666.9|7654.9|7667.2|7655.2|7667.2|7655.2|7666.9|7654.9|0
1727355040000|2024-09-26 12:50:40|7667.3|7655.3|7671.2|7659.2|7671.2|7661.8|7667.3|7655.3|6
1727355050000|2024-09-26 12:50:50|7671.7|7659.7|7669.7|7661.7|7671.7|7662|7669.5|7659.7|0
1727355060000|2024-09-26 12:51:00|7670|7662|7674.8|7668.8|7675.7|7669.6|7669.2|7662|14
1727355070000|2024-09-26 12:51:10|7675.1|7669.1|7686.8|7674.8|7686.8|7674.8|7675.1|7667.3|5
1727355080000|2024-09-26 12:51:20|7687.6|7675.6|7685.7|7677.7|7689.3|7681.3|7685.7|7675.6|5
1727355090000|2024-09-26 12:51:30|7685.5|7677.5|7685.6|7677.6|7685.8|7677.8|7685.3|7677.3|3
1727355100000|2024-09-26 12:51:40|7686.2|7678.2|7688.1|7680.1|7690.4|7680.1|7686.2|7677.8|2
1727355110000|2024-09-26 12:51:50|7690.4|7678.4|7686.6|7680.6|7690.4|7680.6|7686.6|7678.4|0
1727355120000|2024-09-26 12:52:00|7686.8|7680.8|7690.6|7684.6|7692.6|7686.6|7686.8|7680.8|6
1727355130000|2024-09-26 12:52:10|7690.3|7684.3|7690.3|7684.3|7691.6|7684.3|7690.3|7683.6|1
1727355150000|2024-09-26 12:52:30|7690.6|7684.6|7691.2|7683.2|7691.5|7685.5|7690.6|7683.2|8
1727355160000|2024-09-26 12:52:40|7692.7|7680.7|7692.2|7680.2|7692.7|7680.7|7691.9|7679.9|2
1727355170000|2024-09-26 12:52:50|7692.4|7680.4|7695.4|7683.4|7695.4|7683.9|7691.9|7680.4|10
1727355180000|2024-09-26 12:53:00|7693.9|7685.9|7705.3|7693.3|7706|7694|7693.9|7685.9|9
1727355190000|2024-09-26 12:53:10|7705.5|7693.5|7704.1|7692.1|7705.5|7693.5|7702.8|7690.8|4
1727355200000|2024-09-26 12:53:20|7704.8|7692.8|7706|7694|7706|7696.8|7704.3|7692.8|6
1727355210000|2024-09-26 12:53:30|7703.8|7695.8|7703.4|7695.4|7705.3|7698.1|7702.8|7693.3|7
1727355220000|2024-09-26 12:53:40|7704|7696|7704|7696|7704|7696|7704|7696|0
1727355230000|2024-09-26 12:53:50|7707.9|7701.9|7706.6|7698.6|7708.1|7701.9|7705.6|7695.9|6
1727355240000|2024-09-26 12:54:00|7706.9|7698.9|7717.6|7709.6|7721.5|7714.4|7706.9|7698.9|23
1727355250000|2024-09-26 12:54:10|7716.9|7710.9|7714.8|7708.8|7717.4|7711.4|7713.9|7707.9|3
1727355260000|2024-09-26 12:54:20|7714.3|7708.3|7715.7|7703.7|7716|7708.3|7713.3|7703.2|4
1727355270000|2024-09-26 12:54:30|7708.7|7696.7|7708.5|7696.5|7708.7|7696.7|7708.2|7696.2|3
1727355280000|2024-09-26 12:54:40|7709.9|7697.9|7710.9|7702.9|7711.3|7702.9|7708.4|7697|3
1727355290000|2024-09-26 12:54:50|7712|7704|7719.1|7713.1|7719.1|7713.1|7712|7702.7|48
1727355300000|2024-09-26 12:55:00|7718.4|7712.4|7716.2|7704.2|7720.5|7713.6|7716.2|7704.2|13
1727355310000|2024-09-26 12:55:10|7716|7704|7714.2|7702.2|7716.2|7704.2|7713.9|7701.9|3
1727355320000|2024-09-26 12:55:20|7713.6|7701.6|7713.7|7701.7|7713.7|7701.7|7712.9|7700.9|1
1727355330000|2024-09-26 12:55:30|7714.5|7702.5|7715.2|7703.2|7715.2|7703.2|7714.5|7702.5|0
1727355340000|2024-09-26 12:55:40|7715.5|7703.5|7716|7704|7716|7704|7715.2|7703.2|3
1727355360000|2024-09-26 12:56:00|7716.6|7704.6|7717.2|7709.2|7718.5|7710.7|7716.5|7704.6|1
1727355370000|2024-09-26 12:56:10|7717.7|7709.7|7717.7|7709.7|7717.7|7709.7|7717.7|7709.7|1
1727355380000|2024-09-26 12:56:20|7716.2|7710.2|7716.2|7710.2|7720|7710.2|7716.2|7708|0
1727355390000|2024-09-26 12:56:30|7720|7708|7716.2|7710.2|7720|7710.2|7716.2|7708|0
1727355400000|2024-09-26 12:56:40|7716.1|7710.1|7716.2|7710.2|7720|7710.2|7715.9|7708|0
1727355410000|2024-09-26 12:56:50|7715.9|7709.9|7720.6|7714.6|7723|7716.5|7715.9|7709.9|10
1727355420000|2024-09-26 12:57:00|7721.2|7715.2|7720.4|7714.4|7724.5|7715.2|7719.9|7712.5|3
1727355430000|2024-09-26 12:57:10|7720.6|7714.6|7720.6|7714.6|7720.6|7714.6|7720.6|7714.6|0
1727355440000|2024-09-26 12:57:20|7721.9|7713.9|7721.4|7709.4|7724.4|7714.6|7719.2|7708.9|7
1727355450000|2024-09-26 12:57:30|7720.5|7712.5|7719.7|7713.7|7721|7713.7|7719.3|7712.5|2
1727355460000|2024-09-26 12:57:40|7719.5|7713.5|7721|7715|7721|7715|7719.5|7713.5|1
1727355470000|2024-09-26 12:57:50|7720.8|7714.8|7715.9|7703.9|7721|7715|7715.9|7703.9|7
1727355480000|2024-09-26 12:58:00|7715.7|7703.7|7719.1|7711.1|7719.1|7713|7714.8|7703.7|4
1727355490000|2024-09-26 12:58:10|7721|7713|7719.6|7711.6|7722.2|7713|7719.6|7710.2|15
1727355500000|2024-09-26 12:58:20|7719.4|7711.4|7719.5|7707.5|7719.5|7712.7|7717|7705.5|20
1727355510000|2024-09-26 12:58:30|7717.3|7709.3|7717.3|7709.3|7717.3|7709.3|7717.3|7709.3|0
1727355520000|2024-09-26 12:58:40|7715.7|7709.7|7715.7|7709.7|7715.7|7709.7|7715.7|7709.7|0
1727355530000|2024-09-26 12:58:50|7714.4|7708.4|7714.3|7706.3|7716|7708.4|7710.4|7704|12
1727355540000|2024-09-26 12:59:00|7713|7707|7713|7707|7713|7707|7713|7707|0
1727355550000|2024-09-26 12:59:10|7714.7|7708.7|7717.6|7709.6|7717.6|7709.8|7714.7|7708.7|3
1727355560000|2024-09-26 12:59:20|7717.9|7709.9|7714.3|7706.3|7717.9|7709.9|7712.7|7703.8|2
1727355570000|2024-09-26 12:59:30|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|2
1727355580000|2024-09-26 12:59:40|7718|7706|7717.8|7711.8|7719.3|7711.8|7717|7706|6
1727355590000|2024-09-26 12:59:50|7722.2|7710.2|7717.6|7711.6|7722.2|7712.5|7717.3|7710.2|12
1727355600000|2024-09-26 13:00:00|7717.8|7711.8|7719.6|7713.6|7719.6|7713.6|7717.8|7711.1|1
1727355610000|2024-09-26 13:00:10|7719.8|7713.8|7718.9|7712.9|7719.8|7713.8|7718.8|7712.8|5
1727355640000|2024-09-26 13:00:40|7718.7|7712.7|7720|7714|7720|7714|7718.7|7710.9|12
1727355650000|2024-09-26 13:00:50|7720.3|7714.3|7750.8|7738.8|7750.9|7739.7|7720.3|7714.3|13
1727355660000|2024-09-26 13:01:00|7750.6|7738.6|7751.7|7743.7|7757.3|7745.3|7749.2|7738.6|14
1727355670000|2024-09-26 13:01:10|7751.2|7743.2|7754.4|7742.4|7754.4|7743.9|7746.6|7740.6|6
1727355680000|2024-09-26 13:01:20|7753.6|7741.6|7742.4|7730.4|7753.6|7741.7|7741.4|7729.4|11
1727355690000|2024-09-26 13:01:30|7742.9|7730.9|7739.7|7731.7|7746.1|7734.1|7739.4|7730.9|2
1727355700000|2024-09-26 13:01:40|7739.9|7731.9|7733.9|7721.9|7739.9|7731.9|7733.9|7721.9|41
1727355710000|2024-09-26 13:01:50|7733.8|7721.8|7738.8|7726.8|7738.8|7726.9|7733.8|7721.8|1
1727355720000|2024-09-26 13:02:00|7740.3|7728.3|7741.8|7729.8|7746.2|7734.2|7739.6|7727.6|3
1727355730000|2024-09-26 13:02:10|7740.5|7728.5|7733.6|7721.6|7740.5|7728.5|7730.1|7721.6|21
1727355740000|2024-09-26 13:02:20|7732|7720|7733.8|7721.8|7733.8|7721.8|7727.2|7718.3|1
1727355750000|2024-09-26 13:02:30|7723.7|7711.7|7727.7|7715.7|7729.8|7717.8|7723.3|7711.7|5
1727355760000|2024-09-26 13:02:40|7727.2|7715.2|7722.8|7710.8|7727.2|7715.2|7720.5|7710.8|0
1727355770000|2024-09-26 13:02:50|7727|7715|7727.8|7715.8|7729.8|7717.8|7727|7715|0
1727355780000|2024-09-26 13:03:00|7727|7715|7720.5|7712.5|7727|7715|7720.5|7711.3|0
1727355790000|2024-09-26 13:03:10|7722.8|7710.8|7720.5|7712.5|7722.8|7712.5|7720.5|7710.8|0
1727355800000|2024-09-26 13:03:20|7720|7712|7719.8|7711.8|7720|7712|7719.8|7711.8|0
1727355810000|2024-09-26 13:03:30|7719.6|7711.6|7723.1|7711.1|7723.1|7711.6|7719.6|7711.1|5
1727355820000|2024-09-26 13:03:40|7722.9|7710.9|7709.1|7701.1|7722.9|7710.9|7709.1|7699.4|14
1727355830000|2024-09-26 13:03:50|7711.6|7699.6|7708.1|7700.1|7711.6|7701.3|7707.1|7699.6|2
1727355840000|2024-09-26 13:04:00|7707.7|7699.7|7708.2|7700.2|7710.2|7701|7707|7698.2|5
1727355850000|2024-09-26 13:04:10|7710|7702|7704.7|7692.7|7713.1|7702|7702.3|7692.7|11
1727355860000|2024-09-26 13:04:20|7704.2|7692.2|7704.1|7692.1|7704.5|7692.5|7704|7692|0
1727355870000|2024-09-26 13:04:30|7704.3|7692.3|7704.9|7696.9|7705.3|7696.9|7704|7692|6
1727355880000|2024-09-26 13:04:40|7705.3|7697.3|7712.7|7700.7|7712.7|7700.7|7705.1|7697.1|3
1727355890000|2024-09-26 13:04:50|7713.2|7701.2|7707.5|7695.5|7713.9|7701.9|7707.5|7695.5|20
1727355900000|2024-09-26 13:05:00|7707.8|7695.8|7709.7|7703.7|7712.2|7704.5|7707.8|7695.8|1
1727355910000|2024-09-26 13:05:10|7711.3|7705.3|7706.6|7694.6|7715.8|7705.3|7703.7|7694|6
1727355920000|2024-09-26 13:05:20|7707.1|7695.1|7707.7|7695.7|7707.8|7695.8|7707.1|7695.1|1
1727355930000|2024-09-26 13:05:30|7707.2|7695.2|7707.2|7695.2|7707.2|7695.2|7707.2|7695.2|0
1727355940000|2024-09-26 13:05:40|7702.1|7690.1|7695.3|7689.3|7704.5|7692.5|7695.3|7689.3|16
1727355950000|2024-09-26 13:05:50|7694.8|7688.8|7694.5|7686.5|7696.8|7688.8|7694.3|7684.8|145
1727355960000|2024-09-26 13:06:00|7694.6|7686.6|7693|7687|7695|7687|7693|7686.5|0
1727355970000|2024-09-26 13:06:10|7691.3|7685.3|7706|7694|7706.7|7694.7|7687.6|7675.6|11
1727355980000|2024-09-26 13:06:20|7706.5|7694.5|7713.8|7701.8|7713.8|7701.8|7706.5|7694.5|2
1727355990000|2024-09-26 13:06:30|7713.6|7701.6|7704.6|7692.6|7713.6|7701.6|7704.6|7692.6|0
1727356000000|2024-09-26 13:06:40|7705.3|7693.3|7708.8|7696.8|7708.8|7696.8|7705.3|7693.3|2
1727356010000|2024-09-26 13:06:50|7709.1|7697.1|7709.6|7697.6|7709.6|7697.6|7709.1|7697.1|0
1727356020000|2024-09-26 13:07:00|7709.5|7697.5|7718.9|7712.9|7719.7|7712.9|7709.5|7697.5|4
1727356030000|2024-09-26 13:07:10|7719.2|7713.2|7721.3|7713.3|7723.3|7713.3|7719.2|7711.3|19
1727356040000|2024-09-26 13:07:20|7721|7713|7716.2|7704.2|7723.5|7713|7716.2|7704.2|4
1727356050000|2024-09-26 13:07:30|7716.5|7704.5|7720.3|7708.3|7720.3|7708.3|7716.5|7704.5|0
1727356060000|2024-09-26 13:07:40|7721.2|7709.2|7724.9|7712.9|7726.1|7715.1|7721.2|7709.2|3
1727356070000|2024-09-26 13:07:50|7722.6|7714.6|7722.6|7714.6|7722.6|7714.6|7722.6|7714.6|0
1727356080000|2024-09-26 13:08:00|7723.1|7715.1|7719.9|7707.9|7723.1|7716.4|7718.5|7706.5|3
1727356090000|2024-09-26 13:08:10|7719.4|7707.4|7719.9|7707.9|7719.9|7707.9|7718.1|7706.1|1
1727356100000|2024-09-26 13:08:20|7719.1|7707.1|7723.1|7711.1|7723.1|7711.1|7718.2|7706.2|2
1727356110000|2024-09-26 13:08:30|7722.8|7714.8|7720.9|7708.9|7724|7714.8|7720.9|7708.9|1
1727356120000|2024-09-26 13:08:40|7722|7710|7723.6|7711.6|7723.6|7711.6|7722|7710|0
1727356130000|2024-09-26 13:08:50|7723|7715|7722.8|7710.8|7723.1|7715|7721|7709|0
1727356140000|2024-09-26 13:09:00|7721.9|7713.9|7722.6|7716.6|7724.2|7716.6|7721.9|7712.2|3
1727356150000|2024-09-26 13:09:10|7722.8|7716.8|7723.1|7717.1|7723.1|7717.1|7722.8|7716.8|0
1727356170000|2024-09-26 13:09:30|7723.3|7717.3|7723.1|7717.1|7723.3|7717.3|7723.1|7717.1|1
1727356180000|2024-09-26 13:09:40|7723.3|7717.3|7722.8|7716.8|7723.3|7717.3|7722.8|7716.8|8
1727356190000|2024-09-26 13:09:50|7723.1|7717.1|7723.1|7717.1|7723.1|7717.1|7723.1|7717.1|1
1727356200000|2024-09-26 13:10:00|7723.3|7717.3|7704.3|7696.3|7723.3|7717.3|7704.3|7694.6|15
1727356210000|2024-09-26 13:10:10|7704.8|7696.8|7704.6|7696.6|7704.8|7696.8|7704.6|7696.6|1
1727356220000|2024-09-26 13:10:20|7703|7695|7703|7695|7705.3|7695|7703|7693.3|1
1727356230000|2024-09-26 13:10:30|7702.3|7694.3|7700.6|7692.6|7702.3|7694.3|7700.6|7690.3|3
1727356240000|2024-09-26 13:10:40|7700.8|7692.8|7706.1|7694.1|7706.1|7694.1|7700.8|7692.8|1
1727356250000|2024-09-26 13:10:50|7706.3|7694.3|7700.5|7692.5|7706.3|7695|7699.8|7692.5|6
1727356260000|2024-09-26 13:11:00|7700.1|7694.1|7714.5|7702.5|7715.2|7703.4|7700.1|7694.1|6
1727356270000|2024-09-26 13:11:10|7710.5|7701.1|7713.2|7707.2|7715.3|7707.2|7710.5|7701.1|0
1727356280000|2024-09-26 13:11:20|7712.5|7704.5|7709.7|7701.7|7712.8|7704.8|7709.7|7701.7|3
1727356290000|2024-09-26 13:11:30|7714|7702|7713.7|7701.7|7714.4|7702.4|7713.7|7701.7|1
1727356300000|2024-09-26 13:11:40|7713.9|7701.9|7714.2|7702.2|7714.2|7702.2|7713.9|7701.9|1
1727356310000|2024-09-26 13:11:50|7714.7|7702.7|7714.7|7702.7|7714.7|7702.7|7714.7|7702.7|0
1727356320000|2024-09-26 13:12:00|7714.2|7706.2|7714.2|7706.2|7714.2|7706.2|7714.2|7706.2|0
1727356330000|2024-09-26 13:12:10|7712.6|7706.6|7717.7|7705.7|7717.7|7707.4|7712.6|7705.3|1
1727356340000|2024-09-26 13:12:20|7714.4|7706.4|7711.1|7699.1|7716.9|7706.4|7711.1|7699.1|1
1727356350000|2024-09-26 13:12:30|7710.6|7698.6|7710.6|7698.6|7710.6|7698.6|7710.6|7698.6|0
1727356380000|2024-09-26 13:13:00|7710.4|7698.4|7708.4|7696.4|7710.4|7698.4|7707.4|7695.4|2
1727356390000|2024-09-26 13:13:10|7707.9|7695.9|7707.9|7695.9|7708.4|7696.4|7707.6|7695.6|1
1727356400000|2024-09-26 13:13:20|7708.4|7696.4|7711.6|7699.6|7711.6|7699.6|7707.9|7695.9|0
1727356410000|2024-09-26 13:13:30|7710.1|7698.1|7703.9|7695.9|7710.1|7699.9|7703.9|7695.9|1
1727356420000|2024-09-26 13:13:40|7699|7687|7698|7686|7699.7|7687.7|7697.7|7685.7|1
1727356430000|2024-09-26 13:13:50|7699.1|7687.1|7699.7|7687.7|7699.7|7687.7|7698.5|7686.5|0
1727356440000|2024-09-26 13:14:00|7700|7688|7705.8|7693.8|7707.5|7695.5|7700|7688|0
1727356450000|2024-09-26 13:14:10|7706.3|7694.3|7710.1|7698.1|7710.1|7698.1|7706.3|7694.3|0
1727356460000|2024-09-26 13:14:20|7711.1|7699.1|7713.1|7701.1|7713.4|7701.4|7711.1|7699.1|0
1727356470000|2024-09-26 13:14:30|7712.6|7700.6|7712.6|7700.6|7712.6|7700.6|7712.6|7700.6|0
1727356480000|2024-09-26 13:14:40|7716.7|7704.7|7715.4|7703.4|7716.7|7704.7|7715.4|7703.4|1
1727356490000|2024-09-26 13:14:50|7708.1|7700.1|7708.1|7700.1|7708.1|7700.1|7707.8|7699.8|7
1727356500000|2024-09-26 13:15:00|7707.6|7701.6|7714.1|7702.1|7720.6|7711.6|7707.6|7701.2|9
1727356510000|2024-09-26 13:15:10|7713.8|7701.8|7708.6|7696.6|7714.1|7702.6|7708.6|7696.6|5
1727356520000|2024-09-26 13:15:20|7707.7|7695.7|7706.2|7694.2|7707.7|7695.7|7705.4|7693.4|0
1727356530000|2024-09-26 13:15:30|7706.4|7694.4|7708.2|7696.2|7708.2|7696.2|7706.4|7694.4|0
1727356540000|2024-09-26 13:15:40|7708.7|7696.7|7715.5|7703.5|7715.5|7703.5|7708.7|7696.7|2
1727356570000|2024-09-26 13:16:10|7714.5|7702.5|7713.3|7701.3|7714.5|7702.5|7713.3|7701.3|0
1727356580000|2024-09-26 13:16:20|7710.8|7698.8|7710.8|7698.8|7710.8|7698.8|7710.8|7698.8|0
1727356590000|2024-09-26 13:16:30|7709|7697|7709.3|7697.3|7709.3|7697.3|7709|7697|0
1727356600000|2024-09-26 13:16:40|7709.8|7697.8|7711.8|7699.8|7711.8|7699.8|7709.8|7697.8|0
1727356610000|2024-09-26 13:16:50|7712|7700|7712.3|7700.3|7717.5|7705.5|7712|7700|7
1727356620000|2024-09-26 13:17:00|7712|7700|7710.1|7704.1|7712|7704.1|7708.7|7698.3|2
1727356630000|2024-09-26 13:17:10|7709.7|7703.7|7714.4|7702.4|7714.7|7703.7|7709.7|7701.8|2
1727356640000|2024-09-26 13:17:20|7712.9|7704.9|7705.7|7693.7|7712.9|7704.9|7705.7|7693.7|2
1727356650000|2024-09-26 13:17:30|7706|7694|7718.2|7706.2|7718.2|7706.2|7704.8|7692.8|7
1727356660000|2024-09-26 13:17:40|7718.7|7706.7|7719.4|7707.4|7722|7711.5|7717.5|7706.5|13
1727356670000|2024-09-26 13:17:50|7717.7|7709.7|7715.5|7709.5|7717.7|7709.7|7715.5|7709.5|9
1727356680000|2024-09-26 13:18:00|7717.5|7710.2|7716|7710|7717.5|7710.2|7716|7709.3|1
1727356690000|2024-09-26 13:18:10|7715.7|7709.7|7716.4|7708.4|7716.4|7709.9|7715.7|7708.4|3
1727356700000|2024-09-26 13:18:20|7715.1|7709.1|7716.2|7708.2|7716.2|7709.1|7715.1|7708.2|0
1727356720000|2024-09-26 13:18:40|7714.1|7708.1|7715.9|7707.9|7715.9|7708.1|7714.1|7707.9|0
1727356730000|2024-09-26 13:18:50|7714.6|7708.6|7714.9|7708.9|7716.2|7708.9|7714.3|7708.2|0
1727356740000|2024-09-26 13:19:00|7714.4|7708.4|7716.4|7710.4|7716.7|7710.4|7713.9|7707.9|1
1727356750000|2024-09-26 13:19:10|7729.1|7721.1|7740.6|7734.6|7744.3|7734.6|7729.1|7721.1|15
1727356760000|2024-09-26 13:19:20|7739.8|7733.8|7745|7733|7748|7736|7739.8|7732.3|19
1727356770000|2024-09-26 13:19:30|7744.4|7732.4|7740.7|7732.7|7744.4|7732.7|7740.2|7730.8|1
1727356780000|2024-09-26 13:19:40|7737.2|7729.2|7740.2|7728.2|7740.2|7729.2|7736.1|7726.9|2
1727356790000|2024-09-26 13:19:50|7742.2|7730.2|7746.5|7734.5|7747.1|7735.1|7741.8|7730.2|3
1727356800000|2024-09-26 13:20:00|7747.3|7735.3|7743.3|7731.3|7750.8|7738.8|7743|7731|17
1727356810000|2024-09-26 13:20:10|7742|7730|7741.8|7729.8|7742|7730|7737.6|7725.6|5
1727356820000|2024-09-26 13:20:20|7741.5|7729.5|7741.5|7729.5|7741.5|7729.5|7741.5|7729.5|1
1727356830000|2024-09-26 13:20:30|7742|7730|7740.9|7728.9|7742|7730|7740.9|7728.9|0
1727356840000|2024-09-26 13:20:40|7741.5|7729.5|7741|7729|7741.5|7729.5|7741|7729|1
1727356860000|2024-09-26 13:21:00|7740.3|7728.3|7746.8|7734.8|7747.3|7735.3|7740.3|7728.3|3
1727356870000|2024-09-26 13:21:10|7746.6|7740.8|7744.8|7738.8|7746.6|7740.8|7744.8|7738.8|6
1727356880000|2024-09-26 13:21:20|7746.1|7740.1|7743.1|7737.1|7746.6|7740.6|7740.5|7731.3|12
1727356890000|2024-09-26 13:21:30|7743.3|7731.3|7747.1|7735.1|7749.1|7741.9|7738.8|7731.3|20
1727356900000|2024-09-26 13:21:40|7746.6|7738.6|7749.3|7743.3|7752.6|7743.3|7746.6|7736.6|2
1727356910000|2024-09-26 13:21:50|7751.6|7739.6|7751.4|7743.4|7752.9|7743.6|7751.4|7739.6|1
1727356920000|2024-09-26 13:22:00|7751.6|7743.6|7761.5|7749.5|7761.5|7749.5|7749.9|7743.6|28
1727356930000|2024-09-26 13:22:10|7759.2|7751.2|7746.1|7738.1|7760.7|7751.2|7744.5|7738.1|8
1727356940000|2024-09-26 13:22:20|7746.5|7738.5|7755.5|7743.5|7755.5|7743.5|7746.5|7738.5|6
1727356950000|2024-09-26 13:22:30|7748.7|7742.7|7753.7|7745.7|7755.7|7746.7|7748.7|7742.7|37
1727356960000|2024-09-26 13:22:40|7752.6|7744.6|7757.2|7745.2|7757.2|7745.2|7751.9|7743.2|11
1727356970000|2024-09-26 13:22:50|7762.1|7750.1|7761.1|7749.1|7762.1|7750.1|7761.1|7749.1|33
1727356980000|2024-09-26 13:23:00|7761.3|7749.3|7765.3|7753.3|7765.8|7753.8|7759.6|7749.3|8
1727356990000|2024-09-26 13:23:10|7765.6|7753.6|7764.6|7756.6|7765.8|7757.3|7763.1|7752.3|3
1727357000000|2024-09-26 13:23:20|||||||||2
1727357010000|2024-09-26 13:23:30|7764.9|7756.9|7774.3|7766.3|7775.8|7766.3|7764.9|7756.9|7
1727357020000|2024-09-26 13:23:40|7773.9|7767.9|7774.3|7766.3|7774.8|7767.9|7773.8|7765.8|10
1727357030000|2024-09-26 13:23:50|7774.1|7766.1|7773.2|7765.2|7774.1|7766.1|7773.2|7765.2|5
1727357040000|2024-09-26 13:24:00|7773.4|7765.4|7770.3|7762.3|7775.6|7769.6|7768|7760.6|16
1727357050000|2024-09-26 13:24:10|7772.7|7760.7|7769|7763|7774.1|7763.2|7769|7760.7|1
1727357060000|2024-09-26 13:24:20|7769.7|7763.7|7765.5|7757.5|7769.8|7763.7|7765.5|7757.4|4
1727357070000|2024-09-26 13:24:30|7765.7|7757.7|7752.9|7746.9|7766.8|7760.3|7752.9|7745.2|11
1727357080000|2024-09-26 13:24:40|7753|7741|7747.8|7741.8|7753|7742.8|7747.8|7736.9|4
1727357090000|2024-09-26 13:24:50|7748.6|7736.6|7748.1|7742.1|7748.7|7742.1|7746|7736.6|10
1727357100000|2024-09-26 13:25:00|7748.3|7742.3|7757.6|7751.6|7760.2|7752.3|7748.3|7742.3|6
1727357110000|2024-09-26 13:25:10|7759.1|7751.1|7758.7|7750.7|7762.8|7751.5|7758.7|7749.3|5
1727357120000|2024-09-26 13:25:20|7762.1|7750.1|7758.1|7752.1|7762.3|7752.9|7758.1|7749.8|7
1727357130000|2024-09-26 13:25:30|7758.4|7752.4|7760.4|7752.4|7760.4|7752.4|7758.4|7752.4|1
1727357140000|2024-09-26 13:25:40|7751.6|7745.6|7748.8|7740.8|7753.1|7745.8|7748.8|7740.8|10
1727357150000|2024-09-26 13:25:50|7749|7743|7751.8|7743.8|7754.6|7744.1|7749|7740.2|2
1727357160000|2024-09-26 13:26:00|7751.6|7743.6|7745.1|7733.1|7751.6|7743.8|7744.3|7732.3|4
1727357170000|2024-09-26 13:26:10|7743.6|7735.6|7742.5|7734.5|7743.6|7737.3|7741.6|7734.5|2
1727357180000|2024-09-26 13:26:20|7742.2|7734.2|7746.2|7734.2|7755.5|7743.5|7742.2|7734.1|17
1727357190000|2024-09-26 13:26:30|7745.7|7733.7|7746.4|7734.4|7746.4|7734.4|7745.7|7733.7|0
1727357200000|2024-09-26 13:26:40|7745.1|7733.1|7740.9|7734.9|7745.1|7734.9|7740.4|7733.1|1
1727357210000|2024-09-26 13:26:50|7747.9|7735.9|7753.1|7741.1|7754.1|7742.1|7744.9|7735.9|8
1727357220000|2024-09-26 13:27:00|7750.3|7742.3|7748.4|7736.4|7750.5|7742.8|7747.7|7735.7|2
1727357230000|2024-09-26 13:27:10|7744.1|7736.1|7744.7|7736.7|7747|7738.5|7743.6|7734.7|3
1727357240000|2024-09-26 13:27:20|7746.6|7734.6|7737.6|7725.6|7746.6|7734.6|7736.7|7724.7|10
1727357260000|2024-09-26 13:27:40|7736.8|7724.8|7736.2|7724.2|7736.8|7724.8|7736.2|7724.2|0
1727357270000|2024-09-26 13:27:50|7735.8|7723.8|7728.6|7716.6|7735.8|7724.7|7727.8|7715.8|4
1727357280000|2024-09-26 13:28:00|7728.8|7716.8|7737.5|7725.5|7737.5|7725.5|7728.8|7716.8|5
1727357290000|2024-09-26 13:28:10|7741|7729|7740.3|7728.3|7741|7729|7740|7728|0
1727357300000|2024-09-26 13:28:20|7740.5|7728.5|7741.3|7729.3|7741.8|7729.8|7740.5|7728.5|1
1727357310000|2024-09-26 13:28:30|7741.9|7729.9|7742.3|7730.3|7742.3|7730.3|7741.6|7729.6|2
1727357320000|2024-09-26 13:28:40|7743.3|7731.3|7748.1|7736.1|7748.1|7736.1|7741.9|7729.9|5
1727357330000|2024-09-26 13:28:50|7748.6|7736.6|7750.2|7738.2|7750.2|7738.2|7748.6|7736.6|4
1727357340000|2024-09-26 13:29:00|7750.4|7738.4|7751|7739|7753.5|7743|7750.4|7738.4|2
1727357360000|2024-09-26 13:29:20|7751.5|7739.5|7753.5|7741.5|7753.5|7741.5|7751.5|7739.5|0
1727357370000|2024-09-26 13:29:30|7751.7|7743.7|7752.9|7740.9|7753.5|7744.2|7751.7|7740.9|8
1727357380000|2024-09-26 13:29:40|7751.6|7739.6|7751.6|7739.6|7752.1|7740.1|7751.6|7739.6|0
1727357390000|2024-09-26 13:29:50|7751.8|7739.8|7752.4|7740.4|7752.4|7740.4|7751.8|7739.8|5
1727357400000|2024-09-26 13:30:00|7752.8|7740.8|7761.7|7749.7|7761.7|7749.7|7750.9|7740.8|3
1727357410000|2024-09-26 13:30:10|7762|7750|7766|7760|7766|7760|7762|7750|2
1727357420000|2024-09-26 13:30:20|7771|7759|7769.7|7757.7|7771|7761.3|7768.6|7756.6|8
1727357430000|2024-09-26 13:30:30|7766.1|7758.1|7766.1|7758.1|7766.1|7758.1|7766.1|7758.1|0
1727357440000|2024-09-26 13:30:40|7765.1|7759.1|7764|7756|7766.3|7759.1|7761.8|7753.9|8
1727357460000|2024-09-26 13:31:00|7764.2|7756.2|7764.4|7756.4|7769.1|7757.1|7764.2|7755.1|9
1727357480000|2024-09-26 13:31:20|7767.7|7755.7|7765.1|7757.1|7767.7|7757.1|7765.1|7755.7|1
1727357490000|2024-09-26 13:31:30|7764.7|7756.7|7759.6|7753.6|7765|7756.7|7759.6|7752.9|10
1727357500000|2024-09-26 13:31:40|7759.1|7753.1|7753.7|7741.7|7759.1|7753.1|7752.7|7740.7|7
1727357510000|2024-09-26 13:31:50|7753.4|7741.4|7753.2|7741.2|7753.4|7741.4|7753.2|7741.2|1
1727357520000|2024-09-26 13:32:00|7755.7|7743.7|7765.1|7753.1|7765.1|7753.1|7755.7|7743.7|5
1727357530000|2024-09-26 13:32:10|7764.6|7752.6|7766.9|7754.9|7766.9|7754.9|7764.6|7752.6|0
1727357540000|2024-09-26 13:32:20|7767.6|7755.6|7766.1|7758.1|7768.7|7758.1|7766.1|7755.6|5
1727357550000|2024-09-26 13:32:30|7767.2|7759.2|7766.7|7758.7|7767.2|7759.2|7766.7|7758.7|12
1727357560000|2024-09-26 13:32:40|7767.1|7759.1|7768.9|7760.9|7771.6|7761.1|7767.1|7759.1|7
1727357570000|2024-09-26 13:32:50|7766.9|7759.3|7764.4|7752.4|7770.3|7760|7764.4|7752.4|14
1727357580000|2024-09-26 13:33:00|7764.2|7752.2|7768.4|7756.4|7768.4|7756.4|7764.2|7752.2|1
1727357590000|2024-09-26 13:33:10|7768.2|7756.2|7765.7|7757.7|7768.2|7757.7|7765.7|7756.2|2
1727357600000|2024-09-26 13:33:20|7765.2|7753.2|7763.6|7751.6|7769.3|7760.4|7763.6|7751.6|28
1727357610000|2024-09-26 13:33:30|7764.1|7752.1|7764.1|7752.1|7764.1|7752.1|7764.1|7752.1|0
1727357620000|2024-09-26 13:33:40|7764.4|7752.4|7753.3|7741.3|7764.4|7752.4|7752.3|7740.3|7
1727357630000|2024-09-26 13:33:50|7752.2|7740.2|7753.3|7741.3|7753.3|7741.7|7749.4|7740.2|1
1727357640000|2024-09-26 13:34:00|7753.1|7741.1|7755.6|7743.6|7759.9|7747.9|7753.1|7741.1|5
1727357650000|2024-09-26 13:34:10|7755.4|7743.4|7755.7|7743.7|7755.7|7743.7|7755.4|7743.4|0
1727357660000|2024-09-26 13:34:20|7756.1|7744.1|7765.3|7753.3|7765.3|7754.4|7756.1|7744.1|10
1727357670000|2024-09-26 13:34:30|7765.2|7753.2|7770.6|7758.6|7772.1|7760.1|7765.2|7753.2|7
1727357680000|2024-09-26 13:34:40|7770.9|7758.9|7775.4|7763.4|7776.4|7764.4|7770.9|7758.9|2
1727357690000|2024-09-26 13:34:50|7775.6|7763.6|7771.7|7759.7|7775.9|7763.9|7771.4|7759.4|5
1727357700000|2024-09-26 13:35:00|7772.1|7760.1|7770.5|7762.5|7773|7762.5|7770.5|7759.6|4
1727357710000|2024-09-26 13:35:10|7769.5|7761.5|7779.5|7767.5|7779.7|7767.7|7769.5|7761.5|4
1727357720000|2024-09-26 13:35:20|7778.5|7766.5|7781|7769|7781|7769.7|7777.7|7766.5|7
1727357730000|2024-09-26 13:35:30|7780.5|7768.5|7776.5|7770.5|7780.5|7770.5|7776.5|7768.5|0
1727357740000|2024-09-26 13:35:40|7775.8|7769.8|7774.5|7762.5|7775.8|7769.8|7772.6|7762.5|3
1727357750000|2024-09-26 13:35:50|7773.5|7761.5|7772.7|7760.7|7773.5|7761.5|7772.7|7760.7|1
1727357760000|2024-09-26 13:36:00|7773.2|7761.2|7764.3|7758.3|7773.2|7763.3|7764.3|7756.4|4
1727357770000|2024-09-26 13:36:10|7764.1|7758.1|7779.6|7767.6|7779.6|7767.6|7764.1|7758.1|12
1727357780000|2024-09-26 13:36:20|||||||||2
1727357790000|2024-09-26 13:36:30|7779.3|7767.3|7779.3|7767.3|7779.3|7767.3|7779.3|7767.3|0
1727357800000|2024-09-26 13:36:40|7779.8|7767.8|7780.6|7768.6|7780.6|7768.6|7779.8|7767.8|1
1727357810000|2024-09-26 13:36:50|7780.3|7768.3|7777.1|7769.1|7780.3|7769.3|7777.1|7767.8|6
1727357820000|2024-09-26 13:37:00|7771.9|7763.9|7771.7|7759.7|7774.6|7764.2|7770.2|7759.7|3
1727357830000|2024-09-26 13:37:10|7769.1|7757.1|7760.8|7748.8|7769.1|7757.1|7759.3|7747.3|8
1727357840000|2024-09-26 13:37:20|7759.2|7747.2|7755.2|7749.2|7759.2|7749.2|7755.2|7746.9|0
1727357850000|2024-09-26 13:37:30|7756.5|7748.5|7753.2|7741.2|7756.5|7748.5|7753.2|7741.2|3
1727357860000|2024-09-26 13:37:40|7753.7|7741.7|7753.5|7741.5|7753.7|7741.7|7753.5|7741.5|0
1727357870000|2024-09-26 13:37:50|7752.7|7740.7|7751.4|7739.4|7752.9|7740.9|7751.4|7739.4|2
1727357880000|2024-09-26 13:38:00|7751.2|7739.2|7758.2|7746.2|7758.7|7746.7|7749.1|7737.3|25
1727357900000|2024-09-26 13:38:20|7757.9|7745.9|7757.9|7745.9|7757.9|7745.9|7757.9|7745.9|3
1727357910000|2024-09-26 13:38:30|7757.2|7745.2|7756.9|7744.9|7757.2|7745.2|7756.9|7744.9|0
1727357920000|2024-09-26 13:38:40|7756.5|7744.5|7754.9|7742.9|7756.5|7744.5|7754.9|7742.9|2
1727357930000|2024-09-26 13:38:50|7755.1|7743.1|7755.1|7743.1|7755.1|7743.1|7755.1|7743.1|0
1727357940000|2024-09-26 13:39:00|7753.4|7745.4|7754.2|7748.2|7757.7|7750.7|7753.4|7745.4|6
1727357950000|2024-09-26 13:39:10|7754.6|7748.6|7756.2|7748.2|7756.2|7748.6|7754.6|7748.2|4
1727357960000|2024-09-26 13:39:20|7759.7|7747.7|7760.7|7748.7|7760.7|7748.7|7759.7|7747.7|5
1727357970000|2024-09-26 13:39:30|7760.5|7748.5|7760|7748|7760.5|7748.5|7760|7748|0
1727357980000|2024-09-26 13:39:40|7759.8|7747.8|7759.3|7747.3|7759.8|7747.8|7759.3|7747.3|1
1727357990000|2024-09-26 13:39:50|7755.7|7747.7|7750.2|7742.2|7755.7|7747.7|7750.2|7742.2|14
1727358000000|2024-09-26 13:40:00|7749.5|7743.5|7751.6|7739.6|7753.3|7743.5|7749.5|7739.6|9
1727358010000|2024-09-26 13:40:10|7750.5|7738.5|7750.5|7738.5|7750.5|7738.5|7750.5|7738.5|1
1727358020000|2024-09-26 13:40:20|7749.2|7737.2|7749.5|7737.5|7749.5|7737.5|7749.2|7737.2|0
1727358030000|2024-09-26 13:40:30|7748.2|7736.2|7752.8|7740.8|7753.3|7741.3|7748.2|7736.2|12
1727358040000|2024-09-26 13:40:40|7753.4|7741.4|7753.8|7741.8|7753.8|7741.8|7753.4|7741.4|0
1727358060000|2024-09-26 13:41:00|7762.9|7750.9|7756.6|7744.6|7762.9|7750.9|7756.6|7744.6|14
1727358080000|2024-09-26 13:41:20|7751.7|7739.7|7740.2|7728.2|7751.7|7739.7|7740.2|7728.2|24
1727358090000|2024-09-26 13:41:30|7738.2|7726.2|7735|7723|7738.2|7726.2|7731.8|7722.2|3
1727358100000|2024-09-26 13:41:40|7735.5|7723.5|7726.1|7714.1|7735.5|7723.5|7726.1|7714.1|10
1727358110000|2024-09-26 13:41:50|7726|7714|7720.6|7712.6|7726|7714|7720.6|7711.5|1
1727358120000|2024-09-26 13:42:00|7723.7|7711.7|7738.1|7726.1|7738.7|7726.7|7723.7|7711.7|10
1727358130000|2024-09-26 13:42:10|7738.2|7726.2|7742.2|7730.2|7742.2|7730.2|7738.2|7726.2|2
1727358140000|2024-09-26 13:42:20|7741.9|7729.9|7741.3|7729.3|7744.8|7734.5|7741.3|7729.3|3
1727358150000|2024-09-26 13:42:30|7741|7729|7740.3|7728.3|7741.3|7729.3|7740.3|7728.3|2
1727358160000|2024-09-26 13:42:40|||||||||23
1727358170000|2024-09-26 13:42:50|7740.5|7728.5|7740.8|7728.8|7740.8|7728.8|7740.3|7728.3|0
1727358180000|2024-09-26 13:43:00|7742.7|7730.7|7737.8|7725.8|7743.4|7731.4|7736|7725.8|12
1727358190000|2024-09-26 13:43:10|7736.3|7728.3|7743.2|7731.2|7746|7734|7736.3|7728.3|6
1727358210000|2024-09-26 13:43:30|7743.6|7731.6|7737.5|7725.5|7744.2|7732.2|7737|7725|2
1727358220000|2024-09-26 13:43:40|7738|7726|7738.5|7726.5|7738.5|7726.5|7738|7726|2
1727358230000|2024-09-26 13:43:50|7738|7726|7738|7726|7738|7726|7738|7726|0
1727358240000|2024-09-26 13:44:00|7741.3|7729.3|7742.4|7730.4|7742.4|7730.4|7741.3|7729.3|5
1727358250000|2024-09-26 13:44:10|7741.9|7729.9|7734.9|7722.9|7745.1|7733.1|7734.4|7722.4|7
1727358270000|2024-09-26 13:44:30|7742.6|7730.6|7743.6|7731.6|7743.9|7731.9|7742.6|7730.6|13
1727358290000|2024-09-26 13:44:50|7743.9|7731.9|7742.9|7734.9|7744.4|7734.9|7742.9|7731.9|0
1727358300000|2024-09-26 13:45:00|7745.7|7733.7|7751.9|7739.9|7751.9|7739.9|7745.7|7733.7|8
1727358310000|2024-09-26 13:45:10|||||||||1
1727358320000|2024-09-26 13:45:20|7753.3|7741.3|7754.4|7742.4|7754.7|7742.7|7753.1|7741.1|5
1727358330000|2024-09-26 13:45:30|7754.7|7742.7|7754.6|7742.6|7756.6|7748.3|7752.3|7742.6|11
1727358340000|2024-09-26 13:45:40|7755.2|7743.2|7757.7|7749.7|7757.7|7749.7|7755.2|7743.2|5
1727358350000|2024-09-26 13:45:50|7758.3|7750.3|7758.3|7750.3|7758.3|7750.3|7758.3|7750.3|0
1727358360000|2024-09-26 13:46:00|7762.4|7750.4|7762.4|7750.4|7762.4|7750.4|7762.4|7750.4|4
1727358370000|2024-09-26 13:46:10|7759.4|7751.4|7759.4|7751.4|7759.4|7751.4|7759.4|7751.4|0
1727358380000|2024-09-26 13:46:20|7756.9|7750.9|7764.2|7752.2|7764.2|7752.7|7755.5|7747.5|11
1727358390000|2024-09-26 13:46:30|7764.1|7752.1|7763.7|7751.7|7764.1|7752.1|7763.7|7751.7|3
1727358410000|2024-09-26 13:46:50|7762.3|7754.3|7763.4|7757.4|7763.4|7757.4|7762.3|7754.3|1
1727358430000|2024-09-26 13:47:10|7765|7759|7765.5|7759.5|7765.5|7759.5|7765|7759|7
1727358440000|2024-09-26 13:47:20|7766.5|7760.5|7766.7|7760.7|7768|7762|7766.5|7759.7|11
1727358450000|2024-09-26 13:47:30|7766.5|7760.5|7766.5|7760.5|7766.5|7760.5|7766.5|7760.5|0
1727358460000|2024-09-26 13:47:40|7767|7761|7762.3|7750.3|7767|7761|7762.3|7750.3|12
1727358470000|2024-09-26 13:47:50|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|0
1727358480000|2024-09-26 13:48:00|7760.2|7754.2|7769.1|7761.1|7770.5|7761.1|7760.2|7754|4
1727358490000|2024-09-26 13:48:10|7769|7761|7767.5|7761.5|7769|7761.5|7767.5|7761|1
1727358500000|2024-09-26 13:48:20|7771.5|7759.5|7766.7|7754.7|7771.5|7759.5|7766.7|7754.7|11
1727358510000|2024-09-26 13:48:30|7767|7755|7765.1|7757.1|7768.1|7757.1|7765.1|7755|1
1727358520000|2024-09-26 13:48:40|7767.3|7755.3|7767.3|7755.3|7767.3|7755.3|7767.3|7755.3|0
1727358530000|2024-09-26 13:48:50|7771.2|7759.2|7768.7|7760.7|7771.2|7760.7|7768.7|7759.2|0
1727358540000|2024-09-26 13:49:00|7768.4|7760.4|7772.2|7760.2|7772.2|7762.2|7768.2|7760.2|1
1727358560000|2024-09-26 13:49:20|7772.7|7764.7|7772.9|7766.9|7774.1|7767.4|7772.7|7764.7|4
1727358570000|2024-09-26 13:49:30|7772.4|7766.4|7777.8|7771.8|7777.8|7771.8|7772.4|7766.4|7
1727358580000|2024-09-26 13:49:40|7778|7772|7778.9|7770.9|7781|7775|7778|7767.8|5
1727358590000|2024-09-26 13:49:50|7776.7|7770.7|7778.5|7770.5|7778.5|7770.7|7776.7|7770|4
1727358600000|2024-09-26 13:50:00|7778.9|7770.9|7779.5|7771.5|7779.5|7772.8|7776.9|7767.1|7
1727358610000|2024-09-26 13:50:10|7778|7772|7774.1|7762.1|7778.5|7772|7773.1|7761.1|3
1727358620000|2024-09-26 13:50:20|7771.3|7763.3|7771.3|7763.3|7771.3|7763.3|7771.3|7763.3|0
1727358630000|2024-09-26 13:50:30|7770.4|7762.4|7770.1|7762.1|7770.6|7762.6|7770.1|7762.1|0
1727358640000|2024-09-26 13:50:40|7767.3|7755.3|7770.4|7758.4|7770.4|7758.4|7767.3|7755.3|13
1727358650000|2024-09-26 13:50:50|7770.7|7758.7|7771.5|7759.5|7771.5|7759.5|7770.7|7758.7|0
1727358660000|2024-09-26 13:51:00|7772.2|7760.2|7772.7|7764.7|7773.8|7764.7|7770.5|7760.2|6
1727358670000|2024-09-26 13:51:10|7773.9|7765.9|7774.2|7766.2|7774.2|7766.2|7773.9|7765.9|6
1727358680000|2024-09-26 13:51:20|7773.7|7765.7|7773.7|7765.7|7773.7|7767|7773|7765.7|1
1727358690000|2024-09-26 13:51:30|7777.8|7765.8|7777.7|7765.7|7777.8|7765.8|7777.7|7765.7|3
1727358700000|2024-09-26 13:51:40|7778|7766|7777.3|7765.3|7778|7767|7775|7765.3|2
1727358710000|2024-09-26 13:51:50|7775|7767|7775.1|7767.1|7775.1|7767.1|7774.5|7766.5|1
1727358720000|2024-09-26 13:52:00|7777.6|7765.6|7775.8|7767.8|7777.6|7767.8|7775.8|7765.6|0
1727358730000|2024-09-26 13:52:10|7775.6|7767.6|7775.6|7767.6|7775.6|7767.6|7775.6|7767.6|0
1727358740000|2024-09-26 13:52:20|7775.8|7767.8|7776.3|7764.3|7779.3|7771.1|7773.7|7764.3|18
1727358750000|2024-09-26 13:52:30|7776.5|7764.5|7780.1|7768.1|7780.1|7770.1|7775|7764.5|8
1727358760000|2024-09-26 13:52:40|7776.8|7768.8|7776.8|7768.8|7776.8|7768.8|7776.8|7768.8|1
1727358770000|2024-09-26 13:52:50|7775.5|7769.5|7775.5|7769.5|7775.5|7769.5|7775.5|7769.5|1
1727358780000|2024-09-26 13:53:00|7775.1|7769.1|7777.5|7769.5|7778.3|7770.3|7774.7|7766.7|6
1727358790000|2024-09-26 13:53:10|7777.8|7769.8|7777.8|7769.8|7777.8|7769.8|7777.8|7769.8|0
1727358800000|2024-09-26 13:53:20|7778|7770|7780|7772|7781.5|7772|7777.3|7769.5|4
1727358810000|2024-09-26 13:53:30|7780.2|7774|7778.8|7772.8|7780.5|7774|7778.8|7772.2|4
1727358820000|2024-09-26 13:53:40|||||||||1
1727358830000|2024-09-26 13:53:50|7779.5|7773.5|7768.8|7760.8|7780|7773.5|7767.9|7758.5|16
1727358840000|2024-09-26 13:54:00|7769.2|7761.2|7771.1|7763.1|7774.5|7764.6|7768.8|7761.2|4
1727358850000|2024-09-26 13:54:10|7770.7|7764.7|7769.7|7761.7|7770.7|7764.7|7769.7|7761.7|7
1727358860000|2024-09-26 13:54:20|7767.9|7761.9|7774.3|7762.3|7774.3|7762.8|7767.2|7761.2|2
1727358870000|2024-09-26 13:54:30|7773.8|7761.8|7772|7764|7773.8|7764|7772|7761.8|1
1727358880000|2024-09-26 13:54:40|7771.3|7763.3|7766.4|7760.4|7771.3|7763.3|7766.4|7760.4|11
1727358890000|2024-09-26 13:54:50|7767.7|7759.7|7771|7763|7771|7763|7767|7759.7|4
1727358900000|2024-09-26 13:55:00|7771.7|7763.7|7777.3|7769.3|7780.1|7772.6|7771.7|7763.7|9
1727358910000|2024-09-26 13:55:10|7775.3|7766.9|7775.7|7763.7|7775.7|7766.9|7774.9|7763.7|2
1727358920000|2024-09-26 13:55:20|7774|7766|7774.4|7766.4|7774.7|7768|7774|7766|1
1727358930000|2024-09-26 13:55:30|7777.7|7769.7|7778.6|7772.6|7778.6|7772.6|7777.5|7769.7|7
1727358940000|2024-09-26 13:55:40|7779.2|7773.2|7778.1|7772.1|7779.9|7773.6|7777.1|7767.5|7
1727358950000|2024-09-26 13:55:50|7777.8|7771.8|7777.8|7771.8|7778.1|7772.1|7777.6|7771.6|1
1727358960000|2024-09-26 13:56:00|7777.6|7771.6|7778.3|7772.3|7778.5|7772.5|7777.6|7771.6|3
1727358970000|2024-09-26 13:56:10|7778|7772|7778.3|7772.3|7778.3|7772.3|7778|7772|2
1727358980000|2024-09-26 13:56:20|7778|7772|7778|7772|7778|7772|7777.7|7771.7|4
1727358990000|2024-09-26 13:56:30|7777.9|7770|7778.2|7770.2|7780.2|7770.2|7776.1|7767.4|2
1727359000000|2024-09-26 13:56:40|7777.4|7769.4|7820.8|7808.8|7821.4|7809.4|7777.2|7769.2|12
1727359010000|2024-09-26 13:56:50|7819.1|7807.1|7808.8|7796.8|7819.1|7807.1|7805|7793.2|11
1727359020000|2024-09-26 13:57:00|7809|7797|7807.5|7795.5|7809.4|7799.2|7802.8|7792.4|5
1727359030000|2024-09-26 13:57:10|7809.5|7797.5|7809.9|7797.9|7811.6|7799.6|7809.5|7797.5|3
1727359040000|2024-09-26 13:57:20|7807|7799|7817.3|7805.3|7818|7806|7803.5|7795.5|7
1727359050000|2024-09-26 13:57:30|7818|7806|7816.8|7808.8|7818|7808.8|7816.5|7806|0
1727359060000|2024-09-26 13:57:40|7813|7805|7809.2|7797.2|7813|7805|7807.9|7797.2|2
1727359070000|2024-09-26 13:57:50|7807.5|7799.5|7813|7805|7813.8|7805|7807.5|7799.5|4
1727359080000|2024-09-26 13:58:00|7812.1|7804.1|7816.8|7808.8|7818.3|7808.8|7811.6|7802.2|7
1727359090000|2024-09-26 13:58:10|7817.3|7809.3|7805.3|7793.3|7822.6|7813.4|7804.8|7792.8|9
1727359100000|2024-09-26 13:58:20|7804.7|7792.7|7801.2|7793.2|7804.7|7793.2|7800.5|7790.2|1
1727359110000|2024-09-26 13:58:30|7800|7788|7798.9|7786.9|7800|7789.6|7796.4|7786.9|5
1727359120000|2024-09-26 13:58:40|7802.4|7790.4|7803|7791|7803|7791|7801.6|7789.6|5
1727359130000|2024-09-26 13:58:50|7802.2|7794.2|7801.2|7793.2|7806.7|7794.7|7801.2|7791|0
1727359140000|2024-09-26 13:59:00|7802|7794|7811.1|7803.1|7813|7803.1|7802|7794|10
1727359150000|2024-09-26 13:59:10|7811.4|7803.4|7810.4|7804.4|7811.6|7804.7|7810.4|7803.1|1
1727359160000|2024-09-26 13:59:20|7810.7|7804.7|7810.7|7804.7|7810.7|7804.7|7810.7|7804.7|0
1727359170000|2024-09-26 13:59:30|7811.5|7799.5|7813.3|7801.3|7817|7805|7809.8|7799.5|8
1727359180000|2024-09-26 13:59:40|7815.4|7803.4|7814.7|7802.7|7815.4|7803.4|7814.7|7802.7|3
1727359190000|2024-09-26 13:59:50|7813|7805|7813|7805|7814.7|7805|7813|7802.7|1
1727359200000|2024-09-26 14:00:00|7814.7|7802.7|7813.8|7805.8|7816.9|7805.8|7813|7802.7|3
1727359210000|2024-09-26 14:00:10|7813.3|7807.3|7818.4|7806.4|7819.2|7807.3|7813.3|7806|4
1727359220000|2024-09-26 14:00:20|7816.9|7808.9|7825.6|7813.6|7825.6|7813.6|7816.7|7805.5|8
1727359230000|2024-09-26 14:00:30|7823.9|7815.9|7828|7820|7829.8|7820|7823.4|7815.9|5
1727359240000|2024-09-26 14:00:40|7826.1|7818.1|7826.4|7818.4|7826.4|7818.4|7825.9|7817.9|1
1727359250000|2024-09-26 14:00:50|7826.2|7818.2|7824|7816|7826.2|7818.2|7824|7816|7
1727359260000|2024-09-26 14:01:00|7824.2|7816.2|7824.2|7816.2|7824.2|7816.2|7824.2|7816.2|7
1727359280000|2024-09-26 14:01:20|7826.9|7814.9|7826.8|7814.8|7827.1|7815.1|7826.6|7814.6|7
1727359290000|2024-09-26 14:01:30|7826.4|7814.4|7824.6|7816.6|7826.4|7816.6|7821.9|7814.4|15
1727359300000|2024-09-26 14:01:40|7825|7817|7833.3|7821.3|7835|7825|7825|7817|18
1727359310000|2024-09-26 14:01:50|7830.2|7822.2|7836.1|7824.1|7838.6|7826.6|7830.2|7822.2|3
1727359320000|2024-09-26 14:02:00|7834.7|7822.7|7834.1|7822.1|7834.7|7822.7|7832.5|7820.5|6
1727359330000|2024-09-26 14:02:10|7831.6|7823.6|7833.3|7821.3|7833.3|7823.6|7831.3|7821.3|0
1727359340000|2024-09-26 14:02:20|7831.9|7823.9|7834.2|7822.2|7834.2|7825.2|7831.2|7822.2|4
1727359350000|2024-09-26 14:02:30|7831.7|7823.7|7831.7|7823.7|7831.7|7823.7|7831.7|7823.7|1
1727359360000|2024-09-26 14:02:40|7832.1|7820.1|7824.5|7816.5|7832.1|7820.1|7824.5|7814.5|4
1727359370000|2024-09-26 14:02:50|7823|7817|7826|7814|7826.5|7817|7823|7814|2
1727359380000|2024-09-26 14:03:00|7827.1|7815.1|7828.5|7816.5|7828.9|7816.9|7827.1|7815.1|2
1727359390000|2024-09-26 14:03:10|7827|7815|7828.6|7816.6|7828.6|7816.6|7826.7|7814.7|14
1727359400000|2024-09-26 14:03:20|7825.4|7817.4|7822.7|7816.7|7825.4|7817.4|7822.7|7816.7|7
1727359410000|2024-09-26 14:03:30|7819.9|7807.9|7825.3|7813.3|7825.7|7815.3|7819.9|7807.9|8
1727359420000|2024-09-26 14:03:40|7823.4|7811.4|7821.8|7809.8|7823.4|7811.4|7821.1|7809.1|4
1727359430000|2024-09-26 14:03:50|7821.3|7809.3|7820.5|7808.5|7821.3|7809.3|7820.5|7808.5|1
1727359440000|2024-09-26 14:04:00|7821|7809|7817.1|7811.1|7821|7812.6|7813.7|7801.7|18
1727359450000|2024-09-26 14:04:10|7818.9|7806.9|7817.9|7809.9|7818.9|7809.9|7817.9|7806.7|1
1727359460000|2024-09-26 14:04:20|7818.2|7810.2|7828|7816|7829|7817|7818.2|7809.8|7
1727359470000|2024-09-26 14:04:30|7827.8|7815.8|7827.8|7815.8|7827.8|7815.8|7827.8|7815.8|1
1727359480000|2024-09-26 14:04:40|7828.5|7816.5|7828|7816|7828.5|7819.1|7826.8|7816|0
1727359490000|2024-09-26 14:04:50|7828.1|7816.1|7843.6|7831.6|7843.9|7831.9|7821.5|7809.5|37
1727359500000|2024-09-26 14:05:00|7844.1|7832.1|7835.6|7827.6|7844.1|7832.1|7835.6|7826.4|6
1727359510000|2024-09-26 14:05:10|7835.4|7823.4|7831.2|7823.2|7835.4|7824.1|7831|7823|11
1727359520000|2024-09-26 14:05:20|7832.2|7824.2|7831.4|7823.4|7832.2|7824.2|7831.4|7823.4|0
1727359530000|2024-09-26 14:05:30|7838.8|7826.8|7838.6|7826.6|7838.8|7826.8|7837.7|7825.7|2
1727359540000|2024-09-26 14:05:40|7839.6|7827.6|7835.4|7827.4|7842.6|7831.2|7834.7|7826|17
1727359550000|2024-09-26 14:05:50|7836|7824|7834.7|7822.7|7836|7824|7834.7|7822.7|3
1727359560000|2024-09-26 14:06:00|7835.2|7823.2|7834.5|7822.5|7835.2|7824.2|7831.7|7822|2
1727359570000|2024-09-26 14:06:10|7835|7823|7831.5|7823.5|7835|7823.5|7831.5|7822|4
1727359580000|2024-09-26 14:06:20|7835.7|7823.7|7839.8|7831.8|7841.7|7832.7|7835.5|7823.5|18
1727359590000|2024-09-26 14:06:30|7836|7824|7837.8|7825.8|7837.8|7825.8|7835.8|7823.8|11
1727359610000|2024-09-26 14:06:50|7837.6|7825.6|7834.7|7822.7|7837.6|7825.6|7834|7822|8
1727359620000|2024-09-26 14:07:00|7834.9|7822.9|7844.2|7832.2|7844.2|7832.2|7833|7822.9|7
1727359630000|2024-09-26 14:07:10|7842.1|7834.1|7845.3|7833.3|7845.3|7834.1|7841.9|7833.3|1
1727359640000|2024-09-26 14:07:20|7843.9|7835.9|7843.1|7831.1|7845.4|7836.1|7843.1|7831.1|5
1727359660000|2024-09-26 14:07:40|7843.5|7831.5|7843.8|7831.8|7843.8|7831.8|7843.5|7831.5|0
1727359670000|2024-09-26 14:07:50|7844.5|7832.5|7849.2|7837.2|7849.2|7837.2|7844.5|7832.5|9
1727359680000|2024-09-26 14:08:00|7849.9|7837.9|7837.8|7831.8|7849.9|7840.9|7837.8|7828.8|9
1727359690000|2024-09-26 14:08:10|7832.4|7824.4|7835.2|7823.2|7837.4|7831|7832.4|7823.2|9
1727359700000|2024-09-26 14:08:20|7832.8|7824.8|7835.5|7823.5|7835.5|7824.8|7832.8|7822.5|14
1727359710000|2024-09-26 14:08:30|7835.8|7823.8|7833.1|7827.1|7835.8|7827.1|7833.1|7823.8|1
1727359720000|2024-09-26 14:08:40|7833.6|7827.6|7833.6|7827.6|7833.6|7827.6|7833.6|7827.6|1
1727359730000|2024-09-26 14:08:50|7830.8|7822.8|7830.8|7822.8|7830.8|7822.8|7830.8|7822.8|7
1727359740000|2024-09-26 14:09:00|7830.5|7822.5|7833.4|7825.4|7833.4|7825.4|7830.5|7822.5|6
1727359750000|2024-09-26 14:09:10|7834.1|7826.1|7844.9|7832.9|7845.4|7833.4|7834.1|7824.6|7
1727359760000|2024-09-26 14:09:20|7844.7|7832.7|7844.7|7832.7|7844.7|7832.7|7844.7|7832.7|2
1727359770000|2024-09-26 14:09:30|7843.6|7835.6|7854.6|7842.6|7854.6|7842.6|7843.6|7835.6|11
1727359780000|2024-09-26 14:09:40|7854.3|7842.3|7854.8|7842.8|7854.8|7842.8|7854.3|7842.3|3
1727359790000|2024-09-26 14:09:50|7854.1|7842.1|7852.9|7840.9|7854.1|7842.1|7851.6|7839.6|10
1727359800000|2024-09-26 14:10:00|7853.1|7841.1|7851.9|7845.9|7853.1|7845.9|7851.2|7841.1|4
1727359810000|2024-09-26 14:10:10|7852.6|7844.6|7848.4|7840.4|7859.2|7848.5|7848.4|7839.7|17
1727359820000|2024-09-26 14:10:20|7848.6|7836.6|7847.2|7835.2|7848.6|7836.6|7842.9|7833.7|20
1727359830000|2024-09-26 14:10:30|7845|7837|7844.3|7838.3|7847.2|7839.7|7842.4|7834.1|10
1727359840000|2024-09-26 14:10:40|7845.5|7837.5|7845|7839|7845.5|7839|7844.8|7837.5|1
1727359850000|2024-09-26 14:10:50|7845.5|7839.5|7845.5|7839.5|7845.5|7839.5|7845.5|7839.5|37
1727359860000|2024-09-26 14:11:00|7846|7840|7843.3|7835.3|7851.1|7843.5|7841.8|7832.1|22
1727359870000|2024-09-26 14:11:10|7843.7|7835.7|7834.9|7822.9|7843.7|7835.7|7834.7|7822.7|4
1727359880000|2024-09-26 14:11:20|7834.4|7822.4|7835.2|7823.2|7835.2|7824.9|7832.9|7822.4|5
1727359890000|2024-09-26 14:11:30|7835.4|7827.4|7845.2|7833.2|7845.7|7833.7|7835.4|7827.4|2
1727359900000|2024-09-26 14:11:40|7844.9|7832.9|7847.4|7835.4|7847.4|7835.6|7843.6|7832.9|3
1727359910000|2024-09-26 14:11:50|7847.7|7835.7|7843.5|7831.5|7847.7|7837.9|7843.5|7831.5|8
1727359920000|2024-09-26 14:12:00|7843.3|7831.3|7836.4|7828.4|7843.3|7831.3|7836.4|7825.2|1
1727359930000|2024-09-26 14:12:10|7837.2|7829.2|7843.5|7831.5|7843.5|7832.5|7837.2|7828|1
1727359940000|2024-09-26 14:12:20|7843.2|7831.2|7843.9|7831.9|7843.9|7835.5|7841|7831.2|1
1727359950000|2024-09-26 14:12:30|7842.5|7834.5|7841.5|7829.5|7843.4|7834.5|7841.1|7829.5|6
1727359960000|2024-09-26 14:12:40|7842|7830|7842.5|7830.5|7842.5|7830.5|7842|7830|2
1727359970000|2024-09-26 14:12:50|7843|7831|7842.1|7834.1|7844.4|7834.1|7841.6|7831|1
1727359980000|2024-09-26 14:13:00|7841.6|7833.6|7843.5|7831.5|7843.5|7833.6|7841.4|7829.5|7
1727359990000|2024-09-26 14:13:10|7844.1|7832.1|7849.9|7837.9|7849.9|7839.8|7844.1|7832.1|5
1727360000000|2024-09-26 14:13:20|7849.6|7837.6|7852.5|7840.5|7855|7843|7849.4|7837.4|9
1727360010000|2024-09-26 14:13:30|7852.2|7840.2|7852.8|7840.8|7852.8|7840.8|7852.2|7840.2|0
1727360020000|2024-09-26 14:13:40|7852.5|7840.5|7848.9|7840.9|7852.5|7840.9|7848.9|7839.7|0
1727360030000|2024-09-26 14:13:50|7853.8|7841.8|7853.9|7841.9|7853.9|7841.9|7853.6|7841.6|2
1727360040000|2024-09-26 14:14:00|7853.7|7841.7|7851.7|7843.7|7854.2|7844.2|7851.7|7841.7|1
1727360050000|2024-09-26 14:14:10|7852.2|7844.2|7853.4|7845.4|7853.4|7845.4|7852.2|7844.2|0
1727360060000|2024-09-26 14:14:20|7852.7|7846.7|7852.7|7846.7|7852.7|7846.7|7852.7|7846.7|3
1727360070000|2024-09-26 14:14:30|7852.8|7846.8|7853|7847|7853|7847|7852.7|7846.7|3
1727360080000|2024-09-26 14:14:40|7852.2|7846.2|7852.2|7846.2|7852.2|7846.2|7852.2|7846.2|7
1727360090000|2024-09-26 14:14:50|7853.9|7845.9|7853.9|7845.9|7853.9|7847.2|7852.9|7845.9|19
1727360100000|2024-09-26 14:15:00|7853.2|7847.2|7853.5|7847.5|7853.9|7847.5|7852.4|7845.9|13
1727360110000|2024-09-26 14:15:10|7858.5|7846.5|7852.4|7844.4|7858.7|7848.7|7852.4|7842.9|38
1727360120000|2024-09-26 14:15:20|7848.6|7840.6|7849.3|7841.3|7851.8|7841.3|7848.6|7838.3|5
1727360130000|2024-09-26 14:15:30|7848.8|7840.8|7849.3|7841.3|7851.9|7841.3|7848.8|7838.6|10
1727360140000|2024-09-26 14:15:40|7853.3|7849.4|7857|7851|7857.5|7851|7853.3|7848.9|3
1727360150000|2024-09-26 14:15:50|7858|7850|7855.2|7849.2|7858|7850|7854.9|7848.5|11
1727360160000|2024-09-26 14:16:00|7856.5|7844.5|7856|7844|7856.5|7844.5|7856|7844|5
1727360170000|2024-09-26 14:16:10|7856.3|7844.3|7854.1|7848.1|7856.8|7848.1|7853.5|7844.3|2
1727360180000|2024-09-26 14:16:20|7854|7846|7854.8|7846.8|7854.8|7846.8|7854|7846|7
1727360190000|2024-09-26 14:16:30|7854.2|7846.2|7854.2|7842.2|7857|7847|7852.4|7842.2|9
1727360200000|2024-09-26 14:16:40|7853.9|7841.9|7855.6|7847.6|7857.4|7847.9|7851.9|7841.9|5
1727360210000|2024-09-26 14:16:50|7860.5|7852.5|7858.9|7852.9|7860.7|7853.6|7858.9|7852.5|3
1727360220000|2024-09-26 14:17:00|7859.1|7853.1|7862.7|7854.7|7873.9|7863.7|7858.3|7850.3|33
1727360230000|2024-09-26 14:17:10|7862.5|7854.5|7861.6|7849.6|7862.8|7856.1|7859.7|7849.6|16
1727360240000|2024-09-26 14:17:20|7859.9|7851.9|7860.3|7854.3|7862.1|7856.1|7859.2|7851.9|21
1727360250000|2024-09-26 14:17:30|7860.9|7854.9|7851.7|7839.7|7861.3|7854.9|7850.3|7838.3|18
1727360260000|2024-09-26 14:17:40|7851.8|7839.8|7852.7|7840.7|7853|7841|7844.2|7838.2|11
1727360270000|2024-09-26 14:17:50|7854.1|7842.1|7849.7|7837.7|7855.3|7844.3|7849.1|7837.7|5
1727360290000|2024-09-26 14:18:10|7849.5|7837.5|7854.9|7842.9|7854.9|7844.6|7849.5|7837.5|9
1727360300000|2024-09-26 14:18:20|7853.1|7845.1|7853.6|7845.6|7855.1|7845.6|7852.6|7842.9|4
1727360310000|2024-09-26 14:18:30|7852.9|7846.9|7857.1|7849.1|7857.4|7850.7|7852.9|7846.9|17
1727360320000|2024-09-26 14:18:40|7857.4|7849.4|7858.5|7850.5|7858.5|7850.5|7857.4|7849.4|4
1727360330000|2024-09-26 14:18:50|7857.1|7851.1|7857.1|7851.1|7857.1|7851.1|7857.1|7851.1|0
1727360340000|2024-09-26 14:19:00|7857.4|7851.4|7857.4|7851.4|7857.4|7851.4|7857.4|7851.4|0
1727360350000|2024-09-26 14:19:10|7857.1|7851.1|7858.5|7852.5|7858.5|7852.5|7856.9|7850.9|9
1727360360000|2024-09-26 14:19:20|7858|7852|7868.2|7856.2|7868.4|7861.7|7858|7850.6|5
1727360370000|2024-09-26 14:19:30|7868.7|7856.7|7864|7856|7868.7|7857.6|7862|7855.6|11
1727360380000|2024-09-26 14:19:40|7862|7854|7856.3|7848.3|7862|7854|7856.3|7846.8|4
1727360390000|2024-09-26 14:19:50|7855.8|7849.8|7861.7|7849.7|7861.9|7850.9|7855.8|7849.4|7
1727360400000|2024-09-26 14:20:00|7861.9|7849.9|7853.2|7841.2|7861.9|7854.9|7853.2|7841.2|6
1727360410000|2024-09-26 14:20:10|7853|7841|7857.7|7851.7|7857.7|7851.7|7844.6|7835.2|10
1727360420000|2024-09-26 14:20:20|7858|7852|7869.2|7863.2|7869.2|7863.2|7858|7849.8|2
1727360430000|2024-09-26 14:20:30|7874.2|7862.2|7870.4|7862.4|7874.2|7864.2|7870.4|7861|3
1727360440000|2024-09-26 14:20:40|7870.5|7858.5|7876.1|7864.1|7879.9|7870.1|7870.5|7858.5|7
1727360450000|2024-09-26 14:20:50|7876.6|7864.6|7873.5|7861.5|7876.6|7867.6|7873.5|7861.5|3
1727360460000|2024-09-26 14:21:00|7872.4|7864.4|7872.6|7864.6|7874.1|7864.6|7872.4|7862.1|1
1727360470000|2024-09-26 14:21:10|7871.9|7865.9|7874.7|7868.7|7874.7|7868.7|7871.9|7863.9|7
1727360480000|2024-09-26 14:21:20|7876.1|7868.1|7899.8|7891.8|7899.8|7891.8|7876.1|7868.1|26
1727360490000|2024-09-26 14:21:30|7902.9|7890.9|7895.3|7887.3|7903.2|7891.2|7895|7885.3|13
1727360500000|2024-09-26 14:21:40|7895.5|7887.5|7904.7|7896.7|7907.2|7896.9|7894.3|7887.1|16
1727360510000|2024-09-26 14:21:50|7904|7896|7906.2|7900.2|7907.6|7900.7|7904|7893.6|12
1727360520000|2024-09-26 14:22:00|7905.8|7899.8|7907.4|7901.4|7907.4|7901.4|7904.7|7897.9|12
1727360530000|2024-09-26 14:22:10|7906.8|7900.8|7907.5|7901.5|7908.9|7902.9|7906.1|7895.7|47
1727360540000|2024-09-26 14:22:20|7907.1|7901.1|7905.4|7897.4|7907.6|7901.1|7900.5|7894|8
1727360550000|2024-09-26 14:22:30|7904.1|7898.1|7902.3|7894.3|7907.7|7901.7|7902.3|7894.3|13
1727360560000|2024-09-26 14:22:40|7902.1|7894.1|7910|7904|7910|7904|7902.1|7894.1|15
1727360570000|2024-09-26 14:22:50|7909|7901|7905.7|7897.7|7910|7904|7905.7|7897.7|25
1727360580000|2024-09-26 14:23:00|7905.6|7899.6|7902.1|7896.1|7907.2|7899.6|7902.1|7896.1|15
1727360590000|2024-09-26 14:23:10|7903.2|7897.2|7902.4|7890.4|7903.9|7897.2|7897.7|7885.7|14
1727360600000|2024-09-26 14:23:20|7899.6|7891.6|7906.2|7900.2|7906.2|7900.2|7899.4|7889.9|16
1727360610000|2024-09-26 14:23:30|7906|7900|7907.3|7901.3|7907.9|7901.3|7902.4|7890.4|50
1727360620000|2024-09-26 14:23:40|7917|7905|7912.2|7900.2|7917.2|7909.3|7908.4|7900.2|60
1727360630000|2024-09-26 14:23:50|7914.8|7902.8|7926.7|7920.7|7926.9|7920.7|7914.8|7902.8|14
1727360640000|2024-09-26 14:24:00|7926.3|7920.3|7927.4|7915.4|7934|7925.6|7923.8|7911.8|34
1727360650000|2024-09-26 14:24:10|7926.2|7914.2|7926.9|7918.9|7927.6|7919.9|7925.2|7914.2|12
1727360660000|2024-09-26 14:24:20|7930.3|7918.3|7929|7917|7930.3|7919.2|7923.1|7916.8|15
1727360670000|2024-09-26 14:24:30|7928.3|7916.3|7920.5|7912.5|7928.8|7919.2|7920.5|7912.5|20
1727360680000|2024-09-26 14:24:40|7920.1|7912.1|7914.8|7902.8|7920.1|7912.1|7914.8|7902.8|13
1727360690000|2024-09-26 14:24:50|7912|7904|7914.2|7902.2|7914.2|7904.7|7909.4|7897.4|6
1727360700000|2024-09-26 14:25:00|7913.7|7901.7|7917.6|7911.6|7924|7915.1|7910.9|7901.7|10
1727360710000|2024-09-26 14:25:10|7913.3|7905.3|7915.8|7903.8|7915.8|7905.3|7904|7892|28
1727360720000|2024-09-26 14:25:20|7907.3|7895.3|7904.5|7896.5|7909|7899|7903|7893.8|15
1727360730000|2024-09-26 14:25:30|7904.8|7896.8|7916.2|7904.2|7916.2|7904.2|7903.9|7894.6|6
1727360740000|2024-09-26 14:25:40|7917.6|7905.6|7923.6|7911.6|7923.6|7912.1|7911.9|7905.6|8
1727360750000|2024-09-26 14:25:50|7921.8|7913.8|7908.7|7896.7|7922.1|7913.8|7906|7894|21
1727360760000|2024-09-26 14:26:00|7908.9|7896.9|7900|7888|7908.9|7896.9|7897.4|7885.8|20
1727360770000|2024-09-26 14:26:10|7899.7|7887.7|7908.5|7896.5|7908.5|7896.5|7899.7|7887.7|7
1727360780000|2024-09-26 14:26:20|7908.2|7896.2|7908.3|7896.3|7908.3|7896.3|7907.7|7895.7|0
1727360790000|2024-09-26 14:26:30|7908.6|7896.6|7908.6|7896.6|7909.3|7897.3|7908.3|7896.3|6
1727360800000|2024-09-26 14:26:40|7908.1|7896.1|7910.7|7898.7|7913.1|7901.1|7904.1|7895.8|8
1727360810000|2024-09-26 14:26:50|7908.6|7900.6|7911.4|7899.4|7911.4|7900.6|7907.7|7896.9|7
1727360820000|2024-09-26 14:27:00|7911.7|7899.7|7915.4|7907.4|7920.2|7910.7|7911.4|7899.4|16
1727360830000|2024-09-26 14:27:10|7914.8|7906.8|7916.9|7904.9|7926|7914|7914.8|7904.9|9
1727360840000|2024-09-26 14:27:20|7916.4|7904.4|7915.3|7903.3|7917.4|7905.4|7913.2|7901.2|2
1727360850000|2024-09-26 14:27:30|7917.5|7905.5|7910.8|7898.8|7917.8|7905.8|7910.2|7898.2|11
1727360860000|2024-09-26 14:27:40|7911|7899|7903|7891|7912.1|7900.1|7903|7891|18
1727360870000|2024-09-26 14:27:50|7902.2|7890.2|7903.2|7891.2|7903.2|7891.2|7897.9|7886.5|3
1727360880000|2024-09-26 14:28:00|7902.9|7890.9|7906|7894|7907.8|7895.8|7900.9|7890.6|10
1727360890000|2024-09-26 14:28:10|7906.7|7894.7|7906.3|7894.3|7909.4|7899.6|7904.9|7892.9|10
1727360900000|2024-09-26 14:28:20|7906.6|7894.6|7907.8|7895.8|7907.8|7895.8|7906.6|7894.6|0
1727360910000|2024-09-26 14:28:30|7900.4|7888.4|7909.3|7897.3|7909.8|7897.8|7900.4|7888.4|15
1727360920000|2024-09-26 14:28:40|7908.8|7896.8|7907.8|7895.8|7908.8|7896.8|7907.8|7895.8|3
1727360930000|2024-09-26 14:28:50|7904.1|7896.1|7915.4|7903.4|7917.3|7905.3|7904.1|7892.4|54
1727360940000|2024-09-26 14:29:00|7912.8|7900.8|7909.6|7897.6|7914.8|7902.8|7909.3|7897.6|7
1727360950000|2024-09-26 14:29:10|7910.2|7898.2|7911.8|7899.8|7911.8|7899.8|7910.2|7898.2|1
1727360960000|2024-09-26 14:29:20|7912.6|7900.6|7909.2|7901.2|7912.6|7902.9|7909.2|7899.5|5
1727360970000|2024-09-26 14:29:30|7909.5|7901.5|7916.2|7904.2|7923.4|7911.9|7909.5|7901.5|18
1727360980000|2024-09-26 14:29:40|7915.2|7907.2|7921.2|7909.2|7921.2|7909.2|7915.2|7907.2|2
1727360990000|2024-09-26 14:29:50|7921.5|7909.5|7925.3|7913.3|7927.8|7915.8|7919.8|7909.5|6
1727361000000|2024-09-26 14:30:00|7931.1|7919.1|7934.5|7922.5|7935.3|7924.7|7930.4|7919.1|13
1727361010000|2024-09-26 14:30:10|7934.2|7922.2|7940|7932|7940|7932.1|7930.6|7922|21
1727361020000|2024-09-26 14:30:20|7939.5|7933.5|7940.4|7934.4|7941.6|7935.6|7939.3|7931.3|50
1727361030000|2024-09-26 14:30:30|7940.6|7934.6|7939|7931|7941.5|7934.9|7939|7928.5|6
1727361040000|2024-09-26 14:30:40|7938.8|7930.8|7939.5|7927.5|7940.8|7931.5|7935.4|7923.4|6
1727361050000|2024-09-26 14:30:50|7937.6|7931.6|7933.3|7927.3|7937.6|7931.6|7933.3|7927|4
1727361060000|2024-09-26 14:31:00|7932.1|7926.1|7941.4|7929.4|7947|7939|7931.7|7919.9|73
1727361070000|2024-09-26 14:31:10|7941.7|7929.7|7940.7|7928.7|7942.9|7930.9|7940.7|7928.7|1
1727361080000|2024-09-26 14:31:20|7937.2|7925.2|7939.2|7931.2|7941.4|7931.2|7937.2|7925.2|2
1727361090000|2024-09-26 14:31:30|7938.7|7930.7|7933.1|7921.1|7938.7|7930.7|7930|7920.3|6
1727361100000|2024-09-26 14:31:40|7931.8|7923.8|7939.6|7931.6|7940.5|7931.6|7929.8|7921.1|4
1727361110000|2024-09-26 14:31:50|7947.7|7935.7|7950.1|7942.1|7951.3|7942.6|7947.7|7935.7|9
1727361120000|2024-09-26 14:32:00|7950.3|7942.3|7950.5|7942.5|7950.7|7943.1|7949|7937.3|13
1727361130000|2024-09-26 14:32:10|7948.5|7942.1|7951|7939|7951|7943.8|7948.5|7938|5
1727361140000|2024-09-26 14:32:20|7949.5|7941.5|7946.8|7938.8|7951.4|7943.4|7945.5|7938.2|3
1727361150000|2024-09-26 14:32:30|7948.7|7942.7|7945.8|7937.8|7962.5|7953.1|7944.7|7935.9|7
1727361160000|2024-09-26 14:32:40|7946|7938|7963.8|7955.8|7964.8|7955.8|7946|7938|11
1727361170000|2024-09-26 14:32:50|7960.1|7952.1|7958.6|7950.6|7962|7953|7952.9|7944.2|3
1727361180000|2024-09-26 14:33:00|7957.9|7951.9|7970.4|7958.4|7971.3|7961.9|7955.5|7947.5|12
1727361190000|2024-09-26 14:33:10|7968.9|7960.9|7972.3|7966.3|7972.3|7966.3|7968.7|7960.9|7
1727361200000|2024-09-26 14:33:20|7972.4|7964.4|7976.3|7968.3|7976.3|7968.3|7970.7|7964.2|5
1727361210000|2024-09-26 14:33:30|7975.7|7967.7|7965.5|7957.5|7975.7|7967.7|7965.5|7955.7|15
1727361220000|2024-09-26 14:33:40|7966|7958|7961.7|7955.7|7966|7958|7961.7|7955.7|1
1727361230000|2024-09-26 14:33:50|7960.3|7954.3|7957.4|7945.4|7960.3|7954.3|7955.2|7943.2|11
1727361240000|2024-09-26 14:34:00|7957.8|7945.8|7962.1|7950.1|7962.1|7950.1|7957.8|7945.8|2
1727361250000|2024-09-26 14:34:10|7963.1|7951.1|7964.1|7952.1|7964.1|7952.1|7961.8|7949.8|2
1727361260000|2024-09-26 14:34:20|7966.7|7954.7|7966.4|7960.4|7968.1|7960.4|7966.4|7954.7|4
1727361270000|2024-09-26 14:34:30|7967.1|7961.1|7971.1|7963.1|7974.7|7964.5|7963.7|7956.9|5
1727361280000|2024-09-26 14:34:40|7970.8|7962.8|7970.3|7964.3|7971.7|7964.3|7967.8|7957.7|9
1727361290000|2024-09-26 14:34:50|7970.5|7964.5|7973.9|7961.9|7978.4|7969.8|7970.5|7961.9|15
1727361300000|2024-09-26 14:35:00|7974.4|7962.4|7976.5|7964.5|7976.5|7970|7968.6|7960.8|10
1727361310000|2024-09-26 14:35:10|7975.6|7963.6|7977.8|7971.8|7978|7971.8|7972.9|7963.2|5
1727361320000|2024-09-26 14:35:20|7978|7972|7971.3|7963.3|7978|7972|7969.8|7958.5|8
1727361330000|2024-09-26 14:35:30|7971.5|7963.5|7977.3|7969.3|7977.3|7969.3|7971.5|7961.8|0
1727361340000|2024-09-26 14:35:40|7977.1|7971.1|7979.2|7973.2|7979.6|7973.2|7976.4|7970.4|4
1727361350000|2024-09-26 14:35:50|7981.4|7973.4|7995.9|7989.9|7996|7989.9|7979.9|7973.4|10
1727361360000|2024-09-26 14:36:00|7996.1|7990.1|7999.7|7991.7|7999.9|7991.9|7995|7985.6|14
1727361370000|2024-09-26 14:36:10|7997.3|7991.3|7989.4|7983.4|8000.2|7991.3|7986.6|7976.7|13
1727361380000|2024-09-26 14:36:20|7989.5|7981.5|7993|7985|7993.2|7985.2|7988.9|7980.9|2
1727361390000|2024-09-26 14:36:30|7993.2|7985.2|7992.4|7984.4|7997.8|7988.3|7992.4|7983.2|7
1727361400000|2024-09-26 14:36:40|7991.4|7983.4|7979.4|7971.4|7996.3|7988.3|7977.4|7965.4|30
1727361410000|2024-09-26 14:36:50|7980.8|7968.8|7980|7968|7984.3|7974.4|7968.9|7960.9|17
1727361420000|2024-09-26 14:37:00|7980.6|7968.6|7978.3|7970.3|7980.8|7973.8|7976.1|7967.6|4
1727361430000|2024-09-26 14:37:10|7978|7972|7978.5|7966.5|7980.9|7972.3|7975.3|7965.5|8
1727361440000|2024-09-26 14:37:20|7979.5|7967.5|7969.3|7957.3|7979.5|7967.5|7968.5|7956.5|6
1727361450000|2024-09-26 14:37:30|7970.2|7958.2|7964.9|7952.9|7970.2|7961.4|7961.8|7951.7|7
1727361460000|2024-09-26 14:37:40|7963.8|7951.8|7955.7|7947.7|7963.8|7953.8|7955|7947|25
1727361470000|2024-09-26 14:37:50|7956.1|7948.1|7946.6|7934.6|7956.1|7948.1|7946|7934|17
1727361480000|2024-09-26 14:38:00|7946.9|7934.9|7960.1|7948.1|7962.5|7950.5|7946.2|7934.9|4
1727361490000|2024-09-26 14:38:10|7960.6|7948.6|7948.1|7936.1|7961.3|7953.3|7942.6|7930.8|14
1727361500000|2024-09-26 14:38:20|7948.3|7936.3|7935.2|7927.2|7948.3|7936.7|7935.2|7926.4|10
1727361510000|2024-09-26 14:38:30|7938.5|7926.5|7943.4|7931.4|7943.4|7931.4|7934.7|7923.6|5
1727361520000|2024-09-26 14:38:40|7943.9|7931.9|7945.1|7933.1|7946.3|7934.3|7937.3|7928.2|10
1727361530000|2024-09-26 14:38:50|7945.3|7933.3|7954.1|7942.1|7957.5|7945.5|7945.3|7933.3|21
1727361540000|2024-09-26 14:39:00|7955.1|7943.1|7952.4|7940.4|7960|7951.5|7951.9|7939.9|11
1727361550000|2024-09-26 14:39:10|7950.7|7938.7|7949.6|7937.6|7952|7940|7947.6|7935.6|2
1727361560000|2024-09-26 14:39:20|7950.4|7938.4|7950.2|7938.2|7951.6|7939.6|7948.7|7936.7|1
1727361570000|2024-09-26 14:39:30|7943.3|7935.3|7944.5|7936.5|7949.6|7937.6|7943.3|7935.3|8
1727361580000|2024-09-26 14:39:40|7951.8|7939.8|7955.2|7943.2|7955.2|7943.2|7951.8|7939.8|1
1727361590000|2024-09-26 14:39:50|7958.7|7946.7|7950.3|7938.3|7958.7|7946.7|7949.3|7937.3|12
1727361600000|2024-09-26 14:40:00|7951.4|7939.4|7940.8|7928.8|7958.6|7946.6|7940.8|7928.8|11
1727361610000|2024-09-26 14:40:10|7941.3|7929.3|7936.5|7930.5|7941.5|7931.8|7928.5|7916.5|13
1727361620000|2024-09-26 14:40:20|7937.4|7931.4|7946.2|7934.2|7950.6|7938.6|7937.4|7931.4|8
1727361630000|2024-09-26 14:40:30|7945.5|7933.5|7932|7920|7948.9|7940.9|7929.7|7917.7|16
1727361640000|2024-09-26 14:40:40|7932.5|7920.5|7935.3|7923.3|7936|7924|7932.5|7920.5|2
1727361650000|2024-09-26 14:40:50|7937.5|7925.5|7943.3|7931.3|7943.3|7931.3|7937.5|7925.5|3
1727361660000|2024-09-26 14:41:00|7943.5|7931.5|7943.9|7931.9|7947|7938.1|7942.1|7930.8|5
1727361670000|2024-09-26 14:41:10|7944.3|7932.3|7952.2|7940.2|7952.5|7940.5|7944.3|7932.3|3
1727361680000|2024-09-26 14:41:20|7950.7|7942.7|7949.2|7937.2|7951|7943|7949.2|7937.2|8
1727361690000|2024-09-26 14:41:30|7949.9|7937.9|7946.2|7940.2|7954.4|7942.4|7946.2|7937.9|6
1727361700000|2024-09-26 14:41:40|7945.9|7939.9|7950.8|7938.8|7950.8|7939.9|7943.7|7931.7|1
1727361710000|2024-09-26 14:41:50|7949.3|7941.3|7948.9|7936.9|7950.5|7942.5|7948.1|7936.1|0
1727361720000|2024-09-26 14:42:00|7947.4|7939.4|7948.2|7936.2|7957.6|7947.3|7947.4|7936.2|4
1727361730000|2024-09-26 14:42:10|7948.5|7936.5|7957.6|7945.6|7957.6|7945.6|7948.5|7936.5|2
1727361740000|2024-09-26 14:42:20|7961.2|7949.2|7969.2|7957.2|7970.3|7958.3|7959.7|7949.2|3
1727361750000|2024-09-26 14:42:30|7969.9|7957.9|7965.1|7953.1|7969.9|7960|7964.9|7952.9|9
1727361760000|2024-09-26 14:42:40|7964.4|7952.4|7961.6|7949.6|7964.7|7952.7|7957.6|7945.6|1
1727361770000|2024-09-26 14:42:50|7956.7|7944.7|7965|7953|7965|7953|7956.7|7944.7|2
1727361780000|2024-09-26 14:43:00|7963.3|7955.3|7963.5|7951.5|7968.4|7960.4|7962.3|7951|6
1727361790000|2024-09-26 14:43:10|7961.9|7953.9|7964.9|7956.9|7964.9|7956.9|7960.4|7952.4|1
1727361800000|2024-09-26 14:43:20|7965.2|7957.2|7974.5|7966.5|7976.5|7966.5|7965.2|7957|9
1727361810000|2024-09-26 14:43:30|7973.5|7961.5|7979.5|7967.5|7979.5|7968.3|7973.5|7961.5|6
1727361820000|2024-09-26 14:43:40|7980.2|7968.2|7975.1|7963.1|7980.2|7969.9|7975.1|7963.1|4
1727361830000|2024-09-26 14:43:50|7972.8|7964.8|7975.2|7963.2|7975.9|7964.8|7972.8|7963.2|0
1727361840000|2024-09-26 14:44:00|7975.4|7963.4|7976.1|7964.1|7976.1|7967.1|7973.5|7963.4|1
1727361850000|2024-09-26 14:44:10|7974.4|7966.4|7971.4|7959.4|7975.3|7967.3|7968.7|7956.7|5
1727361860000|2024-09-26 14:44:20|7971.2|7959.2|7970.7|7962.7|7974.8|7965|7970.7|7958.7|8
1727361870000|2024-09-26 14:44:30|7968.9|7960.9|7967.4|7959.4|7968.9|7960.9|7966.1|7954.1|2
1727361880000|2024-09-26 14:44:40|7971.3|7963.3|7971.7|7965.7|7972|7965.7|7971|7963|9
1727361890000|2024-09-26 14:44:50|7969.1|7957.1|7981.3|7969.3|7981.3|7969.3|7968.6|7956.6|14
1727361900000|2024-09-26 14:45:00|7982.2|7970.2|7984.5|7972.5|7992.5|7980.5|7978.2|7967.7|24
1727361910000|2024-09-26 14:45:10|7982|7970|7973.4|7965.4|7983|7971|7973.4|7963.9|1
1727361920000|2024-09-26 14:45:20|7971|7963|7970.3|7958.3|7971|7963|7966.5|7954.5|3
1727361930000|2024-09-26 14:45:30|7970.6|7958.6|7964.8|7956.8|7970.8|7958.8|7964.8|7955.4|3
1727361940000|2024-09-26 14:45:40|7964.6|7956.6|7969.7|7957.7|7969.7|7957.7|7961.3|7949.5|6
1727361950000|2024-09-26 14:45:50|7971.1|7959.1|7971.4|7963.4|7972.1|7965.4|7969.2|7958.4|1
1727361960000|2024-09-26 14:46:00|7971.9|7963.9|7971.3|7963.3|7971.9|7965.2|7970|7959.7|5
1727361970000|2024-09-26 14:46:10|7969.6|7963.6|7964|7956|7971.9|7963.6|7964|7954.6|4
1727361980000|2024-09-26 14:46:20|7963.8|7955.8|7966.3|7958.3|7967.8|7958.3|7959.6|7951.6|9
1727361990000|2024-09-26 14:46:30|7966.6|7958.6|7966.4|7958.4|7966.6|7958.6|7964.2|7952.2|7
1727362000000|2024-09-26 14:46:40|7964.4|7960.1|7971.3|7963.3|7972.8|7963.3|7964.4|7958.9|21
1727362010000|2024-09-26 14:46:50|7971.8|7963.8|7971.4|7959.4|7972.3|7963.8|7967.5|7955.9|2
1727362020000|2024-09-26 14:47:00|7972|7960|7978.9|7970.9|7980.4|7971.4|7967.5|7959.5|4
1727362030000|2024-09-26 14:47:10|7983.1|7971.1|7980.6|7972.6|7984.4|7973.6|7979.5|7967.5|8
1727362040000|2024-09-26 14:47:20|7981.6|7969.6|7981.4|7973.4|7981.9|7975.4|7980.6|7969.6|0
1727362050000|2024-09-26 14:47:30|7981.6|7973.6|7987.6|7979.6|7989.1|7979.6|7981.6|7973.6|3
1727362060000|2024-09-26 14:47:40|7988.6|7980.6|7981.8|7969.8|7991.3|7982.1|7981.1|7969.1|10
1727362070000|2024-09-26 14:47:50|7979.9|7967.9|7969.5|7957.5|7979.9|7967.9|7969.5|7957.5|6
1727362080000|2024-09-26 14:48:00|7969.8|7957.8|7967.5|7959.5|7970.1|7959.5|7967.5|7956|0
1727362090000|2024-09-26 14:48:10|7967.7|7959.7|7966.5|7958.5|7970.6|7959.7|7963.8|7955.6|4
1727362100000|2024-09-26 14:48:20|7966.7|7958.7|7968.8|7956.8|7968.8|7958.7|7966.7|7955.8|2
1727362110000|2024-09-26 14:48:30|7973.6|7961.6|7980.2|7968.2|7980.2|7968.2|7972|7960|3
1727362120000|2024-09-26 14:48:40|7978.7|7970.7|7980.2|7972.2|7981.4|7972.2|7978.7|7968.9|1
1727362130000|2024-09-26 14:48:50|7979|7973|7979|7973|7979|7973|7979|7973|0
1727362140000|2024-09-26 14:49:00|7980.3|7974.3|7983.9|7971.9|7991.6|7979.6|7980.3|7971.9|13
1727362150000|2024-09-26 14:49:10|7982.9|7970.9|7981.2|7973.2|7982.9|7973.2|7980.7|7970.9|0
1727362160000|2024-09-26 14:49:20|7981.7|7973.7|7983.5|7971.5|7984.3|7973.7|7981.7|7970.4|0
1727362170000|2024-09-26 14:49:30|7984.4|7972.4|7986.4|7978.4|7987.6|7978.4|7983.1|7971.7|1
1727362180000|2024-09-26 14:49:40|7986.6|7978.6|7986.6|7978.6|7986.6|7978.6|7986.6|7978.6|0
1727362190000|2024-09-26 14:49:50|7986.2|7978.2|7986.3|7980.3|7988.4|7981.7|7986.2|7978.2|5
1727362200000|2024-09-26 14:50:00|7987.2|7981.2|7985.6|7979.6|7987.5|7981.2|7983.5|7973|9
1727362210000|2024-09-26 14:50:10|7989.4|7981.4|7986.6|7978.6|7990.1|7983.4|7986.5|7976.4|10
1727362220000|2024-09-26 14:50:20|7986.9|7978.9|7978.4|7970.4|7986.9|7978.9|7975.4|7963.4|8
1727362230000|2024-09-26 14:50:30|7978.1|7970.1|7981|7969|7983.9|7977.3|7977.5|7969|9
1727362240000|2024-09-26 14:50:40|7979.7|7971.7|7976.3|7968.3|7979.7|7971.7|7976.1|7964.1|3
1727362250000|2024-09-26 14:50:50|7977.9|7965.9|7979.7|7971.7|7979.7|7972.1|7977.9|7965.9|1
1727362260000|2024-09-26 14:51:00|7979.1|7971.1|7983.6|7975.6|7986|7975.6|7979.1|7971.1|4
1727362270000|2024-09-26 14:51:10|7979|7971|7990.4|7978.4|7990.8|7982.7|7979|7971|6
1727362280000|2024-09-26 14:51:20|7990.7|7978.7|7981.7|7969.7|7991.2|7981.2|7979.7|7967.7|3
1727362290000|2024-09-26 14:51:30|7982.2|7970.2|7982.9|7970.9|7982.9|7973.7|7978|7966|9
1727362300000|2024-09-26 14:51:40|7981.4|7973.4|7993.2|7981.2|7993.2|7981.2|7981.4|7973.4|3
1727362310000|2024-09-26 14:51:50|7989.8|7981.8|7991.4|7979.4|7992.6|7982.5|7989.8|7978.6|1
1727362320000|2024-09-26 14:52:00|7992.2|7980.2|7988.4|7980.4|7992.2|7981.4|7984|7976.7|2
1727362330000|2024-09-26 14:52:10|7987.8|7979.8|7992.2|7986.2|7992.2|7986.2|7986.7|7976.2|1
1727362340000|2024-09-26 14:52:20|7992.7|7986.7|7997.8|7989.8|7997.8|7989.8|7992.7|7985|7
1727362350000|2024-09-26 14:52:30|7997.7|7991.7|8000.8|7988.8|8001.5|7991.7|7997.4|7986.7|6
1727362360000|2024-09-26 14:52:40|8000|7992|7991|7979|8000|7992|7989.9|7977.9|12
1727362370000|2024-09-26 14:52:50|7991.3|7979.3|7990.1|7978.1|7992.8|7981.5|7988.9|7978.1|2
1727362380000|2024-09-26 14:53:00|7987.8|7979.8|7989.9|7977.9|7990.8|7979.8|7979.8|7973.8|12
1727362390000|2024-09-26 14:53:10|7989.7|7977.7|7992|7980|7992.7|7980.7|7989.7|7977.7|0
1727362400000|2024-09-26 14:53:20|7993.4|7981.4|7997.2|7985.2|7998.6|7986.6|7991.9|7979.9|1
1727362410000|2024-09-26 14:53:30|7997.6|7985.6|7996.3|7984.3|7997.6|7985.6|7988.7|7976.7|9
1727362420000|2024-09-26 14:53:40|7996.5|7984.5|7996.7|7984.7|7998.6|7986.6|7994.5|7982.5|2
1727362430000|2024-09-26 14:53:50|7993.9|7985.9|7994.7|7982.7|7994.7|7985.9|7986.8|7977.1|6
1727362440000|2024-09-26 14:54:00|7994.9|7982.9|7999.3|7991.3|8001.1|7991.3|7993.4|7982.4|4
1727362450000|2024-09-26 14:54:10|7999|7991|7997.3|7985.3|8001.3|7991|7996.8|7984.8|6
1727362460000|2024-09-26 14:54:20|7997|7985|7991.6|7983.6|7997|7985|7989.7|7980.5|1
1727362470000|2024-09-26 14:54:30|7992|7984|7992.6|7984.6|7992.9|7984.9|7991.5|7983.5|2
1727362480000|2024-09-26 14:54:40|7991.3|7983.3|7996.1|7988.1|7997.7|7988.1|7991.3|7981.4|4
1727362490000|2024-09-26 14:54:50|7995.1|7989.1|7990|7978|7996.1|7989.1|7990|7978|14
1727362500000|2024-09-26 14:55:00|7990.4|7978.4|7991.9|7983.9|7993.6|7983.9|7986.5|7978.4|6
1727362510000|2024-09-26 14:55:10|7994.2|7982.2|7989.1|7981.1|7994.2|7984.5|7989.1|7978.3|8
1727362520000|2024-09-26 14:55:20|7989.3|7981.3|7988.8|7982.8|7989.3|7982.8|7988.3|7980.8|1
1727362530000|2024-09-26 14:55:30|7988.7|7980.7|7993.7|7987.7|7993.7|7987.7|7987.3|7979.4|5
1727362540000|2024-09-26 14:55:40|7999.2|7987.2|8004.9|7992.9|8006.2|7996.7|7998.1|7986.4|8
1727362550000|2024-09-26 14:55:50|8001.7|7989.7|7999.4|7987.4|8002.2|7993.6|7996.1|7986.4|4
1727362560000|2024-09-26 14:56:00|8000.3|7988.3|7999|7987|8000.3|7989.2|7993.3|7986.7|3
1727362570000|2024-09-26 14:56:10|7999.5|7987.5|8001.5|7993.5|8003.3|7993.5|7997.3|7987.5|0
1727362580000|2024-09-26 14:56:20|8001.3|7993.3|8001|7993|8001.3|7993.3|7999.9|7991.9|2
1727362590000|2024-09-26 14:56:30|8000.8|7992.8|8001.7|7989.7|8002.4|7994.5|8000.5|7989.7|3
1727362600000|2024-09-26 14:56:40|8001.9|7989.9|8006.1|8000.1|8006.1|8000.1|8000.8|7989.9|10
1727362610000|2024-09-26 14:56:50|8010.8|8002.8|8008.8|8000.8|8013.5|8002.8|8008.8|8000|13
1727362620000|2024-09-26 14:57:00|8003.3|7997.3|8006.7|7998.7|8008|7999|8003.1|7995.7|7
1727362630000|2024-09-26 14:57:10|8006.8|8000.8|8006.4|7998.4|8006.8|8000.8|8006.4|7998.4|2
1727362640000|2024-09-26 14:57:20|8006.3|8000.3|8004.6|7998.6|8009.5|8001.5|8003.6|7996.7|3
1727362650000|2024-09-26 14:57:30|8004.1|7998.1|8006.3|7994.3|8006.8|7998.8|8004.1|7993|6
1727362660000|2024-09-26 14:57:40|8006.5|7994.5|8006.8|7994.8|8007|7995|8006.3|7994.3|0
1727362670000|2024-09-26 14:57:50|8006.3|7998.3|8016.7|8004.7|8016.7|8004.7|7998.1|7989.9|16
1727362680000|2024-09-26 14:58:00|8017.4|8005.4|8022.3|8014.3|8023.8|8016.8|8012.5|8005.1|17
1727362690000|2024-09-26 14:58:10|8021.5|8013.5|8022.8|8014.8|8023.8|8014.8|8020.6|8010.3|1
1727362700000|2024-09-26 14:58:20|8022.7|8016.7|8023.2|8017.2|8023.2|8017.2|8022.7|8016.7|2
1727362710000|2024-09-26 14:58:30|8025.7|8017.7|8022.3|8014.3|8025.9|8017.9|8022.1|8014.1|12
1727362720000|2024-09-26 14:58:40|8023|8015|8028.7|8020.7|8030.5|8024.5|8023|8015|9
1727362730000|2024-09-26 14:58:50|8028.2|8020.2|8014.8|8006.8|8028.2|8020.2|8014.8|8005.1|3
1727362740000|2024-09-26 14:59:00|8019.1|8007.1|8014|8006|8021.1|8009.3|8012.5|8003.2|2
1727362750000|2024-09-26 14:59:10|8013.8|8005.8|8012.4|8006.4|8013.8|8006.4|8011.5|8003.5|1
1727362760000|2024-09-26 14:59:20|8013|8007|8022|8010|8022|8012.5|8013|8004.6|8
1727362770000|2024-09-26 14:59:30|8021.6|8009.6|8030.5|8018.5|8030.5|8018.5|8020.8|8009.4|3
1727362780000|2024-09-26 14:59:40|8026.4|8018.4|8031.4|8019.4|8031.4|8021.1|8026.4|8015.8|5
1727362790000|2024-09-26 14:59:50|8032.2|8020.2|8044.7|8036.7|8046.2|8036.7|8027|8018.6|13
1727362800000|2024-09-26 15:00:00|8044.1|8036.1|8040.7|8032.7|8044.7|8036.6|8039.9|8029.9|29
1727362810000|2024-09-26 15:00:10|8040.9|8032.9|8040.3|8032.3|8052.1|8042.1|8039.3|8030.6|22
1727362820000|2024-09-26 15:00:20|8041.1|8033.1|8037.7|8031.7|8042.1|8034.1|8037.7|8031.3|8
1727362830000|2024-09-26 15:00:30|8041.8|8029.8|8041.2|8029.2|8041.8|8031.7|8038.9|8029.2|3
1727362840000|2024-09-26 15:00:40|8040.1|8028.1|8035.6|8023.6|8040.5|8028.5|8034.1|8022.1|7
1727362850000|2024-09-26 15:00:50|8035|8023|8041.9|8029.9|8042.2|8030.2|8029.5|8017.5|4
1727362860000|2024-09-26 15:01:00|8041.7|8029.7|8036.2|8024.2|8048.5|8041.2|8035.6|8023.6|7
1727362870000|2024-09-26 15:01:10|8036.5|8024.5|8041.4|8029.4|8044|8032|8036.5|8024.5|2
1727362880000|2024-09-26 15:01:20|8039.5|8031.5|8039.3|8031.3|8042.8|8032.6|8039.3|8030.5|1
1727362890000|2024-09-26 15:01:30|8038.7|8026.7|8034.3|8022.3|8038.7|8026.7|8034.3|8022.3|3
1727362900000|2024-09-26 15:01:40|8034.8|8022.8|8031.4|8019.4|8034.8|8022.8|8030.4|8018.4|2
1727362910000|2024-09-26 15:01:50|8031.9|8019.9|8030.2|8018.2|8042.1|8030.1|8030.2|8018.2|10
1727362920000|2024-09-26 15:02:00|8027.9|8019.9|8025.7|8013.7|8031.9|8025.8|8025.7|8013.7|8
1727362930000|2024-09-26 15:02:10|8024.7|8012.7|8026.6|8014.6|8026.6|8014.6|8021.5|8009.5|11
1727362940000|2024-09-26 15:02:20|8027.1|8015.1|8025.8|8017.8|8029.7|8017.8|8025.8|8015.1|2
1727362950000|2024-09-26 15:02:30|8026.1|8018.1|8020.6|8014.6|8026.1|8018.1|8020.6|8009|5
1727362960000|2024-09-26 15:02:40|8020.8|8014.8|8009.1|7997.1|8029.1|8017.1|8009.1|7997.1|7
1727362970000|2024-09-26 15:02:50|8008.9|7996.9|7996.5|7990.5|8008.9|7996.9|7995.6|7988.6|8
1727362980000|2024-09-26 15:03:00|7996.8|7990.8|7993.1|7981.1|7996.8|7990.8|7990.9|7981.1|9
1727362990000|2024-09-26 15:03:10|7993|7981|7988.5|7976.5|7993.3|7982.8|7984.4|7972.4|9
1727363000000|2024-09-26 15:03:20|7989|7977|7989.8|7977.8|7994|7983.8|7988.3|7976.3|2
1727363010000|2024-09-26 15:03:30|7988.7|7976.7|7981.9|7973.9|7989.4|7980.3|7981.9|7973.9|6
1727363020000|2024-09-26 15:03:40|7980.2|7974.2|7977.7|7965.7|7980.4|7974.2|7975|7965.7|18
1727363030000|2024-09-26 15:03:50|7974.3|7962.3|7977.7|7965.7|7977.7|7965.7|7972.7|7960.7|4
1727363040000|2024-09-26 15:04:00|7982.8|7970.8|7993.9|7981.9|7993.9|7983.8|7982.8|7970.8|6
1727363050000|2024-09-26 15:04:10|7993.4|7981.4|7974.9|7962.9|7993.7|7981.7|7973.3|7961.3|4
1727363060000|2024-09-26 15:04:20|7974.2|7962.2|7990.5|7978.5|7990.5|7978.5|7971.9|7962.2|12
1727363070000|2024-09-26 15:04:30|7991|7979|7974|7962|7991|7979|7974|7962|11
1727363080000|2024-09-26 15:04:40|7973.3|7961.3|7969.9|7957.9|7973.3|7961.3|7968.2|7956.2|14
1727363090000|2024-09-26 15:04:50|7970.9|7958.9|7968.2|7962.2|7970.9|7962.7|7965.3|7953.3|9
1727363100000|2024-09-26 15:05:00|7968.9|7960.9|7968.5|7960.5|7978|7968.8|7968.5|7960.5|8
1727363110000|2024-09-26 15:05:10|7968|7962|7965|7953|7969.7|7962.2|7963.8|7951.8|5
1727363120000|2024-09-26 15:05:20|7962.9|7956.9|7967.9|7961.9|7970.6|7961.9|7962.9|7956.9|3
1727363130000|2024-09-26 15:05:30|7968.4|7962.4|7970.4|7964.4|7970.4|7964.4|7968.4|7962.4|4
1727363140000|2024-09-26 15:05:40|7970.9|7958.9|7958.9|7946.9|7970.9|7958.9|7958.1|7946.9|9
1727363150000|2024-09-26 15:05:50|7959.4|7947.4|7958.6|7950.6|7959.4|7950.6|7957.6|7947.4|1
1727363160000|2024-09-26 15:06:00|7958.3|7946.3|7953.5|7945.5|7958.3|7947|7953.1|7941.1|4
1727363170000|2024-09-26 15:06:10|7952|7940|7948.5|7940.5|7953.1|7942.7|7948.5|7939.1|13
1727363180000|2024-09-26 15:06:20|7949.9|7943.9|7952.1|7944.1|7953.8|7944.4|7949.9|7939.2|7
1727363190000|2024-09-26 15:06:30|7952.3|7944.3|7950.6|7942.6|7953.6|7944.3|7948.2|7940.2|4
1727363200000|2024-09-26 15:06:40|7951.1|7943.1|7949.9|7937.9|7951.6|7943.6|7941|7929|16
1727363210000|2024-09-26 15:06:50|7946.1|7938.1|7947.7|7935.7|7948.4|7939.3|7946.1|7935.7|6
1727363220000|2024-09-26 15:07:00|7945.4|7937.4|7940.5|7928.5|7945.4|7937.4|7938.2|7927.9|2
1727363230000|2024-09-26 15:07:10|7940.2|7928.2|7931.9|7923.9|7940.2|7928.2|7930.4|7922.5|7
1727363240000|2024-09-26 15:07:20|7932|7920|7944.9|7932.9|7944.9|7936.5|7932|7920|11
1727363250000|2024-09-26 15:07:30|7943.8|7931.8|7936.4|7924.4|7943.8|7931.8|7936.2|7924.2|2
1727363260000|2024-09-26 15:07:40|7933.4|7921.4|7936|7924|7938|7926|7928.4|7917.7|4
1727363270000|2024-09-26 15:07:50|7935.7|7923.7|7933.2|7921.2|7941|7929|7933.2|7921.2|10
1727363280000|2024-09-26 15:08:00|7933.5|7921.5|7934.2|7926.2|7936.3|7926.5|7928.6|7916.6|7
1727363290000|2024-09-26 15:08:10|7933.8|7925.8|7942|7930|7942|7930|7933.6|7925.6|9
1727363300000|2024-09-26 15:08:20|7941.3|7929.3|7926.6|7914.6|7941.3|7929.3|7924.3|7914.6|10
1727363310000|2024-09-26 15:08:30|7924.3|7916.3|7921.5|7915.5|7929.8|7918.2|7921.5|7915.5|12
1727363320000|2024-09-26 15:08:40|7921|7915|7921|7913|7921.3|7915.3|7920.3|7912.5|12
1727363330000|2024-09-26 15:08:50|7919.8|7907.8|7929.4|7917.4|7933.7|7921.7|7919.3|7907.3|23
1727363340000|2024-09-26 15:09:00|7929.6|7917.6|7930.3|7924.3|7940.5|7930.5|7929.6|7917.6|9
1727363350000|2024-09-26 15:09:10|7929.9|7923.9|7929.7|7921.7|7932.7|7924.2|7929.7|7919.5|9
1727363360000|2024-09-26 15:09:20|7929.1|7921.1|7939.2|7927.2|7940.2|7928.2|7927.8|7915.8|16
1727363370000|2024-09-26 15:09:30|7939|7927|7945.8|7933.8|7949.8|7940.6|7933.5|7926.5|12
1727363380000|2024-09-26 15:09:40|7946.1|7934.1|7932.7|7920.7|7946.5|7934.5|7932.7|7920.7|11
1727363390000|2024-09-26 15:09:50|7932.4|7920.4|7928.6|7920.6|7932.4|7921.9|7928.6|7919.2|9
1727363400000|2024-09-26 15:10:00|7926.4|7920.4|7935.5|7923.5|7936.9|7924.9|7926.4|7918.3|17
1727363410000|2024-09-26 15:10:10|7935.3|7923.3|7919.6|7911.6|7935.3|7923.3|7919.6|7910.4|20
1727363420000|2024-09-26 15:10:20|7924.7|7912.7|7934.5|7922.5|7937.3|7925.3|7924.7|7912.7|16
1727363430000|2024-09-26 15:10:30|7935.7|7923.7|7935.6|7923.6|7941.2|7929.2|7935.1|7923.1|13
1727363440000|2024-09-26 15:10:40|7935.5|7923.5|7940.2|7928.2|7940.2|7928.2|7935.5|7923.5|3
1727363450000|2024-09-26 15:10:50|7942.6|7930.6|7940|7928|7948.9|7939.2|7940|7928|7
1727363460000|2024-09-26 15:11:00|7939.5|7927.5|7928|7916|7939.5|7927.5|7925.1|7913.1|7
1727363470000|2024-09-26 15:11:10|7928.3|7916.3|7927.4|7915.4|7929.2|7918.6|7926.6|7915.1|3
1727363480000|2024-09-26 15:11:20|7924.6|7916.6|7926.9|7914.9|7927.4|7916.9|7924.6|7914.9|0
1727363490000|2024-09-26 15:11:30|7931|7919|7924.4|7912.4|7932.5|7920.5|7924.1|7912.1|10
1727363500000|2024-09-26 15:11:40|7924.1|7912.1|7930.6|7918.6|7930.6|7918.6|7922.8|7910.8|10
1727363510000|2024-09-26 15:11:50|7930.8|7918.8|7937.5|7929.5|7941.3|7929.8|7930.8|7918.8|6
1727363520000|2024-09-26 15:12:00|7931.3|7919.3|7927.2|7915.2|7931.8|7922.5|7927.2|7915.2|12
1727363530000|2024-09-26 15:12:10|7917.8|7909.8|7916.1|7904.1|7919.4|7911.4|7913.8|7904.1|10
1727363540000|2024-09-26 15:12:20|7915.3|7903.3|7918.1|7906.1|7918.1|7906.1|7912.8|7903.3|3
1727363550000|2024-09-26 15:12:30|7917.6|7905.6|7909.1|7897.1|7917.6|7905.6|7906.5|7896.8|1
1727363560000|2024-09-26 15:12:40|7909.3|7897.3|7917.7|7905.7|7917.7|7905.7|7906.2|7896.8|4
1727363570000|2024-09-26 15:12:50|7918|7906|7912.4|7900.4|7918.4|7910.5|7912.1|7900.1|2
1727363580000|2024-09-26 15:13:00|7911.6|7899.6|7911.7|7903.7|7912.8|7903.7|7908.7|7899.3|3
1727363590000|2024-09-26 15:13:10|7916.3|7904.3|7920.9|7908.9|7920.9|7910.3|7916|7904.3|10
1727363600000|2024-09-26 15:13:20|7921.2|7909.2|7920.3|7908.3|7923.2|7912.8|7917.9|7907.8|1
1727363610000|2024-09-26 15:13:30|7918.9|7910.9|7914.8|7902.8|7919.1|7911.1|7914.8|7902.8|3
1727363620000|2024-09-26 15:13:40|7912.5|7900.5|7912.4|7900.4|7912.5|7900.5|7911.8|7899.8|5
1727363630000|2024-09-26 15:13:50|7912.9|7900.9|7905.6|7897.6|7913.2|7901.2|7905.6|7897.6|1
1727363640000|2024-09-26 15:14:00|7905.4|7897.4|7902.7|7890.7|7905.6|7897.6|7901.2|7889.2|14
1727363650000|2024-09-26 15:14:10|7904.8|7892.8|7910.1|7898.1|7911.4|7899.4|7904.8|7892.8|6
1727363660000|2024-09-26 15:14:20|7909.3|7897.3|7906.1|7894.1|7909.6|7897.6|7904.4|7892.4|2
1727363670000|2024-09-26 15:14:30|7906.5|7894.5|7906.8|7894.8|7906.8|7894.8|7905.6|7893.6|2
1727363680000|2024-09-26 15:14:40|7906.5|7894.5|7904.6|7892.6|7908.1|7900.1|7903.4|7891.4|3
1727363690000|2024-09-26 15:14:50|7905.1|7893.1|7910.5|7898.5|7910.5|7898.5|7904.7|7892.7|7
1727363700000|2024-09-26 15:15:00|7911.2|7899.2|7887.8|7875.8|7911.7|7900.8|7887.4|7875.4|16
1727363710000|2024-09-26 15:15:10|7888.9|7876.9|7903.2|7891.2|7903.7|7891.7|7886.2|7876.9|6
1727363720000|2024-09-26 15:15:20|7904|7892|7907.5|7895.5|7907.5|7895.5|7903.5|7891.5|3
1727363730000|2024-09-26 15:15:30|7907.3|7895.3|7903|7891|7907.3|7895.3|7902|7890|1
1727363740000|2024-09-26 15:15:40|7904|7892|7904.8|7892.8|7904.8|7892.8|7904|7892|0
1727363750000|2024-09-26 15:15:50|7903.4|7895.4|7904.5|7898.5|7904.5|7898.5|7903.4|7895.4|1
1727363760000|2024-09-26 15:16:00|7904.7|7896.7|7906.5|7894.5|7909.6|7899.5|7903.5|7894.5|11
1727363770000|2024-09-26 15:16:10|7904.3|7896.3|7897.5|7889.5|7904.3|7897|7897.5|7887.8|1
1727363780000|2024-09-26 15:16:20|7900.6|7888.6|7896.8|7884.8|7901.4|7889.4|7896.5|7884.5|4
1727363790000|2024-09-26 15:16:30|7896.3|7884.3|7896.5|7884.5|7896.5|7884.5|7896.3|7884.3|1
1727363800000|2024-09-26 15:16:40|7897.3|7885.3|7898.1|7886.1|7899.5|7887.5|7891.2|7883.7|14
1727363810000|2024-09-26 15:16:50|7898.8|7886.8|7881.4|7869.4|7899|7887|7874.3|7862.8|24
1727363820000|2024-09-26 15:17:00|7882.6|7870.6|7884.7|7872.7|7884.7|7872.7|7881.6|7869.6|3
1727363830000|2024-09-26 15:17:10|7882.7|7870.7|7875.8|7863.8|7882.7|7870.7|7875.8|7863.8|4
1727363840000|2024-09-26 15:17:20|7876.2|7864.2|7875.1|7863.1|7876.2|7864.2|7874.6|7862.6|3
1727363850000|2024-09-26 15:17:30|7881.9|7869.9|7879.8|7867.8|7882.2|7870.2|7879.1|7867.1|5
1727363860000|2024-09-26 15:17:40|7880.1|7868.1|7884.3|7872.3|7884.3|7872.3|7879.8|7867.8|10
1727363870000|2024-09-26 15:17:50|7883.1|7875.1|7893.4|7881.4|7898.5|7886.5|7883.1|7875.1|11
1727363880000|2024-09-26 15:18:00|7892.9|7880.9|7896|7884|7896.2|7884.2|7892.9|7880.9|2
1727363890000|2024-09-26 15:18:10|7894|7886|7896.5|7884.5|7896.5|7886.2|7894|7884.5|12
1727363900000|2024-09-26 15:18:20|7896.7|7884.7|7897.5|7885.5|7897.5|7885.5|7896.7|7884.7|2
1727363910000|2024-09-26 15:18:30|7897.7|7885.7|7893.1|7881.1|7898|7886|7893.1|7881.1|4
1727363920000|2024-09-26 15:18:40|7894|7882|7898.9|7886.9|7898.9|7886.9|7894|7882|0
1727363940000|2024-09-26 15:19:00|7899.1|7887.1|7908.2|7896.2|7908.2|7896.2|7899.1|7887.1|8
1727363950000|2024-09-26 15:19:10|7908|7896|7905.5|7897.5|7908.3|7897.5|7905.2|7895.4|0
1727363960000|2024-09-26 15:19:20|7909.5|7901.5|7913.6|7901.6|7913.6|7901.6|7905.5|7893.5|7
1727363970000|2024-09-26 15:19:30|7914.5|7902.5|7919.4|7907.4|7919.4|7907.4|7907.7|7895.7|11
1727363980000|2024-09-26 15:19:40|7918.9|7906.9|7919.4|7907.4|7919.4|7907.4|7918.4|7906.4|0
1727364000000|2024-09-26 15:20:00|7919|7907|7905|7893|7919.7|7907.7|7902.9|7890.9|10
1727364010000|2024-09-26 15:20:10|7905.5|7893.5|7905.5|7893.5|7905.5|7893.5|7905.5|7893.5|0
1727364020000|2024-09-26 15:20:20|7908.4|7896.4|7916.7|7904.7|7918.7|7907.7|7908.4|7896.4|10
1727364030000|2024-09-26 15:20:30|7916.2|7904.2|7898.3|7886.3|7916.2|7904.2|7898.3|7886.3|4
1727364040000|2024-09-26 15:20:40|7898|7886|7890.8|7878.8|7898|7886|7890.8|7878.8|4
1727364050000|2024-09-26 15:20:50|7888.6|7880.6|7890.4|7878.4|7890.4|7880.6|7886.5|7878.4|4
1727364060000|2024-09-26 15:21:00|7890.6|7878.6|7890.6|7878.6|7891.2|7879.2|7888.7|7876.7|9
1727364070000|2024-09-26 15:21:10|7890.3|7878.3|7885|7877|7890.3|7879.2|7883.2|7876.7|6
1727364080000|2024-09-26 15:21:20|7884.6|7878.6|7886.2|7874.2|7886.2|7878.8|7884.6|7874.2|4
1727364090000|2024-09-26 15:21:30|7885.9|7873.9|7906.2|7894.2|7906.2|7894.2|7884.2|7873.9|9
1727364100000|2024-09-26 15:21:40|7905.7|7893.7|7905.1|7897.1|7908.2|7897.3|7904.8|7893.7|6
1727364110000|2024-09-26 15:21:50|7904.9|7896.9|7900.9|7892.9|7904.9|7896.9|7900.3|7888.3|4
1727364120000|2024-09-26 15:22:00|7900.7|7892.7|7901.1|7893.1|7901.2|7893.4|7898.7|7892.7|3
1727364130000|2024-09-26 15:22:10|7900.2|7892.2|7904.7|7892.7|7904.7|7892.7|7900.2|7892.2|2
1727364140000|2024-09-26 15:22:20|7905|7893|7903.5|7891.5|7905|7896|7900.7|7891.5|6
1727364150000|2024-09-26 15:22:30|7901|7893|7888.6|7876.6|7901|7893|7888.6|7876.6|2
1727364160000|2024-09-26 15:22:40|7888.4|7876.4|7888.4|7876.4|7888.4|7876.4|7888.4|7876.4|0
1727364170000|2024-09-26 15:22:50|7883.1|7877.1|7879.3|7873.3|7883.3|7877.1|7879.3|7871.2|14
1727364180000|2024-09-26 15:23:00|7878.9|7872.9|7876.6|7864.6|7880.4|7873.4|7876.6|7864.6|10
1727364190000|2024-09-26 15:23:10|7875.5|7867.5|7876.8|7868.8|7878.5|7869.4|7875.5|7866.5|3
1727364200000|2024-09-26 15:23:20|7883.2|7871.2|7875.6|7863.6|7883.4|7875.4|7875.1|7863.1|8
1727364210000|2024-09-26 15:23:30|7875.8|7863.8|7872.4|7864.4|7875.9|7864.7|7872.4|7863.3|3
1727364220000|2024-09-26 15:23:40|7872.2|7864.2|7880|7868|7881.3|7869.3|7872.2|7861.4|4
1727364230000|2024-09-26 15:23:50|7875.7|7867.7|7874.4|7866.4|7876.7|7867.7|7874.4|7864.7|0
1727364240000|2024-09-26 15:24:00|7870.1|7862.1|7864.8|7856.8|7870.1|7862.1|7863.4|7855.4|21
1727364250000|2024-09-26 15:24:10|7863.6|7857.6|7864.8|7856.8|7864.8|7857.6|7863.6|7856.8|0
1727364260000|2024-09-26 15:24:20|7868.1|7860.1|7870|7862|7872.7|7862|7867.3|7860.1|7
1727364270000|2024-09-26 15:24:30|7870.7|7862.7|7870|7864|7870.7|7864|7870|7862.7|0
1727364280000|2024-09-26 15:24:40|7869.8|7863.8|7873.9|7861.9|7874.4|7863.8|7869.8|7861.9|3
1727364290000|2024-09-26 15:24:50|7871.3|7863.3|7864.2|7858.2|7871.3|7863.3|7864.2|7856.6|13
1727364300000|2024-09-26 15:25:00|7863.8|7857.8|7875.8|7863.8|7882|7870|7863.8|7855.6|14
1727364310000|2024-09-26 15:25:10|7875.7|7863.7|7869.2|7857.2|7875.9|7863.9|7868.3|7856.9|6
1727364320000|2024-09-26 15:25:20|7869.4|7857.4|7864|7858|7869.5|7858.4|7864|7856.3|9
1727364330000|2024-09-26 15:25:30|7863.3|7857.3|7862.5|7856.5|7863.3|7857.3|7862.5|7856.5|29
1727364340000|2024-09-26 15:25:40|7860.5|7852.5|7855.9|7843.9|7861|7854.3|7855.9|7843.9|16
1727364350000|2024-09-26 15:25:50|7856.2|7844.2|7850.4|7838.4|7857.1|7849|7848|7836|40
1727364360000|2024-09-26 15:26:00|7850.7|7838.7|7845.4|7833.4|7850.7|7842.1|7845.4|7833.4|6
1727364370000|2024-09-26 15:26:10|7844.2|7836.2|7844.4|7836.4|7844.4|7836.4|7844.2|7836.2|0
1727364380000|2024-09-26 15:26:20|7844|7836|7840.7|7828.7|7844|7836|7840.4|7828.4|5
1727364390000|2024-09-26 15:26:30|7841.2|7829.2|7832.7|7820.7|7841.2|7829.2|7832.7|7820.7|28
1727364400000|2024-09-26 15:26:40|7833|7821|7824.4|7812.4|7833|7821|7824|7812.4|17
1727364410000|2024-09-26 15:26:50|7823.6|7811.6|7817.9|7809.9|7823.8|7811.8|7817.7|7807.4|9
1727364420000|2024-09-26 15:27:00|7818.9|7806.9|7811.6|7799.6|7818.9|7808.6|7802.4|7790.4|23
1727364430000|2024-09-26 15:27:10|7819|7807|7812.3|7800.3|7825.8|7813.8|7812.3|7800.3|11
1727364440000|2024-09-26 15:27:20|7813.7|7801.7|7806.2|7794.2|7813.7|7801.7|7801.6|7792.7|3
1727364450000|2024-09-26 15:27:30|7805.9|7793.9|7798.7|7786.7|7806.4|7794.7|7797|7785|9
1727364460000|2024-09-26 15:27:40|7810|7798|7818|7806|7818|7806|7810|7798|7
1727364470000|2024-09-26 15:27:50|7818.5|7806.5|7827.1|7815.1|7828.3|7816.3|7817.4|7805.4|6
1727364480000|2024-09-26 15:28:00|7825.4|7813.4|7825.6|7813.6|7826.6|7814.6|7825.4|7813.4|0
1727364490000|2024-09-26 15:28:10|7825.9|7813.9|7809.6|7797.6|7825.9|7813.9|7809.6|7797.6|15
1727364500000|2024-09-26 15:28:20|7809.4|7797.4|7807.3|7795.3|7811.5|7799.5|7805.6|7793.6|26
1727364510000|2024-09-26 15:28:30|7807.8|7795.8|7798.7|7786.7|7807.8|7798.4|7796.9|7784.9|15
1727364520000|2024-09-26 15:28:40|7798|7786|7796.7|7784.7|7802.4|7790.4|7796.7|7784.7|1
1727364530000|2024-09-26 15:28:50|7796.9|7784.9|7800.9|7788.9|7800.9|7788.9|7796.5|7784.5|4
1727364540000|2024-09-26 15:29:00|7800.7|7788.7|7814.3|7802.3|7815.3|7803.3|7800.2|7788.2|7
1727364550000|2024-09-26 15:29:10|7805.9|7793.9|7814.8|7802.8|7814.9|7802.9|7805.9|7793.9|4
1727364560000|2024-09-26 15:29:20|7815.1|7803.1|7802.2|7790.2|7822.5|7810.5|7802.2|7790.2|10
1727364570000|2024-09-26 15:29:30|7802.7|7790.7|7808.6|7796.6|7808.6|7796.6|7802.2|7790.2|2
1727364580000|2024-09-26 15:29:40|7808.4|7796.4|7807.1|7795.1|7808.4|7796.4|7807.1|7795.1|0
1727364590000|2024-09-26 15:29:50|7806.9|7794.9|7803.9|7791.9|7807.1|7795.1|7803.3|7791.3|6
1727364600000|2024-09-26 15:30:00|7801.7|7789.7|7802.3|7790.3|7802.5|7792.7|7800.7|7788.8|5
1727364610000|2024-09-26 15:30:10|7802.5|7790.5|7815.4|7803.4|7816.2|7804.2|7801.5|7789.5|11
1727364620000|2024-09-26 15:30:20|7815.1|7803.1|7819.6|7807.6|7820|7808|7815.1|7803.1|5
1727364630000|2024-09-26 15:30:30|7818.6|7806.6|7816.8|7808.8|7818.6|7810.8|7815.7|7805.6|5
1727364640000|2024-09-26 15:30:40|7815.6|7803.6|7815.2|7803.2|7816.7|7809|7815|7803.2|6
1727364650000|2024-09-26 15:30:50|7815.5|7803.5|7813.5|7805.5|7815.5|7805.5|7813.3|7803|2
1727364660000|2024-09-26 15:31:00|7813.3|7805.3|7800.2|7794.2|7814.7|7805.3|7800.1|7792.7|18
1727364670000|2024-09-26 15:31:10|7800.1|7794.1|7795.3|7783.3|7800.1|7794.1|7791.2|7781|28
1727364680000|2024-09-26 15:31:20|7793.7|7781.7|7774.4|7762.4|7794|7782|7774.4|7762.4|24
1727364690000|2024-09-26 15:31:30|7774|7762|7750.3|7738.3|7774|7762|7747.5|7735.5|30
1727364700000|2024-09-26 15:31:40|7747.4|7735.4|7727.9|7715.9|7750.4|7740.7|7720.9|7713.7|24
1727364710000|2024-09-26 15:31:50|7729.4|7717.4|7745.4|7733.4|7745.4|7733.4|7729.4|7717.4|21
1727364720000|2024-09-26 15:32:00|7743.7|7731.7|7745.3|7733.3|7745.3|7735.5|7736.4|7724.8|8
1727364730000|2024-09-26 15:32:10|7746.8|7734.8|7733.1|7721.1|7746.8|7735.3|7731.4|7719.4|10
1727364740000|2024-09-26 15:32:20|7728.7|7720.7|7719.9|7711.9|7729.9|7721.9|7719.9|7710.8|19
1727364750000|2024-09-26 15:32:30|7718.7|7710.7|7734.1|7722.1|7734.1|7722.1|7718.7|7710.7|5
1727364760000|2024-09-26 15:32:40|7736.3|7724.3|7735.2|7723.2|7739.2|7727.2|7734.5|7723.2|10
1727364770000|2024-09-26 15:32:50|7732.9|7724.9|7729|7717|7732.9|7725.1|7714.8|7702.8|13
1727364780000|2024-09-26 15:33:00|7729.2|7717.2|7734.8|7722.8|7738.1|7726.1|7726.3|7715.3|19
1727364790000|2024-09-26 15:33:10|7734.5|7722.5|7759|7747|7759.8|7747.8|7731.2|7719.2|9
1727364800000|2024-09-26 15:33:20|7758.1|7746.1|7746.7|7734.7|7758.4|7746.4|7745.3|7733.3|16
1727364810000|2024-09-26 15:33:30|7746.5|7734.5|7743|7735|7746.5|7735|7724.5|7715.3|15
1727364820000|2024-09-26 15:33:40|7742.7|7734.7|7734.8|7722.8|7746.9|7735.5|7730.7|7718.7|37
1727364830000|2024-09-26 15:33:50|7734.6|7722.6|7720.2|7708.2|7734.6|7722.6|7715.3|7703.3|23
1727364840000|2024-09-26 15:34:00|7729.5|7717.5|7733.3|7721.3|7735|7723|7729.5|7717.5|10
1727364850000|2024-09-26 15:34:10|7733|7721|7730.6|7718.6|7733.9|7721.9|7730.3|7718.3|17
1727364860000|2024-09-26 15:34:20|7729.5|7717.5|7719.4|7707.4|7730.3|7718.3|7719.4|7707.4|26
1727364870000|2024-09-26 15:34:30|7719.1|7707.1|7718.6|7706.6|7734.9|7722.9|7709.5|7698.3|70
1727364880000|2024-09-26 15:34:40|7719.7|7707.7|7721.5|7713.5|7723.8|7713.5|7713.6|7701.6|5
1727364890000|2024-09-26 15:34:50|7719.3|7711.3|7711.7|7703.7|7719.3|7711.3|7710.2|7703.7|4
1727364900000|2024-09-26 15:35:00|7710.2|7704.2|7702|7694|7711.9|7704.4|7702|7694|13
1727364910000|2024-09-26 15:35:10|7699.6|7693.6|7686.2|7674.2|7699.6|7693.6|7683.4|7673.2|8
1727364920000|2024-09-26 15:35:20|7685.7|7673.7|7671.3|7663.3|7686.4|7676.9|7670.8|7662.8|10
1727364930000|2024-09-26 15:35:30|7671.1|7663.1|7662.5|7650.5|7671.2|7663.1|7660.1|7648.1|19
1727364940000|2024-09-26 15:35:40|7662.3|7650.3|7672.9|7660.9|7675.7|7663.7|7662.3|7650.3|15
1727364950000|2024-09-26 15:35:50|7671.1|7663.1|7685.2|7673.2|7687.4|7675.4|7671.1|7663.1|10
1727364960000|2024-09-26 15:36:00|7686|7674|7676.7|7664.7|7687.7|7675.7|7676.7|7664.7|23
1727364970000|2024-09-26 15:36:10|7671.5|7659.5|7669.2|7657.2|7671.5|7659.5|7664.9|7652.9|14
1727364980000|2024-09-26 15:36:20|7670.8|7658.8|7677.4|7665.4|7680.2|7668.2|7670.8|7658.8|8
1727364990000|2024-09-26 15:36:30|7676.8|7664.8|7673.6|7661.6|7679.3|7667.3|7672.4|7661.6|7
1727365000000|2024-09-26 15:36:40|7668.9|7656.9|7669.5|7657.5|7669.9|7657.9|7663.2|7651.2|9
1727365010000|2024-09-26 15:36:50|7669.2|7657.2|7665.3|7653.3|7670.2|7659.5|7664.3|7652.3|4
1727365020000|2024-09-26 15:37:00|7665.8|7653.8|7664.8|7652.8|7665.8|7655.2|7649.9|7643.9|23
1727365030000|2024-09-26 15:37:10|7664.7|7652.7|7666|7654|7666.1|7654.1|7663.8|7651.8|3
1727365040000|2024-09-26 15:37:20|7661.8|7655.8|7663.1|7651.1|7663.7|7655.8|7656.2|7647.8|13
1727365050000|2024-09-26 15:37:30|7662.4|7650.4|7657.1|7645.1|7662.4|7650.5|7657|7645|14
1727365060000|2024-09-26 15:37:40|7657.9|7645.9|7657.7|7645.7|7661.1|7649.1|7656.4|7644.4|4
1727365070000|2024-09-26 15:37:50|7639.2|7627.2|7630.2|7622.2|7641.1|7629.1|7630.2|7619|14
1727365080000|2024-09-26 15:38:00|7629|7623|7609.9|7597.9|7630.2|7623|7608.9|7596.9|48
1727365090000|2024-09-26 15:38:10|7613.4|7601.4|7620.5|7608.5|7620.5|7608.5|7602.8|7595.9|32
1727365100000|2024-09-26 15:38:20|7620.7|7608.7|7632.7|7620.7|7632.7|7620.7|7620.7|7608.7|5
1727365110000|2024-09-26 15:38:30|7632.1|7620.1|7640.4|7628.4|7644.2|7632.2|7631.4|7619.4|17
1727365120000|2024-09-26 15:38:40|7641.5|7629.5|7650.6|7638.6|7650.9|7638.9|7641.5|7629.5|2
1727365130000|2024-09-26 15:38:50|7651.2|7639.2|7643.3|7631.3|7651.4|7639.4|7642.3|7630.3|9
1727365140000|2024-09-26 15:39:00|7641.5|7629.5|7634.9|7622.9|7647.7|7635.7|7633.9|7622.9|10
1727365150000|2024-09-26 15:39:10|7635.7|7623.7|7631|7619|7635.7|7623.7|7631|7619|3
1727365160000|2024-09-26 15:39:20|7633|7621|7632.5|7620.5|7633|7621.3|7629.3|7620.5|1
1727365170000|2024-09-26 15:39:30|7632.7|7620.7|7644.7|7632.7|7644.7|7632.7|7629.8|7617.8|11
1727365180000|2024-09-26 15:39:40|7647|7635|7649.8|7637.8|7650|7640.7|7644.2|7632.2|4
1727365190000|2024-09-26 15:39:50|7648|7640|7653.4|7641.4|7654.8|7643.4|7645.9|7639.9|9
1727365200000|2024-09-26 15:40:00|7652.9|7640.9|7652.2|7640.2|7652.9|7640.9|7641|7629|4
1727365210000|2024-09-26 15:40:10|7652.9|7640.9|7639.8|7627.8|7652.9|7640.9|7639.8|7627.8|7
1727365220000|2024-09-26 15:40:20|7639.6|7627.6|7637|7625|7639.7|7627.7|7627.4|7619.4|18
1727365230000|2024-09-26 15:40:30|7639.5|7627.5|7647.1|7635.1|7647.1|7635.1|7639.5|7627.5|6
1727365240000|2024-09-26 15:40:40|7646.8|7634.8|7640.6|7628.6|7646.8|7634.8|7640|7628|4
1727365250000|2024-09-26 15:40:50|7640.9|7628.9|7647.7|7635.7|7649.3|7638.2|7640.6|7628.6|4
1727365260000|2024-09-26 15:41:00|7645.5|7637.5|7629.5|7617.5|7645.5|7637.5|7627.3|7617.5|14
1727365270000|2024-09-26 15:41:10|7628.1|7620.1|7615.7|7609.7|7629.8|7620.4|7615.7|7607.8|24
1727365280000|2024-09-26 15:41:20|7617.7|7609.2|7611.7|7605.7|7617.7|7609.2|7608.2|7602.2|29
1727365290000|2024-09-26 15:41:30|7611.5|7605.5|7614|7606|7623.1|7615.3|7611.5|7605|15
1727365300000|2024-09-26 15:41:40|7615.5|7603.5|7615.5|7603.5|7615.5|7603.5|7615.5|7603.5|1
1727365310000|2024-09-26 15:41:50|7611.6|7605.6|7612|7600|7617|7605.6|7606.7|7600|16
1727365320000|2024-09-26 15:42:00|7612.3|7600.3|7604.8|7596.8|7617.8|7608.3|7603.4|7596.8|44
1727365330000|2024-09-26 15:42:10|7605|7597|7607.2|7595.2|7613.2|7601.2|7600.1|7588.1|11
1727365340000|2024-09-26 15:42:20|7606.5|7594.5|7601.4|7589.4|7606.5|7594.5|7601.4|7589.4|1
1727365350000|2024-09-26 15:42:30|7600.5|7588.5|7608.5|7596.5|7611.3|7603.4|7593.4|7581.4|6
1727365360000|2024-09-26 15:42:40|7608|7596|7598.6|7592.6|7608|7598.5|7598.6|7590.3|6
1727365370000|2024-09-26 15:42:50|7597.3|7591.3|7599.8|7593.8|7606.9|7600.2|7597.3|7591.1|10
1727365380000|2024-09-26 15:43:00|7599.6|7593.6|7553.7|7541.7|7600.1|7594.1|7549.7|7537.7|49
1727365390000|2024-09-26 15:43:10|7567.1|7555.1|7558.8|7546.8|7568.5|7560.5|7558.8|7546.8|31
1727365400000|2024-09-26 15:43:20|7558.3|7546.3|7552.2|7546.2|7560.4|7548.4|7551.9|7544.5|6
1727365410000|2024-09-26 15:43:30|7557.6|7551.6|7580.6|7568.6|7582.1|7570.1|7557.6|7551.6|6
1727365420000|2024-09-26 15:43:40|7580.3|7568.3|7575.3|7563.3|7582.1|7571.5|7566.2|7556.7|15
1727365430000|2024-09-26 15:43:50|7575.9|7563.9|7566.2|7554.2|7575.9|7566.8|7564.4|7553.4|4
1727365440000|2024-09-26 15:44:00|7564.8|7552.8|7561.1|7553.1|7571.2|7559.2|7557.6|7551.2|34
1727365450000|2024-09-26 15:44:10|7561|7553|7556.6|7544.6|7561.3|7553.3|7552.6|7540.6|25
1727365460000|2024-09-26 15:44:20|7553.9|7545.9|7539.9|7527.9|7558.2|7552.2|7536.4|7527.9|34
1727365470000|2024-09-26 15:44:30|7541.3|7529.3|7547.6|7535.6|7554.5|7542.5|7534.7|7526.7|17
1727365480000|2024-09-26 15:44:40|7547.9|7535.9|7544.2|7532.2|7548.1|7537.2|7541|7529.3|10
1727365490000|2024-09-26 15:44:50|7541.1|7533.1|7532.3|7520.3|7542.1|7533.1|7531.3|7520.3|6
1727365500000|2024-09-26 15:45:00|7531.7|7519.7|7530.1|7524.1|7537.1|7530|7523.3|7511.3|31
1727365510000|2024-09-26 15:45:10|7532.1|7526.1|7551.9|7539.9|7554.7|7542.7|7529.5|7522.2|16
1727365520000|2024-09-26 15:45:20|7553|7541|7540.1|7528.1|7553.6|7543.6|7538.3|7528.1|13
1727365530000|2024-09-26 15:45:30|7539.1|7527.1|7522.3|7510.3|7540|7528|7518.1|7506.1|12
1727365540000|2024-09-26 15:45:40|7517.9|7511.9|7524|7516|7527.6|7516|7517.9|7510.1|8
1727365550000|2024-09-26 15:45:50|7524.4|7516.4|7522.1|7510.1|7531.7|7519.7|7521.6|7509.6|51
1727365560000|2024-09-26 15:46:00|7522.3|7510.3|7506.1|7498.1|7522.5|7512|7506.1|7498.1|21
1727365570000|2024-09-26 15:46:10|7505.8|7497.8|7512.4|7500.4|7512.4|7500.4|7504.3|7496.8|16
1727365580000|2024-09-26 15:46:20|7513.3|7501.3|7512.9|7500.9|7521.5|7509.5|7511.9|7499.9|10
1727365590000|2024-09-26 15:46:30|7512.8|7504.8|7511.6|7499.6|7515.3|7508.8|7511.6|7499.6|7
1727365600000|2024-09-26 15:46:40|7510.9|7498.9|7509.8|7501.8|7512.6|7502|7509.8|7498.9|2
1727365610000|2024-09-26 15:46:50|7507.1|7495.1|7498|7486|7507.1|7498|7498|7486|11
1727365620000|2024-09-26 15:47:00|7501.1|7489.1|7502.9|7490.9|7510.7|7501.8|7499.5|7487.5|20
1727365630000|2024-09-26 15:47:10|7502.6|7490.6|7483.2|7477.2|7503.6|7491.6|7482.3|7474.9|26
1727365640000|2024-09-26 15:47:20|7482.9|7476.9|7493.3|7481.3|7493.3|7481.3|7481.5|7474.8|14
1727365650000|2024-09-26 15:47:30|7494.1|7482.1|7487|7475|7494.1|7484.6|7483.7|7471.7|19
1727365660000|2024-09-26 15:47:40|7485.1|7479.1|7480.1|7468.1|7485.7|7479.1|7474.6|7466.6|16
1727365670000|2024-09-26 15:47:50|7476.2|7470.2|7490|7482|7490|7482|7476.2|7469.3|36
1727365680000|2024-09-26 15:48:00|7490.7|7482.7|7507.3|7501.3|7508.4|7502.4|7488|7480.4|92
1727365690000|2024-09-26 15:48:10|7507.8|7501.8|7492.8|7480.8|7508|7501.8|7486.3|7474.3|92
1727365700000|2024-09-26 15:48:20|7491.4|7483.4|7476.9|7464.9|7491.4|7483.4|7475.3|7464.4|73
1727365710000|2024-09-26 15:48:30|7475.1|7467.1|7467.9|7461.9|7480.6|7471.3|7461.5|7455.3|51
1727365720000|2024-09-26 15:48:40|7468.7|7462.7|7481.8|7473.8|7481.8|7473.8|7468.4|7461.2|56
1727365730000|2024-09-26 15:48:50|7482.9|7474.9|7471.9|7465.9|7482.9|7474.9|7467.6|7461.6|47
1727365740000|2024-09-26 15:49:00|7472.2|7466.2|7467.1|7461.1|7481.1|7470.5|7467.1|7461.1|82
1727365750000|2024-09-26 15:49:10|7466|7460|7476.3|7470.3|7477.8|7470.3|7458.9|7452.9|51
1727365760000|2024-09-26 15:49:20|7477|7471|7466|7460|7478.1|7471|7466|7460|52
1727365770000|2024-09-26 15:49:30|7466.3|7460.3|7469.1|7461.1|7471|7462.9|7461.6|7454.7|48
1727365780000|2024-09-26 15:49:40|7468.1|7460.1|7469.3|7463.3|7469.8|7463.8|7460.3|7454.2|44
1727365790000|2024-09-26 15:49:50|7467.8|7461.8|7466.5|7460.5|7470.8|7461.8|7461.8|7454.9|43
1727365800000|2024-09-26 15:50:00|7462.6|7456.6|7483.2|7471.2|7488.7|7478.1|7462.6|7456.6|65
1727365810000|2024-09-26 15:50:10|7481.7|7469.7|7467|7459|7481.7|7472|7465.8|7459|25
1727365820000|2024-09-26 15:50:20|7469.6|7457.6|7462.2|7454.2|7469.6|7460.2|7460.4|7453|14
1727365830000|2024-09-26 15:50:30|7461.7|7455.7|7442.1|7430.1|7461.7|7455.7|7435.5|7425.8|29
1727365840000|2024-09-26 15:50:40|7443.1|7431.1|7440|7428|7446.4|7434.4|7432.5|7424.8|13
1727365850000|2024-09-26 15:50:50|7441.1|7429.1|7440.9|7428.9|7445.5|7433.5|7437.6|7428|6
1727365860000|2024-09-26 15:51:00|7440.4|7428.4|7428.4|7420.4|7440.4|7429.4|7425.8|7417.4|13
1727365870000|2024-09-26 15:51:10|7426.9|7420.9|7431.6|7423.6|7431.6|7423.6|7422.5|7416.5|18
1727365880000|2024-09-26 15:51:20|7432.1|7424.1|7437.3|7425.3|7442.2|7430.2|7431|7422|7
1727365890000|2024-09-26 15:51:30|7436.3|7430.3|7433.8|7421.8|7436.3|7430.3|7429.4|7421.2|7
1727365900000|2024-09-26 15:51:40|7433.5|7421.5|7433.4|7421.4|7434.8|7423.1|7431.1|7421.4|5
1727365910000|2024-09-26 15:51:50|7434.8|7422.8|7447|7435|7451.4|7439.4|7434.8|7422.8|11
1727365920000|2024-09-26 15:52:00|7447.5|7435.5|7454.5|7442.5|7463.5|7451.5|7447.5|7435.5|19
1727365930000|2024-09-26 15:52:10|7453.1|7445.1|7454.5|7442.5|7455.5|7445.5|7449.6|7437.6|8
1727365940000|2024-09-26 15:52:20|7455.2|7443.2|7450.6|7442.6|7455.5|7443.5|7450.6|7440.8|4
1727365950000|2024-09-26 15:52:30|7450.4|7442.4|7447.5|7435.5|7451.8|7442.4|7447.5|7435.5|5
1727365960000|2024-09-26 15:52:40|7447.8|7435.8|7455.5|7443.5|7455.8|7443.8|7446.2|7435.6|10
1727365970000|2024-09-26 15:52:50|7457.2|7445.2|7454.9|7442.9|7457.2|7445.2|7452.6|7440.6|10
1727365980000|2024-09-26 15:53:00|7455.1|7443.1|7453.5|7441.5|7455.7|7445.2|7452.7|7440.9|3
1727365990000|2024-09-26 15:53:10|7453.7|7441.7|7452|7444|7454.2|7445|7452|7441.7|3
1727366000000|2024-09-26 15:53:20|7451.8|7439.8|7447.1|7435.1|7451.8|7439.8|7447.1|7435.1|5
1727366010000|2024-09-26 15:53:30|7445.9|7433.9|7469.6|7457.6|7469.6|7457.6|7445.9|7433.9|7
1727366020000|2024-09-26 15:53:40|7470|7458|7472.1|7460.1|7480.1|7468.1|7470|7458|12
1727366030000|2024-09-26 15:53:50|7471.9|7459.9|7476.9|7464.9|7476.9|7468|7471.9|7459.9|3
1727366040000|2024-09-26 15:54:00|7475.9|7469.9|7477|7471|7484.2|7472.2|7475.9|7467.1|6
1727366050000|2024-09-26 15:54:10|7477.6|7471.6|7483|7471|7483|7471.6|7477.6|7468.2|2
1727366060000|2024-09-26 15:54:20|7485.9|7473.9|7485.9|7473.9|7485.9|7473.9|7485.9|7473.9|0
1727366070000|2024-09-26 15:54:30|7486.1|7474.1|7483.3|7471.3|7486.9|7479.8|7483.3|7471.3|6
1727366080000|2024-09-26 15:54:40|7483.1|7471.1|7469.6|7457.6|7483.1|7471.1|7467.9|7455.9|11
1727366090000|2024-09-26 15:54:50|7470.5|7458.5|7461.5|7449.5|7470.5|7458.5|7460.4|7448.4|5
1727366100000|2024-09-26 15:55:00|7461.2|7449.2|7457.5|7445.5|7461.2|7449.2|7455|7443|5
1727366110000|2024-09-26 15:55:10|7457.3|7445.3|7458.4|7446.4|7458.9|7446.9|7454.2|7442.2|3
1727366120000|2024-09-26 15:55:20|7458.5|7446.5|7452.8|7440.8|7458.8|7446.8|7452.8|7440.8|7
1727366130000|2024-09-26 15:55:30|7452.5|7440.5|7448.5|7436.5|7452.5|7440.5|7444.8|7432.8|5
1727366140000|2024-09-26 15:55:40|7450.4|7438.4|7452.4|7440.4|7452.7|7440.7|7450.4|7438.4|0
1727366150000|2024-09-26 15:55:50|7451.3|7439.3|7447|7435|7451.3|7439.3|7447|7435|1
1727366160000|2024-09-26 15:56:00|7445.5|7433.5|7433.7|7421.7|7445.5|7435|7432.1|7420.1|8
1727366170000|2024-09-26 15:56:10|7433|7421|7433.2|7425.2|7435.5|7425.2|7432.8|7420.8|0
1727366180000|2024-09-26 15:56:20|7435.2|7423.2|7434.5|7426.5|7435.2|7426.5|7433.6|7423|4
1727366190000|2024-09-26 15:56:30|7434.3|7426.3|7434.4|7426.4|7437.6|7426.4|7434.3|7424.8|1
1727366200000|2024-09-26 15:56:40|7436.7|7428.7|7441.1|7433.1|7441.1|7433.1|7436.7|7427.5|2
1727366210000|2024-09-26 15:56:50|7440.6|7428.6|7440.8|7428.8|7440.8|7428.8|7440.6|7428.6|2
1727366220000|2024-09-26 15:57:00|7441.1|7429.1|7440.3|7428.3|7441.1|7431.9|7439.6|7428.3|2
1727366230000|2024-09-26 15:57:10|7440.1|7428.1|7440.1|7428.1|7440.1|7428.1|7440.1|7428.1|0
1727366240000|2024-09-26 15:57:20|||||||||2
1727366250000|2024-09-26 15:57:30|7446.6|7434.6|7446.3|7434.3|7446.6|7434.6|7444.7|7432.7|3
1727366260000|2024-09-26 15:57:40|7446.1|7434.1|7452.4|7440.4|7452.7|7440.7|7446.1|7434.1|4
1727366270000|2024-09-26 15:57:50|7456|7444|7457.4|7445.4|7457.4|7445.4|7456|7444|5
1727366280000|2024-09-26 15:58:00|7457.6|7445.6|7451|7443|7457.6|7445.6|7450.8|7441.3|1
1727366290000|2024-09-26 15:58:10|7453.3|7441.3|7451|7443|7453.3|7443|7451|7439.3|1
1727366310000|2024-09-26 15:58:30|7450.1|7442.1|7450.1|7442.1|7450.1|7442.1|7450.1|7442.1|0
1727366320000|2024-09-26 15:58:40|7449.9|7441.9|7449.9|7441.9|7449.9|7441.9|7449.9|7441.9|0
1727366340000|2024-09-26 15:59:00|7450.2|7442.2|7443.8|7431.8|7450.2|7442.2|7443.8|7431.8|7
1727366350000|2024-09-26 15:59:10|7444.2|7432.2|7433.1|7427.1|7444.2|7433.7|7432.8|7426.4|8
1727366360000|2024-09-26 15:59:20|7432.7|7426.7|7432.7|7426.7|7432.7|7426.7|7432.7|7426.7|1
1727366370000|2024-09-26 15:59:30|7432.4|7426.4|7431.5|7425.5|7432.4|7426.4|7431.5|7425.5|1
1727366380000|2024-09-26 15:59:40|7432.4|7426.4|7440.3|7428.3|7440.3|7428.3|7432.2|7426.2|6
1727366390000|2024-09-26 15:59:50|7441.4|7429.4|7443|7431|7443.8|7431.8|7441.4|7429.4|4
1727366400000|2024-09-26 16:00:00|7443.3|7431.3|7438.9|7432.9|7444.9|7435.3|7438.9|7430.7|9
1727366410000|2024-09-26 16:00:10|7439.6|7427.6|7440.1|7428.1|7440.1|7428.1|7439.6|7427.6|4
1727366420000|2024-09-26 16:00:20|7437.1|7429.1|7432.3|7426.3|7437.1|7429.1|7432.3|7426.3|3
1727366430000|2024-09-26 16:00:30|7432.8|7426.8|7431.4|7425.4|7432.8|7426.8|7431.4|7425.4|7
1727366440000|2024-09-26 16:00:40|7424.3|7412.3|7421.7|7413.7|7424.3|7413.7|7421.7|7412.3|4
1727366450000|2024-09-26 16:00:50|7419.9|7413.9|7420.4|7414.4|7420.4|7414.4|7419.6|7413.6|6
1727366460000|2024-09-26 16:01:00|7421|7415|7419.9|7413.9|7422.3|7415.5|7419.9|7413.9|3
1727366470000|2024-09-26 16:01:10|7419.5|7413.5|7421.8|7413.8|7421.8|7413.8|7419.5|7413.5|6
1727366480000|2024-09-26 16:01:20|7422|7414|7420.2|7414.2|7428.4|7416.4|7419.4|7413.4|5
1727366490000|2024-09-26 16:01:30|7421.5|7413.5|7420.2|7414.2|7421.5|7414.2|7419.4|7413.4|6
1727366500000|2024-09-26 16:01:40|7421.7|7413.7|7421.7|7413.7|7421.7|7413.7|7421.7|7413.7|3
1727366510000|2024-09-26 16:01:50|7423.3|7415.3|7433.1|7421.1|7433.1|7422.9|7423.3|7415.2|12
1727366520000|2024-09-26 16:02:00|7433.6|7421.6|7432.6|7424.6|7436.2|7426.5|7430.8|7419.7|5
1727366530000|2024-09-26 16:02:10|7432.9|7424.9|7440.8|7434.8|7448|7438.3|7432.6|7424.6|16
1727366540000|2024-09-26 16:02:20|7440.3|7434.3|7443|7435|7445.4|7435.4|7439.9|7432.7|4
1727366550000|2024-09-26 16:02:30|7443.9|7435.9|7443.2|7435.2|7443.9|7435.9|7443.2|7435.2|0
1727366570000|2024-09-26 16:02:50|7439.9|7433.9|7442.4|7436.4|7442.4|7436.4|7439.7|7433.7|4
1727366580000|2024-09-26 16:03:00|7442.8|7436.8|7440.4|7434.4|7443.3|7437.3|7438.5|7432.5|9
1727366590000|2024-09-26 16:03:10|7440.2|7434.2|7440.2|7434.2|7440.2|7434.2|7440.2|7434.2|1
1727366600000|2024-09-26 16:03:20|7441.4|7433.4|7439.4|7433.4|7441.4|7433.4|7439.4|7433.4|2
1727366610000|2024-09-26 16:03:30|7439.8|7433.8|7444.3|7436.3|7447.7|7436.3|7439.8|7432.7|1
1727366620000|2024-09-26 16:03:40|7445.9|7433.9|7444|7436|7445.9|7436|7443.6|7433.9|1
1727366630000|2024-09-26 16:03:50|7443.9|7437.9|7450|7438|7450|7440.4|7443.9|7435.7|3
1727366640000|2024-09-26 16:04:00|7450.9|7438.9|7448.5|7442.5|7452.7|7442.5|7448.5|7438.9|1
1727366650000|2024-09-26 16:04:10|7465.9|7457.9|7466.1|7458.1|7468.1|7461.7|7465.9|7457.9|55
1727366660000|2024-09-26 16:04:20|7464.8|7458.8|7466.8|7460.8|7467.3|7461.3|7463.6|7457.6|5
1727366670000|2024-09-26 16:04:30|7466.6|7460.6|7461.4|7453.4|7466.6|7460.6|7461|7451.5|7
1727366680000|2024-09-26 16:04:40|7459.2|7453.2|7459.9|7451.9|7462.2|7453.2|7458.2|7450.2|17
1727366690000|2024-09-26 16:04:50|7460.1|7452.1|7460.1|7452.1|7460.1|7452.1|7460.1|7452.1|2
1727366700000|2024-09-26 16:05:00|7459.9|7451.9|7465.4|7453.4|7465.8|7456.1|7459.9|7451.9|12
1727366710000|2024-09-26 16:05:10|7465.1|7453.1|7465.4|7453.4|7465.4|7453.4|7464.4|7452.4|2
1727366720000|2024-09-26 16:05:20|7464.3|7452.3|7464|7452|7464.3|7452.3|7464|7452|0
1727366730000|2024-09-26 16:05:30|7464.2|7452.2|7464.8|7458.8|7464.8|7458.8|7462.3|7452.2|5
1727366740000|2024-09-26 16:05:40|7464|7458|7459.8|7451.8|7465|7458|7459.8|7451.5|15
1727366750000|2024-09-26 16:05:50|7458.7|7450.7|7458.2|7450.2|7458.7|7450.7|7458.2|7450.2|11
1727366760000|2024-09-26 16:06:00|7458|7450|7462.7|7450.7|7463.4|7452|7458|7450|4
1727366770000|2024-09-26 16:06:10|7462.2|7450.2|7462.5|7450.5|7462.5|7450.5|7462.2|7450.2|1
1727366780000|2024-09-26 16:06:20|7462.8|7450.8|7462.2|7456.2|7463.1|7456.2|7462.2|7450.3|2
1727366800000|2024-09-26 16:06:40|7462.3|7456.3|7465.4|7453.4|7467.8|7458.1|7461.9|7449.9|10
1727366810000|2024-09-26 16:06:50|7465.2|7453.2|7463|7451|7465.2|7453.2|7462.5|7450.5|1
1727366820000|2024-09-26 16:07:00|7463.9|7451.9|7467.6|7461.6|7467.6|7461.6|7463.1|7451.9|5
1727366830000|2024-09-26 16:07:10|7465.9|7459.9|7466.7|7458.7|7466.7|7460.6|7465.9|7458.7|3
1727366840000|2024-09-26 16:07:20|7467|7459|7466.7|7458.7|7467.2|7459.2|7466.7|7458.7|1
1727366850000|2024-09-26 16:07:30|7466.5|7458.5|7462.6|7454.6|7467.8|7458.5|7462.6|7452.6|24
1727366860000|2024-09-26 16:07:40|7462.4|7454.4|7462.4|7454.4|7462.4|7454.4|7462.4|7454.4|0
1727366880000|2024-09-26 16:08:00|7462.7|7454.7|7464.6|7456.6|7465.2|7457.2|7458.9|7452.9|5
1727366890000|2024-09-26 16:08:10|7465.8|7453.8|7466.1|7458.1|7466.3|7459.6|7463.1|7452.8|2
1727366900000|2024-09-26 16:08:20|7466.7|7458.7|7466.4|7458.4|7468.5|7458.7|7466.4|7456.5|3
1727366910000|2024-09-26 16:08:30|7468.7|7456.7|7463.5|7457.5|7468.7|7458.4|7463.5|7456.7|2
1727366930000|2024-09-26 16:08:50|7463.8|7457.8|7466.5|7460.5|7466.5|7460.5|7463.8|7457.8|2
1727366940000|2024-09-26 16:09:00|7467|7461|7458.8|7452.8|7467|7461|7458.8|7452.8|7
1727366950000|2024-09-26 16:09:10|7459.1|7453.1|7442.5|7430.5|7459.1|7453.1|7437.3|7426.6|15
1727366960000|2024-09-26 16:09:20|7443.4|7431.4|7442.2|7434.2|7443.9|7434.2|7442.2|7431.4|4
1727366970000|2024-09-26 16:09:30|7443.9|7431.9|7442.2|7434.2|7443.9|7434.2|7441.9|7431.9|2
1727366980000|2024-09-26 16:09:40|7443.5|7431.5|7446.7|7434.7|7446.7|7434.7|7443.5|7431.5|2
1727366990000|2024-09-26 16:09:50|7450.3|7438.3|7448.7|7436.7|7450.3|7438.3|7448.7|7436.7|1
1727367000000|2024-09-26 16:10:00|7448|7440|7453.6|7445.6|7453.6|7445.6|7448|7439.9|1
1727367010000|2024-09-26 16:10:10|7454.9|7446.9|7454.9|7446.9|7454.9|7446.9|7454.9|7446.9|0
1727367020000|2024-09-26 16:10:20|7454.2|7448.2|7454.2|7448.2|7454.2|7448.2|7454.2|7448.2|0
1727367030000|2024-09-26 16:10:30|7454.6|7448.6|7450.8|7438.8|7455.2|7448.6|7450.8|7438.8|4
1727367040000|2024-09-26 16:10:40|7448.2|7436.2|7448.2|7436.2|7448.2|7436.2|7448.2|7436.2|0
1727367060000|2024-09-26 16:11:00|7448|7436|7446.6|7438.6|7448|7439.8|7445.8|7436|1
1727367070000|2024-09-26 16:11:10|7453.1|7441.1|7452.8|7440.8|7453.8|7441.8|7452.8|7440.8|2
1727367080000|2024-09-26 16:11:20|7448.5|7436.5|7446.2|7434.2|7448.5|7436.5|7446.2|7434.2|1
1727367090000|2024-09-26 16:11:30|7445.9|7433.9|7444.4|7432.4|7446.5|7434.5|7444.1|7432.1|2
1727367100000|2024-09-26 16:11:40|7444.1|7432.1|7442.6|7430.6|7444.1|7432.1|7442.6|7430.6|2
1727367110000|2024-09-26 16:11:50|7442.9|7430.9|7440.7|7428.7|7442.9|7430.9|7440.5|7428.5|2
1727367120000|2024-09-26 16:12:00|7441.2|7429.2|7439.6|7433.6|7441.2|7433.6|7439.6|7429.2|0
1727367130000|2024-09-26 16:12:10|7446.9|7434.9|7447.1|7435.1|7447.1|7435.1|7446.3|7434.3|3
1727367140000|2024-09-26 16:12:20|7447.7|7435.7|7450.1|7438.1|7450.1|7438.1|7447.7|7435.7|0
1727367160000|2024-09-26 16:12:40|7442|7430|7443.4|7431.4|7443.4|7431.4|7441.5|7429.5|12
1727367170000|2024-09-26 16:12:50|7442.9|7430.9|7442.6|7430.6|7442.9|7430.9|7442.6|7430.6|1
1727367190000|2024-09-26 16:13:10|7442|7430|7441.4|7429.4|7442|7430|7441.4|7429.4|1
1727367200000|2024-09-26 16:13:20|7440.6|7428.6|7442.2|7430.2|7442.4|7430.4|7440.3|7428.3|2
1727367210000|2024-09-26 16:13:30|7442.4|7430.4|7442.2|7430.2|7442.4|7430.4|7441.4|7429.4|1
1727367220000|2024-09-26 16:13:40|7442|7430|7442|7430|7442|7430|7442|7430|0
1727367230000|2024-09-26 16:13:50|7441.3|7433.3|7442.7|7430.7|7443|7433.3|7441.3|7430.7|3
1727367240000|2024-09-26 16:14:00|7442.2|7430.2|7441.9|7433.9|7443.2|7433.9|7441.5|7430.2|6
1727367250000|2024-09-26 16:14:10|7441.5|7433.5|7443.2|7431.2|7443.2|7433.8|7441.5|7430.7|1
1727367260000|2024-09-26 16:14:20|7443|7431|7449.5|7437.5|7449.5|7437.5|7443|7431|5
1727367270000|2024-09-26 16:14:30|7449.1|7437.1|7448|7436|7449.1|7437.1|7448|7436|0
1727367280000|2024-09-26 16:14:40|7447.5|7435.5|7443.9|7431.9|7447.5|7435.5|7443.7|7431.7|1
1727367290000|2024-09-26 16:14:50|7443.2|7431.2|7448|7436|7448|7436|7442.4|7430.4|5
1727367300000|2024-09-26 16:15:00|7455.5|7443.5|7449.5|7437.5|7456.3|7444.4|7449.5|7437.5|9
1727367310000|2024-09-26 16:15:10|7449.3|7437.3|7442.3|7430.3|7449.3|7437.3|7442.3|7430.3|3
1727367320000|2024-09-26 16:15:20|7447.2|7435.2|7445.9|7433.9|7447.2|7435.2|7445.9|7433.9|7
1727367330000|2024-09-26 16:15:30|7445.6|7433.6|7447.7|7435.7|7447.7|7435.7|7445|7433|4
1727367340000|2024-09-26 16:15:40|7447.2|7435.2|7447.1|7435.1|7447.2|7435.2|7447.1|7435.1|0
1727367350000|2024-09-26 16:15:50|7447.9|7435.9|7449.4|7437.4|7449.4|7437.4|7447.9|7435.9|0
1727367360000|2024-09-26 16:16:00|7449.9|7437.9|7446.6|7438.6|7449.9|7438.6|7446.6|7437.4|4
1727367380000|2024-09-26 16:16:20|7446.4|7438.4|7441|7433|7446.7|7438.4|7441|7433|2
1727367400000|2024-09-26 16:16:40|7440.8|7432.8|7440.3|7432.3|7440.8|7432.8|7440.3|7432.3|0
1727367420000|2024-09-26 16:17:00|7440|7432|7438.9|7432.9|7440|7432.9|7438.3|7431.8|4
1727367430000|2024-09-26 16:17:10|7436.9|7430.9|7441.1|7433.1|7441.1|7433.1|7436.4|7430.4|5
1727367440000|2024-09-26 16:17:20|7441.9|7433.9|7441.9|7433.9|7441.9|7433.9|7441.9|7433.9|1
1727367450000|2024-09-26 16:17:30|7442.1|7434.1|7442.1|7434.1|7442.1|7434.1|7442.1|7434.1|1
1727367460000|2024-09-26 16:17:40|7442.6|7434.6|7442.3|7434.3|7442.6|7434.6|7442.3|7434.3|2
1727367470000|2024-09-26 16:17:50|7442.6|7434.6|7442.6|7434.6|7442.6|7434.6|7442.6|7434.6|0
1727367480000|2024-09-26 16:18:00|7442.1|7434.1|7440.8|7432.8|7442.1|7434.1|7440.8|7432.8|3
1727367490000|2024-09-26 16:18:10|7439.9|7431.9|7438.4|7426.4|7439.9|7431.9|7437.7|7425.7|6
1727367520000|2024-09-26 16:18:40|7438|7430|7440.7|7428.7|7440.7|7430.5|7438|7428.7|1
1727367530000|2024-09-26 16:18:50|7440.9|7428.9|7443.1|7431.1|7443.1|7431.1|7440.9|7428.9|3
1727367540000|2024-09-26 16:19:00|7444.2|7432.2|7441.3|7429.3|7444.2|7432.2|7441|7429|5
1727367550000|2024-09-26 16:19:10|7436.8|7428.8|7433.5|7427.5|7436.8|7428.8|7433.5|7426.8|1
1727367560000|2024-09-26 16:19:20|7433.3|7427.3|7433.3|7427.3|7433.3|7427.3|7433.3|7427.3|86
1727367570000|2024-09-26 16:19:30|7433.5|7427.5|7434.2|7426.2|7434.2|7427.5|7433.5|7426.2|1
1727367580000|2024-09-26 16:19:40|7433.7|7427.7|7434.2|7428.2|7434.7|7428.2|7433.7|7426.7|2
1727367590000|2024-09-26 16:19:50|7433.9|7425.9|7433.4|7421.4|7434.2|7425.9|7433.4|7421.4|2
1727367600000|2024-09-26 16:20:00|7433|7421|7426.1|7418.1|7433|7421.2|7426.1|7416.4|5
1727367620000|2024-09-26 16:20:20|7426.4|7418.4|7425.9|7419.9|7428.1|7419.9|7425.9|7416.1|1
1727367630000|2024-09-26 16:20:30|7426.1|7420.1|7424.9|7418.9|7426.1|7420.1|7424.9|7418.9|0
1727367640000|2024-09-26 16:20:40|7424.7|7418.7|7424.4|7418.4|7424.7|7418.7|7424.4|7418.4|1
1727367650000|2024-09-26 16:20:50|7424.1|7418.1|7430.8|7418.8|7431.1|7419.1|7423.6|7417.6|2
1727367660000|2024-09-26 16:21:00|7430.6|7418.6|7423.7|7415.7|7430.6|7421.3|7423.7|7415.7|4
1727367670000|2024-09-26 16:21:10|7423.5|7415.5|7423.5|7415.5|7423.5|7415.5|7423.5|7415.5|0
1727367680000|2024-09-26 16:21:20|7423.7|7415.7|7422|7416|7423.7|7416|7422|7415.7|1
1727367700000|2024-09-26 16:21:40|7422.5|7416.5|7425|7417|7425|7417|7422|7416|1
1727367710000|2024-09-26 16:21:50|7428.1|7416.1|7428|7416|7428.1|7416.1|7426.3|7414.3|1
1727367720000|2024-09-26 16:22:00|7427.8|7415.8|7429.5|7423.5|7433.5|7423.8|7426.8|7415.8|11
1727367730000|2024-09-26 16:22:10|7428.4|7422.4|7430.5|7422.5|7430.5|7423.5|7428.4|7422.4|1
1727367750000|2024-09-26 16:22:30|7430|7422|7436.9|7428.9|7438.4|7428.9|7430|7422|4
1727367760000|2024-09-26 16:22:40|7435.9|7427.9|7435.9|7427.9|7436.2|7428.2|7435.9|7427.9|5
1727367770000|2024-09-26 16:22:50|7434.6|7428.6|7434.4|7428.4|7434.6|7428.6|7434.4|7428.4|0
1727367780000|2024-09-26 16:23:00|7434.1|7428.1|7425.8|7417.8|7434.4|7428.4|7425.6|7417.6|18
1727367790000|2024-09-26 16:23:10|7426.1|7418.1|7432.9|7420.9|7432.9|7420.9|7426.1|7418.1|7
1727367800000|2024-09-26 16:23:20|7433.2|7421.2|7431.7|7423.7|7434.2|7423.7|7431.4|7420.7|2
1727367810000|2024-09-26 16:23:30|7433.9|7421.9|7431.4|7419.4|7433.9|7423.7|7431.4|7419.4|0
1727367820000|2024-09-26 16:23:40|7431.9|7419.9|7430.3|7418.3|7431.9|7419.9|7430.3|7418.3|0
1727367840000|2024-09-26 16:24:00|7430.1|7418.1|7429.8|7417.8|7430.6|7422.2|7428.9|7417.8|1
1727367850000|2024-09-26 16:24:10|7429.6|7417.6|7429.6|7417.6|7429.6|7417.6|7429.6|7417.6|1
1727367870000|2024-09-26 16:24:30|7429.8|7417.8|7435.8|7423.8|7435.8|7426.1|7427.9|7417.8|2
1727367880000|2024-09-26 16:24:40|7435.1|7423.1|7426|7420|7435.1|7423.1|7426|7419.2|12
1727367890000|2024-09-26 16:24:50|7425.5|7419.5|7423.6|7415.6|7425.7|7419.5|7422.8|7413.1|16
1727367900000|2024-09-26 16:25:00|7423.9|7415.9|7419.2|7413.2|7423.9|7417.4|7419.2|7413.2|2
1727367910000|2024-09-26 16:25:10|7421.3|7413.3|7421.3|7413.3|7421.3|7413.3|7421.3|7413.3|5
1727367920000|2024-09-26 16:25:20|7422.7|7414.7|7422.7|7414.7|7422.7|7414.7|7422.7|7414.7|0
1727367950000|2024-09-26 16:25:50|7422.9|7414.9|7422.9|7414.9|7422.9|7414.9|7422.9|7414.9|1
1727367960000|2024-09-26 16:26:00|7422.4|7414.4|7431.9|7419.9|7432.4|7424.5|7421.7|7414.4|9
1727367970000|2024-09-26 16:26:10|7431.2|7419.2|7428.4|7416.4|7432|7421.9|7427.9|7416.2|3
1727367980000|2024-09-26 16:26:20|7426.2|7418.2|7426.2|7418.2|7426.2|7418.2|7426.2|7418.2|0
1727367990000|2024-09-26 16:26:30|7425.9|7417.9|7431.8|7419.8|7431.8|7419.8|7425.9|7417.9|3
1727368000000|2024-09-26 16:26:40|7432.1|7420.1|7433.5|7425.5|7433.5|7425.5|7430.6|7420.1|1
1727368010000|2024-09-26 16:26:50|7433.8|7425.8|7446.9|7440.9|7447.9|7441.1|7433.8|7425.8|16
1727368020000|2024-09-26 16:27:00|7447.2|7441.2|7444.4|7432.4|7447.7|7441.7|7444.3|7432.3|6
1727368040000|2024-09-26 16:27:20|7443.1|7431.1|7444.9|7432.9|7444.9|7432.9|7443.1|7431.1|1
1727368050000|2024-09-26 16:27:30|7444.1|7432.1|7443.3|7431.3|7444.1|7432.1|7443.1|7431.1|1
1727368070000|2024-09-26 16:27:50|7443.6|7431.6|7443.6|7431.6|7443.6|7431.6|7443.6|7431.6|0
1727368080000|2024-09-26 16:28:00|7443.4|7431.4|7446.6|7434.6|7446.6|7434.6|7443.4|7431.4|0
1727368090000|2024-09-26 16:28:10|7446.1|7434.1|7450.9|7438.9|7452.4|7445.6|7446.1|7434.1|2
1727368100000|2024-09-26 16:28:20|7451.5|7439.5|7451.5|7439.5|7451.5|7439.5|7451.5|7439.5|0
1727368120000|2024-09-26 16:28:40|7451.7|7439.7|7451|7439|7451.7|7439.7|7451|7439|1
1727368130000|2024-09-26 16:28:50|7451.5|7439.5|7450.9|7438.9|7451.5|7439.5|7450.9|7438.9|3
1727368140000|2024-09-26 16:29:00|||||||||1
1727368180000|2024-09-26 16:29:40|7451.3|7445.3|7449.3|7441.3|7451.3|7445.3|7449.1|7441.1|7
1727368190000|2024-09-26 16:29:50|7448.7|7436.7|7444.3|7436.3|7448.7|7436.7|7444.3|7433.7|3
1727368200000|2024-09-26 16:30:00|7444.7|7436.7|7444.7|7436.7|7444.7|7436.7|7444.7|7436.7|1
1727368210000|2024-09-26 16:30:10|7444.3|7438.3|7444.3|7438.3|7444.3|7438.3|7444.3|7438.3|7
1727368220000|2024-09-26 16:30:20|7443.7|7437.7|7444.2|7436.2|7444.2|7437.7|7443.3|7436.2|0
1727368230000|2024-09-26 16:30:30|7444.5|7436.5|7444.3|7438.3|7444.7|7438.3|7444.3|7436.5|1
1727368240000|2024-09-26 16:30:40|7443.8|7437.8|7443.8|7437.8|7444.1|7438.1|7443.8|7437.8|2
1727368260000|2024-09-26 16:31:00|7444.1|7438.1|7445.4|7433.4|7445.4|7438.3|7443.8|7432.9|2
1727368270000|2024-09-26 16:31:10|7444.9|7432.9|7443.2|7431.2|7444.9|7432.9|7442.9|7430.9|0
1727368280000|2024-09-26 16:31:20|7442.7|7430.7|7442.5|7430.5|7442.7|7430.7|7442.5|7430.5|2
1727368290000|2024-09-26 16:31:30|7442.4|7430.4|7443|7431|7443|7431|7442.4|7430.4|2
1727368310000|2024-09-26 16:31:50|7442.4|7430.4|7442.5|7430.5|7442.5|7430.5|7442.4|7430.4|1
1727368320000|2024-09-26 16:32:00|7442.7|7430.7|7442.7|7430.7|7442.7|7430.7|7442.7|7430.7|0
1727368330000|2024-09-26 16:32:10|7442.5|7430.5|7453|7441|7453.2|7441.2|7442.5|7430.5|6
1727368340000|2024-09-26 16:32:20|7452.4|7440.4|7451.7|7443.7|7452.4|7443.7|7450.9|7438.9|1
1727368360000|2024-09-26 16:32:40|7455.9|7443.9|7455.9|7443.9|7455.9|7443.9|7455.9|7443.9|2
1727368370000|2024-09-26 16:32:50|7457.4|7449.4|7454.3|7442.3|7457.4|7449.4|7454.3|7442.3|1
1727368380000|2024-09-26 16:33:00|7454.5|7442.5|7457.5|7445.5|7457.5|7445.5|7454.5|7442.5|3
1727368390000|2024-09-26 16:33:10|7459.7|7447.7|7463.1|7451.1|7463.1|7452.8|7459.7|7447.7|2
1727368400000|2024-09-26 16:33:20|7461|7453|7461|7449|7461|7453|7457.1|7448.2|1
1727368410000|2024-09-26 16:33:30|7461.7|7449.7|7461.7|7449.7|7461.7|7449.7|7461.2|7449.2|0
1727368420000|2024-09-26 16:33:40|7460.9|7448.9|7461.4|7449.4|7461.4|7449.4|7460.3|7448.3|0
1727368440000|2024-09-26 16:34:00|7461.9|7449.9|7461.6|7449.6|7461.9|7449.9|7461.6|7449.6|0
1727368470000|2024-09-26 16:34:30|7461.8|7449.8|7461.2|7453.2|7462.9|7453.2|7461|7449.8|5
1727368480000|2024-09-26 16:34:40|7462.5|7454.5|7462.2|7454.2|7462.5|7454.5|7462.2|7454.2|4
1727368490000|2024-09-26 16:34:50|7461.9|7453.9|7462.2|7454.2|7462.2|7454.2|7461.9|7453.9|3
1727368500000|2024-09-26 16:35:00|7461.7|7453.7|7461|7455|7462.7|7456|7461|7453.7|3
1727368510000|2024-09-26 16:35:10|7460.5|7454.5|7460.5|7454.5|7460.5|7454.5|7460.5|7454.5|0
1727368520000|2024-09-26 16:35:20|7459.9|7453.9|7458.4|7446.4|7460.8|7453.9|7458.4|7446.4|1
1727368530000|2024-09-26 16:35:30|7457.7|7445.7|7453.3|7445.3|7457.7|7446.1|7453.3|7444.8|0
1727368540000|2024-09-26 16:35:40|7454.6|7442.6|7450|7442|7454.6|7445.1|7450|7440.8|0
1727368550000|2024-09-26 16:35:50|7450.5|7442.5|7449.5|7441.5|7450.5|7442.5|7449.5|7441.5|0
1727368560000|2024-09-26 16:36:00|7453.7|7441.7|7449.9|7437.9|7453.7|7441.7|7448.2|7437.9|10
1727368570000|2024-09-26 16:36:10|7445.6|7439.6|7446.7|7438.7|7449.3|7439.6|7444.7|7437.3|0
1727368600000|2024-09-26 16:36:40|7445.9|7437.9|7445.9|7437.9|7446.4|7438.4|7445.9|7437.9|2
1727368610000|2024-09-26 16:36:50|7444.9|7436.9|7444.6|7436.6|7444.9|7436.9|7444.6|7436.6|0
1727368620000|2024-09-26 16:37:00|7444.9|7436.9|7446.8|7434.8|7446.8|7437.1|7441.9|7434.8|3
1727368630000|2024-09-26 16:37:10|7446.6|7434.6|7452.1|7440.1|7452.1|7440.1|7446.6|7434.6|5
1727368640000|2024-09-26 16:37:20|7452.6|7440.6|7452.9|7440.9|7452.9|7440.9|7452.6|7440.6|0
1727368650000|2024-09-26 16:37:30|7454.8|7442.8|7456.9|7444.9|7456.9|7444.9|7454.8|7442.8|1
1727368670000|2024-09-26 16:37:50|7459.9|7447.9|7461.4|7449.4|7461.4|7449.4|7459.9|7447.9|0
1727368680000|2024-09-26 16:38:00|7460.2|7452.2|7460.2|7452.2|7460.2|7452.2|7460.2|7452.2|0
1727368690000|2024-09-26 16:38:10|7460.4|7452.4|7459.6|7447.6|7460.8|7452.4|7458.3|7447.6|4
1727368700000|2024-09-26 16:38:20|7460.4|7448.4|7461.1|7449.1|7461.1|7449.1|7460.4|7448.4|0
1727368720000|2024-09-26 16:38:40|7461.4|7449.4|7461.4|7449.4|7461.4|7449.4|7461.4|7449.4|0
1727368740000|2024-09-26 16:39:00|7461.2|7449.2|7464.4|7452.4|7465|7456.8|7459.8|7449.2|3
1727368750000|2024-09-26 16:39:10|7463.5|7455.5|7463.5|7455.5|7463.5|7455.5|7463.5|7455.5|0
1727368770000|2024-09-26 16:39:30|7464.2|7456.2|7464|7456|7464.2|7456.2|7464|7456|1
1727368780000|2024-09-26 16:39:40|7463.5|7455.5|7463.5|7455.5|7463.5|7455.5|7463.5|7455.5|0
1727368790000|2024-09-26 16:39:50|7462.5|7456.5|7461.9|7449.9|7463.4|7456.7|7461.4|7449.4|4
1727368800000|2024-09-26 16:40:00|7462.5|7450.5|7460.7|7452.7|7463|7452.7|7460.5|7450.5|0
1727368810000|2024-09-26 16:40:10|7460.5|7452.5|7460.5|7452.5|7460.5|7452.5|7460.5|7452.5|0
1727368820000|2024-09-26 16:40:20|7462|7454|7462|7454|7462|7454|7462|7454|0
1727368830000|2024-09-26 16:40:30|7461.2|7455.2|7461.2|7455.2|7461.2|7455.2|7461.2|7455.2|0
1727368840000|2024-09-26 16:40:40|7461.5|7455.5|7461.5|7455.5|7461.5|7455.5|7461.5|7455.5|0
1727368850000|2024-09-26 16:40:50|7461.7|7453.7|7461.7|7453.7|7461.7|7453.7|7461.7|7453.7|3
1727368860000|2024-09-26 16:41:00|7461.5|7453.5|7462|7450|7462.9|7453.5|7461.5|7450|0
1727368870000|2024-09-26 16:41:10|7460.9|7452.9|7461.7|7453.7|7463.4|7453.7|7460.9|7451.4|0
1727368880000|2024-09-26 16:41:20|7461.1|7453.1|7460.9|7452.9|7461.1|7453.1|7460.9|7452.9|1
1727368910000|2024-09-26 16:41:50|7458.4|7452.4|7455.7|7449.7|7458.4|7452.4|7455.7|7449.3|6
1727368920000|2024-09-26 16:42:00|7456.4|7448.4|7452.8|7446.8|7456.4|7448.4|7451.6|7445.6|4
1727368930000|2024-09-26 16:42:10|7457.2|7445.2|7456.6|7448.6|7457.2|7448.6|7456.6|7445.2|3
1727368940000|2024-09-26 16:42:20|7460.8|7448.8|7462.3|7450.3|7462.3|7450.3|7460.8|7448.8|3
1727368950000|2024-09-26 16:42:30|7460|7452|7459.6|7453.6|7460|7453.6|7459.6|7452|0
1727368960000|2024-09-26 16:42:40|7463|7457|7463.8|7457.8|7465.3|7458.3|7463|7456.8|7
1727368970000|2024-09-26 16:42:50|7461.8|7453.8|7464.2|7452.2|7464.2|7453.8|7461.8|7452.2|4
1727368980000|2024-09-26 16:43:00|7463.9|7451.9|7463.9|7451.9|7463.9|7451.9|7463.9|7451.9|0
1727368990000|2024-09-26 16:43:10|7463.3|7451.3|7463.3|7451.3|7463.3|7451.3|7463.3|7451.3|0
1727369010000|2024-09-26 16:43:30|7464.2|7452.2|7464.2|7452.2|7464.2|7452.2|7464.2|7452.2|0
1727369020000|2024-09-26 16:43:40|7462.7|7454.7|7460.5|7454.5|7471.6|7459.6|7460.5|7454.5|22
1727369030000|2024-09-26 16:43:50|7460|7454|7459.2|7451.2|7460|7454|7458.8|7451.2|4
1727369040000|2024-09-26 16:44:00|7458.7|7450.7|7458.7|7450.7|7458.7|7450.7|7458.7|7450.7|1
1727369050000|2024-09-26 16:44:10|7458.5|7450.5|7458.5|7450.5|7458.5|7450.5|7458.5|7450.5|0
1727369060000|2024-09-26 16:44:20|7459.7|7453.7|7459.2|7451.2|7460.4|7454.4|7459.2|7451.2|20
1727369070000|2024-09-26 16:44:30|7457.7|7451.7|7456.7|7448.7|7458.2|7451.7|7456.7|7445.7|5
1727369080000|2024-09-26 16:44:40|7456.5|7448.5|7456.5|7448.5|7459|7448.5|7456.5|7446.2|2
1727369090000|2024-09-26 16:44:50|7457.7|7445.7|7457.7|7445.7|7457.7|7445.7|7457.7|7445.7|1
1727369100000|2024-09-26 16:45:00|7457.5|7445.5|7456.5|7448.5|7458.2|7448.5|7456|7445.5|1
1727369120000|2024-09-26 16:45:20|7460.8|7448.8|7459.1|7451.1|7460.8|7451.1|7459.1|7448.8|4
1727369130000|2024-09-26 16:45:30|7459.6|7451.6|7459.6|7451.6|7459.6|7451.6|7459.6|7451.6|0
1727369140000|2024-09-26 16:45:40|7460.1|7452.1|7460.1|7452.1|7460.1|7452.1|7460.1|7452.1|1
1727369150000|2024-09-26 16:45:50|7459.3|7451.3|7459.3|7451.3|7459.3|7451.3|7459.3|7451.3|0
1727369160000|2024-09-26 16:46:00|7458.9|7450.9|7454.8|7446.8|7458.9|7450.9|7454.8|7446|4
1727369170000|2024-09-26 16:46:10|7456|7444|7454.5|7442.5|7456|7444|7454.5|7442.5|0
1727369180000|2024-09-26 16:46:20|7455|7443|7455|7443|7455|7443|7455|7443|0
1727369190000|2024-09-26 16:46:30|7455.3|7443.3|7455.3|7443.3|7455.3|7443.3|7455.3|7443.3|0
1727369200000|2024-09-26 16:46:40|7455|7443|7454.8|7442.8|7455|7443|7454.8|7442.8|0
1727369210000|2024-09-26 16:46:50|7454.5|7442.5|7453.5|7441.5|7454.5|7442.5|7453.5|7441.5|1
1727369220000|2024-09-26 16:47:00|7453.3|7441.3|7453.2|7441.2|7453.3|7441.3|7453.2|7441.2|2
1727369230000|2024-09-26 16:47:10|7453|7441|7453.5|7441.5|7453.5|7441.5|7453|7441|0
1727369280000|2024-09-26 16:48:00|7453|7441|7451.5|7439.5|7453|7441|7451.5|7439.5|1
1727369290000|2024-09-26 16:48:10|7450.2|7438.2|7450.2|7438.2|7450.2|7438.2|7450.2|7438.2|0
1727369310000|2024-09-26 16:48:30|7449.4|7437.4|7450.2|7438.2|7450.2|7438.2|7441.2|7432.8|12
1727369320000|2024-09-26 16:48:40|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|0
1727369340000|2024-09-26 16:49:00|7445.6|7433.6|7442.2|7434.2|7445.6|7434.7|7439.7|7433.6|4
1727369350000|2024-09-26 16:49:10|7441.7|7433.7|7440.9|7434.9|7441.7|7434.9|7440.5|7433.4|2
1727369360000|2024-09-26 16:49:20|7440.7|7434.7|7436.7|7424.7|7440.7|7434.7|7436.7|7424.7|3
1727369370000|2024-09-26 16:49:30|7436.4|7424.4|7433.8|7421.8|7436.4|7424.4|7433.8|7421.8|2
1727369380000|2024-09-26 16:49:40|7433.3|7427.3|7434|7428|7434|7428|7433.3|7427.3|0
1727369390000|2024-09-26 16:49:50|7434.2|7428.2|7440.4|7428.4|7441.3|7429.3|7434.2|7427.7|3
1727369400000|2024-09-26 16:50:00|7441.8|7433.8|7441.4|7433.4|7442.7|7433.8|7438.5|7426.5|0
1727369410000|2024-09-26 16:50:10|7441.5|7429.5|7442.6|7430.6|7442.8|7430.8|7441.5|7429.5|0
1727369420000|2024-09-26 16:50:20|7441.7|7435.7|7450.1|7438.1|7450.1|7438.1|7441.7|7435.7|7
1727369430000|2024-09-26 16:50:30|7449.9|7437.9|7449.9|7437.9|7449.9|7437.9|7449.9|7437.9|1
1727369460000|2024-09-26 16:51:00|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|7450.1|7438.1|0
1727369470000|2024-09-26 16:51:10|7450.6|7438.6|7450.6|7438.6|7450.6|7438.6|7450.6|7438.6|0
1727369480000|2024-09-26 16:51:20|7450.3|7438.3|7451.3|7439.3|7451.3|7439.3|7450.3|7438.3|0
1727369490000|2024-09-26 16:51:30|7450.8|7438.8|7450.6|7438.6|7450.8|7440.1|7448.1|7438.6|0
1727369520000|2024-09-26 16:52:00|7448.9|7440.9|7449.1|7443.1|7449.2|7443.1|7448.9|7440.9|0
1727369530000|2024-09-26 16:52:10|7449.4|7443.4|7450.1|7444.1|7450.1|7444.1|7449.4|7443.4|0
1727369540000|2024-09-26 16:52:20|7457.9|7449.9|7459.2|7451.2|7460.7|7451.2|7457.9|7447.9|1
1727369550000|2024-09-26 16:52:30|7456.4|7444.4|7456.4|7444.4|7456.4|7444.4|7456.4|7444.4|3
1727369570000|2024-09-26 16:52:50|7456.9|7444.9|7459.5|7447.5|7459.5|7447.5|7456.9|7444.9|0
1727369580000|2024-09-26 16:53:00|7460|7448|7459|7447|7461.6|7452.3|7459|7447|1
1727369610000|2024-09-26 16:53:30|7458.5|7446.5|7458.5|7446.5|7458.5|7446.5|7458.5|7446.5|0
1727369620000|2024-09-26 16:53:40|7458.1|7446.1|7458.1|7446.1|7458.1|7446.1|7458.1|7446.1|0
1727369630000|2024-09-26 16:53:50|7459.2|7447.2|7460|7448|7460|7448|7459.2|7447.2|3
1727369640000|2024-09-26 16:54:00|7458.9|7450.9|7458.9|7452.9|7459.1|7453.1|7458.6|7450.9|1
1727369650000|2024-09-26 16:54:10|7458.6|7452.6|7458.6|7452.6|7458.6|7452.6|7458.6|7452.6|0
1727369660000|2024-09-26 16:54:20|7458.4|7452.4|7458.4|7452.4|7458.4|7452.4|7457.4|7451.4|7
1727369670000|2024-09-26 16:54:30|7458.2|7452.2|7455.6|7449.6|7458.2|7452.2|7455.6|7448.1|2
1727369690000|2024-09-26 16:54:50|7456.4|7448.4|7456.4|7448.4|7456.4|7448.4|7456.4|7448.4|1
1727369700000|2024-09-26 16:55:00|7454.8|7448.8|7455.6|7449.6|7455.6|7449.6|7454.6|7448.6|5
1727369710000|2024-09-26 16:55:10|7455.4|7449.4|7454.9|7448.9|7455.4|7449.4|7454.9|7448.9|0
1727369720000|2024-09-26 16:55:20|7455.2|7449.2|7455.6|7449.6|7455.6|7449.6|7455.2|7449.2|1
1727369750000|2024-09-26 16:55:50|7455.1|7449.1|7454.9|7448.9|7455.1|7449.1|7454.9|7448.9|0
1727369770000|2024-09-26 16:56:10|7454.3|7448.3|7448|7442|7454.8|7448.3|7448|7440.5|27
1727369790000|2024-09-26 16:56:30|7448.5|7442.5|7448.5|7442.5|7448.5|7442.5|7448.5|7442.5|0
1727369800000|2024-09-26 16:56:40|7450|7444|7447.7|7439.7|7450|7444|7447.7|7439.7|4
1727369820000|2024-09-26 16:57:00|7447|7439|7447|7439|7447|7439|7447|7439|13
1727369830000|2024-09-26 16:57:10|7445.4|7439.4|7445.2|7439.2|7445.4|7439.4|7445.2|7439.2|0
1727369840000|2024-09-26 16:57:20|7444.7|7438.7|7445.1|7439.1|7445.1|7439.1|7444.7|7438.7|7
1727369850000|2024-09-26 16:57:30|7445.3|7439.3|7447.4|7439.4|7447.4|7439.4|7445.3|7439.3|1
1727369870000|2024-09-26 16:57:50|7451|7439|7451|7439|7451|7439|7451|7439|0
1727369880000|2024-09-26 16:58:00|7451.7|7439.7|7451.7|7439.7|7451.7|7439.7|7451.7|7439.7|0
1727369890000|2024-09-26 16:58:10|7451.9|7439.9|7451.9|7439.9|7451.9|7439.9|7451.9|7439.9|0
1727369900000|2024-09-26 16:58:20|7451.7|7439.7|7451.7|7439.7|7451.7|7439.7|7451.7|7439.7|0
1727369910000|2024-09-26 16:58:30|7451.2|7439.2|7451.4|7439.4|7451.4|7439.4|7451.2|7439.2|0
1727369920000|2024-09-26 16:58:40|7451.7|7439.7|7451.4|7439.4|7451.7|7439.7|7451.4|7439.4|0
1727369940000|2024-09-26 16:59:00|7450.9|7438.9|7446.8|7440.8|7450.9|7441.2|7446.3|7438.9|2
1727369950000|2024-09-26 16:59:10|7446.1|7440.1|7448.9|7440.9|7450|7440.9|7445.1|7438|9
1727369970000|2024-09-26 16:59:30|7450.3|7442.3|7450.3|7442.3|7450.3|7442.3|7450.3|7442.3|0
1727369990000|2024-09-26 16:59:50|7449.1|7441.1|7448.4|7440.4|7449.1|7441.1|7448.4|7440.4|1
1727370000000|2024-09-26 17:00:00|7453.2|7441.2|7455.2|7443.2|7456.5|7444.5|7453.2|7441.2|5
1727370010000|2024-09-26 17:00:10|7456.7|7444.7|7457.5|7445.5|7458.2|7446.2|7456.7|7444.7|0
1727370020000|2024-09-26 17:00:20|7456.7|7444.7|7456.7|7444.7|7456.7|7444.7|7456.7|7444.7|0
1727370040000|2024-09-26 17:00:40|7457|7445|7457|7445|7457|7445|7457|7445|0
1727370050000|2024-09-26 17:00:50|7457.5|7445.5|7457.5|7445.5|7457.5|7445.5|7457.5|7445.5|0
1727370060000|2024-09-26 17:01:00|7457|7445|7454|7442|7457|7445|7454|7442|2
1727370070000|2024-09-26 17:01:10|7454.5|7442.5|7455|7443|7455|7443|7454.5|7442.5|0
1727370090000|2024-09-26 17:01:30|7454.8|7442.8|7457.2|7445.2|7457.2|7445.2|7454.8|7442.8|1
1727370100000|2024-09-26 17:01:40|7457|7445|7457.5|7445.5|7457.5|7445.5|7457|7445|0
1727370110000|2024-09-26 17:01:50|7456|7444|7459.2|7447.2|7461.6|7452.6|7456|7444|6
1727370120000|2024-09-26 17:02:00|7458.2|7446.2|7458.5|7446.5|7458.7|7446.7|7458.2|7446.2|1
1727370130000|2024-09-26 17:02:10|7458.2|7446.2|7448.7|7440.7|7458.5|7446.5|7448.7|7440.7|7
1727370140000|2024-09-26 17:02:20|7448.9|7440.9|7442.8|7430.8|7448.9|7440.9|7441.7|7430.8|26
1727370160000|2024-09-26 17:02:40|7440.3|7432.3|7439.8|7427.8|7440.3|7432.3|7439.8|7427.8|2
1727370200000|2024-09-26 17:03:20|7439.2|7427.2|7439.2|7427.2|7439.2|7427.2|7439.2|7427.2|0
1727370240000|2024-09-26 17:04:00|7439.4|7427.4|7439.4|7427.4|7439.4|7427.4|7439.4|7427.4|0
1727370280000|2024-09-26 17:04:40|7439.2|7427.2|7439.4|7427.4|7439.4|7427.4|7439|7427|1
1727370290000|2024-09-26 17:04:50|7439.2|7427.2|7439.2|7427.2|7439.2|7427.2|7439.2|7427.2|3
1727370300000|2024-09-26 17:05:00|7439.4|7427.4|7438.3|7426.3|7439.4|7427.4|7438.3|7426.3|1
1727370310000|2024-09-26 17:05:10|7437.6|7425.6|7437.6|7425.6|7437.6|7425.6|7437.6|7425.6|0
1727370330000|2024-09-26 17:05:30|7438.1|7426.1|7435.4|7423.4|7438.1|7426.1|7433.8|7421.8|8
1727370340000|2024-09-26 17:05:40|7435.1|7423.1|7431.2|7423.2|7435.1|7423.2|7431.2|7421.5|1
1727370370000|2024-09-26 17:06:10|7431|7423|7431|7423|7431|7423|7431|7423|0
1727370380000|2024-09-26 17:06:20|7435.3|7423.3|7435.8|7423.8|7435.8|7423.8|7435.3|7423.3|3
1727370420000|2024-09-26 17:07:00|7435.7|7423.7|7435.4|7427.4|7435.7|7427.4|7435.1|7423.7|1
1727370430000|2024-09-26 17:07:10|7435.1|7427.1|7435.1|7427.1|7435.1|7427.1|7435.1|7427.1|0
1727370450000|2024-09-26 17:07:30|7434.7|7426.7|7434.7|7426.7|7434.7|7426.7|7434.7|7426.7|0
1727370480000|2024-09-26 17:08:00|7433.9|7427.9|7434.2|7428.2|7434.9|7428.4|7433.9|7426.9|2
1727370520000|2024-09-26 17:08:40|7441.8|7433.8|7449.9|7441.9|7452.4|7445.9|7441.8|7433.8|7
1727370530000|2024-09-26 17:08:50|7450.1|7442.1|7450.1|7442.1|7450.1|7442.1|7450.1|7442.1|0
1727370540000|2024-09-26 17:09:00|7450.6|7442.6|7450.4|7444.4|7450.6|7444.4|7450.1|7442.1|3
1727370560000|2024-09-26 17:09:20|7452.2|7444.2|7452.2|7444.2|7452.2|7444.2|7452.2|7444.2|2
1727370570000|2024-09-26 17:09:30|7453.5|7445.5|7454|7446|7454|7446|7453.5|7445.5|2
1727370590000|2024-09-26 17:09:50|7453.9|7445.9|7450.2|7442.2|7453.9|7445.9|7450.2|7442.2|2
1727370600000|2024-09-26 17:10:00|7450.4|7442.4|7450.4|7442.4|7450.4|7442.4|7450.4|7442.4|0
1727370610000|2024-09-26 17:10:10|7450.7|7442.7|7450.7|7442.7|7450.7|7442.7|7450.7|7442.7|0
1727370630000|2024-09-26 17:10:30|7452.2|7444.2|7452.2|7444.2|7452.2|7444.2|7452.2|7444.2|5
1727370640000|2024-09-26 17:10:40|7452.9|7440.9|7452.9|7440.9|7452.9|7440.9|7452.9|7440.9|0
1727370650000|2024-09-26 17:10:50|7449.9|7441.9|7449.7|7437.7|7450.6|7441.9|7449.7|7437.7|1
1727370670000|2024-09-26 17:11:10|7449.4|7437.4|7449.4|7437.4|7449.4|7437.4|7449.4|7437.4|0
1727370680000|2024-09-26 17:11:20|7447.7|7435.7|7447.7|7435.7|7447.7|7435.7|7447.7|7435.7|0
1727370690000|2024-09-26 17:11:30|7447.3|7435.3|7447.5|7435.5|7447.5|7435.5|7447.3|7435.3|0
1727370700000|2024-09-26 17:11:40|7448|7436|7448.9|7436.9|7449|7437|7448|7436|0
1727370720000|2024-09-26 17:12:00|7449.1|7437.1|7448.7|7442.7|7449.1|7442.7|7447.8|7437.1|2
1727370740000|2024-09-26 17:12:20|7448.4|7442.4|7448.2|7442.2|7448.7|7442.7|7448.2|7442.2|0
1727370750000|2024-09-26 17:12:30|7448.5|7442.5|7448.2|7442.2|7450.5|7442.5|7448.2|7442.2|0
1727370760000|2024-09-26 17:12:40|7448.1|7436.1|7447.4|7439.4|7448.1|7439.4|7447|7436.1|5
1727370790000|2024-09-26 17:13:10|7447.6|7439.6|7447.6|7439.6|7447.6|7439.6|7447.6|7439.6|0
1727370800000|2024-09-26 17:13:20|7447.1|7439.1|7446.9|7438.9|7447.1|7439.1|7446.9|7438.9|1
1727370840000|2024-09-26 17:14:00|7446.7|7438.7|7446.7|7438.7|7446.7|7438.7|7446.7|7438.7|0
1727370860000|2024-09-26 17:14:20|7446.8|7440.8|7438|7426|7447.7|7440.8|7438|7426|10
1727370870000|2024-09-26 17:14:30|7437.6|7425.6|7437.2|7429.2|7439.5|7429.2|7436.4|7425.6|1
1727370890000|2024-09-26 17:14:50|7441.5|7429.5|7442.2|7430.2|7442.5|7430.5|7441.5|7429.5|3
1727370900000|2024-09-26 17:15:00|7443.1|7431.1|7442.3|7430.3|7443.1|7431.1|7442.3|7430.3|0
1727370910000|2024-09-26 17:15:10|7442.8|7430.8|7442.8|7430.8|7442.8|7430.8|7442.8|7430.8|0
1727370930000|2024-09-26 17:15:30|7442.1|7430.1|7442.1|7430.1|7442.1|7430.1|7442.1|7430.1|0
1727370960000|2024-09-26 17:16:00|7435.6|7423.6|7432.5|7420.5|7435.6|7423.6|7432.5|7420.5|3
1727370970000|2024-09-26 17:16:10|7432.2|7420.2|7432.2|7420.2|7432.2|7420.2|7432.2|7420.2|0
1727370980000|2024-09-26 17:16:20|7432|7420|7429.5|7421.5|7432|7421.5|7429.2|7420|1
1727370990000|2024-09-26 17:16:30|7426.9|7414.9|7423.3|7415.3|7426.9|7415.3|7423.3|7413.7|2
1727371000000|2024-09-26 17:16:40|7423|7415|7423|7415|7423|7415|7423|7415|0
1727371010000|2024-09-26 17:16:50|7423.2|7415.2|7423.6|7411.6|7423.6|7415.2|7423.2|7411.6|1
1727371020000|2024-09-26 17:17:00|7423.3|7411.3|7423.3|7411.3|7423.3|7411.3|7423.3|7411.3|1
1727371030000|2024-09-26 17:17:10|7422.6|7410.6|7422.6|7410.6|7422.6|7410.6|7422.6|7410.6|0
1727371040000|2024-09-26 17:17:20|7423.8|7411.8|7422.5|7410.5|7423.8|7413.1|7421.1|7410.5|1
1727371060000|2024-09-26 17:17:40|7419|7411|7419|7411|7419|7411|7419|7411|0
1727371070000|2024-09-26 17:17:50|7418.3|7412.3|7418.8|7410.8|7419.8|7412.3|7418.3|7410.8|6
1727371080000|2024-09-26 17:18:00|||||||||1
1727371090000|2024-09-26 17:18:10|7418.3|7410.3|7418.3|7410.3|7420.6|7410.3|7418.3|7408.6|1
1727371120000|2024-09-26 17:18:40|7420.1|7408.1|7420.3|7408.3|7420.3|7408.3|7420.1|7408.1|0
1727371140000|2024-09-26 17:19:00|7418.6|7410.6|7418.6|7410.6|7418.6|7410.6|7418.6|7410.6|0
1727371160000|2024-09-26 17:19:20|7417.9|7409.9|7417.4|7409.4|7417.9|7409.9|7417.4|7409.4|2
1727371170000|2024-09-26 17:19:30|7417.2|7409.2|7417|7411|7417.2|7411|7416.5|7409.2|0
1727371180000|2024-09-26 17:19:40|7417.5|7411.5|7422.5|7410.5|7422.5|7412.4|7417.5|7410.5|5
1727371190000|2024-09-26 17:19:50|7420.6|7412.6|7418.7|7412.7|7420.6|7413.4|7418.7|7412.4|3
1727371200000|2024-09-26 17:20:00|7419.7|7407.7|7419|7407|7419.7|7407.7|7419|7407|6
1727371210000|2024-09-26 17:20:10|7418.8|7406.8|7416.2|7408.2|7419.3|7408.2|7416.2|7406.7|0
1727371230000|2024-09-26 17:20:30|7416.7|7408.7|7416.7|7408.7|7416.7|7408.7|7416.7|7408.7|0
1727371250000|2024-09-26 17:20:50|7416.8|7408.8|7418.9|7406.9|7418.9|7409.3|7413.3|7406.9|11
1727371260000|2024-09-26 17:21:00|7417.3|7409.3|7416|7410|7417.5|7410|7416|7409.3|0
1727371270000|2024-09-26 17:21:10|7417.5|7409.5|7416.2|7410.2|7417.5|7410.2|7416.2|7409.5|0
1727371280000|2024-09-26 17:21:20|7415.9|7407.9|7417.2|7409.2|7417.4|7409.4|7415.9|7407.9|4
1727371290000|2024-09-26 17:21:30|7417.4|7409.4|7417.4|7409.4|7417.4|7409.4|7417.4|7409.4|0
1727371300000|2024-09-26 17:21:40|7415.9|7409.9|7416.4|7410.4|7417.2|7410.4|7415.9|7409.2|0
1727371310000|2024-09-26 17:21:50|7416.9|7410.9|7417.7|7409.7|7417.7|7410.9|7416.9|7409.7|1
1727371320000|2024-09-26 17:22:00|7417.9|7409.9|7416.7|7410.7|7417.9|7410.7|7416.7|7409.9|0
1727371340000|2024-09-26 17:22:20|7416.4|7410.4|7416.9|7410.9|7416.9|7410.9|7416.4|7410.4|2
1727371350000|2024-09-26 17:22:30|7416.7|7410.7|7417.2|7411.2|7417.2|7411.2|7416.7|7410.7|1
1727371360000|2024-09-26 17:22:40|7417.4|7411.4|7417.4|7411.4|7417.4|7411.4|7417.4|7411.4|1
1727371370000|2024-09-26 17:22:50|7417.2|7411.2|7422.7|7410.7|7422.7|7411.2|7417.2|7410.7|5
1727371380000|2024-09-26 17:23:00|7423.6|7411.6|7422.9|7414.9|7424.1|7417.6|7418.5|7411.6|3
1727371390000|2024-09-26 17:23:10|||||||||1
1727371400000|2024-09-26 17:23:20|7423.2|7415.2|7423|7417|7423.7|7417|7422.4|7415.2|2
1727371410000|2024-09-26 17:23:30|7422.5|7416.5|7422.5|7416.5|7422.5|7416.5|7422.5|7416.5|0
1727371420000|2024-09-26 17:23:40|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|7422.2|7416.2|0
1727371440000|2024-09-26 17:24:00|7422.8|7416.8|7423.5|7417.5|7423.5|7417.5|7422.8|7416.8|1
1727371450000|2024-09-26 17:24:10|7423.7|7417.7|7423.7|7417.7|7423.7|7417.7|7423.7|7417.7|0
1727371460000|2024-09-26 17:24:20|7426.4|7418.4|7426.6|7418.6|7430.4|7422.2|7426.4|7416.9|6
1727371480000|2024-09-26 17:24:40|7429.4|7417.4|7429.6|7417.6|7429.9|7417.9|7429.4|7417.4|1
1727371490000|2024-09-26 17:24:50|7427.1|7419.1|7427.1|7419.1|7427.1|7419.1|7427.1|7419.1|0
1727371500000|2024-09-26 17:25:00|7428|7420|7431.7|7423.7|7431.7|7423.7|7428|7420|4
1727371510000|2024-09-26 17:25:10|7433|7427|7433.8|7421.8|7433.8|7427.3|7430|7421.8|9
1727371530000|2024-09-26 17:25:30|7433.5|7421.5|7432.5|7420.5|7433.5|7424.1|7429.1|7420.5|2
1727371540000|2024-09-26 17:25:40|7430|7422|7427|7419|7432.1|7422|7426.3|7416.5|4
1727371550000|2024-09-26 17:25:50|7427.5|7421.5|7425.4|7413.4|7427.5|7421.5|7421.7|7413.2|5
1727371560000|2024-09-26 17:26:00|7425.6|7413.6|7425.1|7417.1|7426.7|7417.1|7425.1|7413.2|10
1727371570000|2024-09-26 17:26:10|7426.2|7418.2|7427.2|7419.2|7427.2|7419.7|7425|7417.7|3
1727371580000|2024-09-26 17:26:20|7427.9|7421.9|7433.8|7421.8|7433.8|7423|7427.9|7420.9|2
1727371590000|2024-09-26 17:26:30|7433.5|7421.5|7432.3|7424.3|7433.5|7425.1|7430.9|7421.5|2
1727371600000|2024-09-26 17:26:40|7432.6|7424.6|7427.5|7415.5|7434|7424.8|7427.2|7415.2|4
1727371610000|2024-09-26 17:26:50|7427.2|7415.2|7428.7|7416.7|7428.7|7416.7|7426.9|7414.9|0
1727371620000|2024-09-26 17:27:00|7429.4|7417.4|7431|7419|7431|7419|7429.4|7417.4|2
1727371630000|2024-09-26 17:27:10|7431.9|7419.9|7431.6|7419.6|7433.3|7423|7431|7419.6|2
1727371640000|2024-09-26 17:27:20|7432.6|7420.6|7430.9|7418.9|7432.6|7420.6|7430.9|7418.9|2
1727371660000|2024-09-26 17:27:40|7431.9|7419.9|7428.5|7420.5|7431.9|7420.5|7428.5|7419.9|0
1727371670000|2024-09-26 17:27:50|7428.7|7420.7|7433.3|7421.3|7435.3|7426.8|7428.7|7419.9|6
1727371680000|2024-09-26 17:28:00|7432.6|7420.6|7430.3|7422.3|7432.6|7422.3|7428.9|7418.8|0
1727371690000|2024-09-26 17:28:10|7432.6|7420.6|7435.5|7423.5|7435.5|7426.5|7432.6|7420.6|4
1727371700000|2024-09-26 17:28:20|7433.2|7425.2|7433.2|7425.2|7433.2|7425.2|7433.2|7425.2|0
1727371710000|2024-09-26 17:28:30|7433.1|7421.1|7432.9|7420.9|7433.1|7422.6|7430.6|7420.9|6
1727371720000|2024-09-26 17:28:40|7430.6|7422.6|7434.9|7422.9|7434.9|7422.9|7430.6|7422.3|0
1727371730000|2024-09-26 17:28:50|7435.1|7423.1|7430.7|7422.7|7435.9|7427.1|7430.7|7421.3|2
1727371740000|2024-09-26 17:29:00|7430.1|7422.1|7434|7422|7434|7423.2|7428.7|7421.3|4
1727371750000|2024-09-26 17:29:10|7435.5|7423.5|7434.4|7422.4|7436.1|7428.6|7433|7422.1|5
1727371760000|2024-09-26 17:29:20|7432.2|7426.2|7442.7|7436.7|7443.2|7437.2|7432.2|7426.2|30
1727371770000|2024-09-26 17:29:30|7447.9|7435.9|7445.6|7437.6|7449.6|7439.7|7445.6|7435|3
1727371780000|2024-09-26 17:29:40|7448.9|7436.9|7444|7432|7448.9|7436.9|7444|7432|2
1727371790000|2024-09-26 17:29:50|7442.9|7430.9|7444.3|7432.3|7444.3|7432.3|7438.8|7426.8|20
1727426700000|2024-09-27 08:45:00|7407.1|7395.1|7422.6|7410.6|7439|7428.7|7403.8|7391.8|10
1727426710000|2024-09-27 08:45:10|7422.3|7410.3|7418.5|7406.5|7423.1|7413.8|7414.8|7402.8|5
1727426720000|2024-09-27 08:45:20|7421.3|7409.3|7421.3|7409.3|7421.3|7409.3|7421.3|7409.3|0
1727426730000|2024-09-27 08:45:30|7421.8|7409.8|7420.3|7408.3|7421.8|7409.8|7420.3|7408.3|0
1727426740000|2024-09-27 08:45:40|7423.5|7411.5|7423.5|7411.5|7423.5|7411.5|7423.5|7411.5|0
1727426750000|2024-09-27 08:45:50|7421.3|7409.3|7417.8|7405.8|7421.3|7409.3|7417.8|7405.8|1
1727426760000|2024-09-27 08:46:00|7418.1|7406.1|7416.4|7404.4|7418.3|7406.3|7416.4|7404.4|2
1727426770000|2024-09-27 08:46:10|7419.1|7407.1|7432.6|7420.6|7433.6|7421.6|7419.1|7407.1|3
1727426780000|2024-09-27 08:46:20|7433.1|7421.1|7437|7425|7437.2|7425.2|7433.1|7421.1|6
1727426800000|2024-09-27 08:46:40|||||||||1
1727426810000|2024-09-27 08:46:50|7437.2|7425.2|7445.4|7433.4|7446.1|7434.1|7437.2|7425.2|2
1727426820000|2024-09-27 08:47:00|7445.1|7433.1|7439.6|7431.6|7447.6|7435.6|7439.6|7431.6|2
1727426830000|2024-09-27 08:47:10|7443.9|7431.9|7443.6|7431.6|7445.9|7439.4|7443.6|7431.6|2
1727426840000|2024-09-27 08:47:20|7442.6|7430.6|7451.1|7443.1|7453.7|7443.1|7442.3|7430.6|10
1727426850000|2024-09-27 08:47:30|7450|7442|7451.5|7443.5|7451.5|7443.5|7448.8|7440.8|4
1727426860000|2024-09-27 08:47:40|7452.2|7444.2|7452.7|7444.7|7459|7447|7452.2|7444.2|6
1727426870000|2024-09-27 08:47:50|7451.4|7439.4|7457.4|7445.4|7457.7|7445.7|7447.7|7435.7|4
1727426880000|2024-09-27 08:48:00|7457.2|7445.2|7458.6|7446.6|7459.2|7447.2|7457.2|7445.2|1
1727426890000|2024-09-27 08:48:10|7458.4|7446.4|7460.2|7448.2|7461.5|7449.5|7458.4|7446.4|1
1727426900000|2024-09-27 08:48:20|7459.9|7447.9|7459.9|7447.9|7459.9|7450.4|7458.4|7447.7|0
1727426910000|2024-09-27 08:48:30|7458.4|7450.4|7460.2|7448.2|7460.2|7450.4|7458.4|7448.2|0
1727426920000|2024-09-27 08:48:40|7466|7454|7466.8|7454.8|7466.8|7454.8|7466|7454|1
1727426940000|2024-09-27 08:49:00|7466.6|7454.6|7471.5|7459.5|7472.2|7461.4|7464.4|7454.6|5
1727426950000|2024-09-27 08:49:10|7469.3|7457.3|7443.6|7431.6|7469.3|7457.3|7437.9|7425.9|6
1727426960000|2024-09-27 08:49:20|7444.2|7432.2|7451.6|7439.6|7451.8|7439.8|7444.2|7432.2|2
1727426970000|2024-09-27 08:49:30|7451.3|7439.3|7436.8|7424.8|7451.3|7439.3|7436.8|7424.8|2
1727426980000|2024-09-27 08:49:40|7437.6|7425.6|7438.4|7426.4|7438.4|7426.4|7436.2|7424.2|1
1727426990000|2024-09-27 08:49:50|7436.5|7424.5|7432.9|7424.9|7436.5|7425.6|7430.7|7423.6|2
1727427000000|2024-09-27 08:50:00|7432.7|7424.7|7437.6|7425.6|7440.9|7430.7|7432.7|7424.7|2
1727427010000|2024-09-27 08:50:10|7436.6|7424.6|7436.1|7424.1|7436.6|7424.6|7436.1|7424.1|0
1727427020000|2024-09-27 08:50:20|7435.4|7423.4|7435.9|7423.9|7436.8|7424.8|7435.4|7423.4|0
1727427030000|2024-09-27 08:50:30|7436.3|7424.3|7444.7|7432.7|7444.7|7432.7|7430.3|7418.3|3
1727427040000|2024-09-27 08:50:40|7445.2|7433.2|7444.7|7432.7|7446|7438.8|7444.1|7432.1|7
1727427050000|2024-09-27 08:50:50|7438.2|7430.2|7434.4|7426.4|7438.2|7430.2|7434.4|7424.1|4
1727427060000|2024-09-27 08:51:00|7434.6|7426.6|7432.6|7426.6|7436.1|7428.6|7432.4|7423.9|1
1727427070000|2024-09-27 08:51:10|7439.4|7427.4|7438.2|7432.2|7439.4|7432.5|7438.2|7427.2|1
1727427080000|2024-09-27 08:51:20|7439.1|7433.1|7444.1|7432.1|7444.1|7435.6|7439.1|7432.1|5
1727427090000|2024-09-27 08:51:30|7445.1|7433.1|7445.3|7433.3|7445.3|7433.3|7445.1|7433.1|0
1727427100000|2024-09-27 08:51:40|7442.9|7434.9|7440|7428|7442.9|7434.9|7433.1|7425.7|6
1727427110000|2024-09-27 08:51:50|7439.4|7427.4|7439.7|7427.7|7439.9|7427.9|7439.4|7427.4|0
1727427120000|2024-09-27 08:52:00|7439.4|7427.4|7441.7|7429.7|7443.2|7435.9|7438|7427.4|1
1727427130000|2024-09-27 08:52:10|7443.9|7431.9|7443.9|7431.9|7444.2|7434.7|7442.7|7431.4|2
1727427140000|2024-09-27 08:52:20|7442.9|7430.9|7436.8|7424.8|7442.9|7431.7|7436|7424|2
1727427150000|2024-09-27 08:52:30|7437|7425|7433.7|7421.7|7437|7425|7433.7|7421.7|2
1727427160000|2024-09-27 08:52:40|7433.2|7421.2|7413.2|7401.2|7433.2|7421.2|7412.5|7400.5|13
1727427170000|2024-09-27 08:52:50|7412|7400|7408.4|7396.4|7412|7400.2|7406.1|7394.9|3
1727427180000|2024-09-27 08:53:00|7408.9|7396.9|7404.3|7392.3|7408.9|7396.9|7404.3|7392.3|1
1727427190000|2024-09-27 08:53:10|7405.7|7393.7|7401.1|7389.1|7405.7|7393.7|7401.1|7389.1|0
1727427200000|2024-09-27 08:53:20|7401.3|7389.3|7401.6|7389.6|7401.6|7389.6|7401.3|7389.3|1
1727427210000|2024-09-27 08:53:30|7401.8|7389.8|7403.8|7395.8|7407.4|7395.8|7401.1|7389.8|1
1727427220000|2024-09-27 08:53:40|7403.3|7395.3|7399.5|7391.5|7403.7|7395.3|7399.5|7390|1
1727427230000|2024-09-27 08:53:50|7399.9|7387.9|7395.2|7383.2|7399.9|7387.9|7392.1|7380.1|1
1727427240000|2024-09-27 08:54:00|7397.3|7385.3|7398.2|7390.2|7399.2|7390.2|7394.6|7383.7|0
1727427250000|2024-09-27 08:54:10|7399.1|7391.1|7399.1|7391.1|7399.1|7391.1|7399.1|7391.1|0
1727427260000|2024-09-27 08:54:20|7398.8|7390.8|7400.1|7394.1|7401.7|7394.1|7396.3|7390.3|1
1727427270000|2024-09-27 08:54:30|7399.6|7393.6|7402.2|7390.2|7402.2|7393.6|7398.3|7390.2|4
1727427280000|2024-09-27 08:54:40|7401.5|7389.5|7399|7391|7401.5|7391|7399|7389.5|0
1727427300000|2024-09-27 08:55:00|7399.5|7391.5|7403.7|7397.7|7404.5|7397.7|7399.5|7391.5|1
1727427310000|2024-09-27 08:55:10|7402.5|7396.5|7394.9|7382.9|7402.5|7396.5|7394.9|7382.9|3
1727427320000|2024-09-27 08:55:20|7392.2|7380.2|7392.2|7380.2|7392.2|7380.2|7392.2|7380.2|0
1727427330000|2024-09-27 08:55:30|7392.4|7380.4|7390.6|7378.6|7392.4|7380.4|7390.6|7378.6|0
1727427340000|2024-09-27 08:55:40|7391.2|7379.2|7387.6|7375.6|7391.9|7379.9|7387.6|7375.6|1
1727427360000|2024-09-27 08:56:00|7387.4|7379.4|7389.2|7377.2|7389.2|7379.4|7387.4|7377.2|0
1727427370000|2024-09-27 08:56:10|7386.9|7378.9|7390.9|7378.9|7390.9|7378.9|7386.4|7378.4|1
1727427380000|2024-09-27 08:56:20|7391.2|7383.2|7391.2|7383.2|7391.2|7383.2|7391.2|7383.2|0
1727427390000|2024-09-27 08:56:30|7392.3|7380.3|7392.3|7380.3|7392.3|7380.3|7392.3|7380.3|0
1727427400000|2024-09-27 08:56:40|7391.6|7379.6|7399.2|7387.2|7399.9|7387.9|7389.8|7377.8|3
1727427410000|2024-09-27 08:56:50|7397.1|7385.1|7393.2|7381.2|7397.1|7385.1|7393.2|7381.2|0
1727427420000|2024-09-27 08:57:00|7392.3|7380.3|7392.9|7380.9|7392.9|7380.9|7390.9|7378.9|1
1727427430000|2024-09-27 08:57:10|7391.6|7379.6|7390.8|7378.8|7391.6|7379.6|7390.8|7378.8|0
1727427440000|2024-09-27 08:57:20|7388.4|7376.4|7388.4|7376.4|7388.4|7376.4|7388.4|7376.4|0
1727427460000|2024-09-27 08:57:40|7388.8|7376.8|7387.2|7375.2|7388.8|7376.8|7387.2|7375.2|1
1727427480000|2024-09-27 08:58:00|7387.6|7375.6|7386.4|7374.4|7388.4|7376.4|7386.4|7374.4|0
1727427490000|2024-09-27 08:58:10|7386.2|7374.2|7377.8|7369.8|7386.4|7374.4|7377.8|7369.8|5
1727427510000|2024-09-27 08:58:30|7378.5|7370.5|7385.8|7373.8|7390.3|7378.3|7373|7363.7|7
1727427520000|2024-09-27 08:58:40|7384.5|7376.5|7384.7|7376.7|7384.7|7376.7|7384.5|7376.5|0
1727427530000|2024-09-27 08:58:50|7386.4|7378.4|7388.2|7376.2|7393.1|7382.2|7386.4|7375.4|4
1727427540000|2024-09-27 08:59:00|7387.7|7375.7|7379.1|7367.1|7387.7|7375.7|7374.6|7365.1|4
1727427550000|2024-09-27 08:59:10|7379.5|7367.5|7378|7366|7379.5|7368.5|7376.5|7366|0
1727427560000|2024-09-27 08:59:20|7378.8|7366.8|7378.8|7366.8|7378.8|7366.8|7378.8|7366.8|0
1727427570000|2024-09-27 08:59:30|7376.2|7368.2|7375.3|7367.3|7378.7|7368.2|7375.3|7365.8|1
1727427580000|2024-09-27 08:59:40|7375|7363|7371.5|7359.5|7376.8|7364.8|7371.5|7359.5|5
1727427590000|2024-09-27 08:59:50|7370.7|7358.7|7370.7|7358.7|7370.7|7358.7|7370.7|7358.7|0
1727427600000|2024-09-27 09:00:00|7370.2|7358.2|7379.5|7367.5|7379.5|7367.5|7368.8|7358.2|4
1727427610000|2024-09-27 09:00:10|7381.8|7369.8|7378|7366|7381.8|7369.8|7378|7366|0
1727427620000|2024-09-27 09:00:20|7376.8|7364.8|7378|7366|7378.3|7366.3|7376.8|7364.8|0
1727427630000|2024-09-27 09:00:30|7377.5|7365.5|7383.2|7371.2|7384.7|7372.7|7377.5|7365.5|2
1727427640000|2024-09-27 09:00:40|7382.9|7370.9|7380.2|7372.2|7382.9|7372.2|7380.2|7370.9|1
1727427650000|2024-09-27 09:00:50|7380.4|7372.4|7374.4|7366.4|7380.4|7372.4|7373.9|7365.5|4
1727427660000|2024-09-27 09:01:00|7374.1|7366.1|7375.2|7363.2|7375.2|7366.1|7374.1|7363.2|2
1727427670000|2024-09-27 09:01:10|7374.9|7362.9|7376.9|7364.9|7376.9|7364.9|7374.9|7362.9|0
1727427680000|2024-09-27 09:01:20|7378.7|7366.7|7379.7|7367.7|7379.7|7367.7|7378.7|7366.7|0
1727427700000|2024-09-27 09:01:40|7378.7|7366.7|7373.2|7365.2|7379.2|7367.2|7373.2|7365.2|2
1727427720000|2024-09-27 09:02:00|7372.9|7364.9|7370.9|7364.9|7372.9|7364.9|7370.9|7364.9|0
1727427730000|2024-09-27 09:02:10|7372.8|7360.8|7369.8|7361.8|7372.8|7361.8|7369.8|7360.4|1
1727427740000|2024-09-27 09:02:20|7372.1|7360.1|7372.1|7360.1|7372.1|7360.1|7372.1|7360.1|0
1727427750000|2024-09-27 09:02:30|7369.8|7357.8|7369|7357|7369.8|7357.8|7369|7357|1
1727427760000|2024-09-27 09:02:40|7368.8|7356.8|7365.6|7357.6|7368.8|7357.6|7365.6|7356.8|0
1727427770000|2024-09-27 09:02:50|7366|7358|7372.8|7360.8|7372.8|7360.8|7366|7358|3
1727427780000|2024-09-27 09:03:00|7373.1|7361.1|7370.1|7362.1|7373.1|7362.4|7368.6|7359.4|1
1727427790000|2024-09-27 09:03:10|7379.6|7367.6|7380.4|7368.4|7381.1|7369.1|7379.6|7367.6|2
1727427800000|2024-09-27 09:03:20|7380|7368|7377.5|7369.5|7380|7369.5|7377.5|7367.7|1
1727427810000|2024-09-27 09:03:30|7377.7|7369.7|7377.7|7369.7|7377.7|7369.7|7377.7|7369.7|0
1727427820000|2024-09-27 09:03:40|7383.2|7371.2|7381.3|7375.3|7383.2|7375.3|7381.3|7371.2|1
1727427830000|2024-09-27 09:03:50|7381.1|7375.1|7373.1|7361.1|7381.8|7375.1|7373.1|7361.1|8
1727427840000|2024-09-27 09:04:00|7372.9|7360.9|7376.1|7364.1|7376.1|7364.1|7372.7|7360.7|2
1727427850000|2024-09-27 09:04:10|7381.4|7369.4|7379.4|7367.4|7387.4|7377.1|7377.2|7367.4|5
1727427860000|2024-09-27 09:04:20|7380.8|7368.8|7380.8|7368.8|7381|7369|7380.8|7368.8|0
1727427870000|2024-09-27 09:04:30|7380.5|7368.5|7385|7373|7385|7373|7380.5|7368.5|0
1727427880000|2024-09-27 09:04:40|7384.4|7376.4|7384.9|7376.9|7384.9|7376.9|7384.4|7376.4|0
1727427890000|2024-09-27 09:04:50|7387.6|7375.6|7389.2|7377.2|7389.2|7377.2|7387.6|7375.6|1
1727427900000|2024-09-27 09:05:00|7389.9|7377.9|7389.7|7377.7|7389.9|7377.9|7389.4|7377.4|0
1727427910000|2024-09-27 09:05:10|7390.4|7378.4|7392.4|7380.4|7392.4|7380.4|7390.4|7378.4|1
1727427920000|2024-09-27 09:05:20|7392.5|7380.5|7392.5|7380.5|7392.5|7380.5|7392.5|7380.5|0
1727427930000|2024-09-27 09:05:30|7393|7381|7393|7381|7393|7381|7393|7381|0
1727427940000|2024-09-27 09:05:40|7393.2|7381.2|7393.3|7385.3|7394.4|7385.3|7393.2|7381.2|1
1727427960000|2024-09-27 09:06:00|7397.1|7385.1|7386.7|7374.7|7397.1|7385.1|7386.7|7374.7|4
1727427970000|2024-09-27 09:06:10|7387.2|7375.2|7387.4|7375.4|7387.5|7375.5|7387.2|7375.2|0
1727427980000|2024-09-27 09:06:20|7386|7374|7386|7374|7386|7374|7386|7374|0
1727427990000|2024-09-27 09:06:30|7386.2|7374.2|7382.3|7370.3|7386.2|7374.2|7380.6|7368.6|1
1727428000000|2024-09-27 09:06:40|7381.1|7369.1|7380.1|7368.1|7381.1|7369.1|7379.8|7367.8|0
1727428010000|2024-09-27 09:06:50|7379.8|7367.8|7377.3|7365.3|7379.8|7367.8|7377.3|7365.3|0
1727428020000|2024-09-27 09:07:00|7377.1|7365.1|7378.3|7366.3|7378.3|7367.1|7375.1|7363.3|1
1727428030000|2024-09-27 09:07:10|7375.4|7367.4|7375.6|7367.6|7375.6|7367.6|7375.4|7367.4|0
1727428060000|2024-09-27 09:07:40|7375.8|7367.8|7376|7370|7376|7370|7375.8|7367.8|1
1727428070000|2024-09-27 09:07:50|7377.8|7369.8|7380.1|7368.1|7380.1|7369.8|7377.8|7368.1|0
1727428080000|2024-09-27 09:08:00|7378.4|7370.4|7387.9|7375.9|7391.1|7381.1|7378.4|7370.4|4
1727428090000|2024-09-27 09:08:10|7386.9|7374.9|7387.7|7375.7|7387.7|7377.2|7385.2|7373.9|0
1727428100000|2024-09-27 09:08:20|7385.4|7377.4|7391.7|7379.7|7391.7|7379.7|7385.4|7375.4|0
1727428110000|2024-09-27 09:08:30|7389.4|7381.4|7389.4|7381.4|7389.4|7381.4|7389.4|7381.4|0
1727428120000|2024-09-27 09:08:40|7389.2|7381.2|7389.2|7381.2|7389.2|7381.2|7389.2|7381.2|0
1727428130000|2024-09-27 09:08:50|7391.4|7379.4|7391.4|7379.4|7391.4|7379.4|7391.4|7379.4|0
1727428140000|2024-09-27 09:09:00|7391.7|7379.7|7389.8|7377.8|7392.9|7382.4|7386.9|7377.8|5
1727428150000|2024-09-27 09:09:10|7390.6|7378.6|7389|7381|7391.3|7381|7389|7378.6|0
1727428160000|2024-09-27 09:09:20|7388.3|7380.3|7392|7384|7394.5|7384|7388.3|7378.9|0
1727428170000|2024-09-27 09:09:30|7394.5|7382.5|7389.3|7383.3|7394.5|7383.3|7389.3|7382.5|2
1727428180000|2024-09-27 09:09:40|7389.1|7383.1|7391.9|7383.9|7391.9|7383.9|7388.8|7382.8|0
1727428190000|2024-09-27 09:09:50|7392.6|7384.6|7400.4|7388.4|7400.4|7388.4|7392.6|7384.6|1
1727428200000|2024-09-27 09:10:00|7400.6|7388.6|7400.6|7388.6|7400.6|7388.6|7400.6|7388.6|0
1727428210000|2024-09-27 09:10:10|7400.4|7388.4|7399.5|7387.5|7400.4|7388.4|7399.5|7387.5|0
1727428220000|2024-09-27 09:10:20|7396.9|7388.9|7401.1|7389.1|7401.1|7389.4|7396.9|7387.7|1
1727428230000|2024-09-27 09:10:30|7401.4|7389.4|7396.4|7384.4|7401.9|7390.6|7396.4|7384.4|3
1727428240000|2024-09-27 09:10:40|7397.1|7385.1|7397.1|7385.1|7397.1|7385.1|7397.1|7385.1|0
1727428250000|2024-09-27 09:10:50|7396.8|7384.8|7398.9|7386.9|7398.9|7386.9|7396.8|7384.8|1
1727428260000|2024-09-27 09:11:00|7399.9|7387.9|7399.7|7387.7|7400.2|7388.2|7399.7|7387.7|1
1727428270000|2024-09-27 09:11:10|7399.2|7387.2|7399.2|7387.2|7399.2|7387.2|7399.2|7387.2|0
1727428280000|2024-09-27 09:11:20|7399.4|7387.4|7399.2|7387.2|7400.2|7388.2|7399.2|7387.2|0
1727428290000|2024-09-27 09:11:30|7396.4|7388.4|7399.4|7387.4|7399.4|7388.4|7396.4|7387.1|0
1727428300000|2024-09-27 09:11:40|7399.1|7387.1|7399.1|7387.1|7399.1|7387.1|7399.1|7387.1|0
1727428310000|2024-09-27 09:11:50|7396.6|7388.6|7396.6|7388.6|7396.6|7388.6|7396.6|7388.6|0
1727428320000|2024-09-27 09:12:00|7393.4|7381.4|7390.5|7382.5|7394.4|7382.5|7390.5|7381.4|2
1727428330000|2024-09-27 09:12:10|7391.7|7379.7|7390.8|7378.8|7392.2|7380.2|7390.8|7378.8|0
1727428340000|2024-09-27 09:12:20|7391.3|7379.3|7391.3|7379.3|7391.3|7379.3|7391.3|7379.3|0
1727428360000|2024-09-27 09:12:40|7389.9|7377.9|7389.5|7377.5|7389.9|7377.9|7389.5|7377.5|0
1727428380000|2024-09-27 09:13:00|7389.3|7377.3|7388.2|7380.2|7389.7|7380.2|7388.2|7377.3|1
1727428390000|2024-09-27 09:13:10|7388.9|7380.9|7390.2|7378.2|7390.2|7380.9|7388.9|7378.2|1
1727428400000|2024-09-27 09:13:20|7388.4|7380.4|7388.4|7380.4|7388.4|7380.4|7388.4|7380.4|0
1727428410000|2024-09-27 09:13:30|7388.7|7380.7|7388.7|7380.7|7388.7|7380.7|7388.7|7380.7|0
1727428420000|2024-09-27 09:13:40|7388.9|7380.9|7388.9|7380.9|7388.9|7380.9|7388.9|7380.9|0
1727428440000|2024-09-27 09:14:00|7393.6|7381.6|7387.8|7379.8|7393.6|7381.6|7387.8|7377.5|2
1727428450000|2024-09-27 09:14:10|7389.3|7381.3|7388|7380|7389.3|7381.3|7388|7380|0
1727428460000|2024-09-27 09:14:20|7389|7381|7389.3|7381.3|7389.8|7381.8|7389|7381|0
1727428470000|2024-09-27 09:14:30|7390.7|7382.7|7390.7|7384.7|7391.5|7384.7|7390.7|7382.7|0
1727428480000|2024-09-27 09:14:40|7392.3|7384.3|7392.3|7384.3|7392.3|7384.3|7392.3|7384.3|0
1727428500000|2024-09-27 09:15:00|7392.8|7384.8|7393.5|7385.5|7393.5|7385.5|7392.8|7384.8|2
1727428510000|2024-09-27 09:15:10|7393.3|7385.3|7388.7|7382.7|7393.3|7385.3|7388.7|7381|0
1727428520000|2024-09-27 09:15:20|7389.5|7381.5|7389.5|7381.5|7389.5|7381.5|7389.5|7381.5|0
1727428540000|2024-09-27 09:15:40|7389.7|7381.7|7389.9|7381.9|7389.9|7381.9|7389.7|7381.7|0
1727428550000|2024-09-27 09:15:50|7393.2|7381.2|7391.9|7379.9|7393.2|7383|7390.5|7378.5|1
1727428560000|2024-09-27 09:16:00|7392.4|7380.4|7401.2|7389.2|7401.2|7389.2|7391.5|7380.4|0
1727428570000|2024-09-27 09:16:10|7403.6|7391.6|7402.5|7390.5|7403.6|7391.6|7400.6|7388.6|0
1727428580000|2024-09-27 09:16:20|7403.1|7391.1|7402.1|7394.1|7403.1|7394.1|7401.8|7391.1|0
1727428590000|2024-09-27 09:16:30|7402.6|7394.6|7402.6|7394.6|7402.6|7394.6|7402.6|7394.6|0
1727428600000|2024-09-27 09:16:40|7402|7394|7403.3|7395.3|7403.3|7395.3|7402|7394|0
1727428610000|2024-09-27 09:16:50|7409.6|7397.6|7412|7400|7412|7401.7|7409.2|7397.6|4
1727428620000|2024-09-27 09:17:00|7410.3|7402.3|7412.2|7400.2|7412.2|7402.3|7410.3|7400.2|0
1727428630000|2024-09-27 09:17:10|7411.5|7399.5|7412.8|7400.8|7412.8|7400.8|7411.5|7399.5|1
1727428640000|2024-09-27 09:17:20|7412.5|7400.5|7412|7400|7413.3|7405.3|7410.3|7400|1
1727428650000|2024-09-27 09:17:30|7411.8|7399.8|7409.8|7397.8|7411.8|7399.8|7409.8|7397.8|0
1727428660000|2024-09-27 09:17:40|7408.1|7400.1|7409.8|7397.8|7409.8|7400.1|7408.1|7397.8|0
1727428670000|2024-09-27 09:17:50|7407.6|7399.6|7406.6|7398.6|7409.1|7399.6|7405.1|7396.8|0
1727428680000|2024-09-27 09:18:00|7407.3|7399.3|7406.6|7398.6|7408.3|7399.3|7406.6|7396.3|0
1727428690000|2024-09-27 09:18:10|7407.1|7399.1|7405.5|7397.5|7408.3|7399.1|7405.5|7395.8|0
1727428710000|2024-09-27 09:18:30|7405|7397|7405|7397|7405|7397|7405|7397|0
1727428720000|2024-09-27 09:18:40|7406|7399|7406|7400|7406.7|7400|7405.3|7398|0
1727428730000|2024-09-27 09:18:50|7410|7402|7409.8|7401.8|7412.1|7402.4|7408.3|7399.8|3
1727428740000|2024-09-27 09:19:00|7412.1|7400.1|7400.8|7388.8|7412.1|7402|7400|7388|4
1727428770000|2024-09-27 09:19:30|7400.5|7388.5|7400|7392|7400.5|7392|7400|7388.5|0
1727428780000|2024-09-27 09:19:40|7399.8|7391.8|7399.8|7391.8|7399.8|7391.8|7399.8|7391.8|0
1727428800000|2024-09-27 09:20:00|7399.1|7387.8|7397.4|7389.4|7399.1|7389.4|7397.2|7387.1|0
1727428810000|2024-09-27 09:20:10|7408.7|7396.7|7413.4|7405.4|7414.1|7405.9|7408.7|7396.7|3
1727428820000|2024-09-27 09:20:20|7411.9|7405.9|7412.9|7404.9|7412.9|7405.9|7411.9|7404.9|0
1727428830000|2024-09-27 09:20:30|||||||||1
1727428840000|2024-09-27 09:20:40|7411.4|7405.4|7417.2|7409.2|7420.7|7409.7|7411.4|7405.4|0
1727428850000|2024-09-27 09:20:50|7415.7|7409.7|7416.8|7408.8|7416.8|7409.7|7415.2|7408.8|0
1727428860000|2024-09-27 09:21:00|7417.2|7409.2|7417.2|7409.2|7417.2|7409.2|7417.2|7409.2|0
1727428870000|2024-09-27 09:21:10|7417.4|7411.4|7419.2|7411.2|7419.2|7411.4|7417.4|7411.2|0
1727428890000|2024-09-27 09:21:30|7418.2|7410.2|7418.2|7410.2|7418.2|7410.2|7418.2|7410.2|0
1727428900000|2024-09-27 09:21:40|7416.7|7410.7|7416.7|7410.7|7416.7|7410.7|7416.7|7410.7|0
1727428920000|2024-09-27 09:22:00|7418.5|7410.5|7423.6|7415.6|7426.6|7419.4|7418.5|7410.5|8
1727428930000|2024-09-27 09:22:10|7423.8|7415.8|7425.5|7413.5|7426.5|7416.8|7423.8|7413.5|2
1727428940000|2024-09-27 09:22:20|7423.8|7415.8|7425.8|7413.8|7425.8|7415.8|7423.8|7413.8|0
1727428950000|2024-09-27 09:22:30|7421.8|7409.8|7420.3|7408.3|7421.8|7409.8|7420.3|7408.3|0
1727428970000|2024-09-27 09:22:50|7417.7|7409.7|7418.9|7406.9|7418.9|7409.7|7417.7|7406.9|3
1727428990000|2024-09-27 09:23:10|7418.7|7406.7|7420|7408|7420|7408|7418.7|7406.7|0
1727429000000|2024-09-27 09:23:20|7419|7411|7419|7411|7419|7411|7419|7411|1
1727429010000|2024-09-27 09:23:30|7418.8|7410.8|7419.8|7407.8|7420|7411.2|7417.5|7407.8|1
1727429020000|2024-09-27 09:23:40|7417.5|7409.5|7417.7|7409.7|7417.7|7409.7|7417.2|7409.2|0
1727429040000|2024-09-27 09:24:00|7418.2|7406.2|7418.2|7406.2|7418.2|7406.2|7418.2|7406.2|1
1727429050000|2024-09-27 09:24:10|7418.7|7406.7|7418.7|7406.7|7418.7|7406.7|7418.7|7406.7|0
1727429070000|2024-09-27 09:24:30|7416.9|7408.9|7416.9|7408.9|7416.9|7408.9|7416.9|7408.9|0
1727429090000|2024-09-27 09:24:50|7416.7|7408.7|7416|7408|7416.7|7408.7|7416|7408|0
1727429100000|2024-09-27 09:25:00|7416.8|7408.8|7426.2|7420.2|7426.2|7420.2|7416.8|7408.8|5
1727429110000|2024-09-27 09:25:10|7427.7|7421.7|7427.6|7421.6|7428.9|7421.7|7427.1|7420.9|2
1727429120000|2024-09-27 09:25:20|7428.6|7420.6|7427.9|7421.9|7429.4|7421.9|7427.9|7420.6|0
1727429130000|2024-09-27 09:25:30|7429.2|7421.2|7430.4|7422.4|7430.4|7422.4|7429.2|7421.2|1
1727429140000|2024-09-27 09:25:40|7430.7|7422.7|7429.2|7421.2|7432.4|7422.7|7429.2|7420.2|0
1727429150000|2024-09-27 09:25:50|7429|7421|7428.7|7420.7|7429|7421|7428.7|7420.7|0
1727429160000|2024-09-27 09:26:00|7429|7421|7425.7|7413.7|7429.7|7423.5|7425.7|7413.7|15
1727429170000|2024-09-27 09:26:10|7423.9|7411.9|7419.3|7407.3|7423.9|7411.9|7419|7407|2
1727429180000|2024-09-27 09:26:20|7418.8|7406.8|7418.8|7406.8|7418.8|7406.8|7418.8|7406.8|0
1727429190000|2024-09-27 09:26:30|7417|7405|7414.7|7402.7|7417|7405|7414.7|7402.7|1
1727429200000|2024-09-27 09:26:40|7414.4|7402.4|7417.4|7405.4|7417.4|7405.4|7413.2|7402.4|2
1727429210000|2024-09-27 09:26:50|7414.9|7406.9|7414.9|7406.9|7414.9|7406.9|7414.9|7406.9|0
1727429220000|2024-09-27 09:27:00|7414.5|7406.5|7412.3|7406.3|7414.5|7406.5|7412.3|7401.7|1
1727429230000|2024-09-27 09:27:10|7412.9|7406.9|7412.9|7406.9|7412.9|7406.9|7412.9|7406.9|0
1727429240000|2024-09-27 09:27:20|7414.2|7406.2|7421.7|7409.7|7422|7410|7414.2|7406.2|1
1727429250000|2024-09-27 09:27:30|7421|7413|7421.7|7409.7|7421.7|7413|7421|7409.7|0
1727429260000|2024-09-27 09:27:40|7421.9|7409.9|7421.9|7409.9|7421.9|7409.9|7421.9|7409.9|0
1727429280000|2024-09-27 09:28:00|7421.7|7409.7|7425.8|7413.8|7426.4|7414.4|7418.5|7409.7|3
1727429290000|2024-09-27 09:28:10|7422.9|7414.9|7425.2|7413.2|7425.2|7414.9|7422.9|7413.2|0
1727429300000|2024-09-27 09:28:20|7420.9|7408.9|7419.2|7411.2|7420.9|7411.7|7419.2|7408.9|1
1727429310000|2024-09-27 09:28:30|7418.9|7410.9|7415.7|7403.7|7418.9|7410.9|7415.7|7403.7|1
1727429320000|2024-09-27 09:28:40|7415.3|7403.3|7415.3|7403.3|7415.3|7403.3|7415.3|7403.3|0
1727429330000|2024-09-27 09:28:50|7416.4|7404.4|7416.5|7404.5|7417.1|7405.1|7416.4|7404.4|0
1727429340000|2024-09-27 09:29:00|7414.2|7402.2|7414.2|7402.2|7414.2|7402.2|7414.2|7402.2|0
1727429370000|2024-09-27 09:29:30|7411.7|7403.7|7413.8|7401.8|7413.8|7403.7|7411.7|7401.8|0
1727429380000|2024-09-27 09:29:40|7415.2|7403.2|7415.2|7403.2|7415.2|7403.2|7415.2|7403.2|0
1727429390000|2024-09-27 09:29:50|7412.5|7404.5|7408.9|7400.9|7412.5|7404.5|7408.9|7399|0
1727429400000|2024-09-27 09:30:00|7408.7|7396.7|7405.6|7397.6|7408.7|7398.6|7405.6|7395.4|1
1727429410000|2024-09-27 09:30:10|7403.8|7397.8|7403.8|7397.8|7403.8|7397.8|7403.8|7397.8|0
1727429420000|2024-09-27 09:30:20|7402.6|7396.6|7408.6|7396.6|7408.6|7396.8|7402.6|7396.6|2
1727429440000|2024-09-27 09:30:40|7415.7|7403.7|7416|7404|7416|7404|7415.7|7403.7|1
1727429450000|2024-09-27 09:30:50|7423|7411|7420.5|7412.5|7423|7412.5|7420.5|7411|1
1727429460000|2024-09-27 09:31:00|7420.3|7412.3|7421.6|7409.6|7421.6|7412.3|7420.3|7409|0
1727429470000|2024-09-27 09:31:10|7425.9|7417.9|7428.2|7416.2|7428.2|7417.9|7425.9|7416.2|10
1727429480000|2024-09-27 09:31:20|7425.7|7417.7|7428.2|7416.2|7428.2|7417.7|7425.7|7416.2|0
1727429490000|2024-09-27 09:31:30|7428.4|7416.4|7429|7423|7429|7423|7427.8|7416.4|2
1727429500000|2024-09-27 09:31:40|7429.5|7423.5|7429.5|7423.5|7429.5|7423.5|7429.5|7423.5|2
1727429520000|2024-09-27 09:32:00|7429.7|7423.7|7432.9|7426.9|7432.9|7426.9|7428.2|7422.2|22
1727429530000|2024-09-27 09:32:10|7431.3|7423.3|7446.9|7434.9|7447.4|7435.4|7429.3|7423.3|27
1727429540000|2024-09-27 09:32:20|7444.6|7436.6|7444.3|7436.3|7444.6|7436.6|7444.3|7436.3|1
1727429550000|2024-09-27 09:32:30|7444.4|7436.4|7444.9|7436.9|7444.9|7436.9|7444.4|7436.4|2
1727429560000|2024-09-27 09:32:40|7445.7|7437.7|7447.2|7441.2|7447.7|7441.2|7445.7|7437.7|0
1727429570000|2024-09-27 09:32:50|7443.4|7437.4|7439.8|7427.8|7443.4|7437.4|7437|7426.8|6
1727429580000|2024-09-27 09:33:00|7437|7429|7441|7429|7441|7429|7436.5|7426.2|1
1727429600000|2024-09-27 09:33:20|7439.5|7427.5|7439.3|7431.3|7441.5|7431.3|7439.3|7427.5|0
1727429610000|2024-09-27 09:33:30|7438.8|7430.8|7440.5|7428.5|7440.5|7430.8|7438.8|7427.5|0
1727429620000|2024-09-27 09:33:40|7443.3|7431.3|7443.3|7431.3|7443.3|7431.3|7443.3|7431.3|1
1727429630000|2024-09-27 09:33:50|7445.3|7433.3|7446.3|7434.3|7446.3|7434.3|7445.3|7433.3|0
1727429640000|2024-09-27 09:34:00|7446|7434|7446|7434|7446|7434|7446|7434|0
1727429650000|2024-09-27 09:34:10|7445|7433|7445.5|7433.5|7445.5|7433.5|7444.3|7432.3|0
1727429660000|2024-09-27 09:34:20|7444.5|7432.5|7445.3|7433.3|7445.3|7433.3|7444.5|7432.5|0
1727429670000|2024-09-27 09:34:30|7446|7434|7446|7434|7447|7435|7446|7434|0
1727429680000|2024-09-27 09:34:40|7446.8|7434.8|7448.5|7436.5|7448.5|7436.5|7446.8|7434.8|0
1727429690000|2024-09-27 09:34:50|7447.8|7435.8|7446.5|7434.5|7447.8|7435.8|7446.5|7434.5|0
1727429720000|2024-09-27 09:35:20|7451|7439|7453.2|7441.2|7453.2|7441.2|7451|7439|0
1727429730000|2024-09-27 09:35:30|7453|7441|7452.8|7444.8|7453|7444.8|7452.8|7441|1
1727429740000|2024-09-27 09:35:40|7461.6|7449.6|7461.6|7449.6|7461.6|7449.6|7461.6|7449.6|1
1727429750000|2024-09-27 09:35:50|7462.2|7450.2|7468.7|7456.7|7468.7|7456.7|7462.2|7450.2|21
1727429760000|2024-09-27 09:36:00|7467.8|7455.8|7465.7|7453.7|7467.8|7457.5|7456.6|7445.1|7
1727429780000|2024-09-27 09:36:20|7466|7454|7464.7|7456.7|7466|7456.7|7464.7|7453.5|1
1727429790000|2024-09-27 09:36:30|7465.6|7457.6|7462.2|7456.2|7465.6|7457.6|7462.2|7453.1|2
1727429800000|2024-09-27 09:36:40|7462.9|7454.9|7464.7|7456.7|7464.7|7457.4|7461.6|7454.9|2
1727429810000|2024-09-27 09:36:50|7467.5|7455.5|7467.2|7459.2|7469.5|7459.2|7467.2|7455.5|1
1727429820000|2024-09-27 09:37:00|7467|7459|7474|7466|7475|7466|7467|7459|8
1727429830000|2024-09-27 09:37:10|7473.8|7465.8|7472.3|7466.3|7473.8|7467.8|7472.3|7465.8|5
1727429840000|2024-09-27 09:37:20|7471.4|7465.4|7471|7463|7471.4|7465.4|7471|7463|2
1727429850000|2024-09-27 09:37:30|7470.8|7462.8|7469.5|7463.5|7470.8|7463.5|7469.5|7462.8|1
1727429860000|2024-09-27 09:37:40|7469.7|7463.7|7470.2|7464.2|7470.4|7464.4|7469.7|7463.7|1
1727429880000|2024-09-27 09:38:00|7470|7464|7468.1|7462.1|7471|7464.5|7467.7|7455.7|3
1727429890000|2024-09-27 09:38:10|7470.4|7464.4|7468.6|7460.6|7470.4|7464.4|7468.6|7458.1|1
1727429900000|2024-09-27 09:38:20|7469.9|7461.9|7470.4|7464.4|7470.4|7464.4|7469.9|7461.9|2
1727429910000|2024-09-27 09:38:30|7469.7|7463.7|7469.7|7463.7|7470.7|7463.7|7469.7|7461.7|0
1727429930000|2024-09-27 09:38:50|7468.1|7462.1|7465.9|7459.9|7468.1|7462.1|7465.9|7459.9|1
1727429940000|2024-09-27 09:39:00|7467.7|7461.7|7469.5|7463.5|7470.8|7463.5|7467.7|7456|4
1727429950000|2024-09-27 09:39:10|7471|7463|7475.9|7469.9|7476.7|7470.7|7470.7|7463|15
1727429960000|2024-09-27 09:39:20|7476.2|7470.2|7473.4|7461.4|7476.2|7470.2|7471.9|7461.4|3
1727429970000|2024-09-27 09:39:30|7471.1|7459.1|7469.9|7457.9|7471.4|7459.4|7469.1|7457.1|2
1727429980000|2024-09-27 09:39:40|7469.4|7457.4|7471|7459|7471.2|7460.9|7468.9|7457.4|0
1727429990000|2024-09-27 09:39:50|7471.2|7459.2|7457.3|7449.3|7471.2|7459.2|7457.3|7449.3|4
1727430000000|2024-09-27 09:40:00|7457.5|7449.5|7456.5|7450.5|7462.4|7450.5|7456.5|7449.5|1
1727430010000|2024-09-27 09:40:10|7456|7450|7455.7|7447.7|7456.7|7450.7|7455.7|7447.7|1
1727430020000|2024-09-27 09:40:20|7456.4|7448.4|7462.4|7450.4|7462.4|7450.4|7455.7|7447.7|1
1727430030000|2024-09-27 09:40:30|7462.2|7450.2|7461.7|7449.7|7462.2|7450.2|7461.7|7449.7|0
1727430040000|2024-09-27 09:40:40|7461.4|7449.4|7461.4|7449.4|7461.4|7449.4|7461.4|7449.4|0
1727430060000|2024-09-27 09:41:00|7461.7|7449.7|7462.7|7450.7|7463.2|7451.2|7459.1|7447.9|5
1727430070000|2024-09-27 09:41:10|7462.9|7450.9|7461.9|7449.9|7462.9|7450.9|7461.9|7449.9|0
1727430080000|2024-09-27 09:41:20|7459.6|7447.6|7459.1|7447.1|7459.6|7447.6|7459.1|7447.1|0
1727430120000|2024-09-27 09:42:00|7455.9|7447.9|7457.2|7449.2|7459.9|7449.2|7455.9|7447.9|1
1727430130000|2024-09-27 09:42:10|7456.9|7448.9|7456.4|7448.4|7456.9|7448.9|7456.4|7448.4|0
1727430140000|2024-09-27 09:42:20|7453.5|7447.5|7455|7447|7455|7447.5|7453.5|7447|11
1727430150000|2024-09-27 09:42:30|7454.5|7446.5|7463.8|7451.8|7464.8|7454.6|7454.5|7446.5|3
1727430160000|2024-09-27 09:42:40|7464.7|7452.7|7463.1|7455.1|7467.4|7457.1|7462.6|7452.7|0
1727430170000|2024-09-27 09:42:50|7463.8|7455.8|7458.7|7450.7|7463.8|7455.8|7454.8|7445.3|3
1727430180000|2024-09-27 09:43:00|7458.5|7450.5|7458.7|7450.7|7461|7450.7|7458.5|7447.2|0
1727430190000|2024-09-27 09:43:10|7456.5|7450.5|7458.4|7446.4|7458.4|7450.5|7456.2|7446.4|0
1727430200000|2024-09-27 09:43:20|7460.5|7454.5|7461.7|7453.7|7461.7|7454.5|7460.5|7453.2|1
1727430210000|2024-09-27 09:43:30|7462.8|7454.8|7467.1|7455.1|7467.8|7455.8|7462.8|7452.8|0
1727430220000|2024-09-27 09:43:40|7466.8|7454.8|7467.3|7455.3|7467.3|7455.3|7466.8|7454.8|0
1727430230000|2024-09-27 09:43:50|7466.6|7454.6|7470.9|7458.9|7470.9|7458.9|7464.1|7454.6|0
1727430240000|2024-09-27 09:44:00|7471|7459|7471.3|7463.3|7473.4|7463.6|7471|7459|2
1727430250000|2024-09-27 09:44:10|7471.7|7465.7|7474.1|7466.1|7474.1|7466.4|7471.7|7465.7|1
1727430260000|2024-09-27 09:44:20|7473.6|7467.6|7475.4|7463.4|7475.4|7467.6|7473.6|7463.4|0
1727430270000|2024-09-27 09:44:30|7475.8|7463.8|7472.9|7464.9|7475.8|7464.9|7472.9|7463.1|1
1727430280000|2024-09-27 09:44:40|7472.6|7464.6|7472.6|7464.6|7472.6|7464.6|7472.6|7464.6|0
1727430290000|2024-09-27 09:44:50|7472.4|7464.4|7472.6|7466.6|7472.6|7466.6|7470.5|7464.4|1
1727430300000|2024-09-27 09:45:00|7474.6|7465.4|7472.3|7464.3|7477.4|7465.4|7472.3|7462.6|2
1727430310000|2024-09-27 09:45:10|7472.6|7464.6|7475.8|7463.8|7475.8|7465.3|7472.6|7463.8|0
1727430320000|2024-09-27 09:45:20|7472.8|7464.8|7473.6|7465.6|7473.6|7465.6|7472.8|7464.8|0
1727430330000|2024-09-27 09:45:30|7476.6|7464.6|7474.3|7466.3|7476.6|7466.3|7474.3|7464.6|0
1727430340000|2024-09-27 09:45:40|7474.1|7466.1|7474.5|7466.5|7476.8|7466.5|7474.1|7464.8|0
1727430350000|2024-09-27 09:45:50|7474.1|7466.1|7472.5|7464.5|7474.1|7466.1|7472.5|7464.5|1
1727430360000|2024-09-27 09:46:00|7471|7465|7471|7465|7471|7465|7471|7465|0
1727430370000|2024-09-27 09:46:10|7470.7|7464.7|7471.2|7465.2|7471.2|7465.2|7470.5|7464.5|0
1727430380000|2024-09-27 09:46:20|7473.3|7467.3|7474.6|7466.6|7474.6|7467.3|7473.3|7466.6|1
1727430390000|2024-09-27 09:46:30|7474.1|7468.1|7474.8|7466.8|7474.8|7468.1|7474.1|7466.8|0
1727430400000|2024-09-27 09:46:40|7475.1|7467.1|7475.5|7467.5|7475.5|7467.5|7474.8|7466.8|0
1727430410000|2024-09-27 09:46:50|7475.2|7467.2|7474.8|7466.8|7475.2|7467.2|7474.8|7466.8|0
1727430420000|2024-09-27 09:47:00|7473.1|7467.1|7474.3|7466.3|7474.3|7467.1|7473.1|7466.3|0
1727430430000|2024-09-27 09:47:10|7474.8|7466.8|7474.8|7466.8|7474.8|7466.8|7474.8|7466.8|0
1727430440000|2024-09-27 09:47:20|7473.3|7467.3|7473.3|7467.3|7473.3|7467.3|7473.3|7467.3|0
1727430450000|2024-09-27 09:47:30|7473|7467|7475.8|7467.8|7475.8|7469|7473|7467|1
1727430460000|2024-09-27 09:47:40|7475.5|7467.5|7474.3|7468.3|7475.5|7468.3|7474.3|7467.5|0
1727430480000|2024-09-27 09:48:00|7474|7468|7476.6|7470.6|7476.6|7470.6|7473.5|7467.5|7
1727430490000|2024-09-27 09:48:10|7486.1|7480.1|7485.1|7477.1|7492.2|7486.2|7485.1|7477.1|25
1727430500000|2024-09-27 09:48:20|7484.5|7476.5|7481.4|7475.4|7485.3|7478.4|7481.4|7473.3|1
1727430510000|2024-09-27 09:48:30|7482|7476|7482|7474|7482|7476|7480.8|7472.8|2
1727430520000|2024-09-27 09:48:40||7476||7476||7476||7476|0
1727430540000|2024-09-27 09:49:00|7481.8|7475.8|7482|7474|7482.3|7475.8|7479.3|7473|4
1727430550000|2024-09-27 09:49:10|7482.3|7474.3|7480.4|7474.4|7482.3|7474.4|7480.4|7474.3|0
1727430560000|2024-09-27 09:49:20|7481.5|7473.5|7479.7|7473.7|7481.5|7473.7|7479.7|7473.5|0
1727430570000|2024-09-27 09:49:30|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|7478.6|7472.6|1
1727430580000|2024-09-27 09:49:40|7478.8|7472.8|7478.8|7472.8|7478.8|7472.8|7478.8|7472.8|0
1727430600000|2024-09-27 09:50:00|7479.1|7473.1|7477.4|7471.4|7479.3|7473.3|7476.7|7468.7|3
1727430610000|2024-09-27 09:50:10|7477.2|7471.2|7477.7|7471.7|7477.7|7471.7|7477.2|7471.2|0
1727430630000|2024-09-27 09:50:30|7478.5|7470.5|7479.7|7467.7|7479.7|7470.5|7477.2|7466.7|2
1727430640000|2024-09-27 09:50:40|7474.1|7462.1|7474.8|7462.8|7474.8|7462.8|7472.6|7460.6|0
1727430660000|2024-09-27 09:51:00|7474.4|7462.4|7473.1|7465.1|7474.4|7465.1|7472.8|7461.1|1
1727430670000|2024-09-27 09:51:10|7475.1|7463.1|7472.8|7464.8|7475.1|7464.8|7472.8|7463.1|0
1727430680000|2024-09-27 09:51:20|7473.3|7465.3|7475.1|7467.1|7478.1|7468.3|7473.3|7464.4|0
1727430690000|2024-09-27 09:51:30|7477.6|7465.6|7490.3|7478.3|7490.3|7480.4|7477.6|7465.6|2
1727430700000|2024-09-27 09:51:40|7491|7479|7486.8|7474.8|7492.8|7484.4|7486.8|7474.8|2
1727430710000|2024-09-27 09:51:50|7486|7474|7481.7|7469.7|7486|7474|7481.7|7469.7|0
1727430720000|2024-09-27 09:52:00|7481.4|7475.4|7480|7468|7482.9|7476.7|7478.5|7468|2
1727430730000|2024-09-27 09:52:10|7479.9|7471.9|7479.9|7471.9|7479.9|7471.9|7479.9|7471.9|0
1727430740000|2024-09-27 09:52:20|7478.2|7470.2|7481.9|7469.9|7483.6|7471.6|7477.6|7468.4|1
1727430750000|2024-09-27 09:52:30|7483.1|7475.1|7485.1|7473.1|7486.4|7475.9|7483.1|7472.6|0
1727430760000|2024-09-27 09:52:40|7484.6|7472.6|7483.6|7471.6|7484.6|7472.6|7483.6|7471.6|0
1727430770000|2024-09-27 09:52:50|7482.6|7470.6|7483.8|7471.8|7483.8|7471.8|7482.3|7470.3|0
1727430780000|2024-09-27 09:53:00|7483.6|7471.6|7482.7|7476.7|7485.7|7476.7|7482.2|7471.6|0
1727430790000|2024-09-27 09:53:10|7484|7476|7484|7476|7484|7476.7|7482.7|7475.7|0
1727430800000|2024-09-27 09:53:20|7482.2|7476.2|7482.2|7476.2|7482.2|7476.2|7482.2|7476.2|0
1727430820000|2024-09-27 09:53:40|7482.5|7476.5|7487.5|7479.5|7487.5|7479.5|7482.5|7476.5|0
1727430830000|2024-09-27 09:53:50|7490|7482|7499.1|7493.1|7504.3|7494.6|7490|7482|4
1727430840000|2024-09-27 09:54:00|7499.3|7493.3|7501.5|7489.5|7501.5|7494.1|7495.9|7483.9|6
1727430850000|2024-09-27 09:54:10|7502.1|7490.1|7501.8|7489.8|7502.1|7490.1|7500.7|7488.7|0
1727430860000|2024-09-27 09:54:20|7500.8|7488.8|7500.3|7488.3|7500.8|7488.8|7500.3|7488.3|0
1727430870000|2024-09-27 09:54:30|7497.8|7485.8|7503.9|7491.9|7503.9|7493.4|7497.8|7485.8|0
1727430880000|2024-09-27 09:54:40|7504.4|7492.4|7506|7494|7506|7494|7504.4|7492.4|0
1727430890000|2024-09-27 09:54:50|7505.3|7493.3|7499.5|7491.5|7505.3|7494.3|7499.5|7491.5|1
1727430900000|2024-09-27 09:55:00|7499.2|7491.2|7503.2|7497.2|7503.3|7497.2|7499.2|7490|1
1727430910000|2024-09-27 09:55:10|7502.8|7496.8|7511.6|7499.6|7511.6|7499.6|7502.8|7495.5|3
1727430920000|2024-09-27 09:55:20|7513.6|7501.6|7511.8|7499.8|7514|7502|7511.8|7499.8|0
1727430930000|2024-09-27 09:55:30|7511.5|7499.5|7510.4|7502.4|7511.5|7502.4|7510.4|7499.5|0
1727430940000|2024-09-27 09:55:40|7511|7503|7511|7503|7511|7503|7511|7503|0
1727430950000|2024-09-27 09:55:50|7512|7504|7508.5|7496.5|7512.8|7504|7508.5|7496.5|1
1727430960000|2024-09-27 09:56:00|7506.3|7498.3|7506.7|7498.7|7506.9|7500.9|7506|7498|2
1727430970000|2024-09-27 09:56:10|7510.4|7502.4|7506.7|7498.7|7513.2|7502.7|7506.4|7498.4|1
1727430980000|2024-09-27 09:56:20|7511.3|7499.3|7509.5|7497.5|7511.3|7499.3|7508.8|7496.8|2
1727430990000|2024-09-27 09:56:30|7509.8|7497.8|7504|7496|7509.8|7497.9|7503.5|7495.5|3
1727431000000|2024-09-27 09:56:40|7504.7|7496.7|7504.7|7496.7|7504.7|7496.7|7504.7|7496.7|0
1727431020000|2024-09-27 09:57:00|7504.2|7496.2|7506.9|7494.9|7506.9|7496.4|7498.9|7492.9|3
1727431030000|2024-09-27 09:57:10|7506.6|7498.6|7505.7|7499.7|7506.6|7499.7|7505.7|7498.6|0
1727431040000|2024-09-27 09:57:20|7505.4|7497.4|7502.1|7494.1|7505.7|7497.7|7501.4|7493.4|3
1727431050000|2024-09-27 09:57:30|7502.3|7494.3|7501.2|7493.2|7502.6|7494.6|7500.1|7493.2|4
1727431060000|2024-09-27 09:57:40|7499.6|7493.6|7498.7|7492.7|7499.7|7493.7|7498.7|7492.7|1
1727431080000|2024-09-27 09:58:00|7498|7492|7498|7492|7498|7492|7498|7492|2
1727431090000|2024-09-27 09:58:10|7499.6|7491.6|7499.8|7491.8|7499.8|7491.8|7499.6|7491.6|4
1727431100000|2024-09-27 09:58:20|7506.6|7494.6|7508.5|7496.5|7509.6|7499.8|7504.3|7494|2
1727431110000|2024-09-27 09:58:30|7508.3|7496.3|7511.9|7505.9|7513.6|7505.9|7505.8|7496.3|6
1727431120000|2024-09-27 09:58:40|7512.1|7504.1|7509.7|7501.7|7512.1|7504.4|7509.4|7501.4|0
1727431140000|2024-09-27 09:59:00|7509.9|7501.9|7508.9|7500.9|7509.9|7501.9|7508.9|7500.9|0
1727431150000|2024-09-27 09:59:10|7504.1|7492.1|7504.1|7492.1|7504.9|7492.9|7504.1|7492.1|2
1727431160000|2024-09-27 09:59:20|7502.4|7494.4|7506.1|7494.1|7506.1|7494.4|7502.4|7493.1|0
1727431170000|2024-09-27 09:59:30|7506.9|7494.9|7506.9|7498.9|7508.6|7498.9|7506.4|7494.9|1
1727431180000|2024-09-27 09:59:40|7506.3|7498.3|7505.4|7497.4|7506.3|7498.3|7505.4|7497.4|0
1727431200000|2024-09-27 10:00:00|7505.6|7497.6|7512.8|7500.8|7514.1|7503.1|7505.3|7494.6|2
1727431210000|2024-09-27 10:00:10|7511.8|7499.8|7508.2|7496.2|7511.8|7501.1|7508|7496|2
1727431220000|2024-09-27 10:00:20|7508.8|7496.8|7508|7496|7508.8|7496.8|7508|7496|0
1727431230000|2024-09-27 10:00:30|7507.2|7495.2|7507.2|7495.2|7507.2|7495.2|7507.2|7495.2|0
1727431240000|2024-09-27 10:00:40|7508.3|7496.3|7511.2|7499.2|7511.3|7499.8|7505.7|7496.3|1
1727431250000|2024-09-27 10:00:50|7510.5|7498.5|7510.2|7498.2|7510.5|7498.5|7510.2|7498.2|0
1727431260000|2024-09-27 10:01:00|7510.5|7498.5|7509.2|7501.2|7510.5|7501.2|7507.5|7498.3|0
1727431270000|2024-09-27 10:01:10|7511|7499|7515.5|7503.5|7515.5|7504.8|7509.2|7499|0
1727431280000|2024-09-27 10:01:20|7514.7|7506.7|7520.7|7508.7|7520.9|7508.9|7514.7|7506.7|3
1727431290000|2024-09-27 10:01:30|7519.3|7507.3|7514.7|7502.7|7519.3|7507.3|7514.7|7502.7|0
1727431300000|2024-09-27 10:01:40|7514.9|7502.9|7502.2|7496.2|7514.9|7502.9|7502.2|7496.2|6
1727431310000|2024-09-27 10:01:50|7503.4|7491.4|7509.6|7497.6|7509.8|7497.8|7501.9|7491.3|8
1727431320000|2024-09-27 10:02:00|7509.8|7497.8|7510.6|7498.6|7511.2|7500.7|7508.7|7496.7|0
1727431330000|2024-09-27 10:02:10|7510.9|7498.9|7511.6|7499.6|7511.6|7499.6|7510.9|7498.9|0
1727431340000|2024-09-27 10:02:20|7510.8|7498.8|7510.6|7498.6|7512.6|7500.6|7510.1|7498.1|0
1727431350000|2024-09-27 10:02:30|7509.7|7497.7|7507.4|7499.4|7509.7|7499.4|7507.4|7495.6|2
1727431360000|2024-09-27 10:02:40|7506.3|7498.3|7516|7504|7516|7504|7506.1|7496.4|0
1727431370000|2024-09-27 10:02:50|7515.1|7503.1|7513.8|7505.8|7515.1|7505.8|7513.8|7503.1|0
1727431380000|2024-09-27 10:03:00|7514.5|7506.5|7518.5|7510.5|7520.8|7510.5|7513|7503.7|7
1727431390000|2024-09-27 10:03:10|7520.5|7508.5|7526.9|7514.9|7528.1|7516.7|7520.5|7508.5|1
1727431400000|2024-09-27 10:03:20|7525.7|7517.7|7524.4|7518.4|7525.7|7518.4|7523.9|7517.7|0
1727431410000|2024-09-27 10:03:30|7524.2|7518.2|7530.1|7518.1|7530.1|7518.2|7524.2|7517.6|4
1727431420000|2024-09-27 10:03:40|7530.8|7518.8|7530.3|7518.3|7530.8|7518.8|7530.3|7518.3|0
1727431430000|2024-09-27 10:03:50|7524.3|7516.3|7525.8|7513.8|7525.8|7516.8|7524.3|7513.6|5
1727431440000|2024-09-27 10:04:00|7525.6|7513.6|7528.1|7522.1|7529.8|7522.6|7522.6|7513.6|3
1727431450000|2024-09-27 10:04:10|7527.6|7521.6|7527.2|7519.2|7530|7524|7527.2|7517.7|4
1727431460000|2024-09-27 10:04:20|7526.9|7518.9|7528.4|7520.4|7530.2|7520.7|7526.7|7517.7|5
1727431470000|2024-09-27 10:04:30|7528.2|7520.2|7527.9|7519.9|7528.2|7520.2|7527.9|7519.9|0
1727431480000|2024-09-27 10:04:40|7529.2|7521.2|7529|7521|7529.2|7521.2|7528.5|7520.5|2
1727431490000|2024-09-27 10:04:50|7529.2|7521.2|7529.5|7521.5|7529.5|7521.5|7529.2|7521.2|1
1727431500000|2024-09-27 10:05:00|7529|7523|7526.9|7518.9|7531|7525|7526.9|7518.9|7
1727431510000|2024-09-27 10:05:10|7526.7|7518.7|7531.5|7519.5|7531.5|7521.5|7526.7|7516.7|6
1727431520000|2024-09-27 10:05:20|7529.6|7521.6|7530.7|7522.7|7531.7|7522.7|7529.2|7519.7|0
1727431530000|2024-09-27 10:05:30|7530.5|7522.5|7529.5|7521.5|7530.5|7522.5|7529.5|7521.5|0
1727431540000|2024-09-27 10:05:40|7529.2|7521.2|7530.5|7522.5|7530.5|7522.5|7529.2|7521.2|2
1727431550000|2024-09-27 10:05:50|7530.8|7522.8|7530.8|7522.8|7531|7523|7530.8|7522.8|3
1727431560000|2024-09-27 10:06:00|7530.3|7524.3|7535.9|7527.9|7539.2|7527.9|7530.3|7524.3|19
1727431570000|2024-09-27 10:06:10|7536.4|7528.4|7535.9|7527.9|7536.9|7529.9|7534.9|7526.9|1
1727431590000|2024-09-27 10:06:30|7536.1|7528.1|7535.5|7529.5|7536.1|7529.5|7534.9|7527.4|2
1727431600000|2024-09-27 10:06:40|7536.3|7528.3|7531.8|7519.8|7536.3|7528.3|7531.3|7519.3|2
1727431610000|2024-09-27 10:06:50|7532|7520|7532|7520|7532|7520|7532|7520|0
1727431620000|2024-09-27 10:07:00|7532.3|7520.3|7527.4|7515.4|7532.3|7525.8|7527.4|7515.4|3
1727431630000|2024-09-27 10:07:10|7527.7|7515.7|7527.7|7515.7|7527.7|7515.7|7527.7|7515.7|0
1727431650000|2024-09-27 10:07:30|7527.3|7515.3|7527.9|7519.9|7528.3|7520.3|7526.8|7514.8|3
1727431670000|2024-09-27 10:07:50|7526.9|7518.9|7525.5|7513.5|7528.1|7518.9|7523.8|7513.5|0
1727431680000|2024-09-27 10:08:00|7524.1|7516.1|7524.3|7518.3|7524.3|7518.3|7523.3|7516.1|0
1727431690000|2024-09-27 10:08:10|7523.8|7517.8|7523.8|7517.8|7523.8|7517.8|7523.8|7517.8|0
1727431700000|2024-09-27 10:08:20|7524.1|7518.1|7534.8|7526.8|7534.8|7526.8|7524.1|7518.1|2
1727431710000|2024-09-27 10:08:30|7533.8|7527.8|7534.1|7528.1|7534.1|7528.1|7533.8|7527.8|0
1727431720000|2024-09-27 10:08:40|7533.1|7525.1|7535.2|7527.2|7535.2|7527.2|7533.1|7525.1|1
1727431730000|2024-09-27 10:08:50|7536.4|7528.4|7543.6|7535.6|7546.9|7537.2|7536.4|7528.4|2
1727431740000|2024-09-27 10:09:00|7543.9|7537.9|7534.2|7526.2|7547.3|7539|7531|7520|21
1727431750000|2024-09-27 10:09:10|7533.7|7525.7|7534|7526|7534|7526|7533.5|7525.5|0
1727431760000|2024-09-27 10:09:20|7533.7|7525.7|7528.5|7520.5|7533.7|7526|7528.5|7519.5|1
1727431770000|2024-09-27 10:09:30|7529.7|7517.7|7529.1|7517.1|7529.7|7517.7|7528.6|7516.6|0
1727431780000|2024-09-27 10:09:40|7529.3|7517.3|7532.3|7524.3|7532.3|7524.3|7527.6|7517|4
1727431790000|2024-09-27 10:09:50|7534.6|7522.6|7534.1|7522.1|7535.1|7523.1|7534.1|7522.1|0
1727431800000|2024-09-27 10:10:00|7533.4|7525.4|7527.9|7521.9|7533.4|7526.4|7527.9|7520.6|2
1727431810000|2024-09-27 10:10:10|7528.9|7520.9|7528.1|7516.1|7528.9|7520.9|7527.1|7515.8|1
1727431820000|2024-09-27 10:10:20|7528.3|7516.3|7521.9|7515.9|7528.3|7517.4|7521.9|7515.4|9
1727431830000|2024-09-27 10:10:30|7522.2|7516.2|7533|7521|7533.5|7523|7522.2|7516.2|2
1727431850000|2024-09-27 10:10:50|7530|7522|7528.3|7520.3|7531.1|7522|7526.8|7519.1|0
1727431860000|2024-09-27 10:11:00|7528.1|7520.1|7525|7517|7528.1|7521.4|7525|7515.3|2
1727431870000|2024-09-27 10:11:10|7523.2|7517.2|7525.2|7517.2|7525.2|7517.7|7523.2|7517|1
1727431880000|2024-09-27 10:11:20|7523.5|7517.5|7523.5|7517.5|7523.5|7517.5|7523.5|7517.5|0
1727431890000|2024-09-27 10:11:30|7522.9|7516.9|7522.2|7516.2|7522.9|7516.9|7522.2|7516.2|2
1727431900000|2024-09-27 10:11:40|7521|7513|7528.8|7516.8|7528.8|7519.6|7521|7513|2
1727431920000|2024-09-27 10:12:00|7527.1|7519.1|7533.5|7521.5|7534.2|7522.9|7527.1|7519.1|2
1727431930000|2024-09-27 10:12:10|7533.9|7521.9|7528.6|7522.6|7533.9|7522.6|7528.3|7521.9|0
1727431940000|2024-09-27 10:12:20|7529.1|7523.1|7529.1|7523.1|7529.1|7523.1|7529.1|7523.1|1
1727431950000|2024-09-27 10:12:30|7531.4|7523.4|7533.4|7525.4|7535.1|7525.4|7531.4|7521.8|2
1727431960000|2024-09-27 10:12:40|7536.4|7524.4|7534.9|7526.9|7537.2|7526.9|7534.7|7524.4|1
1727431970000|2024-09-27 10:12:50|7536.4|7524.4|7537.9|7525.9|7537.9|7526.4|7534.4|7524.4|0
1727431980000|2024-09-27 10:13:00|7537.6|7525.6|7537.4|7525.4|7537.6|7525.6|7537.4|7525.4|0
1727431990000|2024-09-27 10:13:10|7537.1|7525.1|7537.1|7525.1|7537.1|7525.1|7537.1|7525.1|0
1727432010000|2024-09-27 10:13:30|7534.6|7526.6|7537.7|7531.7|7538.9|7531.7|7533.9|7525.8|9
1727432020000|2024-09-27 10:13:40|7537.5|7531.5|7537.5|7531.5|7537.5|7531.5|7537.5|7531.5|0
1727432030000|2024-09-27 10:13:50|7537.7|7531.7|7538.2|7532.2|7538.2|7532.2|7537.7|7531.7|2
1727432040000|2024-09-27 10:14:00|7538.5|7532.5|7543.9|7535.9|7543.9|7535.9|7538.5|7531.8|10
1727432050000|2024-09-27 10:14:10|7543.2|7535.2|7543.2|7535.2|7543.2|7535.2|7543.2|7535.2|0
1727432060000|2024-09-27 10:14:20|7539.1|7531.1|7525.9|7517.9|7539.1|7531.1|7525.9|7516.7|5
1727432070000|2024-09-27 10:14:30|7526.3|7518.3|7533.5|7525.5|7533.5|7525.5|7526.3|7518.3|1
1727432080000|2024-09-27 10:14:40|7534|7526|7533.2|7521.2|7534.9|7526|7532.9|7520.9|5
1727432090000|2024-09-27 10:14:50|7532.9|7520.9|7537|7525|7537|7525|7532.9|7520.9|1
1727432100000|2024-09-27 10:15:00|7537.7|7525.7|7537.7|7525.7|7537.7|7525.7|7537.7|7525.7|0
1727432110000|2024-09-27 10:15:10|7535.9|7527.9|7535.4|7527.4|7536.2|7528.2|7535.4|7527.4|0
1727432120000|2024-09-27 10:15:20|7534.2|7528.2|7534.2|7528.2|7534.2|7528.2|7534.2|7528.2|0
1727432130000|2024-09-27 10:15:30|7533.9|7527.9|7533.9|7527.9|7533.9|7527.9|7533.9|7527.9|0
1727432140000|2024-09-27 10:15:40|7533.7|7527.7|7533.7|7527.7|7533.7|7527.7|7533.7|7527.7|0
1727432150000|2024-09-27 10:15:50|7533.4|7527.4|7532.5|7520.5|7533.4|7527.4|7530.2|7518.2|1
1727432160000|2024-09-27 10:16:00|7531|7519|7534.1|7522.1|7534.1|7523.8|7531|7519|0
1727432170000|2024-09-27 10:16:10|7533.5|7521.5|7533.3|7521.3|7533.5|7521.5|7532.6|7520.6|0
1727432180000|2024-09-27 10:16:20|7530.3|7522.3|7530.3|7522.3|7530.3|7522.3|7530.3|7522.3|0
1727432190000|2024-09-27 10:16:30|7530.1|7522.1|7532.3|7520.3|7532.3|7522.1|7530.1|7520.3|0
1727432200000|2024-09-27 10:16:40|7532.8|7520.8|7534.4|7522.4|7534.6|7522.6|7532.8|7520.8|1
1727432210000|2024-09-27 10:16:50|7534.6|7522.6|7535.1|7523.1|7535.1|7523.1|7534.6|7522.6|0
1727432220000|2024-09-27 10:17:00|7535.6|7523.6|7543.2|7531.2|7543.5|7531.5|7535.6|7523.6|0
1727432240000|2024-09-27 10:17:20|7537.1|7525.1|7535.4|7523.4|7537.1|7525.1|7535.4|7523.4|1
1727432250000|2024-09-27 10:17:30|7534.6|7522.6|7534.8|7522.8|7534.8|7522.8|7534.1|7522.1|0
1727432260000|2024-09-27 10:17:40|7534.5|7522.5|7534.5|7522.5|7534.5|7522.5|7534.5|7522.5|0
1727432270000|2024-09-27 10:17:50|7534|7522|7534.5|7522.5|7534.5|7522.5|7533.7|7521.7|0
1727432280000|2024-09-27 10:18:00|7535.3|7523.3|7535.7|7523.7|7535.7|7523.7|7535.3|7523.3|0
1727432290000|2024-09-27 10:18:10|7535.2|7523.2|7535|7523|7535.2|7523.2|7535|7523|0
1727432300000|2024-09-27 10:18:20|7537|7525|7543.2|7535.2|7545.5|7535.2|7537|7525|1
1727432310000|2024-09-27 10:18:30|7543|7535|7554.6|7542.6|7555.1|7543.5|7542.1|7534.1|17
1727432320000|2024-09-27 10:18:40|7559.7|7547.7|7562.1|7550.1|7562.1|7550.1|7559.7|7547.7|7
1727432330000|2024-09-27 10:18:50|7562.7|7550.7|7560.1|7552.1|7562.7|7552.1|7560.1|7550.3|1
1727432340000|2024-09-27 10:19:00|7559.6|7551.6|7559.4|7547.4|7562.1|7551.6|7559.4|7547.4|30
1727432350000|2024-09-27 10:19:10|7559.6|7547.6|7550|7538|7559.6|7547.6|7547.2|7537.1|5
1727432360000|2024-09-27 10:19:20|7547.7|7535.7|7547.7|7535.7|7547.7|7535.7|7547.7|7535.7|0
1727432380000|2024-09-27 10:19:40|7546.4|7534.4|7543.6|7531.6|7546.4|7534.4|7543.6|7531.6|1
1727432390000|2024-09-27 10:19:50|7543.1|7531.1|7542.6|7530.6|7543.4|7531.4|7542.1|7530.1|2
1727432400000|2024-09-27 10:20:00|7542.9|7530.9|7543.4|7531.4|7543.4|7531.4|7542.9|7530.9|0
1727432410000|2024-09-27 10:20:10|7542.6|7530.6|7539.9|7531.9|7542.9|7531.9|7539.9|7530.6|1
1727432420000|2024-09-27 10:20:20|7542.1|7530.1|7545.9|7533.9|7545.9|7533.9|7542.1|7530.1|0
1727432430000|2024-09-27 10:20:30|7548.7|7536.7|7543.7|7535.7|7550.9|7538.9|7543.7|7535.7|2
1727432440000|2024-09-27 10:20:40|7543.5|7535.5|7542.8|7534.8|7543.5|7535.5|7541.5|7534.8|0
1727432450000|2024-09-27 10:20:50|7542.5|7534.5|7542.5|7534.5|7542.5|7534.5|7542.5|7534.5|1
1727432470000|2024-09-27 10:21:10|7542.4|7534.4|7542.7|7534.7|7542.7|7534.7|7542.4|7534.4|0
1727432480000|2024-09-27 10:21:20|7545|7533|7545|7533|7545|7533|7545|7533|0
1727432500000|2024-09-27 10:21:40|7543.9|7531.9|7543.4|7531.4|7544.2|7532.2|7543.4|7531.4|0
1727432510000|2024-09-27 10:21:50|7543.3|7535.3|7543.3|7535.3|7543.3|7535.3|7543.3|7535.3|0
1727432520000|2024-09-27 10:22:00|7543.6|7535.6|7543.8|7535.8|7543.8|7536.5|7542.3|7535.6|2
1727432530000|2024-09-27 10:22:10|7543.5|7535.5|7543.1|7535.1|7543.5|7535.5|7543.1|7535.1|0
1727432550000|2024-09-27 10:22:30|7546.8|7534.8|7550.7|7538.7|7551.4|7539.4|7546.8|7534.8|1
1727432560000|2024-09-27 10:22:40|7549.8|7537.8|7547|7535|7549.8|7540.1|7545.5|7535|0
1727432580000|2024-09-27 10:23:00|7545.2|7537.2|7551|7539|7551.6|7543.6|7545.2|7537.2|5
1727432590000|2024-09-27 10:23:10|7550.7|7538.7|7549.1|7537.1|7552|7540|7548.9|7536.9|0
1727432600000|2024-09-27 10:23:20|7545.9|7533.9|7545.9|7533.9|7545.9|7533.9|7545.9|7533.9|0
1727432610000|2024-09-27 10:23:30|7545.6|7533.6|7545.6|7533.6|7545.6|7533.6|7545.6|7533.6|0
1727432620000|2024-09-27 10:23:40|7545.9|7533.9|7550|7538|7550|7538|7545.9|7533.9|1
1727432630000|2024-09-27 10:23:50|7549|7537|7549.7|7537.7|7549.7|7537.7|7549|7537|0
1727432640000|2024-09-27 10:24:00|7548.7|7536.7|7548|7536|7548.7|7536.7|7548|7536|0
1727432660000|2024-09-27 10:24:20|7547.7|7535.7|7545.8|7533.8|7548.7|7536.7|7545.8|7533.8|3
1727432670000|2024-09-27 10:24:30|7541.9|7533.9|7541.3|7533.3|7544.8|7533.9|7541.3|7530.5|2
1727432700000|2024-09-27 10:25:00|7541.5|7533.5|7550.2|7538.2|7550.2|7538.8|7537|7525|3
1727432710000|2024-09-27 10:25:10|7551.1|7539.1|7549.5|7537.5|7551.1|7539.1|7545.8|7535.1|2
1727432720000|2024-09-27 10:25:20|7548.8|7536.8|7540.3|7532.3|7548.8|7537.2|7540.3|7531.8|1
1727432730000|2024-09-27 10:25:30|7540|7532|7544.1|7532.1|7545.9|7535.3|7539.6|7532|1
1727432740000|2024-09-27 10:25:40|7544.6|7532.6|7543.1|7535.1|7544.6|7535.1|7542.6|7532.6|0
1727432750000|2024-09-27 10:25:50|7541.6|7529.6|7539.3|7527.3|7541.6|7529.6|7539.3|7527.3|2
1727432760000|2024-09-27 10:26:00|7539.5|7527.5|7538.8|7526.8|7539.5|7527.5|7538.8|7526.8|0
1727432770000|2024-09-27 10:26:10|7541.5|7529.5|7538.5|7526.5|7541.5|7529.5|7538.5|7526.5|1
1727432780000|2024-09-27 10:26:20|7537.9|7525.9|7540.1|7528.1|7541.3|7529.5|7537.5|7525.9|0
1727432790000|2024-09-27 10:26:30|7540.5|7528.5|7540|7528|7541.6|7529.6|7540|7528|0
1727432800000|2024-09-27 10:26:40|7538.4|7526.4|7538.1|7526.1|7538.5|7526.7|7534.2|7525.5|1
1727432810000|2024-09-27 10:26:50|7538.4|7526.4|7538.7|7526.7|7538.7|7526.7|7536.9|7524.9|1
1727432820000|2024-09-27 10:27:00|7540|7528|7542.2|7530.2|7542.2|7530.2|7538.4|7526.4|0
1727432830000|2024-09-27 10:27:10|7541.9|7529.9|7548.6|7536.6|7548.6|7536.6|7541.9|7529.9|9
1727432840000|2024-09-27 10:27:20|7547.6|7535.6|7546.6|7534.6|7548.6|7536.6|7546.1|7534.1|2
1727432850000|2024-09-27 10:27:30|7545.1|7533.1|7544|7532|7545.1|7533.1|7544|7532|0
1727432860000|2024-09-27 10:27:40|7545.1|7533.1|7544|7532|7545.1|7533.7|7540.3|7529.1|0
1727432900000|2024-09-27 10:28:20|7544.7|7532.7|7541.1|7529.1|7544.7|7532.7|7537.5|7525.5|3
1727432910000|2024-09-27 10:28:30|7550|7538|7551.3|7539.3|7551.5|7539.5|7550|7538|1
1727432920000|2024-09-27 10:28:40|7552|7540|7553.4|7545.4|7555.4|7545.4|7552|7540|1
1727432930000|2024-09-27 10:28:50|7553.9|7545.9|7555.9|7547.9|7555.9|7547.9|7553.9|7545.9|2
1727432940000|2024-09-27 10:29:00|7555.7|7547.7|7558|7552|7562|7552|7555.7|7547.7|2
1727432950000|2024-09-27 10:29:10|7557.3|7549.3|7556.3|7544.3|7559.8|7549.3|7555.8|7543.8|2
1727432960000|2024-09-27 10:29:20|7556.5|7544.5|7557.1|7549.1|7560.5|7551|7556|7544.5|1
1727432970000|2024-09-27 10:29:30|7557.8|7549.8|7557|7545|7558.7|7549.8|7557|7545|8
1727432980000|2024-09-27 10:29:40|7556.9|7544.9|7556.9|7544.9|7557.2|7545.2|7556.7|7544.7|1
1727432990000|2024-09-27 10:29:50|7556.5|7544.5|7555.9|7543.9|7556.5|7544.5|7555.4|7543.4|0
1727433000000|2024-09-27 10:30:00|7555.7|7543.7|7547.2|7535.2|7555.7|7543.7|7547.2|7535.2|1
1727433010000|2024-09-27 10:30:10|7547|7535|7546.9|7534.9|7547.7|7535.7|7546.9|7534.9|0
1727433030000|2024-09-27 10:30:30|7547.9|7535.9|7548.2|7536.2|7548.2|7538.7|7546.7|7535.9|0
1727433040000|2024-09-27 10:30:40|7547.9|7535.9|7545.4|7537.4|7547.9|7538.9|7544.9|7535.9|2
1727433050000|2024-09-27 10:30:50|7545.2|7533.2|7545.2|7533.2|7545.2|7533.2|7545.2|7533.2|0
1727433060000|2024-09-27 10:31:00|7543.7|7535.7|7546.7|7534.7|7546.7|7536.1|7542.9|7534.7|2
1727433070000|2024-09-27 10:31:10|7548.9|7536.9|7548.4|7536.4|7549.4|7537.4|7548.4|7536.4|1
1727433080000|2024-09-27 10:31:20|7549.7|7537.7|7548.9|7536.9|7551.2|7539.2|7542.6|7533.6|1
1727433090000|2024-09-27 10:31:30|7549.1|7537.1|7547.1|7535.1|7551.7|7539.7|7547.1|7535.1|1
1727433100000|2024-09-27 10:31:40|7546.9|7534.9|7544.8|7532.8|7546.9|7534.9|7544.8|7532.8|1
1727433110000|2024-09-27 10:31:50|7543.7|7531.7|7542.4|7530.4|7543.7|7531.7|7542.4|7530.4|0
1727433120000|2024-09-27 10:32:00|7541.1|7529.1|7541.8|7529.8|7541.8|7529.8|7541.1|7529.1|1
1727433130000|2024-09-27 10:32:10|7542.3|7530.3|7542|7530|7543.3|7531.3|7542|7530|0
1727433140000|2024-09-27 10:32:20|7543.3|7531.3|7542.1|7530.1|7543.3|7531.3|7542.1|7530.1|0
1727433150000|2024-09-27 10:32:30|7541|7529|7539.1|7527.1|7541|7529|7538.5|7526.5|0
1727433160000|2024-09-27 10:32:40|7538.3|7526.3|7538.5|7526.5|7538.5|7526.5|7537.5|7525.5|0
1727433170000|2024-09-27 10:32:50|7538.3|7526.3|7531.5|7519.5|7538.3|7526.3|7531.5|7519.5|0
1727433180000|2024-09-27 10:33:00|7532|7520|7531.5|7519.5|7532|7520|7531|7519|0
1727433190000|2024-09-27 10:33:10|7530.9|7518.9|7535.7|7523.7|7537.8|7525.8|7530.4|7518.4|1
1727433200000|2024-09-27 10:33:20|7536|7524|7535.8|7523.8|7537.5|7525.5|7535.2|7523.2|0
1727433210000|2024-09-27 10:33:30|7536|7524|7535.4|7523.4|7536|7524|7535.4|7523.4|0
1727433220000|2024-09-27 10:33:40|7534.5|7522.5|7534.5|7522.5|7535|7523|7534.5|7522.5|0
1727433230000|2024-09-27 10:33:50|7533.8|7521.8|7533.8|7521.8|7533.8|7521.8|7533.8|7521.8|0
1727433240000|2024-09-27 10:34:00|7533.5|7521.5|7531.2|7519.2|7533.5|7523.2|7529.2|7519.2|1
1727433250000|2024-09-27 10:34:10|7529.8|7517.8|7532.3|7520.3|7532.3|7520.3|7529.8|7517.8|0
1727433260000|2024-09-27 10:34:20|7533.3|7521.3|7532|7524|7534.5|7524|7532|7521.3|0
1727433270000|2024-09-27 10:34:30|7531.5|7523.5|7534.3|7522.3|7534.3|7523.5|7531.5|7522.3|0
1727433280000|2024-09-27 10:34:40|7534.1|7522.1|7533|7521|7534.1|7522.1|7533|7521|2
1727433290000|2024-09-27 10:34:50|7532.5|7520.5|7532.7|7520.7|7534.2|7523.7|7531.7|7520.5|1
1727433300000|2024-09-27 10:35:00|7533|7521|7533.7|7521.7|7533.7|7521.7|7533|7521|0
1727433310000|2024-09-27 10:35:10|7533.5|7521.5|7537.3|7525.3|7537.3|7525.3|7533.2|7521.2|1
1727433320000|2024-09-27 10:35:20|7535.8|7523.8|7537.8|7525.8|7537.8|7525.8|7535.8|7523.8|1
1727433330000|2024-09-27 10:35:30|7538.6|7526.6|7537.6|7525.6|7538.6|7526.6|7537.3|7525.3|0
1727433340000|2024-09-27 10:35:40|7537.8|7525.8|7537.3|7525.3|7537.8|7525.8|7537.3|7525.3|0
1727433350000|2024-09-27 10:35:50|7538.1|7526.1|7538|7526|7538.5|7526.5|7538|7526|0
1727433360000|2024-09-27 10:36:00|7537.3|7525.3|7536.8|7524.8|7537.3|7525.3|7536.8|7524.8|0
1727433370000|2024-09-27 10:36:10|7537.3|7525.3|7541|7529|7541|7529|7537.3|7525.3|0
1727433380000|2024-09-27 10:36:20|7540.5|7528.5|7541|7529|7541|7529|7540.5|7528.5|0
1727433390000|2024-09-27 10:36:30|7540.8|7528.8|7537.8|7529.8|7540.8|7529.8|7537.8|7528.5|0
1727433400000|2024-09-27 10:36:40|7541.4|7529.4|7541.4|7529.4|7541.4|7529.4|7541.4|7529.4|0
1727433410000|2024-09-27 10:36:50|7543.3|7531.3|7542.4|7530.4|7544.1|7534.1|7541.8|7530.1|2
1727433420000|2024-09-27 10:37:00|7540.7|7532.7|7545.3|7533.3|7546.6|7539.3|7540.4|7532.7|1
1727433430000|2024-09-27 10:37:10|7542.5|7534.5|7546.3|7534.3|7546.3|7534.8|7542.5|7532.2|2
1727433440000|2024-09-27 10:37:20|7546.4|7534.4|7547.5|7535.5|7547.5|7535.5|7546|7534|0
1727433450000|2024-09-27 10:37:30|7545.2|7537.2|7545.2|7537.2|7545.2|7537.2|7545.2|7537.2|0
1727433460000|2024-09-27 10:37:40|7547.5|7535.5|7544.5|7536.5|7547.5|7536.9|7544.5|7535.5|0
1727433470000|2024-09-27 10:37:50|7549.2|7537.2|7554|7542|7554.6|7542.6|7549.2|7537.2|0
1727433480000|2024-09-27 10:38:00|7554.5|7542.5|7554|7542|7554.5|7542.5|7554|7542|0
1727433490000|2024-09-27 10:38:10|7552.2|7540.2|7549|7541|7552.2|7541|7549|7540.2|0
1727433500000|2024-09-27 10:38:20|7550.4|7538.4|7550.4|7538.4|7550.4|7538.4|7550.4|7538.4|0
1727433520000|2024-09-27 10:38:40|7550.1|7538.1|7549.9|7537.9|7550.4|7538.4|7549.9|7537.9|0
1727433530000|2024-09-27 10:38:50|7550.4|7538.4|7550.4|7538.4|7550.4|7538.4|7550.4|7538.4|0
1727433540000|2024-09-27 10:39:00|7550.1|7538.1|7550.4|7538.4|7550.4|7538.4|7549.9|7537.9|0
1727433550000|2024-09-27 10:39:10|7551.7|7539.7|7549.7|7537.7|7552.5|7540.5|7547.2|7536.9|0
1727433560000|2024-09-27 10:39:20|7550.5|7538.5|7551.1|7539.1|7551.1|7539.1|7550.5|7538.5|0
1727433580000|2024-09-27 10:39:40|7549|7541|7551.9|7539.9|7551.9|7541|7549|7539.9|0
1727433600000|2024-09-27 10:40:00|7548.1|7542.1|7548.4|7536.4|7548.4|7542.1|7546.6|7536.4|1
1727433620000|2024-09-27 10:40:20|7545.7|7537.7|7559.3|7547.3|7560|7549.7|7545.7|7537.7|0
1727433630000|2024-09-27 10:40:30|7560|7548|7560.3|7548.3|7560.3|7548.3|7560|7548|0
1727433640000|2024-09-27 10:40:40|7559.1|7547.1|7559.8|7547.8|7559.8|7548.8|7556.8|7547.1|0
1727433660000|2024-09-27 10:41:00|7560|7548|7560|7548|7560|7548|7560|7548|0
1727433680000|2024-09-27 10:41:20|7558.8|7546.8|7558.3|7546.3|7559|7547|7558.3|7546.3|1
1727433690000|2024-09-27 10:41:30|7557.3|7549.3|7559.8|7551.8|7559.8|7551.8|7557.3|7549.3|1
1727433700000|2024-09-27 10:41:40|7559.6|7551.6|7559.6|7551.6|7559.6|7551.6|7559.6|7551.6|0
1727433710000|2024-09-27 10:41:50|7562.8|7550.8|7564.1|7552.1|7564.1|7552.1|7562.8|7550.8|1
1727433730000|2024-09-27 10:42:10|7564.6|7552.6|7565.1|7553.1|7565.1|7553.1|7564.6|7552.6|0
1727433750000|2024-09-27 10:42:30|7563.3|7555.3|7562.8|7554.8|7564.3|7556.3|7562.8|7554.8|0
1727433760000|2024-09-27 10:42:40|7563|7555|7563|7555|7563|7555|7563|7555|0
1727433770000|2024-09-27 10:42:50|7562.5|7556.5|7562.5|7556.5|7562.5|7556.5|7562.5|7556.5|1
1727433780000|2024-09-27 10:43:00|7562.8|7556.8|7562.8|7556.8|7562.8|7556.8|7562.8|7556.8|0
1727433790000|2024-09-27 10:43:10|7564.4|7558.4|7564.2|7558.2|7565.1|7558.4|7564.2|7557.1|8
1727433800000|2024-09-27 10:43:20|7564.7|7558.7|7565.2|7559.2|7565.2|7559.2|7564.7|7558.7|2
1727433810000|2024-09-27 10:43:30|7564.9|7558.9|7564.2|7558.2|7564.9|7558.9|7564.2|7558.2|1
1727433820000|2024-09-27 10:43:40|7566|7558|7564.9|7558.9|7566|7559.5|7564.9|7558|3
1727433830000|2024-09-27 10:43:50|7564.7|7558.7|7566.8|7554.8|7569.6|7561.6|7564.3|7554.8|3
1727433840000|2024-09-27 10:44:00|7566.6|7554.6|7563.7|7551.7|7566.6|7554.6|7561.7|7551|1
1727433850000|2024-09-27 10:44:10|7564.5|7552.5|7562.5|7554.5|7566.5|7556.1|7562.5|7551.3|0
1727433860000|2024-09-27 10:44:20|7565.2|7553.2|7566.6|7554.6|7566.6|7554.6|7565.2|7553.2|0
1727433870000|2024-09-27 10:44:30|7565.7|7553.7|7562.3|7554.3|7565.8|7556.1|7562.1|7553.1|0
1727433880000|2024-09-27 10:44:40|7560.2|7552.2|7558.8|7550.8|7560.2|7552.2|7558.8|7550.8|0
1727433900000|2024-09-27 10:45:00|7558.3|7550.3|7558.9|7550.9|7558.9|7550.9|7558.3|7550.3|0
1727433910000|2024-09-27 10:45:10|7559.3|7551.3|7559.3|7551.3|7559.3|7551.3|7559.3|7551.3|0
1727433920000|2024-09-27 10:45:20|7559.6|7551.6|7563.1|7555.1|7565.3|7555.1|7559.6|7549.9|1
1727433930000|2024-09-27 10:45:30|7563.8|7555.8|7564.8|7556.8|7566.6|7556.8|7563.8|7554.6|0
1727433940000|2024-09-27 10:45:40|7563.9|7555.9|7566.1|7554.1|7566.1|7555.9|7563.6|7554.1|0
1727433950000|2024-09-27 10:45:50|7563.5|7555.5|7564.8|7556.8|7567.1|7556.8|7563.1|7555.1|0
1727433960000|2024-09-27 10:46:00|7564.6|7556.6|7569.9|7557.9|7569.9|7558.4|7564.4|7555.1|2
1727433980000|2024-09-27 10:46:20|7571.1|7563.1|7569.4|7563.4|7571.6|7564.4|7569.4|7562.2|2
1727433990000|2024-09-27 10:46:30|7569.7|7563.7|7569.2|7563.2|7569.7|7563.7|7568.7|7562.7|5
1727434000000|2024-09-27 10:46:40|7568.9|7562.9|7566.3|7554.3|7568.9|7562.9|7566.3|7554.3|3
1727434010000|2024-09-27 10:46:50|7565.6|7553.6|7564.4|7556.4|7565.6|7556.4|7564.4|7553.3|0
1727434020000|2024-09-27 10:47:00|7564.8|7556.8|7564.3|7558.3|7564.8|7558.3|7564.3|7556.8|0
1727434030000|2024-09-27 10:47:10|7563.9|7557.9|7554.5|7548.5|7563.9|7557.9|7554.3|7546.3|5
1727434040000|2024-09-27 10:47:20|7558.2|7550.2|7560.4|7548.4|7561.4|7550.9|7558.2|7548.4|1
1727434050000|2024-09-27 10:47:30|7557.9|7549.9|7557.9|7549.9|7557.9|7549.9|7557.9|7549.9|0
1727434060000|2024-09-27 10:47:40|7557|7549|7558.4|7546.4|7558.4|7549|7557|7545.3|1
1727434070000|2024-09-27 10:47:50|7559.2|7547.2|7560.4|7548.4|7560.4|7548.4|7558.4|7546.4|0
1727434080000|2024-09-27 10:48:00|7559.9|7547.9|7561.9|7549.9|7561.9|7551.4|7559.4|7547.9|0
1727434090000|2024-09-27 10:48:10|7561.7|7549.7|7561.7|7549.7|7561.7|7549.7|7561.7|7549.7|0
1727434100000|2024-09-27 10:48:20|7561.1|7549.1|7560.6|7548.6|7561.3|7549.3|7560.6|7548.6|2
1727434110000|2024-09-27 10:48:30|7559.8|7547.8|7559.8|7547.8|7559.8|7547.8|7559.8|7547.8|0
1727434120000|2024-09-27 10:48:40|7560.3|7548.3|7560.1|7548.1|7560.3|7548.3|7560.1|7548.1|0
1727434130000|2024-09-27 10:48:50|7560.3|7548.3|7558|7546|7560.3|7548.3|7555.7|7545.2|1
1727434150000|2024-09-27 10:49:10|7556|7548|7552.6|7544.6|7556|7548|7552.6|7544.6|0
1727434170000|2024-09-27 10:49:30|7554.9|7542.9|7555.6|7543.6|7555.6|7545.7|7553.7|7542.9|0
1727434180000|2024-09-27 10:49:40|7555.2|7543.2|7556.2|7544.2|7556.2|7544.2|7555.2|7543.2|0
1727434200000|2024-09-27 10:50:00|7557.2|7545.2|7556.8|7544.8|7563.2|7551.2|7556|7544.8|1
1727434210000|2024-09-27 10:50:10|7556.2|7544.2|7558.3|7546.3|7558.3|7546.5|7554.5|7544|0
1727434220000|2024-09-27 10:50:20|7559|7547|7562|7550|7562|7550|7559|7547|0
1727434230000|2024-09-27 10:50:30|7562.3|7550.3|7562.3|7550.3|7562.3|7550.3|7558.8|7546.8|4
1727434240000|2024-09-27 10:50:40|7557.1|7545.1|7556.6|7544.6|7557.1|7545.1|7556.6|7544.6|6
1727434250000|2024-09-27 10:50:50|7558.5|7550.5|7558.3|7546.3|7558.5|7550.5|7557.5|7545.5|0
1727434260000|2024-09-27 10:51:00|7557.1|7545.1|7557.1|7545.1|7557.1|7545.1|7557.1|7545.1|0
1727434270000|2024-09-27 10:51:10|7556.5|7544.5|7556.5|7544.5|7556.5|7544.5|7556.5|7544.5|0
1727434280000|2024-09-27 10:51:20|7556.3|7544.3|7555.8|7543.8|7556.3|7544.3|7555.8|7543.8|0
1727434290000|2024-09-27 10:51:30|7554.7|7542.7|7554.3|7542.3|7554.7|7543.2|7551.2|7542|0
1727434300000|2024-09-27 10:51:40|7553.7|7541.7|7553.7|7541.7|7553.7|7541.7|7553.7|7541.7|0
1727434310000|2024-09-27 10:51:50|7553.2|7541.2|7554|7542|7554.7|7542.7|7552.9|7540.9|0
1727434320000|2024-09-27 10:52:00|7554.5|7542.5|7556.6|7548.6|7556.6|7548.6|7554.5|7542.5|0
1727434330000|2024-09-27 10:52:10|7556.1|7548.1|7556.1|7548.1|7556.1|7548.1|7556.1|7548.1|0
1727434340000|2024-09-27 10:52:20|7559.1|7547.1|7557.7|7549.7|7559.1|7549.7|7557.7|7547.1|0
1727434350000|2024-09-27 10:52:30|7557.9|7549.9|7556.3|7544.3|7557.9|7550.8|7555.9|7544.3|1
1727434360000|2024-09-27 10:52:40|7557|7545|7554.7|7546.7|7557|7547.3|7554.7|7545|0
1727434370000|2024-09-27 10:52:50|7555.5|7547.5|7554.7|7546.7|7555.5|7547.5|7554.7|7546.7|0
1727434380000|2024-09-27 10:53:00|7556.5|7544.5|7556.5|7544.5|7556.5|7544.5|7556.5|7544.5|0
1727434390000|2024-09-27 10:53:10|7554.3|7546.3|7555.5|7543.5|7555.5|7546.5|7551.7|7541.4|1
1727434400000|2024-09-27 10:53:20|7558|7546|7558|7546|7558|7546|7558|7546|0
1727434410000|2024-09-27 10:53:30|7558.5|7546.5|7558|7546|7558.5|7546.5|7557.5|7545.5|0
1727434420000|2024-09-27 10:53:40|7557.5|7545.5|7554.2|7546.2|7557.5|7546.2|7554.2|7545.5|0
1727434430000|2024-09-27 10:53:50|7554.7|7546.7|7554.7|7546.7|7554.7|7546.7|7554.7|7546.7|0
1727434440000|2024-09-27 10:54:00|7554|7546|7554|7546|7554.5|7546.5|7554|7546|0
1727434450000|2024-09-27 10:54:10|7553.8|7545.8|7552.5|7546.5|7553.8|7546.5|7552.5|7545.8|0
1727434460000|2024-09-27 10:54:20|7553.6|7545.6|7553.5|7545.5|7553.6|7545.6|7553.5|7545.5|1
1727434470000|2024-09-27 10:54:30|7554|7546|7555|7547|7555|7547|7554|7546|0
1727434480000|2024-09-27 10:54:40|7555.9|7547.9|7561.6|7555.6|7564.4|7555.6|7555.9|7547.9|4
1727434490000|2024-09-27 10:54:50|7562.6|7554.6|7562.6|7554.6|7562.6|7554.6|7562.6|7554.6|0
1727434500000|2024-09-27 10:55:00|7562.9|7554.9|7562.9|7554.9|7563.9|7556.6|7562.1|7554.9|1
1727434510000|2024-09-27 10:55:10|7561.6|7555.6|7560.8|7554.8|7561.6|7555.6|7560.6|7554.6|0
1727434520000|2024-09-27 10:55:20|7562.4|7554.4|7562.4|7554.4|7563.4|7555.4|7562.4|7554.4|1
1727434530000|2024-09-27 10:55:30|7560.9|7554.9|7560.9|7554.9|7560.9|7554.9|7560.9|7554.9|0
1727434540000|2024-09-27 10:55:40|7561.9|7553.9|7559.7|7553.7|7561.9|7554.7|7559.7|7553.7|0
1727434550000|2024-09-27 10:55:50|7564.2|7552.2|7564.2|7552.2|7564.2|7552.2|7564.2|7552.2|2
1727434560000|2024-09-27 10:56:00|7562|7554|7561.5|7553.5|7562|7554|7561.5|7553.5|0
1727434580000|2024-09-27 10:56:20|7560|7554|7559.8|7547.8|7560|7554|7555.6|7546.1|3
1727434620000|2024-09-27 10:57:00|7560.1|7548.1|7557.8|7551.8|7560.1|7551.8|7557.8|7548.1|0
1727434630000|2024-09-27 10:57:10|7557.6|7551.6|7557.6|7551.6|7557.6|7551.6|7557.6|7551.6|0
1727434640000|2024-09-27 10:57:20|7559.3|7551.3|7559.3|7551.3|7559.3|7551.3|7559.3|7551.3|0
1727434650000|2024-09-27 10:57:30|7559.1|7551.1|7557.5|7551.5|7559.1|7551.5|7557.5|7551.1|0
1727434660000|2024-09-27 10:57:40|7559.5|7551|7559.3|7551.3|7560.1|7552.1|7559|7551|0
1727434670000|2024-09-27 10:57:50|7560.1|7552.1|7561.1|7549.1|7561.6|7552.3|7559.1|7549.1|0
1727434680000|2024-09-27 10:58:00|7561.4|7549.4|7559.9|7551.9|7561.4|7551.9|7559.9|7549.4|0
1727434690000|2024-09-27 10:58:10|7560.6|7552.6|7560.6|7552.6|7560.6|7552.6|7560.6|7552.6|0
1727434700000|2024-09-27 10:58:20|7561.4|7553.4|7561.6|7553.6|7561.6|7553.6|7561.4|7553.4|0
1727434720000|2024-09-27 10:58:40|7563.9|7551.9|7562.4|7554.4|7564.1|7554.4|7562.4|7551.9|0
1727434730000|2024-09-27 10:58:50|7562.6|7554.6|7562.3|7554.3|7562.6|7554.6|7562.3|7554.3|0
1727434740000|2024-09-27 10:59:00|7562.6|7554.6|7567.9|7555.9|7567.9|7556.8|7562.6|7554.6|1
1727434750000|2024-09-27 10:59:10|7565.6|7557.6|7565.4|7557.4|7565.7|7557.7|7565.4|7557.4|0
1727434760000|2024-09-27 10:59:20|7565.1|7557.1|7566.2|7558.2|7566.2|7558.2|7564.9|7556.9|0
1727434770000|2024-09-27 10:59:30|7566.4|7558.4|7566.4|7558.4|7566.4|7558.4|7566.4|7558.4|0
1727434780000|2024-09-27 10:59:40|7566.1|7558.1|7566.2|7558.2|7566.2|7558.2|7565.9|7557.9|0
1727434790000|2024-09-27 10:59:50|7567.4|7559.4|7567.4|7559.4|7567.4|7559.4|7567.4|7559.4|1
1727434820000|2024-09-27 11:00:20|7569.1|7563.1|7570.6|7562.6|7570.6|7563.3|7569.1|7562.6|2
1727434830000|2024-09-27 11:00:30|7573|7565|7576|7568|7577.8|7569.3|7573|7565|4
1727434840000|2024-09-27 11:00:40|7576.5|7568.5|7576.5|7568.5|7576.5|7568.5|7576.5|7568.5|0
1727434850000|2024-09-27 11:00:50|7577|7569|7577|7569|7577|7569|7577|7569|2
1727434860000|2024-09-27 11:01:00|7575.7|7569.7|7574.9|7566.9|7575.7|7569.7|7571.9|7565.9|6
1727434870000|2024-09-27 11:01:10|7574.4|7566.4|7575.1|7563.1|7576.1|7566.9|7572.8|7563.1|0
1727434880000|2024-09-27 11:01:20|7573.4|7565.4|7567.2|7555.2|7575.1|7565.4|7567.2|7555.2|1
1727434900000|2024-09-27 11:01:40|7571.2|7559.2|7567.7|7559.7|7571.2|7560.7|7567.7|7559|0
1727434910000|2024-09-27 11:01:50|7567.5|7559.5|7567|7559|7567.5|7559.5|7567|7559|0
1727434920000|2024-09-27 11:02:00|7566.5|7558.5|7570.4|7558.4|7571.9|7559.9|7566.5|7558.4|1
1727434930000|2024-09-27 11:02:10|7570.6|7558.6|7571.4|7559.4|7571.4|7559.4|7570.6|7558.6|0
1727434940000|2024-09-27 11:02:20|7570.4|7562.4|7572.4|7560.4|7572.4|7562.4|7570.4|7560.4|0
1727434960000|2024-09-27 11:02:40|7567.8|7561.8|7568.3|7556.3|7569.5|7561.8|7566.5|7555.2|1
1727434970000|2024-09-27 11:02:50|7564.2|7556.2|7563.7|7557.7|7564.2|7557.7|7563.7|7556.2|0
1727434980000|2024-09-27 11:03:00|7564.2|7556.2|7567.8|7555.8|7567.8|7557.9|7563.7|7555.8|1
1727434990000|2024-09-27 11:03:10|7565.5|7557.5|7564.8|7556.8|7565.5|7557.5|7564.8|7556.8|0
1727435010000|2024-09-27 11:03:30|7565.2|7557.2|7565.2|7557.2|7565.2|7557.2|7565.2|7557.2|0
1727435020000|2024-09-27 11:03:40|7565|7557|7565|7557|7565|7557|7565|7557|0
1727435040000|2024-09-27 11:04:00|7563.7|7557.7|7563.7|7557.7|7563.7|7557.7|7563.7|7557.7|0
1727435050000|2024-09-27 11:04:10|7563|7557|7561.4|7553.4|7563.1|7557|7560.7|7548.7|2
1727435060000|2024-09-27 11:04:20|7562.3|7554.3|7561.1|7553.1|7563.6|7554.3|7561.1|7551.6|0
1727435070000|2024-09-27 11:04:30|7560.6|7552.6|7559.5|7551.5|7563.1|7554.1|7559.5|7550.3|1
1727435080000|2024-09-27 11:04:40|7559.8|7551.8|7556.6|7548.6|7560.1|7552.1|7555.6|7546|1
1727435090000|2024-09-27 11:04:50|7557.3|7549.3|7557.3|7549.3|7557.3|7549.3|7557.3|7549.3|0
1727435100000|2024-09-27 11:05:00|7556.9|7548.9|7554.7|7542.7|7556.9|7550.6|7554.7|7542.7|2
1727435110000|2024-09-27 11:05:10|7554.4|7542.4|7555.4|7543.4|7555.4|7545.7|7551.6|7542.4|2
1727435120000|2024-09-27 11:05:20|7554.1|7542.1|7549.8|7541.8|7554.1|7544.6|7549.3|7541.8|1
1727435130000|2024-09-27 11:05:30|7553.7|7541.7|7552|7544|7553.7|7544|7552|7541.7|1
1727435140000|2024-09-27 11:05:40|7551.5|7545.5|7553.7|7545.7|7556.4|7545.7|7551.5|7543.5|2
1727435150000|2024-09-27 11:05:50|7554.7|7542.7|7552.7|7544.7|7554.7|7544.7|7552.3|7542|0
1727435160000|2024-09-27 11:06:00|7555|7543|7557.5|7545.5|7557.5|7546|7554|7543|0
1727435170000|2024-09-27 11:06:10|7558.9|7546.9|7563.2|7555.2|7563.2|7556.4|7558.6|7546.9|1
1727435180000|2024-09-27 11:06:20|7561.7|7555.7|7564.7|7558.7|7566.2|7558.7|7561.7|7554.2|0
1727435190000|2024-09-27 11:06:30|7565.4|7559.4|7567.5|7561.5|7567.7|7561.7|7565.4|7559.4|2
1727435200000|2024-09-27 11:06:40|7567.2|7561.2|7567.4|7559.4|7569.4|7561.2|7567.2|7556.9|2
1727435210000|2024-09-27 11:06:50|7568.4|7556.4|7568.4|7556.4|7568.4|7556.4|7568.4|7556.4|0
1727435220000|2024-09-27 11:07:00|7567.7|7555.7|7568.5|7560.5|7570.8|7560.5|7567.7|7555.7|1
1727435230000|2024-09-27 11:07:10|7570.3|7562.3|7570.3|7562.3|7570.3|7562.3|7570.3|7562.3|1
1727435240000|2024-09-27 11:07:20|7571.7|7563.7|7572.1|7564.1|7573.1|7565.1|7571.7|7563.7|0
1727435250000|2024-09-27 11:07:30|7570.6|7564.6|7570.6|7564.6|7570.6|7564.6|7570.6|7564.6|0
1727435260000|2024-09-27 11:07:40|7567.5|7559.5|7571.7|7559.7|7572.2|7560.2|7567.5|7556.4|2
1727435280000|2024-09-27 11:08:00|7570.2|7558.2|7570.2|7558.2|7570.2|7558.2|7570.2|7558.2|0
1727435290000|2024-09-27 11:08:10|7570.9|7558.9|7566.4|7554.4|7570.9|7560.1|7566.4|7554.4|1
1727435300000|2024-09-27 11:08:20|7565.1|7553.1|7564.9|7552.9|7565.1|7553.1|7564.9|7552.9|0
1727435310000|2024-09-27 11:08:30|7565.1|7553.1|7564.2|7556.2|7565.6|7556.2|7564.2|7553.1|0
1727435320000|2024-09-27 11:08:40|7564.4|7556.4|7564.4|7556.4|7564.4|7556.4|7564.4|7556.4|0
1727435330000|2024-09-27 11:08:50|7565.5|7557.5|7567.5|7559.5|7567.5|7559.5|7565.5|7557.5|0
1727435340000|2024-09-27 11:09:00|7567.2|7559.2|7566.1|7554.1|7568.7|7559.2|7566.1|7554.1|0
1727435350000|2024-09-27 11:09:10|7566.6|7554.6|7566.6|7554.6|7566.6|7554.6|7566.6|7554.6|0
1727435360000|2024-09-27 11:09:20|7567.1|7555.1|7567.1|7555.1|7567.1|7555.1|7567.1|7555.1|0
1727435380000|2024-09-27 11:09:40|7566.3|7554.3|7565.8|7553.8|7566.3|7554.3|7565.8|7553.8|0
1727435390000|2024-09-27 11:09:50|7564.6|7556.6|7567.4|7555.4|7567.4|7557.1|7564.6|7555.4|1
1727435400000|2024-09-27 11:10:00|7567.6|7555.6|7567.1|7555.1|7569.7|7557.7|7565.6|7555.1|2
1727435410000|2024-09-27 11:10:10|7565.6|7557.6|7565.6|7557.6|7565.6|7557.6|7565.6|7557.6|0
1727435430000|2024-09-27 11:10:30|7571.8|7559.8|7573.5|7561.5|7574.3|7564|7569.9|7559.8|1
1727435440000|2024-09-27 11:10:40|7570.8|7562.8|7570.7|7562.7|7574|7563.3|7570.7|7560.8|1
1727435450000|2024-09-27 11:10:50|7570.2|7558.2|7569.9|7557.9|7570.2|7558.2|7569.4|7557.4|0
1727435460000|2024-09-27 11:11:00|7570.7|7558.7|7571.2|7559.2|7571.2|7559.2|7570.2|7558.2|0
1727435470000|2024-09-27 11:11:10|7573.2|7561.2|7573.2|7561.2|7573.2|7561.2|7572.7|7560.7|0
1727435480000|2024-09-27 11:11:20|7572.9|7560.9|7573|7561|7575.2|7563.2|7572.7|7560.7|2
1727435490000|2024-09-27 11:11:30|7573.2|7561.2|7574.2|7562.2|7574.2|7562.2|7573.2|7561.2|0
1727435510000|2024-09-27 11:11:50|7575|7563|7575.2|7563.2|7575.2|7563.2|7575|7563|0
1727435520000|2024-09-27 11:12:00|7575|7563|7575.4|7563.4|7575.7|7563.7|7573.7|7561.7|1
1727435530000|2024-09-27 11:12:10|7574.6|7562.6|7574|7562|7574.7|7562.7|7574|7562|0
1727435540000|2024-09-27 11:12:20|7572.1|7560.1|7570.3|7558.3|7572.1|7560.1|7570.3|7558.3|0
1727435550000|2024-09-27 11:12:30|7569.9|7557.9|7561.5|7549.5|7570.1|7558.1|7561.5|7549.5|2
1727435560000|2024-09-27 11:12:40|7560.5|7548.5|7559.6|7547.6|7560.5|7550.4|7558.2|7547.1|1
1727435570000|2024-09-27 11:12:50|7558.3|7546.3|7557.1|7545.1|7558.3|7546.3|7557.1|7545.1|0
1727435580000|2024-09-27 11:13:00|7557.4|7545.4|7560.9|7548.9|7560.9|7548.9|7556.2|7545.4|0
1727435590000|2024-09-27 11:13:10|7558.4|7550.4|7559.7|7551.7|7562.8|7552.2|7558.2|7548.4|0
1727435610000|2024-09-27 11:13:30|7560|7552|7561.1|7549.1|7561.1|7552.4|7559.4|7549.1|0
1727435620000|2024-09-27 11:13:40|7560|7552|7560.2|7552.2|7560.2|7552.2|7560|7552|0
1727435630000|2024-09-27 11:13:50|7561.2|7553.2|7562.8|7554.8|7563|7556.2|7561|7553.2|1
1727435640000|2024-09-27 11:14:00|7563|7555|7563|7555|7563|7555|7563|7555|0
1727435650000|2024-09-27 11:14:10|7562.9|7556.9|7566.3|7560.3|7568.4|7562.4|7562.9|7556.9|5
1727435660000|2024-09-27 11:14:20|7566.8|7560.8|7568.3|7562.3|7568.3|7562.3|7566.8|7560.8|3
1727435670000|2024-09-27 11:14:30|7567.9|7559.9|7567.9|7559.9|7567.9|7559.9|7567.9|7559.9|0
1727435680000|2024-09-27 11:14:40|7567.6|7559.6|7569.4|7563.4|7569.4|7563.4|7566.4|7558.9|1
1727435690000|2024-09-27 11:14:50|7570.2|7562.2|7570.7|7562.7|7570.7|7563.4|7568.7|7561.7|1
1727435700000|2024-09-27 11:15:00|7570.9|7562.9|7571.2|7563.2|7571.2|7563.2|7570.9|7562.9|0
1727435710000|2024-09-27 11:15:10|7570.7|7562.7|7570.7|7564.7|7572.3|7564.7|7570.7|7560.3|0
1727435720000|2024-09-27 11:15:20|7569.4|7563.4|7569.4|7563.4|7569.4|7563.4|7569.4|7563.4|0
1727435730000|2024-09-27 11:15:30|7569.7|7563.7|7567.6|7559.6|7569.7|7563.7|7567|7559.6|2
1727435740000|2024-09-27 11:15:40|7567.8|7559.8|7571.6|7565.6|7572.3|7565.6|7567.8|7559.8|5
1727435750000|2024-09-27 11:15:50|7569.7|7563.7|7562.3|7554.3|7569.7|7563.7|7560.8|7552.8|6
1727435760000|2024-09-27 11:16:00|7562.1|7554.1|7562.1|7554.1|7562.1|7554.1|7562.1|7554.1|0
1727435770000|2024-09-27 11:16:10|7562.4|7550.4|7562.7|7550.7|7562.7|7550.7|7560.7|7548.7|5
1727435780000|2024-09-27 11:16:20|7561.9|7549.9|7561.5|7549.5|7561.9|7549.9|7561.5|7549.5|0
1727435790000|2024-09-27 11:16:30|7559.9|7547.9|7558.9|7546.9|7559.9|7547.9|7558.8|7546.8|0
1727435810000|2024-09-27 11:16:50|7558.3|7546.3|7558.1|7546.1|7558.3|7546.3|7557.9|7545.9|0
1727435820000|2024-09-27 11:17:00|7558.4|7546.4|7557.6|7545.6|7558.4|7546.4|7557.6|7545.6|0
1727435830000|2024-09-27 11:17:10|7558.3|7546.3|7559.9|7547.9|7559.9|7547.9|7558.3|7546.3|1
1727435840000|2024-09-27 11:17:20|7560.4|7548.4|7555.6|7543.6|7560.4|7548.4|7554.1|7542.1|2
1727435850000|2024-09-27 11:17:30|7555.9|7543.9|7555.9|7543.9|7555.9|7543.9|7555.9|7543.9|0
1727435860000|2024-09-27 11:17:40|7552.6|7544.6|7551.1|7539.1|7552.6|7544.6|7550|7538|3
1727435880000|2024-09-27 11:18:00|7551.8|7539.8|7552.1|7540.1|7552.1|7540.1|7551.8|7539.8|0
1727435890000|2024-09-27 11:18:10|7552.3|7540.3|7552.3|7540.3|7552.3|7540.3|7551.8|7539.8|0
1727435900000|2024-09-27 11:18:20|7551.5|7539.5|7542.6|7534.6|7551.5|7539.5|7541.8|7534.1|7
1727435910000|2024-09-27 11:18:30|7540.6|7530.6|7541.8|7533.8|7542.5|7534.4|7540.4|7529.8|0
1727435920000|2024-09-27 11:18:40|7544.9|7532.9|7544.3|7536.3|7544.9|7536.3|7544.3|7532.9|1
1727435930000|2024-09-27 11:18:50|7546|7534|7540.8|7534.8|7546|7534.8|7540.8|7534|0
1727435940000|2024-09-27 11:19:00|7541|7533|7540.5|7532.5|7541|7533|7540.5|7532.5|0
1727435960000|2024-09-27 11:19:20|7540.8|7532.8|7541|7533|7541.5|7533.5|7540.8|7532.8|0
1727435970000|2024-09-27 11:19:30|7540.5|7532.5|7540.8|7532.8|7541|7533|7540.5|7532.5|1
1727435980000|2024-09-27 11:19:40|7541|7533|7559.7|7547.7|7560.5|7548.5|7540.8|7532.8|1
1727435990000|2024-09-27 11:19:50|7560.5|7548.5|7559|7551|7562|7551.9|7559|7547.7|2
1727436000000|2024-09-27 11:20:00|7560.5|7548.5|7559.2|7551.2|7561.5|7551.2|7558.8|7548.5|0
1727436010000|2024-09-27 11:20:10|7559.5|7551.5|7560.3|7548.3|7560.5|7551.5|7559|7548|3
1727436020000|2024-09-27 11:20:20|7560.5|7548.5|7560.3|7548.3|7560.5|7548.5|7560.3|7548.3|1
1727436030000|2024-09-27 11:20:30|7560.5|7548.5|7560.3|7548.3|7561.7|7549.7|7560|7548|1
1727436040000|2024-09-27 11:20:40|7559.2|7547.2|7558.3|7546.3|7559.2|7547.2|7558.3|7546.3|0
1727436050000|2024-09-27 11:20:50|7556|7548|7560.7|7548.7|7561|7550.2|7556|7547.7|0
1727436060000|2024-09-27 11:21:00|7560.5|7548.5|7560|7552|7562.3|7552|7559.8|7548.5|0
1727436070000|2024-09-27 11:21:10|7562.5|7550.5|7562|7550|7562.5|7550.5|7561.5|7549.5|0
1727436080000|2024-09-27 11:21:20|7561.7|7549.7|7562.5|7550.5|7562.5|7551.2|7559.2|7549.5|0
1727436090000|2024-09-27 11:21:30|7561.7|7549.7|7561|7549|7561.7|7550.8|7558.8|7549|0
1727436100000|2024-09-27 11:21:40|7558|7550|7558|7550|7558|7550|7558|7550|0
1727436110000|2024-09-27 11:21:50|7554.5|7546.5|7555.9|7543.9|7555.9|7546.5|7554.2|7543.7|1
1727436120000|2024-09-27 11:22:00|7555.7|7543.7|7551.9|7543.9|7555.7|7546.9|7551.9|7543.7|2
1727436130000|2024-09-27 11:22:10|7552.2|7544.2|7552.2|7544.2|7552.2|7544.2|7552.2|7544.2|1
1727436150000|2024-09-27 11:22:30|7552.4|7544.4|7552.4|7540.4|7552.4|7544.4|7549.4|7539.9|0
1727436160000|2024-09-27 11:22:40|7550.1|7542.1|7552.2|7540.2|7552.4|7542.1|7550.1|7540.2|0
1727436170000|2024-09-27 11:22:50|7551.9|7539.9|7550.1|7542.1|7551.9|7542.1|7549.4|7539.6|0
1727436180000|2024-09-27 11:23:00|7552.6|7540.6|7552.6|7540.6|7552.6|7540.6|7552.6|7540.6|0
1727436190000|2024-09-27 11:23:10|7552.4|7540.4|7551.9|7539.9|7552.6|7541.6|7549.6|7539.9|1
1727436200000|2024-09-27 11:23:20|7552.1|7540.1|7549.3|7537.3|7552.1|7540.1|7546.8|7537.3|1
1727436210000|2024-09-27 11:23:30|7547|7539|7547|7539|7547|7539|7547|7539|0
1727436220000|2024-09-27 11:23:40|7549.3|7537.3|7549.3|7537.3|7549.3|7537.3|7549.3|7537.3|0
1727436240000|2024-09-27 11:24:00|7549.7|7537.7|7549.1|7537.1|7550.5|7538.6|7546.6|7537.1|3
1727436250000|2024-09-27 11:24:10|7546.6|7538.6|7546.6|7538.6|7546.6|7538.6|7546.6|7538.6|0
1727436260000|2024-09-27 11:24:20|7546.3|7538.3|7544.3|7538.3|7546.3|7538.3|7544.3|7538.3|2
1727436270000|2024-09-27 11:24:30|7543.8|7537.8|7543.8|7537.8|7543.8|7537.8|7543.8|7537.8|0
1727436280000|2024-09-27 11:24:40|7543.1|7537.1|7543.1|7537.1|7543.1|7537.1|7543.1|7537.1|0
1727436300000|2024-09-27 11:25:00|7543.4|7537.4|7548.4|7536.4|7548.4|7537.5|7543.1|7536.4|2
1727436310000|2024-09-27 11:25:10|7548.1|7536.1|7546.3|7538.3|7548.1|7538.3|7544.3|7536.1|1
1727436320000|2024-09-27 11:25:20|7544.3|7537.8|7545.8|7537.8|7545.8|7537.8|7544.3|7537.8|0
1727436330000|2024-09-27 11:25:30|7546.6|7538.6|7552|7540|7552|7540|7546.6|7538.6|1
1727436350000|2024-09-27 11:25:50|7551.5|7543.5|7551.5|7543.5|7551.5|7543.5|7551.5|7543.5|0
1727436370000|2024-09-27 11:26:10|7557.1|7545.1|7556.9|7548.9|7557.1|7548.9|7556.9|7545.1|0
1727436380000|2024-09-27 11:26:20|7554.9|7546.9|7553.8|7547.8|7554.9|7547.8|7553.8|7546.9|0
1727436400000|2024-09-27 11:26:40|7554|7548|7558.9|7552.9|7559.6|7552.9|7554|7548|3
1727436410000|2024-09-27 11:26:50|7559.6|7553.6|7558.8|7546.8|7561|7553.6|7558.8|7546.8|1
1727436420000|2024-09-27 11:27:00|7559|7547|7559.5|7547.5|7559.5|7547.5|7559|7547|0
1727436430000|2024-09-27 11:27:10|7556.5|7548.5|7556.5|7548.5|7556.5|7548.5|7556.5|7548.5|0
1727436440000|2024-09-27 11:27:20|7557.3|7549.3|7555.8|7549.8|7557.5|7549.8|7555.8|7549|0
1727436450000|2024-09-27 11:27:30|7555.3|7549.3|7561.1|7549.1|7562.6|7550.6|7554.8|7548.8|2
1727436460000|2024-09-27 11:27:40|7558.6|7550.6|7558.6|7546.6|7558.8|7550.6|7557.6|7546.6|0
1727436470000|2024-09-27 11:27:50|7558.1|7546.1|7555.1|7547.1|7558.1|7547.1|7555.1|7545.6|0
1727436480000|2024-09-27 11:28:00|7557.9|7545.9|7555.8|7547.8|7558.3|7547.8|7555.8|7545.9|0
1727436490000|2024-09-27 11:28:10|7558.1|7546.1|7558.8|7550.8|7561.1|7550.8|7555.6|7545.9|1
1727436500000|2024-09-27 11:28:20|7558.6|7550.6|7558.3|7550.3|7558.6|7550.6|7558.3|7550.3|0
1727436510000|2024-09-27 11:28:30|7563.1|7551.1|7563.1|7551.1|7563.1|7551.1|7563.1|7551.1|1
1727436520000|2024-09-27 11:28:40|7560.5|7552.5|7562|7550|7562.6|7552.5|7560.3|7550|0
1727436540000|2024-09-27 11:29:00|7562.2|7550.2|7562.2|7550.2|7562.2|7550.2|7562.2|7550.2|0
1727436550000|2024-09-27 11:29:10|7560.9|7548.9|7558|7550|7560.9|7550|7558|7547.5|0
1727436560000|2024-09-27 11:29:20|7559.5|7547.5|7558|7550|7559.5|7550|7558|7547.5|0
1727436570000|2024-09-27 11:29:30|7557.3|7551.3|7556.3|7550.3|7557.3|7551.3|7556.3|7550.3|0
1727436590000|2024-09-27 11:29:50|7556.7|7550.7|7558.2|7550.2|7558.5|7550.7|7556.7|7550|2
1727436610000|2024-09-27 11:30:10|7556.7|7550.7|7556.5|7550.5|7557.8|7550.7|7556.5|7549.8|0
1727436620000|2024-09-27 11:30:20|7556.7|7550.7|7560.4|7552.4|7560.4|7552.4|7555.7|7549|2
1727436630000|2024-09-27 11:30:30|7560.7|7552.7|7563.7|7555.7|7564|7557.9|7560.4|7552.4|1
1727436640000|2024-09-27 11:30:40|7566|7554|7563.7|7555.7|7566|7555.7|7563.7|7554|0
1727436660000|2024-09-27 11:31:00|7566|7554|7568.2|7556.2|7568.2|7556.2|7566|7554|0
1727436670000|2024-09-27 11:31:10|7566.7|7558.7|7566.7|7558.7|7566.7|7558.7|7566.7|7558.7|0
1727436690000|2024-09-27 11:31:30|7566.4|7558.4|7566.7|7558.7|7566.7|7558.7|7566.2|7558.2|0
1727436710000|2024-09-27 11:31:50|7566.4|7558.4|7566|7558|7566.4|7558.4|7566|7558|0
1727436720000|2024-09-27 11:32:00|7566.2|7558.2|7565|7557|7568.4|7558.7|7563.9|7556.4|1
1727436730000|2024-09-27 11:32:10|7563.7|7557.7|7564.7|7558.7|7565.2|7558.7|7563.7|7557.2|0
1727436740000|2024-09-27 11:32:20|7564.5|7556.5|7564.9|7556.9|7566.7|7556.9|7564.5|7554.7|1
1727436750000|2024-09-27 11:32:30|7564.4|7556.4|7568.9|7556.9|7568.9|7556.9|7564.4|7556.4|2
1727436760000|2024-09-27 11:32:40|7567.5|7559.5|7567.5|7559.5|7567.5|7559.5|7567.5|7559.5|0
1727436770000|2024-09-27 11:32:50|7567.7|7559.7|7568.4|7562.4|7568.4|7562.4|7567.7|7559.7|2
1727436780000|2024-09-27 11:33:00|7569.1|7561.1|7569.1|7561.1|7569.1|7561.1|7569.1|7561.1|0
1727436790000|2024-09-27 11:33:10|7567.6|7561.6|7568.9|7562.9|7568.9|7562.9|7567.6|7561.6|2
1727436800000|2024-09-27 11:33:20|7568.6|7562.6|7568.6|7562.6|7568.6|7562.6|7568.6|7562.6|0
1727436820000|2024-09-27 11:33:40|7568.9|7562.9|7568.6|7562.6|7569.1|7563.1|7568.6|7562.6|1
1727436830000|2024-09-27 11:33:50|7569.8|7563.8|7569.5|7563.5|7569.8|7563.8|7569.5|7563.5|1
1727436840000|2024-09-27 11:34:00|7569.8|7563.8|7569.8|7563.8|7570|7564|7568.8|7562.8|0
1727436850000|2024-09-27 11:34:10|7570|7564|7578.2|7566.2|7578.2|7567.7|7570|7564|5
1727436860000|2024-09-27 11:34:20|7575.7|7567.7|7578.5|7570.5|7579.5|7570.8|7575.7|7566.2|0
1727436870000|2024-09-27 11:34:30|7578.8|7570.8|7578.8|7570.8|7578.8|7570.8|7578.8|7570.8|0
1727436880000|2024-09-27 11:34:40|7581.3|7569.3|7581.3|7569.3|7581.3|7569.3|7581.3|7569.3|0
1727436890000|2024-09-27 11:34:50|7581.5|7569.5|7583.3|7571.3|7583.3|7571.3|7581.5|7569.5|1
1727436900000|2024-09-27 11:35:00|7583|7571|7584.8|7572.8|7584.8|7572.8|7582.8|7570.8|1
1727436910000|2024-09-27 11:35:10|7584.6|7572.6|7584.2|7576.2|7584.6|7576.9|7582.9|7572.6|2
1727436930000|2024-09-27 11:35:30|7582.2|7574.2|7582.2|7574.2|7582.2|7574.2|7582.2|7574.2|0
1727436940000|2024-09-27 11:35:40|7582.4|7574.4|7582.7|7570.7|7582.7|7574.4|7580.7|7570.7|1
1727436960000|2024-09-27 11:36:00|7583.2|7571.2|7585.6|7577.6|7585.6|7577.6|7582.2|7571.2|10
1727436970000|2024-09-27 11:36:10|7585.4|7577.4|7584.6|7576.6|7585.4|7577.7|7581.5|7571.9|34
1727436980000|2024-09-27 11:36:20|7584.9|7576.9|7584.9|7576.9|7584.9|7576.9|7584.9|7576.9|1
1727437000000|2024-09-27 11:36:40|7584.4|7576.4|7583.2|7571.2|7584.4|7576.4|7581.7|7571.2|3
1727437010000|2024-09-27 11:36:50|7582.6|7570.6|7582.7|7570.7|7582.7|7572.1|7580.1|7569.6|0
1727437020000|2024-09-27 11:37:00|7581.4|7573.4|7584.3|7578.3|7584.3|7578.3|7581.4|7573.4|2
1727437030000|2024-09-27 11:37:10|7585|7579|7585.2|7579.2|7585.2|7579.2|7585|7579|0
1727437060000|2024-09-27 11:37:40|7585|7579|7583.6|7575.6|7585|7579|7583.6|7575.6|1
1727437070000|2024-09-27 11:37:50|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|0
1727437080000|2024-09-27 11:38:00|7583.1|7577.1|7579.9|7571.9|7585.5|7578.1|7579.2|7569.2|12
1727437090000|2024-09-27 11:38:10|7579.7|7571.7|7570|7562|7579.7|7571.7|7569.5|7558.8|6
1727437100000|2024-09-27 11:38:20|7575.1|7563.1|7575.1|7563.1|7575.3|7563.3|7575.1|7563.1|1
1727437110000|2024-09-27 11:38:30|7573.1|7561.1|7572.5|7560.5|7574.3|7564.1|7571.8|7560.5|0
1727437120000|2024-09-27 11:38:40|7571.5|7559.5|7563|7557|7571.8|7562.1|7563|7556.8|2
1727437130000|2024-09-27 11:38:50|7564.3|7552.3|7561.7|7549.7|7564.3|7552.3|7561.7|7549.7|1
1727437140000|2024-09-27 11:39:00|7562.7|7550.7|7562|7550|7562.7|7550.7|7562|7550|0
1727437150000|2024-09-27 11:39:10|7562.8|7550.8|7564.7|7552.7|7564.9|7552.9|7562.8|7550.8|0
1727437160000|2024-09-27 11:39:20|7565.8|7553.8|7567|7555|7568.7|7556.7|7565.8|7553.8|0
1727437170000|2024-09-27 11:39:30|7567.2|7555.2|7567.5|7555.5|7567.5|7555.5|7567.2|7555.2|0
1727437180000|2024-09-27 11:39:40|7567.2|7555.2|7568.8|7560.8|7570.2|7560.8|7567.2|7555.2|0
1727437190000|2024-09-27 11:39:50|7569|7561|7571.8|7563.8|7573.6|7563.8|7568.3|7561|4
1727437200000|2024-09-27 11:40:00|7571.6|7563.6|7573.8|7565.8|7573.8|7566|7571.1|7563.1|3
1727437210000|2024-09-27 11:40:10|7573.5|7565.5|7573.3|7565.3|7573.5|7565.5|7573.3|7565.3|0
1727437220000|2024-09-27 11:40:20|7577.3|7566.8|7574.8|7566.8|7577.3|7566.8|7574.8|7566.8|1
1727437240000|2024-09-27 11:40:40|7575.2|7567.2|7580.7|7568.7|7581.5|7569.5|7575.2|7567.2|1
1727437250000|2024-09-27 11:40:50|7576.4|7568.4|7576.8|7564.8|7576.8|7569.1|7574.9|7564.8|1
1727437260000|2024-09-27 11:41:00|7573.9|7561.9|7569.3|7561.3|7575.7|7563.7|7567.3|7559.3|2
1727437270000|2024-09-27 11:41:10|7571.3|7559.3|7570.8|7562.8|7571.3|7562.8|7569.3|7559.3|0
1727437280000|2024-09-27 11:41:20|7572.3|7564.3|7572.3|7564.3|7572.3|7564.3|7572.3|7564.3|0
1727437300000|2024-09-27 11:41:40|7572.8|7560.8|7572.6|7560.6|7572.8|7560.8|7572.3|7560.3|0
1727437310000|2024-09-27 11:41:50|7572.3|7560.3|7567|7555|7572.3|7560.3|7567|7555|0
1727437320000|2024-09-27 11:42:00|7566.8|7554.8|7565.7|7553.7|7566.8|7554.8|7565.7|7553.7|0
1727437330000|2024-09-27 11:42:10|7564.9|7552.9|7564.2|7552.2|7564.9|7552.9|7564.2|7552.2|0
1727437340000|2024-09-27 11:42:20|7563.7|7551.7|7563.7|7551.7|7563.7|7551.7|7563.7|7551.7|0
1727437350000|2024-09-27 11:42:30|7563.9|7551.9|7565.5|7553.5|7565.5|7553.5|7563.9|7551.9|1
1727437360000|2024-09-27 11:42:40|7566.5|7554.5|7566.9|7554.9|7566.9|7554.9|7566.5|7554.5|0
1727437370000|2024-09-27 11:42:50|7565.8|7553.8|7564.9|7552.9|7565.8|7553.8|7564.9|7552.9|0
1727437380000|2024-09-27 11:43:00|7565.7|7553.7|7564.9|7552.9|7565.7|7555.4|7563.2|7552.9|1
1727437390000|2024-09-27 11:43:10|7563|7555|7563|7555|7563|7555|7563|7555|0
1727437410000|2024-09-27 11:43:30|7561.9|7553.9|7562.6|7550.6|7562.6|7554.1|7561.4|7550.6|0
1727437420000|2024-09-27 11:43:40|7561.8|7549.8|7562.1|7550.1|7562.1|7550.1|7561.8|7549.8|0
1727437430000|2024-09-27 11:43:50|7562.3|7550.3|7562.3|7550.3|7562.3|7550.3|7562.3|7550.3|0
1727437440000|2024-09-27 11:44:00|7560.9|7552.9|7560.9|7552.9|7560.9|7552.9|7560.9|7552.9|0
1727437450000|2024-09-27 11:44:10|7561.3|7553.3|7561.3|7553.3|7561.3|7553.3|7561.3|7553.3|0
1727437470000|2024-09-27 11:44:30|7560.9|7552.9|7560.9|7552.9|7560.9|7552.9|7560.9|7552.9|0
1727437480000|2024-09-27 11:44:40|7562.8|7550.8|7562.5|7550.5|7562.8|7550.8|7562.5|7550.5|0
1727437490000|2024-09-27 11:44:50|7562.3|7554.3|7562.3|7554.3|7562.3|7554.3|7562.3|7554.3|0
1727437500000|2024-09-27 11:45:00|7562.5|7554.5|7567.1|7555.1|7568.1|7556.1|7562.5|7554.5|2
1727437510000|2024-09-27 11:45:10|7567.4|7555.4|7565.9|7553.9|7567.4|7556.9|7564.3|7552.8|3
1727437520000|2024-09-27 11:45:20|7564.2|7556.2|7564.4|7556.4|7564.9|7556.9|7564.2|7556.2|0
1727437530000|2024-09-27 11:45:30|7566.7|7554.7|7566.7|7554.7|7566.7|7554.7|7566.7|7554.7|0
1727437540000|2024-09-27 11:45:40|7565.6|7553.6|7564.4|7556.4|7566.1|7556.4|7564.4|7553.6|0
1727437550000|2024-09-27 11:45:50|7564.7|7556.7|7570.7|7558.7|7570.7|7559.5|7564.6|7556.7|1
1727437560000|2024-09-27 11:46:00|7570.9|7558.9|7562.3|7556.3|7571.2|7559.2|7562.1|7556.1|2
1727437570000|2024-09-27 11:46:10|7563|7557|7565.3|7557.3|7565.4|7557.4|7561.2|7555.2|3
1727437580000|2024-09-27 11:46:20|7565.1|7559.1|7563.6|7555.6|7566.3|7559.1|7563.6|7553.3|0
1727437590000|2024-09-27 11:46:30|7564.1|7556.1|7564.1|7556.1|7564.1|7556.1|7564.1|7556.1|0
1727437610000|2024-09-27 11:46:50|7562.8|7554.8|7561.5|7553.5|7562.8|7554.8|7561.5|7550.3|2
1727437620000|2024-09-27 11:47:00|7561.3|7555.3|7564.7|7556.7|7564.7|7558.3|7560.7|7554.7|2
1727437630000|2024-09-27 11:47:10|7565|7557|7566.6|7558.6|7566.6|7559.3|7564|7557|0
1727437640000|2024-09-27 11:47:20|7565.3|7559.3|7565|7557|7567.7|7560.2|7565|7557|1
1727437650000|2024-09-27 11:47:30|7565.5|7557.5|7566.5|7558.5|7566.7|7558.7|7565.5|7557.5|1
1727437660000|2024-09-27 11:47:40|7565.5|7559.5|7567|7559|7567|7560.5|7565.5|7559|0
1727437670000|2024-09-27 11:47:50|7566.7|7558.7|7567|7559|7567|7559|7566.7|7558.7|0
1727437680000|2024-09-27 11:48:00|7566.3|7560.3|7566.5|7558.5|7567.2|7560.3|7566.3|7558.5|0
1727437690000|2024-09-27 11:48:10|7567|7559|7566|7558|7567.5|7559.5|7565.7|7557.7|1
1727437710000|2024-09-27 11:48:30|7563.5|7557.5|7563.5|7557.5|7563.5|7557.5|7563.5|7557.5|2
1727437720000|2024-09-27 11:48:40|7562.2|7556.2|7561.1|7555.1|7562.2|7556.2|7560.4|7554.4|2
1727437730000|2024-09-27 11:48:50|7560.9|7554.9|7561.4|7555.4|7561.4|7555.4|7560.9|7554.9|3
1727437740000|2024-09-27 11:49:00|7564.9|7558.9|7565.4|7557.4|7565.4|7558.9|7564.9|7557.4|1
1727437750000|2024-09-27 11:49:10|7565.9|7559.9|7565.3|7557.3|7566.8|7559.9|7565.2|7554.8|1
1727437760000|2024-09-27 11:49:20|7564.4|7556.4|7560.9|7552.9|7564.4|7556.4|7560.9|7552.9|1
1727437770000|2024-09-27 11:49:30|7559.7|7551.7|7559.7|7551.7|7559.7|7551.7|7559.7|7551.7|0
1727437780000|2024-09-27 11:49:40|7556.2|7550.2|7556.2|7548.2|7557|7550.2|7556.2|7548.2|2
1727437790000|2024-09-27 11:49:50|7555.9|7547.9|7556.2|7548.2|7558.7|7548.7|7554.4|7546.7|1
1727437800000|2024-09-27 11:50:00|7559.5|7547.5|7556.7|7548.7|7559.5|7549.7|7555.2|7547.5|0
1727437810000|2024-09-27 11:50:10|7556.5|7550.5|7557.4|7549.4|7557.9|7550.5|7556.5|7549.4|0
1727437830000|2024-09-27 11:50:30|7557.7|7549.7|7557.7|7549.7|7557.7|7549.7|7557.7|7549.7|0
1727437840000|2024-09-27 11:50:40|7557.1|7549.1|7556.6|7548.6|7557.1|7549.1|7556.6|7548.6|0
1727437850000|2024-09-27 11:50:50|7556.7|7548.7|7556.6|7548.6|7557.2|7549.2|7556.6|7548.6|0
1727437860000|2024-09-27 11:51:00|7557.2|7549.2|7557.9|7549.9|7559.6|7549.9|7557.2|7547.6|0
1727437870000|2024-09-27 11:51:10|7558.2|7550.2|7561.2|7553.2|7562.2|7553.7|7557.8|7549.8|3
1727437880000|2024-09-27 11:51:20|7559.9|7551.9|7558.1|7550.1|7559.9|7551.9|7555.8|7548.8|1
1727437900000|2024-09-27 11:51:40|7558.6|7550.6|7557.6|7551.6|7558.8|7551.6|7557.6|7550.6|0
1727437920000|2024-09-27 11:52:00|7559.7|7553.7|7557.8|7549.8|7561.2|7555.2|7556.3|7549.8|4
1727437950000|2024-09-27 11:52:30|7557.6|7549.6|7550.3|7542.3|7560.8|7550.8|7550.3|7542.3|1
1727437960000|2024-09-27 11:52:40|7549.2|7543.2|7545.2|7539.2|7550.3|7543.2|7545.2|7539.2|3
1727437970000|2024-09-27 11:52:50|7544.5|7538.5|7535.7|7527.7|7544.5|7538.5|7535.7|7527|4
1727437980000|2024-09-27 11:53:00|7539.6|7527.6|7535.6|7523.6|7539.6|7530.9|7535.6|7523.6|2
1727438000000|2024-09-27 11:53:20|7535.1|7523.1|7528.3|7520.3|7535.1|7523.1|7528.3|7517.7|4
1727438010000|2024-09-27 11:53:30|7528.1|7520.1|7524.1|7516.1|7529.5|7520.1|7524.1|7514.6|14
1727438020000|2024-09-27 11:53:40|7523.1|7517.1|7526.4|7514.4|7526.4|7517.1|7523.1|7514.4|1
1727438040000|2024-09-27 11:54:00|7526.6|7514.6|7526.4|7514.4|7526.6|7517.6|7524.1|7514.4|2
1727438050000|2024-09-27 11:54:10|7527.1|7515.1|7529.9|7521.9|7529.9|7521.9|7526.4|7515.1|2
1727438060000|2024-09-27 11:54:20|7532.4|7520.4|7532.4|7520.4|7532.4|7520.4|7532.4|7520.4|0
1727438070000|2024-09-27 11:54:30|7530.6|7522.6|7522.7|7510.7|7530.6|7522.6|7520.8|7510.7|5
1727438080000|2024-09-27 11:54:40|7518.1|7510.1|7518.3|7510.3|7519.8|7510.6|7518.1|7507.8|5
1727438090000|2024-09-27 11:54:50|7518.1|7510.1|7517.3|7509.3|7518.1|7510.1|7517.3|7509.3|1
1727438100000|2024-09-27 11:55:00|7517.9|7509.9|7519.3|7511.3|7519.3|7511.3|7515.8|7509.6|1
1727438110000|2024-09-27 11:55:10|7519.8|7511.8|7518.7|7510.7|7519.8|7511.8|7516.2|7508.7|2
1727438120000|2024-09-27 11:55:20|7519.9|7507.9|7522.8|7510.8|7522.8|7515|7518.5|7507.9|1
1727438130000|2024-09-27 11:55:30|7519.7|7507.7|7519.7|7507.7|7519.7|7507.7|7519.7|7507.7|1
1727438140000|2024-09-27 11:55:40|7516|7508|7512|7504|7516|7508.5|7512|7504|2
1727438150000|2024-09-27 11:55:50|7510.8|7504.8|7512.7|7504.7|7516.7|7510.2|7510.8|7502.6|4
1727438160000|2024-09-27 11:56:00|7513.5|7505.5|7518.2|7506.2|7518.2|7509.1|7513.5|7505.5|2
1727438170000|2024-09-27 11:56:10|7518.5|7506.5|7518.2|7506.2|7518.7|7506.7|7518.2|7506.2|0
1727438180000|2024-09-27 11:56:20|7515.7|7507.7|7517.5|7505.5|7517.5|7507.7|7515.7|7505.5|0
1727438190000|2024-09-27 11:56:30|7514.5|7506.5|7514.5|7506.5|7514.5|7506.5|7514.5|7506.5|0
1727438200000|2024-09-27 11:56:40|7511.6|7505.6|7510.1|7504.1|7511.6|7505.6|7510.1|7504.1|3
1727438210000|2024-09-27 11:56:50|7509.9|7503.9|7513.5|7505.5|7515.2|7505.5|7509.9|7502.7|2
1727438220000|2024-09-27 11:57:00|7516|7504|7518.5|7506.5|7518.5|7508|7515.3|7504|0
1727438230000|2024-09-27 11:57:10|7518|7506|7518.3|7506.3|7518.8|7506.8|7518|7506|0
1727438240000|2024-09-27 11:57:20|7518.8|7506.8|7521|7509|7521|7509|7518.8|7506.8|0
1727438250000|2024-09-27 11:57:30|7520.8|7508.8|7520.8|7508.8|7520.8|7508.8|7520.8|7508.8|0
1727438260000|2024-09-27 11:57:40|7521.1|7509.1|7526.3|7514.3|7527.1|7520.9|7520|7508|3
1727438270000|2024-09-27 11:57:50|7526.9|7514.9|7528.6|7516.6|7528.6|7516.6|7526.9|7514.9|0
1727438280000|2024-09-27 11:58:00|7528.4|7516.4|7525.8|7513.8|7528.4|7518.6|7525.7|7513.8|0
1727438290000|2024-09-27 11:58:10|7523.1|7515.1|7523.3|7511.3|7525.9|7515.1|7523.1|7511.3|0
1727438300000|2024-09-27 11:58:20|7522.5|7510.5|7518.5|7510.5|7523.1|7511.1|7518.5|7509.5|0
1727438320000|2024-09-27 11:58:40|7516.8|7510.8|7521.9|7509.9|7524.3|7512.3|7516.8|7509.9|1
1727438330000|2024-09-27 11:58:50|7520.4|7512.4|7511.2|7503.2|7523.4|7512.9|7511.2|7502.4|4
1727438340000|2024-09-27 11:59:00|7510.9|7502.9|7510.9|7502.9|7510.9|7502.9|7510.9|7502.9|0
1727438350000|2024-09-27 11:59:10|7509.4|7503.4|7509.4|7503.4|7509.4|7503.4|7509.4|7503.4|0
1727438360000|2024-09-27 11:59:20|7507.8|7501.8|7507.5|7501.5|7508.5|7501.8|7507|7500.5|2
1727438370000|2024-09-27 11:59:30|7507.4|7501.4|7507.4|7501.4|7507.4|7501.4|7507.4|7501.4|1
1727438380000|2024-09-27 11:59:40|7507.2|7501.2|7506.9|7500.9|7507.2|7501.2|7506.9|7500.9|0
1727438390000|2024-09-27 11:59:50|7506.6|7500.6|7507.1|7501.1|7507.1|7501.1|7506.6|7500.6|2
1727438400000|2024-09-27 12:00:00|7503.2|7497.2|7503.3|7491.3|7506.6|7497.2|7500.8|7491.3|24
1727438410000|2024-09-27 12:00:10|7500.8|7492.8|7496.9|7490.9|7500.8|7492.8|7496.8|7490.8|5
1727438420000|2024-09-27 12:00:20|7496.4|7490.4|7495.6|7489.6|7496.4|7490.4|7495.3|7489.3|2
1727438430000|2024-09-27 12:00:30|7495.3|7489.3|7503.7|7497.7|7505.9|7499.4|7494.8|7488.8|11
1727438440000|2024-09-27 12:00:40|7507.4|7499.4|7499.6|7493.6|7509.1|7499.7|7499.6|7493.6|2
1727438450000|2024-09-27 12:00:50|7498.9|7492.9|7498.4|7492.4|7498.9|7492.9|7498.4|7492.4|1
1727438460000|2024-09-27 12:01:00|7498.6|7490.6|7496.2|7490.2|7498.6|7491.7|7495.9|7489.6|8
1727438470000|2024-09-27 12:01:10|7496.5|7490.5|7495.9|7489.9|7496.9|7490.9|7495.9|7489.9|6
1727438480000|2024-09-27 12:01:20|7496.2|7490.2|7499.2|7491.2|7501.7|7491.4|7495.9|7489.2|3
1727438490000|2024-09-27 12:01:30|7499.4|7491.4|7482.7|7474.7|7503.7|7491.7|7482.2|7474.2|12
1727438500000|2024-09-27 12:01:40|7474.1|7462.1|7479.3|7467.3|7479.3|7467.3|7473.3|7462.1|3
1727438510000|2024-09-27 12:01:50|7478|7466|7476|7464|7478|7466|7469.3|7461|4
1727438520000|2024-09-27 12:02:00|7476.3|7464.3|7484.3|7472.3|7484.3|7472.3|7476.3|7464.3|2
1727438530000|2024-09-27 12:02:10|7484.8|7472.8|7477.1|7465.1|7485.3|7473.3|7476.8|7464.8|2
1727438540000|2024-09-27 12:02:20|7477.8|7465.8|7479.1|7467.1|7479.1|7467.1|7477.8|7465.8|0
1727438550000|2024-09-27 12:02:30|7478.8|7466.8|7481.1|7469.1|7481.7|7469.7|7478.8|7466.8|0
1727438570000|2024-09-27 12:02:50|7481.4|7469.4|7478.5|7466.5|7482.1|7471.9|7478.5|7466.5|1
1727438580000|2024-09-27 12:03:00|7479|7467|7477.2|7465.2|7479|7469|7476.7|7464.7|4
1727438590000|2024-09-27 12:03:10|7478|7466|7478.2|7466.2|7478.2|7466.2|7478|7466|0
1727438600000|2024-09-27 12:03:20|7477.2|7469.2|7479.3|7467.3|7480.4|7469.2|7477.2|7467.3|1
1727438610000|2024-09-27 12:03:30|7479.1|7467.1|7467.8|7455.8|7479.1|7467.1|7467.8|7455.8|1
1727438620000|2024-09-27 12:03:40|7468|7456|7463.3|7451.3|7468|7456|7462.8|7450.8|1
1727438630000|2024-09-27 12:03:50|7463.1|7451.1|7465.8|7453.8|7465.8|7453.8|7463.1|7451.1|2
1727438640000|2024-09-27 12:04:00|7465.6|7453.6|7466.4|7454.4|7466.4|7454.4|7465.6|7453.6|1
1727438650000|2024-09-27 12:04:10|7467.7|7455.7|7470.3|7458.3|7470.3|7458.3|7467.7|7455.7|2
1727438660000|2024-09-27 12:04:20|7471.4|7459.4|7467.1|7455.1|7471.4|7459.4|7466.6|7454.6|2
1727438670000|2024-09-27 12:04:30|7466.9|7454.9|7469.2|7457.2|7469.2|7457.2|7465.5|7453.5|1
1727438680000|2024-09-27 12:04:40|7469.6|7457.6|7467.5|7455.5|7469.6|7457.6|7467.5|7455.5|4
1727438690000|2024-09-27 12:04:50|7468|7456|7456.4|7444.4|7469|7457|7454.8|7442.8|15
1727438700000|2024-09-27 12:05:00|7456.6|7444.6|7456.1|7444.1|7456.6|7450.1|7455.4|7443.5|4
1727438710000|2024-09-27 12:05:10|7456.3|7444.3|7456.5|7444.5|7456.5|7444.5|7456.3|7444.3|0
1727438720000|2024-09-27 12:05:20|7457|7445|7456.7|7444.7|7457.3|7445.3|7456.7|7444.7|2
1727438740000|2024-09-27 12:05:40|7456.2|7444.2|7456.4|7444.4|7456.7|7444.7|7456.2|7444.2|1
1727438750000|2024-09-27 12:05:50|7455.1|7443.1|7455.1|7443.1|7455.4|7443.4|7455.1|7443.1|6
1727438760000|2024-09-27 12:06:00|7454.8|7442.8|7452.7|7444.7|7454.9|7444.7|7451.9|7442.8|10
1727438770000|2024-09-27 12:06:10|7452.4|7444.4|7452.9|7444.9|7455.2|7444.9|7452.4|7442.9|1
1727438780000|2024-09-27 12:06:20|7452.4|7444.4|7452.7|7444.7|7452.7|7444.7|7452.4|7444.4|2
1727438790000|2024-09-27 12:06:30|7453.8|7445.8|7455.8|7443.8|7455.8|7446.1|7453.8|7443.8|0
1727438800000|2024-09-27 12:06:40|7456.1|7444.1|7451.6|7443.6|7456.1|7446.1|7451.3|7443.6|5
1727438810000|2024-09-27 12:06:50|7451.5|7443.5|7451.8|7443.8|7451.8|7443.8|7451.5|7443.5|3
1727438820000|2024-09-27 12:07:00|7452|7444|7459.2|7447.2|7465.6|7453.6|7451|7444|7
1727438830000|2024-09-27 12:07:10|7458.3|7446.3|7457.3|7445.3|7458.3|7446.3|7457.3|7445.3|1
1727438840000|2024-09-27 12:07:20|7458.4|7446.4|7456.5|7448.5|7460|7449.7|7456.5|7446.4|0
1727438860000|2024-09-27 12:07:40|7456.8|7444.8|7456.8|7444.8|7456.8|7444.8|7456.8|7444.8|0
1727438870000|2024-09-27 12:07:50|7454.1|7442.1|7453.1|7445.1|7454.1|7445.1|7453.1|7442.1|6
1727438880000|2024-09-27 12:08:00|7453.8|7445.8|7462.8|7450.8|7462.9|7450.9|7453.8|7444.6|6
1727438890000|2024-09-27 12:08:10|7464.8|7452.8|7464.8|7452.8|7464.8|7452.8|7464.8|7452.8|0
1727438900000|2024-09-27 12:08:20|7463.5|7455.5|7463.5|7455.5|7463.5|7455.5|7463.5|7455.5|0
1727438910000|2024-09-27 12:08:30|7463.8|7455.8|7463.6|7451.6|7464.9|7456.9|7463.6|7451.6|3
1727438920000|2024-09-27 12:08:40|7461.5|7449.5|7461.5|7449.5|7461.5|7449.5|7461.5|7449.5|0
1727438930000|2024-09-27 12:08:50|7462|7450|7461.5|7449.5|7462.5|7450.5|7461.2|7449.2|1
1727438940000|2024-09-27 12:09:00|7462.2|7450.2|7463.6|7451.6|7463.6|7453.6|7461.6|7450|1
1727438950000|2024-09-27 12:09:10|7463.2|7451.2|7463.2|7451.2|7463.2|7451.2|7463.2|7451.2|0
1727438960000|2024-09-27 12:09:20|7462.9|7450.9|7462.9|7450.9|7462.9|7450.9|7462.9|7450.9|0
1727438970000|2024-09-27 12:09:30|7462.7|7450.7|7462.7|7450.7|7462.7|7450.7|7462.7|7450.7|0
1727438980000|2024-09-27 12:09:40|7461.9|7449.9|7452|7444|7461.9|7449.9|7452|7442.8|2
1727438990000|2024-09-27 12:09:50|7450.8|7442.8|7443.6|7431.6|7450.8|7442.8|7443.6|7431.6|2
1727439000000|2024-09-27 12:10:00|7443.9|7431.9|7441.9|7433.9|7443.9|7434.7|7441.9|7431.9|1
1727439020000|2024-09-27 12:10:20|7440.4|7432.4|7440.1|7432.1|7440.4|7432.4|7440.1|7432.1|3
1727439030000|2024-09-27 12:10:30|7437.6|7429.6|7437.6|7429.6|7437.6|7429.6|7437.6|7429.6|4
1727439050000|2024-09-27 12:10:50|||||||||1
1727439060000|2024-09-27 12:11:00|7437.9|7429.9|7449|7441|7450.2|7441|7437.9|7429.9|9
1727439070000|2024-09-27 12:11:10|7449.8|7441.8|7450.3|7444.3|7450.8|7444.3|7448.8|7440.8|3
1727439080000|2024-09-27 12:11:20|7452.1|7444.1|7453.7|7445.7|7453.7|7445.7|7452.1|7444.1|3
1727439090000|2024-09-27 12:11:30|7454.6|7446.6|7445.2|7433.2|7454.8|7446.8|7445.2|7433.2|1
1727439100000|2024-09-27 12:11:40|7444.2|7432.2|7443.4|7431.4|7444.5|7432.5|7443.4|7431.4|0
1727439110000|2024-09-27 12:11:50|7442.9|7436.9|7442.9|7436.9|7442.9|7436.9|7442.9|7436.9|0
1727439120000|2024-09-27 12:12:00|7443.1|7437.1|7443.1|7437.1|7443.1|7437.1|7443.1|7437.1|0
1727439130000|2024-09-27 12:12:10|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|7443.6|7437.6|0
1727439140000|2024-09-27 12:12:20|7444.1|7436.1|7448|7436|7448|7436.1|7444.1|7436|2
1727439150000|2024-09-27 12:12:30|7448.6|7436.6|7449.9|7437.9|7449.9|7437.9|7448.6|7436.6|0
1727439160000|2024-09-27 12:12:40|7449.3|7437.3|7449.6|7437.6|7449.6|7437.6|7449.3|7437.3|1
1727439170000|2024-09-27 12:12:50|7449.5|7437.5|7447.3|7439.3|7449.5|7439.3|7447.3|7437.5|1
1727439180000|2024-09-27 12:13:00|7447.5|7439.5|7450.5|7438.5|7451|7440|7447.5|7438.5|3
1727439190000|2024-09-27 12:13:10|7451.2|7439.2|7450.9|7438.9|7451.5|7439.5|7450.7|7438.7|4
1727439200000|2024-09-27 12:13:20|7451.1|7439.1|7450.2|7442.2|7451.1|7442.2|7449.6|7439.1|3
1727439210000|2024-09-27 12:13:30|7450.5|7442.5|7447.8|7441.8|7451.2|7444.3|7447.8|7441.8|6
1727439220000|2024-09-27 12:13:40|7447.4|7441.4|7464.9|7452.9|7466.2|7454.2|7447.4|7441.4|12
1727439230000|2024-09-27 12:13:50|7464.2|7452.2|7463.9|7451.9|7464.2|7452.2|7463.9|7451.9|4
1727439240000|2024-09-27 12:14:00|7464.8|7452.8|7454.4|7442.4|7464.8|7452.8|7454.4|7442.4|4
1727439250000|2024-09-27 12:14:10|7454.1|7442.1|7451.3|7439.3|7454.1|7442.1|7451.3|7439.3|1
1727439260000|2024-09-27 12:14:20|7450.8|7438.8|7449.3|7437.3|7450.8|7438.8|7449.3|7437.3|0
1727439270000|2024-09-27 12:14:30|7448.1|7436.1|7446.5|7434.5|7448.1|7436.1|7445.1|7433.1|1
1727439280000|2024-09-27 12:14:40|7446.3|7434.3|7446.3|7434.3|7446.3|7434.3|7446.3|7434.3|0
1727439290000|2024-09-27 12:14:50|7440.5|7432.5|7443.6|7431.6|7445.1|7433.1|7440.5|7430.5|2
1727439300000|2024-09-27 12:15:00|7443.8|7431.8|7441.6|7429.6|7443.8|7432|7439.2|7429.6|4
1727439310000|2024-09-27 12:15:10|7438.1|7430.1|7438.1|7430.1|7438.1|7430.1|7438.1|7430.1|0
1727439320000|2024-09-27 12:15:20|7438.7|7426.7|7438.7|7426.7|7438.7|7426.7|7438.7|7426.7|1
1727439360000|2024-09-27 12:16:00|7438.5|7426.5|7439.3|7427.3|7439.3|7429|7437|7426.5|1
1727439370000|2024-09-27 12:16:10|7439.1|7427.1|7439.1|7427.1|7439.1|7427.1|7439.1|7427.1|0
1727439400000|2024-09-27 12:16:40|7439.5|7427.5|7439.5|7427.5|7439.5|7427.5|7439.5|7427.5|0
1727439410000|2024-09-27 12:16:50|7436.3|7424.3|7436.3|7424.3|7436.3|7424.3|7436.3|7424.3|6
1727439450000|2024-09-27 12:17:30|7435.6|7423.6|7427.3|7415.3|7435.8|7423.8|7427.3|7415.3|0
1727439460000|2024-09-27 12:17:40|7427|7415|7424.3|7412.3|7427.3|7415.3|7423.8|7411.8|4
1727439470000|2024-09-27 12:17:50|7424.6|7412.6|7424.2|7412.2|7424.6|7414.9|7422.8|7412.2|1
1727439480000|2024-09-27 12:18:00|7423.1|7411.1|7422.6|7410.6|7423.3|7411.3|7422.3|7410.3|2
1727439490000|2024-09-27 12:18:10|7422.1|7410.1|7421.9|7409.9|7422.1|7410.1|7421.9|7409.9|1
1727439500000|2024-09-27 12:18:20|7419.9|7411.9|7419.9|7407.9|7421.7|7412.4|7419.9|7407.9|3
1727439510000|2024-09-27 12:18:30|7417.4|7405.4|7417.4|7405.4|7417.4|7405.4|7417.4|7405.4|1
1727439520000|2024-09-27 12:18:40|7417.7|7405.7|7412.6|7400.6|7418.1|7408.6|7412|7400|3
1727439530000|2024-09-27 12:18:50|7409.4|7401.4|7416|7404|7416.8|7404.8|7408.7|7400.7|1
1727439540000|2024-09-27 12:19:00|7416.8|7404.8|7416|7404|7416.8|7404.8|7416|7404|0
1727439550000|2024-09-27 12:19:10|7414.7|7402.7|7411.3|7399.3|7414.7|7402.7|7411.3|7399.3|1
1727439560000|2024-09-27 12:19:20|7412.3|7400.3|7411.6|7399.6|7412.3|7400.3|7411.6|7399.6|0
1727439580000|2024-09-27 12:19:40|7411.8|7399.8|7417.5|7405.5|7418.1|7406.1|7411.8|7399.8|0
1727439590000|2024-09-27 12:19:50|7417|7405|7417|7405|7417|7405|7417|7405|0
1727439600000|2024-09-27 12:20:00|7415.2|7403.2|7412.4|7400.4|7415.2|7403.2|7412.4|7400.4|3
1727439620000|2024-09-27 12:20:20|7409.9|7397.9|7405.8|7393.8|7409.9|7397.9|7405.8|7393.8|3
1727439630000|2024-09-27 12:20:30|7403.6|7395.6|7402.8|7394.8|7406.6|7395.6|7402.8|7394.6|3
1727439660000|2024-09-27 12:21:00|7402.1|7394.1|7399.1|7387.1|7402.1|7395.4|7398.6|7386.6|8
1727439670000|2024-09-27 12:21:10|7399.4|7387.4|7395.6|7389.6|7399.4|7389.6|7395.6|7386.6|5
1727439680000|2024-09-27 12:21:20|7396.3|7388.3|7397.9|7389.9|7400.3|7389.9|7396.3|7387.6|2
1727439700000|2024-09-27 12:21:40|7398.1|7390.1|7399.3|7387.3|7399.3|7390.1|7398.1|7387.3|2
1727439710000|2024-09-27 12:21:50|7398.8|7386.8|7396.4|7388.4|7398.8|7388.6|7396.4|7386.8|5
1727439720000|2024-09-27 12:22:00|7397|7389|7398.9|7392.9|7398.9|7392.9|7397|7389|2
1727439730000|2024-09-27 12:22:10|7399.7|7393.7|7402.4|7396.4|7402.4|7396.4|7399.7|7393.7|1
1727439740000|2024-09-27 12:22:20|7409.1|7397.1|7397.7|7389.7|7409.1|7398.5|7396|7388|4
1727439750000|2024-09-27 12:22:30|7397|7391|7400.7|7392.7|7400.7|7392.7|7396.2|7390.2|4
1727439760000|2024-09-27 12:22:40|7402.4|7390.4|7399.9|7391.9|7402.4|7392.7|7399.7|7389.9|2
1727439770000|2024-09-27 12:22:50|7399.3|7391.3|7404.1|7398.1|7404.7|7398.7|7399.3|7389.9|5
1727439780000|2024-09-27 12:23:00|7403.9|7397.9|7405.4|7397.4|7405.4|7398.4|7403.6|7396.4|4
1727439790000|2024-09-27 12:23:10|7405.2|7399.2|7403.4|7391.4|7406.6|7399.7|7402.1|7390.1|2
1727439800000|2024-09-27 12:23:20|7402.8|7394.8|7406.6|7394.6|7407.2|7397.7|7402.8|7392.5|3
1727439810000|2024-09-27 12:23:30|7407.2|7395.2|7406.6|7398.6|7407.4|7399.4|7405.7|7395.2|1
1727439820000|2024-09-27 12:23:40|7406.4|7400.4|7405.7|7399.7|7406.4|7400.4|7405.7|7399.7|1
1727439830000|2024-09-27 12:23:50|7406.4|7398.4|7404.4|7392.4|7406.4|7398.4|7404.3|7392.4|1
1727439840000|2024-09-27 12:24:00|7404|7392|7394.1|7388.1|7404|7392.9|7394.1|7387.9|4
1727439850000|2024-09-27 12:24:10|7399|7387|7398.9|7390.9|7401.8|7390.9|7398.9|7387|3
1727439870000|2024-09-27 12:24:30|7400.3|7392.3|7403.7|7391.7|7404.4|7392.4|7400.3|7391.7|1
1727439880000|2024-09-27 12:24:40|7402.9|7390.9|7401.9|7389.9|7402.9|7392.2|7400.2|7389.9|1
1727439890000|2024-09-27 12:24:50|7400.2|7392.2|7402.1|7394.1|7402.1|7394.1|7400.2|7392.2|1
1727439900000|2024-09-27 12:25:00|7401.4|7393.4|7397.7|7391.7|7401.4|7394.1|7395.7|7387.2|5
1727439910000|2024-09-27 12:25:10|7401.2|7389.2|7403.9|7395.9|7403.9|7396.9|7401.2|7389.2|4
1727439920000|2024-09-27 12:25:20|7405.1|7399.1|7410.9|7402.9|7410.9|7403.1|7405.1|7396.9|4
1727439930000|2024-09-27 12:25:30|7410.7|7402.7|7408.1|7396.1|7410.7|7402.7|7407.6|7396.1|2
1727439940000|2024-09-27 12:25:40|7405.9|7393.9|7408.6|7396.6|7408.6|7396.6|7405.4|7393.4|0
1727439950000|2024-09-27 12:25:50|7406.7|7394.7|7404.6|7392.6|7406.7|7395.1|7403.1|7392.3|0
1727439960000|2024-09-27 12:26:00|7401.7|7393.7|7403.8|7391.8|7403.8|7393.8|7400.6|7391.6|1
1727439970000|2024-09-27 12:26:10|7404.1|7392.1|7404.1|7392.1|7404.1|7392.1|7404.1|7392.1|0
1727439990000|2024-09-27 12:26:30|7404.8|7392.8|7404.8|7392.8|7404.8|7392.8|7404.8|7392.8|1
1727440000000|2024-09-27 12:26:40|7405.2|7393.2|7401.3|7393.3|7405.2|7395.7|7401.3|7393.2|1
1727440010000|2024-09-27 12:26:50|7401.1|7393.1|7401.6|7393.6|7401.6|7393.6|7401.1|7393.1|3
1727440020000|2024-09-27 12:27:00|7405.6|7394.7|7405.4|7397.4|7407.1|7397.4|7404.5|7394.6|0
1727440040000|2024-09-27 12:27:20|7410.6|7402.6|7411.8|7403.8|7415|7408.3|7409.9|7401.5|6
1727440050000|2024-09-27 12:27:30|7410.7|7402.7|7412.5|7400.5|7412.5|7402.7|7410|7400.5|1
1727440060000|2024-09-27 12:27:40|7413|7401|7409.8|7401.8|7413|7401.8|7409.5|7400.5|0
1727440070000|2024-09-27 12:27:50|7409.5|7401.5|7412|7400|7412|7401.8|7409.5|7400|0
1727440080000|2024-09-27 12:28:00|7412.3|7400.3|7412.3|7400.3|7412.3|7400.3|7412.3|7400.3|0
1727440090000|2024-09-27 12:28:10|7414.5|7402.5|7414.5|7402.5|7414.5|7402.5|7414.5|7402.5|0
1727440100000|2024-09-27 12:28:20|7414|7402|7413.8|7401.8|7414|7402|7413.8|7401.8|0
1727440110000|2024-09-27 12:28:30|7414.3|7402.3|7409.3|7397.3|7414.3|7402.3|7405.9|7397.3|2
1727440120000|2024-09-27 12:28:40|7409.7|7397.7|7409.7|7397.7|7409.7|7397.7|7409.7|7397.7|0
1727440130000|2024-09-27 12:28:50|7412.5|7400.5|7414.2|7402.2|7414.7|7402.7|7412.5|7400.5|0
1727440140000|2024-09-27 12:29:00|7413.8|7401.8|7423.8|7411.8|7424.2|7412.2|7413.8|7401.8|2
1727440150000|2024-09-27 12:29:10|7423|7411|7424|7412|7424|7412|7423|7411|0
1727440160000|2024-09-27 12:29:20|7423.5|7411.5|7422.8|7410.8|7423.5|7411.5|7421.9|7409.9|0
1727440170000|2024-09-27 12:29:30|7422.6|7410.6|7422.8|7410.8|7423.6|7411.6|7419.5|7407.5|10
1727440180000|2024-09-27 12:29:40|7423.3|7411.3|7426.9|7414.9|7428.7|7416.7|7423.3|7411.3|4
1727440190000|2024-09-27 12:29:50|7427.2|7415.2|7423.2|7411.2|7427.7|7415.7|7422.7|7410.7|5
1727440200000|2024-09-27 12:30:00|7422.9|7410.9|7415.8|7407.8|7422.9|7410.9|7415.8|7406.8|2
1727440210000|2024-09-27 12:30:10|7416.1|7408.1|7420.8|7408.8|7420.8|7408.8|7416.1|7406.9|2
1727440220000|2024-09-27 12:30:20|7421.1|7409.1|7423.3|7411.3|7423.6|7411.6|7421.1|7409.1|3
1727440230000|2024-09-27 12:30:30|7421.1|7413.1|7421.1|7413.1|7421.1|7413.1|7421.1|7413.1|0
1727440240000|2024-09-27 12:30:40|7420.6|7412.6|7420.6|7412.6|7420.6|7412.6|7420.6|7412.6|0
1727440250000|2024-09-27 12:30:50|7420.9|7412.9|7418.6|7412.6|7420.9|7413.3|7418.6|7412.6|1
1727440260000|2024-09-27 12:31:00|7418.7|7410.7|7422.2|7410.2|7423.2|7411.2|7418.7|7410.2|4
1727440270000|2024-09-27 12:31:10|7423.9|7411.9|7422.8|7410.8|7423.9|7411.9|7422.8|7410.8|3
1727440290000|2024-09-27 12:31:30|7421.5|7409.5|7421.5|7409.5|7421.5|7409.5|7421.5|7409.5|0
1727440310000|2024-09-27 12:31:50|7420.5|7408.5|7422.5|7410.5|7422.5|7412|7417.8|7408.5|2
1727440320000|2024-09-27 12:32:00|7420.2|7412.2|7420.7|7412.7|7420.7|7412.7|7420.2|7412.2|0
1727440330000|2024-09-27 12:32:10|7423.6|7415.6|7425.9|7413.9|7426.3|7416.4|7423.6|7413.6|3
1727440340000|2024-09-27 12:32:20|7425.6|7413.6|7423.9|7417.9|7426.1|7417.9|7423.9|7413.6|2
1727440350000|2024-09-27 12:32:30|7424.5|7418.5|7424.1|7418.1|7428.6|7418.5|7424.1|7416.6|5
1727440360000|2024-09-27 12:32:40|7422.8|7416.8|7418.3|7410.3|7422.8|7416.8|7417.1|7410.3|6
1727440370000|2024-09-27 12:32:50|7417|7411|7415.2|7403.2|7417|7411|7412.1|7402.6|6
1727440380000|2024-09-27 12:33:00|7415.4|7403.4|7412.9|7404.9|7415.4|7404.9|7412.9|7403.4|0
1727440390000|2024-09-27 12:33:10|7412.4|7404.4|7413.9|7401.9|7414.8|7405.1|7411.6|7399.6|9
1727440400000|2024-09-27 12:33:20|7412.9|7404.9|7414.1|7406.1|7415.8|7406.1|7412.9|7403.6|2
1727440410000|2024-09-27 12:33:30|7413.9|7405.9|7417.9|7405.9|7418.2|7406.2|7413.9|7405.9|2
1727440420000|2024-09-27 12:33:40|7417.6|7405.6|7415.6|7403.6|7417.6|7405.6|7415.6|7403.6|0
1727440430000|2024-09-27 12:33:50|7415.4|7403.4|7414.4|7402.4|7415.4|7403.4|7414.4|7402.4|0
1727440440000|2024-09-27 12:34:00|7414.7|7402.7|7414.7|7402.7|7414.7|7404.2|7411.6|7401.9|6
1727440450000|2024-09-27 12:34:10|7414.2|7402.2|7412.7|7404.7|7415.2|7404.7|7412.7|7402.2|2
1727440490000|2024-09-27 12:34:50|7411.2|7405.2|7412.4|7404.4|7412.4|7405.2|7411.2|7404.4|3
1727440500000|2024-09-27 12:35:00|7412.2|7404.2|7415.8|7407.8|7417|7407.8|7411.5|7404.2|2
1727440510000|2024-09-27 12:35:10|7416.2|7408.2|7415.7|7409.7|7416.2|7409.7|7415.7|7408.2|1
1727440520000|2024-09-27 12:35:20|7416.4|7410.4|7415.9|7409.9|7416.7|7410.7|7415.9|7409.9|5
1727440530000|2024-09-27 12:35:30|7416.4|7410.4|7416.4|7410.4|7416.4|7410.4|7416.4|7410.4|0
1727440540000|2024-09-27 12:35:40|7415.7|7409.7|7415.7|7409.7|7415.7|7409.7|7415.7|7409.7|0
1727440550000|2024-09-27 12:35:50|7416|7410|7416.2|7410.2|7416.2|7410.2|7416|7410|1
1727440560000|2024-09-27 12:36:00|7416|7410|7414.5|7406.5|7417|7411|7414.5|7405|4
1727440570000|2024-09-27 12:36:10|7414.2|7406.2|7413.2|7407.2|7414.2|7407.2|7413.1|7405.1|4
1727440590000|2024-09-27 12:36:30|7413.9|7407.9|7417.5|7405.5|7417.5|7407.9|7413.7|7405.5|1
1727440600000|2024-09-27 12:36:40|7419.4|7411.4|7420.1|7414.1|7420.1|7414.1|7419.4|7411.4|3
1727440610000|2024-09-27 12:36:50|7419.8|7413.8|7419.1|7413.1|7420.3|7413.8|7419.1|7412.3|1
1727440620000|2024-09-27 12:37:00|7418.8|7412.8|7417.3|7405.3|7418.8|7412.8|7416.7|7404.7|1
1727440630000|2024-09-27 12:37:10|7417.5|7405.5|7417.7|7405.7|7417.7|7405.7|7417.5|7405.5|0
1727440650000|2024-09-27 12:37:30|7417.5|7405.5|7421.7|7409.7|7421.7|7409.7|7417.5|7405.5|1
1727440660000|2024-09-27 12:37:40|7419.6|7411.6|7419.6|7411.6|7419.6|7411.6|7419.6|7411.6|0
1727440670000|2024-09-27 12:37:50|7420.7|7414.7|7420.6|7408.6|7421.7|7414.7|7419.2|7408.3|5
1727440680000|2024-09-27 12:38:00|7418.1|7410.1|7416.4|7408.4|7418.1|7410.1|7415.5|7403.5|2
1727440690000|2024-09-27 12:38:10|7416.8|7408.8|7416.8|7408.8|7416.8|7408.8|7416.8|7408.8|0
1727440700000|2024-09-27 12:38:20|7417.1|7409.1|7408.4|7396.4|7417.1|7409.1|7408.4|7396.4|3
1727440710000|2024-09-27 12:38:30|7407.4|7395.4|7407.4|7395.4|7407.4|7395.4|7407.1|7395.1|0
1727440720000|2024-09-27 12:38:40|7407.6|7395.6|7408.1|7396.1|7408.1|7396.1|7405.9|7393.9|8
1727440740000|2024-09-27 12:39:00|7407.6|7395.6|7407.6|7395.6|7407.6|7395.6|7407.6|7395.6|0
1727440750000|2024-09-27 12:39:10|7412.7|7400.7|7411.9|7399.9|7412.7|7400.7|7411.9|7399.9|1
1727440760000|2024-09-27 12:39:20|7411.1|7399.1|7408.3|7396.3|7411.1|7399.1|7408.3|7396.3|0
1727440770000|2024-09-27 12:39:30|7408.6|7396.6|7407.3|7395.3|7408.6|7396.6|7407.3|7395.3|0
1727440780000|2024-09-27 12:39:40|7407.1|7395.1|7407.1|7395.1|7407.3|7395.3|7406.8|7394.8|0
1727440790000|2024-09-27 12:39:50|7406.8|7394.8|7403|7395|7406.8|7395|7403|7392.5|0
1727440800000|2024-09-27 12:40:00|7401.5|7395.5|7397.7|7389.7|7401.5|7395.5|7396.1|7389.7|2
1727440810000|2024-09-27 12:40:10|7396.9|7390.9|7396.9|7390.9|7397.7|7390.9|7396.9|7389.7|0
1727440830000|2024-09-27 12:40:30|7396.7|7390.7|7398.3|7390.3|7398.3|7390.7|7396.7|7389.4|2
1727440840000|2024-09-27 12:40:40|7398.8|7390.8|7410.6|7398.6|7410.6|7398.6|7398.8|7390.8|2
1727440850000|2024-09-27 12:40:50|7411.2|7399.2|7411.5|7399.5|7412.2|7400.2|7410.7|7398.7|0
1727440860000|2024-09-27 12:41:00|7411.2|7399.2|7411.1|7399.1|7411.2|7399.2|7410.3|7398.3|0
1727440870000|2024-09-27 12:41:10|7412|7400|7412|7400|7412|7400|7412|7400|0
1727440880000|2024-09-27 12:41:20|7410.8|7398.8|7410.8|7398.8|7410.8|7398.8|7410.8|7398.8|0
1727440890000|2024-09-27 12:41:30|7411|7399|7409|7397|7411|7399|7406|7397|2
1727440910000|2024-09-27 12:41:50|7410.5|7398.5|7411|7399|7411|7399|7410.5|7398.5|0
1727440920000|2024-09-27 12:42:00|7411.5|7399.5|7411.5|7399.5|7411.5|7399.5|7411.5|7399.5|0
1727440930000|2024-09-27 12:42:10|7411.7|7399.7|7411.7|7399.7|7411.7|7399.7|7411.7|7399.7|0
1727440960000|2024-09-27 12:42:40|7410.7|7398.7|7410.4|7398.4|7410.7|7398.7|7410.4|7398.4|0
1727440970000|2024-09-27 12:42:50|7410.7|7398.7|7404.4|7392.4|7410.7|7398.7|7403.1|7391.1|1
1727440980000|2024-09-27 12:43:00|7404.7|7392.7|7404.4|7392.4|7404.7|7392.7|7404.2|7392.2|0
1727440990000|2024-09-27 12:43:10|7399.3|7393.3|7406.8|7394.8|7407|7395.3|7399.3|7393.3|2
1727441010000|2024-09-27 12:43:30|7406.5|7394.5|7406.8|7394.8|7406.8|7394.8|7406.5|7394.5|2
1727441020000|2024-09-27 12:43:40|7407|7395|7402.4|7390.4|7407|7396.8|7402.4|7390.4|2
1727441040000|2024-09-27 12:44:00|7401.9|7393.9|7402.2|7394.2|7402.2|7394.2|7401.9|7393.9|3
1727441050000|2024-09-27 12:44:10|7402|7394|7402|7394|7402|7394|7402|7394|0
1727441060000|2024-09-27 12:44:20|7403.7|7391.7|7403.7|7391.7|7403.7|7391.7|7403.7|7391.7|0
1727441070000|2024-09-27 12:44:30|7401.4|7393.4|7402.2|7394.2|7402.2|7394.2|7401.4|7393.4|1
1727441090000|2024-09-27 12:44:50|7404.2|7392.2|7405|7393|7405|7393.7|7401.7|7392.2|0
1727441100000|2024-09-27 12:45:00|7402.4|7394.4|7402.4|7394.4|7402.7|7394.7|7402.4|7394.4|0
1727441150000|2024-09-27 12:45:50|7402.6|7394.6|7401.6|7393.6|7402.6|7394.6|7401.6|7393.6|1
1727441160000|2024-09-27 12:46:00|7401.1|7393.1|7400.6|7394.6|7401.4|7394.6|7400.6|7393.1|1
1727441170000|2024-09-27 12:46:10|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|7402.4|7396.4|1
1727441190000|2024-09-27 12:46:30|7402.2|7396.2|7402.2|7396.2|7402.2|7396.2|7402.2|7396.2|0
1727441210000|2024-09-27 12:46:50|7400.6|7388.6|7398.6|7390.6|7400.6|7390.6|7398.6|7388|1
1727441220000|2024-09-27 12:47:00|7399.3|7391.3|7400.5|7388.5|7400.5|7391.5|7399.3|7388.5|2
1727441230000|2024-09-27 12:47:10|7400.3|7388.3|7400.3|7388.3|7400.3|7388.3|7400.3|7388.3|0
1727441240000|2024-09-27 12:47:20|7397.7|7389.7|7397.7|7389.7|7397.7|7389.7|7397.7|7389.7|0
1727441250000|2024-09-27 12:47:30|7397.3|7389.3|7396.7|7388.7|7397.3|7389.3|7396.7|7388.7|1
1727441260000|2024-09-27 12:47:40|7396.5|7388.5|7393.8|7385.8|7396.5|7389.8|7393.8|7385.8|3
1727441270000|2024-09-27 12:47:50|7393.4|7387.4|7393.4|7385.4|7393.4|7387.4|7391.6|7385.4|3
1727441280000|2024-09-27 12:48:00|7394.1|7386.1|7391.6|7385.6|7394.1|7387.3|7391.6|7385.6|6
1727441290000|2024-09-27 12:48:10|7391.3|7385.3|7399.6|7387.6|7399.6|7387.6|7391.3|7384.9|2
1727441300000|2024-09-27 12:48:20|7398.9|7386.9|7393.1|7381.1|7398.9|7386.9|7393.1|7381.1|2
1727441310000|2024-09-27 12:48:30|7393.3|7381.3|7392.1|7380.1|7393.3|7381.3|7392.1|7380.1|1
1727441320000|2024-09-27 12:48:40|7391.1|7383.1|7400.1|7388.1|7400.4|7388.4|7391.1|7383.1|3
1727441330000|2024-09-27 12:48:50|7399.6|7387.6|7398.1|7386.1|7399.6|7387.6|7397.1|7385.1|0
1727441340000|2024-09-27 12:49:00|7398.6|7386.6|7399.1|7387.1|7399.1|7387.1|7398.6|7386.6|0
1727441350000|2024-09-27 12:49:10|7398.8|7386.8|7398.6|7386.6|7398.8|7386.8|7398.6|7386.6|0
1727441360000|2024-09-27 12:49:20|7399.1|7393.1|7399.4|7387.4|7399.4|7393.1|7399.1|7387.4|1
1727441370000|2024-09-27 12:49:30|7397.6|7385.6|7389.6|7377.6|7397.6|7385.6|7389.6|7377.6|3
1727441380000|2024-09-27 12:49:40|7389.3|7377.3|7388.6|7376.6|7389.3|7377.3|7388.3|7376.3|0
1727441390000|2024-09-27 12:49:50|7388.9|7376.9|7389.8|7377.8|7390.1|7378.1|7388.9|7376.9|0
1727441400000|2024-09-27 12:50:00|7390.2|7378.2|7390.5|7378.5|7390.8|7378.8|7390.2|7378.2|0
1727441410000|2024-09-27 12:50:10|7389.7|7377.7|7389.5|7377.5|7389.7|7377.7|7389.5|7377.5|0
1727441420000|2024-09-27 12:50:20|7390.2|7378.2|7390.5|7378.5|7390.5|7380.7|7388.7|7378.2|0
1727441440000|2024-09-27 12:50:40|7390|7378|7389.5|7377.5|7390|7378|7389.2|7377.2|5
1727441450000|2024-09-27 12:50:50|7389.2|7377.2|7389.5|7377.5|7389.5|7377.5|7389.2|7377.2|0
1727441460000|2024-09-27 12:51:00|7390.2|7378.2|7389.4|7381.4|7390.2|7381.4|7389.4|7378.2|0
1727441470000|2024-09-27 12:51:10|7391.3|7383.3|7389.8|7383.8|7391.3|7384|7389.8|7383.3|5
1727441480000|2024-09-27 12:51:20|7389.5|7383.5|7388|7382|7389.5|7383.5|7388|7381.2|8
1727441490000|2024-09-27 12:51:30|7392.5|7380.5|7389.5|7383.5|7392.7|7384.3|7389.5|7380.5|2
1727441500000|2024-09-27 12:51:40|7390|7382|7390|7382|7390|7382|7390|7382|2
1727441510000|2024-09-27 12:51:50|7390.5|7382.5|7391.4|7385.4|7391.4|7385.4|7389.8|7382|2
1727441520000|2024-09-27 12:52:00|7390.3|7384.3|7389.2|7383.2|7390.3|7384.3|7389.2|7383.2|2
1727441530000|2024-09-27 12:52:10|7389|7383|7389|7383|7389|7383|7389|7383|0
1727441540000|2024-09-27 12:52:20|7387.9|7381.9|7389.8|7383.8|7390|7383.8|7386.9|7380.9|4
1727441550000|2024-09-27 12:52:30|7390|7384|7392.1|7386.1|7392.1|7386.1|7390|7384|4
1727441580000|2024-09-27 12:53:00|7391.6|7385.6|7400.8|7388.8|7400.8|7391.2|7391.1|7385.1|4
1727441590000|2024-09-27 12:53:10|7401.1|7389.1|7399.3|7391.3|7402.1|7391.8|7399.3|7389.1|0
1727441600000|2024-09-27 12:53:20|||||||||1
1727441610000|2024-09-27 12:53:30|7399.9|7391.9|7398.5|7390.5|7400.6|7392.6|7397.7|7389.7|2
1727441630000|2024-09-27 12:53:50|7398|7392|7398.2|7392.2|7399|7392.2|7398|7391|0
1727441640000|2024-09-27 12:54:00|7398|7392|7394.5|7388.5|7398.2|7392.2|7394.5|7388.5|2
1727441650000|2024-09-27 12:54:10|7394.7|7388.7|7394.2|7388.2|7395.2|7389.2|7394.2|7388.2|1
1727441660000|2024-09-27 12:54:20|7395|7387|7395|7387|7395|7387|7395|7387|0
1727441680000|2024-09-27 12:54:40|7394.4|7386.4|7394.2|7386.2|7394.4|7386.4|7394.2|7386.2|0
1727441690000|2024-09-27 12:54:50|7392.6|7386.6|7394.8|7386.8|7394.8|7386.8|7392.2|7386.2|3
1727441700000|2024-09-27 12:55:00|7395.3|7387.3|7394|7388|7395.3|7388|7394|7386.7|0
1727441710000|2024-09-27 12:55:10|7394.7|7386.7|7394.7|7386.7|7394.7|7386.7|7394.7|7386.7|0
1727441720000|2024-09-27 12:55:20|7395|7387|7403.6|7391.6|7403.6|7391.6|7395|7387|4
1727441730000|2024-09-27 12:55:30|7402.9|7390.9|7402.9|7390.9|7403.1|7391.1|7401.9|7389.9|2
1727441750000|2024-09-27 12:55:50|7402.4|7390.4|7401.2|7389.2|7402.4|7390.4|7401.2|7389.2|1
1727441760000|2024-09-27 12:56:00|7401.6|7389.6|7402.7|7390.7|7402.7|7390.7|7401.6|7389.6|1
1727441790000|2024-09-27 12:56:30|7402.2|7390.2|7402.2|7390.2|7402.2|7390.2|7402.2|7390.2|0
1727441800000|2024-09-27 12:56:40|7402.8|7390.8|7403.2|7391.2|7403.5|7391.5|7402.8|7390.8|0
1727441810000|2024-09-27 12:56:50|7405.5|7393.5|7405.5|7393.5|7405.5|7393.5|7405.5|7393.5|1
1727441820000|2024-09-27 12:57:00|7404.9|7396.9|7404.9|7396.9|7404.9|7396.9|7404.9|7396.9|0
1727441830000|2024-09-27 12:57:10|7406|7398|7406|7398|7406|7398|7406|7398|0
1727441850000|2024-09-27 12:57:30|7404.8|7398.8|7406|7398|7406|7398.8|7404.8|7398|1
1727441860000|2024-09-27 12:57:40|7405.5|7399.5|7411.7|7403.7|7411.9|7403.9|7405.5|7397.9|2
1727441870000|2024-09-27 12:57:50|7411.4|7405.7|7411.7|7403.7|7411.7|7405.7|7411.4|7403.4|2
1727441890000|2024-09-27 12:58:10|7411.4|7403.4|7410.2|7398.2|7411.4|7403.4|7410.2|7398.2|3
1727441910000|2024-09-27 12:58:30|7408.1|7396.1|7408.4|7396.4|7408.4|7396.4|7408.1|7396.1|0
1727441920000|2024-09-27 12:58:40|7407.8|7395.8|7408.1|7396.1|7408.1|7396.1|7407.6|7395.6|0
1727441940000|2024-09-27 12:59:00|7407.9|7395.9|7407.9|7395.9|7407.9|7395.9|7407.9|7395.9|7
1727441950000|2024-09-27 12:59:10|7409.7|7397.7|7420.8|7412.8|7420.8|7412.8|7409.7|7397.7|3
1727441960000|2024-09-27 12:59:20|7420.5|7412.5|7430.8|7418.8|7430.8|7418.9|7420.5|7412.5|12
1727441970000|2024-09-27 12:59:30|7430.4|7418.4|7430|7422|7431|7422.2|7430|7418|3
1727442000000|2024-09-27 13:00:00|7429.7|7421.7|7424.5|7416.5|7430.2|7421.7|7423.8|7415.6|2
1727442010000|2024-09-27 13:00:10|7424.3|7416.3|7423.5|7415.5|7426|7416.3|7423.5|7413.8|1
1727442020000|2024-09-27 13:00:20|7425.8|7413.8|7426|7414|7426|7417|7423.5|7413.8|0
1727442030000|2024-09-27 13:00:30|7423.8|7415.8|7423.8|7415.8|7423.8|7415.8|7423.8|7415.8|0
1727442040000|2024-09-27 13:00:40|7423.5|7415.5|7425|7413|7425|7415.5|7420.9|7408.9|6
1727442050000|2024-09-27 13:00:50|7425.2|7413.2|7431.3|7419.3|7431.3|7419.3|7425.2|7413.2|1
1727442060000|2024-09-27 13:01:00|7431.4|7419.4|7434.1|7422.1|7434.3|7422.3|7430|7418.9|1
1727442070000|2024-09-27 13:01:10|7434.3|7422.3|7444.1|7436.1|7447.1|7436.1|7434.3|7422.3|2
1727442080000|2024-09-27 13:01:20|7444.3|7438.3|7448.4|7436.4|7448.9|7439.1|7444.3|7436.1|5
1727442090000|2024-09-27 13:01:30|7448.6|7436.6|7452.2|7440.2|7452.2|7440.2|7448.6|7436.6|1
1727442100000|2024-09-27 13:01:40|7452|7440|7452.3|7440.3|7453.6|7441.6|7452|7440|2
1727442110000|2024-09-27 13:01:50|7453.6|7441.6|7452|7444|7455.8|7444|7451.7|7441.5|0
1727442120000|2024-09-27 13:02:00|7451.2|7445.2|7458.7|7446.7|7460|7448|7451.2|7443.8|8
1727442130000|2024-09-27 13:02:10|7459.8|7447.8|7461|7449|7461.7|7449.7|7459.8|7447.8|1
1727442140000|2024-09-27 13:02:20|7460.5|7448.5|7456.7|7448.7|7460.5|7449.2|7456.7|7444.8|0
1727442150000|2024-09-27 13:02:30|7455.5|7447.5|7464.3|7452.3|7464.3|7453.8|7455.5|7447.2|8
1727442160000|2024-09-27 13:02:40|7467.5|7455.5|7465.9|7453.9|7468.6|7456.6|7465.9|7453.9|3
1727442170000|2024-09-27 13:02:50|7467.1|7455.1|7462.5|7450.5|7467.4|7455.4|7462.5|7450.5|13
1727442180000|2024-09-27 13:03:00|7463|7451|7471.6|7459.6|7471.9|7459.9|7463|7451|4
1727442190000|2024-09-27 13:03:10|7471.9|7459.9|7472.4|7460.4|7473.9|7461.9|7471.1|7459.1|3
1727442200000|2024-09-27 13:03:20|7473.1|7461.1|7473.1|7461.1|7473.1|7461.1|7472.8|7460.8|0
1727442220000|2024-09-27 13:03:40|7472.3|7460.3|7491.8|7479.8|7491.8|7479.8|7472.3|7460.3|12
1727442230000|2024-09-27 13:03:50|7490|7478|7487.9|7475.9|7490.5|7478.5|7487.9|7475.9|11
1727442240000|2024-09-27 13:04:00|7488.3|7476.3|7482.5|7474.5|7488.9|7476.9|7482.3|7474.5|1
1727442250000|2024-09-27 13:04:10|7482.9|7470.9|7481.6|7469.6|7482.9|7470.9|7481.1|7469.1|4
1727442260000|2024-09-27 13:04:20|7481.4|7469.4|7488.2|7476.2|7488.2|7476.2|7481.4|7469.4|2
1727442270000|2024-09-27 13:04:30|7489.6|7477.6|7491.2|7479.2|7491.2|7479.2|7489.6|7477.6|2
1727442290000|2024-09-27 13:04:50|7492.6|7480.6|7492.8|7480.8|7493.3|7481.3|7492.3|7480.3|1
1727442300000|2024-09-27 13:05:00|7493|7481|7495.1|7483.1|7495.1|7483.1|7493|7481|3
1727442310000|2024-09-27 13:05:10|7495.3|7483.3|7496.3|7484.3|7496.3|7484.3|7495.3|7483.3|5
1727442320000|2024-09-27 13:05:20|7494.6|7486.6|7494.9|7482.9|7494.9|7486.6|7494.6|7482.9|3
1727442330000|2024-09-27 13:05:30|7494.7|7482.7|7495.5|7483.5|7495.5|7483.5|7494.7|7482.7|0
1727442340000|2024-09-27 13:05:40|7494.2|7482.2|7490.8|7478.8|7494.2|7482.2|7490.8|7478.8|3
1727442360000|2024-09-27 13:06:00|7491.1|7479.1|7495.7|7483.7|7497.1|7490|7491.1|7479.1|10
1727442370000|2024-09-27 13:06:10|7495|7483|7491.3|7479.3|7495|7483|7491.3|7479.3|1
1727442390000|2024-09-27 13:06:30|7491.2|7479.2|7493.6|7481.6|7494.2|7482.2|7491.2|7479.2|1
1727442400000|2024-09-27 13:06:40|7492.6|7480.6|7495.2|7483.2|7495.2|7483.2|7492.6|7480.6|2
1727442410000|2024-09-27 13:06:50|7493.7|7481.7|7494.3|7482.3|7494.3|7482.3|7493.7|7481.7|1
1727442420000|2024-09-27 13:07:00|7494.1|7482.1|7496.7|7484.7|7496.7|7484.7|7493|7481|2
1727442430000|2024-09-27 13:07:10|7496.9|7484.9|7497.4|7485.4|7497.4|7485.4|7496.9|7484.9|0
1727442440000|2024-09-27 13:07:20|7496.9|7484.9|7494.6|7486.6|7497.2|7486.6|7494.6|7484.9|0
1727442450000|2024-09-27 13:07:30|7494.2|7486.2|7496.4|7484.4|7496.7|7486.2|7494.2|7484.2|0
1727442460000|2024-09-27 13:07:40|7494.1|7486.1|7496.2|7484.2|7496.2|7486.1|7493.9|7484.2|0
1727442470000|2024-09-27 13:07:50|7494.2|7488.2|7496.2|7484.2|7496.2|7489.1|7494.2|7484.2|1
1727442480000|2024-09-27 13:08:00|7494.6|7482.6|7493.6|7481.6|7494.6|7484.1|7489.3|7481.6|1
1727442490000|2024-09-27 13:08:10|7494.1|7482.1|7506.2|7494.2|7510.6|7504|7494.1|7482.1|5
1727442500000|2024-09-27 13:08:20|7511.9|7499.9|7511.9|7499.9|7511.9|7499.9|7511.9|7499.9|0
1727442510000|2024-09-27 13:08:30|7512.5|7500.5|7512.5|7500.5|7512.5|7500.5|7512.5|7500.5|0
1727442520000|2024-09-27 13:08:40|7513.2|7501.2|7513.7|7501.7|7513.7|7501.7|7513.2|7501.2|0
1727442530000|2024-09-27 13:08:50|7513.4|7501.4|7511.7|7499.7|7513.4|7501.4|7511.4|7499.4|1
1727442540000|2024-09-27 13:09:00|7512.2|7500.2|7515.7|7503.7|7515.7|7503.7|7510.7|7498.7|1
1727442550000|2024-09-27 13:09:10|7515.2|7503.2|7515.2|7503.2|7515.2|7503.2|7515.2|7503.2|1
1727442570000|2024-09-27 13:09:30|7515.4|7503.4|7514.9|7502.9|7515.4|7503.4|7514.9|7502.9|0
1727442580000|2024-09-27 13:09:40|7515.2|7503.2|7515.2|7503.2|7515.2|7503.2|7515.2|7503.2|1
1727442600000|2024-09-27 13:10:00|7514.7|7502.7|7510.1|7498.1|7514.7|7502.7|7501.6|7492.8|7
1727442620000|2024-09-27 13:10:20|7510.8|7498.8|7509.8|7497.8|7510.8|7498.8|7509.8|7497.8|0
1727442630000|2024-09-27 13:10:30|7514|7502|7520.3|7508.3|7520.3|7508.3|7514|7502|1
1727442640000|2024-09-27 13:10:40|7527.1|7515.1|7527.2|7515.2|7527.2|7515.2|7526.9|7514.9|4
1727442650000|2024-09-27 13:10:50|7527.5|7515.5|7526.7|7514.7|7527.7|7515.7|7526.7|7514.7|0
1727442660000|2024-09-27 13:11:00|7526.6|7514.6|7523.3|7511.3|7526.6|7514.6|7523.3|7511.3|1
1727442670000|2024-09-27 13:11:10|7523|7511|7522.7|7510.7|7523|7511|7522.7|7510.7|0
1727442680000|2024-09-27 13:11:20|7514.2|7502.2|7512.9|7500.9|7514.2|7502.2|7512.9|7500.9|1
1727442690000|2024-09-27 13:11:30|7512.7|7500.7|7513|7501|7513|7501|7511.2|7499.2|3
1727442700000|2024-09-27 13:11:40|7511|7499|7508.7|7496.7|7511|7499|7506.5|7496.7|0
1727442710000|2024-09-27 13:11:50|7506.2|7498.2|7509|7497|7509|7498.2|7506.2|7497|1
1727442730000|2024-09-27 13:12:10|7509.8|7497.8|7511.8|7499.8|7511.8|7499.8|7509.8|7497.8|1
1727442740000|2024-09-27 13:12:20|7511.6|7499.6|7511.8|7499.8|7511.8|7499.8|7511.6|7499.6|0
1727442750000|2024-09-27 13:12:30|7512|7500|7512|7500|7512|7500|7512|7500|0
1727442760000|2024-09-27 13:12:40|7511.8|7499.8|7511.8|7499.8|7511.8|7499.8|7511.8|7499.8|0
1727442770000|2024-09-27 13:12:50|7511.3|7499.3|7518.1|7506.1|7518.1|7506.1|7508.4|7496.4|5
1727442780000|2024-09-27 13:13:00|7519.5|7507.5|7520.6|7508.6|7520.6|7508.6|7519.5|7507.5|1
1727442790000|2024-09-27 13:13:10|7516.6|7510.6|7523.4|7511.4|7523.4|7511.4|7516.6|7510.5|4
1727442810000|2024-09-27 13:13:30|7523.8|7511.8|7524.4|7512.4|7525.2|7513.2|7523.8|7511.8|1
1727442820000|2024-09-27 13:13:40|7521|7509|7521.5|7509.5|7521.5|7509.5|7521|7509|0
1727442830000|2024-09-27 13:13:50|7521.7|7509.7|7522.3|7510.3|7522.3|7510.3|7521.7|7509.7|0
1727442840000|2024-09-27 13:14:00|7522.7|7510.7|7533|7521|7536|7524|7522.7|7510.7|4
1727442850000|2024-09-27 13:14:10|7532.7|7520.7|7532.7|7520.7|7532.7|7520.7|7532.2|7520.2|0
1727442860000|2024-09-27 13:14:20|7532.5|7520.5|7527|7515|7532.5|7520.5|7527|7515|1
1727442870000|2024-09-27 13:14:30|7526.7|7514.7|7527.4|7515.4|7528.5|7516.5|7525.4|7513.4|6
1727442880000|2024-09-27 13:14:40|7528.5|7516.5|7528.2|7516.2|7528.5|7516.5|7528.2|7516.2|1
1727442890000|2024-09-27 13:14:50|7528.7|7516.7|7528.7|7516.7|7528.7|7516.7|7528.7|7516.7|0
1727442900000|2024-09-27 13:15:00|7518.1|7506.1|7520.6|7508.6|7521.3|7509.3|7516.6|7504.6|14
1727442910000|2024-09-27 13:15:10|7520.3|7508.3|7519.1|7507.1|7520.3|7508.3|7519.1|7507.1|0
1727442930000|2024-09-27 13:15:30|7517.7|7505.7|7515.8|7503.8|7517.7|7505.7|7515.8|7503.8|0
1727442940000|2024-09-27 13:15:40|7515|7503|7515.3|7503.3|7515.3|7504.7|7512.7|7503|3
1727442950000|2024-09-27 13:15:50|7515.2|7503.2|7515.2|7503.2|7515.2|7503.2|7515.2|7503.2|0
1727442960000|2024-09-27 13:16:00|7515|7503|7515|7507|7515|7507|7512.7|7503|2
1727442970000|2024-09-27 13:16:10|7520.8|7508.8|7516.3|7508.3|7520.8|7508.8|7516.3|7507.5|2
1727442980000|2024-09-27 13:16:20|7511.9|7499.9|7511.9|7499.9|7513.5|7501.5|7511.9|7499.9|5
1727442990000|2024-09-27 13:16:30|7506.6|7498.6|7509.6|7497.6|7509.6|7498.6|7505.3|7493.4|3
1727443000000|2024-09-27 13:16:40|7509.9|7497.9|7508.8|7496.8|7509.9|7497.9|7508.8|7496.8|1
1727443010000|2024-09-27 13:16:50|7507.8|7495.8|7508.1|7496.1|7508.1|7496.1|7507.8|7495.8|0
1727443020000|2024-09-27 13:17:00|7507.6|7495.6|7506.1|7494.1|7507.7|7495.7|7505.8|7493.8|2
1727443030000|2024-09-27 13:17:10|7505.3|7493.3|7505.3|7493.3|7505.6|7493.6|7505.3|7493.3|1
1727443040000|2024-09-27 13:17:20|7505.1|7493.1|7508.9|7496.9|7511.1|7499.1|7505.1|7493.1|1
1727443050000|2024-09-27 13:17:30|7509.9|7497.9|7514.2|7502.2|7514.2|7502.2|7509.9|7497.9|1
1727443060000|2024-09-27 13:17:40|7514.7|7502.7|7515.4|7503.4|7515.4|7503.4|7514.7|7502.7|0
1727443070000|2024-09-27 13:17:50|7517.1|7505.1|7520.8|7508.8|7520.8|7508.8|7517.1|7505.1|0
1727443080000|2024-09-27 13:18:00|7520.3|7508.3|7518.3|7506.3|7520.3|7508.3|7516|7506.3|1
1727443100000|2024-09-27 13:18:20|7515.7|7507.7|7514.4|7502.4|7515.7|7507.7|7508.9|7496.9|5
1727443110000|2024-09-27 13:18:30|7514.7|7502.7|7514.7|7502.7|7514.7|7502.7|7514.7|7502.7|0
1727443120000|2024-09-27 13:18:40|7512.2|7500.2|7517.7|7505.7|7517.7|7505.7|7512.2|7500.2|0
1727443140000|2024-09-27 13:19:00|7517.4|7505.4|7517.2|7505.2|7517.4|7505.4|7517.2|7505.2|0
1727443150000|2024-09-27 13:19:10|7517.7|7505.7|7517.7|7505.7|7517.7|7505.7|7517.7|7505.7|0
1727443170000|2024-09-27 13:19:30|7517.2|7505.2|7517.2|7505.2|7517.2|7505.2|7516.2|7504.2|0
1727443190000|2024-09-27 13:19:50|7514.5|7502.5|7511.3|7499.3|7514.5|7502.5|7511.3|7499.3|0
1727443200000|2024-09-27 13:20:00|7505.6|7493.6|7502.6|7490.6|7505.6|7493.6|7502.6|7490.6|1
1727443210000|2024-09-27 13:20:10|7502.8|7490.8|7503|7491|7504.3|7492.3|7502.8|7490.8|6
1727443220000|2024-09-27 13:20:20|7502.8|7490.8|7502.8|7490.8|7502.8|7490.8|7502.8|7490.8|0
1727443230000|2024-09-27 13:20:30|7503.3|7491.3|7503.3|7491.3|7503.8|7491.8|7503.1|7491.1|3
1727443240000|2024-09-27 13:20:40|7504.7|7492.7|7507.3|7495.3|7507.3|7495.3|7504.7|7492.7|0
1727443250000|2024-09-27 13:20:50|7507.8|7495.8|7509.6|7497.6|7509.6|7497.6|7507.8|7495.8|2
1727443260000|2024-09-27 13:21:00|7510.1|7498.1|7516.5|7504.5|7517.7|7505.7|7508.9|7496.9|2
1727443270000|2024-09-27 13:21:10|7517.2|7505.2|7514.5|7508.5|7519.3|7508.5|7514|7505.2|2
1727443280000|2024-09-27 13:21:20|7518.9|7506.9|7520.5|7508.5|7520.5|7508.5|7518.9|7506.9|0
1727443290000|2024-09-27 13:21:30|7519.9|7507.9|7521.6|7509.6|7523.4|7511.4|7519.9|7507.9|4
1727443300000|2024-09-27 13:21:40|||||||||5
1727443310000|2024-09-27 13:21:50|7511.1|7499.1|7511.9|7499.9|7511.9|7499.9|7510.6|7498.6|1
1727443320000|2024-09-27 13:22:00|7511.3|7499.3|7510.6|7498.6|7511.6|7499.6|7510.6|7498.6|0
1727443330000|2024-09-27 13:22:10|7502|7490|7502.8|7490.8|7502.8|7490.8|7502|7490|2
1727443350000|2024-09-27 13:22:30|7502.6|7490.6|7502.6|7490.6|7502.6|7490.6|7502.6|7490.6|0
1727443360000|2024-09-27 13:22:40|7501.1|7493.1|7500|7488|7501.1|7493.1|7499.7|7487.7|3
1727443370000|2024-09-27 13:22:50|7505.5|7493.5|7506|7494|7506|7494|7505.5|7493.5|1
1727443380000|2024-09-27 13:23:00|7505.2|7493.2|7503|7495|7505.2|7495|7503|7491.4|0
1727443390000|2024-09-27 13:23:10|7503.7|7495.7|7509.6|7497.6|7509.6|7497.6|7503|7495.5|1
1727443420000|2024-09-27 13:23:40|7509.9|7497.9|7510.1|7498.1|7510.1|7498.1|7509.9|7497.9|1
1727443440000|2024-09-27 13:24:00|7509.3|7497.3|7503.5|7497.5|7509.3|7500.4|7503.5|7496.3|1
1727443450000|2024-09-27 13:24:10|7503.2|7497.2|7508.1|7496.1|7508.1|7497.2|7502.2|7496.1|2
1727443460000|2024-09-27 13:24:20|7508.6|7496.6|7508.6|7496.6|7508.6|7496.6|7508.6|7496.6|0
1727443470000|2024-09-27 13:24:30|7508.9|7496.9|7508.6|7496.6|7508.9|7496.9|7508.6|7496.6|0
1727443480000|2024-09-27 13:24:40|7506.1|7494.1|7508.5|7496.5|7508.5|7496.5|7506.1|7494.1|3
1727443490000|2024-09-27 13:24:50|7507.7|7495.7|7507|7495|7507.7|7495.7|7507|7495|0
1727443500000|2024-09-27 13:25:00|7506.8|7494.8|7487|7475|7506.8|7496.5|7487|7475|2
1727443510000|2024-09-27 13:25:10|7486.2|7474.2|7479.1|7467.1|7486.2|7474.2|7479.1|7467.1|10
1727443520000|2024-09-27 13:25:20|7480.1|7468.1|7481|7473|7483.7|7473.5|7480.1|7468.1|5
1727443540000|2024-09-27 13:25:40|7480.9|7472.9|7489.1|7477.1|7489.1|7477.1|7480|7472.9|1
1727443550000|2024-09-27 13:25:50|7490|7478|7487.8|7475.8|7491.3|7483.8|7487.8|7475.8|2
1727443580000|2024-09-27 13:26:20|7491.3|7479.3|7494.4|7482.4|7494.4|7482.4|7491.3|7479.3|1
1727443590000|2024-09-27 13:26:30|7496|7484|7496.9|7484.9|7496.9|7484.9|7496|7484|2
1727443600000|2024-09-27 13:26:40|7493.7|7481.7|7497|7485|7498|7486|7492.9|7480.9|1
1727443610000|2024-09-27 13:26:50|7497.5|7485.5|7498|7486|7498|7486|7497.5|7485.5|0
1727443620000|2024-09-27 13:27:00|7498.2|7486.2|7494.7|7482.7|7498.2|7486.2|7494.7|7482.7|1
1727443630000|2024-09-27 13:27:10|7495.7|7483.7|7500.4|7488.4|7500.4|7488.4|7494.1|7482.1|2
1727443650000|2024-09-27 13:27:30|7500.6|7488.6|7500.6|7488.6|7500.6|7488.6|7500.6|7488.6|0
1727443660000|2024-09-27 13:27:40|7500|7488|7500|7488|7500|7488|7500|7488|3
1727443670000|2024-09-27 13:27:50|7500.1|7492.1|7500.6|7488.6|7500.6|7492.1|7500.1|7488.6|1
1727443680000|2024-09-27 13:28:00|7501.4|7489.4|7499.3|7487.3|7504.5|7492.5|7499.3|7487.3|1
1727443690000|2024-09-27 13:28:10|7501.1|7493.1|7504.5|7496.5|7506.8|7496.5|7501.1|7493.1|5
1727443700000|2024-09-27 13:28:20|7506.8|7494.8|7506.2|7494.2|7506.8|7494.8|7506.2|7494.2|2
1727443710000|2024-09-27 13:28:30|7506.7|7494.7|7508.4|7496.4|7508.4|7496.4|7506.7|7494.7|4
1727443720000|2024-09-27 13:28:40|7511.7|7499.7|7511.7|7499.7|7514|7504.2|7511.5|7499.5|2
1727443730000|2024-09-27 13:28:50|7511.2|7499.2|7507.7|7495.7|7511.2|7499.2|7507.7|7495.7|0
1727443740000|2024-09-27 13:29:00|7507.2|7495.2|7509.7|7497.7|7509.7|7497.7|7506.2|7494.2|2
1727443750000|2024-09-27 13:29:10|7511.2|7499.2|7510.8|7498.8|7517.1|7505.1|7510.8|7498.8|12
1727443760000|2024-09-27 13:29:20|7510.3|7498.3|7509.8|7497.8|7510.3|7498.3|7509.8|7497.8|0
1727443770000|2024-09-27 13:29:30|7509.5|7497.5|7508.7|7496.7|7509.5|7497.5|7508.7|7496.7|0
1727443780000|2024-09-27 13:29:40|7508.5|7496.5|7507.7|7495.7|7508.5|7496.5|7507.2|7495.2|1
1727443790000|2024-09-27 13:29:50|7507.5|7495.5|7506.7|7494.7|7507.5|7495.5|7506.7|7494.7|0
1727443800000|2024-09-27 13:30:00|7507|7495|7507.2|7499.2|7507.2|7499.2|7506.1|7495|2
1727443810000|2024-09-27 13:30:10|7507|7499|7503.1|7491.1|7507|7499|7502.9|7491.1|1
1727443820000|2024-09-27 13:30:20|7502.4|7490.4|7502.4|7490.4|7502.4|7490.4|7502.4|7490.4|0
1727443840000|2024-09-27 13:30:40|7502.7|7490.7|7502.7|7490.7|7502.7|7490.7|7502.7|7490.7|0
1727443860000|2024-09-27 13:31:00|7507.7|7499.7|7508.2|7496.2|7509.9|7499.7|7507.7|7496.2|3
1727443870000|2024-09-27 13:31:10|7509.8|7497.8|7509|7497|7509.8|7497.8|7509|7497|4
1727443910000|2024-09-27 13:31:50|7507.2|7495.2|7506.4|7494.4|7507.4|7495.4|7506.4|7494.4|1
1727443920000|2024-09-27 13:32:00|7506.7|7494.7|7515.8|7503.8|7515.8|7503.8|7506.7|7494.7|10
1727443930000|2024-09-27 13:32:10|7516.1|7504.1|7520.7|7514.7|7520.7|7514.7|7516.1|7504.1|8
1727443940000|2024-09-27 13:32:20|7521|7515|7520.3|7514.3|7521.3|7515.3|7520.3|7514.3|4
1727443950000|2024-09-27 13:32:30|||||||||1
1727443980000|2024-09-27 13:33:00|7522.1|7516.1|7524.3|7516.3|7532|7524|7522.1|7514.8|14
1727443990000|2024-09-27 13:33:10|7525.1|7517.1|7523.5|7517.5|7529.6|7518.3|7523.5|7516.1|4
1727444000000|2024-09-27 13:33:20|7524|7518|7524.1|7512.1|7524.1|7518|7522|7510|2
1727444010000|2024-09-27 13:33:30|7524.7|7512.7|7527.8|7519.8|7528.3|7519.8|7524.7|7512.7|2
1727444020000|2024-09-27 13:33:40|7528.7|7520.7|7533.8|7527.8|7533.8|7527.8|7528.7|7520.7|4
1727444030000|2024-09-27 13:33:50|7543.6|7531.6|7544.6|7538.6|7545|7538.6|7543.5|7531.6|4
1727444040000|2024-09-27 13:34:00|7544.1|7538.1|7545.5|7533.5|7547.2|7539.2|7543.5|7531.5|17
1727444050000|2024-09-27 13:34:10|7543.5|7531.5|7548.8|7540.8|7551.8|7540.8|7543.5|7531.5|4
1727444060000|2024-09-27 13:34:20|7548.1|7540.1|7557.7|7545.7|7557.7|7545.7|7548.1|7536.8|7
1727444070000|2024-09-27 13:34:30|7557.4|7545.4|7555.7|7547.7|7557.7|7547.7|7555.7|7545.4|2
1727444080000|2024-09-27 13:34:40|7555.2|7549.2|7553.9|7545.9|7555.2|7549.2|7553.4|7545.4|4
1727444100000|2024-09-27 13:35:00|7552.6|7544.6|7548.3|7536.3|7556.7|7549.2|7548|7536|12
1727444110000|2024-09-27 13:35:10|7547.5|7535.5|7539.3|7527.3|7548.1|7536.1|7538.7|7526.7|8
1727444120000|2024-09-27 13:35:20|7539.9|7531.9|7542.8|7530.8|7544.4|7536.4|7539.9|7530.8|8
1727444130000|2024-09-27 13:35:30|7543.6|7531.6|7551.7|7539.7|7551.7|7539.7|7543.3|7531.3|1
1727444140000|2024-09-27 13:35:40|7551.2|7539.2|7552.5|7540.5|7552.8|7540.8|7550.8|7538.8|2
1727444150000|2024-09-27 13:35:50|7553.5|7541.5|7554.1|7542.1|7554.1|7542.1|7553.5|7541.5|0
1727444160000|2024-09-27 13:36:00|7554.3|7546.1|7554.3|7542.3|7554.3|7546.1|7554.3|7542.3|1
1727444170000|2024-09-27 13:36:10|7554.8|7542.8|7554.2|7542.2|7554.8|7542.8|7554|7542|0
1727444190000|2024-09-27 13:36:30|7546|7534|7543.8|7531.8|7546|7534|7542.8|7530.8|9
1727444200000|2024-09-27 13:36:40|7545.3|7533.3|7547.8|7535.8|7548.1|7536.1|7545.3|7533.3|0
1727444210000|2024-09-27 13:36:50|7544.8|7536.8|7547.3|7535.3|7547.8|7536.8|7544.7|7535.3|1
1727444220000|2024-09-27 13:37:00|7547|7535|7551.4|7539.4|7551.4|7539.4|7547|7535|3
1727444230000|2024-09-27 13:37:10|7552|7540|7551.9|7539.9|7552.4|7540.4|7551.9|7539.9|0
1727444240000|2024-09-27 13:37:20|7551.4|7539.4|7551.4|7539.4|7551.4|7539.4|7551.4|7539.4|1
1727444250000|2024-09-27 13:37:30|7551.1|7539.1|7553|7545|7554.2|7545|7550.9|7538.9|3
1727444260000|2024-09-27 13:37:40|7553.2|7545.2|7553.2|7545.2|7553.2|7545.2|7553.2|7545.2|2
1727444270000|2024-09-27 13:37:50|7555.4|7547.4|7555.4|7547.4|7555.4|7547.4|7555.4|7547.4|1
1727444280000|2024-09-27 13:38:00|7555.1|7547.1|7548.7|7536.7|7556.1|7549.7|7548.4|7536.4|12
1727444290000|2024-09-27 13:38:10|7548.9|7536.9|7553.2|7541.2|7553.2|7541.2|7548.7|7536.7|0
1727444300000|2024-09-27 13:38:20|7553.4|7541.4|7551.3|7543.3|7554.8|7543.9|7551.3|7541.4|1
1727444310000|2024-09-27 13:38:30|7550|7542|7550|7542|7550.5|7542.5|7550|7542|1
1727444320000|2024-09-27 13:38:40|7550.3|7542.3|7567.4|7555.4|7567.4|7555.4|7550.3|7542.3|8
1727444330000|2024-09-27 13:38:50|7566.8|7554.8|7568.9|7556.9|7568.9|7556.9|7563.5|7553.8|1
1727444340000|2024-09-27 13:39:00|7569.1|7557.1|7572.4|7564.4|7576.7|7564.7|7564.3|7553.2|4
1727444350000|2024-09-27 13:39:10|7577.1|7569.1|7563.1|7551.1|7577.1|7569.1|7562.9|7550.9|5
1727444360000|2024-09-27 13:39:20|7562.6|7550.6|7561.1|7549.1|7562.6|7550.6|7561.1|7549.1|1
1727444370000|2024-09-27 13:39:30|7558.6|7550.6|7562.6|7554.6|7562.6|7555.1|7558.6|7550.1|1
1727444380000|2024-09-27 13:39:40|7562.3|7550.3|7558.3|7550.3|7562.3|7550.3|7558.3|7549.5|1
1727444400000|2024-09-27 13:40:00|7558.8|7550.8|7559.4|7547.4|7559.7|7550.8|7555|7544.6|4
1727444410000|2024-09-27 13:40:10|7559.9|7547.9|7559.9|7547.9|7559.9|7547.9|7559.9|7547.9|0
1727444430000|2024-09-27 13:40:30|7560.1|7548.1|7550.8|7538.8|7560.1|7548.1|7549.8|7537.8|2
1727444440000|2024-09-27 13:40:40|7550.5|7538.5|7549.8|7537.8|7550.5|7538.5|7549.3|7537.3|0
1727444450000|2024-09-27 13:40:50|7549.5|7537.5|7547.8|7535.8|7549.5|7537.5|7547.8|7535.8|0
1727444460000|2024-09-27 13:41:00|7546.7|7534.7|7549|7537|7549|7537.7|7544.2|7534.7|2
1727444470000|2024-09-27 13:41:10|7548.5|7536.5|7550.2|7538.2|7550.7|7538.7|7547.7|7535.7|5
1727444480000|2024-09-27 13:41:20|7549.9|7537.9|7549.9|7537.9|7549.9|7537.9|7549.9|7537.9|2
1727444490000|2024-09-27 13:41:30|7549.5|7537.5|7542.4|7530.4|7549.5|7537.5|7541.9|7529.9|7
1727444500000|2024-09-27 13:41:40|7543.2|7531.2|7544.7|7532.7|7544.7|7532.7|7543.2|7531.2|1
1727444510000|2024-09-27 13:41:50|7545.2|7533.2|7546.1|7534.1|7546.1|7534.1|7545|7533|3
1727444520000|2024-09-27 13:42:00|7545.6|7533.6|7553.5|7541.5|7554.1|7542.1|7545.6|7533.6|6
1727444530000|2024-09-27 13:42:10|7553|7541|7552.7|7540.7|7553|7541|7552.7|7540.7|0
1727444540000|2024-09-27 13:42:20|7552|7540|7548.1|7536.1|7552|7540|7548.1|7536.1|0
1727444550000|2024-09-27 13:42:30|7546.5|7534.5|7543.1|7531.1|7546.5|7534.5|7543.1|7531.1|2
1727444560000|2024-09-27 13:42:40|7542|7530|7541.6|7529.6|7542|7531.3|7539.3|7529.6|1
1727444570000|2024-09-27 13:42:50|||||||||1
1727444580000|2024-09-27 13:43:00|7539.3|7531.3|7543.1|7531.1|7543.1|7531.3|7536.3|7530.3|2
1727444590000|2024-09-27 13:43:10|7543.2|7531.2|7533.6|7521.6|7543.2|7531.2|7532.9|7520.9|16
1727444600000|2024-09-27 13:43:20|7533.4|7521.4|7534.3|7522.3|7534.3|7522.3|7533.1|7521.1|0
1727444610000|2024-09-27 13:43:30|7534.5|7522.5|7536.3|7524.3|7536.3|7524.3|7534.5|7522.5|0
1727444620000|2024-09-27 13:43:40|7536|7524|7533.6|7525.6|7536|7525.6|7533.6|7523.3|0
1727444630000|2024-09-27 13:43:50|7534|7522|7534|7522|7534|7522|7534|7522|2
1727444640000|2024-09-27 13:44:00|7532.8|7520.8|7528.4|7516.4|7532.8|7520.8|7528.4|7516.4|2
1727444650000|2024-09-27 13:44:10|7527.5|7515.5|7527|7515|7527.5|7515.5|7527|7515|1
1727444660000|2024-09-27 13:44:20|7527.7|7515.7|7528|7516|7528|7516|7527.7|7515.7|0
1727444670000|2024-09-27 13:44:30|7531.9|7519.9|7531.4|7519.4|7531.9|7519.9|7531.4|7519.4|3
1727444680000|2024-09-27 13:44:40|7533.9|7521.9|7535.4|7523.4|7535.4|7523.4|7533.9|7521.9|1
1727444690000|2024-09-27 13:44:50|7536.2|7524.2|7536.7|7524.7|7536.7|7524.7|7536.2|7524.2|0
1727444700000|2024-09-27 13:45:00|7535.3|7529.3|7535.5|7529.5|7536.6|7530.6|7535.3|7529.3|1
1727444710000|2024-09-27 13:45:10|7537.4|7525.4|7546|7534|7546|7534|7537.4|7525.4|10
1727444720000|2024-09-27 13:45:20|7547.1|7535.1|7549.1|7537.1|7549.1|7537.1|7547.1|7535.1|0
1727444730000|2024-09-27 13:45:30|7549.3|7537.3|7546|7538|7549.3|7538|7546|7537.3|1
1727444740000|2024-09-27 13:45:40|7546.9|7534.9|7546.9|7534.9|7546.9|7534.9|7546.9|7534.9|0
1727444750000|2024-09-27 13:45:50|||||||||1
1727444780000|2024-09-27 13:46:20|7542.8|7530.8|7543.1|7531.1|7543.1|7531.1|7542.8|7530.8|7
1727444800000|2024-09-27 13:46:40|7542.8|7530.8|7542.3|7530.3|7542.8|7530.8|7542.3|7530.3|0
1727444810000|2024-09-27 13:46:50|7542.5|7530.5|7549.1|7537.1|7549.1|7537.1|7542.5|7530.5|1
1727444820000|2024-09-27 13:47:00|7548.8|7536.8|7550.9|7538.9|7550.9|7538.9|7548.8|7536.8|2
1727444830000|2024-09-27 13:47:10|7550.7|7538.7|7553.1|7541.1|7553.1|7541.1|7550.7|7538.7|5
1727444840000|2024-09-27 13:47:20|7552.8|7540.8|7552.8|7540.8|7553.1|7541.1|7552.8|7540.8|0
1727444850000|2024-09-27 13:47:30|7552.4|7540.4|7558.2|7546.2|7558.2|7546.2|7552.4|7540.4|3
1727444860000|2024-09-27 13:47:40|7558.1|7546.1|7558.1|7546.1|7558.1|7546.1|7557.6|7545.6|0
1727444870000|2024-09-27 13:47:50|7557.5|7549.5|7558.6|7550.6|7558.6|7550.6|7557.5|7549.5|1
1727444880000|2024-09-27 13:48:00|7562|7550|7563.4|7551.4|7563.4|7551.4|7562|7550|1
1727444890000|2024-09-27 13:48:10|7562.9|7550.9|7562.6|7550.6|7562.9|7550.9|7562.6|7550.6|0
1727444900000|2024-09-27 13:48:20|7563.1|7551.1|7561.9|7553.9|7563.1|7553.9|7561.9|7550.9|0
1727444920000|2024-09-27 13:48:40|7561.6|7553.6|7561.6|7553.6|7561.6|7553.6|7561.6|7553.6|1
1727444930000|2024-09-27 13:48:50|7561.3|7553.3|7561.8|7553.8|7561.8|7553.8|7561.3|7553.3|4
1727444940000|2024-09-27 13:49:00|7562|7554|7562.3|7554.3|7562.3|7554.3|7562|7554|2
1727444950000|2024-09-27 13:49:10|7564.8|7556.8|7572.4|7560.4|7573.1|7561.1|7564.5|7556.5|14
1727444960000|2024-09-27 13:49:20|7572.2|7560.2|7568.8|7560.8|7572.7|7562.6|7566.3|7560.2|3
1727444970000|2024-09-27 13:49:30|7571.3|7559.3|7571.8|7559.8|7571.8|7561.9|7569.5|7559.3|4
1727444980000|2024-09-27 13:49:40|7572.4|7560.4|7572.4|7560.4|7572.4|7560.4|7572.4|7560.4|0
1727444990000|2024-09-27 13:49:50|7569.7|7561.7|7567.8|7561.8|7571.2|7561.8|7565.7|7559.2|4
1727445000000|2024-09-27 13:50:00|7567.2|7561.2|7579.6|7567.6|7579.6|7569.9|7567.2|7560.4|6
1727445010000|2024-09-27 13:50:10|7577.1|7569.1|7577.1|7569.1|7577.1|7569.1|7577.1|7569.1|0
1727445030000|2024-09-27 13:50:30|7575.6|7569.6|7570|7558|7575.6|7569.6|7570|7558|14
1727445040000|2024-09-27 13:50:40|7566.8|7558.8|7565.6|7553.6|7566.8|7558.8|7564.5|7552.5|1
1727445050000|2024-09-27 13:50:50|7565.3|7553.3|7558.4|7546.4|7565.6|7553.6|7558.4|7546.4|5
1727445060000|2024-09-27 13:51:00|7558.9|7546.9|7545|7533|7558.9|7546.9|7544.8|7532.8|9
1727445070000|2024-09-27 13:51:10|7546.2|7534.2|7531.9|7519.9|7546.2|7534.2|7531.9|7519.9|10
1727445080000|2024-09-27 13:51:20|7531.7|7519.7|7528.1|7516.1|7531.7|7519.7|7528.1|7516.1|9
1727445090000|2024-09-27 13:51:30|7526.8|7514.8|7525|7513|7526.8|7514.8|7525|7513|10
1727445100000|2024-09-27 13:51:40|7522.6|7510.6|7513.2|7501.2|7522.6|7510.6|7510.5|7498.5|6
1727445110000|2024-09-27 13:51:50|7512.4|7500.4|7508.8|7496.8|7512.4|7500.4|7508.6|7496.6|8
1727445120000|2024-09-27 13:52:00|7508.6|7496.6|7514.4|7502.4|7514.9|7502.9|7508|7496|4
1727445130000|2024-09-27 13:52:10|7513.8|7501.8|7514.1|7502.1|7514.6|7502.6|7513.6|7501.6|0
1727445140000|2024-09-27 13:52:20|7513.8|7501.8|7513.2|7501.2|7514.4|7502.4|7509.8|7501.2|12
1727445150000|2024-09-27 13:52:30|7513.1|7501.1|7520.1|7508.1|7520.1|7508.1|7513.1|7501.1|3
1727445160000|2024-09-27 13:52:40|7520.3|7508.3|7529.1|7517.1|7529.1|7517.1|7519.9|7507.9|3
1727445180000|2024-09-27 13:53:00|7528.9|7516.9|7530.6|7518.6|7536|7524|7525.4|7516.9|8
1727445200000|2024-09-27 13:53:20|7527.5|7519.5|7529.3|7521.3|7530.6|7522.6|7526.4|7518.5|2
1727445210000|2024-09-27 13:53:30|7529.6|7521.6|7532.7|7520.7|7532.7|7521.6|7529.3|7520.7|6
1727445220000|2024-09-27 13:53:40|7533.3|7521.3|7533.3|7521.3|7533.3|7521.3|7533.3|7521.3|0
1727445230000|2024-09-27 13:53:50|7533|7521|7533|7521|7533|7521|7533|7521|0
1727445240000|2024-09-27 13:54:00|7532.6|7520.6|7531|7525|7532.6|7525|7522.8|7514.8|2
1727445250000|2024-09-27 13:54:10|7531.3|7525.3|7539.2|7527.2|7539.2|7527.2|7531.3|7525.3|2
1727445260000|2024-09-27 13:54:20|7538.9|7526.9|7538.9|7526.9|7538.9|7526.9|7538.9|7526.9|0
1727445270000|2024-09-27 13:54:30|7536.9|7524.9|7537.4|7525.4|7537.4|7525.4|7536.9|7524.9|0
1727445280000|2024-09-27 13:54:40|7537.7|7525.7|7537.7|7525.7|7537.7|7525.7|7537.7|7525.7|0
1727445290000|2024-09-27 13:54:50|7537.4|7525.4|7537.4|7525.4|7537.4|7525.4|7537.4|7525.4|0
1727445300000|2024-09-27 13:55:00|7537.6|7525.6|7534|7526|7537.6|7526.2|7534|7524.5|0
1727445310000|2024-09-27 13:55:10|7533.3|7525.3|7535.1|7529.1|7536.6|7529.1|7532|7524.6|1
1727445330000|2024-09-27 13:55:30|7534.8|7528.8|7534.8|7528.8|7534.8|7528.8|7534.8|7528.8|1
1727445340000|2024-09-27 13:55:40|7535.1|7529.1|7535.1|7529.1|7535.1|7529.1|7535.1|7529.1|1
1727445360000|2024-09-27 13:56:00|7534.8|7528.8|7526|7514|7534.8|7528.8|7526|7514|10
1727445370000|2024-09-27 13:56:10|7522.7|7514.7|7526.7|7514.7|7526.7|7514.9|7520.5|7514.5|4
1727445380000|2024-09-27 13:56:20|7525.6|7513.6|7525.6|7513.6|7525.6|7513.6|7525.6|7513.6|0
1727445390000|2024-09-27 13:56:30|7523.8|7515.8|7524.6|7516.6|7524.6|7516.6|7523.8|7515.8|0
1727445400000|2024-09-27 13:56:40|7525.6|7513.6|7526.4|7514.4|7527|7515|7525.6|7513.6|4
1727445410000|2024-09-27 13:56:50|7527.6|7515.6|7527.6|7515.6|7527.6|7515.6|7527.6|7515.6|0
1727445420000|2024-09-27 13:57:00|7526.9|7514.9|7525.6|7513.6|7526.9|7514.9|7525.6|7513.6|1
1727445430000|2024-09-27 13:57:10|7525.4|7513.4|7517.4|7505.4|7525.4|7513.4|7517.4|7505.4|2
1727445440000|2024-09-27 13:57:20|7516.6|7504.6|7514.9|7502.9|7516.6|7504.6|7514.7|7502.7|1
1727445450000|2024-09-27 13:57:30|7515.2|7503.2|7515.6|7503.6|7515.6|7503.6|7515.2|7503.2|0
1727445460000|2024-09-27 13:57:40|7513.1|7505.1|7513.1|7505.1|7513.1|7505.1|7513.1|7505.1|0
1727445470000|2024-09-27 13:57:50|7509.1|7501.1|7507.6|7501.6|7511.6|7502.9|7507.6|7499.4|3
1727445480000|2024-09-27 13:58:00|7507.7|7501.7|7509.8|7497.8|7510.1|7501.7|7504.6|7494.9|7
1727445510000|2024-09-27 13:58:30|7509.4|7497.4|7509.4|7497.4|7509.4|7497.4|7509.4|7497.4|5
1727445520000|2024-09-27 13:58:40|7510.1|7498.1|7505|7493|7510.9|7501.6|7505|7493|6
1727445530000|2024-09-27 13:58:50|7500.5|7494.5|7501.5|7489.5|7502.1|7494.5|7500.5|7489.5|4
1727445540000|2024-09-27 13:59:00|7498.9|7486.9|7501.2|7489.2|7501.2|7489.2|7498.7|7486.7|3
1727445550000|2024-09-27 13:59:10|7500|7492|7504.8|7496.8|7507.8|7496.8|7500|7492|1
1727445560000|2024-09-27 13:59:20|7505.1|7497.1|7504.7|7492.7|7505.6|7497.6|7504.7|7492.7|4
1727445570000|2024-09-27 13:59:30|7503.7|7491.7|7503.7|7491.7|7503.7|7491.7|7503.7|7491.7|0
1727445580000|2024-09-27 13:59:40|7503.2|7491.2|7504.6|7498.6|7504.6|7498.6|7502.1|7491|3
1727445600000|2024-09-27 14:00:00|7504.8|7498.8|7496.8|7484.8|7514.1|7502.1|7496.8|7484.8|17
1727445610000|2024-09-27 14:00:10|7495.1|7487.1|7497.9|7491.9|7499.5|7491.9|7495.1|7487.1|2
1727445620000|2024-09-27 14:00:20|7495.9|7489.9|7490.6|7482.6|7495.9|7489.9|7490.6|7480.7|6
1727445630000|2024-09-27 14:00:30|7490.4|7482.4|7491.9|7483.9|7494.4|7484.9|7489.7|7482.1|4
1727445640000|2024-09-27 14:00:40|7492.4|7484.4|7500.8|7492.8|7502.6|7492.8|7492.4|7484.4|12
1727445650000|2024-09-27 14:00:50|7501.1|7493.1|7501.1|7493.1|7501.1|7493.1|7501.1|7493.1|0
1727445660000|2024-09-27 14:01:00|7502.3|7494.3|7505.6|7493.6|7505.6|7494.3|7502.3|7493.6|1
1727445670000|2024-09-27 14:01:10|7505.3|7493.3|7505.3|7493.3|7505.3|7493.3|7505.3|7493.3|0
1727445680000|2024-09-27 14:01:20|7506.1|7494.1|7504.6|7492.6|7506.1|7494.1|7504.6|7492.6|1
1727445710000|2024-09-27 14:01:50|7504.8|7492.8|7504.8|7496.8|7506.3|7496.8|7503.3|7492.8|5
1727445720000|2024-09-27 14:02:00|7512.2|7500.2|7508.1|7500.1|7512.2|7500.2|7508.1|7498.2|5
1727445730000|2024-09-27 14:02:10|7507.9|7499.9|7507.9|7499.9|7507.9|7499.9|7507.9|7499.9|0
1727445740000|2024-09-27 14:02:20|7508.2|7500.2|7508.4|7500.4|7508.4|7500.4|7508.2|7500.2|0
1727445750000|2024-09-27 14:02:30|7509.3|7501.3|7509.1|7503.1|7509.3|7503.1|7509.1|7501.3|1
1727445760000|2024-09-27 14:02:40|7507.2|7495.2|7503.2|7495.2|7507.2|7497|7503.2|7492.9|8
1727445770000|2024-09-27 14:02:50|7503.5|7495.5|7503|7497|7503.5|7497|7503|7495.5|0
1727445780000|2024-09-27 14:03:00|7504.6|7498.6|7510.9|7498.9|7510.9|7498.9|7504.6|7498.6|1
1727445790000|2024-09-27 14:03:10|7511.3|7499.3|7511.3|7499.3|7511.3|7499.3|7511.3|7499.3|0
1727445800000|2024-09-27 14:03:20|7509.4|7503.4|7511.3|7499.3|7511.3|7503.4|7509.4|7499.3|1
1727445820000|2024-09-27 14:03:40|7511.5|7499.5|7511|7499|7511.5|7499.5|7511|7499|1
1727445830000|2024-09-27 14:03:50|7508.5|7500.5|7508.8|7500.8|7508.8|7500.8|7508.5|7500.5|0
1727445840000|2024-09-27 14:04:00|7511|7503|7522.3|7510.3|7522.7|7512.4|7511|7503|5
1727445850000|2024-09-27 14:04:10|7521.7|7509.7|7521.7|7509.7|7521.7|7509.7|7521.7|7509.7|0
1727445870000|2024-09-27 14:04:30|7520.1|7508.1|7519.7|7511.7|7522.1|7511.7|7519.7|7508.1|1
1727445880000|2024-09-27 14:04:40|7519.1|7511.1|7521.7|7513.7|7521.7|7513.7|7519.1|7511.1|2
1727445890000|2024-09-27 14:04:50|7522|7515.7|7529.1|7517.1|7529.1|7517.1|7521.7|7514.5|2
1727445900000|2024-09-27 14:05:00|7528.8|7516.8|7522.5|7514.5|7528.8|7516.8|7519.4|7508.5|2
1727445910000|2024-09-27 14:05:10|7522.2|7514.2|7522.5|7514.5|7522.5|7514.5|7522.2|7514.2|0
1727445920000|2024-09-27 14:05:20|7522.2|7514.2|7522.2|7514.2|7522.2|7514.2|7522.2|7514.2|0
1727445930000|2024-09-27 14:05:30|7522|7514|7523.5|7515.5|7523.5|7515.5|7522|7514|3
1727445950000|2024-09-27 14:05:50|7523.3|7515.3|7527.1|7521.1|7528.1|7521.4|7523.3|7515.3|3
1727445960000|2024-09-27 14:06:00|7531.3|7519.3|7524.4|7516.4|7536.3|7524.5|7524.4|7515.4|4
1727445970000|2024-09-27 14:06:10|7524.8|7512.8|7524.8|7512.8|7524.8|7512.8|7524.8|7512.8|0
1727445990000|2024-09-27 14:06:30|7520.5|7508.5|7517.8|7505.8|7520.5|7508.5|7517.8|7505.8|0
1727446000000|2024-09-27 14:06:40|7517.1|7505.1|7513.2|7501.2|7517.1|7505.1|7513.2|7501.2|1
1727446010000|2024-09-27 14:06:50|7512.6|7500.6|7512.6|7500.6|7512.6|7500.6|7512.6|7500.6|0
1727446020000|2024-09-27 14:07:00|7511.7|7499.7|7515.2|7503.2|7515.2|7503.2|7511.4|7499.4|1
1727446030000|2024-09-27 14:07:10|7514.5|7502.5|7514.5|7502.5|7514.5|7502.5|7514.5|7502.5|0
1727446040000|2024-09-27 14:07:20|7516.9|7508.9|7512.4|7500.4|7523.6|7511.7|7512.4|7500.4|4
1727446060000|2024-09-27 14:07:40|7510.5|7498.5|7510.1|7498.1|7510.5|7498.5|7510.1|7498.1|0
1727446070000|2024-09-27 14:07:50|7509.9|7501.9|7510.9|7498.9|7510.9|7503.3|7509.3|7498.9|1
1727446080000|2024-09-27 14:08:00|7510.3|7498.3|7512.3|7500.3|7512.3|7500.3|7502|7496|3
1727446090000|2024-09-27 14:08:10|7512|7500|7509.5|7497.5|7512|7500|7509.5|7497.5|0
1727446100000|2024-09-27 14:08:20|7512.8|7500.8|7512.3|7500.3|7512.8|7500.8|7512.3|7500.3|1
1727446110000|2024-09-27 14:08:30|7512.8|7500.8|7513.1|7501.1|7513.3|7501.3|7512.8|7500.8|0
1727446120000|2024-09-27 14:08:40|7516.4|7504.4|7516.4|7504.4|7516.4|7504.4|7516.4|7504.4|3
1727446140000|2024-09-27 14:09:00|7516.6|7504.6|7518.5|7510.5|7521.5|7510.5|7516.6|7504.6|3
1727446150000|2024-09-27 14:09:10|7518.7|7510.7|7518.7|7510.7|7518.7|7510.7|7518.7|7510.7|0
1727446160000|2024-09-27 14:09:20|7519|7511|7519|7511|7519|7511|7519|7511|0
1727446180000|2024-09-27 14:09:40|7519.4|7511.4|7519.4|7511.4|7519.4|7511.4|7519.4|7511.4|0
1727446200000|2024-09-27 14:10:00|7526|7514|7529.9|7517.9|7529.9|7517.9|7522.5|7514|6
1727446210000|2024-09-27 14:10:10|7530.4|7518.4|7531.4|7519.4|7531.4|7519.4|7530.4|7518.4|0
1727446230000|2024-09-27 14:10:30|7528.6|7516.6|7529.1|7517.1|7529.1|7517.1|7528.6|7516.6|2
1727446240000|2024-09-27 14:10:40|7536.1|7524.1|7536.4|7524.4|7536.4|7524.4|7535.3|7523.3|3
1727446260000|2024-09-27 14:11:00|7537|7525|7536.8|7524.8|7537|7525|7536.5|7524.5|0
1727446290000|2024-09-27 14:11:30|7533.7|7525.7|7533.8|7525.8|7533.8|7525.8|7533.3|7525.3|1
1727446300000|2024-09-27 14:11:40|7533.5|7525.5|7532.6|7526.6|7537.3|7526.6|7531.4|7524.1|10
1727446320000|2024-09-27 14:12:00|7531.9|7525.9|7524.8|7516.8|7531.9|7525.9|7524.8|7514.4|10
1727446330000|2024-09-27 14:12:10|7525|7517|7524.9|7512.9|7525|7517|7524.3|7512.3|1
1727446350000|2024-09-27 14:12:30|7525.3|7513.3|7526.1|7514.1|7526.1|7514.1|7525.3|7513.3|0
1727446370000|2024-09-27 14:12:50|7523.4|7515.4|7523.4|7515.4|7523.4|7515.4|7523.4|7515.4|0
1727446380000|2024-09-27 14:13:00|7522.2|7510.2|7520.2|7512.2|7522.2|7512.2|7520.2|7510.2|3
1727446390000|2024-09-27 14:13:10|7518.6|7512.6|7520.4|7508.4|7520.4|7512.6|7518.2|7508.4|1
1727446400000|2024-09-27 14:13:20|7518.7|7510.7|7521.5|7513.5|7523.5|7513.5|7518.7|7510.7|2
1727446410000|2024-09-27 14:13:30|7522|7514|7522|7514|7522|7514|7522|7514|0
1727446420000|2024-09-27 14:13:40|7521.3|7515.3|7529.2|7517.2|7529.2|7517.2|7521.3|7515.3|5
1727446430000|2024-09-27 14:13:50|7531.6|7519.6|7531.6|7525.6|7531.6|7525.6|7531.1|7519.6|1
1727446440000|2024-09-27 14:14:00|7531.8|7525.8|7530.4|7522.4|7532.3|7526.3|7529.6|7522.4|4
1727446450000|2024-09-27 14:14:10|7531.6|7519.6|7527.3|7515.3|7531.6|7519.6|7527.3|7515.3|58
1727446470000|2024-09-27 14:14:30|7534.9|7522.9|7535.7|7523.7|7535.7|7523.7|7534.6|7522.6|4
1727446480000|2024-09-27 14:14:40|7535.2|7523.2|7535.2|7523.2|7535.2|7523.2|7534.5|7522.5|1
1727446490000|2024-09-27 14:14:50|7535|7523|7534.2|7522.2|7535|7523|7534.2|7522.2|2
1727446510000|2024-09-27 14:15:10|7533.7|7525.7|7533.7|7525.7|7533.7|7525.7|7533.4|7525.4|9
1727446520000|2024-09-27 14:15:20|7533.2|7525.2|7533.2|7525.2|7533.2|7525.2|7533.2|7525.2|0
1727446530000|2024-09-27 14:15:30|7534.9|7522.9|7530.7|7522.7|7534.9|7522.9|7530.6|7520.9|2
1727446540000|2024-09-27 14:15:40|7533|7521|7532.5|7524.5|7533|7524.5|7532.5|7521|0
1727446550000|2024-09-27 14:15:50|7531.3|7525.3|7531|7525|7532.5|7525.3|7531|7524.5|1
1727446560000|2024-09-27 14:16:00|7531.8|7523.8|7531.8|7523.8|7531.8|7523.8|7531.8|7523.8|0
1727446570000|2024-09-27 14:16:10|7531.3|7525.3|7528.1|7516.1|7533|7527|7527.6|7515.6|8
1727446580000|2024-09-27 14:16:20|7528.4|7516.4|7524.8|7512.8|7529.1|7517.1|7523.8|7511.8|1
1727446600000|2024-09-27 14:16:40|7524.5|7512.5|7524.5|7512.5|7524.5|7512.5|7524.5|7512.5|0
1727446620000|2024-09-27 14:17:00|7525.2|7513.2|7525.2|7513.2|7525.2|7513.2|7525.2|7513.2|0
1727446640000|2024-09-27 14:17:20|7523.3|7511.3|7520.9|7508.9|7523.3|7511.3|7520.9|7508.9|0
1727446650000|2024-09-27 14:17:30|7520.6|7508.6|7519.9|7507.9|7520.6|7508.6|7519.6|7507.6|0
1727446660000|2024-09-27 14:17:40|7519.6|7507.6|7519.8|7511.8|7521.5|7511.8|7519.6|7507.6|0
1727446670000|2024-09-27 14:17:50|7521.8|7509.8|7524.7|7512.7|7524.7|7513.9|7519.9|7509.8|1
1727446680000|2024-09-27 14:18:00|7525.4|7513.4|7521.4|7509.4|7525.7|7513.7|7521.4|7509.4|1
1727446690000|2024-09-27 14:18:10|7520.9|7508.9|7520.9|7508.9|7520.9|7508.9|7520.9|7508.9|0
1727446710000|2024-09-27 14:18:30|7520.6|7508.6|7519.9|7507.9|7520.6|7508.6|7519.7|7507.7|0
1727446720000|2024-09-27 14:18:40|7519.7|7507.7|7519.9|7507.9|7519.9|7507.9|7519.7|7507.7|0
1727446730000|2024-09-27 14:18:50|7519.4|7507.4|7521.8|7509.8|7521.8|7509.8|7519.4|7507.4|0
1727446740000|2024-09-27 14:19:00|7520.3|7512.3|7525.4|7513.4|7525.4|7513.4|7520.3|7510.1|2
1727446750000|2024-09-27 14:19:10|7525.1|7513.1|7525.4|7513.4|7525.7|7513.7|7524.9|7512.9|0
1727446760000|2024-09-27 14:19:20|7526.7|7514.7|7527.2|7515.2|7527.2|7515.2|7526.7|7514.7|0
1727446780000|2024-09-27 14:19:40|7529.3|7517.3|7529.6|7517.6|7529.6|7517.6|7529.3|7517.3|5
1727446790000|2024-09-27 14:19:50|7530.3|7518.3|7530.3|7518.3|7530.3|7518.3|7530|7518|0
1727446800000|2024-09-27 14:20:00|7531.9|7519.9|7532.9|7520.9|7532.9|7520.9|7531.7|7519.7|1
1727446810000|2024-09-27 14:20:10|7532.6|7520.6|7532.9|7520.9|7533.1|7521.1|7532.1|7520.1|1
1727446820000|2024-09-27 14:20:20|7533.1|7521.1|7521|7509|7533.1|7521.1|7520.5|7508.5|21
1727446830000|2024-09-27 14:20:30|7520.3|7508.3|7519.6|7507.6|7522.1|7510.1|7519.6|7507.6|23
1727446840000|2024-09-27 14:20:40|7520.4|7508.4|7520.9|7508.9|7520.9|7508.9|7520.4|7508.4|0
1727446850000|2024-09-27 14:20:50|7524.9|7512.9|7524.9|7512.9|7524.9|7512.9|7524.9|7512.9|1
1727446860000|2024-09-27 14:21:00|7525.4|7513.4|7526.2|7514.2|7526.2|7514.2|7525.4|7513.4|0
1727446870000|2024-09-27 14:21:10|7524.5|7512.5|7523.4|7511.4|7524.5|7512.5|7523.4|7511.4|0
1727446890000|2024-09-27 14:21:30|7522.9|7510.9|7522.9|7510.9|7522.9|7510.9|7522.9|7510.9|0
1727446900000|2024-09-27 14:21:40|7523.1|7511.1|7523.1|7511.1|7523.1|7511.1|7523.1|7511.1|0
1727446910000|2024-09-27 14:21:50|7519.9|7511.9|7520.5|7512.5|7520.5|7512.5|7518.4|7511.9|1
1727446920000|2024-09-27 14:22:00|7521.9|7513.9|7520.6|7514.6|7521.9|7514.6|7520.6|7513.9|0
1727446930000|2024-09-27 14:22:10|7520.4|7514.4|7520.4|7514.4|7520.4|7514.4|7520.4|7514.4|0
1727446940000|2024-09-27 14:22:20|7522.2|7516.2|7528.4|7516.4|7528.4|7516.4|7522.2|7516.2|4
1727446950000|2024-09-27 14:22:30|7529.5|7517.5|7531.2|7519.2|7531.2|7519.2|7529.5|7517.5|1
1727446960000|2024-09-27 14:22:40|7531.5|7519.5|7531|7519|7531.5|7519.5|7531|7519|0
1727446980000|2024-09-27 14:23:00|7530.7|7518.7|7527.9|7519.9|7530.7|7519.9|7527.9|7518.7|0
1727447010000|2024-09-27 14:23:30|7526.3|7518.3|7523.9|7515.9|7526.3|7518.3|7523.1|7515.9|1
1727447020000|2024-09-27 14:23:40|7523.4|7515.4|7523.1|7515.1|7523.4|7515.4|7523.1|7515.1|0
1727447030000|2024-09-27 14:23:50|7523.4|7515.4|7523.6|7515.6|7523.6|7515.6|7523.4|7515.4|0
1727447040000|2024-09-27 14:24:00|7522.4|7516.4|7524.9|7516.9|7524.9|7518.1|7522.4|7516.4|3
1727447050000|2024-09-27 14:24:10|7522.9|7516.6|7524.4|7518.4|7524.4|7518.4|7522.6|7516.6|2
1727447070000|2024-09-27 14:24:30|7524.1|7518.1|7524.1|7518.1|7524.1|7518.1|7524.1|7518.1|0
1727447080000|2024-09-27 14:24:40|7525.3|7519.3|7525.3|7519.3|7525.3|7519.3|7525.3|7519.3|1
1727447110000|2024-09-27 14:25:10|7525.5|7519.5|7529.7|7521.7|7529.7|7521.7|7523.7|7515.7|3
1727447120000|2024-09-27 14:25:20|7528.1|7522.1|7528.1|7522.1|7528.1|7522.1|7528.1|7522.1|0
1727447130000|2024-09-27 14:25:30|7527.7|7521.7|7527.7|7521.7|7527.7|7521.7|7527.7|7521.7|0
1727447140000|2024-09-27 14:25:40|7524|7512|7521.6|7513.6|7524|7513.6|7521.6|7512|6
1727447150000|2024-09-27 14:25:50|7522.3|7514.3|7525.1|7517.1|7525.1|7517.1|7522.3|7514.3|3
1727447160000|2024-09-27 14:26:00|7527.7|7515.7|7529.5|7521.5|7529.7|7521.7|7525.1|7515.6|5
1727447170000|2024-09-27 14:26:10|7530.9|7518.9|7523.5|7515.5|7533.9|7521.9|7523.5|7513.5|7
1727447180000|2024-09-27 14:26:20|7520.7|7514.7|7520.7|7514.7|7520.7|7514.7|7520.7|7514.7|2
1727447200000|2024-09-27 14:26:40|7516.9|7510.9|7516.9|7510.9|7516.9|7510.9|7516.9|7510.9|3
1727447240000|2024-09-27 14:27:20|7516.7|7510.7|7515.5|7507.5|7517.2|7510.7|7515.5|7505.2|3
1727447260000|2024-09-27 14:27:40|7515|7507|7521.6|7509.6|7521.6|7509.6|7515|7507|6
1727447270000|2024-09-27 14:27:50|7520.2|7514.2|7527|7515|7527|7515|7520.2|7513.5|2
1727447280000|2024-09-27 14:28:00|7526.2|7514.2|7527.8|7515.8|7527.8|7515.8|7526|7514|1
1727447290000|2024-09-27 14:28:10|||||||||4
1727447300000|2024-09-27 14:28:20|7523.7|7517.7|7523.7|7517.7|7523.7|7517.7|7523.7|7517.7|0
1727447310000|2024-09-27 14:28:30|7524.8|7516.8|7524.8|7516.8|7524.8|7516.8|7524.8|7516.8|0
1727447320000|2024-09-27 14:28:40|7525.4|7517.4|7523.9|7517.9|7525.4|7517.9|7523.7|7517.4|2
1727447350000|2024-09-27 14:29:10|7525.2|7517.2|7525.2|7517.2|7525.2|7517.2|7525.2|7517.2|0
1727447360000|2024-09-27 14:29:20|7524.2|7518.2|7523.1|7515.1|7525.4|7518.2|7523.1|7515.1|5
1727447370000|2024-09-27 14:29:30|7522.8|7514.8|7521.5|7515.5|7523.1|7515.5|7521.5|7514.6|0
1727447380000|2024-09-27 14:29:40|7522.3|7514.3|7522.3|7514.3|7522.3|7514.3|7522.3|7514.3|0
1727447390000|2024-09-27 14:29:50|7522|7514|7528.2|7520.2|7528.2|7520.2|7522|7514|7
1727447400000|2024-09-27 14:30:00|7528.4|7520.4|7519.4|7511.4|7529.3|7520.4|7519.4|7509.9|5
1727447410000|2024-09-27 14:30:10|7518.5|7510.5|7518.9|7506.9|7520.2|7510.5|7514|7506.9|2
1727447420000|2024-09-27 14:30:20|7517.7|7509.7|7517.7|7509.7|7517.7|7509.7|7517.7|7509.7|0
1727447450000|2024-09-27 14:30:50|7516.9|7508.9|7516.9|7508.9|7516.9|7508.9|7516.9|7508.9|0
1727447460000|2024-09-27 14:31:00|7515.3|7507.3|7509.5|7497.5|7516.4|7507.3|7509.1|7497.1|8
1727447480000|2024-09-27 14:31:20|7507.3|7499.3|7512|7500|7512.6|7500.6|7507.3|7499.3|1
1727447500000|2024-09-27 14:31:40|7511|7499|7510.3|7498.3|7511|7499|7510.3|7498.3|0
1727447510000|2024-09-27 14:31:50|7507.5|7499.5|7507.5|7499.5|7507.5|7499.5|7507.5|7499.5|0
1727447520000|2024-09-27 14:32:00|7512.8|7500.8|7512.8|7500.8|7512.8|7500.8|7512.8|7500.8|1
1727447530000|2024-09-27 14:32:10|7512.7|7500.7|7512.7|7500.7|7512.7|7500.7|7512.7|7500.7|0
1727447540000|2024-09-27 14:32:20|||||||||1
1727447560000|2024-09-27 14:32:40|7513.7|7501.7|7513.7|7501.7|7514|7502|7513.7|7501.7|0
1727447580000|2024-09-27 14:33:00|7511.7|7499.7|7510.4|7498.4|7511.7|7499.7|7510.4|7498.4|1
1727447590000|2024-09-27 14:33:10|7510.9|7498.9|7510.9|7498.9|7510.9|7498.9|7510.9|7498.9|0
1727447600000|2024-09-27 14:33:20|7509.9|7497.9|7509.1|7497.1|7509.9|7497.9|7509.1|7497.1|1
1727447610000|2024-09-27 14:33:30|7509.6|7497.6|7509.6|7497.6|7509.6|7497.6|7509.6|7497.6|1
1727447620000|2024-09-27 14:33:40|7509.3|7497.3|7506.5|7494.5|7509.8|7497.8|7506.5|7494.5|0
1727447630000|2024-09-27 14:33:50|7506.8|7494.8|7508.8|7500.8|7508.8|7500.8|7506.6|7494.6|6
1727447640000|2024-09-27 14:34:00|7509.1|7501.1|7509.1|7501.1|7509.1|7501.1|7509.1|7501.1|0
1727447650000|2024-09-27 14:34:10|7509.8|7497.8|7506.8|7498.8|7509.8|7499.1|7506.6|7497.8|1
1727447660000|2024-09-27 14:34:20|7508|7500|7509.3|7501.3|7509.3|7501.3|7508|7500|2
1727447670000|2024-09-27 14:34:30|7509.6|7501.6|7516.7|7504.7|7516.7|7504.7|7509.6|7501.6|2
1727447700000|2024-09-27 14:35:00|7513.1|7505.1|7513.1|7505.1|7513.1|7505.1|7513.1|7505.1|2
1727447720000|2024-09-27 14:35:20|7508.3|7500.3|7511.4|7499.4|7511.4|7500.3|7508.3|7499.4|3
1727447730000|2024-09-27 14:35:30|7510.8|7502.8|7510.8|7502.8|7510.8|7502.8|7510.8|7502.8|0
1727447740000|2024-09-27 14:35:40|7510.4|7504.4|7510.4|7504.4|7510.4|7504.4|7510.4|7504.4|0
1727447750000|2024-09-27 14:35:50|7514.2|7502.2|7515.3|7503.3|7515.3|7503.3|7514.2|7502.2|1
1727447760000|2024-09-27 14:36:00|7513|7505|7507|7499|7514.3|7506.3|7507|7499|15
1727447770000|2024-09-27 14:36:10|7506.5|7498.5|7505.9|7497.9|7506.5|7498.7|7504.7|7497.7|0
1727447780000|2024-09-27 14:36:20|7505.6|7497.6|7505.6|7497.6|7505.6|7497.6|7505.6|7497.6|0
1727447790000|2024-09-27 14:36:30|7504.4|7498.4|7504.6|7496.6|7504.6|7498.4|7504.4|7496.6|6
1727447800000|2024-09-27 14:36:40|7504.8|7496.8|7503.8|7497.8|7505.1|7497.8|7503.8|7496.8|2
1727447810000|2024-09-27 14:36:50|7504.6|7496.6|7504.6|7496.6|7504.6|7496.6|7504.6|7496.6|0
1727447820000|2024-09-27 14:37:00|7503.3|7497.3|7505.6|7497.6|7505.6|7497.6|7503.3|7497.3|1
1727447830000|2024-09-27 14:37:10|7510.3|7498.3|7510|7498|7510.5|7498.5|7510|7498|6
1727447840000|2024-09-27 14:37:20|7511.5|7499.5|7509.7|7501.7|7511.5|7501.7|7509.7|7499.5|1
1727447850000|2024-09-27 14:37:30|7510|7502|7510|7502|7510|7502|7510|7502|0
1727447860000|2024-09-27 14:37:40|7509.7|7501.7|7503.7|7497.7|7509.7|7501.7|7503.7|7497.7|4
1727447870000|2024-09-27 14:37:50|7504.3|7498.3|7503.5|7497.5|7504.3|7498.3|7503.5|7497.5|2
1727447880000|2024-09-27 14:38:00|7503.2|7497.2|7505.8|7493.8|7505.8|7497.2|7500.1|7493.8|2
1727447890000|2024-09-27 14:38:10|7505.6|7493.6|7505.6|7493.6|7505.6|7493.6|7505.6|7493.6|0
1727447900000|2024-09-27 14:38:20|7502.6|7494.6|7502.6|7494.6|7502.6|7494.6|7502.6|7494.6|0
1727447910000|2024-09-27 14:38:30|7502.8|7494.8|7505.4|7493.4|7505.4|7494.8|7502.8|7493.4|2
1727447920000|2024-09-27 14:38:40|7503.1|7495.1|7513|7501|7513|7502.5|7503.1|7493.6|5
1727447930000|2024-09-27 14:38:50|7513.5|7501.5|7514.6|7506.6|7516.1|7506.6|7511.8|7501.5|1
1727447940000|2024-09-27 14:39:00|7514.8|7506.8|7513.1|7507.1|7514.8|7507.1|7513.1|7506.8|0
1727447960000|2024-09-27 14:39:20|7514.6|7506.6|7514.6|7506.6|7514.6|7506.6|7514.6|7506.6|1
1727447980000|2024-09-27 14:39:40|7512.3|7500.3|7512.3|7500.3|7512.3|7500.3|7512.3|7500.3|2
1727447990000|2024-09-27 14:39:50|7512.5|7500.5|7512.3|7500.3|7512.5|7500.5|7512.3|7500.3|1
1727448010000|2024-09-27 14:40:10|7513.7|7501.7|7519.3|7507.3|7519.3|7507.3|7513.7|7501.7|2
1727448030000|2024-09-27 14:40:30|7519.8|7507.8|7520|7508|7520|7508|7519.8|7507.8|3
1727448040000|2024-09-27 14:40:40|7520.2|7508.2|7520|7508|7520.2|7508.2|7520|7508|0
1727448050000|2024-09-27 14:40:50|7519.5|7507.5|7519.8|7507.8|7519.8|7507.8|7519.5|7507.5|0
1727448060000|2024-09-27 14:41:00|7519.6|7513.6|7521.7|7513.7|7521.7|7513.7|7519.6|7513.6|2
1727448070000|2024-09-27 14:41:10|7522.9|7516.9|7522.4|7516.4|7522.9|7516.9|7522.4|7516.4|3
1727448080000|2024-09-27 14:41:20|7522.1|7514.1|7521.1|7509.1|7522.1|7514.1|7519.9|7507.9|6
1727448090000|2024-09-27 14:41:30|7521.4|7509.4|7521.4|7509.4|7521.4|7509.4|7521.4|7509.4|0
1727448100000|2024-09-27 14:41:40|7520.1|7508.1|7516.9|7504.9|7520.1|7508.1|7516.9|7504.9|2
1727448110000|2024-09-27 14:41:50|7514.6|7506.6|7516.9|7504.9|7516.9|7506.6|7514.6|7504.9|0
1727448120000|2024-09-27 14:42:00|7515.2|7509.2|7515.3|7507.3|7518|7509.2|7514.9|7506|2
1727448130000|2024-09-27 14:42:10|7515.5|7507.5|7516|7508|7516|7508|7515.5|7507.5|0
1727448140000|2024-09-27 14:42:20|7514.5|7506.5|7513.7|7507.7|7515.4|7509.1|7513.7|7506.5|1
1727448150000|2024-09-27 14:42:30|7513.5|7507.5|7512.1|7504.1|7513.5|7507.5|7510.9|7502.9|4
1727448160000|2024-09-27 14:42:40|7509.6|7503.6|7509.6|7503.6|7509.6|7503.6|7509.6|7503.6|0
1727448180000|2024-09-27 14:43:00|7509.3|7503.3|7515.9|7507.9|7518.3|7510.9|7509.3|7503.2|9
1727448190000|2024-09-27 14:43:10|7516.1|7508.1|7515.9|7507.9|7516.1|7508.1|7515.9|7507.9|2
1727448200000|2024-09-27 14:43:20|7516.1|7508.1|7516.1|7508.1|7516.1|7508.1|7516.1|7508.1|0
1727448220000|2024-09-27 14:43:40|7519|7511|7519.3|7511.3|7519.3|7511.3|7519|7511|4
1727448230000|2024-09-27 14:43:50|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|0
1727448240000|2024-09-27 14:44:00|7522.3|7510.3|7527|7515|7528.8|7518.3|7522.3|7510.3|2
1727448250000|2024-09-27 14:44:10|7527.3|7515.3|7527.3|7515.3|7527.3|7515.3|7527.3|7515.3|0
1727448260000|2024-09-27 14:44:20|7525.6|7519.6|7525.1|7519.1|7525.6|7519.6|7525.1|7519.1|1
1727448280000|2024-09-27 14:44:40|7524.8|7518.8|7524.8|7512.8|7525.1|7519.1|7524.8|7512.8|8
1727448290000|2024-09-27 14:44:50|7523.6|7517.6|7523.1|7517.1|7523.6|7517.6|7523.1|7517.1|0
1727448300000|2024-09-27 14:45:00|7525.3|7513.3|7522.6|7514.6|7525.3|7514.6|7522.6|7513.3|1
1727448310000|2024-09-27 14:45:10|7522.3|7514.3|7521.4|7509.4|7522.3|7514.3|7521.4|7509.4|5
1727448330000|2024-09-27 14:45:30|7521.7|7509.7|7521.9|7509.9|7521.9|7511.4|7519.4|7509.7|0
1727448350000|2024-09-27 14:45:50|7522.6|7510.6|7524.2|7518.2|7526.3|7518.2|7522.6|7510.6|5
1727448360000|2024-09-27 14:46:00|7524.1|7518.1|7523.4|7517.4|7524.5|7518.5|7523.4|7517.4|5
1727448370000|2024-09-27 14:46:10|||||||||2
1727448380000|2024-09-27 14:46:20|7521.4|7515.4|7521.4|7515.4|7522.6|7515.4|7521.4|7514.6|3
1727448390000|2024-09-27 14:46:30|7522.5|7516.5|7523.6|7517.6|7523.6|7517.6|7522.5|7516.5|0
1727448400000|2024-09-27 14:46:40|7523.3|7517.3|7522.1|7516.1|7523.3|7517.3|7522.1|7516.1|3
1727448420000|2024-09-27 14:47:00|7521.6|7515.6|7522.6|7514.6|7524.3|7515.6|7520.5|7512.3|4
1727448430000|2024-09-27 14:47:10|7522.8|7514.8|7522.8|7514.8|7522.8|7514.8|7522.8|7514.8|0
1727448440000|2024-09-27 14:47:20|7523|7515|7522.8|7514.8|7523|7516.6|7522.6|7514.8|2
1727448450000|2024-09-27 14:47:30|7523.8|7515.8|7523.3|7517.3|7523.8|7517.3|7523|7515.8|1
1727448460000|2024-09-27 14:47:40|7523.5|7517.5|7520.2|7514.2|7523.8|7517.8|7520.2|7514.2|3
1727448470000|2024-09-27 14:47:50|7519.8|7513.8|7522.8|7514.8|7522.8|7514.8|7517.1|7509.5|3
1727448480000|2024-09-27 14:48:00|7523.3|7517.3|7523.5|7515.5|7523.5|7517.3|7523.3|7515.5|0
1727448490000|2024-09-27 14:48:10|7522.6|7516.6|7525.9|7519.9|7525.9|7519.9|7522.6|7516.6|1
1727448500000|2024-09-27 14:48:20|7525.4|7519.4|7526.6|7514.6|7526.6|7519.7|7524.7|7514.6|1
1727448520000|2024-09-27 14:48:40|7524.9|7516.9|7525.8|7517.8|7526.3|7519.9|7524.9|7516.9|1
1727448530000|2024-09-27 14:48:50|7531.2|7519.2|7529.7|7517.7|7531.2|7519.2|7529.7|7517.7|1
1727448540000|2024-09-27 14:49:00|7529.5|7517.5|7530.8|7522.8|7530.8|7522.8|7529.5|7517.5|2
1727448550000|2024-09-27 14:49:10|7531|7523|7531|7523|7531.1|7525.1|7530.8|7523|1
1727448560000|2024-09-27 14:49:20|7530.6|7522.6|7527.4|7515.4|7530.8|7523.1|7526.5|7515.4|3
1727448570000|2024-09-27 14:49:30|7523.1|7517.1|7520.8|7514.8|7525|7517.1|7520.8|7513|0
1727448580000|2024-09-27 14:49:40|7520.6|7514.6|7526.6|7514.6|7526.6|7514.6|7520.6|7513.7|1
1727448600000|2024-09-27 14:50:00|7526.4|7514.4|7525.6|7513.6|7526.4|7514.4|7525.6|7513.6|0
1727448610000|2024-09-27 14:50:10|7525.8|7513.8|7525.8|7513.8|7525.8|7513.8|7525.8|7513.8|1
1727448630000|2024-09-27 14:50:30|7526.3|7514.3|7526.6|7514.6|7526.6|7514.6|7526.3|7514.3|0
1727448640000|2024-09-27 14:50:40|7526.3|7514.3|7518.5|7512.5|7526.3|7514.3|7518.5|7512.5|3
1727448650000|2024-09-27 14:50:50|7518|7512|7519.1|7507.1|7519.4|7512|7517|7505|2
1727448660000|2024-09-27 14:51:00|7520.2|7508.2|7521.9|7509.9|7521.9|7509.9|7520.2|7508.2|1
1727448670000|2024-09-27 14:51:10|7521.4|7509.4|7524|7512|7524|7512|7521.4|7509.4|2
1727448690000|2024-09-27 14:51:30|7524.5|7512.5|7521.9|7509.9|7530.4|7518.4|7520.6|7508.6|8
1727448710000|2024-09-27 14:51:50|7522.1|7510.1|7520.3|7508.3|7522.1|7510.1|7520.1|7508.1|0
1727448720000|2024-09-27 14:52:00|7520.6|7508.6|7522.7|7510.7|7522.7|7510.7|7519.5|7507.5|1
1727448730000|2024-09-27 14:52:10|7523.4|7511.4|7526|7514|7526|7514|7523.4|7511.4|1
1727448740000|2024-09-27 14:52:20|7525.3|7513.3|7524.4|7512.4|7525.3|7513.3|7524.4|7512.4|0
1727448750000|2024-09-27 14:52:30|7525.2|7513.2|7525.3|7513.3|7525.8|7513.8|7525.2|7513.2|0
1727448760000|2024-09-27 14:52:40|7525|7513|7524.8|7512.8|7525|7513|7524.3|7512.3|0
1727448770000|2024-09-27 14:52:50|7522.8|7516.8|7524.8|7512.8|7524.8|7516.8|7522.8|7512.8|2
1727448780000|2024-09-27 14:53:00|7524.5|7512.5|7514.6|7506.6|7524.5|7516.3|7514.6|7506.6|4
1727448790000|2024-09-27 14:53:10|7513.4|7507.4|7518.4|7506.4|7518.4|7507.4|7513.4|7505.9|1
1727448800000|2024-09-27 14:53:20|7516.2|7504.2|7511|7503|7516.2|7504.2|7510.2|7499.7|2
1727448810000|2024-09-27 14:53:30|7513.5|7501.5|7518|7506|7518|7506|7513.5|7501.5|0
1727448820000|2024-09-27 14:53:40|7517.5|7505.5|7515.5|7503.5|7517.5|7505.5|7515.5|7503.5|1
1727448840000|2024-09-27 14:54:00|7514.8|7502.8|7517.6|7505.6|7517.6|7505.6|7514.8|7502.8|2
1727448850000|2024-09-27 14:54:10|7517.8|7505.8|7515.8|7503.8|7517.8|7505.8|7515.8|7503.8|0
1727448860000|2024-09-27 14:54:20|7514.8|7502.8|7511.2|7499.2|7514.8|7502.8|7511.2|7499.2|2
1727448870000|2024-09-27 14:54:30|7510.6|7498.6|7510.6|7498.6|7510.6|7498.6|7510.6|7498.6|0
1727448880000|2024-09-27 14:54:40|7511.2|7505.2|7509.7|7497.7|7511.4|7505.4|7509.7|7497.7|2
1727448890000|2024-09-27 14:54:50|7509.9|7497.9|7509.9|7497.9|7510.4|7498.4|7509.4|7497.4|2
1727448910000|2024-09-27 14:55:10|7509.8|7497.8|7510.3|7498.3|7510.3|7498.3|7509.8|7497.8|2
1727448920000|2024-09-27 14:55:20|7510.6|7498.6|7517.4|7505.4|7517.7|7505.7|7510.1|7498.6|8
1727448930000|2024-09-27 14:55:30|7515.9|7503.9|7515.9|7503.9|7515.9|7503.9|7515.9|7503.9|0
1727448940000|2024-09-27 14:55:40|7514.7|7502.7|7512.1|7504.1|7514.7|7504.1|7512.1|7502.7|0
1727448950000|2024-09-27 14:55:50|7511.7|7503.7|7513.8|7501.8|7513.8|7505.3|7509.2|7501.2|5
1727448960000|2024-09-27 14:56:00|7512.9|7500.9|7512.9|7500.9|7512.9|7500.9|7512.9|7500.9|0
1727448970000|2024-09-27 14:56:10|7511|7499|7511.5|7499.5|7511.5|7499.5|7511|7499|0
1727448980000|2024-09-27 14:56:20|7512|7500|7511.4|7499.4|7512|7500|7511.4|7499.4|1
1727448990000|2024-09-27 14:56:30|7510.9|7498.9|7510.9|7498.9|7510.9|7498.9|7510.4|7498.4|0
1727449000000|2024-09-27 14:56:40|7510.6|7498.6|7509.6|7497.6|7510.6|7498.6|7509.6|7497.6|0
1727449010000|2024-09-27 14:56:50|7509.4|7497.4|7508.6|7496.6|7509.4|7497.4|7508.3|7496.3|4
1727449020000|2024-09-27 14:57:00|7508.1|7496.1|7502.8|7490.8|7508.1|7496.1|7500.8|7488.8|4
1727449030000|2024-09-27 14:57:10|7503.5|7491.5|7503.3|7491.3|7503.5|7491.5|7503.3|7491.3|1
1727449040000|2024-09-27 14:57:20|7503.8|7491.8|7503.7|7491.7|7503.8|7491.8|7503.7|7491.7|0
1727449050000|2024-09-27 14:57:30|7503.5|7491.5|7503.2|7491.2|7503.5|7491.5|7503.2|7491.2|1
1727449060000|2024-09-27 14:57:40|7504|7492|7504|7492|7504|7492|7504|7492|0
1727449070000|2024-09-27 14:57:50|7508.9|7496.9|7509.5|7501.5|7509.5|7501.5|7508.9|7496.9|5
1727449080000|2024-09-27 14:58:00|7509.7|7501.7|7510.8|7498.8|7510.8|7501.9|7506.3|7497.1|3
1727449090000|2024-09-27 14:58:10|7510.6|7498.6|7510.6|7498.6|7510.6|7498.6|7510.6|7498.6|1
1727449100000|2024-09-27 14:58:20|7510.9|7498.9|7510.6|7498.6|7510.9|7498.9|7510.6|7498.6|0
1727449110000|2024-09-27 14:58:30|7512.7|7504.7|7517.8|7505.8|7517.8|7505.8|7512.5|7504.5|2
1727449120000|2024-09-27 14:58:40|7517|7505|7516.7|7504.7|7517.6|7505.6|7516.7|7504.7|0
1727449130000|2024-09-27 14:58:50|7517.1|7509.1|7516.9|7504.9|7517.2|7509.1|7516.9|7504.9|3
1727449150000|2024-09-27 14:59:10|7516.7|7504.7|7514.2|7506.2|7516.7|7506.2|7514.2|7504.7|0
1727449160000|2024-09-27 14:59:20|7515.5|7509.5|7515.3|7509.3|7516.9|7509.5|7515.3|7504.9|1
1727449170000|2024-09-27 14:59:30|7515.7|7509.7|7515.7|7509.7|7515.7|7509.7|7515.7|7509.7|0
1727449190000|2024-09-27 14:59:50|7517.2|7511.2|7515.7|7503.7|7517.2|7511.2|7514.4|7503.7|2
1727449200000|2024-09-27 15:00:00|7515.5|7503.5|7516.3|7504.3|7516.3|7504.3|7515.5|7503.5|0
1727449210000|2024-09-27 15:00:10|7516.7|7504.7|7511.6|7505.6|7517.5|7506.8|7509.7|7501.7|4
1727449220000|2024-09-27 15:00:20|7513.6||7513.6||7513.6||7513.6||0
1727449240000|2024-09-27 15:00:40|7510.1|7504.1|7515.6|7503.6|7515.6|7504.1|7510.1|7503|1
1727449250000|2024-09-27 15:00:50|7515.3|7503.3|7515.6|7503.6|7515.6|7503.6|7515.3|7503.3|1
1727449260000|2024-09-27 15:01:00|7516|7504|7517.3|7505.3|7517.3|7506.8|7514.8|7504|1
1727449270000|2024-09-27 15:01:10|7517.6|7505.6|7517.6|7505.6|7517.6|7505.6|7517.6|7505.6|0
1727449290000|2024-09-27 15:01:30|7517.5|7505.5|7523.3|7511.3|7523.3|7511.5|7517.3|7505.3|4
1727449300000|2024-09-27 15:01:40|7521|7513|7514.9|7506.9|7521|7513|7514.9|7506.9|5
1727449310000|2024-09-27 15:01:50|7516.6|7504.6|7513.4|7505.4|7516.6|7505.4|7513.4|7504.1|1
1727449320000|2024-09-27 15:02:00|7513.1|7507.1|7515|7503|7518.6|7507.6|7513.1|7503|5
1727449330000|2024-09-27 15:02:10|7512.9|7500.9|7511.3|7499.3|7512.9|7500.9|7510.8|7498.8|0
1727449340000|2024-09-27 15:02:20|7511.8|7499.8|7511|7499|7512.5|7500.5|7511|7499|0
1727449350000|2024-09-27 15:02:30|7511.3|7499.3|7518.2|7506.2|7518.2|7506.2|7511.3|7499.3|1
1727449360000|2024-09-27 15:02:40|7518.6|7506.6|7521|7513|7522.7|7513|7518.6|7506.6|3
1727449370000|2024-09-27 15:02:50|7520.7|7512.7|7521|7513|7521|7513|7520.7|7512.7|1
1727449390000|2024-09-27 15:03:10|7520.7|7512.7|7520.7|7512.7|7520.7|7512.7|7520.7|7512.7|6
1727449400000|2024-09-27 15:03:20|7523.3|7511.3|7521.8|7513.8|7523.3|7513.8|7521.8|7511.3|1
1727449410000|2024-09-27 15:03:30|7521.6|7513.6|7521.6|7513.6|7521.6|7513.6|7521.6|7513.6|0
1727449440000|2024-09-27 15:04:00|7520.7|7512.7|7523.9|7511.9|7523.9|7516.7|7520.7|7511.6|4
1727449450000|2024-09-27 15:04:10|7523.7|7511.7|7519.7|7511.7|7523.7|7513.2|7519.7|7510|1
1727449460000|2024-09-27 15:04:20|7520|7512|7520.5|7512.5|7520.5|7512.5|7520|7512|2
1727449470000|2024-09-27 15:04:30|7520.3|7512.3|7520.3|7512.3|7520.3|7512.3|7520.3|7512.3|0
1727449480000|2024-09-27 15:04:40|7520.5|7512.5|7520.5|7512.5|7520.5|7512.5|7520.5|7512.5|0
1727449490000|2024-09-27 15:04:50|7520.2|7512.2|7518.8|7506.8|7520.4|7512.4|7518.8|7506.8|2
1727449500000|2024-09-27 15:05:00|7518.6|7506.6|7517.3|7505.3|7518.6|7506.6|7517.3|7505.3|0
1727449530000|2024-09-27 15:05:30|7514.8|7506.8|7514.8|7506.8|7514.8|7506.8|7514.8|7506.8|0
1727449540000|2024-09-27 15:05:40|7514.6|7506.6|7514.6|7506.6|7514.6|7506.6|7514.6|7506.6|0
1727449550000|2024-09-27 15:05:50|7513.8|7507.8|7511.5|7503.5|7513.8|7507.8|7511.5|7499.8|4
1727449560000|2024-09-27 15:06:00|7512|7504|7520|7508|7520|7510.5|7512|7504|5
1727449570000|2024-09-27 15:06:10|7519.8|7507.8|7519.8|7507.8|7519.8|7507.8|7519.8|7507.8|0
1727449580000|2024-09-27 15:06:20|7517.1|7509.1|7518.5|7506.5|7518.5|7509.1|7517.1|7506.5|0
1727449590000|2024-09-27 15:06:30|7518.3|7506.3|7518.5|7506.5|7519|7509.3|7516.8|7506.3|0
1727449600000|2024-09-27 15:06:40|7519.1|7507.1|7518.5|7506.5|7519.1|7507.1|7518.5|7506.5|0
1727449610000|2024-09-27 15:06:50|7518.8|7506.8|7518.8|7506.8|7518.8|7506.8|7518.5|7506.5|0
1727449620000|2024-09-27 15:07:00|7518.5|7506.5|7516|7508|7518.5|7508|7516|7505.7|0
1727449640000|2024-09-27 15:07:20|7515.4|7507.4|7515.7|7507.7|7515.7|7507.7|7515.4|7507.4|0
1727449670000|2024-09-27 15:07:50|7515.2|7509.2|7519|7507|7519.2|7509.2|7515.2|7506.7|3
1727449680000|2024-09-27 15:08:00|7516.4|7508.4|7518.5|7506.5|7518.8|7508.4|7512.9|7505.8|2
1727449690000|2024-09-27 15:08:10|7518.2|7506.2|7518.2|7506.2|7518.2|7506.2|7518.2|7506.2|0
1727449710000|2024-09-27 15:08:30|7513.4|7501.4|7509.3|7497.3|7513.4|7501.4|7509.3|7497.3|1
1727449740000|2024-09-27 15:09:00|7509|7497|7510.9|7498.9|7510.9|7498.9|7506.5|7497|4
1727449750000|2024-09-27 15:09:10|7511.1|7499.1|7513.7|7501.7|7513.9|7501.9|7511.1|7499.1|1
1727449760000|2024-09-27 15:09:20|7514.4|7502.4|7514.4|7502.4|7514.4|7502.4|7514.4|7502.4|0
1727449780000|2024-09-27 15:09:40|7514.9|7502.9|7514.9|7502.9|7514.9|7502.9|7514.9|7502.9|0
1727449790000|2024-09-27 15:09:50|7517.3|7511.3|7522.1|7514.1|7522.1|7514.1|7517.3|7511.1|5
1727449800000|2024-09-27 15:10:00|7523.7|7517.7|7531.4|7519.4|7531.7|7519.7|7523.7|7517.3|5
1727449810000|2024-09-27 15:10:10|7531.7|7519.7|7531.5|7519.5|7531.7|7519.7|7531.5|7519.5|1
1727449830000|2024-09-27 15:10:30|7532.5|7520.5|7532.2|7520.2|7532.5|7520.5|7532.2|7520.2|3
1727449860000|2024-09-27 15:11:00|7532.3|7524.3|7529.4|7521.4|7532.3|7524.3|7529.4|7518.7|1
1727449870000|2024-09-27 15:11:10|7526.6|7520.6|7533.1|7521.1|7533.1|7521.6|7526.6|7520.6|2
1727449880000|2024-09-27 15:11:20|7531.7|7523.7|7530.5|7524.5|7531.7|7524.5|7530.5|7523.7|1
1727449890000|2024-09-27 15:11:30|7530.7|7524.7|7530.7|7524.7|7530.7|7524.7|7530.7|7524.7|0
1727449920000|2024-09-27 15:12:00|7531.2|7525.2|7534.4|7522.4|7534.4|7525.2|7531.1|7522.4|4
1727449940000|2024-09-27 15:12:20|7535.2|7523.2|7535.4|7523.4|7535.4|7523.4|7535.2|7523.2|0
1727449950000|2024-09-27 15:12:30|7533.7|7525.7|7542.9|7530.9|7542.9|7532.1|7533.7|7525.7|5
1727449960000|2024-09-27 15:12:40|7543.1|7531.1|7543.1|7531.1|7543.1|7533.3|7540.8|7531.1|0
1727449970000|2024-09-27 15:12:50|7543.9|7531.9|7555.9|7543.9|7555.9|7543.9|7542.2|7531.9|8
1727449980000|2024-09-27 15:13:00|7554.7|7546.7|7557.4|7545.4|7557.4|7546.7|7552.9|7543.9|6
1727449990000|2024-09-27 15:13:10|7555.7|7547.7|7556.6|7544.6|7557.6|7551.1|7554.9|7543.9|10
1727450000000|2024-09-27 15:13:20|7556.9|7544.9|7556.2|7548.2|7557.4|7548.7|7554.7|7544.6|1
1727450010000|2024-09-27 15:13:30|7556.7|7548.7|7558.2|7546.2|7559.7|7549.2|7555.4|7545.7|6
1727450020000|2024-09-27 15:13:40|7558.4|7546.4|7555.7|7547.7|7558.9|7548.4|7555.7|7546.4|0
1727450030000|2024-09-27 15:13:50|7555.4|7547.4|7555.4|7547.4|7555.4|7547.4|7555.4|7547.4|0
1727450040000|2024-09-27 15:14:00|7553.6|7547.6|7555.9|7543.9|7556.9|7547.6|7551.2|7543.2|3
1727450050000|2024-09-27 15:14:10|7555.4|7543.4|7555.2|7543.2|7555.4|7543.4|7554.9|7542.9|0
1727450070000|2024-09-27 15:14:30|7555.8|7543.8|7555.9|7547.9|7556.3|7547.9|7555.6|7543.6|2
1727450080000|2024-09-27 15:14:40|7555.4|7549.9|7556.3|7544.3|7556.3|7549.9|7555.4|7543.4|1
1727450090000|2024-09-27 15:14:50|7556.6|7544.6|7557.1|7545.1|7557.1|7545.1|7556.6|7544.6|0
1727450100000|2024-09-27 15:15:00|7556.9|7544.9|7564|7556|7566|7556|7555.4|7544.9|19
1727450110000|2024-09-27 15:15:10|7563.2|7555.2|7562.7|7550.7|7563.2|7555.7|7560.8|7550.7|3
1727450120000|2024-09-27 15:15:20|7560.2|7552.2|7563.2|7551.2|7563.2|7552.2|7560.2|7550.9|0
1727450130000|2024-09-27 15:15:30|7563|7551|7558.6|7546.6|7563|7552.7|7558.6|7546.6|1
1727450140000|2024-09-27 15:15:40|7557.9|7545.9|7557.9|7545.9|7557.9|7545.9|7557.9|7545.9|0
1727450150000|2024-09-27 15:15:50|7556.8|7544.8|7554.2|7542.2|7556.8|7544.8|7554.2|7542.2|2
1727450160000|2024-09-27 15:16:00|7553.8|7541.8|7553|7545|7553.8|7545|7552.7|7541.8|0
1727450170000|2024-09-27 15:16:10|7552.5|7546.5|7552.5|7546.5|7552.5|7546.5|7552.5|7546.5|0
1727450180000|2024-09-27 15:16:20|7558.1|7546.1|7558.1|7550.1|7560.1|7550.1|7553.6|7543.9|3
1727450190000|2024-09-27 15:16:30|7556.6|7550.6|7559.1|7553.1|7559.1|7553.1|7556.4|7550.4|4
1727450200000|2024-09-27 15:16:40|7558.9|7552.9|7556.3|7550.3|7558.9|7552.9|7556.3|7550.3|3
1727450220000|2024-09-27 15:17:00|7555.9|7549.9|7555.6|7547.6|7559.5|7553.1|7555.6|7547.6|5
1727450230000|2024-09-27 15:17:10|7555.3|7547.3|7555.3|7547.3|7555.3|7547.3|7555.3|7547.3|1
1727450270000|2024-09-27 15:17:50|7556|7550|7556|7550|7556|7550|7556|7550|0
1727450280000|2024-09-27 15:18:00|7556.6|7550.6|7562.1|7554.1|7563.8|7554.1|7556.6|7550.6|8
1727450290000|2024-09-27 15:18:10|7561.9|7555.9|7564.9|7558.9|7565.7|7559.1|7561.9|7555.9|4
1727450300000|2024-09-27 15:18:20|7566.4|7558.4|7576.9|7564.9|7576.9|7566.3|7566.4|7558.4|5
1727450310000|2024-09-27 15:18:30|7577.3|7565.3|7575.1|7567.1|7577.3|7567.6|7575.1|7565.3|1
1727450330000|2024-09-27 15:18:50|7577.8|7571.8|7579.6|7571.6|7579.6|7572.1|7577.8|7571.6|5
1727450340000|2024-09-27 15:19:00|7580.7|7572.7|7579.7|7573.7|7580.7|7574.7|7579.7|7572.4|5
1727450350000|2024-09-27 15:19:10|7579.9|7573.9|7580.7|7572.7|7580.9|7573.9|7579.9|7572.7|2
1727450360000|2024-09-27 15:19:20|7580.2|7574.2|7580.2|7574.2|7580.2|7574.2|7580.2|7574.2|0
1727450370000|2024-09-27 15:19:30|7579.8|7573.8|7580.2|7572.2|7580.2|7574|7579.8|7572|4
1727450380000|2024-09-27 15:19:40|7576.7|7568.7|7578.2|7572.2|7579.8|7572.2|7576.7|7567.5|4
1727450390000|2024-09-27 15:19:50|7579.5|7571.5|7578.2|7572.2|7579.5|7572.2|7578.2|7571.3|2
1727450410000|2024-09-27 15:20:10|7578.8|7570.8|7581.6|7575.6|7581.8|7575.6|7578.8|7570.8|10
1727450420000|2024-09-27 15:20:20|7582|7574|7582|7574|7582|7574|7582|7574|2
1727450430000|2024-09-27 15:20:30|7579.3|7570|7579.5|7567.5|7579.5|7571.3|7579|7567.5|0
1727450450000|2024-09-27 15:20:50|7580.1|7568.1|7581.5|7575.5|7582|7575.5|7579.6|7568.1|3
1727450460000|2024-09-27 15:21:00|7581.3|7575.3|7582.1|7576.1|7582.1|7576.1|7581.3|7575.3|2
1727450470000|2024-09-27 15:21:10|7581.8|7575.8|7581.8|7573.8|7581.8|7575.8|7581.6|7573.6|2
1727450480000|2024-09-27 15:21:20|7580.5|7574.5|7581.6|7575.6|7581.6|7575.6|7580.5|7574.5|4
1727450490000|2024-09-27 15:21:30|7582.1|7576.1|7595.1|7589.1|7595.1|7589.1|7582.1|7576.1|11
1727450500000|2024-09-27 15:21:40|7597.1|7589.8|7596|7588|7597.8|7589.8|7595|7587|6
1727450510000|2024-09-27 15:21:50|7595|7587|7589.5|7577.5|7595|7587|7589.2|7577.2|3
1727450520000|2024-09-27 15:22:00|7591.1|7579.1|7591.7|7579.7|7593.3|7583.5|7589.5|7579.1|3
1727450530000|2024-09-27 15:22:10|7592.8|7580.8|7592.5|7580.5|7593|7581|7592.5|7580.5|0
1727450540000|2024-09-27 15:22:20|7592.8|7580.8|7591.3|7585.3|7593|7585.3|7590.9|7580.5|0
1727450550000|2024-09-27 15:22:30|7592.6|7584.6|7590.4|7584.4|7592.6|7585.8|7590.3|7584.3|0
1727450560000|2024-09-27 15:22:40|7589.8|7583.8|7593.5|7581.5|7593.5|7583.8|7587.7|7575.7|15
1727450570000|2024-09-27 15:22:50|7593.2|7587.2|7607.5|7599.5|7607.5|7599.5|7593.2|7586.6|31
1727450580000|2024-09-27 15:23:00|7608.9|7600.9|7609.2|7597.2|7610.2|7600.9|7608.1|7596.1|7
1727450590000|2024-09-27 15:23:10|7606.9|7594.9|7608|7596|7608.2|7596.2|7606.9|7594.9|3
1727450600000|2024-09-27 15:23:20|7608.2|7596.2|7611.1|7605.1|7612.1|7605.1|7608.2|7596.2|13
1727450610000|2024-09-27 15:23:30|7617|7605|7621.7|7609.7|7621.7|7609.7|7617|7605|10
1727450620000|2024-09-27 15:23:40|7619.7|7613.7|7617.8|7609.8|7623.4|7615.1|7616.9|7606.7|12
1727450630000|2024-09-27 15:23:50|7618.4|7610.4|7622|7610|7622.9|7614|7618.4|7610|2
1727450640000|2024-09-27 15:24:00|7618.2|7612.2|7617.8|7609.8|7619.4|7612.2|7616.8|7606.6|4
1727450650000|2024-09-27 15:24:10|7622.4|7610.4|7621.7|7609.7|7622.4|7610.4|7621.7|7609.7|3
1727450660000|2024-09-27 15:24:20|7622.5|7610.5|7624|7616|7624|7616|7620.8|7610.5|2
1727450670000|2024-09-27 15:24:30|7623.7|7615.7|7626.9|7614.9|7626.9|7616.2|7622.2|7613.7|27
1727450680000|2024-09-27 15:24:40|7627.1|7615.1|7629.4|7617.4|7629.6|7620.1|7627.1|7615.1|5
1727450690000|2024-09-27 15:24:50|7629.1|7617.1|7629.8|7623.8|7631.3|7623.8|7628.9|7616.9|4
1727450700000|2024-09-27 15:25:00|7630.5|7624.5|7632|7624|7634.6|7624.9|7630|7622.6|11
1727450710000|2024-09-27 15:25:10|7631.5|7623.5|7635.1|7623.1|7636.5|7628.6|7631.5|7622.3|2
1727450720000|2024-09-27 15:25:20|7635.8|7623.8|7631.1|7623.1|7636.1|7625.3|7631.1|7622.5|5
1727450730000|2024-09-27 15:25:30|7632|7624|7624.4|7616.4|7632|7624.7|7624.4|7616.4|5
1727450740000|2024-09-27 15:25:40|7623.7|7615.7|7628.9|7620.9|7629.7|7620.9|7622.7|7613.8|4
1727450750000|2024-09-27 15:25:50|7631.5|7619.5|7636.1|7624.1|7638.3|7630|7631.5|7619.5|28
1727450760000|2024-09-27 15:26:00|7636.3|7624.3|7636.9|7624.9|7636.9|7627.9|7631.6|7623.1|9
1727450770000|2024-09-27 15:26:10|7636.4|7624.4|7627|7619|7636.4|7624.4|7626.7|7617.7|4
1727450780000|2024-09-27 15:26:20|7628.2|7620.2|7633.8|7621.8|7633.8|7621.8|7628.2|7618|1
1727450790000|2024-09-27 15:26:30|7634.2|7622.2|7634.8|7622.8|7634.8|7622.8|7634.2|7622.2|0
1727450800000|2024-09-27 15:26:40|7635|7623|7634.8|7622.8|7635|7623|7634.3|7622.3|0
1727450810000|2024-09-27 15:26:50|7635|7623|7635.6|7623.6|7636.1|7624.1|7634.3|7622.3|0
1727450820000|2024-09-27 15:27:00|7637|7625|7636.8|7628.8|7637.6|7628.8|7636.1|7625|2
1727450830000|2024-09-27 15:27:10|7636.5|7630.5|7637.3|7629.3|7637.3|7630.5|7636.5|7629.3|1
1727450840000|2024-09-27 15:27:20|7644.4|7632.4|7643.4|7635.4|7644.4|7635.4|7643.4|7632.4|8
1727450850000|2024-09-27 15:27:30|||||||||1
1727450860000|2024-09-27 15:27:40|7644.1|7636.1|7644.9|7636.9|7644.9|7636.9|7643.6|7635.6|3
1727450870000|2024-09-27 15:27:50|7645.3|7637.3|7647.3|7639.3|7648.3|7641.6|7644.4|7637.3|17
1727450880000|2024-09-27 15:28:00|7646.1|7638.1|7645.7|7633.7|7646.5|7638.1|7645.7|7633.7|2
1727450890000|2024-09-27 15:28:10|7645.2|7633.2|7642.5|7634.5|7645.2|7634.5|7642.5|7632.7|0
1727450900000|2024-09-27 15:28:20|7643.2|7631.2|7639.8|7633.8|7643.2|7633.8|7639.2|7631|1
1727450910000|2024-09-27 15:28:30|7639.5|7633.5|7647|7635|7647|7637.9|7639.5|7633.5|9
1727450920000|2024-09-27 15:28:40|7647.3|7635.3|7645.6|7637.6|7647.6|7637.9|7645.3|7635.3|0
1727450930000|2024-09-27 15:28:50|7645.9|7637.9|7647.8|7639.8|7648.6|7642.1|7645.9|7637.9|7
1727450940000|2024-09-27 15:29:00|7647.5|7635.5|7630.9|7618.9|7647.5|7636.7|7630.9|7618.9|13
1727450950000|2024-09-27 15:29:10|7631.9|7619.9|7639.9|7627.9|7639.9|7627.9|7631.9|7619.9|5
1727450960000|2024-09-27 15:29:20|7641|7629|7643.4|7631.4|7643.4|7631.4|7640.1|7628.1|1
1727450970000|2024-09-27 15:29:30|7642.9|7630.9|7642.9|7630.9|7642.9|7630.9|7642.9|7630.9|1
1727450980000|2024-09-27 15:29:40|7642.6|7630.6|7637.2|7625.2|7642.6|7630.6|7637.2|7625.2|5
1727450990000|2024-09-27 15:29:50|7635|7623|7634.3|7622.3|7635.1|7623.1|7633.6|7621.6|4
1727451000000|2024-09-27 15:30:00|7634.1|7622.1|7624.6|7612.6|7634.1|7622.1|7623.9|7611.9|5
1727451010000|2024-09-27 15:30:10|7624.1|7612.1|7624.1|7612.1|7624.1|7612.1|7623.8|7611.8|0
1727451020000|2024-09-27 15:30:20|7623.8|7611.8|7621.5|7609.5|7624.3|7612.8|7620.1|7609.5|7
1727451030000|2024-09-27 15:30:30|7619.2|7611.2|7624.5|7612.5|7624.5|7612.9|7618.7|7611|3
1727451040000|2024-09-27 15:30:40|7625.1|7613.1|7621.6|7609.6|7625.3|7613.3|7617.2|7608.5|4
1727451050000|2024-09-27 15:30:50|7623.6|7611.6|7625.6|7613.6|7625.6|7613.6|7623.6|7611.6|0
1727451060000|2024-09-27 15:31:00|7626|7614|7626|7614|7626.3|7618.6|7622.5|7613.5|5
1727451070000|2024-09-27 15:31:10|7626.5|7614.5|7628.6|7616.6|7629.1|7617.2|7624.5|7614.5|4
1727451080000|2024-09-27 15:31:20|7629.9|7617.9|7629.6|7617.6|7629.9|7617.9|7629.4|7617.4|0
1727451100000|2024-09-27 15:31:40|7631.7|7619.7|7631.4|7623.4|7633.6|7623.4|7631.1|7619.7|3
1727451110000|2024-09-27 15:31:50|7631.2|7625.2|7628.3|7622.3|7632.4|7626.4|7627.9|7619.6|11
1727451120000|2024-09-27 15:32:00|7628.1|7622.1|7628.4|7616.4|7629.6|7622.1|7627.1|7616.4|0
1727451130000|2024-09-27 15:32:10|7625.8|7617.8|7626.9|7614.9|7626.9|7617.8|7625.8|7614.6|3
1727451140000|2024-09-27 15:32:20|7626.6|7614.6|7631.2|7625.2|7631.2|7625.2|7624.1|7614.6|9
1727451150000|2024-09-27 15:32:30|7632.1|7624.1|7630.3|7624.3|7632.5|7624.5|7630.3|7623.8|2
1727451160000|2024-09-27 15:32:40|7629.8|7623.8|7629.4|7623.4|7629.8|7623.8|7629.4|7623.4|2
1727451180000|2024-09-27 15:33:00|7629.2|7623.2|7637.5|7625.5|7640.9|7631.3|7629.2|7619.1|8
1727451190000|2024-09-27 15:33:10|7638.3|7626.3|7645|7633|7645|7633|7638.3|7626.3|4
1727451200000|2024-09-27 15:33:20|||||||||1
1727451210000|2024-09-27 15:33:30|7642.9|7634.9|7642.9|7634.9|7645.2|7634.9|7642.9|7633.2|5
1727451220000|2024-09-27 15:33:40|7645|7633|7643.7|7635.7|7645.4|7635.7|7643.7|7633|2
1727451230000|2024-09-27 15:33:50|7646.5|7634.5|7643.3|7635.3|7647.2|7637.5|7642.5|7633|16
1727451240000|2024-09-27 15:34:00|7643.5|7635.5|7644.2|7636.2|7644.2|7636.2|7643.5|7635.5|0
1727451250000|2024-09-27 15:34:10|7644.7|7636.7|7646|7638|7646.7|7640.7|7644.7|7636.7|8
1727451260000|2024-09-27 15:34:20|7646.2|7638.2|7645.9|7633.9|7646.2|7638.2|7645.4|7633.4|4
1727451270000|2024-09-27 15:34:30|7645.6|7633.6|7642.6|7630.6|7645.6|7634.4|7640.4|7630.6|1
1727451280000|2024-09-27 15:34:40|7641.8|7629.8|7635|7627|7641.8|7629.8|7635|7626.3|4
1727451290000|2024-09-27 15:34:50|7635.5|7627.5|7636.2|7628.2|7636.2|7628.2|7635.5|7627.5|0
1727451300000|2024-09-27 15:35:00|7635.4|7629.4|7633.8|7627.8|7640.5|7631.6|7633.8|7627.8|2
1727451310000|2024-09-27 15:35:10|7633.5|7627.5|7633.2|7625.2|7634.9|7627.5|7633.2|7622.9|4
1727451320000|2024-09-27 15:35:20|7635.3|7627.3|7641.3|7629.3|7641.3|7631.6|7635.3|7626.9|5
1727451330000|2024-09-27 15:35:30|7639.1|7631.1|7639.1|7631.1|7639.1|7631.1|7639.1|7631.1|0
1727451340000|2024-09-27 15:35:40|7639.3|7631.3|7637.8|7631.8|7639.3|7631.8|7637.8|7630.8|2
1727451350000|2024-09-27 15:35:50|7637.6|7631.6|7636.4|7630.4|7637.6|7631.6|7636.4|7630.4|3
1727451360000|2024-09-27 15:36:00|7635.7|7627.7|7632.1|7620.1|7635.7|7627.7|7627.6|7618.6|15
1727451370000|2024-09-27 15:36:10|7630.8|7618.8|7627.8|7615.8|7631.4|7619.4|7627.8|7615.8|5
1727451390000|2024-09-27 15:36:30|7628|7616|7633.3|7621.3|7635.1|7623.1|7625.7|7616|2
1727451400000|2024-09-27 15:36:40|7632.6|7620.6|7628.4|7616.4|7632.6|7622|7626.4|7616.4|16
1727451410000|2024-09-27 15:36:50|7628.1|7616.1|7623.5|7611.5|7628.1|7616.1|7623.5|7611.5|1
1727451420000|2024-09-27 15:37:00|7619.5|7613.5|7625.2|7613.2|7625.2|7613.5|7618.7|7610.8|1
1727451430000|2024-09-27 15:37:10|7625.5|7613.5|7623.9|7615.9|7626|7615.9|7623.9|7613.5|3
1727451450000|2024-09-27 15:37:30|7624.6|7616.6|7625.1|7617.1|7626.9|7617.1|7624.6|7614.9|0
1727451460000|2024-09-27 15:37:40|7630.1|7618.1|7634.1|7626.1|7636.1|7626.4|7630.1|7618.1|4
1727451470000|2024-09-27 15:37:50|7632.1|7625.9|7631.2|7623.2|7633.9|7625.9|7631|7623.2|2
1727451480000|2024-09-27 15:38:00|7629.9|7623.9|7637.2|7629.2|7637.4|7629.2|7628.5|7619.4|7
1727451490000|2024-09-27 15:38:10|7639.9|7627.9|7638.9|7630.9|7640.2|7630.9|7638.9|7627.9|2
1727451520000|2024-09-27 15:38:40|7636.6|7628.6|7636.9|7628.9|7636.9|7628.9|7636.6|7628.6|4
1727451540000|2024-09-27 15:39:00|7635.6|7629.6|7635.8|7623.8|7635.9|7629.9|7631|7621.1|8
1727451550000|2024-09-27 15:39:10|7634|7626|7628.2|7616.2|7635.8|7626|7627.2|7615.2|5
1727451560000|2024-09-27 15:39:20|7627.9|7615.9|7628.7|7616.7|7628.7|7616.7|7627.9|7615.9|2
1727451570000|2024-09-27 15:39:30|7627.4|7615.4|7619.2|7607.2|7627.4|7617.7|7617.4|7605.4|4
1727451580000|2024-09-27 15:39:40|7618.9|7606.9|7609|7597|7621.2|7609.2|7609|7597|8
1727451590000|2024-09-27 15:39:50|7606.2|7598.2|7597.7|7585.7|7610.2|7598.9|7597.7|7585.7|29
1727451600000|2024-09-27 15:40:00|7597.5|7585.5|7597.7|7585.7|7598.2|7588|7596|7585.2|3
1727451610000|2024-09-27 15:40:10|7598|7586|7603.2|7591.2|7603.2|7591.2|7596.7|7586|3
1727451620000|2024-09-27 15:40:20|7600.7|7592.7|7599.8|7591.8|7602.8|7593.7|7599.8|7590.8|3
1727451630000|2024-09-27 15:40:30|7600.5|7592.5|7593.9|7581.9|7601.1|7592.5|7584.9|7572.9|13
1727451640000|2024-09-27 15:40:40|7595.6|7583.6|7597.4|7585.4|7597.4|7585.4|7592.4|7580.4|2
1727451650000|2024-09-27 15:40:50|7597.2|7585.2|7591.2|7579.2|7597.7|7585.7|7588.9|7578.9|8
1727451660000|2024-09-27 15:41:00|7591|7579|7593.9|7581.9|7593.9|7581.9|7588.7|7579|2
1727451670000|2024-09-27 15:41:10|7594.2|7582.2|7601|7589|7601|7589|7589.3|7582|5
1727451680000|2024-09-27 15:41:20|7601.2|7589.2|7602.7|7590.7|7602.7|7590.7|7601.2|7589.2|0
1727451690000|2024-09-27 15:41:30|7601.8|7589.8|7601.9|7589.9|7602.2|7590.2|7600.4|7588.4|0
1727451700000|2024-09-27 15:41:40|7602.4|7590.4|7603.4|7591.4|7604.1|7592.1|7602.4|7590.4|4
1727451710000|2024-09-27 15:41:50|7603.2|7591.2|7597.8|7585.8|7603.7|7591.7|7597.8|7585.8|6
1727451720000|2024-09-27 15:42:00|7598.1|7586.1|7600.4|7588.4|7600.4|7588.4|7598.1|7586.1|0
1727451730000|2024-09-27 15:42:10|7600.9|7588.9|7604.1|7592.1|7604.1|7592.1|7600.9|7588.9|2
1727451740000|2024-09-27 15:42:20|7603.7|7591.7|7603.4|7591.4|7603.7|7591.7|7603.1|7591.1|2
1727451750000|2024-09-27 15:42:30|7603.6|7591.6|7601.3|7589.3|7603.6|7591.6|7599.9|7587.9|1
1727451760000|2024-09-27 15:42:40|7601.8|7589.8|7598.3|7590.3|7602.1|7591.8|7598.3|7589.1|3
1727451770000|2024-09-27 15:42:50|7598.8|7590.8|7597.6|7591.6|7598.8|7591.6|7597.6|7590.8|0
1727451780000|2024-09-27 15:43:00|7597.5|7591.5|7596.8|7584.8|7598.3|7591.5|7595.8|7584.8|5
1727451790000|2024-09-27 15:43:10|7596.5|7584.5|7596.1|7584.1|7596.5|7584.5|7596.1|7584.1|2
1727451800000|2024-09-27 15:43:20|7598.7|7586.7|7606.6|7594.6|7606.6|7596.8|7598.7|7586.7|5
1727451810000|2024-09-27 15:43:30|7606.9|7594.9|7594|7582|7606.9|7594.9|7590.4|7580.6|7
1727451820000|2024-09-27 15:43:40|7594.9|7582.9|7598.5|7586.5|7598.5|7586.5|7594.7|7582.7|2
1727451830000|2024-09-27 15:43:50|7599.5|7587.5|7605.4|7593.4|7605.4|7593.4|7599.5|7587.5|1
1727451840000|2024-09-27 15:44:00|7605.6|7593.6|7606.7|7594.7|7606.7|7594.7|7604.9|7592.9|2
1727451850000|2024-09-27 15:44:10|7606.9|7594.9|7607.7|7595.7|7607.9|7595.9|7603.8|7594.9|3
1727451860000|2024-09-27 15:44:20|7607.9|7595.9|7608.7|7596.7|7608.7|7596.7|7607.9|7595.9|0
1727451870000|2024-09-27 15:44:30|7606|7600|7611.8|7599.8|7612.1|7600.1|7606|7599.3|3
1727451880000|2024-09-27 15:44:40|7612.1|7600.1|7606.8|7594.8|7612.1|7601.9|7606.8|7594.8|1
1727451890000|2024-09-27 15:44:50|7606|7594|7608|7596|7608|7596|7606|7594|1
1727451900000|2024-09-27 15:45:00|7608.3|7596.3|7615.4|7603.4|7620.7|7609.7|7608.3|7596.3|4
1727451920000|2024-09-27 15:45:20|7616.7|7604.7|7624.4|7612.4|7624.4|7612.4|7616.7|7604.7|1
1727451930000|2024-09-27 15:45:30|7624.6|7612.6|7620.5|7608.5|7629.4|7617.4|7620.5|7608.5|13
1727451940000|2024-09-27 15:45:40|7620|7608|7618|7606|7620|7608|7615.7|7605.5|3
1727451950000|2024-09-27 15:45:50|7615.9|7607.9|7614.4|7608.4|7615.9|7608.4|7614.4|7607.7|1
1727451960000|2024-09-27 15:46:00|7618.7|7606.7|7623.6|7611.6|7623.6|7611.6|7618.7|7606.7|2
1727451970000|2024-09-27 15:46:10|7623.4|7611.4|7623.9|7611.9|7623.9|7611.9|7616.3|7608.9|7
1727451980000|2024-09-27 15:46:20|7626.2|7614.2|7622.9|7614.9|7627.3|7615.3|7622.9|7614.2|1
1727451990000|2024-09-27 15:46:30|7622.4|7614.4|7622.6|7610.6|7624.4|7614.4|7622.4|7610.6|5
1727452000000|2024-09-27 15:46:40|7619.7|7611.7|7619.4|7611.4|7619.7|7611.7|7619.4|7611.4|0
1727452010000|2024-09-27 15:46:50|7619.6|7611.6|7626.7|7618.7|7628.4|7618.7|7619.6|7611.6|3
1727452020000|2024-09-27 15:47:00|7628.9|7616.9|7627.6|7619.6|7630|7619.9|7626.6|7616.9|13
1727452030000|2024-09-27 15:47:10|7626|7620|7627.1|7619.1|7627.4|7620.3|7626|7618.9|1
1727452040000|2024-09-27 15:47:20|7626.9|7618.9|7601.4|7593.4|7626.9|7618.9|7601.4|7593.4|14
1727452050000|2024-09-27 15:47:30|7606.9|7594.9|7605|7593|7607.2|7595.2|7605|7593|3
1727452060000|2024-09-27 15:47:40|7602.2|7594.2|7589.6|7577.6|7603.9|7595.9|7589.4|7577.6|22
1727452070000|2024-09-27 15:47:50|7590.2|7578.2|7583.5|7575.5|7592.2|7582.8|7582.6|7574.2|7
1727452080000|2024-09-27 15:48:00|7583|7575|7584.7|7572.7|7588.5|7577.5|7570.7|7562.2|41
1727452090000|2024-09-27 15:48:10|7585|7573|7592.3|7580.3|7595.1|7583.2|7577.9|7565.9|16
1727452100000|2024-09-27 15:48:20|7587.5|7581.5|7584.2|7576.2|7587.5|7581.5|7580|7570.2|12
1727452110000|2024-09-27 15:48:30|7583.7|7575.7|7597.5|7585.5|7602.2|7590.2|7578.8|7572.8|16
1727452120000|2024-09-27 15:48:40|7596.8|7584.8|7595.1|7587.1|7597|7587.1|7587.5|7577.9|16
1727452130000|2024-09-27 15:48:50|7593.5|7587.5|7587.6|7575.6|7598.8|7588.3|7587.4|7575.4|20
1727452140000|2024-09-27 15:49:00|7587.9|7575.9|7588.4|7576.4|7591.6|7582.3|7582.4|7574.7|17
1727452150000|2024-09-27 15:49:10|7585.8|7577.8|7594.6|7582.6|7594.6|7583.6|7582.4|7576.4|22
1727452160000|2024-09-27 15:49:20|7592|7584|7584.2|7578.2|7593.8|7584|7584.2|7578.2|16
1727452170000|2024-09-27 15:49:30|7583.9|7577.9|7602.3|7590.3|7602.3|7590.3|7581|7570.7|27
1727452180000|2024-09-27 15:49:40|7605.5|7593.5|7608|7602|7610.3|7602|7601.5|7593.5|14
1727452190000|2024-09-27 15:49:50|7607.5|7601.5|7608.6|7596.6|7613.3|7607.3|7600.6|7592.9|31
1727452200000|2024-09-27 15:50:00|7608.9|7596.9|7607|7595|7608.9|7597.3|7601.9|7589.9|9
1727452210000|2024-09-27 15:50:10|7606.8|7594.8|7604.8|7596.8|7606.8|7596.8|7601.8|7594.8|8
1727452220000|2024-09-27 15:50:20|7607.4|7595.4|7603|7591|7608.6|7596.6|7602.7|7590.7|4
1727452240000|2024-09-27 15:50:40|7602.7|7590.7|7596.9|7588.9|7602.7|7591.6|7596.7|7588.7|2
1727452250000|2024-09-27 15:50:50|7598.6|7586.6|7594.3|7582.3|7598.6|7588.8|7594.3|7582.3|2
1727452260000|2024-09-27 15:51:00|7594.9|7582.9|7586.3|7580.3|7594.9|7582.9|7586.3|7579.7|1
1727452270000|2024-09-27 15:51:10|7586.6|7580.6|7587.5|7575.5|7587.8|7580.6|7583.8|7575.5|5
1727452280000|2024-09-27 15:51:20|7577.4|7565.4|7574.2|7562.2|7577.4|7565.4|7573.2|7561.2|4
1727452290000|2024-09-27 15:51:30|7572.7|7560.7|7559.4|7547.4|7574.1|7562.1|7559.4|7547.4|8
1727452300000|2024-09-27 15:51:40|7560|7548|7559.1|7547.1|7560.4|7549.9|7557.6|7547.1|2
1727452310000|2024-09-27 15:51:50|7560.9|7548.9|7564.2|7552.2|7564.7|7552.7|7560.9|7548.9|3
1727452320000|2024-09-27 15:52:00|7563.4|7551.4|7567.3|7555.3|7567.6|7555.6|7560.7|7551.4|3
1727452330000|2024-09-27 15:52:10|7567.6|7555.6|7571.2|7559.2|7572.7|7560.7|7567.6|7555.6|15
1727452340000|2024-09-27 15:52:20|7569.1|7561.1|7568|7556|7569.1|7561.1|7564.3|7555.8|3
1727452360000|2024-09-27 15:52:40|7567.5|7555.5|7566.4|7554.4|7567.5|7555.5|7566.4|7554.4|4
1727452370000|2024-09-27 15:52:50|7568.4|7556.4|7567.9|7555.9|7568.4|7556.4|7567.9|7555.9|1
1727452380000|2024-09-27 15:53:00|7567.4|7555.4|7567.4|7555.4|7568.4|7556.4|7566.9|7554.9|1
1727452390000|2024-09-27 15:53:10|7567.7|7555.7|7567.6|7555.6|7568.2|7556.2|7567.6|7555.6|0
1727452400000|2024-09-27 15:53:20|7567.4|7555.4|7567.4|7555.4|7567.4|7555.4|7567.4|7555.4|0
1727452410000|2024-09-27 15:53:30|7567.2|7555.2|7565.1|7553.1|7567.2|7555.2|7564.6|7552.6|5
1727452420000|2024-09-27 15:53:40|7565.4|7553.4|7568.6|7556.6|7568.6|7556.6|7565.4|7553.4|0
1727452430000|2024-09-27 15:53:50|7567.4|7555.4|7568.1|7556.1|7568.1|7556.1|7567.4|7555.4|3
1727452440000|2024-09-27 15:54:00|7567.2|7555.2|7561.1|7549.1|7567.2|7555.2|7560.6|7549.1|13
1727452450000|2024-09-27 15:54:10|7560.6|7548.6|7560.6|7548.6|7560.6|7548.6|7560.6|7548.6|0
1727452460000|2024-09-27 15:54:20|7560.7|7548.7|7562.9|7550.9|7562.9|7550.9|7560.7|7548.7|0
1727452470000|2024-09-27 15:54:30|7563.3|7551.3|7563.5|7551.5|7563.5|7551.5|7563.3|7551.3|0
1727452480000|2024-09-27 15:54:40|7564.7|7552.7|7565.7|7553.7|7566.4|7554.4|7564.7|7552.7|1
1727452490000|2024-09-27 15:54:50|7565.4|7553.4|7565.9|7553.9|7566.4|7554.4|7565.4|7553.4|0
1727452500000|2024-09-27 15:55:00|7566.5|7554.5|7587|7575|7587|7575|7566.5|7554.5|6
1727452510000|2024-09-27 15:55:10|7582.1|7576.1|7592.5|7580.5|7592.5|7580.5|7581.2|7575.2|3
1727452520000|2024-09-27 15:55:20|7589.7|7581.7|7589.7|7581.7|7589.7|7581.7|7589.7|7581.7|0
1727452530000|2024-09-27 15:55:30|7589|7581|7589.2|7577.2|7589.5|7581|7584|7576|3
1727452570000|2024-09-27 15:56:10|7588.8|7576.8|7588.8|7576.8|7588.8|7576.8|7588.8|7576.8|0
1727452580000|2024-09-27 15:56:20|7589|7577|7592.1|7580.1|7592.1|7580.1|7589|7577|8
1727452590000|2024-09-27 15:56:30|7591.9|7579.9|7591.9|7579.9|7591.9|7579.9|7591.9|7579.9|0
1727452600000|2024-09-27 15:56:40|7592.3|7580.3|7592.3|7580.3|7592.3|7580.3|7592.3|7580.3|0
1727452670000|2024-09-27 15:57:50|7590.9|7582.9|7590.9|7582.9|7590.9|7582.9|7590.9|7582.9|0
1727452680000|2024-09-27 15:58:00|7591.3|7583.3|7591.3|7583.3|7591.3|7583.3|7591.3|7583.3|0
1727452710000|2024-09-27 15:58:30|7591.4|7583.4|7591.4|7583.4|7591.4|7583.4|7591.4|7583.4|5
1727452720000|2024-09-27 15:58:40|7589.8|7581.8|7588.5|7582.5|7589.8|7582.5|7588.5|7581.8|1
1727452730000|2024-09-27 15:58:50|7588.7|7582.7|7584.1|7572.1|7588.7|7582.7|7584.1|7572.1|1
1727452740000|2024-09-27 15:59:00|7583.6|7571.6|7583.6|7571.6|7583.6|7571.6|7583.6|7571.6|1
1727452750000|2024-09-27 15:59:10|7583.9|7571.9|7584.5|7572.5|7584.5|7572.5|7583.9|7571.9|0
1727452760000|2024-09-27 15:59:20|7584.8|7572.8|7585.1|7573.1|7585.1|7573.1|7584.8|7572.8|1
1727452770000|2024-09-27 15:59:30|7586|7574|7586|7574|7586|7574|7586|7574|0
1727452800000|2024-09-27 16:00:00|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|0
1727452810000|2024-09-27 16:00:10|7586.5|7574.5|7586.5|7574.5|7586.5|7574.5|7586.5|7574.5|0
1727452820000|2024-09-27 16:00:20|7590.6|7578.6|7589.2|7581.2|7590.6|7581.2|7589.2|7578.6|2
1727452830000|2024-09-27 16:00:30|7588.7|7580.7|7588.7|7580.7|7588.7|7580.7|7588.7|7580.7|0
1727452910000|2024-09-27 16:01:50|7588.2|7582.2|7588.2|7582.2|7588.2|7582.2|7588.2|7582.2|0
1727452920000|2024-09-27 16:02:00|7588.9|7582.9|7589.2|7577.2|7596.5|7588|7588.9|7577.2|7
1727452930000|2024-09-27 16:02:10|7587.3|7579.3|7587.5|7579.5|7587.5|7579.5|7587.3|7579.3|0
1727452940000|2024-09-27 16:02:20|7589|7577|7587.3|7579.3|7589|7579.3|7587.3|7577|0
1727452950000|2024-09-27 16:02:30|7587.5|7579.5|7587.5|7579.5|7587.5|7579.5|7587.5|7579.5|0
1727452960000|2024-09-27 16:02:40|7589.2|7577.2|7588.8|7576.8|7589.2|7577.2|7588.8|7576.8|0
1727452970000|2024-09-27 16:02:50|7587.3|7579.3|7587.3|7579.3|7587.3|7579.3|7587.3|7579.3|0
1727452980000|2024-09-27 16:03:00|7587.5|7579.5|7588.3|7576.3|7588.3|7581.1|7586.8|7576.3|4
1727452990000|2024-09-27 16:03:10|7586.6|7578.6|7587.1|7579.1|7588.5|7579.1|7586.6|7576.5|1
1727453000000|2024-09-27 16:03:20|7586.8|7578.8|7594.6|7582.6|7594.8|7582.8|7586.8|7578.8|4
1727453010000|2024-09-27 16:03:30|7595.5|7583.5|7595.2|7583.2|7595.5|7583.5|7595.2|7583.2|0
1727453040000|2024-09-27 16:04:00|7594.7|7582.7|7591.7|7579.7|7594.7|7582.7|7591.7|7579.7|1
1727453050000|2024-09-27 16:04:10|7591.6|7579.6|7591.6|7579.6|7591.6|7579.6|7591.6|7579.6|0
1727453060000|2024-09-27 16:04:20|7592.1|7580.1|7591.6|7579.6|7592.1|7580.1|7591.6|7579.6|0
1727453080000|2024-09-27 16:04:40|7591.4|7579.4|7590.9|7578.9|7591.4|7579.4|7590.9|7578.9|0
1727453090000|2024-09-27 16:04:50|7589.6|7577.6|7589.1|7577.1|7589.6|7577.6|7589.1|7577.1|3
1727453100000|2024-09-27 16:05:00|7590.6|7578.6|7591.7|7579.7|7591.7|7579.7|7590.6|7578.6|0
1727453110000|2024-09-27 16:05:10|7591.9|7579.9|7591.9|7579.9|7591.9|7579.9|7591.9|7579.9|0
1727453120000|2024-09-27 16:05:20|7592.6|7580.6|7592.9|7580.9|7592.9|7580.9|7592.6|7580.6|0
1727453150000|2024-09-27 16:05:50|||||||||10
1727453160000|2024-09-27 16:06:00|7591.4|7583.4|7591.4|7583.4|7591.4|7583.4|7591.4|7583.4|0
1727453170000|2024-09-27 16:06:10|7591.2|7583.2|7591.2|7583.2|7591.2|7583.2|7591.2|7583.2|0
1727453180000|2024-09-27 16:06:20|7591|7583|7592.4|7580.4|7592.4|7583|7591|7580.4|1
1727453190000|2024-09-27 16:06:30|7591.4|7579.4|7583.7|7571.7|7591.7|7579.7|7583.7|7571.7|2
1727453200000|2024-09-27 16:06:40|7584|7572|7584|7572|7584|7572|7584|7572|1
1727453210000|2024-09-27 16:06:50|7584.2|7572.2|7584.5|7572.5|7584.5|7572.5|7584.2|7572.2|0
1727453220000|2024-09-27 16:07:00|7584.2|7572.2|7591|7579|7591.3|7579.3|7578.7|7572.2|2
1727453230000|2024-09-27 16:07:10|7592.3|7580.3|7592.3|7580.3|7592.3|7580.3|7592.3|7580.3|0
1727453240000|2024-09-27 16:07:20|7592.6|7580.6|7592.8|7580.8|7592.8|7580.8|7592.6|7580.6|0
1727453250000|2024-09-27 16:07:30|7593.1|7581.1|7592.8|7580.8|7593.1|7581.1|7592.8|7580.8|1
1727453280000|2024-09-27 16:08:00|7593|7581|7589.9|7581.9|7593|7581.9|7589.5|7580.2|2
1727453290000|2024-09-27 16:08:10|7590.2|7582.2|7590.2|7582.2|7590.2|7582.2|7590.2|7582.2|0
1727453300000|2024-09-27 16:08:20|7588.4|7582.4|7588.4|7582.4|7588.4|7582.4|7588.4|7582.4|0
1727453310000|2024-09-27 16:08:30|7588.2|7582.2|7588.2|7582.2|7588.2|7582.2|7588.2|7582.2|0
1727453320000|2024-09-27 16:08:40|7589.5|7581.5|7590.2|7582.2|7590.2|7582.2|7589.5|7581.5|0
1727453330000|2024-09-27 16:08:50|7589.9|7581.9|7589.9|7581.9|7589.9|7581.9|7589.9|7581.9|0
1727453340000|2024-09-27 16:09:00|7588.4|7582.4|7588.4|7582.4|7588.4|7582.4|7588.4|7582.4|0
1727453350000|2024-09-27 16:09:10|7587.9|7581.9|7592.7|7580.7|7593|7581.9|7583.4|7577.4|5
1727453360000|2024-09-27 16:09:20|7593.3|7581.3|7593|7581|7593.5|7581.5|7593|7581|1
1727453370000|2024-09-27 16:09:30|7592.7|7580.7|7592.5|7580.5|7592.7|7580.7|7592.5|7580.5|0
1727453380000|2024-09-27 16:09:40|7595.1|7587.1|7595|7583|7595.1|7587.8|7593.8|7583|8
1727453400000|2024-09-27 16:10:00|7593.8|7581.8|7593.8|7581.8|7593.8|7581.8|7593.8|7581.8|0
1727453420000|2024-09-27 16:10:20|7592.6|7584.6|7593.3|7587.3|7593.3|7587.3|7592.6|7584.6|2
1727453430000|2024-09-27 16:10:30|7593.8|7585.8|7593.8|7585.8|7593.8|7585.8|7593.8|7585.8|0
1727453440000|2024-09-27 16:10:40|7593.6|7585.6|7593.6|7585.6|7593.6|7585.6|7593.6|7585.6|0
1727453460000|2024-09-27 16:11:00|||||||||1
1727453490000|2024-09-27 16:11:30|7593.1|7585.1|7593.1|7585.1|7593.1|7585.1|7593.1|7585.1|0
1727453520000|2024-09-27 16:12:00|7592|7584|7591.8|7583.8|7592|7584|7591.8|7583.8|0
1727453550000|2024-09-27 16:12:30|7592|7584|7592|7584|7594.3|7584|7592|7582.3|0
1727453560000|2024-09-27 16:12:40|7594.3|7582.3|7592|7584|7594.3|7584|7592|7582.3|0
1727453570000|2024-09-27 16:12:50|7597.1|7585.1|7595.8|7583.8|7597.8|7585.8|7595.5|7583.5|8
1727453590000|2024-09-27 16:13:10|7600|7588|7600.2|7588.2|7600.2|7588.2|7600|7588|5
1727453640000|2024-09-27 16:14:00|7598|7590|7598|7590|7598|7590|7598|7590|0
1727453670000|2024-09-27 16:14:30|7597.9|7589.9|7597.9|7589.9|7597.9|7589.9|7597.9|7589.9|0
1727453720000|2024-09-27 16:15:20|7595.9|7583.9|7595.9|7583.9|7595.9|7583.9|7595.9|7583.9|1
1727453730000|2024-09-27 16:15:30|7598.3|7586.3|7598.3|7586.3|7598.3|7586.3|7598.3|7586.3|1
1727453770000|2024-09-27 16:16:10|7596.8|7588.8|7597.3|7589.3|7597.3|7589.3|7596.8|7588.8|0
1727453790000|2024-09-27 16:16:30|7598.7|7586.7|7602.2|7594.2|7603.9|7594.2|7598.7|7586.7|3
1727453800000|2024-09-27 16:16:40|7602.8|7590.8|7602.1|7590.1|7602.8|7590.8|7602.1|7590.1|0
1727453820000|2024-09-27 16:17:00|7602.4|7590.4|7602.4|7590.4|7602.4|7590.4|7602.4|7590.4|0
1727453830000|2024-09-27 16:17:10|7603.2|7591.2|7603.2|7591.2|7603.2|7591.2|7603.2|7591.2|0
1727453870000|2024-09-27 16:17:50|7607.9|7595.9|7609.5|7597.5|7609.5|7597.5|7607.9|7595.9|1
1727453910000|2024-09-27 16:18:30|7610|7598|7610|7598|7610.5|7598.5|7610|7598|0
1727453940000|2024-09-27 16:19:00|7611|7599|7611.3|7599.3|7611.3|7599.3|7611|7599|0
1727454000000|2024-09-27 16:20:00|7611.5|7599.5|7612.5|7600.5|7612.8|7600.8|7611.5|7599.5|0
1727454010000|2024-09-27 16:20:10|7612|7600|7612|7600|7612.3|7600.3|7612|7600|0
1727454020000|2024-09-27 16:20:20|7612.3|7600.3|7613.8|7601.8|7614|7602|7612.3|7600.3|0
1727454030000|2024-09-27 16:20:30|7613.1|7601.1|7613.1|7601.1|7613.1|7601.1|7613.1|7601.1|0
1727454060000|2024-09-27 16:21:00|7613.3|7601.3|7613.3|7601.3|7613.3|7601.3|7613.3|7601.3|0
1727454090000|2024-09-27 16:21:30|7615.6|7603.6|7616.2|7604.2|7616.2|7604.2|7615.6|7603.6|4
1727454100000|2024-09-27 16:21:40|7610.2|7598.2|7610.8|7598.8|7611.3|7599.3|7610.2|7598.2|7
1727454110000|2024-09-27 16:21:50|7611.3|7599.3|7613.1|7601.1|7613.1|7601.1|7611.3|7599.3|0
1727454120000|2024-09-27 16:22:00|7612.8|7600.8|7610.2|7598.2|7612.8|7601.5|7609.5|7598.2|0
1727454130000|2024-09-27 16:22:10|7607.5|7599.5|7603.2|7597.2|7607.5|7599.5|7603.2|7597.2|3
1727454140000|2024-09-27 16:22:20|7604.9|7592.9|7600.7|7594.7|7604.9|7594.7|7600.7|7592.9|0
1727454160000|2024-09-27 16:22:40|7601|7595|7603.6|7597.6|7603.8|7597.6|7601|7595|1
1727454170000|2024-09-27 16:22:50|7603.1|7597.1|7601.7|7593.7|7603.2|7597.1|7601.7|7591.2|1
1727454180000|2024-09-27 16:23:00|7604.2|7592.2|7604.7|7592.7|7604.7|7592.7|7604.2|7592.2|0
1727454190000|2024-09-27 16:23:10|7605|7593|7605.2|7593.2|7605.2|7593.2|7605|7593|0
1727454220000|2024-09-27 16:23:40|7604.2|7592.2|7602.7|7590.7|7604.4|7592.4|7602.7|7590.7|0
1727454230000|2024-09-27 16:23:50|7603|7591|7602.7|7590.7|7603|7591|7602.7|7590.7|0
1727454240000|2024-09-27 16:24:00|7603.5|7591.5|7604.9|7592.9|7604.9|7592.9|7603.5|7591.5|0
1727454250000|2024-09-27 16:24:10|7604.4|7592.4|7604.2|7592.2|7604.4|7592.4|7604.2|7592.2|0
1727454260000|2024-09-27 16:24:20|7604.7|7592.7|7604.7|7592.7|7604.7|7592.7|7604.7|7592.7|0
1727454280000|2024-09-27 16:24:40|7604.9|7592.9|7604.9|7592.9|7604.9|7592.9|7604.9|7592.9|0
1727454290000|2024-09-27 16:24:50|7605|7593|7605|7593|7605|7593|7605|7593|0
1727454300000|2024-09-27 16:25:00|7604.7|7592.7|7604.7|7592.7|7604.7|7592.7|7604.7|7592.7|0
1727454310000|2024-09-27 16:25:10|7603.3|7595.3|7603.3|7595.3|7603.3|7595.3|7603.3|7595.3|1
1727454330000|2024-09-27 16:25:30|7604.5|7592.5|7602.7|7590.7|7604.5|7592.5|7602.5|7590.5|0
1727454340000|2024-09-27 16:25:40|7602.5|7590.5|7602.5|7590.5|7602.5|7590.5|7602.5|7590.5|0
1727454350000|2024-09-27 16:25:50|7603|7591|7602.7|7590.7|7603|7591|7602.7|7590.7|0
1727454360000|2024-09-27 16:26:00|7602.5|7590.5|7603.2|7591.2|7603.2|7591.2|7602.5|7590.5|0
1727454390000|2024-09-27 16:26:30|7601.8|7589.8|7602.3|7590.3|7602.3|7590.3|7601.8|7589.8|0
1727454400000|2024-09-27 16:26:40|7602.2|7590.2|7602.5|7590.5|7602.5|7590.5|7602.2|7590.2|0
1727454410000|2024-09-27 16:26:50|7603|7591|7603.5|7591.5|7603.5|7591.5|7603|7591|0
1727454420000|2024-09-27 16:27:00|7603.8|7591.8|7604|7592|7604|7592|7603.8|7591.8|1
1727454440000|2024-09-27 16:27:20|7597.4|7585.4|7596.3|7584.3|7597.4|7585.4|7596|7584|2
1727454450000|2024-09-27 16:27:30|7593.5|7585.5|7594|7586|7594|7586|7593.5|7585.5|0
1727454460000|2024-09-27 16:27:40|7594.2|7586.2|7594.5|7586.5|7594.5|7586.5|7594.2|7586.2|0
1727454470000|2024-09-27 16:27:50|7594.7|7586.7|7595.2|7583.2|7595.2|7587|7594.7|7583.2|0
1727454480000|2024-09-27 16:28:00|7595.5|7583.5|7595.5|7583.5|7595.5|7583.5|7595.5|7583.5|0
1727454520000|2024-09-27 16:28:40|7595.4|7583.4|7595.4|7583.4|7595.4|7583.4|7595.4|7583.4|0
1727454560000|2024-09-27 16:29:20|7595.2|7583.2|7594.9|7582.9|7595.2|7583.2|7594.9|7582.9|0
1727454570000|2024-09-27 16:29:30|7590.8|7578.8|7590.8|7578.8|7590.8|7578.8|7590.8|7578.8|2
1727454580000|2024-09-27 16:29:40|7590.5|7578.5|7587.2|7575.2|7590.5|7578.6|7586.2|7575.2|1
1727454590000|2024-09-27 16:29:50|7589|7577|7586.5|7580.5|7589|7580.5|7586.5|7577|3
1727454600000|2024-09-27 16:30:00|7586.8|7580.8|7589.4|7577.4|7594.1|7582.8|7586.8|7577.4|5
1727454610000|2024-09-27 16:30:10|7588.9|7576.9|7588.6|7576.6|7588.9|7576.9|7588.6|7576.6|0
1727454620000|2024-09-27 16:30:20|7584.5|7572.5|7584.4|7572.4|7584.5|7572.5|7584.4|7572.4|2
1727454630000|2024-09-27 16:30:30|7585.2|7573.2|7585.2|7573.2|7585.2|7573.2|7585.2|7573.2|1
1727454650000|2024-09-27 16:30:50|7582.6|7574.6|7582.6|7574.6|7582.6|7574.6|7582.6|7574.6|0
1727454660000|2024-09-27 16:31:00|7581.9|7575.9|7582.1|7574.1|7582.1|7575.9|7581.9|7574.1|6
1727454670000|2024-09-27 16:31:10|7582.4|7574.4|7588.9|7576.9|7588.9|7576.9|7582.4|7574.4|4
1727454690000|2024-09-27 16:31:30|7589.4|7577.4|7589.4|7577.4|7589.4|7577.4|7589.4|7577.4|0
1727454720000|2024-09-27 16:32:00|7588.7|7576.7|7588.7|7576.7|7588.7|7576.7|7588.7|7576.7|0
1727454760000|2024-09-27 16:32:40|7588.9|7576.9|7592|7580|7594.5|7582.5|7588.9|7576.9|2
1727454770000|2024-09-27 16:32:50|7592.8|7580.8|7592.3|7580.3|7592.8|7580.8|7592.3|7580.3|0
1727454780000|2024-09-27 16:33:00|7590.8|7582.8|7591.5|7583.5|7591.5|7583.5|7590.8|7582.8|1
1727454790000|2024-09-27 16:33:10|7591.3|7583.3|7591.5|7579.5|7592.5|7583.3|7591.2|7579.2|1
1727454800000|2024-09-27 16:33:20|7592|7580|7592.7|7580.7|7592.7|7580.7|7592|7580|0
1727454810000|2024-09-27 16:33:30|7593|7581|7591.3|7583.3|7593|7583.3|7591.3|7581|0
1727454840000|2024-09-27 16:34:00|7591.5|7585.5|7592.2|7586.2|7592.2|7586.2|7591.5|7585.5|0
1727454920000|2024-09-27 16:35:20|7598.3|7586.3|7589.7|7583.7|7598.3|7588|7589.7|7581.9|6
1727454930000|2024-09-27 16:35:30|7590.2|7584.2|7590.7|7584.7|7590.7|7584.7|7590.2|7584.2|0
1727454940000|2024-09-27 16:35:40|7587.7|7581.7|7586.1|7580.1|7587.7|7581.7|7586.1|7579.2|2
1727454960000|2024-09-27 16:36:00|7585.2|7579.2|7585.6|7573.6|7589.7|7580.1|7585.2|7573.3|8
1727454980000|2024-09-27 16:36:20|7582|7574|7582|7574|7582|7574|7582|7574|0
1727454990000|2024-09-27 16:36:30|7581.1|7573.1|7581.1|7573.1|7581.1|7573.1|7581.1|7573.1|0
1727455000000|2024-09-27 16:36:40|7580.3|7572.3|7584.4|7576.4|7585.1|7576.4|7580.3|7572.3|3
1727455010000|2024-09-27 16:36:50|7581.8|7573.8|7581.8|7573.8|7581.8|7573.8|7581.8|7573.8|0
1727455020000|2024-09-27 16:37:00|7582.1|7574.1|7576.6|7570.6|7582.1|7574.1|7576.6|7570.6|10
1727455050000|2024-09-27 16:37:30|7576.1|7570.1|7587.9|7575.9|7590.3|7578.3|7576.1|7568.6|8
1727455060000|2024-09-27 16:37:40|7588.1|7576.1|7585.6|7577.6|7589.2|7578.9|7585.6|7576.1|1
1727455080000|2024-09-27 16:38:00|7587.1|7575.1|7585.9|7573.9|7587.1|7575.1|7585.9|7573.9|0
1727455090000|2024-09-27 16:38:10|7585|7573|7585|7573|7585|7573|7585|7573|1
1727455120000|2024-09-27 16:38:40|7584.6|7572.6|7580.8|7572.8|7584.6|7572.8|7580.8|7572.6|2
1727455140000|2024-09-27 16:39:00|7580.5|7572.5|7580|7572|7580.5|7574|7580|7572|0
1727455150000|2024-09-27 16:39:10|7580.3|7572.3|7580|7574|7580.5|7574|7580|7572.3|0
1727455160000|2024-09-27 16:39:20|||||||||1
1727455180000|2024-09-27 16:39:40|7580.5|7574.5|7580.5|7574.5|7580.5|7574.5|7580.5|7574.5|0
1727455190000|2024-09-27 16:39:50|7583|7575|7583|7575|7583|7575|7583|7575|2
1727455220000|2024-09-27 16:40:20|7582.5|7574.5|7582.5|7574.5|7582.5|7574.5|7582.5|7574.5|2
1727455230000|2024-09-27 16:40:30|7585.1|7573.1|7586.9|7578.9|7586.9|7578.9|7585.1|7573.1|2
1727455240000|2024-09-27 16:40:40|7588.6|7576.6|7586.1|7578.1|7588.6|7578.1|7586.1|7576.6|0
1727455260000|2024-09-27 16:41:00|7585.3|7573.3|7583|7575|7585.3|7575|7583|7573.3|1
1727455280000|2024-09-27 16:41:20|7585.8|7573.8|7585.8|7573.8|7585.8|7573.8|7585.8|7573.8|0
1727455290000|2024-09-27 16:41:30|7586.3|7574.3|7586.3|7574.3|7586.3|7574.3|7586.3|7574.3|0
1727455320000|2024-09-27 16:42:00|7587.6|7575.6|7586.8|7574.8|7587.6|7575.6|7586.8|7574.8|3
1727455340000|2024-09-27 16:42:20|7587.3|7575.3|7587.8|7575.8|7587.8|7575.8|7587.3|7575.3|0
1727455350000|2024-09-27 16:42:30|7588|7576|7586.5|7574.5|7588|7576|7586.5|7574.5|0
1727455360000|2024-09-27 16:42:40|7581.5|7573.5|7586|7574|7586|7574|7581.5|7572|0
1727455400000|2024-09-27 16:43:20|7586.3|7574.3|7586.8|7574.8|7586.8|7574.8|7586.3|7574.3|0
1727455410000|2024-09-27 16:43:30|7586.5|7574.5|7586.5|7574.5|7586.5|7574.5|7586.5|7574.5|0
1727455440000|2024-09-27 16:44:00|7587.3|7575.3|7587.3|7575.3|7587.3|7575.3|7587.3|7575.3|3
1727455450000|2024-09-27 16:44:10|7588|7576|7588|7576|7588|7576|7588|7576|0
1727455470000|2024-09-27 16:44:30|7586.7|7574.7|7588|7576|7588|7576|7586.7|7574.7|4
1727455490000|2024-09-27 16:44:50|7587.5|7575.5|7587.5|7575.5|7587.5|7575.5|7587.5|7575.5|0
1727455500000|2024-09-27 16:45:00|7588.2|7576.2|7579.5|7573.5|7588.2|7576.2|7579.5|7573.5|4
1727455510000|2024-09-27 16:45:10|7586.6|7574.6|7585.3|7573.3|7586.6|7574.6|7585.3|7573.3|10
1727455520000|2024-09-27 16:45:20|7584.2|7572.2|7584.2|7572.2|7584.2|7572.2|7584.2|7572.2|1
1727455530000|2024-09-27 16:45:30|7581.7|7573.7|7585.3|7573.3|7585.4|7573.7|7581.7|7573.3|2
1727455540000|2024-09-27 16:45:40|7585|7573|7586.2|7574.2|7586.2|7574.2|7584.8|7572.8|0
1727455570000|2024-09-27 16:46:10|7586.5|7574.5|7586.5|7574.5|7586.5|7574.5|7586.5|7574.5|0
1727455580000|2024-09-27 16:46:20|7586.7|7574.7|7587|7575|7587|7575|7586.7|7574.7|0
1727455600000|2024-09-27 16:46:40|7586.9|7574.9|7586.9|7574.9|7586.9|7574.9|7586.9|7574.9|0
1727455610000|2024-09-27 16:46:50|7587.2|7575.2|7587.4|7575.4|7587.4|7575.4|7587.2|7575.2|0
1727455640000|2024-09-27 16:47:20|7587.2|7575.2|7586.7|7574.7|7587.2|7575.2|7586.7|7574.7|2
1727455660000|2024-09-27 16:47:40|7587|7575|7586.9|7574.9|7587.2|7575.2|7586.9|7574.9|0
1727455670000|2024-09-27 16:47:50|7587.9|7575.9|7587.7|7575.7|7588.2|7576.2|7587.7|7575.7|3
1727455680000|2024-09-27 16:48:00|7586|7574|7586|7574|7586|7574|7586|7574|2
1727455700000|2024-09-27 16:48:20|7586.9|7574.9|7587.5|7575.5|7587.5|7575.5|7586.9|7574.9|1
1727455710000|2024-09-27 16:48:30|7587.7|7575.7|7587.7|7575.7|7587.7|7575.7|7587.7|7575.7|2
1727455730000|2024-09-27 16:48:50|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|1
1727455740000|2024-09-27 16:49:00|7583.7|7575.7|7578.9|7572.9|7583.7|7576|7578.9|7572.9|9
1727455750000|2024-09-27 16:49:10|7579.4|7573.4|7579.4|7573.4|7579.4|7573.4|7579.4|7573.4|2
1727455760000|2024-09-27 16:49:20|7579.6|7573.6|7579.9|7573.9|7579.9|7573.9|7579.6|7573.6|1
1727455770000|2024-09-27 16:49:30|||||||||1
1727455800000|2024-09-27 16:50:00|||||||||1
1727455810000|2024-09-27 16:50:10|7586.5|7574.5|7585.9|7573.9|7586.5|7574.5|7585.9|7573.9|3
1727455830000|2024-09-27 16:50:30|7586.2|7574.2|7586.2|7574.2|7586.2|7574.2|7586.2|7574.2|0
1727455840000|2024-09-27 16:50:40|7586.4|7574.4|7586.9|7574.9|7586.9|7574.9|7586.4|7574.4|0
1727455910000|2024-09-27 16:51:50|7586.4|7574.4|7586.4|7574.4|7586.4|7574.4|7586.4|7574.4|0
1727455920000|2024-09-27 16:52:00|7586.2|7574.2|7594.8|7582.8|7597.9|7585.9|7585.9|7573.9|3
1727455930000|2024-09-27 16:52:10|7594.6|7582.6|7594.6|7582.6|7594.6|7582.6|7594.6|7582.6|0
1727455950000|2024-09-27 16:52:30|7594.9|7582.9|7594.9|7582.9|7594.9|7582.9|7594.9|7582.9|0
1727455960000|2024-09-27 16:52:40|7595.4|7583.4|7595.9|7583.9|7595.9|7583.9|7595.4|7583.4|0
1727455980000|2024-09-27 16:53:00|7596.1|7584.1|7596.1|7584.1|7596.1|7584.1|7596.1|7584.1|0
1727455990000|2024-09-27 16:53:10|7595.9|7583.9|7593.6|7585.6|7595.9|7585.6|7593.6|7583.9|0
1727456010000|2024-09-27 16:53:30|7593.3|7585.3|7595.6|7583.6|7595.6|7585.3|7593.3|7583.6|0
1727456020000|2024-09-27 16:53:40|7594.6|7586.6|7598.9|7586.9|7598.9|7588.1|7593.9|7586|2
1727456050000|2024-09-27 16:54:10|7598.7|7586.7|7598.7|7586.7|7598.7|7586.7|7598.7|7586.7|0
1727456060000|2024-09-27 16:54:20|7596.1|7588.1|7596.1|7588.1|7596.1|7588.1|7596.1|7588.1|0
1727456070000|2024-09-27 16:54:30|7595.6|7587.6|7597.9|7585.9|7597.9|7587.6|7595.6|7585.9|0
1727456080000|2024-09-27 16:54:40|7598.6|7586.6|7598.6|7586.6|7598.6|7586.6|7598.6|7586.6|0
1727456100000|2024-09-27 16:55:00|7598.4|7586.4|7598.4|7586.4|7598.4|7586.4|7598.4|7586.4|1
1727456110000|2024-09-27 16:55:10|7596.1|7588.1|7596.1|7588.1|7596.1|7588.1|7596.1|7588.1|0
1727456140000|2024-09-27 16:55:40|7596.3|7588.3|7596.1|7588.1|7596.3|7588.3|7596.1|7588.1|2
1727456160000|2024-09-27 16:56:00|7595.8|7587.8|7595.8|7587.8|7595.8|7587.8|7595.8|7587.8|0
1727456190000|2024-09-27 16:56:30|7595.4|7587.4|7595.4|7587.4|7595.4|7587.4|7595.4|7587.4|0
1727456220000|2024-09-27 16:57:00|7594.6|7588.6|7595.3|7587.3|7595.3|7588.6|7594.6|7587.3|0
1727456240000|2024-09-27 16:57:20|7594.6|7588.6|7595.9|7587.9|7595.9|7588.6|7594.6|7587.9|1
1727456280000|2024-09-27 16:58:00|7596.1|7588.1|7596.1|7588.1|7596.1|7588.1|7596.1|7588.1|0
1727456300000|2024-09-27 16:58:20|7592.8|7580.8|7590.5|7578.5|7592.8|7580.8|7590.5|7578.5|2
1727456310000|2024-09-27 16:58:30|7590.3|7578.3|7590.3|7578.3|7590.3|7578.3|7590.3|7578.3|0
1727456340000|2024-09-27 16:59:00|7590.5|7578.5|7590|7582|7590.8|7582|7590|7578.5|0
1727456380000|2024-09-27 16:59:40|7586.1|7574.1|7584.1|7576.1|7586.1|7576.1|7584.1|7573.8|1
1727456390000|2024-09-27 16:59:50|7582.6|7576.6|7583.6|7575.6|7583.6|7576.6|7582.6|7574.6|1
1727456400000|2024-09-27 17:00:00|7582.6|7574.6|7584.8|7572.8|7584.8|7575.8|7582.6|7572.1|3
1727456410000|2024-09-27 17:00:10|7584.3|7572.3|7584.3|7572.3|7584.3|7572.3|7584.3|7572.3|0
1727456420000|2024-09-27 17:00:20|7582.8|7574.8|7582.8|7574.8|7582.8|7574.8|7582.8|7574.8|0
1727456430000|2024-09-27 17:00:30|7582.3|7576.3|7583.8|7575.8|7583.8|7576.3|7582.3|7575.8|0
1727456440000|2024-09-27 17:00:40|7584.3|7576.3|7584.3|7576.3|7584.3|7576.3|7584.3|7576.3|0
1727456460000|2024-09-27 17:01:00|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|0
1727456470000|2024-09-27 17:01:10|7584.1|7578.1|7584.1|7578.1|7584.1|7578.1|7583.8|7577.8|1
1727456490000|2024-09-27 17:01:30|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|0
1727456500000|2024-09-27 17:01:40|7583.5|7577.5|7584.1|7578.1|7584.3|7578.3|7583.5|7577.5|1
1727456520000|2024-09-27 17:02:00|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|1
1727456530000|2024-09-27 17:02:10|7584|7578|7584|7578|7584|7578|7584|7578|0
1727456580000|2024-09-27 17:03:00|7584.7|7578.7|7587.3|7579.3|7587.3|7579.3|7584.7|7578.5|1
1727456590000|2024-09-27 17:03:10|7587.5|7579.5|7587.8|7579.8|7590.8|7580.3|7587.5|7578.3|1
1727456610000|2024-09-27 17:03:30|7588|7580|7588.5|7582.5|7588.6|7582.5|7588|7580|0
1727456690000|2024-09-27 17:04:50|7591.8|7579.8|7591.8|7579.8|7591.8|7579.8|7591.8|7579.8|1
1727456710000|2024-09-27 17:05:10|7593|7581|7593|7581|7593|7581|7593|7581|1
1727456720000|2024-09-27 17:05:20|7594|7582|7595|7583|7595|7583|7594|7582|2
1727456730000|2024-09-27 17:05:30|7593.3|7585.3|7593.3|7585.3|7593.3|7585.3|7593.3|7585.3|0
1727456740000|2024-09-27 17:05:40|7594.8|7582.8|7595.3|7583.3|7595.8|7585|7593|7582.8|0
1727456760000|2024-09-27 17:06:00|7593|7585|7593|7585|7593|7585|7593|7585|0
1727456780000|2024-09-27 17:06:20|7591.7|7583.7|7591.3|7579.3|7591.7|7583.7|7590.5|7578.5|1
1727456800000|2024-09-27 17:06:40|7591.8|7579.8|7591.8|7579.8|7591.8|7579.8|7591.8|7579.8|0
1727456810000|2024-09-27 17:06:50|7592|7580|7592.3|7580.3|7592.3|7580.3|7592|7580|0
1727456820000|2024-09-27 17:07:00|7592.5|7580.5|7592.5|7580.5|7592.5|7580.5|7592.5|7580.5|0
1727456830000|2024-09-27 17:07:10|||||||||2
1727456840000|2024-09-27 17:07:20|7593.3|7581.3|7595.3|7583.3|7595.3|7583.3|7593|7581|2
1727456850000|2024-09-27 17:07:30|7594.8|7582.8|7593.8|7581.8|7594.8|7582.8|7593.8|7581.8|0
1727456860000|2024-09-27 17:07:40|7593.5|7581.5|7593.5|7581.5|7593.5|7581.5|7593.5|7581.5|0
1727456880000|2024-09-27 17:08:00|7593.8|7581.8|7594.8|7582.8|7595.1|7583.1|7593.8|7581.8|0
1727456890000|2024-09-27 17:08:10|7593.9|7585.9|7599.1|7587.1|7599.1|7589.1|7593.9|7584.8|10
1727456900000|2024-09-27 17:08:20|7596.9|7588.9|7596.9|7588.9|7596.9|7588.9|7596.9|7588.9|0
1727456910000|2024-09-27 17:08:30|7596.6|7588.6|7598.9|7586.9|7598.9|7588.6|7596.6|7586.9|0
1727456940000|2024-09-27 17:09:00|7598.7|7586.7|7598.7|7586.7|7598.7|7586.7|7598.7|7586.7|0
1727456960000|2024-09-27 17:09:20|7596.4|7588.4|7598.4|7586.4|7598.4|7588.4|7596.4|7586.4|0
1727456970000|2024-09-27 17:09:30|7598.7|7586.7|7598.7|7586.7|7598.7|7586.7|7598.7|7586.7|0
1727456980000|2024-09-27 17:09:40|7596.2|7588.2|7596.2|7588.2|7596.2|7588.2|7596.2|7588.2|0
1727456990000|2024-09-27 17:09:50|7598.2|7586.2|7596.2|7588.2|7598.2|7588.2|7596.2|7586.2|2
1727457000000|2024-09-27 17:10:00|7595.9|7587.9|7595.9|7587.9|7595.9|7587.9|7595.9|7587.9|0
1727457010000|2024-09-27 17:10:10|7596.2|7588.2|7596.5|7588.5|7596.5|7588.5|7596.2|7588.2|1
1727457020000|2024-09-27 17:10:20|7595.7|7587.7|7595.7|7587.7|7595.7|7587.7|7595.7|7587.7|1
1727457040000|2024-09-27 17:10:40|7596|7588|7595.5|7587.5|7596|7588|7595.5|7587.5|0
1727457050000|2024-09-27 17:10:50|7595.7|7587.7|7595.7|7587.7|7595.7|7587.7|7595.7|7587.7|1
1727457060000|2024-09-27 17:11:00|7596|7588|7594.2|7588.2|7596|7588.2|7594.2|7588|0
1727457070000|2024-09-27 17:11:10|7594|7588|7594.2|7588.2|7594.2|7588.2|7594|7588|0
1727457080000|2024-09-27 17:11:20|7594.5|7588.5|7594.2|7588.2|7594.5|7588.5|7594.2|7588.2|0
1727457090000|2024-09-27 17:11:30|7594.5|7588.5|7594.7|7588.7|7594.7|7588.7|7594.4|7588.4|0
1727457130000|2024-09-27 17:12:10|7594.4|7588.4|7594.6|7588.6|7594.6|7588.6|7594.4|7588.4|0
1727457150000|2024-09-27 17:12:30|7594.4|7588.4|7594.9|7588.9|7594.9|7588.9|7594.4|7588.4|0
1727457180000|2024-09-27 17:13:00||7582.9||7582.9||7582.9||7582.9|2
1727457190000|2024-09-27 17:13:10|7595.8|7583.8|7594.6|7582.6|7595.8|7583.8|7594.6|7582.6|0
1727457200000|2024-09-27 17:13:20|7594.8|7582.8|7596.3|7584.3|7596.3|7584.3|7594.8|7582.8|0
1727457210000|2024-09-27 17:13:30|7594.6|7586.6|7594.6|7586.6|7594.6|7586.6|7594.6|7586.6|0
1727457250000|2024-09-27 17:14:10|7595.1|7587.1|7594.6|7588.6|7595.3|7588.6|7594.6|7587.1|2
1727457280000|2024-09-27 17:14:40|7594.3|7588.3|7597.1|7591.1|7597.1|7591.1|7594.3|7588.3|2
1727457290000|2024-09-27 17:14:50|7596.4|7590.4|7596.4|7590.4|7596.4|7590.4|7596.4|7590.4|0
1727457300000|2024-09-27 17:15:00|7596.1|7590.1|7592.3|7584.3|7596.8|7590.1|7590.8|7582.8|10
1727457310000|2024-09-27 17:15:10|7589.8|7583.8|7592.3|7584.3|7592.3|7584.3|7589.3|7583.3|1
1727457320000|2024-09-27 17:15:20|7591|7585|7591.3|7583.3|7591.3|7585|7591|7583.3|0
1727457340000|2024-09-27 17:15:40|7589.3|7582.8|7588.8|7582.8|7589.3|7582.8|7588.8|7582.8|0
1727457370000|2024-09-27 17:16:10|7588.1|7582.1|7585|7573|7588.1|7582.1|7583.1|7573|3
1727457380000|2024-09-27 17:16:20|7585.8|7573.8|7585.8|7573.8|7586.6|7574.6|7585.8|7573.8|3
1727457390000|2024-09-27 17:16:30|7586.3|7574.3|7585.5|7573.5|7586.3|7574.3|7585.5|7573.5|0
1727457400000|2024-09-27 17:16:40|7586|7574|7585.7|7573.7|7586|7576|7584|7573.7|0
1727457430000|2024-09-27 17:17:10|7586.2|7574.2|7585.5|7573.5|7586.2|7574.2|7585.5|7573.5|1
1727457450000|2024-09-27 17:17:30|7585.7|7573.7|7586.7|7574.7|7586.7|7574.7|7585.7|7573.7|0
1727457460000|2024-09-27 17:17:40|7586.2|7574.2|7586.2|7574.2|7586.2|7574.2|7586.2|7574.2|0
1727457480000|2024-09-27 17:18:00|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|0
1727457490000|2024-09-27 17:18:10|7586.5|7574.5|7588.5|7576.5|7588.7|7576.7|7586.5|7574.5|2
1727457520000|2024-09-27 17:18:40|7588.2|7576.2|7588.2|7576.2|7588.2|7576.2|7588.2|7576.2|0
1727457540000|2024-09-27 17:19:00|7588.5|7576.5|7587.9|7575.9|7588.5|7576.5|7587.9|7575.9|0
1727457550000|2024-09-27 17:19:10|7587.4|7575.4|7587.4|7575.4|7587.4|7575.4|7587.4|7575.4|0
1727457570000|2024-09-27 17:19:30|7587.2|7575.2|7587.2|7575.2|7587.2|7575.2|7587.2|7575.2|0
1727457580000|2024-09-27 17:19:40|7587.4|7575.4|7587.4|7575.4|7587.4|7575.4|7587.4|7575.4|0
1727457590000|2024-09-27 17:19:50|7587.2|7575.2|7587.2|7575.2|7587.2|7575.2|7587.2|7575.2|0
1727457600000|2024-09-27 17:20:00|7586.9|7574.9|7587.5|7575.5|7587.8|7575.8|7586.9|7574.9|1
1727457610000|2024-09-27 17:20:10|7587.2|7575.2|7587|7575|7587.2|7575.2|7587|7575|0
1727457620000|2024-09-27 17:20:20|7586.5|7574.5|7586.2|7574.2|7586.5|7574.5|7586.2|7574.2|1
1727457630000|2024-09-27 17:20:30|7586.5|7574.5|7586.2|7574.2|7586.7|7574.7|7586.2|7574.2|0
1727457640000|2024-09-27 17:20:40|7586.5|7574.5|7586.8|7574.8|7586.8|7574.8|7586.5|7574.5|0
1727457660000|2024-09-27 17:21:00|7587.2|7575.2|7586.2|7574.2|7587.2|7575.2|7586.2|7574.2|0
1727457670000|2024-09-27 17:21:10|7586.5|7574.5|7586.5|7574.5|7586.7|7574.7|7586.5|7574.5|1
1727457690000|2024-09-27 17:21:30|7586.2|7574.2|7584.4|7576.4|7586.5|7576.4|7584.4|7574.2|1
1727457700000|2024-09-27 17:21:40|7584.2|7576.2|7584.2|7576.2|7584.2|7576.2|7584.2|7576.2|0
1727457710000|2024-09-27 17:21:50|7583.5|7575.5|7582.7|7576.7|7583.5|7576.7|7582.7|7575.5|1
1727457720000|2024-09-27 17:22:00|7583.2|7575.2|7582.6|7574.6|7583.2|7575.6|7581.2|7573.6|6
1727457730000|2024-09-27 17:22:10|7582.8|7574.8|7585.8|7573.8|7585.8|7575.3|7582.8|7573.6|1
1727457740000|2024-09-27 17:22:20|7585.6|7573.6|7585.4|7573.4|7585.6|7573.6|7585.1|7573.1|1
1727457750000|2024-09-27 17:22:30|7585.1|7573.1|7585.1|7573.1|7585.1|7573.1|7585.1|7573.1|0
1727457760000|2024-09-27 17:22:40|7586.3|7574.3|7585.6|7573.6|7586.3|7574.3|7585.6|7573.6|2
1727457770000|2024-09-27 17:22:50|7585.9|7573.9|7585.3|7573.3|7585.9|7573.9|7585.3|7573.3|0
1727457780000|2024-09-27 17:23:00|7582.8|7574.8|7592.9|7580.9|7592.9|7580.9|7582.3|7574.3|16
1727457790000|2024-09-27 17:23:10|7592.6|7580.6|7592.6|7580.6|7592.6|7580.6|7592.6|7580.6|1
1727457810000|2024-09-27 17:23:30|7591.8|7579.8|7592.1|7580.1|7592.1|7580.1|7591.8|7579.8|1
1727457820000|2024-09-27 17:23:40|7592.9|7580.9|7592.9|7580.9|7592.9|7580.9|7592.9|7580.9|0
1727457830000|2024-09-27 17:23:50|7590.6|7582.6|7590.6|7582.6|7590.6|7582.6|7590.6|7582.6|0
1727457840000|2024-09-27 17:24:00|7590.3|7582.3|7590.3|7582.3|7590.3|7582.3|7590.3|7582.3|0
1727457870000|2024-09-27 17:24:30|7588.8|7582.8|7588.8|7582.8|7588.8|7582.8|7588.8|7582.8|0
1727457880000|2024-09-27 17:24:40|7588.3|7582.3|7587.6|7581.6|7588.3|7582.3|7587.6|7581.6|2
1727457900000|2024-09-27 17:25:00|7587.5|7581.5|7588.3|7582.3|7590.8|7583.5|7587.5|7581.5|12
1727457910000|2024-09-27 17:25:10|7588.7|7582.7|7591.5|7583.5|7591.5|7583.5|7588.7|7582.7|6
1727457920000|2024-09-27 17:25:20|7592.5|7584.5|7595.2|7583.2|7595.5|7584.5|7592.5|7582.8|1
1727457930000|2024-09-27 17:25:30|7593.5|7585.5|7593.8|7587.8|7595.2|7587.8|7593.5|7583.2|2
1727457940000|2024-09-27 17:25:40|7593.7|7587.7|7595.2|7589.2|7595.2|7589.2|7593.7|7587.7|0
1727457950000|2024-09-27 17:25:50|7595|7589|7596.8|7588.8|7596.8|7589.5|7595|7588.8|2
1727457960000|2024-09-27 17:26:00|7596.3|7590.3|7601.5|7589.5|7601.7|7590.5|7596.3|7588.8|0
1727457970000|2024-09-27 17:26:10|7601.7|7589.7|7603.3|7591.3|7604.2|7592.5|7600.5|7589.7|4
1727457980000|2024-09-27 17:26:20|7601.6|7593.6|7601.6|7593.6|7603.3|7593.6|7601|7591.3|2
1727457990000|2024-09-27 17:26:30|7601.3|7593.3|7600|7588|7601.7|7593.3|7598.7|7587.2|2
1727458000000|2024-09-27 17:26:40|7596.1|7588.1|7599.8|7591.8|7601.5|7591.8|7596.1|7588.1|1
1727458010000|2024-09-27 17:26:50|7599.3|7591.3|7599|7591|7601.3|7592.1|7599|7588.8|1
1727458020000|2024-09-27 17:27:00|7599.3|7591.3|7601.3|7595.3|7601.8|7595.3|7599.3|7589.5|2
1727458030000|2024-09-27 17:27:10|7602.9|7594.9|7601|7589|7603.1|7597.1|7601|7589|9
1727458040000|2024-09-27 17:27:20|7602.4|7590.4|7601.1|7589.1|7602.4|7592.9|7600.9|7589.1|1
1727458050000|2024-09-27 17:27:30|7599.6|7591.6|7599.6|7591.6|7599.6|7591.6|7599.6|7591.6|0
1727458060000|2024-09-27 17:27:40|7600.1|7592.1|7601.1|7589.1|7601.5|7592.1|7600.1|7589.1|0
1727458070000|2024-09-27 17:27:50|7601.3|7589.3|7601.6|7589.6|7603.3|7595.2|7601.2|7589.3|3
1727458080000|2024-09-27 17:28:00|7601.3|7589.3|7596.5|7588.5|7601.3|7589.3|7596.5|7587.8|1
1727458090000|2024-09-27 17:28:10|7596.8|7588.8|7598.9|7590.9|7598.9|7590.9|7596.8|7588.8|0
1727458100000|2024-09-27 17:28:20|7600|7592|7600.7|7592.7|7600.7|7592.7|7600|7592|0
1727458110000|2024-09-27 17:28:30|7601.2|7593.2|7602.1|7594.1|7602.3|7594.3|7601.2|7593.2|1
1727458120000|2024-09-27 17:28:40|7601.9|7593.9|7604.2|7596.2|7607.2|7596.7|7601.5|7593.6|5
1727458130000|2024-09-27 17:28:50|7604.9|7596.9|7601.4|7595.4|7604.9|7597.3|7601.4|7593.4|0
1727458150000|2024-09-27 17:29:10|7603.3|7595.3|7601|7593|7603.3|7596.6|7601|7593|6
1727458170000|2024-09-27 17:29:30|7602.4|7594.4|7605.5|7593.5|7605.5|7594.6|7602.4|7593.5|4
1727458180000|2024-09-27 17:29:40|7605.2|7593.2|7604.9|7592.9|7605.5|7593.5|7603.9|7591.9|6
1727458190000|2024-09-27 17:29:50|7604.6|7592.6|7605.4|7593.4|7606.5|7596.2|7604.2|7592.2|3
1727685900000|2024-09-30 08:45:00|7551.3|7539.3|7535|7529|7551.3|7541.5|7528.7|7516.7|33
1727685910000|2024-09-30 08:45:10|7534.6|7528.6|7539.3|7533.3|7547.1|7540.9|7534.3|7528.3|6
1727685920000|2024-09-30 08:45:20|7537.6|7531.6|7539.7|7527.7|7540.2|7533|7537.6|7527.7|4
1727685940000|2024-09-30 08:45:40|7536.2|7528.2|7536.2|7528.2|7536.2|7528.2|7536.2|7528.2|1
1727685950000|2024-09-30 08:45:50|7539|7527|7539|7527|7539|7527|7539|7527|1
1727685960000|2024-09-30 08:46:00|7537.2|7525.2|7540.1|7528.1|7540.3|7528.3|7524.5|7513.2|17
1727685970000|2024-09-30 08:46:10|7536.1|7524.1|7539.1|7527.1|7539.1|7527.1|7531.6|7519.6|2
1727685980000|2024-09-30 08:46:20|7534.5|7522.5|7533.2|7521.2|7535.2|7523.2|7533.2|7521.2|5
1727685990000|2024-09-30 08:46:30|7533.5|7521.5|7532|7520|7533.5|7521.5|7532|7520|0
1727686000000|2024-09-30 08:46:40|7530.2|7518.2|7530.5|7518.5|7530.7|7518.7|7530|7518|3
1727686010000|2024-09-30 08:46:50|7530.2|7518.2|7531|7519|7531.2|7519.2|7530.2|7518.2|0
1727686020000|2024-09-30 08:47:00|7530.7|7518.7|7529.7|7517.7|7530.7|7518.7|7528.9|7516.9|6
1727686030000|2024-09-30 08:47:10|7530.6|7518.6|7527.6|7515.6|7530.6|7520.1|7520.3|7508.3|5
1727686040000|2024-09-30 08:47:20|7527.1|7515.1|7537.9|7525.9|7538.3|7526.3|7527.1|7515.1|4
1727686050000|2024-09-30 08:47:30|7538.3|7526.3|7538.6|7526.6|7538.6|7526.6|7537.6|7525.6|0
1727686060000|2024-09-30 08:47:40|7537.5|7525.5|7535.8|7523.8|7537.5|7525.5|7535.8|7523.8|0
1727686070000|2024-09-30 08:47:50|7534.8|7522.8|7527.5|7515.5|7534.8|7524.6|7527.5|7515.5|3
1727686080000|2024-09-30 08:48:00|7528.8|7516.8|7528.5|7520.5|7530.5|7520.5|7528|7516.5|2
1727686090000|2024-09-30 08:48:10|7528|7520|7519.9|7507.9|7528|7520|7519.9|7507.9|1
1727686100000|2024-09-30 08:48:20|7518.5|7506.5|7524.2|7512.2|7524.2|7512.2|7518.5|7506.5|1
1727686110000|2024-09-30 08:48:30|7524.5|7512.5|7531.2|7519.2|7531.2|7519.2|7523.2|7512.5|1
1727686120000|2024-09-30 08:48:40|7528|7520|7531.5|7519.5|7531.5|7520|7525.2|7514.7|1
1727686130000|2024-09-30 08:48:50|7531.3|7519.3|7529.7|7517.7|7531.3|7519.3|7529.7|7517.7|0
1727686140000|2024-09-30 08:49:00|7530|7518|7518.1|7510.1|7531.5|7519.5|7518.1|7507.2|2
1727686150000|2024-09-30 08:49:10|7518.6|7510.6|7508.1|7500.1|7518.6|7510.6|7506.4|7497.4|9
1727686160000|2024-09-30 08:49:20|7506.6|7500.6|7506.6|7500.6|7506.6|7500.6|7506.6|7500.6|0
1727686170000|2024-09-30 08:49:30|7513.3|7501.3|7520.1|7508.1|7520.1|7508.1|7507.3|7495.3|6
1727686180000|2024-09-30 08:49:40|7520.6|7508.6|7520.6|7508.6|7521.6|7511.1|7517.3|7508.1|4
1727686190000|2024-09-30 08:49:50|7521.1|7509.1|7527.1|7515.1|7527.6|7515.6|7521.1|7509.1|3
1727686200000|2024-09-30 08:50:00|7526.3|7514.3|7514.4|7508.4|7526.3|7514.3|7514.4|7508.4|8
1727686210000|2024-09-30 08:50:10|7513.4|7507.4|7519.6|7507.6|7519.6|7507.6|7513.4|7505.6|1
1727686220000|2024-09-30 08:50:20|7518.9|7506.9|7517.4|7505.4|7518.9|7506.9|7517.4|7505.4|1
1727686230000|2024-09-30 08:50:30|7517.1|7505.1|7517.4|7505.4|7517.4|7505.4|7514.9|7502.9|2
1727686240000|2024-09-30 08:50:40|7517.9|7505.9|7512.5|7500.5|7518.9|7506.9|7512.5|7500.5|2
1727686250000|2024-09-30 08:50:50|7512.3|7500.3|7512.8|7500.8|7512.8|7500.8|7512.3|7500.3|0
1727686270000|2024-09-30 08:51:10|7513.3|7501.3|7513.5|7501.5|7514.3|7502.3|7513.3|7501.3|0
1727686290000|2024-09-30 08:51:30|7514|7502|7513.7|7501.7|7514.5|7502.5|7513.7|7501.7|0
1727686300000|2024-09-30 08:51:40|7511.8|7499.8|7511|7499|7511.8|7499.8|7511|7499|0
1727686320000|2024-09-30 08:52:00|7511.3|7499.3|7509|7497|7511.3|7500.5|7503.5|7495.5|16
1727686330000|2024-09-30 08:52:10|7509.8|7497.8|7513.2|7501.2|7514.7|7504.2|7509.8|7497.8|0
1727686340000|2024-09-30 08:52:20|7513|7501|7513.5|7501.5|7513.7|7501.7|7513|7501|0
1727686350000|2024-09-30 08:52:30|7510.7|7502.7|7511.7|7499.7|7511.7|7503.2|7510.7|7499.7|2
1727686360000|2024-09-30 08:52:40|7509.2|7501.2|7512.2|7500.2|7512.2|7501.7|7509.2|7499|0
1727686370000|2024-09-30 08:52:50|7510.2|7502.2|7512.7|7500.7|7514.7|7502.7|7510.2|7500.7|1
1727686380000|2024-09-30 08:53:00|7511.9|7499.9|7515.3|7503.3|7515.3|7503.3|7502.7|7496.7|10
1727686390000|2024-09-30 08:53:10|7513.8|7501.8|7513.5|7501.5|7513.8|7501.8|7513.5|7501.5|0
1727686400000|2024-09-30 08:53:20|7513|7501|7513|7501|7514.3|7502.3|7512|7500|3
1727686410000|2024-09-30 08:53:30|7512.5|7500.5|7519.3|7507.3|7519.3|7507.3|7512.5|7500.5|2
1727686420000|2024-09-30 08:53:40|7521.6|7509.6|7517.5|7505.5|7521.6|7509.6|7514.6|7502.6|10
1727686430000|2024-09-30 08:53:50|7520.4|7508.4|7516.4|7508.4|7525.4|7516.6|7516.4|7508.3|2
1727686440000|2024-09-30 08:54:00|7516.1|7504.1|7513.3|7501.3|7516.1|7504.1|7510.3|7498.3|4
1727686460000|2024-09-30 08:54:20|7512.6|7500.6|7511.3|7499.3|7512.6|7500.6|7511.3|7499.3|0
1727686470000|2024-09-30 08:54:30|7512.1|7500.1|7511.5|7499.5|7513.6|7502.3|7510.3|7499.5|3
1727686480000|2024-09-30 08:54:40|7509.8|7501.8|7509.6|7501.6|7511.5|7501.8|7509.6|7499.3|0
1727686490000|2024-09-30 08:54:50|7510|7502|7510|7502|7510|7502|7510|7502|0
1727686500000|2024-09-30 08:55:00|7510.3|7502.3|7502.8|7490.8|7511|7505|7502.8|7490.8|4
1727686510000|2024-09-30 08:55:10|7504.3|7492.3|7501.3|7493.3|7504.8|7493.3|7500.3|7491.8|3
1727686520000|2024-09-30 08:55:20|7503.8|7491.8|7503.3|7491.3|7504|7492|7503.3|7491.3|0
1727686530000|2024-09-30 08:55:30|7503.5|7491.5|7505.8|7497.8|7505.8|7497.8|7502.7|7491.5|2
1727686540000|2024-09-30 08:55:40|7507.8|7499.8|7511.1|7499.1|7511.8|7500.8|7507.8|7499.1|0
1727686550000|2024-09-30 08:55:50|7511.3|7499.3|7511.3|7499.3|7511.3|7499.3|7511.3|7499.3|0
1727686560000|2024-09-30 08:56:00|7511.6|7499.6|7509.6|7497.6|7511.6|7499.6|7509.1|7497.1|1
1727686570000|2024-09-30 08:56:10|7508.5|7496.5|7507.5|7495.5|7508.5|7496.5|7507.5|7495.5|0
1727686580000|2024-09-30 08:56:20|7506.1|7494.1|7506.3|7494.3|7506.3|7496.3|7504.3|7494.1|0
1727686590000|2024-09-30 08:56:30|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|7506.1|7494.1|0
1727686600000|2024-09-30 08:56:40|7501.2|7493.2|7504.3|7492.3|7504.3|7493.2|7499.5|7491.5|4
1727686610000|2024-09-30 08:56:50|7504.8|7496.8|7503.8|7495.8|7505.3|7496.8|7503.8|7493.3|0
1727686620000|2024-09-30 08:57:00|7504.8|7492.8|7505.3|7493.3|7505.3|7493.3|7504.8|7492.8|0
1727686630000|2024-09-30 08:57:10|7506|7494|7500.7|7492.7|7511.5|7500|7499.5|7492|5
1727686640000|2024-09-30 08:57:20|7500.5|7494.5|7493.7|7481.7|7500.5|7494.5|7488.2|7480.5|10
1727686650000|2024-09-30 08:57:30|7493.5|7481.5|7490.2|7478.2|7493.5|7483|7490.2|7478.2|2
1727686660000|2024-09-30 08:57:40|7486.9|7478.9|7484.7|7476.7|7486.9|7479.9|7484.7|7476.7|7
1727686670000|2024-09-30 08:57:50|7483.2|7477.2|7480.6|7472.6|7484.9|7477.2|7478.1|7471.1|4
1727686680000|2024-09-30 08:58:00|7480.9|7472.9|7481.1|7473.1|7481.1|7473.1|7480.9|7472.9|1
1727686690000|2024-09-30 08:58:10|7480.6|7472.6|7480.9|7472.9|7481.1|7473.1|7480.6|7472.6|1
1727686700000|2024-09-30 08:58:20|7480.6|7472.6|7492.9|7480.9|7492.9|7481.6|7480.6|7472.6|8
1727686710000|2024-09-30 08:58:30|7493.7|7481.7|7493.9|7481.9|7493.9|7483.9|7488.4|7481.4|3
1727686720000|2024-09-30 08:58:40|7492.4|7484.4|7489.9|7477.9|7492.4|7484.4|7488.7|7476.7|0
1727686730000|2024-09-30 08:58:50|7490.2|7478.2|7489.9|7477.9|7490.7|7480.2|7488.2|7477.9|0
1727686740000|2024-09-30 08:59:00|7489.2|7477.2|7492.2|7480.2|7493.2|7483|7489.2|7477.2|2
1727686750000|2024-09-30 08:59:10|7492|7480|7491.7|7479.7|7492|7480|7491.7|7479.7|0
1727686760000|2024-09-30 08:59:20|7492|7480|7497.5|7485.5|7497.5|7485.5|7492|7480|2
1727686770000|2024-09-30 08:59:30|7497.3|7485.3|7496.8|7484.8|7498.3|7486.3|7496.8|7484.8|0
1727686780000|2024-09-30 08:59:40|7497.8|7485.8|7496|7484|7497.8|7485.8|7496|7484|0
1727686790000|2024-09-30 08:59:50|7496.8|7484.8|7489.5|7477.5|7497|7486.5|7488.5|7476.5|2
1727686800000|2024-09-30 09:00:00|7490.2|7478.2|7488|7476|7490.2|7478.2|7488|7476|0
1727686810000|2024-09-30 09:00:10|7487.2|7475.2|7484.2|7472.2|7487.2|7475.2|7484.2|7472.2|1
1727686820000|2024-09-30 09:00:20|7484.7|7472.7|7484.5|7476.5|7485.7|7476.5|7484.5|7472.7|0
1727686830000|2024-09-30 09:00:30|7484.2|7476.2|7485.9|7473.9|7485.9|7476.2|7483.7|7471.7|3
1727686840000|2024-09-30 09:00:40|7485.7|7473.7|7482.9|7474.9|7485.7|7474.9|7482.9|7472.4|2
1727686850000|2024-09-30 09:00:50|7484.2|7472.2|7484.2|7472.2|7484.2|7472.2|7484.2|7472.2|0
1727686860000|2024-09-30 09:01:00|7482.7|7474.7|7482.5|7474.5|7483|7476.7|7482.5|7474.5|2
1727686880000|2024-09-30 09:01:20|7482.7|7474.7|7466.9|7454.9|7483|7475|7466.6|7454.6|4
1727686890000|2024-09-30 09:01:30|7464.9|7452.9|7451.6|7443.6|7464.9|7453.4|7451.4|7441.6|17
1727686900000|2024-09-30 09:01:40|7451.3|7443.3|7451.6|7443.6|7451.9|7443.9|7449.6|7442.9|3
1727686910000|2024-09-30 09:01:50|7451.1|7445.1|7441.8|7433.8|7461.9|7449.9|7441.8|7433.8|34
1727686920000|2024-09-30 09:02:00|7440.7|7428.7|7433.2|7425.2|7440.7|7428.7|7432.7|7424.7|2
1727686930000|2024-09-30 09:02:10|7432.2|7424.2|7423.7|7415.7|7432.9|7424.2|7422.4|7415.2|4
1727686940000|2024-09-30 09:02:20|7423.5|7415.5|7408.7|7402.7|7423.5|7415.5|7408.2|7402.2|11
1727686950000|2024-09-30 09:02:30|7409.2|7401.2|7408.7|7400.7|7409.2|7401.2|7404.9|7398.9|5
1727686960000|2024-09-30 09:02:40|7408.5|7400.5|7408.5|7400.5|7408.5|7400.5|7408.5|7400.5|0
1727686980000|2024-09-30 09:03:00|7408.7|7400.7|7393.7|7387.7|7409.2|7401.2|7393.7|7385.7|7
1727686990000|2024-09-30 09:03:10|7395.4|7389.4|7397.9|7389.9|7399.4|7389.9|7393.9|7386.4|4
1727687000000|2024-09-30 09:03:20|7397.7|7391.7|7400.9|7392.9|7401.2|7393.2|7397.7|7391.7|2
1727687010000|2024-09-30 09:03:30|7401.4|7393.4|7405.6|7393.6|7407.9|7398.4|7400.7|7393.4|10
1727687020000|2024-09-30 09:03:40|7406.1|7394.1|7405.1|7393.1|7406.9|7398.6|7404.1|7392.1|4
1727687030000|2024-09-30 09:03:50|7406.9|7394.9|7400.6|7394.6|7406.9|7395.9|7400.6|7393.1|0
1727687040000|2024-09-30 09:04:00|7399.9|7393.9|7398.9|7390.9|7401.4|7393.9|7398.6|7388.9|3
1727687050000|2024-09-30 09:04:10|7399.2|7393.2|7399.7|7391.7|7409.2|7397.2|7399.2|7388.9|14
1727687060000|2024-09-30 09:04:20|7402.2|7390.2|7401.7|7393.7|7402.4|7394.9|7399.9|7389.4|1
1727687070000|2024-09-30 09:04:30|7407.4|7399.4|7407.2|7399.2|7407.4|7401.2|7406.2|7399|9
1727687080000|2024-09-30 09:04:40|7407|7401|7404.2|7392.2|7407.7|7401|7404|7392|2
1727687090000|2024-09-30 09:04:50|7395.4|7389.4|7392.2|7384.2|7395.4|7389.4|7391.4|7381.7|7
1727687100000|2024-09-30 09:05:00|7394.4|7382.4|7379.4|7367.4|7394.4|7387.7|7378.1|7366.9|6
1727687110000|2024-09-30 09:05:10|7379.1|7367.1|7380.9|7368.9|7380.9|7374.4|7376.9|7364.9|11
1727687120000|2024-09-30 09:05:20|7381.4|7369.4|7383.4|7371.4|7383.4|7371.4|7381.4|7369.4|0
1727687130000|2024-09-30 09:05:30|7384.9|7372.9|7384.9|7372.9|7385.2|7373.2|7384.9|7372.9|0
1727687140000|2024-09-30 09:05:40|7385.2|7373.2|7383.9|7371.9|7385.2|7373.2|7383.7|7371.7|0
1727687150000|2024-09-30 09:05:50|7385.2|7373.2|7390.5|7378.5|7390.7|7378.7|7384.7|7372.7|1
1727687160000|2024-09-30 09:06:00|7391.5|7379.5|7393|7381|7393|7381|7388.5|7378.7|0
1727687170000|2024-09-30 09:06:10|7392.4|7380.4|7395.5|7383.5|7401.7|7389.7|7389.4|7379.9|1
1727687180000|2024-09-30 09:06:20|7389.7|7377.7|7387.4|7375.4|7390.4|7378.4|7387.4|7375.4|1
1727687190000|2024-09-30 09:06:30|7386.7|7374.7|7385|7373|7388.4|7376.4|7384.5|7372.5|3
1727687200000|2024-09-30 09:06:40|7384.9|7372.9|7374.2|7362.2|7384.9|7372.9|7374.2|7362.2|2
1727687210000|2024-09-30 09:06:50|7374.4|7362.4|7371.2|7359.2|7374.4|7362.4|7369.2|7357.2|1
1727687220000|2024-09-30 09:07:00|7371|7359|7370.9|7362.9|7372.2|7362.9|7365.4|7358.5|4
1727687230000|2024-09-30 09:07:10|7370.7|7358.7|7372.9|7360.9|7372.9|7360.9|7370.7|7358.7|2
1727687240000|2024-09-30 09:07:20|7377.2|7365.2|7384.7|7372.7|7384.7|7372.7|7376.4|7364.4|4
1727687250000|2024-09-30 09:07:30|7385|7373|7377.7|7365.7|7385|7374.7|7377.7|7365.7|1
1727687260000|2024-09-30 09:07:40|7377.4|7365.4|7378.7|7366.7|7378.7|7366.7|7377|7365|0
1727687270000|2024-09-30 09:07:50|7379.7|7367.7|7377.5|7365.5|7379.7|7367.7|7376.7|7364.7|0
1727687280000|2024-09-30 09:08:00|7377.2|7365.2|7366.9|7358.9|7377.2|7365.2|7362.1|7355.1|5
1727687290000|2024-09-30 09:08:10|7364.9|7357.9|7362.4|7356.4|7366.1|7357.9|7362.4|7353.2|2
1727687300000|2024-09-30 09:08:20|7362.9|7350.9|7359.4|7351.4|7362.9|7351.4|7359.4|7350.2|1
1727687310000|2024-09-30 09:08:30|7361.2|7349.2|7363.2|7355.2|7364.2|7355.2|7358.7|7348.7|1
1727687320000|2024-09-30 09:08:40|7365.4|7357.4|7356.9|7348.9|7365.4|7357.4|7351.4|7339.4|9
1727687330000|2024-09-30 09:08:50|7362.2|7350.2|7364|7352|7364.7|7354.2|7362.2|7350.2|2
1727687340000|2024-09-30 09:09:00|7363.7|7351.7|7352.2|7340.2|7363.7|7353.4|7349.7|7339.9|3
1727687350000|2024-09-30 09:09:10|7351.7|7339.7|7320|7308|7354.2|7342.2|7318.8|7306.8|29
1727687360000|2024-09-30 09:09:20|7319.8|7307.8|7296.1|7288.1|7319.8|7307.8|7294.6|7285.9|64
1727687370000|2024-09-30 09:09:30|7293.9|7287.9|7291.9|7285.9|7303.1|7293.4|7291.6|7284.9|5
1727687380000|2024-09-30 09:09:40|7291.6|7285.6|7299.9|7287.9|7304.7|7292.7|7291.6|7285.6|6
1727687390000|2024-09-30 09:09:50|7299.6|7287.6|7296.6|7288.6|7304.2|7293.4|7295.1|7286.1|18
1727687400000|2024-09-30 09:10:00|7296.3|7288.3|7291.3|7279.3|7297.4|7289.1|7281.6|7269.6|11
1727687410000|2024-09-30 09:10:10|7292.8|7280.8|7295.9|7283.9|7297.2|7285.4|7287.4|7275.4|11
1727687420000|2024-09-30 09:10:20|7297.4|7285.4|7302.5|7290.5|7308.9|7296.9|7297.4|7285.4|2
1727687430000|2024-09-30 09:10:30|7303.5|7291.5|7311.2|7299.2|7312.5|7300.5|7303.2|7291.2|1
1727687440000|2024-09-30 09:10:40|7308.7|7300.7|7299.4|7287.4|7308.7|7300.7|7298.7|7286.7|8
1727687450000|2024-09-30 09:10:50|7299.7|7287.7|7313.8|7301.8|7314|7302|7299.2|7287.2|3
1727687460000|2024-09-30 09:11:00|7313.2|7301.2|7315.2|7303.2|7319.5|7307.5|7307.7|7298.8|6
1727687470000|2024-09-30 09:11:10|7314.7|7302.7|7313|7301|7314.7|7302.7|7311.2|7299.2|2
1727687480000|2024-09-30 09:11:20|7314.3|7302.3|7317.3|7305.3|7317.3|7305.3|7312.2|7300.2|3
1727687490000|2024-09-30 09:11:30|7315.2|7307.2|7317.3|7305.3|7317.3|7307.2|7313.8|7304.3|0
1727687500000|2024-09-30 09:11:40|7317.8|7305.8|7314.3|7302.3|7317.8|7305.8|7311.8|7302.3|4
1727687510000|2024-09-30 09:11:50|7314.6|7302.6|7312.2|7300.2|7315.3|7303.8|7307.5|7299.5|10
1727687520000|2024-09-30 09:12:00|7311.5|7299.5|7300|7288|7311.5|7299.5|7300|7288|2
1727687530000|2024-09-30 09:12:10|7299.2|7287.2|7304.3|7292.3|7306.8|7294.8|7297.9|7285.9|2
1727687540000|2024-09-30 09:12:20|7304.5|7292.5|7308|7296|7309.2|7297.2|7302|7292.5|10
1727687550000|2024-09-30 09:12:30|7307.7|7295.7|7309.2|7297.2|7310.7|7298.7|7307.5|7295.5|0
1727687560000|2024-09-30 09:12:40|7312.4|7300.4|7309.7|7297.7|7312.4|7300.4|7309.4|7297.4|2
1727687570000|2024-09-30 09:12:50|7308.9|7296.9|7303.7|7295.7|7308.9|7296.9|7303.7|7294.5|0
1727687580000|2024-09-30 09:13:00|7302.4|7296.4|7301.9|7295.9|7302.9|7296.9|7301.9|7295.9|2
1727687590000|2024-09-30 09:13:10|7300.9|7288.9|7302.2|7290.2|7303.4|7291.4|7298.7|7286.7|19
1727687600000|2024-09-30 09:13:20|7301.9|7289.9|7303.2|7291.2|7303.2|7292.9|7300.4|7289.9|1
1727687610000|2024-09-30 09:13:30|7303.4|7291.4|7303.2|7291.2|7303.7|7291.7|7302.9|7290.9|0
1727687620000|2024-09-30 09:13:40|7301.9|7289.9|7298.2|7286.2|7301.9|7291.4|7298.2|7286.2|1
1727687630000|2024-09-30 09:13:50|7286.6|7274.6|7291.4|7279.4|7291.4|7279.4|7286.4|7274.4|7
1727687640000|2024-09-30 09:14:00|7291.2|7279.2|7292.4|7280.4|7292.4|7280.4|7286.6|7274.6|1
1727687650000|2024-09-30 09:14:10|7294.4|7282.4|7296.1|7284.1|7296.9|7284.9|7291.9|7279.9|1
1727687660000|2024-09-30 09:14:20|7297.6|7285.6|7301.4|7289.4|7301.4|7289.7|7297.2|7285.6|1
1727687670000|2024-09-30 09:14:30|7301.6|7289.6|7296.7|7284.7|7301.6|7289.6|7296.2|7284.2|0
1727687680000|2024-09-30 09:14:40|7292.3|7280.3|7284.9|7272.9|7292.3|7280.3|7284.9|7272.9|0
1727687690000|2024-09-30 09:14:50|7285.3|7273.3|7284.1|7272.1|7285.3|7273.3|7281.6|7269.6|1
1727687700000|2024-09-30 09:15:00|7283.1|7271.1|7276.1|7264.1|7283.8|7271.8|7276.1|7264.1|2
1727687710000|2024-09-30 09:15:10|7276.3|7264.3|7279.1|7271.1|7281.6|7271.1|7274.6|7264.3|1
1727687720000|2024-09-30 09:15:20|7281.1|7269.1|7283.6|7271.6|7284.6|7272.6|7278.3|7269.1|1
1727687730000|2024-09-30 09:15:30|7287.3|7275.3|7282.8|7270.8|7287.3|7275.3|7280.8|7268.8|1
1727687740000|2024-09-30 09:15:40|7281.8|7269.8|7277.8|7265.8|7281.8|7269.8|7274|7262|3
1727687750000|2024-09-30 09:15:50|7277|7265|7279|7267|7279|7267|7277|7265|0
1727687760000|2024-09-30 09:16:00|7278|7266|7267.8|7259.8|7278|7266|7266|7258|7
1727687770000|2024-09-30 09:16:10|7266.5|7258.5|7261.8|7249.8|7270.5|7258.5|7261.8|7249.8|19
1727687780000|2024-09-30 09:16:20|7262.3|7250.3|7252.8|7240.8|7263.6|7252.6|7251.3|7239.3|3
1727687790000|2024-09-30 09:16:30|7252.5|7240.5|7250.2|7238.2|7253|7241|7245.8|7233.8|7
1727687800000|2024-09-30 09:16:40|7247|7235|7243.5|7231.5|7247|7235|7241|7231.5|5
1727687810000|2024-09-30 09:16:50|7244|7232|7244|7232|7245.3|7233.3|7241|7229|4
1727687820000|2024-09-30 09:17:00|7244.3|7232.3|7239.5|7227.5|7247.5|7235.5|7238.5|7226.5|1
1727687830000|2024-09-30 09:17:10|7239|7227|7248|7236|7250.2|7238.2|7238.7|7226.7|2
1727687840000|2024-09-30 09:17:20|7246|7234|7249.7|7237.7|7250|7238|7246|7234|0
1727687850000|2024-09-30 09:17:30|7257|7245|7255|7243|7257|7245|7255|7243|4
1727687860000|2024-09-30 09:17:40|7254.5|7242.5|7257.5|7245.5|7258|7246|7254.5|7242.5|2
1727687880000|2024-09-30 09:18:00|7256.5|7244.5|7264.5|7252.5|7264.5|7252.5|7256.5|7244.5|1
1727687890000|2024-09-30 09:18:10|7265|7253|7262.8|7250.8|7265.8|7253.8|7262.3|7250.3|1
1727687900000|2024-09-30 09:18:20|7262.2|7250.2|7260.7|7248.7|7262.2|7250.2|7256.7|7244.7|1
1727687910000|2024-09-30 09:18:30|7261.3|7249.3|7263.2|7251.2|7263.2|7251.2|7261.2|7249.2|0
1727687920000|2024-09-30 09:18:40|7266|7254|7265.5|7253.5|7266.5|7254.5|7265|7253|0
1727687930000|2024-09-30 09:18:50|7263|7251|7274.5|7262.5|7275|7263|7263|7251|11
1727687940000|2024-09-30 09:19:00|7275.3|7263.3|7273.5|7261.5|7275.3|7263.3|7271.5|7259.5|2
1727687950000|2024-09-30 09:19:10|7271.8|7263.8|7269.5|7261.5|7273.5|7263.8|7269.5|7259|0
1727687960000|2024-09-30 09:19:20|7268.5|7262.5|7265.2|7253.2|7271.5|7262.5|7263.7|7251.7|4
1727687970000|2024-09-30 09:19:30|7264.9|7252.9|7280.2|7268.2|7280.2|7268.2|7263.7|7251.7|9
1727687980000|2024-09-30 09:19:40|7280|7268|7280.7|7268.7|7281|7271.5|7277.7|7265.7|8
1727687990000|2024-09-30 09:19:50|7279.7|7267.7|7279.5|7267.5|7284|7272.2|7272.7|7261.9|5
1727688000000|2024-09-30 09:20:00|7279.7|7267.7|7282.4|7270.4|7282.4|7270.4|7270.9|7258.9|7
1727688010000|2024-09-30 09:20:10|7281.7|7269.7|7280|7274|7283.5|7274|7278.2|7267.7|5
1727688020000|2024-09-30 09:20:20|7282.3|7270.3|7280.8|7272.8|7282.3|7273.5|7280|7269|0
1727688030000|2024-09-30 09:20:30|7280.5|7272.5|7288.2|7276.2|7288.2|7278.7|7280|7268.5|2
1727688040000|2024-09-30 09:20:40|7285|7277|7288.2|7276.2|7288.7|7277|7281.7|7275.2|1
1727688050000|2024-09-30 09:20:50|7285.2|7277.2|7286.7|7274.7|7286.7|7278.2|7283.7|7274|1
1727688060000|2024-09-30 09:21:00|7286.2|7274.2|7279.7|7271.7|7286.2|7274.2|7279.5|7271.2|1
1727688070000|2024-09-30 09:21:10|7280.2|7272.2|7280.4|7268.4|7280.9|7274.4|7277.9|7268.2|1
1727688080000|2024-09-30 09:21:20|7278.2|7270.2|7279.2|7267.2|7280.4|7270.2|7270.9|7260.9|3
1727688090000|2024-09-30 09:21:30|7290.2|7278.2|7290.7|7282.7|7291.7|7282.7|7287.9|7278.2|3
1727688100000|2024-09-30 09:21:40|7291.7|7279.7|7296.2|7288.2|7297.2|7288.2|7288.7|7279.7|2
1727688110000|2024-09-30 09:21:50|7297.2|7285.2|7292.9|7280.9|7297.2|7286.4|7291.4|7280.2|2
1727688120000|2024-09-30 09:22:00|7292.2|7284.2|7277.6|7271.6|7293.7|7286.2|7277.6|7271.1|11
1727688130000|2024-09-30 09:22:10|7278.8|7270.8|7281.8|7269.8|7282.6|7271.3|7278.8|7269.3|0
1727688140000|2024-09-30 09:22:20|7278.8|7266.8|7274.1|7262.1|7278.8|7266.8|7273.6|7261.6|1
1727688150000|2024-09-30 09:22:30|7271.1|7259.1|7273.9|7267.9|7275.6|7267.9|7270.6|7259.1|1
1727688160000|2024-09-30 09:22:40|7275.8|7263.8|7275.4|7263.4|7275.8|7263.8|7275.4|7263.4|0
1727688170000|2024-09-30 09:22:50|7275.1|7263.1|7275.1|7263.1|7275.1|7263.1|7275.1|7263.1|0
1727688180000|2024-09-30 09:23:00|7274.1|7262.1|7276.4|7264.4|7279.4|7269.1|7268.8|7260.8|6
1727688190000|2024-09-30 09:23:10|7276.1|7264.1|7273.9|7261.9|7276.3|7264.3|7273.9|7261.9|0
1727688200000|2024-09-30 09:23:20|7271.8|7259.8|7269.6|7257.6|7271.8|7261.9|7269.1|7257.3|1
1727688210000|2024-09-30 09:23:30|7270.1|7258.1|7271.3|7263.3|7271.8|7263.3|7267.9|7257.6|2
1727688220000|2024-09-30 09:23:40|7271.1|7263.1|7271.1|7263.1|7272.8|7263.1|7271.1|7260.8|0
1727688230000|2024-09-30 09:23:50|7272.6|7264.6|7271.6|7263.6|7272.6|7264.6|7271.6|7263.6|0
1727688240000|2024-09-30 09:24:00|7271.8|7263.8|7271.8|7263.8|7272|7264.1|7264.5|7256.8|4
1727688250000|2024-09-30 09:24:10|7272|7264|7272|7264|7273.8|7264|7271|7260.8|0
1727688260000|2024-09-30 09:24:20|7272.3|7264.3|7279.3|7271.3|7280.6|7272.1|7272.3|7264.3|1
1727688270000|2024-09-30 09:24:30|7282.6|7270.6|7280.8|7268.8|7286.6|7275.4|7280.3|7268.3|3
1727688280000|2024-09-30 09:24:40|7281.1|7269.1|7279.8|7267.8|7281.1|7275.1|7277.8|7265.8|2
1727688290000|2024-09-30 09:24:50|7278.8|7270.8|7279.3|7267.3|7281.1|7271.6|7276.8|7267.3|2
1727688300000|2024-09-30 09:25:00|7280.1|7268.1|7276.8|7264.8|7280.1|7270.1|7272.3|7264.8|2
1727688310000|2024-09-30 09:25:10|7277.3|7265.3|7275.8|7263.8|7277.8|7266.3|7274.3|7263.8|0
1727688320000|2024-09-30 09:25:20|7274.8|7262.8|7269.8|7263.8|7274.8|7264.5|7269.8|7262|0
1727688330000|2024-09-30 09:25:30|7270.3|7264.3|7268.5|7262.5|7270.8|7264.3|7268|7262|3
1727688340000|2024-09-30 09:25:40|7267.8|7261.8|7272.5|7260.5|7272.5|7263|7267.8|7260.5|1
1727688350000|2024-09-30 09:25:50|7270.3|7262.3|7267.8|7261.8|7270.3|7262.3|7267.8|7261.8|0
1727688360000|2024-09-30 09:26:00|7269|7263|7268.8|7256.8|7271|7263|7262.8|7250.8|8
1727688370000|2024-09-30 09:26:10|7269.8|7257.8|7253.2|7241.2|7270.5|7259.3|7252.5|7240.5|3
1727688380000|2024-09-30 09:26:20|7253.5|7241.5|7240.2|7232.2|7253.5|7242|7238.2|7228.4|4
1727688390000|2024-09-30 09:26:30|7240.5|7232.5|7234.7|7226.7|7243.5|7232.5|7234.7|7226.7|3
1727688400000|2024-09-30 09:26:40|7233.9|7227.9|7233.7|7227.7|7233.9|7227.9|7233.7|7227.7|0
1727688410000|2024-09-30 09:26:50|7232.9|7226.9|7231.2|7219.2|7237.5|7227|7228.2|7219.2|28
1727688420000|2024-09-30 09:27:00|7228.2|7216.2|7225.4|7217.4|7231.7|7219.7|7225.4|7216.2|7
1727688430000|2024-09-30 09:27:10|7225.7|7219.7|7212.7|7204.7|7226.2|7219.7|7212.7|7204.7|15
1727688440000|2024-09-30 09:27:20|7215.7|7203.7|7213.7|7201.7|7215.7|7205.4|7205.4|7196.2|10
1727688450000|2024-09-30 09:27:30|7211.4|7199.4|7207.5|7199.5|7213.9|7202.2|7206.2|7195.4|25
1727688460000|2024-09-30 09:27:40|7208.7|7200.7|7204.7|7196.7|7211.7|7202|7202.7|7195.7|20
1727688470000|2024-09-30 09:27:50|7190.3|7178.3|7186|7174|7193.3|7181.3|7185|7174|10
1727688480000|2024-09-30 09:28:00|7185|7173|7185.2|7173.2|7188.2|7181.7|7178.2|7166.2|9
1727688490000|2024-09-30 09:28:10|7185.4|7173.4|7186.4|7174.4|7187.9|7175.9|7185.4|7173.4|1
1727688500000|2024-09-30 09:28:20|7185.4|7177.4|7189.7|7177.7|7195.2|7183.2|7185.4|7175.9|8
1727688510000|2024-09-30 09:28:30|7190.7|7178.7|7177.9|7165.9|7190.7|7178.7|7177.9|7165.9|5
1727688520000|2024-09-30 09:28:40|7177.4|7165.4|7175.9|7163.9|7177.4|7165.4|7174.9|7162.9|5
1727688530000|2024-09-30 09:28:50|7175.7|7163.7|7180.5|7168.5|7180.5|7168.5|7170.2|7163.7|11
1727688540000|2024-09-30 09:29:00|7182.7|7170.7|7173.6|7161.6|7183.4|7171.4|7168.4|7161.1|19
1727688550000|2024-09-30 09:29:10|7169.8|7161.8|7171.1|7163.1|7171.1|7163.1|7169.8|7161.8|0
1727688560000|2024-09-30 09:29:20|7172.6|7160.6|7171.3|7163.3|7172.8|7164.1|7170.8|7159.8|1
1727688570000|2024-09-30 09:29:30|7171.8|7163.8|7179.1|7167.1|7179.1|7168.8|7171.8|7163.8|1
1727688580000|2024-09-30 09:29:40|7179.8|7167.8|7176.8|7164.8|7180.3|7170.1|7176.6|7164.8|1
1727688590000|2024-09-30 09:29:50|7174.1|7166.1|7174.6|7162.6|7176.3|7168.3|7171.6|7162.3|1
1727688600000|2024-09-30 09:30:00|7172.3|7164.3|7164.5|7156.5|7172.3|7164.3|7164.3|7154.5|2
1727688610000|2024-09-30 09:30:10|7164.8|7156.8|7145.1|7139.1|7168.8|7157.3|7133.3|7121.3|9
1727688620000|2024-09-30 09:30:20|7145.6|7139.6|7148.4|7140.4|7157.4|7145.4|7144.8|7137.6|14
1727688630000|2024-09-30 09:30:30|7146.6|7140.6|7142.6|7130.6|7148.3|7141.4|7140.1|7128.1|7
1727688640000|2024-09-30 09:30:40|7142.8|7130.8|7138|7126|7144.1|7132.1|7136.7|7124.7|5
1727688650000|2024-09-30 09:30:50|7137.5|7125.5|7139.7|7127.7|7140|7128.9|7131.9|7120.4|8
1727688660000|2024-09-30 09:31:00|7139.5|7127.5|7146.9|7134.9|7147.1|7135.1|7133.7|7121.9|5
1727688670000|2024-09-30 09:31:10|7148.3|7136.3|7147.4|7135.4|7155.9|7143.9|7146.9|7134.9|7
1727688680000|2024-09-30 09:31:20|7147.1|7135.1|7142.9|7130.9|7149.6|7137.6|7140.1|7128.1|6
1727688690000|2024-09-30 09:31:30|7144.1|7132.1|7155.5|7143.5|7155.5|7143.5|7144.1|7132.1|15
1727688700000|2024-09-30 09:31:40|7160.9|7148.9|7161.4|7149.4|7163.4|7153.7|7160.2|7148.2|3
1727688710000|2024-09-30 09:31:50|7161.9|7149.9|7163.2|7151.2|7166.7|7154.7|7161.9|7149.9|5
1727688720000|2024-09-30 09:32:00|7166.7|7154.7|7167.5|7155.5|7167.5|7155.5|7166.2|7154.2|5
1727688730000|2024-09-30 09:32:10|7168.2|7156.2|7167.3|7155.3|7168.5|7158.7|7165.2|7155|0
1727688740000|2024-09-30 09:32:20|7165.3|7159.3|7173.5|7161.5|7173.5|7161.5|7153.2|7141.2|13
1727688750000|2024-09-30 09:32:30|7174.5|7162.5|7179.3|7167.3|7179.6|7167.6|7174.3|7162.3|1
1727688760000|2024-09-30 09:32:40|7179.8|7167.8|7190.7|7178.7|7190.7|7180.9|7179.8|7167.8|52
1727688770000|2024-09-30 09:32:50|7196|7184|7185.5|7173.5|7196.8|7184.8|7184.2|7172.2|8
1727688780000|2024-09-30 09:33:00|7184.7|7172.7|7185.8|7173.8|7185.8|7173.8|7180.4|7168.4|16
1727688790000|2024-09-30 09:33:10|7186.3|7174.3|7186.5|7174.5|7188|7176|7186.3|7174.3|1
1727688800000|2024-09-30 09:33:20|7176.7|7164.7|7172.9|7160.9|7176.7|7167.5|7172.9|7160.9|16
1727688810000|2024-09-30 09:33:30|7172|7160|7165|7153|7173|7161|7163.2|7153|13
1727688820000|2024-09-30 09:33:40|7163.7|7151.7|7160.9|7148.9|7163.7|7151.7|7160.9|7148.9|5
1727688830000|2024-09-30 09:33:50|7160.2|7152.2|7166.7|7154.7|7169.2|7157.2|7152.9|7146.1|9
1727688840000|2024-09-30 09:34:00|7166.4|7154.4|7172|7160|7172|7160|7166.4|7154.4|1
1727688850000|2024-09-30 09:34:10|7170.5|7158.5|7174.3|7162.3|7174.3|7162.3|7170.5|7158.5|1
1727688860000|2024-09-30 09:34:20|7175.7|7163.7|7180|7168|7180|7168|7174.2|7162.2|2
1727688870000|2024-09-30 09:34:30|7179.8|7167.8|7181.5|7169.5|7182|7170|7177.5|7167.8|1
1727688880000|2024-09-30 09:34:40|7182.3|7170.3|7182|7170|7182.6|7170.6|7182|7170|0
1727688890000|2024-09-30 09:34:50|7181.8|7169.8|7181.8|7169.8|7182.5|7170.5|7181.3|7169.3|1
1727688900000|2024-09-30 09:35:00|7182|7170|7180.3|7168.3|7182|7170|7180.3|7168.3|0
1727688910000|2024-09-30 09:35:10|7179.5|7167.5|7179.5|7167.5|7179.5|7167.5|7178.8|7166.8|0
1727688920000|2024-09-30 09:35:20|7179|7167|7179.3|7171.3|7181|7171.3|7178.5|7166.5|2
1727688930000|2024-09-30 09:35:30|7185.6|7173.6|7187.3|7175.3|7187.8|7175.8|7185.6|7173.6|1
1727688940000|2024-09-30 09:35:40|7187.8|7175.8|7187.8|7175.8|7187.8|7175.8|7187.8|7175.8|0
1727688950000|2024-09-30 09:35:50|7186.6|7178.6|7196.6|7184.6|7196.6|7184.6|7186.6|7177.6|2
1727688960000|2024-09-30 09:36:00|7197.6|7185.6|7194.6|7182.6|7197.6|7185.6|7194.6|7182.6|0
1727688970000|2024-09-30 09:36:10|7194.5|7182.5|7193|7181|7194.5|7182.5|7193|7181|0
1727688980000|2024-09-30 09:36:20|7192.5|7180.5|7188.3|7176.3|7192.5|7180.5|7183.5|7172|2
1727688990000|2024-09-30 09:36:30|7190|7178|7190.5|7178.5|7190.7|7178.7|7190|7178|0
1727689000000|2024-09-30 09:36:40|7189.5|7177.5|7193.2|7181.2|7193.2|7181.2|7189.5|7177.5|0
1727689010000|2024-09-30 09:36:50|7192.7|7180.7|7198.3|7186.3|7198.3|7186.3|7192.2|7180.2|3
1727689020000|2024-09-30 09:37:00|7198.8|7186.8|7190.4|7178.4|7198.8|7186.8|7189|7178.4|7
1727689030000|2024-09-30 09:37:10|7190.7|7178.7|7187.6|7175.6|7192.7|7180.7|7187.6|7175.6|1
1727689040000|2024-09-30 09:37:20|7191|7179|7188.6|7176.6|7191.7|7179.7|7188.6|7176.6|1
1727689050000|2024-09-30 09:37:30|7190.2|7178.2|7204.2|7192.2|7204.2|7192.2|7190.2|7178.2|1
1727689060000|2024-09-30 09:37:40|7203.4|7191.4|7202.7|7194.7|7205.2|7194.7|7202.2|7191.4|1
1727689070000|2024-09-30 09:37:50|7204.9|7192.9|7200.2|7194.2|7205.2|7194.9|7200.2|7192.9|1
1727689080000|2024-09-30 09:38:00|7200.4|7194.4|7197.1|7185.1|7201.6|7194.4|7194.1|7184.6|8
1727689090000|2024-09-30 09:38:10|7197.3|7185.3|7191.1|7179.1|7197.3|7185.3|7191.1|7179.1|2
1727689100000|2024-09-30 09:38:20|7192.8|7180.8|7192.6|7180.6|7192.8|7180.8|7191.6|7179.6|2
1727689110000|2024-09-30 09:38:30|7192.8|7180.8|7191.3|7179.3|7194.3|7182.3|7191.3|7179.3|1
1727689120000|2024-09-30 09:38:40|7191.1|7179.1|7191.3|7179.3|7191.8|7179.8|7191.1|7179.1|1
1727689130000|2024-09-30 09:38:50|7190.3|7178.3|7196.6|7184.6|7196.6|7184.6|7187.8|7175.8|0
1727689140000|2024-09-30 09:39:00|7196.3|7184.3|7196.5|7184.5|7196.8|7185.8|7189.3|7181.3|3
1727689150000|2024-09-30 09:39:10|7196.3|7184.3|7193.8|7181.8|7196.8|7184.8|7193.8|7181.8|1
1727689160000|2024-09-30 09:39:20|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|0
1727689170000|2024-09-30 09:39:30|7191.3|7185.3|7195.1|7187.1|7196.8|7190.8|7191.3|7184.8|3
1727689180000|2024-09-30 09:39:40|7194.8|7186.8|7190.5|7178.5|7194.8|7186.8|7190.5|7178.5|3
1727689190000|2024-09-30 09:39:50|7188.5|7176.5|7184.8|7172.8|7189.5|7178.3|7183.7|7171.7|1
1727689200000|2024-09-30 09:40:00|7185.2|7173.2|7183.3|7171.3|7185.2|7173.5|7178.7|7168|6
1727689210000|2024-09-30 09:40:10|7184.7|7172.7|7186.3|7174.3|7186.3|7174.3|7183.5|7171.5|0
1727689220000|2024-09-30 09:40:20|7185.3|7173.3|7178.8|7166.8|7185.3|7173.3|7178.8|7166.8|2
1727689230000|2024-09-30 09:40:30|7180.3|7168.3|7180.3|7168.3|7180.3|7168.3|7178.5|7166.5|0
1727689240000|2024-09-30 09:40:40|7180|7168|7174.5|7162.5|7180|7168|7172.7|7160.7|4
1727689250000|2024-09-30 09:40:50|7173.5|7161.5|7181.7|7169.7|7182.3|7170.3|7173.5|7161.5|2
1727689260000|2024-09-30 09:41:00|7181.5|7169.5|7176.2|7168.2|7181.5|7170.7|7171.5|7165.5|1
1727689270000|2024-09-30 09:41:10|7184.8|7172.8|7184.6|7172.6|7186.6|7174.6|7184.5|7172.5|2
1727689280000|2024-09-30 09:41:20|7184.3|7172.3|7188.1|7176.1|7188.1|7176.1|7183.1|7171.1|1
1727689290000|2024-09-30 09:41:30|7187.6|7175.6|7180|7168|7187.6|7175.6|7179.6|7167.6|64
1727689300000|2024-09-30 09:41:40|7181.3|7169.3|7181.5|7169.5|7181.5|7169.5|7180.8|7168.8|2
1727689310000|2024-09-30 09:41:50|7179.3|7167.3|7178.3|7166.3|7179.3|7167.3|7176.7|7164.7|2
1727689320000|2024-09-30 09:42:00|7178.5|7166.5|7183.8|7171.8|7183.8|7171.8|7178.5|7166.5|1
1727689340000|2024-09-30 09:42:20|7181.3|7169.3|7178.5|7166.5|7181.3|7169.3|7178.3|7166.3|0
1727689350000|2024-09-30 09:42:30|7179|7167|7174.7|7162.7|7179|7167|7174.7|7162.7|1
1727689360000|2024-09-30 09:42:40|7174.5|7162.5|7176.3|7164.3|7176.5|7164.5|7174.5|7162.5|0
1727689370000|2024-09-30 09:42:50|7177.3|7165.3|7177.5|7165.5|7177.5|7165.5|7176.5|7164.5|0
1727689390000|2024-09-30 09:43:10|7176.5|7164.5|7176.5|7164.5|7176.5|7164.5|7175.5|7163.5|1
1727689400000|2024-09-30 09:43:20|7178|7166|7176.7|7164.7|7178|7166|7176.7|7164.7|0
1727689410000|2024-09-30 09:43:30|7175.5|7163.5|7180.5|7168.5|7180.5|7168.5|7175.5|7163.5|5
1727689420000|2024-09-30 09:43:40|7180.2|7168.2|7179.7|7167.7|7180.7|7168.7|7179.7|7167.7|0
1727689430000|2024-09-30 09:43:50|7181.7|7169.7|7185.8|7173.8|7185.8|7173.8|7181.7|7169.7|0
1727689440000|2024-09-30 09:44:00|7182.5|7170.5|7180.3|7168.3|7182.5|7170.5|7180.3|7168.3|1
1727689450000|2024-09-30 09:44:10|7181.5|7169.5|7180.3|7168.3|7181.5|7169.5|7180.3|7168.3|0
1727689460000|2024-09-30 09:44:20|7179.5|7167.5|7178.2|7166.2|7179.5|7167.5|7176|7164|0
1727689470000|2024-09-30 09:44:30|7177.5|7165.5|7171.7|7159.7|7178|7166|7171.7|7159.7|1
1727689480000|2024-09-30 09:44:40|7172.2|7160.2|7178.2|7166.2|7178.2|7166.2|7170.5|7158.5|1
1727689490000|2024-09-30 09:44:50|7186|7174|7185.5|7173.5|7186.5|7174.5|7185|7173|3
1727689500000|2024-09-30 09:45:00|7183.2|7175.2|7182.7|7170.7|7183.5|7175.2|7181.2|7169.2|0
1727689510000|2024-09-30 09:45:10|7183.8|7171.8|7183.2|7175.2|7185.7|7175.7|7181.7|7170.7|0
1727689520000|2024-09-30 09:45:20|7184.5|7172.5|7179|7167|7184.5|7172.5|7179|7167|0
1727689530000|2024-09-30 09:45:30|7186.8|7178.8|7186.8|7178.8|7186.8|7178.8|7186.8|7178.8|4
1727689540000|2024-09-30 09:45:40|7190.6|7178.6|7189.1|7181.1|7190.6|7181.1|7188.8|7178.6|0
1727689550000|2024-09-30 09:45:50|7188.6|7180.6|7189.1|7177.1|7189.1|7183.1|7187.6|7177.1|5
1727689560000|2024-09-30 09:46:00|7189.3|7177.3|7189.1|7177.1|7190.1|7180.6|7188.6|7177.1|1
1727689570000|2024-09-30 09:46:10|7189.4|7177.4|7185.8|7173.8|7189.4|7178.6|7185.8|7173.8|2
1727689580000|2024-09-30 09:46:20|7184.1|7176.1|7184.6|7176.6|7184.6|7176.6|7184.1|7176.1|0
1727689590000|2024-09-30 09:46:30|7184.8|7176.8|7184.3|7176.3|7184.8|7176.8|7184.3|7176.3|0
1727689600000|2024-09-30 09:46:40|7184.6|7176.6|7184.6|7176.6|7184.6|7176.6|7184.6|7176.6|10
1727689610000|2024-09-30 09:46:50|7183.3|7175.3|7192.3|7184.3|7192.3|7186.3|7183.3|7173.6|12
1727689620000|2024-09-30 09:47:00|7191.8|7185.8|7192.3|7180.3|7192.3|7185.8|7191.1|7180.3|3
1727689630000|2024-09-30 09:47:10|7192.6|7180.6|7189.6|7177.6|7192.6|7180.6|7189.6|7177.6|1
1727689640000|2024-09-30 09:47:20|7190.3|7182.3|7187.1|7179.1|7190.8|7182.3|7187.1|7177.6|2
1727689650000|2024-09-30 09:47:30|7187.3|7179.3|7190.1|7182.1|7190.6|7182.1|7186.6|7177.8|1
1727689660000|2024-09-30 09:47:40|7189.3|7181.3|7189.6|7181.6|7189.6|7181.6|7189.3|7181.3|1
1727689670000|2024-09-30 09:47:50|7188.8|7182.8|7187.6|7181.6|7189.3|7182.8|7187.6|7181.3|0
1727689680000|2024-09-30 09:48:00|7188.1|7176.1|7192.6|7180.6|7192.6|7180.6|7185.1|7173.8|3
1727689690000|2024-09-30 09:48:10|7191.8|7179.8|7189.3|7181.3|7192.8|7183.1|7188.3|7179.8|1
1727689700000|2024-09-30 09:48:20|7188.8|7180.8|7193.1|7181.1|7193.1|7182.3|7188.8|7180.1|2
1727689710000|2024-09-30 09:48:30|7192.8|7180.8|7190.8|7182.8|7192.8|7182.8|7190.8|7179.8|2
1727689720000|2024-09-30 09:48:40|7192.6|7180.6|7189.6|7181.6|7192.6|7182.3|7189.6|7180.1|0
1727689750000|2024-09-30 09:49:10|7189.5|7181.5|7189.3|7181.3|7189.5|7182.8|7188.8|7181.3|1
1727689760000|2024-09-30 09:49:20|7190.5|7182.5|7205.7|7193.7|7205.7|7197.3|7190.3|7182.5|4
1727689770000|2024-09-30 09:49:30|7204.9|7192.9|7204.7|7192.7|7204.9|7192.9|7203.9|7191.9|1
1727689780000|2024-09-30 09:49:40|7205.2|7193.2|7201.4|7193.4|7207.2|7195.2|7201.4|7192.4|0
1727689790000|2024-09-30 09:49:50|7199.7|7193.7|7193.4|7181.4|7199.7|7193.7|7193.4|7181.4|5
1727689800000|2024-09-30 09:50:00|7194.6|7182.6|7194.6|7182.6|7194.6|7182.6|7194.6|7182.6|0
1727689810000|2024-09-30 09:50:10|7194.1|7182.1|7193.6|7181.6|7194.1|7184.4|7192.2|7181.6|2
1727689820000|2024-09-30 09:50:20|7194.9|7182.9|7196.2|7184.2|7196.6|7184.6|7194.9|7182.9|3
1727689830000|2024-09-30 09:50:30|7195.7|7183.7|7196.4|7184.4|7196.4|7184.4|7195.7|7183.7|0
1727689840000|2024-09-30 09:50:40|7195.2|7187.2|7195.4|7187.4|7195.4|7187.4|7195.2|7187.2|0
1727689850000|2024-09-30 09:50:50|7202.7|7190.7|7203.4|7191.4|7203.4|7191.4|7201.9|7189.9|3
1727689860000|2024-09-30 09:51:00|7203.2|7191.2|7200.1|7188.1|7203.2|7191.2|7200.1|7188.1|1
1727689870000|2024-09-30 09:51:10|7198.7|7186.7|7190.1|7178.1|7198.7|7186.7|7189.9|7177.9|0
1727689880000|2024-09-30 09:51:20|7190.4|7178.4|7192.6|7180.6|7194.4|7182.4|7190.4|7178.4|0
1727689890000|2024-09-30 09:51:30|7190.8|7178.8|7191.6|7179.6|7192.4|7181.9|7189.9|7178.8|1
1727689900000|2024-09-30 09:51:40|7191.1|7179.1|7191.9|7179.9|7192.1|7180.1|7191.1|7179.1|0
1727689910000|2024-09-30 09:51:50|7191.3|7179.3|7190.8|7178.8|7191.3|7179.3|7190.8|7178.8|1
1727689920000|2024-09-30 09:52:00|7190.6|7178.6|7191.6|7179.6|7191.8|7181.8|7188.1|7178.3|2
1727689930000|2024-09-30 09:52:10|7192.6|7180.6|7188.1|7180.1|7192.6|7180.6|7187.3|7177.8|4
1727689940000|2024-09-30 09:52:20|7190.9|7178.9|7186.6|7178.6|7190.9|7178.9|7186.6|7177.3|0
1727689970000|2024-09-30 09:52:50|7187.1|7179.1|7189.6|7177.6|7190.1|7179.1|7187.1|7177.6|0
1727689980000|2024-09-30 09:53:00|7187.3|7179.3|7190.8|7178.8|7190.8|7179.8|7185.1|7177.3|2
1727690000000|2024-09-30 09:53:20|7190.6|7178.6|7195.4|7183.4|7195.4|7183.4|7186.8|7178.1|2
1727690010000|2024-09-30 09:53:30|7196.4|7184.4|7197.1|7185.1|7197.9|7185.9|7196.1|7184.1|0
1727690020000|2024-09-30 09:53:40|7195.6|7183.6|7198.9|7186.9|7198.9|7186.9|7195.6|7183.6|1
1727690030000|2024-09-30 09:53:50|7199.9|7187.9|7197.9|7191.9|7199.9|7191.9|7197.4|7186.9|4
1727690040000|2024-09-30 09:54:00|7198.1|7192.1|7203.1|7195.1|7204.9|7195.9|7198.1|7191.1|7
1727690050000|2024-09-30 09:54:10|7202.4|7196.4|7202.4|7196.4|7202.4|7196.4|7202.4|7196.4|0
1727690060000|2024-09-30 09:54:20|7202.9|7196.9|7203.6|7191.6|7203.6|7196.9|7202.9|7191.1|2
1727690070000|2024-09-30 09:54:30|7203.9|7191.9|7208.6|7196.6|7210.4|7198.4|7201.6|7191.1|5
1727690080000|2024-09-30 09:54:40|7206.9|7198.9|7205.1|7193.1|7210.6|7199.4|7200.4|7191.9|11
1727690090000|2024-09-30 09:54:50|7203.6|7197.6|7204.4|7192.4|7205.1|7197.6|7203.6|7192.4|1
1727690100000|2024-09-30 09:55:00|7201.8|7193.8|7209.6|7197.6|7210.3|7198.3|7201.8|7192.1|4
1727690110000|2024-09-30 09:55:10|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|0
1727690120000|2024-09-30 09:55:20|7211.1|7199.1|7211.4|7199.4|7211.4|7199.4|7210.9|7198.9|1
1727690130000|2024-09-30 09:55:30|7208.9|7200.9|7211.4|7199.4|7211.4|7200.9|7207.6|7195.6|3
1727690140000|2024-09-30 09:55:40|7214.4|7202.4|7214.3|7202.3|7214.4|7202.4|7212.9|7200.9|4
1727690150000|2024-09-30 09:55:50|7212.9|7200.9|7205.9|7193.9|7212.9|7200.9|7205.4|7193.4|5
1727690160000|2024-09-30 09:56:00|7205.4|7193.4|7200.8|7188.8|7205.4|7193.4|7200.1|7188.1|2
1727690170000|2024-09-30 09:56:10|7201.1|7189.1|7205.8|7193.8|7205.8|7193.8|7201.1|7189.1|1
1727690180000|2024-09-30 09:56:20|7206.6|7194.6|7207.3|7195.3|7207.6|7195.6|7206.1|7194.1|0
1727690190000|2024-09-30 09:56:30|7206.8|7194.8|7206.8|7194.8|7206.8|7194.8|7206.8|7194.8|0
1727690200000|2024-09-30 09:56:40|7204.8|7192.8|7203.1|7191.1|7204.8|7192.8|7201.6|7189.6|1
1727690210000|2024-09-30 09:56:50|7202.8|7190.8|7202.6|7190.6|7203.3|7191.3|7201|7189|4
1727690220000|2024-09-30 09:57:00|7203.1|7191.1|7209.1|7197.1|7209.1|7197.1|7202.6|7190.6|1
1727690230000|2024-09-30 09:57:10|7208.3|7196.3|7208.8|7196.8|7208.8|7196.8|7208.3|7196.3|1
1727690250000|2024-09-30 09:57:30|7208.6|7196.6|7209.1|7197.1|7209.6|7197.6|7208.6|7196.6|0
1727690270000|2024-09-30 09:57:50|7208.3|7196.3|7207.1|7195.1|7208.3|7197.6|7205.3|7195.1|2
1727690280000|2024-09-30 09:58:00|7206|7194|7206|7194|7206|7194|7206|7194|0
1727690290000|2024-09-30 09:58:10|7205.8|7193.8|7205.8|7193.8|7205.8|7193.8|7205.8|7193.8|0
1727690310000|2024-09-30 09:58:30|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|7200.8|7188.8|1
1727690320000|2024-09-30 09:58:40|7200.3|7188.3|7200.3|7188.3|7200.5|7188.5|7200|7188|1
1727690330000|2024-09-30 09:58:50|7198.8|7190.8|7200.5|7188.5|7200.5|7190.8|7198.8|7188.5|0
1727690340000|2024-09-30 09:59:00|7197|7189|7201.2|7189.2|7201.2|7189.3|7194.3|7188.3|6
1727690350000|2024-09-30 09:59:10|7201|7189|7203.5|7191.5|7203.5|7191.5|7200.7|7188.7|0
1727690360000|2024-09-30 09:59:20|7203.7|7191.7|7210.6|7198.6|7213.1|7201.1|7203.7|7191.7|5
1727690370000|2024-09-30 09:59:30|7211.1|7199.1|7212.1|7200.1|7212.1|7200.1|7211.1|7199.1|1
1727690380000|2024-09-30 09:59:40|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|0
1727690390000|2024-09-30 09:59:50|7211.4|7199.4|7209.3|7197.3|7211.4|7199.4|7209.3|7197.3|2
1727690400000|2024-09-30 10:00:00|7209.6|7197.6|7205.1|7193.1|7210.3|7198.3|7202.6|7190.6|1
1727690410000|2024-09-30 10:00:10|7205.3|7193.3|7205.3|7193.3|7205.3|7193.3|7204.3|7192.3|0
1727690430000|2024-09-30 10:00:30|7205.8|7193.8|7203.8|7195.8|7205.8|7196.3|7203.8|7192.6|1
1727690440000|2024-09-30 10:00:40|7204.3|7196.3|7204.1|7196.1|7204.3|7196.3|7204.1|7196.1|0
1727690450000|2024-09-30 10:00:50|7203.8|7195.8|7206.3|7194.3|7206.6|7199.8|7203.1|7194.3|1
1727690460000|2024-09-30 10:01:00|7203.8|7195.8|7203.8|7195.8|7205.8|7195.8|7203.8|7193.8|0
1727690470000|2024-09-30 10:01:10|7203.1|7195.1|7201.8|7189.8|7203.3|7195.3|7200.8|7188.8|4
1727690490000|2024-09-30 10:01:30|7202|7190|7205|7197|7205|7197|7202|7190|4
1727690500000|2024-09-30 10:01:40|7204.3|7196.3|7205.3|7193.3|7205.3|7196.3|7204.3|7193.3|1
1727690510000|2024-09-30 10:01:50|7203.3|7195.3|7203.3|7195.3|7203.3|7195.3|7203.3|7195.3|0
1727690520000|2024-09-30 10:02:00|7203.1|7195.1|7202.8|7196.8|7203.3|7196.8|7202.8|7195.1|1
1727690530000|2024-09-30 10:02:10|7203.1|7197.1|7202.3|7194.3|7208.3|7201.8|7202.3|7193.3|3
1727690550000|2024-09-30 10:02:30|7202|7194|7202|7194|7202|7194|7202|7194|0
1727690560000|2024-09-30 10:02:40|7202.5|7194.5|7202.5|7194.5|7202.5|7194.5|7202.5|7194.5|0
1727690580000|2024-09-30 10:03:00|7202.3|7194.3|7201.8|7195.8|7206|7196.3|7201.5|7189.5|2
1727690590000|2024-09-30 10:03:10|7209.3|7197.3|7210.3|7198.3|7210.3|7198.3|7209.3|7197.3|1
1727690600000|2024-09-30 10:03:20|7211.6|7205.6|7211.1|7199.1|7213.1|7206.4|7210.6|7199.1|9
1727690610000|2024-09-30 10:03:30|7209|7197|7207|7199|7209|7199|7207|7196.5|0
1727690620000|2024-09-30 10:03:40|7206.8|7198.8|7208|7196|7208|7198.8|7203.8|7196|2
1727690630000|2024-09-30 10:03:50|7208.5|7196.5|7208.3|7196.3|7208.5|7196.5|7208.3|7196.3|0
1727690640000|2024-09-30 10:04:00|7210.5|7198.5|7209.3|7201.3|7212.5|7201.3|7209.3|7198.5|2
1727690650000|2024-09-30 10:04:10|7209.5|7201.5|7210.8|7202.8|7213.8|7202.8|7209.5|7201.5|1
1727690660000|2024-09-30 10:04:20|7210.6|7202.6|7217.1|7209.1|7219.1|7209.4|7210.6|7202.6|3
1727690670000|2024-09-30 10:04:30|7213.1|7205.1|7213.3|7205.3|7216.1|7206.3|7213.1|7204.1|1
1727690680000|2024-09-30 10:04:40|7212.8|7204.8|7212.8|7204.8|7212.8|7204.8|7212.8|7204.8|0
1727690690000|2024-09-30 10:04:50|7212.6|7204.6|7209.6|7201.6|7212.6|7204.6|7208.8|7201.6|4
1727690700000|2024-09-30 10:05:00|7209.8|7201.8|7211|7199|7211|7201.8|7209|7198.5|1
1727690710000|2024-09-30 10:05:10|7211.1|7199.1|7210.8|7202.8|7211.1|7204.3|7209|7199.1|0
1727690720000|2024-09-30 10:05:20|7210.3|7202.3|7209.5|7201.5|7210.3|7202.3|7209.5|7201.5|0
1727690730000|2024-09-30 10:05:30|7210|7202|7209.8|7201.8|7210.3|7202.3|7209.5|7201.5|0
1727690740000|2024-09-30 10:05:40|7210|7202|7210|7202|7210|7202|7210|7202|0
1727690750000|2024-09-30 10:05:50|7210.5|7198.5|7211.3|7199.3|7211.3|7201|7209|7198.5|1
1727690760000|2024-09-30 10:06:00|7209.8|7201.8|7205.3|7193.3|7210.5|7201.8|7205.3|7193.3|1
1727690770000|2024-09-30 10:06:10|7204.8|7192.8|7204.8|7192.8|7204.8|7192.8|7204.8|7192.8|0
1727690780000|2024-09-30 10:06:20|7205.8|7193.8|7203.5|7195.5|7205.8|7195.5|7203.5|7193.8|1
1727690790000|2024-09-30 10:06:30|7203.1|7195.1|7200.8|7192.8|7203.1|7195.1|7200.8|7192.8|4
1727690800000|2024-09-30 10:06:40|7200.6|7192.6|7200.6|7192.6|7200.6|7192.6|7200.6|7192.6|0
1727690810000|2024-09-30 10:06:50|7202.1|7194.1|7202.1|7194.1|7202.1|7194.1|7202.1|7194.1|1
1727690820000|2024-09-30 10:07:00|7204.5|7196.5|7209.1|7197.1|7209.1|7197.1|7202.8|7196.5|2
1727690830000|2024-09-30 10:07:10|7208.8|7196.8|7208.6|7196.6|7209.1|7197.1|7208.1|7196.1|1
1727690850000|2024-09-30 10:07:30|7208.1|7196.1|7203.3|7195.3|7208.1|7196.1|7203.3|7194.3|0
1727690870000|2024-09-30 10:07:50|7206.6|7194.6|7203.5|7195.5|7206.6|7196.1|7203.5|7194|0
1727690880000|2024-09-30 10:08:00|7204.3|7196.3|7203.8|7195.8|7204.3|7196.3|7203.8|7195.8|0
1727690890000|2024-09-30 10:08:10|7203.5|7195.5|7203.5|7195.5|7203.5|7195.5|7203.5|7195.5|0
1727690900000|2024-09-30 10:08:20|7202.6|7194.6|7200.3|7194.3|7202.6|7194.6|7200.3|7194.3|2
1727690910000|2024-09-30 10:08:30|7198.8|7192.8|7200|7194|7200|7194|7198.1|7192.1|3
1727690920000|2024-09-30 10:08:40|7199.8|7193.8|7204.3|7196.3|7204.3|7196.3|7199.8|7193.8|1
1727690930000|2024-09-30 10:08:50|7208.8|7200.8|7208.5|7202.5|7208.8|7202.5|7208.5|7200.8|7
1727690940000|2024-09-30 10:09:00|7208.8|7202.8|7209.2|7197.2|7212.8|7203|7208|7196|1
1727690950000|2024-09-30 10:09:10|7207.7|7199.7|7212.7|7204.7|7212.7|7206|7207.2|7197|1
1727690960000|2024-09-30 10:09:20|7211.3|7205.3|7214.5|7208.5|7216.3|7209|7211.3|7204|2
1727690970000|2024-09-30 10:09:30|7215|7209|7218.8|7210.8|7218.8|7210.8|7215|7208.8|3
1727690980000|2024-09-30 10:09:40|7218|7212|7218|7212|7218|7212|7218|7212|0
1727690990000|2024-09-30 10:09:50|7218.3|7212.3|7218|7212|7218.3|7212.3|7218|7212|1
1727691000000|2024-09-30 10:10:00|7217.8|7211.8|7214.5|7208.5|7218.1|7211.8|7214.5|7206.1|4
1727691010000|2024-09-30 10:10:10|7214.8|7208.8|7212.7|7200.7|7214.8|7208.8|7211.5|7199.5|13
1727691020000|2024-09-30 10:10:20|7208.7|7202.7|7208.5|7202.5|7209|7203|7208.2|7200.7|1
1727691030000|2024-09-30 10:10:30|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|7208.7|7202.7|0
1727691050000|2024-09-30 10:10:50|7208|7202|7207|7201|7208.2|7202|7207|7196.2|3
1727691060000|2024-09-30 10:11:00|7206.2|7200.2|7201.9|7195.9|7206.2|7200.2|7201.9|7195.9|7
1727691070000|2024-09-30 10:11:10|7201.7|7195.7|7204.7|7196.7|7205|7197|7201.7|7195.7|4
1727691080000|2024-09-30 10:11:20|7205|7197|7209.5|7197.5|7209.5|7202.5|7205|7197|2
1727691090000|2024-09-30 10:11:30|7208.5|7196.5|7206.5|7198.5|7208.5|7198.5|7206.5|7196.5|0
1727691100000|2024-09-30 10:11:40|7206.2|7198.2|7212.8|7204.8|7212.8|7204.8|7205|7198.2|1
1727691110000|2024-09-30 10:11:50|7206.2|7200.2|7208.5|7200.5|7208.5|7200.5|7206.2|7200.2|1
1727691120000|2024-09-30 10:12:00|7211.7|7199.7|7209.7|7201.7|7211.7|7201.7|7209.7|7199.5|1
1727691130000|2024-09-30 10:12:10|7210|7202|7216|7204|7216|7204|7208.9|7199.7|2
1727691140000|2024-09-30 10:12:20|7215.2|7203.2|7218.5|7206.5|7218.8|7207|7214.8|7203.2|1
1727691150000|2024-09-30 10:12:30|7218|7206|7218|7206|7218|7206|7218|7206|0
1727691160000|2024-09-30 10:12:40|7216.5|7208.5|7217.3|7209.3|7218.8|7209.3|7216.5|7206.8|0
1727691180000|2024-09-30 10:13:00|7222|7210|7222.2|7210.2|7222.8|7213|7221|7210|0
1727691190000|2024-09-30 10:13:10|7222|7210|7222|7210|7222|7210|7222|7210|0
1727691200000|2024-09-30 10:13:20|7221.5|7209.5|7221.2|7209.2|7221.7|7209.7|7220.7|7208.7|0
1727691210000|2024-09-30 10:13:30|7220.5|7208.5|7220.5|7208.5|7221|7209|7220.5|7208.5|0
1727691220000|2024-09-30 10:13:40|7221|7209|7220.2|7212.2|7223.8|7215|7219.5|7209|2
1727691230000|2024-09-30 10:13:50|7220.8|7212.8|7220.5|7212.5|7220.8|7212.8|7220.5|7212.5|0
1727691240000|2024-09-30 10:14:00|7218.3|7210.3|7220.3|7208.3|7220.3|7210.3|7218.3|7207.2|1
1727691250000|2024-09-30 10:14:10|7218|7210|7217.5|7209.5|7218|7210|7217.5|7209.5|0
1727691270000|2024-09-30 10:14:30|7217.2|7209.2|7217.3|7209.3|7217.3|7209.3|7217.2|7209.2|0
1727691280000|2024-09-30 10:14:40|7217.2|7209.2|7217.3|7209.3|7219.5|7209.3|7217.2|7207.3|0
1727691300000|2024-09-30 10:15:00|7217|7209|7215|7209|7217.8|7209.8|7214.3|7208.3|2
1727691310000|2024-09-30 10:15:10|7214.3|7208.3|7215|7203|7215|7208.3|7211.5|7200.5|2
1727691320000|2024-09-30 10:15:20|7212|7204|7214.3|7202.3|7214.3|7204|7212|7202.3|0
1727691330000|2024-09-30 10:15:30|7213|7205|7213.5|7205.5|7213.5|7206.7|7212.7|7205|1
1727691340000|2024-09-30 10:15:40|7214|7206|7216.8|7204.8|7218.5|7208|7214|7203.8|2
1727691350000|2024-09-30 10:15:50|7214.5|7206.5|7213.5|7205.5|7214.5|7206.5|7213.5|7205.5|0
1727691360000|2024-09-30 10:16:00|7212|7206|7212|7206|7212|7206|7212|7206|0
1727691370000|2024-09-30 10:16:10|7210.8|7204.8|7212.5|7200.5|7212.5|7204.8|7210.8|7200.5|1
1727691380000|2024-09-30 10:16:20|7210.5|7202.5|7209.2|7201.2|7210.5|7202.5|7209.2|7201.2|0
1727691390000|2024-09-30 10:16:30|7204.7|7198.7|7211|7199|7211|7199|7204.7|7197|3
1727691400000|2024-09-30 10:16:40|7210.5|7198.5|7210|7198|7210.5|7198.5|7210|7198|0
1727691420000|2024-09-30 10:17:00|7210.2|7198.2|7207.2|7195.2|7210.2|7198.2|7207.2|7195.2|2
1727691430000|2024-09-30 10:17:10|7206|7198|7215.5|7207.5|7215.5|7208|7203.7|7196.7|1
1727691440000|2024-09-30 10:17:20|7215|7207|7212|7200|7215.7|7207|7212|7200|1
1727691450000|2024-09-30 10:17:30|7209.7|7201.7|7209.7|7201.7|7209.7|7201.7|7209.7|7201.7|0
1727691480000|2024-09-30 10:18:00|7209.5|7201.5|7212.5|7200.5|7213.7|7202.9|7209.5|7200.5|5
1727691490000|2024-09-30 10:18:10|7211.7|7199.7|7211.2|7199.2|7211.7|7199.7|7211.2|7199.2|0
1727691500000|2024-09-30 10:18:20|7211.5|7199.5|7204.2|7198.2|7211.5|7199.5|7203.5|7196.4|3
1727691510000|2024-09-30 10:18:30|7201.2|7195.2|7205|7197|7205.2|7199.2|7201.2|7195.2|11
1727691520000|2024-09-30 10:18:40|7205.5|7197.5|7204.2|7196.2|7206.5|7197.5|7202.9|7193.9|0
1727691530000|2024-09-30 10:18:50|7203.4|7195.4|7205.4|7197.4|7205.4|7197.4|7202.4|7195.4|1
1727691540000|2024-09-30 10:19:00|7205.2|7197.2|7209.5|7201.5|7212.5|7201.5|7204.9|7196.9|1
1727691550000|2024-09-30 10:19:10|7209.7|7201.7|7208.2|7200.2|7210|7201.7|7206.5|7198|4
1727691560000|2024-09-30 10:19:20|7207.5|7199.5|7207.2|7199.2|7209.7|7199.5|7207.2|7197.7|1
1727691570000|2024-09-30 10:19:30|7207|7199|7202.7|7194.7|7207|7199|7202.7|7193|6
1727691580000|2024-09-30 10:19:40|7202|7194|7206.7|7194.7|7206.7|7197|7202|7193.3|1
1727691590000|2024-09-30 10:19:50|7199.9|7193.9|7199.7|7191.7|7201.2|7194.2|7199.2|7191.7|2
1727691600000|2024-09-30 10:20:00|7196.8|7190.8|7191.3|7185.3|7197.8|7190.8|7191.3|7185.3|13
1727691610000|2024-09-30 10:20:10|7194.3|7186.3|7196.5|7188.5|7198.8|7188.5|7193|7186.3|2
1727691620000|2024-09-30 10:20:20|7198.3|7186.3|7198.3|7186.3|7198.3|7188|7196|7185.5|0
1727691630000|2024-09-30 10:20:30|7195.8|7187.8|7199.8|7187.8|7199.8|7189.5|7195.8|7187.8|1
1727691640000|2024-09-30 10:20:40|7200.7|7188.7|7201.8|7193.8|7205.5|7193.8|7199.5|7188.7|2
1727691650000|2024-09-30 10:20:50|7200.5|7192.5|7195|7183|7200.8|7192.8|7187.7|7179.7|8
1727691660000|2024-09-30 10:21:00|7195.2|7183.2|7195.5|7183.5|7197|7186.7|7192|7183|0
1727691670000|2024-09-30 10:21:10|7191.7|7183.7|7195|7183|7196|7184|7191.7|7183|1
1727691680000|2024-09-30 10:21:20|||||||||1
1727691690000|2024-09-30 10:21:30|7194.4|7182.4|7194.2|7182.2|7194.4|7182.4|7194.2|7182.2|0
1727691700000|2024-09-30 10:21:40|7194.7|7182.7|7195.7|7183.7|7195.7|7183.7|7192.9|7180.9|0
1727691720000|2024-09-30 10:22:00|7195.4|7183.4|7194.7|7182.7|7195.4|7183.4|7193|7181|1
1727691730000|2024-09-30 10:22:10|7194.9|7182.9|7194.4|7182.4|7194.9|7182.9|7194.4|7182.4|0
1727691750000|2024-09-30 10:22:30|7191.9|7183.9|7194.7|7186.7|7195.7|7186.7|7191.9|7182.5|0
1727691770000|2024-09-30 10:22:50|7198.7|7187|7199.4|7187.4|7199.7|7187.7|7198.7|7187|1
1727691780000|2024-09-30 10:23:00|7199.2|7187.2|7190.4|7182.4|7199.2|7187.2|7187.7|7180.7|1
1727691790000|2024-09-30 10:23:10|7191.9|7179.9|7192.7|7180.7|7192.7|7180.7|7191.9|7179.9|1
1727691800000|2024-09-30 10:23:20|7194|7182|7193.7|7181.7|7194|7184|7192|7181.7|0
1727691810000|2024-09-30 10:23:30|7195.5|7183.5|7197.7|7189.7|7200.2|7190.5|7195.5|7183.5|1
1727691820000|2024-09-30 10:23:40|7197.5|7189.5|7197.5|7189.5|7197.5|7189.5|7197.5|7189.5|0
1727691830000|2024-09-30 10:23:50|7197.2|7189.2|7201.2|7189.2|7201.2|7189.5|7196.7|7188.2|0
1727691840000|2024-09-30 10:24:00|7201.5|7189.5|7201.2|7189.2|7202|7191.2|7199|7189.2|0
1727691860000|2024-09-30 10:24:20|7208|7196|7208|7196|7208|7196|7208|7196|5
1727691870000|2024-09-30 10:24:30|7207.8|7195.8|7209|7197|7209|7197|7207.8|7195.8|0
1727691880000|2024-09-30 10:24:40|7209.5|7197.5|7206|7200|7209.8|7200.8|7206|7197.5|1
1727691890000|2024-09-30 10:24:50|7205.7|7197.7|7205.7|7197.7|7205.7|7197.7|7205.7|7197.7|1
1727691900000|2024-09-30 10:25:00|7204.8|7196.8|7211.5|7199.5|7211.5|7201.2|7204.8|7196.8|1
1727691910000|2024-09-30 10:25:10|7211.8|7199.8|7209.8|7203.8|7211.8|7203.8|7209.8|7199.8|0
1727691920000|2024-09-30 10:25:20|7210.3|7204.3|7210.3|7204.3|7210.3|7204.3|7210.3|7204.3|13
1727691930000|2024-09-30 10:25:30|7205.7|7197.7|7211.5|7199.5|7211.5|7199.5|7203.7|7191.7|32
1727691940000|2024-09-30 10:25:40|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|0
1727691950000|2024-09-30 10:25:50|7212.5|7200.5|7212.3|7200.3|7212.5|7200.5|7212.3|7200.3|1
1727691960000|2024-09-30 10:26:00|7212.5|7200.5|7212.5|7200.5|7212.5|7200.5|7212.5|7200.5|0
1727691970000|2024-09-30 10:26:10|7208.7|7200.7|7210.7|7202.7|7210.7|7202.7|7208.7|7200.7|0
1727691980000|2024-09-30 10:26:20|7213.5|7201.5|7216.2|7204.2|7216.2|7204.2|7213.5|7201.5|1
1727691990000|2024-09-30 10:26:30|7216|7204|7216|7204|7216|7204|7216|7204|0
1727692000000|2024-09-30 10:26:40|7214.7|7202.7|7214.5|7202.5|7214.7|7202.7|7214.5|7202.5|0
1727692020000|2024-09-30 10:27:00|7214.7|7202.7|7214.7|7202.7|7214.7|7202.7|7214.7|7202.7|0
1727692030000|2024-09-30 10:27:10|7214.5|7202.5|7213|7201|7214.5|7203.5|7211.5|7199.7|1
1727692040000|2024-09-30 10:27:20|7213.5|7201.5|7215.2|7203.2|7215.2|7203.2|7205.9|7193.9|4
1727692050000|2024-09-30 10:27:30|7216.5|7204.5|7216|7204|7217|7205|7216|7204|3
1727692070000|2024-09-30 10:27:50|7218.2|7206.2|7217|7209|7219.2|7209|7217|7205.7|0
1727692080000|2024-09-30 10:28:00|7216.5|7208.5|7216.5|7208.5|7219.5|7208.5|7216.5|7206.8|1
1727692090000|2024-09-30 10:28:10|7215.7|7207.7|7216.5|7208.5|7216.5|7208.5|7215.7|7207.7|2
1727692100000|2024-09-30 10:28:20|7216.7|7208.7|7214.7|7202.7|7216.7|7208.7|7213.7|7202.7|3
1727692110000|2024-09-30 10:28:30|7216|7204|7216.5|7204.5|7216.5|7204.5|7216|7204|0
1727692120000|2024-09-30 10:28:40|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|0
1727692130000|2024-09-30 10:28:50|7215.7|7203.7|7215.7|7203.7|7215.7|7203.7|7215.7|7203.7|0
1727692140000|2024-09-30 10:29:00|7216.2|7204.2|7214.5|7202.5|7217|7207|7214.5|7202.5|0
1727692160000|2024-09-30 10:29:20|7213|7205|7212.5|7204.5|7214.7|7205|7212.5|7201.2|2
1727692170000|2024-09-30 10:29:30|||||||||1
1727692180000|2024-09-30 10:29:40|7212.2|7204.2|7212.2|7204.2|7212.2|7204.2|7212.2|7204.2|0
1727692190000|2024-09-30 10:29:50|7209.9|7201.9|7209.9|7201.9|7209.9|7201.9|7209.9|7201.9|1
1727692200000|2024-09-30 10:30:00|7210.2|7202.2|7210.4|7202.4|7210.4|7202.4|7209.9|7201.9|0
1727692210000|2024-09-30 10:30:10|7211.2|7203.2|7213.4|7201.4|7213.4|7204.4|7210.4|7201.4|0
1727692230000|2024-09-30 10:30:30|7215.7|7203.7|7216.9|7204.9|7216.9|7204.9|7215.7|7203.7|2
1727692240000|2024-09-30 10:30:40|7217.2|7205.2|7219.4|7207.4|7219.4|7207.4|7217.2|7205.2|2
1727692250000|2024-09-30 10:30:50|7218.9|7206.9|7218.4|7206.4|7218.9|7206.9|7218.4|7206.4|2
1727692260000|2024-09-30 10:31:00|7218.9|7206.9|7217.7|7209.7|7218.9|7210.2|7217.7|7206.9|0
1727692270000|2024-09-30 10:31:10|7217.4|7209.4|7217.4|7209.4|7217.4|7209.4|7217.4|7209.4|0
1727692280000|2024-09-30 10:31:20|7218.4|7212.4|7218.4|7212.4|7218.4|7212.4|7218.4|7212.4|0
1727692310000|2024-09-30 10:31:50|7219.2|7211.2|7230.2|7218.2|7230.7|7219.5|7218.7|7211.2|2
1727692320000|2024-09-30 10:32:00|7230|7218|7227|7219|7230|7219|7227|7217.7|0
1727692330000|2024-09-30 10:32:10|7222.2|7214.2|7223|7215|7223|7215|7222.2|7214.2|2
1727692340000|2024-09-30 10:32:20|7225.2|7213.2|7224.2|7216.2|7225.7|7216.4|7223.9|7213.2|0
1727692350000|2024-09-30 10:32:30|7223.9|7215.9|7223.9|7215.9|7223.9|7215.9|7223.9|7215.9|0
1727692360000|2024-09-30 10:32:40|7222.7|7216.7|7224.7|7216.7|7224.7|7216.7|7222.4|7216.4|3
1727692370000|2024-09-30 10:32:50|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|7224.2|7218.2|0
1727692380000|2024-09-30 10:33:00|7223.9|7217.9|7221.4|7213.4|7225.4|7217.9|7220.2|7212.2|3
1727692390000|2024-09-30 10:33:10|7222.2|7214.2|7222.2|7214.2|7222.2|7214.2|7222.2|7214.2|0
1727692400000|2024-09-30 10:33:20|7222.4|7214.4|7232.7|7220.7|7233.8|7224.3|7222.4|7214.4|4
1727692410000|2024-09-30 10:33:30|7231.7|7219.7|7232.7|7220.7|7233.5|7221.5|7230.8|7218.8|0
1727692420000|2024-09-30 10:33:40|7232.5|7220.5|7236|7224|7237|7225|7231|7220.5|5
1727692430000|2024-09-30 10:33:50|7234.7|7226.7|7225.2|7219.2|7234.7|7226.7|7224.9|7218.2|2
1727692440000|2024-09-30 10:34:00|7225.4|7217.4|7222.4|7210.4|7225.4|7217.4|7222.4|7210.4|3
1727692450000|2024-09-30 10:34:10|7219.7|7211.7|7219.9|7211.9|7219.9|7211.9|7219.7|7211.7|0
1727692460000|2024-09-30 10:34:20|7219.4|7211.4|7224.2|7212.2|7224.2|7212.2|7219.4|7210.7|1
1727692470000|2024-09-30 10:34:30|7223.9|7211.9|7222.4|7210.4|7223.9|7213|7220.4|7210.4|0
1727692480000|2024-09-30 10:34:40|7220.4|7212.4|7221.9|7209.9|7222.9|7213.4|7220.4|7209.9|0
1727692490000|2024-09-30 10:34:50|7222.9|7210.9|7221.2|7213.2|7223.9|7213.2|7221.2|7210.9|0
1727692500000|2024-09-30 10:35:00|7222.9|7210.9|7216.6|7204.6|7222.9|7212.2|7211.1|7204.6|6
1727692510000|2024-09-30 10:35:10|7216.9|7204.9|7219.4|7211.4|7221.2|7213.2|7216.9|7204.9|4
1727692520000|2024-09-30 10:35:20|7218.4|7210.4|7216.6|7204.6|7220.2|7210.4|7215.4|7204.4|3
1727692530000|2024-09-30 10:35:30|7216.9|7204.9|7213.9|7205.9|7216.9|7206.6|7213.7|7204.2|0
1727692540000|2024-09-30 10:35:40|7213.7|7205.7|7213.7|7205.7|7213.7|7205.7|7213.7|7205.7|0
1727692550000|2024-09-30 10:35:50|7213.9|7205.9|7214.2|7206.2|7214.2|7206.2|7213.9|7205.9|0
1727692560000|2024-09-30 10:36:00|7217.2|7205.2|7214.7|7206.7|7217.9|7206.7|7214.7|7205.2|4
1727692570000|2024-09-30 10:36:10|7215.9|7203.9|7212.6|7204.6|7215.9|7205.4|7212.6|7202.4|1
1727692580000|2024-09-30 10:36:20|7214.4|7206.4|7214.4|7202.4|7215.1|7206.4|7212.4|7202.1|1
1727692590000|2024-09-30 10:36:30|7215.1|7203.1|7211.6|7203.6|7215.1|7203.6|7211.6|7202.6|0
1727692620000|2024-09-30 10:37:00|7211.9|7203.9|7209.6|7197.6|7211.9|7203.9|7204.8|7196.8|2
1727692630000|2024-09-30 10:37:10|7208.6|7196.6|7212.6|7204.6|7213.6|7204.6|7206.6|7196.3|1
1727692640000|2024-09-30 10:37:20|7214.1|7202.1|7216.3|7208.3|7218.6|7208.6|7214.1|7202.1|0
1727692650000|2024-09-30 10:37:30|7216.6|7208.6|7220.3|7208.3|7220.8|7208.8|7216.6|7206.8|0
1727692660000|2024-09-30 10:37:40|7213|7201|7213|7201|7213.8|7201.8|7212.5|7200.5|1
1727692670000|2024-09-30 10:37:50|7211.5|7203.5|7211.8|7203.8|7214|7203.8|7211.5|7202|0
1727692680000|2024-09-30 10:38:00|7211.5|7203.5|7212|7200|7213|7203.5|7210.3|7199.5|1
1727692690000|2024-09-30 10:38:10|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|0
1727692700000|2024-09-30 10:38:20|7211|7199|7207.2|7195.2|7211|7199|7207.2|7195.2|2
1727692710000|2024-09-30 10:38:30|7207.5|7195.5|7204.7|7192.7|7207.5|7195.5|7204.7|7192.7|0
1727692720000|2024-09-30 10:38:40|7205|7193|7201.7|7189.7|7205|7193|7201.7|7189.7|3
1727692730000|2024-09-30 10:38:50|7202.4|7190.4|7200.9|7192.9|7203.4|7192.9|7200.7|7190.2|0
1727692740000|2024-09-30 10:39:00|7201.2|7193.2|7198.4|7190.4|7201.6|7193.2|7198.1|7187.4|0
1727692750000|2024-09-30 10:39:10|7200.4|7188.4|7198.4|7192.4|7200.4|7192.4|7198.1|7188.4|0
1727692760000|2024-09-30 10:39:20|7197.9|7190.4|7197.9|7189.9|7197.9|7190.4|7197.9|7189.9|1
1727692770000|2024-09-30 10:39:30|7197.1|7191.1|7197.1|7191.1|7197.1|7191.1|7197.1|7191.1|0
1727692780000|2024-09-30 10:39:40|7197.9|7191.9|7198.6|7186.6|7198.6|7191.9|7197.9|7186.4|2
1727692790000|2024-09-30 10:39:50|7197.1|7189.1|7200.4|7188.4|7200.4|7191.7|7196.4|7186.4|2
1727692800000|2024-09-30 10:40:00|7199.9|7187.9|7197.2|7189.2|7200.4|7190.2|7197.2|7187.7|0
1727692810000|2024-09-30 10:40:10|7197.4|7189.4|7196.2|7188.2|7197.4|7189.4|7195.4|7188.2|1
1727692850000|2024-09-30 10:40:50|7195.7|7189.7|7196.2|7188.2|7196.9|7189.7|7195.4|7188.2|1
1727692860000|2024-09-30 10:41:00|7195.9|7187.9|7195.9|7187.9|7195.9|7187.9|7195.9|7187.9|0
1727692880000|2024-09-30 10:41:20|7194.4|7188.4|7193.1|7185.1|7194.4|7188.4|7191.4|7185.1|3
1727692890000|2024-09-30 10:41:30|7193.4|7185.4|7192.1|7186.1|7193.4|7186.1|7192.1|7185.4|1
1727692900000|2024-09-30 10:41:40|7191.6|7185.6|7191.6|7185.6|7191.6|7185.6|7190.9|7184.9|1
1727692910000|2024-09-30 10:41:50|7191.9|7185.9|7191.6|7185.6|7191.9|7185.9|7191.6|7185.6|1
1727692920000|2024-09-30 10:42:00|7192.1|7186.1|7194.4|7186.4|7194.4|7187.4|7192.1|7186.1|2
1727692930000|2024-09-30 10:42:10|7194.1|7186.1|7193.4|7185.4|7194.1|7186.1|7193.4|7185.4|0
1727692940000|2024-09-30 10:42:20|7192.9|7186.9|7191.9|7185.9|7193.6|7186.9|7191.6|7185.1|0
1727692950000|2024-09-30 10:42:30|7191.6|7185.6|7191.6|7185.6|7191.6|7185.6|7191.6|7185.6|0
1727692980000|2024-09-30 10:43:00|7191.9|7185.9|7183.6|7177.6|7191.9|7185.9|7183.6|7177.3|8
1727692990000|2024-09-30 10:43:10|7184.8|7176.8|7184.8|7176.8|7184.8|7176.8|7184.8|7176.8|1
1727693010000|2024-09-30 10:43:30|7185.8|7177.8|7187.3|7179.3|7187.3|7179.3|7185.3|7177.3|0
1727693020000|2024-09-30 10:43:40|7188.6|7176.6|7185.6|7177.6|7188.6|7177.6|7185.6|7176.6|1
1727693030000|2024-09-30 10:43:50|7185.1|7177.1|7185.1|7177.1|7185.1|7177.1|7185.1|7177.1|0
1727693040000|2024-09-30 10:44:00|7184.8|7176.8|7188.3|7176.3|7188.8|7176.8|7184.8|7176.3|0
1727693050000|2024-09-30 10:44:10|7188.8|7176.8|7192.3|7180.3|7192.3|7181.1|7188.8|7176.8|2
1727693060000|2024-09-30 10:44:20|7191.3|7179.3|7189.1|7181.1|7191.6|7181.3|7188.3|7179.3|0
1727693070000|2024-09-30 10:44:30|7188.8|7180.8|7188.8|7180.8|7188.8|7180.8|7188.8|7180.8|0
1727693090000|2024-09-30 10:44:50|7189.6|7181.6|7189.1|7181.1|7191.3|7181.6|7189.1|7179.3|0
1727693100000|2024-09-30 10:45:00|7188.8|7180.8|7183.8|7177.8|7188.8|7180.8|7183.8|7176.6|1
1727693110000|2024-09-30 10:45:10|7185|7177|7183.3|7177.3|7185|7177.3|7183.3|7176.8|2
1727693120000|2024-09-30 10:45:20|7184.8|7176.8|7183.1|7177.1|7184.8|7177.1|7183.1|7176.8|0
1727693130000|2024-09-30 10:45:30|7182.6|7176.6|7183.1|7177.1|7183.1|7177.1|7182.6|7176.6|0
1727693140000|2024-09-30 10:45:40|7182.8|7176.8|7186.8|7178.8|7186.8|7180.1|7182.1|7176.1|16
1727693150000|2024-09-30 10:45:50|7186.1|7180.1|7188.3|7180.3|7190.1|7180.6|7186.1|7178.1|0
1727693160000|2024-09-30 10:46:00|7188.1|7176.3|7183.5|7175.5|7188.1|7176.3|7182|7171.8|2
1727693170000|2024-09-30 10:46:10|7183.3|7171.5|7181.8|7173.8|7183.3|7173.8|7181.8|7171.3|1
1727693180000|2024-09-30 10:46:20|7181.5|7173.5|7181|7173|7183.3|7173.5|7181|7171.3|0
1727693190000|2024-09-30 10:46:30|7183.3|7171.3|7182.5|7174.5|7183.3|7174.5|7181.8|7171.3|0
1727693200000|2024-09-30 10:46:40|7182.8|7174.8|7190.3|7178.3|7190.3|7179.5|7182.3|7172.3|1
1727693210000|2024-09-30 10:46:50|7191.3|7179.3|7191|7179|7191.3|7179.3|7190.8|7178.8|0
1727693220000|2024-09-30 10:47:00|7190.8|7178.8|7189|7181|7191.5|7181|7187.8|7178.8|0
1727693230000|2024-09-30 10:47:10|7188.5|7180.5|7187.5|7175.5|7190|7180.8|7186.7|7174.7|1
1727693240000|2024-09-30 10:47:20|7187.2|7175.2|7186.7|7174.7|7187.2|7175.2|7186.7|7174.7|0
1727693250000|2024-09-30 10:47:30|7187|7175|7188.5|7176.5|7188.5|7176.5|7187|7175|0
1727693260000|2024-09-30 10:47:40|7187.7|7175.7|7187|7179|7188.2|7179|7187|7175.5|0
1727693270000|2024-09-30 10:47:50|7186.7|7178.7|7188.5|7180.5|7190.2|7180.5|7186.7|7177.8|1
1727693280000|2024-09-30 10:48:00|7187.5|7179.5|7188.2|7176.2|7189.8|7180.5|7186.7|7176.2|0
1727693290000|2024-09-30 10:48:10|7187.2|7175.2|7187.2|7175.2|7187.2|7175.2|7187.2|7175.2|0
1727693300000|2024-09-30 10:48:20|7186|7178|7186.5|7178.5|7186.5|7178.5|7186|7178|0
1727693310000|2024-09-30 10:48:30|7186.2|7178.2|7185.8|7179.8|7187.7|7179.8|7185.5|7175.5|0
1727693320000|2024-09-30 10:48:40|7186.5|7178.5|7186.5|7178.5|7186.5|7178.5|7186.5|7178.5|0
1727693330000|2024-09-30 10:48:50|7186.2|7178.2|7186.7|7178.7|7186.7|7178.7|7186.2|7178.2|0
1727693340000|2024-09-30 10:49:00|7187|7179|7187|7179|7187.8|7179.8|7186.2|7178.2|1
1727693350000|2024-09-30 10:49:10|7187.5|7179.5|7187.5|7179.5|7187.5|7179.5|7187.5|7179.5|0
1727693360000|2024-09-30 10:49:20|7186.8|7180.8|7187.3|7181.3|7187.3|7181.3|7186.8|7180.8|0
1727693370000|2024-09-30 10:49:30|7187.5|7181.5|7185|7177|7188|7182|7184.5|7177|3
1727693380000|2024-09-30 10:49:40|7181|7175|7171|7165|7181|7175|7170|7164|5
1727693390000|2024-09-30 10:49:50|7169.8|7163.8|7166|7158|7169.8|7163.8|7165.7|7155.3|2
1727693400000|2024-09-30 10:50:00|7165.7|7157.7|7166.8|7158.8|7166.8|7159|7163.8|7155.8|2
1727693410000|2024-09-30 10:50:10|7166|7158|7164.3|7158.3|7166|7158.3|7164.3|7158|0
1727693420000|2024-09-30 10:50:20|7165.5|7157.5|7166.8|7158.8|7166.8|7158.8|7165.5|7157.5|0
1727693430000|2024-09-30 10:50:30|7169.5|7157.5|7167.5|7159.5|7169.5|7159.5|7167.3|7157.5|0
1727693440000|2024-09-30 10:50:40|7168|7160|7166|7158|7170|7160.3|7166|7157.8|1
1727693460000|2024-09-30 10:51:00|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|7162.5|7156.5|1
1727693470000|2024-09-30 10:51:10|7163.8|7155.8|7164.3|7156.3|7164.3|7156.3|7163.8|7155.8|0
1727693490000|2024-09-30 10:51:30|7164.5|7156.5|7167|7155|7167|7156.8|7164.5|7154|1
1727693500000|2024-09-30 10:51:40|7168.8|7156.8|7171.3|7159.3|7171.3|7159.3|7168.8|7156.8|0
1727693510000|2024-09-30 10:51:50|7170.8|7158.8|7171.8|7159.8|7171.8|7159.8|7170.8|7158.8|0
1727693520000|2024-09-30 10:52:00|7171.5|7159.5|7168.8|7156.8|7171.5|7159.5|7167.3|7156.8|0
1727693530000|2024-09-30 10:52:10|7166.3|7158.3|7165|7159|7166.3|7159|7165|7158.3|0
1727693550000|2024-09-30 10:52:30|7164.3|7158.3|7172|7160|7172.3|7160.3|7164.3|7158.3|1
1727693560000|2024-09-30 10:52:40|7171.3|7159.3|7171.1|7159.1|7171.3|7161.3|7168.8|7159.1|0
1727693570000|2024-09-30 10:52:50|7168.8|7160.8|7168.8|7160.8|7168.8|7160.8|7168.8|7160.8|0
1727693580000|2024-09-30 10:53:00|7170.5|7158.5|7167.6|7159.6|7170.5|7159.6|7167.6|7158.5|0
1727693590000|2024-09-30 10:53:10|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|0
1727693600000|2024-09-30 10:53:20|7168|7160|7169.1|7161.1|7170.1|7161.1|7168|7158.1|1
1727693610000|2024-09-30 10:53:30|7173.3|7161.3|7175.8|7163.8|7175.8|7164.1|7172.1|7160.3|4
1727693620000|2024-09-30 10:53:40|7177.1|7165.1|7176.4|7164.4|7177.1|7165.1|7175.6|7163.6|3
1727693640000|2024-09-30 10:54:00|7177.1|7165.1|7177.8|7165.8|7177.8|7165.8|7177.1|7165.1|0
1727693660000|2024-09-30 10:54:20|7177.6|7165.6|7175.6|7163.6|7177.6|7165.6|7175.6|7163.6|0
1727693670000|2024-09-30 10:54:30|7175.8|7163.8|7174.4|7162.4|7175.8|7163.8|7173.9|7161.9|0
1727693680000|2024-09-30 10:54:40|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|0
1727693690000|2024-09-30 10:54:50|7174.1|7162.1|7164.1|7156.1|7174.6|7162.6|7164.1|7155.3|2
1727693700000|2024-09-30 10:55:00|7163.8|7155.8|7163.8|7155.8|7163.8|7155.8|7163.8|7155.8|0
1727693710000|2024-09-30 10:55:10|7163.3|7155.3|7163.3|7155.3|7163.3|7155.3|7163.3|7155.3|1
1727693720000|2024-09-30 10:55:20|7162.6|7154.6|7166.1|7154.1|7166.1|7155.8|7162.6|7153.3|1
1727693730000|2024-09-30 10:55:30|7169.8|7157.8|7170.1|7158.1|7170.1|7158.1|7169.8|7157.8|4
1727693740000|2024-09-30 10:55:40|7175.9|7163.9|7173.9|7165.9|7175.9|7165.9|7172.9|7162.4|1
1727693750000|2024-09-30 10:55:50|7174.1|7166.1|7179.9|7167.9|7180.2|7168.2|7174.1|7163.6|3
1727693760000|2024-09-30 10:56:00|7179.1|7167.1|7183.5|7171.5|7184|7172|7177.6|7165.6|3
1727693770000|2024-09-30 10:56:10|7184|7172|7184.2|7172.2|7184.5|7172.5|7184|7172|0
1727693790000|2024-09-30 10:56:30|7184|7172|7185|7173|7185.5|7173.5|7183.2|7171.2|0
1727693800000|2024-09-30 10:56:40|7185.7|7173.7|7185.5|7173.5|7186.5|7174.5|7185.2|7173.2|0
1727693810000|2024-09-30 10:56:50|7186|7174|7186|7174|7186|7174|7186|7174|0
1727693820000|2024-09-30 10:57:00|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|0
1727693830000|2024-09-30 10:57:10|7184.2|7176.2|7183|7175|7186.2|7176.2|7183|7172.7|0
1727693840000|2024-09-30 10:57:20|7184.7|7172.7|7183|7175|7184.7|7175|7183|7172.7|0
1727693850000|2024-09-30 10:57:30|7183.9|7175.9|7184.7|7176.7|7184.7|7177.9|7183.7|7175.9|2
1727693860000|2024-09-30 10:57:40|7183.9|7175.9|7182.9|7174.9|7183.9|7175.9|7182.2|7171.2|1
1727693880000|2024-09-30 10:58:00|7184.4|7172.4|7179.2|7173.2|7184.4|7174.4|7179.2|7172.4|0
1727693890000|2024-09-30 10:58:10|7179.9|7171.9|7180.4|7174.4|7180.4|7174.4|7179.4|7171.9|3
1727693900000|2024-09-30 10:58:20|7189|7177|7182.8|7174.8|7189|7177|7182.5|7174.5|9
1727693910000|2024-09-30 10:58:30|7182.5|7174.5|7180.8|7172.8|7182.5|7174.5|7180.8|7172.8|0
1727693920000|2024-09-30 10:58:40|7180.7|7168.7|7173.2|7161.2|7180.7|7168.7|7171.5|7159.5|17
1727693930000|2024-09-30 10:58:50|7174|7162|7174.2|7162.2|7174.2|7162.2|7173.7|7161.7|0
1727693940000|2024-09-30 10:59:00|7180.7|7168.7|7180|7168|7181|7169|7179.7|7167.7|1
1727693950000|2024-09-30 10:59:10|7179.5|7167.5|7180.2|7168.2|7180.2|7168.2|7179|7167|0
1727693960000|2024-09-30 10:59:20|7180|7168|7181.7|7169.7|7181.7|7169.7|7180|7168|0
1727693970000|2024-09-30 10:59:30|7181.2|7169.2|7181.2|7169.2|7181.2|7169.2|7181.2|7169.2|0
1727693980000|2024-09-30 10:59:40|7180.7|7168.7|7181.2|7169.2|7181.5|7169.5|7180.7|7168.7|0
1727693990000|2024-09-30 10:59:50|7181|7169|7178.7|7170.7|7181|7170.7|7178.7|7169|0
1727694000000|2024-09-30 11:00:00|7178.5|7170.5|7174.5|7162.5|7179.5|7170.5|7174|7162|2
1727694010000|2024-09-30 11:00:10|7174.2|7162.2|7174|7162|7174.2|7162.2|7173.7|7161.7|0
1727694020000|2024-09-30 11:00:20|7174.5|7162.5|7174.5|7162.5|7174.5|7162.5|7174.5|7162.5|0
1727694030000|2024-09-30 11:00:30|7175.5|7167.5|7174|7162|7175.5|7169.5|7173.5|7161.5|2
1727694040000|2024-09-30 11:00:40|7173.5|7161.5|7173.5|7161.5|7174.2|7162.2|7173.5|7161.5|0
1727694050000|2024-09-30 11:00:50|7175.5|7163.5|7175.5|7167.5|7177.7|7167.5|7175.2|7163.5|1
1727694060000|2024-09-30 11:01:00|7176.7|7168.7|7183|7171|7183|7171|7176.2|7166.2|4
1727694070000|2024-09-30 11:01:10|7177.5|7171.5|7172.9|7160.9|7177.5|7171.5|7172.4|7160.4|3
1727694080000|2024-09-30 11:01:20|7171.7|7163.7|7179.5|7167.5|7179.5|7167.5|7171.2|7162.2|2
1727694090000|2024-09-30 11:01:30|7179|7167|7179.2|7167.2|7179.2|7167.2|7178|7166|0
1727694100000|2024-09-30 11:01:40|7179|7167|7178.5|7166.5|7179|7167|7178.5|7166.5|0
1727694110000|2024-09-30 11:01:50|7177|7169|7179.7|7167.7|7179.7|7169.5|7177|7166.2|0
1727694120000|2024-09-30 11:02:00|7179|7167|7179|7167|7179|7167|7179|7167|0
1727694130000|2024-09-30 11:02:10|7179.5|7167.5|7180.5|7168.5|7180.5|7168.5|7179.5|7167.5|0
1727694140000|2024-09-30 11:02:20|7177.5|7165.5|7172.7|7164.7|7178.2|7166.2|7172.7|7163.7|1
1727694150000|2024-09-30 11:02:30|7170.7|7162.7|7173.7|7161.7|7174.2|7162.7|7170.7|7161.7|0
1727694160000|2024-09-30 11:02:40|7173.5|7161.5|7171.7|7165.7|7174.2|7166.2|7171.7|7161.5|1
1727694180000|2024-09-30 11:03:00|7171.5|7165.5|7176.3|7164.3|7181.8|7169.8|7171.5|7163|11
1727694190000|2024-09-30 11:03:10|7176.8|7164.8|7176|7164|7176.8|7166|7173.5|7164|0
1727694200000|2024-09-30 11:03:20|7176.3|7164.3|7175.3|7163.3|7176.3|7164.3|7169|7162|3
1727694210000|2024-09-30 11:03:30|7176|7164|7176.5|7164.5|7176.5|7164.5|7176|7164|0
1727694220000|2024-09-30 11:03:40|7174.8|7166.8|7174.5|7166.5|7174.8|7166.8|7174.5|7166.5|0
1727694230000|2024-09-30 11:03:50|7174.8|7166.8|7173.8|7165.8|7176.5|7166.8|7173.8|7164.5|0
1727694240000|2024-09-30 11:04:00|7173.5|7165.5|7171.5|7165.5|7173.5|7166.3|7171.5|7165|3
1727694250000|2024-09-30 11:04:10|7171.3|7165.3|7165.7|7159.7|7171.5|7165.5|7165.7|7159.7|6
1727694260000|2024-09-30 11:04:20|7167.3|7159.3|7169.5|7157.5|7171.2|7161|7167|7157.5|3
1727694270000|2024-09-30 11:04:30|7166.8|7158.8|7166.5|7158.5|7166.8|7158.8|7166.5|7158.5|1
1727694280000|2024-09-30 11:04:40|7165.8|7159.8|7165|7159|7166.3|7159.8|7165|7158.3|0
1727694290000|2024-09-30 11:04:50|7164.8|7158.8|7175.8|7163.8|7175.8|7163.8|7164.8|7157.8|4
1727694300000|2024-09-30 11:05:00|7174.6|7168.6|7175.3|7167.3|7175.3|7168.6|7174.6|7167.3|1
1727694310000|2024-09-30 11:05:10|7174.6|7168.6|7178.6|7170.6|7181.1|7170.6|7174.6|7168.6|1
1727694320000|2024-09-30 11:05:20|7176.8|7164.8|7176.3|7164.3|7177.3|7167.3|7175.3|7164.3|1
1727694330000|2024-09-30 11:05:30|7173.3|7161.3|7174.3|7162.3|7174.3|7162.3|7172.3|7160.3|0
1727694340000|2024-09-30 11:05:40|7173.1|7165.1|7178.1|7166.1|7178.1|7167.8|7173.1|7163.8|1
1727694350000|2024-09-30 11:05:50|7175.8|7167.8|7174.5|7162.5|7178.8|7169.6|7174.3|7162.3|2
1727694360000|2024-09-30 11:06:00|7172.8|7160.8|7176.5|7164.5|7176.5|7164.5|7172.8|7160.8|0
1727694370000|2024-09-30 11:06:10|7176.3|7164.3|7175.8|7163.8|7176.3|7164.3|7175.5|7163.5|0
1727694380000|2024-09-30 11:06:20|7176.3|7164.3|7177.7|7165.7|7180|7168|7176.3|7164.3|0
1727694390000|2024-09-30 11:06:30|7177|7165|7175.7|7163.7|7177|7165|7175.7|7163.7|0
1727694400000|2024-09-30 11:06:40|7175.2|7163.2|7175|7163|7175.2|7163.2|7175|7163|1
1727694410000|2024-09-30 11:06:50|7177.7|7165.7|7178|7166|7178.3|7166.3|7177.7|7165.7|0
1727694420000|2024-09-30 11:07:00|7177.2|7165.2|7176.5|7164.5|7177.2|7167|7175|7164.2|0
1727694440000|2024-09-30 11:07:20|7175|7167|7178.5|7166.5|7179|7167|7172.9|7160.9|3
1727694450000|2024-09-30 11:07:30|7178|7166|7179.2|7167.2|7179.2|7167.2|7178|7166|0
1727694460000|2024-09-30 11:07:40|7178.7|7166.7|7180.2|7168.2|7180.2|7168.2|7178.5|7166.5|0
1727694470000|2024-09-30 11:07:50|7181.2|7169.2|7185.2|7173.2|7185.2|7173.2|7180.7|7168.7|1
1727694480000|2024-09-30 11:08:00|7185.5|7173.5|7185.2|7173.2|7185.7|7173.7|7185.2|7173.2|0
1727694490000|2024-09-30 11:08:10|7185.5|7173.5|7182|7170|7185.5|7173.5|7182|7170|0
1727694510000|2024-09-30 11:08:30|7181.7|7169.7|7186.7|7174.7|7186.7|7174.7|7181.7|7169.7|1
1727694520000|2024-09-30 11:08:40|7185.7|7173.7|7186.2|7174.2|7186.2|7174.2|7185.7|7173.7|0
1727694540000|2024-09-30 11:09:00|7187.2|7175.2|7188.5|7176.5|7188.5|7176.5|7187.2|7175.2|0
1727694560000|2024-09-30 11:09:20|7187.2|7175.2|7189.2|7177.2|7189.5|7177.5|7187.2|7175.2|0
1727694570000|2024-09-30 11:09:30|7189|7177|7189.2|7177.2|7189.5|7179|7186.2|7176.5|0
1727694580000|2024-09-30 11:09:40|7189.7|7177.7|7193.5|7181.5|7194.2|7182.2|7189.7|7177.7|2
1727694590000|2024-09-30 11:09:50|7194.3|7182.3|7195|7183|7195|7183|7194.3|7182.3|0
1727694600000|2024-09-30 11:10:00|7194.5|7182.5|7192|7184|7194.8|7184|7192|7181.5|2
1727694610000|2024-09-30 11:10:10|7191.5|7183.5|7191.7|7183.7|7191.7|7183.7|7191.2|7183.2|2
1727694620000|2024-09-30 11:10:20|7188.7|7180.7|7192.7|7180.7|7192.7|7180.7|7188.7|7177.2|6
1727694630000|2024-09-30 11:10:30|7192.5|7180.5|7193|7181|7193|7181|7192.5|7180.5|0
1727694650000|2024-09-30 11:10:50|7192|7184|7195.5|7183.5|7197|7185.2|7192|7183.2|1
1727694660000|2024-09-30 11:11:00|7196|7184|7188.7|7176.7|7196|7184|7188.4|7176.4|4
1727694670000|2024-09-30 11:11:10|7188.4|7176.4|7184.9|7176.9|7188.4|7177.6|7184.7|7176.4|0
1727694680000|2024-09-30 11:11:20|7183.4|7175.4|7181.9|7169.9|7187.7|7175.7|7181.9|7169.9|2
1727694690000|2024-09-30 11:11:30|7181.6|7169.6|7180.9|7168.9|7181.6|7169.6|7180.9|7168.9|1
1727694700000|2024-09-30 11:11:40|7181.7|7169.7|7181.9|7169.9|7183.1|7171.1|7180.7|7168.7|0
1727694710000|2024-09-30 11:11:50|7182.4|7170.4|7180.9|7168.9|7183.1|7171.1|7180.9|7168.9|0
1727694720000|2024-09-30 11:12:00|7178.4|7170.4|7177.1|7169.1|7179.4|7170.4|7177.1|7165.6|3
1727694730000|2024-09-30 11:12:10|7176.6|7164.6|7175.3|7167.3|7176.6|7167.3|7174.8|7164.6|0
1727694740000|2024-09-30 11:12:20|7175.8|7167.8|7175.8|7167.8|7175.8|7167.8|7175.8|7167.8|0
1727694750000|2024-09-30 11:12:30|7173.8|7168.8|7172.5|7164.5|7174.8|7168.8|7171.8|7161|8
1727694770000|2024-09-30 11:12:50|7173.3|7165.3|7176.3|7164.3|7177.8|7167.3|7173.3|7163.6|2
1727694780000|2024-09-30 11:13:00|7176.8|7164.8|7176.3|7164.3|7176.8|7164.8|7176.3|7164.3|0
1727694790000|2024-09-30 11:13:10|7176.1|7164.1|7179.6|7167.6|7180.6|7168.6|7176.1|7164.1|2
1727694800000|2024-09-30 11:13:20|7178.1|7166.1|7172.3|7164.3|7178.1|7167.8|7172.3|7163.3|0
1727694810000|2024-09-30 11:13:30|7173.3|7161.3|7174.5|7162.5|7174.8|7164|7172|7161.3|2
1727694820000|2024-09-30 11:13:40|7174.8|7162.8|7179|7167|7179.5|7167.5|7174.8|7162.8|1
1727694840000|2024-09-30 11:14:00|7178.8|7166.8|7174|7162|7178.8|7166.8|7174|7162|0
1727694850000|2024-09-30 11:14:10|7173.8|7161.8|7173.8|7161.8|7173.8|7161.8|7173.8|7161.8|0
1727694860000|2024-09-30 11:14:20|7170.8|7158.8|7169.8|7157.8|7170.8|7160.8|7168.8|7157|1
1727694870000|2024-09-30 11:14:30|7168|7160|7168|7160|7168|7160|7168|7160|0
1727694880000|2024-09-30 11:14:40|7168.5|7160.5|7168.5|7160.5|7168.5|7160.5|7168.5|7160.5|0
1727694900000|2024-09-30 11:15:00|7168.8|7160.8|7166.3|7158.3|7170.5|7160.8|7166.3|7156.8|5
1727694910000|2024-09-30 11:15:10|7165.8|7159.8|7161.8|7153.8|7166.8|7160.8|7161.8|7153.8|9
1727694920000|2024-09-30 11:15:20|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|0
1727694930000|2024-09-30 11:15:30|7166.5|7154.5|7165.5|7153.5|7166.5|7154.5|7165.5|7153.5|5
1727694950000|2024-09-30 11:15:50|7164.7|7156.7|7167.2|7155.2|7167.2|7156.7|7164.7|7155.2|0
1727694970000|2024-09-30 11:16:10|7166.2|7154.2|7165.5|7153.5|7166.2|7154.2|7165.5|7153.5|0
1727694980000|2024-09-30 11:16:20|7163.7|7155.7|7163|7155|7166|7155.7|7163|7154|1
1727695010000|2024-09-30 11:16:50|7162.5|7154.5|7162.2|7154.2|7162.5|7154.5|7162.2|7154.2|0
1727695020000|2024-09-30 11:17:00|7161.5|7153.5|7161.5|7153.5|7161.5|7153.5|7161.5|7153.5|8
1727695030000|2024-09-30 11:17:10|7159.5|7153.3|7159.3|7153.3|7159.5|7153.3|7159.3|7153.3|1
1727695040000|2024-09-30 11:17:20|7159.2|7153.2|7170.3|7158.3|7170.3|7158.3|7159.2|7153.2|2
1727695050000|2024-09-30 11:17:30|7170.8|7158.8|7164.8|7156.8|7170.8|7158.8|7164.8|7155.3|0
1727695060000|2024-09-30 11:17:40|7168.5|7156.5|7174.3|7162.3|7174.3|7162.3|7167.3|7156.5|5
1727695070000|2024-09-30 11:17:50|7172.3|7164.3|7174.1|7162.1|7174.1|7164.3|7172.3|7162.1|0
1727695080000|2024-09-30 11:18:00|7173.3|7161.3|7173|7165|7175.3|7165|7173|7161.3|1
1727695090000|2024-09-30 11:18:10|7174.8|7162.8|7169.3|7157.3|7174.8|7164.5|7168.5|7156.5|1
1727695120000|2024-09-30 11:18:40|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|0
1727695130000|2024-09-30 11:18:50|7165.3|7153.3|7165.3|7153.3|7166|7154|7165.3|7153.3|0
1727695140000|2024-09-30 11:19:00|7166|7154|7164.3|7158.3|7166|7158.3|7162.8|7152.8|1
1727695150000|2024-09-30 11:19:10|7164.7|7156.3|7165.2|7157.2|7165.2|7157.2|7164.7|7156.3|0
1727695160000|2024-09-30 11:19:20|7163.7|7157.7|7163.5|7157.5|7163.7|7157.7|7163.5|7157.5|0
1727695170000|2024-09-30 11:19:30|7164|7158|7169|7161|7170.5|7161|7164|7157.3|2
1727695180000|2024-09-30 11:19:40|7168.8|7160.8|7169|7161|7169|7161|7168.5|7160.5|0
1727695200000|2024-09-30 11:20:00|7169.3|7161.3|7169.3|7161.3|7169.3|7161.3|7169.3|7161.3|0
1727695210000|2024-09-30 11:20:10|7169.8|7161.8|7169.5|7161.5|7169.8|7161.8|7169.5|7161.5|0
1727695220000|2024-09-30 11:20:20|7169.3|7161.3|7165.7|7157.7|7169.3|7161.3|7165.7|7157.7|2
1727695230000|2024-09-30 11:20:30|7165.2|7157.2|7166|7158|7166|7158|7165|7157|0
1727695240000|2024-09-30 11:20:40|7167.7|7155.7|7167.5|7155.5|7167.7|7155.7|7167.5|7155.5|0
1727695250000|2024-09-30 11:20:50|7165|7157|7165.5|7157.5|7165.5|7157.5|7165|7157|0
1727695260000|2024-09-30 11:21:00|7165.7|7157.7|7164.2|7158.2|7165.7|7158.2|7164|7157.5|0
1727695270000|2024-09-30 11:21:10|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1727695280000|2024-09-30 11:21:20|7164.5|7156.5|7164.7|7156.7|7165.2|7157.7|7163.7|7156.5|1
1727695290000|2024-09-30 11:21:30|7165.2|7157.2|7165.2|7157.2|7167.5|7157.5|7165.2|7155.2|0
1727695300000|2024-09-30 11:21:40|7165.5|7157.5|7165.7|7157.7|7165.7|7157.7|7165.5|7157.5|0
1727695340000|2024-09-30 11:22:20|7165|7159|7170.3|7162.3|7171|7163|7165|7159|3
1727695350000|2024-09-30 11:22:30|7170|7162|7170|7162|7170|7162|7170|7162|0
1727695360000|2024-09-30 11:22:40|7169.2|7161.2|7178|7166|7178|7166|7168.7|7160.7|7
1727695370000|2024-09-30 11:22:50|7177.5|7169.5|7173|7165|7181|7169.5|7173|7165|3
1727695380000|2024-09-30 11:23:00|7173.7|7165.7|7170.5|7162.5|7174.3|7166.3|7167|7157.5|14
1727695400000|2024-09-30 11:23:20|7170|7162|7168|7162|7171.2|7162|7168|7158.5|0
1727695410000|2024-09-30 11:23:30|7168.7|7160.7|7171|7159|7171|7160.7|7168.7|7158.7|1
1727695420000|2024-09-30 11:23:40|7172|7160|7172.8|7160.8|7172.8|7162.3|7170|7160|0
1727695430000|2024-09-30 11:23:50|7171.8|7163.8|7171.8|7163.8|7171.8|7163.8|7171.8|7163.8|0
1727695450000|2024-09-30 11:24:10|7172|7164|7172.7|7164.7|7174.8|7165|7172|7162.8|1
1727695490000|2024-09-30 11:24:50|7171.2|7165.2|7169.7|7161.7|7172|7165.2|7169.7|7160|2
1727695500000|2024-09-30 11:25:00|7169.2|7161.2|7172.2|7164.2|7173|7164.7|7169.2|7161|1
1727695510000|2024-09-30 11:25:10|7172|7166|7172|7166|7172|7166|7172|7166|0
1727695520000|2024-09-30 11:25:20|7171.2|7165.2|7171.7|7165.7|7171.7|7165.7|7171.2|7165.2|0
1727695530000|2024-09-30 11:25:30|7173.7|7167.7|7175|7167|7175|7167.7|7171.5|7165.5|3
1727695540000|2024-09-30 11:25:40|7175.2|7167.2|7171.9|7159.9|7179.7|7167.7|7171.9|7159.9|5
1727695550000|2024-09-30 11:25:50|7170.4|7162.4|7168.9|7160.9|7170.4|7162.4|7168.9|7160.9|1
1727695560000|2024-09-30 11:26:00|7168.4|7160.4|7169.4|7161.4|7169.4|7161.4|7168.4|7160.4|1
1727695570000|2024-09-30 11:26:10|7169.9|7161.9|7168.4|7160.4|7170.7|7161.9|7168.4|7158.2|1
1727695580000|2024-09-30 11:26:20|7168.7|7160.7|7165.9|7157.9|7168.7|7160.7|7165.9|7156.2|2
1727695590000|2024-09-30 11:26:30|7170.2|7158.2|7170.7|7162.7|7170.7|7162.7|7167.6|7158.2|2
1727695600000|2024-09-30 11:26:40|7171.1|7163.1|7176|7164|7176|7164|7171.1|7163.1|1
1727695610000|2024-09-30 11:26:50|7175.7|7167.7|7175.9|7167.9|7175.9|7167.9|7175.7|7167.7|0
1727695620000|2024-09-30 11:27:00|7175.7|7167.7|7175.4|7167.4|7177.9|7168.2|7175.4|7165.9|0
1727695630000|2024-09-30 11:27:10|7175.2|7167.2|7175.2|7167.2|7175.2|7167.2|7175.2|7167.2|0
1727695650000|2024-09-30 11:27:30|7175.4|7167.4|7175.4|7167.4|7175.7|7167.7|7175.4|7167.4|0
1727695660000|2024-09-30 11:27:40|7173.7|7167.7|7171.9|7163.9|7174.7|7167.7|7171.9|7163.9|1
1727695670000|2024-09-30 11:27:50|7171.2|7163.2|7171.2|7163.2|7171.2|7163.2|7171.2|7163.2|0
1727695680000|2024-09-30 11:28:00|7171.4|7163.4|7171.2|7165.2|7171.7|7165.7|7171.2|7163.4|0
1727695690000|2024-09-30 11:28:10|7171.4|7163.4|7171.6|7159.6|7172.4|7163.4|7166.4|7158.7|5
1727695700000|2024-09-30 11:28:20|7170.2|7162.2|7173.7|7161.7|7173.7|7162.2|7170.2|7159.9|0
1727695710000|2024-09-30 11:28:30|7174.7|7162.7|7175.2|7163.2|7175.2|7163.2|7174.7|7162.7|0
1727695720000|2024-09-30 11:28:40|7173.9|7165.9|7173.9|7165.9|7174.2|7166.2|7173.9|7165.9|0
1727695730000|2024-09-30 11:28:50|7174.9|7166.9|7174.9|7166.9|7174.9|7166.9|7174.9|7166.9|0
1727695740000|2024-09-30 11:29:00|7175.2|7167.2|7174.9|7166.9|7175.2|7167.2|7174.9|7166.9|0
1727695750000|2024-09-30 11:29:10|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|7175.1|7169.1|0
1727695760000|2024-09-30 11:29:20|7174.9|7168.9|7177.2|7169.2|7178.7|7172.7|7174.9|7168.6|3
1727695770000|2024-09-30 11:29:30|7177.4|7169.4|7177.4|7169.4|7177.4|7169.4|7177.4|7169.4|0
1727695780000|2024-09-30 11:29:40|7176.9|7168.9|7176.9|7168.9|7176.9|7168.9|7176.9|7168.9|0
1727695790000|2024-09-30 11:29:50|7176.4|7168.4|7177.9|7165.9|7177.9|7168.6|7176.1|7165.9|1
1727695800000|2024-09-30 11:30:00|7177.6|7165.6|7185.2|7173.2|7185.2|7175.4|7174.9|7165.6|3
1727695810000|2024-09-30 11:30:10|7185.7|7173.7|7180.9|7174.9|7185.7|7175.2|7180.2|7172.9|2
1727695840000|2024-09-30 11:30:40|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|7180.6|7174.6|0
1727695850000|2024-09-30 11:30:50|7180.9|7168.9|7177.4|7171.4|7180.9|7171.4|7177.4|7168.1|1
1727695860000|2024-09-30 11:31:00|7176.6|7170.6|7180.1|7172.1|7182.9|7172.1|7176.6|7170.1|1
1727695870000|2024-09-30 11:31:10|7181.6|7169.6|7180.6|7168.6|7181.9|7170.4|7178.4|7168.6|0
1727695880000|2024-09-30 11:31:20|7180.4|7168.4|7177.1|7169.1|7180.4|7170.6|7177.1|7167.9|0
1727695890000|2024-09-30 11:31:30|7175.6|7163.6|7175.9|7163.9|7176.4|7164.4|7175.6|7163.6|1
1727695900000|2024-09-30 11:31:40|7177.6|7165.6|7177.9|7165.9|7177.9|7167.9|7173.6|7165.6|2
1727695920000|2024-09-30 11:32:00|7175.1|7167.1|7171.1|7165.1|7176.1|7167.1|7171.1|7164.1|0
1727695930000|2024-09-30 11:32:10|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|7171.4|7165.4|0
1727695940000|2024-09-30 11:32:20|7176.9|7164.9|7177.1|7165.1|7177.1|7167.1|7174.9|7164.9|1
1727695950000|2024-09-30 11:32:30|7177.4|7165.4|7174.6|7166.6|7177.4|7166.6|7174.6|7165.4|0
1727695960000|2024-09-30 11:32:40|7174.4|7166.4|7174.4|7166.4|7174.4|7166.4|7174.4|7166.4|0
1727695970000|2024-09-30 11:32:50|7177.9|7165.9|7179.4|7167.4|7179.4|7167.4|7177.9|7165.9|0
1727695980000|2024-09-30 11:33:00|7179.6|7167.6|7179.4|7167.4|7179.6|7167.6|7178.4|7166.4|0
1727696000000|2024-09-30 11:33:20|7177.1|7169.1|7176.9|7168.9|7179.1|7169.1|7176.9|7167.1|0
1727696020000|2024-09-30 11:33:40|7179.1|7167.1|7179.4|7167.4|7179.6|7167.6|7179.1|7167.1|0
1727696030000|2024-09-30 11:33:50|7176.9|7168.9|7176.9|7168.9|7176.9|7168.9|7176.9|7168.9|0
1727696040000|2024-09-30 11:34:00|7174.9|7169.9|7174.6|7166.6|7179.4|7169.9|7171.8|7163.9|5
1727696060000|2024-09-30 11:34:20|7176.3|7164.3|7174.6|7166.6|7176.4|7168.4|7174.6|7164.3|1
1727696080000|2024-09-30 11:34:40|7175.9|7163.9|7173.6|7165.6|7175.9|7166.1|7173.6|7163.4|0
1727696090000|2024-09-30 11:34:50|7174.1|7166.1|7175.3|7163.3|7175.3|7166.1|7171.1|7160.8|4
1727696100000|2024-09-30 11:35:00|7174.3|7166.3|7175.3|7163.3|7176.6|7166.6|7172.8|7162.6|2
1727696120000|2024-09-30 11:35:20|7175.6|7163.6|7178.1|7170.1|7179.8|7170.1|7173.6|7163.6|3
1727696130000|2024-09-30 11:35:30|7178.6|7170.6|7184.4|7172.4|7184.9|7173.6|7178.6|7170.6|1
1727696140000|2024-09-30 11:35:40|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|0
1727696160000|2024-09-30 11:36:00|7182.4|7174.4|7183.9|7171.9|7183.9|7174.4|7182.4|7171.9|0
1727696170000|2024-09-30 11:36:10|7183.6|7171.6|7181.4|7173.4|7183.6|7173.4|7181.4|7171.6|0
1727696180000|2024-09-30 11:36:20|7181.6|7169.6|7180.9|7168.9|7181.6|7169.6|7180.9|7168.9|0
1727696190000|2024-09-30 11:36:30|7180.6|7168.6|7180.6|7168.6|7180.6|7170.9|7178.9|7168.6|0
1727696200000|2024-09-30 11:36:40|7177.4|7169.4|7177.9|7169.9|7179.1|7169.9|7176.9|7167.1|0
1727696210000|2024-09-30 11:36:50|7178.4|7170.4|7178.4|7170.4|7178.4|7170.4|7178.4|7170.4|0
1727696220000|2024-09-30 11:37:00|7176.9|7170.9|7176.6|7168.6|7176.9|7170.9|7173.3|7165.3|4
1727696230000|2024-09-30 11:37:10|7176.3|7168.3|7176.3|7168.3|7176.3|7168.3|7176.3|7168.3|0
1727696250000|2024-09-30 11:37:30|7176.6|7168.6|7176.6|7168.6|7176.6|7168.6|7176.6|7168.6|0
1727696280000|2024-09-30 11:38:00|7175.3|7167.3|7174.6|7166.6|7175.3|7167.3|7173.6|7165.6|1
1727696290000|2024-09-30 11:38:10|7175.3|7167.3|7180.6|7172.6|7180.6|7172.6|7174.8|7166.8|2
1727696300000|2024-09-30 11:38:20|7179.3|7171.3|7179.3|7171.3|7179.3|7171.3|7179.3|7171.3|0
1727696310000|2024-09-30 11:38:30|7179.1|7171.1|7180.8|7168.8|7180.8|7171.1|7179.1|7168.8|0
1727696320000|2024-09-30 11:38:40|7177.6|7169.6|7178.1|7170.1|7178.1|7170.1|7177.6|7169.6|0
1727696340000|2024-09-30 11:39:00|7178.6|7170.6|7178.6|7170.6|7178.6|7170.6|7178.6|7170.6|1
1727696350000|2024-09-30 11:39:10|7181.8|7169.8|7181.8|7169.8|7181.8|7169.8|7181.8|7169.8|0
1727696360000|2024-09-30 11:39:20|7180.1|7172.1|7182.8|7174.8|7182.8|7176.3|7180.1|7172.1|4
1727696370000|2024-09-30 11:39:30|7183.1|7175.1|7183.3|7175.3|7183.3|7175.3|7183.1|7175.1|0
1727696380000|2024-09-30 11:39:40|7183.1|7175.1|7182.6|7174.6|7183.1|7175.1|7182.6|7174.6|0
1727696390000|2024-09-30 11:39:50|7181.8|7173.8|7181.6|7173.6|7181.8|7173.8|7181.6|7173.6|1
1727696400000|2024-09-30 11:40:00|7181.1|7173.1|7178.8|7166.8|7181.1|7173.6|7178.8|7166.8|2
1727696410000|2024-09-30 11:40:10|7178.6|7166.6|7172.6|7164.6|7178.6|7167.8|7172.6|7163.1|1
1727696430000|2024-09-30 11:40:30|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|0
1727696440000|2024-09-30 11:40:40|7176.3|7164.1|7176.1|7164.1|7176.3|7164.1|7176.1|7164.1|1
1727696460000|2024-09-30 11:41:00|7176.6|7164.6|7173.6|7165.6|7176.6|7166.1|7173.6|7164.6|1
1727696480000|2024-09-30 11:41:20|7174.6|7166.6|7174.1|7166.1|7177.1|7166.8|7174.1|7164.1|0
1727696490000|2024-09-30 11:41:30|7174.8|7166.8|7176.8|7164.8|7176.8|7166.8|7174.8|7164.1|0
1727696500000|2024-09-30 11:41:40|7175.1|7163.1|7172.3|7164.3|7175.1|7165.1|7171.6|7163.1|0
1727696510000|2024-09-30 11:41:50|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|0
1727696520000|2024-09-30 11:42:00|7172|7166|7177.3|7165.3|7177.6|7166.3|7172|7164.1|0
1727696530000|2024-09-30 11:42:10|7177.1|7165.1|7174.8|7162.8|7177.1|7165.1|7171.8|7162.5|1
1727696540000|2024-09-30 11:42:20|7172.5|7164.5|7174|7162|7174.5|7164.5|7171.3|7162|2
1727696550000|2024-09-30 11:42:30|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|0
1727696560000|2024-09-30 11:42:40|7177.5|7165.5|7177.5|7165.5|7177.5|7165.5|7177.5|7165.5|1
1727696570000|2024-09-30 11:42:50|7177|7165|7177|7165|7177|7165|7177|7165|0
1727696600000|2024-09-30 11:43:20|7176.5|7168.5|7174.3|7166.3|7179.3|7168.8|7174.3|7164.8|1
1727696610000|2024-09-30 11:43:30|7177.8|7165.8|7178.3|7166.3|7178.3|7166.3|7177.8|7165.8|0
1727696620000|2024-09-30 11:43:40|7178|7166|7180.5|7172.5|7180.5|7172.5|7178|7166|1
1727696630000|2024-09-30 11:43:50|7180.3|7172.3|7180.8|7172.8|7180.8|7172.8|7180.3|7172.3|1
1727696640000|2024-09-30 11:44:00|7181|7173|7179|7171|7182.3|7173|7179|7170.3|0
1727696660000|2024-09-30 11:44:20|7180|7168|7180|7168|7180.3|7170.5|7178.5|7168|0
1727696670000|2024-09-30 11:44:30|7178.5|7170.5|7180|7168|7180|7170.5|7178.5|7168|0
1727696680000|2024-09-30 11:44:40|7178.5|7170.5|7174|7166|7179.3|7171.3|7174|7165.5|1
1727696690000|2024-09-30 11:44:50|7174.2|7166.2|7174.5|7168.5|7174.5|7168.5|7174.2|7166.2|1
1727696700000|2024-09-30 11:45:00|7177.7|7169.7|7178.5|7170.5|7178.5|7170.5|7177.7|7169.7|2
1727696720000|2024-09-30 11:45:20|7180.7|7172.7|7180.5|7172.5|7181.5|7173.5|7180.5|7172.5|1
1727696730000|2024-09-30 11:45:30|7181.5|7173.5|7181.5|7173.5|7181.5|7173.5|7181.5|7173.5|0
1727696740000|2024-09-30 11:45:40|7181.8|7175.8|7183.3|7175.3|7184.2|7176.7|7181.8|7175.3|0
1727696750000|2024-09-30 11:45:50|7183.5|7175.5|7183.3|7175.3|7183.8|7175.8|7183.3|7175.3|0
1727696760000|2024-09-30 11:46:00|7183.2|7175.2|7182.2|7174.2|7183.8|7175.8|7182.2|7174.2|1
1727696770000|2024-09-30 11:46:10|7183.7|7171.7|7182|7174|7183.7|7174|7182|7171.7|0
1727696780000|2024-09-30 11:46:20|7181.5|7173.5|7183.2|7175.2|7183.2|7175.2|7181|7171|0
1727696790000|2024-09-30 11:46:30|7182.7|7174.7|7182|7174|7184.7|7174.7|7182|7172.7|0
1727696800000|2024-09-30 11:46:40|7185.7|7173.7|7184.5|7176.5|7185.7|7176.5|7184.5|7173.7|0
1727696820000|2024-09-30 11:47:00|7183.5|7175.5|7186.5|7178.5|7187.5|7178.5|7183|7174|0
1727696830000|2024-09-30 11:47:10|7187.5|7179.5|7187.5|7179.5|7188.5|7180.5|7187.5|7179.5|1
1727696840000|2024-09-30 11:47:20|7191.2|7179.2|7186.7|7178.7|7191.2|7181.2|7186.7|7178.7|1
1727696850000|2024-09-30 11:47:30|7186|7178|7186.3|7178.3|7186.3|7178.3|7185.5|7177.5|0
1727696860000|2024-09-30 11:47:40|7186.8|7174.8|7186.3|7178.3|7186.8|7178.8|7184|7174.8|1
1727696870000|2024-09-30 11:47:50|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|0
1727696880000|2024-09-30 11:48:00|7184.7|7176.7|7183.5|7177.5|7184.7|7177.5|7183|7176.5|1
1727696890000|2024-09-30 11:48:10|7183.2|7177.2|7188.5|7176.5|7188.5|7177.2|7183.2|7175.5|2
1727696900000|2024-09-30 11:48:20|7186.2|7178.2|7187|7179|7187|7179|7186.2|7178.2|0
1727696910000|2024-09-30 11:48:30|7186.7|7178.7|7187.2|7179.2|7187.2|7179.2|7186.7|7178.7|0
1727696920000|2024-09-30 11:48:40|7188|7180|7188.7|7180.7|7188.7|7180.7|7188|7180|1
1727696930000|2024-09-30 11:48:50|7188.5|7180.5|7188.5|7180.5|7188.7|7180.7|7188.5|7180.5|0
1727696940000|2024-09-30 11:49:00|7190|7178|7188|7180|7190.2|7180|7188|7178|0
1727696950000|2024-09-30 11:49:10|7189|7177|7186.7|7178.7|7189|7179|7186.7|7177|1
1727696960000|2024-09-30 11:49:20|7188|7180|7188|7180|7188|7180|7188|7180|0
1727696970000|2024-09-30 11:49:30|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|0
1727696980000|2024-09-30 11:49:40|7187|7179|7190.5|7178.5|7190.7|7179|7187|7178.5|1
1727697000000|2024-09-30 11:50:00|7188.7|7180.7|7187.7|7179.7|7188.7|7180.7|7187.7|7179.7|0
1727697010000|2024-09-30 11:50:10|7186.2|7180.2|7187.5|7179.5|7187.5|7180.2|7185.8|7179.5|1
1727697020000|2024-09-30 11:50:20|7186.2|7180.2|7185.5|7179.5|7186.2|7180.2|7185.5|7179.5|0
1727697030000|2024-09-30 11:50:30|7185.3|7179.3|7185.5|7173.5|7185.5|7179.3|7183.7|7173.5|1
1727697040000|2024-09-30 11:50:40|7182.7|7174.7|7187.2|7175.2|7188|7176|7182.5|7174.5|1
1727697050000|2024-09-30 11:50:50|7189|7177|7188.2|7176.2|7189|7177|7188.2|7176.2|0
1727697060000|2024-09-30 11:51:00|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|0
1727697070000|2024-09-30 11:51:10|7191.8|7179.8|7189.5|7181.5|7191.8|7181.5|7189.5|7179.2|1
1727697080000|2024-09-30 11:51:20|7191.2|7179.2|7189.7|7181.7|7191.2|7181.8|7189.2|7179.2|0
1727697100000|2024-09-30 11:51:40|7190|7182|7186.5|7174.5|7190|7182|7186.2|7174.2|0
1727697110000|2024-09-30 11:51:50|7186.2|7174.2|7186.2|7174.2|7186.2|7174.2|7186.2|7174.2|0
1727697120000|2024-09-30 11:52:00|7183.7|7175.7|7184.2|7176.2|7184.2|7176.2|7183.7|7175.7|0
1727697130000|2024-09-30 11:52:10|7183.7|7175.7|7183.7|7175.7|7183.7|7175.7|7183.7|7175.7|0
1727697140000|2024-09-30 11:52:20|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|0
1727697150000|2024-09-30 11:52:30|7187.5|7175.5|7186.2|7178.2|7187.5|7178.2|7186.2|7175.5|1
1727697160000|2024-09-30 11:52:40|7186|7178|7185.2|7173.2|7186|7178|7184.2|7173.2|1
1727697170000|2024-09-30 11:52:50|7184.7|7172.7|7185.2|7173.2|7185.5|7173.5|7184.7|7172.7|0
1727697180000|2024-09-30 11:53:00|7185.5|7173.5|7185|7173|7185.5|7173.5|7185|7173|0
1727697190000|2024-09-30 11:53:10|7185.5|7173.5|7185|7173|7186|7174|7185|7173|0
1727697210000|2024-09-30 11:53:30|7184.2|7172.2|7183.5|7171.5|7184.2|7172.2|7183.5|7171.5|0
1727697220000|2024-09-30 11:53:40|7182|7174|7182|7174|7182|7174|7182|7174|0
1727697230000|2024-09-30 11:53:50|7180.9|7172.9|7181.2|7169.2|7182|7172.9|7178.7|7169|0
1727697250000|2024-09-30 11:54:10|7181.5|7169.5|7185.5|7177.5|7185.5|7177.5|7179.4|7169.5|3
1727697260000|2024-09-30 11:54:20|7185.2|7177.2|7184|7176|7185.2|7177.2|7184|7176|0
1727697270000|2024-09-30 11:54:30|7183.2|7177.2|7184|7176|7184|7177.2|7183.2|7176|0
1727697280000|2024-09-30 11:54:40|7185.5|7173.5|7178.7|7166.7|7185.5|7175|7173.7|7166.2|2
1727697290000|2024-09-30 11:54:50|7176.4|7168.4|7176.9|7168.9|7179.2|7168.9|7176.4|7166.2|0
1727697300000|2024-09-30 11:55:00|7176.7|7168.7|7178.9|7166.9|7179.2|7168.9|7176.7|7166.2|0
1727697310000|2024-09-30 11:55:10|7178.7|7166.7|7179.7|7173.7|7180.2|7174.2|7178.7|7166.7|2
1727697320000|2024-09-30 11:55:20|7179.9|7173.9|7179.7|7173.7|7179.9|7173.9|7179.7|7173.7|2
1727697330000|2024-09-30 11:55:30|7180.2|7174.2|7180.4|7174.4|7180.4|7174.4|7180.2|7174.2|0
1727697340000|2024-09-30 11:55:40|7180.5|7174.5|7186|7174|7186|7174.5|7180.5|7173.5|1
1727697350000|2024-09-30 11:55:50|7184.9|7176.9|7186.5|7178.5|7187.7|7178.5|7184.9|7175.7|0
1727697360000|2024-09-30 11:56:00|7188.2|7176.2|7184.7|7176.7|7188.2|7177|7184.5|7176.2|0
1727697370000|2024-09-30 11:56:10|7184.5|7176.5|7184|7176|7184.5|7176.5|7184|7176|0
1727697380000|2024-09-30 11:56:20|7186.5|7174.5|7187.7|7175.7|7187.7|7178|7184|7174.5|1
1727697400000|2024-09-30 11:56:40|7186.2|7174.2|7186.2|7174.2|7186.2|7174.2|7186.2|7174.2|1
1727697420000|2024-09-30 11:57:00|7184.7|7172.7|7182.9|7174.9|7185.7|7174.9|7181.7|7172.2|1
1727697430000|2024-09-30 11:57:10|7183.2|7175.2|7183.7|7175.7|7183.7|7175.7|7183.2|7175.2|0
1727697450000|2024-09-30 11:57:30|7183.9|7175.9|7183.9|7175.9|7183.9|7175.9|7183.9|7175.9|0
1727697460000|2024-09-30 11:57:40|7185.2|7173.2|7183.7|7175.7|7185.2|7175.7|7183.4|7173.2|0
1727697480000|2024-09-30 11:58:00|7182.4|7174.4|7181.9|7173.9|7182.4|7174.4|7181.9|7173.9|2
1727697490000|2024-09-30 11:58:10|7181.7|7173.7|7180.9|7174.9|7181.7|7174.9|7180.9|7173.7|1
1727697510000|2024-09-30 11:58:30|7180.6|7174.6|7181.9|7173.9|7181.9|7174.6|7180.6|7173.9|0
1727697520000|2024-09-30 11:58:40|7180.1|7174.1|7180.6|7174.6|7180.6|7174.6|7180.1|7174.1|1
1727697530000|2024-09-30 11:58:50|7183.6|7175.6|7198.2|7186.2|7198.2|7186.2|7183.4|7175.6|2
1727697540000|2024-09-30 11:59:00|7197.9|7185.9|7198.2|7186.2|7198.4|7186.4|7197.9|7185.9|2
1727697550000|2024-09-30 11:59:10|7197.9|7185.9|7197.9|7185.9|7197.9|7185.9|7197.9|7185.9|0
1727697560000|2024-09-30 11:59:20|7197.4|7185.4|7197.6|7185.6|7197.6|7188.1|7196.1|7185.4|1
1727697570000|2024-09-30 11:59:30|7197.4|7185.4|7197.4|7185.4|7197.4|7185.4|7197.4|7185.4|1
1727697580000|2024-09-30 11:59:40|7195.4|7189.4|7200.4|7188.4|7200.4|7192.2|7195.4|7188.4|5
1727697590000|2024-09-30 11:59:50|7196.7|7190.7|7200.4|7188.4|7200.4|7190.7|7196.7|7188.4|1
1727697600000|2024-09-30 12:00:00|7197.7|7185.7|7185.9|7173.9|7197.7|7185.7|7185.1|7173.3|27
1727697610000|2024-09-30 12:00:10|7184.6|7172.6|7182.4|7176.4|7184.6|7177.4|7174.3|7168.1|13
1727697620000|2024-09-30 12:00:20|7183.4|7177.4|7181.6|7173.6|7183.4|7177.4|7176.8|7170.1|5
1727697650000|2024-09-30 12:00:50|7181.9|7173.9|7184.6|7178.6|7186.1|7178.9|7181.9|7173.9|2
1727697660000|2024-09-30 12:01:00|7181.3|7175.3|7177.6|7169.6|7181.3|7175.3|7177.1|7169.6|14
1727697670000|2024-09-30 12:01:10|7178.6|7166.6|7175.6|7167.6|7178.6|7167.6|7174.8|7166.6|1
1727697680000|2024-09-30 12:01:20|7175.1|7167.1|7173.1|7167.1|7175.1|7167.8|7173.1|7166.6|1
1727697690000|2024-09-30 12:01:30|7175.6|7167.6|7175.6|7167.6|7175.6|7167.6|7175.6|7167.6|5
1727697700000|2024-09-30 12:01:40|7174.8|7166.8|7168.3|7162.3|7174.8|7167.1|7168.3|7162.3|5
1727697710000|2024-09-30 12:01:50|7170.1|7162.1|7170.1|7164.1|7170.3|7164.1|7169.1|7162.1|3
1727697720000|2024-09-30 12:02:00|7169.8|7163.8|7169.6|7163.6|7169.8|7163.8|7168.6|7162.6|4
1727697730000|2024-09-30 12:02:10|7169.8|7163.8|7172.1|7164.1|7172.1|7164.1|7169.6|7163.3|8
1727697740000|2024-09-30 12:02:20|7171.6|7165.6|7170.1|7164.1|7171.6|7165.6|7168.8|7162.8|8
1727697750000|2024-09-30 12:02:30|7170.3|7164.3|7170.8|7162.8|7170.8|7164.3|7170.3|7162.8|1
1727697760000|2024-09-30 12:02:40|7170.6|7162.6|7163.3|7157.3|7172.6|7164.6|7162.8|7154.8|18
1727697770000|2024-09-30 12:02:50|7164.8|7156.8|7164.8|7156.8|7164.8|7158|7161.8|7155.3|8
1727697780000|2024-09-30 12:03:00|7164.5|7156.5|7162.5|7156.5|7164.5|7156.8|7162.5|7155.8|6
1727697790000|2024-09-30 12:03:10|||||||||1
1727697800000|2024-09-30 12:03:20|7168.5|7157.5|7170.5|7158.5|7170.5|7158.5|7168.5|7157.5|12
1727697810000|2024-09-30 12:03:30|7170.8|7158.8|7167|7155|7170.8|7160.3|7162|7154.8|3
1727697820000|2024-09-30 12:03:40|7167.8|7155.8|7170|7158|7170|7159.5|7167.5|7155.8|0
1727697830000|2024-09-30 12:03:50|7169.8|7157.8|7167|7159|7169.8|7159|7167|7157.8|1
1727697840000|2024-09-30 12:04:00|7167.3|7159.3|7168|7162|7169|7162|7166.8|7159.3|1
1727697860000|2024-09-30 12:04:20||7156||7156||7156||7156|2
1727697870000|2024-09-30 12:04:30|7168.3|7156.3|7167.5|7155.5|7168.3|7156.3|7167.5|7155.5|1
1727697890000|2024-09-30 12:04:50|7165|7157|7161|7155|7165.2|7157|7161|7153.2|4
1727697900000|2024-09-30 12:05:00|7160.4|7154.4|7160.2|7154.2|7160.4|7154.4|7159.7|7153.7|2
1727697910000|2024-09-30 12:05:10|7160|7154|7165.7|7153.7|7165.7|7155.7|7160|7153.7|1
1727697920000|2024-09-30 12:05:20|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|7166.5|7154.5|1
1727697940000|2024-09-30 12:05:40|7166.4|7154.4|7161.4|7155.4|7166.4|7155.7|7161.2|7154.4|2
1727697950000|2024-09-30 12:05:50|7158.2|7152.2|7159.7|7151.7|7159.7|7152.7|7158.2|7151.7|1
1727697960000|2024-09-30 12:06:00|7158.4|7152.4|7163.7|7151.7|7163.7|7152.9|7157.4|7151.4|8
1727697970000|2024-09-30 12:06:10|7161.2|7153.2|7162.4|7154.4|7162.4|7154.4|7161.2|7153.2|0
1727697980000|2024-09-30 12:06:20|7162.9|7154.9|7164.9|7152.9|7164.9|7154.9|7162.9|7152.9|1
1727697990000|2024-09-30 12:06:30|7164.6|7152.6|7162.4|7154.4|7164.6|7154.4|7161.9|7152.6|0
1727698000000|2024-09-30 12:06:40|7162.9|7154.9|7168.9|7160.9|7168.9|7160.9|7162.9|7154.9|5
1727698010000|2024-09-30 12:06:50|7168.7|7160.7|7164.6|7152.6|7168.7|7160.7|7164.6|7152.6|2
1727698020000|2024-09-30 12:07:00|7161.6|7153.6|7165.6|7153.6|7165.6|7154.6|7157.9|7151.9|12
1727698030000|2024-09-30 12:07:10|7165.4|7153.4|7161.6|7153.6|7166.6|7154.6|7161.6|7152.6|2
1727698040000|2024-09-30 12:07:20|7162.1|7154.1|7159.9|7153.9|7162.4|7155.4|7159.1|7152.9|8
1727698050000|2024-09-30 12:07:30|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|0
1727698060000|2024-09-30 12:07:40|||||||||1
1727698070000|2024-09-30 12:07:50|7160.6|7154.6|7159.4|7153.4|7160.6|7154.6|7159.4|7153.4|2
1727698080000|2024-09-30 12:08:00|7159.6|7153.6|7155.3|7149.3|7159.6|7153.6|7155.3|7145.3|19
1727698090000|2024-09-30 12:08:10|7154.8|7148.8|7152.5|7140.5|7156.3|7149.3|7150.8|7140.5|4
1727698100000|2024-09-30 12:08:20|7150|7142|7146.7|7138.7|7150|7142|7141.5|7132.5|10
1727698110000|2024-09-30 12:08:30|7147|7139|7147|7139|7147|7139|7147|7139|0
1727698120000|2024-09-30 12:08:40|7147.4|7139.4|7147.4|7139.4|7147.4|7140.7|7146.7|7139.4|1
1727698130000|2024-09-30 12:08:50|7146.7|7140.7|7153.7|7141.7|7156.5|7144.5|7146.7|7139.4|6
1727698140000|2024-09-30 12:09:00|7152.2|7140.2|7151.4|7139.4|7152.2|7140.9|7148.9|7138.5|0
1727698150000|2024-09-30 12:09:10|7147.7|7139.7|7150|7138|7150|7139.7|7140|7132|10
1727698160000|2024-09-30 12:09:20|7151|7139|7151|7143|7153|7144|7151|7139|0
1727698170000|2024-09-30 12:09:30|7152.7|7144.7|7152|7146|7153.7|7146|7152|7141.7|1
1727698180000|2024-09-30 12:09:40|7153.2|7141.2|7151.2|7143.2|7153.2|7143.7|7151.2|7141|1
1727698190000|2024-09-30 12:09:50|7151.7|7143.7|7149.5|7137.5|7151.7|7145.7|7149.5|7137.5|4
1727698200000|2024-09-30 12:10:00|7149.7|7137.7|7143.2|7135.2|7154.9|7144.4|7140.9|7133.2|5
1727698210000|2024-09-30 12:10:10|7140.4|7134.4|7139.9|7133.9|7140.4|7134.4|7139.9|7133.9|0
1727698230000|2024-09-30 12:10:30|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|0
1727698240000|2024-09-30 12:10:40|7139.9|7133.9|7139.9|7133.9|7139.9|7133.9|7139.9|7133.9|1
1727698250000|2024-09-30 12:10:50|7135.4|7127.4|7138.2|7126.2|7140.4|7129.9|7133.9|7126.2|7
1727698260000|2024-09-30 12:11:00|7138.4|7126.4|7137.2|7129.2|7138.4|7130.7|7136.7|7126.4|1
1727698270000|2024-09-30 12:11:10|7136.9|7128.9|7136.9|7128.9|7136.9|7128.9|7136.9|7128.9|0
1727698290000|2024-09-30 12:11:30|7138.4|7126.4|7128.4|7116.4|7138.4|7128.9|7128.4|7116.4|13
1727698300000|2024-09-30 12:11:40|7128.1|7116.1|7124.9|7116.9|7128.1|7117.9|7123.9|7115.9|17
1727698310000|2024-09-30 12:11:50|7123.4|7117.4|7123.3|7117.3|7123.6|7117.6|7123.3|7117.3|2
1727698320000|2024-09-30 12:12:00|7128.9|7116.9|7123.9|7115.9|7129.6|7117.6|7123.9|7115.9|6
1727698330000|2024-09-30 12:12:10|7120.9|7114.9|7118.9|7112.9|7120.9|7114.9|7118.6|7112.6|10
1727698340000|2024-09-30 12:12:20|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|1
1727698350000|2024-09-30 12:12:30|7121.4|7113.4|7130.4|7118.4|7130.4|7118.4|7121.4|7111.2|1
1727698360000|2024-09-30 12:12:40|7128.4|7116.4|7127.7|7121.7|7128.4|7122.4|7125.9|7115.7|4
1727698370000|2024-09-30 12:12:50|7127.2|7121.2|7129.4|7117.4|7129.4|7121.2|7122.4|7113.1|5
1727698380000|2024-09-30 12:13:00|7128.9|7116.9|7128.9|7116.9|7129.9|7120.1|7127.4|7116.9|1
1727698390000|2024-09-30 12:13:10|7129.9|7117.9|7125.1|7117.1|7129.9|7119.6|7124.1|7116.6|0
1727698400000|2024-09-30 12:13:20|7126.2|7118.2|7131.4|7119.4|7131.4|7120.9|7126.2|7118.2|3
1727698410000|2024-09-30 12:13:30|7128.4|7120.4|7128.4|7120.4|7128.4|7120.4|7128.4|7120.4|0
1727698420000|2024-09-30 12:13:40|7128.2|7120.2|7128.2|7120.2|7128.2|7120.2|7128.2|7120.2|2
1727698430000|2024-09-30 12:13:50|7127.9|7119.9|7130.7|7118.7|7131.6|7119.9|7127.4|7118.7|1
1727698440000|2024-09-30 12:14:00|7127.9|7119.9|7127.9|7119.9|7127.9|7119.9|7127.9|7119.9|0
1727698450000|2024-09-30 12:14:10|7127.2|7119.2|7127.2|7119.2|7127.7|7119.7|7127.2|7119.2|0
1727698460000|2024-09-30 12:14:20|7126.9|7118.9|7130.2|7122.2|7132.7|7122.7|7126.4|7118.4|1
1727698470000|2024-09-30 12:14:30|7128.9|7122.9|7131.2|7123.2|7131.2|7123.7|7128.9|7122.9|0
1727698480000|2024-09-30 12:14:40|7130.2|7122.2|7136.7|7124.7|7136.7|7124.7|7130.2|7122.2|1
1727698490000|2024-09-30 12:14:50|7134.4|7126.4|7132.2|7126.2|7134.4|7126.4|7132.2|7125.4|1
1727698500000|2024-09-30 12:15:00|7133.9|7121.9|7126.9|7114.9|7133.9|7121.9|7126.9|7114.9|5
1727698510000|2024-09-30 12:15:10|7126.1|7114.1|7121.4|7113.4|7126.1|7115.6|7121.4|7113.4|0
1727698520000|2024-09-30 12:15:20|7122.9|7110.9|7122.9|7110.9|7122.9|7110.9|7122.9|7110.9|1
1727698530000|2024-09-30 12:15:30|7120.9|7112.9|7119.9|7111.9|7120.9|7113.1|7119.1|7111.9|1
1727698540000|2024-09-30 12:15:40|7122.4|7114.4|7121.1|7115.1|7122.4|7115.1|7120.6|7114.1|5
1727698560000|2024-09-30 12:16:00|7120.6|7114.6|7121.9|7113.9|7121.9|7115.1|7120.6|7113.9|1
1727698570000|2024-09-30 12:16:10|7118.8|7112.8|7123.1|7111.1|7123.1|7112.8|7117.4|7110.6|3
1727698580000|2024-09-30 12:16:20|7122.6|7110.6|7122.6|7110.6|7123.1|7113.1|7120.9|7110.6|1
1727698590000|2024-09-30 12:16:30|7120.3|7112.3|7118.6|7112.6|7120.3|7112.6|7118.6|7111.4|2
1727698600000|2024-09-30 12:16:40|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|0
1727698610000|2024-09-30 12:16:50|7119.4|7111.4|7118.6|7112.6|7119.4|7112.6|7118.6|7111.4|0
1727698620000|2024-09-30 12:17:00|7118.9|7112.9|7119.4|7113.4|7119.6|7113.4|7118.3|7111.4|1
1727698630000|2024-09-30 12:17:10|7117.9|7111.9|7117.6|7111.6|7117.9|7111.9|7116.6|7110.6|16
1727698650000|2024-09-30 12:17:30|7117.1|7111.1|7116.6|7110.6|7117.1|7111.1|7116.6|7110.6|2
1727698660000|2024-09-30 12:17:40|7120.6|7112.6|7119.1|7113.1|7120.9|7113.1|7119.1|7112.4|18
1727698670000|2024-09-30 12:17:50|7118.6|7112.6|7119.9|7111.9|7119.9|7113.1|7118.1|7111.9|3
1727698680000|2024-09-30 12:18:00|7119.1|7113.1|7122.6|7114.6|7125.1|7116.1|7119.1|7113.1|2
1727698690000|2024-09-30 12:18:10|7122.8|7114.8|7127.8|7115.8|7127.8|7117.3|7122.8|7114.8|2
1727698700000|2024-09-30 12:18:20|7124.8|7116.8|7120.1|7114.1|7124.8|7116.8|7120.1|7114.1|1
1727698710000|2024-09-30 12:18:30|7119.8|7113.8|7119.1|7113.1|7119.8|7113.8|7119.1|7113.1|0
1727698720000|2024-09-30 12:18:40|7118.8|7112.8|7119.6|7113.6|7119.8|7113.8|7118.8|7112.8|1
1727698740000|2024-09-30 12:19:00|7119.8|7113.8|7119.1|7113.1|7119.8|7113.8|7119.1|7113.1|3
1727698750000|2024-09-30 12:19:10|7119.3|7113.3|7119.6|7113.6|7119.8|7113.8|7119.3|7113.3|7
1727698770000|2024-09-30 12:19:30|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|0
1727698780000|2024-09-30 12:19:40|7130.8|7118.8|7131.8|7119.8|7131.8|7121.8|7128.3|7118.8|17
1727698790000|2024-09-30 12:19:50|7128.8|7120.8|7128.6|7122.6|7128.8|7122.8|7128.3|7120.8|1
1727698800000|2024-09-30 12:20:00|7128.8|7122.8|7128.9|7116.9|7136.6|7124.6|7127.6|7116.1|4
1727698810000|2024-09-30 12:20:10|7128.6|7116.6|7126.9|7114.9|7128.6|7116.6|7126.9|7114.9|0
1727698820000|2024-09-30 12:20:20|7123.1|7115.1|7121.6|7115.6|7123.1|7115.6|7121.6|7115.1|3
1727698830000|2024-09-30 12:20:30|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|1
1727698840000|2024-09-30 12:20:40|7121.6|7115.6|7122.3|7116.3|7122.3|7116.3|7121.6|7115.6|1
1727698850000|2024-09-30 12:20:50|7122.1|7116.1|7122.1|7116.1|7122.1|7116.1|7122.1|7116.1|0
1727698860000|2024-09-30 12:21:00|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|7121.3|7115.3|2
1727698870000|2024-09-30 12:21:10|7119|7113|7119|7113|7119|7113|7119|7113|1
1727698880000|2024-09-30 12:21:20|7118.8|7110.8|7120.8|7112.8|7123.1|7114.3|7118.5|7110.8|7
1727698890000|2024-09-30 12:21:30|7122.3|7116.3|7126.9|7118.9|7128.8|7118.9|7122.3|7116.3|8
1727698900000|2024-09-30 12:21:40|7126.1|7118.1|7129.1|7123.1|7131.4|7123.4|7126.1|7118.1|2
1727698910000|2024-09-30 12:21:50|7136.4|7128.4|7135.2|7129.2|7136.4|7129.2|7135.2|7128.4|6
1727698920000|2024-09-30 12:22:00|7134.9|7128.9|7144.2|7132.2|7144.2|7132.2|7133.4|7127.4|6
1727698930000|2024-09-30 12:22:10|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|1
1727698940000|2024-09-30 12:22:20|7149.2|7137.2|7154|7142|7154|7142|7149.2|7137.2|8
1727698950000|2024-09-30 12:22:30|7153.3|7141.3|7151.2|7139.2|7153.3|7142.7|7150.5|7139.2|3
1727698960000|2024-09-30 12:22:40|||||||||1
1727698970000|2024-09-30 12:22:50|7151.5|7139.5|7151.5|7139.5|7151.7|7139.7|7151.5|7139.5|2
1727698980000|2024-09-30 12:23:00|7151|7139|7151.2|7143.2|7151.2|7143.2|7144.2|7136.8|3
1727698990000|2024-09-30 12:23:10|7150|7144|7145.2|7139.2|7150|7144|7145.2|7139.2|1
1727699000000|2024-09-30 12:23:20|7145|7139|7159|7147|7159|7147|7144.5|7138.5|31
1727699010000|2024-09-30 12:23:30|7158.7|7146.7|7154.2|7142.2|7158.7|7146.7|7152.7|7141.9|0
1727699020000|2024-09-30 12:23:40|7152.4|7144.4|7160.2|7148.2|7160.2|7148.2|7152.4|7144.4|2
1727699030000|2024-09-30 12:23:50|7158|7146|7158|7146|7158|7146|7158|7146|0
1727699040000|2024-09-30 12:24:00|7159.5|7147.5|7160.5|7148.5|7160.5|7148.5|7159.5|7147.5|4
1727699050000|2024-09-30 12:24:10|7159.7|7147.7|7159.2|7147.2|7159.7|7147.7|7159.2|7147.2|0
1727699070000|2024-09-30 12:24:30|7158.7|7146.7|7158.2|7150.2|7160.2|7150.5|7158.2|7146.7|5
1727699090000|2024-09-30 12:24:50|7164.2|7152.2|7162|7154|7164.2|7154|7161.2|7152.2|1
1727699100000|2024-09-30 12:25:00|7163.5|7151.5|7161|7149|7163.5|7151.5|7159.5|7147.5|6
1727699110000|2024-09-30 12:25:10|7161.2|7153.2|7161.5|7153.5|7161.5|7153.5|7161.2|7153.2|1
1727699120000|2024-09-30 12:25:20|7160.5|7152.5|7160.9|7148.9|7162|7152.5|7160.5|7148.9|3
1727699130000|2024-09-30 12:25:30|7160|7148|7161.2|7149.2|7162|7152.7|7160|7148|2
1727699160000|2024-09-30 12:26:00|7161|7149|7161|7149|7161|7149|7161|7149|0
1727699170000|2024-09-30 12:26:10|7160.5|7148.5|7160.5|7148.5|7160.5|7148.5|7160.5|7148.5|1
1727699180000|2024-09-30 12:26:20|7157.9|7149.9|7158.4|7146.4|7158.4|7149.9|7157.2|7146.4|1
1727699190000|2024-09-30 12:26:30|7160.9|7152.9|7169.7|7157.7|7169.7|7157.7|7160.9|7152.9|10
1727699200000|2024-09-30 12:26:40|7170|7158|7170|7158|7170|7158|7170|7158|0
1727699210000|2024-09-30 12:26:50|7170.5|7158.5|7170.2|7158.2|7170.5|7158.5|7170.2|7158.2|0
1727699220000|2024-09-30 12:27:00|7169.9|7157.9|7168.2|7156.2|7170.2|7158.9|7162.7|7156.2|4
1727699230000|2024-09-30 12:27:10|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|0
1727699250000|2024-09-30 12:27:30|7168.4|7156.4|7168.4|7156.4|7168.4|7156.4|7168.4|7156.4|0
1727699260000|2024-09-30 12:27:40|7168.9|7156.9|7169.4|7157.4|7169.4|7157.4|7168.9|7156.9|0
1727699270000|2024-09-30 12:27:50|7168.7|7156.7|7168.2|7156.2|7168.7|7156.7|7168.2|7156.2|0
1727699280000|2024-09-30 12:28:00|7168.7|7156.7|7165.4|7153.4|7168.7|7156.7|7165.4|7153.4|2
1727699330000|2024-09-30 12:28:50|7163.9|7157.9|7169.5|7157.5|7169.5|7157.9|7163.9|7157.5|2
1727699340000|2024-09-30 12:29:00|7171.4|7159.4|7174.9|7162.9|7174.9|7162.9|7171.4|7159.4|2
1727699380000|2024-09-30 12:29:40|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|1
1727699440000|2024-09-30 12:30:40|7178.9|7166.9|7178.4|7166.4|7178.9|7166.9|7177.9|7165.9|1
1727699450000|2024-09-30 12:30:50|7179.1|7167.1|7177.6|7169.6|7181.6|7170.6|7177.6|7166.9|2
1727699460000|2024-09-30 12:31:00|7177.4|7169.4|7173.7|7165.7|7177.4|7169.4|7173.7|7164.2|1
1727699470000|2024-09-30 12:31:10|7173.4|7165.4|7173.4|7165.4|7173.4|7165.4|7173.4|7165.4|1
1727699480000|2024-09-30 12:31:20|7173.6|7165.6|7173.6|7165.6|7173.6|7165.6|7173.6|7165.6|1
1727699490000|2024-09-30 12:31:30|7173.4|7165.4|7173.4|7165.4|7173.4|7165.4|7173.4|7165.4|0
1727699500000|2024-09-30 12:31:40|7173.1|7165.1|7173.1|7165.1|7173.1|7165.1|7173.1|7165.1|0
1727699520000|2024-09-30 12:32:00|7172.4|7166.4|7177.4|7165.4|7177.4|7166.6|7172.4|7165.4|1
1727699530000|2024-09-30 12:32:10|7175.9|7167.9|7175.9|7167.9|7175.9|7167.9|7175.9|7167.9|1
1727699550000|2024-09-30 12:32:30|7176.1|7168.1|7175.9|7169.9|7176.1|7169.9|7175.6|7168.1|0
1727699560000|2024-09-30 12:32:40|7178.9|7170.9|7178.9|7170.9|7178.9|7170.9|7178.9|7170.9|1
1727699580000|2024-09-30 12:33:00|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|0
1727699590000|2024-09-30 12:33:10|7177.4|7171.4|7174.6|7162.6|7177.4|7171.4|7174.6|7162.6|1
1727699610000|2024-09-30 12:33:30|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|0
1727699620000|2024-09-30 12:33:40|7174.9|7162.9|7174.9|7162.9|7174.9|7162.9|7174.9|7162.9|0
1727699660000|2024-09-30 12:34:20|7175.6|7163.6|7175.6|7163.6|7175.6|7163.6|7175.6|7163.6|1
1727699670000|2024-09-30 12:34:30|7174.9|7162.9|7174.9|7162.9|7174.9|7162.9|7174.9|7162.9|0
1727699690000|2024-09-30 12:34:50|7172.6|7164.6|7172.4|7164.4|7172.6|7164.6|7172.4|7164.4|2
1727699700000|2024-09-30 12:35:00|7167.8|7159.8|7167.3|7155.3|7170.8|7160.1|7167.3|7155.3|5
1727699710000|2024-09-30 12:35:10|7167.5|7155.5|7171.6|7159.6|7171.6|7159.6|7167.5|7155.5|2
1727699760000|2024-09-30 12:36:00|7171.5|7159.5|7167.5|7161.5|7171.5|7163.3|7167.5|7159.5|1
1727699770000|2024-09-30 12:36:10|7166.3|7158.3|7167.5|7159.5|7167.5|7159.5|7164|7158|3
1727699790000|2024-09-30 12:36:30|7167.8|7159.8|7173.6|7161.6|7173.6|7161.6|7167.8|7159.8|4
1727699820000|2024-09-30 12:37:00|7172.8|7160.8|7167.6|7155.6|7172.8|7162.5|7160.3|7154.3|3
1727699830000|2024-09-30 12:37:10|7168.3|7156.3|7170.6|7158.6|7170.6|7158.6|7168.3|7156.3|2
1727699880000|2024-09-30 12:38:00|7170.5|7158.5|7169.8|7161.8|7172|7161.8|7169.8|7158.5|3
1727699890000|2024-09-30 12:38:10|7170.3|7158.3|7170.3|7158.3|7170.3|7158.3|7170.3|7158.3|1
1727699900000|2024-09-30 12:38:20|7169|7157|7165.5|7157.5|7169|7157.5|7165.5|7157|0
1727699910000|2024-09-30 12:38:30|7163.3|7155.3|7163.3|7155.3|7163.3|7155.3|7163.3|7155.3|2
1727699920000|2024-09-30 12:38:40|7163|7155|7163|7155|7163|7155|7163|7155|0
1727699950000|2024-09-30 12:39:10|7163.3|7155.3|7159.3|7147.3|7163.3|7155.3|7158.8|7146.8|2
1727699960000|2024-09-30 12:39:20|7157.8|7149.8|7160.2|7148.2|7160.2|7150|7157.8|7148.2|1
1727699970000|2024-09-30 12:39:30|7160|7148|7162.8|7150.8|7162.8|7150.8|7158.3|7147.2|4
1727699980000|2024-09-30 12:39:40|7162|7150|7162.8|7150.8|7163|7153.8|7161.5|7150|2
1727699990000|2024-09-30 12:39:50|7162.5|7150.5|7159.7|7147.7|7162.5|7150.5|7159.2|7147.2|1
1727700020000|2024-09-30 12:40:20|7160.2|7148.2|7157.5|7145.5|7160.7|7149.7|7157|7145.5|2
1727700030000|2024-09-30 12:40:30|7157.7|7145.7|7157.9|7145.9|7158.7|7146.7|7157.2|7145.2|0
1727700040000|2024-09-30 12:40:40|7157.2|7145.2|7157.2|7145.2|7157.2|7145.2|7157.2|7145.2|0
1727700060000|2024-09-30 12:41:00|7157.5|7145.5|7157.7|7149.7|7157.7|7149.7|7157.2|7145.2|0
1727700070000|2024-09-30 12:41:10|7154.7|7142.7|7157.7|7145.7|7157.7|7145.7|7154.7|7142.7|0
1727700100000|2024-09-30 12:41:40|7157.2|7145.2|7157.2|7145.2|7157.4|7145.4|7157.2|7145.2|0
1727700130000|2024-09-30 12:42:10|7157.7|7149.7|7158.2|7146.2|7158.2|7149.7|7156.7|7146.2|1
1727700140000|2024-09-30 12:42:20|7157.4|7149.4|7157.4|7149.4|7157.4|7149.4|7157.4|7149.4|1
1727700150000|2024-09-30 12:42:30|7156.9|7148.9|7156.9|7148.9|7156.9|7148.9|7156.9|7148.9|0
1727700170000|2024-09-30 12:42:50|7156.4|7150.4|7156.7|7148.7|7156.7|7150.4|7156.4|7148.7|0
1727700190000|2024-09-30 12:43:10|7157.2|7149.2|7161.5|7149.5|7162.7|7152.7|7157.2|7149.2|11
1727700200000|2024-09-30 12:43:20|7160.2|7148.2|7156.9|7144.9|7160.2|7148.2|7156.9|7144.9|1
1727700210000|2024-09-30 12:43:30|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|0
1727700220000|2024-09-30 12:43:40|7156.4|7144.4|7155.7|7143.7|7156.4|7144.9|7150.2|7143.7|6
1727700230000|2024-09-30 12:43:50|7155.4|7143.4|7153.2|7141.2|7155.7|7144.7|7150.7|7140.9|2
1727700240000|2024-09-30 12:44:00|7152.7|7140.7|7149.4|7141.4|7152.7|7145.4|7149.2|7139.4|2
1727700250000|2024-09-30 12:44:10|7149.2|7141.2|7150.7|7138.7|7150.7|7141.2|7149.2|7138.2|0
1727700260000|2024-09-30 12:44:20|7148.7|7140.7|7151.1|7139.1|7151.1|7143.2|7148.7|7139.1|1
1727700270000|2024-09-30 12:44:30|7149.4|7141.4|7149.6|7141.6|7151.1|7142.7|7148.7|7139.1|2
1727700280000|2024-09-30 12:44:40|7149.7|7143.7|7161.7|7149.7|7161.7|7149.7|7149.7|7143.7|2
1727700290000|2024-09-30 12:44:50|7161.4|7153.4|7161.4|7153.4|7161.4|7153.4|7161.4|7153.4|0
1727700300000|2024-09-30 12:45:00|7161.7|7153.7|7159.2|7147.2|7162.4|7153.7|7153.1|7147.1|3
1727700310000|2024-09-30 12:45:10|7158.9|7146.9|7160.7|7152.7|7160.7|7152.7|7158.4|7146.9|1
1727700320000|2024-09-30 12:45:20|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|0
1727700330000|2024-09-30 12:45:30|7160.4|7154.4|7164.6|7152.6|7164.6|7157.4|7160.4|7152.6|2
1727700340000|2024-09-30 12:45:40|7162.9|7150.9|7162.9|7150.9|7162.9|7150.9|7162.9|7150.9|0
1727700350000|2024-09-30 12:45:50|7164|7152|7164.9|7152.9|7164.9|7152.9|7164|7152|0
1727700360000|2024-09-30 12:46:00|7165.4|7153.4|7165.9|7153.9|7165.9|7153.9|7165.4|7153.4|0
1727700370000|2024-09-30 12:46:10|7165.7|7153.7|7164.4|7152.4|7165.7|7153.7|7164.4|7152.4|0
1727700380000|2024-09-30 12:46:20|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|0
1727700430000|2024-09-30 12:47:10|7165.7|7153.7|7165.7|7153.7|7165.7|7153.7|7165.4|7153.4|1
1727700450000|2024-09-30 12:47:30|7165.6|7153.6|7166.2|7154.2|7166.2|7154.2|7164.4|7152.4|3
1727700470000|2024-09-30 12:47:50|7166.4|7154.4|7166.4|7154.4|7166.4|7154.4|7166.4|7154.4|0
1727700480000|2024-09-30 12:48:00|7165.7|7157.7|7165.7|7157.7|7165.7|7157.7|7165.7|7157.7|5
1727700500000|2024-09-30 12:48:20|7164.7|7156.7|7164.4|7156.4|7164.7|7156.7|7163.9|7155.9|1
1727700520000|2024-09-30 12:48:40|7163.7|7155.7|7163.4|7157.4|7165.2|7157.4|7160.9|7148.9|5
1727700550000|2024-09-30 12:49:10|7166.2|7158.2|7175|7163|7175|7167.5|7164.2|7158.2|15
1727700570000|2024-09-30 12:49:30|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|0
1727700600000|2024-09-30 12:50:00|7174.5|7162.5|7173.2|7161.2|7175|7165.2|7172.7|7160.7|3
1727700640000|2024-09-30 12:50:40|7172.7|7160.7|7172.2|7160.2|7172.7|7160.7|7172.2|7160.2|0
1727700650000|2024-09-30 12:50:50|7170|7162|7172.5|7160.5|7172.5|7162|7169.7|7160.5|0
1727700660000|2024-09-30 12:51:00|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|0
1727700670000|2024-09-30 12:51:10|7173.4|7161.4|7173.2|7161.2|7173.4|7161.4|7173.2|7161.2|0
1727700690000|2024-09-30 12:51:30|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|0
1727700710000|2024-09-30 12:51:50|7173.2|7161.2|7169.4|7161.4|7173.2|7162.2|7169.4|7159.4|1
1727700720000|2024-09-30 12:52:00|7169.9|7161.9|7171.2|7159.2|7172.2|7161.9|7164.7|7156.7|7
1727700730000|2024-09-30 12:52:10|7170.4|7158.4|7170.4|7158.4|7170.4|7158.4|7170.4|7158.4|8
1727700740000|2024-09-30 12:52:20|7170.9|7158.9|7171.4|7159.4|7171.4|7159.4|7170.9|7158.9|1
1727700750000|2024-09-30 12:52:30|7173.2|7161.2|7172.9|7160.9|7173.2|7166.7|7172.4|7160.4|4
1727700760000|2024-09-30 12:52:40|7172.4|7160.4|7172.2|7160.2|7172.4|7160.4|7172.2|7160.2|0
1727700770000|2024-09-30 12:52:50|7172.7|7160.7|7172.7|7160.7|7172.7|7160.7|7172.7|7160.7|0
1727700780000|2024-09-30 12:53:00|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|0
1727700790000|2024-09-30 12:53:10|7169.9|7161.9|7169.7|7161.7|7169.9|7161.9|7169.7|7161.7|0
1727700800000|2024-09-30 12:53:20|7169.4|7161.4|7167.4|7155.4|7169.4|7161.4|7167.1|7155.4|2
1727700810000|2024-09-30 12:53:30|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|0
1727700830000|2024-09-30 12:53:50|7166.1|7158.1|7171.6|7159.6|7171.9|7164.4|7166.1|7158.1|1
1727700840000|2024-09-30 12:54:00|7173.9|7161.9|7173.6|7161.6|7173.9|7164.9|7172.9|7161.6|3
1727700850000|2024-09-30 12:54:10|7173.9|7161.9|7173.9|7161.9|7173.9|7161.9|7173.9|7161.9|0
1727700860000|2024-09-30 12:54:20|7174.1|7162.1|7174.4|7162.4|7174.4|7162.4|7174.1|7162.1|1
1727700900000|2024-09-30 12:55:00|7173.9|7161.9|7170.6|7158.6|7173.9|7161.9|7170.6|7158.6|2
1727700910000|2024-09-30 12:55:10|7170.4|7158.4|7169.9|7157.9|7170.4|7158.4|7169.9|7157.9|1
1727700920000|2024-09-30 12:55:20|7169.1|7157.1|7169.6|7157.6|7169.6|7158.8|7164.3|7152.3|4
1727700930000|2024-09-30 12:55:30|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|0
1727700940000|2024-09-30 12:55:40|7171.1|7159.1|7171.9|7159.9|7172.1|7160.1|7171.1|7159.1|2
1727700960000|2024-09-30 12:56:00|7171.6|7159.6|7170.1|7164.1|7171.6|7164.1|7167.1|7159.6|1
1727700970000|2024-09-30 12:56:10|7171.9|7163.9|7172.1|7164.1|7172.1|7164.1|7171.9|7163.9|1
1727700980000|2024-09-30 12:56:20|7173.9|7165.9|7173.9|7165.9|7173.9|7165.9|7173.9|7165.9|3
1727700990000|2024-09-30 12:56:30|7173.6|7165.6|7173.4|7167.4|7173.6|7167.4|7173.1|7165.1|1
1727701000000|2024-09-30 12:56:40|7173.7|7167.7|7172.2|7164.2|7174.4|7167.7|7172.2|7162.4|1
1727701010000|2024-09-30 12:56:50|7172.7|7164.7|7172.1|7164.1|7172.7|7164.7|7172.1|7164.1|0
1727701020000|2024-09-30 12:57:00|7172.4|7164.4|7181.2|7169.2|7183.9|7171.9|7172.4|7164.4|9
1727701030000|2024-09-30 12:57:10|7180.9|7168.9|7180.6|7168.6|7180.9|7168.9|7180.6|7168.6|1
1727701040000|2024-09-30 12:57:20|7180.9|7168.9|7181.9|7169.9|7182.1|7170.1|7180.9|7168.9|2
1727701050000|2024-09-30 12:57:30|7179.1|7171.1|7178.9|7170.9|7179.1|7171.1|7178.9|7170.9|0
1727701070000|2024-09-30 12:57:50|7178.6|7170.6|7177.4|7171.4|7178.6|7171.4|7177.4|7170.6|0
1727701080000|2024-09-30 12:58:00|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1727701110000|2024-09-30 12:58:30|||||||||1
1727701120000|2024-09-30 12:58:40|7177.1|7171.1|7176.6|7168.6|7177.9|7171.1|7176.4|7165.9|2
1727701140000|2024-09-30 12:59:00|7176.4|7168.4|7176.9|7168.9|7179.1|7168.9|7176.4|7167.1|2
1727701150000|2024-09-30 12:59:10|7176.8|7168.8|7176.8|7168.8|7176.8|7168.8|7176.8|7168.8|0
1727701160000|2024-09-30 12:59:20|7181.9|7173.9|7181.9|7173.9|7181.9|7173.9|7181.9|7173.9|2
1727701170000|2024-09-30 12:59:30|7182.3|7174.3|7182.3|7174.3|7182.3|7174.3|7182.3|7174.3|0
1727701200000|2024-09-30 13:00:00|7181.1|7173.1|7177.3|7169.3|7181.1|7173.1|7177.3|7168.1|2
1727701210000|2024-09-30 13:00:10|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|0
1727701220000|2024-09-30 13:00:20|7175.8|7163.8|7172.8|7164.8|7175.8|7164.8|7172.8|7162.6|2
1727701250000|2024-09-30 13:00:50|7172.3|7164.3|7171|7165|7172.3|7165|7171|7164.3|0
1727701260000|2024-09-30 13:01:00|7174.8|7168.8|7180.3|7168.3|7180.3|7169.1|7174.8|7167.1|4
1727701270000|2024-09-30 13:01:10|7180.6|7168.6|7181.3|7175.3|7181.3|7175.3|7180.6|7168.6|12
1727701290000|2024-09-30 13:01:30|7184.8|7178.8|7184.8|7178.8|7184.8|7178.8|7184.6|7178.6|3
1727701300000|2024-09-30 13:01:40|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|7184.6|7178.6|0
1727701310000|2024-09-30 13:01:50|7184.8|7178.8|7189.6|7181.6|7190.1|7183.1|7184.8|7178.8|18
1727701320000|2024-09-30 13:02:00|7188.3|7182.3|7189.3|7181.3|7189.3|7182.6|7188.3|7181.3|1
1727701330000|2024-09-30 13:02:10|7188.1|7182.1|7188.3|7180.3|7190.3|7182.1|7188.1|7178.3|1
1727701340000|2024-09-30 13:02:20|7186.6|7180.6|7188.1|7180.1|7193.1|7181.1|7186.3|7178.1|9
1727701360000|2024-09-30 13:02:40|7191.3|7179.3|7191.3|7179.3|7191.3|7179.3|7191.3|7179.3|0
1727701370000|2024-09-30 13:02:50|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|0
1727701380000|2024-09-30 13:03:00|7189.5|7181.5|7180.5|7174.5|7189.5|7181.5|7180.5|7172.8|3
1727701390000|2024-09-30 13:03:10|7180.8|7174.8|7179.3|7171.3|7181.3|7174.8|7179.3|7171.3|2
1727701400000|2024-09-30 13:03:20|7178|7172|7178|7172|7179.3|7172|7178|7171.3|2
1727701410000|2024-09-30 13:03:30|7177.8|7171.8|7177.8|7171.8|7177.8|7171.8|7177.8|7171.8|0
1727701420000|2024-09-30 13:03:40|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|0
1727701430000|2024-09-30 13:03:50|7178|7172|7176.2|7170.2|7178|7172|7176.2|7169.7|2
1727701440000|2024-09-30 13:04:00|7176|7168|7172.9|7166.9|7176|7168|7172.9|7166.9|13
1727701450000|2024-09-30 13:04:10|7173.2|7167.2|7168.7|7162.7|7173.2|7167.2|7168.2|7162.2|14
1727701460000|2024-09-30 13:04:20|7169.9|7161.9|7169.2|7163.2|7169.9|7163.2|7168.7|7161.9|1
1727701470000|2024-09-30 13:04:30|||||||||1
1727701480000|2024-09-30 13:04:40|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|7173.4|7167.4|9
1727701500000|2024-09-30 13:05:00|7175.2|7165.4|7175.2|7163.2|7175.2|7165.4|7175.2|7163.2|2
1727701510000|2024-09-30 13:05:10|7173.4|7165.4|7173.4|7165.4|7173.4|7165.4|7173.4|7165.4|0
1727701530000|2024-09-30 13:05:30|7173.9|7165.9|7170.4|7158.4|7173.9|7165.9|7170.4|7158.4|4
1727701540000|2024-09-30 13:05:40|7170.2|7158.2|7169.2|7161.2|7170.2|7161.2|7169.2|7158.2|0
1727701550000|2024-09-30 13:05:50|7169.6|7157.6|7167.9|7155.9|7169.6|7157.6|7167.9|7155.9|0
1727701560000|2024-09-30 13:06:00|7167.4|7155.4|7163.6|7155.6|7167.4|7156.9|7163.6|7154.1|0
1727701570000|2024-09-30 13:06:10|7163.1|7155.1|7157.9|7149.9|7163.1|7155.1|7157.9|7148.1|3
1727701590000|2024-09-30 13:06:30|7158.4|7150.4|7158.4|7150.4|7158.4|7150.4|7158.4|7150.4|0
1727701600000|2024-09-30 13:06:40|7158.6|7150.6|7158.6|7150.6|7158.6|7150.6|7158.6|7150.6|0
1727701610000|2024-09-30 13:06:50|7163.4|7155.4|7166.4|7154.4|7166.4|7155.4|7163.1|7154.4|1
1727701620000|2024-09-30 13:07:00|7162.4|7151.6|7158.6|7146.6|7162.4|7151.6|7152.6|7146.6|9
1727701630000|2024-09-30 13:07:10|7156.1|7148.1|7156.1|7148.1|7156.1|7148.1|7156.1|7148.1|0
1727701640000|2024-09-30 13:07:20|7155.3|7147.3|7155.4|7149.4|7155.4|7149.4|7155.1|7147.3|0
1727701650000|2024-09-30 13:07:30|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|7152.9|7146.9|1
1727701660000|2024-09-30 13:07:40|7152.4|7146.4|7151.3|7145.3|7152.4|7146.4|7151.3|7145.3|1
1727701670000|2024-09-30 13:07:50|7150.8|7144.8|7149.3|7143.3|7150.8|7144.8|7148.8|7138.8|6
1727701680000|2024-09-30 13:08:00|7149.6|7143.6|7150.8|7142.8|7151.3|7144.1|7149.6|7142.1|11
1727701690000|2024-09-30 13:08:10|7150.3|7142.3|7151.9|7143.9|7151.9|7143.9|7149.6|7141.6|5
1727701700000|2024-09-30 13:08:20|7151.6|7143.6|7157.9|7145.9|7157.9|7146.9|7151.6|7143.6|1
1727701710000|2024-09-30 13:08:30|7158.6|7146.6|7157.1|7145.1|7158.6|7146.6|7157.1|7145.1|0
1727701720000|2024-09-30 13:08:40|7157.4|7145.4|7157.4|7145.4|7157.4|7145.4|7157.4|7145.4|0
1727701730000|2024-09-30 13:08:50|7157.9|7145.9|7158.9|7146.9|7158.9|7146.9|7157.9|7145.9|0
1727701740000|2024-09-30 13:09:00|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|0
1727701760000|2024-09-30 13:09:20|7158.3|7146.3|7158.9|7146.9|7158.9|7146.9|7157.4|7145.4|0
1727701770000|2024-09-30 13:09:30|7158.6|7146.6|7159.9|7147.9|7159.9|7147.9|7158.6|7146.6|0
1727701780000|2024-09-30 13:09:40|7159.1|7147.1|7158.6|7146.6|7159.1|7147.1|7158.6|7146.6|4
1727701790000|2024-09-30 13:09:50|7157.1|7145.1|7154.6|7142.6|7157.1|7145.1|7154.6|7142.6|2
1727701800000|2024-09-30 13:10:00|7154.9|7142.9|7156.6|7144.6|7156.6|7144.6|7154.9|7142.9|0
1727701810000|2024-09-30 13:10:10|7156.4|7144.4|7156.4|7144.4|7156.4|7144.4|7156.4|7144.4|0
1727701820000|2024-09-30 13:10:20|7157.3|7145.3|7158.6|7146.6|7158.6|7152.1|7157.3|7145.3|2
1727701830000|2024-09-30 13:10:30|7158.4|7146.4|7158.4|7146.4|7158.4|7146.4|7158.4|7146.4|0
1727701850000|2024-09-30 13:10:50|7158.6|7146.6|7159.1|7147.1|7159.1|7147.1|7158.6|7146.6|0
1727701860000|2024-09-30 13:11:00|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|7158.9|7146.9|1
1727701870000|2024-09-30 13:11:10|7156.1|7148.1|7156.1|7148.1|7156.1|7148.1|7156.1|7148.1|1
1727701880000|2024-09-30 13:11:20|7156.6|7144.6|7149.6|7141.6|7156.6|7144.6|7149.1|7139.6|3
1727701890000|2024-09-30 13:11:30|7149.8|7141.8|7149.8|7141.8|7149.8|7141.8|7149.8|7141.8|1
1727701900000|2024-09-30 13:11:40|7150.1|7142.1|7150.1|7142.1|7150.1|7142.1|7150.1|7142.1|0
1727701920000|2024-09-30 13:12:00|7150.3|7142.3|7148.3|7142.3|7150.3|7142.8|7148.3|7142.3|0
1727701930000|2024-09-30 13:12:10|7148.8|7142.8|7147.6|7141.6|7148.8|7142.8|7147.6|7141.6|0
1727701940000|2024-09-30 13:12:20|7148.3|7142.3|7150.6|7142.6|7152.1|7142.6|7148.3|7138.6|5
1727701950000|2024-09-30 13:12:30|7150.8|7142.8|7152.8|7144.8|7152.8|7144.8|7150.3|7142.3|2
1727701960000|2024-09-30 13:12:40|7154.3|7142.3|7152.8|7144.8|7154.3|7144.8|7152.8|7142.3|0
1727701970000|2024-09-30 13:12:50|7152.6|7146.6|7152.8|7146.8|7154.5|7146.8|7152.3|7142.5|1
1727701980000|2024-09-30 13:13:00|7154.6|7146.6|7155|7143|7155|7146.6|7153.8|7143|2
1727701990000|2024-09-30 13:13:10|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|0
1727702010000|2024-09-30 13:13:30|7155.1|7143.1|7155.1|7143.1|7155.1|7143.1|7155.1|7143.1|0
1727702030000|2024-09-30 13:13:50|7152.8|7144.8|7152.8|7144.8|7152.8|7144.8|7152.8|7144.8|0
1727702060000|2024-09-30 13:14:20|7154.3|7146.3|7153.3|7145.3|7154.3|7146.3|7153.3|7145.3|6
1727702070000|2024-09-30 13:14:30|7152.8|7146.8|7153.6|7145.6|7154.1|7146.8|7152.8|7145.6|0
1727702080000|2024-09-30 13:14:40|7151.6|7143.6|7150|7142|7152.1|7144.1|7149.6|7142|2
1727702090000|2024-09-30 13:14:50|7148.8|7142.8|7149.8|7143.8|7149.8|7143.8|7145.5|7138|6
1727702100000|2024-09-30 13:15:00|7150.1|7144.1|7148.8|7140.8|7150.1|7144.1|7148.8|7140.8|3
1727702110000|2024-09-30 13:15:10|7148.3|7140.3|7147.8|7139.8|7150.1|7140.3|7147.8|7138.1|0
1727702130000|2024-09-30 13:15:30|7147.6|7139.6|7148.1|7140.1|7148.1|7140.1|7147.6|7139.6|0
1727702160000|2024-09-30 13:16:00|7146.8|7140.8|7146.3|7140.3|7148.5|7141.8|7146|7140|2
1727702170000|2024-09-30 13:16:10|7147|7141|7143|7135|7147.3|7141.3|7143|7135|2
1727702180000|2024-09-30 13:16:20|7142.3|7134.3|7141|7133|7142.5|7134.3|7141|7130.5|0
1727702190000|2024-09-30 13:16:30|7141.3|7133.3|7141.3|7133.3|7141.3|7133.3|7141.3|7133.3|0
1727702200000|2024-09-30 13:16:40|7141.5|7133.5|7141.5|7133.5|7141.5|7133.5|7141.5|7133.5|0
1727702210000|2024-09-30 13:16:50|7141|7133|7140.5|7132.5|7141|7133|7140.5|7132.5|0
1727702220000|2024-09-30 13:17:00|7140.3|7132.3|7142.3|7134.3|7144.3|7134.5|7140.3|7132.3|2
1727702230000|2024-09-30 13:17:10|7142.1|7134.1|7142.1|7134.1|7142.1|7134.1|7142.1|7134.1|0
1727702240000|2024-09-30 13:17:20|7142.3|7134.3|7148.3|7136.3|7148.3|7136.3|7141.6|7134.3|2
1727702250000|2024-09-30 13:17:30|7148.6|7136.6|7147.8|7139.8|7148.6|7139.8|7147.8|7136.6|0
1727702260000|2024-09-30 13:17:40|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|0
1727702270000|2024-09-30 13:17:50|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|0
1727702280000|2024-09-30 13:18:00|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|1
1727702290000|2024-09-30 13:18:10|7149.6|7137.6|7148.8|7136.8|7149.6|7137.6|7148.8|7136.8|3
1727702300000|2024-09-30 13:18:20|7149.6|7137.6|7150.3|7138.3|7151.3|7139.3|7149.6|7137.6|0
1727702330000|2024-09-30 13:18:50|7151|7139|7151|7139|7151|7139|7151|7139|1
1727702340000|2024-09-30 13:19:00|7149.6|7141.6|7149.6|7141.6|7149.6|7141.6|7149.6|7141.6|1
1727702370000|2024-09-30 13:19:30|7149.5|7141.5|7149.5|7141.5|7149.5|7141.5|7149.5|7141.5|0
1727702380000|2024-09-30 13:19:40|7148.3|7142.3|7148.5|7142.5|7149.5|7142.8|7148.3|7141.5|1
1727702390000|2024-09-30 13:19:50|7148.8|7142.8|7150.8|7142.8|7153.1|7142.8|7148.8|7141.1|4
1727702400000|2024-09-30 13:20:00|7151.3|7139.3|7144.8|7138.8|7151.3|7139.3|7144.3|7136.8|2
1727702410000|2024-09-30 13:20:10|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|1
1727702420000|2024-09-30 13:20:20|7145|7139|7144.8|7136.8|7146|7139|7144.3|7134|4
1727702430000|2024-09-30 13:20:30|7145|7137|7145|7137|7145|7137|7145|7137|0
1727702440000|2024-09-30 13:20:40|7146.1|7138.1|7147|7139|7147|7139|7146.1|7138.1|2
1727702450000|2024-09-30 13:20:50|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|0
1727702480000|2024-09-30 13:21:20|7146|7138|7146|7138|7146|7138|7146|7138|0
1727702490000|2024-09-30 13:21:30|7145.5|7137.5|7144.8|7136.8|7146|7138|7144.8|7136.8|0
1727702500000|2024-09-30 13:21:40|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|2
1727702510000|2024-09-30 13:21:50|7147|7135|7144.3|7132.3|7147|7135|7144.3|7132.3|1
1727702520000|2024-09-30 13:22:00|7144|7132|7143|7135|7145|7135|7143|7132|1
1727702540000|2024-09-30 13:22:20|7143.3|7135.3|7143.5|7135.5|7143.5|7135.5|7143.3|7135.3|1
1727702550000|2024-09-30 13:22:30|7143.3|7135.3|7143.3|7135.3|7143.3|7135.3|7143.3|7135.3|0
1727702560000|2024-09-30 13:22:40|7143|7135|7143|7135|7143.3|7135.3|7143|7135|0
1727702570000|2024-09-30 13:22:50|7143.2|7135.2|7143.2|7135.2|7143.2|7135.2|7143.2|7135.2|0
1727702580000|2024-09-30 13:23:00|7144.2|7136.2|7140.2|7134.2|7144.2|7136.7|7140|7132.2|1
1727702590000|2024-09-30 13:23:10|7139.7|7133.7|7139.7|7133.7|7140|7134|7139.7|7133.7|1
1727702600000|2024-09-30 13:23:20|7139.9|7131.9|7139.2|7131.2|7141.2|7132.7|7138.7|7129.2|22
1727702610000|2024-09-30 13:23:30|7138.9|7130.9|7138.9|7130.9|7138.9|7130.9|7138.9|7130.9|0
1727702620000|2024-09-30 13:23:40|7139.2|7131.2|7141.9|7133.9|7141.9|7133.9|7138.7|7131.2|4
1727702630000|2024-09-30 13:23:50|7141.7|7133.7|7151.2|7139.2|7151.7|7139.7|7141.7|7133.7|6
1727702640000|2024-09-30 13:24:00|7150|7142|7150|7142|7150|7142|7150|7142|0
1727702660000|2024-09-30 13:24:20|7149.5|7143.5|7150.2|7142.2|7150.2|7143.5|7149.5|7142.2|0
1727702670000|2024-09-30 13:24:30|7149.2|7143.2|7150|7142|7150|7143.2|7149.2|7142|0
1727702690000|2024-09-30 13:24:50|7148.5|7142.5|7148|7142|7150|7142.5|7148|7142|1
1727702700000|2024-09-30 13:25:00|7147.7|7141.7|7146.7|7134.7|7147.7|7141.7|7142.2|7134.7|5
1727702710000|2024-09-30 13:25:10|7145.2|7137.2|7145.2|7137.2|7145.2|7137.2|7145.2|7137.2|0
1727702730000|2024-09-30 13:25:30|7145.7|7137.7|7145.7|7137.7|7145.7|7137.7|7145.7|7137.7|0
1727702750000|2024-09-30 13:25:50|7150.2|7138.2|7148.7|7140.7|7150.2|7140.7|7148.7|7138.2|1
1727702760000|2024-09-30 13:26:00|7147.7|7139.7|7147.4|7139.4|7147.7|7139.7|7147.4|7139.4|0
1727702770000|2024-09-30 13:26:10|7146.7|7140.7|7144.2|7136.2|7147.2|7140.7|7140.9|7132.9|7
1727702780000|2024-09-30 13:26:20|7144|7136|7145.2|7133.2|7145.2|7137.2|7142|7133.2|5
1727702790000|2024-09-30 13:26:30|7145.5|7133.5|7145.2|7133.2|7145.5|7133.5|7145.2|7133.2|0
1727702800000|2024-09-30 13:26:40|7143.7|7135.7|7143.7|7135.7|7143.7|7135.7|7143.7|7135.7|0
1727702810000|2024-09-30 13:26:50|7143.9|7135.9|7143.9|7135.9|7143.9|7135.9|7143.9|7135.9|0
1727702820000|2024-09-30 13:27:00|7144.2|7136.2|7143.7|7137.7|7144.2|7137.7|7143.7|7136.2|0
1727702830000|2024-09-30 13:27:10|7143.2|7135.7|7139.2|7133.2|7143.2|7135.7|7138.7|7132.7|9
1727702840000|2024-09-30 13:27:20|7139.4|7133.4|7141.5|7133.5|7141.5|7133.7|7139.4|7133.4|1
1727702870000|2024-09-30 13:27:50|7141.7|7133.7|7146.7|7134.7|7146.7|7134.7|7141.7|7133.7|3
1727702880000|2024-09-30 13:28:00|7146.4|7134.4|7146.7|7134.7|7146.7|7134.7|7146.4|7134.4|1
1727702900000|2024-09-30 13:28:20|7145.2|7137.2|7146.7|7134.7|7146.7|7137.2|7144.9|7134.7|0
1727702910000|2024-09-30 13:28:30|7143.9|7135.9|7143.9|7135.9|7143.9|7135.9|7143.9|7135.9|0
1727702920000|2024-09-30 13:28:40|7144.4|7136.4|7145.2|7137.2|7145.2|7137.2|7144.4|7136.4|0
1727702930000|2024-09-30 13:28:50|7144.9|7138.9|7144.4|7132.4|7144.9|7138.9|7144.4|7132.4|1
1727702940000|2024-09-30 13:29:00|7143.9|7131.9|7142.4|7130.4|7143.9|7131.9|7142.4|7130.4|1
1727702950000|2024-09-30 13:29:10|7140.2|7132.2|7137.4|7131.4|7140.2|7132.7|7137.4|7131.4|1
1727702970000|2024-09-30 13:29:30|7137.2|7131.2|7132.9|7126.9|7137.2|7131.2|7132.4|7123.9|1
1727702980000|2024-09-30 13:29:40|7134.6|7128.6|7134.6|7128.6|7134.6|7128.6|7134.6|7128.6|0
1727703000000|2024-09-30 13:30:00|7136.4|7128.4|7136.9|7128.9|7136.9|7128.9|7136.4|7128.4|5
1727703010000|2024-09-30 13:30:10|7133.6|7127.6|7133.9|7127.9|7133.9|7127.9|7133.6|7127.6|3
1727703020000|2024-09-30 13:30:20|7133.4|7127.4|7133.1|7125.1|7133.6|7127.4|7128.8|7122.8|14
1727703030000|2024-09-30 13:30:30|7132.4|7126.4|7133.9|7127.9|7133.9|7127.9|7132.1|7126.1|6
1727703040000|2024-09-30 13:30:40|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|0
1727703060000|2024-09-30 13:31:00|7135.1|7129.1|7137.1|7129.1|7137.1|7129.1|7135.1|7129.1|1
1727703070000|2024-09-30 13:31:10|7137.4|7129.4|7137.4|7129.4|7137.4|7129.4|7137.4|7129.4|0
1727703080000|2024-09-30 13:31:20|7137.6|7129.6|7137.6|7129.6|7137.6|7129.6|7137.6|7129.6|1
1727703090000|2024-09-30 13:31:30|7137.4|7129.4|7137.4|7129.4|7137.6|7129.6|7137.4|7129.4|0
1727703100000|2024-09-30 13:31:40|7136.9|7128.9|7136.6|7128.6|7136.9|7128.9|7136.4|7128.4|0
1727703110000|2024-09-30 13:31:50|7137.6|7129.6|7137.6|7129.6|7137.6|7129.6|7137.6|7129.6|0
1727703130000|2024-09-30 13:32:10|7137.4|7129.4|7136.6|7130.6|7137.4|7130.6|7136.6|7129.4|0
1727703140000|2024-09-30 13:32:20|7136.9|7130.9|7138.6|7130.6|7138.6|7131.9|7136.9|7130.4|3
1727703150000|2024-09-30 13:32:30|7137.9|7131.9|7137.6|7129.6|7140.1|7131.9|7137.6|7128.1|8
1727703160000|2024-09-30 13:32:40|7137.4|7129.4|7132.6|7124.6|7137.4|7129.4|7132.6|7124.6|3
1727703170000|2024-09-30 13:32:50|7132.1|7126.1|7131.8|7125.8|7132.1|7126.1|7131.8|7125.8|0
1727703180000|2024-09-30 13:33:00|7131.6|7125.6|7129.1|7123.1|7131.6|7125.6|7128.3|7122.3|7
1727703190000|2024-09-30 13:33:10|7130.6|7122.6|7130.9|7122.9|7130.9|7122.9|7130.6|7122.6|1
1727703210000|2024-09-30 13:33:30|7130.4|7122.4|7131.3|7123.3|7131.6|7123.6|7130.4|7122.4|0
1727703220000|2024-09-30 13:33:40|7131.1|7123.1|7131.6|7123.6|7131.6|7123.6|7131.1|7123.1|0
1727703230000|2024-09-30 13:33:50|7131.3|7123.3|7131.1|7123.1|7131.6|7124.3|7130.3|7123.1|0
1727703240000|2024-09-30 13:34:00|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|0
1727703260000|2024-09-30 13:34:20|7130.6|7124.6|7130.8|7124.8|7130.8|7124.8|7130.6|7124.6|0
1727703280000|2024-09-30 13:34:40|7130.6|7124.6|7133.3|7125.3|7133.3|7125.3|7130.3|7124.3|7
1727703290000|2024-09-30 13:34:50|7130.8|7124.8|7126.4|7118.4|7131.3|7125.3|7126.1|7118.1|5
1727703300000|2024-09-30 13:35:00|7126.6|7118.6|7128.3|7116.3|7128.3|7118.6|7126.6|7116.3|0
1727703310000|2024-09-30 13:35:10|7127.1|7119.1|7124.8|7116.8|7127.1|7119.1|7124.8|7114.8|4
1727703320000|2024-09-30 13:35:20|7124.6|7116.6|7126.3|7118.3|7130.6|7122.6|7120.8|7114.8|60
1727703330000|2024-09-30 13:35:30|7126.6|7118.6|7128.6|7116.6|7128.6|7118.8|7124.1|7116.6|2
1727703340000|2024-09-30 13:35:40|7126.6|7118.6|7125.8|7117.8|7126.6|7118.6|7123.3|7116.8|3
1727703350000|2024-09-30 13:35:50|7126|7118|7124|7118|7126|7118|7124|7117.8|0
1727703360000|2024-09-30 13:36:00|7126.6|7120.6|7126.6|7120.6|7126.6|7120.6|7126.6|7120.6|3
1727703370000|2024-09-30 13:36:10|7127.3|7121.3|7132.6|7124.6|7134.8|7124.6|7127.3|7121.1|5
1727703380000|2024-09-30 13:36:20|7132.3|7124.3|7132.1|7124.1|7134.3|7124.3|7132.1|7122.3|2
1727703390000|2024-09-30 13:36:30|7131.8|7123.8|7131.8|7123.8|7131.8|7123.8|7131.8|7123.8|0
1727703400000|2024-09-30 13:36:40|7128.8|7120.8|7129.1|7121.1|7129.1|7121.1|7128.8|7120.8|2
1727703410000|2024-09-30 13:36:50|7128.6|7120.6|7124.5|7118.5|7128.6|7121.3|7124|7118|3
1727703420000|2024-09-30 13:37:00|7124|7118|7126.5|7118.5|7126.5|7119.6|7123.8|7117.8|13
1727703430000|2024-09-30 13:37:10|7130.1|7118.1|7132.1|7120.1|7132.1|7120.1|7130.1|7118.1|0
1727703440000|2024-09-30 13:37:20|7131.1|7119.1|7131.1|7119.1|7131.1|7119.1|7131.1|7119.1|0
1727703460000|2024-09-30 13:37:40|7129.3|7121.3|7129.8|7121.8|7129.8|7121.8|7129.3|7121.3|0
1727703480000|2024-09-30 13:38:00|7128.5|7122.5|7127.6|7121.6|7129.6|7122.5|7127.6|7121.6|0
1727703490000|2024-09-30 13:38:10|7127.5|7119.5|7127.8|7119.8|7127.8|7119.8|7127.5|7119.5|1
1727703520000|2024-09-30 13:38:40|7127.5|7119.5|7125.3|7117.3|7127.5|7120.3|7123.8|7117|8
1727703530000|2024-09-30 13:38:50|7124|7118|7123|7117|7124|7118|7123|7117|0
1727703560000|2024-09-30 13:39:20|7122.7|7116.7|7124|7118|7124|7118|7122.7|7116.7|3
1727703570000|2024-09-30 13:39:30|7123.7|7117.7|7123.7|7117.7|7124|7118|7123.7|7117.7|4
1727703580000|2024-09-30 13:39:40|7124|7118|7116.2|7110.2|7124|7118|7116|7110|8
1727703590000|2024-09-30 13:39:50|7116.7|7110.7|7116.2|7110.2|7116.7|7110.7|7116.2|7110.2|3
1727703600000|2024-09-30 13:40:00|7116|7110|7119.2|7111.2|7119.2|7111.2|7116|7110|4
1727703610000|2024-09-30 13:40:10|7117.7|7111.7|7116.7|7110.7|7117.7|7111.7|7116.7|7110.7|1
1727703640000|2024-09-30 13:40:40|7115|7109|7115|7109|7115.2|7109.2|7114.5|7108.5|6
1727703650000|2024-09-30 13:40:50|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|0
1727703660000|2024-09-30 13:41:00|7116.7|7110.7|7123.5|7111.5|7123.5|7113.5|7116.7|7110.7|2
1727703670000|2024-09-30 13:41:10|7121.7|7113.7|7118|7112|7123.5|7115.2|7117|7111|6
1727703690000|2024-09-30 13:41:30|7118.2|7112.2|7118|7112|7119.7|7113.7|7118|7112|4
1727703700000|2024-09-30 13:41:40|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|0
1727703720000|2024-09-30 13:42:00|7117.2|7111.2|7117.7|7111.7|7117.7|7111.7|7117.2|7111.2|1
1727703730000|2024-09-30 13:42:10|7117.5|7111.5|7117.7|7109.7|7118.2|7111.5|7117|7109.7|1
1727703740000|2024-09-30 13:42:20|7117.2|7109.2|7117.2|7109.2|7117.2|7109.2|7117.2|7109.2|0
1727703750000|2024-09-30 13:42:30|7117.5|7109.5|7117.2|7109.2|7117.5|7109.5|7117.2|7109.2|0
1727703760000|2024-09-30 13:42:40|7115.7|7109.7|7116.5|7108.5|7116.5|7109.7|7114.7|7108|2
1727703770000|2024-09-30 13:42:50|7115|7109|7115|7109|7115|7109|7115|7109|0
1727703780000|2024-09-30 13:43:00|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|7115.5|7109.5|2
1727703790000|2024-09-30 13:43:10|7115.2|7109.2|7108|7100|7115.2|7109.2|7106.2|7100|21
1727703800000|2024-09-30 13:43:20|7108.7|7100.7|7109.2|7101.2|7109.2|7101.2|7106.2|7100.2|5
1727703810000|2024-09-30 13:43:30|7108|7102|7108|7102|7108|7102|7108|7102|2
1727703820000|2024-09-30 13:43:40|7110.5|7102.5|7110|7104|7110.5|7104|7109|7102.5|1
1727703830000|2024-09-30 13:43:50|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|1
1727703840000|2024-09-30 13:44:00|7113.4|7105.4|7115.5|7107.5|7115.5|7107.5|7112.9|7104.9|8
1727703850000|2024-09-30 13:44:10|7115.9|7107.9|7116.4|7110.4|7116.4|7110.4|7115.9|7107.9|2
1727703860000|2024-09-30 13:44:20|7114.4|7108.4|7113.4|7105.4|7114.4|7108.4|7112.2|7105.4|2
1727703870000|2024-09-30 13:44:30|7113.9|7105.9|7111.2|7105.2|7113.9|7107.9|7111.2|7105.2|6
1727703880000|2024-09-30 13:44:40|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|3
1727703900000|2024-09-30 13:45:00|7110.4|7104.4|7109.9|7103.9|7110.4|7104.4|7109.9|7103.9|18
1727703910000|2024-09-30 13:45:10|7110.4|7104.4|7110.9|7104.9|7110.9|7104.9|7110.4|7104.4|2
1727703920000|2024-09-30 13:45:20|7104.7|7092.7|7102.4|7094.4|7104.7|7094.4|7102.4|7092.7|2
1727703930000|2024-09-30 13:45:30|7103.9|7091.9|7100.4|7094.4|7103.9|7094.6|7100.4|7091.9|9
1727703940000|2024-09-30 13:45:40|7100.9|7094.9|7101.4|7095.4|7101.7|7095.4|7100.1|7093.7|11
1727703950000|2024-09-30 13:45:50|7105.9|7093.9|7109.1|7097.1|7111.4|7099.9|7105.9|7093.9|2
1727703960000|2024-09-30 13:46:00|7106.9|7098.9|7106.9|7098.9|7106.9|7098.9|7106.9|7098.9|1
1727703970000|2024-09-30 13:46:10|7106.2|7098.2|7108.4|7102.4|7108.4|7102.4|7106.2|7098.2|3
1727703980000|2024-09-30 13:46:20|7111.7|7103.7|7112.1|7104.1|7112.1|7105.6|7111.6|7103.7|8
1727703990000|2024-09-30 13:46:30|7111.9|7103.9|7111.9|7103.9|7111.9|7103.9|7111.9|7103.9|2
1727704000000|2024-09-30 13:46:40|7111.6|7103.6|7111.6|7103.6|7111.9|7103.9|7111.6|7103.6|1
1727704050000|2024-09-30 13:47:30|7111.4|7105.4|7111.6|7103.6|7111.6|7105.4|7111.4|7103.6|3
1727704060000|2024-09-30 13:47:40|7109.9|7099.6|7109.4|7101.4|7110.1|7102.1|7109.4|7099.6|0
1727704070000|2024-09-30 13:47:50|7102.9|7094.9|7101.4|7095.4|7103.6|7095.6|7101.4|7094.9|2
1727704080000|2024-09-30 13:48:00|7102.6|7094.6|7101.6|7095.6|7102.6|7095.6|7101.6|7094.6|6
1727704090000|2024-09-30 13:48:10|7101.1|7095.1|7100.9|7094.9|7101.1|7095.1|7100.9|7094.9|1
1727704100000|2024-09-30 13:48:20|7100.3|7094.3|7100.9|7094.9|7100.9|7094.9|7100.3|7094.3|10
1727704110000|2024-09-30 13:48:30|7099.9|7093.9|7107.4|7095.4|7107.4|7096.6|7099.6|7093.6|5
1727704120000|2024-09-30 13:48:40|7106.6|7094.6|7099.4|7093.4|7106.6|7095.4|7099.4|7093.4|3
1727704140000|2024-09-30 13:49:00|7099.1|7093.1|7099.1|7087.1|7099.4|7093.4|7096.8|7084.8|24
1727704160000|2024-09-30 13:49:20|7098.6|7086.6|7106.6|7094.6|7106.6|7094.6|7095.8|7086.1|1
1727704170000|2024-09-30 13:49:30|7107.1|7095.1|7105.6|7097.6|7109.4|7098.6|7103.9|7095.1|3
1727704180000|2024-09-30 13:49:40|7109.1|7097.1|7107.3|7095.3|7109.1|7098.1|7103.1|7094.3|5
1727704190000|2024-09-30 13:49:50|7105.1|7097.1|7105.8|7093.8|7105.8|7097.8|7103.8|7093.8|4
1727704200000|2024-09-30 13:50:00|7101.8|7095.8|7101.6|7095.6|7103.6|7095.8|7099.6|7093.6|11
1727704210000|2024-09-30 13:50:10|7100.8|7094.8|7103.6|7095.6|7103.6|7095.6|7100.6|7094.3|3
1727704220000|2024-09-30 13:50:20|7103.3|7095.3|7103.1|7095.1|7103.6|7096.3|7102.3|7095.1|2
1727704230000|2024-09-30 13:50:30|7102.6|7094.6|7109.1|7097.1|7109.1|7098.8|7101.8|7094.6|4
1727704240000|2024-09-30 13:50:40|7106.6|7098.6|7109.1|7097.1|7109.1|7098.6|7106.6|7097.1|1
1727704250000|2024-09-30 13:50:50|7108.6|7100.6|7106.1|7094.1|7108.6|7101.1|7101.1|7093.9|5
1727704260000|2024-09-30 13:51:00|7104.6|7096.6|7105.8|7093.8|7105.8|7096.6|7104.6|7093.8|0
1727704270000|2024-09-30 13:51:10|7103.3|7095.3|7103.3|7095.3|7103.3|7095.3|7103.3|7095.3|1
1727704280000|2024-09-30 13:51:20|7103.6|7095.6|7103.6|7095.6|7103.6|7095.6|7103.6|7095.6|2
1727704290000|2024-09-30 13:51:30|7102.8|7094.8|7108.1|7096.1|7108.1|7098.1|7102.8|7094.6|65
1727704300000|2024-09-30 13:51:40|7105.5|7097.5|7104.3|7096.3|7107.6|7097.5|7104.3|7094.8|0
1727704320000|2024-09-30 13:52:00|7101.5|7095.5|7111.3|7099.3|7111.3|7099.3|7101.5|7095.5|5
1727704330000|2024-09-30 13:52:10|7111.6|7099.6|7116.6|7104.6|7117.1|7105.1|7111.6|7099.6|11
1727704350000|2024-09-30 13:52:30|7116.1|7104.1|7119.3|7113.3|7119.3|7113.3|7116.1|7104.1|1
1727704360000|2024-09-30 13:52:40|7116.6|7104.6|7118.4|7106.4|7118.4|7106.8|7114.8|7104.6|3
1727704370000|2024-09-30 13:52:50|7123.4|7115.4|7124.6|7118.6|7125.9|7118.6|7121.6|7113.9|9
1727704380000|2024-09-30 13:53:00|7122.1|7114.1|7126.9|7120.9|7126.9|7120.9|7122.1|7114.1|7
1727704390000|2024-09-30 13:53:10|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|0
1727704400000|2024-09-30 13:53:20|7128.1|7122.1|7130.4|7122.4|7130.4|7122.9|7128.1|7122.1|3
1727704410000|2024-09-30 13:53:30|7131.1|7123.1|7129.1|7121.1|7131.1|7123.1|7129.1|7121.1|0
1727704420000|2024-09-30 13:53:40|7130.6|7122.6|7129.9|7121.9|7132.1|7122.6|7129.9|7120.1|2
1727704430000|2024-09-30 13:53:50|7129.4|7121.4|7135.7|7127.7|7135.7|7127.7|7129.4|7120.1|12
1727704440000|2024-09-30 13:54:00|7134.9|7128.9|7135.4|7129.4|7135.4|7129.4|7134.9|7128.9|0
1727704450000|2024-09-30 13:54:10|7135.9|7129.9|7135.9|7129.9|7135.9|7129.9|7135.9|7129.9|0
1727704460000|2024-09-30 13:54:20|7140.7|7128.7|7142.4|7136.4|7144.1|7136.4|7138.4|7128.4|9
1727704470000|2024-09-30 13:54:30|7143.6|7135.6|7138.7|7132.7|7143.6|7135.6|7138.7|7132.7|5
1727704480000|2024-09-30 13:54:40|7138.4|7132.4|7141.9|7133.9|7143.9|7133.9|7138.4|7131.9|2
1727704490000|2024-09-30 13:54:50|7144.2|7132.2|7140.4|7128.4|7144.2|7134.9|7138.4|7128.4|9
1727704500000|2024-09-30 13:55:00|7140.1|7128.1|7136.4|7128.4|7140.1|7130.4|7132.9|7125.9|8
1727704510000|2024-09-30 13:55:10|7135.6|7127.6|7127.9|7119.9|7135.6|7127.6|7127.9|7119.9|4
1727704520000|2024-09-30 13:55:20|7127.6|7119.6|7126.6|7114.6|7129.1|7119.6|7125.4|7114.6|2
1727704530000|2024-09-30 13:55:30|7124.1|7116.1|7128.1|7122.1|7128.1|7122.1|7124.1|7113.6|7
1727704540000|2024-09-30 13:55:40|7128.4|7122.4|7131.9|7119.9|7131.9|7124.4|7128.4|7119.8|2
1727704550000|2024-09-30 13:55:50|7130.6|7122.6|7130.6|7122.6|7130.6|7122.6|7130.6|7122.6|0
1727704560000|2024-09-30 13:56:00|7133.6|7121.6|7138.6|7126.6|7138.9|7131.4|7133.6|7121.6|3
1727704570000|2024-09-30 13:56:10|7138.4|7126.4|7136.4|7128.4|7138.4|7128.9|7136.4|7126.4|1
1727704590000|2024-09-30 13:56:30|7137.4|7129.4|7134.9|7122.9|7137.6|7129.4|7134.9|7122.9|0
1727704600000|2024-09-30 13:56:40|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|0
1727704610000|2024-09-30 13:56:50|||||||||1
1727704620000|2024-09-30 13:57:00|7134.1|7122.1|7130.9|7122.9|7134.1|7123.1|7130.9|7122.1|2
1727704630000|2024-09-30 13:57:10|7130.8|7122.8|7132.1|7120.1|7132.1|7122.8|7130.8|7120.1|1
1727704650000|2024-09-30 13:57:30|7132.6|7120.6|7139.9|7133.9|7140.9|7133.9|7130.4|7120.6|8
1727704660000|2024-09-30 13:57:40|7140.4|7134.4|7135.9|7129.9|7140.4|7134.4|7135.9|7129.9|6
1727704670000|2024-09-30 13:57:50|7135.6|7129.6|7136.4|7130.4|7136.4|7130.4|7135.6|7129.6|1
1727704680000|2024-09-30 13:58:00|7137.1|7131.1|7139.9|7133.9|7141.1|7133.9|7137.1|7131.1|6
1727704690000|2024-09-30 13:58:10|7141.1|7133.1|7139.9|7133.9|7141.1|7133.9|7139.9|7133.1|2
1727704700000|2024-09-30 13:58:20|7141.1|7133.1|7139.9|7133.9|7141.1|7133.9|7139.9|7133.1|3
1727704710000|2024-09-30 13:58:30|7141.1|7133.1|7143.2|7135.2|7143.2|7135.2|7139.6|7133.1|13
1727704720000|2024-09-30 13:58:40|7143.6|7135.6|7147.7|7135.7|7147.7|7135.7|7143.6|7134.6|1
1727704730000|2024-09-30 13:58:50|7144.4|7138.4|7143.9|7137.9|7145.4|7138.4|7143.9|7137.4|0
1727704740000|2024-09-30 13:59:00|7143.6|7137.6|7145.7|7137.7|7148.7|7138.1|7143.6|7136.2|2
1727704770000|2024-09-30 13:59:30|7145.6|7137.6|7143.9|7135.9|7145.6|7137.6|7143.9|7135.9|1
1727704780000|2024-09-30 13:59:40|7144.4|7136.4|7146.2|7140.2|7146.2|7140.2|7143.4|7135.4|4
1727704790000|2024-09-30 13:59:50|7147.9|7141.9|7148.2|7142.2|7148.4|7142.2|7147.9|7140.2|3
1727704800000|2024-09-30 14:00:00|7150.4|7144.4|7152.4|7140.4|7153.7|7145.7|7150.4|7140.4|4
1727704810000|2024-09-30 14:00:10|7149.9|7141.9|7148.9|7140.9|7149.9|7141.9|7148.9|7140.9|0
1727704820000|2024-09-30 14:00:20|7148.7|7140.7|7147.4|7141.4|7148.7|7141.4|7147.4|7140.7|0
1727704830000|2024-09-30 14:00:30|7149.2|7141.2|7151.7|7145.7|7151.7|7145.7|7149.2|7141.2|12
1727704840000|2024-09-30 14:00:40|7152.4|7146.4|7152.2|7146.2|7152.4|7146.4|7152.2|7146.2|0
1727704850000|2024-09-30 14:00:50|7151.9|7145.9|7151.4|7145.4|7152.2|7146.2|7151.2|7145.2|3
1727704860000|2024-09-30 14:01:00|7150.7|7144.7|7153.4|7141.4|7153.4|7146.7|7150.7|7140.9|6
1727704870000|2024-09-30 14:01:10|7152.9|7140.9|7152.4|7144.4|7152.9|7144.4|7151.9|7140.9|6
1727704880000|2024-09-30 14:01:20|7150.6|7142.6|7150.6|7142.6|7150.6|7142.6|7150.6|7142.6|1
1727704900000|2024-09-30 14:01:40|7149.4|7141.4|7150.2|7138.2|7150.2|7141.4|7149.4|7138.2|1
1727704910000|2024-09-30 14:01:50|||||||||1
1727704920000|2024-09-30 14:02:00|7148.6|7140.6|7148.6|7140.6|7148.6|7140.6|7148.6|7140.6|0
1727704930000|2024-09-30 14:02:10|7149.9|7137.9|7149.6|7137.6|7149.9|7140.1|7147.9|7137.6|0
1727704940000|2024-09-30 14:02:20|7147.9|7139.9|7147.9|7139.9|7149.6|7139.9|7147.6|7137.6|0
1727704960000|2024-09-30 14:02:40|7147.7|7141.7|7150.4|7144.4|7150.6|7144.4|7147.7|7141.7|5
1727704970000|2024-09-30 14:02:50|7150.1|7142.1|7152.6|7146.6|7152.6|7146.6|7149.9|7142.1|6
1727704980000|2024-09-30 14:03:00|7152.4|7146.4|7153.4|7147.4|7153.4|7147.4|7152.4|7146.4|7
1727704990000|2024-09-30 14:03:10|7152.9|7144.9|7153.4|7145.4|7153.4|7145.4|7149.9|7143.9|5
1727705000000|2024-09-30 14:03:20|7151.9|7145.9|7150.6|7144.6|7153.1|7145.9|7150.6|7143.4|5
1727705010000|2024-09-30 14:03:30|7149.6|7143.6|7151.4|7145.4|7151.4|7145.4|7149.6|7143.6|1
1727705020000|2024-09-30 14:03:40|7155.7|7149.7|7156.2|7148.2|7156.7|7149.7|7155.7|7148.2|2
1727705030000|2024-09-30 14:03:50|7156.4|7148.4|7157.7|7151.7|7158.2|7151.7|7156.4|7148.4|10
1727705040000|2024-09-30 14:04:00|7157.9|7149.9|7159.2|7151.2|7159.2|7151.2|7157.9|7149.9|7
1727705050000|2024-09-30 14:04:10|7159.5|7153.5|7167|7159|7167.2|7159|7159.5|7153.2|13
1727705060000|2024-09-30 14:04:20|7166|7158|7167.4|7155.4|7167.4|7158|7166|7155.4|0
1727705070000|2024-09-30 14:04:30|7167.2|7155.2|7167.5|7159.5|7167.5|7160.2|7166|7155.2|6
1727705080000|2024-09-30 14:04:40|7165.4|7159.4|7170|7162|7170|7162|7164.4|7157|2
1727705090000|2024-09-30 14:04:50|7175.2|7163.2|7177.4|7169.4|7179.4|7169.4|7172.9|7163.2|5
1727705100000|2024-09-30 14:05:00|7176.9|7168.9|7180.5|7168.5|7180.5|7168.9|7176.9|7167.7|1
1727705110000|2024-09-30 14:05:10|7179.5|7173.5|7179.7|7173.7|7179.7|7173.7|7179.2|7173.2|10
1727705120000|2024-09-30 14:05:20|7177|7171|7167.4|7159.4|7178|7172|7167.4|7158.9|7
1727705130000|2024-09-30 14:05:30|7166.2|7160.2|7166.9|7158.9|7168.9|7160.2|7162.7|7156.2|6
1727705140000|2024-09-30 14:05:40|7168.7|7156.7|7168.7|7160.7|7168.7|7160.7|7166.7|7154.7|16
1727705150000|2024-09-30 14:05:50|7168.5|7160.5|7173.4|7161.4|7173.4|7161.4|7168.5|7160.4|1
1727705160000|2024-09-30 14:06:00|7172.4|7160.4|7174.7|7162.7|7174.7|7164.5|7172.4|7160.4|1
1727705170000|2024-09-30 14:06:10|7176.2|7164.2|7177.7|7165.7|7178|7166|7176.2|7164.2|0
1727705190000|2024-09-30 14:06:30|7177.2|7165.2|7178|7166|7178|7166|7177.2|7165.2|0
1727705200000|2024-09-30 14:06:40|7181.5|7173.5|7180.7|7172.7|7181.5|7175|7180.7|7172.7|4
1727705210000|2024-09-30 14:06:50|7178.2|7172.2|7179.2|7171.2|7179.5|7172.2|7178|7171.2|0
1727705220000|2024-09-30 14:07:00|7178|7172|7181.5|7175.5|7182.7|7176|7177.5|7171.5|9
1727705230000|2024-09-30 14:07:10|7182.7|7170.7|7179|7173|7182.7|7173.2|7178|7167.5|3
1727705240000|2024-09-30 14:07:20|7178.5|7172.5|7176.2|7168.2|7179|7172.5|7176.2|7168.2|3
1727705260000|2024-09-30 14:07:40|7171.9|7165.9|7170.7|7164.7|7171.9|7165.9|7170.7|7164.7|1
1727705270000|2024-09-30 14:07:50|7171.4|7163.4|7180.2|7174.2|7180.2|7174.2|7171.4|7163.4|6
1727705280000|2024-09-30 14:08:00|7180.7|7174.7|7181.2|7169.2|7181.4|7174.7|7178.2|7168.9|7
1727705290000|2024-09-30 14:08:10|7180.9|7168.9|7171.4|7163.4|7180.9|7168.9|7171.4|7163.4|3
1727705300000|2024-09-30 14:08:20|7171.2|7163.2|7169.6|7161.6|7172.6|7163.2|7169.4|7160.6|2
1727705310000|2024-09-30 14:08:30|7168.3|7156.3|7165.9|7157.9|7168.3|7157.9|7165.7|7153.7|0
1727705320000|2024-09-30 14:08:40|7166.6|7158.6|7166.6|7158.6|7166.6|7158.6|7166.6|7158.6|0
1727705330000|2024-09-30 14:08:50|7167.1|7159.1|7163.4|7155.4|7167.1|7159.1|7162.6|7152.4|2
1727705340000|2024-09-30 14:09:00|7163.1|7155.1|7163.1|7155.1|7163.1|7155.1|7163.1|7155.1|0
1727705350000|2024-09-30 14:09:10|7167.9|7155.9|7167.3|7155.3|7167.9|7155.9|7167.3|7155.3|3
1727705360000|2024-09-30 14:09:20|7166.3|7154.3|7166.1|7154.1|7166.3|7154.3|7166.1|7154.1|0
1727705400000|2024-09-30 14:10:00|7166.3|7154.3|7161.8|7155.8|7166.3|7155.8|7160.6|7152.4|4
1727705410000|2024-09-30 14:10:10|7162.8|7156.8|7164.8|7156.8|7165.1|7157.3|7162.8|7153.1|0
1727705420000|2024-09-30 14:10:20|7165.6|7153.6|7164.3|7152.3|7165.6|7155.3|7161.3|7152.1|1
1727705430000|2024-09-30 14:10:30|7164.6|7152.6|7163.6|7155.6|7164.6|7155.6|7163.6|7152.6|0
1727705440000|2024-09-30 14:10:40|7164.1|7156.1|7167.8|7155.8|7167.8|7159.1|7164.1|7155.8|2
1727705450000|2024-09-30 14:10:50|7165.6|7153.6|7155.8|7147.8|7165.6|7153.6|7155.8|7147.8|2
1727705460000|2024-09-30 14:11:00|7155.3|7149.3|7158.3|7150.3|7158.3|7150.3|7155.3|7147.8|2
1727705470000|2024-09-30 14:11:10|7158.8|7150.8|7158.8|7150.8|7158.8|7150.8|7158.8|7150.8|0
1727705490000|2024-09-30 14:11:30|7158.5|7150.5|7158.5|7150.5|7158.5|7150.5|7158.5|7150.5|0
1727705500000|2024-09-30 14:11:40|7158.8|7150.8|7158.8|7150.8|7158.8|7150.8|7158.8|7150.8|1
1727705520000|2024-09-30 14:12:00|7159|7151|7159|7151|7159|7151|7159|7151|0
1727705540000|2024-09-30 14:12:20|7158.3|7152.3|7165.6|7157.6|7168.3|7157.6|7158.3|7152.3|3
1727705550000|2024-09-30 14:12:30|7159.3|7147.3|7154.8|7146.8|7159.3|7147.3|7154.8|7145.8|6
1727705560000|2024-09-30 14:12:40|7153.8|7145.8|7160.5|7152.5|7162|7152.5|7153.3|7145.8|2
1727705570000|2024-09-30 14:12:50|7164.1|7152.1|7164.8|7152.8|7165.8|7153.8|7164.1|7152.1|2
1727705590000|2024-09-30 14:13:10|7161.2|7149.2|7165|7153|7165|7153|7160.3|7148.3|2
1727705600000|2024-09-30 14:13:20|7164.8|7152.8|7165|7153|7165|7153|7164.8|7152.8|0
1727705620000|2024-09-30 14:13:40|7164|7152|7161.3|7153.3|7164|7153.8|7161.3|7152|0
1727705630000|2024-09-30 14:13:50|7161.2|7153.2|7157|7145|7161.2|7153.2|7157|7145|1
1727705640000|2024-09-30 14:14:00|7155.5|7147.5|7155.2|7149.2|7155.7|7149.2|7155|7147.5|0
1727705660000|2024-09-30 14:14:20|7152.9|7143.2|7152.9|7144.9|7152.9|7144.9|7152.9|7143.2|2
1727705670000|2024-09-30 14:14:30|7152.2|7144.2|7152.2|7144.2|7152.2|7144.2|7152.2|7144.2|0
1727705680000|2024-09-30 14:14:40|7151.9|7145.9|7152.4|7146.4|7152.4|7146.4|7151.9|7145.9|0
1727705700000|2024-09-30 14:15:00|7154.7|7142.7|7152.2|7144.2|7154.7|7144.4|7152.2|7142.7|2
1727705710000|2024-09-30 14:15:10|7149.7|7141.7|7148.2|7140.2|7149.7|7141.7|7148.2|7140.2|2
1727705720000|2024-09-30 14:15:20|7149.9|7141.9|7147.9|7139.9|7150.9|7141.9|7147.9|7137.9|5
1727705740000|2024-09-30 14:15:40|7148.7|7140.7|7148.2|7140.2|7149.2|7141.2|7148.2|7140.2|0
1727705750000|2024-09-30 14:15:50|7147.9|7139.9|7142.9|7134.9|7147.9|7139.9|7142.7|7132.9|4
1727705760000|2024-09-30 14:16:00|7143.2|7135.2|7139.7|7133.7|7143.2|7136.9|7139.7|7133.7|14
1727705770000|2024-09-30 14:16:10|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|1
1727705780000|2024-09-30 14:16:20|7142.2|7134.2|7147.7|7135.7|7147.7|7138.4|7142.2|7134.2|0
1727705790000|2024-09-30 14:16:30|7146.2|7138.2|7149.2|7141.2|7149.2|7141.2|7146.2|7138.2|4
1727705800000|2024-09-30 14:16:40|7149.4|7141.4|7149.4|7141.4|7149.4|7141.4|7149.4|7141.4|0
1727705810000|2024-09-30 14:16:50|7149.2|7141.2|7145.2|7137.2|7149.2|7141.2|7144.9|7137.2|2
1727705820000|2024-09-30 14:17:00|7144.7|7138.7|7145.9|7137.9|7145.9|7139.7|7144.7|7137.9|2
1727705840000|2024-09-30 14:17:20|7149.9|7143.9|7149.4|7141.4|7151.4|7143.9|7149.4|7139.4|1
1727705880000|2024-09-30 14:18:00|7149.2|7141.2|7149.2|7141.2|7149.2|7141.2|7149.2|7141.2|0
1727705890000|2024-09-30 14:18:10|7149.4|7141.4|7149.1|7141.1|7149.4|7141.4|7149.1|7141.1|0
1727705910000|2024-09-30 14:18:30|7148.9|7140.9|7144.9|7136.9|7149.9|7140.9|7144.9|7134.1|0
1727705920000|2024-09-30 14:18:40|7143.4|7135.4|7146.4|7134.4|7146.4|7135.6|7140.6|7134.4|4
1727705930000|2024-09-30 14:18:50|7147.4|7135.4|7149.1|7141.1|7150.1|7141.1|7147.4|7135.4|1
1727705950000|2024-09-30 14:19:10|7149.6|7141.6|7149.4|7141.4|7149.6|7141.6|7149.4|7141.4|0
1727705960000|2024-09-30 14:19:20|7150.1|7138.1|7148.9|7140.9|7150.4|7140.9|7148.9|7138.1|1
1727705980000|2024-09-30 14:19:40|7150.6|7138.6|7153.7|7145.7|7155.9|7145.7|7149.1|7138.6|1
1727705990000|2024-09-30 14:19:50|7155.4|7143.4|7155.4|7143.4|7155.4|7143.4|7155.4|7143.4|0
1727706000000|2024-09-30 14:20:00|7152.9|7144.9|7154.4|7146.4|7155.7|7146.4|7152.9|7143.7|0
1727706010000|2024-09-30 14:20:10|7155.4|7147.4|7155.7|7147.7|7155.7|7147.7|7155.4|7147.4|0
1727706020000|2024-09-30 14:20:20|7155.9|7147.9|7156.4|7148.4|7156.4|7148.4|7155.9|7147.9|0
1727706060000|2024-09-30 14:21:00|7154.6|7148.6|7154.6|7148.6|7154.6|7148.6|7154.6|7148.6|0
1727706070000|2024-09-30 14:21:10|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|7153.9|7147.9|1
1727706090000|2024-09-30 14:21:30|7154.1|7148.1|7145.9|7137.9|7156.4|7148.6|7144.6|7137.1|7
1727706100000|2024-09-30 14:21:40|7145.6|7137.6|7145.6|7137.6|7145.6|7137.6|7145.6|7137.6|0
1727706110000|2024-09-30 14:21:50|7145.1|7137.1|7146.1|7138.1|7146.6|7138.6|7144.1|7136.9|0
1727706120000|2024-09-30 14:22:00|7145.6|7137.6|7144.9|7138.9|7145.6|7138.9|7144.9|7137.6|0
1727706130000|2024-09-30 14:22:10|7148.1|7140.1|7150.1|7142.1|7151.4|7142.1|7148.1|7139.4|3
1727706150000|2024-09-30 14:22:30|7149.9|7141.9|7149.4|7141.4|7149.9|7142.9|7148.6|7141.4|0
1727706160000|2024-09-30 14:22:40|7148.6|7142.6|7149.1|7141.1|7149.4|7142.6|7148.6|7141.1|1
1727706180000|2024-09-30 14:23:00|7144.8|7138.8|7144.3|7138.3|7145.6|7139.6|7144.3|7137.6|4
1727706190000|2024-09-30 14:23:10|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|0
1727706210000|2024-09-30 14:23:30|7147.6|7139.6|7149.6|7141.6|7149.6|7141.6|7146.8|7139.6|6
1727706230000|2024-09-30 14:23:50|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1727706240000|2024-09-30 14:24:00|7148.1|7142.1|7148.1|7142.1|7149.6|7142.1|7145.3|7139.3|8
1727706250000|2024-09-30 14:24:10|7147.6|7141.6|7146.1|7140.1|7148.6|7141.6|7146.1|7140.1|0
1727706260000|2024-09-30 14:24:20|7148.1|7142.1|7147.1|7141.1|7148.8|7142.1|7146.8|7140.8|5
1727706270000|2024-09-30 14:24:30|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|0
1727706280000|2024-09-30 14:24:40|7148.6|7140.6|7148.6|7140.6|7148.6|7140.6|7148.6|7140.6|2
1727706290000|2024-09-30 14:24:50|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|7148.1|7142.1|0
1727706300000|2024-09-30 14:25:00|7147.8|7141.8|7152.3|7146.3|7153.3|7146.3|7146.1|7140.1|7
1727706310000|2024-09-30 14:25:10|7152.1|7146.1|7155.3|7147.3|7157.1|7149.1|7152.1|7146.1|2
1727706320000|2024-09-30 14:25:20|7156.6|7148.6|7162.1|7154.1|7162.1|7154.9|7156.6|7148.6|3
1727706340000|2024-09-30 14:25:40|||||||||1
1727706350000|2024-09-30 14:25:50|7161.6|7149.6|7161.6|7149.6|7161.6|7149.6|7161.6|7149.6|0
1727706360000|2024-09-30 14:26:00|7161.9|7149.9|7161.9|7149.9|7161.9|7152.1|7160.1|7149.9|0
1727706370000|2024-09-30 14:26:10|7160.1|7152.1|7160.4|7152.4|7160.4|7152.4|7160.1|7152.1|1
1727706380000|2024-09-30 14:26:20|7160.9|7152.9|7161.1|7153.1|7161.1|7153.1|7160.6|7152.6|0
1727706390000|2024-09-30 14:26:30|7160.6|7154.6|7164.6|7156.6|7164.6|7156.6|7160.6|7154.6|2
1727706400000|2024-09-30 14:26:40|7164.1|7158.1|7164.9|7158.9|7164.9|7158.9|7164.1|7158.1|0
1727706410000|2024-09-30 14:26:50|7167.4|7159.4|7166.6|7154.6|7167.4|7159.4|7164.3|7154.6|2
1727706420000|2024-09-30 14:27:00|7164.3|7156.3|7163.3|7157.3|7166.3|7157.3|7163.3|7154.3|0
1727706430000|2024-09-30 14:27:10|7167.8|7159.8|7169.3|7161.3|7169.3|7161.8|7167.8|7159.8|1
1727706450000|2024-09-30 14:27:30|7169.1|7161.1|7170.3|7164.3|7170.3|7164.3|7167.1|7160.6|5
1727706460000|2024-09-30 14:27:40|7173.8|7165.8|7174.6|7166.6|7174.6|7166.8|7172.8|7165.1|2
1727706470000|2024-09-30 14:27:50|7175.8|7167.8|7174.9|7166.9|7175.8|7167.8|7174.9|7166.9|0
1727706480000|2024-09-30 14:28:00|7174.6|7166.6|7178.4|7166.4|7178.4|7167.1|7174.6|7164.1|1
1727706490000|2024-09-30 14:28:10|7178.9|7166.9|7179.8|7167.8|7180.6|7170.9|7174.6|7165.1|3
1727706500000|2024-09-30 14:28:20|7180.1|7168.1|7181.3|7169.3|7181.6|7169.6|7180.1|7168.1|5
1727706510000|2024-09-30 14:28:30|7181.6|7169.6|7182.1|7170.1|7182.1|7172.3|7180.3|7169.6|0
1727706520000|2024-09-30 14:28:40|7181.1|7169.1|7177.1|7165.1|7181.1|7169.1|7176.6|7164.6|0
1727706530000|2024-09-30 14:28:50|7177.3|7165.3|7179.3|7167.3|7179.8|7167.8|7177.1|7165.1|0
1727706540000|2024-09-30 14:29:00|7179.1|7167.1|7178.3|7172.3|7179.8|7172.3|7178.3|7167.1|3
1727706550000|2024-09-30 14:29:10|7178.8|7172.8|7183.8|7175.8|7183.8|7175.8|7178.8|7172.1|7
1727706560000|2024-09-30 14:29:20|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|7182.6|7176.6|1
1727706570000|2024-09-30 14:29:30|7183.1|7177.1|7182.1|7176.1|7183.1|7177.1|7179.8|7172.3|4
1727706580000|2024-09-30 14:29:40|7180.9|7174.9|7182.8|7174.8|7183.6|7176.1|7180.9|7174.8|4
1727706590000|2024-09-30 14:29:50|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|0
1727706600000|2024-09-30 14:30:00|7181.3|7173.3|7181.8|7169.8|7182.8|7176.8|7179.3|7169.8|6
1727706610000|2024-09-30 14:30:10|7181.3|7169.3|7179.6|7171.6|7181.8|7172.1|7179.6|7169.3|1
1727706620000|2024-09-30 14:30:20|7181.8|7169.8|7181.3|7169.3|7181.8|7169.8|7181.3|7169.3|0
1727706630000|2024-09-30 14:30:30|7181.6|7169.6|7184.3|7172.3|7184.3|7172.3|7180.1|7169.6|4
1727706640000|2024-09-30 14:30:40|7182.8|7170.8|7177.3|7169.3|7182.8|7170.8|7177.3|7169.3|0
1727706650000|2024-09-30 14:30:50|7176.8|7168.8|7176.3|7168.3|7176.8|7168.8|7176.3|7168.3|1
1727706660000|2024-09-30 14:31:00|7176.1|7168.1|7179.3|7171.3|7179.3|7171.3|7176.1|7168.1|0
1727706670000|2024-09-30 14:31:10|7179.8|7171.8|7179.8|7171.8|7179.8|7171.8|7179.8|7171.8|0
1727706680000|2024-09-30 14:31:20|7176.8|7168.8|7180.6|7168.6|7180.6|7170|7176|7168.6|9
1727706690000|2024-09-30 14:31:30|7181.3|7169.3|7181.3|7169.3|7181.3|7169.3|7181|7169|0
1727706700000|2024-09-30 14:31:40|7181|7169|7178.3|7170.3|7181|7170.3|7178.3|7169|0
1727706710000|2024-09-30 14:31:50|7180.5|7168.5|7180.5|7168.5|7180.5|7170.3|7178.3|7168.5|0
1727706720000|2024-09-30 14:32:00|7178.8|7170.8|7179.3|7171.3|7179.3|7171.3|7178.8|7170.8|0
1727706730000|2024-09-30 14:32:10|7179|7171|7179|7171|7179|7171|7179|7171|0
1727706740000|2024-09-30 14:32:20|7179.3|7171.3|7179.3|7171.3|7179.3|7171.3|7179.3|7171.3|0
1727706750000|2024-09-30 14:32:30|7179.5|7171.5|7189.3|7177.3|7189.3|7177.3|7179.5|7171.5|11
1727706760000|2024-09-30 14:32:40|7189.8|7177.8|7187.8|7179.8|7190.1|7179.8|7187.8|7177.8|1
1727706770000|2024-09-30 14:32:50|7190.1|7178.1|7178.3|7170.3|7190.1|7178.1|7178.3|7170.3|8
1727706780000|2024-09-30 14:33:00|7178|7170|7176.5|7170.5|7178|7170.5|7176.5|7170|1
1727706790000|2024-09-30 14:33:10|7178.8|7166.8|7176.3|7168.3|7178.8|7168.3|7176.3|7166.8|1
1727706800000|2024-09-30 14:33:20|7177.8|7165.8|7178.8|7166.8|7179|7169|7176.5|7165.8|0
1727706820000|2024-09-30 14:33:40|7179|7167|7176.5|7164.5|7179.3|7167.3|7170.5|7164|5
1727706830000|2024-09-30 14:33:50|7176.3|7164.3|7176.3|7164.3|7176.3|7164.3|7176.3|7164.3|1
1727706840000|2024-09-30 14:34:00|7175.5|7167.5|7178|7170|7178|7170|7175.3|7167.3|1
1727706850000|2024-09-30 14:34:10|7177.8|7169.8|7178|7170|7179.5|7170|7177.8|7167.5|2
1727706860000|2024-09-30 14:34:20|7177.2|7169.2|7176.5|7168.5|7177.2|7169.2|7176.5|7168.5|0
1727706870000|2024-09-30 14:34:30|7176|7168|7176|7168|7176|7168|7176|7168|2
1727706900000|2024-09-30 14:35:00|7175.5|7169.5|7177|7165|7182|7170.2|7171.9|7164|12
1727706930000|2024-09-30 14:35:30|7173.5|7165.5|7173.5|7165.5|7173.5|7165.5|7173.5|7165.5|0
1727706950000|2024-09-30 14:35:50|7173.7|7165.7|7168.9|7162.9|7174|7168|7168.9|7162.9|1
1727706960000|2024-09-30 14:36:00|7169|7160.9|7166.9|7160.9|7169|7161.7|7166.9|7160.9|3
1727706970000|2024-09-30 14:36:10|7166.7|7160.7|7169.5|7163.5|7169.7|7163.5|7166.4|7160.4|9
1727706980000|2024-09-30 14:36:20|7170|7164|7176.2|7168.2|7177|7169.5|7170|7164|4
1727706990000|2024-09-30 14:36:30|7175|7167|7172.5|7164.5|7175|7167|7172.5|7164.5|1
1727707000000|2024-09-30 14:36:40|7172.7|7164.7|7170.2|7162.2|7172.7|7164.7|7170.2|7162.2|0
1727707010000|2024-09-30 14:36:50|7168.5|7162.5|7168.2|7160.2|7168.7|7162.5|7168.2|7160.2|0
1727707020000|2024-09-30 14:37:00|7168.5|7160.5|7162.9|7154.9|7168.5|7160.5|7159.4|7153.4|5
1727707030000|2024-09-30 14:37:10|7163.2|7155.2|7170|7158|7170|7158|7163.2|7153.7|4
1727707040000|2024-09-30 14:37:20|7168.5|7160.5|7170.2|7158.2|7170.2|7160.5|7168.5|7158.2|0
1727707060000|2024-09-30 14:37:40|7171.5|7159.5|7172.7|7160.7|7172.7|7160.7|7171.5|7159.5|0
1727707080000|2024-09-30 14:38:00|7173|7161|7172.7|7160.7|7173|7165.2|7170.5|7160.7|1
1727707090000|2024-09-30 14:38:10|7170.2|7162.2|7168.2|7156.2|7170.2|7162.2|7167.7|7156.2|1
1727707100000|2024-09-30 14:38:20|7168.5|7156.5|7168.9|7160.9|7170.2|7160.9|7167.7|7156.5|0
1727707140000|2024-09-30 14:39:00||7162.9||7162.9||7162.9||7162.9|1
1727707150000|2024-09-30 14:39:10|7168.4|7162.4|7168.2|7156.2|7168.4|7162.4|7166.7|7156.2|2
1727707160000|2024-09-30 14:39:20|7166.4|7158.4|7166.4|7158.4|7166.4|7158.4|7166.4|7158.4|0
1727707170000|2024-09-30 14:39:30|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|0
1727707190000|2024-09-30 14:39:50|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|7164.7|7158.7|0
1727707200000|2024-09-30 14:40:00|||||||||1
1727707210000|2024-09-30 14:40:10|7161.9|7153.9|7160.4|7154.4|7161.9|7155.4|7160.4|7153.9|2
1727707220000|2024-09-30 14:40:20|7165.4|7157.4|7164.7|7156.7|7165.7|7157.7|7164.7|7156.7|3
1727707240000|2024-09-30 14:40:40|7165.4|7157.4|7165.7|7157.7|7165.7|7157.7|7165.4|7157.4|0
1727707250000|2024-09-30 14:40:50|7165.4|7157.4|7165.4|7157.4|7165.4|7157.4|7165.4|7157.4|0
1727707260000|2024-09-30 14:41:00|7163.9|7157.9|7164.4|7158.4|7165.7|7158.4|7163.4|7157.4|4
1727707270000|2024-09-30 14:41:10|7162.4|7156.4|7160.9|7154.9|7162.4|7156.4|7160.7|7152.7|6
1727707300000|2024-09-30 14:41:40|7159.7|7153.7|7159.4|7153.4|7160.9|7153.7|7159.4|7152.7|1
1727707310000|2024-09-30 14:41:50|7158.9|7152.9|7158.9|7152.9|7158.9|7152.9|7158.2|7152.2|4
1727707320000|2024-09-30 14:42:00|7158.7|7152.7|7158.4|7152.4|7158.9|7152.9|7158.4|7152.4|3
1727707330000|2024-09-30 14:42:10|7154.4|7146.4|7149.6|7143.6|7154.4|7146.4|7149.6|7143.1|5
1727707350000|2024-09-30 14:42:30|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|0
1727707360000|2024-09-30 14:42:40|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|0
1727707380000|2024-09-30 14:43:00|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|7148.6|7142.6|2
1727707390000|2024-09-30 14:43:10|7148.8|7142.8|7146.6|7140.6|7148.8|7142.8|7146.3|7136.6|5
1727707400000|2024-09-30 14:43:20|7146.8|7140.8|7147.3|7141.3|7148.8|7141.3|7146.8|7140.8|5
1727707410000|2024-09-30 14:43:30|7146.8|7140.8|7149.3|7141.3|7149.8|7141.8|7146.8|7140.6|0
1727707420000|2024-09-30 14:43:40|7149.6|7143.6|7151.1|7143.1|7151.8|7145.8|7149.6|7143.1|13
1727707430000|2024-09-30 14:43:50|7149|7137|7146.3|7138.3|7149|7138.3|7146.3|7137|1
1727707440000|2024-09-30 14:44:00|7147.3|7141.3|7153.6|7141.6|7154.3|7144.3|7147.3|7141.3|5
1727707450000|2024-09-30 14:44:10|7153.8|7141.8|7152.3|7144.3|7155.3|7148.8|7152.3|7141.8|7
1727707460000|2024-09-30 14:44:20|7153.6|7141.6|7149.3|7141.3|7153.6|7143.6|7149.3|7141.3|0
1727707480000|2024-09-30 14:44:40|7148|7142|7146.8|7138.8|7149.8|7142|7146.8|7137.8|2
1727707490000|2024-09-30 14:44:50|7147|7139|7146.5|7138.5|7147|7139|7146.5|7138.5|0
1727707500000|2024-09-30 14:45:00|7146.3|7138.3|7140.2|7134.2|7147.3|7139.3|7140.2|7134|5
1727707510000|2024-09-30 14:45:10|7140.3|7134.3|7139.5|7133.5|7144|7137|7139.5|7133|9
1727707520000|2024-09-30 14:45:20|7139.2|7133.2|7140.5|7134.5|7140.5|7134.5|7139|7132.5|4
1727707530000|2024-09-30 14:45:30|7141|7135|7143.5|7135.5|7143.5|7135.5|7138.7|7132.7|7
1727707540000|2024-09-30 14:45:40|7143.2|7135.2|7139.2|7133.2|7144.5|7138.5|7139.2|7133.2|3
1727707550000|2024-09-30 14:45:50|7139|7133|7136.7|7128.7|7139|7133|7134.7|7123.2|2
1727707560000|2024-09-30 14:46:00|7138|7130|7138.4|7130.4|7138.4|7130.7|7136.7|7130|1
1727707570000|2024-09-30 14:46:10|7140|7132|7137|7129|7144|7136|7136.7|7128.2|9
1727707580000|2024-09-30 14:46:20|7136.2|7128.2|7136|7128|7136.2|7128.9|7134.9|7128|0
1727707590000|2024-09-30 14:46:30|7136.2|7128.2|7136.2|7128.2|7136.2|7128.2|7136.2|7128.2|0
1727707610000|2024-09-30 14:46:50|7130.7|7124.7|7132.7|7124.7|7132.7|7124.7|7130.4|7123.9|3
1727707620000|2024-09-30 14:47:00|7129.7|7121.7|7131.4|7125.4|7135.9|7125.4|7128.9|7121.7|6
1727707630000|2024-09-30 14:47:10|7130.7|7124.7|7133|7125|7133|7125|7130.7|7124.7|1
1727707640000|2024-09-30 14:47:20|7134.4|7126.4|7134.9|7126.9|7135.4|7127.4|7134.4|7126.4|1
1727707660000|2024-09-30 14:47:40|7135.2|7127.2|7132.9|7126.9|7141.5|7131.7|7132.9|7126.9|4
1727707670000|2024-09-30 14:47:50|7133.9|7127.9|7134.4|7128.4|7138.4|7128.4|7133.9|7126.4|4
1727707680000|2024-09-30 14:48:00|7135.4|7127.4|7136.7|7128.7|7139.4|7130.2|7135.4|7127.4|5
1727707700000|2024-09-30 14:48:20|7135.9|7129.9|7135.9|7129.9|7135.9|7129.9|7135.9|7129.9|0
1727707710000|2024-09-30 14:48:30|7136.2|7130.2|7136.2|7130.2|7136.2|7130.2|7136.2|7130.2|0
1727707730000|2024-09-30 14:48:50|7150.2|7138.2|7145.2|7133.2|7150.2|7138.2|7143.9|7133.2|8
1727707740000|2024-09-30 14:49:00|7144.7|7132.7|7140.9|7132.9|7144.7|7134.4|7135.7|7128.7|2
1727707750000|2024-09-30 14:49:10|7141.2|7133.2|7141.2|7133.2|7141.2|7133.2|7141.2|7133.2|0
1727707760000|2024-09-30 14:49:20|7139.9|7133.9|7139.9|7133.9|7139.9|7133.9|7139.9|7133.9|0
1727707770000|2024-09-30 14:49:30|7139.7|7133.7|7141.7|7133.7|7141.7|7133.9|7139.7|7133.7|2
1727707780000|2024-09-30 14:49:40|7141.2|7133.2|7140.4|7132.4|7141.2|7133.2|7134.7|7128.7|4
1727707790000|2024-09-30 14:49:50|7140.2|7132.2|7139.7|7131.7|7140.4|7132.9|7138.9|7131.7|1
1727707800000|2024-09-30 14:50:00|7134.6|7122.6|7127.1|7119.1|7134.6|7122.6|7126.1|7118.9|18
1727707810000|2024-09-30 14:50:10|7126.9|7118.9|7123.6|7117.6|7128.6|7121.6|7123.6|7117.6|17
1727707820000|2024-09-30 14:50:20|7128.9|7116.9|7127.9|7115.9|7129.4|7118.6|7126.6|7115.9|4
1727707830000|2024-09-30 14:50:30|7127.6|7115.6|7129.6|7121.6|7132.9|7121.6|7127.6|7115.6|2
1727707850000|2024-09-30 14:50:50|7129.1|7123.1|7134.4|7122.4|7134.4|7123.6|7129.1|7122.4|1
1727707860000|2024-09-30 14:51:00|7134.6|7122.6|7134.1|7122.1|7136.9|7124.9|7132.6|7122.1|3
1727707880000|2024-09-30 14:51:20|7132.6|7124.6|7132.1|7124.1|7132.6|7124.6|7132.1|7124.1|0
1727707910000|2024-09-30 14:51:50|7131.6|7123.6|7131.6|7119.6|7132.6|7123.6|7130.1|7119.6|0
1727707920000|2024-09-30 14:52:00|7129.1|7121.1|7124.1|7112.1|7129.1|7121.1|7124.1|7112.1|1
1727707930000|2024-09-30 14:52:10|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|0
1727707950000|2024-09-30 14:52:30|7122.6|7114.6|7121.8|7115.8|7122.6|7115.8|7121.8|7114.6|1
1727707960000|2024-09-30 14:52:40|7121.6|7115.6|7127.1|7119.1|7129.6|7119.1|7121.6|7115.4|3
1727707970000|2024-09-30 14:52:50|7126.4|7118.4|7125.9|7119.9|7126.4|7119.9|7125.9|7118.4|0
1727707980000|2024-09-30 14:53:00|7129.9|7121.9|7122.1|7116.1|7129.9|7123.6|7121.9|7113.9|4
1727707990000|2024-09-30 14:53:10|7122.3|7114.3|7122.3|7114.3|7122.3|7114.3|7122.3|7114.3|3
1727708000000|2024-09-30 14:53:20|7134.1|7116.3|7128.4|7120.4|7135.6|7125.6|7128.1|7116.3|8
1727708010000|2024-09-30 14:53:30|7128.6|7120.6|7127.4|7119.4|7128.6|7120.6|7127.4|7119.4|0
1727708020000|2024-09-30 14:53:40|7127.6|7119.6|7128.1|7120.1|7129.6|7121.6|7127.6|7119.6|1
1727708030000|2024-09-30 14:53:50|7128.3|7120.3|7128.6|7120.6|7129.1|7121.1|7128.3|7120.3|0
1727708040000|2024-09-30 14:54:00|7126.6|7114.6|7121.1|7113.1|7126.6|7117.1|7121.1|7111.8|7
1727708050000|2024-09-30 14:54:10|7119.6|7111.6|7114.1|7106.1|7120.8|7111.6|7114.1|7104.1|2
1727708060000|2024-09-30 14:54:20|7115.8|7103.8|7113.6|7105.6|7115.8|7105.6|7113.6|7103.8|1
1727708080000|2024-09-30 14:54:40|7113.1|7105.1|7113.1|7105.1|7113.1|7105.1|7110.6|7104.6|9
1727708090000|2024-09-30 14:54:50|7112.8|7104.8|7110.8|7102.8|7116.6|7104.8|7110.3|7102.8|6
1727708100000|2024-09-30 14:55:00|7109.6|7103.6|7108.3|7100.3|7112.8|7103.6|7107.8|7099.8|8
1727708110000|2024-09-30 14:55:10|7109.1|7103.1|7110.8|7102.8|7112.3|7103.1|7108.6|7100.3|3
1727708120000|2024-09-30 14:55:20|7112.3|7104.3|7111.3|7105.3|7112.3|7105.3|7111.3|7103.8|4
1727708130000|2024-09-30 14:55:30|7111.6|7105.6|7112.1|7100.1|7112.8|7105.6|7105.6|7099.6|3
1727708140000|2024-09-30 14:55:40|7112.6|7100.6|7113.3|7101.3|7113.3|7101.3|7112.6|7100.6|0
1727708160000|2024-09-30 14:56:00|7113.6|7101.6|7112.3|7104.3|7113.6|7105.3|7111|7101.6|1
1727708170000|2024-09-30 14:56:10|7112.5|7104.5|7115.6|7103.6|7115.6|7107.3|7107.3|7099.3|7
1727708180000|2024-09-30 14:56:20|7114.3|7102.3|7105.8|7099.8|7114.6|7102.6|7105.8|7098.1|8
1727708190000|2024-09-30 14:56:30|7111.1|7099.1|7110.8|7102.8|7111.1|7103.1|7110.6|7099.1|5
1727708200000|2024-09-30 14:56:40|7110.6|7104.6|7114.6|7102.6|7114.6|7104.8|7110.6|7102.6|1
1727708210000|2024-09-30 14:56:50|7108.3|7102.3|7109.1|7101.1|7109.1|7102.3|7106.8|7100.1|13
1727708220000|2024-09-30 14:57:00|7109.3|7103.3|7114.5|7102.5|7116.3|7104.3|7109.3|7102|7
1727708230000|2024-09-30 14:57:10|7111.5|7103.5|7111.5|7103.5|7111.5|7103.5|7111.5|7103.5|0
1727708240000|2024-09-30 14:57:20|7111.3|7103.3|7109.8|7103.8|7111.3|7103.8|7109.8|7103.3|0
1727708250000|2024-09-30 14:57:30|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|0
1727708270000|2024-09-30 14:57:50|7110|7104|7110|7104|7110|7104|7110|7104|2
1727708280000|2024-09-30 14:58:00|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|2
1727708290000|2024-09-30 14:58:10|7108.3|7102.3|7107|7101|7110|7103.3|7107|7101|14
1727708300000|2024-09-30 14:58:20|7104.8|7098.8|7104|7098|7104.8|7098.8|7103.8|7097.8|59
1727708310000|2024-09-30 14:58:30|||||||||3
1727708320000|2024-09-30 14:58:40|7105.8|7097.8|7109.3|7101.3|7109.8|7101.8|7105.8|7097.8|4
1727708330000|2024-09-30 14:58:50|7108.3|7100.3|7107.3|7099.3|7110|7102|7106.5|7096.5|1
1727708340000|2024-09-30 14:59:00|7106.8|7100.8|7105.3|7097.3|7107.8|7100.8|7105.3|7097.3|3
1727708350000|2024-09-30 14:59:10|7105|7097|7103.8|7097.8|7105|7097.8|7103.8|7097|1
1727708360000|2024-09-30 14:59:20|7103.5|7097.5|7104.3|7098.3|7104.3|7098.3|7103.5|7097.5|3
1727708380000|2024-09-30 14:59:40|7104|7098|7104|7098|7104|7098|7104|7098|0
1727708390000|2024-09-30 14:59:50|7103.8|7097.8|7105.8|7097.8|7106|7099.3|7103.3|7097.3|8
1727708400000|2024-09-30 15:00:00|7104.3|7098.3|7094.7|7088.7|7104.3|7098.3|7094.7|7088.7|5
1727708410000|2024-09-30 15:00:10|7094.5|7088.5|7097.2|7091.2|7097.2|7091.2|7094.2|7088.2|7
1727708420000|2024-09-30 15:00:20|7097|7091|7105.5|7093.5|7106.2|7094.2|7097|7090.7|3
1727708430000|2024-09-30 15:00:30|7106.2|7094.2|7102.2|7090.2|7106.5|7094.5|7102.2|7090.2|1
1727708440000|2024-09-30 15:00:40|7103|7091|7102.5|7094.5|7104.2|7094.5|7102.5|7091|0
1727708450000|2024-09-30 15:00:50|7105.2|7097.2|7105.2|7097.2|7105.2|7097.2|7105|7097|2
1727708460000|2024-09-30 15:01:00|7105|7097|7105|7097|7105.5|7097.5|7104.5|7096.5|0
1727708470000|2024-09-30 15:01:10|7104.2|7098.2|7102.2|7090.2|7105.7|7098.2|7100.7|7090.2|7
1727708490000|2024-09-30 15:01:30|7101.7|7089.7|7099.5|7091.5|7102|7092|7098|7089.7|5
1727708500000|2024-09-30 15:01:40|7099.2|7091.2|7097.5|7091.5|7099.2|7092|7097.5|7091.2|1
1727708510000|2024-09-30 15:01:50|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|0
1727708520000|2024-09-30 15:02:00|7097.4|7089.2|7095.7|7089.7|7097.4|7089.9|7095.7|7088.9|11
1727708530000|2024-09-30 15:02:10|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|2
1727708540000|2024-09-30 15:02:20|7096.2|7090.2|7102.2|7090.2|7102.9|7093.7|7095.7|7089.7|11
1727708550000|2024-09-30 15:02:30|7101.4|7089.4|7100.2|7092.2|7101.4|7092.2|7100.2|7089.4|0
1727708560000|2024-09-30 15:02:40|7100.4|7092.4|7099.7|7091.7|7100.4|7092.4|7099.7|7091.7|1
1727708570000|2024-09-30 15:02:50|7099.2|7091.2|7097.4|7089.4|7099.2|7091.2|7097.4|7089.4|2
1727708580000|2024-09-30 15:03:00|7096.2|7090.2|7096.4|7090.4|7096.4|7090.4|7096.2|7090.2|2
1727708590000|2024-09-30 15:03:10|7101.7|7095.7|7103|7095|7103|7095.7|7101.7|7094.7|9
1727708600000|2024-09-30 15:03:20|7103.2|7097|7103.2|7097.2|7103.2|7097.2|7103.2|7097|0
1727708610000|2024-09-30 15:03:30|7108|7100|7109|7101|7110.7|7102|7108|7098.7|4
1727708620000|2024-09-30 15:03:40|7109.2|7101.2|7106|7100|7109.2|7102.5|7105.5|7098.7|14
1727708630000|2024-09-30 15:03:50|7111.5|7103.5|7111.5|7103.5|7111.5|7103.5|7111.5|7103.5|2
1727708640000|2024-09-30 15:04:00|7111.7|7103.7|7112.5|7104.5|7112.5|7106.2|7111|7103.2|4
1727708650000|2024-09-30 15:04:10|7112.2|7104.2|7112.2|7104.2|7112.2|7104.2|7112.2|7104.2|2
1727708660000|2024-09-30 15:04:20|7113|7105|7119.5|7107.5|7119.5|7107.5|7113|7105|2
1727708670000|2024-09-30 15:04:30|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|0
1727708680000|2024-09-30 15:04:40|7116.8|7110.8|7114.5|7106.5|7117|7110.8|7114.5|7105|2
1727708690000|2024-09-30 15:04:50|7113.4|7105.4|7112.2|7106.2|7114.2|7106.2|7112.2|7105.2|8
1727708700000|2024-09-30 15:05:00|7112.5|7106.5|7112.7|7104.7|7112.7|7106.7|7111.7|7103.7|4
1727708710000|2024-09-30 15:05:10|7117.5|7105.5|7119|7111|7119|7111.5|7117|7105.5|5
1727708720000|2024-09-30 15:05:20|7118.5|7112.5|7119|7111|7120.3|7114.3|7118.5|7111|5
1727708730000|2024-09-30 15:05:30|7118.8|7110.8|7118.8|7110.8|7118.8|7110.8|7118.8|7110.8|2
1727708740000|2024-09-30 15:05:40|7117.3|7111.3|7119.3|7113.3|7119.3|7113.3|7117|7111|5
1727708750000|2024-09-30 15:05:50|7119|7113|7128|7120|7129.1|7121.3|7119|7113|8
1727708760000|2024-09-30 15:06:00|7122.8|7116.8|7126.3|7120.3|7126.8|7120.8|7122.3|7115.5|14
1727708770000|2024-09-30 15:06:10|7129.8|7123.8|7132.1|7124.1|7134.6|7124.1|7129.8|7122.3|3
1727708800000|2024-09-30 15:06:40|7131.3|7123.3|7131.6|7125.6|7131.8|7125.8|7130.6|7122.8|1
1727708810000|2024-09-30 15:06:50|7132.1|7126.1|7135.8|7127.8|7138.6|7128.3|7132.1|7126.1|5
1727708820000|2024-09-30 15:07:00|7131.8|7123.8|7126.5|7120.5|7131.8|7123.8|7125.3|7119.3|4
1727708830000|2024-09-30 15:07:10|7132.3|7120.3|7129.6|7121.6|7132.3|7121.6|7129|7119.3|1
1727708840000|2024-09-30 15:07:20|7127.8|7119.8|7127.3|7119.3|7127.8|7119.8|7127.3|7119.3|5
1727708860000|2024-09-30 15:07:40|7127.8|7119.8|7127.8|7119.8|7127.8|7119.8|7127.8|7119.8|2
1727708870000|2024-09-30 15:07:50|7126.5|7120.5|7125|7117|7126.5|7120.5|7123.8|7114|3
1727708880000|2024-09-30 15:08:00|7123.8|7117.8|7127.3|7115.3|7127.3|7118.5|7123.5|7115.3|6
1727708890000|2024-09-30 15:08:10|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|0
1727708900000|2024-09-30 15:08:20|7130|7118|7130.3|7118.3|7130.3|7118.3|7130|7118|4
1727708910000|2024-09-30 15:08:30|7130.5|7118.5|7129|7117|7130.8|7123.3|7129|7117|1
1727708920000|2024-09-30 15:08:40|7126.2|7118.2|7122.3|7116.3|7126.2|7118.2|7122.3|7116.3|2
1727708930000|2024-09-30 15:08:50|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|0
1727708940000|2024-09-30 15:09:00|7125.3|7117.3|7125.3|7117.3|7125.3|7117.3|7125.3|7117.3|7
1727708950000|2024-09-30 15:09:10|7125.5|7117.5|7123.3|7115.3|7125.5|7117.5|7123.3|7115.3|2
1727708960000|2024-09-30 15:09:20|7120.5|7112.5|7120|7114|7121.5|7114.5|7120|7112.5|2
1727708970000|2024-09-30 15:09:30|7120.5|7114.5|7120.3|7114.3|7121|7114.5|7119.5|7113|1
1727708980000|2024-09-30 15:09:40|7119.7|7113.7|7118.8|7112.8|7119.7|7113.7|7118.8|7112.8|2
1727708990000|2024-09-30 15:09:50|7126.3|7114.3|7125.8|7117.8|7126.3|7117.8|7125.8|7114.3|8
1727709000000|2024-09-30 15:10:00|7125.3|7117.3|7125|7117|7127|7117.3|7125|7115|0
1727709010000|2024-09-30 15:10:10|7124.8|7116.8|7126.5|7114.5|7126.5|7116.8|7124.8|7114.5|0
1727709020000|2024-09-30 15:10:20|7124.5|7116.5|7124.5|7118.5|7124.5|7118.5|7124|7116.5|2
1727709030000|2024-09-30 15:10:30|7125.3|7117.3|7124.3|7118.3|7125.3|7118.3|7124|7117.3|1
1727709040000|2024-09-30 15:10:40|7122|7116|7122|7116|7122|7116|7122|7116|0
1727709050000|2024-09-30 15:10:50|7121|7115|7121.7|7115.7|7121.7|7115.7|7119|7113|16
1727709060000|2024-09-30 15:11:00|7122|7116|7130.5|7122.5|7131.8|7122.5|7122|7116|5
1727709070000|2024-09-30 15:11:10|7130|7124|7130|7124|7130|7124|7130|7124|0
1727709080000|2024-09-30 15:11:20|7130.3|7124.3|7130.3|7118.3|7130.3|7124.3|7130.3|7118.3|1
1727709090000|2024-09-30 15:11:30|7130.5|7118.5|7133.1|7125.1|7133.1|7125.1|7128.8|7118.5|3
1727709100000|2024-09-30 15:11:40|7133.3|7125.3|7131.3|7123.3|7134.3|7126.1|7131.3|7121.8|2
1727709110000|2024-09-30 15:11:50|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|1
1727709120000|2024-09-30 15:12:00|7129.8|7121.8|7129.5|7123.5|7131|7124.3|7129.3|7121.8|1
1727709130000|2024-09-30 15:12:10|7129.3|7123.3|7128.8|7120.8|7129.3|7123.3|7127.8|7119.8|1
1727709140000|2024-09-30 15:12:20|7127|7121|7125.8|7117.8|7127|7121|7124.5|7117.8|6
1727709150000|2024-09-30 15:12:30|7125.3|7117.3|7130.3|7122.3|7130.3|7122.3|7123|7114.3|2
1727709160000|2024-09-30 15:12:40|7133|7121|7131|7125|7133|7125|7131|7121|0
1727709170000|2024-09-30 15:12:50|7132|7126|7132.3|7126.3|7132.3|7126.3|7132|7126|0
1727709180000|2024-09-30 15:13:00|7137.8|7125.8|7140.5|7128.5|7141.5|7132.8|7137.5|7125.8|4
1727709190000|2024-09-30 15:13:10|7140.3|7128.3|7135.5|7129.5|7140.5|7129.5|7135.5|7128|0
1727709200000|2024-09-30 15:13:20|7138|7130|7137.3|7129.3|7139.5|7130|7137|7127.5|5
1727709210000|2024-09-30 15:13:30|7137.5|7129.5|7137.5|7129.5|7137.5|7129.5|7137.5|7129.5|1
1727709220000|2024-09-30 15:13:40|7138|7130|7138.7|7132.7|7138.7|7132.7|7138|7130|0
1727709240000|2024-09-30 15:14:00|7140.5|7132.5|7145.8|7137.8|7145.8|7138.3|7140.5|7132.5|4
1727709250000|2024-09-30 15:14:10|7145.3|7137.3|7145.3|7137.3|7145.3|7138.5|7143.7|7137.3|0
1727709260000|2024-09-30 15:14:20|7144.5|7138.5|7147.8|7139.8|7147.8|7139.8|7144.5|7138.5|3
1727709270000|2024-09-30 15:14:30|7147.5|7139.5|7146.5|7138.5|7147.5|7139.5|7146.5|7138.5|3
1727709280000|2024-09-30 15:14:40|7145.2|7139.2|7147.5|7141.5|7147.5|7141.5|7145|7139|2
1727709290000|2024-09-30 15:14:50|7149.3|7143.3|7152.8|7144.8|7152.8|7145|7149.3|7143.3|1
1727709300000|2024-09-30 15:15:00|7152.3|7144.3|7147.5|7139.5|7152.8|7144.3|7147.5|7139.5|2
1727709310000|2024-09-30 15:15:10|7143.5|7135.5|7144.5|7132.5|7144.5|7136.5|7141.3|7131.8|10
1727709320000|2024-09-30 15:15:20|7142.7|7134.7|7145.5|7139.5|7147|7139.5|7142.7|7132.7|7
1727709340000|2024-09-30 15:15:40|7146.3|7140.3|7147.8|7141.8|7150.5|7144.1|7146.3|7140.3|5
1727709350000|2024-09-30 15:15:50|7149.1|7141.1|7148.1|7142.1|7149.3|7142.1|7148.1|7141.1|0
1727709360000|2024-09-30 15:16:00|7148.6|7142.6|7159.6|7147.6|7161.1|7151.3|7148.6|7142.3|12
1727709370000|2024-09-30 15:16:10|7156.8|7144.8|7155.1|7147.1|7156.8|7147.1|7154.6|7144.8|0
1727709380000|2024-09-30 15:16:20|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|7155.6|7149.6|0
1727709390000|2024-09-30 15:16:30|7161.1|7149.1|7161.1|7149.1|7161.1|7149.1|7161.1|7149.1|11
1727709400000|2024-09-30 15:16:40|7158.8|7150.8|7161.1|7155.1|7162.3|7155.1|7158.8|7148.9|2
1727709410000|2024-09-30 15:16:50|7161.4|7155.4|7164.1|7152.1|7164.4|7158.4|7161.4|7152.1|5
1727709420000|2024-09-30 15:17:00|7163.9|7151.9|7166.4|7158.4|7168.9|7162.1|7162.4|7151.9|31
1727709430000|2024-09-30 15:17:10|7165.6|7157.6|7156.1|7150.1|7165.6|7157.6|7155.3|7149.1|6
1727709440000|2024-09-30 15:17:20|7157.1|7149.1|7160.6|7148.6|7160.6|7149.1|7157.1|7148.6|1
1727709450000|2024-09-30 15:17:30|7160.1|7148.1|7162.8|7150.8|7162.8|7151.6|7157.6|7148.1|8
1727709460000|2024-09-30 15:17:40|7163.1|7151.1|7163.3|7151.3|7163.3|7151.3|7163.1|7151.1|0
1727709470000|2024-09-30 15:17:50|7163.6|7151.6|7167.1|7155.1|7167.1|7155.1|7163.6|7151.6|2
1727709480000|2024-09-30 15:18:00|7166.8|7154.8|7164.1|7156.1|7166.8|7156.1|7164.1|7154.3|0
1727709490000|2024-09-30 15:18:10|7163.6|7155.6|7164.3|7156.3|7164.3|7156.3|7163.6|7155.6|1
1727709500000|2024-09-30 15:18:20|7168.4|7162.4|7168.4|7160.4|7170.1|7162.4|7167.8|7158.1|2
1727709510000|2024-09-30 15:18:30|7167.6|7159.6|7169.1|7157.1|7169.1|7159.6|7167.4|7155.8|3
1727709540000|2024-09-30 15:19:00|7164.3|7152.3|7162.1|7154.1|7164.3|7154.1|7162.1|7152.3|6
1727709550000|2024-09-30 15:19:10|7161.8|7153.8|7159.8|7153.8|7161.8|7154.1|7159.8|7153.6|2
1727709560000|2024-09-30 15:19:20|7159.5|7153.5|7163.8|7151.8|7163.8|7153.8|7159.3|7151.8|1
1727709570000|2024-09-30 15:19:30|7162.3|7154.3|7157.3|7149.3|7162.6|7154.6|7157.3|7149.3|20
1727709580000|2024-09-30 15:19:40|7158.6|7150.6|7160.1|7148.1|7160.8|7150.6|7158.3|7148.1|0
1727709590000|2024-09-30 15:19:50|7157.6|7149.6|7158.8|7150.8|7158.8|7150.8|7157.6|7149.6|1
1727709600000|2024-09-30 15:20:00|7163.6|7151.6|7163.3|7151.3|7164.1|7152.1|7163.3|7151.3|1
1727709610000|2024-09-30 15:20:10|7163.1|7151.1|7167.9|7155.9|7167.9|7155.9|7163.1|7151.1|4
1727709620000|2024-09-30 15:20:20|7167.6|7155.6|7167.9|7155.9|7167.9|7155.9|7167.6|7155.6|0
1727709630000|2024-09-30 15:20:30|7168.1|7156.1|7168.4|7156.4|7168.4|7156.4|7168.1|7156.1|0
1727709640000|2024-09-30 15:20:40|7168.1|7156.1|7159.1|7147.1|7168.1|7156.1|7158.3|7146.3|5
1727709650000|2024-09-30 15:20:50|7157.8|7149.8|7157.8|7149.8|7157.8|7149.8|7157.8|7149.8|0
1727709660000|2024-09-30 15:21:00|7161.4|7149.4|7160.9|7148.9|7161.6|7149.6|7160.6|7148.6|3
1727709670000|2024-09-30 15:21:10|7159.1|7151.1|7161.4|7149.4|7161.4|7151.1|7159.1|7149.4|1
1727709680000|2024-09-30 15:21:20|7162.4|7150.4|7162.1|7150.1|7162.6|7151.6|7159.6|7149.4|1
1727709690000|2024-09-30 15:21:30|7159.9|7151.9|7163.9|7151.9|7163.9|7151.9|7159.9|7150.1|10
1727709700000|2024-09-30 15:21:40|7164.1|7152.1|7165.1|7153.1|7165.1|7153.1|7163.9|7151.9|2
1727709720000|2024-09-30 15:22:00|7165.4|7153.4|7165.9|7157.9|7165.9|7157.9|7160.1|7153.4|2
1727709730000|2024-09-30 15:22:10|7164.9|7152.9|7164.6|7152.6|7164.9|7152.9|7164.6|7152.6|5
1727709740000|2024-09-30 15:22:20|7163.9|7151.9|7158.4|7146.4|7163.9|7151.9|7156.9|7146.4|2
1727709750000|2024-09-30 15:22:30|7156.1|7148.1|7158.9|7146.9|7158.9|7148.6|7154.6|7146.4|3
1727709760000|2024-09-30 15:22:40|7157.9|7145.9|7157.6|7145.6|7157.9|7145.9|7157.6|7145.6|0
1727709770000|2024-09-30 15:22:50|7157.3|7145.3|7154.9|7146.9|7157.6|7146.9|7154.9|7144.6|0
1727709780000|2024-09-30 15:23:00|7153.9|7145.9|7152.6|7146.6|7154.6|7146.8|7152.6|7145.9|1
1727709790000|2024-09-30 15:23:10|7152.3|7146.3|7154.8|7146.8|7156.6|7146.8|7152.3|7144.6|4
1727709800000|2024-09-30 15:23:20|7154.1|7146.1|7153.3|7147.3|7155.6|7147.6|7153.3|7146.1|3
1727709810000|2024-09-30 15:23:30|7152.8|7146.8|7152.6|7146.6|7153.1|7147.1|7152.6|7146.6|3
1727709820000|2024-09-30 15:23:40|7153.8|7145.8|7154.1|7146.1|7154.1|7146.1|7153.8|7145.8|1
1727709830000|2024-09-30 15:23:50|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|0
1727709840000|2024-09-30 15:24:00|7158.1|7146.1|7162.1|7156.1|7162.6|7156.1|7158.1|7146.1|8
1727709850000|2024-09-30 15:24:10|7162.4|7154.4|7162.4|7154.4|7162.4|7154.4|7162.4|7154.4|4
1727709870000|2024-09-30 15:24:30|7162.6|7154.6|7162.6|7154.6|7162.6|7154.6|7162.6|7154.6|0
1727709880000|2024-09-30 15:24:40|7161.3|7155.3|7156.1|7150.1|7162.1|7155.3|7156.1|7150.1|5
1727709890000|2024-09-30 15:24:50|7158.6|7150.6|7158.6|7150.6|7158.6|7150.6|7158.6|7150.6|1
1727709900000|2024-09-30 15:25:00|7157.8|7149.8|7152.6|7146.6|7157.8|7149.8|7152.6|7146.6|5
1727709910000|2024-09-30 15:25:10|7152.1|7146.1|7157.1|7151.1|7157.1|7151.1|7152.1|7146.1|9
1727709920000|2024-09-30 15:25:20|7161.6|7153.6|7155.6|7149.6|7161.6|7154.1|7155.6|7147.6|3
1727709930000|2024-09-30 15:25:30|7155.8|7149.8|7158.1|7150.1|7160.8|7150.1|7155.8|7148.3|1
1727709940000|2024-09-30 15:25:40|7157.6|7149.6|7159.8|7147.8|7159.8|7149.8|7155.8|7147.8|5
1727709950000|2024-09-30 15:25:50|7160.1|7154.1|7159.8|7151.8|7160.3|7154.1|7159.8|7148.1|4
1727709970000|2024-09-30 15:26:10|7159.1|7153.1|7159.3|7153.3|7160.6|7153.3|7159.1|7152.6|1
1727709980000|2024-09-30 15:26:20|7157.3|7149.3|7163.6|7157.6|7163.6|7157.6|7155.6|7149.1|5
1727709990000|2024-09-30 15:26:30|7163.3|7157.3|7163.8|7151.8|7163.8|7157.6|7161.6|7151.8|1
1727710010000|2024-09-30 15:26:50|7162.8|7154.8|7164.1|7156.1|7164.1|7156.1|7162.8|7154.8|1
1727710020000|2024-09-30 15:27:00|7163.6|7155.6|7163.1|7157.1|7164.3|7157.1|7163.1|7155.6|1
1727710030000|2024-09-30 15:27:10|7164.3|7156.3|7165.1|7159.1|7166.3|7159.1|7163.3|7155.8|1
1727710040000|2024-09-30 15:27:20|7165.8|7157.8|7163.8|7157.8|7165.8|7157.8|7163.8|7157.6|0
1727710050000|2024-09-30 15:27:30|7165.1|7159.1|7165.1|7159.1|7165.1|7159.1|7165.1|7159.1|1
1727710060000|2024-09-30 15:27:40|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|5
1727710070000|2024-09-30 15:27:50|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|0
1727710080000|2024-09-30 15:28:00|7162.5|7150.5|7160|7152|7162.5|7152|7160|7150.5|0
1727710090000|2024-09-30 15:28:10|7160.3|7152.3|7163.1|7155.1|7163.1|7155.1|7160|7152|1
1727710100000|2024-09-30 15:28:20|7161.8|7155.8|7162.1|7156.1|7163.3|7156.1|7161.8|7155.3|2
1727710110000|2024-09-30 15:28:30|7162.5|7154.5|7161.3|7153.3|7162.5|7154.5|7161.3|7153.3|3
1727710120000|2024-09-30 15:28:40|7162|7154|7162.8|7154.8|7162.8|7154.8|7162|7154|0
1727710130000|2024-09-30 15:28:50|7162.5|7154.5|7161.3|7153.3|7162.5|7154.5|7161|7153|3
1727710140000|2024-09-30 15:29:00|7161|7153|7157.3|7151.3|7161|7153|7157.3|7150.8|3
1727710150000|2024-09-30 15:29:10|7157|7151|7157|7151|7157|7151|7157|7151|0
1727710160000|2024-09-30 15:29:20|7156.8|7150.8|7151.5|7143.5|7156.8|7150.8|7151|7143|27
1727710170000|2024-09-30 15:29:30|7150.7|7144.7|7152.7|7144.7|7153.5|7145.5|7150.7|7144.2|4
1727710180000|2024-09-30 15:29:40|7152.3|7146.3|7153.8|7147.8|7155|7147.8|7152.3|7145.2|1
1727710190000|2024-09-30 15:29:50|7154.5|7148.5|7152.2|7144.2|7154.5|7148.5|7152.2|7144.2|1
1727710200000|2024-09-30 15:30:00|7150.7|7144.7|7151.2|7145.2|7151.5|7145.2|7149.5|7143.5|23
1727710210000|2024-09-30 15:30:10|7151.5|7145.5|7152.5|7146.5|7152.5|7146.5|7149.5|7143.5|11
1727710220000|2024-09-30 15:30:20|7152.3|7146.3|7157.5|7151.5|7157.5|7151.5|7152.3|7146.3|4
1727710230000|2024-09-30 15:30:30|7157.3|7151.3|7157|7149|7157.3|7151.3|7157|7149|3
1727710240000|2024-09-30 15:30:40|7157.3|7149.3|7153.5|7147.5|7158.3|7150.3|7153.5|7147.2|2
1727710250000|2024-09-30 15:30:50|7153|7147|7148.5|7142.5|7153.7|7147|7148.5|7141.7|4
1727710260000|2024-09-30 15:31:00|||||||||6
1727710270000|2024-09-30 15:31:10|7151.5|7145.5|7151.5|7145.5|7151.5|7145.5|7151.5|7145.5|1
1727710280000|2024-09-30 15:31:20|7151.2|7145.2|7147.2|7141.2|7151.2|7145.2|7147.2|7139.7|11
1727710290000|2024-09-30 15:31:30|7151.4|7143.4|7155.4|7143.4|7155.4|7145.9|7151.4|7143.4|3
1727710300000|2024-09-30 15:31:40|7154.2|7146.2|7157.2|7145.2|7157.2|7146.5|7154.2|7144.2|0
1727710310000|2024-09-30 15:31:50|7156.4|7144.4|7149.9|7141.9|7156.4|7144.4|7149.9|7141.9|2
1727710320000|2024-09-30 15:32:00|7149.7|7141.7|7144.1|7138.1|7149.7|7141.7|7144.1|7137.1|2
1727710330000|2024-09-30 15:32:10|7144.4|7138.4|7147.6|7139.6|7149.4|7143.2|7144.4|7137.1|11
1727710340000|2024-09-30 15:32:20|7147.9|7139.9|7145.4|7139.4|7149.4|7139.9|7145.4|7137.4|0
1727710350000|2024-09-30 15:32:30|7150.6|7138.6|7144.4|7136.4|7150.6|7141.1|7142.4|7135.1|10
1727710360000|2024-09-30 15:32:40|7144.1|7136.1|7144.1|7136.1|7144.1|7136.1|7144.1|7136.1|0
1727710370000|2024-09-30 15:32:50|7143.4|7137.4|7147.9|7135.9|7147.9|7138.1|7143.4|7135.9|1
1727710380000|2024-09-30 15:33:00|7145.6|7137.6|7146.3|7138.3|7146.3|7138.3|7145.6|7137.6|4
1727710390000|2024-09-30 15:33:10|7145.8|7137.8|7145.6|7137.6|7145.8|7137.8|7145.6|7137.6|0
1727710400000|2024-09-30 15:33:20|7145.8|7137.8|7148.8|7140.8|7148.8|7140.8|7145.8|7137.8|3
1727710420000|2024-09-30 15:33:40|7150.1|7142.1|7148.3|7142.3|7150.1|7142.3|7148.3|7142.1|0
1727710430000|2024-09-30 15:33:50|7147.3|7141.3|7145.1|7139.1|7147.3|7141.3|7144.8|7138.8|3
1727710440000|2024-09-30 15:34:00|7144.1|7138.1|7146.6|7138.6|7148.3|7138.6|7144.1|7136.3|6
1727710450000|2024-09-30 15:34:10|7149.3|7137.3|7147.1|7139.1|7149.3|7139.1|7147.1|7137.3|0
1727710460000|2024-09-30 15:34:20|7147.3|7141.1|7145|7133|7147.3|7141.1|7136.3|7129.6|24
1727710470000|2024-09-30 15:34:30|7145.3|7133.3|7141.3|7129.3|7145.3|7133.3|7139.1|7129.3|5
1727710480000|2024-09-30 15:34:40|7142.3|7130.3|7143.1|7135.1|7143.3|7135.3|7142.3|7130.3|2
1727710490000|2024-09-30 15:34:50|7142.5|7130.5|7143|7131|7143.5|7131.5|7142.3|7130.3|7
1727710500000|2024-09-30 15:35:00|7142.8|7130.8|7142.8|7130.8|7143.3|7132.8|7138.5|7129.3|11
1727710510000|2024-09-30 15:35:10|7138.8|7126.8|7136.5|7124.5|7138.8|7126.8|7136.3|7124.3|4
1727710520000|2024-09-30 15:35:20|7135.8|7123.8|7136.8|7124.8|7136.8|7124.8|7135.8|7123.8|2
1727710530000|2024-09-30 15:35:30|7137.8|7125.8|7138.3|7126.3|7138.3|7126.3|7137.8|7125.8|1
1727710540000|2024-09-30 15:35:40|7138.8|7126.8|7142.3|7130.3|7142.3|7130.3|7138.8|7126.8|6
1727710550000|2024-09-30 15:35:50|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|1
1727710560000|2024-09-30 15:36:00|7142.8|7130.8|7140.8|7132.8|7142.8|7133.5|7140.5|7130.5|4
1727710570000|2024-09-30 15:36:10|7140|7132|7143|7131|7143|7133.5|7139|7131|3
1727710580000|2024-09-30 15:36:20|7144.5|7132.5|7148.1|7136.1|7148.1|7137.6|7143|7132.5|4
1727710600000|2024-09-30 15:36:40|7145.6|7137.6|7149.1|7137.1|7149.1|7137.6|7145.6|7137.1|1
1727710620000|2024-09-30 15:37:00|7149.3|7137.3|7150.1|7142.1|7150.6|7142.6|7147.3|7137.3|5
1727710630000|2024-09-30 15:37:10|7150.3|7138.3|7148.1|7140.1|7150.3|7140.1|7148.1|7137.8|9
1727710640000|2024-09-30 15:37:20|7149.8|7137.8|7148.1|7140.1|7149.8|7140.1|7148.1|7137.8|0
1727710650000|2024-09-30 15:37:30|7151.1|7139.1|7152|7146|7152.5|7146.5|7151.1|7139.1|2
1727710660000|2024-09-30 15:37:40|7151.3|7139.3|7155.8|7143.8|7156.3|7144.3|7149.5|7139.3|16
1727710670000|2024-09-30 15:37:50|7156|7144|7157.1|7145.1|7158.1|7146.1|7155.3|7143.3|15
1727710680000|2024-09-30 15:38:00|7154.6|7142.6|7151.8|7139.8|7154.8|7142.8|7151.8|7139.8|20
1727710700000|2024-09-30 15:38:20|7152|7140|7152.3|7140.3|7152.3|7140.3|7151.8|7139.8|2
1727710710000|2024-09-30 15:38:30|7154.3|7142.3|7154.8|7142.8|7154.8|7142.8|7154.3|7142.3|2
1727710720000|2024-09-30 15:38:40|7155.3|7143.3|7157.3|7149.3|7159.1|7149.3|7155|7143.3|3
1727710740000|2024-09-30 15:39:00|7157.6|7149.6|7155.6|7147.6|7158.8|7150.8|7153.1|7142.6|6
1727710750000|2024-09-30 15:39:10|7154.5|7142.5|7149.8|7143.8|7154.5|7144.5|7149.8|7142.5|7
1727710760000|2024-09-30 15:39:20|7151.1|7143.1|7152|7140|7152|7143.8|7149.8|7139.8|3
1727710770000|2024-09-30 15:39:30|7152.3|7140.3|7150.3|7142.3|7152.3|7142.3|7150.3|7140|0
1727710780000|2024-09-30 15:39:40|7147.3|7141.3|7145.8|7139.8|7147.3|7141.3|7145.8|7139.8|8
1727710790000|2024-09-30 15:39:50|7149.8|7137.8|7144.8|7138.8|7149.8|7138.8|7144.3|7137.8|8
1727710800000|2024-09-30 15:40:00|7145.3|7139.3|7146.8|7140.8|7146.8|7140.8|7145.3|7139.3|13
1727710820000|2024-09-30 15:40:20|7146.5|7140.5|7146.8|7140.8|7146.8|7140.8|7146.5|7140.5|2
1727710830000|2024-09-30 15:40:30|7145.5|7139.5|7146|7140|7146.8|7140.8|7144.5|7138.5|18
1727710840000|2024-09-30 15:40:40|7139.5|7127.5|7141|7133|7141.3|7133|7139.2|7127.2|1
1727710860000|2024-09-30 15:41:00|7140.5|7134.5|7141.7|7135.7|7141.7|7135.7|7140.5|7134.5|1
1727710870000|2024-09-30 15:41:10|7141.5|7135.5|7145|7137|7147.7|7141.2|7141.5|7135.5|9
1727710880000|2024-09-30 15:41:20|7143.5|7137.5|7143.7|7131.7|7144.2|7137.5|7143.5|7131.7|12
1727710890000|2024-09-30 15:41:30|7145|7133|7145|7133|7145|7133|7145|7133|0
1727710900000|2024-09-30 15:41:40|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|1
1727710930000|2024-09-30 15:42:10|7140.7|7128.7|7143.2|7137.2|7144.2|7137.2|7140.7|7128.7|5
1727710940000|2024-09-30 15:42:20|7143.7|7131.7|7137.2|7129.2|7143.7|7131.7|7137.2|7127.7|5
1727710950000|2024-09-30 15:42:30|7136.4|7128.4|7136.2|7130.2|7136.4|7130.2|7136.2|7128.2|0
1727710960000|2024-09-30 15:42:40|7135.9|7128.2|7133.2|7127.2|7135.9|7128.2|7133.2|7127.2|6
1727710970000|2024-09-30 15:42:50|7132.9|7126.9|7133.2|7125.2|7133.2|7126.9|7132.2|7125.2|2
1727710980000|2024-09-30 15:43:00|7132.9|7124.9|7131.7|7125.7|7132.9|7125.7|7131.7|7124.9|0
1727710990000|2024-09-30 15:43:10|7129.2|7123.7|7128.2|7122.2|7132.9|7123.7|7127.7|7120.9|12
1727711000000|2024-09-30 15:43:20|7128.7|7122.7|7127.7|7121.7|7128.9|7122.7|7127.7|7120.7|3
1727711010000|2024-09-30 15:43:30|7127.4|7121.4|7130.4|7122.4|7132.9|7123.7|7127.4|7120.9|9
1727711020000|2024-09-30 15:43:40|7130.2|7122.2|7128.9|7120.9|7130.2|7122.2|7128.9|7120.9|5
1727711030000|2024-09-30 15:43:50|7128.7|7120.7|7138.9|7130.9|7139.2|7131.2|7128.7|7120.7|9
1727711040000|2024-09-30 15:44:00|7138.4|7130.4|7136.2|7128.2|7138.4|7130.4|7135.7|7128.2|4
1727711050000|2024-09-30 15:44:10|7135.9|7127.9|7133.9|7127.9|7135.9|7128.4|7133.9|7127.2|0
1727711060000|2024-09-30 15:44:20|7133.7|7127.7|7129.9|7121.9|7133.9|7127.9|7129.9|7121.9|11
1727711070000|2024-09-30 15:44:30|7129.7|7121.7|7133.4|7121.4|7133.4|7122.7|7126.2|7119.4|2
1727711080000|2024-09-30 15:44:40|7129.9|7121.9|7129.7|7121.7|7129.9|7121.9|7129.7|7121.7|0
1727711090000|2024-09-30 15:44:50|7128.4|7122.4|7128.4|7122.4|7128.4|7122.4|7128.4|7122.4|0
1727711100000|2024-09-30 15:45:00|7129.2|7123.2|7127.1|7121.1|7131.9|7125.2|7127.1|7119.2|10
1727711110000|2024-09-30 15:45:10|7126.4|7120.4|7121.9|7109.9|7126.4|7120.4|7119.4|7109.9|11
1727711120000|2024-09-30 15:45:20|7118.9|7110.9|7115.4|7109.4|7122.4|7112.9|7115.4|7109.2|13
1727711130000|2024-09-30 15:45:30|7115.2|7109.2|7103.1|7097.1|7116.7|7110.7|7103.1|7094.9|33
1727711140000|2024-09-30 15:45:40|7105.1|7097.4|7097.6|7085.6|7105.1|7097.4|7097.6|7085.6|19
1727711150000|2024-09-30 15:45:50|7097.3|7085.3|7094.6|7086.6|7097.8|7087.3|7094.3|7084.1|7
1727711160000|2024-09-30 15:46:00|7090.6|7084.6|7092.8|7080.8|7093.6|7084.6|7087.3|7079.3|17
1727711170000|2024-09-30 15:46:10|7092.6|7080.6|7094.1|7082.1|7094.3|7085.1|7088.8|7078.3|24
1727711180000|2024-09-30 15:46:20|7094.6|7082.6|7096.3|7088.3|7098.8|7089.3|7094.6|7082.6|2
1727711190000|2024-09-30 15:46:30|7094.8|7088.8|7095.6|7083.6|7096.3|7088.8|7094.3|7083.6|6
1727711200000|2024-09-30 15:46:40|7090.5|7084.5|7084.5|7076.5|7090.5|7084.5|7080.5|7072.5|13
1727711210000|2024-09-30 15:46:50|7087|7075|7078|7072|7087|7077|7077|7071|15
1727711220000|2024-09-30 15:47:00|7077.5|7071.5|7076.2|7068.2|7078|7071.5|7070.7|7064.5|19
1727711230000|2024-09-30 15:47:10|7076.5|7068.5|7075|7069|7076.7|7069.5|7075|7067.5|12
1727711240000|2024-09-30 15:47:20|7074.5|7068.5|7074|7066|7077|7071|7074|7066|32
1727711250000|2024-09-30 15:47:30|7076.5|7064.5|7066.4|7058.4|7076.5|7068.2|7065.6|7053.6|14
1727711260000|2024-09-30 15:47:40|7071.6|7059.6|7075.4|7063.4|7077.7|7067.2|7071.4|7059.4|11
1727711270000|2024-09-30 15:47:50|7075.1|7063.1|7060.8|7054.8|7075.1|7063.1|7058.3|7052|17
1727711280000|2024-09-30 15:48:00|7062|7056|7069.1|7057.1|7071.1|7059.8|7051|7041|56
1727711290000|2024-09-30 15:48:10|7068.6|7056.6|7055|7043|7068.6|7056.6|7054.3|7043|25
1727711300000|2024-09-30 15:48:20|7054|7042|7056.5|7050.5|7056.7|7050.5|7048.5|7040.5|16
1727711310000|2024-09-30 15:48:30|7057.7|7051.7|7057.2|7051.2|7058.5|7051.7|7055.2|7048|18
1727711320000|2024-09-30 15:48:40|7057|7051|7059|7053|7059.2|7053.2|7054.2|7047|21
1727711330000|2024-09-30 15:48:50|7059.4|7053.4|7057.2|7049.2|7060.9|7054.9|7053.7|7047.7|42
1727711340000|2024-09-30 15:49:00|7054|7048|7057.2|7051.2|7059.2|7053.2|7050.2|7044.2|36
1727711350000|2024-09-30 15:49:10|7057|7051|7053.4|7047.4|7058.2|7052|7049.5|7042.2|41
1727711360000|2024-09-30 15:49:20|7052.4|7046.4|7058.7|7052.7|7059.7|7053.7|7051.7|7045.7|41
1727711370000|2024-09-30 15:49:30|7059.2|7053.2|7067.2|7055.2|7067.2|7060.2|7057.4|7051.4|49
1727711380000|2024-09-30 15:49:40|7065.5|7053.5|7066.7|7058.7|7072|7063.3|7062.2|7053.5|26
1727711390000|2024-09-30 15:49:50|7066.5|7058.5|7070.2|7062.2|7075.8|7065.2|7065.7|7057.5|23
1727711400000|2024-09-30 15:50:00|7069.7|7061.7|7073.2|7061.2|7073.7|7061.7|7064.7|7054|16
1727711410000|2024-09-30 15:50:10|7073|7065|7065.7|7059.7|7073|7065|7065.7|7059.7|21
1727711420000|2024-09-30 15:50:20|7065.9|7059.9|7067.3|7055.3|7067.3|7059.9|7060.6|7054.6|22
1727711430000|2024-09-30 15:50:30|7067.1|7055.1|7072.1|7060.1|7072.8|7060.8|7067.1|7055.1|18
1727711440000|2024-09-30 15:50:40|7072.8|7060.8|7070.8|7058.8|7075.4|7067.6|7069.3|7057.3|5
1727711450000|2024-09-30 15:50:50|7071.1|7059.1|7071.6|7059.6|7071.6|7059.6|7070.8|7058.8|3
1727711460000|2024-09-30 15:51:00|7069.8|7057.8|7068|7056|7069.8|7057.8|7068|7056|7
1727711470000|2024-09-30 15:51:10|7068.5|7056.5|7071.3|7059.3|7071.3|7059.3|7068.3|7056.3|7
1727711480000|2024-09-30 15:51:20|7071|7059|7070.1|7062.1|7072.6|7062.1|7070.1|7058.5|0
1727711490000|2024-09-30 15:51:30|7072.1|7060.1|7071.3|7059.3|7072.1|7060.1|7070.8|7058.8|3
1727711500000|2024-09-30 15:51:40|7070.5|7058.5|7071.5|7059.5|7071.5|7059.5|7070.5|7058.5|2
1727711520000|2024-09-30 15:52:00|7068.3|7060.3|7064.7|7056.7|7070|7060.3|7064.7|7056.7|9
1727711530000|2024-09-30 15:52:10|7065.2|7057.2|7066.4|7058.4|7066.7|7058.9|7064.2|7057.2|9
1727711540000|2024-09-30 15:52:20|7069.5|7057.5|7069.5|7057.5|7069.7|7058.2|7065.9|7057|9
1727711550000|2024-09-30 15:52:30|7069.2|7057.2|7068|7056|7069.2|7057.7|7065.7|7056|4
1727711560000|2024-09-30 15:52:40|7068.5|7056.5|7068.7|7056.7|7068.7|7058.2|7065.4|7056.5|2
1727711570000|2024-09-30 15:52:50|7070.4|7058.4|7070.4|7058.4|7070.4|7058.4|7070.4|7058.4|0
1727711580000|2024-09-30 15:53:00|7068.2|7060.2|7067.2|7059.2|7069.9|7060.2|7067.2|7057.4|3
1727711590000|2024-09-30 15:53:10|7067.4|7059.4|7067.9|7055.9|7068.7|7059.4|7065.4|7053.4|17
1727711600000|2024-09-30 15:53:20|7069.4|7057.4|7069.7|7057.7|7070.9|7061.4|7069.2|7057.4|4
1727711610000|2024-09-30 15:53:30|7069.4|7057.4|7069.6|7057.6|7069.6|7057.6|7069.4|7057.4|2
1727711620000|2024-09-30 15:53:40|7070.6|7058.6|7070.6|7058.6|7070.6|7058.6|7070.6|7058.6|1
1727711630000|2024-09-30 15:53:50|7069.9|7057.9|7071.1|7059.1|7071.1|7059.1|7069.9|7057.9|4
1727711640000|2024-09-30 15:54:00|7071.4|7059.4|7066.1|7058.1|7071.6|7059.6|7066.1|7055.4|4
1727711650000|2024-09-30 15:54:10|7067.1|7059.1|7067.7|7055.7|7068.9|7059.1|7066.6|7055.7|3
1727711660000|2024-09-30 15:54:20|7067.9|7055.9|7067.4|7059.4|7067.9|7059.9|7065.4|7055.4|3
1727711670000|2024-09-30 15:54:30|7067.2|7059.2|7067.2|7059.2|7067.4|7060.7|7066.7|7059.2|5
1727711680000|2024-09-30 15:54:40|7066.7|7060.7|7076.5|7064.5|7076.5|7064.5|7066.5|7060.5|36
1727711690000|2024-09-30 15:54:50|7074.2|7066.2|7080.8|7072.8|7082.8|7072.8|7074.2|7066.2|4
1727711700000|2024-09-30 15:55:00|7080.3|7072.3|7080.8|7068.8|7080.8|7072.3|7080.3|7068.5|13
1727711710000|2024-09-30 15:55:10|7080.7|7068.7|7082.2|7070.2|7082.2|7070.2|7080.7|7068.7|1
1727711720000|2024-09-30 15:55:20|7081|7069|7081|7069|7081|7069|7081|7069|0
1727711730000|2024-09-30 15:55:30|||||||||36
1727711740000|2024-09-30 15:55:40|7080.7|7068.7|7081|7069|7081.2|7069.2|7080.7|7068.7|0
1727711750000|2024-09-30 15:55:50|7081.2|7069.2|7084.5|7072.5|7084.5|7072.5|7081.2|7069.2|3
1727711760000|2024-09-30 15:56:00|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|2
1727711770000|2024-09-30 15:56:10|7082.7|7070.7|7083|7071|7083|7071|7082.7|7070.7|0
1727711780000|2024-09-30 15:56:20|7083.5|7071.5|7083.5|7071.5|7083.5|7071.5|7083.5|7071.5|2
1727711790000|2024-09-30 15:56:30|7084.5|7072.5|7084.5|7072.5|7084.5|7072.5|7084.5|7072.5|0
1727711810000|2024-09-30 15:56:50|7084.2|7072.2|7084|7072|7084.2|7072.2|7084|7072|1
1727711820000|2024-09-30 15:57:00|||||||||23
1727711850000|2024-09-30 15:57:30|7086.5|7074.5|7085.8|7073.8|7086.5|7074.5|7085.8|7073.8|6
1727711860000|2024-09-30 15:57:40|7084.5|7072.5|7084.5|7072.5|7084.5|7072.5|7084.5|7072.5|1
1727711870000|2024-09-30 15:57:50|7085|7073|7084.2|7072.2|7085|7073|7084.2|7072.2|0
1727711890000|2024-09-30 15:58:10|7084|7072|7084|7072|7084.2|7072.2|7084|7072|1
1727711900000|2024-09-30 15:58:20|7085.5|7073.5|7085.5|7073.5|7085.5|7073.5|7085.5|7073.5|0
1727711910000|2024-09-30 15:58:30|7085.2|7073.2|7085.5|7073.5|7085.8|7073.8|7084.2|7072.2|8
1727711930000|2024-09-30 15:58:50|||||||||1
1727711940000|2024-09-30 15:59:00|7083.5|7077.5|7084.3|7078.3|7087|7078.3|7083.5|7075|2
1727711950000|2024-09-30 15:59:10|7090.8|7078.8|7090|7078|7091|7082|7083.5|7071.5|9
1727711960000|2024-09-30 15:59:20|7091.5|7079.5|7092|7080|7092|7080|7090.3|7078.3|3
1727711970000|2024-09-30 15:59:30|7093|7081|7092.5|7080.5|7094.5|7082.5|7092.5|7080.5|0
1727711980000|2024-09-30 15:59:40|7094.5|7082.5|7094.3|7082.3|7094.5|7082.5|7094.3|7082.3|1
1727711990000|2024-09-30 15:59:50|7090|7078|7090|7078|7090|7078|7090|7078|4
1727712000000|2024-09-30 16:00:00|7087.2|7075.2|7080.7|7068.7|7087.2|7075.2|7080.7|7068.7|2
1727712010000|2024-09-30 16:00:10|7081|7069|7082|7070|7082|7070|7081|7069|0
1727712020000|2024-09-30 16:00:20|7085.3|7073.3|7085.5|7073.5|7085.5|7073.5|7085.3|7073.3|1
1727712030000|2024-09-30 16:00:30|7086|7074|7086|7074|7086|7074|7086|7074|2
1727712040000|2024-09-30 16:00:40|7084.7|7072.7|7084.5|7072.5|7084.7|7072.7|7084.5|7072.5|12
1727712050000|2024-09-30 16:00:50|7086.2|7074.2|7084.2|7072.2|7087.4|7075.4|7084.2|7072.2|0
1727712100000|2024-09-30 16:01:40|7083.9|7071.9|7084.4|7072.4|7084.4|7072.4|7083.9|7071.9|2
1727712110000|2024-09-30 16:01:50|7084.2|7072.2|7084.2|7072.2|7084.2|7072.2|7084.2|7072.2|0
1727712120000|2024-09-30 16:02:00|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|0
1727712130000|2024-09-30 16:02:10|7084.2|7072.2|7084.4|7072.4|7084.4|7072.4|7084.2|7072.2|0
1727712140000|2024-09-30 16:02:20|7085.2|7073.2|7084.4|7072.4|7085.2|7073.2|7084.2|7072.2|6
1727712150000|2024-09-30 16:02:30|7083.9|7071.9|7075.1|7063.1|7084.2|7072.2|7075.1|7063.1|19
1727712160000|2024-09-30 16:02:40|7074.6|7062.6|7069.6|7057.6|7074.6|7062.6|7069.6|7057.6|8
1727712170000|2024-09-30 16:02:50|7070.3|7058.3|7070.8|7058.8|7070.8|7058.8|7070.3|7058.3|15
1727712180000|2024-09-30 16:03:00|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|15
1727712190000|2024-09-30 16:03:10|7070.8|7058.8|7073.8|7061.8|7073.8|7061.8|7070.6|7058.6|2
1727712210000|2024-09-30 16:03:30|7073.6|7061.6|7074.1|7062.1|7074.1|7062.1|7073.6|7061.6|1
1727712220000|2024-09-30 16:03:40|7073.8|7061.8|7075.1|7063.1|7075.1|7063.1|7073.8|7061.8|1
1727712240000|2024-09-30 16:04:00|7080.9|7068.9|7080.9|7068.9|7080.9|7068.9|7080.9|7068.9|1
1727712250000|2024-09-30 16:04:10|7080.6|7068.6|7080.6|7068.6|7080.6|7068.6|7079.4|7067.4|1
1727712260000|2024-09-30 16:04:20|7081.1|7069.1|7075.8|7063.8|7081.1|7069.1|7075.8|7063.8|4
1727712270000|2024-09-30 16:04:30|7075.1|7063.1|7073.3|7061.3|7075.1|7063.1|7073.3|7061.3|0
1727712290000|2024-09-30 16:04:50|7068.3|7060.3|7068.3|7060.3|7068.3|7060.3|7068.3|7060.3|12
1727712300000|2024-09-30 16:05:00|7067.3|7061.3|7065|7053|7068.8|7061.3|7065|7053|5
1727712310000|2024-09-30 16:05:10|7061.3|7049.3|7058.4|7052.4|7061.8|7053.2|7058.4|7048.5|58
1727712320000|2024-09-30 16:05:20|7057.9|7051.9|7070.4|7058.4|7074.7|7063|7057.4|7051.4|16
1727712330000|2024-09-30 16:05:30|7070.2|7058.2|7072.4|7060.4|7074.7|7063.4|7067.2|7058.2|7
1727712340000|2024-09-30 16:05:40|7072.2|7060.2|7073.7|7061.7|7073.7|7061.7|7072.2|7060.2|0
1727712350000|2024-09-30 16:05:50|7071.9|7059.9|7074.7|7062.7|7074.7|7062.7|7071.7|7059.7|5
1727712360000|2024-09-30 16:06:00|7074.2|7062.2|7074.2|7062.2|7075.4|7063.4|7074.2|7062.2|3
1727712370000|2024-09-30 16:06:10|7074.9|7062.9|7074.9|7062.9|7075.9|7063.9|7074.9|7062.9|0
1727712380000|2024-09-30 16:06:20|7075.4|7063.4|7075.4|7063.4|7075.7|7063.7|7075.4|7063.4|0
1727712390000|2024-09-30 16:06:30|7074.7|7062.7|7073.7|7061.7|7074.7|7062.7|7073.7|7061.7|18
1727712400000|2024-09-30 16:06:40|7073.2|7061.2|7073.2|7061.2|7073.4|7061.4|7073.2|7061.2|0
1727712410000|2024-09-30 16:06:50|7073.4|7061.4|7073.2|7061.2|7073.4|7061.4|7073.2|7061.2|0
1727712420000|2024-09-30 16:07:00|7070.1|7062.1|7060.6|7048.6|7070.1|7062.1|7060.4|7048.6|3
1727712440000|2024-09-30 16:07:20|7064.6|7052.6|7064.6|7052.6|7064.6|7052.6|7064.6|7052.6|1
1727712450000|2024-09-30 16:07:30|7065.4|7053.4|7067.9|7055.9|7067.9|7055.9|7065.4|7053.4|0
1727712460000|2024-09-30 16:07:40|7068.4|7056.4|7071.2|7059.2|7071.2|7059.2|7068.4|7056.4|0
1727712470000|2024-09-30 16:07:50|7070.4|7058.4|7070.9|7058.9|7070.9|7058.9|7070.4|7058.4|0
1727712480000|2024-09-30 16:08:00|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|0
1727712490000|2024-09-30 16:08:10|7072.7|7060.7|7073.9|7061.9|7073.9|7061.9|7072.7|7060.7|0
1727712500000|2024-09-30 16:08:20|7074.7|7068.7|7076.4|7064.4|7076.6|7068.7|7074.6|7064.4|2
1727712510000|2024-09-30 16:08:30|7071.4|7059.4|7069.9|7061.9|7071.6|7061.9|7069.9|7059.1|2
1727712520000|2024-09-30 16:08:40|7070.6|7062.6|7070.6|7062.6|7070.6|7062.6|7070.6|7062.6|0
1727712540000|2024-09-30 16:09:00|7071.1|7063.1|7068.9|7056.9|7071.1|7063.1|7068.9|7056.9|3
1727712550000|2024-09-30 16:09:10|7069.1|7057.1|7069.4|7057.4|7069.6|7057.6|7069.1|7057.1|5
1727712560000|2024-09-30 16:09:20|7069.1|7057.1|7072.7|7060.7|7072.7|7060.7|7069.1|7057.1|1
1727712570000|2024-09-30 16:09:30|7074.4|7062.4|7070.1|7062.1|7074.4|7063.1|7070.1|7062.1|0
1727712580000|2024-09-30 16:09:40|7071.1|7065.1|7071.1|7065.1|7071.1|7065.1|7071.1|7065.1|0
1727712590000|2024-09-30 16:09:50|7077.4|7065.4|7075.4|7067.4|7077.4|7067.4|7074.9|7065.2|29
1727712600000|2024-09-30 16:10:00|7076.1|7068.1|7074.6|7062.6|7076.1|7068.1|7074.6|7062.6|21
1727712610000|2024-09-30 16:10:10|7074.1|7062.1|7072.8|7060.8|7074.6|7062.6|7072.3|7060.3|3
1727712620000|2024-09-30 16:10:20|7072.6|7060.6|7071.3|7063.3|7072.8|7063.3|7071.3|7060.3|0
1727712630000|2024-09-30 16:10:30|7071.8|7063.8|7067.6|7061.6|7071.8|7064.3|7067.6|7057.3|0
1727712640000|2024-09-30 16:10:40|7068.8|7062.8|7073.3|7061.3|7073.3|7062.8|7068.8|7059.8|2
1727712650000|2024-09-30 16:10:50|7067.3|7059.3|7063.5|7055.5|7067.3|7059.3|7063|7053.8|10
1727712660000|2024-09-30 16:11:00|7064|7056|7057|7045|7064|7056.5|7056.7|7044.7|1
1727712670000|2024-09-30 16:11:10|7057.7|7045.7|7060.7|7048.7|7060.7|7050.9|7056.9|7045.7|2
1727712680000|2024-09-30 16:11:20|7061.9|7049.9|7060.7|7054.7|7061.9|7055|7057.9|7048.7|3
1727712690000|2024-09-30 16:11:30|7062.5|7054.5|7064.2|7052.2|7064.2|7054.7|7058.4|7048.4|5
1727712700000|2024-09-30 16:11:40|7062.9|7054.9|7062.2|7050.2|7062.9|7054.9|7061.9|7049.9|1
1727712710000|2024-09-30 16:11:50|7062.7|7050.7|7063.4|7051.4|7064.2|7052.2|7062.7|7050.7|3
1727712720000|2024-09-30 16:12:00|7061.9|7053.9|7057.4|7045.4|7061.9|7053.9|7057.4|7045.4|1
1727712730000|2024-09-30 16:12:10|7056.4|7044.4|7056.4|7044.4|7056.4|7044.4|7056.4|7044.4|0
1727712740000|2024-09-30 16:12:20|7055.6|7047.6|7055.6|7047.6|7055.6|7047.6|7055.6|7047.6|0
1727712750000|2024-09-30 16:12:30|7059.4|7047.4|7059.7|7051.7|7059.7|7051.7|7056.4|7045.1|5
1727712760000|2024-09-30 16:12:40|7060.4|7052.4|7060.4|7052.4|7060.4|7052.4|7060.4|7052.4|0
1727712770000|2024-09-30 16:12:50|7062.9|7050.9|7060.6|7052.6|7063.2|7052.9|7060.6|7050.9|0
1727712780000|2024-09-30 16:13:00|7059.4|7053.4|7065.7|7057.7|7066.2|7057.7|7059.4|7053.4|3
1727712790000|2024-09-30 16:13:10|7064.4|7056.4|7064.2|7056.2|7064.4|7056.4|7064.2|7056.2|0
1727712800000|2024-09-30 16:13:20|7063.9|7055.9|7063.9|7055.9|7063.9|7055.9|7063.9|7055.9|0
1727712820000|2024-09-30 16:13:40|7064.9|7056.9|7064.6|7056.6|7064.9|7056.9|7064.6|7056.6|1
1727712840000|2024-09-30 16:14:00|7063.1|7057.1|7063.1|7057.1|7063.1|7057.1|7063.1|7057.1|1
1727712880000|2024-09-30 16:14:40|7065.4|7057.4|7065.6|7057.6|7065.6|7057.6|7065.4|7057.4|6
1727712890000|2024-09-30 16:14:50|7064.7|7056.7|7064.1|7056.1|7064.7|7056.7|7064.1|7056.1|2
1727712900000|2024-09-30 16:15:00|7066.4|7054.4|7063.4|7057.4|7066.4|7057.4|7063.1|7051.7|3
1727712910000|2024-09-30 16:15:10|7064.9|7052.9|7064.9|7052.9|7064.9|7052.9|7064.9|7052.9|1
1727712930000|2024-09-30 16:15:30|7064.1|7052.1|7063.9|7057.9|7065.4|7057.9|7063.9|7052.1|0
1727712940000|2024-09-30 16:15:40|7064.1|7058.1|7064.4|7058.4|7064.4|7058.4|7064.1|7058.1|0
1727712950000|2024-09-30 16:15:50|7070.9|7064.9|7081.9|7069.9|7081.9|7069.9|7070.9|7063.6|10
1727712960000|2024-09-30 16:16:00|7082.2|7070.2|7077.9|7069.9|7082.2|7070.2|7077.9|7068.7|2
1727712970000|2024-09-30 16:16:10|7080.2|7068.2|7077.2|7069.2|7080.2|7069.9|7077.2|7068.2|0
1727712980000|2024-09-30 16:16:20|7075.7|7069.7|7077.4|7071.4|7077.4|7071.4|7075.4|7069.4|0
1727712990000|2024-09-30 16:16:30|7077.9|7071.9|7077.4|7069.4|7078.2|7072.2|7077.4|7069.4|3
1727713000000|2024-09-30 16:16:40|7078.2|7070.2|7078.4|7072.4|7078.4|7072.4|7078.2|7070.2|0
1727713010000|2024-09-30 16:16:50|7077.9|7071.9|7078.6|7072.6|7078.6|7072.6|7077.6|7071.6|1
1727713020000|2024-09-30 16:17:00|7078.1|7070.1|7083.9|7075.9|7083.9|7075.9|7076.9|7069.1|4
1727713030000|2024-09-30 16:17:10|7084.2|7076.2|7089.2|7077.2|7089.2|7077.2|7084.2|7076.2|0
1727713040000|2024-09-30 16:17:20|7090.7|7078.7|7089.7|7081.7|7093.9|7084.4|7089.4|7078.7|3
1727713050000|2024-09-30 16:17:30|7088.4|7082.4|7084.4|7072.4|7088.4|7082.4|7083.9|7072.1|7
1727713060000|2024-09-30 16:17:40|7083.1|7075.1|7084.1|7076.1|7085.1|7076.1|7083.1|7073.1|1
1727713070000|2024-09-30 16:17:50|7083.4|7077.4|7080.9|7072.9|7083.6|7077.6|7080.1|7072.6|1
1727713080000|2024-09-30 16:18:00|7081.4|7073.4|7082.1|7074.1|7082.1|7074.1|7081.4|7073.4|0
1727713090000|2024-09-30 16:18:10|7081.9|7073.9|7083.6|7075.6|7084.4|7076.4|7081.9|7073.9|2
1727713100000|2024-09-30 16:18:20|7084.4|7078.4|7084.9|7072.9|7084.9|7078.6|7083.9|7072.9|2
1727713110000|2024-09-30 16:18:30|7083.4|7075.4|7084.6|7076.6|7084.6|7076.6|7083.4|7075.4|1
1727713120000|2024-09-30 16:18:40|7086.6|7074.6|7084.8|7076.8|7086.9|7079.9|7084.8|7074.6|0
1727713130000|2024-09-30 16:18:50|7085.3|7077.3|7086.8|7074.8|7086.8|7077.3|7085.3|7074.8|0
1727713140000|2024-09-30 16:19:00|7086.3|7074.3|7082.8|7074.8|7086.3|7077.3|7082.8|7073.1|2
1727713150000|2024-09-30 16:19:10|7082.3|7074.3|7080.8|7074.8|7082.3|7074.8|7080.8|7074.3|4
1727713170000|2024-09-30 16:19:30|7081.1|7075.1|7081.3|7075.3|7081.3|7075.3|7081.1|7075.1|1
1727713180000|2024-09-30 16:19:40|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|0
1727713190000|2024-09-30 16:19:50|7079.3|7073.3|7079.6|7073.6|7079.8|7073.8|7079.3|7073.3|1
1727713200000|2024-09-30 16:20:00|7082.1|7074.1|7082.3|7074.3|7082.3|7074.3|7082.1|7074.1|6
1727713220000|2024-09-30 16:20:20|7082.6|7074.6|7082.6|7074.6|7082.6|7074.6|7082.6|7074.6|0
1727713230000|2024-09-30 16:20:30|7085.1|7077.1|7091.6|7079.6|7091.9|7083.9|7085.1|7077.1|3
1727713240000|2024-09-30 16:20:40|7091.4|7079.4|7091.9|7079.9|7091.9|7079.9|7090.9|7078.9|2
1727713250000|2024-09-30 16:20:50|7090.6|7078.6|7090.9|7078.9|7090.9|7078.9|7090.6|7078.6|0
1727713260000|2024-09-30 16:21:00|7091.6|7079.6|7092.1|7080.1|7092.1|7080.1|7091.4|7079.4|0
1727713270000|2024-09-30 16:21:10|7091.9|7079.9|7088.1|7080.1|7091.9|7080.1|7088.1|7079.6|0
1727713290000|2024-09-30 16:21:30|7087.6|7079.6|7083.9|7075.9|7087.6|7079.6|7083.9|7075.9|2
1727713300000|2024-09-30 16:21:40|7083.6|7075.6|7083.1|7075.1|7083.6|7075.6|7082.6|7074.6|0
1727713320000|2024-09-30 16:22:00|7083.4|7075.4|7086.4|7074.4|7087.4|7079.4|7083.4|7074.4|3
1727713330000|2024-09-30 16:22:10|7082.6|7074.6|7080.4|7072.4|7084.1|7074.6|7080.4|7071.4|1
1727713340000|2024-09-30 16:22:20|7076.9|7070.9|7078.4|7070.4|7078.4|7071.4|7076.9|7070.4|1
1727713350000|2024-09-30 16:22:30|7077.1|7071.1|7079.4|7071.4|7079.4|7071.4|7077.1|7071.1|2
1727713360000|2024-09-30 16:22:40|7079.1|7071.1|7079.1|7071.1|7079.1|7071.1|7079.1|7071.1|0
1727713370000|2024-09-30 16:22:50|7081.1|7069.1|7078.4|7070.4|7081.1|7070.4|7078.4|7069.1|0
1727713380000|2024-09-30 16:23:00|7077.9|7069.9|7077.9|7069.9|7077.9|7069.9|7077.9|7069.9|1
1727713390000|2024-09-30 16:23:10|7080.6|7068.6|7079.1|7071.1|7080.9|7071.1|7079.1|7068.6|2
1727713410000|2024-09-30 16:23:30|7079.6|7071.6|7076.9|7070.9|7079.6|7071.6|7076.9|7070.9|1
1727713420000|2024-09-30 16:23:40|7076.4|7070.4|7076.6|7070.6|7076.6|7070.6|7076.4|7070.4|0
1727713430000|2024-09-30 16:23:50|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|1
1727713440000|2024-09-30 16:24:00|7077.1|7071.1|7069.6|7061.6|7077.1|7071.1|7069.6|7058.1|3
1727713450000|2024-09-30 16:24:10|7069.1|7061.1|7068.8|7060.8|7069.1|7061.1|7068.8|7060.8|0
1727713460000|2024-09-30 16:24:20|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|0
1727713470000|2024-09-30 16:24:30|7073.3|7061.3|7074.6|7066.6|7074.6|7066.6|7071.3|7061.3|8
1727713490000|2024-09-30 16:24:50|7074.1|7066.1|7075.1|7063.1|7075.1|7066.1|7073.6|7063.1|2
1727713500000|2024-09-30 16:25:00|7074.8|7062.8|7072.6|7060.6|7075.3|7064.3|7070.3|7060.6|1
1727713520000|2024-09-30 16:25:20|7071.3|7063.3|7073.6|7061.6|7073.6|7063.3|7071.3|7061.6|1
1727713530000|2024-09-30 16:25:30|7073.3|7061.3|7071.1|7063.1|7073.3|7063.1|7071.1|7061.3|1
1727713540000|2024-09-30 16:25:40|7070.3|7062.3|7070.3|7062.3|7070.3|7062.3|7070.3|7062.3|0
1727713560000|2024-09-30 16:26:00|7069.8|7061.8|7068.6|7062.6|7069.8|7063.8|7068.6|7061.8|1
1727713570000|2024-09-30 16:26:10|7067.8|7061.8|7064.6|7056.6|7068.1|7062.1|7064.6|7054.8|2
1727713580000|2024-09-30 16:26:20|7064.5|7056.5|7064.3|7056.3|7065.3|7057.3|7064.3|7056.3|1
1727713590000|2024-09-30 16:26:30|7063|7057|7067.1|7059.1|7067.1|7059.1|7062.8|7056.8|4
1727713600000|2024-09-30 16:26:40|7066.8|7058.8|7067.1|7059.1|7067.3|7059.3|7066.8|7058.8|0
1727713620000|2024-09-30 16:27:00|7068.1|7060.1|7066.8|7060.8|7068.1|7060.8|7066.8|7060|2
1727713650000|2024-09-30 16:27:30|7066.7|7054.7|7066.7|7054.7|7066.7|7054.7|7066.7|7054.7|2
1727713660000|2024-09-30 16:27:40|7065|7053|7062|7054|7065|7054.8|7061|7052.8|0
1727713670000|2024-09-30 16:27:50|7062.8|7054.8|7062.3|7054.3|7062.8|7054.8|7062.3|7054.3|1
1727713680000|2024-09-30 16:28:00|7061|7055|7060.3|7052.3|7061|7055|7059.8|7052.3|0
1727713690000|2024-09-30 16:28:10|7059.5|7051.5|7061.5|7053.5|7061.5|7053.5|7057.7|7050.5|4
1727713710000|2024-09-30 16:28:30|7061.7|7053.7|7061|7055|7061.7|7055|7061|7053.7|1
1727713720000|2024-09-30 16:28:40|7062.2|7054.2|7062.2|7054.2|7062.2|7054.2|7062.2|7054.2|0
1727713740000|2024-09-30 16:29:00|7062.5|7054.5|7061.5|7053.5|7062.5|7054.5|7061.5|7053.5|1
1727713750000|2024-09-30 16:29:10|7062|7054|7061.7|7053.7|7062|7056|7061.2|7053.7|0
1727713760000|2024-09-30 16:29:20|7060.5|7054.5|7060|7054|7060.5|7054.5|7059.7|7053.7|0
1727713770000|2024-09-30 16:29:30|7060.2|7054.2|7058|7052|7060.2|7054.2|7058|7052|2
1727713780000|2024-09-30 16:29:40|7057.7|7051.7|7056|7050|7058.7|7052.7|7056|7050|2
1727713790000|2024-09-30 16:29:50|7056.5|7050.5|7053.2|7047.2|7056.5|7050.5|7053.2|7047|4
1727713800000|2024-09-30 16:30:00|7054.5|7046.5|7054.2|7048.2|7054.7|7048.7|7054.2|7046.5|0
1727713810000|2024-09-30 16:30:10|7054.7|7048.7|7054.7|7048.7|7054.7|7048.7|7054.7|7048.7|0
1727713820000|2024-09-30 16:30:20|7055|7049|7056.7|7050.7|7056.7|7050.7|7053.7|7047.7|10
1727713830000|2024-09-30 16:30:30|7063.7|7055.7|7064.7|7058.7|7066|7058.7|7063.7|7055.7|8
1727713840000|2024-09-30 16:30:40|7065.2|7059.2|7062.7|7054.7|7065.2|7059.2|7062.7|7053|1
1727713850000|2024-09-30 16:30:50|7061.7|7055.7|7063.5|7057.5|7063.5|7057.5|7061.7|7055.7|6
1727713870000|2024-09-30 16:31:10|7063.2|7057.2|7062.7|7056.7|7063.7|7057.7|7062.7|7056.7|0
1727713890000|2024-09-30 16:31:30|7063|7057|7063|7057|7063|7057|7062.7|7056.7|1
1727713900000|2024-09-30 16:31:40|7063.2|7057.2|7063.2|7057.2|7063.5|7057.5|7063.2|7057.2|1
1727713910000|2024-09-30 16:31:50|7064|7056|7064|7056|7064|7056|7064|7056|0
1727713920000|2024-09-30 16:32:00|7063.7|7055.7|7063.5|7055.5|7063.7|7056.5|7062.5|7055.5|0
1727713930000|2024-09-30 16:32:10|7063.7|7055.7|7067.8|7059.8|7067.8|7061|7062.7|7055.7|8
1727713940000|2024-09-30 16:32:20|7066.5|7060.5|7062|7056|7066.5|7060.5|7061.5|7055|1
1727713950000|2024-09-30 16:32:30|7061.8|7055.8|7061.2|7053.2|7062.7|7055.8|7061.2|7053.2|1
1727713960000|2024-09-30 16:32:40|7061|7053|7061.8|7053.8|7061.8|7054.2|7060.2|7053|0
1727713970000|2024-09-30 16:32:50|7062|7054|7061.5|7053.5|7062|7054|7061.5|7053.5|0
1727713980000|2024-09-30 16:33:00|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|0
1727714010000|2024-09-30 16:33:30|7060.7|7054.7|7060.5|7054.5|7060.7|7054.7|7060.5|7054.5|2
1727714020000|2024-09-30 16:33:40|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|0
1727714030000|2024-09-30 16:33:50|7062.3|7056.3|7066.3|7060.3|7066.3|7060.3|7062|7056|5
1727714040000|2024-09-30 16:34:00|7066.5|7058.5|7066|7060|7066.8|7060|7065.8|7058.5|1
1727714050000|2024-09-30 16:34:10|7066.8|7058.8|7068.8|7060.8|7068.8|7060.8|7065.8|7058.5|2
1727714070000|2024-09-30 16:34:30|7068.3|7060.3|7067.3|7059.3|7068.3|7060.3|7067.3|7059.3|2
1727714090000|2024-09-30 16:34:50|7069|7057|7069.3|7057.3|7069.3|7057.3|7069|7057|1
1727714100000|2024-09-30 16:35:00|7069|7057|7067.8|7059.8|7069|7059.8|7067.3|7057|2
1727714110000|2024-09-30 16:35:10|7068|7060|7068|7060|7068|7060|7068|7060|0
1727714120000|2024-09-30 16:35:20|7068.2|7060.2|7067.5|7061.5|7068.8|7061.5|7067.5|7060.2|2
1727714130000|2024-09-30 16:35:30|7068.2|7060.2|7067.3|7061.3|7068.2|7061.3|7067.3|7060|1
1727714140000|2024-09-30 16:35:40|7067.5|7061.5|7068|7060|7068.5|7061.5|7063.7|7056.5|3
1727714150000|2024-09-30 16:35:50|7068.5|7060.5|7070.3|7062.3|7070.5|7062.5|7068.5|7060.5|4
1727714160000|2024-09-30 16:36:00|7070.5|7062.5|7070.3|7062.3|7070.5|7063|7069|7062.3|0
1727714170000|2024-09-30 16:36:10|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|1
1727714190000|2024-09-30 16:36:30|7069|7063|7069.3|7063.3|7069.5|7063.5|7069|7063|1
1727714200000|2024-09-30 16:36:40|7070.5|7062.5|7073.6|7067.6|7075.1|7067.6|7070.5|7062.5|2
1727714210000|2024-09-30 16:36:50|7078.6|7066.6|7074.6|7066.6|7078.6|7068.3|7073.8|7066.6|1
1727714220000|2024-09-30 16:37:00|7074.3|7066.3|7075.8|7067.8|7075.8|7067.8|7072.8|7066.3|3
1727714230000|2024-09-30 16:37:10|7074.6|7068.6|7074.6|7068.6|7074.6|7068.6|7074.6|7068.6|0
1727714240000|2024-09-30 16:37:20|7074.3|7068.3|7075.6|7067.6|7076.1|7068.3|7074.3|7067.6|2
1727714250000|2024-09-30 16:37:30|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|0
1727714260000|2024-09-30 16:37:40|7074.8|7068.8|7074.8|7068.8|7074.8|7068.8|7074.8|7068.8|1
1727714280000|2024-09-30 16:38:00|7074.6|7068.6|7070.3|7062.3|7074.6|7068.6|7069.8|7061.1|4
1727714290000|2024-09-30 16:38:10|7070.6|7062.6|7071.1|7063.1|7071.1|7064.3|7069.8|7062.6|1
1727714300000|2024-09-30 16:38:20|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|0
1727714310000|2024-09-30 16:38:30|7070.8|7064.8|7074.3|7066.3|7076.6|7066.3|7070.8|7064.3|3
1727714320000|2024-09-30 16:38:40|7074.6|7066.6|7074.1|7066.1|7074.6|7066.6|7074.1|7066.1|0
1727714330000|2024-09-30 16:38:50|7073.6|7065.6|7073.6|7065.6|7073.6|7065.6|7073.6|7065.6|0
1727714340000|2024-09-30 16:39:00|7073.1|7065.1|7073.1|7065.1|7073.1|7065.1|7073.1|7065.1|0
1727714350000|2024-09-30 16:39:10|7072.6|7064.6|7072.6|7064.6|7072.6|7064.6|7072.6|7064.6|0
1727714380000|2024-09-30 16:39:40|7073.1|7065.1|7071.8|7065.8|7073.1|7065.8|7071.3|7064.6|1
1727714390000|2024-09-30 16:39:50|7072.3|7066.3|7072.1|7066.1|7072.8|7066.3|7072.1|7064.8|1
1727714400000|2024-09-30 16:40:00|7072.8|7064.8|7072.1|7066.1|7072.8|7066.1|7072.1|7064.8|0
1727714410000|2024-09-30 16:40:10|7072.8|7064.8|7072.8|7064.8|7072.8|7064.8|7072.8|7064.8|0
1727714420000|2024-09-30 16:40:20|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|0
1727714480000|2024-09-30 16:41:20|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|1
1727714490000|2024-09-30 16:41:30|7078.1|7066.1|7078.1|7066.1|7078.1|7066.1|7078.1|7066.1|1
1727714520000|2024-09-30 16:42:00|7078.3|7066.3|7078.3|7066.3|7078.3|7066.3|7078.3|7066.3|0
1727714540000|2024-09-30 16:42:20|7078.5|7066.5|7078.5|7066.5|7078.5|7066.5|7078.5|7066.5|1
1727714550000|2024-09-30 16:42:30|7078.3|7066.3|7078.3|7066.3|7078.3|7066.3|7078.3|7066.3|0
1727714560000|2024-09-30 16:42:40|7075.5|7067.5|7076.5|7070.5|7076.8|7070.8|7075.5|7067.5|1
1727714570000|2024-09-30 16:42:50|7078.8|7070.8|7078.8|7070.8|7078.8|7070.8|7078.8|7070.8|5
1727714580000|2024-09-30 16:43:00|7078.6|7070.6|7078.1|7070.1|7078.6|7070.6|7078.1|7070.1|0
1727714600000|2024-09-30 16:43:20|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|7078.3|7072.3|1
1727714610000|2024-09-30 16:43:30|||||||||2
1727714620000|2024-09-30 16:43:40|7083.8|7071.8|7083.8|7071.8|7083.8|7071.8|7083.8|7071.8|2
1727714640000|2024-09-30 16:44:00|7084.1|7072.1|7083.8|7071.8|7084.1|7072.1|7083.8|7071.8|1
1727714650000|2024-09-30 16:44:10|7083.6|7071.6|7081.1|7073.1|7083.6|7073.1|7081.1|7071.6|0
1727714670000|2024-09-30 16:44:30|7080.8|7072.8|7083.1|7075.1|7083.1|7075.8|7080.6|7072.8|2
1727714680000|2024-09-30 16:44:40|7082.6|7074.6|7081.1|7075.1|7082.6|7075.1|7081.1|7073.9|7
1727714690000|2024-09-30 16:44:50|7081.9|7073.9|7081.6|7075.6|7081.9|7075.6|7080.3|7073.9|1
1727714700000|2024-09-30 16:45:00|7081.8|7073.8|7081.8|7073.8|7081.8|7073.8|7081.8|7073.8|2
1727714710000|2024-09-30 16:45:10|7082.1|7074.1|7081.8|7073.8|7082.4|7074.4|7081.8|7073.8|0
1727714740000|2024-09-30 16:45:40|7081.6|7073.6|7081.6|7073.6|7081.6|7073.6|7081.6|7073.6|0
1727714780000|2024-09-30 16:46:20|7081.8|7073.8|7085.8|7073.8|7085.8|7073.8|7081.8|7073.8|2
1727714790000|2024-09-30 16:46:30|7086.1|7074.1|7083.3|7075.3|7086.1|7075.6|7083.3|7074.1|0
1727714800000|2024-09-30 16:46:40|7083.1|7075.1|7083.1|7075.1|7083.1|7075.1|7083.1|7075.1|0
1727714820000|2024-09-30 16:47:00|7082.6|7074.6|7083.8|7075.8|7083.8|7075.8|7082.6|7074.6|1
1727714830000|2024-09-30 16:47:10|7083.1|7075.1|7083.6|7075.6|7083.6|7075.6|7083.1|7075.1|0
1727714840000|2024-09-30 16:47:20|7083.3|7075.3|7083.1|7075.1|7083.3|7075.3|7082.8|7074.8|0
1727714870000|2024-09-30 16:47:50|7083.6|7075.6|7081.8|7075.8|7083.6|7075.8|7081.8|7075.1|0
1727714880000|2024-09-30 16:48:00|7084.3|7076.3|7084.3|7076.3|7084.3|7076.3|7084.3|7076.3|9
1727714900000|2024-09-30 16:48:20|7083.8|7075.8|7083.8|7075.8|7084.3|7076.3|7083.8|7075.8|0
1727714910000|2024-09-30 16:48:30|7084.1|7076.1|7084.3|7076.3|7084.3|7076.3|7084.1|7076.1|1
1727714920000|2024-09-30 16:48:40|7084|7076|7084|7076|7084.3|7076.3|7084|7076|0
1727714930000|2024-09-30 16:48:50|7084.3|7076.3|7085.5|7079.5|7087.8|7081.8|7083.8|7075.8|5
1727714940000|2024-09-30 16:49:00|7087.8|7081.8|7087.8|7081.8|7088.5|7081.8|7087.8|7080.5|4
1727714970000|2024-09-30 16:49:30|7089|7081|7089|7081|7089|7081|7089|7081|1
1727714980000|2024-09-30 16:49:40|7089.3|7081.3|7089.3|7081.3|7089.3|7081.3|7089.3|7081.3|0
1727714990000|2024-09-30 16:49:50|||||||||2
1727715020000|2024-09-30 16:50:20|7088|7082|7092|7084|7092|7084.8|7088|7082|3
1727715030000|2024-09-30 16:50:30|7092.3|7084.3|7092.3|7084.3|7092.3|7084.3|7092.3|7084.3|0
1727715040000|2024-09-30 16:50:40|7092|7084|7091|7083|7092|7084|7091|7083|1
1727715050000|2024-09-30 16:50:50|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|0
1727715060000|2024-09-30 16:51:00|7090.5|7084.5|7092.3|7084.3|7092.3|7085|7090.5|7084.3|1
1727715070000|2024-09-30 16:51:10|7092|7084|7085|7077|7092|7084|7084|7074.5|3
1727715080000|2024-09-30 16:51:20|7085.2|7077.2|7084|7076|7085.2|7077.2|7084|7076|2
1727715090000|2024-09-30 16:51:30|7083|7077|7083.8|7075.8|7084.3|7077|7081.7|7074.7|9
1727715100000|2024-09-30 16:51:40|7084.3|7076.3|7087.3|7075.3|7087.5|7076.3|7084.3|7074.5|1
1727715110000|2024-09-30 16:51:50|7085|7077|7085|7077|7085|7077|7085|7077|1
1727715120000|2024-09-30 16:52:00|7085.2|7077.2|7086.5|7078.5|7086.7|7080.7|7085.2|7077.2|1
1727715130000|2024-09-30 16:52:10|7085.7|7077.7|7085.7|7077.7|7085.7|7077.7|7085.7|7077.7|0
1727715140000|2024-09-30 16:52:20|7084.7|7076.7|7084.7|7076.7|7084.7|7076.7|7084.7|7076.7|0
1727715150000|2024-09-30 16:52:30|7084.5|7076.5|7085|7077|7085|7077|7084.5|7076.5|1
1727715170000|2024-09-30 16:52:50|7084.5|7076.5|7084.5|7076.5|7084.5|7076.5|7084.5|7076.5|0
1727715180000|2024-09-30 16:53:00|7084.7|7076.7|7084.7|7076.7|7084.7|7076.7|7084.7|7076.7|0
1727715190000|2024-09-30 16:53:10|7086|7078|7085.5|7079.5|7086|7079.5|7085.5|7078|5
1727715210000|2024-09-30 16:53:30|7086|7080|7086|7080|7086|7080|7086|7080|0
1727715240000|2024-09-30 16:54:00|7086.2|7080.2|7085.7|7079.7|7086.2|7080.2|7085.7|7079.7|0
1727715250000|2024-09-30 16:54:10|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|1
1727715260000|2024-09-30 16:54:20|7085.2|7077.2|7084.7|7076.7|7085.2|7077.2|7084.7|7076.7|1
1727715270000|2024-09-30 16:54:30|7085|7077|7083.4|7077.4|7085|7077.4|7083.4|7077|0
1727715280000|2024-09-30 16:54:40|7083|7077|7083|7077|7083|7077|7083|7077|0
1727715290000|2024-09-30 16:54:50|7081.9|7073.9|7078.7|7070.7|7083.2|7073.9|7078.7|7070.7|7
1727715300000|2024-09-30 16:55:00|7080.4|7068.4|7077.4|7069.4|7080.4|7069.4|7077.4|7068.4|0
1727715310000|2024-09-30 16:55:10|7076.9|7068.9|7076.7|7068.7|7076.9|7068.9|7076.7|7068.7|2
1727715320000|2024-09-30 16:55:20|7076.9|7068.9|7076.9|7068.9|7076.9|7068.9|7076.9|7068.9|1
1727715330000|2024-09-30 16:55:30|7076.7|7068.7|7075.7|7069.7|7076.7|7069.7|7075.7|7068.7|1
1727715340000|2024-09-30 16:55:40|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|0
1727715350000|2024-09-30 16:55:50|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|1
1727715360000|2024-09-30 16:56:00|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|0
1727715380000|2024-09-30 16:56:20|7080.7|7072.7|7082.4|7070.4|7082.4|7072.7|7080.7|7070.4|0
1727715400000|2024-09-30 16:56:40|7080.7|7072.7|7080.7|7072.7|7080.7|7072.7|7080.7|7072.7|0
1727715420000|2024-09-30 16:57:00|7080.9|7072.9|7080.9|7072.9|7080.9|7072.9|7080.9|7072.9|0
1727715450000|2024-09-30 16:57:30|7082.7|7070.7|7079.9|7071.9|7082.7|7071.9|7079.9|7070.7|0
1727715460000|2024-09-30 16:57:40|7081.9|7069.9|7079.9|7071.9|7081.9|7072.2|7079.9|7069.9|0
1727715470000|2024-09-30 16:57:50|7081.2|7073.2|7081.4|7073.4|7081.4|7073.4|7081.2|7073.2|0
1727715480000|2024-09-30 16:58:00|7081.2|7073.2|7081.2|7073.2|7081.2|7073.2|7081.2|7073.2|0
1727715490000|2024-09-30 16:58:10|7080.4|7072.4|7082.2|7070.2|7082.2|7072.4|7080.4|7070.2|0
1727715520000|2024-09-30 16:58:40|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|7082.7|7070.7|0
1727715530000|2024-09-30 16:58:50|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|0
1727715540000|2024-09-30 16:59:00|7082.1|7070.1|7082.1|7070.1|7083.1|7072.6|7080.6|7070.1|0
1727715570000|2024-09-30 16:59:30|7080.4|7072.4|7080.4|7072.4|7080.4|7072.4|7080.4|7072.4|0
1727715580000|2024-09-30 16:59:40|7082.4|7070.4|7082.1|7070.1|7082.4|7072.4|7080.4|7070.1|0
1727715590000|2024-09-30 16:59:50|7080.6|7072.6|7079.6|7071.6|7080.6|7072.6|7079.6|7071.6|0
1727715600000|2024-09-30 17:00:00|7083.1|7071.1|7087.2|7079.2|7089.4|7079.2|7081.6|7071.1|10
1727715610000|2024-09-30 17:00:10|7086.9|7078.9|7089.4|7081.4|7089.4|7082.4|7086.9|7077.4|7
1727715620000|2024-09-30 17:00:20|7089.2|7081.2|7088.9|7080.9|7089.2|7081.2|7088.9|7080.9|3
1727715630000|2024-09-30 17:00:30|7089.2|7081.2|7089.7|7081.7|7089.7|7081.7|7089.2|7081.2|0
1727715640000|2024-09-30 17:00:40|||||||||1
1727715650000|2024-09-30 17:00:50|7088.9|7082.9|7089.7|7081.7|7089.7|7082.9|7088.9|7081.7|1
1727715680000|2024-09-30 17:01:20|7089.4|7083.4|7089.2|7083.2|7089.4|7083.4|7089.2|7083.2|0
1727715700000|2024-09-30 17:01:40|7088.2|7080.2|7089.7|7077.7|7089.7|7080.2|7088.2|7077.7|0
1727715720000|2024-09-30 17:02:00|7089.4|7077.4|7089.4|7077.4|7089.4|7077.4|7089.4|7077.4|0
1727715730000|2024-09-30 17:02:10|7090.2|7078.2|7090.4|7078.4|7090.4|7078.4|7090.2|7078.2|0
1727715750000|2024-09-30 17:02:30|7089.9|7077.9|7089.9|7077.9|7089.9|7077.9|7089.9|7077.9|0
1727715760000|2024-09-30 17:02:40|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|0
1727715770000|2024-09-30 17:02:50|7088.7|7080.7|7088.7|7080.7|7088.9|7080.9|7088.7|7080.7|0
1727715780000|2024-09-30 17:03:00|7088.9|7080.9|7092.7|7084.7|7093.2|7085.4|7088.9|7080.9|4
1727715790000|2024-09-30 17:03:10|7092|7086|7092|7086|7092|7086|7092|7086|1
1727715810000|2024-09-30 17:03:30|7092.7|7086.7|7092.4|7084.4|7092.7|7086.7|7092.4|7084.4|10
1727715820000|2024-09-30 17:03:40|7091.7|7083.7|7091.7|7083.7|7091.7|7083.7|7091.7|7083.7|0
1727715830000|2024-09-30 17:03:50|7092.4|7084.4|7092.4|7084.4|7092.4|7084.4|7092.4|7084.4|2
1727715840000|2024-09-30 17:04:00|7091.4|7083.4|7091.4|7083.4|7091.4|7083.4|7091.4|7083.4|1
1727715850000|2024-09-30 17:04:10|7091.7|7083.7|7091.7|7083.7|7091.7|7083.7|7091.7|7083.7|0
1727715900000|2024-09-30 17:05:00|7092.2|7084.2|7092.2|7084.2|7092.2|7084.2|7092.2|7084.2|0
1727715940000|2024-09-30 17:05:40|7092.4|7080.4|7092.2|7080.2|7092.4|7080.4|7091.4|7079.4|6
1727715950000|2024-09-30 17:05:50|7089.7|7081.7|7089.7|7081.7|7089.7|7081.7|7089.7|7081.7|0
1727715960000|2024-09-30 17:06:00|7091.4|7079.4|7091.4|7079.4|7091.4|7079.4|7091.4|7079.4|0
1727716000000|2024-09-30 17:06:40|7089.9|7081.9|7089.9|7081.9|7089.9|7081.9|7089.9|7081.9|0
1727716020000|2024-09-30 17:07:00|7090.4|7082.4|7094.9|7088.9|7094.9|7088.9|7090.4|7082.4|1
1727716030000|2024-09-30 17:07:10|7095.2|7089.2|7097.4|7085.4|7097.7|7089.2|7095.2|7085.2|1
1727716040000|2024-09-30 17:07:20|7096.9|7084.9|7095.9|7083.9|7096.9|7084.9|7095.9|7083.9|0
1727716130000|2024-09-30 17:08:50|7094.6|7082.6|7093.6|7081.6|7094.6|7082.6|7091.1|7079.1|2
1727716140000|2024-09-30 17:09:00|7093.4|7081.4|7091.6|7079.6|7093.4|7081.4|7091.6|7079.6|0
1727716150000|2024-09-30 17:09:10|7090.1|7082.1|7092.4|7080.4|7092.4|7082.1|7090.1|7080.4|0
1727716170000|2024-09-30 17:09:30|7092.7|7084.7|7092.7|7084.7|7092.7|7084.7|7092.7|7084.7|1
1727716180000|2024-09-30 17:09:40|7092.2|7084.2|7092.2|7084.2|7092.2|7084.2|7092.2|7084.2|0
1727716190000|2024-09-30 17:09:50|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|0
1727716200000|2024-09-30 17:10:00|7091.9|7085.9|7092.4|7086.4|7093.6|7087.6|7091.9|7085.9|1
1727716210000|2024-09-30 17:10:10|7092.6|7086.6|7092.4|7084.4|7092.6|7086.6|7092.4|7084.4|1
1727716240000|2024-09-30 17:10:40|||||||||1
1727716270000|2024-09-30 17:11:10|7091.9|7083.9|7093.1|7081.1|7093.1|7083.9|7091.9|7081.1|0
1727716280000|2024-09-30 17:11:20|7092.9|7080.9|7093.1|7081.1|7093.1|7081.1|7092.9|7080.9|0
1727716290000|2024-09-30 17:11:30|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|0
1727716300000|2024-09-30 17:11:40|7092.1|7080.1|7090.9|7078.9|7092.1|7080.1|7090.9|7078.9|0
1727716320000|2024-09-30 17:12:00|7094.1|7082.1|7094.1|7082.1|7094.1|7084.9|7092.4|7082.1|1
1727716330000|2024-09-30 17:12:10|7092.4|7084.4|7092.6|7080.6|7094.1|7084.4|7092.1|7080.6|3
1727716340000|2024-09-30 17:12:20|7091.6|7083.6|7091.6|7083.6|7091.6|7083.6|7091.6|7083.6|0
1727716350000|2024-09-30 17:12:30|7092.1|7084.1|7091.4|7083.4|7093.9|7084.1|7091.4|7081.9|0
1727716360000|2024-09-30 17:12:40|7093.9|7081.9|7092.6|7084.6|7093.9|7084.6|7092.1|7081.9|0
1727716370000|2024-09-30 17:12:50|7092.4|7084.4|7092.1|7084.1|7092.6|7084.6|7092.1|7084.1|0
1727716380000|2024-09-30 17:13:00|7091.6|7085.6|7091.9|7085.9|7091.9|7085.9|7091.6|7085.6|0
1727716390000|2024-09-30 17:13:10|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|7092.4|7086.4|2
1727716440000|2024-09-30 17:14:00|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|0
1727716460000|2024-09-30 17:14:20|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|0
1727716480000|2024-09-30 17:14:40|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|0
1727716490000|2024-09-30 17:14:50|7092.1|7086.1|7091.8|7085.8|7092.1|7086.1|7091.8|7085.8|0
1727716500000|2024-09-30 17:15:00|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|0
1727716510000|2024-09-30 17:15:10|7092.3|7086.3|7091.8|7085.8|7092.3|7086.3|7091.8|7085.8|1
1727716520000|2024-09-30 17:15:20|7092.1|7086.1|7091.3|7085.3|7092.1|7086.1|7091.3|7085.3|0
1727716530000|2024-09-30 17:15:30|7091.6|7085.6|7088.8|7076.8|7091.6|7085.6|7088.8|7076.8|1
1727716540000|2024-09-30 17:15:40|7089.1|7077.1|7085.5|7077.5|7089.1|7079.1|7085.5|7077.1|0
1727716550000|2024-09-30 17:15:50|7084.8|7076.8|7084.3|7076.3|7084.8|7076.8|7084.3|7076.3|0
1727716560000|2024-09-30 17:16:00|7082.8|7076.8|7083|7077|7083|7077|7082.8|7076.8|0
1727716570000|2024-09-30 17:16:10|7082.5|7076.5|7082.5|7076.5|7082.5|7076.5|7082.5|7076.5|0
1727716580000|2024-09-30 17:16:20|7083|7075|7083|7075|7083|7075|7083|7075|0
1727716590000|2024-09-30 17:16:30|7082.8|7074.8|7082.8|7074.8|7082.8|7074.8|7082.8|7074.8|0
1727716600000|2024-09-30 17:16:40|7082.5|7074.5|7082.5|7074.5|7082.5|7074.5|7082.5|7074.5|0
1727716610000|2024-09-30 17:16:50|7081.8|7075.8|7082|7076|7082|7076|7081.8|7075.8|1
1727716620000|2024-09-30 17:17:00|7081.8|7075.8|7082.3|7076.3|7082.3|7076.3|7081.8|7075.8|0
1727716630000|2024-09-30 17:17:10|7082|7076|7082|7076|7082.3|7076.3|7082|7076|0
1727716640000|2024-09-30 17:17:20|7083.5|7077.5|7085.5|7079.5|7085.5|7079.5|7083.5|7077.5|1
1727716650000|2024-09-30 17:17:30|7086.3|7078.3|7085|7073|7086.3|7078.3|7084.8|7072.8|5
1727716660000|2024-09-30 17:17:40|7085.3|7073.3|7085.5|7073.5|7085.5|7073.5|7084.8|7072.8|1
1727716680000|2024-09-30 17:18:00|7086|7074|7085.8|7073.8|7086|7074|7085.8|7073.8|0
1727716690000|2024-09-30 17:18:10|7086|7074|7081|7073|7086|7074|7081|7073|0
1727716700000|2024-09-30 17:18:20|7083.3|7071.3|7082.2|7070.2|7083.3|7073|7081|7070.2|0
1727716710000|2024-09-30 17:18:30|7082|7070|7080.7|7068.7|7082|7070|7080.5|7068.5|1
1727716720000|2024-09-30 17:18:40|7081|7069|7081|7069|7081|7069|7081|7069|0
1727716730000|2024-09-30 17:18:50|7079.5|7067.5|7079.5|7067.5|7079.7|7067.7|7079.5|7067.5|0
1727716740000|2024-09-30 17:19:00|||||||||1
1727716750000|2024-09-30 17:19:10|7080.2|7068.2|7091.2|7079.2|7092.3|7080.3|7080.2|7068.2|6
1727716760000|2024-09-30 17:19:20|7091|7079|7087.7|7079.7|7091|7079.7|7087.7|7078.2|0
1727716770000|2024-09-30 17:19:30|7087.5|7079.5|7087.7|7079.7|7087.7|7079.7|7087.5|7079.5|1
1727716790000|2024-09-30 17:19:50|7087.2|7079.2|7087.5|7079.5|7087.5|7079.5|7087.2|7079.2|1
1727716800000|2024-09-30 17:20:00|7087.7|7079.7|7088.5|7080.5|7088.5|7080.5|7087.5|7079.5|4
1727716810000|2024-09-30 17:20:10|7088|7080|7087.7|7079.7|7088|7080|7087.7|7079.7|4
1727716820000|2024-09-30 17:20:20|7087.5|7079.5|7087|7079|7087.5|7079.5|7087|7079|2
1727716830000|2024-09-30 17:20:30|7086.7|7078.7|7086.7|7078.7|7086.7|7078.7|7086.7|7078.7|0
1727716840000|2024-09-30 17:20:40|7086.5|7078.5|7085|7079|7086.5|7079.5|7085|7078.5|1
1727716850000|2024-09-30 17:20:50|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|0
1727716860000|2024-09-30 17:21:00|||||||||1
1727716880000|2024-09-30 17:21:20|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|1
1727716910000|2024-09-30 17:21:50|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|3
1727716920000|2024-09-30 17:22:00|7081.2|7069.2|7077.7|7071.7|7086.2|7076.2|7077.7|7069.2|10
1727716930000|2024-09-30 17:22:10|7078.5|7070.5|7078.7|7072.7|7079.9|7073.4|7077.7|7070.5|0
1727716950000|2024-09-30 17:22:30|7079.6|7067.6|7077.2|7065.2|7079.6|7067.6|7077.2|7065.2|1
1727716960000|2024-09-30 17:22:40|7076.9|7064.9|7076.9|7064.9|7076.9|7064.9|7076.9|7064.9|0
1727716970000|2024-09-30 17:22:50|7076.4|7064.4|7076.2|7064.2|7076.4|7064.4|7076.2|7064.2|0
1727716980000|2024-09-30 17:23:00|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|0
1727717010000|2024-09-30 17:23:30|7076.4|7064.4|7076.4|7064.4|7077.2|7065.2|7076.4|7064.4|1
1727717020000|2024-09-30 17:23:40|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|0
1727717030000|2024-09-30 17:23:50|7075.4|7063.4|7075.9|7063.9|7075.9|7063.9|7075.4|7063.4|1
1727717050000|2024-09-30 17:24:10|7074.4|7066.4|7085.4|7073.4|7085.4|7073.4|7074.4|7066.4|6
1727717060000|2024-09-30 17:24:20|7084.9|7072.9|7084.7|7072.7|7084.9|7072.9|7084.7|7072.7|0
1727717070000|2024-09-30 17:24:30|7084.2|7072.2|7083.9|7071.9|7084.4|7072.4|7083.9|7071.9|0
1727717080000|2024-09-30 17:24:40|7085.4|7073.4|7085.2|7073.2|7085.4|7074.9|7082.9|7072.9|1
1727717100000|2024-09-30 17:25:00|7085.9|7073.9|7080.4|7068.4|7086.2|7076.9|7080.4|7068.4|3
1727717110000|2024-09-30 17:25:10|7080.9|7068.9|7082.4|7070.4|7082.4|7070.4|7080.9|7068.9|0
1727717120000|2024-09-30 17:25:20|7082.9|7070.9|7085.4|7073.4|7086.9|7074.9|7082.9|7070.9|1
1727717130000|2024-09-30 17:25:30|7085.7|7073.7|7089.9|7077.9|7090.7|7078.7|7085.7|7073.7|3
1727717140000|2024-09-30 17:25:40|7086.7|7074.7|7089.7|7077.7|7089.9|7077.9|7086.4|7074.4|4
1727717150000|2024-09-30 17:25:50|7089.4|7077.4|7089.4|7077.4|7089.4|7077.4|7089.4|7077.4|0
1727717160000|2024-09-30 17:26:00|7089.7|7077.7|7089.4|7077.4|7089.7|7077.7|7089.4|7077.4|2
1727717170000|2024-09-30 17:26:10|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|0
1727717180000|2024-09-30 17:26:20|7089.7|7077.7|7089.7|7077.7|7089.7|7077.7|7089.7|7077.7|0
1727717190000|2024-09-30 17:26:30|7089.9|7077.9|7089.9|7077.9|7090.2|7078.2|7089.9|7077.9|0
1727717200000|2024-09-30 17:26:40|7092.1|7080.1|7092.9|7080.9|7092.9|7085.7|7090.4|7080.1|18
1727717210000|2024-09-30 17:26:50|7090.6|7082.6|7092.6|7080.6|7092.6|7082.6|7090.6|7079.9|0
1727717220000|2024-09-30 17:27:00|7093.1|7081.1|7090.9|7082.9|7093.1|7082.9|7090.9|7081.1|0
1727717230000|2024-09-30 17:27:10|7092.4|7080.4|7089.1|7081.1|7092.9|7081.1|7089.1|7079.4|2
1727717240000|2024-09-30 17:27:20|7091.9|7079.9|7091.4|7079.4|7091.9|7081.6|7089.6|7079.1|2
1727717250000|2024-09-30 17:27:30|7090.4|7078.4|7089.9|7077.9|7090.4|7078.4|7089.9|7077.9|0
1727717260000|2024-09-30 17:27:40|7088.7|7080.7|7092.9|7080.9|7092.9|7083.7|7088.7|7079.4|1
1727717270000|2024-09-30 17:27:50|7091.6|7079.6|7094.7|7082.7|7094.7|7082.7|7091.6|7079.6|7
1727717280000|2024-09-30 17:28:00|7095.2|7083.2|7092.4|7080.4|7095.4|7083.4|7092.4|7080.4|0
1727717290000|2024-09-30 17:28:10|7090.6|7082.6|7090.6|7082.6|7090.6|7082.6|7090.6|7082.6|1
1727717310000|2024-09-30 17:28:30|7090.4|7082.4|7092.9|7080.9|7092.9|7082.4|7090.4|7080.6|0
1727717320000|2024-09-30 17:28:40|7093.6|7081.6|7095.4|7083.4|7095.4|7083.4|7093.6|7081.6|0
1727717330000|2024-09-30 17:28:50|7095.9|7083.9|7092.4|7080.4|7096.6|7084.6|7092.4|7080.4|0
1727717340000|2024-09-30 17:29:00|7092.6|7080.6|7096.1|7084.1|7096.1|7084.1|7092.6|7080.6|1
1727717350000|2024-09-30 17:29:10|7096.4|7084.4|7098.7|7090.7|7100.9|7092.9|7096.4|7084.4|5
1727717360000|2024-09-30 17:29:20|7097.9|7089.9|7097.9|7089.9|7097.9|7089.9|7097.9|7089.9|0
1727717370000|2024-09-30 17:29:30|7098.6|7086.6|7087.9|7075.9|7098.6|7086.6|7087.9|7075.9|3
1727717380000|2024-09-30 17:29:40|7087.6|7075.6|7081.4|7069.4|7088.1|7076.1|7081.4|7069.4|1
1727717390000|2024-09-30 17:29:50|7081.6|7069.6|7086.7|7074.7|7086.9|7074.9|7081.4|7069.4|5
1727772300000|2024-10-01 08:45:00|7069.2|7057.2|7068.2|7056.2|7073.7|7061.7|7064.6|7052.6|17
1727772310000|2024-10-01 08:45:10|7068.9|7056.9|7070.7|7058.7|7070.7|7060.1|7068.1|7056.2|8
1727772320000|2024-10-01 08:45:20|7068.6|7060.6|7068.9|7056.9|7069.1|7063.1|7068.6|7056.9|10
1727772330000|2024-10-01 08:45:30|7067.9|7055.9|7084.4|7072.4|7089.6|7077.6|7067.9|7055.9|9
1727772340000|2024-10-01 08:45:40|7084.9|7072.9|7083.6|7071.6|7086.4|7074.4|7082.9|7070.9|0
1727772350000|2024-10-01 08:45:50|7083.9|7071.9|7078.4|7066.4|7083.9|7071.9|7077.6|7065.6|8
1727772360000|2024-10-01 08:46:00|7078.1|7066.1|7081.6|7069.6|7081.6|7069.6|7074.4|7062.4|9
1727772370000|2024-10-01 08:46:10|7081.9|7069.9|7086.6|7074.6|7087.1|7075.1|7081.9|7069.9|3
1727772380000|2024-10-01 08:46:20|7086.9|7074.9|7088.1|7076.1|7088.1|7076.1|7086.9|7074.9|2
1727772390000|2024-10-01 08:46:30|7077.8|7065.8|7077.3|7065.3|7081.4|7069.4|7077.1|7065.1|15
1727772400000|2024-10-01 08:46:40|7077.6|7065.6|7078.8|7066.8|7079.3|7067.3|7077.6|7065.6|1
1727772410000|2024-10-01 08:46:50|7078.6|7066.6|7079.1|7067.1|7079.1|7067.1|7078.6|7066.6|1
1727772420000|2024-10-01 08:47:00|7079.3|7067.3|7074.6|7068.6|7081.1|7069.3|7074.6|7067.1|10
1727772430000|2024-10-01 08:47:10|7076.1|7068.1|7100.3|7092.3|7102.1|7092.3|7076.1|7068.1|16
1727772440000|2024-10-01 08:47:20|7099.8|7091.8|7098.4|7086.4|7110.3|7098.3|7096.6|7086.4|9
1727772450000|2024-10-01 08:47:30|7097.9|7085.9|7099.6|7087.6|7102.3|7090.3|7097.9|7085.9|2
1727772460000|2024-10-01 08:47:40|7099.8|7087.8|7101.8|7089.8|7104.3|7092.3|7099.8|7087.8|3
1727772470000|2024-10-01 08:47:50|7103.3|7091.3|7113.4|7101.4|7113.4|7101.4|7103.3|7091.3|3
1727772480000|2024-10-01 08:48:00|7114.9|7102.9|7114.9|7102.9|7114.9|7102.9|7114.9|7102.9|5
1727772490000|2024-10-01 08:48:10|7116.1|7104.1|7118.6|7106.6|7118.6|7106.6|7116.1|7104.1|0
1727772500000|2024-10-01 08:48:20|7118.1|7106.1|7127.1|7115.1|7127.1|7115.1|7118.1|7106.1|2
1727772510000|2024-10-01 08:48:30|7124.4|7112.4|7135.6|7123.6|7135.9|7123.9|7124.4|7112.4|12
1727772520000|2024-10-01 08:48:40|7136.1|7124.1|7135.9|7123.9|7136.6|7124.6|7135.9|7123.9|3
1727772530000|2024-10-01 08:48:50|7136.1|7124.1|7135.1|7127.1|7136.9|7127.1|7132.9|7124.1|2
1727772540000|2024-10-01 08:49:00|7136.9|7124.9|7145.6|7137.6|7145.6|7138.9|7136.9|7124.9|8
1727772550000|2024-10-01 08:49:10|7145.1|7137.1|7145.1|7137.1|7145.1|7137.1|7145.1|7137.1|3
1727772560000|2024-10-01 08:49:20|7144.9|7136.9|7135.9|7127.9|7151.9|7139.9|7135.9|7127.9|11
1727772570000|2024-10-01 08:49:30|7135.4|7127.4|7136.4|7124.4|7140.1|7128.4|7134.1|7122.1|7
1727772580000|2024-10-01 08:49:40|7136.6|7124.6|7135.9|7123.9|7136.9|7124.9|7134.9|7122.9|4
1727772590000|2024-10-01 08:49:50|7133.9|7121.9|7134.4|7122.4|7134.9|7122.9|7133.6|7121.6|0
1727772600000|2024-10-01 08:50:00|7135.6|7123.6|7134.4|7122.4|7137.1|7125.1|7131.6|7122.4|5
1727772610000|2024-10-01 08:50:10|7134.3|7122.3|7130.3|7122.3|7134.3|7122.3|7130.3|7121.1|0
1727772620000|2024-10-01 08:50:20|7130.1|7122.1|7139.1|7127.1|7139.3|7127.3|7130.1|7122.1|1
1727772630000|2024-10-01 08:50:30|7138.8|7126.8|7137.8|7125.8|7138.8|7126.8|7137.3|7125.3|1
1727772640000|2024-10-01 08:50:40|7135.8|7123.8|7136.1|7124.1|7136.1|7124.1|7135.8|7123.8|0
1727772650000|2024-10-01 08:50:50|7138.1|7126.1|7140.6|7128.6|7140.6|7128.6|7138.1|7126.1|1
1727772660000|2024-10-01 08:51:00|7140.1|7128.1|7138.8|7126.8|7140.1|7128.1|7138.8|7126.8|0
1727772670000|2024-10-01 08:51:10|7139.8|7127.8|7139.6|7127.6|7139.8|7127.8|7139.6|7127.6|0
1727772680000|2024-10-01 08:51:20|7140.8|7128.8|7139.8|7127.8|7142.1|7130.1|7138.8|7126.8|4
1727772690000|2024-10-01 08:51:30|7140.1|7128.1|7141.1|7129.1|7141.1|7129.1|7140.1|7128.1|0
1727772710000|2024-10-01 08:51:50|7140.6|7128.6|7139.8|7127.8|7140.6|7129.8|7137.8|7127.8|0
1727772720000|2024-10-01 08:52:00|7137.3|7129.3|7131.6|7119.6|7137.3|7129.3|7131.6|7119.6|2
1727772730000|2024-10-01 08:52:10|7132.6|7120.6|7148.1|7140.1|7149.3|7140.1|7132.6|7120.6|13
1727772740000|2024-10-01 08:52:20|7149.6|7137.6|7137.3|7125.3|7149.6|7137.6|7137.3|7125.3|4
1727772750000|2024-10-01 08:52:30|7137.6|7125.6|7131.3|7119.3|7144.1|7132.1|7130.6|7118.6|7
1727772760000|2024-10-01 08:52:40|7131.8|7119.8|7125.6|7113.6|7131.8|7119.8|7123.8|7111.8|0
1727772770000|2024-10-01 08:52:50|7126.3|7114.3|7125.3|7113.3|7126.8|7114.8|7123.8|7111.8|1
1727772780000|2024-10-01 08:53:00|7124.1|7112.1|7125.3|7113.3|7125.3|7113.3|7124.1|7112.1|0
1727772790000|2024-10-01 08:53:10|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|0
1727772800000|2024-10-01 08:53:20|7124.3|7112.3|7124.6|7112.6|7129.6|7117.6|7124.3|7112.3|1
1727772810000|2024-10-01 08:53:30|7123.8|7111.8|7119.3|7107.3|7123.8|7111.8|7119.3|7107.3|1
1727772820000|2024-10-01 08:53:40|7120.3|7108.3|7121.3|7109.3|7121.3|7109.3|7120.3|7108.3|0
1727772830000|2024-10-01 08:53:50|7121.6|7109.6|7121.8|7109.8|7122.1|7110.1|7120.8|7108.8|0
1727772840000|2024-10-01 08:54:00|7121.6|7109.6|7119.8|7111.8|7121.6|7111.8|7119.8|7109.1|0
1727772850000|2024-10-01 08:54:10|7120.3|7112.3|7122.8|7110.8|7127.6|7116.6|7120.3|7110.8|4
1727772860000|2024-10-01 08:54:20|7114.6|7102.6|7120.6|7108.6|7120.6|7108.6|7114.3|7102.3|3
1727772870000|2024-10-01 08:54:30|7120.8|7108.8|7117.6|7105.6|7120.8|7108.8|7117.6|7105.6|2
1727772880000|2024-10-01 08:54:40|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|0
1727772900000|2024-10-01 08:55:00|7118.6|7106.6|7125.8|7113.8|7125.8|7113.8|7118.6|7106.6|1
1727772910000|2024-10-01 08:55:10|7128.1|7116.1|7128.6|7116.6|7130.1|7118.1|7128.1|7116.1|3
1727772920000|2024-10-01 08:55:20|7132.1|7120.1|7132.6|7120.6|7132.8|7120.8|7132.1|7120.1|2
1727772930000|2024-10-01 08:55:30|7132.8|7120.8|7136.3|7124.3|7136.3|7124.3|7129.6|7120.1|5
1727772940000|2024-10-01 08:55:40|7135.8|7123.8|7135.6|7123.6|7135.8|7123.8|7135.6|7123.6|0
1727772950000|2024-10-01 08:55:50|7136.1|7124.1|7135.8|7123.8|7136.1|7124.1|7135.8|7123.8|2
1727772960000|2024-10-01 08:56:00|7137.6|7125.6|7138.1|7130.1|7140.1|7131.3|7137.6|7125.6|0
1727772970000|2024-10-01 08:56:10|7139.3|7131.3|7139.1|7131.1|7139.3|7131.3|7139.1|7131.1|1
1727772980000|2024-10-01 08:56:20|7139.3|7131.3|7144.3|7132.3|7144.6|7132.6|7139.3|7131.3|2
1727772990000|2024-10-01 08:56:30|7144.6|7132.6|7145.1|7133.1|7145.1|7133.1|7144.6|7132.6|0
1727773000000|2024-10-01 08:56:40|7145.6|7133.6|7146.1|7138.1|7149.1|7138.1|7145.6|7133.6|1
1727773020000|2024-10-01 08:57:00|7145.3|7137.3|7137.6|7125.6|7156.1|7144.8|7137.6|7125.6|9
1727773030000|2024-10-01 08:57:10|7139.1|7127.1|7144.6|7132.6|7144.6|7132.6|7138.1|7126.1|2
1727773040000|2024-10-01 08:57:20|7144.5|7132.5|7153.6|7141.6|7153.8|7141.8|7144.5|7132.5|2
1727773050000|2024-10-01 08:57:30|7153.1|7141.1|7151.8|7139.8|7155.8|7143.8|7151.1|7139.1|11
1727773060000|2024-10-01 08:57:40|7152.6|7140.6|7153.5|7145.5|7162.3|7150.3|7150.8|7138.8|8
1727773070000|2024-10-01 08:57:50|7151.1|7143.1|7156|7144|7156|7144.6|7151.1|7140|1
1727773080000|2024-10-01 08:58:00|7153.3|7145.3|7153.3|7145.3|7153.3|7145.3|7153.3|7145.3|0
1727773090000|2024-10-01 08:58:10|7152.3|7144.3|7152|7140|7152.8|7144.8|7150.3|7138.3|1
1727773100000|2024-10-01 08:58:20|7146.8|7138.8|7142.5|7130.5|7147|7139|7142.5|7130.5|2
1727773110000|2024-10-01 08:58:30|7142|7134|7143.8|7131.8|7143.8|7134|7140.5|7131.5|1
1727773120000|2024-10-01 08:58:40|7142|7134|7140.5|7134.5|7142|7134.5|7140.3|7133.5|0
1727773130000|2024-10-01 08:58:50|7140|7134|7143.3|7131.3|7144.8|7135.3|7140|7128.8|5
1727773140000|2024-10-01 08:59:00|7143|7131|7142.3|7130.3|7143|7131|7141.3|7129.3|0
1727773150000|2024-10-01 08:59:10|7140|7128|7138|7126|7140|7128|7138|7126|3
1727773160000|2024-10-01 08:59:20|7138.8|7126.8|7141.3|7129.3|7141.3|7134.3|7138.3|7126.8|2
1727773170000|2024-10-01 08:59:30|7141.5|7129.5|7141.8|7129.8|7141.8|7131.8|7135.3|7123.3|8
1727773180000|2024-10-01 08:59:40|7141.5|7129.5|7136.5|7128.5|7141.5|7131|7135.8|7126.3|3
1727773190000|2024-10-01 08:59:50|7134.5|7122.5|7132.5|7124.5|7134.8|7124.5|7132.5|7122.5|2
1727773200000|2024-10-01 09:00:00|7136.5|7128.5|7143.3|7137.3|7144.8|7137.3|7136|7126|7
1727773210000|2024-10-01 09:00:10|7143.5|7137.5|7146|7134|7147.3|7137.5|7143.5|7133.8|16
1727773220000|2024-10-01 09:00:20|7146.3|7134.3|7149|7137|7152|7140|7146|7134|4
1727773230000|2024-10-01 09:00:30|7148.3|7136.3|7148.3|7136.3|7149.5|7137.5|7147.5|7135.5|1
1727773240000|2024-10-01 09:00:40|7147.8|7135.8|7141.8|7129.8|7147.8|7135.8|7140.8|7128.8|1
1727773250000|2024-10-01 09:00:50|7143|7131|7143.3|7131.3|7143.3|7131.3|7143|7131|0
1727773260000|2024-10-01 09:01:00|7143|7131|7143.7|7131.7|7144.5|7132.5|7142.7|7130.7|0
1727773270000|2024-10-01 09:01:10|7144|7132|7148.8|7136.8|7148.8|7136.8|7143.2|7131.2|5
1727773280000|2024-10-01 09:01:20|7147.5|7135.5|7149.5|7137.5|7150.5|7138.5|7147.5|7135.5|0
1727773290000|2024-10-01 09:01:30|7149.7|7137.7|7149.5|7137.5|7149.7|7137.7|7149.2|7137.2|0
1727773300000|2024-10-01 09:01:40|7152|7140|7158.2|7146.2|7158.2|7148.5|7150.5|7140|2
1727773310000|2024-10-01 09:01:50|7156.5|7148.5|7162.7|7150.7|7164.3|7152.3|7156.5|7148.5|2
1727773320000|2024-10-01 09:02:00|7161.5|7149.5|7158.2|7146.2|7161.5|7149.5|7153.7|7141.7|3
1727773330000|2024-10-01 09:02:10|7158.5|7146.5|7161.7|7149.7|7161.7|7149.7|7158.5|7146.5|1
1727773340000|2024-10-01 09:02:20|7160.5|7148.5|7161|7149|7161.5|7149.5|7159.2|7147.2|0
1727773350000|2024-10-01 09:02:30|7161.5|7149.5|7158.2|7146.2|7161.5|7149.5|7157.2|7145.2|2
1727773360000|2024-10-01 09:02:40|7159.7|7147.7|7160|7148|7160.5|7148.5|7159.7|7147.7|0
1727773370000|2024-10-01 09:02:50|7160.2|7148.2|7162|7150|7162|7150|7160|7148|0
1727773380000|2024-10-01 09:03:00|7162.7|7150.7|7163|7155|7164.5|7155|7162.7|7150.7|0
1727773390000|2024-10-01 09:03:10|7163.7|7151.7|7162.7|7154.7|7164|7154.7|7162.7|7151.2|0
1727773400000|2024-10-01 09:03:20|7163.2|7155.2|7164|7156|7164|7156|7163|7155|1
1727773410000|2024-10-01 09:03:30|7164.2|7156.2|7163.5|7157.5|7164.2|7157.5|7162.5|7156|2
1727773420000|2024-10-01 09:03:40|7164|7156|7164|7156|7164|7156|7164|7156|0
1727773430000|2024-10-01 09:03:50|7163.2|7155.2|7164.5|7156.5|7165.2|7156.5|7163.2|7153.2|2
1727773440000|2024-10-01 09:04:00|7165.7|7153.7|7162.7|7150.7|7169.5|7161.5|7162.2|7150.2|3
1727773450000|2024-10-01 09:04:10|7161.5|7149.5|7156.2|7144.2|7161.5|7151.7|7155.7|7143.7|3
1727773460000|2024-10-01 09:04:20|7154.7|7142.7|7153.2|7141.2|7155.7|7143.7|7153|7141|3
1727773470000|2024-10-01 09:04:30|7152|7144|7155.5|7143.5|7155.5|7144|7148|7138.5|4
1727773480000|2024-10-01 09:04:40|7155.2|7143.2|7154.5|7142.5|7156|7144|7152|7142.5|0
1727773490000|2024-10-01 09:04:50|7154.2|7142.2|7161.2|7149.2|7161.7|7151.7|7153.2|7142.2|0
1727773500000|2024-10-01 09:05:00|7160.7|7148.7|7157.7|7145.7|7160.7|7151.2|7157.7|7145.7|3
1727773510000|2024-10-01 09:05:10|7158.7|7146.7|7168|7156|7169.7|7157.7|7156.7|7146.7|6
1727773520000|2024-10-01 09:05:20|7164|7153.5|7162.7|7150.7|7165.5|7154.5|7160.2|7150.7|2
1727773540000|2024-10-01 09:05:40|7162.2|7150.2|7161.7|7149.7|7162.7|7150.7|7161.5|7149.5|0
1727773550000|2024-10-01 09:05:50|7162.7|7150.7|7161.9|7149.9|7162.7|7150.7|7161.9|7149.9|0
1727773560000|2024-10-01 09:06:00|7162.2|7150.2|7158.7|7146.7|7162.2|7150.2|7158.7|7146.7|0
1727773570000|2024-10-01 09:06:10|7156.9|7148.9|7156.7|7148.7|7157.2|7149.7|7155.7|7148.7|0
1727773580000|2024-10-01 09:06:20|7156.9|7148.9|7155.7|7147.7|7156.9|7150.2|7154.9|7146.9|2
1727773590000|2024-10-01 09:06:30|7155.9|7147.9|7156.7|7148.7|7156.9|7148.9|7155.7|7147.7|0
1727773600000|2024-10-01 09:06:40|7156.4|7148.4|7153.4|7145.4|7156.4|7148.4|7153.4|7145.4|3
1727773610000|2024-10-01 09:06:50|7153.9|7145.9|7165.2|7153.2|7166.7|7155.2|7153.9|7145.9|6
1727773620000|2024-10-01 09:07:00|7165.4|7153.4|7165.7|7153.7|7166.2|7155.2|7162.9|7153.2|0
1727773630000|2024-10-01 09:07:10|7164.4|7156.4|7164.7|7152.7|7165.2|7156.4|7164.4|7152.7|0
1727773640000|2024-10-01 09:07:20|7162.4|7156.4|7163.4|7155.4|7163.4|7156.4|7162.4|7155.4|0
1727773650000|2024-10-01 09:07:30|7165.2|7157.2|7170.4|7158.4|7170.4|7158.4|7163.9|7154.7|2
1727773670000|2024-10-01 09:07:50|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|1
1727773680000|2024-10-01 09:08:00|7170.7|7158.7|7168.9|7160.9|7170.7|7160.9|7168.9|7158.7|0
1727773690000|2024-10-01 09:08:10|7167.4|7159.4|7161.9|7149.9|7168.2|7159.4|7161.9|7149.9|1
1727773700000|2024-10-01 09:08:20|7160.7|7148.7|7157.7|7145.7|7160.7|7150.2|7157.7|7145.7|0
1727773710000|2024-10-01 09:08:30|7156.7|7144.7|7155.9|7143.9|7156.7|7144.7|7155.9|7143.9|0
1727773720000|2024-10-01 09:08:40|7156.2|7144.2|7156.4|7144.4|7156.4|7144.4|7155.4|7143.4|0
1727773730000|2024-10-01 09:08:50|7159.4|7147.4|7163.9|7151.9|7164.7|7152.7|7159.4|7147.4|2
1727773740000|2024-10-01 09:09:00|7164.2|7152.2|7163.2|7151.2|7164.7|7152.9|7160.9|7151.2|0
1727773750000|2024-10-01 09:09:10|7162.7|7150.7|7160.9|7148.9|7162.9|7150.9|7160.9|7148.9|0
1727773760000|2024-10-01 09:09:20|7164.7|7152.7|7163.4|7151.4|7164.7|7152.7|7163.2|7151.2|1
1727773770000|2024-10-01 09:09:30|7163.2|7151.2|7162.9|7150.9|7163.2|7151.2|7162.7|7150.7|0
1727773780000|2024-10-01 09:09:40|7160.9|7152.9|7157.4|7145.4|7160.9|7152.9|7157.4|7145.4|2
1727773790000|2024-10-01 09:09:50|7156.7|7144.7|7157.4|7145.4|7157.7|7149.7|7155.7|7144.7|1
1727773800000|2024-10-01 09:10:00|7161.4|7149.4|7154.2|7142.2|7162.4|7150.4|7154.2|7142.2|7
1727773830000|2024-10-01 09:10:30|7147.9|7135.9|7147.2|7135.2|7147.9|7135.9|7147.2|7135.2|1
1727773840000|2024-10-01 09:10:40|7147.4|7135.4|7147.6|7135.6|7148.1|7136.1|7147.4|7135.4|0
1727773850000|2024-10-01 09:10:50|7149.4|7137.4|7150.9|7142.9|7156.6|7144.6|7147.4|7135.4|2
1727773860000|2024-10-01 09:11:00|7150.6|7142.6|7151.6|7139.6|7153.9|7143.1|7149.6|7139.6|0
1727773870000|2024-10-01 09:11:10|7150.4|7142.4|7151.1|7143.1|7151.1|7143.1|7150.4|7142.4|0
1727773890000|2024-10-01 09:11:30|7150.4|7142.4|7151.9|7139.9|7151.9|7142.4|7150.4|7139.9|0
1727773900000|2024-10-01 09:11:40|7150.1|7138.1|7145.6|7133.6|7150.1|7138.1|7143.9|7133.6|2
1727773910000|2024-10-01 09:11:50|7144.6|7132.6|7144.6|7132.6|7144.6|7132.6|7144.6|7132.6|0
1727773920000|2024-10-01 09:12:00|7144.9|7132.9|7149.6|7137.6|7149.6|7137.6|7142.6|7132.4|2
1727773930000|2024-10-01 09:12:10|7149.1|7137.1|7150.6|7138.6|7150.6|7138.6|7149.1|7137.1|0
1727773940000|2024-10-01 09:12:20|7150.4|7138.4|7147.9|7139.9|7150.4|7139.9|7147.9|7138.4|1
1727773950000|2024-10-01 09:12:30|7149.4|7141.4|7149.4|7141.4|7149.4|7141.4|7148.4|7140.4|0
1727773960000|2024-10-01 09:12:40|7149.9|7141.9|7149.9|7141.9|7149.9|7141.9|7149.9|7141.9|0
1727773970000|2024-10-01 09:12:50|7152.9|7140.9|7149.6|7141.6|7152.9|7141.6|7149.6|7140.1|1
1727773980000|2024-10-01 09:13:00|7150.1|7142.1|7152.1|7140.1|7152.4|7142.1|7150.1|7139.4|0
1727773990000|2024-10-01 09:13:10|7150.9|7142.9|7151.4|7143.4|7151.4|7143.4|7150.9|7142.9|0
1727774010000|2024-10-01 09:13:30|7152.1|7144.1|7152.1|7144.1|7152.1|7144.1|7152.1|7144.1|0
1727774020000|2024-10-01 09:13:40|7151.6|7143.6|7150.9|7142.9|7151.6|7143.6|7150.9|7142.9|1
1727774030000|2024-10-01 09:13:50|7149.9|7141.9|7150.4|7142.4|7152.4|7142.4|7149.1|7138.9|1
1727774040000|2024-10-01 09:14:00|7150.1|7142.1|7150.1|7138.1|7157.1|7146.1|7148.4|7136.4|5
1727774050000|2024-10-01 09:14:10|7149.1|7137.1|7148.9|7136.9|7149.1|7137.1|7147.6|7135.6|0
1727774060000|2024-10-01 09:14:20|7148.1|7136.1|7147.1|7135.1|7148.9|7136.9|7147.1|7135.1|0
1727774070000|2024-10-01 09:14:30|7148.6|7136.6|7148.4|7136.4|7149.4|7137.4|7148.4|7136.4|0
1727774080000|2024-10-01 09:14:40|7149.4|7137.4|7147.9|7135.9|7149.4|7137.4|7147.9|7135.9|0
1727774090000|2024-10-01 09:14:50|7146.4|7138.4|7143.9|7131.9|7147.3|7138.4|7143.9|7131.9|0
1727774100000|2024-10-01 09:15:00|7144.4|7132.4|7144.6|7132.6|7146.9|7138.1|7142.9|7132.4|2
1727774110000|2024-10-01 09:15:10|7143.9|7131.9|7144.3|7132.3|7144.3|7132.3|7143.8|7131.8|0
1727774120000|2024-10-01 09:15:20|7143.6|7131.6|7147.1|7135.1|7147.1|7135.1|7138.3|7127.1|4
1727774130000|2024-10-01 09:15:30|7147.6|7135.6|7148.1|7136.1|7148.1|7136.1|7145.8|7133.8|1
1727774140000|2024-10-01 09:15:40|7146.6|7134.6|7149.8|7137.8|7149.8|7139.3|7146.6|7134.6|1
1727774150000|2024-10-01 09:15:50|7147.6|7139.6|7148.1|7140.1|7148.3|7141.1|7147.1|7139.6|0
1727774160000|2024-10-01 09:16:00|7148.6|7142.1|7151.6|7139.6|7151.6|7142.6|7148.6|7139.6|2
1727774170000|2024-10-01 09:16:10|7148.3|7140.3|7148.1|7140.1|7148.3|7140.3|7148.1|7140.1|0
1727774180000|2024-10-01 09:16:20|7148.8|7140.8|7147.6|7141.6|7148.8|7141.6|7147.6|7140.3|0
1727774190000|2024-10-01 09:16:30|7147.8|7141.8|7147.8|7141.8|7147.8|7141.8|7147.8|7141.8|0
1727774200000|2024-10-01 09:16:40|7148.6|7140.6|7145.1|7133.1|7148.6|7140.6|7144.8|7132.8|2
1727774210000|2024-10-01 09:16:50|7142.8|7134.8|7129.3|7121.3|7142.8|7134.8|7128.3|7120.3|6
1727774220000|2024-10-01 09:17:00|7128.3|7122.3|7128.3|7116.3|7135.1|7125.3|7128.3|7116.3|13
1727774230000|2024-10-01 09:17:10|7129.6|7117.6|7131.8|7119.8|7132.3|7120.3|7129.3|7117.3|1
1727774240000|2024-10-01 09:17:20|7130.1|7122.1|7131.8|7119.8|7131.8|7122.1|7130.1|7119.8|1
1727774250000|2024-10-01 09:17:30|7129.3|7121.3|7128.1|7120.1|7129.3|7121.3|7128.1|7120.1|1
1727774260000|2024-10-01 09:17:40|7127.3|7119.3|7130.3|7118.3|7130.5|7119.3|7127.3|7117.8|1
1727774280000|2024-10-01 09:18:00|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|0
1727774290000|2024-10-01 09:18:10|7132.3|7120.3|7129.5|7121.5|7132.3|7121.5|7129.5|7120.3|0
1727774300000|2024-10-01 09:18:20|7130.3|7122.3|7130.3|7118.3|7130.8|7123|7123|7114.5|6
1727774310000|2024-10-01 09:18:30|7129.8|7117.8|7129.3|7117.3|7129.8|7117.8|7129.3|7117.3|0
1727774320000|2024-10-01 09:18:40|7129.5|7117.5|7133.5|7121.5|7134.5|7122.5|7128.5|7116.5|5
1727774340000|2024-10-01 09:19:00|7133.3|7121.3|7129.5|7117.5|7133.3|7121.3|7129.3|7117.3|0
1727774350000|2024-10-01 09:19:10|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|0
1727774360000|2024-10-01 09:19:20|7126.3|7118.3|7138.8|7126.8|7141|7129|7126.3|7116.5|5
1727774370000|2024-10-01 09:19:30|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|2
1727774380000|2024-10-01 09:19:40|7135|7123|7130.3|7118.3|7135.8|7123.8|7129.8|7117.8|1
1727774390000|2024-10-01 09:19:50|7130.5|7118.5|7129.8|7117.8|7130.5|7118.5|7128.8|7116.8|1
1727774400000|2024-10-01 09:20:00|7121.3|7109.3|7121|7109|7121.3|7109.3|7121|7109|1
1727774410000|2024-10-01 09:20:10|7122|7110|7122.8|7110.8|7122.8|7110.8|7122|7110|0
1727774420000|2024-10-01 09:20:20|7121|7109|7120.3|7112.3|7122|7112.3|7120.3|7109|0
1727774430000|2024-10-01 09:20:30|7121|7113|7124.8|7112.8|7125.8|7113.8|7120.8|7111.8|2
1727774440000|2024-10-01 09:20:40|7125.3|7113.3|7124|7112|7125.3|7113.3|7124|7112|0
1727774450000|2024-10-01 09:20:50|7122|7114|7122|7114|7122|7114|7122|7114|0
1727774460000|2024-10-01 09:21:00|7122.3|7114.3|7124.8|7112.8|7124.8|7114.3|7122.3|7112.8|0
1727774470000|2024-10-01 09:21:10|7122.8|7114.8|7125|7117|7126|7117|7122.3|7112.8|0
1727774490000|2024-10-01 09:21:30|7125.3|7117.3|7129.8|7121.8|7132|7121.8|7124.8|7116.8|3
1727774500000|2024-10-01 09:21:40|7129.3|7121.3|7128.8|7116.8|7129.3|7121.3|7127.3|7115.3|1
1727774510000|2024-10-01 09:21:50|7127.8|7115.8|7126.5|7114.5|7127.8|7115.8|7126.5|7114.5|0
1727774530000|2024-10-01 09:22:10|7126|7114|7126|7114|7126|7114|7126|7114|0
1727774540000|2024-10-01 09:22:20|7127|7115|7126.5|7114.5|7127|7115|7126.5|7114.5|0
1727774550000|2024-10-01 09:22:30|7125.5|7113.5|7126|7114|7126|7114|7125.5|7113.5|0
1727774570000|2024-10-01 09:22:50|7126.5|7114.5|7121|7109|7126.5|7114.5|7121|7109|1
1727774580000|2024-10-01 09:23:00|7121.3|7109.3|7121.2|7109.2|7124.5|7112.5|7115.5|7103.5|11
1727774590000|2024-10-01 09:23:10|7121|7109|7116.5|7108.5|7121|7109.2|7116.5|7107.7|0
1727774600000|2024-10-01 09:23:20|7116|7108|7116.2|7108.2|7116.2|7108.2|7116|7108|1
1727774610000|2024-10-01 09:23:30|7119|7107|7120|7108|7120.2|7108.7|7114.5|7103|1
1727774620000|2024-10-01 09:23:40|7119|7107|7119.5|7107.5|7119.7|7107.7|7119|7107|1
1727774630000|2024-10-01 09:23:50|7120.2|7108.2|7120.5|7108.5|7120.5|7108.5|7120.2|7108.2|0
1727774640000|2024-10-01 09:24:00|7117.5|7109.5|7119|7107|7119.7|7109.5|7117.5|7106.5|0
1727774650000|2024-10-01 09:24:10|7117.2|7105.2|7117.5|7105.5|7117.5|7105.5|7117.2|7105.2|0
1727774660000|2024-10-01 09:24:20|7116.2|7104.2|7112.2|7100.2|7116.2|7104.2|7111.7|7099.7|0
1727774670000|2024-10-01 09:24:30|7111.7|7099.7|7111.7|7099.7|7112.2|7100.2|7111.7|7099.7|4
1727774690000|2024-10-01 09:24:50|7108.7|7100.7|7107.7|7095.7|7109.2|7101.2|7105.5|7095.7|6
1727774700000|2024-10-01 09:25:00|7105.5|7097.5|7113|7105|7113|7105|7104.7|7095.5|2
1727774710000|2024-10-01 09:25:10|7112.5|7104.5|7111.5|7105.5|7112.7|7105.5|7111.5|7104.2|0
1727774720000|2024-10-01 09:25:20|7112.7|7106.7|7109.2|7101.2|7112.7|7106.7|7109|7101|2
1727774730000|2024-10-01 09:25:30|7109.5|7101.5|7107|7099|7109.5|7101.5|7104.2|7093.5|3
1727774740000|2024-10-01 09:25:40|7108.5|7096.5|7107|7099|7108.5|7100|7107|7096.5|0
1727774750000|2024-10-01 09:25:50|7106.2|7098.2|7106.5|7098.5|7106.5|7098.5|7106.2|7098.2|0
1727774760000|2024-10-01 09:26:00|7106.2|7098.2|7106.5|7098.5|7106.5|7098.5|7106.2|7098.2|2
1727774770000|2024-10-01 09:26:10|7106.7|7098.7|7097.9|7085.9|7106.7|7098.7|7095.4|7085.9|19
1727774780000|2024-10-01 09:26:20|7098.2|7086.2|7112.7|7104.7|7119.5|7111.5|7098.2|7086.2|10
1727774790000|2024-10-01 09:26:30|7111.7|7103.7|7107.2|7101.2|7111.7|7103.7|7106.2|7100.2|2
1727774800000|2024-10-01 09:26:40|7109.2|7097.2|7108.2|7100.2|7112.2|7100.2|7107|7095.9|9
1727774810000|2024-10-01 09:26:50|7111|7099|7110.2|7102.2|7111|7102.2|7109.7|7099|0
1727774820000|2024-10-01 09:27:00|7110.4|7102.4|7108.7|7100.7|7112.9|7102.7|7108.7|7097.9|1
1727774830000|2024-10-01 09:27:10|7109.7|7101.7|7111.2|7103.2|7113.4|7103.2|7109.7|7101.4|0
1727774840000|2024-10-01 09:27:20|7111.4|7103.4|7110.9|7102.9|7113.7|7103.4|7110.9|7101.7|0
1727774850000|2024-10-01 09:27:30|7110.7|7102.7|7110.7|7104.7|7110.7|7104.7|7110.7|7102.7|1
1727774860000|2024-10-01 09:27:40|7111.2|7105.2|7111.2|7103.2|7112.2|7105.2|7110.4|7100.2|1
1727774900000|2024-10-01 09:28:20|7110.4|7098.4|7113.4|7101.4|7115.2|7103.2|7110.4|7098.4|1
1727774910000|2024-10-01 09:28:30|7111.9|7099.9|7111.2|7103.2|7111.9|7103.2|7110.4|7099.9|0
1727774930000|2024-10-01 09:28:50|7111.7|7103.7|7110.9|7098.9|7117.2|7107.2|7110.9|7098.9|2
1727774940000|2024-10-01 09:29:00|7111.7|7099.7|7111.7|7099.7|7111.7|7099.7|7111.7|7099.7|0
1727774950000|2024-10-01 09:29:10|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|0
1727774960000|2024-10-01 09:29:20|7118.9|7106.9|7117.7|7109.7|7119.7|7109.7|7117.2|7106.9|11
1727774980000|2024-10-01 09:29:40|7119.2|7107.2|7116.4|7104.4|7119.2|7108.4|7116.2|7104.2|0
1727774990000|2024-10-01 09:29:50|7116.7|7104.7|7115.2|7107.2|7116.7|7108.4|7113.9|7104.7|0
1727775000000|2024-10-01 09:30:00|7114.9|7106.9|7119.2|7111.2|7121.2|7111.7|7114.7|7106.7|2
1727775010000|2024-10-01 09:30:10|7119.9|7111.9|7124.9|7116.9|7124.9|7116.9|7119.9|7111.9|0
1727775020000|2024-10-01 09:30:20|7125.2|7117.2|7127.7|7119.7|7131.4|7121.4|7125.2|7117.2|3
1727775040000|2024-10-01 09:30:40|7129.4|7117.4|7126.9|7120.9|7129.4|7121.4|7126.9|7117.4|3
1727775060000|2024-10-01 09:31:00|7126.7|7120.7|7130.7|7122.7|7135.7|7125.4|7126.4|7120.4|7
1727775070000|2024-10-01 09:31:10|7133.2|7121.2|7132.9|7120.9|7133.9|7123.7|7131.7|7120.9|0
1727775080000|2024-10-01 09:31:20|7132.4|7120.4|7130.4|7118.4|7133.4|7125.2|7129.7|7117.7|4
1727775090000|2024-10-01 09:31:30|7132.4|7120.4|7132.4|7120.4|7132.4|7120.4|7132.4|7120.4|0
1727775100000|2024-10-01 09:31:40|7132.2|7120.2|7134.7|7122.7|7134.7|7122.7|7132.2|7120.2|0
1727775110000|2024-10-01 09:31:50|7133.7|7121.7|7135.2|7123.2|7135.2|7123.2|7133.2|7121.2|0
1727775120000|2024-10-01 09:32:00|7134.9|7122.9|7134.4|7126.4|7134.9|7126.4|7134.4|7122.9|2
1727775140000|2024-10-01 09:32:20|7135.2|7129.2|7134.7|7128.7|7135.2|7129.2|7134.7|7128.7|0
1727775150000|2024-10-01 09:32:30|7133.4|7127.4|7133.7|7125.7|7133.7|7127.4|7133.4|7125.4|2
1727775160000|2024-10-01 09:32:40|7136.1|7124.1|7136.1|7124.1|7136.1|7124.1|7136.1|7124.1|0
1727775170000|2024-10-01 09:32:50|7133.6|7125.6|7135.6|7127.6|7135.6|7127.6|7133.6|7125.6|0
1727775180000|2024-10-01 09:33:00|7137.6|7125.6|7138.6|7126.6|7139.9|7127.9|7137.6|7125.6|0
1727775190000|2024-10-01 09:33:10|7139.6|7127.6|7138.4|7126.4|7139.6|7127.6|7138.4|7126.4|0
1727775200000|2024-10-01 09:33:20|7138.1|7126.1|7138.4|7126.4|7138.4|7126.4|7137.4|7125.4|0
1727775210000|2024-10-01 09:33:30|7138.1|7126.1|7140.9|7128.9|7141.1|7129.4|7135.9|7126.1|2
1727775220000|2024-10-01 09:33:40|7139.9|7127.9|7138.6|7126.6|7139.9|7127.9|7138.6|7126.6|0
1727775230000|2024-10-01 09:33:50|7137.9|7125.9|7139.1|7127.1|7139.1|7127.1|7137.4|7125.4|0
1727775240000|2024-10-01 09:34:00|7140.4|7128.4|7140.4|7128.4|7140.4|7128.4|7140.4|7128.4|0
1727775250000|2024-10-01 09:34:10|7137.6|7129.6|7140.4|7128.4|7140.4|7129.6|7137.1|7128.1|0
1727775260000|2024-10-01 09:34:20|7140.9|7128.9|7141.6|7129.6|7141.9|7129.9|7140.9|7128.9|0
1727775270000|2024-10-01 09:34:30|7141.4|7129.4|7145.4|7133.4|7145.4|7133.4|7141.4|7129.4|0
1727775300000|2024-10-01 09:35:00|7146.9|7134.9|7148.1|7136.1|7148.1|7136.1|7146.9|7134.9|0
1727775310000|2024-10-01 09:35:10|7147.9|7135.9|7147.9|7135.9|7147.9|7135.9|7147.9|7135.9|0
1727775330000|2024-10-01 09:35:30|7148.1|7136.1|7148.9|7140.9|7148.9|7140.9|7148.1|7136.1|2
1727775340000|2024-10-01 09:35:40|7148.4|7140.4|7148.6|7140.6|7148.6|7140.6|7148.4|7140.4|1
1727775360000|2024-10-01 09:36:00|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|2
1727775380000|2024-10-01 09:36:20|7150.9|7142.9|7144.4|7136.4|7150.9|7142.9|7143.6|7133.6|1
1727775400000|2024-10-01 09:36:40|7144.1|7136.1|7144.1|7136.1|7144.1|7136.1|7144.1|7136.1|0
1727775420000|2024-10-01 09:37:00|7143.9|7135.9|7145.4|7133.4|7145.4|7135.9|7140.1|7128.1|3
1727775430000|2024-10-01 09:37:10|7145.1|7133.1|7149.6|7137.6|7149.6|7137.6|7145.1|7133.1|0
1727775440000|2024-10-01 09:37:20|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|7148.4|7136.4|0
1727775450000|2024-10-01 09:37:30|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|0
1727775460000|2024-10-01 09:37:40|7148.4|7136.4|7141.9|7133.9|7148.4|7136.4|7141.9|7130.9|4
1727775470000|2024-10-01 09:37:50|7141.4|7133.4|7139.6|7127.6|7141.4|7133.4|7137.6|7125.6|8
1727775480000|2024-10-01 09:38:00|7139.3|7127.3|7140.6|7132.6|7141.1|7132.6|7138.8|7127.3|1
1727775490000|2024-10-01 09:38:10|7141.8|7133.8|7137.3|7125.3|7141.8|7133.8|7136.6|7124.6|16
1727775500000|2024-10-01 09:38:20|7136.3|7128.3|7136.8|7128.8|7139.8|7128.8|7136.3|7127.8|3
1727775510000|2024-10-01 09:38:30|7137.1|7129.1|7133.3|7125.3|7139.3|7131.3|7132.8|7125.3|18
1727775520000|2024-10-01 09:38:40|7133.1|7125.1|7133.1|7125.1|7133.1|7125.1|7133.1|7125.1|0
1727775540000|2024-10-01 09:39:00|7133.3|7125.3|7135.8|7127.8|7137.3|7127.8|7133.3|7125.3|1
1727775550000|2024-10-01 09:39:10|7136.6|7128.6|7132.3|7120.3|7137.3|7129.3|7128.8|7118.1|31
1727775560000|2024-10-01 09:39:20|7136.8|7124.8|7136.8|7124.8|7137.6|7125.6|7135.8|7123.8|11
1727775570000|2024-10-01 09:39:30|7137.3|7125.3|7136.8|7124.8|7137.3|7125.3|7133.6|7121.6|0
1727775580000|2024-10-01 09:39:40|7138.6|7126.6|7135.6|7127.6|7138.6|7127.6|7135.6|7126.1|1
1727775590000|2024-10-01 09:39:50|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|2
1727775610000|2024-10-01 09:40:10|7131.1|7119.1|7126.8|7118.8|7131.6|7119.6|7126.8|7118.1|2
1727775620000|2024-10-01 09:40:20|7127.1|7119.1|7125.3|7113.3|7127.1|7119.1|7124.8|7112.8|1
1727775630000|2024-10-01 09:40:30|7125.1|7113.1|7124.6|7112.6|7125.1|7113.1|7124.3|7112.3|0
1727775640000|2024-10-01 09:40:40|7124.1|7112.1|7124.3|7112.3|7125.3|7113.3|7124.1|7112.1|0
1727775650000|2024-10-01 09:40:50|7125.1|7113.1|7123.8|7111.8|7125.1|7113.1|7123.8|7111.8|0
1727775670000|2024-10-01 09:41:10|7123|7115|7123.3|7111.3|7123.3|7115|7123|7111.3|0
1727775690000|2024-10-01 09:41:30|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|7122.3|7110.3|0
1727775700000|2024-10-01 09:41:40|7122.5|7110.5|7119.5|7107.5|7122.8|7110.8|7119.5|7107.5|1
1727775710000|2024-10-01 09:41:50|7117.8|7105.8|7117.5|7105.5|7120.3|7108.3|7116.3|7105.5|0
1727775720000|2024-10-01 09:42:00|7118|7106|7118|7106|7118|7106|7118|7106|0
1727775730000|2024-10-01 09:42:10|7118.5|7106.5|7117.5|7105.5|7118.5|7107.8|7115|7105.5|0
1727775740000|2024-10-01 09:42:20|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|0
1727775750000|2024-10-01 09:42:30|7121.3|7109.3|7121|7109|7122|7112.8|7120.8|7109|1
1727775760000|2024-10-01 09:42:40|7121.8|7109.8|7121.3|7109.3|7122|7110|7120.5|7108.5|0
1727775770000|2024-10-01 09:42:50|7122|7110|7122.3|7110.3|7122.3|7110.3|7122|7110|0
1727775780000|2024-10-01 09:43:00|7122|7110|7121|7109|7122|7110|7120.8|7108.8|0
1727775790000|2024-10-01 09:43:10|7120.8|7108.8|7121.8|7109.8|7122.3|7110.3|7120.8|7108.8|0
1727775800000|2024-10-01 09:43:20|7122|7110|7120.5|7108.5|7122.3|7110.3|7120.5|7108.5|0
1727775810000|2024-10-01 09:43:30|7120.3|7108.3|7119.8|7107.8|7120.3|7108.3|7119.8|7107.8|0
1727775820000|2024-10-01 09:43:40|7119.3|7107.3|7119.5|7107.5|7119.5|7107.5|7119.3|7107.3|0
1727775830000|2024-10-01 09:43:50|7120.3|7108.3|7120.3|7108.3|7120.8|7108.8|7120.3|7108.3|0
1727775840000|2024-10-01 09:44:00|7120.8|7108.8|7121|7109|7121|7109|7120.3|7108.3|0
1727775850000|2024-10-01 09:44:10|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|0
1727775860000|2024-10-01 09:44:20|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|0
1727775870000|2024-10-01 09:44:30|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|0
1727775890000|2024-10-01 09:44:50|7125|7113|7124.5|7112.5|7125|7114.5|7122.5|7112.5|0
1727775900000|2024-10-01 09:45:00|7124.8|7112.8|7122.3|7114.3|7124.8|7114.3|7122.3|7112.8|0
1727775910000|2024-10-01 09:45:10|7121.8|7113.8|7118|7110|7122.3|7114.5|7118|7108.3|1
1727775920000|2024-10-01 09:45:20|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|0
1727775930000|2024-10-01 09:45:30|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|0
1727775940000|2024-10-01 09:45:40|7120.8|7108.8|7120|7108|7120.8|7108.8|7120|7108|0
1727775950000|2024-10-01 09:45:50|7119.8|7107.8|7122.5|7110.5|7123.3|7112.5|7116|7106.5|2
1727775970000|2024-10-01 09:46:10|7122.3|7110.3|7123.5|7111.5|7123.5|7111.5|7122.3|7110.3|0
1727775990000|2024-10-01 09:46:30|7124|7112|7122.5|7114.5|7124|7114.5|7122.5|7112|0
1727776000000|2024-10-01 09:46:40|7123|7111|7124|7112|7124|7112|7123|7111|0
1727776010000|2024-10-01 09:46:50|7123.2|7111.2|7122.5|7110.5|7123.2|7111.2|7122.5|7110.5|0
1727776020000|2024-10-01 09:47:00|7122|7110|7120.5|7108.5|7122|7110|7120|7108|0
1727776030000|2024-10-01 09:47:10|7117.7|7105.7|7116.2|7104.2|7117.7|7105.7|7116|7104|1
1727776040000|2024-10-01 09:47:20|7116.7|7104.7|7117.2|7105.2|7117.2|7105.2|7116.7|7104.7|0
1727776060000|2024-10-01 09:47:40|7117.5|7105.5|7117|7105|7117.5|7105.5|7117|7105|0
1727776070000|2024-10-01 09:47:50|7117.2|7105.2|7116.5|7104.5|7117.5|7105.5|7116.2|7104.2|0
1727776080000|2024-10-01 09:48:00|7116.7|7104.7|7111.5|7099.5|7116.7|7106.2|7110.2|7098.2|5
1727776090000|2024-10-01 09:48:10|7111.7|7099.7|7112.2|7100.2|7112.2|7100.2|7111.7|7099.7|0
1727776110000|2024-10-01 09:48:30|7112.5|7100.5|7112.2|7100.2|7112.5|7100.5|7112.2|7100.2|0
1727776120000|2024-10-01 09:48:40|7112.5|7100.5|7112.5|7100.5|7112.5|7100.5|7112.5|7100.5|0
1727776140000|2024-10-01 09:49:00|7112.7|7100.7|7112.2|7104.2|7112.7|7104.5|7112.2|7100.5|0
1727776150000|2024-10-01 09:49:10|7112.5|7104.5|7113|7105|7113|7105|7112.5|7104.5|0
1727776160000|2024-10-01 09:49:20|7112.7|7104.7|7112.7|7104.7|7112.7|7104.7|7112.7|7104.7|0
1727776170000|2024-10-01 09:49:30|7114|7102|7102|7094|7114|7103.5|7100.2|7090.7|12
1727776180000|2024-10-01 09:49:40|7104.2|7092.2|7108.2|7096.2|7111.7|7099.7|7102|7092.2|1
1727776190000|2024-10-01 09:49:50|7106.7|7094.7|7103.2|7091.2|7106.7|7094.7|7103.2|7091.2|1
1727776200000|2024-10-01 09:50:00|7103|7091|7101.2|7089.2|7103|7091|7100.7|7088.7|0
1727776210000|2024-10-01 09:50:10|7099.7|7087.7|7100.2|7092.2|7101.4|7092.2|7098.7|7087.7|10
1727776220000|2024-10-01 09:50:20|7100.9|7088.9|7097.2|7085.2|7101.2|7089.2|7096.9|7084.9|5
1727776230000|2024-10-01 09:50:30|7097.4|7085.4|7101.7|7089.7|7101.7|7089.7|7096.9|7084.9|6
1727776240000|2024-10-01 09:50:40|7098.9|7090.9|7097.9|7085.9|7098.9|7090.9|7097.9|7085.9|1
1727776250000|2024-10-01 09:50:50|7091.4|7085.4|7100.7|7088.7|7100.7|7090.2|7091.4|7080.7|6
1727776260000|2024-10-01 09:51:00|7100.9|7088.9|7104.2|7092.2|7106.7|7094.7|7100.9|7088.9|2
1727776270000|2024-10-01 09:51:10|7104.9|7092.9|7101.2|7089.2|7105.4|7093.4|7099.9|7087.9|6
1727776280000|2024-10-01 09:51:20|7100.7|7088.7|7100.4|7088.4|7100.7|7088.7|7098.4|7086.4|1
1727776290000|2024-10-01 09:51:30|7100.9|7088.9|7100.9|7088.9|7102.4|7090.4|7100.7|7088.7|2
1727776300000|2024-10-01 09:51:40|7099.7|7087.7|7100.2|7088.2|7100.4|7088.4|7099.2|7087.2|2
1727776310000|2024-10-01 09:51:50|7099.4|7087.4|7098.7|7086.7|7099.4|7087.4|7098.7|7086.7|0
1727776320000|2024-10-01 09:52:00|7096.4|7084.4|7096.4|7084.4|7096.4|7084.4|7096.4|7084.4|0
1727776330000|2024-10-01 09:52:10|7095.9|7083.9|7097.4|7085.4|7097.7|7085.7|7095.9|7083.9|4
1727776340000|2024-10-01 09:52:20|7091.4|7083.4|7094.7|7082.7|7095.7|7084.2|7088.9|7080.9|45
1727776350000|2024-10-01 09:52:30|7094.4|7082.4|7098.4|7086.4|7098.4|7086.4|7094.4|7082.4|4
1727776370000|2024-10-01 09:52:50|7099.2|7087.2|7098.7|7086.7|7099.7|7087.7|7098.7|7086.7|0
1727776380000|2024-10-01 09:53:00|7098.9|7086.9|7104.7|7092.7|7104.7|7092.7|7098.9|7086.9|1
1727776390000|2024-10-01 09:53:10|7105.4|7093.4|7104.9|7092.9|7105.4|7093.4|7103.4|7091.4|2
1727776410000|2024-10-01 09:53:30|7104.2|7092.2|7107.4|7095.4|7107.4|7095.4|7104.2|7092.2|2
1727776420000|2024-10-01 09:53:40|7108.4|7096.4|7105.4|7097.4|7108.4|7097.4|7105.4|7096.4|0
1727776430000|2024-10-01 09:53:50|7105.7|7097.7|7095.4|7083.4|7106.2|7097.9|7095.4|7083.4|12
1727776440000|2024-10-01 09:54:00|7094.9|7082.9|7097.2|7085.2|7097.2|7085.2|7094.9|7082.9|0
1727776450000|2024-10-01 09:54:10|7095.7|7083.7|7099.9|7087.9|7100.4|7088.4|7094.9|7082.9|1
1727776460000|2024-10-01 09:54:20|7100.7|7088.7|7101.7|7089.7|7102.7|7090.7|7100.7|7088.7|2
1727776470000|2024-10-01 09:54:30|7101.9|7089.9|7103.7|7091.7|7103.7|7091.7|7101.9|7089.9|0
1727776480000|2024-10-01 09:54:40|7103.6|7091.6|7102.9|7090.9|7103.6|7091.6|7102.9|7090.9|0
1727776500000|2024-10-01 09:55:00|7103.4|7091.4|7102.6|7090.6|7104.1|7092.1|7102.4|7090.4|0
1727776510000|2024-10-01 09:55:10|7102.4|7090.4|7105.4|7093.4|7105.4|7093.4|7102.4|7090.4|0
1727776520000|2024-10-01 09:55:20|7106.9|7094.9|7108.4|7096.4|7109.4|7097.4|7106.9|7094.9|0
1727776530000|2024-10-01 09:55:30|7108.9|7096.9|7106.4|7094.4|7108.9|7096.9|7105.6|7093.6|1
1727776540000|2024-10-01 09:55:40|7104.6|7092.6|7107.1|7095.1|7107.1|7095.1|7104.6|7092.6|1
1727776550000|2024-10-01 09:55:50|7107.9|7095.9|7109.4|7097.4|7109.4|7097.4|7107.9|7095.9|1
1727776560000|2024-10-01 09:56:00|7109.9|7097.9|7109.1|7097.1|7109.9|7097.9|7109.1|7097.1|0
1727776570000|2024-10-01 09:56:10|7109.6|7097.6|7111.1|7099.1|7111.1|7099.1|7109.6|7097.6|1
1727776580000|2024-10-01 09:56:20|7110.4|7098.4|7112.6|7100.6|7112.9|7100.9|7110.4|7098.4|0
1727776590000|2024-10-01 09:56:30|7109.6|7097.6|7110.4|7098.4|7110.9|7098.9|7108.6|7096.6|1
1727776600000|2024-10-01 09:56:40|7108.4|7096.4|7107.6|7095.6|7108.4|7096.4|7107.4|7095.4|5
1727776610000|2024-10-01 09:56:50|7107.1|7095.1|7107.6|7095.6|7107.9|7095.9|7107.1|7095.1|0
1727776630000|2024-10-01 09:57:10|7108.4|7096.4|7107.6|7095.6|7108.4|7096.4|7107.6|7095.6|1
1727776640000|2024-10-01 09:57:20|7106.9|7094.9|7101.9|7089.9|7106.9|7094.9|7098.9|7086.9|6
1727776650000|2024-10-01 09:57:30|7102.1|7090.1|7101.4|7089.4|7102.4|7090.4|7100.6|7088.6|0
1727776660000|2024-10-01 09:57:40|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|1
1727776670000|2024-10-01 09:57:50|7102.6|7090.6|7102.4|7096.4|7104.1|7096.4|7102.1|7090.1|0
1727776680000|2024-10-01 09:58:00|7102.1|7096.1|7109.9|7097.9|7109.9|7097.9|7102.1|7095.6|1
1727776690000|2024-10-01 09:58:10|7108.9|7096.9|7102.4|7090.4|7108.9|7098.4|7102.4|7090.4|1
1727776700000|2024-10-01 09:58:20|7101.6|7089.6|7100.6|7088.6|7101.6|7089.6|7100.6|7088.6|0
1727776710000|2024-10-01 09:58:30|7100.4|7088.4|7100.4|7088.4|7100.4|7088.4|7100.4|7088.4|0
1727776730000|2024-10-01 09:58:50|7092.9|7084.9|7094.9|7082.9|7095.1|7084.9|7091.6|7082.9|7
1727776740000|2024-10-01 09:59:00|7095.9|7083.9|7093.9|7085.9|7095.9|7085.9|7092.9|7082.9|0
1727776750000|2024-10-01 09:59:10|7093.1|7085.1|7092.9|7084.9|7093.1|7085.1|7092.9|7084.9|0
1727776770000|2024-10-01 09:59:30|7092.4|7084.4|7082.4|7070.4|7094.4|7084.4|7081.4|7070.4|2
1727776780000|2024-10-01 09:59:40|7080.6|7072.6|7081.1|7073.1|7082.6|7073.1|7080.6|7070.4|1
1727776790000|2024-10-01 09:59:50|7080.1|7074.1|7077.4|7069.4|7080.9|7074.1|7076.1|7064.6|15
1727776800000|2024-10-01 10:00:00|7077.6|7069.6|7081.4|7073.4|7082.9|7073.4|7077.6|7069.6|8
1727776820000|2024-10-01 10:00:20|7078.9|7066.9|7078.6|7066.6|7078.9|7066.9|7078.3|7066.3|1
1727776830000|2024-10-01 10:00:30|7078.8|7066.8|7081.6|7073.6|7084.6|7073.6|7078.3|7066.3|1
1727776840000|2024-10-01 10:00:40|7082.1|7074.1|7082.1|7074.1|7082.1|7074.1|7082.1|7074.1|0
1727776850000|2024-10-01 10:00:50|7083.8|7071.8|7082.6|7070.6|7083.8|7071.8|7082.6|7070.6|0
1727776860000|2024-10-01 10:01:00|7082.3|7070.3|7083.3|7071.3|7084.3|7073.8|7081.8|7070.3|0
1727776870000|2024-10-01 10:01:10|7082.3|7070.3|7085.3|7073.3|7085.3|7073.3|7081.8|7069.8|1
1727776880000|2024-10-01 10:01:20|7085.1|7073.1|7081.8|7073.8|7086.3|7076.3|7081.8|7073.1|1
1727776890000|2024-10-01 10:01:30|7084.6|7072.6|7086.1|7078.1|7086.1|7079.8|7084.6|7072.6|3
1727776900000|2024-10-01 10:01:40|7084.8|7076.8|7084.6|7076.6|7084.8|7076.8|7084.6|7076.6|1
1727776910000|2024-10-01 10:01:50|7084.3|7078.3|7084.3|7078.3|7084.3|7078.3|7084.3|7078.3|0
1727776930000|2024-10-01 10:02:10|7086.8|7074.8|7083.8|7071.8|7086.8|7074.8|7082.1|7071.8|4
1727776940000|2024-10-01 10:02:20|7080.8|7072.8|7079.8|7071.8|7080.8|7072.8|7079.8|7071.8|0
1727776960000|2024-10-01 10:02:40|7079.1|7071.1|7078.3|7070.3|7080.6|7071.1|7077.8|7067.6|1
1727776970000|2024-10-01 10:02:50|7078.6|7070.6|7078.6|7070.6|7078.6|7070.6|7078.6|7070.6|0
1727776980000|2024-10-01 10:03:00|7078.3|7070.3|7076.1|7068.1|7078.3|7070.3|7076.1|7068.1|0
1727776990000|2024-10-01 10:03:10|7075.8|7067.8|7084.8|7072.8|7084.8|7072.8|7075.8|7067.8|6
1727777000000|2024-10-01 10:03:20|7082.8|7076.8|7083.6|7077.6|7083.6|7077.6|7082.8|7076.8|0
1727777010000|2024-10-01 10:03:30|7083.3|7077.3|7082.3|7074.3|7083.3|7077.3|7082.3|7074.3|1
1727777020000|2024-10-01 10:03:40|7082.1|7074.1|7082.6|7074.6|7082.6|7074.6|7082.1|7074.1|1
1727777030000|2024-10-01 10:03:50|7080.1|7072.1|7078.1|7070.1|7080.1|7072.1|7077.8|7068.1|0
1727777040000|2024-10-01 10:04:00|7077.3|7069.3|7076.8|7064.8|7078.6|7069.3|7076.8|7064.8|0
1727777050000|2024-10-01 10:04:10|7075.3|7067.3|7077.3|7065.3|7077.3|7067.8|7074.8|7064.8|0
1727777070000|2024-10-01 10:04:30|7076.3|7064.3|7074.3|7066.3|7076.3|7066.3|7074.3|7063.6|0
1727777080000|2024-10-01 10:04:40|7077.3|7065.3|7076.6|7068.6|7078.3|7068.8|7076.6|7065.3|3
1727777090000|2024-10-01 10:04:50|7076.3|7068.3|7077.3|7065.3|7077.3|7068.3|7076.3|7065.3|2
1727777100000|2024-10-01 10:05:00|7071.6|7065.6|7070.6|7062.6|7071.6|7065.6|7069.6|7062.3|1
1727777120000|2024-10-01 10:05:20|7069.8|7063.8|7070.3|7062.3|7070.3|7063.8|7069.6|7061.6|1
1727777130000|2024-10-01 10:05:30|7070.1|7064.1|7070|7064|7070.3|7064.3|7069.8|7063.8|1
1727777140000|2024-10-01 10:05:40|7070.3|7062.3|7070.3|7062.3|7070.3|7062.3|7070.3|7062.3|0
1727777150000|2024-10-01 10:05:50|7070.5|7062.5|7068.5|7056.5|7073|7063.5|7063|7052|7
1727777160000|2024-10-01 10:06:00|7067.8|7055.8|7065.3|7057.3|7067.8|7057.3|7065.3|7055.5|0
1727777170000|2024-10-01 10:06:10|7064.3|7056.3|7071.3|7059.3|7073.5|7063.3|7063.3|7056.3|15
1727777180000|2024-10-01 10:06:20|7068.5|7060.5|7065.5|7057.5|7069.3|7060.5|7065.5|7057.3|3
1727777190000|2024-10-01 10:06:30|7066.3|7058.3|7072|7060|7074.5|7062.5|7066.3|7056|5
1727777200000|2024-10-01 10:06:40|7073.8|7061.8|7072.8|7060.8|7074|7062|7072.8|7060.8|0
1727777210000|2024-10-01 10:06:50|7072.5|7060.5|7069.5|7057.5|7072.5|7061.8|7069.3|7057.3|7
1727777220000|2024-10-01 10:07:00|7068|7060|7067.5|7059.5|7068|7060|7067.5|7059.5|0
1727777230000|2024-10-01 10:07:10|7068.8|7060.8|7068.8|7060.8|7068.8|7060.8|7068.8|7060.8|0
1727777240000|2024-10-01 10:07:20|7065.8|7057.8|7061|7053|7066|7059.3|7060|7053|4
1727777250000|2024-10-01 10:07:30|7062.8|7054.8|7066.3|7054.3|7066.3|7055.5|7061.5|7054.3|3
1727777260000|2024-10-01 10:07:40|7064|7056|7061.8|7053.8|7066.3|7056|7061.8|7052.8|12
1727777270000|2024-10-01 10:07:50|7062.5|7054.5|7063.8|7055.8|7065.8|7057.5|7062.5|7053.8|2
1727777280000|2024-10-01 10:08:00|7063.5|7055.5|7062.3|7050.3|7063.5|7056|7060.8|7050.3|2
1727777290000|2024-10-01 10:08:10|7060.8|7048.8|7051.5|7039.5|7060.8|7048.8|7051.5|7039.5|5
1727777300000|2024-10-01 10:08:20|7048|7036|7043|7037|7048|7037|7043|7035|12
1727777310000|2024-10-01 10:08:30|7042.8|7036.8|7046.8|7038.8|7049.5|7039.8|7042.8|7036.8|3
1727777320000|2024-10-01 10:08:40|7047|7039|7045.5|7037.5|7050.3|7040.8|7045.3|7036.5|2
1727777330000|2024-10-01 10:08:50|7045.8|7037.8|7045.8|7037.8|7046.3|7038.3|7045.8|7037.8|0
1727777340000|2024-10-01 10:09:00|7045.5|7037.5|7040.8|7032.8|7045.5|7038|7040.3|7032.3|4
1727777350000|2024-10-01 10:09:10|7041.8|7033.8|7044.8|7038.8|7046.3|7038.8|7041.8|7033.8|2
1727777360000|2024-10-01 10:09:20|7043|7037|7039.3|7031.3|7043|7037|7039.3|7028.8|11
1727777370000|2024-10-01 10:09:30|7039.8|7031.8|7040.5|7032.5|7041.8|7032.5|7039.8|7029.8|0
1727777380000|2024-10-01 10:09:40|7045.8|7033.8|7041.3|7033.3|7045.8|7036.5|7040.5|7030.8|5
1727777390000|2024-10-01 10:09:50|7040.2|7028.2|7041.2|7029.2|7041.2|7029.2|7040.2|7028.2|1
1727777400000|2024-10-01 10:10:00|7041|7029|7044.2|7032.2|7044.2|7032.2|7041|7029|0
1727777410000|2024-10-01 10:10:10|7044.7|7032.7|7044.5|7032.5|7044.7|7032.7|7043.7|7031.7|0
1727777430000|2024-10-01 10:10:30|7045.2|7033.2|7050.5|7038.5|7051|7040.7|7044.7|7033.2|1
1727777440000|2024-10-01 10:10:40|7051|7039|7049|7037|7051|7040|7047.5|7037|0
1727777450000|2024-10-01 10:10:50|7048.2|7040.2|7048.7|7040.7|7049|7041|7048.2|7040.2|0
1727777460000|2024-10-01 10:11:00|7050.2|7038.2|7055.7|7043.7|7056.7|7047|7050.2|7038.2|4
1727777470000|2024-10-01 10:11:10|7054.5|7042.5|7054|7042|7054.5|7042.5|7054|7042|2
1727777480000|2024-10-01 10:11:20|7059|7047|7058|7046|7059|7047|7058|7046|21
1727777490000|2024-10-01 10:11:30|7058.5|7046.5|7060|7048|7060|7049|7056.7|7046.5|2
1727777500000|2024-10-01 10:11:40|7059.2|7047.2|7057.2|7049.2|7059.2|7049.2|7057|7047.2|0
1727777510000|2024-10-01 10:11:50|7057|7049|7053|7045|7059.7|7049|7053|7045|3
1727777520000|2024-10-01 10:12:00|7053.2|7045.2|7049.7|7037.7|7053.2|7045.2|7048.7|7036.7|1
1727777530000|2024-10-01 10:12:10|7050|7038|7047.7|7035.7|7050|7038|7047.7|7035.7|2
1727777540000|2024-10-01 10:12:20|7049|7037|7049|7037|7049|7037|7049|7037|0
1727777550000|2024-10-01 10:12:30|7048|7036|7048|7036|7048|7036|7048|7036|0
1727777560000|2024-10-01 10:12:40|7047.7|7035.7|7048.7|7036.7|7049|7037|7047|7035|0
1727777580000|2024-10-01 10:13:00|7048.5|7036.5|7056.5|7044.5|7056.5|7044.5|7046.2|7036.5|2
1727777590000|2024-10-01 10:13:10|7056.2|7044.2|7056.2|7044.2|7056.2|7044.2|7056.2|7044.2|0
1727777600000|2024-10-01 10:13:20|7057|7045|7057|7045|7057.7|7045.7|7057|7045|0
1727777610000|2024-10-01 10:13:30|7056.7|7044.7|7058|7046|7058|7048.7|7056.7|7044.7|1
1727777620000|2024-10-01 10:13:40|7058.2|7046.2|7060.5|7048.5|7060.7|7048.7|7058.2|7046.2|1
1727777640000|2024-10-01 10:14:00|7056|7044|7064.7|7052.7|7064.7|7052.7|7054.5|7044|2
1727777650000|2024-10-01 10:14:10|7065|7053|7063.5|7051.5|7065|7055.2|7061.7|7051.5|1
1727777660000|2024-10-01 10:14:20|7061.7|7053.7|7061.7|7053.7|7061.7|7053.7|7061.7|7053.7|0
1727777670000|2024-10-01 10:14:30|7064.2|7052.2|7065.5|7057.5|7067|7057.5|7063.2|7052.2|1
1727777680000|2024-10-01 10:14:40|7065|7057|7071.5|7059.5|7071.5|7059.5|7064.7|7056.7|0
1727777690000|2024-10-01 10:14:50|7069.5|7057.5|7068.5|7056.5|7069.5|7057.5|7067.7|7055.7|1
1727777700000|2024-10-01 10:15:00|7069|7057|7069.5|7057.5|7069.5|7059|7067|7056.2|0
1727777710000|2024-10-01 10:15:10|7070.7|7058.7|7067.5|7059.5|7070.7|7059.5|7067.5|7058.7|0
1727777730000|2024-10-01 10:15:30|7067.2|7059.2|7067.2|7059.2|7067.2|7059.2|7067.2|7059.2|0
1727777740000|2024-10-01 10:15:40|7065.5|7059.5|7070.5|7058.5|7071.2|7059.5|7065.2|7058.5|4
1727777750000|2024-10-01 10:15:50|7070.7|7058.7|7068.2|7060.2|7072.7|7065.7|7067.9|7058.7|4
1727777760000|2024-10-01 10:16:00|7068.4|7060.4|7065.9|7053.9|7070.4|7060.4|7065.9|7053.9|1
1727777770000|2024-10-01 10:16:10|7065.7|7053.7|7066.9|7054.9|7066.9|7054.9|7065.7|7053.7|0
1727777780000|2024-10-01 10:16:20|7067.9|7055.9|7066.9|7058.9|7068.7|7058.9|7066.7|7055.7|7
1727777790000|2024-10-01 10:16:30|7066.7|7058.7|7066.7|7058.7|7069.4|7058.7|7066.7|7057.4|2
1727777800000|2024-10-01 10:16:40|7075.9|7063.9|7068.4|7056.4|7075.9|7066.4|7065.4|7053.4|11
1727777820000|2024-10-01 10:17:00|7068.9|7056.9|7070.2|7058.2|7070.7|7058.7|7068.9|7056.9|0
1727777830000|2024-10-01 10:17:10|7069.7|7057.7|7069.7|7057.7|7069.7|7057.7|7069.7|7057.7|0
1727777850000|2024-10-01 10:17:30|7072.9|7060.9|7073.9|7061.9|7073.9|7061.9|7072.9|7060.9|0
1727777860000|2024-10-01 10:17:40|7074.2|7062.2|7076.2|7064.2|7076.2|7064.2|7074.2|7062.2|0
1727777870000|2024-10-01 10:17:50|7075.7|7063.7|7068.7|7056.7|7077.2|7065.2|7068.7|7056.7|4
1727777880000|2024-10-01 10:18:00|7069.4|7057.4|7070.4|7058.4|7070.4|7058.4|7069.4|7057.4|0
1727777890000|2024-10-01 10:18:10|7069.9|7057.9|7071.2|7059.2|7071.2|7059.2|7068.7|7056.7|0
1727777900000|2024-10-01 10:18:20|7070.7|7058.7|7073.2|7061.2|7073.2|7061.2|7068.9|7058.2|2
1727777910000|2024-10-01 10:18:30|7070.7|7062.7|7070.7|7062.7|7073.2|7062.9|7070.7|7060.7|0
1727777930000|2024-10-01 10:18:50|7071.4|7063.4|7069.2|7063.2|7071.4|7063.4|7069.2|7062.7|2
1727777940000|2024-10-01 10:19:00|7069.9|7057.2|7070.7|7058.7|7070.7|7058.7|7069.9|7057.2|1
1727777950000|2024-10-01 10:19:10|7070.9|7058.9|7073.2|7061.2|7073.7|7061.7|7070.9|7058.9|0
1727777970000|2024-10-01 10:19:30|7072.9|7060.9|7072.2|7060.2|7073.2|7064.9|7071.9|7059.9|3
1727777980000|2024-10-01 10:19:40|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|7071.9|7059.9|0
1727777990000|2024-10-01 10:19:50|7070.9|7058.9|7070.4|7058.4|7070.9|7058.9|7070.4|7058.4|0
1727778000000|2024-10-01 10:20:00|7071.2|7059.2|7071.7|7059.7|7071.9|7059.9|7071.2|7059.2|0
1727778010000|2024-10-01 10:20:10|7068.7|7060.7|7069.9|7057.9|7070.2|7060.7|7067.9|7057.9|1
1727778030000|2024-10-01 10:20:30|7070.9|7058.9|7071.7|7059.7|7072.2|7061.4|7069.4|7058.9|1
1727778040000|2024-10-01 10:20:40|7077.2|7065.2|7072.7|7060.7|7077.2|7065.2|7072.7|7060.7|2
1727778050000|2024-10-01 10:20:50|7071.2|7063.2|7075.2|7063.2|7075.2|7063.2|7071.2|7061.7|0
1727778070000|2024-10-01 10:21:10|7077.9|7065.9|7080.2|7072.2|7082.4|7072.9|7074.2|7062.2|8
1727778090000|2024-10-01 10:21:30|7080.1|7072.1|7080.1|7072.1|7082.4|7072.1|7080.1|7069.9|1
1727778100000|2024-10-01 10:21:40|7081.4|7069.4|7080.6|7068.6|7081.6|7071.1|7078.1|7068.6|0
1727778110000|2024-10-01 10:21:50|7076.1|7068.1|7079.9|7067.9|7079.9|7068.1|7076.1|7067.9|0
1727778120000|2024-10-01 10:22:00|7078.9|7066.9|7078.9|7066.9|7078.9|7066.9|7078.9|7066.9|0
1727778130000|2024-10-01 10:22:10|7078.6|7066.6|7082.1|7070.1|7082.1|7070.4|7078.1|7066.6|1
1727778140000|2024-10-01 10:22:20|7080.6|7072.6|7081.1|7069.1|7082.4|7072.6|7078.6|7068.9|0
1727778160000|2024-10-01 10:22:40|7078.9|7070.9|7078.9|7070.9|7078.9|7070.9|7078.9|7070.9|1
1727778170000|2024-10-01 10:22:50|7078.1|7070.1|7078.6|7070.6|7078.6|7070.6|7078.1|7070.1|0
1727778190000|2024-10-01 10:23:10|7077.1|7071.1|7079.6|7071.6|7081.1|7071.6|7076.1|7069.1|1
1727778200000|2024-10-01 10:23:20|7080.1|7072.1|7080.1|7072.1|7080.1|7072.1|7080.1|7072.1|0
1727778210000|2024-10-01 10:23:30|7079.9|7071.9|7085.4|7077.4|7085.4|7077.4|7079.1|7071.9|2
1727778220000|2024-10-01 10:23:40|7084.9|7076.9|7084.9|7076.9|7084.9|7076.9|7084.9|7076.9|0
1727778230000|2024-10-01 10:23:50|7085.1|7077.1|7085.4|7077.4|7085.6|7079.1|7083.9|7077.1|6
1727778240000|2024-10-01 10:24:00|7084.1|7078.1|7085.6|7077.6|7085.6|7078.1|7083.6|7077.4|1
1727778250000|2024-10-01 10:24:10|7085.9|7077.9|7085.9|7077.9|7085.9|7077.9|7085.9|7077.9|0
1727778260000|2024-10-01 10:24:20|7085.6|7073.6|7082.1|7074.1|7085.6|7074.1|7082.1|7071.4|5
1727778280000|2024-10-01 10:24:40|7085.1|7073.1|7082.9|7076.9|7085.1|7076.9|7081.4|7072.6|2
1727778290000|2024-10-01 10:24:50|7082.1|7076.1|7081.1|7069.1|7082.1|7076.1|7081.1|7069.1|1
1727778300000|2024-10-01 10:25:00|7080.9|7068.9|7079.1|7071.1|7080.9|7071.1|7079.1|7068.9|0
1727778310000|2024-10-01 10:25:10|7079.6|7071.6|7079.6|7071.6|7079.6|7071.6|7079.6|7071.6|0
1727778320000|2024-10-01 10:25:20|7082.4|7074.4|7082.6|7074.6|7082.6|7074.6|7082.4|7074.4|1
1727778330000|2024-10-01 10:25:30|7078.6|7072.6|7080.9|7072.9|7080.9|7072.9|7078.6|7072.6|1
1727778340000|2024-10-01 10:25:40|7081.4|7073.4|7080.6|7074.6|7081.4|7075.1|7080.6|7073.1|0
1727778350000|2024-10-01 10:25:50|7082.9|7076.9|7094.6|7088.6|7095.6|7088.9|7082.9|7075.6|35
1727778360000|2024-10-01 10:26:00|7094.4|7088.4|7096.4|7090.4|7096.4|7090.4|7094.4|7088.4|2
1727778370000|2024-10-01 10:26:10|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|0
1727778380000|2024-10-01 10:26:20|7100.4|7092.4|7097.9|7091.9|7100.4|7093.4|7097.4|7091.4|5
1727778400000|2024-10-01 10:26:40|7099.6|7091.6|7102.4|7094.4|7102.4|7094.4|7097.4|7091.4|7
1727778410000|2024-10-01 10:26:50|7103.1|7095.1|7103.1|7095.1|7103.1|7095.1|7103.1|7095.1|0
1727778420000|2024-10-01 10:27:00|7102.9|7094.9|7102.1|7094.1|7102.9|7094.9|7102.1|7094.1|0
1727778430000|2024-10-01 10:27:10|7104.1|7092.1|7101.4|7093.4|7104.1|7094.6|7101.4|7091.6|1
1727778440000|2024-10-01 10:27:20|7100.1|7088.1|7102.4|7094.4|7102.9|7094.4|7097.9|7088.1|3
1727778450000|2024-10-01 10:27:30|7097.4|7089.4|7099.4|7087.4|7099.4|7089.4|7097.4|7087.1|18
1727778460000|2024-10-01 10:27:40|7098.9|7086.9|7097.6|7085.6|7098.9|7086.9|7097.6|7085.6|0
1727778470000|2024-10-01 10:27:50|7099.8|7087.8|7098.1|7086.1|7099.8|7087.8|7098.1|7086.1|0
1727778480000|2024-10-01 10:28:00|7098.6|7086.6|7099.6|7087.6|7099.6|7087.6|7097.8|7085.8|0
1727778490000|2024-10-01 10:28:10|7098.1|7090.1|7099.3|7087.3|7100.1|7090.3|7098.1|7086.6|0
1727778500000|2024-10-01 10:28:20|7099.6|7087.6|7100.8|7088.8|7100.8|7088.8|7099.6|7087.6|1
1727778510000|2024-10-01 10:28:30|7100.6|7088.6|7100.8|7088.8|7101.1|7089.1|7100.6|7088.6|0
1727778520000|2024-10-01 10:28:40|7101.1|7089.1|7099.3|7087.3|7101.1|7089.1|7099.3|7087.3|0
1727778530000|2024-10-01 10:28:50|7098.3|7086.3|7097.8|7085.8|7098.3|7086.3|7097.3|7085.3|0
1727778540000|2024-10-01 10:29:00|7102.8|7090.8|7107.1|7095.1|7108.6|7096.6|7102.8|7090.8|7
1727778550000|2024-10-01 10:29:10|7105.8|7093.8|7104.6|7092.6|7105.8|7093.8|7104.6|7092.6|0
1727778560000|2024-10-01 10:29:20|7104.3|7092.3|7104.3|7092.3|7104.3|7092.3|7104.3|7092.3|0
1727778570000|2024-10-01 10:29:30|7104.6|7092.6|7104.3|7092.3|7104.6|7092.6|7104.3|7092.3|0
1727778580000|2024-10-01 10:29:40|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|7103.8|7091.8|0
1727778590000|2024-10-01 10:29:50|7104.3|7092.3|7104.3|7092.3|7104.3|7092.3|7104.3|7092.3|0
1727778600000|2024-10-01 10:30:00|7104.8|7092.8|7104.6|7092.6|7104.8|7092.8|7104.6|7092.6|6
1727778610000|2024-10-01 10:30:10|7104.8|7092.8|7104.8|7092.8|7104.8|7092.8|7104.8|7092.8|0
1727778620000|2024-10-01 10:30:20|7110.1|7102.1|7118.3|7106.3|7119.1|7107.1|7110.1|7102.1|2
1727778630000|2024-10-01 10:30:30|7115.8|7103.8|7108.8|7096.8|7115.8|7103.8|7108.8|7096.8|8
1727778640000|2024-10-01 10:30:40|7108.1|7096.1|7107.8|7095.8|7108.1|7096.1|7107.8|7095.8|1
1727778650000|2024-10-01 10:30:50|7107.6|7095.6|7107.6|7095.6|7107.6|7095.6|7107.6|7095.6|0
1727778660000|2024-10-01 10:31:00|7108.3|7096.3|7108.3|7096.3|7108.3|7096.3|7107.8|7095.8|0
1727778670000|2024-10-01 10:31:10|7107.1|7095.1|7112.1|7100.1|7112.1|7100.1|7106.8|7094.8|2
1727778680000|2024-10-01 10:31:20|7111.3|7099.3|7109.3|7097.3|7111.6|7099.6|7109.3|7097.3|0
1727778700000|2024-10-01 10:31:40|7102.8|7094.8|7109.1|7097.1|7109.1|7097.1|7102.6|7092.6|3
1727778710000|2024-10-01 10:31:50|7112.6|7104.6|7118.1|7106.1|7118.1|7106.1|7112.6|7101.3|8
1727778720000|2024-10-01 10:32:00|7120.6|7108.6|7114.8|7102.8|7120.6|7108.6|7112.8|7102.6|3
1727778730000|2024-10-01 10:32:10|7115.1|7103.1|7114.8|7102.8|7115.6|7105.1|7113.1|7102.8|2
1727778740000|2024-10-01 10:32:20|7112.6|7104.6|7114.8|7102.8|7114.8|7104.6|7112.6|7102.8|0
1727778750000|2024-10-01 10:32:30|7115.8|7103.8|7118.8|7106.8|7120.3|7108.3|7115.8|7103.8|0
1727778760000|2024-10-01 10:32:40|7119.1|7107.1|7119.6|7107.6|7120.1|7108.1|7119.1|7107.1|0
1727778770000|2024-10-01 10:32:50|7119.3|7107.3|7111.3|7099.3|7119.3|7107.3|7108.8|7099.3|13
1727778780000|2024-10-01 10:33:00|7111.8|7099.8|7113.8|7101.8|7114.5|7102.5|7111.8|7099.8|1
1727778790000|2024-10-01 10:33:10|7113.3|7101.3|7113.5|7101.5|7114.5|7102.5|7113.3|7101.3|0
1727778800000|2024-10-01 10:33:20|7116.5|7104.5|7115|7103|7118.3|7106.3|7114.3|7102.3|5
1727778810000|2024-10-01 10:33:30|7115.3|7103.3|7116|7104|7116|7104|7114.5|7102.5|0
1727778820000|2024-10-01 10:33:40|7116.5|7104.5|7119.3|7107.3|7119.5|7107.5|7116.5|7104.5|1
1727778830000|2024-10-01 10:33:50|7120|7108|7119.8|7107.8|7120.3|7108.3|7119.5|7107.5|0
1727778840000|2024-10-01 10:34:00|7120.5|7108.5|7121|7109|7121|7109|7120.5|7108.5|0
1727778850000|2024-10-01 10:34:10|7120|7108|7121.5|7113.5|7121.5|7113.5|7119.5|7107.5|3
1727778860000|2024-10-01 10:34:20|7121.3|7113.3|7125.5|7113.5|7125.5|7113.5|7121.3|7112.5|1
1727778870000|2024-10-01 10:34:30|7126|7114|7124.3|7112.3|7126.3|7114.3|7121|7111.5|3
1727778880000|2024-10-01 10:34:40|7118.8|7106.8|7120.8|7108.8|7121.3|7109.3|7118.8|7106.8|3
1727778900000|2024-10-01 10:35:00|7119.8|7107.8|7116|7104|7119.8|7109.8|7115.5|7103.5|2
1727778910000|2024-10-01 10:35:10|7114.5|7106.5|7111|7103|7116.3|7106.8|7111|7101.3|8
1727778930000|2024-10-01 10:35:30|7111.3|7103.3|7111.3|7103.3|7113.5|7103.3|7111.3|7101.5|0
1727778940000|2024-10-01 10:35:40|7111.8|7099.8|7111.5|7099.5|7111.8|7099.8|7111.5|7099.5|0
1727778950000|2024-10-01 10:35:50|7111|7099|7108|7100|7111|7100|7108|7099|0
1727778960000|2024-10-01 10:36:00|7108.3|7100.3|7107|7099|7108.3|7100.3|7106|7099|0
1727778970000|2024-10-01 10:36:10|7107.5|7099.5|7107.8|7099.8|7107.8|7099.8|7107.5|7099.5|0
1727778980000|2024-10-01 10:36:20|7107.5|7099.5|7107.3|7099.3|7107.5|7099.5|7107.3|7099.3|0
1727778990000|2024-10-01 10:36:30|7107|7099|7107.3|7099.3|7107.3|7099.8|7105.8|7099|0
1727779000000|2024-10-01 10:36:40|7106|7100|7107.5|7099.5|7108.3|7100.3|7106|7098.8|0
1727779010000|2024-10-01 10:36:50|7110.8|7098.8|7107.8|7095.8|7113.5|7101.5|7107|7095|1
1727779020000|2024-10-01 10:37:00|7107.5|7095.5|7106.3|7098.3|7108.3|7098.5|7106.3|7094.5|0
1727779030000|2024-10-01 10:37:10|7107.8|7095.8|7108.5|7096.5|7109|7099.5|7105.3|7095.8|0
1727779040000|2024-10-01 10:37:20|7108.3|7096.3|7105.7|7097.7|7108.3|7097.7|7105|7095.2|0
1727779050000|2024-10-01 10:37:30|7107.5|7095.5|7107|7101|7108.2|7101|7106|7095.5|0
1727779060000|2024-10-01 10:37:40|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|0
1727779070000|2024-10-01 10:37:50|7107.2|7101.2|7109.7|7101.7|7110.2|7103.5|7107.2|7101.2|1
1727779080000|2024-10-01 10:38:00|7109.5|7101.5|7112|7104|7112|7105.2|7109.5|7101.5|1
1727779090000|2024-10-01 10:38:10|7112.5|7104.5|7111.2|7105.2|7112.7|7105.5|7111.2|7104.5|0
1727779110000|2024-10-01 10:38:30|7112.5|7104.5|7111.7|7103.7|7112.7|7104.7|7111.7|7103.7|4
1727779130000|2024-10-01 10:38:50|7110.5|7104.5|7111.7|7103.7|7111.7|7104.5|7110.2|7103.7|0
1727779140000|2024-10-01 10:39:00|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|7118.2|7106.2|1
1727779150000|2024-10-01 10:39:10|7116.7|7108.7|7117.2|7109.2|7119|7110|7116.7|7107|0
1727779160000|2024-10-01 10:39:20|7117.7|7109.7|7117.5|7109.5|7118|7110|7117.5|7109.5|0
1727779170000|2024-10-01 10:39:30|7118.2|7110.2|7119.7|7107.7|7119.7|7110.7|7118.2|7107.7|0
1727779180000|2024-10-01 10:39:40|7118|7106|7116.2|7108.2|7118|7108.2|7116|7106|2
1727779190000|2024-10-01 10:39:50|7118|7106|7116.2|7108.2|7118|7108.2|7116.2|7106|0
1727779200000|2024-10-01 10:40:00|7117.5|7105.5|7117|7105|7117.5|7105.5|7117|7105|0
1727779210000|2024-10-01 10:40:10|7115.2|7107.2|7117|7105|7117|7107.2|7115.2|7105|0
1727779220000|2024-10-01 10:40:20|7113.2|7105.2|7111.2|7103.2|7114.2|7105.2|7111.2|7102.2|0
1727779230000|2024-10-01 10:40:30|7113.7|7101.7|7113.7|7101.7|7113.7|7101.7|7113.7|7101.7|0
1727779270000|2024-10-01 10:41:10|7112.5|7100.5|7112.7|7100.7|7112.7|7100.7|7112.5|7100.5|0
1727779290000|2024-10-01 10:41:30|7113.2|7101.2|7107.5|7099.5|7113.2|7102.2|7107.5|7097.5|0
1727779300000|2024-10-01 10:41:40|7110|7098|7107.7|7099.7|7110|7099.7|7107.5|7097.7|0
1727779310000|2024-10-01 10:41:50|7110|7098|7109.5|7101.5|7110|7101.5|7108.7|7098|0
1727779320000|2024-10-01 10:42:00|7109|7101|7109|7101|7109|7101|7109|7101|0
1727779340000|2024-10-01 10:42:20|7114|7102|7114|7102|7114|7102|7114|7102|0
1727779350000|2024-10-01 10:42:30|7111.5|7103.5|7114.7|7102.7|7115|7104.5|7111|7102.7|0
1727779360000|2024-10-01 10:42:40|7113|7105|7113.4|7105.4|7116.2|7105.9|7113|7103.2|0
1727779370000|2024-10-01 10:42:50|7116.9|7104.9|7113.9|7105.9|7116.9|7105.9|7113.9|7104.7|1
1727779380000|2024-10-01 10:43:00|7116.2|7104.2|7113.9|7105.9|7116.2|7105.9|7113.9|7104.2|0
1727779390000|2024-10-01 10:43:10|7116.2|7104.2|7113.9|7105.9|7116.2|7106.2|7113.9|7104.2|1
1727779400000|2024-10-01 10:43:20|7117.2|7105.2|7119.4|7111.4|7121.2|7111.9|7115.4|7105.2|1
1727779410000|2024-10-01 10:43:30|7119.7|7111.7|7119.9|7111.9|7119.9|7113.4|7119.4|7111.7|0
1727779450000|2024-10-01 10:44:10|7119.7|7111.7|7128.2|7116.2|7128.2|7117.7|7119.2|7111.7|0
1727779460000|2024-10-01 10:44:20|7125.9|7117.9|7125.2|7117.2|7128.2|7117.9|7124.9|7116.2|0
1727779470000|2024-10-01 10:44:30|7125.4|7117.4|7128.2|7116.2|7128.4|7117.4|7124.9|7115.7|1
1727779480000|2024-10-01 10:44:40|7128.7|7116.7|7128.7|7116.7|7128.7|7116.7|7128.7|7116.7|0
1727779500000|2024-10-01 10:45:00|7128.9|7116.9|7128.9|7116.9|7128.9|7116.9|7128.9|7116.9|0
1727779510000|2024-10-01 10:45:10|7129.2|7117.2|7129.2|7117.2|7129.2|7117.2|7129.2|7117.2|0
1727779540000|2024-10-01 10:45:40|7130.4|7118.4|7130.7|7118.7|7130.7|7118.7|7130.4|7118.4|0
1727779550000|2024-10-01 10:45:50|7131.2|7119.2|7122.4|7110.4|7131.2|7119.7|7121.2|7110.4|1
1727779560000|2024-10-01 10:46:00|7123.7|7111.7|7123.9|7111.9|7123.9|7111.9|7123.7|7111.7|0
1727779570000|2024-10-01 10:46:10|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|0
1727779590000|2024-10-01 10:46:30|7120.9|7108.9|7118.4|7106.4|7120.9|7108.9|7118.4|7106.4|0
1727779600000|2024-10-01 10:46:40|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|0
1727779610000|2024-10-01 10:46:50|7118.9|7106.9|7117.4|7109.4|7120.4|7109.4|7117.4|7106.9|0
1727779620000|2024-10-01 10:47:00|7116.9|7108.9|7116.9|7108.9|7116.9|7108.9|7116.9|7108.9|0
1727779630000|2024-10-01 10:47:10|7117.2|7109.2|7118.4|7106.4|7118.4|7109.9|7115.9|7104.4|0
1727779640000|2024-10-01 10:47:20|7116.4|7104.4|7115.2|7107.2|7117.7|7109.7|7113.4|7103.2|3
1727779650000|2024-10-01 10:47:30|7114.2|7106.2|7114.7|7106.7|7116.4|7106.7|7114.2|7103.4|0
1727779660000|2024-10-01 10:47:40|7114.9|7106.9|7114.9|7106.9|7117.2|7106.9|7114.9|7105.2|0
1727779670000|2024-10-01 10:47:50|7117.2|7105.2|7115.4|7107.4|7117.2|7107.4|7115.4|7105.2|0
1727779680000|2024-10-01 10:48:00|7115.7|7107.7|7115.7|7107.7|7115.7|7107.7|7115.7|7107.7|0
1727779690000|2024-10-01 10:48:10|7116.9|7108.9|7114.4|7106.4|7116.9|7109.7|7114.4|7106.4|0
1727779700000|2024-10-01 10:48:20|7114.1|7106.1|7114.1|7106.1|7115.9|7106.9|7114.1|7103.9|0
1727779710000|2024-10-01 10:48:30|7126.1|7114.1|7125.9|7113.9|7126.1|7116.1|7124.1|7113.9|10
1727779720000|2024-10-01 10:48:40|7125.6|7113.6|7123.9|7115.9|7125.6|7115.9|7123.9|7113.6|0
1727779730000|2024-10-01 10:48:50|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|0
1727779740000|2024-10-01 10:49:00|7124.4|7112.4|7128.1|7116.1|7128.1|7116.1|7122.9|7112.4|0
1727779750000|2024-10-01 10:49:10|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|0
1727779770000|2024-10-01 10:49:30|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|0
1727779780000|2024-10-01 10:49:40|7127.9|7119.9|7127.9|7119.9|7127.9|7119.9|7127.9|7119.9|1
1727779800000|2024-10-01 10:50:00|7128.1|7120.1|7128.4|7120.4|7128.6|7120.6|7128.1|7120.1|0
1727779810000|2024-10-01 10:50:10|7129.1|7121.1|7128.6|7122.6|7129.1|7122.9|7128.4|7121.1|0
1727779830000|2024-10-01 10:50:30|7127.9|7121.9|7127.1|7115.1|7127.9|7121.9|7124.9|7115.1|1
1727779840000|2024-10-01 10:50:40|7126.9|7114.9|7126.1|7114.1|7126.9|7114.9|7125.9|7113.9|0
1727779850000|2024-10-01 10:50:50|7124.9|7112.9|7123.1|7111.1|7124.9|7112.9|7123.1|7111.1|0
1727779860000|2024-10-01 10:51:00|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|0
1727779870000|2024-10-01 10:51:10|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1727779880000|2024-10-01 10:51:20|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|0
1727779890000|2024-10-01 10:51:30|7125.4|7113.4|7124.4|7112.4|7125.4|7113.4|7124.4|7112.4|0
1727779900000|2024-10-01 10:51:40|7118.9|7106.9|7122.6|7110.6|7122.9|7110.9|7117.4|7106.9|3
1727779920000|2024-10-01 10:52:00|7122.4|7110.4|7123.4|7111.4|7123.4|7111.4|7122.4|7110.4|0
1727779930000|2024-10-01 10:52:10|7123.9|7111.9|7123.9|7111.9|7123.9|7111.9|7123.9|7111.9|0
1727779940000|2024-10-01 10:52:20|7121.4|7113.4|7121.4|7113.4|7121.4|7113.4|7121.4|7113.4|0
1727779950000|2024-10-01 10:52:30|7123.6|7111.6|7116.9|7108.9|7124.4|7112.4|7116.9|7107.4|3
1727779960000|2024-10-01 10:52:40|7116.4|7110.4|7120.4|7108.4|7120.4|7110.4|7116.4|7107.9|0
1727779970000|2024-10-01 10:52:50|7117.1|7109.1|7117.1|7109.1|7117.1|7109.1|7117.1|7109.1|0
1727779980000|2024-10-01 10:53:00|7117.4|7109.4|7117.4|7109.4|7119.6|7109.4|7117.4|7107.6|0
1727779990000|2024-10-01 10:53:10|7113.6|7101.6|7117.9|7105.9|7117.9|7105.9|7113.6|7101.6|9
1727780000000|2024-10-01 10:53:20|7115.8|7107.8|7115.8|7107.8|7115.8|7107.8|7115.8|7107.8|0
1727780010000|2024-10-01 10:53:30|7115.6|7107.6|7115.6|7107.6|7115.6|7107.6|7115.6|7107.6|0
1727780020000|2024-10-01 10:53:40|7114.8|7106.8|7112.8|7106.8|7114.8|7107.1|7112.8|7106.8|0
1727780030000|2024-10-01 10:53:50|7112.1|7106.1|7116.8|7108.8|7117.3|7109.6|7112.1|7106.1|1
1727780040000|2024-10-01 10:54:00|7115.8|7109.8|7117.1|7109.1|7117.1|7109.8|7115.6|7108.3|0
1727780050000|2024-10-01 10:54:10|7116.1|7110.1|7117.3|7109.3|7117.3|7110.1|7115.8|7109.3|0
1727780060000|2024-10-01 10:54:20|7125.8|7113.8|7124.3|7116.3|7125.8|7116.3|7124.3|7113.3|1
1727780070000|2024-10-01 10:54:30|7123.3|7111.3|7123.6|7111.6|7123.6|7111.6|7123.1|7111.1|1
1727780110000|2024-10-01 10:55:10|7122.1|7114.1|7122.1|7114.1|7122.1|7114.1|7122.1|7114.1|0
1727780120000|2024-10-01 10:55:20|7121.6|7113.6|7121.6|7113.6|7121.8|7113.8|7121.6|7113.6|0
1727780130000|2024-10-01 10:55:30|7117.1|7109.1|7119.6|7107.6|7119.6|7109.8|7117.1|7107.6|5
1727780140000|2024-10-01 10:55:40|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|7115.8|7103.8|0
1727780160000|2024-10-01 10:56:00|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|1
1727780170000|2024-10-01 10:56:10|7117.3|7105.3|7119.6|7107.6|7119.8|7108.8|7116.8|7105.3|0
1727780180000|2024-10-01 10:56:20|7120.1|7108.1|7119.3|7107.3|7120.1|7110.6|7118.6|7107.3|0
1727780190000|2024-10-01 10:56:30|7117.6|7109.6|7118.8|7110.8|7118.8|7110.8|7117.6|7109.6|0
1727780200000|2024-10-01 10:56:40|7117.1|7109.1|7116.6|7104.6|7120.3|7110.3|7114.3|7104.6|1
1727780210000|2024-10-01 10:56:50|7110.8|7104.8|7113.8|7105.8|7113.8|7105.8|7110.8|7104.1|4
1727780220000|2024-10-01 10:57:00|7114.1|7106.1|7113.8|7107.8|7114.1|7107.8|7113.8|7106.1|0
1727780230000|2024-10-01 10:57:10|7114.1|7108.1|7126.1|7114.1|7126.1|7114.3|7114.1|7108.1|9
1727780240000|2024-10-01 10:57:20|7126.6|7114.6|7126.8|7114.8|7126.8|7114.8|7126.6|7114.6|0
1727780250000|2024-10-01 10:57:30|7129.3|7117.3|7129.3|7117.3|7129.3|7117.3|7128.8|7116.8|0
1727780260000|2024-10-01 10:57:40|7126.3|7118.3|7126.3|7118.3|7126.3|7118.3|7126.3|7118.3|0
1727780290000|2024-10-01 10:58:10|7126.1|7118.1|7131.1|7119.1|7131.1|7119.1|7125.8|7113.8|1
1727780310000|2024-10-01 10:58:30|7130.6|7118.6|7130.6|7118.6|7130.6|7118.6|7130.6|7118.6|0
1727780340000|2024-10-01 10:59:00|7130.5|7118.5|7130.8|7118.8|7131|7119|7130.5|7118.5|1
1727780350000|2024-10-01 10:59:10|7130.5|7118.5|7129.5|7117.5|7130.5|7118.5|7129|7117|0
1727780380000|2024-10-01 10:59:40|7130.8|7118.8|7129.8|7117.8|7130.8|7118.8|7129.8|7117.8|0
1727780390000|2024-10-01 10:59:50|7130.5|7118.5|7127.8|7119.8|7130.5|7120|7127.8|7117.5|0
1727780400000|2024-10-01 11:00:00|7128|7120|7128|7120|7128|7120|7128|7120|0
1727780410000|2024-10-01 11:00:10|7128.3|7120.3|7128|7120|7128.3|7120.3|7128|7120|1
1727780420000|2024-10-01 11:00:20|7127.5|7119.5|7127.5|7119.5|7127.5|7119.5|7127.5|7119.5|0
1727780440000|2024-10-01 11:00:40|7128|7120|7128.3|7120.3|7128.3|7120.3|7128|7120|0
1727780460000|2024-10-01 11:01:00|7127.8|7122.3|7127.8|7119.8|7127.8|7122.3|7127.8|7119.8|1
1727780470000|2024-10-01 11:01:10|7127.3|7119.3|7127.3|7119.3|7127.3|7119.3|7127.3|7119.3|0
1727780480000|2024-10-01 11:01:20|7127.8|7119.8|7128|7120|7128|7120|7127.8|7119.8|0
1727780500000|2024-10-01 11:01:40|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|0
1727780510000|2024-10-01 11:01:50|7128.3|7120.3|7128.3|7120.3|7128.3|7120.3|7128.3|7120.3|0
1727780520000|2024-10-01 11:02:00|7128|7120|7128|7120|7128|7120|7128|7120|0
1727780540000|2024-10-01 11:02:20|7127.5|7121.5|7127.8|7121.8|7127.8|7121.8|7127.5|7121.5|0
1727780550000|2024-10-01 11:02:30|7128.5|7120.5|7128.8|7120.8|7128.8|7120.8|7128.5|7120.5|15
1727780570000|2024-10-01 11:02:50|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|0
1727780590000|2024-10-01 11:03:10|7128.8|7120.8|7129.8|7121.8|7129.8|7121.8|7128.8|7120.8|1
1727780600000|2024-10-01 11:03:20|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|0
1727780610000|2024-10-01 11:03:30|7128.8|7120.8|7128.3|7120.3|7128.8|7120.8|7128.3|7120.3|0
1727780630000|2024-10-01 11:03:50|7128.8|7120.8|7127.5|7119.5|7128.8|7120.8|7126.8|7118.8|0
1727780640000|2024-10-01 11:04:00|7127.3|7119.3|7129.3|7117.3|7129.3|7119.3|7126.8|7117.3|0
1727780650000|2024-10-01 11:04:10|7127.5|7119.5|7127|7119|7128|7120|7127|7119|0
1727780670000|2024-10-01 11:04:30|7126.7|7118.7|7125.7|7117.7|7127.7|7118.7|7125.7|7115.2|8
1727780680000|2024-10-01 11:04:40|7125|7117|7126.2|7118.2|7126.2|7118.2|7125|7117|1
1727780690000|2024-10-01 11:04:50|7129.2|7117.2|7129.2|7117.2|7129.2|7117.2|7129.2|7117.2|0
1727780700000|2024-10-01 11:05:00|7129.7|7117.7|7128.5|7120.5|7129.7|7120.5|7128|7117.7|5
1727780710000|2024-10-01 11:05:10|7129.5|7121.5|7130|7122|7130|7122.5|7128.5|7121.5|1
1727780720000|2024-10-01 11:05:20|7129.5|7123.5|7130.2|7124.2|7131.2|7124.2|7129.5|7123.2|1
1727780730000|2024-10-01 11:05:30|7130.5|7124.5|7126.5|7118.5|7130.5|7124.5|7126.5|7116.5|1
1727780740000|2024-10-01 11:05:40|7127.2|7119.2|7138.2|7126.2|7138.5|7128.2|7127.2|7118|7
1727780750000|2024-10-01 11:05:50|7138.5|7126.5|7137.2|7129.2|7139|7129.2|7137.2|7126.5|0
1727780760000|2024-10-01 11:06:00|7137.5|7129.5|7138.5|7130.5|7140.5|7130.5|7137.5|7128.5|0
1727780770000|2024-10-01 11:06:10|7141.2|7133.2|7141.5|7133.5|7141.5|7133.5|7141.2|7133.2|1
1727780780000|2024-10-01 11:06:20|7142.2|7134.2|7142.2|7134.2|7142.2|7134.2|7142.2|7134.2|1
1727780790000|2024-10-01 11:06:30|||||||||1
1727780800000|2024-10-01 11:06:40|7142.7|7134.7|7142.7|7134.7|7142.7|7134.7|7142.7|7134.7|0
1727780830000|2024-10-01 11:07:10|7142.2|7134.2|7141|7135|7142.2|7135|7141|7133.7|0
1727780840000|2024-10-01 11:07:20|7143.2|7135.2|7142.7|7134.7|7143.2|7135.2|7142.7|7134.7|0
1727780870000|2024-10-01 11:07:50|7141.2|7135.2|7140.7|7132.7|7141.2|7135.2|7140.7|7132.7|1
1727780880000|2024-10-01 11:08:00|7141|7133|7139.5|7131.5|7141|7133|7139|7131|1
1727780890000|2024-10-01 11:08:10|7140.2|7132.2|7142.2|7130.2|7142.2|7132.7|7140|7130.2|0
1727780900000|2024-10-01 11:08:20|7140.7|7134.7|7140|7132|7140.7|7134.7|7140|7132|16
1727780910000|2024-10-01 11:08:30|7139.7|7131.7|7145.7|7137.7|7149.5|7137.7|7139.7|7131.7|2
1727780920000|2024-10-01 11:08:40|7146.7|7138.7|7142|7134|7148.5|7138.7|7142|7132|1
1727780930000|2024-10-01 11:08:50|7144.7|7132.7|7146.5|7134.5|7146.5|7136.2|7142.7|7132.7|2
1727780940000|2024-10-01 11:09:00|7146.7|7134.7|7146.7|7134.7|7146.7|7134.7|7146.7|7134.7|0
1727780950000|2024-10-01 11:09:10|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|0
1727780960000|2024-10-01 11:09:20|7148|7136|7144.2|7132.2|7148|7136|7141.7|7132.2|1
1727780970000|2024-10-01 11:09:30|7143.5|7131.5|7142.9|7130.9|7143.5|7131.5|7142.2|7130.2|0
1727780980000|2024-10-01 11:09:40|7143.4|7131.4|7141.4|7133.4|7143.4|7134.2|7139.9|7131.4|0
1727780990000|2024-10-01 11:09:50|7141.7|7133.7|7141.9|7133.9|7141.9|7133.9|7141.7|7133.7|0
1727781010000|2024-10-01 11:10:10|7139.7|7133.7|7140.4|7132.4|7140.7|7133.7|7137.7|7127.2|5
1727781020000|2024-10-01 11:10:20|7141.4|7133.4|7143.9|7131.9|7143.9|7133.4|7141.4|7131.9|1
1727781030000|2024-10-01 11:10:30|7141.7|7133.7|7141.7|7133.7|7141.7|7133.7|7141.7|7133.7|0
1727781040000|2024-10-01 11:10:40|7141.2|7133.2|7141.2|7133.2|7141.2|7133.2|7141.2|7133.2|0
1727781050000|2024-10-01 11:10:50|7143.7|7131.7|7138.9|7130.9|7144.2|7134.4|7138.9|7127.9|1
1727781060000|2024-10-01 11:11:00|7139.2|7131.2|7139.9|7127.9|7140.7|7131.2|7138.9|7127.9|0
1727781070000|2024-10-01 11:11:10|7139.4|7127.4|7137.2|7129.2|7139.4|7129.2|7137.2|7127.4|1
1727781080000|2024-10-01 11:11:20|7136.2|7128.2|7136.7|7128.7|7136.7|7128.7|7136.2|7128.2|0
1727781090000|2024-10-01 11:11:30|7136.9|7128.9|7136.9|7128.9|7136.9|7128.9|7136.9|7128.9|0
1727781110000|2024-10-01 11:11:50|7136.4|7128.4|7135.2|7127.2|7136.4|7128.4|7135.2|7127.2|0
1727781120000|2024-10-01 11:12:00|7134.2|7126.2|7137.7|7125.7|7137.7|7126.2|7132.9|7122.4|1
1727781130000|2024-10-01 11:12:10|7137.2|7125.2|7135.9|7127.9|7138.9|7128.7|7135.9|7125.2|0
1727781140000|2024-10-01 11:12:20|7134.4|7126.4|7133.9|7125.9|7134.4|7126.4|7133.9|7125.9|0
1727781150000|2024-10-01 11:12:30|7131.7|7121.9|7131.7|7123.7|7131.7|7123.7|7131.7|7121.9|0
1727781160000|2024-10-01 11:12:40|7131.9|7123.9|7134.4|7126.4|7134.4|7126.4|7131.9|7123.9|1
1727781170000|2024-10-01 11:12:50|7139.7|7127.7|7142.7|7130.7|7142.7|7130.7|7139.7|7127.7|1
1727781190000|2024-10-01 11:13:10|7141.9|7129.9|7139.9|7127.9|7141.9|7129.9|7139.9|7127.9|0
1727781240000|2024-10-01 11:14:00|7139.7|7127.7|7134.9|7126.9|7139.7|7128.9|7134.9|7126.9|0
1727781250000|2024-10-01 11:14:10|7135.4|7127.4|7130.4|7122.4|7135.4|7127.4|7130.4|7122.4|1
1727781270000|2024-10-01 11:14:30|7131.2|7123.2|7132.2|7120.2|7132.2|7123.2|7130.4|7120.2|0
1727781280000|2024-10-01 11:14:40|7132.1|7120.1|7132.1|7120.1|7132.1|7120.1|7132.1|7120.1|0
1727781300000|2024-10-01 11:15:00|7130.1|7122.1|7128.1|7120.1|7131.1|7123.1|7128.1|7120.1|2
1727781310000|2024-10-01 11:15:10|7129.6|7117.6|7128.4|7116.4|7129.6|7118.1|7126.1|7116.1|0
1727781320000|2024-10-01 11:15:20|7127.4|7115.4|7124.9|7116.9|7127.6|7116.9|7124.9|7115.4|0
1727781330000|2024-10-01 11:15:30|7125.1|7117.1|7127.9|7115.9|7127.9|7117.1|7125.1|7115.9|0
1727781340000|2024-10-01 11:15:40|7127.4|7115.4|7127.4|7115.4|7127.4|7115.4|7127.4|7115.4|0
1727781360000|2024-10-01 11:16:00|7128.1|7116.1|7127.4|7115.4|7128.1|7116.1|7127.4|7115.4|0
1727781370000|2024-10-01 11:16:10|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|0
1727781380000|2024-10-01 11:16:20|7127.6|7115.6|7127.9|7119.9|7130.4|7119.9|7124.1|7115.6|2
1727781390000|2024-10-01 11:16:30|7129.1|7117.1|7129.4|7117.4|7129.4|7117.4|7129.1|7117.1|0
1727781400000|2024-10-01 11:16:40|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|0
1727781410000|2024-10-01 11:16:50|7127.9|7115.9|7129.1|7117.1|7129.1|7117.1|7127.9|7115.9|0
1727781430000|2024-10-01 11:17:10|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|7129.9|7117.9|0
1727781440000|2024-10-01 11:17:20|7128.4|7120.4|7130.1|7122.1|7130.1|7122.1|7128.1|7120.1|1
1727781450000|2024-10-01 11:17:30|7129.9|7121.9|7130.6|7122.6|7131.1|7123.9|7129.6|7121.9|1
1727781470000|2024-10-01 11:17:50|7131.4|7123.4|7130.6|7122.6|7131.6|7123.6|7130.6|7122.6|0
1727781480000|2024-10-01 11:18:00|7129.1|7123.1|7125.6|7117.6|7129.1|7123.1|7125.1|7117.6|1
1727781490000|2024-10-01 11:18:10|7124.9|7116.9|7115.4|7107.4|7124.9|7116.9|7115.4|7106.6|1
1727781500000|2024-10-01 11:18:20|7115.6|7107.6|7115.4|7103.4|7117.9|7107.6|7115.1|7103.1|1
1727781510000|2024-10-01 11:18:30|7114.4|7102.4|7110.6|7098.6|7115.1|7103.1|7108.6|7098.1|19
1727781520000|2024-10-01 11:18:40|7113.1|7101.1|7113.6|7101.6|7115.4|7103.4|7113.1|7101.1|1
1727781530000|2024-10-01 11:18:50|7114.1|7102.1|7113.6|7105.6|7117.9|7105.9|7112.4|7101.9|1
1727781540000|2024-10-01 11:19:00|7113.1|7105.1|7109.1|7101.1|7113.1|7105.1|7109.1|7101.1|1
1727781550000|2024-10-01 11:19:10|7108.9|7100.9|7108.9|7100.9|7108.9|7100.9|7108.6|7100.6|0
1727781570000|2024-10-01 11:19:30|7111.4|7099.4|7111.4|7099.4|7111.4|7099.4|7111.4|7099.4|0
1727781600000|2024-10-01 11:20:00|7111.3|7099.3|7112.6|7100.6|7112.6|7100.6|7111.3|7099.3|0
1727781610000|2024-10-01 11:20:10|7111.8|7099.8|7111.6|7099.6|7111.8|7099.8|7111.6|7099.6|0
1727781620000|2024-10-01 11:20:20|7108.8|7100.8|7107.6|7099.6|7108.8|7100.8|7107.6|7099.6|0
1727781630000|2024-10-01 11:20:30|7107.3|7099.3|7107.3|7099.3|7107.3|7099.3|7107.3|7099.3|0
1727781670000|2024-10-01 11:21:10|7107.1|7099.1|7106.8|7098.8|7107.1|7099.1|7106.8|7098.8|0
1727781680000|2024-10-01 11:21:20|7105.3|7097.3|7106.6|7098.6|7106.6|7098.6|7105.3|7097.3|2
1727781690000|2024-10-01 11:21:30|7109.1|7097.1|7105.8|7097.8|7109.1|7098.3|7105.8|7097.1|0
1727781700000|2024-10-01 11:21:40|7106.8|7094.8|7105.8|7093.8|7106.8|7095.3|7103.3|7093.6|1
1727781710000|2024-10-01 11:21:50|7108.3|7096.3|7110.8|7098.8|7111.1|7099.1|7108.3|7096.3|1
1727781720000|2024-10-01 11:22:00|7110.3|7098.3|7106.3|7098.3|7110.3|7098.3|7106.3|7096.6|0
1727781730000|2024-10-01 11:22:10|7108.3|7096.3|7106.8|7098.8|7108.3|7098.8|7106.3|7096.3|0
1727781740000|2024-10-01 11:22:20|7106.3|7098.3|7106.1|7098.1|7106.3|7098.3|7106.1|7098.1|0
1727781750000|2024-10-01 11:22:30|7105.6|7097.6|7104.6|7096.6|7105.6|7097.6|7104.6|7096.6|0
1727781760000|2024-10-01 11:22:40|7107.1|7095.1|7107.1|7095.1|7108.1|7096.1|7107.1|7095.1|0
1727781770000|2024-10-01 11:22:50|7108.1|7096.1|7108.1|7096.1|7108.1|7096.1|7108.1|7096.1|0
1727781780000|2024-10-01 11:23:00|7105.3|7097.3|7107.1|7095.1|7107.1|7097.3|7105.3|7095.1|0
1727781790000|2024-10-01 11:23:10|7108.1|7096.1|7108.1|7096.1|7108.1|7096.1|7108.1|7096.1|0
1727781800000|2024-10-01 11:23:20|7109.3|7097.3|7109.8|7097.8|7109.8|7097.8|7109.3|7097.3|0
1727781810000|2024-10-01 11:23:30|7110.1|7098.1|7110.1|7098.1|7110.1|7098.1|7110.1|7098.1|0
1727781820000|2024-10-01 11:23:40|7110.3|7098.3|7110.3|7098.3|7110.3|7098.3|7110.3|7098.3|0
1727781840000|2024-10-01 11:24:00|7110.6|7098.6|7112.1|7100.1|7112.1|7100.1|7110.6|7098.6|0
1727781850000|2024-10-01 11:24:10|7111.8|7099.8|7111.8|7099.8|7111.8|7099.8|7111.8|7099.8|0
1727781880000|2024-10-01 11:24:40|7111.3|7099.3|7108.8|7100.8|7111.3|7100.8|7108.8|7099.3|0
1727781890000|2024-10-01 11:24:50|7111.3|7099.3|7108.8|7100.8|7111.3|7100.8|7108.8|7099.3|0
1727781910000|2024-10-01 11:25:10|7106.8|7098.8|7105.8|7097.8|7108.6|7098.8|7105.8|7096.5|0
1727781920000|2024-10-01 11:25:20|7103.8|7095.8|7105.3|7093.3|7105.3|7095.8|7103|7093.3|0
1727781930000|2024-10-01 11:25:30|7105.5|7093.5|7103.8|7095.8|7105.5|7095.8|7103.8|7093.5|0
1727781940000|2024-10-01 11:25:40|7103.5|7095.5|7103.5|7095.5|7103.5|7095.5|7103.5|7095.5|0
1727781950000|2024-10-01 11:25:50|7102|7096|7102|7096|7102|7096|7102|7096|0
1727781960000|2024-10-01 11:26:00|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|0
1727781970000|2024-10-01 11:26:10|7103.3|7095.3|7103|7095|7103.3|7095.3|7103|7095|0
1727781980000|2024-10-01 11:26:20|7103.8|7095.8|7103|7095|7103.8|7095.8|7103|7095|0
1727782000000|2024-10-01 11:26:40|7104|7096|7104|7096|7104|7096|7104|7096|0
1727782010000|2024-10-01 11:26:50|7102.5|7096.5|7103.8|7095.8|7103.8|7096.5|7102.5|7095.5|0
1727782030000|2024-10-01 11:27:10|7102|7096|7097.8|7091.8|7102|7096|7097.8|7089.8|1
1727782040000|2024-10-01 11:27:20|7099.5|7091.5|7099.8|7087.8|7099.8|7091.5|7098.8|7087.8|0
1727782050000|2024-10-01 11:27:30|7100.3|7088.3|7100.3|7088.3|7100.3|7088.3|7100|7088|0
1727782060000|2024-10-01 11:27:40|7096.8|7088.8|7096.8|7088.8|7096.8|7088.8|7096.8|7088.8|0
1727782070000|2024-10-01 11:27:50|7096.5|7088.5|7098.5|7086.5|7098.5|7088.5|7096|7086.5|0
1727782080000|2024-10-01 11:28:00|7098.8|7086.8|7098.8|7090.8|7099.5|7090.8|7096.3|7086.5|0
1727782090000|2024-10-01 11:28:10|7100.5|7092.5|7105.5|7093.5|7107.3|7095.3|7100.5|7092.5|2
1727782100000|2024-10-01 11:28:20|7102.3|7094.3|7102|7094|7102.3|7094.5|7100.5|7094|0
1727782110000|2024-10-01 11:28:30|7100||7100||7100||7100||0
1727782120000|2024-10-01 11:28:40|7099.8|7093.8|7100.3|7094.3|7100.3|7094.3|7099.8|7093.8|1
1727782140000|2024-10-01 11:29:00|7101|7089|7099.3|7091.3|7101|7091.3|7099.3|7089|1
1727782160000|2024-10-01 11:29:20|7100.5|7088.5|7100.5|7088.5|7100.5|7088.5|7100.5|7088.5|0
1727782170000|2024-10-01 11:29:30|7098.8|7090.8|7102.8|7090.8|7102.8|7090.8|7098.8|7090.3|1
1727782200000|2024-10-01 11:30:00|7102.3|7090.3|7102|7090|7102.3|7090.3|7101.8|7089.8|0
1727782210000|2024-10-01 11:30:10|7101.8|7089.8|7103.3|7091.3|7103.5|7091.5|7101.8|7089.8|0
1727782220000|2024-10-01 11:30:20|7103.5|7091.5|7107|7099|7109.3|7100.3|7103.3|7091.3|1
1727782230000|2024-10-01 11:30:30|7108.7|7096.7|7108.7|7096.7|7108.7|7096.7|7108.7|7096.7|0
1727782240000|2024-10-01 11:30:40|7106.2|7098.2|7110|7098|7110|7098.2|7106.2|7098|0
1727782250000|2024-10-01 11:30:50|7108.2|7100.2|7110.5|7098.5|7110.5|7100.2|7108.2|7098.5|0
1727782260000|2024-10-01 11:31:00|7110.7|7098.7|7113.2|7101.2|7113.5|7101.5|7110.7|7098.7|1
1727782270000|2024-10-01 11:31:10|7113|7101|7113|7101|7113|7101|7113|7101|0
1727782280000|2024-10-01 11:31:20|7113.2|7101.2|7112.7|7100.7|7113.2|7101.2|7112.7|7100.7|0
1727782320000|2024-10-01 11:32:00|7110.2|7102.2|7107.5|7095.5|7114|7102.2|7107.5|7095.5|2
1727782330000|2024-10-01 11:32:10|7107.2|7095.2|7108|7096|7108|7096|7106.7|7094.7|0
1727782340000|2024-10-01 11:32:20|7107.5|7095.5|7107.5|7095.5|7108.2|7096.2|7107.5|7095.5|0
1727782350000|2024-10-01 11:32:30|7106.5|7094.5|7105|7093|7106.5|7094.5|7105|7093|0
1727782360000|2024-10-01 11:32:40|7105.2|7093.2|7105.5|7093.5|7105.5|7093.5|7105.2|7093.2|1
1727782370000|2024-10-01 11:32:50|7106|7094|7106|7094|7106|7094|7105.7|7093.7|0
1727782380000|2024-10-01 11:33:00|7106.2|7094.2|7109.5|7097.5|7109.5|7099.7|7106.2|7094.2|0
1727782390000|2024-10-01 11:33:10|7107.5|7099.5|7110|7098|7110|7099.7|7107.5|7097.2|0
1727782420000|2024-10-01 11:33:40|7108.2|7096.2|7105|7097|7108.2|7097.7|7104.5|7096.2|2
1727782430000|2024-10-01 11:33:50|7104.5|7098.5|7104.7|7096.7|7105.7|7099|7104.5|7096.7|1
1727782440000|2024-10-01 11:34:00|7105|7097|7104.7|7096.7|7105|7098|7104|7096.5|0
1727782450000|2024-10-01 11:34:10|7105|7097|7109.2|7097.2|7111.5|7100.5|7105|7097|3
1727782470000|2024-10-01 11:34:30|7108.7|7096.7|7108.7|7096.7|7109.5|7098.2|7106.2|7096.5|0
1727782490000|2024-10-01 11:34:50|7107|7095|7102.7|7094.7|7107|7095.5|7102.7|7093.7|0
1727782500000|2024-10-01 11:35:00|7103.5|7095.5|7104.5|7096.5|7104.5|7096.5|7103.5|7095.5|0
1727782510000|2024-10-01 11:35:10|7105.5|7097.5|7106.2|7098.2|7106.2|7098.7|7104|7097.5|0
1727782530000|2024-10-01 11:35:30|7105.7|7097.7|7105.7|7097.7|7105.7|7097.7|7105.7|7097.7|0
1727782540000|2024-10-01 11:35:40|7106|7098|7106|7098|7106|7098|7106|7098|0
1727782550000|2024-10-01 11:35:50|7105.9|7097.9|7101.9|7093.9|7105.9|7097.9|7101.7|7091.2|3
1727782560000|2024-10-01 11:36:00|7102.2|7094.2|7104.7|7092.7|7105.2|7094.7|7102.2|7092.2|0
1727782570000|2024-10-01 11:36:10|7105.2|7093.2|7105.7|7093.7|7105.7|7093.7|7105.2|7093.2|0
1727782580000|2024-10-01 11:36:20|7105.4|7093.4|7105.7|7093.7|7105.7|7093.7|7105.2|7093.2|0
1727782590000|2024-10-01 11:36:30|7107.9|7095.9|7106.2|7094.2|7107.9|7095.9|7105.7|7093.7|1
1727782600000|2024-10-01 11:36:40|7105.7|7093.7|7105.4|7097.4|7106.2|7097.4|7103.4|7093.7|0
1727782610000|2024-10-01 11:36:50|7104.7|7096.7|7105.7|7097.7|7105.7|7097.7|7104.7|7096.7|0
1727782620000|2024-10-01 11:37:00|7104.9|7096.9|7100.4|7094.4|7104.9|7096.9|7100.4|7094.4|2
1727782630000|2024-10-01 11:37:10|7101.9|7093.9|7100.4|7094.4|7101.9|7094.4|7100.4|7093.9|0
1727782640000|2024-10-01 11:37:20|7101.9|7093.9|7097.7|7089.7|7101.9|7094.9|7096.2|7089.7|1
1727782650000|2024-10-01 11:37:30|7097.9|7089.9|7097.2|7089.2|7098.4|7090.7|7096.7|7086.2|1
1727782660000|2024-10-01 11:37:40|7098.9|7086.9|7097.9|7085.9|7098.9|7088.2|7096.2|7085.4|0
1727782680000|2024-10-01 11:38:00|7097.7|7085.7|7100.4|7092.4|7101.2|7092.4|7096.9|7084.9|2
1727782690000|2024-10-01 11:38:10|7100.2|7092.2|7100.9|7092.9|7100.9|7092.9|7100.2|7092.2|0
1727782700000|2024-10-01 11:38:20|7100.4|7092.4|7100.9|7092.9|7100.9|7092.9|7099.9|7091.9|0
1727782710000|2024-10-01 11:38:30|7100.7|7092.7|7102.9|7090.9|7103.2|7095.2|7100.4|7090.9|1
1727782720000|2024-10-01 11:38:40|7101.2|7093.2|7101.2|7093.2|7101.2|7093.2|7101.2|7093.2|0
1727782740000|2024-10-01 11:39:00|7099.4|7091.4|7099.4|7091.4|7099.4|7091.4|7099.4|7091.4|0
1727782750000|2024-10-01 11:39:10|7100.4|7092.4|7100.2|7092.2|7100.4|7092.4|7100.2|7092.2|0
1727782760000|2024-10-01 11:39:20|7099.7|7091.7|7099.7|7091.7|7099.7|7091.7|7099.7|7091.7|0
1727782770000|2024-10-01 11:39:30|7100.2|7092.2|7100.2|7092.2|7100.2|7092.2|7100.2|7092.2|0
1727782780000|2024-10-01 11:39:40|7102.7|7090.7|7099.4|7091.4|7102.7|7091.4|7099.4|7090.7|0
1727782790000|2024-10-01 11:39:50|7100.2|7092.2|7100.2|7092.2|7102.4|7092.7|7100.2|7090.4|0
1727782800000|2024-10-01 11:40:00|7099.7|7091.7|7105.7|7093.7|7105.7|7093.7|7099.7|7091.4|0
1727782810000|2024-10-01 11:40:10|7104.7|7096.7|7109.4|7101.4|7111.7|7101.4|7104.4|7096.4|0
1727782830000|2024-10-01 11:40:30|7109.2|7101.2|7109.2|7101.2|7109.2|7101.2|7109.2|7101.2|0
1727782860000|2024-10-01 11:41:00|7105.4|7093.4|7104.6|7096.6|7105.7|7096.6|7103.4|7093.4|1
1727782870000|2024-10-01 11:41:10|7105.1|7097.1|7104.4|7096.4|7106.9|7097.1|7104.4|7094.9|0
1727782880000|2024-10-01 11:41:20|7107.6|7095.6|7107.6|7095.6|7107.6|7095.6|7107.6|7095.6|0
1727782900000|2024-10-01 11:41:40|7107.9|7095.9|7107.9|7095.9|7107.9|7095.9|7107.9|7095.9|0
1727782910000|2024-10-01 11:41:50|7106.9|7098.9|7107.1|7099.1|7107.1|7099.1|7106.9|7098.9|0
1727782930000|2024-10-01 11:42:10|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|0
1727782940000|2024-10-01 11:42:20|7106.6|7098.6|7107.4|7099.4|7107.4|7099.4|7106.6|7098.6|0
1727782950000|2024-10-01 11:42:30|7106.4|7098.4|7107.1|7099.1|7107.1|7099.1|7105.1|7098.1|0
1727782960000|2024-10-01 11:42:40|7105.4|7099.4|7103.9|7095.9|7105.4|7099.4|7103.9|7095.9|2
1727782970000|2024-10-01 11:42:50|7104.6|7092.6|7102.9|7094.9|7105.1|7094.9|7102.9|7092.6|0
1727782990000|2024-10-01 11:43:10|7105.1|7093.1|7102.4|7094.4|7105.1|7094.9|7102.4|7092.4|0
1727783000000|2024-10-01 11:43:20|7103.1|7095.1|7103.1|7095.1|7103.1|7095.1|7103.1|7095.1|0
1727783010000|2024-10-01 11:43:30|7107.4|7095.4|7107.4|7095.4|7107.4|7095.4|7107.4|7095.4|0
1727783020000|2024-10-01 11:43:40|7108.4|7096.4|7109.6|7097.6|7109.6|7098.4|7106.4|7096.4|0
1727783030000|2024-10-01 11:43:50|7108.9|7096.9|7108.6|7096.6|7108.9|7096.9|7107.9|7095.9|0
1727783040000|2024-10-01 11:44:00|7105.9|7097.9|7103.4|7095.4|7107.1|7097.9|7103.4|7095.1|0
1727783050000|2024-10-01 11:44:10|7104.9|7096.9|7107.4|7099.4|7108.9|7099.4|7104.9|7096.6|1
1727783070000|2024-10-01 11:44:30|7109.6|7097.6|7110.6|7098.6|7110.6|7098.6|7109.6|7097.6|0
1727783080000|2024-10-01 11:44:40|7110.9|7098.9|7104.6|7092.6|7110.9|7098.9|7104.6|7092.6|1
1727783090000|2024-10-01 11:44:50|7105.4|7093.4|7106.4|7094.4|7106.4|7096.1|7103.9|7093.4|0
1727783100000|2024-10-01 11:45:00|7104.1|7096.1|7108.1|7100.1|7109.1|7101.1|7104.1|7094.4|0
1727783120000|2024-10-01 11:45:20|7109.1|7101.1|7111.4|7099.4|7111.4|7101.1|7109.1|7099.4|0
1727783140000|2024-10-01 11:45:40|7109.9|7101.9|7108.6|7100.6|7111.4|7101.9|7108.6|7099.1|0
1727783150000|2024-10-01 11:45:50|7111.1|7099.1|7110.4|7098.4|7111.1|7099.1|7110.4|7098.4|0
1727783160000|2024-10-01 11:46:00|7110.6|7098.6|7104.1|7096.1|7110.9|7100.1|7104.1|7095.1|0
1727783170000|2024-10-01 11:46:10|7106.4|7094.4|7103.4|7095.4|7106.4|7095.4|7103.4|7094.1|0
1727783190000|2024-10-01 11:46:30|7103.3|7095.3|7103.3|7095.3|7103.3|7095.3|7103.3|7095.3|0
1727783200000|2024-10-01 11:46:40|7106.1|7094.1|7106.6|7094.6|7106.6|7094.6|7106.1|7094.1|0
1727783210000|2024-10-01 11:46:50|7103.8|7095.8|7103.8|7095.8|7103.8|7095.8|7103.8|7095.8|0
1727783220000|2024-10-01 11:47:00|7101.1|7089.1|7101.1|7089.1|7101.1|7090.8|7098.8|7087.6|3
1727783230000|2024-10-01 11:47:10|7101.3|7089.3|7101.3|7089.3|7101.3|7089.3|7101.3|7089.3|0
1727783250000|2024-10-01 11:47:30|7098.1|7090.1|7098.1|7090.1|7098.1|7090.1|7098.1|7090.1|0
1727783260000|2024-10-01 11:47:40|7101.1|7089.1|7104.1|7092.1|7104.8|7092.8|7101.1|7089.1|0
1727783270000|2024-10-01 11:47:50|7101.6|7093.6|7104.1|7092.1|7104.1|7093.6|7101.6|7092.1|0
1727783280000|2024-10-01 11:48:00|7103.1|7095.1|7103.1|7095.1|7103.1|7095.1|7103.1|7095.1|0
1727783300000|2024-10-01 11:48:20|7104.3|7092.3|7102.8|7090.8|7104.3|7093.8|7101.8|7090.6|0
1727783310000|2024-10-01 11:48:30|7100.1|7092.1|7100.1|7092.1|7100.1|7092.1|7100.1|7092.1|0
1727783320000|2024-10-01 11:48:40|7099.6|7091.6|7101.8|7089.8|7101.8|7091.6|7099.6|7089.8|0
1727783330000|2024-10-01 11:48:50|7099.6|7091.6|7102.3|7090.3|7102.3|7091.8|7099.6|7089.8|0
1727783340000|2024-10-01 11:49:00|7099.8|7091.8|7102.1|7090.1|7102.3|7091.8|7099.8|7090.1|0
1727783350000|2024-10-01 11:49:10|7101.3|7089.3|7101.1|7089.1|7101.3|7089.3|7101.1|7089.1|0
1727783360000|2024-10-01 11:49:20|7097.8|7089.8|7101.1|7089.1|7101.1|7089.8|7097.8|7089.1|0
1727783370000|2024-10-01 11:49:30|7101.3|7089.3|7101.3|7089.3|7102.3|7091.1|7099.1|7089.3|0
1727783380000|2024-10-01 11:49:40|7101.6|7089.6|7104.6|7096.6|7107.3|7096.8|7101.3|7089.3|5
1727783390000|2024-10-01 11:49:50|7106.6|7094.6|7106.6|7094.6|7106.6|7094.6|7106.6|7094.6|0
1727783400000|2024-10-01 11:50:00|7103.8|7095.8|7101.1|7095.1|7103.8|7095.8|7101.1|7095.1|0
1727783410000|2024-10-01 11:50:10|7102.3|7090.3|7099.8|7087.8|7102.3|7090.8|7098.8|7087.1|3
1727783420000|2024-10-01 11:50:20|7099.1|7087.1|7099.3|7087.3|7099.3|7088.8|7096.8|7087.1|1
1727783430000|2024-10-01 11:50:30|7101.6|7093.6|7099.6|7093.6|7101.8|7094.6|7099.6|7093.3|2
1727783440000|2024-10-01 11:50:40|7099.8|7093.8|7100.1|7094.1|7100.3|7094.3|7099.6|7093.6|0
1727783450000|2024-10-01 11:50:50|7100.6|7094.6|7099.6|7091.6|7100.8|7094.8|7099.6|7091.6|3
1727783460000|2024-10-01 11:51:00|7099.1|7091.1|7094.3|7086.3|7101.1|7091.1|7093.8|7085.8|1
1727783470000|2024-10-01 11:51:10|7094.6|7086.6|7096.3|7088.3|7096.3|7088.3|7094.6|7086.6|4
1727783480000|2024-10-01 11:51:20|7096.1|7088.1|7096.6|7088.6|7096.6|7089.3|7095.3|7087.8|1
1727783490000|2024-10-01 11:51:30|7096.1|7088.1|7094.6|7088.6|7096.1|7088.6|7094.6|7087.6|0
1727783500000|2024-10-01 11:51:40|7094.3|7088.3|7095.1|7089.1|7095.1|7089.1|7094.3|7088.3|0
1727783510000|2024-10-01 11:51:50|7096.3|7088.3|7096.3|7088.3|7096.8|7088.8|7096.3|7088.3|0
1727783520000|2024-10-01 11:52:00|7096.8|7088.8|7096.3|7088.3|7096.8|7089|7094.8|7088|0
1727783530000|2024-10-01 11:52:10|7094.3|7087.3|7097|7089|7099.3|7089|7093.3|7087|0
1727783540000|2024-10-01 11:52:20|7096.5|7088.5|7096.3|7088.3|7096.5|7088.5|7096.3|7088.3|0
1727783550000|2024-10-01 11:52:30|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|0
1727783560000|2024-10-01 11:52:40|7095.5|7087.5|7094|7086|7095.5|7087.5|7094|7086|0
1727783570000|2024-10-01 11:52:50|7093.8|7085.8|7094|7086|7094|7086|7093|7085|0
1727783590000|2024-10-01 11:53:10|7092.5|7084.5|7091.8|7083.8|7093.3|7085.3|7090.5|7083.3|10
1727783600000|2024-10-01 11:53:20|7091.3|7083.3|7090.3|7078.3|7091.8|7085.3|7090.3|7078.3|13
1727783610000|2024-10-01 11:53:30|7088|7080|7087.8|7079.8|7088.5|7080.5|7086.5|7078.5|5
1727783620000|2024-10-01 11:53:40|7087|7081|7087|7081|7087|7081|7087|7081|0
1727783630000|2024-10-01 11:53:50|7087.8|7079.8|7087|7081|7087.8|7081|7087|7079.8|0
1727783640000|2024-10-01 11:54:00|7087.3|7081.3|7091.8|7083.8|7096.3|7085|7087.3|7081.3|8
1727783650000|2024-10-01 11:54:10|7093.3|7081.3|7093.3|7081.3|7093.3|7081.3|7093.3|7081.3|2
1727783660000|2024-10-01 11:54:20|7090|7082|7092|7080|7092|7082|7089.8|7080|1
1727783670000|2024-10-01 11:54:30|7092.3|7080.3|7090|7082|7092.3|7082|7090|7080.3|0
1727783680000|2024-10-01 11:54:40|7087.5|7079.5|7085|7077|7087.5|7079.5|7084.5|7076.5|0
1727783690000|2024-10-01 11:54:50|7085.5|7077.5|7084|7076|7086.5|7077.8|7084|7074.5|0
1727783700000|2024-10-01 11:55:00|7083.8|7075.8|7082.5|7074.5|7083.8|7075.8|7082.5|7074.5|0
1727783730000|2024-10-01 11:55:30|7080.8|7072.8|7081.8|7073.8|7084.8|7073.8|7080.8|7072.5|4
1727783740000|2024-10-01 11:55:40|7080.8|7072.8|7082.8|7074.8|7085.3|7077.3|7079|7071|5
1727783750000|2024-10-01 11:55:50|7083|7077|7082|7076|7084|7077|7082|7075.3|0
1727783760000|2024-10-01 11:56:00|7083.5|7075.5|7083.5|7075.5|7086|7075.8|7083.5|7074|0
1727783770000|2024-10-01 11:56:10|7085.8|7073.8|7087.8|7075.8|7087.8|7077.5|7083.5|7073.8|0
1727783780000|2024-10-01 11:56:20|7085.5|7077.5|7085.5|7077.5|7087|7077.5|7084.8|7074.5|0
1727783790000|2024-10-01 11:56:30|7087.3|7075.3|7087.3|7075.3|7087.3|7077.5|7085.5|7075.3|0
1727783800000|2024-10-01 11:56:40|7084|7076|7085.5|7077.5|7087|7078|7084|7074.5|2
1727783810000|2024-10-01 11:56:50|7087.3|7075.3|7087|7075|7087.3|7077.3|7085.3|7075|0
1727783820000|2024-10-01 11:57:00|7086.5|7074.5|7081.3|7073.3|7086.8|7074.8|7081.3|7073.3|2
1727783830000|2024-10-01 11:57:10|7082.5|7074.5|7082.5|7074.5|7082.5|7074.5|7082.5|7074.5|0
1727783840000|2024-10-01 11:57:20|7083|7075|7086.7|7074.7|7086.7|7077|7083|7073.5|0
1727783850000|2024-10-01 11:57:30|7083|7075|7083|7075|7083|7075|7083|7075|2
1727783860000|2024-10-01 11:57:40|7082.5|7076.5|7086.2|7074.2|7086.2|7076.5|7082.5|7074.2|1
1727783870000|2024-10-01 11:57:50|7086.7|7074.7|7086.5|7074.5|7087|7075|7086.5|7074.5|0
1727783880000|2024-10-01 11:58:00|7086.2|7074.2|7085.7|7077.7|7086.2|7077.7|7083.5|7073.2|1
1727783890000|2024-10-01 11:58:10|7085.2|7077.2|7084.2|7076.2|7087.2|7077.7|7084.2|7075.2|0
1727783900000|2024-10-01 11:58:20|7087.2|7075.2|7089.5|7077.5|7089.5|7078.7|7086.2|7075.2|1
1727783910000|2024-10-01 11:58:30|7088|7076|7086.5|7078.5|7089|7078.5|7086.5|7076|3
1727783920000|2024-10-01 11:58:40|7086.2|7078.2|7086.2|7078.2|7086.2|7078.2|7086.2|7078.2|0
1727783930000|2024-10-01 11:58:50|7087.5|7075.5|7078.7|7066.7|7088.2|7076.2|7078.7|7066.7|0
1727783940000|2024-10-01 11:59:00|7079|7067|7079.5|7067.5|7079.5|7067.5|7079|7067|1
1727783950000|2024-10-01 11:59:10|7079.7|7067.7|7079.7|7067.7|7079.7|7067.7|7079.7|7067.7|0
1727783970000|2024-10-01 11:59:30|7079.2|7067.2|7080|7068|7080|7068|7079.2|7067.2|0
1727783990000|2024-10-01 11:59:50|7079.5|7067.5|7081|7069|7081|7069|7079.5|7067.5|1
1727784000000|2024-10-01 12:00:00|7082|7070|7084.5|7072.5|7084.5|7072.5|7079|7067|19
1727784010000|2024-10-01 12:00:10|7084.7|7072.7|7085.2|7073.2|7085.2|7073.2|7084.7|7072.7|0
1727784020000|2024-10-01 12:00:20|7087|7075|7090.5|7084.5|7091.2|7084.5|7083.7|7075|4
1727784030000|2024-10-01 12:00:30|7091|7085|7095|7083|7100|7088|7091|7083|11
1727784040000|2024-10-01 12:00:40|7095.2|7083.2|7095.2|7083.2|7095.2|7083.2|7095.2|7083.2|0
1727784050000|2024-10-01 12:00:50|7095|7083|7094.7|7082.7|7095.2|7083.2|7094|7082|1
1727784060000|2024-10-01 12:01:00|7095.2|7083.2|7088.7|7076.7|7096.5|7088.5|7088.7|7076.7|9
1727784070000|2024-10-01 12:01:10|7088.2|7076.2|7088.2|7076.2|7088.2|7076.2|7087.5|7075.5|0
1727784080000|2024-10-01 12:01:20|7096.5|7084.5|7096|7084|7096.5|7084.5|7096|7084|2
1727784090000|2024-10-01 12:01:30|7095.5|7083.5|7103|7091|7103.2|7092.7|7095.5|7083.5|5
1727784100000|2024-10-01 12:01:40|7103.5|7091.5|7101.5|7093.5|7104.5|7093.5|7101.5|7091.5|3
1727784110000|2024-10-01 12:01:50|7101.7|7093.7|7096|7084|7101.7|7093.7|7096|7084|12
1727784120000|2024-10-01 12:02:00|7095.7|7083.7|7093.7|7081.7|7095.7|7083.7|7093.7|7081.7|1
1727784130000|2024-10-01 12:02:10|7094.2|7082.2|7094.5|7082.5|7094.5|7082.5|7094.2|7082.2|0
1727784140000|2024-10-01 12:02:20|7094.2|7082.2|7091.9|7079.9|7094.2|7082.2|7091.7|7079.7|1
1727784150000|2024-10-01 12:02:30|7092.2|7080.2|7092.4|7080.4|7092.4|7082.7|7090.7|7080.2|0
1727784160000|2024-10-01 12:02:40|7096.2|7084.2|7100.9|7088.9|7101.9|7090.7|7096.2|7084.2|1
1727784170000|2024-10-01 12:02:50|7099.2|7091.2|7107.4|7095.4|7112.2|7101.7|7099.2|7091.2|8
1727784180000|2024-10-01 12:03:00|7111.9|7099.9|7107.7|7095.7|7112.7|7100.7|7107.7|7095.7|8
1727784190000|2024-10-01 12:03:10|7104.4|7092.4|7101.2|7093.2|7104.4|7093.7|7101.2|7091.9|5
1727784210000|2024-10-01 12:03:30|7101.7|7089.7|7101.7|7089.7|7101.7|7089.7|7101.7|7089.7|0
1727784220000|2024-10-01 12:03:40|7099.7|7087.7|7097.9|7085.9|7099.7|7087.7|7097.9|7085.9|2
1727784230000|2024-10-01 12:03:50|7097.4|7085.4|7097.2|7085.2|7097.4|7085.4|7097.2|7085.2|1
1727784240000|2024-10-01 12:04:00|7096.9|7084.9|7096.7|7084.7|7096.9|7084.9|7096.7|7084.7|0
1727784260000|2024-10-01 12:04:20|7097.2|7085.2|7097.2|7085.2|7097.2|7085.2|7097.2|7085.2|0
1727784270000|2024-10-01 12:04:30|7097.4|7085.4|7100.7|7088.7|7102.7|7090.7|7095.7|7085.4|2
1727784280000|2024-10-01 12:04:40|7100.2|7088.2|7106.7|7094.7|7108.2|7099.4|7099.7|7087.7|4
1727784290000|2024-10-01 12:04:50|7105.2|7093.2|7103.2|7091.2|7105.2|7093.2|7102.9|7090.9|9
1727784300000|2024-10-01 12:05:00|7102.7|7090.7|7101.9|7089.9|7102.7|7091.7|7099.7|7089.9|0
1727784310000|2024-10-01 12:05:10|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|0
1727784320000|2024-10-01 12:05:20|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|7101.9|7089.9|4
1727784330000|2024-10-01 12:05:30|7102.2|7090.2|7106.9|7094.9|7106.9|7094.9|7099.9|7087.9|4
1727784340000|2024-10-01 12:05:40|7107.4|7095.4|7107.4|7095.4|7107.4|7095.4|7107.4|7095.4|2
1727784350000|2024-10-01 12:05:50||7099.4||7099.4||7099.4||7099.4|1
1727784360000|2024-10-01 12:06:00|7107.9|7099.9|7111.2|7103.2|7111.4|7103.4|7106.7|7098.9|10
1727784370000|2024-10-01 12:06:10|7109.4|7103.4|7108.4|7100.4|7109.4|7103.4|7108.2|7100.2|1
1727784380000|2024-10-01 12:06:20|7108.2|7100.2|7108.2|7100.2|7108.2|7100.2|7108.2|7100.2|0
1727784390000|2024-10-01 12:06:30|7109.7|7097.7|7106.7|7098.7|7109.7|7099.2|7106.7|7097.7|1
1727784400000|2024-10-01 12:06:40|7106.4|7098.4|7098.4|7086.4|7106.4|7098.4|7097.9|7085.9|3
1727784410000|2024-10-01 12:06:50|7095.9|7083.9|7095.4|7083.4|7095.9|7083.9|7095.4|7083.4|1
1727784420000|2024-10-01 12:07:00|7095.7|7083.7|7100.4|7088.4|7100.4|7088.4|7090.4|7082.9|5
1727784430000|2024-10-01 12:07:10|7100.9|7088.9|7101.2|7089.2|7101.2|7089.2|7100.9|7088.9|0
1727784440000|2024-10-01 12:07:20|7103.9|7091.9|7107.9|7095.9|7108.4|7096.4|7103.9|7091.9|1
1727784450000|2024-10-01 12:07:30|7107.7|7095.7|7109.2|7097.2|7109.2|7097.2|7107.7|7095.7|2
1727784460000|2024-10-01 12:07:40|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|0
1727784470000|2024-10-01 12:07:50|7108.9|7096.9|7108.6|7096.6|7108.9|7096.9|7108.6|7096.6|0
1727784480000|2024-10-01 12:08:00|7108.9|7096.9|7109.9|7097.9|7110.4|7098.4|7108.9|7096.9|1
1727784490000|2024-10-01 12:08:10|7110.4|7098.4|7108.9|7096.9|7113.1|7101.1|7108.6|7096.6|2
1727784500000|2024-10-01 12:08:20|7108.4|7096.4|7106.9|7094.9|7108.4|7096.4|7106.1|7094.1|0
1727784510000|2024-10-01 12:08:30|7107.6|7095.6|7108.6|7096.6|7108.6|7096.6|7107.6|7095.6|0
1727784520000|2024-10-01 12:08:40|7108.4|7096.4|7106.6|7094.6|7108.4|7096.4|7106.4|7094.4|0
1727784530000|2024-10-01 12:08:50|7106.9|7094.9|7106.9|7094.9|7106.9|7094.9|7106.9|7094.9|1
1727784540000|2024-10-01 12:09:00|7106.6|7094.6|7102.4|7090.4|7106.6|7094.6|7102.4|7090.4|0
1727784550000|2024-10-01 12:09:10|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|0
1727784560000|2024-10-01 12:09:20|7103.1|7091.1|7102.1|7094.1|7103.6|7094.1|7102.1|7091.1|0
1727784570000|2024-10-01 12:09:30|7102.6|7094.6|7110.1|7098.1|7110.1|7098.1|7102.6|7094.6|1
1727784580000|2024-10-01 12:09:40|7109.9|7097.9|7109.6|7097.6|7109.9|7097.9|7109.6|7097.6|0
1727784590000|2024-10-01 12:09:50|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|1
1727784600000|2024-10-01 12:10:00|7117.4|7105.4|7121.4|7109.4|7121.4|7109.4|7117.4|7105.4|3
1727784610000|2024-10-01 12:10:10|7121.6|7109.6|7118.4|7106.4|7121.6|7109.6|7115.9|7103.9|13
1727784630000|2024-10-01 12:10:30|7118.1|7106.1|7118.1|7106.1|7118.1|7106.1|7118.1|7106.1|0
1727784640000|2024-10-01 12:10:40|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|7117.9|7105.9|0
1727784650000|2024-10-01 12:10:50|7117.6|7105.6|7115.6|7103.6|7117.6|7105.6|7115.6|7103.6|1
1727784660000|2024-10-01 12:11:00|7114.4|7102.4|7114.6|7102.6|7114.6|7102.6|7114.4|7102.4|1
1727784670000|2024-10-01 12:11:10|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|7112.6|7100.6|0
1727784690000|2024-10-01 12:11:30|7112.9|7100.9|7107.1|7095.1|7112.9|7100.9|7106.6|7094.6|3
1727784700000|2024-10-01 12:11:40|7106.6|7094.6|7106.6|7094.6|7106.6|7094.6|7106.6|7094.6|0
1727784710000|2024-10-01 12:11:50|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|3
1727784720000|2024-10-01 12:12:00|7107.6|7099.6|7114.1|7102.1|7114.9|7102.9|7107.6|7099.6|2
1727784730000|2024-10-01 12:12:10|7113.4|7101.4|7113.1|7101.1|7113.4|7101.4|7113.1|7101.1|0
1727784750000|2024-10-01 12:12:30|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|7112.9|7100.9|0
1727784770000|2024-10-01 12:12:50|7109.6|7097.6|7103.6|7095.6|7109.6|7097.6|7098.6|7091.1|4
1727784780000|2024-10-01 12:13:00|7103.3|7095.3|7103.3|7095.3|7103.3|7095.3|7103.3|7095.3|1
1727784800000|2024-10-01 12:13:20|7103.8|7095.8|7104.8|7096.8|7106.8|7096.8|7103.8|7094.8|4
1727784810000|2024-10-01 12:13:30|7104.6|7096.6|7104.6|7098.6|7104.6|7098.6|7104.6|7096.6|0
1727784820000|2024-10-01 12:13:40|7105.8|7097.8|7105.8|7097.8|7105.8|7097.8|7105.8|7097.8|1
1727784830000|2024-10-01 12:13:50|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|16
1727784840000|2024-10-01 12:14:00|7109.8|7101.8|7121.8|7113.8|7124.1|7113.8|7109.8|7101.8|13
1727784850000|2024-10-01 12:14:10|7124.8|7112.8|7129.3|7117.3|7129.3|7117.3|7124.8|7112.8|7
1727784860000|2024-10-01 12:14:20|7129.6|7117.6|7127.3|7119.3|7129.6|7119.3|7126.8|7116.1|0
1727784870000|2024-10-01 12:14:30|7127.8|7119.8|7128.1|7116.1|7130.1|7119.8|7127.8|7116.1|1
1727784880000|2024-10-01 12:14:40|7125.6|7117.6|7126.8|7114.8|7126.8|7117.6|7125.6|7113.6|1
1727784890000|2024-10-01 12:14:50|7130.1|7118.1|7136.1|7128.1|7136.1|7128.1|7128.8|7118.1|2
1727784900000|2024-10-01 12:15:00|7135.6|7127.6|7136.6|7128.6|7137.8|7129.1|7135.6|7125.8|6
1727784910000|2024-10-01 12:15:10|7136.8|7128.8|7137.1|7131.1|7137.1|7131.1|7136.8|7128.8|2
1727784920000|2024-10-01 12:15:20|7138.6|7130.6|7140.1|7132.1|7141.1|7132.1|7138.6|7129.1|2
1727784930000|2024-10-01 12:15:30|7139.6|7131.6|7151.6|7139.6|7152.6|7140.6|7139.6|7129.6|9
1727784940000|2024-10-01 12:15:40|7152.3|7140.3|7152.1|7144.1|7152.3|7144.1|7151.6|7140.3|1
1727784950000|2024-10-01 12:15:50|7151.3|7145.3|7152.1|7144.1|7152.1|7145.3|7151.3|7144.1|1
1727784960000|2024-10-01 12:16:00|7151.6|7145.6|7145.8|7133.8|7151.6|7145.6|7145.6|7133.6|6
1727784970000|2024-10-01 12:16:10|7146.3|7134.3|7149.8|7137.8|7149.8|7137.8|7146.3|7134.3|4
1727784990000|2024-10-01 12:16:30|7149.1|7137.1|7148.1|7136.1|7149.1|7137.1|7148.1|7136.1|0
1727785020000|2024-10-01 12:17:00|7147.1|7135.1|7147.3|7135.3|7148.6|7138.1|7143.6|7131.6|5
1727785030000|2024-10-01 12:17:10|7153.6|7141.6|7156.6|7144.6|7156.6|7144.6|7153.6|7141.6|1
1727785040000|2024-10-01 12:17:20|7157.3|7145.3|7160.1|7148.1|7160.8|7151.6|7157.3|7145.3|3
1727785050000|2024-10-01 12:17:30|7158.1|7146.1|7159.8|7147.8|7160.1|7151.8|7157.6|7146.1|5
1727785060000|2024-10-01 12:17:40|7159.1|7147.1|7151.8|7139.8|7159.1|7147.1|7150.6|7138.6|2
1727785070000|2024-10-01 12:17:50|7151.6|7139.6|7150.6|7138.6|7151.6|7139.6|7150.6|7138.6|0
1727785080000|2024-10-01 12:18:00|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|1
1727785100000|2024-10-01 12:18:20|7147|7139|7147|7139|7147|7139|7147|7139|0
1727785110000|2024-10-01 12:18:30|7145.3|7137.3|7144.5|7136.5|7145.3|7137.3|7144.5|7136.5|1
1727785120000|2024-10-01 12:18:40|7143.8|7137.8|7146|7140|7146.3|7140|7143.8|7137.8|2
1727785130000|2024-10-01 12:18:50|7146.3|7140.3|7154.8|7142.8|7155.5|7149.5|7146.3|7140.3|5
1727785140000|2024-10-01 12:19:00|7155|7143|7155|7143|7155|7143|7155|7143|0
1727785150000|2024-10-01 12:19:10|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|7155.5|7143.5|0
1727785160000|2024-10-01 12:19:20|7156|7144|7156.5|7148.5|7160.8|7149.8|7155.8|7144|5
1727785170000|2024-10-01 12:19:30|7156.3|7148.3|7154.3|7148.3|7156.3|7148.5|7154.3|7147.5|2
1727785180000|2024-10-01 12:19:40|7154.5|7148.5|7155|7143|7155|7148.5|7147.5|7135.5|47
1727785200000|2024-10-01 12:20:00|7155.8|7143.8|7155.8|7143.8|7155.8|7146.8|7153.8|7143.8|0
1727785210000|2024-10-01 12:20:10|7153.5|7145.5|7153.5|7145.5|7153.5|7145.5|7153|7145|0
1727785220000|2024-10-01 12:20:20|7154.3|7146.3|7154.3|7148.3|7155.3|7148.3|7154.3|7146.3|1
1727785230000|2024-10-01 12:20:30|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|0
1727785240000|2024-10-01 12:20:40|7154|7148|7155|7143|7155.3|7148|7154|7143|2
1727785250000|2024-10-01 12:20:50|7153.5|7145.5|7158.3|7146.3|7159.8|7147.8|7153.5|7145.5|1
1727785260000|2024-10-01 12:21:00|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|0
1727785280000|2024-10-01 12:21:20|7158.3|7146.3|7155.3|7149.3|7158.3|7149.3|7155.3|7146|0
1727785300000|2024-10-01 12:21:40|7158|7152|7158.5|7152.5|7158.5|7152.5|7158|7152|4
1727785310000|2024-10-01 12:21:50|7158|7152|7156.3|7148.3|7158.8|7152|7156.3|7146.8|17
1727785330000|2024-10-01 12:22:10|7155.8|7147.8|7157.8|7145.8|7157.8|7147.8|7153.5|7145.5|4
1727785340000|2024-10-01 12:22:20|7155.5|7147.5|7154.5|7148.5|7155.5|7148.5|7154.5|7147.5|0
1727785350000|2024-10-01 12:22:30|7155|7149|7156.3|7148.3|7156.3|7149|7155|7148.3|1
1727785360000|2024-10-01 12:22:40|7156|7148|7156|7148|7156|7148|7156|7148|0
1727785400000|2024-10-01 12:23:20|7157.2|7145.2|7152|7140|7157.2|7145.2|7146|7135|3
1727785410000|2024-10-01 12:23:30|7151.7|7139.7|7151|7139|7151.7|7139.7|7151|7139|0
1727785430000|2024-10-01 12:23:50|7149.7|7141.7|7156.2|7144.2|7156.2|7144.2|7149.7|7141.5|1
1727785440000|2024-10-01 12:24:00|7156.7|7144.7|7149|7141|7157.5|7148|7148.2|7138.5|2
1727785450000|2024-10-01 12:24:10|7147.7|7141.7|7154|7142|7154.5|7142.5|7147.7|7140.7|1
1727785460000|2024-10-01 12:24:20|7154.2|7142.2|7154.2|7142.2|7154.2|7142.2|7154.2|7142.2|0
1727785470000|2024-10-01 12:24:30|7154|7142|7146|7138|7154|7142|7146|7135|3
1727785480000|2024-10-01 12:24:40|7145.2|7139.2|7145.5|7139.5|7145.5|7139.5|7145.2|7139.2|9
1727785490000|2024-10-01 12:24:50|||||||||1
1727785500000|2024-10-01 12:25:00|7145|7139|7144|7132|7145|7139|7142.2|7132|4
1727785510000|2024-10-01 12:25:10|7142|7134|7138|7126|7142.5|7134.5|7138|7126|2
1727785520000|2024-10-01 12:25:20|7137|7129|7136.2|7130.2|7140.2|7130.2|7136.2|7128.2|3
1727785530000|2024-10-01 12:25:30|7137|7131|7142.7|7134.7|7144.2|7134.7|7136.7|7130.7|5
1727785540000|2024-10-01 12:25:40|7143|7135|7142.5|7136.5|7143|7136.5|7142.5|7135|1
1727785550000|2024-10-01 12:25:50|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|0
1727785560000|2024-10-01 12:26:00|7142.5|7134.5|7142.5|7134.5|7142.5|7134.5|7141.7|7133.7|2
1727785570000|2024-10-01 12:26:10|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|0
1727785600000|2024-10-01 12:26:40|7142.7|7134.7|7142.7|7134.7|7142.7|7134.7|7142.7|7134.7|0
1727785610000|2024-10-01 12:26:50|7141|7135|7141|7135|7141|7135|7141|7135|0
1727785620000|2024-10-01 12:27:00|7140|7129|7140|7132|7141|7132|7139.7|7128|4
1727785650000|2024-10-01 12:27:30|7140.2|7132.2|7130.2|7118.2|7140.2|7132.2|7130.2|7118.2|3
1727785660000|2024-10-01 12:27:40|7129.7|7117.7|7127.2|7119.2|7129.7|7119.2|7127.2|7116.7|0
1727785700000|2024-10-01 12:28:20|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|2
1727785710000|2024-10-01 12:28:30|7127.2|7121.2|7133.9|7121.9|7139.2|7127.2|7127.2|7121.2|4
1727785720000|2024-10-01 12:28:40|7131.7|7123.7|7131.7|7123.7|7131.7|7123.7|7131.7|7123.7|0
1727785740000|2024-10-01 12:29:00|7131.9|7125.7|7137.2|7125.2|7137.4|7125.9|7128.2|7117.2|5
1727785750000|2024-10-01 12:29:10|7134.9|7126.9|7134.9|7122.9|7134.9|7126.9|7134.9|7122.9|2
1727785770000|2024-10-01 12:29:30|7133.2|7121.2|7131.4|7119.4|7133.2|7121.2|7131.4|7119.4|0
1727785790000|2024-10-01 12:29:50|7130.7|7118.7|7128.9|7116.9|7130.7|7118.7|7128.9|7116.9|0
1727785800000|2024-10-01 12:30:00|7127.9|7115.9|7125.7|7113.7|7127.9|7115.9|7125.7|7113.7|4
1727785810000|2024-10-01 12:30:10|7126.2|7114.2|7126.9|7114.9|7126.9|7114.9|7125.7|7113.7|0
1727785820000|2024-10-01 12:30:20|7126.4|7114.4|7126.4|7114.4|7126.4|7114.4|7126.4|7114.4|1
1727785830000|2024-10-01 12:30:30|7126.2|7114.2|7125.9|7113.9|7126.2|7114.2|7125.9|7113.9|0
1727785840000|2024-10-01 12:30:40|7123.4|7115.4|7123.2|7115.2|7125.2|7115.4|7123.2|7112.9|0
1727785860000|2024-10-01 12:31:00|7123.4|7115.4|7121.9|7109.9|7123.4|7115.4|7121.2|7109.9|1
1727785870000|2024-10-01 12:31:10|7119.2|7111.2|7116.4|7108.4|7119.2|7111.2|7116.4|7107.2|4
1727785880000|2024-10-01 12:31:20|7118.2|7106.2|7126.2|7114.2|7126.2|7114.2|7116.7|7106.2|16
1727785890000|2024-10-01 12:31:30|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|0
1727785900000|2024-10-01 12:31:40|7116.9|7108.9|7120.9|7108.9|7121.4|7109.4|7116.9|7108.2|2
1727785910000|2024-10-01 12:31:50|7117.9|7109.9|7116.7|7108.7|7118.4|7109.9|7116.7|7106.4|0
1727785930000|2024-10-01 12:32:10|7116.9|7108.9|7116.9|7108.9|7116.9|7108.9|7116.9|7108.9|0
1727785950000|2024-10-01 12:32:30|7117.2|7109.2|7113.4|7101.4|7117.2|7109.2|7112.7|7100.7|3
1727785960000|2024-10-01 12:32:40|7113.7|7101.7|7113.2|7101.2|7113.7|7101.7|7112.9|7100.9|2
1727785970000|2024-10-01 12:32:50|7113.7|7101.7|7111.9|7103.9|7113.7|7103.9|7111.9|7101.7|0
1727785980000|2024-10-01 12:33:00|7112.2|7104.2|7110.2|7098.2|7112.2|7104.2|7110.2|7098.2|2
1727785990000|2024-10-01 12:33:10|7109.9|7097.9|7109.2|7097.2|7109.9|7097.9|7109.2|7097.2|0
1727786010000|2024-10-01 12:33:30|7108.7|7096.7|7107.2|7099.2|7108.7|7099.2|7107.2|7096.7|0
1727786020000|2024-10-01 12:33:40|7107.1|7099.1|7107.1|7099.1|7107.1|7099.1|7107.1|7099.1|0
1727786070000|2024-10-01 12:34:30|7105.4|7095.1|7104.6|7092.6|7105.4|7095.1|7104.4|7092.4|2
1727786080000|2024-10-01 12:34:40|7104.1|7092.1|7103.4|7091.4|7104.4|7092.4|7103.4|7091.4|0
1727786090000|2024-10-01 12:34:50|7103.1|7091.1|7102.4|7090.4|7103.1|7091.1|7102.4|7090.4|3
1727786100000|2024-10-01 12:35:00|7102.6|7090.6|7095.6|7087.6|7102.6|7090.6|7095.6|7085.4|7
1727786110000|2024-10-01 12:35:10|7097.1|7085.1|7097.1|7085.1|7097.1|7085.1|7097.1|7085.1|3
1727786120000|2024-10-01 12:35:20|7098.1|7086.1|7088.9|7080.9|7098.1|7088.1|7086.4|7080.1|20
1727786130000|2024-10-01 12:35:30|7088.4|7082.4|7095.4|7083.4|7095.4|7083.4|7087.9|7081.9|1
1727786140000|2024-10-01 12:35:40|7097.4|7085.4|7096.4|7084.4|7097.4|7085.4|7096.4|7084.4|0
1727786160000|2024-10-01 12:36:00|7097.4|7085.4|7097.4|7085.4|7097.4|7085.4|7097.4|7085.4|0
1727786170000|2024-10-01 12:36:10|7097.9|7085.9|7097.1|7085.1|7097.9|7085.9|7097.1|7085.1|2
1727786180000|2024-10-01 12:36:20|7095.9|7087.9|7095.9|7087.9|7095.9|7087.9|7095.9|7087.9|0
1727786190000|2024-10-01 12:36:30|7095.6|7087.6|7095.9|7083.9|7095.9|7087.6|7095.6|7083.9|2
1727786200000|2024-10-01 12:36:40|7093.9|7081.9|7095.4|7083.4|7095.4|7083.4|7093.9|7081.9|3
1727786230000|2024-10-01 12:37:10|7092.1|7080.1|7092.4|7080.4|7092.4|7080.4|7092.1|7080.1|3
1727786250000|2024-10-01 12:37:30|7083.4|7071.4|7083.4|7071.4|7083.4|7071.4|7083.4|7071.4|1
1727786260000|2024-10-01 12:37:40|7082.1|7074.1|7082.1|7074.1|7082.1|7074.1|7082.1|7074.1|0
1727786270000|2024-10-01 12:37:50|7083.9|7071.9|7082.4|7074.4|7083.9|7074.6|7082.4|7071.9|4
1727786280000|2024-10-01 12:38:00|7082.9|7074.9|7088.4|7076.4|7088.6|7076.6|7082.6|7074.6|4
1727786290000|2024-10-01 12:38:10|7088.6|7076.6|7088.4|7076.4|7088.9|7076.9|7088.4|7076.4|0
1727786300000|2024-10-01 12:38:20|7087.9|7075.9|7083.6|7071.6|7087.9|7075.9|7083.6|7071.6|4
1727786310000|2024-10-01 12:38:30|7082.9|7070.9|7082.4|7070.4|7082.9|7072.1|7080.1|7069.1|9
1727786320000|2024-10-01 12:38:40|7081.9|7069.9|7080.4|7072.4|7081.9|7072.4|7079.9|7069.9|0
1727786340000|2024-10-01 12:39:00|7081.1|7073.1|7077.9|7069.9|7083.9|7073.6|7077.9|7066.9|2
1727786350000|2024-10-01 12:39:10|7079.4|7067.4|7079.4|7067.4|7079.4|7067.4|7079.4|7067.4|1
1727786360000|2024-10-01 12:39:20|7077.8|7069.8|7078.1|7066.1|7078.3|7072.3|7077.6|7065.6|4
1727786370000|2024-10-01 12:39:30|7077.8|7065.8|7076.6|7068.6|7078.1|7068.6|7076.6|7065.8|1
1727786380000|2024-10-01 12:39:40|7077.3|7069.3|7076.6|7068.6|7077.8|7069.3|7076.6|7065.8|1
1727786390000|2024-10-01 12:39:50|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|0
1727786400000|2024-10-01 12:40:00|7074.3|7068.3|7073.8|7065.8|7075.1|7068.3|7073.8|7065.8|21
1727786410000|2024-10-01 12:40:10|7074.1|7066.1|7071.3|7063.3|7074.1|7066.1|7070.1|7062.3|8
1727786420000|2024-10-01 12:40:20|7069.8|7061.8|7072.8|7060.8|7073.6|7062.1|7069.6|7060.6|4
1727786430000|2024-10-01 12:40:30|7073.1|7061.1|7070.8|7062.8|7073.1|7062.8|7070.8|7060.8|0
1727786440000|2024-10-01 12:40:40|7072.1|7060.1|7071.8|7059.8|7072.1|7060.1|7071.8|7059.8|0
1727786450000|2024-10-01 12:40:50|7071.6|7059.6|7071.8|7059.8|7071.8|7059.8|7071.6|7059.6|0
1727786460000|2024-10-01 12:41:00|7067.1|7061.1|7066.1|7054.1|7067.1|7061.1|7065.3|7053.3|13
1727786470000|2024-10-01 12:41:10|7066.3|7054.3|7062.1|7054.1|7066.3|7054.3|7062.1|7053.3|1
1727786480000|2024-10-01 12:41:20|7061.3|7053.3|7065.3|7057.3|7065.3|7057.3|7061.3|7052.6|0
1727786490000|2024-10-01 12:41:30|7066.6|7058.6|7064.3|7058.3|7066.6|7058.6|7064.3|7057.6|2
1727786500000|2024-10-01 12:41:40|7064.8|7058.8|7067.1|7055.1|7067.8|7058.8|7063.8|7055.1|2
1727786510000|2024-10-01 12:41:50|7066.1|7054.1|7066.6|7054.6|7066.6|7054.6|7066.1|7054.1|0
1727786520000|2024-10-01 12:42:00|7066.8|7054.8|7066.3|7054.3|7067.3|7055.3|7066.3|7054.3|1
1727786540000|2024-10-01 12:42:20|7064.8|7056.8|7065.8|7053.8|7065.8|7056.8|7064.8|7053.8|0
1727786550000|2024-10-01 12:42:30|7061.3|7049.3|7061.1|7049.1|7061.3|7049.3|7061.1|7049.1|1
1727786560000|2024-10-01 12:42:40|7060.1|7048.1|7050.8|7038.8|7060.1|7048.1|7049.3|7038.1|5
1727786570000|2024-10-01 12:42:50|7050.6|7038.6|7049.1|7037.1|7051.8|7044.6|7049.1|7037.1|6
1727786580000|2024-10-01 12:43:00|7047.3|7035.3|7045.3|7033.3|7047.3|7035.3|7045.3|7033.3|0
1727786590000|2024-10-01 12:43:10|||||||||2
1727786600000|2024-10-01 12:43:20|7043.8|7035.8|7043.8|7035.8|7043.8|7035.8|7043.8|7035.8|1
1727786620000|2024-10-01 12:43:40|7040.1|7028.1|7035.1|7023.1|7040.1|7028.1|7035.1|7023.1|35
1727786630000|2024-10-01 12:43:50|7034.8|7022.8|7037.3|7025.3|7037.3|7025.3|7034.8|7022.8|2
1727786640000|2024-10-01 12:44:00|7037.1|7025.1|7034.1|7026.1|7038.3|7026.3|7033.8|7024.1|2
1727786650000|2024-10-01 12:44:10|7033.6|7025.6|7021.8|7013.8|7033.8|7025.8|7020.3|7013.1|18
1727786660000|2024-10-01 12:44:20|7020.8|7012.8|7017.3|7011.3|7024.8|7012.8|7017.3|7009.3|7
1727786670000|2024-10-01 12:44:30|7017.1|7011.1|7022.6|7010.6|7023.6|7011.6|7017.1|7010.1|16
1727786680000|2024-10-01 12:44:40|7020.6|7012.6|7022.6|7014.6|7022.8|7014.6|7020.1|7009.8|6
1727786690000|2024-10-01 12:44:50|7022.3|7014.3|7023.8|7011.8|7025.1|7014.3|7022.3|7011.8|2
1727786700000|2024-10-01 12:45:00|7023.3|7011.3|7021.6|7009.6|7023.3|7011.3|7021.6|7009.6|1
1727786720000|2024-10-01 12:45:20|7018.3|7010.3|7016.3|7010.3|7018.3|7011.1|7016.3|7010.3|16
1727786730000|2024-10-01 12:45:30|7021.8|7009.8|7022.8|7010.8|7022.8|7010.8|7021.8|7009.8|1
1727786740000|2024-10-01 12:45:40|7020|7012|7016.8|7010.8|7020|7012|7016.8|7010.8|0
1727786760000|2024-10-01 12:46:00|7016.5|7010.5|7016.3|7010.3|7016.5|7010.5|7016.3|7010.3|1
1727786780000|2024-10-01 12:46:20|7009.8|6997.8|7004|6992|7009.8|6998.3|7004|6992|17
1727786790000|2024-10-01 12:46:30|7003.8|6991.8|7000.8|6992.8|7003.8|6994.3|6995.3|6985.5|10
1727786800000|2024-10-01 12:46:40|7000|6992|7002.5|6990.5|7003|6992|7000|6990|2
1727786810000|2024-10-01 12:46:50|6999.8|6991.8|6999.8|6987.8|7000.5|6991.8|6993.5|6986.3|5
1727786820000|2024-10-01 12:47:00|6999.5|6987.5|6993|6985|6999.5|6989|6991.3|6983.8|13
1727786830000|2024-10-01 12:47:10|6992.8|6984.8|7001.8|6995.8|7002|6996|6992.8|6984.8|8
1727786840000|2024-10-01 12:47:20|7002|6996|6997|6989|7002.5|6996.5|6997|6987.5|3
1727786850000|2024-10-01 12:47:30|6999.8|6987.8|6999|6987|6999.8|6988.5|6996.5|6987|0
1727786860000|2024-10-01 12:47:40|6996.5|6984.5|6995.8|6983.8|6996.8|6984.8|6995.8|6983.8|1
1727786870000|2024-10-01 12:47:50|6990.8|6982.8|6990.3|6978.3|6990.8|6982.8|6990.3|6978.3|4
1727786880000|2024-10-01 12:48:00|6985.3|6979.3|6977.5|6969.5|6986.3|6979.3|6977.5|6969.5|14
1727786890000|2024-10-01 12:48:10|6977|6969|6976.8|6968.8|6979.3|6969.5|6976.8|6967.3|1
1727786900000|2024-10-01 12:48:20|6979.3|6967.3|6980.3|6968.3|6980.3|6970.5|6977.3|6967.3|2
1727786910000|2024-10-01 12:48:30|6980|6968|6978.5|6966.5|6980|6968|6972.5|6964.5|12
1727786920000|2024-10-01 12:48:40|6978.3|6966.3|6978.5|6966.5|6980.3|6968.3|6978.3|6966.3|4
1727786930000|2024-10-01 12:48:50|6978.8|6966.8|6978.3|6966.3|6978.8|6966.8|6978|6966|1
1727786940000|2024-10-01 12:49:00|6978|6966|6977.5|6965.5|6978|6966|6967.8|6959.8|5
1727786950000|2024-10-01 12:49:10|6978.3|6966.3|6980|6968|6980|6971|6978.3|6966.3|7
1727786970000|2024-10-01 12:49:30|6972.3|6966.3|6973.3|6961.3|6974|6966.3|6971.5|6961|3
1727786980000|2024-10-01 12:49:40|6977.8|6965.8|6979.5|6967.5|6980|6968|6977.8|6965.8|4
1727787000000|2024-10-01 12:50:00|6979.3|6967.3|6975.8|6963.8|6979.3|6967.3|6975.8|6963.8|0
1727787020000|2024-10-01 12:50:20|6975.5|6963.5|6973.8|6965.8|6975.5|6965.8|6973|6963.5|5
1727787030000|2024-10-01 12:50:30|6973|6965|6973|6965|6973|6965|6973|6965|0
1727787050000|2024-10-01 12:50:50|6972.3|6964.3|6956.3|6944.3|6972.3|6964.3|6948.8|6942.5|42
1727787060000|2024-10-01 12:51:00|6956.5|6944.5|6956.5|6944.5|6958|6947.3|6949.8|6942.3|34
1727787070000|2024-10-01 12:51:10|6956.8|6944.8|6956.5|6944.5|6956.8|6945.5|6947.8|6937.8|15
1727787080000|2024-10-01 12:51:20|6958.3|6946.3|6957|6949|6959|6950.5|6952.3|6943.3|5
1727787090000|2024-10-01 12:51:30|6956.5|6950.5|6969.8|6957.8|6969.8|6957.8|6956.5|6950.5|7
1727787100000|2024-10-01 12:51:40|6969|6957|6962.8|6950.8|6969.5|6957.5|6962.8|6950.8|3
1727787110000|2024-10-01 12:51:50|6962|6950|6963|6951|6963|6954|6962|6950|1
1727787120000|2024-10-01 12:52:00|6960.5|6952.5|6950.5|6944.5|6960.5|6952.5|6950.5|6943.5|8
1727787130000|2024-10-01 12:52:10|6950.3|6944.3|6958.3|6946.3|6958.3|6946.3|6950.3|6944.3|2
1727787140000|2024-10-01 12:52:20|6958.5|6946.5|6958.5|6946.5|6958.8|6946.8|6958.5|6946.5|1
1727787160000|2024-10-01 12:52:40|6959|6947|6958.2|6950.2|6960|6950.2|6958.2|6947|0
1727787170000|2024-10-01 12:52:50|6958.5|6950.5|6959.7|6947.7|6959.7|6950.5|6958.5|6947.7|1
1727787180000|2024-10-01 12:53:00|6960|6948|6956.5|6948.5|6960|6948.5|6956.5|6945.7|1
1727787190000|2024-10-01 12:53:10|6957.2|6949.2|6957.2|6949.2|6957.2|6949.2|6957.2|6949.2|0
1727787200000|2024-10-01 12:53:20|6956.2|6944.2|6954.2|6942.2|6956.2|6944.5|6952|6942.2|5
1727787210000|2024-10-01 12:53:30|6954.7|6942.7|6960|6948|6961.5|6953.5|6954.7|6942.7|6
1727787220000|2024-10-01 12:53:40|6959.7|6947.7|6960.5|6948.5|6960.5|6948.5|6955.7|6946|4
1727787230000|2024-10-01 12:53:50|6961.5|6949.5|6961.5|6949.5|6961.5|6949.5|6961.2|6949.2|2
1727787240000|2024-10-01 12:54:00|6960|6948|6960|6948|6960|6948|6959.7|6947.7|0
1727787250000|2024-10-01 12:54:10|6960.2|6948.2|6958.5|6946.5|6960.2|6948.2|6957.5|6945.5|12
1727787260000|2024-10-01 12:54:20|6959|6947|6958|6950|6960.7|6950.5|6956.2|6945.7|14
1727787270000|2024-10-01 12:54:30|6956.7|6948.7|6957|6949|6957|6949|6956.7|6948.7|1
1727787280000|2024-10-01 12:54:40|6956.7|6948.7|6956.2|6948.2|6956.7|6950.2|6956|6948|2
1727787290000|2024-10-01 12:54:50|6957.7|6945.7|6954.7|6946.7|6957.7|6946.7|6954|6945.5|15
1727787300000|2024-10-01 12:55:00|6955|6943|6954|6942|6955|6943|6954|6942|2
1727787310000|2024-10-01 12:55:10|6952.7|6940.7|6953.2|6941.2|6953.7|6941.7|6952.2|6940.2|2
1727787320000|2024-10-01 12:55:20|6946.5|6934.5|6946.7|6934.7|6946.7|6934.7|6946.2|6934.2|4
1727787330000|2024-10-01 12:55:30|6946.5|6934.5|6946.2|6934.2|6946.5|6934.5|6946.2|6934.2|0
1727787340000|2024-10-01 12:55:40|6945.7|6933.7|6943|6931|6946.7|6934.7|6943|6931|3
1727787350000|2024-10-01 12:55:50|6942.5|6930.5|6939.5|6927.5|6944|6933.2|6938.5|6926.5|6
1727787360000|2024-10-01 12:56:00|6940|6928|6938.5|6926.5|6941.5|6929.5|6938.5|6926.5|2
1727787370000|2024-10-01 12:56:10|6938.7|6926.7|6933|6921|6938.7|6926.7|6931.7|6919.7|8
1727787380000|2024-10-01 12:56:20|6931.7|6919.7|6929|6921|6931.7|6921|6929|6919.7|12
1727787390000|2024-10-01 12:56:30|6928.7|6920.7|6929|6921|6932.2|6921.2|6928.7|6920.2|14
1727787400000|2024-10-01 12:56:40|6928|6922|6926.2|6914.2|6928.5|6922.5|6925|6913|21
1727787410000|2024-10-01 12:56:50|6926.5|6914.5|6923.7|6911.7|6926.5|6914.5|6923.5|6911.5|3
1727787420000|2024-10-01 12:57:00|6924|6912|6915.7|6909.7|6924|6912.7|6915.7|6908.7|11
1727787430000|2024-10-01 12:57:10|6915.5|6909.5|6916|6910|6920.2|6910|6915.5|6908.2|8
1727787440000|2024-10-01 12:57:20|||||||||8
1727787450000|2024-10-01 12:57:30|6917.5|6911.5|6916.2|6910.2|6917.5|6911.5|6916.2|6910.2|9
1727787460000|2024-10-01 12:57:40|||||||||6
1727787470000|2024-10-01 12:57:50|6925.9|6913.9|6923|6911|6927.2|6919.2|6923|6911|9
1727787480000|2024-10-01 12:58:00|6922.7|6910.7|6918.7|6912.7|6924.7|6912.7|6918.7|6910.7|5
1727787490000|2024-10-01 12:58:10|6918.4|6912.4|6921.4|6909.4|6922.7|6912.4|6913.4|6902.9|20
1727787500000|2024-10-01 12:58:20|6921.7|6909.7|6917.7|6905.7|6922.2|6910.2|6914.4|6902.4|9
1727787510000|2024-10-01 12:58:30|6916.9|6904.9|6915.2|6907.2|6916.9|6907.2|6914.7|6902.7|15
1727787520000|2024-10-01 12:58:40|6915.7|6909.7|6915.7|6909.7|6915.7|6909.7|6915.7|6909.7|2
1727787530000|2024-10-01 12:58:50|6922.9|6910.9|6926.9|6914.9|6928.2|6916.2|6922.9|6910.9|12
1727787540000|2024-10-01 12:59:00|6925.9|6913.9|6927.9|6915.9|6928.4|6919.9|6925.4|6913.4|5
1727787550000|2024-10-01 12:59:10|6927.2|6915.2|6922.9|6916.9|6927.2|6916.9|6921.2|6910.7|1
1727787560000|2024-10-01 12:59:20|6923.7|6915.7|6923.9|6911.9|6924.7|6915.7|6923.4|6911.4|4
1727787570000|2024-10-01 12:59:30|6923.7|6911.7|6923.7|6915.7|6924.9|6915.7|6919.4|6909.7|11
1727787580000|2024-10-01 12:59:40|6922.9|6916.9|6920.2|6912.2|6923.9|6916.9|6920.2|6908.9|2
1727787590000|2024-10-01 12:59:50|6928.9|6916.9|6930.2|6918.2|6930.2|6918.2|6928.9|6916.9|4
1727787600000|2024-10-01 13:00:00|6930.9|6918.9|6930.9|6918.9|6932.4|6922.4|6930.4|6918.9|6
1727787610000|2024-10-01 13:00:10|6931.4|6919.4|6928.4|6916.4|6931.4|6919.4|6928.4|6916.4|4
1727787620000|2024-10-01 13:00:20|6927.2|6915.2|6925.7|6913.7|6927.2|6915.2|6925.7|6913.7|0
1727787630000|2024-10-01 13:00:30|6925.4|6913.4|6921.7|6909.7|6925.4|6913.4|6921.7|6909.7|0
1727787640000|2024-10-01 13:00:40|6921.2|6909.2|6920.7|6908.7|6921.2|6909.2|6920.7|6908.7|0
1727787650000|2024-10-01 13:00:50|6919.9|6907.9|6920.7|6908.7|6921.2|6909.2|6919.9|6907.9|2
1727787660000|2024-10-01 13:01:00|6920.2|6908.2|6919.7|6911.7|6921.7|6911.7|6919.7|6908.2|1
1727787670000|2024-10-01 13:01:10|6922.2|6910.2|6923.2|6911.2|6923.2|6911.2|6922.2|6910.2|0
1727787690000|2024-10-01 13:01:30|6919.7|6907.7|6919.7|6907.7|6919.7|6907.7|6919.7|6907.7|1
1727787700000|2024-10-01 13:01:40|6919.2|6907.2|6918.7|6906.7|6919.2|6907.2|6918.4|6906.4|2
1727787710000|2024-10-01 13:01:50|6918.9|6906.9|6922.9|6910.9|6922.9|6911.2|6918.9|6906.9|4
1727787720000|2024-10-01 13:02:00|6923.2|6911.2|6923.7|6911.7|6923.7|6912.2|6920.2|6911.2|0
1727787750000|2024-10-01 13:02:30|6923.6|6911.6|6925.9|6913.9|6928.6|6920.6|6923.6|6911.6|5
1727787760000|2024-10-01 13:02:40|6924.4|6912.4|6924.4|6912.4|6924.4|6912.4|6924.4|6912.4|0
1727787770000|2024-10-01 13:02:50|6923.1|6911.1|6921.1|6909.1|6923.1|6911.1|6921.1|6909.1|0
1727787780000|2024-10-01 13:03:00|6920.6|6908.6|6923.9|6911.9|6923.9|6911.9|6920.6|6908.6|0
1727787790000|2024-10-01 13:03:10|6921.9|6909.9|6921.9|6909.9|6921.9|6909.9|6919.6|6907.6|2
1727787800000|2024-10-01 13:03:20|6928.1|6916.1|6928.1|6916.1|6928.6|6916.6|6927.9|6915.9|2
1727787810000|2024-10-01 13:03:30|6928.4|6916.4|6928.4|6916.4|6928.4|6916.4|6928.4|6916.4|0
1727787820000|2024-10-01 13:03:40|6928.1|6916.1|6928.6|6916.6|6929.1|6917.1|6928.1|6916.1|3
1727787830000|2024-10-01 13:03:50|6928.4|6916.4|6928.9|6916.9|6928.9|6916.9|6928.4|6916.4|0
1727787840000|2024-10-01 13:04:00|6931.6|6919.6|6932.6|6920.6|6932.6|6925.9|6931.4|6919.6|14
1727787850000|2024-10-01 13:04:10|6932.4|6920.4|6932.1|6920.1|6934.4|6923.9|6931.9|6919.9|0
1727787860000|2024-10-01 13:04:20|6930.1|6918.1|6932.4|6920.4|6932.4|6920.4|6929.1|6917.1|0
1727787870000|2024-10-01 13:04:30|6932.6|6920.6|6930.6|6918.6|6934.1|6922.1|6930.1|6918.1|9
1727787880000|2024-10-01 13:04:40|6929.1|6917.1|6928.1|6916.1|6929.1|6917.1|6928.1|6916.1|0
1727787890000|2024-10-01 13:04:50|6924.1|6912.1|6923.6|6911.6|6924.1|6912.1|6923.6|6911.6|1
1727787900000|2024-10-01 13:05:00|6923.4|6911.4|6923.4|6911.4|6923.4|6911.4|6923.4|6911.4|0
1727787930000|2024-10-01 13:05:30|6921.1|6913.1|6922.1|6910.1|6922.4|6913.1|6920.6|6910.1|1
1727787940000|2024-10-01 13:05:40|6921.9|6909.9|6921.9|6909.9|6921.9|6909.9|6921.9|6909.9|0
1727787950000|2024-10-01 13:05:50|6919.6|6911.6|6919.9|6907.9|6919.9|6911.6|6919.1|6907.1|1
1727787960000|2024-10-01 13:06:00|6922.6|6914.6|6917.4|6911.4|6922.6|6914.6|6916.9|6908.9|6
1727787970000|2024-10-01 13:06:10|6919.9|6911.9|6919.9|6911.9|6919.9|6911.9|6919.9|6911.9|1
1727787990000|2024-10-01 13:06:30|6919.4|6913.4|6919.9|6907.9|6919.9|6913.4|6918.6|6907.9|5
1727788000000|2024-10-01 13:06:40|6918.4|6906.4|6918.1|6906.1|6918.4|6906.4|6918.1|6906.1|1
1727788010000|2024-10-01 13:06:50|6917.6|6909.6|6917.6|6909.6|6917.6|6909.6|6917.6|6909.6|0
1727788020000|2024-10-01 13:07:00|6918.9|6906.9|6916.4|6904.4|6918.9|6906.9|6916.4|6904.4|1
1727788030000|2024-10-01 13:07:10|6915.6|6903.6|6912.4|6900.4|6915.6|6903.6|6910.6|6900.1|7
1727788040000|2024-10-01 13:07:20|6910.1|6902.1|6909.1|6897.1|6911.4|6904.6|6908.9|6896.9|6
1727788050000|2024-10-01 13:07:30|6909.6|6897.6|6908.9|6896.9|6909.6|6897.6|6908.6|6896.6|4
1727788060000|2024-10-01 13:07:40|6909.4|6897.4|6905.9|6897.9|6909.4|6897.9|6905.9|6895.9|8
1727788070000|2024-10-01 13:07:50|6907.9|6895.9|6898.4|6886.4|6907.9|6897.4|6896.9|6886.4|16
1727788080000|2024-10-01 13:08:00|6898.6|6886.6|6893.8|6885.8|6899.1|6889.4|6893.8|6884.9|10
1727788090000|2024-10-01 13:08:10|6894.1|6888.1|6896.4|6890.4|6897.6|6890.9|6894.1|6888.1|7
1727788100000|2024-10-01 13:08:20|6896.1|6890.1|6895.1|6889.1|6898.1|6890.1|6895.1|6889.1|5
1727788110000|2024-10-01 13:08:30|6895.4|6889.4|6897.8|6891.8|6899.6|6892.8|6894.6|6887.6|7
1727788120000|2024-10-01 13:08:40|6897.6|6891.6|6897.3|6891.3|6897.6|6891.6|6897.3|6891.3|0
1727788130000|2024-10-01 13:08:50|6897.6|6891.6|6896.8|6888.8|6897.6|6891.6|6896.3|6888.8|2
1727788140000|2024-10-01 13:09:00|6898.3|6886.3|6896.1|6890.1|6898.3|6890.1|6896.1|6886.3|0
1727788150000|2024-10-01 13:09:10|6896.8|6888.8|6895.6|6889.6|6897.1|6890.3|6895.6|6888.8|0
1727788160000|2024-10-01 13:09:20|6895.8|6889.8|6895.3|6889.3|6895.8|6889.8|6895.3|6889.3|2
1727788170000|2024-10-01 13:09:30|6895.8|6889.8|6895.3|6887.3|6896.6|6889.8|6894.6|6886.6|12
1727788180000|2024-10-01 13:09:40|6895.6|6887.6|6894.6|6886.6|6895.6|6887.6|6894.6|6886.6|2
1727788190000|2024-10-01 13:09:50|6894.1|6886.1|6890.8|6884.8|6894.1|6886.1|6890.8|6884.8|5
1727788200000|2024-10-01 13:10:00|6891.3|6885.3|6891.3|6885.3|6891.3|6885.3|6891.1|6885.1|8
1727788210000|2024-10-01 13:10:10|6891.6|6885.6|6866.1|6858.1|6892.8|6885.6|6865.8|6857.1|38
1727788220000|2024-10-01 13:10:20|6865.3|6857.3|6863.3|6855.3|6865.3|6857.3|6862.8|6853.1|11
1727788230000|2024-10-01 13:10:30|6863.1|6855.1|6865.3|6853.3|6869.3|6863.3|6861.6|6853.3|5
1727788240000|2024-10-01 13:10:40|6865.1|6853.1|6866.3|6860.3|6868.8|6860.8|6862.8|6853.1|7
1727788250000|2024-10-01 13:10:50|6866.6|6860.6|6866.6|6860.6|6866.6|6860.6|6866.6|6860.6|0
1727788260000|2024-10-01 13:11:00|6866.3|6860.3|6860.3|6852.3|6866.3|6860.3|6859.1|6852.3|15
1727788270000|2024-10-01 13:11:10|6860.6|6852.6|6872.3|6860.3|6872.3|6860.3|6860.1|6852.1|7
1727788280000|2024-10-01 13:11:20|6870.6|6858.6|6868.6|6856.6|6870.6|6858.6|6862.3|6854.1|13
1727788290000|2024-10-01 13:11:30|6867.1|6859.1|6869.6|6861.6|6869.6|6861.6|6867.1|6859.1|2
1727788300000|2024-10-01 13:11:40|6870.1|6862.1|6868.3|6856.3|6870.1|6862.1|6868.3|6856.3|3
1727788320000|2024-10-01 13:12:00|6866.1|6858.1|6865.3|6857.3|6866.1|6858.1|6865.3|6857.3|0
1727788340000|2024-10-01 13:12:20|6865.6|6857.6|6867.3|6859.3|6867.3|6859.3|6865.6|6857.6|3
1727788350000|2024-10-01 13:12:30|6871.3|6860.1|6874.8|6862.8|6874.8|6862.8|6871.3|6860.1|5
1727788360000|2024-10-01 13:12:40|6875.8|6863.8|6880.1|6868.1|6882.6|6870.6|6875.8|6863.8|7
1727788370000|2024-10-01 13:12:50|6879.1|6867.1|6874.1|6862.1|6879.1|6867.1|6874.1|6862.1|0
1727788380000|2024-10-01 13:13:00|6872.1|6860.1|6872.3|6860.3|6872.3|6860.3|6870.1|6858.1|6
1727788390000|2024-10-01 13:13:10|6872.6|6860.6|6874.3|6862.3|6875.6|6867.3|6872.6|6860.6|13
1727788400000|2024-10-01 13:13:20|6873.6|6861.6|6873.6|6861.6|6873.6|6861.6|6871.8|6859.8|7
1727788410000|2024-10-01 13:13:30|6873.8|6861.8|6873.1|6861.1|6873.8|6861.8|6873.1|6861.1|1
1727788420000|2024-10-01 13:13:40|6871.8|6859.8|6871.8|6859.8|6871.8|6859.8|6871.8|6859.8|2
1727788430000|2024-10-01 13:13:50|6869.1|6857.1|6869.1|6857.1|6869.1|6857.1|6869.1|6857.1|0
1727788440000|2024-10-01 13:14:00|6868.6|6856.6|6862.8|6850.8|6868.6|6856.6|6862.8|6850.8|5
1727788450000|2024-10-01 13:14:10|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|6861.8|6849.8|3
1727788460000|2024-10-01 13:14:20|6861.6|6849.6|6853.8|6841.8|6861.6|6849.6|6853.1|6841.8|22
1727788470000|2024-10-01 13:14:30|6859.8|6847.8|6854.3|6842.3|6859.8|6849.8|6854.3|6842.3|10
1727788480000|2024-10-01 13:14:40|6855.3|6843.3|6858.8|6846.8|6858.8|6846.8|6853.3|6842.3|4
1727788490000|2024-10-01 13:14:50|6859.1|6847.1|6859.1|6847.1|6859.1|6847.1|6859.1|6847.1|1
1727788500000|2024-10-01 13:15:00|6859.3|6847.3|6863.1|6851.1|6863.3|6851.3|6859.3|6847.3|5
1727788510000|2024-10-01 13:15:10|6862.3|6854.3|6862.3|6850.3|6863.6|6854.3|6862|6850|5
1727788520000|2024-10-01 13:15:20|6861.5|6849.5|6861.5|6849.5|6861.5|6849.5|6861.5|6849.5|0
1727788530000|2024-10-01 13:15:30|6861.8|6849.8|6857.3|6845.3|6861.8|6853.8|6857.3|6845.3|11
1727788540000|2024-10-01 13:15:40|6857.1|6845.1|6854.5|6846.5|6857.1|6846.6|6854.5|6845.1|3
1727788550000|2024-10-01 13:15:50|6853|6845|6842.6|6834.6|6853|6845|6842.6|6833.8|9
1727788560000|2024-10-01 13:16:00|6841.3|6835.3|6838.8|6826.8|6842.1|6835.3|6835.1|6825.1|21
1727788570000|2024-10-01 13:16:10|6839.6|6827.6|6839.1|6831.1|6841.6|6831.1|6839.1|6827.6|2
1727788580000|2024-10-01 13:16:20|6838.3|6830.3|6827.5|6819.5|6840.5|6830.3|6825.5|6816.3|9
1727788590000|2024-10-01 13:16:30|6827.8|6819.8|6836.5|6824.5|6836.5|6824.5|6827.8|6819.3|14
1727788600000|2024-10-01 13:16:40|6837|6825|6836|6824|6837.5|6825.5|6835.8|6823.8|4
1727788610000|2024-10-01 13:16:50|6833.5|6825.5|6832.5|6820.5|6833.5|6825.5|6831.5|6819.5|2
1727788620000|2024-10-01 13:17:00|6833|6821|6831|6819|6833|6821|6829.8|6817.8|3
1727788630000|2024-10-01 13:17:10|6831.3|6819.3|6836.3|6830.3|6841|6830.3|6831.3|6819.3|8
1727788640000|2024-10-01 13:17:20|6835.5|6829.5|6830.8|6818.8|6837.8|6829.5|6830.3|6818.3|11
1727788650000|2024-10-01 13:17:30|6832.5|6820.5|6835|6823|6837.3|6825.3|6830.8|6820.5|13
1727788660000|2024-10-01 13:17:40|6832.5|6824.5|6831|6823|6832.5|6824.5|6831|6823|3
1727788670000|2024-10-01 13:17:50|6829.5|6823.5|6828.3|6822.3|6829.5|6823.5|6828|6822|5
1727788680000|2024-10-01 13:18:00|6828.5|6822.5|6828|6816|6828.5|6822.5|6826.3|6816|3
1727788690000|2024-10-01 13:18:10|6826.3|6818.3|6837|6825|6837|6825|6825.5|6815|14
1727788700000|2024-10-01 13:18:20|6837.8|6825.8|6835.3|6823.3|6837.8|6826.5|6833.5|6823|2
1727788710000|2024-10-01 13:18:30|6832|6824|6835.3|6823.3|6835.3|6826.3|6828|6816|5
1727788720000|2024-10-01 13:18:40|6834.5|6822.5|6828.5|6820.5|6834.5|6822.5|6825.3|6814.8|20
1727788730000|2024-10-01 13:18:50|6828.8|6820.8|6833.3|6825.3|6836.8|6825.3|6826.8|6820.5|3
1727788740000|2024-10-01 13:19:00|6833|6825|6827|6815|6834.8|6825|6825.5|6815|7
1727788750000|2024-10-01 13:19:10|6824.8|6816.8|6830|6822|6831.5|6822|6822.8|6815.8|9
1727788760000|2024-10-01 13:19:20|6831.5|6819.5|6834.3|6822.3|6836|6824.8|6829|6819.5|3
1727788770000|2024-10-01 13:19:30|6832|6824|6832|6824|6832|6824|6832|6824|0
1727788780000|2024-10-01 13:19:40|6832.5|6824.5|6845.8|6837.8|6848|6837.8|6832.5|6824.5|10
1727788790000|2024-10-01 13:19:50|6847.3|6835.3|6838.3|6832.3|6847.3|6835.3|6838.3|6831.8|6
1727788800000|2024-10-01 13:20:00|6838.5|6832.5|6843.3|6831.3|6843.3|6832.5|6835.5|6827.5|16
1727788810000|2024-10-01 13:20:10|6842.8|6830.8|6838|6832|6842.8|6832.5|6838|6830.8|4
1727788820000|2024-10-01 13:20:20|6834|6822|6828.8|6816.8|6834|6826.5|6828.8|6816.8|12
1727788830000|2024-10-01 13:20:30|6829|6817|6831|6819|6831|6819|6829|6817|3
1727788840000|2024-10-01 13:20:40|6830.3|6818.3|6826|6814|6830.3|6820.3|6825|6813|7
1727788850000|2024-10-01 13:20:50|6824.3|6816.3|6826.3|6818.3|6829.5|6821.3|6824.3|6816.3|4
1727788860000|2024-10-01 13:21:00|6827.5|6815.5|6825.5|6817.5|6829|6818|6825.5|6815.3|4
1727788870000|2024-10-01 13:21:10|6824.3|6818.3|6822.5|6810.5|6824.3|6818.3|6809.8|6800|43
1727788880000|2024-10-01 13:21:20|6821.3|6813.3|6810.8|6798.8|6822|6814|6808|6798.8|15
1727788890000|2024-10-01 13:21:30|6810.5|6798.5|6797.8|6789.8|6810.5|6801.3|6797.5|6789|19
1727788900000|2024-10-01 13:21:40|6796.5|6790.5|6796.5|6790.5|6805.3|6794|6796.5|6787.3|19
1727788910000|2024-10-01 13:21:50|6799|6787|6790|6782|6799|6790.5|6790|6780|18
1727788920000|2024-10-01 13:22:00|6789.5|6781.5|6807.5|6795.5|6807.5|6795.5|6789.5|6780.8|11
1727788930000|2024-10-01 13:22:10|6805.8|6797.8|6809|6797|6809.8|6799.3|6804.5|6794.5|11
1727788940000|2024-10-01 13:22:20|6809.3|6797.3|6811.5|6799.5|6812|6800|6805.8|6797.3|11
1727788950000|2024-10-01 13:22:30|6812.8|6800.8|6817.3|6805.3|6817.3|6806.8|6812.5|6800.8|5
1727788960000|2024-10-01 13:22:40|6817.5|6805.5|6807.3|6795.3|6817.5|6805.5|6805.3|6793.3|12
1727788970000|2024-10-01 13:22:50|6806.8|6794.8|6805|6799|6806.8|6799|6805|6794.8|0
1727788980000|2024-10-01 13:23:00|6806.5|6800.5|6804|6798|6807|6800.5|6804|6795|2
1727788990000|2024-10-01 13:23:10|6803.3|6797.3|6803|6791|6804.8|6797.3|6803|6791|5
1727789000000|2024-10-01 13:23:20|6803.2|6791.2|6798.2|6792.2|6803.2|6792.2|6798.2|6791.2|2
1727789010000|2024-10-01 13:23:30|6797.3|6791.3|6797.3|6791.3|6797.3|6791.3|6797.3|6791.3|1
1727789020000|2024-10-01 13:23:40|6796.3|6790.3|6792.5|6784.5|6796.3|6790.3|6792.5|6784.5|3
1727789030000|2024-10-01 13:23:50|6794.3|6782.3|6791.8|6783.8|6794.3|6783.8|6791.8|6782.3|0
1727789040000|2024-10-01 13:24:00|6791.5|6783.5|6790|6782|6791.5|6784.5|6790|6782|13
1727789050000|2024-10-01 13:24:10|6790.2|6782.2|6794|6786|6796|6786.7|6790.2|6782.2|9
1727789060000|2024-10-01 13:24:20|6793.5|6785.5|6792.5|6784.5|6794.5|6785.5|6792.5|6782.5|0
1727789070000|2024-10-01 13:24:30|6799.5|6787.5|6797.7|6785.7|6799.5|6790|6796.5|6785.7|6
1727789080000|2024-10-01 13:24:40|6796.7|6784.7|6797.5|6785.5|6797.5|6785.5|6796.7|6784.7|2
1727789090000|2024-10-01 13:24:50|6789.2|6781.2|6786|6780|6789.2|6781.2|6786|6780|11
1727789100000|2024-10-01 13:25:00|6785.5|6779.5|6787.7|6779.7|6787.7|6779.7|6785.5|6779.5|1
1727789110000|2024-10-01 13:25:10|6785.7|6780.5|6786|6778|6786.5|6780.5|6785.7|6778|14
1727789130000|2024-10-01 13:25:30|6782.5|6776.5|6787.7|6779.7|6788.5|6780.5|6780.7|6769|31
1727789140000|2024-10-01 13:25:40|6788|6780|6778.7|6772.7|6789.2|6780|6778.7|6771|8
1727789150000|2024-10-01 13:25:50|6778.5|6772.5|6782.5|6770.5|6782.5|6772.5|6774|6766|9
1727789160000|2024-10-01 13:26:00|6782.2|6770.2|6776.2|6764.2|6782.2|6770.2|6770|6758.7|21
1727789170000|2024-10-01 13:26:10|6775|6767|6787.2|6779.2|6791.7|6781.7|6775|6764.7|11
1727789180000|2024-10-01 13:26:20|6787|6779|6787|6779|6787|6779|6787|6779|0
1727789190000|2024-10-01 13:26:30|6792.5|6780.5|6781.2|6773.2|6793.7|6781.7|6781|6773|31
1727789200000|2024-10-01 13:26:40|6781.7|6775.7|6778|6770|6782.5|6776|6778|6770|15
1727789210000|2024-10-01 13:26:50|6776.5|6768.5|6780.7|6768.7|6780.7|6768.7|6772.7|6766|2
1727789220000|2024-10-01 13:27:00|6778.5|6770.5|6770.5|6762.5|6780.5|6770.5|6769.5|6761.5|5
1727789230000|2024-10-01 13:27:10|6769.5|6761.5|6775|6767|6775|6767|6769|6761|1
1727789240000|2024-10-01 13:27:20|6776.5|6768.5|6781|6773|6782.7|6773|6776.5|6768.5|5
1727789250000|2024-10-01 13:27:30|6781.2|6773.2|6781.5|6769.5|6782|6774|6781.2|6769.5|1
1727789260000|2024-10-01 13:27:40|6782.2|6770.2|6786.2|6774.2|6786.7|6778.7|6781|6770.2|13
1727789270000|2024-10-01 13:27:50|6781.7|6775.7|6781.7|6775.7|6781.7|6775.7|6781.7|6775.7|0
1727789280000|2024-10-01 13:28:00|6781.2|6775.2|6777.2|6765.2|6781.2|6775.2|6775.2|6764.5|6
1727789290000|2024-10-01 13:28:10|6776.5|6764.5|6774.2|6762.2|6776.5|6764.5|6774.2|6762.2|0
1727789300000|2024-10-01 13:28:20|6773.2|6761.2|6773|6761|6773.2|6761.2|6773|6761|1
1727789310000|2024-10-01 13:28:30|6772.7|6760.7|6776.2|6764.2|6777|6765|6771|6760.7|7
1727789320000|2024-10-01 13:28:40|6775.2|6763.2|6775.7|6763.7|6775.7|6763.7|6775.2|6763.2|7
1727789330000|2024-10-01 13:28:50|6775.5|6763.5|6785|6779|6785.7|6779|6775.5|6763.5|21
1727789340000|2024-10-01 13:29:00|6785.5|6779.5|6789.5|6777.5|6790.5|6782|6783|6773.2|9
1727789350000|2024-10-01 13:29:10|6789.2|6781.2|6787.7|6779.7|6789.2|6781.5|6787.5|6779.7|1
1727789360000|2024-10-01 13:29:20|6787.2|6781.2|6787.2|6781.2|6788.2|6782.2|6787.2|6781.2|12
1727789370000|2024-10-01 13:29:30|6796.5|6784.5|6794|6782|6800|6788|6794|6782|11
1727789380000|2024-10-01 13:29:40|6793.5|6781.5|6790.2|6778.2|6793.5|6781.5|6790|6778|5
1727789390000|2024-10-01 13:29:50|6789.5|6777.5|6788|6776|6789.7|6777.7|6788|6776|9
1727789400000|2024-10-01 13:30:00|6787.7|6775.7|6777|6769|6787.7|6775.7|6776.5|6768.5|13
1727789410000|2024-10-01 13:30:10|6776.7|6768.7|6773.7|6765.7|6777.5|6768.7|6773.7|6765.5|4
1727789420000|2024-10-01 13:30:20|6773.2|6761.2|6770.5|6758.5|6773.2|6761.5|6769.5|6758.5|0
1727789430000|2024-10-01 13:30:30|6771|6759|6771|6759|6771|6759|6771|6759|0
1727789440000|2024-10-01 13:30:40|6772.7|6760.7|6771|6759|6772.7|6760.7|6770.7|6758.7|10
1727789460000|2024-10-01 13:31:00|6770.5|6758.5|6751.7|6739.7|6770.5|6760.5|6751.5|6739.5|36
1727789470000|2024-10-01 13:31:10|6753.5|6741.5|6743.2|6735.2|6753.7|6741.7|6742.7|6734.7|12
1727789480000|2024-10-01 13:31:20|6742.7|6734.7|6742.7|6734.7|6744.5|6735.2|6742.7|6732.5|7
1727789490000|2024-10-01 13:31:30|6742.5|6734.5|6741.2|6733.2|6742.5|6735|6740.5|6733.2|2
1727789500000|2024-10-01 13:31:40|6741.5|6733.5|6750.5|6738.5|6752|6740|6741.5|6733.5|8
1727789510000|2024-10-01 13:31:50|6753|6741|6748.5|6740.5|6757.5|6745.5|6748.5|6738.5|12
1727789520000|2024-10-01 13:32:00|6748.7|6740.7|6746.7|6738.7|6751.5|6741|6746.5|6738.5|10
1727789530000|2024-10-01 13:32:10|6747|6739|6752.2|6744.2|6752.5|6744.5|6746.7|6739|10
1727789540000|2024-10-01 13:32:20|6749|6741|6746|6740|6749|6741.7|6746|6740|11
1727789550000|2024-10-01 13:32:30|6746.2|6740.2|6746.7|6740.7|6748|6740.7|6746|6734|5
1727789560000|2024-10-01 13:32:40|6746.2|6738.2|6748.2|6736.2|6749|6740.7|6745.2|6735.7|3
1727789570000|2024-10-01 13:32:50|6747.5|6735.5|6745.7|6737.7|6748.2|6738.5|6745|6735.5|3
1727789580000|2024-10-01 13:33:00|6746.2|6738.2|6724.5|6716.5|6746.2|6738.2|6721.2|6715|54
1727789590000|2024-10-01 13:33:10|6724.2|6716.2|6725.5|6719.5|6729.2|6720|6720.5|6714.2|24
1727789600000|2024-10-01 13:33:20|6727.7|6715.7|6729.2|6721.2|6729.2|6722.7|6726.2|6715.7|5
1727789610000|2024-10-01 13:33:30|6729.5|6721.5|6721.7|6715.7|6731.7|6725.2|6721.7|6715.7|11
1727789620000|2024-10-01 13:33:40|6721.5|6715.5|6697.2|6685.2|6721.5|6715.5|6697.2|6685.2|22
1727789630000|2024-10-01 13:33:50|6697.5|6685.5|6698|6690|6699.5|6690|6688.2|6682.2|26
1727789640000|2024-10-01 13:34:00|6698.2|6690.2|6691.7|6685.7|6700.5|6690.2|6691|6685|27
1727789650000|2024-10-01 13:34:10|6673.3|6661.3|6648.8|6636.8|6673.3|6661.3|6639|6627|164
1727789660000|2024-10-01 13:34:20|6653.5|6641.5|6650.3|6642.3|6653.5|6645|6646.5|6634.5|28
1727789670000|2024-10-01 13:34:30|6653.5|6641.5|6643.3|6631.3|6653.8|6644.3|6643.3|6631.3|52
1727789680000|2024-10-01 13:34:40|6644|6632|6653.8|6641.8|6653.8|6644.8|6643.5|6631.5|17
1727789690000|2024-10-01 13:34:50|6654.3|6642.3|6636.3|6630.3|6655|6643|6636|6624|31
1727789700000|2024-10-01 13:35:00|6636|6630|6640.3|6628.3|6646.5|6634.5|6631.5|6624.3|22
1727789710000|2024-10-01 13:35:10|6640.8|6628.8|6644.5|6632.5|6652.7|6640.7|6640.5|6628.5|27
1727789720000|2024-10-01 13:35:20|6645|6633|6654.2|6642.2|6654.5|6642.5|6645|6633|12
1727789730000|2024-10-01 13:35:30|6654|6642|6652.7|6640.7|6654|6642|6652|6640|6
1727789740000|2024-10-01 13:35:40|6652.5|6640.5|6658.2|6646.2|6660|6650.5|6652.5|6640.5|18
1727789750000|2024-10-01 13:35:50|6656.7|6644.7|6656.5|6644.5|6661.7|6649.7|6656.2|6644.2|4
1727789760000|2024-10-01 13:36:00|6656|6644|6662|6650|6664.5|6655.2|6656|6644|16
1727789770000|2024-10-01 13:36:10|6661.2|6649.2|6657|6645|6664|6652|6655.5|6643.5|12
1727789780000|2024-10-01 13:36:20|6657.2|6645.2|6658.2|6646.2|6662|6652.5|6656.7|6644.7|9
1727789790000|2024-10-01 13:36:30|6659.2|6647.2|6661.5|6655.5|6663.5|6656|6659.2|6647.2|17
1727789800000|2024-10-01 13:36:40|6661.7|6655.7|6674.7|6662.7|6674.7|6664.7|6660.7|6654.2|22
1727789810000|2024-10-01 13:36:50|6674.5|6662.5|6673|6667|6678.5|6669.7|6672.2|6662.5|32
1727789820000|2024-10-01 13:37:00|6672.2|6666.2|6670.2|6664.2|6673.7|6666.2|6670|6660|12
1727789830000|2024-10-01 13:37:10|6670.7|6664.7|6670.7|6662.7|6673|6664.7|6670.7|6660.5|10
1727789840000|2024-10-01 13:37:20|6672.9|6660.9|6672.7|6660.7|6673|6665|6670.4|6660.7|9
1727789850000|2024-10-01 13:37:30|6670.5|6662.5|6669.9|6663.9|6675.7|6665.9|6669.9|6662|7
1727789860000|2024-10-01 13:37:40|6669.7|6657.7|6657.7|6645.7|6671.4|6661.2|6657.7|6645.7|10
1727789870000|2024-10-01 13:37:50|6658.2|6646.2|6657|6645|6658.2|6648.7|6656.7|6645|1
1727789880000|2024-10-01 13:38:00|6654.7|6646.7|6660.2|6648.2|6660.5|6648.5|6650.5|6640.2|13
1727789890000|2024-10-01 13:38:10|6658.7|6646.7|6648|6636|6658.7|6646.7|6647.2|6635.2|7
1727789900000|2024-10-01 13:38:20|6648.7|6636.7|6648.4|6640.4|6650.2|6640.4|6648.4|6636.7|2
1727789910000|2024-10-01 13:38:30|6648.2|6640.2|6650.4|6642.4|6652.4|6643.7|6648.2|6640.2|2
1727789920000|2024-10-01 13:38:40|6652.2|6640.2|6639.4|6627.4|6652.2|6642.4|6638.2|6626.2|29
1727789930000|2024-10-01 13:38:50|6640.7|6628.7|6633.5|6621.5|6642.2|6632.4|6633.5|6621.5|77
1727789940000|2024-10-01 13:39:00|6631.7|6619.7|6633.5|6621.5|6633.5|6624|6631.2|6619.2|13
1727789950000|2024-10-01 13:39:10|6632.5|6624.5|6630.7|6618.7|6632.5|6625.7|6630.7|6618.7|4
1727789960000|2024-10-01 13:39:20|6631|6619|6629.5|6617.5|6631|6619|6629.5|6617.5|8
1727789970000|2024-10-01 13:39:30|6625.7|6617.7|6632.9|6620.9|6633.2|6621.2|6619.2|6612.2|11
1727789980000|2024-10-01 13:39:40|6634.4|6622.4|6641.4|6629.4|6641.4|6631.7|6634.4|6622.4|8
1727789990000|2024-10-01 13:39:50|6636.7|6624.7|6629.7|6621.7|6636.7|6624.7|6629.7|6620.7|8
1727790000000|2024-10-01 13:40:00|6629.9|6621.9|6633.9|6625.9|6636.4|6625.9|6627.7|6619.7|7
1727790010000|2024-10-01 13:40:10|6633.7|6625.7|6633.7|6621.7|6634.7|6625.7|6632.2|6620.2|23
1727790020000|2024-10-01 13:40:20|6632.2|6620.2|6615.7|6607.7|6632.2|6621.2|6615.7|6604.7|15
1727790030000|2024-10-01 13:40:30|6617.2|6605.2|6617.2|6609.2|6617.9|6611.9|6609.4|6598.9|15
1727790040000|2024-10-01 13:40:40|6616.2|6608.2|6602.9|6594.9|6616.2|6608.2|6601.7|6593.7|25
1727790050000|2024-10-01 13:40:50|6603.4|6595.4|6604.2|6596.2|6607.9|6597.9|6600.9|6592.9|19
1727790060000|2024-10-01 13:41:00|6604.4|6596.4|6597.2|6589.2|6606.2|6596.4|6595.5|6586.7|18
1727790070000|2024-10-01 13:41:10|6598.2|6592.2|6596.5|6588.5|6603.9|6595.9|6595.5|6586.5|16
1727790080000|2024-10-01 13:41:20|6598.7|6586.7|6599|6587|6605.7|6597.7|6596.5|6586.7|14
1727790090000|2024-10-01 13:41:30|6599.2|6587.2|6601.5|6589.5|6601.5|6593.4|6598.9|6587.2|4
1727790100000|2024-10-01 13:41:40|6601.2|6589.2|6593.4|6585.4|6601.2|6590.5|6593.2|6585.2|4
1727790110000|2024-10-01 13:41:50|6595.7|6583.7|6594.4|6586.4|6596.2|6586.4|6594.4|6583.7|4
1727790120000|2024-10-01 13:42:00|6596.2|6584.2|6594.4|6586.4|6596.4|6586.4|6593|6583.9|7
1727790130000|2024-10-01 13:42:10|6596.7|6584.7|6599.4|6593.4|6600.9|6593.4|6594.7|6584.7|8
1727790140000|2024-10-01 13:42:20|6599.9|6593.9|6608.4|6596.4|6608.4|6596.4|6598.7|6592.7|19
1727790150000|2024-10-01 13:42:30|6607.9|6595.9|6595.4|6583.4|6611.7|6601.4|6593.9|6582.9|9
1727790160000|2024-10-01 13:42:40|6594.9|6582.9|6598.9|6586.9|6599.4|6590.7|6594.4|6582.4|9
1727790170000|2024-10-01 13:42:50|6598.4|6586.4|6602.4|6590.4|6602.9|6591.7|6597.7|6585.7|5
1727790180000|2024-10-01 13:43:00|6601.9|6593.9|6602.2|6590.2|6603.7|6593.9|6599.9|6590.2|1
1727790190000|2024-10-01 13:43:10|6601.4|6589.4|6595.2|6587.2|6601.4|6589.4|6595.2|6585.9|0
1727790200000|2024-10-01 13:43:20|6593.7|6587.7|6598.7|6586.7|6598.9|6588.9|6593.7|6586.4|6
1727790210000|2024-10-01 13:43:30|6596.9|6588.9|6594.9|6588.9|6596.9|6589.2|6594.9|6588.7|2
1727790220000|2024-10-01 13:43:40|6590.7|6584.7|6597.7|6589.7|6599.2|6589.7|6590.7|6583.2|19
1727790230000|2024-10-01 13:43:50|6595.9|6583.9|6595.7|6589.7|6599.2|6589.7|6594.7|6583.9|5
1727790240000|2024-10-01 13:44:00|6596.4|6588.4|6595.4|6589.4|6596.9|6589.9|6595.2|6587.2|5
1727790250000|2024-10-01 13:44:10|6595.2|6589.2|6627.4|6615.4|6627.4|6616.2|6595.2|6589.2|36
1727790260000|2024-10-01 13:44:20|6625.9|6613.9|6624.9|6616.9|6627.4|6616.9|6616.2|6607.7|10
1727790270000|2024-10-01 13:44:30|6623.2|6611.2|6624.4|6612.4|6625.7|6615.2|6618.4|6606.4|10
1727790280000|2024-10-01 13:44:40|6623.4|6615.4|6625.2|6613.2|6626.7|6615.4|6621.9|6610.9|5
1727790290000|2024-10-01 13:44:50|6624.9|6612.9|6628.7|6620.7|6629.7|6622.9|6623.7|6612.4|25
1727790300000|2024-10-01 13:45:00|6630.4|6618.4|6614.2|6606.2|6630.4|6620.7|6614.2|6602.7|8
1727790310000|2024-10-01 13:45:10|6613.9|6605.9|6625.4|6613.4|6625.4|6613.4|6613.9|6605.9|7
1727790320000|2024-10-01 13:45:20|6624.4|6612.4|6621.2|6609.2|6624.4|6612.4|6621.2|6609.2|1
1727790330000|2024-10-01 13:45:30|6621.4|6609.4|6621.9|6609.9|6622.4|6610.4|6620.7|6608.7|3
1727790340000|2024-10-01 13:45:40|6621.2|6609.2|6623.4|6611.4|6625.6|6615.2|6621.2|6609.2|18
1727790350000|2024-10-01 13:45:50|6624.7|6612.7|6615.6|6607.6|6629.9|6617.9|6614.9|6604.6|49
1727790360000|2024-10-01 13:46:00|6615.9|6607.9|6616.1|6604.1|6616.1|6608.1|6615.9|6604.1|2
1727790370000|2024-10-01 13:46:10|6615.9|6603.9|6616.1|6604.1|6616.4|6604.4|6615.9|6603.9|6
1727790380000|2024-10-01 13:46:20|6614.9|6606.9|6605.9|6597.9|6617.4|6607.4|6605.9|6594.4|4
1727790390000|2024-10-01 13:46:30|6606.4|6598.4|6607.1|6601.1|6609.4|6601.1|6605.6|6594.9|10
1727790400000|2024-10-01 13:46:40|6607.4|6601.4|6606.9|6598.9|6608.4|6601.4|6605.9|6595.6|11
1727790410000|2024-10-01 13:46:50|6606.6|6598.6|6607.4|6595.4|6607.4|6598.6|6606.4|6594.6|2
1727790420000|2024-10-01 13:47:00|6607.1|6595.1|6605.4|6597.4|6607.1|6599.4|6605.4|6594.1|2
1727790430000|2024-10-01 13:47:10|6604.4|6598.4|6601.6|6589.6|6606.1|6598.4|6601.6|6589.6|14
1727790440000|2024-10-01 13:47:20|6602.4|6590.4|6607.4|6595.4|6607.6|6595.6|6600.1|6589.9|12
1727790450000|2024-10-01 13:47:30|6607.6|6595.6|6605.4|6597.4|6607.9|6598.1|6605.4|6595.4|3
1727790460000|2024-10-01 13:47:40|6605.9|6593.9|6603.1|6595.1|6605.9|6595.1|6603.1|6592.9|3
1727790470000|2024-10-01 13:47:50|6603.6|6595.6|6599.6|6591.6|6607.9|6596.6|6596.4|6590.4|28
1727790480000|2024-10-01 13:48:00|6599.4|6591.4|6594.4|6586.4|6599.4|6591.4|6593.6|6583.4|42
1727790490000|2024-10-01 13:48:10|6593.9|6585.9|6595.1|6583.1|6595.4|6585.9|6589.6|6581.6|26
1727790500000|2024-10-01 13:48:20|6594.9|6582.9|6594.9|6582.9|6595.1|6584.6|6592.4|6581.9|20
1727790510000|2024-10-01 13:48:30|6593.1|6585.1|6591.9|6585.9|6593.4|6585.9|6591.9|6584.6|0
1727790520000|2024-10-01 13:48:40|6593.1|6587.1|6608.4|6596.4|6612.9|6602.9|6593.1|6585.9|13
1727790530000|2024-10-01 13:48:50|6607.9|6599.9|6613.1|6601.1|6613.9|6603.9|6606.9|6597.4|4
1727790540000|2024-10-01 13:49:00|6612.4|6604.4|6608.6|6600.6|6613.9|6604.9|6608.6|6598.4|9
1727790550000|2024-10-01 13:49:10|6607.1|6601.1|6609.4|6597.4|6609.4|6601.1|6605.9|6595.9|2
1727790560000|2024-10-01 13:49:20|6607.4|6599.4|6607.6|6601.6|6607.6|6601.6|6607.4|6599.4|6
1727790570000|2024-10-01 13:49:30|6606.9|6600.9|6608.1|6602.1|6609.6|6602.6|6606.9|6597.6|7
1727790580000|2024-10-01 13:49:40|6607.9|6601.9|6617.6|6605.6|6627.4|6615.4|6607.9|6601.9|6
1727790590000|2024-10-01 13:49:50|6616.9|6604.9|6618.6|6606.6|6618.6|6606.6|6616.6|6604.6|3
1727790600000|2024-10-01 13:50:00|6618.9|6606.9|6612.9|6600.9|6618.9|6606.9|6612.9|6600.9|3
1727790610000|2024-10-01 13:50:10|6613.4|6601.4|6613.6|6601.6|6614.1|6602.1|6613.4|6601.4|3
1727790620000|2024-10-01 13:50:20|6614.6|6602.6|6620.4|6608.4|6624.6|6612.6|6611.9|6602.1|5
1727790630000|2024-10-01 13:50:30|6623.1|6611.1|6630.3|6618.3|6630.3|6618.3|6623.1|6611.1|12
1727790640000|2024-10-01 13:50:40|6629.6|6617.6|6619.8|6607.8|6629.8|6617.8|6618.6|6606.6|9
1727790650000|2024-10-01 13:50:50|6615.6|6603.6|6613.9|6601.9|6623.4|6613.9|6611.9|6599.9|25
1727790660000|2024-10-01 13:51:00|6611.9|6599.9|6618.4|6606.4|6618.4|6606.4|6608.4|6598.9|6
1727790670000|2024-10-01 13:51:10|6618.6|6606.6|6620.1|6608.1|6623.4|6611.4|6618.6|6606.6|4
1727790680000|2024-10-01 13:51:20|6618.9|6612.9|6620.9|6614.9|6621.9|6615.1|6618.9|6612.6|10
1727790690000|2024-10-01 13:51:30|6621.6|6613.6|6619.4|6607.4|6629.8|6617.8|6618.4|6606.4|6
1727790700000|2024-10-01 13:51:40|6617.3|6609.3|6617.8|6609.8|6620.1|6612.1|6617.3|6607.3|49
1727790710000|2024-10-01 13:51:50|6624.8|6612.8|6624.3|6616.3|6627.1|6619.1|6623.8|6612.8|14
1727790720000|2024-10-01 13:52:00|6632.1|6620.1|6636.3|6624.3|6636.3|6624.3|6632.1|6620.1|12
1727790730000|2024-10-01 13:52:10|6636.1|6624.1|6648.1|6640.1|6651.3|6642.3|6636.1|6624.1|33
1727790740000|2024-10-01 13:52:20|6647.8|6639.8|6655.3|6643.3|6655.3|6643.3|6645.8|6635.1|17
1727790750000|2024-10-01 13:52:30|6655.1|6643.1|6658.6|6646.6|6658.6|6646.6|6652.1|6640.1|17
1727790760000|2024-10-01 13:52:40|6658.8|6646.8|6662.5|6650.5|6664|6654.5|6658.3|6646.8|5
1727790770000|2024-10-01 13:52:50|6661.5|6649.5|6666.8|6654.8|6667.5|6655.5|6660|6648|14
1727790780000|2024-10-01 13:53:00|6665.5|6653.5|6661|6649|6665.5|6653.5|6656.8|6644.8|3
1727790790000|2024-10-01 13:53:10|6661.8|6649.8|6669|6657|6669.3|6657.3|6658.8|6649.8|8
1727790800000|2024-10-01 13:53:20|6669.8|6657.8|6666.3|6654.3|6671|6659|6664.8|6654|1
1727790810000|2024-10-01 13:53:30|6664.5|6656.5|6669|6657|6674.3|6662.3|6663.8|6652.8|5
1727790820000|2024-10-01 13:53:40|6668.8|6656.8|6676.8|6664.8|6676.8|6664.8|6668.8|6656.8|4
1727790830000|2024-10-01 13:53:50|6679.8|6667.8|6676.8|6664.8|6681|6669|6676.8|6664.8|3
1727790840000|2024-10-01 13:54:00|6676.3|6664.3|6669|6657|6676.3|6664.3|6666.5|6656.8|11
1727790850000|2024-10-01 13:54:10|6668.5|6656.5|6668.5|6656.5|6670.5|6658.5|6661.5|6649.5|14
1727790860000|2024-10-01 13:54:20|6667.5|6655.5|6664|6652|6668|6656|6663.3|6651.3|0
1727790870000|2024-10-01 13:54:30|6663.5|6651.5|6659|6647|6663.5|6651.5|6659|6647|10
1727790880000|2024-10-01 13:54:40|6659.5|6647.5|6661.3|6649.3|6661.3|6649.3|6659.5|6647.5|3
1727790890000|2024-10-01 13:54:50|6660|6648|6648|6636|6660|6648|6645.5|6633.5|38
1727790900000|2024-10-01 13:55:00|6647.8|6635.8|6646.8|6634.8|6648.3|6636.3|6644.3|6632.3|10
1727790910000|2024-10-01 13:55:10|6646.5|6634.5|6647.5|6635.5|6648.3|6636.3|6646.3|6634.3|1
1727790930000|2024-10-01 13:55:30|6647.3|6635.3|6651.5|6639.5|6652|6640|6641.3|6631.3|26
1727790940000|2024-10-01 13:55:40|6652.5|6640.5|6646.3|6634.3|6652.5|6643.3|6646.3|6634.3|33
1727790950000|2024-10-01 13:55:50|6647|6635|6649|6641|6650.8|6641|6644.3|6634.5|12
1727790960000|2024-10-01 13:56:00|6649.3|6641.3|6659.5|6647.5|6659.5|6647.5|6648.8|6637.8|10
1727790970000|2024-10-01 13:56:10|6660.5|6648.5|6658.8|6646.8|6663.8|6651.8|6658.8|6646.8|7
1727790980000|2024-10-01 13:56:20|6657|6645|6657.3|6645.3|6657.3|6645.3|6657|6645|0
1727790990000|2024-10-01 13:56:30|6657.8|6645.8|6657|6645|6657.8|6648.8|6654.8|6644.5|4
1727791000000|2024-10-01 13:56:40|6656.8|6644.8|6660|6654|6663.5|6654.3|6656.8|6644.8|13
1727791010000|2024-10-01 13:56:50|6658.8|6652.8|6665.8|6653.8|6665.8|6653.8|6658.8|6652.8|2
1727791020000|2024-10-01 13:57:00|6664.8|6652.8|6658.5|6650.5|6664.8|6652.8|6658.5|6650.5|15
1727791030000|2024-10-01 13:57:10|6660|6652|6663.3|6651.3|6663.3|6652|6660|6651.3|7
1727791040000|2024-10-01 13:57:20|6662.8|6650.8|6660.5|6652.5|6662.8|6652.5|6660.5|6650.5|2
1727791050000|2024-10-01 13:57:30|6660.8|6652.8|6668.5|6656.5|6668.5|6656.5|6660.8|6652.8|2
1727791060000|2024-10-01 13:57:40|6668.8|6656.8|6667.3|6655.3|6668.8|6658.8|6666|6655.3|5
1727791070000|2024-10-01 13:57:50|6665.8|6653.8|6665.3|6653.3|6665.8|6655|6663|6653.3|0
1727791080000|2024-10-01 13:58:00|6662.8|6654.8|6659.8|6653.8|6662.8|6654.8|6659|6648.3|8
1727791090000|2024-10-01 13:58:10|6659.3|6653.3|6665.3|6653.3|6665.5|6657.5|6659.3|6653.3|4
1727791100000|2024-10-01 13:58:20|6665.5|6653.5|6666.5|6654.5|6667.3|6655.3|6665.5|6653.5|9
1727791110000|2024-10-01 13:58:30|6666.3|6654.3|6666.3|6654.3|6666.3|6654.3|6666.3|6654.3|0
1727791120000|2024-10-01 13:58:40|6660.8|6648.8|6662|6654|6662|6654|6660.7|6648.8|5
1727791140000|2024-10-01 13:59:00|6660|6648|6656.5|6644.5|6660|6648|6654.5|6642.5|22
1727791150000|2024-10-01 13:59:10|6657|6645|6662.5|6650.5|6662.5|6650.5|6651.3|6639.3|14
1727791160000|2024-10-01 13:59:20|6668.5|6656.5|6679.2|6667.2|6679.2|6667.2|6667.8|6655.8|6
1727791170000|2024-10-01 13:59:30|6679|6667|6679.5|6671.5|6681.7|6672|6678.5|6666.5|4
1727791180000|2024-10-01 13:59:40|6678|6666|6674.7|6662.7|6681|6669|6674.7|6662.7|2
1727791190000|2024-10-01 13:59:50|6674.2|6662.2|6673.7|6665.7|6674.7|6665.7|6672.2|6660.2|2
1727791200000|2024-10-01 14:00:00|6674|6666|6667.2|6655.2|6679|6667|6666|6654|18
1727791210000|2024-10-01 14:00:10|6664.7|6656.7|6669.5|6657.5|6669.7|6657.7|6661.7|6653.2|8
1727791230000|2024-10-01 14:00:30|6670.2|6658.2|6667.7|6659.7|6670.2|6660.7|6667.7|6657.7|7
1727791240000|2024-10-01 14:00:40|6667.2|6661.2|6677|6665|6677|6665|6667.2|6656.2|4
1727791250000|2024-10-01 14:00:50|6676.7|6664.7|6677.7|6665.7|6678.2|6666.2|6676.5|6664.5|2
1727791260000|2024-10-01 14:01:00|6677.5|6665.5|6675.5|6663.5|6677.5|6665.5|6674.5|6662.5|1
1727791270000|2024-10-01 14:01:10|6675.7|6663.7|6670.5|6662.5|6675.7|6663.7|6670.5|6662.5|0
1727791280000|2024-10-01 14:01:20|6670.2|6662.2|6664.7|6652.7|6670.2|6662.2|6659.2|6647.2|13
1727791290000|2024-10-01 14:01:30|6664.5|6652.5|6660|6648|6664.5|6652.5|6660|6648|4
1727791300000|2024-10-01 14:01:40|6659|6647|6658.7|6646.7|6659|6647|6658.7|6646.7|0
1727791310000|2024-10-01 14:01:50|6658.2|6646.2|6651.5|6639.5|6664|6652|6651.5|6639.5|10
1727791320000|2024-10-01 14:02:00|6651.2|6639.2|6653.7|6641.7|6653.7|6641.7|6651.2|6639.2|0
1727791330000|2024-10-01 14:02:10|6653.5|6641.5|6653.2|6641.2|6653.5|6641.5|6653.2|6641.2|1
1727791340000|2024-10-01 14:02:20|6650.2|6642.2|6650.2|6638.2|6650.7|6642.7|6649.7|6637.7|8
1727791350000|2024-10-01 14:02:30|6649.7|6637.7|6648.5|6642.5|6650.5|6642.5|6648.5|6637.7|0
1727791360000|2024-10-01 14:02:40|6649.5|6641.5|6655.2|6647.2|6655.5|6647.5|6649|6641.5|11
1727791370000|2024-10-01 14:02:50|6654.5|6646.5|6654.7|6642.7|6655|6646.5|6654.2|6642.2|1
1727791380000|2024-10-01 14:03:00|6655.7|6643.7|6648.2|6636.2|6656.2|6644.2|6646.7|6636|7
1727791390000|2024-10-01 14:03:10|6648.5|6636.5|6652.2|6640.2|6654.7|6645.2|6648.5|6636.5|9
1727791400000|2024-10-01 14:03:20|6651.5|6639.5|6642.2|6636.2|6651.5|6639.5|6642.2|6634|1
1727791410000|2024-10-01 14:03:30|6643|6635|6644.7|6632.7|6644.7|6635|6643|6632.7|7
1727791420000|2024-10-01 14:03:40|6645.7|6633.7|6650|6638|6650|6638|6645|6633|8
1727791430000|2024-10-01 14:03:50|6648.2|6636.2|6650.5|6642.5|6651.7|6642.5|6648.2|6636.2|1
1727791440000|2024-10-01 14:04:00|6652.2|6640.2|6645|6639|6652.2|6640.2|6645|6638.2|3
1727791450000|2024-10-01 14:04:10|6646.7|6640.7|6643.7|6635.7|6646.7|6640.7|6643.7|6635.7|4
1727791460000|2024-10-01 14:04:20|6643.2|6637.2|6643.5|6637.5|6643.5|6637.5|6643|6637|7
1727791470000|2024-10-01 14:04:30|6643.2|6637.2|6646|6638|6646|6639.2|6643.2|6637.2|6
1727791480000|2024-10-01 14:04:40|6647.2|6639.2|6646.5|6640.5|6647.2|6640.7|6645.5|6639.2|13
1727791490000|2024-10-01 14:04:50|6648.2|6636.2|6635.2|6627.2|6648.2|6638|6635.2|6624.2|12
1727791500000|2024-10-01 14:05:00|6637|6625|6643.2|6635.2|6643.2|6635.2|6632.7|6625|7
1727791510000|2024-10-01 14:05:10|6643.5|6631.2|6643.5|6631.5|6643.5|6631.5|6643.2|6631.2|1
1727791520000|2024-10-01 14:05:20|6643.2|6631.2|6642|6630|6643.2|6631.7|6639.7|6630|2
1727791530000|2024-10-01 14:05:30|6641.7|6629.7|6635|6623|6641.7|6629.7|6635|6623|1
1727791540000|2024-10-01 14:05:40|6634.7|6622.7|6633.2|6621.2|6637|6628.7|6633.2|6621.2|13
1727791550000|2024-10-01 14:05:50|6630|6622|6632.7|6624.7|6634.2|6626|6628.2|6621.5|6
1727791560000|2024-10-01 14:06:00|6632.5|6624.5|6623.7|6615.7|6632.5|6624.5|6623.7|6615.7|6
1727791570000|2024-10-01 14:06:10|6622.5|6614.5|6620.5|6608.5|6624.2|6617.5|6618|6606|22
1727791580000|2024-10-01 14:06:20|6620|6608|6620.5|6612.5|6624.5|6617|6618.2|6608|10
1727791590000|2024-10-01 14:06:30|6620.7|6612.7|6621.2|6609.2|6623.7|6616.4|6619.7|6609.2|17
1727791600000|2024-10-01 14:06:40|6620.7|6608.7|6621.7|6615.7|6622.7|6615.7|6620.2|6608.7|9
1727791610000|2024-10-01 14:06:50|6621.4|6615.4|6620.2|6612.2|6622.7|6615.4|6619.9|6609.7|5
1727791620000|2024-10-01 14:07:00|6617.7|6611.7|6621.2|6609.2|6622.7|6612.9|6614.2|6606.2|12
1727791630000|2024-10-01 14:07:10|6621.4|6609.4|6619.7|6611.7|6621.4|6611.7|6619.4|6609.4|1
1727791640000|2024-10-01 14:07:20|6619.2|6613.2|6620.4|6612.4|6620.4|6613.2|6619.2|6611.4|5
1727791650000|2024-10-01 14:07:30|6619.7|6613.7|6619.2|6613.2|6621.4|6613.9|6619.2|6609.4|2
1727791660000|2024-10-01 14:07:40|6620.2|6614.2|6619.7|6613.7|6621.2|6614.7|6619.7|6612.7|7
1727791670000|2024-10-01 14:07:50|6619.9|6613.9|6618.7|6612.7|6620.4|6614.2|6617.7|6611.7|6
1727791680000|2024-10-01 14:08:00|6620.2|6614.2|6628.4|6616.4|6629.7|6617.7|6619.9|6612.7|6
1727791690000|2024-10-01 14:08:10|6628.7|6616.7|6633.2|6621.2|6636.4|6624.4|6624.7|6616.2|8
1727791700000|2024-10-01 14:08:20|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|0
1727791710000|2024-10-01 14:08:30|6632.4|6626.4|6635.7|6627.7|6639.4|6628.9|6631.9|6621.9|13
1727791720000|2024-10-01 14:08:40|6637.4|6625.4|6631.9|6619.9|6637.4|6625.4|6628.9|6619.2|3
1727791730000|2024-10-01 14:08:50|6630.9|6622.9|6634.2|6628.2|6634.2|6628.2|6630.7|6622.9|3
1727791740000|2024-10-01 14:09:00|6634.7|6628.7|6639.2|6631.2|6639.4|6631.4|6634.7|6628.7|4
1727791750000|2024-10-01 14:09:10|6639.9|6631.9|6657.1|6645.1|6657.1|6645.1|6639.9|6631.6|12
1727791760000|2024-10-01 14:09:20|6657.6|6645.6|6666.4|6654.4|6666.4|6654.4|6657.6|6645.6|17
1727791770000|2024-10-01 14:09:30|6666.9|6654.9|6665.9|6653.9|6667.1|6655.1|6665.9|6653.9|3
1727791780000|2024-10-01 14:09:40|6671.4|6659.4|6670.9|6658.9|6682.6|6670.6|6670.9|6658.9|28
1727791790000|2024-10-01 14:09:50|6670.4|6658.4|6669.4|6657.4|6680.6|6670.1|6667.9|6657.4|14
1727791800000|2024-10-01 14:10:00|6669.9|6657.9|6665.6|6653.6|6669.9|6657.9|6665.6|6653.6|9
1727791810000|2024-10-01 14:10:10|6665.4|6653.4|6666.9|6654.9|6666.9|6654.9|6661.9|6649.9|3
1727791820000|2024-10-01 14:10:20|6664.9|6652.9|6663.6|6651.6|6664.9|6652.9|6662.9|6650.9|0
1727791830000|2024-10-01 14:10:30|6663.9|6651.9|6674.6|6662.6|6674.6|6662.6|6663.6|6651.6|6
1727791840000|2024-10-01 14:10:40|6674.4|6662.4|6678.1|6666.1|6678.1|6666.1|6673.1|6661.1|7
1727791850000|2024-10-01 14:10:50|6683.3|6671.3|6683.3|6671.3|6683.3|6671.3|6683.3|6671.3|2
1727791860000|2024-10-01 14:11:00|6682.6|6670.6|6676.8|6664.8|6682.6|6670.6|6667.4|6660.6|10
1727791870000|2024-10-01 14:11:10|6677.1|6665.1|6668.6|6656.6|6678.3|6666.3|6667.6|6655.6|9
1727791880000|2024-10-01 14:11:20|6673.6|6661.6|6671.3|6665.3|6673.6|6665.3|6669.4|6657.4|4
1727791890000|2024-10-01 14:11:30|6671.9|6663.9|6671.6|6659.6|6671.9|6663.9|6671.6|6659.6|5
1727791900000|2024-10-01 14:11:40|6671.4|6659.4|6671.1|6659.1|6671.4|6659.4|6670.4|6658.4|10
1727791910000|2024-10-01 14:11:50|6671.6|6659.6|6673.1|6661.1|6673.1|6661.1|6669.9|6657.9|0
1727791920000|2024-10-01 14:12:00|6672.9|6660.9|6661.4|6655.4|6672.9|6661.1|6661.4|6651.9|4
1727791930000|2024-10-01 14:12:10|6661.1|6655.1|6660.1|6648.1|6666.4|6655.1|6660.1|6648.1|5
1727791940000|2024-10-01 14:12:20|6660.6|6648.6|6660.6|6648.6|6661.9|6649.9|6660.6|6648.6|1
1727791950000|2024-10-01 14:12:30|6661.1|6649.1|6658.6|6646.6|6662.6|6651.9|6658.6|6646.6|1
1727791960000|2024-10-01 14:12:40|6658.1|6646.1|6656.9|6648.9|6659.1|6648.9|6656.9|6646.1|0
1727791970000|2024-10-01 14:12:50|6664.1|6652.1|6668.1|6656.1|6668.4|6656.4|6664.1|6652.1|1
1727791980000|2024-10-01 14:13:00|6668.3|6656.3|6671.3|6659.3|6671.6|6659.6|6668.3|6656.3|1
1727792000000|2024-10-01 14:13:20|6672.1|6660.1|6671.8|6665.8|6673.8|6665.8|6671.8|6660.1|1
1727792010000|2024-10-01 14:13:30|6673.3|6661.3|6677.8|6665.8|6678.6|6666.6|6673.3|6661.3|4
1727792020000|2024-10-01 14:13:40|6678.8|6666.8|6668.1|6656.1|6679.1|6669.8|6668.1|6656.1|5
1727792030000|2024-10-01 14:13:50|6668.6|6656.6|6660.4|6648.4|6669.1|6657.1|6659.6|6648.4|3
1727792040000|2024-10-01 14:14:00|6659.4|6653.4|6662.4|6650.4|6665.6|6653.6|6659.4|6650.1|12
1727792050000|2024-10-01 14:14:10|6662.1|6650.1|6661.6|6649.6|6662.1|6650.1|6659.1|6647.1|6
1727792060000|2024-10-01 14:14:20|6662.1|6650.1|6657.1|6649.1|6662.6|6650.6|6657.1|6647.6|6
1727792070000|2024-10-01 14:14:30|6656.9|6645.1|6655.6|6647.6|6656.9|6647.6|6655.6|6644.9|2
1727792080000|2024-10-01 14:14:40|6655.9|6647.9|6656.6|6648.6|6656.6|6648.6|6655.9|6647.9|4
1727792090000|2024-10-01 14:14:50|6655.9|6647.9|6656.4|6644.4|6657.4|6647.9|6654.9|6642.9|1
1727792100000|2024-10-01 14:15:00|6655.6|6643.6|6650.1|6642.1|6655.6|6643.6|6650.1|6640.9|2
1727792110000|2024-10-01 14:15:10|6649.6|6637.6|6639.4|6627.4|6649.6|6639.6|6634.6|6622.6|18
1727792120000|2024-10-01 14:15:20|6638.4|6626.4|6647.1|6635.1|6647.1|6635.1|6636.6|6626.1|13
1727792130000|2024-10-01 14:15:30|6646.6|6634.6|6648.6|6636.6|6648.6|6636.6|6646.6|6634.6|9
1727792140000|2024-10-01 14:15:40|6647.9|6635.9|6648.9|6636.9|6648.9|6636.9|6645.9|6633.9|2
1727792160000|2024-10-01 14:16:00|6648.6|6636.6|6645.9|6633.9|6648.6|6637.1|6642.6|6633.9|3
1727792170000|2024-10-01 14:16:10|6645.4|6633.4|6643.6|6631.6|6645.4|6633.4|6643.6|6631.6|3
1727792180000|2024-10-01 14:16:20|6643.4|6631.4|6643.4|6631.4|6643.6|6631.6|6643.4|6631.4|1
1727792190000|2024-10-01 14:16:30|6642.9|6630.9|6634.9|6622.9|6642.9|6632.9|6631.9|6622.9|9
1727792200000|2024-10-01 14:16:40|6633.1|6621.1|6637.3|6625.3|6637.3|6625.3|6630.1|6619.9|12
1727792210000|2024-10-01 14:16:50|6638.8|6626.8|6638.3|6626.3|6639.1|6627.1|6638.3|6626.3|1
1727792220000|2024-10-01 14:17:00|6638.1|6626.1|6638.6|6626.6|6638.6|6628.3|6636.3|6626.1|0
1727792230000|2024-10-01 14:17:10|6641.1|6629.1|6641.8|6629.8|6641.8|6629.8|6641.1|6629.1|3
1727792240000|2024-10-01 14:17:20|6642.3|6630.3|6650.8|6638.8|6653.3|6641.3|6642.3|6630.3|17
1727792250000|2024-10-01 14:17:30|6651.1|6639.1|6651.1|6639.1|6651.1|6639.1|6651.1|6639.1|0
1727792260000|2024-10-01 14:17:40|6650.8|6638.8|6650.8|6638.8|6651.3|6639.3|6650.8|6638.8|2
1727792270000|2024-10-01 14:17:50|6650.3|6638.3|6642.6|6630.6|6650.3|6638.3|6642.6|6630.6|2
1727792280000|2024-10-01 14:18:00|6641.8|6629.8|6634.8|6626.8|6641.8|6630.6|6634.8|6626.8|1
1727792290000|2024-10-01 14:18:10|6635.1|6627.1|6635.1|6627.1|6635.1|6627.1|6635.1|6627.1|1
1727792300000|2024-10-01 14:18:20|6634.8|6626.8|6634.8|6626.8|6634.8|6626.8|6634.8|6626.8|0
1727792310000|2024-10-01 14:18:30|6634.6|6626.6|6641.8|6629.8|6641.8|6629.8|6634.6|6626.6|1
1727792320000|2024-10-01 14:18:40|6638.8|6630.8|6637.8|6629.8|6638.8|6630.8|6637.8|6629.8|0
1727792340000|2024-10-01 14:19:00|6640.8|6628.8|6642.6|6630.6|6642.6|6630.6|6640.8|6628.8|1
1727792350000|2024-10-01 14:19:10|6642.8|6630.8|6642.6|6630.6|6642.8|6630.8|6642.6|6630.6|1
1727792360000|2024-10-01 14:19:20|6643.1|6631.1|6643.3|6631.3|6643.3|6631.3|6643.1|6631.1|1
1727792370000|2024-10-01 14:19:30|6642.8|6630.8|6656.1|6644.1|6657.3|6645.3|6641.6|6630.8|12
1727792380000|2024-10-01 14:19:40|6656.3|6644.3|6657.1|6645.1|6657.1|6645.1|6656.3|6644.3|0
1727792390000|2024-10-01 14:19:50|6655.8|6647.8|6657.3|6645.3|6657.6|6647.8|6655.8|6645.3|0
1727792400000|2024-10-01 14:20:00|6655.1|6649.1|6657.6|6645.6|6658.1|6649.1|6655.1|6645.1|3
1727792410000|2024-10-01 14:20:10|6655.8|6647.8|6658.3|6646.3|6662.8|6652.6|6655.8|6646.3|13
1727792420000|2024-10-01 14:20:20|6658.8|6646.8|6659.8|6647.8|6659.8|6647.8|6658.8|6646.8|0
1727792430000|2024-10-01 14:20:30|6660.6|6648.6|6652.1|6640.1|6660.8|6648.8|6652.1|6640.1|2
1727792440000|2024-10-01 14:20:40|6652.8|6640.8|6654.1|6648.1|6660.3|6648.3|6651.3|6639.3|5
1727792460000|2024-10-01 14:21:00|6652.6|6646.6|6659.8|6647.8|6659.8|6647.8|6652.6|6645.5|3
1727792470000|2024-10-01 14:21:10|6656.5|6644.5|6655.5|6643.5|6656.5|6644.5|6655.5|6643.5|1
1727792480000|2024-10-01 14:21:20|6655.8|6643.8|6654.8|6642.8|6655.8|6643.8|6647.8|6638.1|7
1727792490000|2024-10-01 14:21:30|6655.5|6643.5|6656|6644|6656|6644|6655.5|6643.5|0
1727792500000|2024-10-01 14:21:40|6661.3|6649.3|6660.3|6648.3|6661.5|6649.5|6660.3|6648.3|4
1727792520000|2024-10-01 14:22:00|6657.8|6645.8|6659|6647|6659|6647|6655.8|6643.8|0
1727792530000|2024-10-01 14:22:10|6660.5|6648.5|6660.5|6648.5|6660.5|6648.5|6660.5|6648.5|0
1727792540000|2024-10-01 14:22:20|6658|6650|6658|6650|6658|6650|6658|6650|0
1727792550000|2024-10-01 14:22:30|6658.3|6650.3|6656|6644|6658.3|6650.3|6651.5|6642|5
1727792560000|2024-10-01 14:22:40|6654.5|6642.5|6655.5|6643.5|6655.8|6643.8|6654.5|6642.5|1
1727792570000|2024-10-01 14:22:50|6656.3|6644.3|6657|6645|6657|6645|6656|6644|0
1727792580000|2024-10-01 14:23:00|6656.8|6644.8|6656.3|6644.3|6657|6645|6656.3|6644.3|0
1727792590000|2024-10-01 14:23:10|6656.8|6644.8|6654.8|6646.8|6657|6646.8|6650.8|6642.8|2
1727792600000|2024-10-01 14:23:20|6655|6649|6662|6650|6666.5|6656.8|6655|6649|15
1727792620000|2024-10-01 14:23:40|6661.8|6649.8|6662|6650|6662|6650|6661.8|6649.8|0
1727792630000|2024-10-01 14:23:50|6662.3|6650.3|6662|6650|6662.3|6655.5|6661.5|6650|2
1727792640000|2024-10-01 14:24:00|6661.8|6649.8|6654.8|6642.8|6661.8|6649.8|6653.8|6642.8|4
1727792650000|2024-10-01 14:24:10|6654.5|6642.5|6654.5|6642.5|6654.5|6642.5|6654.5|6642.5|0
1727792660000|2024-10-01 14:24:20|6652.3|6644.3|6647.5|6639.5|6652.3|6644.3|6645.8|6637.5|24
1727792670000|2024-10-01 14:24:30|6651.5|6638.5|6653.8|6641.8|6654.3|6642.3|6644|6634.3|19
1727792680000|2024-10-01 14:24:40|6654|6642|6652.8|6640.8|6654|6642|6652.8|6640.8|0
1727792690000|2024-10-01 14:24:50|6653|6641|6652.3|6640.3|6653|6641|6652.3|6640.3|0
1727792700000|2024-10-01 14:25:00|6650.5|6642.5|6652.3|6640.3|6652.3|6642.5|6650.5|6640.3|0
1727792710000|2024-10-01 14:25:10|6650.5|6642.5|6649.8|6641.8|6653|6642.5|6649.8|6640.3|1
1727792730000|2024-10-01 14:25:30|6649.3|6641.3|6654.3|6642.3|6654.3|6643.3|6649.3|6640.5|2
1727792740000|2024-10-01 14:25:40|6655.5|6643.5|6657|6645|6657.3|6646.5|6653.8|6643.5|11
1727792750000|2024-10-01 14:25:50|6655|6643|6651.3|6643.3|6655|6643.3|6651|6639.8|4
1727792760000|2024-10-01 14:26:00|6651.8|6643.8|6662.5|6650.5|6662.5|6650.5|6651.8|6642.3|5
1727792770000|2024-10-01 14:26:10|6661.5|6653.5|6663.8|6651.8|6663.8|6654.3|6661.5|6651.8|4
1727792790000|2024-10-01 14:26:30|6662.5|6654.5|6662.5|6654.5|6662.5|6654.5|6662.5|6654.5|0
1727792800000|2024-10-01 14:26:40|6664|6652|6664|6652|6664|6652|6663.8|6651.8|3
1727792810000|2024-10-01 14:26:50|6664.3|6652.3|6664.5|6652.5|6664.5|6652.5|6664.3|6652.3|0
1727792820000|2024-10-01 14:27:00|6663.5|6651.5|6665|6653|6665|6653|6663.5|6651.5|0
1727792830000|2024-10-01 14:27:10|6664.5|6652.5|6666.3|6654.3|6666.8|6654.8|6664.5|6652.5|6
1727792840000|2024-10-01 14:27:20|6664.8|6656.8|6660.3|6652.3|6666.5|6657|6660.3|6650.5|9
1727792850000|2024-10-01 14:27:30|6659.2|6651.2|6659.2|6651.2|6659.2|6651.2|6659.2|6651.2|0
1727792860000|2024-10-01 14:27:40|6658.8|6653.2|6664.2|6652.2|6664.2|6653.2|6658.8|6652.2|5
1727792870000|2024-10-01 14:27:50|6664.7|6652.7|6665.2|6653.2|6665.5|6653.5|6664.7|6652.7|1
1727792880000|2024-10-01 14:28:00|6665|6653|6664.5|6652.5|6665|6653|6664.5|6652.5|0
1727792890000|2024-10-01 14:28:10|6665|6653|6665|6653|6665.5|6653.5|6665|6653|2
1727792900000|2024-10-01 14:28:20|6664.2|6652.2|6664.7|6652.7|6664.7|6652.7|6664.2|6652.2|0
1727792910000|2024-10-01 14:28:30|6661|6653|6670.5|6658.5|6670.5|6658.5|6657.7|6649.5|12
1727792920000|2024-10-01 14:28:40|6670.7|6658.7|6670.7|6658.7|6671.2|6659.2|6670.7|6658.7|0
1727792940000|2024-10-01 14:29:00|6670.2|6658.2|6670.2|6658.2|6670.2|6658.2|6670.2|6658.2|0
1727792950000|2024-10-01 14:29:10|6670.5|6658.5|6658.2|6646.2|6670.5|6660|6656|6646.2|10
1727792960000|2024-10-01 14:29:20|6656|6648|6654.7|6648.7|6656|6649|6654.7|6647.7|1
1727792970000|2024-10-01 14:29:30|6655|6649|6661.7|6649.7|6661.7|6649.7|6655|6649|4
1727792980000|2024-10-01 14:29:40|6661.5|6649.5|6659.2|6647.2|6661.5|6649.5|6659.2|6647.2|0
1727792990000|2024-10-01 14:29:50|6658.2|6646.2|6659.2|6647.2|6659.5|6647.5|6658.2|6646.2|0
1727793000000|2024-10-01 14:30:00|6659.5|6647.5|6658|6646|6660|6648|6658|6646|1
1727793020000|2024-10-01 14:30:20|6656.5|6648.5|6659.2|6647.2|6660|6652|6656.2|6646|5
1727793030000|2024-10-01 14:30:30|6659.5|6647.5|6659.5|6647.5|6659.5|6647.5|6659.5|6647.5|0
1727793040000|2024-10-01 14:30:40|6654.5|6646.5|6654.2|6646.2|6654.5|6646.5|6654|6646|3
1727793050000|2024-10-01 14:30:50|6656.5|6648.2|6659|6647|6660.5|6648.5|6656.5|6646.7|6
1727793060000|2024-10-01 14:31:00|6655.7|6647.7|6655.5|6647.5|6655.7|6647.7|6655.2|6647.2|0
1727793070000|2024-10-01 14:31:10|6655.7|6647.7|6655.5|6649.5|6657.5|6649.5|6655.5|6647.7|5
1727793080000|2024-10-01 14:31:20|6654.5|6648.5|6659.7|6647.7|6660|6648.5|6654.5|6647.7|2
1727793090000|2024-10-01 14:31:30|6662|6650|6655.5|6647.5|6662|6650|6655.5|6645.2|7
1727793100000|2024-10-01 14:31:40|6658.2|6646.2|6655.2|6647.2|6659|6647.7|6655.2|6646|1
1727793130000|2024-10-01 14:32:10|6655.4|6647.4|6660.4|6648.4|6660.7|6648.7|6655.4|6646.2|7
1727793140000|2024-10-01 14:32:20|6658.9|6650.9|6656.7|6648.7|6659.9|6650.9|6656.7|6647.4|2
1727793150000|2024-10-01 14:32:30|6656.4|6648.4|6655.7|6649.7|6656.9|6649.7|6655.7|6648.4|0
1727793170000|2024-10-01 14:32:50|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|1
1727793190000|2024-10-01 14:33:10|6660.9|6648.9|6658.4|6650.4|6663.2|6654.9|6658.4|6648.9|5
1727793200000|2024-10-01 14:33:20|6657.9|6651.9|6658.2|6652.2|6658.9|6652.2|6657.9|6650.9|1
1727793210000|2024-10-01 14:33:30|6660.4|6648.4|6661.7|6649.7|6661.9|6649.9|6660.4|6648.4|9
1727793220000|2024-10-01 14:33:40|6661.4|6649.4|6660.2|6654.2|6661.4|6654.2|6660.2|6649.4|2
1727793240000|2024-10-01 14:34:00|6660.4|6654.4|6664.9|6652.9|6665.2|6658.9|6660.4|6649.4|12
1727793250000|2024-10-01 14:34:10|6663.2|6655.2|6662.9|6654.9|6663.2|6655.2|6662.9|6654.9|0
1727793260000|2024-10-01 14:34:20|6662.4|6654.4|6662.4|6656.4|6662.9|6656.4|6662.4|6654.4|0
1727793270000|2024-10-01 14:34:30|6660.9|6652.9|6660.9|6652.9|6660.9|6652.9|6660.9|6652.9|2
1727793280000|2024-10-01 14:34:40|6660.2|6652.2|6659.4|6653.4|6660.2|6653.4|6659.4|6651.9|0
1727793290000|2024-10-01 14:34:50|6658.9|6652.9|6652.4|6640.4|6659.2|6652.9|6651.9|6639.9|16
1727793300000|2024-10-01 14:35:00|6650.9|6642.9|6655.2|6643.2|6655.2|6644.7|6650.9|6642.9|7
1727793310000|2024-10-01 14:35:10|6653.7|6645.7|6654.7|6646.7|6654.9|6648.9|6653.7|6645.7|13
1727793320000|2024-10-01 14:35:20|6655.2|6647.2|6654.7|6646.7|6656.4|6647.9|6651.7|6643.7|3
1727793330000|2024-10-01 14:35:30|6654.4|6646.4|6658.2|6646.2|6658.2|6647.4|6654.4|6646.2|3
1727793340000|2024-10-01 14:35:40|6658.7|6650.7|6656.4|6650.4|6658.7|6650.7|6656.4|6649.9|0
1727793350000|2024-10-01 14:35:50|6660.7|6652.7|6659.7|6653.7|6660.9|6654.9|6659.7|6652.7|1
1727793360000|2024-10-01 14:36:00|6661.7|6649.7|6656.2|6650.2|6661.7|6650.9|6656.2|6645.7|1
1727793370000|2024-10-01 14:36:10|6656.9|6648.9|6656.9|6650.9|6656.9|6650.9|6656.9|6648.9|2
1727793380000|2024-10-01 14:36:20|6658.2|6652.2|6659.7|6651.7|6659.7|6652.2|6658.2|6651.7|1
1727793390000|2024-10-01 14:36:30|6661.4|6653.4|6661.7|6655.7|6661.7|6655.7|6661.4|6653.4|0
1727793400000|2024-10-01 14:36:40|6662.2|6654.2|6667.2|6655.2|6667.2|6655.2|6660.9|6652.9|20
1727793410000|2024-10-01 14:36:50|6670.2|6658.2|6675.9|6663.9|6675.9|6663.9|6670.2|6658.2|2
1727793420000|2024-10-01 14:37:00|6676.4|6664.4|6671.7|6659.7|6676.4|6664.7|6671.4|6659.7|0
1727793430000|2024-10-01 14:37:10|6670.7|6658.7|6670.7|6658.7|6670.7|6661.4|6669.4|6658.4|2
1727793440000|2024-10-01 14:37:20|6669.2|6657.2|6670.4|6658.4|6670.7|6658.9|6666.9|6657.2|1
1727793450000|2024-10-01 14:37:30|6670.2|6658.2|6666.2|6654.2|6670.2|6659.4|6665.2|6653.4|4
1727793460000|2024-10-01 14:37:40|6666.4|6654.4|6660.7|6652.7|6666.4|6654.4|6660.7|6652.4|0
1727793470000|2024-10-01 14:37:50|6663.4|6651.4|6665.9|6653.9|6666.2|6656.9|6660.9|6651.4|5
1727793480000|2024-10-01 14:38:00|6665.7|6653.7|6664.4|6652.4|6665.7|6653.7|6664.4|6652.4|0
1727793490000|2024-10-01 14:38:10|6662.9|6654.9|6664.4|6652.4|6664.4|6654.9|6662.9|6652.4|3
1727793510000|2024-10-01 14:38:30|6663.4|6655.4|6661.4|6655.4|6663.4|6655.4|6661.4|6655.4|0
1727793520000|2024-10-01 14:38:40|6666.4|6654.4|6673.4|6661.4|6673.9|6661.9|6666.4|6654.4|4
1727793530000|2024-10-01 14:38:50|6676.1|6664.1|6679.6|6667.6|6679.6|6667.6|6676.1|6664.1|0
1727793540000|2024-10-01 14:39:00|6679.4|6667.4|6678.1|6666.1|6679.4|6667.4|6678.1|6666.1|0
1727793550000|2024-10-01 14:39:10|6682.4|6670.4|6679.9|6667.9|6682.4|6670.4|6679.9|6667.9|1
1727793560000|2024-10-01 14:39:20|6677.4|6669.4|6676.9|6668.9|6677.4|6669.4|6676.9|6668.9|0
1727793570000|2024-10-01 14:39:30|6674.9|6663.4|6672.9|6664.9|6675.4|6665.1|6672.9|6663.1|1
1727793580000|2024-10-01 14:39:40|6675.1|6663.1|6670.1|6662.1|6675.1|6664.9|6670.1|6660.6|2
1727793590000|2024-10-01 14:39:50|6673.4|6661.4|6670.9|6662.9|6673.4|6662.9|6670.9|6660.6|0
1727793600000|2024-10-01 14:40:00|6669.9|6661.9|6671.6|6663.6|6673.4|6663.6|6668.1|6660.4|5
1727793610000|2024-10-01 14:40:10|6671.4|6663.4|6673.9|6665.9|6673.9|6665.9|6671.4|6663.4|0
1727793620000|2024-10-01 14:40:20|6676.9|6664.9|6676.9|6664.9|6677.4|6665.4|6676.9|6664.9|1
1727793630000|2024-10-01 14:40:30|6674.6|6666.6|6674.4|6666.4|6674.6|6666.6|6674.1|6666.1|0
1727793640000|2024-10-01 14:40:40|6675.1|6667.1|6682.9|6670.9|6682.9|6670.9|6675.1|6667.1|3
1727793650000|2024-10-01 14:40:50|6682.4|6670.4|6682.1|6670.1|6682.4|6670.4|6681.6|6669.6|0
1727793660000|2024-10-01 14:41:00|6683.4|6671.4|6686.1|6674.1|6686.1|6674.4|6682.4|6671.4|0
1727793670000|2024-10-01 14:41:10|6685.9|6673.9|6683.1|6677.1|6686.4|6677.6|6683.1|6673.9|10
1727793680000|2024-10-01 14:41:20|6684.6|6676.6|6684.4|6676.4|6684.6|6677.4|6682.1|6676.1|13
1727793690000|2024-10-01 14:41:30|6684.6|6672.6|6680.1|6672.1|6684.6|6672.6|6675.9|6668.9|11
1727793700000|2024-10-01 14:41:40|6679.9|6671.9|6682.4|6670.4|6682.4|6673.6|6679.4|6669.4|3
1727793710000|2024-10-01 14:41:50|6683.4|6671.4|6682.9|6670.9|6683.6|6671.6|6682.9|6670.9|0
1727793720000|2024-10-01 14:42:00|6679.1|6673.1|6682.1|6674.1|6682.9|6674.1|6679.1|6670.9|1
1727793730000|2024-10-01 14:42:10|6683.9|6675.9|6684.6|6676.6|6684.6|6676.6|6683.9|6675.9|2
1727793740000|2024-10-01 14:42:20|6683.1|6677.1|6693.1|6681.1|6693.1|6681.1|6683.1|6677.1|4
1727793750000|2024-10-01 14:42:30|6695.6|6683.6|6692.9|6680.9|6695.6|6684.9|6691.6|6680.9|4
1727793760000|2024-10-01 14:42:40|6691.3|6683.3|6691.6|6683.6|6691.6|6683.6|6691.3|6683.3|0
1727793770000|2024-10-01 14:42:50|6692.3|6684.3|6695.3|6687.3|6695.3|6687.3|6692.3|6684.3|2
1727793780000|2024-10-01 14:43:00|6695.8|6687.8|6695.1|6689.1|6695.8|6689.3|6694.6|6687.8|1
1727793790000|2024-10-01 14:43:10|6700.8|6688.8|6692.6|6680.6|6700.8|6693.8|6691.1|6680.6|14
1727793800000|2024-10-01 14:43:20|6692.3|6680.3|6683.8|6671.8|6692.3|6680.3|6681.1|6669.1|5
1727793810000|2024-10-01 14:43:30|6683.6|6671.6|6683.8|6671.8|6683.8|6671.8|6683.6|6671.6|1
1727793820000|2024-10-01 14:43:40|6684.1|6672.1|6684.6|6672.6|6684.6|6672.6|6684.1|6672.1|2
1727793830000|2024-10-01 14:43:50|6682.1|6674.1|6682.6|6674.6|6682.6|6674.6|6681.3|6673.3|1
1727793840000|2024-10-01 14:44:00|6681.8|6675.8|6679.8|6673.8|6681.8|6675.8|6679.8|6673.6|0
1727793850000|2024-10-01 14:44:10|6681.1|6673.1|6682.6|6674.6|6685.3|6674.6|6679.8|6672.8|11
1727793860000|2024-10-01 14:44:20|6681.1|6675.1|6678.3|6666.3|6682.6|6675.1|6678.3|6666.3|5
1727793880000|2024-10-01 14:44:40|6675.8|6667.8|6672.8|6660.8|6675.8|6667.8|6672.8|6660.8|1
1727793890000|2024-10-01 14:44:50|6672.1|6660.1|6669.3|6657.3|6672.1|6660.1|6669.3|6657.3|1
1727793900000|2024-10-01 14:45:00|6669.6|6657.6|6668.8|6656.8|6669.6|6657.6|6668.8|6656.8|2
1727793910000|2024-10-01 14:45:10|6667.6|6661.6|6661.6|6655.6|6669.6|6661.6|6661.6|6654.1|10
1727793920000|2024-10-01 14:45:20|6661.8|6655.8|6662.3|6650.3|6662.3|6655.8|6657.1|6647.3|8
1727793930000|2024-10-01 14:45:30|6661.6|6649.6|6661.8|6649.8|6661.8|6649.8|6661.1|6649.1|2
1727793940000|2024-10-01 14:45:40|6661.3|6649.3|6661.1|6649.1|6661.3|6651.1|6659.1|6649.1|5
1727793950000|2024-10-01 14:45:50|6661.3|6649.3|6662.1|6654.1|6662.1|6655.8|6659.8|6649.3|4
1727793960000|2024-10-01 14:46:00|6661.8|6653.8|6658.6|6646.6|6661.8|6654.6|6658.6|6646.6|1
1727793970000|2024-10-01 14:46:10|6659.3|6647.3|6660.8|6648.8|6660.8|6648.8|6659.1|6647.1|2
1727793980000|2024-10-01 14:46:20|6661.6|6649.6|6662.8|6650.8|6662.8|6650.8|6661.6|6649.6|0
1727793990000|2024-10-01 14:46:30|6663.1|6651.1|6663.1|6651.1|6663.1|6651.1|6663.1|6651.1|0
1727794000000|2024-10-01 14:46:40|6661.6|6653.6|6661.3|6653.3|6661.6|6653.6|6661.3|6653.3|0
1727794010000|2024-10-01 14:46:50|6661.6|6653.6|6661.1|6653.1|6661.6|6653.6|6661.1|6653.1|0
1727794020000|2024-10-01 14:47:00|6661.3|6653.3|6659.6|6651.6|6661.6|6655.1|6659.6|6651.6|2
1727794030000|2024-10-01 14:47:10|6659.1|6651.1|6658.8|6650.8|6661.1|6652.6|6658.6|6648.8|6
1727794040000|2024-10-01 14:47:20|6659.1|6651.1|6659.1|6651.1|6659.1|6651.1|6659.1|6651.1|0
1727794050000|2024-10-01 14:47:30|6659.8|6651.8|6663.1|6651.1|6663.1|6651.8|6659.8|6650.8|1
1727794060000|2024-10-01 14:47:40|6661.3|6653.3|6661.3|6653.3|6661.3|6653.3|6661.3|6653.3|0
1727794070000|2024-10-01 14:47:50|6662.1|6654.1|6661.1|6653.1|6662.6|6654.6|6660.3|6653.1|1
1727794080000|2024-10-01 14:48:00|6659.6|6653.6|6659.8|6651.8|6659.8|6653.6|6659.6|6651.8|1
1727794090000|2024-10-01 14:48:10|6660.3|6652.3|6660.8|6652.8|6660.8|6654.1|6660.1|6652.3|0
1727794100000|2024-10-01 14:48:20|6659.6|6653.6|6660.1|6652.1|6661.6|6654.1|6659.6|6649.6|2
1727794110000|2024-10-01 14:48:30|6659.8|6651.8|6660.6|6652.6|6660.6|6652.6|6659.8|6651.8|0
1727794120000|2024-10-01 14:48:40|6660.8|6652.8|6659.8|6651.8|6662.8|6653.3|6659.8|6650.6|6
1727794130000|2024-10-01 14:48:50|6657.1|6645.1|6655.6|6643.6|6657.1|6646.8|6654.8|6642.8|1
1727794140000|2024-10-01 14:49:00|6655.8|6643.8|6660.1|6648.1|6660.1|6648.1|6654.1|6643.8|4
1727794150000|2024-10-01 14:49:10|6658.6|6650.6|6659.3|6647.3|6659.3|6650.6|6658.6|6647.3|0
1727794170000|2024-10-01 14:49:30|6658|6650|6658|6650|6658|6650|6658|6650|0
1727794180000|2024-10-01 14:49:40|6659.8|6647.8|6653|6645|6659.8|6650.8|6653|6644|2
1727794190000|2024-10-01 14:49:50|6652.3|6646.3|6649.3|6641.3|6652.3|6646.3|6649.3|6641.3|1
1727794200000|2024-10-01 14:50:00|6649.5|6641.5|6650.3|6638.3|6650.3|6641.8|6645.5|6638.3|6
1727794210000|2024-10-01 14:50:10|6648.3|6642.3|6648.3|6642.3|6649.5|6642.3|6648.3|6641.5|0
1727794220000|2024-10-01 14:50:20|6647.5|6641.5|6648|6642|6648|6642|6647.5|6641.5|0
1727794230000|2024-10-01 14:50:30|6647.8|6641.8|6648|6642|6648|6642|6647.8|6641.8|0
1727794240000|2024-10-01 14:50:40|6649|6643|6648.8|6640.8|6649.3|6643|6648.8|6640.8|3
1727794250000|2024-10-01 14:50:50|6649.3|6641.3|6644.5|6638.5|6649.8|6641.5|6644.5|6637.8|3
1727794260000|2024-10-01 14:51:00|6646|6638|6636.8|6630.8|6647.8|6638|6635.3|6629|10
1727794270000|2024-10-01 14:51:10|6637.5|6629.5|6642.8|6630.8|6642.8|6632.5|6636.8|6629.3|2
1727794280000|2024-10-01 14:51:20|6641|6633|6642.5|6634.5|6644.8|6634.5|6641|6632.8|7
1727794290000|2024-10-01 14:51:30|6642.3|6634.3|6642.3|6634.3|6642.3|6634.3|6642.3|6634.3|0
1727794300000|2024-10-01 14:51:40|6646|6634|6643.5|6637.5|6646|6638.3|6642.8|6633.5|8
1727794310000|2024-10-01 14:51:50|6644|6638|6646.5|6638.5|6651.8|6639.8|6644|6636.5|6
1727794320000|2024-10-01 14:52:00|6647|6635|6644.5|6632.5|6647|6635.3|6643.3|6632.3|3
1727794330000|2024-10-01 14:52:10|6643.5|6631.5|6641.3|6635.3|6643.5|6635.5|6641.3|6631.5|2
1727794350000|2024-10-01 14:52:30|6644.3|6632.3|6652.5|6640.5|6652.5|6644.3|6644.3|6632.3|8
1727794360000|2024-10-01 14:52:40|6651.3|6643.3|6645.8|6633.8|6651.5|6643.3|6645.8|6633.8|7
1727794370000|2024-10-01 14:52:50|6644|6636|6642.3|6634.3|6644|6636|6641.8|6634.3|1
1727794380000|2024-10-01 14:53:00|6641.8|6633.8|6637.8|6629.8|6641.8|6633.8|6637.8|6627.5|8
1727794390000|2024-10-01 14:53:10|6639.5|6627.5|6640.8|6628.8|6643.5|6631.5|6639.5|6627.5|5
1727794400000|2024-10-01 14:53:20|6640.3|6628.3|6630.8|6624.8|6640.8|6628.8|6630.8|6624.3|5
1727794410000|2024-10-01 14:53:30|6630.3|6624.3|6619.8|6613.8|6630.5|6624.5|6619.8|6613.8|47
1727794420000|2024-10-01 14:53:40|6619.5|6611.5|6623.5|6611.5|6629.3|6617.3|6618.3|6610.3|42
1727794430000|2024-10-01 14:53:50|6620.5|6612.5|6625.3|6613.3|6625.3|6613.3|6619.8|6611.3|6
1727794440000|2024-10-01 14:54:00|6626.3|6614.3|6625.3|6613.3|6626.3|6614.8|6620.8|6612.5|1
1727794450000|2024-10-01 14:54:10|6623.3|6615.3|6628|6616|6628.8|6616.8|6623.3|6615.3|6
1727794460000|2024-10-01 14:54:20|6628.5|6616.5|6632.5|6620.5|6632.5|6620.5|6626.3|6616.5|3
1727794470000|2024-10-01 14:54:30|6632.8|6620.8|6641.8|6629.8|6641.8|6629.8|6632.8|6620.8|2
1727794480000|2024-10-01 14:54:40|6642|6630|6636|6624|6642|6630|6633.5|6624|4
1727794490000|2024-10-01 14:54:50|6634.8|6622.8|6630.5|6618.5|6634.8|6622.8|6629|6617|8
1727794500000|2024-10-01 14:55:00|6630.3|6618.3|6622|6610|6630.3|6618.3|6621.8|6610|6
1727794510000|2024-10-01 14:55:10|6627.8|6615.8|6628|6616|6628|6616|6627.8|6615.8|2
1727794520000|2024-10-01 14:55:20|6627.3|6615.3|6633.8|6621.8|6634|6622|6627|6615|17
1727794530000|2024-10-01 14:55:30|6633.5|6621.5|6632.5|6620.5|6634|6622|6632.5|6620.5|13
1727794540000|2024-10-01 14:55:40|6632|6620|6638.3|6626.3|6638.3|6628|6632|6620|8
1727794550000|2024-10-01 14:55:50|6634.3|6628.3|6626.8|6614.8|6638|6629.3|6626.8|6614.8|8
1727794560000|2024-10-01 14:56:00|6627|6615|6625|6613|6627|6615|6624.5|6612.5|2
1727794570000|2024-10-01 14:56:10|6623.8|6611.8|6624.5|6612.5|6625.5|6613.5|6623.8|6611.8|7
1727794580000|2024-10-01 14:56:20|6619|6607|6618|6606|6621.5|6609.5|6617.5|6605.5|13
1727794590000|2024-10-01 14:56:30|6617.8|6605.8|6618.8|6606.8|6619|6607|6617.8|6605.8|3
1727794600000|2024-10-01 14:56:40|6618.3|6606.3|6617.3|6605.3|6618.3|6606.3|6617.3|6605.3|1
1727794610000|2024-10-01 14:56:50|6617|6605|6623.8|6611.8|6623.8|6611.8|6607.5|6595.5|27
1727794620000|2024-10-01 14:57:00|6624|6612|6622.5|6610.5|6626|6614|6616.8|6606.5|40
1727794630000|2024-10-01 14:57:10|6623|6611|6617|6609|6623|6611|6617|6608|2
1727794640000|2024-10-01 14:57:20|6617.8|6609.8|6616.3|6610.3|6617.8|6610.5|6616|6608.8|14
1727794650000|2024-10-01 14:57:30|6616|6610|6622.3|6610.3|6623.8|6611.8|6615.8|6609.8|10
1727794660000|2024-10-01 14:57:40|6614.3|6606.3|6612.8|6606.8|6614.3|6607.3|6610.8|6604.8|8
1727794670000|2024-10-01 14:57:50|6612.5|6606.5|6618.8|6606.8|6618.8|6607|6611.3|6605.3|2
1727794680000|2024-10-01 14:58:00|6619|6607|6618.3|6610.3|6620|6611|6618.3|6606.5|6
1727794690000|2024-10-01 14:58:10|6618.5|6610.5|6618|6612|6618.8|6612|6618|6610.5|0
1727794700000|2024-10-01 14:58:20|6623.5|6611.5|6623.5|6611.5|6623.5|6611.5|6622.2|6610.2|10
1727794710000|2024-10-01 14:58:30|6627.2|6615.2|6628.7|6616.7|6629|6618.2|6625.7|6615.2|2
1727794720000|2024-10-01 14:58:40|6629|6617|6632.7|6620.7|6632.7|6620.7|6629|6617|0
1727794730000|2024-10-01 14:58:50|6632|6620|6633|6625|6633|6625|6631.7|6619.7|1
1727794740000|2024-10-01 14:59:00|6632.7|6624.7|6636.2|6624.2|6636.5|6624.7|6632.7|6622.7|2
1727794750000|2024-10-01 14:59:10|6633.2|6625.2|6633.2|6625.2|6633.2|6625.2|6633.2|6625.2|0
1727794760000|2024-10-01 14:59:20|6633|6625|6634.2|6626.2|6637|6626.2|6633|6625|0
1727794770000|2024-10-01 14:59:30|6633.5|6625.5|6636.7|6624.7|6636.7|6625.5|6633.5|6624.7|3
1727794780000|2024-10-01 14:59:40|6635.2|6623.2|6636.2|6624.2|6636.2|6624.2|6635.2|6623.2|0
1727794790000|2024-10-01 14:59:50|6635.5|6623.5|6632.5|6620.5|6635.5|6623.5|6631.7|6619.7|5
1727794800000|2024-10-01 15:00:00|6629.7|6621.7|6628|6622|6629.7|6622.2|6627.7|6621.7|4
1727794810000|2024-10-01 15:00:10|6630.2|6622.2|6629.2|6623.2|6630.2|6623.2|6628.7|6622.2|4
1727794820000|2024-10-01 15:00:20|6629.7|6623.7|6631|6625|6631|6625|6629.7|6623.7|12
1727794830000|2024-10-01 15:00:30|6630.7|6624.7|6631.5|6619.5|6631.5|6624.7|6628|6617.5|4
1727794840000|2024-10-01 15:00:40|6629.5|6623.5|6644.2|6636.2|6644.2|6637.2|6629.5|6623.5|3
1727794850000|2024-10-01 15:00:50|6643.7|6635.7|6641.2|6629.2|6643.7|6635.7|6641.2|6629.2|4
1727794860000|2024-10-01 15:01:00|6638.7|6630.7|6643.2|6631.2|6644.5|6633.7|6638.7|6630.7|10
1727794870000|2024-10-01 15:01:10|6642.5|6634.5|6643|6635|6643|6636.7|6642.5|6634.5|4
1727794880000|2024-10-01 15:01:20|6643.5|6635.5|6647.5|6635.5|6649.5|6643.2|6643.5|6634.7|22
1727794890000|2024-10-01 15:01:30|6646.2|6640.2|6648.7|6636.7|6649.5|6642.5|6646.2|6636.2|3
1727794900000|2024-10-01 15:01:40|6647.7|6635.7|6644.7|6632.7|6648.2|6636.2|6643|6631|5
1727794910000|2024-10-01 15:01:50|6645|6633|6649|6637|6649|6637|6645|6633|4
1727794920000|2024-10-01 15:02:00|6648.2|6636.2|6646.2|6634.2|6648.2|6636.2|6646.2|6634.2|4
1727794930000|2024-10-01 15:02:10|6646|6634|6646|6634|6646|6634|6646|6634|0
1727794950000|2024-10-01 15:02:30|6643|6631|6643.2|6631.2|6643.2|6631.2|6642.7|6630.7|6
1727794970000|2024-10-01 15:02:50|6642.2|6634.2|6642.2|6630.2|6642.2|6634.2|6639.7|6629.5|3
1727794980000|2024-10-01 15:03:00|6640.5|6632.5|6642|6630|6642|6632.7|6634|6624.5|18
1727794990000|2024-10-01 15:03:10|6643.2|6631.2|6641.2|6629.2|6643.5|6632.7|6638.7|6629.2|2
1727795000000|2024-10-01 15:03:20|6641|6629|6634.5|6622.5|6641|6629|6634.5|6622.5|3
1727795020000|2024-10-01 15:03:40|6630.7|6618.7|6634|6622|6634|6622|6627.2|6615.2|12
1727795030000|2024-10-01 15:03:50|6632.2|6624.2|6628.7|6616.7|6632.5|6624.5|6628.7|6616.7|1
1727795040000|2024-10-01 15:04:00|6627.2|6615.2|6623.7|6615.7|6627.2|6615.7|6623.7|6612.2|4
1727795050000|2024-10-01 15:04:10|6624|6618|6624|6618|6624|6618|6624|6618|0
1727795070000|2024-10-01 15:04:30|6624.2|6618.2|6625.2|6617.2|6630.7|6621.5|6624.2|6617.2|4
1727795080000|2024-10-01 15:04:40|6623|6611|6617.7|6609.7|6623|6611|6617.7|6607.5|2
1727795090000|2024-10-01 15:04:50|6618.2|6610.2|6616.5|6604.5|6618.2|6610.2|6615.7|6604.5|7
1727795100000|2024-10-01 15:05:00|6617|6605|6618.7|6606.7|6618.7|6608.2|6614.7|6605|6
1727795110000|2024-10-01 15:05:10|6618|6606|6614.2|6602.2|6618.2|6607.2|6614.2|6602.2|6
1727795120000|2024-10-01 15:05:20|6614.7|6602.7|6614.2|6602.2|6614.7|6602.7|6614.2|6602.2|1
1727795130000|2024-10-01 15:05:30|6614|6602|6614|6602|6614.2|6602.2|6614|6602|0
1727795140000|2024-10-01 15:05:40|6613.2|6601.2|6610.7|6602.7|6613.5|6602.7|6610.7|6601|0
1727795150000|2024-10-01 15:05:50|6610.2|6602.2|6612|6604|6612|6604|6609.7|6601.7|14
1727795160000|2024-10-01 15:06:00|6612.5|6604.5|6609.7|6603.7|6612.7|6604.7|6609.7|6603.7|2
1727795170000|2024-10-01 15:06:10|6612.2|6604.2|6613.2|6605.2|6613.2|6605.2|6612.2|6604.2|19
1727795180000|2024-10-01 15:06:20|6614.2|6602.2|6605.7|6599.7|6614.2|6602.2|6605.5|6599.5|8
1727795190000|2024-10-01 15:06:30|6604.5|6596.5|6604.5|6596.5|6604.5|6596.5|6604.5|6596.5|2
1727795200000|2024-10-01 15:06:40|6603.7|6597.7|6613.2|6605.2|6613.2|6605.2|6603.7|6597.7|5
1727795210000|2024-10-01 15:06:50|6612.7|6604.7|6613.5|6601.5|6621|6609|6612.7|6601.5|8
1727795220000|2024-10-01 15:07:00|6611.7|6599.7|6606.7|6598.7|6611.7|6600.2|6606|6598.7|1
1727795230000|2024-10-01 15:07:10|6609.2|6601.2|6609.7|6601.7|6615|6606.5|6609.2|6601.2|8
1727795240000|2024-10-01 15:07:20|6609|6601|6609.2|6601.2|6609.2|6602.2|6607.2|6601|6
1727795250000|2024-10-01 15:07:30|6609.5|6601.5|6606|6600|6610|6601.5|6604.7|6598|8
1727795260000|2024-10-01 15:07:40|6608.7|6600.7|6606.2|6600.2|6611.2|6601.2|6605.2|6598.2|4
1727795270000|2024-10-01 15:07:50|6605.7|6599.7|6610|6598|6610|6600.2|6604.2|6598|11
1727795280000|2024-10-01 15:08:00|6609.5|6597.5|6608.5|6600.5|6609.5|6600.5|6608.5|6597.5|0
1727795290000|2024-10-01 15:08:10|6609.7|6601.7|6609.7|6601.7|6610.7|6603.2|6609.2|6601.7|1
1727795300000|2024-10-01 15:08:20|6609.2|6603.2|6613|6605|6613.2|6605.2|6609.2|6602.2|4
1727795310000|2024-10-01 15:08:30|6612.7|6604.7|6611|6603|6613.2|6604.7|6610.7|6601.2|1
1727795320000|2024-10-01 15:08:40|6610.7|6602.7|6609.5|6603.5|6610.7|6603.7|6609.5|6602.2|0
1727795330000|2024-10-01 15:08:50|6609.7|6603.7|6609|6601|6609.7|6603.7|6608.7|6601|4
1727795340000|2024-10-01 15:09:00|6609.2|6601.2|6604.2|6598.2|6609.2|6602.7|6604.2|6598.2|3
1727795350000|2024-10-01 15:09:10|6602.5|6596.5|6601.7|6595.7|6602.5|6596.5|6600.7|6593.7|8
1727795360000|2024-10-01 15:09:20|6602.5|6596.5|6608.7|6596.7|6609.5|6597.5|6602.5|6596.2|3
1727795370000|2024-10-01 15:09:30|6608.5|6596.5|6608.5|6596.5|6608.5|6596.5|6608.5|6596.5|0
1727795380000|2024-10-01 15:09:40|6607.5|6595.5|6606.5|6594.5|6608|6596|6606.5|6594.5|1
1727795390000|2024-10-01 15:09:50|6603.7|6595.7|6598.5|6592.5|6604|6596|6598.5|6590.2|8
1727795400000|2024-10-01 15:10:00|6604.5|6593|6604.2|6592.2|6605|6593|6604.2|6592.2|5
1727795410000|2024-10-01 15:10:10|6596.4|6590.4|6597.7|6589.7|6597.7|6591.4|6596.4|6589.7|21
1727795420000|2024-10-01 15:10:20|6596.9|6590.9|6593.7|6585.7|6597.2|6591.2|6593.2|6583|7
1727795430000|2024-10-01 15:10:30|6592.5|6584.5|6592.5|6584.5|6592.5|6584.5|6592.5|6584.5|3
1727795440000|2024-10-01 15:10:40|6592.2|6584.2|6598.2|6590.2|6598.2|6590.2|6592.2|6581|7
1727795450000|2024-10-01 15:10:50|6599.9|6587.9|6599.7|6587.7|6599.9|6590.2|6597.9|6587.7|1
1727795460000|2024-10-01 15:11:00|6598.7|6586.7|6599.2|6587.2|6599.2|6591.2|6597.2|6586.7|12
1727795470000|2024-10-01 15:11:10|6596.7|6588.7|6590.4|6584.4|6597.7|6588.7|6590.4|6579.9|5
1727795480000|2024-10-01 15:11:20|6591.7|6583.7|6593.9|6585.9|6593.9|6585.9|6591.4|6583.7|1
1727795500000|2024-10-01 15:11:40|6594.2|6586.2|6594.2|6586.2|6594.2|6586.2|6594.2|6586.2|1
1727795510000|2024-10-01 15:11:50|6593.2|6587.2|6592.2|6584.2|6593.7|6587.7|6592.2|6584.2|3
1727795520000|2024-10-01 15:12:00|6591.9|6583.9|6596.4|6588.4|6597.4|6588.4|6591.9|6583.9|1
1727795540000|2024-10-01 15:12:20|6595.9|6589.9|6596.4|6588.4|6596.7|6590.7|6595.9|6588.4|2
1727795550000|2024-10-01 15:12:30|6596.7|6588.7|6598.4|6586.4|6598.4|6588.7|6596.7|6586.4|16
1727795560000|2024-10-01 15:12:40|6594.7|6586.7|6594.7|6586.7|6594.7|6588.2|6593.7|6586.7|2
1727795570000|2024-10-01 15:12:50|6595.7|6583.7|6589.9|6581.9|6595.7|6584.7|6589.9|6581.9|1
1727795580000|2024-10-01 15:13:00|6590.2|6582.2|6587.9|6579.9|6590.4|6582.4|6585.2|6577.4|5
1727795590000|2024-10-01 15:13:10|6587.7|6579.7|6592.2|6580.2|6592.2|6583.2|6587.7|6578.9|20
1727795600000|2024-10-01 15:13:20|6589.2|6581.2|6587.9|6579.9|6589.2|6581.2|6585.9|6579.9|5
1727795610000|2024-10-01 15:13:30|6588.2|6580.2|6596.4|6584.4|6596.7|6584.7|6588.2|6580.2|11
1727795620000|2024-10-01 15:13:40|6596.2|6584.2|6594.2|6586.2|6596.4|6586.2|6594.2|6584.2|2
1727795630000|2024-10-01 15:13:50|6595.2|6587.2|6597.2|6585.2|6597.7|6588.7|6595.2|6585.2|9
1727795640000|2024-10-01 15:14:00|6596.4|6584.4|6595.7|6587.7|6596.7|6588.7|6595.7|6584.4|19
1727795650000|2024-10-01 15:14:10|6595.2|6587.2|6593.9|6581.9|6595.4|6587.2|6593.9|6581.9|0
1727795660000|2024-10-01 15:14:20|6597.2|6589.2|6602.2|6590.2|6606.9|6594.9|6596.7|6589.2|30
1727795670000|2024-10-01 15:14:30|6601.9|6589.9|6601.4|6589.4|6601.9|6589.9|6600.7|6588.7|1
1727795680000|2024-10-01 15:14:40|6601.7|6589.7|6604.7|6592.7|6605.4|6593.4|6601.4|6589.4|1
1727795690000|2024-10-01 15:14:50|6604.2|6592.2|6607.4|6595.4|6607.4|6595.4|6603.7|6591.7|2
1727795700000|2024-10-01 15:15:00|6605.1|6597.1|6601.9|6593.9|6605.1|6597.1|6599.4|6593.4|4
1727795710000|2024-10-01 15:15:10|6603.9|6591.9|6604.6|6598.6|6607.4|6599.6|6602.1|6591.9|1
1727795720000|2024-10-01 15:15:20|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|6605.1|6599.1|0
1727795730000|2024-10-01 15:15:30|6602.4|6594.4|6604.1|6596.1|6604.1|6597.6|6601.4|6593.4|8
1727795740000|2024-10-01 15:15:40|6603.1|6595.1|6601.4|6593.4|6603.6|6595.1|6601.1|6591.6|1
1727795750000|2024-10-01 15:15:50|6600.6|6592.6|6607.1|6595.1|6607.1|6595.1|6600.4|6592.4|3
1727795760000|2024-10-01 15:16:00|6606.6|6594.6|6606.1|6598.1|6607.4|6598.1|6604.9|6594.6|0
1727795770000|2024-10-01 15:16:10|6607.1|6599.1|6605.6|6599.6|6609.1|6599.6|6604.9|6597.1|1
1727795780000|2024-10-01 15:16:20|6605.4|6599.4|6603.9|6597.9|6605.4|6599.4|6603.6|6592.9|2
1727795790000|2024-10-01 15:16:30|6604.6|6598.6|6606.1|6598.1|6606.9|6598.9|6604.6|6598.1|1
1727795800000|2024-10-01 15:16:40|6605.1|6593.1|6604.4|6592.4|6605.1|6593.1|6604.4|6592.4|4
1727795810000|2024-10-01 15:16:50|6601.6|6593.6|6601.4|6593.4|6601.6|6593.6|6601.4|6593.4|0
1727795820000|2024-10-01 15:17:00|6600.6|6594.6|6600.6|6594.6|6601.6|6595.6|6600.6|6593.4|3
1727795830000|2024-10-01 15:17:10|6600.1|6594.1|6598.9|6590.9|6600.1|6594.1|6598.9|6590.9|1
1727795840000|2024-10-01 15:17:20|6599.4|6591.4|6602.4|6594.4|6602.4|6594.4|6599.4|6591.4|3
1727795850000|2024-10-01 15:17:30|6602.1|6594.1|6601.9|6593.9|6602.1|6594.1|6601.9|6593.9|1
1727795860000|2024-10-01 15:17:40|6601.6|6595.6|6605.6|6597.6|6607.4|6597.6|6601.6|6595.4|2
1727795870000|2024-10-01 15:17:50|6606.1|6598.1|6602.9|6596.9|6606.1|6598.4|6602.9|6594.1|7
1727795880000|2024-10-01 15:18:00|6604.1|6598.1|6601.4|6595.4|6606.6|6598.1|6601.1|6594.6|104
1727795890000|2024-10-01 15:18:10|6600.4|6594.4|6599.1|6593.1|6600.4|6594.4|6598.6|6591.1|2
1727795900000|2024-10-01 15:18:20|6598.6|6592.6|6601.1|6589.1|6601.1|6592.6|6597.6|6589.1|8
1727795910000|2024-10-01 15:18:30|6601.4|6589.4|6601.6|6593.6|6603.4|6596.1|6599.6|6589.4|4
1727795920000|2024-10-01 15:18:40|6600.4|6594.4|6608.1|6596.1|6608.4|6597.1|6599.9|6590.4|6
1727795930000|2024-10-01 15:18:50|6607.6|6595.6|6609.4|6597.4|6609.4|6597.4|6603.1|6594.4|1
1727795940000|2024-10-01 15:19:00|6607.6|6599.6|6608.4|6600.4|6608.4|6601.9|6607.6|6599.6|0
1727795950000|2024-10-01 15:19:10|6607.9|6599.9|6613.1|6605.1|6620.4|6608.4|6607.9|6599.9|7
1727795960000|2024-10-01 15:19:20|6610.1|6604.1|6610.4|6604.4|6615.1|6606.1|6610.1|6602.4|2
1727795970000|2024-10-01 15:19:30|6610.6|6602.6|6611.1|6603.1|6611.1|6603.1|6610.6|6602.6|1
1727795980000|2024-10-01 15:19:40|6616.3|6604.3|6617.3|6605.3|6617.3|6605.3|6616.3|6604.3|2
1727795990000|2024-10-01 15:19:50|6615.6|6603.6|6613.9|6601.9|6615.6|6604.1|6612.1|6601.9|0
1727796000000|2024-10-01 15:20:00|6613.4|6601.4|6610.9|6598.9|6613.4|6601.4|6610.9|6598.9|0
1727796010000|2024-10-01 15:20:10|6609.1|6601.1|6608.6|6602.6|6609.1|6602.6|6608.6|6601.1|0
1727796020000|2024-10-01 15:20:20|6608.9|6602.9|6607.4|6599.4|6608.9|6602.9|6607.4|6599.4|3
1727796030000|2024-10-01 15:20:30|6607.6|6599.6|6606.1|6594.1|6608.6|6599.6|6606.1|6594.1|4
1727796040000|2024-10-01 15:20:40|6606.9|6594.9|6604.6|6596.6|6607.4|6597.1|6604.6|6594.9|0
1727796050000|2024-10-01 15:20:50|6608.1|6600.1|6604.6|6598.6|6608.8|6600.1|6604.6|6596.4|6
1727796060000|2024-10-01 15:21:00|6603.6|6597.6|6608.8|6596.8|6608.8|6597.6|6603.6|6596.8|1
1727796080000|2024-10-01 15:21:20|6609.6|6597.6|6606.1|6598.1|6609.6|6598.1|6606.1|6597.3|0
1727796090000|2024-10-01 15:21:30|6605.6|6597.6|6605.8|6597.8|6605.8|6597.8|6605.6|6597.6|0
1727796100000|2024-10-01 15:21:40|6605.6|6597.6|6605.6|6597.6|6605.6|6597.6|6605.6|6597.6|0
1727796110000|2024-10-01 15:21:50|6602.6|6596.6|6608.8|6600.8|6608.8|6600.8|6602.6|6596.6|1
1727796120000|2024-10-01 15:22:00|6606.6|6600.6|6604.6|6592.6|6606.6|6600.6|6604.6|6592.6|4
1727796130000|2024-10-01 15:22:10|6603.1|6595.1|6601.1|6593.1|6603.1|6595.1|6600.6|6592.6|3
1727796140000|2024-10-01 15:22:20|6600.8|6592.8|6600.1|6594.1|6600.8|6594.3|6600.1|6592.8|2
1727796150000|2024-10-01 15:22:30|6600.8|6592.8|6600.3|6594.3|6600.8|6594.3|6600.3|6592.8|0
1727796160000|2024-10-01 15:22:40|6600.8|6594.8|6614.6|6606.6|6616.1|6606.6|6600.6|6592.8|7
1727796170000|2024-10-01 15:22:50|6611.3|6603.3|6609.8|6597.8|6611.3|6603.3|6606.8|6597.6|8
1727796180000|2024-10-01 15:23:00|6610.6|6598.6|6610.6|6598.6|6610.6|6598.6|6610.6|6598.6|2
1727796190000|2024-10-01 15:23:10|6610.3|6598.3|6609.3|6597.3|6610.3|6598.3|6609.3|6597.3|0
1727796200000|2024-10-01 15:23:20|6605.8|6597.8|6608.8|6596.8|6608.8|6597.8|6605.8|6596.8|1
1727796210000|2024-10-01 15:23:30|6609.6|6597.6|6613.1|6601.1|6613.1|6601.1|6608.1|6597.6|4
1727796220000|2024-10-01 15:23:40|6612.3|6600.3|6610.1|6598.1|6612.6|6600.6|6610.1|6598.1|1
1727796230000|2024-10-01 15:23:50|6609.8|6597.8|6609.3|6597.3|6610.1|6598.8|6606.8|6597.3|3
1727796240000|2024-10-01 15:24:00|6610.1|6598.1|6610.1|6598.1|6610.1|6598.1|6610.1|6598.1|0
1727796260000|2024-10-01 15:24:20|6604.6|6592.6|6601.3|6593.3|6604.6|6594.8|6600.6|6590.3|16
1727796270000|2024-10-01 15:24:30|6601.1|6593.1|6601.8|6589.8|6602.3|6593.1|6601.1|6589.8|0
1727796280000|2024-10-01 15:24:40|6602.8|6594.8|6602.8|6594.8|6602.8|6594.8|6602.8|6594.8|4
1727796290000|2024-10-01 15:24:50|6602.5|6594.5|6600.3|6592.3|6604.3|6594.8|6600.1|6592.1|3
1727796300000|2024-10-01 15:25:00|6601.6|6589.6|6601.1|6593.1|6601.6|6594.6|6600.6|6589.6|2
1727796310000|2024-10-01 15:25:10|6600.8|6594.8|6600.6|6592.6|6600.8|6594.8|6600.6|6592.6|0
1727796320000|2024-10-01 15:25:20|6599.8|6593.8|6600.6|6588.6|6601.6|6594.3|6599.3|6587.3|2
1727796330000|2024-10-01 15:25:30|6600.3|6588.3|6598.8|6586.8|6601.3|6591.6|6598.8|6586.8|0
1727796340000|2024-10-01 15:25:40|6599.1|6587.1|6596.6|6584.6|6599.1|6587.1|6596.6|6584.6|1
1727796350000|2024-10-01 15:25:50|6596.8|6584.8|6599.8|6591.8|6599.8|6591.8|6596.1|6584.8|3
1727796360000|2024-10-01 15:26:00|6599.6|6591.6|6599.3|6591.3|6599.6|6591.6|6599.3|6591.3|0
1727796370000|2024-10-01 15:26:10|6600.1|6588.1|6598.1|6590.1|6600.3|6590.1|6598.1|6588.1|2
1727796380000|2024-10-01 15:26:20|6598.3|6590.3|6597.6|6591.6|6598.3|6591.6|6597.6|6590.3|5
1727796390000|2024-10-01 15:26:30|6598.6|6586.6|6597.3|6591.3|6598.6|6591.3|6597.3|6586.3|5
1727796400000|2024-10-01 15:26:40|6597.8|6591.8|6596.8|6588.8|6599.3|6592|6596.3|6585.6|1
1727796410000|2024-10-01 15:26:50|6596.6|6588.6|6590.3|6584.3|6596.8|6589.3|6590.3|6580.8|3
1727796420000|2024-10-01 15:27:00|6589.8|6583.8|6588.1|6580.1|6591.6|6583.8|6587.6|6579.6|13
1727796430000|2024-10-01 15:27:10|6588.3|6580.3|6586.1|6580.1|6589.5|6581.8|6586.1|6580.1|9
1727796440000|2024-10-01 15:27:20|6586.3|6580.3|6588.3|6580.3|6588.8|6582.8|6586.3|6580.3|9
1727796450000|2024-10-01 15:27:30|6588|6580|6587.3|6579.3|6588|6580|6587|6579|0
1727796460000|2024-10-01 15:27:40|6588|6580|6579|6573|6588|6580|6574|6566.8|15
1727796470000|2024-10-01 15:27:50|6578.8|6572.8|6579.5|6573.5|6579.5|6573.5|6578.5|6572.5|2
1727796480000|2024-10-01 15:28:00|6579|6571|6579|6573|6579|6573|6579|6571|2
1727796490000|2024-10-01 15:28:10|6579.5|6573.5|6580.5|6574.5|6582.3|6576.3|6579.5|6573.3|14
1727796500000|2024-10-01 15:28:20|6581.5|6569.5|6580|6574|6581.5|6574.8|6579|6569.5|2
1727796510000|2024-10-01 15:28:30|6580.5|6574.5|6581.5|6573.5|6581.5|6575|6579.3|6572.3|6
1727796520000|2024-10-01 15:28:40|6582.8|6574.8|6584.3|6576.3|6585.8|6579|6582.8|6573|11
1727796530000|2024-10-01 15:28:50|6588.8|6576.8|6587.5|6579.5|6592.5|6582.3|6587.5|6576.5|11
1727796540000|2024-10-01 15:29:00|6588|6580|6587.3|6581.3|6588|6581.3|6586.8|6579.8|1
1727796550000|2024-10-01 15:29:10|6587.5|6581.5|6592.3|6584.3|6595.8|6588|6587.5|6581.5|8
1727796560000|2024-10-01 15:29:20|6592.5|6584.5|6588.3|6580.3|6592.5|6586.3|6588|6578|3
1727796570000|2024-10-01 15:29:30|6588.5|6580.5|6590.8|6584.8|6591.5|6584.8|6588.5|6579.5|1
1727796580000|2024-10-01 15:29:40|6592.3|6584.3|6592.5|6584.5|6592.5|6584.5|6592.3|6584.3|1
1727796590000|2024-10-01 15:29:50|6592.3|6584.3|6596.5|6588.5|6596.5|6588.5|6592.3|6584.3|1
1727796600000|2024-10-01 15:30:00|6597.5|6585.5|6595|6583|6597.5|6585.5|6594.5|6582.5|3
1727796610000|2024-10-01 15:30:10|6594.3|6586.3|6597.3|6585.3|6598.3|6586.3|6594.3|6585.3|0
1727796620000|2024-10-01 15:30:20|6597.5|6585.5|6598.3|6586.3|6599.3|6590.5|6597.5|6585.5|11
1727796630000|2024-10-01 15:30:30|6598|6586|6594.8|6582.8|6598|6586|6590|6581.5|8
1727796640000|2024-10-01 15:30:40|6594.5|6582.5|6594.5|6582.5|6594.5|6582.5|6594.5|6582.5|0
1727796650000|2024-10-01 15:30:50|6593.5|6585.5|6599.5|6587.5|6599.5|6591|6593.5|6585.5|5
1727796660000|2024-10-01 15:31:00|6598.3|6590.3|6598.3|6590.3|6598.3|6590.3|6598.3|6590.3|0
1727796670000|2024-10-01 15:31:10|6595.8|6589.8|6591|6583|6595.8|6589.8|6591|6583|4
1727796680000|2024-10-01 15:31:20|6591.3|6583.3|6591|6579|6591.5|6583.5|6590.3|6579|1
1727796690000|2024-10-01 15:31:30|6591.5|6579.5|6591.3|6583.3|6592.5|6583.3|6591|6579.5|0
1727796700000|2024-10-01 15:31:40|6591.5|6583.5|6595.5|6587.5|6596.8|6587.5|6591.5|6583.5|11
1727796710000|2024-10-01 15:31:50|6595.8|6587.8|6594.3|6582.3|6596|6587.8|6594.3|6582.3|3
1727796720000|2024-10-01 15:32:00|6594.5|6582.5|6592.3|6580.3|6594.5|6582.5|6592.3|6580.3|0
1727796730000|2024-10-01 15:32:10|6591.8|6579.8|6589.2|6581.2|6594.7|6584.5|6589|6579.7|12
1727796740000|2024-10-01 15:32:20|6587.7|6581.7|6590.5|6582.5|6591|6583|6587.7|6580.5|8
1727796750000|2024-10-01 15:32:30|6590|6582|6590.5|6582.5|6590.5|6583.7|6589.7|6582|1
1727796760000|2024-10-01 15:32:40|6589.7|6583.7|6593.5|6587.5|6593.5|6587.5|6589|6581.2|15
1727796770000|2024-10-01 15:32:50|6592.7|6584.7|6584.5|6578.5|6592.7|6584.7|6584.5|6578.5|10
1727796780000|2024-10-01 15:33:00|6585|6579|6585|6579|6585|6579|6585|6579|2
1727796790000|2024-10-01 15:33:10|6591.7|6579.7|6588.2|6576.2|6591.7|6582|6584.5|6576.2|29
1727796800000|2024-10-01 15:33:20|6583.5|6577.5|6582.7|6576.7|6583.7|6577.7|6582.7|6576.7|1
1727796810000|2024-10-01 15:33:30|6583.5|6575.5|6583.2|6571.2|6590.5|6584|6582.5|6570.5|18
1727796820000|2024-10-01 15:33:40|6583.5|6571.5|6581.5|6569.5|6584.2|6572.2|6580.2|6569.5|18
1727796830000|2024-10-01 15:33:50|6577|6571|6580.2|6568.2|6581|6572.7|6576.5|6568.2|9
1727796840000|2024-10-01 15:34:00|6578.7|6570.7|6570.5|6558.5|6580.7|6571|6566.2|6557.5|24
1727796850000|2024-10-01 15:34:10|6567|6561|6566|6560|6567.8|6561.2|6564.5|6553.5|35
1727796860000|2024-10-01 15:34:20|6565.5|6559.5|6562.5|6556.5|6566.5|6560|6562.5|6556.5|14
1727796870000|2024-10-01 15:34:30|6562.7|6556.7|6563|6555|6564.5|6557.2|6561|6551.7|9
1727796880000|2024-10-01 15:34:40|6562.7|6554.7|6555.5|6543.5|6564|6555|6554.5|6543.5|10
1727796890000|2024-10-01 15:34:50|6554.5|6546.5|6563.7|6555.7|6566|6556|6554.5|6544.7|8
1727796900000|2024-10-01 15:35:00|6562.5|6556.5|6560.7|6554.7|6563|6556.7|6560.2|6551|2
1727796910000|2024-10-01 15:35:10|6561|6555|6560.2|6548.2|6563.7|6555|6555|6547.5|3
1727796920000|2024-10-01 15:35:20|6559.2|6551.2|6560.7|6552.7|6560.7|6552.7|6556.7|6547.5|19
1727796930000|2024-10-01 15:35:30|6560.5|6552.5|6560.2|6552.2|6562.2|6552.5|6559|6550.2|0
1727796940000|2024-10-01 15:35:40|6559|6551|6564.2|6556.2|6564.2|6556.2|6559|6551|5
1727796950000|2024-10-01 15:35:50|6564|6556|6560.2|6552.2|6568.2|6558|6560.2|6552.2|8
1727796960000|2024-10-01 15:36:00|6560|6552|6563.7|6551.7|6564.5|6556|6559|6551.7|7
1727796970000|2024-10-01 15:36:10|6564|6552|6566.7|6558.7|6566.7|6558.7|6562|6551.7|8
1727796980000|2024-10-01 15:36:20|6566.2|6558.2|6565|6557|6567.5|6558.2|6564.5|6555.5|2
1727796990000|2024-10-01 15:36:30|6565.2|6557.2|6566.2|6560.2|6568.2|6560.5|6565.2|6556.2|7
1727797000000|2024-10-01 15:36:40|6568.2|6561|6569|6561|6570.2|6561|6567|6558.2|3
1727797010000|2024-10-01 15:36:50|6568|6562|6571.7|6559.7|6574.2|6565.7|6568|6558.5|7
1727797020000|2024-10-01 15:37:00|6569.7|6561.7|6568.5|6556.5|6570|6561.7|6568.5|6556.5|3
1727797030000|2024-10-01 15:37:10|6568.7|6556.7|6566.5|6558.5|6568.7|6560|6566|6556.2|1
1727797040000|2024-10-01 15:37:20|6564.7|6558.7|6565|6559|6566.2|6559|6564.7|6558.2|2
1727797050000|2024-10-01 15:37:30|6564|6558|6572|6560|6572.2|6560.2|6562.5|6555.7|21
1727797060000|2024-10-01 15:37:40|6571.7|6559.7|6576.7|6568.7|6576.7|6568.7|6568.5|6559.7|4
1727797070000|2024-10-01 15:37:50|6577|6564.7|6575.7|6563.7|6577|6566.5|6573|6561|8
1727797080000|2024-10-01 15:38:00|6577|6565|6573|6565|6577|6565.5|6572.7|6563|4
1727797090000|2024-10-01 15:38:10|6573.5|6565.5|6574.7|6566.7|6574.7|6566.7|6572.5|6562.5|3
1727797100000|2024-10-01 15:38:20|6575.5|6563.5|6573.5|6561.5|6575.5|6567|6572.7|6561.5|9
1727797110000|2024-10-01 15:38:30|6573.2|6561.2|6568.2|6556.2|6573.2|6561.2|6566|6554|2
1727797120000|2024-10-01 15:38:40|6568.7|6556.7|6569.5|6557.5|6570.7|6558.7|6568.7|6556.7|5
1727797130000|2024-10-01 15:38:50|6567.2|6559.2|6568.2|6556.2|6568.2|6559.2|6566.7|6556.2|7
1727797140000|2024-10-01 15:39:00|6568|6556|6562.2|6556.2|6568|6558.2|6561.5|6554|19
1727797150000|2024-10-01 15:39:10|6561.5|6555.5|6561.5|6555.5|6562|6556|6561.5|6554|4
1727797160000|2024-10-01 15:39:20|6561.7|6555.7|6562.5|6556.5|6562.5|6556.5|6561.7|6555.7|12
1727797170000|2024-10-01 15:39:30|6561.2|6555.2|6561|6555|6561.7|6555.7|6561|6555|15
1727797180000|2024-10-01 15:39:40|6560.7|6554.7|6561.5|6555.5|6561.5|6555.5|6560.7|6554.7|6
1727797190000|2024-10-01 15:39:50|6561.2|6555.2|6562.5|6556.5|6562.5|6556.5|6561|6555|7
1727797200000|2024-10-01 15:40:00|6562.2|6556.2|6561.5|6555.5|6562.2|6556.2|6560.5|6554.5|15
1727797210000|2024-10-01 15:40:10|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|4
1727797220000|2024-10-01 15:40:20|6560.5|6554.5|6568.4|6556.4|6569.4|6557.9|6559.5|6553.5|25
1727797230000|2024-10-01 15:40:30|6568.9|6556.9|6567.4|6555.4|6568.9|6559.7|6565.9|6555.4|4
1727797250000|2024-10-01 15:40:50|6567.2|6555.2|6564.7|6558.7|6569.7|6561.9|6562.7|6553.4|13
1727797260000|2024-10-01 15:41:00|6564.4|6558.4|6565.7|6559.7|6566.9|6559.7|6564.2|6556.2|2
1727797270000|2024-10-01 15:41:10|6564.7|6556.7|6569.2|6561.2|6570.9|6561.2|6562.9|6556.7|8
1727797280000|2024-10-01 15:41:20|6568.2|6560.2|6568.2|6560.2|6577.7|6565.7|6568.2|6560.2|13
1727797290000|2024-10-01 15:41:30|6565.9|6557.9|6566.4|6560.4|6567.2|6560.7|6565.2|6555.2|4
1727797300000|2024-10-01 15:41:40|6567.7|6555.7|6565.2|6553.2|6567.7|6557.2|6561.4|6550.7|2
1727797310000|2024-10-01 15:41:50|6564.4|6558.4|6574.9|6562.9|6574.9|6562.9|6564.2|6558.2|5
1727797320000|2024-10-01 15:42:00|6575.7|6563.7|6565.4|6557.4|6575.9|6564.7|6565.2|6555.2|14
1727797330000|2024-10-01 15:42:10|6563.9|6557.9|6570.7|6558.7|6570.7|6558.7|6561.7|6553.7|8
1727797340000|2024-10-01 15:42:20|6570.9|6558.9|6571.2|6563.2|6572.2|6563.2|6570.9|6558.9|3
1727797350000|2024-10-01 15:42:30|6571.4|6563.4|6570.7|6562.7|6571.4|6563.7|6569.7|6559.2|4
1727797360000|2024-10-01 15:42:40|6569.9|6563.9|6568.4|6560.4|6569.9|6563.9|6568.4|6560.4|5
1727797370000|2024-10-01 15:42:50|6567.7|6559.7|6567.2|6559.2|6567.7|6559.9|6565.9|6559.2|6
1727797380000|2024-10-01 15:43:00|6561.4|6555.4|6559.7|6547.7|6566.4|6556.4|6559.7|6547.7|22
1727797390000|2024-10-01 15:43:10|6560.2|6548.2|6554.4|6548.4|6560.2|6551.7|6554.4|6547.7|11
1727797400000|2024-10-01 15:43:20|6554.2|6548.2|6549.7|6541.7|6554.2|6548.2|6547.7|6538.2|17
1727797410000|2024-10-01 15:43:30|6552.9|6540.9|6549.9|6541.9|6552.9|6541.9|6548.9|6540.2|12
1727797420000|2024-10-01 15:43:40|6550.2|6542.2|6543.7|6531.7|6550.2|6542.2|6543.5|6531.5|4
1727797430000|2024-10-01 15:43:50|6543.2|6531.2|6543.5|6531.5|6544|6534.5|6542.5|6531.2|5
1727797440000|2024-10-01 15:44:00|6543.7|6531.7|6545.5|6533.5|6545.5|6533.7|6540.2|6530.7|7
1727797450000|2024-10-01 15:44:10|6545|6533|6541|6533|6545|6533|6541|6530|6
1727797460000|2024-10-01 15:44:20|6540.7|6532.7|6542.7|6530.7|6543.5|6533.7|6540.5|6530.5|4
1727797470000|2024-10-01 15:44:30|6543.2|6531.2|6544.2|6532.2|6545.2|6535.5|6542.5|6531.2|11
1727797480000|2024-10-01 15:44:40|6544.7|6532.7|6539.5|6527.5|6545|6536|6539|6527|19
1727797490000|2024-10-01 15:44:50|6538.2|6526.2|6535.2|6527.2|6538.5|6527.2|6534.2|6524|7
1727797500000|2024-10-01 15:45:00|6537.7|6525.7|6533|6521|6540.2|6529.5|6528.5|6516.5|52
1727797510000|2024-10-01 15:45:10|6531.5|6519.5|6533.5|6527.5|6536|6528.2|6530.7|6518.7|18
1727797520000|2024-10-01 15:45:20|6532.7|6526.7|6532.7|6520.7|6534.2|6526.7|6531|6519|13
1727797530000|2024-10-01 15:45:30|6533.2|6521.2|6525|6513|6535.5|6523.5|6520|6510.5|13
1727797540000|2024-10-01 15:45:40|6525.5|6513.5|6522.2|6510.2|6525.5|6513.5|6519.2|6507.2|15
1727797550000|2024-10-01 15:45:50|6521.7|6509.7|6514|6506|6521.7|6509.7|6513.5|6504.5|14
1727797560000|2024-10-01 15:46:00|6513.7|6505.7|6522|6510|6522|6510|6511|6503.7|25
1727797570000|2024-10-01 15:46:10|6523.2|6511.2|6520.5|6508.5|6524.5|6512.5|6520.2|6508.2|8
1727797580000|2024-10-01 15:46:20|6520|6508|6518.5|6506.5|6520.5|6508.5|6517|6505|5
1727797590000|2024-10-01 15:46:30|6516.2|6508.2|6504.5|6498.5|6519.7|6508.5|6504.5|6498.5|27
1727797600000|2024-10-01 15:46:40|6503|6495|6505.2|6499.2|6513|6502.2|6503|6495|38
1727797610000|2024-10-01 15:46:50|6506.2|6498.2|6519.2|6507.2|6519.2|6507.2|6504.7|6497|29
1727797620000|2024-10-01 15:47:00|6519.5|6507.5|6519.5|6507.5|6519.5|6507.7|6513|6503|11
1727797630000|2024-10-01 15:47:10|6519.2|6507.2|6518|6510|6519.5|6510|6517.2|6507.2|1
1727797640000|2024-10-01 15:47:20|6523|6511|6513.7|6507.7|6523.2|6512.7|6513.2|6503|13
1727797650000|2024-10-01 15:47:30|6513.2|6507.2|6513|6507|6513.2|6507.2|6512.5|6504.7|19
1727797660000|2024-10-01 15:47:40|6513.2|6507.2|6526.2|6518.2|6526.7|6518.2|6513.2|6506|41
1727797670000|2024-10-01 15:47:50|6521.7|6509.7|6519.4|6513.4|6521.7|6513.4|6514.9|6507.4|21
1727797680000|2024-10-01 15:48:00|6518.7|6512.7|6519.2|6513.2|6520.4|6513.7|6508.4|6500.9|89
1727797690000|2024-10-01 15:48:10|6518.9|6512.9|6516.7|6504.7|6519.9|6513.9|6514.9|6504.2|44
1727797700000|2024-10-01 15:48:20|6513.7|6505.7|6513.4|6505.4|6518.2|6510.2|6512.7|6505.2|40
1727797710000|2024-10-01 15:48:30|6512.9|6506.9|6512.4|6504.4|6514.2|6506.9|6507.9|6498.4|23
1727797720000|2024-10-01 15:48:40|6509.2|6503.2|6508.4|6500.4|6509.4|6503.2|6505.7|6495.4|26
1727797730000|2024-10-01 15:48:50|6507.4|6499.4|6508.4|6502.4|6509.4|6503.4|6507.4|6499.4|17
1727797740000|2024-10-01 15:49:00|6508.2|6502.2|6510.7|6504.7|6512.7|6506.4|6505.9|6498.7|43
1727797750000|2024-10-01 15:49:10|6509.2|6503.2|6518.9|6510.9|6518.9|6510.9|6507.4|6501.2|22
1727797760000|2024-10-01 15:49:20|6519.2|6511.2|6515.4|6503.4|6519.4|6511.2|6509.4|6501.4|38
1727797770000|2024-10-01 15:49:30|6516.4|6504.4|6515.9|6509.9|6517.2|6509.9|6514.2|6504.4|14
1727797780000|2024-10-01 15:49:40|6516.2|6510.2|6506.9|6500.9|6516.4|6510.4|6505.4|6499.4|33
1727797790000|2024-10-01 15:49:50|6507.4|6501.4|6519.9|6507.9|6520.4|6512.2|6507.4|6500.4|53
1727797800000|2024-10-01 15:50:00|6517.7|6509.7|6519.4|6511.4|6520.2|6511.9|6515.4|6505.4|18
1727797810000|2024-10-01 15:50:10|6518.4|6512.4|6518.2|6510.2|6519.2|6513.2|6516.7|6506.2|8
1727797820000|2024-10-01 15:50:20|6517.4|6509.4|6517.9|6511.9|6518.7|6511.9|6516.2|6506.2|7
1727797830000|2024-10-01 15:50:30|6518.2|6512.2|6519.9|6511.9|6519.9|6513.9|6518.2|6511.4|14
1727797840000|2024-10-01 15:50:40|6519.4|6511.4|6518.6|6512.6|6519.4|6512.6|6517.9|6506.9|2
1727797850000|2024-10-01 15:50:50|6518.2|6512.2|6520.4|6508.4|6520.4|6512.2|6514.7|6505.2|9
1727797860000|2024-10-01 15:51:00|6520.9|6508.9|6519.2|6511.2|6520.9|6511.9|6519.2|6508.9|1
1727797870000|2024-10-01 15:51:10|6519.9|6507.9|6517.4|6509.4|6520.4|6509.4|6517.4|6507.7|0
1727797880000|2024-10-01 15:51:20|6517.7|6509.7|6513.2|6501.2|6517.7|6509.7|6511.7|6501.2|3
1727797890000|2024-10-01 15:51:30|6512.4|6500.4|6511.7|6499.7|6513.2|6503.9|6507.2|6498.2|35
1727797900000|2024-10-01 15:51:40|6511.9|6499.9|6512.2|6500.2|6512.7|6500.7|6511.9|6499.9|3
1727797910000|2024-10-01 15:51:50|6512.4|6500.4|6511.4|6503.4|6513.4|6503.7|6511.4|6500.4|2
1727797920000|2024-10-01 15:52:00|6511.2|6503.2|6512.4|6500.4|6512.4|6503.2|6511.2|6499.9|5
1727797930000|2024-10-01 15:52:10|6509.7|6501.7|6510.4|6504.4|6511.9|6504.6|6509.7|6499.9|8
1727797940000|2024-10-01 15:52:20|6510.6|6504.6|6511.4|6505.4|6512.1|6505.4|6510.6|6504.1|5
1727797950000|2024-10-01 15:52:30|6512.1|6504.1|6511.4|6505.4|6512.1|6505.4|6511.4|6504.1|0
1727797960000|2024-10-01 15:52:40|6512.1|6504.1|6513.1|6505.1|6513.1|6505.4|6511.4|6504.1|0
1727797970000|2024-10-01 15:52:50|6512.6|6506.6|6511.9|6505.9|6512.6|6506.6|6511.9|6504.6|0
1727797980000|2024-10-01 15:53:00|6512.1|6506.1|6511.9|6505.9|6512.9|6506.1|6511.6|6504.9|4
1727797990000|2024-10-01 15:53:10|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|12
1727798000000|2024-10-01 15:53:20|6515.9|6507.9|6515.9|6507.9|6515.9|6507.9|6515.9|6507.9|15
1727798010000|2024-10-01 15:53:30|6514.4|6508.4|6514.9|6506.9|6514.9|6508.4|6513.9|6506.9|1
1727798020000|2024-10-01 15:53:40|6514.4|6508.4|6515.1|6507.1|6515.1|6508.4|6514.4|6507.1|1
1727798030000|2024-10-01 15:53:50|6515.9|6507.9|6515.6|6507.6|6515.9|6507.9|6515.6|6507.6|2
1727798040000|2024-10-01 15:54:00|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|0
1727798050000|2024-10-01 15:54:10|6513.4|6507.4|6514.1|6506.1|6514.6|6507.4|6512.9|6506.1|1
1727798070000|2024-10-01 15:54:30|6513.6|6507.6|6514.6|6506.6|6514.6|6507.6|6513.6|6506.6|2
1727798080000|2024-10-01 15:54:40|6515.4|6507.4|6512.4|6500.4|6515.4|6507.4|6507.9|6498.9|16
1727798090000|2024-10-01 15:54:50|6511.4|6499.4|6507.9|6499.9|6511.9|6500.4|6507.9|6498.9|6
1727798100000|2024-10-01 15:55:00|6508.1|6500.1|6507.6|6501.6|6508.1|6501.6|6507.6|6500.1|2
1727798110000|2024-10-01 15:55:10|6509.6|6501.9|6513.9|6505.9|6513.9|6505.9|6509.1|6501.9|6
1727798120000|2024-10-01 15:55:20|6513.4|6507.4|6513.6|6505.6|6513.6|6507.4|6512.9|6504.9|3
1727798160000|2024-10-01 15:56:00|6513.4|6505.4|6512.1|6504.1|6514.4|6505.4|6512.1|6502.4|0
1727798170000|2024-10-01 15:56:10|6513.6|6501.6|6513.6|6501.6|6513.6|6501.6|6513.6|6501.6|0
1727798180000|2024-10-01 15:56:20|6514.9|6502.9|6514.4|6502.4|6514.9|6502.9|6514.4|6502.4|0
1727798190000|2024-10-01 15:56:30|6513.6|6505.6|6516.6|6504.6|6516.6|6505.6|6513.6|6504.6|2
1727798200000|2024-10-01 15:56:40|6516.8|6504.8|6516.1|6508.1|6518.3|6508.1|6516.1|6504.8|2
1727798210000|2024-10-01 15:56:50|6517.8|6505.8|6516.1|6508.1|6517.8|6508.1|6516.1|6505.8|0
1727798220000|2024-10-01 15:57:00|6516.3|6508.3|6516.3|6508.3|6516.3|6508.3|6516.3|6508.3|1
1727798230000|2024-10-01 15:57:10|6515.8|6507.8|6515.8|6507.8|6515.8|6507.8|6515.8|6507.8|0
1727798240000|2024-10-01 15:57:20|6515.3|6509.3|6516.8|6508.8|6516.8|6509.3|6515.3|6508.8|2
1727798260000|2024-10-01 15:57:40|6515.3|6509.3|6514.6|6502.6|6516.6|6509.3|6514.6|6502.6|3
1727798280000|2024-10-01 15:58:00|6514.3|6502.3|6514.3|6502.3|6514.3|6502.3|6514.3|6502.3|0
1727798290000|2024-10-01 15:58:10|6513.8|6501.8|6513.8|6501.8|6513.8|6501.8|6513.8|6501.8|0
1727798310000|2024-10-01 15:58:30|6514.3|6502.3|6514.3|6502.3|6514.3|6502.3|6514.3|6502.3|0
1727798340000|2024-10-01 15:59:00|6513.6|6501.6|6513.6|6501.6|6513.6|6501.6|6513.6|6501.6|1
1727798350000|2024-10-01 15:59:10|6510.6|6502.6|6514.1|6502.1|6514.1|6502.6|6510.6|6501.3|1
1727798360000|2024-10-01 15:59:20|6513.8|6501.8|6510.6|6504.6|6513.8|6505.6|6510.6|6501.8|1
1727798370000|2024-10-01 15:59:30|6512.6|6505.3|6515.8|6503.8|6515.8|6505.6|6512.6|6503.8|5
1727798380000|2024-10-01 15:59:40|6514.3|6508.3|6514.3|6506.3|6514.3|6508.3|6512.1|6506.1|9
1727798390000|2024-10-01 15:59:50|6512.3|6504.3|6510.6|6498.6|6512.3|6504.3|6507.8|6498.3|6
1727798400000|2024-10-01 16:00:00|6510.8|6498.8|6511.3|6503.3|6511.6|6503.3|6509.3|6498.8|6
1727798410000|2024-10-01 16:00:10|6510.8|6502.8|6503.8|6491.8|6511.1|6503.1|6503.8|6491.8|2
1727798420000|2024-10-01 16:00:20|6503.1|6491.1|6501.8|6489.8|6503.1|6491.6|6498.6|6489.6|1
1727798430000|2024-10-01 16:00:30|6502.3|6490.3|6502.3|6490.3|6502.3|6490.3|6502.3|6490.3|1
1727798440000|2024-10-01 16:00:40|6502.6|6490.6|6502.3|6490.3|6502.6|6490.6|6502.3|6490.3|0
1727798450000|2024-10-01 16:00:50|6502.6|6490.6|6498.6|6490.6|6502.8|6490.8|6498.6|6490.6|1
1727798460000|2024-10-01 16:01:00|6498.3|6490.3|6495.6|6483.6|6499.3|6490.3|6495.1|6483.1|8
1727798470000|2024-10-01 16:01:10|6494.3|6482.3|6489.1|6483.1|6494.6|6483.1|6489.1|6481.3|1
1727798480000|2024-10-01 16:01:20|6487.8|6475.8|6491.3|6483.3|6492.8|6484.8|6487.1|6475.1|15
1727798490000|2024-10-01 16:01:30|6491.6|6483.6|6493.8|6481.8|6493.8|6483.6|6491.6|6481.8|0
1727798500000|2024-10-01 16:01:40|6493.1|6485.1|6497.1|6485.1|6497.1|6485.1|6493.1|6484.1|1
1727798510000|2024-10-01 16:01:50|6496.6|6484.6|6494.1|6486.1|6497.3|6486.1|6494.1|6484.6|0
1727798520000|2024-10-01 16:02:00|6492.8|6484.8|6493.1|6481.1|6493.1|6484.8|6490.1|6478.1|3
1727798530000|2024-10-01 16:02:10|6491.6|6483.6|6493.6|6481.6|6493.6|6483.6|6491.6|6481.6|0
1727798540000|2024-10-01 16:02:20|6493.8|6481.8|6497|6485|6497|6485|6491.6|6481.3|3
1727798550000|2024-10-01 16:02:30|6496.1|6484.1|6492.3|6486.3|6496.1|6486.3|6492.3|6482.8|1
1727798560000|2024-10-01 16:02:40|6491.8|6485.8|6497|6485|6497.5|6485.8|6491.3|6485|2
1727798570000|2024-10-01 16:02:50|6494.3|6486.3|6494|6482|6494.8|6486.3|6493.5|6481.5|0
1727798580000|2024-10-01 16:03:00|6493.3|6481.3|6496|6484|6496|6484|6489.8|6480.3|5
1727798590000|2024-10-01 16:03:10|6492.3|6484.3|6501|6489|6501|6489|6491.8|6483.8|2
1727798600000|2024-10-01 16:03:20|6500.8|6488.8|6493.8|6485.8|6500.8|6488.8|6493.8|6485.8|0
1727798610000|2024-10-01 16:03:30|6494|6486|6495|6483|6495|6486|6491.5|6482.5|2
1727798620000|2024-10-01 16:03:40|6494.5|6482.5|6494.5|6482.5|6494.5|6482.5|6494.5|6482.5|0
1727798630000|2024-10-01 16:03:50|6494|6482|6491.8|6479.8|6494|6482|6491.8|6479.8|0
1727798640000|2024-10-01 16:04:00|6490.8|6482.8|6490.8|6482.8|6490.8|6482.8|6490.8|6482.8|3
1727798650000|2024-10-01 16:04:10|6491.3|6483.3|6493.5|6481.5|6493.5|6484.3|6491.3|6481.5|2
1727798660000|2024-10-01 16:04:20|6491|6483|6491|6483|6491|6483|6491|6483|0
1727798680000|2024-10-01 16:04:40|6490.8|6482.8|6492.3|6484.3|6495.3|6485.3|6490.8|6482.8|7
1727798700000|2024-10-01 16:05:00|6491.8|6483.8|6490.3|6482.3|6493.3|6483.8|6490.3|6481.3|0
1727798710000|2024-10-01 16:05:10|6491|6483|6491|6483|6491|6483|6491|6483|0
1727798730000|2024-10-01 16:05:30|6490.5|6482.5|6490.5|6482.5|6490.5|6482.5|6490.5|6482.5|1
1727798740000|2024-10-01 16:05:40|6490.3|6482.3|6490.3|6482.3|6490.3|6482.3|6490.3|6482.3|0
1727798750000|2024-10-01 16:05:50|6489.3|6481.3|6489.3|6481.3|6489.3|6481.3|6489.3|6481.3|0
1727798760000|2024-10-01 16:06:00|6493.8|6481.8|6492|6484|6493.8|6484.3|6491.3|6481.5|4
1727798770000|2024-10-01 16:06:10|6492.5|6484.5|6489.3|6483.3|6492.5|6484.5|6489.3|6482.5|1
1727798780000|2024-10-01 16:06:20|6488.3|6482.3|6488.3|6482.3|6488.3|6482.3|6488.3|6482.3|0
1727798790000|2024-10-01 16:06:30|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|6488.5|6482.5|0
1727798820000|2024-10-01 16:07:00|6491.5|6483.5|6489.3|6483.3|6491.5|6483.5|6489.3|6483.3|4
1727798830000|2024-10-01 16:07:10|6489|6483|6488.8|6482.8|6489|6483|6488.8|6482.8|0
1727798840000|2024-10-01 16:07:20|6488.5|6482.5|6489.3|6481.3|6489.8|6482.5|6488.3|6480.3|2
1727798850000|2024-10-01 16:07:30|6489.5|6481.5|6489.3|6481.3|6490|6482|6489.3|6481.3|0
1727798860000|2024-10-01 16:07:40|6489|6483|6489.5|6483.5|6489.5|6483.5|6489|6483|0
1727798870000|2024-10-01 16:07:50|6490|6484|6491.3|6485.3|6491.3|6485.3|6489.8|6483.8|3
1727798880000|2024-10-01 16:08:00|6490.7|6484.7|6496.2|6488.2|6496.2|6489.2|6490.7|6484.7|3
1727798890000|2024-10-01 16:08:10|6495.7|6487.7|6493.7|6487.7|6495.7|6487.7|6493.7|6487.7|3
1727798900000|2024-10-01 16:08:20|6497|6489|6497|6489|6497|6489|6497|6489|14
1727798910000|2024-10-01 16:08:30|6495.2|6487.2|6495|6489|6496.5|6489.5|6493.7|6487.2|13
1727798920000|2024-10-01 16:08:40|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|1
1727798930000|2024-10-01 16:08:50|6496|6490|6495.2|6489.2|6496|6490|6495.2|6489.2|4
1727798940000|2024-10-01 16:09:00|6495|6489|6495.7|6489.7|6495.7|6489.7|6495|6489|17
1727798970000|2024-10-01 16:09:30|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|2
1727798980000|2024-10-01 16:09:40|6495|6489|6495|6489|6495|6489|6495|6489|0
1727799000000|2024-10-01 16:10:00|6495.5|6489.5|6508|6500|6508|6500|6495.5|6489.5|5
1727799010000|2024-10-01 16:10:10|6506.2|6500.2|6506|6500|6506.5|6500.5|6506|6500|1
1727799020000|2024-10-01 16:10:20|6505.7|6499.7|6512.7|6506.7|6516|6507|6505.7|6499.7|25
1727799030000|2024-10-01 16:10:30|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|0
1727799040000|2024-10-01 16:10:40|6515.9|6507.9|6518.2|6512.2|6518.2|6512.2|6515.9|6507.9|6
1727799050000|2024-10-01 16:10:50|6520.9|6512.9|6521.7|6515.7|6521.9|6515.9|6520.9|6512.9|3
1727799070000|2024-10-01 16:11:10|6522.7|6516.7|6526.4|6518.4|6527.4|6519.2|6521.4|6515.4|19
1727799080000|2024-10-01 16:11:20|6527.4|6519.4|6527.4|6519.4|6527.4|6519.4|6527.4|6519.4|2
1727799090000|2024-10-01 16:11:30|6527.7|6519.7|6530.7|6522.7|6530.9|6522.7|6527.7|6518.9|3
1727799100000|2024-10-01 16:11:40|6530.4|6522.4|6530.4|6522.4|6530.4|6522.4|6530.4|6522.4|0
1727799110000|2024-10-01 16:11:50|6531.7|6523.7|6535.4|6529.4|6535.9|6529.4|6530.9|6523.7|3
1727799120000|2024-10-01 16:12:00|6534.4|6522.4|6534.9|6522.9|6535.4|6523.4|6534.4|6522.4|7
1727799130000|2024-10-01 16:12:10|6533.7|6521.7|6534.7|6522.7|6535.4|6523.4|6533.7|6521.7|8
1727799140000|2024-10-01 16:12:20|6533.7|6521.7|6536.2|6524.2|6536.2|6524.2|6533.4|6521.4|1
1727799150000|2024-10-01 16:12:30|6537.2|6525.2|6535.7|6527.7|6537.2|6527.7|6535.7|6525.2|0
1727799160000|2024-10-01 16:12:40|6536.2|6528.2|6536.7|6528.7|6536.7|6528.7|6536.2|6528.2|0
1727799170000|2024-10-01 16:12:50|6538.4|6526.4|6538.7|6526.7|6538.7|6526.7|6538.4|6526.4|4
1727799180000|2024-10-01 16:13:00|6538.4|6526.4|6539.7|6527.7|6540.2|6528.2|6538.4|6526.4|0
1727799200000|2024-10-01 16:13:20|6541.2|6529.2|6541.2|6529.2|6541.2|6529.2|6541.2|6529.2|1
1727799210000|2024-10-01 16:13:30|6540.2|6532.2|6540.2|6532.2|6540.2|6532.2|6540.2|6532.2|0
1727799220000|2024-10-01 16:13:40|||||||||1
1727799230000|2024-10-01 16:13:50|6544.7|6532.7|6543.2|6535.2|6544.9|6535.7|6543.2|6532.7|6
1727799240000|2024-10-01 16:14:00|6544.9|6532.9|6544.9|6532.9|6544.9|6532.9|6544.9|6532.9|0
1727799250000|2024-10-01 16:14:10|6544.2|6532.2|6542.4|6530.4|6544.2|6532.4|6540.4|6530.4|0
1727799260000|2024-10-01 16:14:20|6542.7|6530.7|6541.4|6533.4|6542.7|6533.4|6541.2|6530.7|0
1727799270000|2024-10-01 16:14:30|6542.4|6534.4|6544.9|6532.9|6544.9|6534.4|6542.4|6532.9|2
1727799280000|2024-10-01 16:14:40|6543.2|6535.2|6543.7|6535.7|6543.7|6535.7|6543.2|6535.2|0
1727799290000|2024-10-01 16:14:50|6545.4|6533.4|6545.4|6533.4|6545.4|6533.4|6545.2|6533.2|3
1727799300000|2024-10-01 16:15:00|6544.2|6536.2|6544.2|6536.2|6544.2|6536.2|6544.2|6536.2|1
1727799310000|2024-10-01 16:15:10|6545.7|6533.7|6545.7|6533.7|6545.7|6533.7|6545.7|6533.7|1
1727799320000|2024-10-01 16:15:20|6544.2|6536.2|6545.7|6533.7|6545.7|6536.2|6544.2|6533.7|0
1727799340000|2024-10-01 16:15:40|6546.2|6534.2|6544.2|6536.2|6546.2|6536.2|6544.2|6533.9|1
1727799360000|2024-10-01 16:16:00|6544.4|6536.4|6547.2|6539.2|6547.2|6539.2|6544.4|6536.4|4
1727799370000|2024-10-01 16:16:10|6547.4|6539.4|6548.2|6540.2|6548.2|6541.4|6546.9|6539.4|9
1727799380000|2024-10-01 16:16:20|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|1
1727799390000|2024-10-01 16:16:30|6547.7|6541.7|6547.7|6541.7|6547.7|6541.7|6547.7|6541.7|1
1727799400000|2024-10-01 16:16:40|6547.9|6541.9|6548.2|6542.2|6548.2|6542.2|6547.9|6541.9|1
1727799420000|2024-10-01 16:17:00|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|2
1727799430000|2024-10-01 16:17:10|6546.2|6534.2|6544.7|6532.7|6546.2|6534.2|6544.7|6532.7|6
1727799440000|2024-10-01 16:17:20|6543.4|6531.4|6540.9|6528.9|6543.4|6531.4|6540.9|6528.9|0
1727799450000|2024-10-01 16:17:30|6541.2|6529.2|6541.2|6529.2|6541.2|6529.2|6541.2|6529.2|0
1727799460000|2024-10-01 16:17:40|6540.4|6528.4|6539.9|6527.9|6540.7|6528.7|6539.9|6527.9|1
1727799470000|2024-10-01 16:17:50|6540.2|6528.2|6544.2|6532.2|6544.2|6532.2|6539.7|6528.2|0
1727799480000|2024-10-01 16:18:00|6545.9|6536.2|6544.2|6538.2|6545.9|6538.2|6543.7|6533.9|1
1727799490000|2024-10-01 16:18:10|6542.7|6536.7|6543.2|6531.2|6543.2|6536.7|6542.7|6531.2|2
1727799500000|2024-10-01 16:18:20|6543.4|6531.4|6546.4|6534.4|6546.4|6534.4|6543.4|6531.4|4
1727799510000|2024-10-01 16:18:30|6546.2|6534.2|6541.7|6529.7|6546.2|6535.7|6541.7|6529.7|4
1727799520000|2024-10-01 16:18:40|6541.4|6529.4|6542.2|6530.2|6542.2|6530.2|6541.4|6529.4|0
1727799530000|2024-10-01 16:18:50|6542.7|6530.7|6542.7|6530.7|6542.7|6530.7|6542.7|6530.7|0
1727799550000|2024-10-01 16:19:10|6543.4|6531.4|6543.7|6531.7|6543.7|6531.7|6543.4|6531.4|0
1727799580000|2024-10-01 16:19:40|6543.9|6531.9|6543.9|6531.9|6543.9|6531.9|6543.9|6531.9|1
1727799590000|2024-10-01 16:19:50|6543.2|6531.2|6541.7|6533.7|6543.7|6533.7|6541.7|6531.2|0
1727799600000|2024-10-01 16:20:00|6542.2|6534.2|6541.7|6533.7|6543.7|6536.2|6541.6|6531.7|1
1727799610000|2024-10-01 16:20:10|6541.6|6533.6|6541.6|6533.6|6541.6|6533.6|6541.6|6533.6|0
1727799630000|2024-10-01 16:20:30|6541.9|6533.9|6544.6|6538.6|6545.1|6538.6|6541.9|6533.9|4
1727799640000|2024-10-01 16:20:40|6543.6|6537.6|6540.4|6534.4|6543.9|6537.9|6540.4|6533.9|4
1727799650000|2024-10-01 16:20:50|6537.4|6532.4|6537.4|6531.4|6537.7|6532.4|6537.4|6531.4|0
1727799660000|2024-10-01 16:21:00|6537.2|6531.2|6538.6|6530.6|6540.4|6531.2|6536.9|6528.4|1
1727799670000|2024-10-01 16:21:10|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1727799690000|2024-10-01 16:21:30|6536.6|6528.6|6532.6|6524.6|6536.9|6529.6|6531.9|6523.4|2
1727799710000|2024-10-01 16:21:50|6530.9|6524.9|6529.6|6523.6|6531.6|6524.9|6529.6|6522.4|0
1727799720000|2024-10-01 16:22:00|6529.9|6523.9|6536.9|6528.9|6540.9|6529.4|6529.9|6523.9|1
1727799730000|2024-10-01 16:22:10|6536.6|6528.6|6537.1|6525.1|6537.1|6528.6|6535.4|6525.1|0
1727799750000|2024-10-01 16:22:30|6536.9|6524.9|6534.1|6526.1|6536.9|6526.1|6534.1|6524.9|0
1727799760000|2024-10-01 16:22:40|6533.6|6525.6|6532.9|6524.9|6533.6|6525.6|6532.9|6524.9|0
1727799780000|2024-10-01 16:23:00|6532.6|6524.6|6532.4|6524.4|6532.9|6524.9|6532.4|6524.4|1
1727799800000|2024-10-01 16:23:20|6531.4|6523.4|6531.1|6523.1|6531.4|6523.4|6531.1|6523.1|0
1727799810000|2024-10-01 16:23:30|6530.6|6522.6|6530.6|6522.6|6530.6|6522.6|6530.6|6522.6|0
1727799820000|2024-10-01 16:23:40|6530.4|6522.4|6530.4|6522.4|6530.4|6522.4|6530.4|6522.4|0
1727799830000|2024-10-01 16:23:50|6528.9|6522.9|6528.6|6522.6|6528.9|6522.9|6528.6|6522.6|0
1727799840000|2024-10-01 16:24:00|6528.4|6522.4|6527.1|6521.1|6528.4|6522.4|6527.1|6521.1|1
1727799850000|2024-10-01 16:24:10|6528.1|6522.1|6527.1|6519.1|6528.1|6522.1|6526.4|6519.1|3
1727799860000|2024-10-01 16:24:20|6526.6|6518.6|6526.6|6518.6|6526.6|6518.6|6526.6|6518.6|0
1727799870000|2024-10-01 16:24:30|6525.4|6517.4|6525.1|6517.1|6525.4|6518.4|6524.4|6517.1|0
1727799910000|2024-10-01 16:25:10|6525.6|6517.6|6532.4|6524.4|6534.1|6524.4|6525.6|6517.6|1
1727799920000|2024-10-01 16:25:20|6532.1|6524.1|6530.9|6518.9|6534.4|6524.4|6528.6|6516.6|9
1727799930000|2024-10-01 16:25:30|6530.4|6518.4|6531.1|6519.1|6531.4|6519.4|6530.4|6518.4|0
1727799940000|2024-10-01 16:25:40|6530.6|6518.6|6525.9|6517.9|6530.6|6518.6|6525.9|6516.1|2
1727799950000|2024-10-01 16:25:50|6526.1|6518.1|6526.1|6518.1|6526.1|6518.1|6526.1|6518.1|0
1727799960000|2024-10-01 16:26:00|6525.6|6517.6|6525.6|6517.6|6525.6|6517.6|6525.6|6517.6|0
1727799980000|2024-10-01 16:26:20|6525.4|6513.4|6523.9|6511.9|6525.4|6513.4|6523.9|6511.9|4
1727800000000|2024-10-01 16:26:40|6523.6|6511.6|6523.9|6511.9|6524.1|6512.1|6523.6|6511.6|0
1727800010000|2024-10-01 16:26:50|6522.6|6514.6|6521.1|6515.1|6522.6|6515.1|6521.1|6514.6|0
1727800020000|2024-10-01 16:27:00|6529.4|6517.4|6526.4|6514.4|6529.4|6517.4|6525.1|6514.4|6
1727800030000|2024-10-01 16:27:10|6524.1|6516.1|6526.1|6514.1|6526.1|6516.1|6524.1|6514.1|0
1727800040000|2024-10-01 16:27:20|6525.9|6513.9|6524.9|6516.9|6525.9|6516.9|6524.9|6513.9|2
1727800050000|2024-10-01 16:27:30|6524.4|6518.4|6530.1|6518.1|6530.1|6518.4|6524.1|6516.4|4
1727800060000|2024-10-01 16:27:40|6531.3|6519.3|6529.3|6521.3|6532.1|6522.3|6529.3|6519.1|2
1727800070000|2024-10-01 16:27:50|6529.1|6521.1|6531.6|6523.6|6534.1|6523.8|6529.1|6520.3|9
1727800080000|2024-10-01 16:28:00|6531.3|6523.3|6530.6|6524.6|6531.3|6524.8|6530.6|6523.3|12
1727800090000|2024-10-01 16:28:10|6538.6|6526.6|6536.3|6524.3|6540.8|6528.8|6536.3|6524.3|3
1727800100000|2024-10-01 16:28:20|6536.8|6524.8|6536.1|6524.1|6536.8|6524.8|6536.1|6524.1|0
1727800120000|2024-10-01 16:28:40|6536.6|6524.6|6538.8|6526.8|6538.8|6526.8|6536.6|6524.6|0
1727800130000|2024-10-01 16:28:50|6535.8|6527.8|6536.3|6524.3|6537.8|6527.8|6534.6|6524.3|0
1727800140000|2024-10-01 16:29:00|6536.6|6524.6|6536.1|6524.1|6536.6|6524.6|6536.1|6524.1|0
1727800150000|2024-10-01 16:29:10|6535.1|6523.1|6535.8|6523.8|6535.8|6523.8|6535.1|6523.1|0
1727800170000|2024-10-01 16:29:30|6533.3|6525.3|6533.3|6525.3|6533.3|6525.3|6533.3|6525.3|0
1727800180000|2024-10-01 16:29:40|6535.8|6523.8|6535.8|6523.8|6535.8|6523.8|6535.6|6523.6|2
1727800200000|2024-10-01 16:30:00|6536.3|6524.3|6539.3|6527.3|6539.6|6527.6|6536.3|6524.3|0
1727800210000|2024-10-01 16:30:10|6539.1|6527.1|6539.1|6527.1|6539.1|6527.1|6539.1|6527.1|0
1727800220000|2024-10-01 16:30:20|6540.8|6528.8|6539.3|6531.3|6541.3|6531.6|6538.8|6528.6|1
1727800240000|2024-10-01 16:30:40|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1727800250000|2024-10-01 16:30:50|6536.3|6530.3|6538.6|6526.6|6538.6|6530.3|6536.3|6526.6|1
1727800260000|2024-10-01 16:31:00|6538.3|6526.3|6538.1|6526.1|6538.3|6526.3|6538.1|6526.1|0
1727800270000|2024-10-01 16:31:10|6537.8|6525.8|6533.3|6527.3|6537.8|6527.3|6532.6|6525.3|16
1727800280000|2024-10-01 16:31:20|6532.8|6526.8|6531.8|6525.8|6533.8|6527.8|6531.8|6524.6|4
1727800290000|2024-10-01 16:31:30|6532.6|6524.6|6532.8|6524.8|6532.8|6524.8|6532.6|6524.6|0
1727800300000|2024-10-01 16:31:40|6530.8|6522.8|6538.5|6526.5|6538.5|6526.5|6530.8|6522.8|1
1727800310000|2024-10-01 16:31:50|6536|6528|6534|6528|6536|6528|6534|6528|0
1727800340000|2024-10-01 16:32:20|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|0
1727800360000|2024-10-01 16:32:40|6532.3|6526.3|6532|6524|6535.3|6527|6531.5|6523.3|23
1727800370000|2024-10-01 16:32:50|6532.8|6520.8|6531.5|6519.5|6532.8|6520.8|6531.5|6519.5|0
1727800380000|2024-10-01 16:33:00|6531.3|6519.3|6531.3|6519.3|6531.3|6519.3|6531.3|6519.3|0
1727800390000|2024-10-01 16:33:10|6531.5|6519.5|6526.3|6518.3|6531.8|6520|6525.3|6517.6|2
1727800400000|2024-10-01 16:33:20|6526.5|6518.5|6524.5|6516.5|6526.5|6519|6523.8|6515.8|0
1727800410000|2024-10-01 16:33:30|6524|6516|6532.3|6524.3|6535|6524.3|6524|6516|3
1727800440000|2024-10-01 16:34:00|6532.5|6524.5|6532|6524|6532.5|6525.3|6531.3|6524|0
1727800450000|2024-10-01 16:34:10|6532.3|6524.3|6532.3|6524.3|6532.3|6525.5|6531.5|6524.3|1
1727800460000|2024-10-01 16:34:20|6531.5|6525.5|6535.8|6523.8|6535.8|6525.8|6531.5|6523.8|6
1727800470000|2024-10-01 16:34:30|6535.5|6523.5|6532.5|6526.5|6535.5|6526.5|6532|6523.5|1
1727800480000|2024-10-01 16:34:40|6532.8|6526.8|6532.8|6526.8|6532.8|6526.8|6532.8|6526.8|1
1727800490000|2024-10-01 16:34:50|6534|6528|6534|6528|6534.5|6528.5|6534|6528|3
1727800500000|2024-10-01 16:35:00|6533.8|6527.8|6532.5|6524.5|6534.3|6528.3|6532.5|6524.5|3
1727800510000|2024-10-01 16:35:10|6528|6522|6532.3|6520.3|6532.3|6522.8|6528|6520.3|1
1727800530000|2024-10-01 16:35:30|6530.5|6524.5|6532|6524|6532|6524.5|6530.5|6524|0
1727800540000|2024-10-01 16:35:40|6530|6523.8|6530|6522|6530|6523.8|6529.8|6522|0
1727800550000|2024-10-01 16:35:50|6530.3|6522.3|6530.3|6522.3|6530.3|6522.3|6530.3|6522.3|0
1727800590000|2024-10-01 16:36:30|6530.2|6522.2|6532|6526|6532.5|6526.5|6530.2|6522.2|16
1727800600000|2024-10-01 16:36:40|6530|6524|6530|6522|6530.5|6524|6530|6522|1
1727800610000|2024-10-01 16:36:50|6531|6523|6531|6523|6531|6523|6531|6523|2
1727800620000|2024-10-01 16:37:00|6530.5|6524.5|6531.2|6525.2|6531.2|6525.2|6530.5|6524.5|0
1727800640000|2024-10-01 16:37:20|||||||||1
1727800650000|2024-10-01 16:37:30|6531.7|6525.7|6536.5|6530.5|6536.5|6530.5|6531.7|6525.7|25
1727800660000|2024-10-01 16:37:40|6534.2|6526.2|6532.5|6526.5|6534.2|6527|6532.5|6526.2|7
1727800670000|2024-10-01 16:37:50|6534.5|6528.5|6535.5|6529.5|6536.5|6530|6534.2|6528.2|4
1727800680000|2024-10-01 16:38:00|6535.7|6529.7|6535.5|6529.5|6536.5|6529.7|6534.5|6528.5|1
1727800690000|2024-10-01 16:38:10|6535.7|6529.7|6535.5|6529.5|6536|6530|6535.5|6529.5|1
1727800700000|2024-10-01 16:38:20|||||||||1
1727800710000|2024-10-01 16:38:30|6535.7|6529.7|6535.5|6529.5|6535.7|6529.7|6535.5|6529.5|1
1727800720000|2024-10-01 16:38:40|6541.5|6535.5|6540.2|6532.2|6541.5|6535.5|6537.7|6531.7|21
1727800730000|2024-10-01 16:38:50|6540|6532|6539.7|6533.7|6540|6533.7|6539.5|6532|1
1727800740000|2024-10-01 16:39:00|6541.2|6535.2|6540.7|6534.7|6541.2|6535.2|6540.7|6534.7|2
1727800750000|2024-10-01 16:39:10|||||||||1
1727800760000|2024-10-01 16:39:20|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|1
1727800770000|2024-10-01 16:39:30|6540.7|6534.7|6540.5|6534.5|6540.7|6534.7|6540.5|6534.5|1
1727800780000|2024-10-01 16:39:40|6540.2|6534.2|6540|6534|6540.2|6534.2|6540|6534|1
1727800790000|2024-10-01 16:39:50|||||||||1
1727800800000|2024-10-01 16:40:00|6542.7|6534.7|6541.7|6533.7|6543.5|6536.2|6541|6533.7|5
1727800810000|2024-10-01 16:40:10|6542.2|6534.2|6541.5|6535.5|6542.2|6535.5|6541.5|6533.5|1
1727800820000|2024-10-01 16:40:20|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|1
1727800830000|2024-10-01 16:40:30|6541.5|6535.5|6541.7|6535.7|6541.7|6535.7|6541.5|6535.5|2
1727800840000|2024-10-01 16:40:40|6541.5|6535.5|6541.7|6535.7|6546.4|6536.7|6541.5|6534.4|2
1727800850000|2024-10-01 16:40:50|6542|6536|6542.2|6536.2|6542.2|6536.2|6541.5|6535.5|3
1727800860000|2024-10-01 16:41:00|6543.2|6537.2|6542.7|6536.7|6543.2|6537.2|6541.9|6535.9|7
1727800870000|2024-10-01 16:41:10|6543.4|6537.4|6544.5|6538.5|6550.7|6540.7|6543.4|6537.4|5
1727800880000|2024-10-01 16:41:20|6543.9|6537.9|6543.4|6537.4|6543.9|6537.9|6543.4|6537.4|1
1727800890000|2024-10-01 16:41:30|||||||||2
1727800900000|2024-10-01 16:41:40|6542.9|6536.9|6542.4|6536.4|6544.4|6536.9|6542.4|6536.4|3
1727800910000|2024-10-01 16:41:50|6548.7|6536.7|6543.7|6537.7|6548.7|6538.4|6543.7|6535.9|2
1727800920000|2024-10-01 16:42:00|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|0
1727800930000|2024-10-01 16:42:10|6543.4|6537.4|6545.2|6539.2|6545.4|6539.4|6543.4|6537.4|3
1727800950000|2024-10-01 16:42:30|6545.4|6539.4|6546.2|6540.2|6546.2|6540.2|6545.4|6539.4|0
1727800960000|2024-10-01 16:42:40|6547.7|6541.7|6546.4|6540.4|6547.7|6541.7|6546.4|6540.4|4
1727800970000|2024-10-01 16:42:50|||||||||1
1727800980000|2024-10-01 16:43:00|6548.4|6536.4|6546.4|6540.4|6548.4|6540.4|6546.4|6536.4|1
1727800990000|2024-10-01 16:43:10|||||||||1
1727801000000|2024-10-01 16:43:20|6546.7|6540.7|6546.9|6540.9|6546.9|6540.9|6546.7|6540.7|0
1727801010000|2024-10-01 16:43:30|||||||||1
1727801030000|2024-10-01 16:43:50|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|5
1727801040000|2024-10-01 16:44:00|6548.4|6542.4|6547.9|6541.9|6548.4|6542.4|6545.4|6539.4|16
1727801050000|2024-10-01 16:44:10|6546.9|6538.9|6549.4|6543.4|6549.7|6543.7|6545.2|6533.2|9
1727801060000|2024-10-01 16:44:20|6549.2|6543.2|6548.9|6542.9|6549.2|6543.2|6548.9|6542.9|1
1727801070000|2024-10-01 16:44:30|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|7
1727801080000|2024-10-01 16:44:40|6550.2|6542.2|6549.9|6543.9|6550.2|6543.9|6549.9|6542.2|6
1727801090000|2024-10-01 16:44:50|||||||||1
1727801110000|2024-10-01 16:45:10|6551.7|6545.7|6551.2|6545.2|6554.9|6546.9|6551.2|6544.4|4
1727801120000|2024-10-01 16:45:20|6552.4|6544.4|6550.9|6544.9|6552.4|6545.7|6550.9|6544.4|3
1727801140000|2024-10-01 16:45:40|6552.7|6546.7|6554.4|6546.4|6555.7|6549.7|6552.7|6546.4|4
1727801150000|2024-10-01 16:45:50|6555.7|6547.7|6552.4|6546.4|6555.7|6547.9|6552.4|6546.4|6
1727801160000|2024-10-01 16:46:00|||||||||1
1727801180000|2024-10-01 16:46:20|6555.9|6547.9|6555.9|6547.9|6555.9|6547.9|6555.9|6547.9|9
1727801190000|2024-10-01 16:46:30|6555.6|6547.6|6554.1|6548.1|6555.6|6548.1|6553.4|6547.4|4
1727801200000|2024-10-01 16:46:40|6553.9|6547.9|6554.1|6548.1|6554.1|6548.1|6553.6|6547.6|3
1727801210000|2024-10-01 16:46:50|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|0
1727801230000|2024-10-01 16:47:10|6553.4|6547.4|6556.1|6548.1|6556.1|6548.1|6551.6|6545.6|30
1727801240000|2024-10-01 16:47:20|6557.9|6545.9|6552.4|6546.4|6557.9|6547.1|6551.4|6544.9|2
1727801250000|2024-10-01 16:47:30|6552.6|6546.6|6556.9|6548.9|6556.9|6548.9|6552.6|6546.6|5
1727801260000|2024-10-01 16:47:40|6555.9|6547.9|6554.1|6548.1|6556.1|6548.6|6554.1|6547.1|0
1727801270000|2024-10-01 16:47:50|6554.4|6548.4|6554.6|6548.6|6554.6|6548.6|6554.4|6548.4|0
1727801280000|2024-10-01 16:48:00|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|3
1727801290000|2024-10-01 16:48:10|||||||||1
1727801300000|2024-10-01 16:48:20|6555.4|6549.4|6554.6|6548.6|6555.4|6549.4|6554.4|6548.4|8
1727801320000|2024-10-01 16:48:40|6554.4|6548.4|6555.1|6549.1|6555.1|6549.1|6554.4|6546.9|2
1727801330000|2024-10-01 16:48:50|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|6554.4|6548.4|5
1727801340000|2024-10-01 16:49:00|||||||||3
1727801360000|2024-10-01 16:49:20|6555.4|6549.4|6555.1|6549.1|6555.6|6549.6|6554.9|6548.9|9
1727801370000|2024-10-01 16:49:30|6555.4|6549.4|6557.6|6551.6|6557.9|6551.9|6555.4|6549.4|6
1727801380000|2024-10-01 16:49:40|6557.3|6551.3|6557.3|6551.3|6557.3|6551.3|6557.3|6551.3|0
1727801400000|2024-10-01 16:50:00|6557.6|6551.6|6559.3|6553.3|6559.3|6553.3|6557.6|6551.6|4
1727801410000|2024-10-01 16:50:10|6560.1|6554.1|6561.8|6555.8|6561.8|6555.8|6560.1|6554.1|5
1727801420000|2024-10-01 16:50:20|6563.8|6557.8|6554.9|6542.9|6563.8|6557.8|6548.6|6542.4|30
1727801430000|2024-10-01 16:50:30|6555.1|6543.1|6554.1|6546.1|6555.8|6546.1|6553.3|6543.1|0
1727801440000|2024-10-01 16:50:40|6555.8|6543.8|6548.8|6542.8|6555.8|6543.8|6548.8|6542.8|4
1727801450000|2024-10-01 16:50:50|6548.4|6540.4|6546.3|6538.3|6548.4|6540.4|6545.8|6538.3|1
1727801460000|2024-10-01 16:51:00|6546.1|6538.1|6546.1|6538.1|6546.1|6538.1|6546.1|6538.1|0
1727801470000|2024-10-01 16:51:10|6547.6|6541.6|6545.8|6537.8|6547.6|6541.6|6545.8|6537.8|6
1727801490000|2024-10-01 16:51:30|6545.1|6537.1|6545.1|6537.1|6545.1|6537.1|6545.1|6537.1|0
1727801510000|2024-10-01 16:51:50|6543.3|6537.3|6543.6|6537.6|6543.6|6537.6|6543.3|6537.3|0
1727801520000|2024-10-01 16:52:00|6542.6|6536.6|6543.6|6537.6|6543.6|6537.6|6541.3|6535.3|1
1727801570000|2024-10-01 16:52:50|||||||||1
1727801580000|2024-10-01 16:53:00|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|0
1727801590000|2024-10-01 16:53:10|6544.1|6538.1|6544.3|6538.3|6544.3|6538.3|6544.1|6538.1|1
1727801600000|2024-10-01 16:53:20|6544.1|6538.1|6543.8|6537.8|6544.1|6538.1|6543.8|6537.8|1
1727801610000|2024-10-01 16:53:30|6544.3|6538.3|6544.3|6538.3|6544.3|6538.3|6544.3|6538.3|0
1727801620000|2024-10-01 16:53:40|6544.8|6538.8|6547.3|6541.3|6547.3|6541.3|6544.8|6538.8|5
1727801630000|2024-10-01 16:53:50|6547.1|6541.1|6546.1|6538.1|6547.6|6541.1|6544.8|6538.1|0
1727801640000|2024-10-01 16:54:00|6545.6|6539.6|6545.6|6539.6|6546.6|6539.8|6545.6|6538.3|2
1727801650000|2024-10-01 16:54:10|6545.8|6539.8|6547.3|6539.3|6547.3|6539.8|6545.8|6539.3|2
1727801660000|2024-10-01 16:54:20|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|0
1727801670000|2024-10-01 16:54:30|6545.8|6539.8|6546.3|6540.3|6546.3|6540.3|6545.8|6539.8|0
1727801680000|2024-10-01 16:54:40|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|0
1727801690000|2024-10-01 16:54:50|6546.1|6540.1|6545.8|6539.8|6546.1|6540.1|6545.8|6539.8|1
1727801700000|2024-10-01 16:55:00|6547.8|6541.8|6555.1|6543.1|6555.1|6543.1|6547.8|6540.3|14
1727801710000|2024-10-01 16:55:10|6555.6|6543.6|6561.3|6549.3|6561.3|6549.3|6554.1|6542.6|13
1727801720000|2024-10-01 16:55:20|6562.3|6550.3|6560.1|6552.1|6562.3|6552.1|6559.6|6549.6|6
1727801730000|2024-10-01 16:55:30|6559.8|6551.8|6559.8|6551.8|6559.8|6551.8|6559.8|6551.8|0
1727801750000|2024-10-01 16:55:50|6560.3|6554.3|6559.8|6551.8|6560.6|6554.3|6559.8|6551.8|1
1727801760000|2024-10-01 16:56:00|6559.6|6551.6|6558.3|6550.3|6559.6|6551.6|6558.3|6550.3|0
1727801770000|2024-10-01 16:56:10|6559.8|6547.8|6559.3|6547.3|6559.8|6547.8|6559.3|6547.3|0
1727801780000|2024-10-01 16:56:20|6559.5|6547.5|6559.5|6547.5|6559.5|6547.5|6559.5|6547.5|0
1727801790000|2024-10-01 16:56:30|6556.3|6548.3|6556.3|6548.3|6556.3|6548.3|6556.3|6548.3|0
1727801800000|2024-10-01 16:56:40|6556|6548|6555.3|6547.3|6556|6548|6555.3|6547.3|1
1727801810000|2024-10-01 16:56:50|6554.8|6546.8|6554.8|6546.8|6554.8|6546.8|6554.8|6546.8|0
1727801820000|2024-10-01 16:57:00|6555|6547|6555.3|6547.3|6555.3|6547.3|6555|6547|0
1727801830000|2024-10-01 16:57:10|6554.3|6546.3|6554.3|6546.3|6554.3|6546.3|6554.3|6546.3|0
1727801860000|2024-10-01 16:57:40|6554.8|6548.8|6554.3|6548.3|6554.8|6548.8|6554.3|6548.3|0
1727801870000|2024-10-01 16:57:50|6559|6547|6552.3|6546.3|6559|6548.3|6552.3|6546.3|13
1727801880000|2024-10-01 16:58:00|6552.8|6544.8|6553.8|6545.8|6554.8|6547.8|6552.3|6544.8|13
1727801890000|2024-10-01 16:58:10|6554|6546|6553.5|6547.5|6554|6547.8|6553.5|6546|3
1727801900000|2024-10-01 16:58:20|6557.5|6549.5|6558.8|6550.8|6558.8|6551.3|6557.3|6549.5|4
1727801910000|2024-10-01 16:58:30|6559|6551|6559|6551|6559|6551|6559|6551|0
1727801920000|2024-10-01 16:58:40|6559.3|6551.3|6557.3|6551.3|6559.3|6551.5|6557.3|6551.3|0
1727801930000|2024-10-01 16:58:50|6558.3|6552.3|6558.3|6552.3|6558.3|6552.3|6558.3|6552.3|0
1727801950000|2024-10-01 16:59:10|6558.8|6552.8|6558.8|6552.8|6558.8|6552.8|6558.8|6552.8|1
1727801990000|2024-10-01 16:59:50|6559|6553|6558.8|6552.8|6559|6553|6558.3|6552.3|2
1727802000000|2024-10-01 17:00:00|6562.3|6554.3|6565.8|6559.8|6565.8|6559.8|6562.3|6554.3|9
1727802010000|2024-10-01 17:00:10|6566|6560|6568.3|6562.3|6568.3|6562.3|6564.5|6558.5|15
1727802020000|2024-10-01 17:00:20|6568.5|6560.5|6568.5|6560.5|6568.5|6560.5|6568.5|6560.5|4
1727802040000|2024-10-01 17:00:40|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|0
1727802060000|2024-10-01 17:01:00|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|0
1727802070000|2024-10-01 17:01:10|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|2
1727802090000|2024-10-01 17:01:30|6568.5|6562.5|6568.8|6562.8|6568.8|6562.8|6568.5|6562.5|0
1727802100000|2024-10-01 17:01:40|6569|6563|6568.3|6562.3|6569|6563|6568.3|6562.3|4
1727802130000|2024-10-01 17:02:10|6568|6562|6568.3|6556.3|6568.5|6562|6568|6556|8
1727802140000|2024-10-01 17:02:20|6569|6557|6569.3|6557.3|6569.3|6557.3|6569|6557|0
1727802150000|2024-10-01 17:02:30|6568.3|6560.3|6569.3|6563.3|6569.8|6563.8|6568.3|6560.3|3
1727802170000|2024-10-01 17:02:50|6569|6563|6569|6561|6569|6563|6568.3|6561|1
1727802190000|2024-10-01 17:03:10|6568.8|6560.8|6566.3|6560.3|6568.8|6560.8|6566.3|6560.3|1
1727802210000|2024-10-01 17:03:30|||||||||3
1727802230000|2024-10-01 17:03:50|6562.8|6554.8|6561|6555|6562.8|6555|6561|6554.8|3
1727802240000|2024-10-01 17:04:00|6561.8|6553.8|6556.8|6550.8|6561.8|6553.8|6556.8|6550.8|1
1727802250000|2024-10-01 17:04:10|6557|6551|6559|6551|6559|6552.3|6557|6550.5|4
1727802270000|2024-10-01 17:04:30|6558.5|6550.5|6558.5|6550.5|6558.5|6550.5|6558.5|6550.5|0
1727802290000|2024-10-01 17:04:50|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|0
1727802300000|2024-10-01 17:05:00|6559.5|6553.5|6559.5|6553.5|6559.5|6553.5|6559.5|6553.5|0
1727802310000|2024-10-01 17:05:10|6559.3|6553.3|6559.3|6553.3|6559.3|6553.3|6559.3|6553.3|0
1727802320000|2024-10-01 17:05:20|6560|6552|6560|6552|6560|6553.3|6559.3|6552|0
1727802330000|2024-10-01 17:05:30|6558.7|6552.7|6558.2|6552.2|6559.2|6553.2|6558.2|6552.2|22
1727802340000|2024-10-01 17:05:40|6558|6552|6557.7|6549.7|6558|6552|6557.7|6549.7|7
1727802370000|2024-10-01 17:06:10|6556.7|6548.7|6556.7|6548.7|6556.7|6548.7|6556.7|6548.7|1
1727802390000|2024-10-01 17:06:30|6555|6549|6555|6549|6555|6549|6555|6549|0
1727802400000|2024-10-01 17:06:40|6554.2|6548.2|6551|6543|6554.2|6548.2|6549|6540.7|8
1727802410000|2024-10-01 17:06:50|6550.7|6542.7|6550.5|6542.5|6550.7|6542.7|6550.5|6542.5|1
1727802430000|2024-10-01 17:07:10|6549.2|6543.2|6549|6543|6549.2|6543.2|6549|6543|1
1727802470000|2024-10-01 17:07:50|6551|6539|6551.2|6539.2|6551.5|6539.5|6551|6539|2
1727802480000|2024-10-01 17:08:00|6551.5|6539.5|6550|6542|6551.5|6542|6550|6539.5|0
1727802490000|2024-10-01 17:08:10|6551.7|6544|6555.2|6543.2|6555.2|6545.7|6551.5|6543.2|0
1727802510000|2024-10-01 17:08:30|6555.5|6543.5|6553.5|6547.5|6555.5|6547.5|6553.5|6543.5|0
1727802530000|2024-10-01 17:08:50|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|1
1727802540000|2024-10-01 17:09:00|6553|6545|6553|6545|6553|6545|6553|6545|0
1727802550000|2024-10-01 17:09:10|6552.7|6544.7|6552.7|6544.7|6552.7|6544.7|6552.7|6544.7|0
1727802560000|2024-10-01 17:09:20|6554.7|6546.7|6555.7|6547.7|6555.7|6547.7|6554.7|6543.5|7
1727802580000|2024-10-01 17:09:40|6555.2|6547.2|6555.2|6547.2|6555.2|6547.2|6555.2|6547.2|0
1727802590000|2024-10-01 17:09:50|6557.5|6545.5|6557.5|6545.5|6557.5|6545.5|6557.5|6545.5|1
1727802610000|2024-10-01 17:10:10|6555.7|6547.7|6558.7|6550.7|6558.7|6550.7|6555.7|6547.7|0
1727802620000|2024-10-01 17:10:20|6557.2|6551.2|6557.2|6551.2|6557.2|6551.2|6557.2|6551.2|0
1727802630000|2024-10-01 17:10:30|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|0
1727802650000|2024-10-01 17:10:50|6557|6551|6557.5|6549.5|6558.4|6552.4|6557|6549.5|3
1727802660000|2024-10-01 17:11:00|6557.2|6549.2|6557.7|6545.7|6557.7|6549.2|6555.2|6545.7|2
1727802670000|2024-10-01 17:11:10|6555.9|6549.9|6557.4|6549.4|6559.2|6553.2|6555.9|6549.4|0
1727802700000|2024-10-01 17:11:40|6557.7|6549.7|6557.7|6549.7|6557.7|6549.7|6557.7|6549.7|0
1727802720000|2024-10-01 17:12:00|6557.4|6549.4|6559.2|6547.2|6559.2|6549.4|6557.4|6547.2|0
1727802760000|2024-10-01 17:12:40|6552.2|6544.2|6552.2|6544.2|6552.2|6544.2|6552.2|6544.2|1
1727802770000|2024-10-01 17:12:50|6551.4|6543.4|6552.2|6540.2|6552.2|6543.4|6550.9|6540.2|1
1727802780000|2024-10-01 17:13:00|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|0
1727802790000|2024-10-01 17:13:10|6547.2|6541.2|6547.4|6541.4|6550.9|6544.2|6547.2|6541.2|4
1727802800000|2024-10-01 17:13:20|6547.7|6541.7|6548.2|6542.2|6548.2|6542.2|6547.7|6541.7|1
1727802810000|2024-10-01 17:13:30|6547.4|6541.4|6548.7|6542.7|6548.7|6542.7|6547.2|6541.2|2
1727802820000|2024-10-01 17:13:40|6549.7|6543.7|6551.7|6545.7|6551.7|6545.7|6549.7|6543.7|6
1727802830000|2024-10-01 17:13:50|6551.9|6545.9|6551.7|6545.7|6551.9|6545.9|6551.7|6545.7|0
1727802840000|2024-10-01 17:14:00|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|1
1727802850000|2024-10-01 17:14:10|6551.7|6545.7|6548.7|6542.7|6551.7|6545.7|6548.7|6542.7|1
1727802860000|2024-10-01 17:14:20|6548.2|6542.2|6550.2|6544.2|6550.7|6544.7|6547.4|6541.4|8
1727802870000|2024-10-01 17:14:30|6551.2|6542.2|6551.2|6543.2|6551.2|6543.2|6551.2|6542.2|1
1727802880000|2024-10-01 17:14:40|6550.2|6542.2|6559.4|6551.4|6560.2|6552.7|6550.2|6542.2|36
1727802890000|2024-10-01 17:14:50|6558.9|6552.9|6559.4|6553.4|6559.4|6553.4|6558.9|6552.9|2
1727802900000|2024-10-01 17:15:00|6558.9|6552.9|6557.7|6551.7|6558.9|6552.9|6557.7|6551.7|0
1727802910000|2024-10-01 17:15:10|6558.2|6550.2|6558.7|6550.7|6558.7|6552.2|6558.2|6550.2|2
1727802920000|2024-10-01 17:15:20|6557.2|6551.2|6558.7|6550.7|6558.7|6552.2|6557.2|6550.4|1
1727802930000|2024-10-01 17:15:30|||||||||1
1727802950000|2024-10-01 17:15:50|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|0
1727802960000|2024-10-01 17:16:00|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|0
1727802970000|2024-10-01 17:16:10|6558.2|6552.2|6557.6|6551.6|6558.2|6552.2|6557.6|6551.6|0
1727802980000|2024-10-01 17:16:20|6557.9|6551.9|6557.4|6551.4|6558.1|6552.1|6557.4|6551.4|1
1727802990000|2024-10-01 17:16:30|6557.1|6551.1|6559.9|6553.9|6561.9|6554.1|6557.1|6551.1|4
1727803000000|2024-10-01 17:16:40|6559.6|6553.6|6559.4|6547.4|6560.1|6553.6|6559.4|6547.4|11
1727803010000|2024-10-01 17:16:50|6557.6|6549.6|6558.6|6546.6|6558.6|6549.6|6557.6|6546.6|2
1727803020000|2024-10-01 17:17:00|6559.1|6547.1|6558.1|6550.1|6559.6|6550.1|6558.1|6546.9|0
1727803030000|2024-10-01 17:17:10|6558.9|6550.9|6558.9|6550.9|6558.9|6550.9|6558.9|6550.9|0
1727803050000|2024-10-01 17:17:30|6559.1|6551.1|6559.1|6551.1|6559.1|6551.1|6559.1|6551.1|0
1727803060000|2024-10-01 17:17:40|6558.9|6550.9|6558.9|6550.9|6558.9|6550.9|6558.9|6550.9|0
1727803080000|2024-10-01 17:18:00|6559.6|6547.6|6557.1|6549.1|6559.6|6549.1|6557.1|6546.9|2
1727803090000|2024-10-01 17:18:10|6557.4|6549.4|6563.6|6555.6|6564.1|6556.9|6557.4|6549.4|3
1727803110000|2024-10-01 17:18:30|6563.4|6555.4|6563.4|6555.4|6563.4|6555.4|6563.4|6555.4|0
1727803120000|2024-10-01 17:18:40|6563.6|6555.6|6563.6|6555.6|6563.6|6555.6|6563.6|6555.6|0
1727803140000|2024-10-01 17:19:00|6563.4|6555.4|6563.9|6555.9|6563.9|6555.9|6563.4|6555.4|1
1727803150000|2024-10-01 17:19:10|6562.9|6554.9|6562.6|6554.6|6562.9|6554.9|6562.6|6554.6|1
1727803170000|2024-10-01 17:19:30|6562.9|6554.9|6562.9|6554.9|6562.9|6554.9|6562.9|6554.9|0
1727803180000|2024-10-01 17:19:40|6561.9|6555.9|6562.4|6556.4|6563.6|6556.4|6561.9|6555.1|0
1727803190000|2024-10-01 17:19:50|6561.9|6555.9|6562.4|6556.4|6563.1|6556.4|6561.9|6555.1|5
1727803200000|2024-10-01 17:20:00|6562.1|6556.1|6562.1|6556.1|6563.4|6556.4|6561.6|6555.4|1
1727803210000|2024-10-01 17:20:10|6562.6|6556.6|6563.1|6555.1|6564.9|6556.6|6562.4|6552.9|4
1727803280000|2024-10-01 17:21:20|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|0
1727803300000|2024-10-01 17:21:40|6563.1|6557.1|6562.8|6554.8|6563.6|6557.1|6562.8|6554.8|0
1727803310000|2024-10-01 17:21:50|6562.6|6554.6|6562.3|6554.3|6562.6|6554.8|6560.8|6554.3|1
1727803320000|2024-10-01 17:22:00|6562.1|6554.1|6562.1|6554.1|6562.1|6554.1|6562.1|6554.1|0
1727803330000|2024-10-01 17:22:10|6561.8|6553.8|6561.8|6553.8|6561.8|6553.8|6561.8|6553.8|0
1727803350000|2024-10-01 17:22:30|6562.1|6554.1|6562.3|6554.3|6562.3|6554.3|6562.1|6554.1|0
1727803370000|2024-10-01 17:22:50|6562.8|6554.8|6562.8|6554.8|6562.8|6554.8|6562.8|6554.8|6
1727803380000|2024-10-01 17:23:00|6563.3|6555.3|6562.1|6556.1|6563.3|6556.1|6562.1|6555.3|0
1727803390000|2024-10-01 17:23:10|6562.3|6556.3|6561.8|6555.8|6562.3|6556.3|6561.8|6555.8|1
1727803420000|2024-10-01 17:23:40|||||||||1
1727803450000|2024-10-01 17:24:10|6562.1|6556.1|6562.1|6556.1|6562.1|6556.1|6562.1|6556.1|0
1727803470000|2024-10-01 17:24:30|6562.3|6556.3|6562.6|6554.6|6563.1|6557.1|6561.8|6554.6|3
1727803480000|2024-10-01 17:24:40|6562.3|6554.3|6562.3|6554.3|6562.3|6554.3|6562.3|6554.3|0
1727803490000|2024-10-01 17:24:50|6562.6|6554.6|6562.8|6554.8|6562.8|6556.8|6561.8|6554.3|2
1727803500000|2024-10-01 17:25:00|6559.8|6553.8|6559.8|6553.8|6559.8|6553.8|6559.8|6553.8|1
1727803510000|2024-10-01 17:25:10|6560.1|6554.1|6560.6|6554.6|6561.3|6554.6|6560.1|6552.8|5
1727803520000|2024-10-01 17:25:20|6561.3|6553.3|6559.8|6553.8|6561.6|6554.8|6559.8|6553.3|1
1727803530000|2024-10-01 17:25:30|6559.6|6553.6|6559.6|6553.6|6559.8|6553.8|6559.6|6553.6|1
1727803540000|2024-10-01 17:25:40|6559.3|6553.3|6559.6|6553.6|6561.1|6553.6|6559.3|6553.1|7
1727803550000|2024-10-01 17:25:50|6560.3|6554.3|6560.1|6554.1|6560.3|6554.3|6559.8|6553.8|0
1727803560000|2024-10-01 17:26:00|6560.6|6554.6|6559.8|6553.8|6560.6|6554.6|6559.8|6553.8|2
1727803580000|2024-10-01 17:26:20|6561.6|6553.6|6563.5|6557.5|6563.5|6557.5|6561|6553.6|5
1727803590000|2024-10-01 17:26:30|6565|6557|6565|6557|6565|6557|6565|6557|0
1727803600000|2024-10-01 17:26:40|6564.5|6556.5|6563.3|6557.3|6564.5|6557.3|6563.3|6556.5|0
1727803610000|2024-10-01 17:26:50|6563.1|6557.1|6560.3|6554.3|6563.1|6557.1|6560.3|6554.3|2
1727803620000|2024-10-01 17:27:00|6560|6554|6555|6543|6560.3|6554.3|6555|6543|79
1727803630000|2024-10-01 17:27:10|6553.3|6545.3|6548.6|6540.6|6553.3|6545.8|6548.6|6540.6|2
1727803640000|2024-10-01 17:27:20|6547.1|6541.1|6547.1|6539.1|6547.1|6541.1|6546.6|6539.1|3
1727803650000|2024-10-01 17:27:30|6545.6|6539.6|6545.1|6539.1|6545.6|6539.6|6545.1|6539.1|1
1727803660000|2024-10-01 17:27:40|6544.6|6538.6|6551|6543|6551.8|6543|6544.6|6538.6|6
1727803670000|2024-10-01 17:27:50|6551.6|6543.6|6551.1|6543.1|6551.6|6543.6|6551.1|6543.1|1
1727803680000|2024-10-01 17:28:00|6550.6|6542.6|6544.1|6538.1|6550.6|6542.6|6544.1|6536.3|21
1727803690000|2024-10-01 17:28:10|6544.3|6538.3|6552.3|6540.3|6552.3|6540.3|6544.1|6538.1|6
1727803700000|2024-10-01 17:28:20|6550.8|6542.8|6548.6|6542.6|6550.8|6542.8|6548.6|6542.6|0
1727803710000|2024-10-01 17:28:30|6550|6542|6547.3|6541.3|6550.3|6543.1|6547.1|6540.3|0
1727803720000|2024-10-01 17:28:40|6546.8|6540.8|6548|6540|6548.8|6540.8|6545.5|6536.8|5
1727803730000|2024-10-01 17:28:50|6548.5|6540.5|6553.5|6541.5|6553.5|6542|6547.5|6539.5|1
1727803740000|2024-10-01 17:29:00|6552|6544|6555.3|6543.3|6555.3|6544.5|6552|6543.3|3
1727803750000|2024-10-01 17:29:10|6555|6543|6550.8|6544.8|6555|6545.5|6550.5|6543|1
1727803760000|2024-10-01 17:29:20|6552|6544|6559.3|6553.3|6564.5|6554.8|6550.5|6543.8|14
1727803770000|2024-10-01 17:29:30|6559|6553|6556|6550|6560.5|6553|6556|6548.5|2
1727803780000|2024-10-01 17:29:40|6556.3|6550.3|6556.3|6550.3|6556.3|6550.3|6556.3|6550.3|1
1727803790000|2024-10-01 17:29:50|6555.5|6549.5|6559|6547|6559|6550|6555|6546|4
1727858700000|2024-10-02 08:45:00|6539.3|6527.3|6534.2|6522.2|6544.7|6536.7|6532.9|6520.9|18
1727858710000|2024-10-02 08:45:10|6534.5|6522.5|6546.2|6534.2|6547.5|6535.5|6534|6522|11
1727858720000|2024-10-02 08:45:20|6547.2|6535.2|6549.2|6537.2|6549.2|6537.2|6546.9|6534.9|1
1727858730000|2024-10-02 08:45:30|6549.5|6537.5|6549.2|6537.2|6549.5|6537.5|6549|6537|3
1727858740000|2024-10-02 08:45:40|6547.2|6535.2|6547.2|6535.2|6547.2|6535.2|6547.2|6535.2|0
1727858750000|2024-10-02 08:45:50|6547.4|6535.4|6547.7|6535.7|6547.7|6535.7|6547.1|6535.1|0
1727858760000|2024-10-02 08:46:00|6547.2|6535.2|6540.5|6528.5|6547.4|6535.4|6537.7|6525.7|10
1727858770000|2024-10-02 08:46:10|6540.7|6528.7|6541.5|6529.5|6542|6530|6540.7|6528.7|2
1727858790000|2024-10-02 08:46:30|6541.4|6529.4|6538|6526|6541.4|6529.4|6537.8|6525.8|1
1727858800000|2024-10-02 08:46:40|6537.3|6525.3|6543.5|6531.5|6543.5|6531.5|6537.3|6525.3|4
1727858810000|2024-10-02 08:46:50|6543.9|6531.9|6546|6534|6546|6534|6543.9|6531.9|6
1727858820000|2024-10-02 08:47:00|6547.7|6535.7|6547.7|6535.7|6547.7|6535.7|6547.7|6535.7|0
1727858830000|2024-10-02 08:47:10|6548.2|6536.2|6555.9|6543.9|6557.2|6545.2|6548.2|6536.2|4
1727858840000|2024-10-02 08:47:20|6555.7|6543.7|6547.5|6535.5|6555.7|6543.7|6547.5|6535.5|13
1727858850000|2024-10-02 08:47:30|6547.2|6535.2|6547.5|6535.5|6547.7|6535.7|6547.2|6535.2|1
1727858860000|2024-10-02 08:47:40|6547.7|6535.7|6557.7|6545.7|6562|6550|6547.7|6535.7|7
1727858870000|2024-10-02 08:47:50|6557.4|6545.4|6565.5|6553.5|6570.2|6558.2|6557.4|6545.4|4
1727858880000|2024-10-02 08:48:00|6565.7|6553.7|6571.2|6559.2|6571.2|6559.2|6564.7|6552.7|3
1727858890000|2024-10-02 08:48:10|6569.2|6557.2|6571.2|6559.2|6571.2|6559.2|6569.2|6557.2|1
1727858900000|2024-10-02 08:48:20|6569.9|6561.9|6569.2|6561.2|6569.9|6561.9|6569.2|6561.2|1
1727858910000|2024-10-02 08:48:30|6581.9|6569.9|6570.4|6558.4|6581.9|6569.9|6569.7|6557.7|7
1727858920000|2024-10-02 08:48:40|6569.9|6557.9|6569.9|6557.9|6569.9|6557.9|6569.9|6557.9|0
1727858930000|2024-10-02 08:48:50|6571.2|6559.2|6571.2|6559.2|6571.2|6559.2|6571.2|6559.2|1
1727858940000|2024-10-02 08:49:00|6572.2|6560.2|6569|6557|6581.5|6569.5|6569|6557|9
1727858950000|2024-10-02 08:49:10|6568|6556|6578|6566|6578.2|6566.2|6563|6551|8
1727858960000|2024-10-02 08:49:20|6580.9|6568.9|6585.4|6573.4|6585.4|6573.4|6580.9|6568.9|2
1727858970000|2024-10-02 08:49:30|6583.9|6575.9|6582.6|6574.6|6584.9|6575.9|6582.6|6572.9|1
1727858980000|2024-10-02 08:49:40|6586.1|6580.1|6586.6|6574.6|6592.1|6580.1|6586.1|6574.6|5
1727858990000|2024-10-02 08:49:50|6587.1|6575.1|6586.3|6578.3|6587.3|6578.6|6586.3|6575.1|2
1727859000000|2024-10-02 08:50:00|6589.8|6577.8|6586.3|6578.3|6589.8|6579.6|6581.3|6569.3|7
1727859010000|2024-10-02 08:50:10|6591.6|6579.6|6585.6|6573.6|6591.6|6582.6|6583.1|6571.1|12
1727859020000|2024-10-02 08:50:20|6584.6|6576.6|6600.2|6588.2|6600.2|6589|6584.6|6576.6|6
1727859030000|2024-10-02 08:50:30|6600.7|6588.7|6600.5|6594.5|6601.5|6594.7|6599.7|6588.7|0
1727859040000|2024-10-02 08:50:40|6602.5|6593.8|6598.7|6586.7|6603|6593.8|6597.5|6585.5|2
1727859050000|2024-10-02 08:50:50|6598.2|6586.2|6596.2|6584.2|6598.2|6586.2|6594.7|6582.7|0
1727859060000|2024-10-02 08:51:00|6596.4|6584.4|6591.2|6579.2|6596.4|6584.4|6591.2|6579.2|1
1727859070000|2024-10-02 08:51:10|6590.9|6578.9|6590.4|6578.4|6590.9|6578.9|6590.4|6578.4|0
1727859080000|2024-10-02 08:51:20|6592.4|6580.4|6593.9|6581.9|6593.9|6581.9|6591.4|6579.4|0
1727859090000|2024-10-02 08:51:30|6593.2|6581.2|6592.4|6586.4|6593.9|6586.4|6592.4|6581.2|24
1727859100000|2024-10-02 08:51:40|6594.4|6582.4|6592.9|6584.9|6605.4|6594.9|6592.9|6582.4|13
1727859110000|2024-10-02 08:51:50|6592.4|6580.4|6589.2|6581.2|6595.4|6583.4|6589.2|6580.2|6
1727859120000|2024-10-02 08:52:00|6588.9|6580.9|6591.2|6579.2|6591.2|6582.7|6588.9|6578.2|2
1727859130000|2024-10-02 08:52:10|6590.7|6582.7|6591.7|6583.7|6591.7|6583.7|6590.7|6582.7|5
1727859140000|2024-10-02 08:52:20|6592.2|6584.2|6587|6579|6593.2|6584.2|6587|6579|1
1727859150000|2024-10-02 08:52:30|6585.5|6577.5|6590.2|6578.2|6591.2|6582.5|6582.5|6571.7|7
1727859160000|2024-10-02 08:52:40|6588.4|6576.4|6582.5|6574.5|6588.4|6578.5|6582.5|6572.7|2
1727859170000|2024-10-02 08:52:50|6583|6575|6583|6571|6583.2|6575.2|6578.5|6568.3|2
1727859180000|2024-10-02 08:53:00|6582.8|6570.8|6573.3|6565.3|6582.8|6571.8|6573.3|6565.3|2
1727859190000|2024-10-02 08:53:10|6573.5|6565.5|6573.8|6565.8|6575.5|6565.8|6573|6563|1
1727859200000|2024-10-02 08:53:20|6574.6|6566.6|6575.1|6567.1|6575.1|6567.1|6574.6|6566.6|3
1727859210000|2024-10-02 08:53:30|6575.3|6567.3|6573.8|6565.8|6580.6|6570.8|6573.8|6565.1|9
1727859220000|2024-10-02 08:53:40|6573.5|6565.5|6573.5|6565.5|6573.5|6565.5|6573.5|6565.5|0
1727859230000|2024-10-02 08:53:50|6573.8|6565.8|6573.8|6565.8|6573.8|6565.8|6573.8|6565.8|0
1727859240000|2024-10-02 08:54:00|6576.3|6564.3|6575.5|6569.5|6576.3|6569.5|6574|6564.3|1
1727859250000|2024-10-02 08:54:10|6575.8|6569.8|6572.5|6564.5|6575.8|6569.8|6572.5|6562.3|1
1727859260000|2024-10-02 08:54:20|6573.8|6561.8|6573.3|6565.3|6573.8|6565.3|6572.5|6561.8|0
1727859270000|2024-10-02 08:54:30|6573|6565|6574.1|6566.1|6574.1|6566.1|6573|6565|2
1727859280000|2024-10-02 08:54:40|6574.3|6566.3|6573.6|6567.6|6574.3|6567.6|6573|6566.3|0
1727859290000|2024-10-02 08:54:50|6573.3|6567.3|6579.8|6571.8|6579.8|6573.3|6573.3|6567.3|4
1727859300000|2024-10-02 08:55:00|6580.1|6572.1|6577.3|6569.3|6580.1|6572.3|6577.3|6566.8|2
1727859310000|2024-10-02 08:55:10|6577.5|6569.5|6577.5|6569.5|6577.5|6569.5|6577.5|6569.5|0
1727859320000|2024-10-02 08:55:20|6576.8|6564.8|6571.6|6559.6|6576.8|6564.8|6571.6|6559.6|2
1727859330000|2024-10-02 08:55:30|6570.1|6562.1|6571.6|6559.6|6571.6|6562.1|6569.6|6558.6|0
1727859340000|2024-10-02 08:55:40|6571.3|6559.3|6568.6|6556.6|6571.3|6560.6|6567.8|6556.6|3
1727859350000|2024-10-02 08:55:50|6569.6|6557.6|6559.6|6551.6|6571.3|6561.6|6559.6|6549.9|7
1727859360000|2024-10-02 08:56:00|6559.4|6551.4|6559.1|6551.1|6559.4|6551.4|6559.1|6551.1|0
1727859370000|2024-10-02 08:56:10|6559.9|6551.9|6559.9|6551.9|6559.9|6551.9|6559.9|6551.9|0
1727859380000|2024-10-02 08:56:20|6560.4|6552.4|6560.4|6552.4|6560.4|6552.4|6560.4|6552.4|0
1727859390000|2024-10-02 08:56:30|6562.9|6550.9|6562.7|6550.7|6562.9|6552.4|6559.7|6550.7|2
1727859400000|2024-10-02 08:56:40|6562.9|6550.9|6564.4|6556.4|6565.7|6556.9|6562.9|6550.9|0
1727859410000|2024-10-02 08:56:50|6564.7|6556.7|6571.4|6559.4|6571.4|6559.4|6564.2|6556.2|1
1727859420000|2024-10-02 08:57:00|6571.6|6559.6|6565.6|6553.6|6571.6|6563.3|6565.6|6553.6|6
1727859430000|2024-10-02 08:57:10|6563.4|6555.4|6564.4|6556.4|6564.4|6556.4|6563.4|6555.4|0
1727859440000|2024-10-02 08:57:20|6562.4|6555.9|6563.9|6555.9|6563.9|6555.9|6562.4|6555.9|0
1727859460000|2024-10-02 08:57:40|6562.4|6556.4|6562.7|6550.7|6562.7|6556.4|6562.4|6550.7|2
1727859470000|2024-10-02 08:57:50|6561.7|6553.7|6561.7|6553.7|6561.7|6553.7|6561.7|6553.7|0
1727859480000|2024-10-02 08:58:00|6561.9|6553.9|6562.7|6554.7|6562.7|6554.7|6561.9|6553.9|0
1727859490000|2024-10-02 08:58:10|6561.9|6553.9|6560.2|6554.2|6561.9|6554.2|6560.2|6553.9|0
1727859500000|2024-10-02 08:58:20|6560.4|6554.4|6568.4|6556.4|6570.4|6559.9|6560.4|6554.4|2
1727859530000|2024-10-02 08:58:50|6568.6|6556.6|6568.9|6556.9|6568.9|6556.9|6568.6|6556.6|1
1727859540000|2024-10-02 08:59:00|6570.1|6558.1|6573.8|6561.8|6573.8|6561.8|6568.4|6558.1|1
1727859550000|2024-10-02 08:59:10|6574.6|6562.6|6573.1|6565.1|6575.3|6565.8|6572.3|6562.6|0
1727859560000|2024-10-02 08:59:20|6571.1|6564.6|6576.8|6564.8|6576.8|6564.8|6571.1|6564.6|1
1727859570000|2024-10-02 08:59:30|6575.1|6563.1|6575.6|6563.6|6575.6|6563.6|6575.1|6563.1|1
1727859580000|2024-10-02 08:59:40|6575.3|6563.3|6575.3|6563.3|6575.3|6563.3|6575.1|6563.1|0
1727859590000|2024-10-02 08:59:50|6575.1|6563.1|6567.6|6559.6|6575.1|6563.1|6567.6|6557.1|0
1727859600000|2024-10-02 09:00:00|6570.1|6558.1|6571.4|6559.4|6571.4|6559.4|6570.1|6558.1|0
1727859610000|2024-10-02 09:00:10|6571.6|6559.6|6570.3|6558.3|6571.6|6560.9|6567.8|6558.3|0
1727859620000|2024-10-02 09:00:20|6571.8|6559.8|6571.8|6559.8|6571.8|6559.8|6571.8|6559.8|0
1727859630000|2024-10-02 09:00:30|6572.6|6560.6|6572.6|6560.6|6572.6|6560.6|6572.6|6560.6|1
1727859640000|2024-10-02 09:00:40|6569.6|6561.6|6569.6|6561.6|6569.6|6561.6|6569.6|6561.6|0
1727859650000|2024-10-02 09:00:50|6571.6|6563.6|6571.6|6563.6|6571.6|6563.6|6571.6|6563.6|0
1727859660000|2024-10-02 09:01:00|6577.1|6565.1|6575.3|6567.3|6577.1|6567.3|6575.3|6565.1|0
1727859670000|2024-10-02 09:01:10|6575.6|6563.6|6574.3|6562.3|6575.6|6563.6|6574.3|6562.3|2
1727859690000|2024-10-02 09:01:30|6574.1|6562.1|6573.1|6565.1|6574.1|6565.1|6571.6|6562.1|2
1727859700000|2024-10-02 09:01:40|6573.3|6565.3|6572.6|6564.6|6575.1|6569.1|6572.6|6564.6|5
1727859710000|2024-10-02 09:01:50|6571.1|6565.1|6569.6|6561.6|6571.1|6565.1|6568.3|6560.8|2
1727859720000|2024-10-02 09:02:00|6569.8|6561.8|6570.6|6562.6|6572.1|6562.6|6568.3|6560.1|1
1727859730000|2024-10-02 09:02:10|6569.8|6563.8|6570.3|6564.3|6570.3|6564.3|6569.8|6563.8|0
1727859750000|2024-10-02 09:02:30|6570.8|6564.8|6577.8|6565.8|6577.8|6565.8|6570.8|6564.6|1
1727859760000|2024-10-02 09:02:40|6577.3|6565.3|6577.3|6565.3|6577.3|6565.3|6577.3|6565.3|0
1727859770000|2024-10-02 09:02:50|6575.8|6567.8|6577.3|6565.3|6577.3|6567.8|6575.3|6565.3|0
1727859780000|2024-10-02 09:03:00|6577|6571|6577.8|6571.8|6577.8|6571.8|6577|6571|0
1727859790000|2024-10-02 09:03:10|6578|6572|6578|6572|6578|6572|6578|6572|0
1727859820000|2024-10-02 09:03:40|6577.8|6571.8|6577.5|6571.5|6577.8|6571.8|6577.5|6571.5|1
1727859830000|2024-10-02 09:03:50|6579.3|6571.3|6589.3|6577.3|6589.3|6579.8|6579.3|6571.3|8
1727859840000|2024-10-02 09:04:00|6589.8|6577.8|6584.8|6572.8|6589.8|6577.8|6584.8|6572.8|2
1727859850000|2024-10-02 09:04:10|6584.3|6572.3|6585.1|6573.1|6585.1|6573.1|6583.3|6571.3|1
1727859860000|2024-10-02 09:04:20|6584.3|6576.3|6584.3|6576.3|6584.3|6576.3|6584.3|6576.3|0
1727859870000|2024-10-02 09:04:30|6582.8|6570.8|6584.6|6572.6|6584.6|6572.6|6582.8|6570.8|2
1727859890000|2024-10-02 09:04:50|6587.1|6579.1|6586.6|6578.6|6587.1|6579.1|6586.6|6578.6|4
1727859900000|2024-10-02 09:05:00|6584.8|6576.8|6587.8|6579.8|6587.8|6581.5|6584.5|6574.6|11
1727859910000|2024-10-02 09:05:10|6586.5|6578.5|6580.1|6568.1|6586.5|6579.5|6580.1|6568.1|12
1727859930000|2024-10-02 09:05:30|6579.8|6567.8|6576.3|6564.3|6579.8|6567.8|6575.6|6563.6|0
1727859940000|2024-10-02 09:05:40|6576.8|6564.8|6576.3|6564.3|6576.8|6564.8|6576.3|6564.3|0
1727859950000|2024-10-02 09:05:50|6574.6|6562.6|6574.3|6562.3|6574.6|6562.6|6574.3|6562.3|0
1727859970000|2024-10-02 09:06:10|6574.8|6562.8|6574.3|6562.3|6575.3|6563.3|6574.3|6562.3|0
1727859980000|2024-10-02 09:06:20|6573.1|6561.1|6573.8|6561.8|6573.8|6561.8|6572.8|6560.8|0
1727859990000|2024-10-02 09:06:30|6574.8|6562.8|6579.6|6567.6|6580.8|6569.8|6574.8|6562.8|2
1727860000000|2024-10-02 09:06:40|6579.8|6567.8|6581.1|6569.1|6581.3|6570.8|6578.8|6567.8|0
1727860010000|2024-10-02 09:06:50|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|0
1727860020000|2024-10-02 09:07:00|6576.1|6570.1|6581.8|6569.8|6581.8|6570.1|6576.1|6569.8|0
1727860030000|2024-10-02 09:07:10|6579.6|6571.6|6581.5|6569.5|6581.5|6571.6|6579.6|6569.5|0
1727860040000|2024-10-02 09:07:20|6579.3|6571.3|6577.5|6569.5|6579.3|6571.3|6577.5|6569.5|0
1727860050000|2024-10-02 09:07:30|6576|6570|6572.1|6564.1|6576|6570|6572.1|6562.1|2
1727860060000|2024-10-02 09:07:40|6572.3|6564.3|6572.8|6564.8|6572.8|6564.8|6572.3|6564.3|0
1727860080000|2024-10-02 09:08:00|6570.8|6562.8|6571.6|6563.6|6571.6|6563.6|6570.8|6562.8|2
1727860090000|2024-10-02 09:08:10|6575.3|6563.3|6573.3|6565.3|6575.3|6565.3|6572.6|6563.3|0
1727860100000|2024-10-02 09:08:20|6572.6|6564.6|6567.6|6559.6|6574.8|6564.6|6567.1|6559.6|1
1727860110000|2024-10-02 09:08:30|6564.6|6558.6|6566.5|6558.5|6566.5|6558.6|6564.6|6558.5|0
1727860120000|2024-10-02 09:08:40|6567.3|6559.3|6567.3|6559.3|6567.3|6559.3|6567.3|6559.3|0
1727860130000|2024-10-02 09:08:50|6572.1|6560.1|6570.8|6558.8|6572.1|6560.1|6570.8|6558.8|1
1727860140000|2024-10-02 09:09:00|6571.3|6559.3|6565.5|6557.5|6571.3|6560.5|6565.5|6557.5|2
1727860150000|2024-10-02 09:09:10|6565.8|6557.8|6565.8|6557.8|6565.8|6557.8|6565.8|6557.8|0
1727860160000|2024-10-02 09:09:20|6572|6564|6571.8|6563.8|6573.5|6564|6571.8|6561.5|4
1727860170000|2024-10-02 09:09:30|6570.3|6562.3|6570|6562|6570.3|6562.3|6570|6562|0
1727860180000|2024-10-02 09:09:40|6570.3|6562.3|6565.5|6557.5|6570.3|6562.3|6565.5|6555.3|3
1727860190000|2024-10-02 09:09:50|6567|6559|6565.3|6557.3|6567|6559|6565.3|6557.3|0
1727860200000|2024-10-02 09:10:00|6565|6557|6566|6554|6566.8|6557|6565|6554|0
1727860210000|2024-10-02 09:10:10|6564.8|6552.8|6563.8|6557.8|6565.5|6557.8|6563.3|6552.5|3
1727860230000|2024-10-02 09:10:30|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|1
1727860250000|2024-10-02 09:10:50|6572.8|6560.8|6571.3|6559.3|6572.8|6562.3|6568|6559.3|3
1727860260000|2024-10-02 09:11:00|6571|6559|6566|6554|6571|6560.8|6564.3|6553.8|4
1727860270000|2024-10-02 09:11:10|6564.3|6556.3|6563.8|6555.8|6564.3|6556.3|6563.8|6555.8|0
1727860290000|2024-10-02 09:11:30|6566|6554|6566|6554|6566|6554|6566|6554|0
1727860300000|2024-10-02 09:11:40|6563.8|6555.8|6562.3|6554.3|6563.8|6555.8|6562.3|6554.3|0
1727860320000|2024-10-02 09:12:00|6560.8|6554.8|6561.8|6553.8|6563.3|6554.8|6560.8|6551.3|3
1727860330000|2024-10-02 09:12:10|6560.5|6554.5|6570.5|6558.5|6570.5|6558.5|6560.5|6554.5|1
1727860340000|2024-10-02 09:12:20|6570|6558|6568.7|6560.7|6571.7|6562.5|6568.7|6558|1
1727860350000|2024-10-02 09:12:30|6569|6561|6572|6564|6572.5|6564|6569|6560.5|0
1727860360000|2024-10-02 09:12:40|6571.5|6563.5|6573|6561|6573.7|6563.5|6571.5|6560.7|0
1727860380000|2024-10-02 09:13:00|6573.2|6561.2|6572.5|6566.5|6574.2|6566.5|6572.5|6561.2|0
1727860390000|2024-10-02 09:13:10|6573.7|6565.7|6574.7|6566.7|6576.7|6566.7|6573.7|6564.5|3
1727860400000|2024-10-02 09:13:20|6574.4|6566.4|6578.2|6566.2|6579.1|6570.1|6574.4|6565.4|2
1727860410000|2024-10-02 09:13:30|6577.9|6565.9|6576.9|6568.9|6577.9|6568.9|6573.7|6565.9|2
1727860420000|2024-10-02 09:13:40|6578.4|6570.4|6579.9|6567.9|6579.9|6570.4|6578.4|6567.6|0
1727860430000|2024-10-02 09:13:50|6579.6|6567.6|6577.6|6569.6|6579.6|6569.6|6577.6|6567.4|0
1727860440000|2024-10-02 09:14:00|6577.9|6569.9|6581.1|6569.1|6581.1|6569.9|6577.9|6569.1|1
1727860450000|2024-10-02 09:14:10|6581.9|6569.9|6580.1|6572.1|6588.8|6578.3|6579.6|6569.9|3
1727860460000|2024-10-02 09:14:20|6580.3|6572.3|6585.5|6577.5|6587.5|6577.5|6580.3|6572.3|3
1727860470000|2024-10-02 09:14:30|6590.5|6578.5|6594.2|6582.2|6594.2|6582.2|6590.5|6578.5|3
1727860480000|2024-10-02 09:14:40|6594.5|6582.5|6594.5|6582.5|6594.5|6582.5|6594.5|6582.5|0
1727860490000|2024-10-02 09:14:50|6593.2|6581.2|6593.2|6581.2|6593.2|6581.2|6593.2|6581.2|4
1727860500000|2024-10-02 09:15:00|6592.7|6580.7|6594.5|6582.5|6594.5|6582.5|6592.7|6580.7|0
1727860510000|2024-10-02 09:15:10|6595|6583|6595.5|6583.5|6595.5|6583.5|6593.7|6581.7|2
1727860520000|2024-10-02 09:15:20|6592.5|6580.5|6592.5|6580.5|6592.5|6580.5|6592.5|6580.5|1
1727860530000|2024-10-02 09:15:30|6592.2|6580.2|6592.7|6580.7|6592.7|6580.7|6592.2|6580.2|0
1727860540000|2024-10-02 09:15:40|6592.5|6580.5|6593|6581|6593.2|6581.2|6592.5|6580.5|3
1727860550000|2024-10-02 09:15:50|6589.2|6581.2|6589.2|6581.2|6589.2|6581.2|6589.2|6581.2|0
1727860560000|2024-10-02 09:16:00|6587.5|6581.5|6585.5|6573.5|6587.5|6581.5|6585|6573|3
1727860570000|2024-10-02 09:16:10|6591|6579|6600.9|6588.9|6601.2|6589.2|6591|6579|4
1727860580000|2024-10-02 09:16:20|6600.7|6588.7|6604.6|6592.6|6608.3|6596.3|6600.1|6588.1|4
1727860590000|2024-10-02 09:16:30|6600.9|6594.9|6599.6|6591.6|6602.4|6594.9|6599.6|6589.9|1
1727860600000|2024-10-02 09:16:40|6598.4|6592.4|6603.6|6591.6|6603.6|6592.4|6597.1|6589.1|3
1727860610000|2024-10-02 09:16:50|6603.8|6591.8|6603.1|6591.1|6603.8|6591.8|6602.8|6590.8|1
1727860620000|2024-10-02 09:17:00|6599.6|6591.6|6602.1|6590.1|6602.1|6591.6|6599.6|6589.1|0
1727860630000|2024-10-02 09:17:10|6603.6|6591.6|6598.9|6586.9|6603.6|6594.3|6598.3|6586.3|2
1727860640000|2024-10-02 09:17:20|6597.8|6591.8|6594.4|6586.4|6597.8|6591.8|6594.4|6585.1|1
1727860650000|2024-10-02 09:17:30|6593.3|6585.3|6594.1|6582.1|6598.3|6586.3|6590.6|6580.4|5
1727860660000|2024-10-02 09:17:40|6593.9|6581.9|6593.9|6581.9|6593.9|6581.9|6593.9|6581.9|0
1727860670000|2024-10-02 09:17:50|6593.4|6581.4|6592.1|6580.1|6593.4|6581.4|6591.6|6579.6|0
1727860680000|2024-10-02 09:18:00|6592.9|6580.9|6595.6|6583.6|6595.6|6583.6|6592.9|6580.9|0
1727860690000|2024-10-02 09:18:10|6593.6|6585.6|6594.4|6586.4|6594.6|6586.6|6593.6|6585.6|0
1727860700000|2024-10-02 09:18:20|6594.6|6586.6|6593.6|6587.6|6594.9|6587.6|6593.6|6586.6|0
1727860710000|2024-10-02 09:18:30|6592.9|6586.9|6596.8|6584.8|6597.6|6590.3|6592.9|6584.1|4
1727860720000|2024-10-02 09:18:40|6597.3|6585.3|6595.8|6583.8|6597.3|6585.3|6595.8|6583.8|1
1727860730000|2024-10-02 09:18:50|6596.8|6584.8|6601.3|6589.3|6601.3|6589.3|6596.3|6584.3|2
1727860740000|2024-10-02 09:19:00|6601.8|6589.8|6601.8|6593.8|6605.8|6593.8|6601|6589.8|2
1727860750000|2024-10-02 09:19:10|6602.3|6594.3|6605.3|6593.3|6605.3|6594.3|6602.3|6593.3|0
1727860760000|2024-10-02 09:19:20|6605.5|6593.5|6597.8|6585.8|6610.8|6598.8|6596.1|6585.8|5
1727860770000|2024-10-02 09:19:30|6598.1|6586.1|6599.8|6591.8|6601.3|6591.8|6596.8|6584.8|5
1727860780000|2024-10-02 09:19:40|6605.5|6593.5|6599.5|6587.5|6606.8|6596|6599.5|6587.5|3
1727860790000|2024-10-02 09:19:50|6600|6588|6591.8|6585.8|6600.8|6588.8|6591.8|6584.8|3
1727860800000|2024-10-02 09:20:00|6591.6|6585.6|6596.6|6584.6|6596.6|6586.1|6591.1|6583.1|8
1727860810000|2024-10-02 09:20:10|6593.9|6585.9|6594.2|6586.2|6594.2|6586.2|6593.9|6585.9|0
1727860820000|2024-10-02 09:20:20|6594.1|6586.1|6589.6|6583.6|6594.1|6586.1|6589.6|6583.6|1
1727860830000|2024-10-02 09:20:30|6589.9|6583.9|6592.9|6584.9|6592.9|6585.1|6589.9|6583.9|3
1727860840000|2024-10-02 09:20:40|6592.6|6584.6|6593.1|6587.1|6597.9|6587.1|6592.6|6584.6|1
1727860850000|2024-10-02 09:20:50|6593.4|6585.4|6593.4|6585.4|6593.4|6585.4|6593.4|6585.4|0
1727860860000|2024-10-02 09:21:00|6594.1|6586.1|6597.1|6585.1|6598.1|6586.6|6594.1|6585.1|2
1727860880000|2024-10-02 09:21:20|6594.6|6586.6|6596.6|6584.6|6596.6|6586.6|6593.3|6584.3|0
1727860890000|2024-10-02 09:21:30|6596.3|6584.3|6593.8|6585.8|6596.3|6585.8|6593.8|6584.3|0
1727860900000|2024-10-02 09:21:40|6593.6|6585.6|6593.1|6585.1|6593.6|6585.6|6593.1|6585.1|0
1727860910000|2024-10-02 09:21:50|6591.6|6585.6|6585.1|6577.1|6591.6|6585.6|6585.1|6574.4|1
1727860920000|2024-10-02 09:22:00|6581.7|6573.7|6587.4|6579.4|6592.6|6580.6|6581.7|6573.7|5
1727860930000|2024-10-02 09:22:10|6587.1|6579.1|6588.7|6576.7|6588.7|6579.1|6587.1|6576.4|1
1727860940000|2024-10-02 09:22:20|6588.9|6576.9|6592.4|6580.4|6592.4|6580.4|6586.9|6576.9|2
1727860950000|2024-10-02 09:22:30|6593.6|6581.6|6596.6|6584.6|6596.6|6584.6|6591.4|6581.1|1
1727860960000|2024-10-02 09:22:40|6597.1|6585.1|6596.9|6584.9|6597.1|6585.1|6596.9|6584.9|0
1727860970000|2024-10-02 09:22:50|6593.4|6585.4|6592.6|6586.6|6593.4|6586.6|6592.6|6585.4|0
1727860980000|2024-10-02 09:23:00|6594.9|6586.9|6596.6|6584.6|6596.6|6586.9|6594.9|6584.6|2
1727860990000|2024-10-02 09:23:10|6594.1|6586.1|6596.4|6584.4|6597.1|6586.1|6593.6|6584.4|0
1727861000000|2024-10-02 09:23:20|6597.1|6585.1|6597.1|6585.1|6597.6|6585.6|6597.1|6585.1|1
1727861010000|2024-10-02 09:23:30|6594.6|6586.6|6597.1|6585.1|6597.1|6587.4|6594.6|6585.1|0
1727861020000|2024-10-02 09:23:40|6595.4|6587.4|6595.4|6587.4|6595.4|6587.4|6595.4|6587.4|0
1727861030000|2024-10-02 09:23:50|6594.9|6586.9|6594.9|6586.9|6594.9|6586.9|6594.9|6586.9|0
1727861040000|2024-10-02 09:24:00|6595.1|6587.1|6595.4|6587.4|6595.4|6587.4|6595.1|6587.1|0
1727861050000|2024-10-02 09:24:10|6595.1|6587.1|6594.9|6586.9|6595.1|6587.1|6594.9|6586.9|0
1727861080000|2024-10-02 09:24:40|6594.8|6586.8|6594.8|6586.8|6594.8|6586.8|6594.8|6586.8|0
1727861090000|2024-10-02 09:24:50|6589.6|6581.6|6592.6|6580.6|6592.6|6581.9|6589.4|6580.6|2
1727861100000|2024-10-02 09:25:00|6591.1|6583.1|6599.9|6591.9|6603.6|6591.9|6591.1|6583.1|2
1727861110000|2024-10-02 09:25:10|6600.1|6592.1|6590.4|6582.4|6600.1|6592.1|6588.7|6580.7|4
1727861120000|2024-10-02 09:25:20|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|0
1727861130000|2024-10-02 09:25:30|6595.9|6583.9|6593.4|6585.4|6595.9|6585.4|6593.4|6583.9|2
1727861140000|2024-10-02 09:25:40|6592.9|6586.9|6594.6|6586.6|6594.6|6586.9|6592.9|6586.6|1
1727861150000|2024-10-02 09:25:50|6593.8|6587.8|6596.4|6584.4|6596.4|6588.3|6593.8|6584.4|1
1727861160000|2024-10-02 09:26:00|6596.1|6584.1|6591.1|6585.1|6596.1|6585.4|6591.1|6584.1|0
1727861170000|2024-10-02 09:26:10|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|0
1727861180000|2024-10-02 09:26:20|6592.1|6586.1|6594.1|6586.1|6594.1|6586.1|6592.1|6586.1|1
1727861200000|2024-10-02 09:26:40|6595.9|6583.9|6600.3|6588.3|6600.3|6588.3|6593.9|6583.9|0
1727861210000|2024-10-02 09:26:50|6597.4|6589.4|6596.1|6588.1|6605.6|6595.8|6594.4|6584.6|5
1727861220000|2024-10-02 09:27:00|6596.6|6588.6|6598.8|6586.8|6599.8|6589.1|6596.3|6585.9|1
1727861230000|2024-10-02 09:27:10|6598.6|6586.6|6596.1|6584.1|6598.6|6586.6|6596.1|6584.1|0
1727861240000|2024-10-02 09:27:20|6593.3|6585.3|6596.1|6584.1|6596.4|6585.3|6593.3|6584.1|0
1727861250000|2024-10-02 09:27:30|6595.6|6583.6|6595.6|6583.6|6595.6|6583.6|6595.6|6583.6|0
1727861260000|2024-10-02 09:27:40|6590.1|6582.1|6589.4|6581.4|6590.1|6582.1|6589.4|6581.4|1
1727861270000|2024-10-02 09:27:50|6590.1|6582.1|6588.1|6582.1|6590.1|6582.4|6588.1|6582.1|1
1727861280000|2024-10-02 09:28:00|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|0
1727861290000|2024-10-02 09:28:10|6590|6578|6593.1|6581.1|6595.1|6583.1|6590|6578|3
1727861300000|2024-10-02 09:28:20|6594.1|6582.1|6591.4|6583.4|6594.1|6584.6|6591.4|6582.1|0
1727861310000|2024-10-02 09:28:30|6590.6|6582.6|6590.6|6582.6|6590.6|6582.6|6590.6|6582.6|0
1727861320000|2024-10-02 09:28:40|6589.9|6583.9|6587.9|6579.9|6590.4|6583.9|6587.9|6578.1|1
1727861350000|2024-10-02 09:29:10|6587.4|6579.4|6587.4|6579.4|6587.4|6579.4|6587.4|6579.4|0
1727861360000|2024-10-02 09:29:20|6588.2|6576.2|6588.2|6576.2|6588.2|6576.2|6588.2|6576.2|0
1727861370000|2024-10-02 09:29:30|6587.6|6575.6|6586.4|6574.4|6587.6|6575.9|6583.9|6574.2|0
1727861390000|2024-10-02 09:29:50|6586.7|6574.7|6586.2|6574.2|6586.9|6576.7|6584.7|6574.2|0
1727861400000|2024-10-02 09:30:00|6584.7|6572.7|6584.2|6576.2|6584.7|6576.2|6583.2|6572.7|0
1727861410000|2024-10-02 09:30:10|6583.9|6575.9|6584.2|6576.2|6584.2|6576.2|6583.7|6575.7|0
1727861420000|2024-10-02 09:30:20|6583.9|6575.9|6583.4|6577.4|6583.9|6577.4|6583.4|6575.9|0
1727861430000|2024-10-02 09:30:30|6583.7|6577.7|6583.7|6577.7|6583.7|6577.7|6583.7|6577.7|0
1727861450000|2024-10-02 09:30:50|6585.7|6577.4|6585.4|6577.4|6585.7|6577.4|6585.4|6577.4|1
1727861460000|2024-10-02 09:31:00|6585.1|6577.1|6585.1|6577.1|6585.1|6577.1|6584.4|6576.4|0
1727861470000|2024-10-02 09:31:10|6585.4|6577.4|6585.4|6577.4|6585.4|6577.4|6585.4|6577.4|0
1727861480000|2024-10-02 09:31:20|6587.9|6579.9|6587.9|6579.9|6588.4|6580.4|6585.1|6579.1|2
1727861490000|2024-10-02 09:31:30|6586.6|6574.6|6586.6|6574.6|6586.6|6574.6|6586.6|6574.6|1
1727861500000|2024-10-02 09:31:40|6584.1|6576.1|6584.6|6576.6|6584.6|6576.6|6584.1|6576.1|0
1727861520000|2024-10-02 09:32:00|6585.1|6577.1|6583.9|6575.9|6585.1|6577.1|6583.9|6575.9|0
1727861530000|2024-10-02 09:32:10|6584.1|6576.1|6592.6|6584.6|6594.6|6584.6|6584.1|6576.1|2
1727861540000|2024-10-02 09:32:20|6590.6|6582.6|6591.3|6583.3|6594.3|6583.8|6588.6|6580.6|4
1727861550000|2024-10-02 09:32:30|6592.1|6584.1|6598.6|6586.6|6599.1|6587.1|6592.1|6584.1|3
1727861560000|2024-10-02 09:32:40|6597.8|6585.8|6599.8|6587.8|6599.8|6587.8|6597.8|6585.8|0
1727861570000|2024-10-02 09:32:50|6597|6589|6598.5|6586.5|6598.5|6589|6597|6586.5|0
1727861580000|2024-10-02 09:33:00|6597|6589|6599.3|6587.3|6599.3|6589|6597|6586.8|0
1727861590000|2024-10-02 09:33:10|6597.2|6585.2|6593.1|6581.1|6597.2|6585.2|6592.3|6580.3|1
1727861600000|2024-10-02 09:33:20|6594.1|6582.1|6594.6|6582.6|6594.6|6582.6|6594.1|6582.1|0
1727861620000|2024-10-02 09:33:40|6595.1|6583.1|6594.1|6582.1|6595.3|6583.3|6594.1|6582.1|0
1727861630000|2024-10-02 09:33:50|6592.6|6584.6|6592.6|6584.6|6592.6|6584.6|6592.6|6584.6|0
1727861640000|2024-10-02 09:34:00|6592.8|6584.8|6592.8|6584.8|6592.8|6584.8|6592.8|6584.8|0
1727861650000|2024-10-02 09:34:10|6592.3|6584.3|6591.1|6579.1|6592.3|6584.3|6590.6|6578.6|1
1727861660000|2024-10-02 09:34:20|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|0
1727861680000|2024-10-02 09:34:40|6591.1|6579.1|6590.6|6578.6|6591.1|6579.1|6590.6|6578.6|0
1727861700000|2024-10-02 09:35:00|6590.3|6578.3|6588.6|6580.6|6590.3|6580.6|6588.6|6578.1|0
1727861710000|2024-10-02 09:35:10|6588.8|6580.8|6588.8|6580.8|6588.8|6580.8|6588.8|6580.8|0
1727861720000|2024-10-02 09:35:20|6588.3|6580.3|6588.3|6580.3|6588.3|6580.3|6588.3|6580.3|0
1727861730000|2024-10-02 09:35:30|6588.1|6580.1|6588.1|6580.1|6588.1|6580.1|6588.1|6580.1|0
1727861740000|2024-10-02 09:35:40|6587.6|6579.6|6587.1|6581.1|6587.8|6581.8|6586.8|6579.3|3
1727861750000|2024-10-02 09:35:50|6590.8|6584.8|6594.1|6582.1|6594.1|6585.1|6590.8|6582.1|4
1727861760000|2024-10-02 09:36:00|6592.6|6584.6|6592.3|6584.3|6594.1|6584.6|6592.3|6582.1|1
1727861770000|2024-10-02 09:36:10|6592.8|6584.8|6592.8|6584.8|6592.8|6584.8|6592.8|6584.8|0
1727861780000|2024-10-02 09:36:20|6593.1|6585.1|6602|6590|6602|6590|6593.1|6585.1|1
1727861790000|2024-10-02 09:36:30|6601.3|6589.3|6601|6589|6601.3|6589.3|6601|6589|0
1727861800000|2024-10-02 09:36:40|6602|6590|6603|6591|6603|6591|6602|6590|0
1727861810000|2024-10-02 09:36:50|6603.7|6591.7|6603.7|6591.7|6604|6592|6603.2|6591.2|0
1727861820000|2024-10-02 09:37:00|6604|6592|6602.5|6594.5|6604|6594.5|6602.5|6592|0
1727861830000|2024-10-02 09:37:10|6604.7|6592.7|6603.4|6595.4|6605.5|6595.4|6603.2|6592.7|0
1727861840000|2024-10-02 09:37:20|6605.7|6593.7|6605.4|6593.4|6605.7|6595.4|6603.4|6593.4|0
1727861850000|2024-10-02 09:37:30|6605.7|6593.7|6605.7|6593.7|6605.7|6593.7|6605.7|6593.7|0
1727861860000|2024-10-02 09:37:40|6602.9|6594.9|6603.6|6595.6|6606.9|6596.2|6602.7|6593.2|1
1727861870000|2024-10-02 09:37:50|6606.6|6594.6|6605.9|6597.9|6607.4|6597.9|6605.9|6594.6|0
1727861880000|2024-10-02 09:38:00|6606.4|6598.4|6605.6|6593.6|6607.7|6598.4|6605.6|6593.6|5
1727861890000|2024-10-02 09:38:10|6602.9|6594.9|6600.1|6588.1|6602.9|6594.9|6598.9|6588.1|1
1727861900000|2024-10-02 09:38:20|6600.2|6588.2|6600.4|6588.4|6600.4|6588.4|6600.2|6588.2|0
1727861910000|2024-10-02 09:38:30|6600.7|6588.7|6599.7|6587.7|6600.7|6588.7|6599.7|6587.7|0
1727861920000|2024-10-02 09:38:40|6598.7|6586.7|6595.9|6587.9|6598.7|6587.9|6595.4|6586.4|1
1727861930000|2024-10-02 09:38:50|||||||||3
1727861940000|2024-10-02 09:39:00|6596.2|6588.2|6596.2|6588.2|6596.2|6588.2|6596.2|6588.2|0
1727861950000|2024-10-02 09:39:10|6596.5|6588.5|6596.5|6588.5|6596.5|6588.5|6596.5|6588.5|0
1727861970000|2024-10-02 09:39:30|6595.9|6587.9|6595.9|6587.9|6595.9|6587.9|6595.9|6587.9|0
1727861980000|2024-10-02 09:39:40|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1727861990000|2024-10-02 09:39:50|6596.4|6584.4|6596.4|6584.4|6596.4|6584.4|6596.4|6584.4|0
1727862000000|2024-10-02 09:40:00|6596.9|6584.9|6597.5|6585.5|6597.5|6585.5|6596.4|6584.4|1
1727862010000|2024-10-02 09:40:10|6597.2|6585.2|6595.5|6583.5|6597.2|6585.2|6595.5|6583.5|0
1727862020000|2024-10-02 09:40:20|6595.7|6583.7|6595.5|6583.5|6595.7|6583.7|6595.5|6583.5|0
1727862030000|2024-10-02 09:40:30|6595.2|6583.2|6595.2|6583.2|6595.2|6583.2|6595.2|6583.2|0
1727862040000|2024-10-02 09:40:40|6593.5|6585.5|6594.5|6586.5|6594.5|6586.5|6593.5|6585.5|0
1727862050000|2024-10-02 09:40:50|6593.9|6587.9|6594.5|6588.5|6594.5|6588.5|6593.9|6587.9|0
1727862060000|2024-10-02 09:41:00|6595|6589|6595|6589|6595|6589|6595|6589|1
1727862070000|2024-10-02 09:41:10|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|0
1727862080000|2024-10-02 09:41:20|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|0
1727862090000|2024-10-02 09:41:30|6595|6589|6595|6589|6595|6589|6595|6589|0
1727862120000|2024-10-02 09:42:00|6597.2|6589.2|6596.7|6590.7|6597.2|6590.7|6596.7|6589.2|2
1727862130000|2024-10-02 09:42:10|6597.5|6589.5|6598.2|6590.2|6598.2|6590.5|6596.2|6589.5|1
1727862140000|2024-10-02 09:42:20|6598|6592|6600.4|6592.4|6600.4|6592.4|6598|6592|1
1727862150000|2024-10-02 09:42:30|6601.2|6593.2|6599.4|6593.4|6601.2|6593.4|6599.4|6591.9|0
1727862160000|2024-10-02 09:42:40|6599.9|6593.9|6599.2|6591.2|6599.9|6593.9|6599.2|6591.2|1
1727862170000|2024-10-02 09:42:50|6598.9|6592.9|6599.7|6591.7|6599.7|6592.9|6598.9|6591.7|0
1727862180000|2024-10-02 09:43:00|6599.4|6591.4|6599.4|6591.4|6599.4|6591.4|6599.4|6591.4|0
1727862190000|2024-10-02 09:43:10|6599.7|6591.7|6599.7|6591.7|6599.7|6591.7|6599.7|6591.7|0
1727862200000|2024-10-02 09:43:20|6598.9|6592.9|6601.7|6595.7|6603.4|6597.2|6598.9|6591.9|7
1727862210000|2024-10-02 09:43:30|6601.9|6595.9|6607.7|6599.7|6608.4|6601.2|6601.9|6595.9|10
1727862220000|2024-10-02 09:43:40|6608.4|6600.4|6607.4|6599.4|6608.9|6600.9|6607.4|6599.4|0
1727862230000|2024-10-02 09:43:50|6606.2|6600.2|6606.9|6600.9|6606.9|6600.9|6605.9|6599.9|0
1727862240000|2024-10-02 09:44:00|6608.9|6602.9|6614.9|6606.9|6615.1|6607.1|6608.2|6601.9|11
1727862250000|2024-10-02 09:44:10|6614.6|6608.6|6614.3|6608.3|6614.6|6608.6|6614.3|6608.3|0
1727862260000|2024-10-02 09:44:20|6614.8|6608.8|6610.6|6602.6|6615.6|6609.6|6610.6|6600.3|7
1727862270000|2024-10-02 09:44:30|6612.3|6604.3|6616.3|6608.3|6616.3|6609.8|6612.3|6604.3|16
1727862280000|2024-10-02 09:44:40|6615.6|6609.6|6615.8|6609.8|6616.6|6609.8|6615.6|6608.3|0
1727862290000|2024-10-02 09:44:50|6613.8|6607.8|6614.6|6606.6|6614.6|6607.8|6613.8|6606.6|1
1727862300000|2024-10-02 09:45:00|6615.5|6607.5|6616.3|6608.3|6616.3|6608.3|6615.5|6607.5|2
1727862310000|2024-10-02 09:45:10|6612.6|6604.6|6608.8|6600.8|6613.6|6604.6|6608.8|6600.8|24
1727862320000|2024-10-02 09:45:20|6609.1|6601.1|6608.6|6602.6|6609.1|6602.6|6608.6|6601.1|1
1727862330000|2024-10-02 09:45:30|6608.8|6602.8|6609.1|6603.1|6609.1|6603.1|6608.3|6602.3|1
1727862340000|2024-10-02 09:45:40|6609.6|6603.6|6614.3|6606.3|6616.6|6607.6|6609.6|6603.6|2
1727862350000|2024-10-02 09:45:50|6616.6|6604.6|6612.8|6604.8|6616.6|6606.8|6612.8|6603.8|1
1727862360000|2024-10-02 09:46:00|6612.3|6604.3|6611.3|6603.3|6612.3|6604.3|6609.3|6603.3|0
1727862370000|2024-10-02 09:46:10|6609.6|6603.6|6608.8|6600.8|6610.3|6603.6|6608.1|6597.8|1
1727862380000|2024-10-02 09:46:20|6608.1|6600.1|6608.1|6600.1|6608.1|6600.1|6606.8|6598.8|2
1727862390000|2024-10-02 09:46:30|6608.9|6600.9|6612.6|6604.6|6613.8|6604.6|6608.9|6600.9|1
1727862400000|2024-10-02 09:46:40|6613.1|6605.1|6611.3|6605.3|6613.3|6605.8|6611.1|6604.6|3
1727862410000|2024-10-02 09:46:50|6613.6|6605.6|6614.3|6608.3|6614.3|6608.3|6613.6|6605.6|1
1727862420000|2024-10-02 09:47:00|6614.1|6608.1|6616.1|6608.1|6616.1|6609|6612.8|6605.6|4
1727862450000|2024-10-02 09:47:30|6616|6608|6616|6608|6616|6608|6616|6608|0
1727862480000|2024-10-02 09:48:00|6622.7|6610.7|6617|6609|6622.9|6610.9|6617|6608.7|3
1727862490000|2024-10-02 09:48:10|6616.2|6608.2|6611.2|6603.2|6616.2|6608.2|6608.5|6602|1
1727862500000|2024-10-02 09:48:20|6611|6603|6616|6604|6616|6606.2|6611|6603|2
1727862510000|2024-10-02 09:48:30|6614.5|6606.5|6611.9|6605.9|6616|6606.5|6611.9|6602.7|1
1727862520000|2024-10-02 09:48:40|6613.5|6601.5|6613.5|6605.5|6613.7|6605.5|6610.7|6601.2|3
1727862530000|2024-10-02 09:48:50|6613|6605|6613|6605|6613|6606.5|6612.5|6605|1
1727862540000|2024-10-02 09:49:00|6613.2|6605.2|6613.7|6601.7|6613.7|6605.2|6610.7|6601.2|0
1727862560000|2024-10-02 09:49:20|6612.2|6604.2|6612.2|6604.2|6612.2|6604.2|6612.2|6604.2|0
1727862580000|2024-10-02 09:49:40|6611.4|6603.4|6612.7|6604.7|6613.9|6605.7|6611.2|6601.9|0
1727862590000|2024-10-02 09:49:50|6611.7|6605.7|6619.2|6611.2|6619.4|6611.4|6610.9|6604.4|5
1727862600000|2024-10-02 09:50:00|6618.9|6610.9|6614.6|6606.6|6618.9|6611.9|6613.9|6606.6|3
1727862610000|2024-10-02 09:50:10|6610.9|6602.9|6610.9|6602.9|6610.9|6602.9|6610.9|6602.9|1
1727862620000|2024-10-02 09:50:20|6612.9|6604.9|6619.6|6611.6|6620.9|6614.6|6612.9|6604.9|5
1727862630000|2024-10-02 09:50:30|6618.4|6612.4|6621.6|6613.6|6621.6|6613.6|6618.4|6609.4|0
1727862640000|2024-10-02 09:50:40|6620.9|6614.9|6624.2|6618.2|6624.2|6618.2|6620.2|6610.7|3
1727862650000|2024-10-02 09:50:50|6626.2|6618.4|6630.4|6622.4|6633.7|6623.4|6626.2|6618.4|2
1727862660000|2024-10-02 09:51:00|6628.4|6620.4|6628.4|6616.4|6633.6|6625.2|6628.2|6616.4|5
1727862670000|2024-10-02 09:51:10|6629.7|6617.7|6631.9|6623.9|6633.9|6624.7|6629.7|6617.7|0
1727862680000|2024-10-02 09:51:20|6632.4|6624.4|6634.4|6628.4|6635.4|6629.1|6632.4|6624.4|1
1727862690000|2024-10-02 09:51:30|6635.1|6629.1|6633.4|6625.4|6635.1|6629.1|6633.4|6625.4|2
1727862700000|2024-10-02 09:51:40|6633.2|6625.2|6633.7|6627.7|6636.2|6628.7|6633.2|6625.2|2
1727862710000|2024-10-02 09:51:50|6635.4|6627.4|6629.7|6623.7|6635.4|6627.4|6629.7|6622.2|6
1727862720000|2024-10-02 09:52:00|6630|6624|6621.7|6615.7|6631.7|6624|6621.7|6615|5
1727862730000|2024-10-02 09:52:10|6622.7|6616.7|6630.5|6618.5|6630.5|6622.5|6622.7|6616.2|6
1727862740000|2024-10-02 09:52:20|6628.2|6620.2|6630|6618|6630.5|6620.7|6628.2|6618|0
1727862750000|2024-10-02 09:52:30|6628|6620|6629.5|6617.5|6629.5|6621|6627|6617.5|0
1727862760000|2024-10-02 09:52:40|6628|6620|6628.7|6616.7|6628.7|6620|6628|6616|1
1727862770000|2024-10-02 09:52:50|6626.5|6618.5|6626.3|6618.3|6626.5|6618.5|6626.3|6618.3|0
1727862780000|2024-10-02 09:53:00|6626.5|6618.5|6626.5|6618.5|6626.5|6618.5|6626.5|6618.5|0
1727862790000|2024-10-02 09:53:10|6628.3|6616.3|6627.3|6619.3|6628.3|6619.3|6627.3|6616.3|0
1727862800000|2024-10-02 09:53:20|6626.8|6620.8|6626.5|6620.5|6627.3|6620.8|6626.5|6619.3|0
1727862810000|2024-10-02 09:53:30|6627.3|6619.3|6627.3|6619.3|6627.3|6619.3|6627.3|6619.3|0
1727862820000|2024-10-02 09:53:40|6627|6621|6627|6621|6627|6621|6627|6621|0
1727862830000|2024-10-02 09:53:50|6628.8|6622.8|6629.2|6621.2|6636|6626|6627.8|6618.5|10
1727862840000|2024-10-02 09:54:00|6629|6621|6625.5|6617.5|6629|6621|6625.5|6617.5|1
1727862850000|2024-10-02 09:54:10|6628.2|6616.2|6628.2|6616.2|6628.2|6616.2|6628.2|6616.2|0
1727862870000|2024-10-02 09:54:30|6628|6616|6626.2|6618.2|6628|6618.2|6625.7|6616|0
1727862890000|2024-10-02 09:54:50|6626.7|6618.7|6626|6620|6626.7|6620|6626|6618.7|0
1727862900000|2024-10-02 09:55:00|6625.7|6619.7|6623.5|6615.5|6628.7|6619.7|6622|6613.5|1
1727862910000|2024-10-02 09:55:10|6624.5|6616.5|6625.2|6617.2|6625.5|6617.5|6624.5|6616.5|1
1727862930000|2024-10-02 09:55:30|6625.8|6617.8|6627.8|6619.8|6635|6626|6625.8|6617.8|3
1727862940000|2024-10-02 09:55:40|6628|6620|6628.3|6620.3|6628.8|6621|6627|6620|1
1727862950000|2024-10-02 09:55:50|6627.5|6619.5|6627.5|6619.5|6627.5|6619.5|6627.5|6619.5|0
1727862960000|2024-10-02 09:56:00|6627.8|6619.8|6628.3|6620.3|6629|6621|6627.8|6619.8|0
1727862980000|2024-10-02 09:56:20|6627|6621|6627.5|6619.5|6627.5|6621|6627|6619|0
1727862990000|2024-10-02 09:56:30|6627.2|6619.2|6625.8|6617.8|6628.2|6621|6625.8|6616.2|0
1727863000000|2024-10-02 09:56:40|6629.7|6621.7|6629.7|6621.7|6629.7|6621.7|6629.5|6621.5|2
1727863010000|2024-10-02 09:56:50|6632|6620|6632|6620|6632|6620|6632|6620|0
1727863020000|2024-10-02 09:57:00|6632.2|6620.2|6630|6622|6632.2|6622|6630|6620.2|0
1727863030000|2024-10-02 09:57:10|6629.2|6621.2|6629.2|6621.2|6629.7|6621.7|6629.2|6621.2|0
1727863040000|2024-10-02 09:57:20|6629|6623|6624.3|6612.3|6637.5|6625.5|6622.1|6612.1|15
1727863050000|2024-10-02 09:57:30|6629|6617|6638.7|6626.7|6640|6632|6625.8|6616|12
1727863060000|2024-10-02 09:57:40|6636.3|6624.3|6634.8|6626.8|6636.3|6626.8|6634.5|6624.3|0
1727863080000|2024-10-02 09:58:00|6635|6623|6633.5|6621.5|6635|6623.5|6630.8|6621.5|1
1727863090000|2024-10-02 09:58:10|6634.3|6622.3|6630|6618|6634.3|6622.3|6629.3|6617.3|1
1727863100000|2024-10-02 09:58:20|6630.5|6618.5|6628.5|6620.5|6630.5|6621|6628.5|6618.3|1
1727863110000|2024-10-02 09:58:30|6628.8|6620.8|6632|6624|6635.5|6626|6628.8|6620.8|2
1727863120000|2024-10-02 09:58:40|6632.8|6624.8|6633.8|6621.8|6633.8|6625.8|6632.8|6620.8|1
1727863130000|2024-10-02 09:58:50|6634.2|6622.2|6634.5|6622.5|6634.5|6622.5|6634.2|6622.2|0
1727863140000|2024-10-02 09:59:00|6634.2|6622.2|6640|6632|6641.2|6632.7|6632.2|6622.2|2
1727863160000|2024-10-02 09:59:20|6642.2|6630.2|6641.9|6629.9|6642.2|6632.4|6639.4|6629.9|0
1727863170000|2024-10-02 09:59:30|6641.7|6629.7|6641.7|6629.7|6641.7|6629.7|6641.7|6629.7|0
1727863180000|2024-10-02 09:59:40|6640.4|6632.4|6640.4|6632.4|6640.4|6632.4|6640.4|6632.4|0
1727863190000|2024-10-02 09:59:50|6644.2|6632.2|6643.7|6635.7|6645|6639|6643|6632.2|7
1727863200000|2024-10-02 10:00:00|6644.7|6636.7|6643.4|6635.4|6646.5|6636.7|6643.4|6633.2|0
1727863210000|2024-10-02 10:00:10|6644.5|6636.5|6650.4|6638.4|6651.4|6639.4|6643.7|6635.7|2
1727863220000|2024-10-02 10:00:20|6651.2|6639.2|6649.7|6637.7|6651.7|6639.7|6649.7|6637.7|0
1727863230000|2024-10-02 10:00:30|6650.2|6638.2|6645.7|6637.7|6650.2|6639.2|6645.7|6637.7|0
1727863240000|2024-10-02 10:00:40|6644.9|6638.9|6643.7|6637.7|6645.2|6639.2|6643.7|6636.7|0
1727863250000|2024-10-02 10:00:50|6642.9|6636.9|6643.2|6637.2|6650.4|6641.7|6642.9|6636.4|7
1727863260000|2024-10-02 10:01:00|6643.4|6637.4|6644.2|6638.2|6644.2|6638.2|6643.4|6637.4|2
1727863270000|2024-10-02 10:01:10|6643.9|6637.9|6648.7|6642.7|6650.2|6642.7|6643.9|6637.9|2
1727863280000|2024-10-02 10:01:20|6648.4|6642.4|6648.7|6640.7|6649.2|6642.4|6646.9|6638.9|3
1727863290000|2024-10-02 10:01:30|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|2
1727863300000|2024-10-02 10:01:40|6643.9|6637.9|6651.7|6639.7|6651.7|6642.7|6643.9|6637.4|2
1727863320000|2024-10-02 10:02:00|6653.6|6647.6|6650.9|6642.9|6656.4|6647.6|6650.9|6640.9|4
1727863330000|2024-10-02 10:02:10|6651.9|6643.9|6655.9|6647.9|6657.9|6648.2|6651.9|6643.9|1
1727863340000|2024-10-02 10:02:20|6653.4|6647.4|6655.9|6647.9|6655.9|6647.9|6653.4|6647.4|0
1727863350000|2024-10-02 10:02:30|6655.7|6647.7|6657.4|6649.4|6660.1|6652.1|6653.9|6647.2|6
1727863360000|2024-10-02 10:02:40|6659.1|6647.1|6657.6|6645.6|6659.1|6647.1|6657.6|6645.6|0
1727863370000|2024-10-02 10:02:50|6657.4|6645.4|6656.6|6650.6|6657.6|6650.6|6656.6|6644.9|2
1727863380000|2024-10-02 10:03:00|6657.1|6651.1|6658.6|6650.6|6661.1|6652.9|6657.1|6648.1|4
1727863390000|2024-10-02 10:03:10|6658.9|6650.9|6658.1|6650.1|6660.4|6653.1|6658.1|6647.6|2
1727863400000|2024-10-02 10:03:20|6660.4|6648.4|6658.1|6650.1|6660.4|6650.9|6657.1|6648.4|0
1727863410000|2024-10-02 10:03:30|6658.6|6650.6|6656.1|6648.1|6658.6|6650.6|6653.6|6645.4|4
1727863430000|2024-10-02 10:03:50|6653.6|6647.6|6652.9|6646.9|6656.6|6647.6|6652.9|6644.6|0
1727863440000|2024-10-02 10:04:00|6656.6|6644.6|6649.2|6641.2|6656.6|6645.1|6648.9|6640.9|5
1727863450000|2024-10-02 10:04:10|6650.9|6638.9|6646.7|6634.7|6650.9|6638.9|6646.7|6634.7|1
1727863460000|2024-10-02 10:04:20|6645.5|6633.5|6646.5|6640.5|6652.2|6642.7|6644.2|6632.2|4
1727863470000|2024-10-02 10:04:30|6646.4|6640.4|6655.1|6647.1|6658.4|6647.7|6646.2|6639.7|8
1727863480000|2024-10-02 10:04:40|6654.9|6646.9|6654.9|6646.9|6654.9|6646.9|6654.9|6646.9|0
1727863500000|2024-10-02 10:05:00|6655.6|6647.6|6655.9|6649.9|6658.4|6652.4|6654.9|6643.4|16
1727863510000|2024-10-02 10:05:10|6656.9|6650.9|6664.9|6658.9|6665.6|6659.6|6656.9|6647.6|14
1727863520000|2024-10-02 10:05:20|6665.1|6659.1|6666.6|6658.6|6668.1|6659.1|6658.7|6650.7|12
1727863530000|2024-10-02 10:05:30|6666.9|6658.9|6667.9|6661.9|6670.1|6662.9|6666.4|6657.1|11
1727863540000|2024-10-02 10:05:40|6668.4|6660.4|6668.6|6662.6|6669.1|6663.1|6667.6|6660.4|3
1727863550000|2024-10-02 10:05:50|6668.9|6662.9|6666.6|6660.6|6670.9|6662.9|6666.6|6660.6|21
1727863560000|2024-10-02 10:06:00|6666.1|6660.1|6677.9|6669.9|6679.1|6673.1|6666.1|6659.1|14
1727863570000|2024-10-02 10:06:10|6677.4|6669.4|6673.9|6667.9|6677.4|6669.4|6673.9|6667.4|2
1727863580000|2024-10-02 10:06:20|6677.1|6669.1|6674.4|6666.4|6678.4|6669.1|6673.9|6664.6|2
1727863590000|2024-10-02 10:06:30|6675.4|6667.4|6674.7|6668.7|6677.4|6668.7|6673.9|6665.4|3
1727863600000|2024-10-02 10:06:40|6674.2|6666.7|6687.6|6675.6|6690.1|6678.1|6673.9|6666.7|13
1727863610000|2024-10-02 10:06:50|6686.1|6674.1|6679.6|6671.6|6686.1|6675.3|6679.6|6669.6|2
1727863620000|2024-10-02 10:07:00|6680.6|6668.6|6682.4|6674.4|6682.4|6674.4|6678.4|6666.6|6
1727863630000|2024-10-02 10:07:10|6681.9|6673.9|6681.9|6669.9|6688.6|6680.6|6681.9|6669.9|5
1727863640000|2024-10-02 10:07:20|6681.1|6669.1|6677.6|6665.6|6681.1|6669.1|6677.2|6665.2|3
1727863650000|2024-10-02 10:07:30|6676.1|6668.1|6680.8|6672.8|6683.6|6672.8|6676.1|6666.4|7
1727863660000|2024-10-02 10:07:40|6680.4|6672.4|6680.4|6668.4|6681.1|6672.4|6680.1|6668.4|1
1727863670000|2024-10-02 10:07:50|6679.6|6667.6|6674.9|6666.9|6679.6|6668.1|6674.9|6665.9|0
1727863680000|2024-10-02 10:08:00|6674.1|6666.1|6678.4|6670.4|6678.6|6670.6|6674.1|6665.4|5
1727863690000|2024-10-02 10:08:10|6678.6|6666.6|6679.1|6671.1|6680.8|6671.1|6678.6|6666.6|0
1727863700000|2024-10-02 10:08:20|6679.4|6667.4|6669.6|6663.6|6679.4|6667.4|6669.6|6663.6|5
1727863710000|2024-10-02 10:08:30|6674.4|6662.4|6671.6|6663.6|6674.4|6664.1|6669.6|6662.4|2
1727863720000|2024-10-02 10:08:40|6671.1|6663.1|6670.6|6662.6|6671.1|6663.9|6669.6|6662.6|1
1727863730000|2024-10-02 10:08:50|6666.3|6654.3|6667.6|6655.6|6667.6|6655.6|6666.3|6654.3|7
1727863740000|2024-10-02 10:09:00|6668.4|6656.4|6673.8|6661.8|6674.6|6662.6|6668.4|6656.4|2
1727863750000|2024-10-02 10:09:10|6672.6|6664.6|6678.6|6666.6|6678.6|6666.6|6672.6|6664.6|2
1727863770000|2024-10-02 10:09:30|6678.8|6666.8|6682|6674|6685|6674|6678.8|6666.8|2
1727863780000|2024-10-02 10:09:40|6683.3|6675.3|6685.2|6679.2|6686|6679.2|6680.8|6671.8|8
1727863790000|2024-10-02 10:09:50|6691|6679|6689.5|6681.5|6693.2|6682.5|6689|6679|3
1727863800000|2024-10-02 10:10:00|6688.5|6680.5|6686.2|6678.2|6690.2|6680.5|6686.2|6678.2|1
1727863810000|2024-10-02 10:10:10|6686|6678|6692.5|6684.5|6695.2|6684.5|6686|6678|6
1727863820000|2024-10-02 10:10:20|6692|6684|6693.2|6681.2|6693.2|6686.5|6691.5|6681|3
1727863830000|2024-10-02 10:10:30|6691.7|6683.7|6684.8|6672.8|6691.7|6683.7|6683.7|6672.8|5
1727863840000|2024-10-02 10:10:40|6686.3|6674.3|6685.5|6673.5|6686.3|6674.3|6685.5|6673.5|1
1727863850000|2024-10-02 10:10:50|6683.7|6675.7|6683.5|6675.5|6683.7|6675.7|6683.5|6675.5|0
1727863860000|2024-10-02 10:11:00|6687|6675|6687|6675|6687|6675|6687|6675|0
1727863870000|2024-10-02 10:11:10|6687.7|6675.7|6686|6674|6688.3|6677.3|6684.3|6674|0
1727863880000|2024-10-02 10:11:20|6690.7|6678.7|6691.5|6679.5|6691.5|6680.8|6688.8|6678.7|2
1727863890000|2024-10-02 10:11:30|6691|6679|6693.7|6685.7|6693.7|6685.7|6688.5|6679|1
1727863900000|2024-10-02 10:11:40|6693.5|6685.5|6695|6687|6698.2|6687.5|6693.5|6685.2|1
1727863910000|2024-10-02 10:11:50|6694.5|6688.5|6694.2|6688.2|6696|6688.5|6694.2|6687.7|0
1727863920000|2024-10-02 10:12:00|6693.7|6685.7|6697|6689|6697.2|6689|6693.5|6685.2|5
1727863930000|2024-10-02 10:12:10|6696.5|6688.5|6695.5|6689.5|6696.5|6690.5|6695.5|6688.2|3
1727863940000|2024-10-02 10:12:20|6694.7|6688.7|6699.7|6687.7|6700.4|6692.4|6694.5|6687.7|4
1727863950000|2024-10-02 10:12:30|6699.2|6687.2|6699.5|6687.5|6700.2|6688.2|6699.2|6687.2|1
1727863960000|2024-10-02 10:12:40|6699.7|6687.7|6723.1|6715.1|6728.3|6717.1|6699.7|6687.7|81
1727863970000|2024-10-02 10:12:50|6723.3|6715.3|6714.6|6706.6|6723.3|6715.3|6714.3|6704.8|8
1727863980000|2024-10-02 10:13:00|6714.3|6706.3|6730|6718|6731.3|6719.3|6714.3|6706.3|7
1727863990000|2024-10-02 10:13:10|6730.3|6718.3|6728|6716|6730.3|6718.3|6728|6716|3
1727864000000|2024-10-02 10:13:20|6725.8|6713.8|6720|6712|6726.8|6714.8|6719.8|6710.8|3
1727864010000|2024-10-02 10:13:30|6727.3|6715.3|6736.5|6724.5|6736.5|6724.5|6727.3|6715.3|4
1727864020000|2024-10-02 10:13:40|6736.7|6724.7|6733.2|6721.2|6736.7|6724.7|6733|6721|1
1727864030000|2024-10-02 10:13:50|6732.2|6720.2|6729.2|6721.2|6732.2|6721.2|6729.2|6720.2|3
1727864040000|2024-10-02 10:14:00|6729|6721|6728|6716|6736.4|6724.4|6728|6716|4
1727864050000|2024-10-02 10:14:10|6727.5|6715.5|6731.5|6719.5|6731.7|6719.7|6727.5|6715.5|2
1727864060000|2024-10-02 10:14:20|6732.2|6720.2|6731.2|6719.2|6732.5|6720.5|6730.5|6718.5|1
1727864070000|2024-10-02 10:14:30|6730|6722|6730|6718|6730|6722|6730|6718|2
1727864080000|2024-10-02 10:14:40|6731.2|6719.2|6729.2|6717.2|6731.2|6719.2|6729.2|6717.2|3
1727864090000|2024-10-02 10:14:50|6727.9|6715.9|6728.2|6720.2|6730.9|6720.7|6724.8|6712.8|5
1727864100000|2024-10-02 10:15:00|6727.9|6719.9|6735.7|6723.7|6735.9|6723.9|6726.2|6714.9|5
1727864110000|2024-10-02 10:15:10|6735.9|6723.9|6733.2|6721.2|6735.9|6725.2|6732.4|6721.2|2
1727864120000|2024-10-02 10:15:20|6731.2|6719.2|6731.2|6719.2|6731.2|6719.2|6731.2|6719.2|0
1727864130000|2024-10-02 10:15:30|6730.7|6718.7|6728.7|6720.7|6731.9|6722.7|6728.7|6718.7|1
1727864140000|2024-10-02 10:15:40|6732.4|6720.4|6730.9|6722.9|6732.7|6722.9|6726.9|6719.4|3
1727864150000|2024-10-02 10:15:50|6730.2|6724.2|6735.1|6723.1|6735.4|6724.2|6730.2|6723.1|3
1727864160000|2024-10-02 10:16:00|6735.4|6723.4|6738.1|6726.1|6738.1|6726.1|6735.4|6723.4|2
1727864170000|2024-10-02 10:16:10|6737.4|6725.4|6736.6|6724.6|6737.4|6725.4|6736.6|6724.6|0
1727864180000|2024-10-02 10:16:20|6737.9|6725.9|6727.4|6721.4|6737.9|6725.9|6727.4|6719.4|5
1727864190000|2024-10-02 10:16:30|6726.9|6720.9|6734.1|6722.1|6735.4|6723.4|6726.9|6720.9|2
1727864200000|2024-10-02 10:16:40|6734.4|6722.4|6731.9|6719.9|6734.4|6722.6|6728.6|6717.7|6
1727864210000|2024-10-02 10:16:50|6732.1|6720.1|6733.6|6727.6|6737.9|6727.6|6730.6|6720.1|2
1727864220000|2024-10-02 10:17:00|6734.1|6728.1|6737.1|6729.1|6739.1|6729.1|6734.1|6726.1|2
1727864230000|2024-10-02 10:17:10|6739.6|6727.6|6737.4|6729.4|6739.9|6729.6|6737.4|6727.6|0
1727864240000|2024-10-02 10:17:20|6739.8|6727.8|6738.1|6730.1|6739.8|6730.1|6738.1|6727.8|1
1727864250000|2024-10-02 10:17:30|6737.6|6729.6|6738.1|6730.1|6738.1|6730.1|6737.6|6729.6|0
1727864260000|2024-10-02 10:17:40|6737.8|6729.8|6740.1|6732.1|6742.8|6732.3|6737.6|6728.8|6
1727864270000|2024-10-02 10:17:50|6741.8|6729.8|6735.4|6729.4|6741.8|6732.1|6735.4|6728.6|2
1727864280000|2024-10-02 10:18:00|6735.6|6729.6|6752.1|6740.1|6752.1|6742.6|6735.6|6728.6|5
1727864290000|2024-10-02 10:18:10|6750.1|6742.1|6751.6|6739.6|6751.6|6742.6|6750.1|6739.1|2
1727864300000|2024-10-02 10:18:20|6752.1|6740.1|6751.1|6743.1|6754.1|6744.6|6750.6|6739.6|1
1727864310000|2024-10-02 10:18:30|6751.4|6743.4|6749.9|6737.9|6752.1|6743.4|6749.9|6737.9|2
1727864320000|2024-10-02 10:18:40|6750.2|6738.2|6755|6743|6755|6743.7|6750.2|6738.2|5
1727864330000|2024-10-02 10:18:50|6754.7|6742.7|6755.2|6743.2|6755.2|6743.2|6754|6742|1
1727864340000|2024-10-02 10:19:00|6754.5|6742.5|6743|6735|6754.5|6742.5|6743|6735|0
1727864350000|2024-10-02 10:19:10|6743.3|6731.3|6743.3|6731.3|6744.8|6732.8|6743.3|6731.3|1
1727864360000|2024-10-02 10:19:20|6743|6731|6735.5|6723.5|6743|6731|6735.5|6723.5|2
1727864370000|2024-10-02 10:19:30|6735.8|6723.8|6739.5|6727.5|6740|6729.3|6731.8|6723.8|3
1727864380000|2024-10-02 10:19:40|6739.8|6727.8|6739.8|6727.8|6739.8|6727.8|6739.3|6727.3|0
1727864390000|2024-10-02 10:19:50|6741.3|6729.3|6746|6734|6746|6734.3|6739.5|6727.5|1
1727864400000|2024-10-02 10:20:00|6745.8|6733.8|6740.5|6732.5|6745.8|6733.8|6739.3|6728.5|2
1727864410000|2024-10-02 10:20:10|6739.7|6731.7|6740.7|6728.7|6743.2|6732.7|6739.7|6728.7|0
1727864420000|2024-10-02 10:20:20|6740.5|6728.5|6740|6728|6741|6733.2|6739|6728|4
1727864430000|2024-10-02 10:20:30|6740.2|6728.2|6736|6724|6740.2|6730|6735.2|6723.2|2
1727864440000|2024-10-02 10:20:40|6736.3|6724.3|6735.8|6723.8|6736.3|6724.3|6734.8|6722.8|1
1727864450000|2024-10-02 10:20:50|6736.8|6724.8|6736.3|6724.3|6737.3|6725.3|6736.3|6724.3|1
1727864460000|2024-10-02 10:21:00|6736|6724|6726.5|6718.5|6736|6726.2|6726.5|6716.3|1
1727864470000|2024-10-02 10:21:10|6726.8|6718.8|6725|6713|6731.7|6719.7|6722.8|6710.8|3
1727864480000|2024-10-02 10:21:20|6725.3|6713.3|6729|6717|6730|6718|6721.8|6709.8|2
1727864490000|2024-10-02 10:21:30|6727.8|6715.8|6726.5|6714.5|6727.8|6719.1|6724.5|6712.5|4
1727864500000|2024-10-02 10:21:40|6727|6715|6722.1|6710.1|6727|6715|6721.8|6710.1|1
1727864510000|2024-10-02 10:21:50|6722.3|6710.3|6720|6708|6725.3|6715.8|6720|6708|4
1727864520000|2024-10-02 10:22:00|6720.3|6708.3|6720.3|6708.3|6720.3|6708.3|6720.3|6708.3|0
1727864530000|2024-10-02 10:22:10|6719.8|6707.8|6722.1|6710.1|6725.1|6713.1|6719.8|6707.8|1
1727864540000|2024-10-02 10:22:20|6722.8|6710.8|6724.6|6712.6|6724.6|6712.6|6722.8|6710.8|0
1727864550000|2024-10-02 10:22:30|6724.3|6712.3|6722.3|6710.3|6724.3|6712.3|6722|6710|0
1727864560000|2024-10-02 10:22:40|6719.8|6711.8|6722.8|6710.8|6722.8|6711.8|6719.8|6710.5|0
1727864570000|2024-10-02 10:22:50|6729.8|6717.8|6728.5|6716.5|6729.8|6718.3|6726.3|6716.5|1
1727864580000|2024-10-02 10:23:00|6728.8|6716.8|6725|6717|6729.3|6719|6725|6713|1
1727864590000|2024-10-02 10:23:10|6725.3|6717.3|6734.7|6722.7|6734.7|6722.7|6725.3|6717.3|3
1727864600000|2024-10-02 10:23:20|6730|6722|6729.7|6721.7|6730|6722|6729.7|6721.7|0
1727864610000|2024-10-02 10:23:30|6730.7|6722.7|6730.5|6718.5|6730.7|6722.7|6730.2|6718.2|0
1727864620000|2024-10-02 10:23:40|6730.7|6718.7|6730.2|6718.2|6730.7|6718.7|6730.2|6718.2|0
1727864630000|2024-10-02 10:23:50|6730.7|6718.7|6731.2|6719.2|6731.2|6719.2|6730.7|6718.7|0
1727864640000|2024-10-02 10:24:00|6731|6719|6728.7|6716.7|6731|6719|6728.7|6716.7|0
1727864650000|2024-10-02 10:24:10|6730|6718|6729.7|6717.7|6730|6718|6729.7|6717.7|1
1727864660000|2024-10-02 10:24:20|6730|6718|6730|6722|6730.2|6722|6728.9|6718|0
1727864670000|2024-10-02 10:24:30|6729.5|6721.5|6729.7|6717.7|6729.7|6721.5|6728.7|6717.7|0
1727864680000|2024-10-02 10:24:40|6729.2|6717.2|6729.7|6717.7|6729.7|6717.7|6729.2|6717.2|0
1727864690000|2024-10-02 10:24:50|6730.2|6718.2|6730|6718|6730.7|6718.7|6730|6718|1
1727864700000|2024-10-02 10:25:00|6731|6719|6728|6716|6731|6719|6725|6713|0
1727864710000|2024-10-02 10:25:10|6727.5|6715.5|6727.5|6715.5|6727.5|6715.5|6727.5|6715.5|6
1727864720000|2024-10-02 10:25:20|6729.7|6717.7|6728.2|6716.2|6729.7|6717.7|6728.2|6716.2|1
1727864730000|2024-10-02 10:25:30|6729|6717|6730.2|6718.2|6730.5|6720.7|6728.7|6717|0
1727864740000|2024-10-02 10:25:40|6728.4|6720.4|6728.4|6720.4|6728.4|6720.4|6728.4|6720.4|0
1727864750000|2024-10-02 10:25:50|6727.9|6719.9|6730.7|6718.7|6732.7|6725.7|6727.9|6718.7|2
1727864760000|2024-10-02 10:26:00|6732.4|6720.4|6735.4|6723.4|6735.4|6723.4|6732.2|6720.2|1
1727864770000|2024-10-02 10:26:10|6734.6|6722.6|6735.6|6723.6|6735.9|6723.9|6734.6|6722.6|0
1727864780000|2024-10-02 10:26:20|6735.2|6723.2|6735.4|6723.4|6735.4|6723.4|6734.4|6722.4|0
1727864790000|2024-10-02 10:26:30|6735.1|6723.1|6734.6|6722.6|6735.9|6723.9|6734.6|6722.6|0
1727864800000|2024-10-02 10:26:40|6734.1|6722.1|6725.4|6713.4|6735.6|6723.6|6723.1|6711.1|4
1727864810000|2024-10-02 10:26:50|6727.4|6715.4|6731.4|6719.4|6731.4|6719.4|6726.1|6714.1|0
1727864820000|2024-10-02 10:27:00|6728.6|6720.6|6733.1|6721.1|6734.4|6722.4|6728.6|6720.6|1
1727864830000|2024-10-02 10:27:10|6733.4|6721.4|6731.9|6723.9|6733.9|6724.1|6731.9|6721.4|0
1727864840000|2024-10-02 10:27:20|6733.9|6721.9|6733.1|6721.1|6733.9|6724.4|6731.9|6719.9|0
1727864850000|2024-10-02 10:27:30|6732.9|6720.9|6732.9|6720.9|6732.9|6720.9|6732.9|6720.9|0
1727864860000|2024-10-02 10:27:40|6732.4|6720.4|6732.1|6720.1|6732.4|6720.4|6732.1|6720.1|0
1727864870000|2024-10-02 10:27:50|6730.4|6718.4|6725.6|6717.6|6730.4|6718.4|6725.6|6716.1|0
1727864880000|2024-10-02 10:28:00|6728.1|6716.1|6726.1|6714.1|6728.1|6717.6|6725.6|6714.1|0
1727864890000|2024-10-02 10:28:10|6725.1|6713.1|6730.6|6722.6|6731.8|6722.6|6721.4|6711.6|5
1727864900000|2024-10-02 10:28:20|6729.6|6723.6|6731.3|6723.3|6735.6|6724.8|6729.6|6723.3|3
1727864910000|2024-10-02 10:28:30|6733.3|6721.3|6732|6720|6733.3|6723.3|6727.8|6718.3|4
1727864920000|2024-10-02 10:28:40|6732.5|6720.5|6732|6724|6735|6724.5|6732|6720.5|0
1727864930000|2024-10-02 10:28:50|6732.5|6724.5|6724.8|6716.8|6732.5|6724.5|6724.8|6715.5|2
1727864940000|2024-10-02 10:29:00|6724|6716|6722.3|6710.3|6725.8|6716.6|6721.8|6709.8|19
1727864950000|2024-10-02 10:29:10|6722.8|6710.8|6724.1|6712.1|6724.6|6712.6|6722.8|6710.8|0
1727864960000|2024-10-02 10:29:20|6723.6|6711.6|6724.1|6712.1|6724.1|6712.1|6723.6|6711.6|0
1727864970000|2024-10-02 10:29:30|6724.6|6712.6|6721.4|6713.4|6724.6|6714.6|6720.3|6711.8|1
1727864980000|2024-10-02 10:29:40|6720.6|6714.6|6720.6|6714.6|6720.6|6714.6|6720.6|6714.6|0
1727864990000|2024-10-02 10:29:50|6721.1|6715.1|6716.6|6710.6|6721.6|6715.4|6716.6|6710.6|8
1727865000000|2024-10-02 10:30:00|6714.9|6708.9|6713.1|6707.1|6714.9|6708.9|6713.1|6705.6|2
1727865010000|2024-10-02 10:30:10|6707.4|6699.4|6708.9|6702.9|6708.9|6702.9|6707.4|6699.4|7
1727865020000|2024-10-02 10:30:20|6709.2|6703.2|6707.7|6701.7|6711.7|6703.2|6706|6698.7|6
1727865030000|2024-10-02 10:30:30|6705.2|6697.2|6705.2|6697.2|6705.2|6697.2|6705.2|6697.2|1
1727865040000|2024-10-02 10:30:40|6708.2|6696.2|6697.5|6689.5|6708.2|6699|6697.5|6689.5|12
1727865060000|2024-10-02 10:31:00|6697.3|6689.3|6696.8|6684.8|6701.3|6690.8|6696.6|6684.6|7
1727865070000|2024-10-02 10:31:10|6695.8|6683.8|6690.1|6678.1|6695.8|6684.6|6690.1|6678.1|22
1727865080000|2024-10-02 10:31:20|6690.4|6678.4|6691.4|6679.4|6691.4|6680.4|6687.9|6678.4|2
1727865090000|2024-10-02 10:31:30|6690.6|6682.6|6689.1|6681.1|6690.6|6682.9|6687.4|6679.9|4
1727865100000|2024-10-02 10:31:40|6692.9|6680.9|6689.4|6683.4|6693.4|6684.6|6689.4|6680.1|2
1727865110000|2024-10-02 10:31:50|6688.6|6682.6|6683.9|6671.9|6688.6|6682.6|6681.4|6671.9|4
1727865120000|2024-10-02 10:32:00|6684.2|6672.2|6685.7|6673.7|6688.7|6680.2|6684.2|6672.2|3
1727865130000|2024-10-02 10:32:10|6686.7|6674.7|6690.9|6678.9|6692.9|6682.4|6686.7|6674.7|2
1727865140000|2024-10-02 10:32:20|6692.6|6684.9|6690.2|6682.2|6693.4|6686.6|6689.9|6680.7|5
1727865150000|2024-10-02 10:32:30|6690.7|6682.7|6677.7|6669.7|6690.7|6682.7|6677.7|6669.7|4
1727865160000|2024-10-02 10:32:40|6676|6670|6677.7|6669.7|6677.7|6670.2|6675.7|6669|6
1727865170000|2024-10-02 10:32:50|6678.2|6670.2|6670.3|6662.3|6678.2|6670.5|6670.3|6660.5|4
1727865180000|2024-10-02 10:33:00|6678.5|6666.5|6674.3|6662.3|6678.5|6666.5|6674.3|6662.3|6
1727865190000|2024-10-02 10:33:10|6674.5|6662.5|6667|6661|6674.8|6664.8|6666.8|6659.5|3
1727865200000|2024-10-02 10:33:20|6669.6|6657.6|6668.6|6660.6|6670.1|6660.6|6666.8|6656.6|3
1727865210000|2024-10-02 10:33:30|6669.1|6661.1|6666.3|6660.3|6672.6|6661.1|6666.3|6659.8|2
1727865240000|2024-10-02 10:34:00|6665.8|6659.8|6668.5|6660.5|6671.3|6661.8|6665.8|6658.8|1
1727865250000|2024-10-02 10:34:10|6667.3|6659.3|6659.8|6647.8|6667.3|6659.3|6656.9|6647.4|13
1727865260000|2024-10-02 10:34:20|6660.3|6648.3|6660.4|6648.4|6662.1|6650.1|6660.3|6648.3|0
1727865270000|2024-10-02 10:34:30|6656.4||6656.4||6656.4||6656.4||1
1727865280000|2024-10-02 10:34:40|6656.1|6648.1|6649.4|6637.4|6656.1|6648.1|6649.4|6637.4|6
1727865290000|2024-10-02 10:34:50|6648.9|6636.9|6648.2|6636.2|6648.9|6636.9|6647|6635|2
1727865300000|2024-10-02 10:35:00|6648.5|6636.5|6654.7|6648.7|6657.7|6648.9|6648.5|6636.5|4
1727865310000|2024-10-02 10:35:10|6655.9|6647.9|6656.5|6644.5|6656.5|6648.9|6653.9|6644.5|3
1727865320000|2024-10-02 10:35:20|6655.4|6643.4|6651.7|6643.7|6655.9|6643.9|6650.2|6639.7|2
1727865330000|2024-10-02 10:35:30|6651.5|6643.5|6650.7|6642.7|6651.5|6643.5|6650.7|6642.7|0
1727865340000|2024-10-02 10:35:40|6651.2|6643.2|6662.1|6650.1|6662.6|6650.6|6650.7|6642.7|1
1727865350000|2024-10-02 10:35:50|6662.6|6650.6|6662.1|6650.1|6662.6|6650.6|6661.1|6649.1|2
1727865360000|2024-10-02 10:36:00|6661.9|6649.9|6654.9|6642.9|6662.6|6654.6|6654.9|6642.9|2
1727865370000|2024-10-02 10:36:10|6655.9|6643.9|6655.9|6643.9|6656.4|6644.4|6655.6|6643.6|1
1727865380000|2024-10-02 10:36:20|6657.6|6649.6|6662.6|6654.6|6663.8|6654.6|6657.1|6648.8|13
1727865390000|2024-10-02 10:36:30|6662.1|6654.1|6666.1|6654.1|6667.8|6655.8|6662.1|6654.1|2
1727865400000|2024-10-02 10:36:40|6664.5|6652.5|6665.8|6653.8|6665.8|6653.8|6664.5|6652.5|1
1727865410000|2024-10-02 10:36:50|6665.5|6653.5|6658|6650|6666.5|6654.5|6658|6647.8|2
1727865420000|2024-10-02 10:37:00|6659.8|6647.8|6651|6643|6660.3|6648.3|6650.8|6642.8|3
1727865430000|2024-10-02 10:37:10|6651.6|6643.6|6651.3|6639.3|6651.6|6643.6|6648.8|6639.3|2
1727865440000|2024-10-02 10:37:20|6648.8|6640.8|6656.3|6644.3|6657.1|6645.1|6648.8|6639.1|3
1727865450000|2024-10-02 10:37:30|6656.8|6644.8|6656.3|6644.3|6656.8|6644.8|6656.3|6644.3|0
1727865460000|2024-10-02 10:37:40|6655.8|6643.8|6660.5|6648.5|6661.7|6649.7|6655.8|6643.8|3
1727865470000|2024-10-02 10:37:50|6656|6650|6656|6650|6656|6650|6656|6650|0
1727865480000|2024-10-02 10:38:00|6654.8|6648.8|6661|6649|6661|6649|6654.2|6648.2|1
1727865490000|2024-10-02 10:38:10|6659.2|6647.2|6657.4|6645.4|6661.7|6649.7|6657.4|6645.4|3
1727865500000|2024-10-02 10:38:20|6656.9|6644.9|6656.7|6644.7|6656.9|6644.9|6656.7|6644.7|0
1727865510000|2024-10-02 10:38:30|6653.9|6645.9|6655.2|6647.2|6656.2|6647.2|6653.9|6644.2|0
1727865520000|2024-10-02 10:38:40|6657.2|6645.2|6655.7|6647.7|6657.2|6647.7|6655.4|6645.2|0
1727865530000|2024-10-02 10:38:50|6657.4|6645.4|6655.4|6647.4|6657.4|6647.4|6655.4|6645.4|0
1727865540000|2024-10-02 10:39:00|6655.7|6647.7|6656.4|6648.4|6659.4|6649.2|6655.7|6646.6|1
1727865550000|2024-10-02 10:39:10|6659.2|6647.2|6661.2|6649.2|6661.2|6649.2|6659.2|6647.2|1
1727865560000|2024-10-02 10:39:20|6660.9|6648.9|6663.4|6651.4|6663.4|6651.4|6660.4|6648.4|1
1727865570000|2024-10-02 10:39:30|6662.9|6650.9|6663.9|6651.9|6663.9|6651.9|6662.4|6650.4|0
1727865580000|2024-10-02 10:39:40|6664.6|6652.6|6670.6|6658.6|6670.6|6658.6|6664.6|6652.6|0
1727865590000|2024-10-02 10:39:50|6670.1|6658.1|6668.6|6656.6|6670.1|6660.8|6665.6|6653.6|4
1727865600000|2024-10-02 10:40:00|6666.9|6654.9|6666.9|6654.9|6666.9|6654.9|6666.9|6654.9|0
1727865610000|2024-10-02 10:40:10|6664.6|6652.6|6653.8|6641.8|6664.6|6652.6|6653.8|6641.8|1
1727865620000|2024-10-02 10:40:20|6653.9|6641.9|6650.1|6638.1|6653.9|6641.9|6650.1|6638.1|0
1727865630000|2024-10-02 10:40:30|6650.4|6638.4|6650.9|6638.9|6650.9|6638.9|6650.4|6638.4|0
1727865640000|2024-10-02 10:40:40|6650.4|6638.4|6659.8|6647.8|6660.5|6648.5|6646.8|6638.1|2
1727865650000|2024-10-02 10:40:50|6656.8|6648.8|6656.8|6648.8|6656.8|6648.8|6656.8|6648.8|0
1727865660000|2024-10-02 10:41:00|6656.5|6648.5|6656.5|6648.5|6656.5|6648.5|6656.5|6648.5|0
1727865670000|2024-10-02 10:41:10|6657|6649|6656.5|6650.5|6657.3|6650.8|6656.5|6649|0
1727865680000|2024-10-02 10:41:20|6661.5|6649.5|6661.3|6653.3|6664|6653.3|6661.3|6649.5|2
1727865690000|2024-10-02 10:41:30|6658|6650|6652.6|6640.6|6658|6650|6650.3|6638.3|4
1727865700000|2024-10-02 10:41:40|6651.6|6639.6|6656|6644|6657|6646.3|6650.5|6639.6|1
1727865720000|2024-10-02 10:42:00|6655.8|6643.8|6656.7|6644.7|6657|6645.5|6652.8|6643|0
1727865730000|2024-10-02 10:42:10|6657|6645|6654.5|6646.5|6657|6648|6654.5|6644.7|0
1727865740000|2024-10-02 10:42:20|6656.7|6644.7|6654.5|6646.5|6656.7|6646.5|6654.5|6644.7|0
1727865750000|2024-10-02 10:42:30|6653.7|6645.7|6653.7|6645.7|6653.7|6645.7|6653.7|6645.7|0
1727865760000|2024-10-02 10:42:40|6648.7|6642.7|6653.7|6645.7|6657|6647.2|6648.7|6642.7|3
1727865770000|2024-10-02 10:42:50|6656.5|6644.5|6661.7|6649.7|6662.2|6650.2|6655.2|6644.5|1
1727865780000|2024-10-02 10:43:00|6659.9|6651.9|6662.4|6650.4|6662.4|6651.9|6659.9|6649.7|0
1727865790000|2024-10-02 10:43:10|6662.7|6650.7|6662.1|6650.1|6662.7|6651.9|6659.9|6649.1|0
1727865800000|2024-10-02 10:43:20|6662.9|6650.9|6661.9|6649.9|6662.9|6650.9|6660.6|6648.6|4
1727865810000|2024-10-02 10:43:30|6661.4|6649.4|6661.9|6653.9|6661.9|6653.9|6660.4|6649.4|0
1727865820000|2024-10-02 10:43:40|6662.2|6654.2|6668.1|6656.1|6668.1|6656.1|6662.2|6654.2|2
1727865830000|2024-10-02 10:43:50|6667.9|6655.9|6666.9|6654.9|6667.9|6655.9|6666.2|6654.2|0
1727865840000|2024-10-02 10:44:00|6666.6|6654.6|6660.4|6648.4|6666.6|6654.6|6660.4|6648.4|3
1727865850000|2024-10-02 10:44:10|6661.2|6649.2|6661.7|6649.7|6661.7|6649.7|6660.9|6648.9|1
1727865860000|2024-10-02 10:44:20|6659.4|6647.4|6658.2|6646.2|6659.7|6647.7|6656.7|6644.7|0
1727865870000|2024-10-02 10:44:30|6658.9|6646.9|6659.4|6647.4|6660.2|6648.2|6658.9|6646.9|1
1727865880000|2024-10-02 10:44:40|6659.2|6647.2|6653.7|6645.7|6659.2|6647.2|6653.7|6645.2|0
1727865890000|2024-10-02 10:44:50|6654.4|6646.4|6653.4|6645.4|6656.2|6646.4|6653.4|6644.2|0
1727865910000|2024-10-02 10:45:10|6652.9|6646.9|6651.2|6643.2|6653.7|6646.9|6651.2|6643.2|1
1727865920000|2024-10-02 10:45:20|6653.2|6641.2|6649|6637|6653.7|6641.7|6645.2|6637|3
1727865930000|2024-10-02 10:45:30|6648.2|6636.2|6646.2|6638.2|6648.2|6638.2|6645.2|6636.2|0
1727865940000|2024-10-02 10:45:40|6646.7|6638.7|6630.7|6622.7|6646.7|6638.7|6630.2|6618.2|14
1727865950000|2024-10-02 10:45:50|6630.5|6622.5|6632.2|6620.2|6632.2|6624.2|6628.5|6620.2|5
1727865960000|2024-10-02 10:46:00|6632|6620|6635.7|6623.7|6636.2|6624.2|6632|6620|0
1727865970000|2024-10-02 10:46:10|6636|6624|6623.7|6611.7|6637.7|6625.7|6616.8|6608.8|27
1727865980000|2024-10-02 10:46:20|6623.5|6611.5|6623.7|6615.7|6626|6616|6623.5|6611.5|1
1727865990000|2024-10-02 10:46:30|6623.5|6615.5|6620.7|6608.7|6623.5|6615.7|6618.7|6608.2|4
1727866000000|2024-10-02 10:46:40|6618|6610|6614.8|6602.8|6618.7|6612.2|6614.3|6602.3|12
1727866010000|2024-10-02 10:46:50|6616.6|6604.6|6615.8|6603.8|6616.6|6604.6|6615.8|6603.8|2
1727866020000|2024-10-02 10:47:00|6616.1|6604.1|6612.3|6600.3|6616.1|6606.6|6612.3|6600.3|4
1727866030000|2024-10-02 10:47:10|6611.6|6599.6|6607.7|6595.7|6611.8|6599.8|6605.6|6594.9|4
1727866040000|2024-10-02 10:47:20|6607.4|6595.4|6606.9|6600.9|6607.7|6600.9|6605.4|6593.7|3
1727866050000|2024-10-02 10:47:30|6606.6|6600.6|6602.7|6590.7|6608.2|6601.4|6600.4|6588.4|13
1727866060000|2024-10-02 10:47:40|6604.7|6596.7|6605.9|6593.9|6606.1|6596.7|6603.9|6593.9|2
1727866070000|2024-10-02 10:47:50|6606.1|6594.1|6598.9|6586.9|6606.4|6597.1|6594.4|6584.1|6
1727866080000|2024-10-02 10:48:00|6599.2|6587.2|6593.2|6587.2|6599.9|6587.9|6593.2|6586.2|6
1727866090000|2024-10-02 10:48:10|6594.7|6586.7|6602.9|6590.9|6602.9|6590.9|6592.2|6580.2|4
1727866100000|2024-10-02 10:48:20|6604.4|6592.4|6577.5|6565.5|6604.8|6592.8|6574.3|6562.3|12
1727866110000|2024-10-02 10:48:30|6573.8|6565.8|6575.8|6563.8|6576.8|6566.1|6572.1|6563.3|5
1727866120000|2024-10-02 10:48:40|6577.7|6565.7|6563.7|6551.7|6580|6568|6560.2|6548.2|12
1727866130000|2024-10-02 10:48:50|6565|6553|6573.5|6561.5|6573.5|6563.9|6565|6553|7
1727866140000|2024-10-02 10:49:00|6573|6561|6564.5|6552.5|6573|6561|6561.5|6549.5|4
1727866150000|2024-10-02 10:49:10|6564.2|6552.2|6558.3|6546.3|6564.2|6552.2|6558.3|6546.3|4
1727866160000|2024-10-02 10:49:20|6558|6546|6558.3|6546.3|6558.3|6546.3|6558|6546|0
1727866170000|2024-10-02 10:49:30|6558.5|6546.5|6552.8|6544.8|6558.5|6546.5|6551|6542.8|1
1727866180000|2024-10-02 10:49:40|6554.2|6542.2|6554.2|6542.2|6556.8|6548.2|6554.2|6542.2|12
1727866190000|2024-10-02 10:49:50|6553.3|6541.3|6548.8|6536.8|6553.3|6541.3|6547.5|6535.5|5
1727866200000|2024-10-02 10:50:00|6551.8|6539.8|6554.2|6542.2|6559.5|6548.2|6551.8|6539.8|6
1727866210000|2024-10-02 10:50:10|6555.2|6543.2|6551.9|6539.9|6561.4|6549.4|6551.9|6539.9|11
1727866220000|2024-10-02 10:50:20|6552.9|6540.9|6558.1|6546.1|6561.1|6549.1|6552.9|6540.9|4
1727866230000|2024-10-02 10:50:30|6558.6|6546.6|6551.1|6539.1|6558.6|6546.6|6551.1|6539.1|3
1727866240000|2024-10-02 10:50:40|6550.3|6538.3|6547.9|6535.9|6550.6|6538.6|6541.2|6529.2|3
1727866250000|2024-10-02 10:50:50|6549.6|6537.6|6552.1|6540.1|6552.1|6540.1|6549.4|6537.4|3
1727866260000|2024-10-02 10:51:00|6551.9|6539.9|6555.1|6543.1|6555.1|6543.1|6551.9|6539.9|3
1727866270000|2024-10-02 10:51:10|6549.6|6537.6|6551.1|6539.1|6552.1|6540.1|6549.6|6537.6|1
1727866280000|2024-10-02 10:51:20|6551.9|6539.9|6554.4|6542.4|6554.4|6542.4|6551.9|6539.9|0
1727866290000|2024-10-02 10:51:30|6554.7|6542.7|6560.4|6548.4|6560.4|6548.4|6554.7|6542.7|2
1727866300000|2024-10-02 10:51:40|6558.9|6546.9|6555.9|6543.9|6558.9|6546.9|6555.9|6543.9|0
1727866310000|2024-10-02 10:51:50|6554.1|6548.1|6553.9|6541.9|6555.4|6548.1|6552.6|6541.9|1
1727866320000|2024-10-02 10:52:00|6552.6|6540.6|6554.9|6542.9|6554.9|6542.9|6552.6|6540.6|0
1727866330000|2024-10-02 10:52:10|6553.6|6545.6|6555.7|6543.7|6555.9|6547.6|6552.9|6542.9|4
1727866340000|2024-10-02 10:52:20|6555.2|6543.2|6544.5|6532.5|6555.2|6543.2|6534.9|6522.9|26
1727866350000|2024-10-02 10:52:30|6544.8|6532.8|6548.2|6536.2|6548.2|6536.2|6544.8|6532.8|2
1727866360000|2024-10-02 10:52:40|6549.5|6537.5|6549.2|6537.2|6549.5|6537.5|6544|6532|5
1727866370000|2024-10-02 10:52:50|6551|6539|6552|6540|6552|6540|6550.5|6538.5|2
1727866380000|2024-10-02 10:53:00|6551|6539|6545.2|6533.2|6551.2|6539.2|6545.2|6533.2|2
1727866390000|2024-10-02 10:53:10|6545.9|6533.9|6542.5|6530.5|6545.9|6533.9|6540.2|6528.2|4
1727866400000|2024-10-02 10:53:20|6540.5|6528.5|6547.2|6535.2|6547.2|6535.2|6540.5|6528.5|2
1727866410000|2024-10-02 10:53:30|6546.2|6534.2|6545.9|6533.9|6546.7|6534.7|6545.9|6533.9|2
1727866420000|2024-10-02 10:53:40|6547.4|6535.4|6545.8|6533.8|6551.1|6539.1|6545.8|6533.8|10
1727866430000|2024-10-02 10:53:50|6545.5|6533.5|6548.2|6536.2|6548.7|6536.7|6545.5|6533.5|3
1727866440000|2024-10-02 10:54:00|6547.7|6535.7|6549.5|6537.5|6549.5|6540|6545.8|6533.8|9
1727866450000|2024-10-02 10:54:10|6549.7|6537.7|6545.4|6539.4|6549.7|6539.7|6545.4|6534|4
1727866460000|2024-10-02 10:54:20|6546.2|6540.2|6550.2|6538.2|6551.7|6545.7|6546.2|6536.5|2
1727866470000|2024-10-02 10:54:30|6550.4|6538.4|6557.2|6545.2|6557.9|6545.9|6550.4|6538.4|2
1727866480000|2024-10-02 10:54:40|6558.7|6546.7|6554.4|6546.4|6558.7|6546.7|6553.9|6544.2|2
1727866490000|2024-10-02 10:54:50|6552.2|6540.2|6547.7|6535.7|6552.9|6540.9|6546.7|6534.7|7
1727866500000|2024-10-02 10:55:00|6547.5|6535.5|6546.5|6538.5|6548.5|6539|6543.2|6534|2
1727866510000|2024-10-02 10:55:10|6545.5|6537.5|6555.7|6543.7|6555.7|6544.7|6545.5|6535.7|3
1727866520000|2024-10-02 10:55:20|6555|6543|6552.5|6540.5|6555|6544.8|6550.5|6540.5|1
1727866530000|2024-10-02 10:55:30|6552.7|6540.7|6558.9|6546.9|6559.7|6552.9|6552.7|6540.7|11
1727866540000|2024-10-02 10:55:40|6553.9|6541.9|6547.7|6535.7|6553.9|6541.9|6547.2|6535.7|3
1727866550000|2024-10-02 10:55:50|6544.7|6536.7|6544.9|6536.9|6545|6537|6544.5|6536.5|2
1727866560000|2024-10-02 10:56:00|6543.9|6537.9|6541.2|6535.2|6543.9|6537.9|6541.2|6535.2|4
1727866570000|2024-10-02 10:56:10|6543.2|6537.2|6554.1|6548.1|6554.1|6548.1|6536.5|6526.5|23
1727866580000|2024-10-02 10:56:20|6552.6|6544.6|6545.9|6537.9|6553.3|6545.3|6545.9|6537.9|2
1727866590000|2024-10-02 10:56:30|6545.4|6537.4|6552.6|6540.6|6553.4|6541.4|6545.2|6537.4|3
1727866600000|2024-10-02 10:56:40|6551.9|6539.9|6551.6|6539.6|6552.4|6540.4|6551.6|6539.6|0
1727866610000|2024-10-02 10:56:50|6553.8|6541.8|6554.3|6542.3|6554.3|6544.8|6551.3|6541.6|4
1727866620000|2024-10-02 10:57:00|6552.8|6544.8|6553.9|6547.9|6554.9|6548.1|6552.3|6542.9|0
1727866630000|2024-10-02 10:57:10|6553.6|6545.6|6553.8|6545.8|6555.6|6548.6|6553.6|6543.6|5
1727866640000|2024-10-02 10:57:20|6554.4|6546.4|6555.6|6543.6|6558.1|6548.9|6554.4|6543.6|4
1727866650000|2024-10-02 10:57:30|6555.1|6543.1|6551.1|6543.1|6555.1|6543.1|6549.4|6540.4|2
1727866660000|2024-10-02 10:57:40|6551.4|6543.4|6548.1|6540.1|6551.4|6544.4|6547.4|6537.1|1
1727866670000|2024-10-02 10:57:50|6549.1|6541.1|6549.9|6543.9|6549.9|6543.9|6549.1|6541.1|2
1727866680000|2024-10-02 10:58:00|6550.1|6544.1|6561.8|6549.8|6562.8|6550.8|6549.1|6539.4|5
1727866690000|2024-10-02 10:58:10|6562.6|6550.6|6561.8|6549.8|6562.6|6550.6|6559.1|6547.1|0
1727866700000|2024-10-02 10:58:20|6562.6|6550.6|6560.8|6548.8|6562.6|6550.6|6560.8|6548.8|0
1727866710000|2024-10-02 10:58:30|6560.1|6548.1|6564|6552|6564|6552|6560.1|6548.1|2
1727866720000|2024-10-02 10:58:40|6564.3|6552.3|6560.3|6548.3|6564.3|6552.3|6560.3|6548.3|2
1727866730000|2024-10-02 10:58:50|6561.5|6549.5|6561|6549|6561.8|6549.8|6561|6549|0
1727866740000|2024-10-02 10:59:00|6561.8|6549.8|6561.5|6549.5|6561.8|6549.8|6561|6549|0
1727866750000|2024-10-02 10:59:10|6561.3|6549.3|6561.3|6549.3|6561.3|6549.3|6561.3|6549.3|0
1727866760000|2024-10-02 10:59:20|6561.8|6549.8|6561.8|6549.8|6561.8|6549.8|6561.8|6549.8|0
1727866770000|2024-10-02 10:59:30|6560.3|6552.3|6563.3|6551.3|6563.3|6552.8|6560.3|6550.3|1
1727866780000|2024-10-02 10:59:40|6563.5|6551.5|6558.5|6546.5|6563.5|6551.8|6557.8|6545.8|2
1727866790000|2024-10-02 10:59:50|6558.3|6546.3|6558.3|6546.3|6558.3|6546.3|6558.3|6546.3|0
1727866800000|2024-10-02 11:00:00|6558.8|6546.8|6556.3|6548.3|6559|6548.3|6556.3|6546.5|0
1727866810000|2024-10-02 11:00:10|6559.3|6547.3|6558.5|6550.5|6560|6550.5|6558.5|6547|2
1727866820000|2024-10-02 11:00:20|6558.8|6550.8|6564.2|6556.2|6565.7|6556.2|6558.8|6550.8|1
1727866830000|2024-10-02 11:00:30|6564|6556|6563.7|6557.7|6564|6557.7|6563.7|6556|1
1727866840000|2024-10-02 11:00:40|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|0
1727866850000|2024-10-02 11:00:50|6566|6558|6562.2|6550.2|6566|6558|6561.2|6550|4
1727866860000|2024-10-02 11:01:00|6561.7|6549.7|6563.7|6555.7|6565|6555.7|6558.5|6549|2
1727866870000|2024-10-02 11:01:10|6563.5|6555.5|6563.5|6555.5|6564|6556|6563.5|6555.5|1
1727866880000|2024-10-02 11:01:20|||||||||5
1727866890000|2024-10-02 11:01:30|6563.2|6555.2|6556.3|6544.3|6564.2|6555.5|6556.3|6544.3|10
1727866900000|2024-10-02 11:01:40|6554.8|6546.8|6563.3|6555.3|6564.8|6555.3|6554.8|6546.8|4
1727866920000|2024-10-02 11:02:00|6563|6555|6563.5|6551.5|6563.5|6556.5|6562.3|6550.3|3
1727866930000|2024-10-02 11:02:10|6561.8|6553.8|6561.5|6555.5|6562.3|6555.5|6561.5|6553.8|0
1727866940000|2024-10-02 11:02:20|6560.8|6554.8|6560.8|6548.8|6561.8|6554.8|6553.8|6545.3|3
1727866950000|2024-10-02 11:02:30|6560.5|6548.5|6558.3|6546.3|6562.5|6552.3|6558.3|6546.3|1
1727866960000|2024-10-02 11:02:40|6558.8|6546.8|6558.8|6546.8|6559.6|6547.6|6558.5|6546.5|2
1727866980000|2024-10-02 11:03:00|6559.3|6547.3|6554.8|6542.8|6559.3|6547.3|6553.6|6542.6|5
1727866990000|2024-10-02 11:03:10|6556.1|6544.1|6557.1|6545.1|6557.1|6545.1|6556.1|6544.1|0
1727867000000|2024-10-02 11:03:20|6556.8|6548.8|6558.5|6550.5|6558.5|6550.5|6556.8|6548.8|0
1727867010000|2024-10-02 11:03:30|6559.3|6551.3|6562.3|6550.3|6562.8|6551.3|6558.8|6550.3|1
1727867020000|2024-10-02 11:03:40|6562.1|6550.1|6560.8|6548.8|6562.1|6550.1|6560.8|6548.8|0
1727867030000|2024-10-02 11:03:50|6561|6549|6560.5|6548.5|6561.8|6549.8|6560.5|6548.5|0
1727867040000|2024-10-02 11:04:00|6560.3|6548.3|6559.8|6547.8|6560.3|6548.3|6559.8|6547.8|0
1727867050000|2024-10-02 11:04:10|6559|6547|6558.5|6546.5|6559|6547|6558.5|6546.5|0
1727867060000|2024-10-02 11:04:20|6558.3|6546.3|6560.8|6552.8|6561.5|6553.5|6556.8|6546|5
1727867070000|2024-10-02 11:04:30|6559.8|6551.8|6556.8|6548.8|6559.8|6551.8|6556.8|6547.5|0
1727867090000|2024-10-02 11:04:50|6554.3|6546.3|6552.8|6544.8|6554.8|6546.3|6552.8|6542.8|1
1727867100000|2024-10-02 11:05:00|6553.3|6545.3|6553|6545|6556.3|6546.3|6552.8|6543.3|0
1727867110000|2024-10-02 11:05:10|6555.5|6543.5|6558.3|6546.3|6560.5|6549.8|6555.5|6543.5|3
1727867120000|2024-10-02 11:05:20|6558|6546|6555.8|6543.8|6558.3|6546.3|6555.5|6543.5|0
1727867130000|2024-10-02 11:05:30|6556|6544|6556.8|6544.8|6557.3|6548.3|6553.5|6542.8|1
1727867140000|2024-10-02 11:05:40|6556.5|6544.5|6553|6541|6557.5|6546.8|6553|6541|0
1727867150000|2024-10-02 11:05:50|6552.5|6540.5|6550.8|6538.8|6553.5|6542.2|6548.5|6536.5|1
1727867160000|2024-10-02 11:06:00|6551.3|6539.3|6550.8|6538.8|6553.3|6541.8|6545.5|6535.5|0
1727867170000|2024-10-02 11:06:10|6550.5|6538.5|6552.2|6540.2|6552.2|6541.2|6546.5|6535.5|0
1727867180000|2024-10-02 11:06:20|6551.8|6539.8|6553.8|6545.8|6554.8|6546|6551.8|6539.8|0
1727867190000|2024-10-02 11:06:30|6554.5|6542.5|6552.5|6540.5|6555.8|6543.8|6552.5|6540.5|0
1727867200000|2024-10-02 11:06:40|6551.3|6543.3|6551.3|6543.3|6551.3|6543.3|6551.3|6543.3|0
1727867210000|2024-10-02 11:06:50|6551|6543|6551.3|6543.3|6551.3|6543.3|6551|6543|0
1727867220000|2024-10-02 11:07:00|6551.5|6543.5|6552.3|6540.3|6552.3|6544.3|6545.3|6537.3|6
1727867230000|2024-10-02 11:07:10|6552.5|6540.5|6552.5|6540.5|6552.5|6540.5|6552.5|6540.5|0
1727867240000|2024-10-02 11:07:20|6549|6541|6550.3|6538.3|6550.3|6541|6548|6538.3|1
1727867250000|2024-10-02 11:07:30|6550.5|6538.5|6549.3|6537.3|6550.5|6538.5|6549.3|6537.3|0
1727867260000|2024-10-02 11:07:40|6548|6540|6545.3|6533.3|6550.3|6540|6543.3|6533.3|4
1727867270000|2024-10-02 11:07:50|6546.3|6534.3|6546.3|6534.3|6546.8|6534.8|6542.3|6531.8|6
1727867280000|2024-10-02 11:08:00|6543.8|6535.8|6543.8|6535.8|6543.8|6535.8|6543.8|6535.8|0
1727867290000|2024-10-02 11:08:10|6543.6|6531.6|6544.1|6532.1|6544.8|6533.3|6541.3|6531.6|2
1727867300000|2024-10-02 11:08:20|6540.8|6532.8|6540.1|6532.1|6540.8|6532.8|6540.1|6532.1|1
1727867310000|2024-10-02 11:08:30|6538.8|6532.8|6538.8|6532.8|6539.8|6532.8|6538.8|6531.8|0
1727867320000|2024-10-02 11:08:40|6540.1|6532.1|6540.8|6532.8|6541.1|6533.1|6540.1|6532.1|0
1727867330000|2024-10-02 11:08:50|6539.6|6531.6|6544.6|6532.6|6544.8|6532.8|6539.6|6530.5|0
1727867340000|2024-10-02 11:09:00|6541.1|6533.1|6541.1|6533.1|6543.6|6534.6|6540.1|6531.6|0
1727867350000|2024-10-02 11:09:10|6540.8|6532.8|6540.6|6532.6|6542.8|6532.8|6540.3|6530.8|0
1727867360000|2024-10-02 11:09:20|6542.8|6530.8|6540.3|6532.3|6542.8|6533.1|6540.3|6530.8|1
1727867370000|2024-10-02 11:09:30|6540.9|6528.9|6542.9|6530.9|6542.9|6530.9|6540.9|6528.9|2
1727867380000|2024-10-02 11:09:40|6542.1|6530.1|6542.4|6530.4|6542.4|6530.4|6541.1|6529.1|0
1727867390000|2024-10-02 11:09:50|6542.1|6530.1|6544.9|6536.9|6544.9|6536.9|6538.9|6530.1|10
1727867400000|2024-10-02 11:10:00|6546.6|6534.6|6543.4|6535.4|6546.6|6536.1|6543.1|6533.9|1
1727867410000|2024-10-02 11:10:10|6545.4|6533.4|6540.9|6534.9|6545.4|6539.4|6540.9|6533.4|16
1727867420000|2024-10-02 11:10:20|6542.7|6530.7|6542.7|6534.7|6542.7|6534.7|6540.2|6530.7|4
1727867430000|2024-10-02 11:10:30|6546.2|6534.2|6545|6539|6546.2|6539|6544.7|6534.2|1
1727867440000|2024-10-02 11:10:40|6544.7|6538.7|6540.7|6532.7|6544.7|6538.7|6536.1|6528.1|4
1727867450000|2024-10-02 11:10:50|6544.2|6532.2|6534.8|6526.8|6544.5|6532.5|6534.8|6526.8|11
1727867460000|2024-10-02 11:11:00|6535|6527|6535.1|6527.1|6540.3|6530.3|6533.1|6524|3
1727867470000|2024-10-02 11:11:10|6535.6|6523.1|6535.3|6523.3|6535.6|6523.6|6533.1|6521.1|2
1727867480000|2024-10-02 11:11:20|6532.8|6524.8|6531.5|6523.5|6535|6524.8|6531.3|6522.3|0
1727867490000|2024-10-02 11:11:30|6532.5|6524.5|6531.3|6523.3|6535.3|6526.3|6531.1|6521.3|5
1727867500000|2024-10-02 11:11:40|6531.5|6523.5|6528.8|6522.8|6531.5|6524.1|6528.8|6522.3|1
1727867510000|2024-10-02 11:11:50|6529.1|6523.1|6529.3|6523.3|6533.5|6525.5|6529.1|6523.1|7
1727867520000|2024-10-02 11:12:00|6529.5|6523.5|6533.8|6525.8|6535.5|6525.8|6529.5|6521.3|6
1727867530000|2024-10-02 11:12:10|6537.5|6525.5|6543.7|6531.7|6546.2|6535.9|6537.5|6525.5|6
1727867540000|2024-10-02 11:12:20|6544.4|6532.4|6543.4|6531.4|6544.4|6532.4|6543.4|6531.4|3
1727867550000|2024-10-02 11:12:30|6541.2|6533.2|6546.6|6534.6|6546.6|6534.6|6541.2|6533.2|2
1727867560000|2024-10-02 11:12:40|6546.1|6534.1|6547.9|6535.9|6547.9|6535.9|6544.1|6532.1|4
1727867570000|2024-10-02 11:12:50|6547.6|6535.6|6541.4|6529.4|6547.6|6535.6|6541.1|6529.1|2
1727867580000|2024-10-02 11:13:00|6540.9|6528.9|6542.3|6534.3|6545.8|6534.3|6538.6|6528.3|5
1727867590000|2024-10-02 11:13:10|6542.1|6534.1|6546.3|6534.3|6546.3|6535.8|6542.1|6530.6|2
1727867600000|2024-10-02 11:13:20|6546.8|6534.8|6546.8|6534.8|6546.8|6534.8|6546.3|6534.3|0
1727867610000|2024-10-02 11:13:30|6546.6|6534.6|6548.5|6536.5|6549|6537|6544.5|6534.3|5
1727867620000|2024-10-02 11:13:40|6551.8|6539.8|6551.2|6543.2|6555|6543.2|6551.2|6539.8|1
1727867630000|2024-10-02 11:13:50|6550.2|6544.2|6555.5|6543.5|6555.5|6544.2|6550|6539.8|2
1727867640000|2024-10-02 11:14:00|6557.2|6545.2|6559|6547|6559.5|6547.5|6554.5|6543.7|8
1727867650000|2024-10-02 11:14:10|6559.7|6547.7|6560.6|6552.6|6567.4|6555.7|6559|6547.7|14
1727867660000|2024-10-02 11:14:20|6560.4|6552.4|6565.1|6557.1|6565.9|6557.9|6560.4|6551.9|7
1727867670000|2024-10-02 11:14:30|6565.9|6559.9|6565.6|6559.6|6566.1|6560.1|6565.6|6559.6|1
1727867680000|2024-10-02 11:14:40|6566.1|6558.1|6562.6|6556.6|6566.1|6558.1|6562.6|6556.1|0
1727867690000|2024-10-02 11:14:50|6564.1|6556.1|6564.6|6556.6|6564.8|6556.8|6564.1|6556.1|1
1727867700000|2024-10-02 11:15:00|6564.3|6556.3|6563.6|6555.6|6565.6|6559.6|6563.3|6555.3|21
1727867710000|2024-10-02 11:15:10|6564.6|6556.6|6564.6|6556.6|6564.6|6556.6|6564.6|6556.6|0
1727867720000|2024-10-02 11:15:20|6563.8|6557.8|6563.8|6557.8|6564.3|6558.3|6563.8|6557.8|1
1727867730000|2024-10-02 11:15:30|6570.2|6562.2|6567.2|6559.2|6570.2|6562.2|6567|6559|10
1727867740000|2024-10-02 11:15:40|6567|6559|6566|6558|6567.7|6559|6566|6555.7|2
1727867750000|2024-10-02 11:15:50|6564.2|6556.2|6562.5|6556.5|6566.5|6556.5|6562.5|6554.5|1
1727867760000|2024-10-02 11:16:00|6562.7|6556.7|6555.7|6547.7|6566.5|6559.5|6554.3|6545.2|15
1727867770000|2024-10-02 11:16:10|6555.2|6547.2|6555|6547|6557.3|6547.2|6550.8|6540.5|5
1727867780000|2024-10-02 11:16:20|6554.5|6546.5|6554.3|6542.3|6556|6546.8|6554.1|6542.1|4
1727867790000|2024-10-02 11:16:30|6554.1|6542.1|6561.3|6549.3|6561.3|6549.3|6552.3|6541.8|2
1727867800000|2024-10-02 11:16:40|6561.5|6549.5|6561.3|6549.3|6563.3|6551.3|6561|6549|0
1727867810000|2024-10-02 11:16:50|6561.8|6549.8|6561.6|6549.6|6562.8|6550.8|6561.3|6549.3|0
1727867820000|2024-10-02 11:17:00|6560.6|6548.6|6560.6|6548.6|6560.6|6548.6|6560.6|6548.6|0
1727867830000|2024-10-02 11:17:10|6557.8|6545.8|6552.6|6540.6|6557.8|6545.8|6550.9|6538.9|5
1727867840000|2024-10-02 11:17:20|6552.4|6540.4|6550.9|6538.9|6552.4|6540.4|6549.7|6537.7|0
1727867850000|2024-10-02 11:17:30|6551.2|6539.2|6551.6|6539.6|6551.7|6539.7|6551.2|6539.2|0
1727867860000|2024-10-02 11:17:40|6552.2|6540.2|6556.6|6544.6|6556.6|6544.6|6552.2|6540.2|0
1727867870000|2024-10-02 11:17:50|6557.1|6545.1|6566.3|6554.3|6566.3|6554.3|6556.2|6544.2|0
1727867880000|2024-10-02 11:18:00|6566.1|6554.1|6566.8|6554.8|6568.6|6556.6|6565.8|6553.8|2
1727867890000|2024-10-02 11:18:10|6567.8|6555.8|6571.8|6559.8|6575|6563|6567.8|6555.8|4
1727867900000|2024-10-02 11:18:20|6572|6560|6572.8|6560.8|6572.8|6560.8|6572|6560|0
1727867910000|2024-10-02 11:18:30|6573|6561|6570|6562|6573|6562|6570|6561|0
1727867920000|2024-10-02 11:18:40|6570.2|6562.2|6576.3|6564.3|6576.3|6564.3|6570.2|6562.2|1
1727867930000|2024-10-02 11:18:50|6576.8|6564.8|6576|6568|6577.8|6568|6576|6564.8|0
1727867940000|2024-10-02 11:19:00|6576.5|6568.5|6577.3|6565.3|6577.3|6568.5|6576.5|6565.3|2
1727867950000|2024-10-02 11:19:10|6577.8|6565.8|6580.3|6568.3|6580.3|6568.3|6577.8|6565.8|0
1727867960000|2024-10-02 11:19:20|6580|6568|6581|6573|6581.8|6573|6579.8|6567.8|2
1727867970000|2024-10-02 11:19:30|6581.5|6573.5|6582.8|6570.8|6582.8|6575|6580|6568.8|3
1727867980000|2024-10-02 11:19:40|6585.2|6577.2|6588.3|6576.3|6589|6579.2|6584.2|6572.3|4
1727867990000|2024-10-02 11:19:50|6589.7|6577.7|6589.3|6577.3|6590.3|6578.3|6588.5|6576.5|0
1727868000000|2024-10-02 11:20:00|6589|6577|6584.3|6572.3|6589.3|6577.3|6584.3|6572.3|2
1727868010000|2024-10-02 11:20:10|6585.5|6573.5|6586|6574|6591.8|6579.8|6585.5|6573.5|2
1727868020000|2024-10-02 11:20:20|6586.3|6574.3|6588.5|6576.5|6588.5|6576.5|6586|6574|1
1727868030000|2024-10-02 11:20:30|6591.5|6579.5|6600.2|6588.2|6600.2|6588.2|6591.5|6579.5|2
1727868040000|2024-10-02 11:20:40|6601.2|6589.2|6604.2|6592.2|6604.2|6593.2|6599|6589.2|4
1727868050000|2024-10-02 11:20:50|6604.5|6592.5|6606|6594|6606|6595.5|6601.5|6591.7|2
1727868060000|2024-10-02 11:21:00|6606.5|6594.5|6606|6594|6607.5|6599.7|6604.7|6594|2
1727868070000|2024-10-02 11:21:10|6605.7|6593.7|6600|6588|6605.7|6593.7|6600|6588|1
1727868080000|2024-10-02 11:21:20|6599.7|6587.7|6596|6584|6600.5|6588.5|6596|6584|1
1727868090000|2024-10-02 11:21:30|6596.2|6584.2|6600.8|6588.8|6600.8|6588.8|6596.2|6584.2|2
1727868100000|2024-10-02 11:21:40|6599.8|6591.8|6599.7|6591.7|6599.8|6591.8|6599.7|6591.7|0
1727868110000|2024-10-02 11:21:50|6602.3|6594.3|6607|6595|6607|6597.2|6602.3|6594.3|3
1727868120000|2024-10-02 11:22:00|6606.7|6594.7|6606.7|6594.7|6606.7|6594.7|6606.7|6594.7|0
1727868130000|2024-10-02 11:22:10|6607|6595|6607|6595|6607|6595|6607|6595|0
1727868160000|2024-10-02 11:22:40|6607.2|6595.2|6607.2|6595.2|6607.2|6595.2|6607.2|6595.2|0
1727868170000|2024-10-02 11:22:50|6606.3|6598.3|6608.5|6600.5|6610|6601|6606.3|6598|7
1727868180000|2024-10-02 11:23:00|6608.3|6600.3|6606.8|6594.8|6608.3|6600.3|6604.3|6593.8|3
1727868190000|2024-10-02 11:23:10|6605.5|6593.5|6606.5|6594.5|6606.5|6596.5|6604.3|6593.5|0
1727868200000|2024-10-02 11:23:20|6604.3|6596.3|6604.3|6596.3|6604.3|6596.3|6604.3|6596.3|0
1727868210000|2024-10-02 11:23:30|6605.3|6597.3|6597.3|6585.3|6605.3|6597.3|6597.3|6585.3|1
1727868230000|2024-10-02 11:23:50|6595.6|6583.6|6596.7|6588.7|6597.6|6588.7|6595.6|6583.6|13
1727868240000|2024-10-02 11:24:00|6600.6|6592.6|6601.9|6589.9|6604.4|6596.4|6600.6|6589.9|6
1727868250000|2024-10-02 11:24:10|6602.4|6590.4|6601.6|6593.6|6602.9|6593.6|6601.6|6590.4|0
1727868260000|2024-10-02 11:24:20|6601.4|6595.4|6601.4|6595.4|6601.4|6595.4|6601.4|6595.4|0
1727868270000|2024-10-02 11:24:30|6600.6|6594.6|6602.1|6590.1|6602.1|6594.6|6600.6|6590.1|0
1727868280000|2024-10-02 11:24:40|6600.9|6592.9|6605.9|6593.9|6607.4|6598.4|6600.4|6592.4|6
1727868290000|2024-10-02 11:24:50|6605.4|6593.4|6605.4|6593.4|6605.4|6593.4|6605.4|6593.4|0
1727868300000|2024-10-02 11:25:00|6605.9|6593.9|6605.7|6593.7|6607.9|6595.9|6605.7|6593.7|0
1727868310000|2024-10-02 11:25:10|6606.9|6594.9|6603.9|6595.9|6606.9|6595.9|6603.9|6594.4|0
1727868320000|2024-10-02 11:25:20|6603.7|6595.7|6604.4|6592.4|6605.6|6595.7|6602.4|6592.4|1
1727868330000|2024-10-02 11:25:30|6604.9|6592.9|6604.9|6592.9|6604.9|6592.9|6604.9|6592.9|0
1727868340000|2024-10-02 11:25:40|6603.9|6595.9|6607.8|6599.8|6607.8|6601.1|6603.9|6595.9|1
1727868350000|2024-10-02 11:25:50|6607.6|6599.6|6607.8|6599.8|6607.8|6599.8|6607.3|6599.3|0
1727868360000|2024-10-02 11:26:00|6605.6|6593.6|6600.6|6588.6|6605.6|6593.6|6600.1|6588.1|2
1727868370000|2024-10-02 11:26:10|6599.6|6587.6|6601.1|6589.1|6601.6|6591.6|6597.9|6587.4|0
1727868380000|2024-10-02 11:26:20|6599.1|6591.1|6601.6|6589.6|6601.6|6591.1|6599.1|6589.6|0
1727868390000|2024-10-02 11:26:30|6598.4|6590.4|6597.1|6589.1|6599.6|6590.4|6597.1|6587.1|2
1727868400000|2024-10-02 11:26:40|6598.1|6586.1|6596.7|6584.7|6598.1|6588.6|6596.4|6584.7|1
1727868410000|2024-10-02 11:26:50|6596.9|6584.9|6600.4|6588.4|6600.6|6590.1|6593.4|6584.4|1
1727868420000|2024-10-02 11:27:00|6600.1|6588.1|6595.9|6587.9|6600.1|6588.4|6595.9|6585.4|1
1727868430000|2024-10-02 11:27:10|6596.6|6588.6|6596.6|6588.6|6596.6|6588.6|6596.6|6588.6|0
1727868440000|2024-10-02 11:27:20|6595.9|6583.9|6594.4|6586.4|6595.9|6586.4|6594.4|6583.9|0
1727868450000|2024-10-02 11:27:30|6593.4|6581.4|6592.9|6584.9|6593.4|6584.9|6592.9|6580.9|1
1727868460000|2024-10-02 11:27:40|6593.7|6581.7|6592.4|6580.4|6593.7|6581.7|6592.4|6580.4|0
1727868480000|2024-10-02 11:28:00|6593.9|6581.9|6592.4|6580.4|6593.9|6581.9|6592.4|6580.4|0
1727868490000|2024-10-02 11:28:10|6591.2|6583.2|6593.7|6581.7|6593.7|6583.2|6591.2|6581.7|0
1727868500000|2024-10-02 11:28:20|6592.9|6584.9|6598.9|6586.9|6598.9|6588.1|6592.9|6584.9|1
1727868510000|2024-10-02 11:28:30|6599.4|6587.4|6595.7|6587.7|6599.4|6587.7|6595.7|6587.1|0
1727868520000|2024-10-02 11:28:40|6592.9|6586.9|6593.2|6581.2|6594.1|6587.2|6591.9|6581.2|2
1727868530000|2024-10-02 11:28:50|6591.9|6583.9|6598.1|6586.1|6598.1|6586.1|6591.9|6582.2|0
1727868540000|2024-10-02 11:29:00|6597.9|6585.9|6600.9|6592.9|6600.9|6592.9|6596.4|6584.4|0
1727868550000|2024-10-02 11:29:10|6602.4|6590.4|6603.7|6591.7|6604.9|6595.2|6600.7|6590.4|1
1727868560000|2024-10-02 11:29:20|6603.4|6591.4|6603.9|6591.9|6603.9|6591.9|6603.4|6591.4|0
1727868570000|2024-10-02 11:29:30|6602.2|6594.2|6602.2|6594.2|6602.2|6594.2|6602.2|6594.2|0
1727868580000|2024-10-02 11:29:40|6603.4|6591.4|6609.4|6597.4|6609.9|6598.1|6602.2|6591.4|11
1727868590000|2024-10-02 11:29:50|6609.6|6597.6|6609.6|6601.6|6611.4|6602.4|6608.9|6596.9|0
1727868600000|2024-10-02 11:30:00|6609.1|6601.1|6609.1|6601.1|6611.1|6601.4|6608.4|6598.6|0
1727868610000|2024-10-02 11:30:10|6608.4|6600.4|6609.9|6597.9|6610.4|6600.4|6608.1|6597.9|2
1727868630000|2024-10-02 11:30:30|6609.1|6597.1|6610.1|6598.1|6610.1|6600.6|6607.9|6597.1|0
1727868640000|2024-10-02 11:30:40|6610.4|6598.4|6619.1|6607.1|6619.1|6608.3|6608.6|6598.4|2
1727868650000|2024-10-02 11:30:50|6618.8|6610.8|6618.1|6610.1|6620.6|6610.8|6617.8|6608.3|0
1727868660000|2024-10-02 11:31:00|6618.3|6610.3|6620.1|6608.1|6620.1|6610.3|6616.6|6608.1|1
1727868670000|2024-10-02 11:31:10|6617.6|6609.6|6618.8|6610.8|6618.8|6610.8|6617.3|6609.3|0
1727868680000|2024-10-02 11:31:20|6620.6|6608.6|6619.3|6613.3|6620.6|6613.3|6616.9|6608.3|17
1727868690000|2024-10-02 11:31:30|6619.8|6611.8|6620.1|6612.1|6620.3|6613.6|6618.8|6611.8|1
1727868700000|2024-10-02 11:31:40|6619.6|6613.6|6619.8|6613.8|6620.6|6614.1|6619.3|6612.6|2
1727868710000|2024-10-02 11:31:50|6618.4|6610.4|6620.1|6608.1|6620.6|6611.1|6617.1|6608.1|6
1727868720000|2024-10-02 11:32:00|6617.6|6609.6|6616.9|6608.9|6618.9|6609.6|6616.9|6606.9|0
1727868730000|2024-10-02 11:32:10|6618.9|6606.9|6619.6|6607.6|6619.9|6609.6|6617.6|6606.9|0
1727868740000|2024-10-02 11:32:20|6616.6|6608.6|6616.6|6604.6|6616.6|6608.6|6615.9|6604.6|1
1727868750000|2024-10-02 11:32:30|6614.9|6606.9|6622.2|6610.2|6622.2|6612.4|6609.9|6598.7|9
1727868760000|2024-10-02 11:32:40|6620|6612|6623.7|6615.7|6623.9|6616.7|6619.4|6611.4|3
1727868770000|2024-10-02 11:32:50|6624.2|6616.2|6624.4|6616.4|6624.4|6616.4|6624.2|6616.2|1
1727868780000|2024-10-02 11:33:00|6624.2|6616.2|6640.9|6632.9|6640.9|6634.1|6622.7|6610.7|30
1727868790000|2024-10-02 11:33:10|6641.1|6633.1|6644.1|6632.1|6645.8|6635.3|6639.9|6632.1|5
1727868800000|2024-10-02 11:33:20|6642.4|6630.4|6644.4|6632.4|6644.4|6634.6|6638.6|6629.9|1
1727868810000|2024-10-02 11:33:30|6644.1|6632.1|6647|6639|6649.3|6639|6643.6|6631.6|3
1727868820000|2024-10-02 11:33:40|6647.3|6639.3|6648.3|6640.3|6650|6640.3|6646.8|6637.5|4
1727868830000|2024-10-02 11:33:50|6650.3|6638.3|6650.8|6638.8|6651|6640|6645.8|6637.8|1
1727868840000|2024-10-02 11:34:00|6650.5|6638.5|6650|6638|6650.5|6640|6648|6636.8|0
1727868850000|2024-10-02 11:34:10|6652|6640|6650|6638|6652|6640|6650|6638|0
1727868860000|2024-10-02 11:34:20|6649.7|6637.7|6646.5|6638.5|6650|6640|6646|6637.7|2
1727868870000|2024-10-02 11:34:30|6646|6640|6656|6644|6656|6644|6646|6639.5|3
1727868880000|2024-10-02 11:34:40|6656.7|6644.7|6657.2|6645.2|6657.2|6645.2|6656.7|6644.7|0
1727868890000|2024-10-02 11:34:50|6655.7|6647.7|6655.7|6647.7|6655.7|6647.7|6655.7|6647.7|0
1727868900000|2024-10-02 11:35:00|6656.4|6648.4|6657.4|6645.4|6657.4|6649.4|6652.7|6644.7|2
1727868920000|2024-10-02 11:35:20|6656.2|6644.2|6657.9|6645.9|6657.9|6647.7|6655.2|6644.2|0
1727868930000|2024-10-02 11:35:30|6658.2|6646.2|6655.2|6647.2|6658.7|6647.4|6654.9|6646.2|2
1727868940000|2024-10-02 11:35:40|6655.7|6647.7|6655.9|6647.9|6655.9|6647.9|6655.7|6647.7|1
1727868950000|2024-10-02 11:35:50|6655.2|6647.2|6651.6|6645.6|6655.2|6647.2|6651.6|6645.6|0
1727868960000|2024-10-02 11:36:00|6653.4|6645.4|6652.4|6644.4|6653.4|6645.4|6651.4|6644.4|0
1727868970000|2024-10-02 11:36:10|6653.6|6645.6|6654.1|6646.1|6654.1|6646.1|6653.6|6645.6|1
1727868980000|2024-10-02 11:36:20|6653.4|6645.4|6653.4|6645.4|6653.4|6645.4|6653.4|6645.4|0
1727868990000|2024-10-02 11:36:30|6653.6|6645.6|6653.6|6645.6|6653.6|6645.6|6653.6|6645.6|0
1727869010000|2024-10-02 11:36:50|6653.4|6645.4|6653.6|6645.6|6653.6|6646.1|6652.1|6645.4|1
1727869020000|2024-10-02 11:37:00|6653.9|6645.9|6653.9|6645.9|6653.9|6645.9|6653.9|6645.9|0
1727869040000|2024-10-02 11:37:20|6654.4|6642.4|6653.1|6641.1|6654.4|6642.4|6653.1|6641.1|1
1727869050000|2024-10-02 11:37:30|6653.6|6641.6|6652.4|6644.4|6653.9|6644.4|6652.4|6641.6|0
1727869060000|2024-10-02 11:37:40|6651.6|6643.6|6648.7|6640.7|6655.1|6647.1|6648.4|6640.4|5
1727869070000|2024-10-02 11:37:50|6649.4|6641.4|6649.4|6641.4|6649.9|6643.4|6648.9|6640.9|2
1727869080000|2024-10-02 11:38:00|6643.9|6635.9|6649.7|6641.7|6649.7|6641.7|6643.7|6634.4|9
1727869090000|2024-10-02 11:38:10|6649.4|6641.4|6649.2|6641.2|6650.7|6642.7|6649.2|6641.2|3
1727869100000|2024-10-02 11:38:20|6649.4|6641.4|6649.4|6641.4|6649.4|6641.4|6649.4|6641.4|1
1727869110000|2024-10-02 11:38:30|6648.6|6642.6|6649.4|6643.4|6649.4|6643.4|6648.6|6642.6|0
1727869120000|2024-10-02 11:38:40|6649.2|6643.2|6653.6|6641.6|6657.6|6647.9|6648.9|6641.1|4
1727869130000|2024-10-02 11:38:50|6652.6|6644.6|6652.6|6644.6|6654.4|6644.9|6652.1|6642.4|2
1727869140000|2024-10-02 11:39:00|6652.4|6644.4|6653.9|6645.9|6653.9|6645.9|6652.4|6641.6|0
1727869160000|2024-10-02 11:39:20|6653.4|6645.4|6653.9|6645.9|6653.9|6645.9|6653.4|6645.4|0
1727869180000|2024-10-02 11:39:40|6653.6|6645.6|6660.8|6654.8|6662.1|6654.8|6653.6|6645.6|12
1727869190000|2024-10-02 11:39:50|6660.5|6654.5|6657.3|6649.3|6660.5|6654.5|6656.8|6649.3|3
1727869200000|2024-10-02 11:40:00|6656.8|6650.8|6664.8|6652.8|6664.8|6652.8|6656.8|6650.8|2
1727869210000|2024-10-02 11:40:10|6663.3|6655.3|6664.5|6652.5|6664.5|6655.3|6661.8|6652.3|3
1727869220000|2024-10-02 11:40:20|6662.3|6654.3|6661.3|6653.3|6664.5|6656.3|6660.8|6652.5|8
1727869230000|2024-10-02 11:40:30|6659.3|6647.3|6666.1|6654.1|6666.1|6654.1|6657.6|6645.6|4
1727869240000|2024-10-02 11:40:40|6665.1|6657.1|6673.6|6661.6|6673.6|6661.6|6662.6|6652.8|13
1727869250000|2024-10-02 11:40:50|6675|6663|6676.1|6664.1|6677.3|6665.3|6675|6663|0
1727869260000|2024-10-02 11:41:00|6675.8|6663.8|6674.8|6662.8|6676.1|6664.8|6671.8|6661.3|3
1727869270000|2024-10-02 11:41:10|6673.8|6661.8|6673.3|6661.3|6673.8|6661.8|6671.3|6659.3|1
1727869280000|2024-10-02 11:41:20|6673.1|6661.1|6680.3|6668.3|6680.3|6668.3|6669.3|6660.6|2
1727869290000|2024-10-02 11:41:30|6679.8|6667.8|6677.8|6665.8|6679.8|6667.8|6677.8|6665.8|0
1727869300000|2024-10-02 11:41:40|6679.3|6667.3|6683.3|6671.3|6684.3|6673.6|6678.6|6667.3|1
1727869310000|2024-10-02 11:41:50|6684.6|6672.6|6686.6|6674.6|6686.6|6676.9|6682.6|6672.3|2
1727869320000|2024-10-02 11:42:00|6686.9|6674.9|6684.6|6676.6|6687.4|6677.6|6683.6|6673.1|3
1727869330000|2024-10-02 11:42:10|6688.3|6680.3|6681.1|6673.1|6690.6|6680.3|6681.1|6671.1|8
1727869340000|2024-10-02 11:42:20|6683.6|6671.6|6682.6|6670.6|6683.6|6673.6|6681.3|6670.6|0
1727869350000|2024-10-02 11:42:30|6683.1|6671.1|6682.8|6670.8|6683.1|6671.1|6682.8|6670.8|0
1727869360000|2024-10-02 11:42:40|6684.3|6672.3|6687.6|6679.6|6687.6|6679.6|6681.8|6672.3|2
1727869370000|2024-10-02 11:42:50|6688.1|6680.1|6687.1|6681.1|6690.1|6681.3|6686.8|6677.3|0
1727869380000|2024-10-02 11:43:00|6686.8|6680.8|6683.6|6675.6|6691.1|6681.3|6682.6|6673|2
1727869390000|2024-10-02 11:43:10|6684.3|6672.3|6679.1|6671.1|6684.3|6674.6|6677.4|6669.4|3
1727869400000|2024-10-02 11:43:20|6681.1|6669.1|6679.1|6671.1|6681.4|6671.1|6678.9|6669.1|0
1727869410000|2024-10-02 11:43:30|6678.9|6670.9|6678.9|6670.9|6681.4|6670.9|6678.9|6669.4|0
1727869420000|2024-10-02 11:43:40|6680.6|6668.6|6680.8|6668.8|6682.1|6670.1|6676.3|6666.4|1
1727869430000|2024-10-02 11:43:50|6681.3|6669.3|6680.8|6668.8|6681.3|6669.3|6680.8|6668.8|0
1727869440000|2024-10-02 11:44:00|6680.6|6668.6|6683.3|6671.3|6683.8|6671.8|6680.6|6668.6|1
1727869450000|2024-10-02 11:44:10|6683.6|6671.6|6683.6|6671.6|6684.6|6672.6|6683.6|6671.6|0
1727869460000|2024-10-02 11:44:20|6685.5|6673.5|6685|6673|6686.8|6674.8|6685|6673|1
1727869470000|2024-10-02 11:44:30|6685.3|6673.3|6684.3|6676.3|6685.6|6676.3|6684.3|6672.8|1
1727869480000|2024-10-02 11:44:40|6686.1|6674.1|6686.1|6674.1|6686.1|6674.1|6686.1|6674.1|0
1727869490000|2024-10-02 11:44:50|6684.8|6672.8|6680.8|6668.8|6684.8|6672.8|6680.8|6668.8|0
1727869510000|2024-10-02 11:45:10|6675.8|6663.8|6675.8|6663.8|6675.8|6663.8|6675.8|6663.8|1
1727869520000|2024-10-02 11:45:20|6674.3|6666.3|6676.3|6664.3|6676.3|6666.8|6674.3|6664.3|1
1727869530000|2024-10-02 11:45:30|6677.1|6665.1|6672.1|6664.1|6677.1|6667.1|6669.6|6660.1|11
1727869540000|2024-10-02 11:45:40|6671.6|6665.6|6671.1|6665.1|6672.6|6665.6|6671.1|6663.4|0
1727869550000|2024-10-02 11:45:50|6672.4|6666.4|6674.6|6662.6|6680.1|6668.1|6672.4|6662.1|3
1727869560000|2024-10-02 11:46:00|6675.6|6663.6|6674.1|6662.1|6675.6|6663.6|6673.6|6661.6|1
1727869570000|2024-10-02 11:46:10|6673.6|6661.6|6670.6|6662.6|6673.6|6662.6|6670.6|6659.8|1
1727869580000|2024-10-02 11:46:20|6670.8|6662.8|6670.9|6662.9|6671.1|6663.1|6670.8|6662.8|0
1727869590000|2024-10-02 11:46:30|6671.1|6663.1|6668.6|6660.6|6671.4|6663.4|6668.6|6660.6|2
1727869600000|2024-10-02 11:46:40|6669.9|6657.9|6669.9|6657.9|6669.9|6657.9|6669.9|6657.9|1
1727869610000|2024-10-02 11:46:50|6668.1|6660.1|6668.6|6660.6|6670.3|6661.1|6668.1|6658.3|2
1727869620000|2024-10-02 11:47:00|6668.9|6660.9|6668.9|6656.9|6669.1|6662.1|6666.1|6656.9|3
1727869630000|2024-10-02 11:47:10|6667.1|6659.1|6679.8|6667.8|6679.8|6667.8|6667.1|6657.9|1
1727869640000|2024-10-02 11:47:20|6677.6|6665.6|6678.1|6666.1|6678.1|6666.1|6676.6|6664.6|2
1727869650000|2024-10-02 11:47:30|6677.8|6665.8|6680.5|6668.5|6681.3|6669.3|6677.1|6665.1|1
1727869660000|2024-10-02 11:47:40|6681.3|6669.3|6682.8|6670.8|6682.8|6670.8|6680.3|6668.3|0
1727869670000|2024-10-02 11:47:50|6683|6671|6682.5|6670.5|6683|6671|6682.5|6670.5|0
1727869680000|2024-10-02 11:48:00|6683|6671|6684.5|6672.5|6684.5|6672.5|6683|6671|2
1727869690000|2024-10-02 11:48:10|6681.3|6669.3|6682.2|6670.2|6682.2|6670.2|6681|6669|2
1727869700000|2024-10-02 11:48:20|6683|6671|6683.2|6671.2|6683.2|6671.2|6683|6671|0
1727869710000|2024-10-02 11:48:30|6678|6666|6678|6666|6678.2|6666.2|6678|6666|1
1727869720000|2024-10-02 11:48:40|6677.5|6665.5|6676|6664|6677.5|6665.5|6676|6664|0
1727869730000|2024-10-02 11:48:50|6673.5|6665.5|6674|6662|6674|6665.5|6673|6662|2
1727869740000|2024-10-02 11:49:00|6674.5|6662.5|6675.5|6663.5|6675.5|6666.3|6674|6662|1
1727869750000|2024-10-02 11:49:10|6675.3|6663.3|6674|6662|6675.8|6663.8|6674|6662|0
1727869760000|2024-10-02 11:49:20|6674.5|6662.5|6672|6660|6675.8|6664.3|6669.8|6660|0
1727869770000|2024-10-02 11:49:30|6672.3|6660.3|6668.3|6660.3|6672.3|6661.8|6668.3|6660.3|0
1727869790000|2024-10-02 11:49:50|6664.8|6656.8|6665.8|6653.8|6665.8|6656.8|6664.8|6653.8|1
1727869800000|2024-10-02 11:50:00|6665.5|6653.5|6662.3|6650.3|6665.5|6653.5|6662.3|6650.3|2
1727869810000|2024-10-02 11:50:10|6661.8|6649.8|6657.3|6649.3|6662.6|6651.8|6657.3|6648.8|7
1727869820000|2024-10-02 11:50:20|6658.1|6650.1|6663.6|6651.6|6663.6|6651.8|6654.8|6644.6|1
1727869830000|2024-10-02 11:50:30|6662.8|6650.8|6664.1|6656.1|6666.3|6657.8|6662.6|6650.8|4
1727869840000|2024-10-02 11:50:40|6666.3|6654.3|6666.5|6654.5|6666.6|6656.5|6664.3|6654.3|0
1727869850000|2024-10-02 11:50:50|6664.8|6656.8|6664.5|6656.5|6664.8|6656.8|6664.5|6656.5|2
1727869860000|2024-10-02 11:51:00|6665.3|6653.3|6666.1|6654.1|6666.3|6657|6665|6653.1|1
1727869870000|2024-10-02 11:51:10|6666|6654|6661.5|6655.5|6666|6655.5|6660.8|6651.6|2
1727869880000|2024-10-02 11:51:20|6667.8|6655.8|6667|6655|6667.8|6655.8|6667|6655|2
1727869890000|2024-10-02 11:51:30|6666.5|6654.5|6665|6653|6666.5|6654.5|6664.3|6652.3|1
1727869900000|2024-10-02 11:51:40|6665.3|6653.3|6665.3|6653.3|6665.3|6653.3|6665.3|6653.3|0
1727869910000|2024-10-02 11:51:50|6664.5|6652.5|6664.3|6652.3|6664.5|6654.5|6662.5|6652.3|0
1727869920000|2024-10-02 11:52:00|6663|6655|6664.3|6652.3|6664.3|6655|6663|6652.3|0
1727869930000|2024-10-02 11:52:10|6663|6655|6664.5|6652.5|6666|6655|6663|6652.5|1
1727869940000|2024-10-02 11:52:20|6661.5|6653.5|6661.5|6653.5|6661.5|6653.5|6661.5|6653.5|0
1727869950000|2024-10-02 11:52:30|6661.8|6653.8|6667.5|6655.5|6667.5|6657.3|6661.8|6653.8|3
1727869960000|2024-10-02 11:52:40|6665.8|6657.8|6667.3|6659.3|6667.3|6659.3|6665.8|6657.8|0
1727869970000|2024-10-02 11:52:50|6667.5|6661.5|6668|6662|6668|6662|6667.5|6661.5|0
1727869980000|2024-10-02 11:53:00|6672|6664|6670.3|6664.3|6672|6664.3|6670.3|6664|1
1727869990000|2024-10-02 11:53:10|6670|6664|6669.3|6661.3|6670|6664|6669.3|6657.5|2
1727870000000|2024-10-02 11:53:20|6668.8|6660.8|6668.5|6660.5|6668.8|6662|6667.6|6659.6|2
1727870010000|2024-10-02 11:53:30|||||||||2
1727870030000|2024-10-02 11:53:50|6664.6|6658.6|6663.1|6655.1|6664.6|6658.6|6663.1|6655.1|1
1727870040000|2024-10-02 11:54:00|6663.3|6655.3|6663.3|6657.3|6663.8|6657.8|6662.8|6655.3|2
1727870050000|2024-10-02 11:54:10|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|0
1727870070000|2024-10-02 11:54:30|6663.6|6655.6|6668.6|6660.6|6668.6|6660.6|6663.6|6655.6|1
1727870080000|2024-10-02 11:54:40|6668.5|6662.5|6666.8|6654.8|6668.5|6662.5|6665.3|6654.8|2
1727870090000|2024-10-02 11:54:50|6664.1|6656.1|6664.1|6656.1|6664.1|6656.1|6664.1|6656.1|0
1727870100000|2024-10-02 11:55:00|6662.8|6654.8|6660.1|6652.1|6663.6|6654.8|6660.1|6651.6|0
1727870110000|2024-10-02 11:55:10|6661.1|6653.1|6661.1|6653.1|6662.3|6654.3|6661.1|6653.1|1
1727870120000|2024-10-02 11:55:20|6661.6|6653.6|6657.3|6651.3|6661.6|6654.8|6657.3|6650.8|3
1727870130000|2024-10-02 11:55:30|6657.1|6651.1|6657.3|6649.3|6657.3|6651.1|6657.1|6649.3|0
1727870140000|2024-10-02 11:55:40|6655.6|6647.6|6656.1|6648.1|6656.6|6650.6|6653.4|6645.4|2
1727870150000|2024-10-02 11:55:50|6656.3|6648.3|6656.3|6648.3|6656.3|6648.3|6656.3|6648.3|0
1727870160000|2024-10-02 11:56:00|6656.1|6648.1|6654.9|6646.9|6656.1|6648.1|6654.1|6646.6|0
1727870170000|2024-10-02 11:56:10|6654.4|6646.4|6659.6|6647.6|6660.6|6649.8|6654.4|6646.4|4
1727870180000|2024-10-02 11:56:20|6657.8|6649.8|6658.6|6650.6|6659.9|6650.6|6657.8|6647.6|0
1727870190000|2024-10-02 11:56:30|6658.3|6650.3|6659.3|6651.3|6660.8|6651.3|6658.1|6648.8|1
1727870200000|2024-10-02 11:56:40|6659.8|6651.8|6662.1|6654.1|6665.1|6655.6|6659.8|6651.8|1
1727870210000|2024-10-02 11:56:50|6659.8|6647.8|6657.3|6649.3|6659.8|6650.1|6657.1|6647.8|0
1727870220000|2024-10-02 11:57:00|6656.3|6648.3|6648.1|6640.1|6658.1|6648.3|6648.1|6640.1|3
1727870230000|2024-10-02 11:57:10|6649.1|6641.1|6646.9|6638.9|6649.1|6641.1|6646.9|6638.9|3
1727870240000|2024-10-02 11:57:20|6650.6|6638.6|6645.4|6637.4|6650.6|6641.9|6645.4|6637.4|1
1727870250000|2024-10-02 11:57:30|6645.2|6637.2|6648.7|6636.7|6648.7|6637.2|6643.2|6635.7|2
1727870260000|2024-10-02 11:57:40|6649|6637|6650.2|6638.2|6651.2|6640|6647.2|6637|0
1727870270000|2024-10-02 11:57:50|6648.5|6640.5|6646.7|6638.7|6650.2|6640.5|6646.7|6637.2|0
1727870280000|2024-10-02 11:58:00|6648.5|6636.5|6650.5|6638.5|6651.7|6639.7|6646.7|6635.5|3
1727870290000|2024-10-02 11:58:10|6649|6637|6640.2|6632.2|6649|6638|6639.5|6632.2|1
1727870300000|2024-10-02 11:58:20|6639.2|6633.2|6634.5|6626.5|6639.7|6633.7|6634|6623.3|2
1727870310000|2024-10-02 11:58:30|6632.5|6624.5|6626.3|6614.3|6633|6624.5|6626.3|6614.3|6
1727870320000|2024-10-02 11:58:40|6626.5|6614.5|6621|6609|6626.5|6614.5|6620.3|6609|3
1727870330000|2024-10-02 11:58:50|6619.5|6611.5|6613.8|6601.8|6623.5|6611.5|6613.8|6601.8|3
1727870340000|2024-10-02 11:59:00|6614.1|6602.1|6610.8|6602.8|6614.1|6602.8|6609.3|6597.3|2
1727870350000|2024-10-02 11:59:10|6611.6|6599.6|6599.3|6587.3|6611.6|6599.6|6594.8|6582.8|3
1727870360000|2024-10-02 11:59:20|6600.1|6588.1|6592.4|6580.4|6600.1|6588.1|6592.4|6580.4|7
1727870370000|2024-10-02 11:59:30|6596.2|6584.2|6619.1|6607.1|6619.1|6607.1|6596.1|6584.1|5
1727870380000|2024-10-02 11:59:40|6620.1|6608.1|6622.5|6610.5|6622.5|6610.5|6620.1|6608.1|2
1727870390000|2024-10-02 11:59:50|6621.5|6609.5|6629.3|6617.3|6629.3|6617.3|6621.5|6609.5|1
1727870400000|2024-10-02 12:00:00|6630|6618|6626.3|6614.3|6633.1|6621.1|6625.8|6613.8|23
1727870410000|2024-10-02 12:00:10|6626.5|6614.5|6620.9|6608.9|6626.8|6614.8|6620.4|6608.4|12
1727870420000|2024-10-02 12:00:20|6620.6|6608.6|6624.8|6612.8|6625.3|6613.3|6620.6|6608.6|10
1727870430000|2024-10-02 12:00:30|6623.6|6611.6|6625.9|6613.9|6625.9|6613.9|6623.4|6611.4|7
1727870440000|2024-10-02 12:00:40|6625.4|6613.4|6621.4|6609.4|6625.6|6613.6|6621.4|6609.4|3
1727870450000|2024-10-02 12:00:50|6620.4|6612.4|6616.5|6610.5|6621.4|6612.4|6616.5|6607.9|3
1727870460000|2024-10-02 12:01:00|6615.7|6609.7|6579|6567|6619.4|6609.7|6566.8|6554.8|58
1727870470000|2024-10-02 12:01:10|6580.3|6568.3|6584.5|6572.5|6587.7|6575.7|6580.3|6568.3|5
1727870480000|2024-10-02 12:01:20|6584.7|6572.7|6570.2|6558.2|6592.7|6580.7|6569.8|6557.8|5
1727870490000|2024-10-02 12:01:30|6570|6558|6579.5|6567.5|6585.9|6573.9|6569.5|6557.5|7
1727870500000|2024-10-02 12:01:40|6578.7|6566.7|6573.7|6561.7|6579.4|6567.4|6572.4|6560.4|4
1727870510000|2024-10-02 12:01:50|6574.5|6562.5|6568|6556|6574.5|6562.5|6564.5|6552.5|2
1727870520000|2024-10-02 12:02:00|6568.2|6556.2|6584.2|6572.2|6592.4|6580.4|6568.2|6556.2|8
1727870530000|2024-10-02 12:02:10|6595.4|6583.4|6598.1|6586.1|6599.1|6587.1|6595.4|6583.4|4
1727870540000|2024-10-02 12:02:20|6598.4|6586.4|6597.1|6585.1|6598.6|6586.6|6597.1|6585.1|4
1727870550000|2024-10-02 12:02:30|6596.9|6584.9|6605.8|6593.8|6609.6|6597.6|6596.9|6584.9|6
1727870560000|2024-10-02 12:02:40|6607.1|6595.1|6615|6603|6616.5|6604.5|6607.1|6595.1|2
1727870570000|2024-10-02 12:02:50|6615.2|6603.2|6622.3|6610.3|6622.3|6610.3|6614.5|6602.5|2
1727870580000|2024-10-02 12:03:00|6624.5|6612.5|6624|6612|6628.3|6620.3|6624|6612|5
1727870590000|2024-10-02 12:03:10|6623.3|6611.3|6618.8|6606.8|6623.3|6611.3|6615.1|6603.1|2
1727870600000|2024-10-02 12:03:20|6619.1|6607.1|6623.8|6611.8|6623.8|6611.8|6619.1|6607.1|7
1727870610000|2024-10-02 12:03:30|6623.5|6611.5|6628|6616|6628|6616|6623.5|6611.5|4
1727870620000|2024-10-02 12:03:40|6627.8|6615.8|6627|6615|6627.8|6615.8|6627|6615|0
1727870630000|2024-10-02 12:03:50|6624|6616|6624.5|6612.5|6630.5|6620.8|6618.1|6606.1|10
1727870640000|2024-10-02 12:04:00|6623.5|6611.5|6622.5|6610.5|6624.8|6612.8|6622.5|6610.5|2
1727870650000|2024-10-02 12:04:10|6622|6610|6619.7|6607.7|6622|6610|6619.7|6607.7|0
1727870660000|2024-10-02 12:04:20|6619.5|6607.5|6615|6607|6619.5|6609|6615|6605|1
1727870670000|2024-10-02 12:04:30|6612.3|6600.3|6609.3|6597.3|6612.3|6600.3|6609.3|6597.3|9
1727870680000|2024-10-02 12:04:40|6607|6595|6599.8|6587.8|6607|6595|6599.8|6587.8|0
1727870690000|2024-10-02 12:04:50|6598.3|6586.3|6598|6586|6598.3|6586.3|6597.5|6585.5|0
1727870700000|2024-10-02 12:05:00|6598.5|6586.5|6611.4|6599.4|6611.5|6599.5|6598.5|6586.5|3
1727870710000|2024-10-02 12:05:10|6612.2|6600.2|6611.2|6599.2|6612.2|6600.2|6611.2|6599.2|2
1727870720000|2024-10-02 12:05:20|6612.2|6600.2|6612.2|6600.2|6612.2|6600.2|6612.2|6600.2|0
1727870740000|2024-10-02 12:05:40|6610|6598|6609.8|6597.8|6610|6598|6609.2|6597.2|5
1727870750000|2024-10-02 12:05:50|6610.8|6598.8|6610.8|6598.8|6610.8|6598.8|6610.8|6598.8|0
1727870760000|2024-10-02 12:06:00|6614.2|6602.2|6614.5|6602.5|6614.7|6602.7|6614.2|6602.2|2
1727870770000|2024-10-02 12:06:10|6615.7|6603.7|6614.8|6602.8|6616.5|6604.5|6614.8|6602.8|1
1727870780000|2024-10-02 12:06:20|6614.5|6602.5|6606.7|6594.7|6614.5|6602.5|6600.3|6588.3|5
1727870800000|2024-10-02 12:06:40|6608.5|6596.5|6599.1|6587.1|6608.5|6596.5|6599.1|6587.1|8
1727870810000|2024-10-02 12:06:50|6600.3|6588.3|6599.1|6587.1|6601.3|6593.3|6599.1|6587.1|7
1727870820000|2024-10-02 12:07:00|6598.4|6586.4|6589.1|6577.1|6598.4|6586.4|6586.4|6574.4|7
1727870830000|2024-10-02 12:07:10|6588.9|6576.9|6589.6|6577.6|6589.6|6577.6|6588.6|6576.6|6
1727870840000|2024-10-02 12:07:20|6589.1|6577.1|6590.6|6578.6|6590.6|6578.6|6589.1|6577.1|1
1727870850000|2024-10-02 12:07:30|6591.1|6579.1|6589.4|6577.4|6591.1|6579.1|6588.4|6576.4|1
1727870860000|2024-10-02 12:07:40|6588.1|6576.1|6588.6|6576.6|6588.6|6576.6|6588.1|6576.1|1
1727870870000|2024-10-02 12:07:50|6588.1|6576.1|6586.4|6578.4|6588.1|6578.4|6586.4|6576.1|2
1727870880000|2024-10-02 12:08:00|6586.1|6578.1|6590.6|6578.6|6592.8|6580.8|6585.7|6573.7|12
1727870890000|2024-10-02 12:08:10|6590.1|6578.1|6596|6584|6600|6588|6589.9|6577.9|4
1727870900000|2024-10-02 12:08:20|6595.5|6583.5|6590.1|6578.1|6595.5|6583.5|6589.1|6577.1|1
1727870910000|2024-10-02 12:08:30|6590.8|6578.8|6589.6|6577.6|6591.5|6579.5|6589.6|6577.6|1
1727870920000|2024-10-02 12:08:40|6590|6578|6590.5|6578.5|6590.8|6578.8|6588.3|6576.3|6
1727870930000|2024-10-02 12:08:50|6590|6578|6582.8|6570.8|6590|6578|6582.8|6570.8|2
1727870940000|2024-10-02 12:09:00|6582.6|6570.6|6575.1|6563.1|6582.6|6570.6|6574.8|6563.1|4
1727870950000|2024-10-02 12:09:10|6575.4|6563.4|6576.9|6564.9|6577.4|6565.4|6575.4|6563.4|3
1727870960000|2024-10-02 12:09:20|6579.1|6567.1|6579.8|6567.8|6579.8|6567.8|6578.9|6566.9|6
1727870970000|2024-10-02 12:09:30|6580.1|6568.1|6595.1|6587.1|6596.6|6587.1|6579.8|6568.1|3
1727870980000|2024-10-02 12:09:40|6598.6|6586.6|6599.6|6587.6|6599.8|6590|6598|6586.6|2
1727870990000|2024-10-02 12:09:50|6598.6|6586.6|6593.3|6581.3|6598.6|6586.6|6592.8|6580.8|0
1727871000000|2024-10-02 12:10:00|6593.5|6581.5|6596.3|6588.3|6597.3|6588.3|6593.5|6581.5|0
1727871010000|2024-10-02 12:10:10|6597.3|6589.3|6599.1|6587.1|6599.1|6591.3|6597|6587.1|4
1727871020000|2024-10-02 12:10:20|6598.1|6586.1|6598.8|6590.8|6599.1|6590.8|6595.6|6586.1|5
1727871030000|2024-10-02 12:10:30|6599.3|6591.3|6600.3|6592.3|6602|6592.8|6599.3|6589.1|3
1727871040000|2024-10-02 12:10:40|||||||||1
1727871050000|2024-10-02 12:10:50|6595.6|6583.6|6593.1|6581.1|6595.6|6583.6|6592.9|6580.9|3
1727871060000|2024-10-02 12:11:00|6593.4|6581.4|6591.9|6579.9|6598.6|6586.6|6591.9|6579.9|5
1727871070000|2024-10-02 12:11:10|6592.3|6580.3|6592.1|6580.1|6593.1|6581.1|6591.9|6579.9|0
1727871080000|2024-10-02 12:11:20|6594.1|6582.1|6594.1|6582.1|6594.1|6582.1|6594.1|6582.1|2
1727871090000|2024-10-02 12:11:30|6594.6|6582.6|6597.8|6585.8|6601.6|6589.6|6594.6|6582.6|4
1727871100000|2024-10-02 12:11:40|6596.6|6584.6|6593.9|6581.9|6596.6|6584.6|6593.9|6581.9|1
1727871110000|2024-10-02 12:11:50|6593.1|6581.1|6587.4|6575.4|6593.1|6581.1|6587.4|6575.4|4
1727871120000|2024-10-02 12:12:00|6587.1|6575.1|6586.6|6574.6|6588.6|6579.4|6586.6|6574.6|2
1727871130000|2024-10-02 12:12:10|6586.9|6574.9|6584.1|6572.1|6586.9|6574.9|6583.1|6571.1|6
1727871140000|2024-10-02 12:12:20|6584.4|6572.4|6589.1|6581.1|6591.1|6582.1|6584.4|6572.4|4
1727871150000|2024-10-02 12:12:30|6590.9|6578.9|6590.1|6578.1|6590.9|6578.9|6590.1|6578.1|0
1727871160000|2024-10-02 12:12:40|6588.3|6580.3|6584.6|6572.6|6588.6|6580.6|6584.6|6572.6|1
1727871170000|2024-10-02 12:12:50|6586.9|6574.9|6586.6|6574.6|6586.9|6574.9|6586.6|6574.6|0
1727871180000|2024-10-02 12:13:00|6585.6|6573.6|6582.4|6570.4|6585.6|6573.6|6582.4|6570.4|2
1727871190000|2024-10-02 12:13:10|6582.6|6570.6|6582.6|6570.6|6582.6|6570.6|6582.6|6570.6|0
1727871200000|2024-10-02 12:13:20|6582.9|6570.9|6582.6|6570.6|6582.9|6570.9|6582.6|6570.6|1
1727871210000|2024-10-02 12:13:30|6584.4|6572.4|6586.1|6574.1|6586.1|6574.1|6584.4|6572.4|2
1727871220000|2024-10-02 12:13:40|6586.6|6574.6|6587.1|6575.1|6587.6|6575.6|6586.6|6574.6|0
1727871230000|2024-10-02 12:13:50|6584.1|6576.1|6582.9|6570.9|6585.4|6576.1|6580.6|6570.9|1
1727871240000|2024-10-02 12:14:00|6580.6|6568.6|6577.4|6569.4|6581.3|6570.1|6577.1|6566.6|2
1727871250000|2024-10-02 12:14:10|6577.9|6569.9|6577.4|6565.4|6578.9|6569.9|6574.1|6564.1|14
1727871260000|2024-10-02 12:14:20|6577.1|6565.1|6567.4|6555.4|6577.1|6565.1|6558.9|6546.9|24
1727871270000|2024-10-02 12:14:30|6570.4|6558.4|6570.1|6562.1|6577.9|6565.9|6569.9|6557.9|15
1727871280000|2024-10-02 12:14:40|6571.1|6563.1|6579.9|6567.9|6580.8|6568.8|6571.1|6563.1|7
1727871290000|2024-10-02 12:14:50|6580.1|6568.1|6577.4|6565.4|6581.4|6569.4|6577.4|6565.4|1
1727871300000|2024-10-02 12:15:00|6573.6|6561.6|6580.8|6568.8|6580.8|6568.8|6573.6|6561.6|0
1727871310000|2024-10-02 12:15:10|6581.1|6569.1|6583.1|6571.1|6583.1|6571.1|6581.1|6569.1|0
1727871320000|2024-10-02 12:15:20|6583.4|6571.4|6580.9|6572.9|6583.4|6573.1|6580.9|6571.4|0
1727871330000|2024-10-02 12:15:30|6580.4|6572.4|6583.8|6571.8|6584.1|6572.4|6578.3|6571.8|2
1727871340000|2024-10-02 12:15:40|6583.6|6571.6|6584.1|6572.1|6587.8|6580.8|6583.6|6571.6|8
1727871350000|2024-10-02 12:15:50|6585.8|6573.8|6580.6|6572.6|6585.8|6573.8|6580.6|6571.1|0
1727871360000|2024-10-02 12:16:00|6579.3|6571.3|6576.8|6570.8|6579.6|6571.6|6576.8|6570.8|2
1727871370000|2024-10-02 12:16:10|6578.1|6566.1|6577.3|6565.3|6578.1|6568.8|6575.8|6564.8|7
1727871380000|2024-10-02 12:16:20|6575.8|6567.8|6578.8|6570.8|6580.3|6573.8|6575.8|6567.8|3
1727871390000|2024-10-02 12:16:30|6579.8|6571.8|6574.6|6566.6|6583.8|6572.1|6574.6|6564.3|3
1727871400000|2024-10-02 12:16:40|6574.1|6566.1|6570.3|6558.3|6574.1|6566.1|6570.1|6558.1|3
1727871410000|2024-10-02 12:16:50|6571.3|6559.3|6574.3|6562.3|6574.3|6562.3|6568.6|6556.6|5
1727871420000|2024-10-02 12:17:00|6574.5|6562.5|6577.5|6565.5|6577.5|6567.1|6574.5|6562.5|5
1727871430000|2024-10-02 12:17:10|6574.1|6562.1|6566.1|6554.1|6574.1|6562.1|6558.6|6552.1|11
1727871440000|2024-10-02 12:17:20|6565.3|6553.3|6565.8|6553.8|6565.8|6553.8|6565.3|6553.3|0
1727871450000|2024-10-02 12:17:30|6565.1|6553.1|6562.1|6550.1|6565.8|6553.8|6561.4|6549.4|11
1727871460000|2024-10-02 12:17:40|6561.8|6549.8|6564.3|6552.3|6565.1|6553.1|6561.8|6549.8|6
1727871470000|2024-10-02 12:17:50|6563.8|6551.8|6563.6|6551.6|6563.8|6551.8|6563.6|6551.6|0
1727871480000|2024-10-02 12:18:00|6562.3|6554.3|6558.6|6546.6|6562.8|6554.8|6551.6|6543.6|4
1727871490000|2024-10-02 12:18:10|6559.3|6547.3|6553.6|6541.6|6563.3|6553.6|6552.3|6540.3|8
1727871500000|2024-10-02 12:18:20|6553.8|6541.8|6555.3|6543.3|6555.6|6543.6|6549.1|6540.3|6
1727871510000|2024-10-02 12:18:30|6556.1|6544.1|6555.6|6543.6|6556.1|6544.1|6555.3|6543.3|3
1727871520000|2024-10-02 12:18:40|6555.8|6543.8|6555.1|6543.1|6556.3|6544.3|6555.1|6543.1|3
1727871530000|2024-10-02 12:18:50|6552.3|6544.3|6552.3|6544.3|6552.3|6544.3|6552.3|6544.3|0
1727871540000|2024-10-02 12:19:00|6552.1|6544.1|6548.6|6540.6|6553.8|6544.1|6548.6|6536.6|10
1727871550000|2024-10-02 12:19:10|6548.3|6540.3|6548.3|6540.3|6548.3|6540.3|6548.3|6540.3|0
1727871560000|2024-10-02 12:19:20|6550.3|6538.3|6552.8|6540.8|6552.8|6545.8|6545.1|6537.3|11
1727871570000|2024-10-02 12:19:30|6553.3|6541.3|6553.3|6541.3|6553.3|6541.3|6553.3|6541.3|1
1727871580000|2024-10-02 12:19:40|6557.8|6545.8|6555.1|6543.1|6559.3|6547.3|6555.1|6543.1|4
1727871590000|2024-10-02 12:19:50|6554.8|6542.8|6555|6543|6555|6543|6554.8|6542.8|0
1727871600000|2024-10-02 12:20:00|6554.3|6542.3|6548|6540|6554.3|6544.3|6546.3|6537.1|13
1727871610000|2024-10-02 12:20:10|6547.3|6541.3|6547.8|6539.8|6548|6541.3|6547.3|6539.8|6
1727871620000|2024-10-02 12:20:20|6548.1|6540.1|6544.6|6536.6|6549.1|6540.1|6544.3|6533.6|14
1727871630000|2024-10-02 12:20:30|6545.8|6537.8|6554.8|6542.8|6554.8|6542.8|6545.8|6537.8|12
1727871640000|2024-10-02 12:20:40|6554.3|6542.3|6554|6542|6554.3|6542.3|6554|6542|1
1727871650000|2024-10-02 12:20:50|6555.1|6543.1|6554.8|6542.8|6555.1|6543.1|6554.6|6542.6|3
1727871660000|2024-10-02 12:21:00|6555.1|6543.1|6555.1|6543.1|6555.1|6543.1|6555.1|6543.1|0
1727871670000|2024-10-02 12:21:10|6554.8|6542.8|6554.1|6542.1|6554.8|6542.8|6554.1|6542.1|1
1727871680000|2024-10-02 12:21:20|6553.8|6541.8|6555.3|6543.3|6555.3|6543.6|6549.1|6540.5|4
1727871690000|2024-10-02 12:21:30|6561.8|6549.8|6564.1|6552.1|6564.5|6552.5|6557.5|6545.5|9
1727871700000|2024-10-02 12:21:40|6564.3|6552.3|6562.5|6554.5|6565.5|6554.5|6561.3|6552.3|1
1727871710000|2024-10-02 12:21:50|6562|6556|6566|6558|6566|6558|6562|6556|3
1727871720000|2024-10-02 12:22:00|6571|6559|6566.5|6558.5|6571|6560.6|6564.3|6558.1|13
1727871730000|2024-10-02 12:22:10|6565.6|6553.6|6563.8|6551.8|6565.6|6553.6|6563.8|6551.8|8
1727871740000|2024-10-02 12:22:20|6564.3|6552.3|6565.6|6553.6|6565.6|6555.1|6563.1|6552.1|3
1727871750000|2024-10-02 12:22:30|6565.8|6553.8|6561.1|6553.1|6565.8|6556.6|6557.8|6551.8|9
1727871760000|2024-10-02 12:22:40|6560.6|6552.6|6560.3|6552.3|6560.6|6552.6|6560.3|6552.3|2
1727871770000|2024-10-02 12:22:50|6560.6|6552.6|6560.6|6552.6|6560.6|6553.8|6559.6|6552.6|4
1727871780000|2024-10-02 12:23:00|6559.1|6553.1|6565.6|6553.6|6565.6|6553.6|6559.1|6552.8|7
1727871790000|2024-10-02 12:23:10|6563.3|6555.3|6573.5|6565.5|6573.5|6565.5|6561.3|6554.5|11
1727871800000|2024-10-02 12:23:20|6572.2|6566.2|6572.2|6566.2|6572.2|6566.2|6572.2|6566.2|0
1727871810000|2024-10-02 12:23:30|6572|6566|6579.9|6567.9|6582.4|6572.4|6572|6566|11
1727871820000|2024-10-02 12:23:40|6576.9|6568.9|6580.4|6568.4|6580.4|6569.4|6576.4|6568.4|2
1727871830000|2024-10-02 12:23:50|6580.9|6568.9|6576.4|6564.4|6580.9|6568.9|6576.4|6564.4|1
1727871840000|2024-10-02 12:24:00|6575.9|6563.9|6576.2|6564.2|6576.2|6564.2|6573.6|6561.6|5
1727871850000|2024-10-02 12:24:10|6575.7|6563.7|6566.2|6554.2|6575.7|6563.7|6565.5|6554|2
1727871860000|2024-10-02 12:24:20|6566|6554|6565.2|6553.2|6566|6557.7|6563.7|6553.2|5
1727871870000|2024-10-02 12:24:30|6565.7|6553.7|6562.2|6554.2|6565.7|6554.2|6562.2|6553.2|2
1727871880000|2024-10-02 12:24:40|6561.7|6556.2|6561.7|6555.7|6561.7|6556.2|6561.7|6555.7|0
1727871890000|2024-10-02 12:24:50|6562.2|6556.2|6559.5|6551.5|6568.2|6559.7|6559|6550.5|6
1727871900000|2024-10-02 12:25:00|6561.3|6549.3|6568|6556|6568|6556|6559.8|6549.3|11
1727871910000|2024-10-02 12:25:10|6567.3|6555.3|6565.8|6553.8|6567.3|6555.3|6565.5|6553.5|1
1727871920000|2024-10-02 12:25:20|6564.5|6556.5|6564.8|6558.8|6565.3|6559.3|6564.5|6556.5|4
1727871930000|2024-10-02 12:25:30|6564.5|6556.5|6564.5|6556.5|6564.5|6556.5|6564.5|6556.5|1
1727871940000|2024-10-02 12:25:40|6564.8|6556.8|6562|6556|6565|6557|6562|6551.3|19
1727871950000|2024-10-02 12:25:50|6563.1|6555.1|6560.8|6552.8|6563.1|6556.6|6560.8|6552.8|1
1727871960000|2024-10-02 12:26:00|6560.6|6548.6|6554.1|6542.1|6560.6|6550.1|6554.1|6542.1|18
1727871970000|2024-10-02 12:26:10|6554.3|6542.3|6566.5|6554.5|6566.5|6554.5|6553.1|6542.3|10
1727871980000|2024-10-02 12:26:20|6566.3|6554.3|6572.5|6560.5|6572.5|6560.5|6566|6554|0
1727871990000|2024-10-02 12:26:30|6572.7|6560.7|6575.9|6563.9|6577.7|6565.7|6571.5|6559.5|3
1727872000000|2024-10-02 12:26:40|6576.2|6564.2|6577.4|6565.4|6577.4|6565.4|6576.2|6564.2|0
1727872010000|2024-10-02 12:26:50|6577.9|6565.9|6577.9|6565.9|6577.9|6565.9|6577.9|6565.9|30
1727872020000|2024-10-02 12:27:00|6576|6564|6573.5|6561.5|6576|6564|6573.5|6561.5|4
1727872030000|2024-10-02 12:27:10|6573.2|6561.2|6571|6559|6573.2|6561.2|6568.7|6556.7|3
1727872050000|2024-10-02 12:27:30|6570.7|6558.7|6572.2|6560.2|6572.2|6560.2|6570.7|6558.7|0
1727872060000|2024-10-02 12:27:40|6573|6561|6573|6561|6573|6561|6573|6561|1
1727872070000|2024-10-02 12:27:50|6571.5|6563.5|6571.5|6563.5|6571.5|6563.5|6571.5|6563.5|0
1727872080000|2024-10-02 12:28:00|6573|6561|6573|6561|6573|6561|6573|6561|0
1727872090000|2024-10-02 12:28:10|6570.5|6562.5|6568.5|6562.5|6570.5|6563|6568.5|6562.5|0
1727872110000|2024-10-02 12:28:30|6568|6556|6566.8|6554.8|6568.3|6556.3|6566.5|6554.5|6
1727872120000|2024-10-02 12:28:40|6566.5|6554.5|6562.5|6550.5|6566.5|6554.5|6561.8|6549.8|1
1727872130000|2024-10-02 12:28:50|6562.8|6550.8|6562.5|6550.5|6563|6551|6562.5|6550.5|1
1727872140000|2024-10-02 12:29:00|6562.8|6550.8|6561.8|6549.8|6562.8|6554.5|6561.8|6549.8|4
1727872150000|2024-10-02 12:29:10|6563.3|6551.3|6565.3|6557.3|6565.3|6557.3|6563.3|6551.3|2
1727872160000|2024-10-02 12:29:20|6567.3|6559.3|6567.3|6559.3|6567.3|6559.3|6567.3|6559.3|10
1727872170000|2024-10-02 12:29:30|6570.3|6562.3|6577.5|6565.5|6577.5|6565.5|6570.3|6562.3|2
1727872180000|2024-10-02 12:29:40|6578.5|6570.5|6578.5|6570.5|6578.5|6570.5|6578.5|6570.5|0
1727872190000|2024-10-02 12:29:50|6576.8|6570.8|6584.2|6572.2|6584.2|6572.2|6576.8|6570.8|2
1727872200000|2024-10-02 12:30:00|6580.5|6572.5|6575|6563|6580.5|6573.5|6575|6563|3
1727872210000|2024-10-02 12:30:10|6574.3|6562.3|6571.8|6559.8|6574.3|6562.3|6567.5|6555.5|8
1727872220000|2024-10-02 12:30:20|6554.3|6542.3|6550.8|6538.8|6554.3|6542.3|6550.6|6538.6|23
1727872230000|2024-10-02 12:30:30|6551.3|6539.3|6566.4|6554.4|6566.7|6554.7|6551.3|6539.3|42
1727872240000|2024-10-02 12:30:40|6567.9|6555.9|6563.7|6551.7|6567.9|6555.9|6563.7|6551.7|22
1727872250000|2024-10-02 12:30:50|6564.2|6552.2|6563.9|6551.9|6564.2|6552.2|6562.2|6550.2|12
1727872260000|2024-10-02 12:31:00|6563.6|6551.6|6571.4|6559.4|6571.4|6559.4|6563.4|6551.4|10
1727872270000|2024-10-02 12:31:10|6571.6|6559.6|6572.6|6560.6|6572.6|6560.6|6571.6|6559.6|0
1727872280000|2024-10-02 12:31:20|6571.9|6559.9|6570.1|6558.1|6571.9|6559.9|6569.6|6557.6|2
1727872290000|2024-10-02 12:31:30|6569.4|6557.4|6564.9|6552.9|6569.4|6557.4|6564.9|6552.9|0
1727872300000|2024-10-02 12:31:40|6560.6|6548.6|6554.6|6542.6|6561.1|6551.6|6554.6|6542.6|17
1727872310000|2024-10-02 12:31:50|6554.1|6542.1|6553.1|6545.1|6555.4|6545.1|6553.1|6542.1|2
1727872320000|2024-10-02 12:32:00|6545.1|6539.1|6545.1|6537.1|6546.1|6539.1|6545.1|6537.1|12
1727872330000|2024-10-02 12:32:10|6544.8|6538.8|6561.1|6549.1|6564.8|6552.8|6544.8|6538.8|9
1727872340000|2024-10-02 12:32:20|6560.3|6548.3|6558.1|6552.1|6560.3|6552.1|6558.1|6547.8|7
1727872350000|2024-10-02 12:32:30|6558.3|6552.3|6559.3|6547.3|6559.6|6552.3|6558.1|6547.3|2
1727872360000|2024-10-02 12:32:40|6559.1|6547.1|6556.3|6544.3|6559.1|6547.1|6555.8|6543.8|4
1727872370000|2024-10-02 12:32:50|6555.8|6543.8|6555.6|6543.6|6555.8|6543.8|6555.6|6543.6|0
1727872380000|2024-10-02 12:33:00|6546.3|6538.3|6538.2|6526.2|6548|6538.3|6538.2|6526.2|6
1727872390000|2024-10-02 12:33:10|6539.5|6527.5|6538.5|6526.5|6539.5|6527.5|6538.5|6526.5|1
1727872400000|2024-10-02 12:33:20|6538.2|6526.2|6537.2|6529.2|6538.2|6529.2|6533.5|6524|14
1727872410000|2024-10-02 12:33:30|6537|6529|6529.5|6521.5|6538|6529|6528.5|6520.8|13
1727872420000|2024-10-02 12:33:40|6529.3|6521.3|6529.3|6521.3|6529.3|6521.3|6529.3|6521.3|2
1727872430000|2024-10-02 12:33:50|6530.8|6518.8|6529.3|6517.3|6530.8|6518.8|6529|6517|1
1727872440000|2024-10-02 12:34:00|6529.8|6517.8|6530.5|6518.5|6530.5|6518.5|6524.3|6512.3|15
1727872450000|2024-10-02 12:34:10|6533.3|6525.3|6532.3|6520.3|6534.5|6526.5|6532.3|6520.3|4
1727872460000|2024-10-02 12:34:20|6531.8|6519.8|6530.5|6522.5|6531.8|6523|6527.5|6516.8|7
1727872470000|2024-10-02 12:34:30|6531|6523|6529.8|6521.8|6532.3|6523|6529.8|6519.5|0
1727872480000|2024-10-02 12:34:40|6530.5|6522.5|6532|6520|6532.3|6522.5|6529.3|6517.8|10
1727872490000|2024-10-02 12:34:50|6530.5|6522.5|6523.8|6515.8|6532.3|6522.5|6523.8|6514.8|7
1727872500000|2024-10-02 12:35:00|6522.1|6516.1|6518.4|6506.4|6522.8|6516.1|6518.1|6506.1|7
1727872510000|2024-10-02 12:35:10|6519.7|6507.7|6518.4|6506.4|6524.1|6512.1|6517.4|6506.4|5
1727872520000|2024-10-02 12:35:20|6518.2|6506.2|6511.2|6499.2|6518.2|6507.4|6510.7|6498.7|14
1727872530000|2024-10-02 12:35:30|6509.4|6501.4|6501.7|6495.7|6510|6502|6501.7|6495.2|22
1727872540000|2024-10-02 12:35:40|6502|6496|6501.3|6489.3|6502.2|6496.2|6499.3|6487.3|8
1727872550000|2024-10-02 12:35:50|6500.8|6488.8|6493.3|6487.3|6501|6493.5|6493.3|6486|9
1727872560000|2024-10-02 12:36:00|6492.5|6486.5|6500.8|6488.8|6503.3|6491.3|6488.3|6479.5|28
1727872570000|2024-10-02 12:36:10|6500.5|6488.5|6500|6492|6502.3|6492|6499.3|6488.5|1
1727872580000|2024-10-02 12:36:20|6500.8|6492.8|6492.8|6480.8|6500.8|6492.8|6492.8|6480.8|7
1727872590000|2024-10-02 12:36:30|6491.3|6483.3|6491.3|6479.3|6495|6484.3|6490.8|6479.3|11
1727872600000|2024-10-02 12:36:40|6490.8|6478.8|6487.8|6479.8|6491|6482|6487.8|6478|5
1727872610000|2024-10-02 12:36:50|6489.1|6477.1|6485.6|6473.6|6489.1|6477.1|6476.2|6464.2|54
1727872620000|2024-10-02 12:37:00|6486.1|6474.1|6484|6476|6489.8|6480.1|6484|6474.1|12
1727872630000|2024-10-02 12:37:10|6486|6474|6485.8|6479.8|6487.8|6479.8|6483.3|6473.8|11
1727872640000|2024-10-02 12:37:20|6487.8|6480.6|6485.5|6473.5|6487.8|6480.6|6484.8|6473.5|5
1727872650000|2024-10-02 12:37:30|6485.3|6473.3|6485|6473|6486.8|6476|6481.5|6471.8|6
1727872660000|2024-10-02 12:37:40|6485.8|6473.8|6483.3|6475.3|6485.8|6475.3|6483.3|6472.6|2
1727872670000|2024-10-02 12:37:50|6482.8|6474.8|6485.3|6473.3|6486.1|6475.8|6481.8|6472.1|3
1727872680000|2024-10-02 12:38:00|6479.6|6471.6|6485.6|6473.6|6485.6|6473.6|6479.6|6469.6|33
1727872690000|2024-10-02 12:38:10|6485.3|6473.3|6484.6|6472.6|6485.3|6473.3|6484.3|6472.3|6
1727872700000|2024-10-02 12:38:20|6484.3|6472.3|6480.8|6474.8|6485.3|6475.3|6480.8|6472.3|3
1727872710000|2024-10-02 12:38:30|6482.1|6474.1|6497.7|6485.7|6497.7|6485.7|6481.6|6473.6|11
1727872720000|2024-10-02 12:38:40|6498.4|6486.4|6493|6481|6499.4|6487.4|6493|6481|5
1727872730000|2024-10-02 12:38:50|6493.5|6481.5|6495.2|6483.2|6496.3|6484.3|6493.5|6481.5|55
1727872740000|2024-10-02 12:39:00|6495|6483|6489|6481|6495|6483|6489|6481|1
1727872750000|2024-10-02 12:39:10|6489.3|6481.3|6489|6481|6489.3|6481.3|6489|6481|1
1727872760000|2024-10-02 12:39:20|6487.7|6479.7|6487|6481|6488|6481|6486.5|6479|1
1727872770000|2024-10-02 12:39:30|6486.7|6480.7|6502.9|6490.9|6503.4|6491.4|6486.7|6480.7|6
1727872780000|2024-10-02 12:39:40|6507.9|6495.9|6508.6|6496.6|6509.1|6497.1|6506.2|6494.2|4
1727872790000|2024-10-02 12:39:50|6508.9|6496.9|6507.1|6495.1|6508.9|6496.9|6507.1|6495.1|1
1727872800000|2024-10-02 12:40:00|6506.6|6494.6|6506.6|6494.6|6506.6|6494.6|6506.6|6494.6|0
1727872810000|2024-10-02 12:40:10|6506.9|6494.9|6507.4|6495.4|6507.4|6495.4|6506.9|6494.9|0
1727872820000|2024-10-02 12:40:20|6508.7|6496.7|6508.9|6496.9|6508.9|6496.9|6508.7|6496.7|0
1727872830000|2024-10-02 12:40:30|6513.4|6501.4|6515.6|6503.6|6516.1|6504.1|6513.4|6501.4|4
1727872840000|2024-10-02 12:40:40|6515.1|6503.1|6511.9|6503.9|6515.1|6503.9|6511.9|6502.1|0
1727872850000|2024-10-02 12:40:50|6514.9|6502.9|6514.9|6502.9|6514.9|6502.9|6514.9|6502.9|0
1727872860000|2024-10-02 12:41:00|6514.6|6502.6|6518.1|6506.1|6518.1|6506.1|6514.6|6502.6|5
1727872870000|2024-10-02 12:41:10|6519.1|6507.1|6508.2|6496.2|6519.6|6507.6|6508.2|6496.2|18
1727872880000|2024-10-02 12:41:20|6506.7|6494.7|6505.6|6493.6|6506.7|6494.7|6504.9|6492.9|2
1727872890000|2024-10-02 12:41:30|6506.9|6494.9|6506.9|6494.9|6506.9|6494.9|6506.9|6494.9|0
1727872900000|2024-10-02 12:41:40|6507.1|6495.1|6516.1|6504.1|6516.6|6504.6|6507.1|6495.1|1
1727872910000|2024-10-02 12:41:50|6516.3|6504.3|6521.8|6509.8|6521.8|6514.3|6516.3|6504.3|4
1727872920000|2024-10-02 12:42:00|6522.1|6510.1|6527.8|6515.8|6529|6517|6521.8|6509.8|3
1727872930000|2024-10-02 12:42:10|6528.6|6516.6|6529.5|6517.5|6529.8|6517.8|6528.6|6516.6|1
1727872940000|2024-10-02 12:42:20|6529.8|6517.8|6529.8|6517.8|6529.8|6517.8|6529.8|6517.8|0
1727872950000|2024-10-02 12:42:30|||||||||1
1727872960000|2024-10-02 12:42:40|6532.5|6520.5|6529.8|6517.8|6533|6521|6529.8|6517.8|5
1727872970000|2024-10-02 12:42:50|6530.3|6518.3|6530.3|6518.3|6530.3|6518.3|6530.3|6518.3|0
1727872990000|2024-10-02 12:43:10|6528.3|6516.3|6528|6516|6528.3|6516.3|6528|6516|1
1727873000000|2024-10-02 12:43:20|6527.8|6515.8|6521|6509|6527.8|6515.8|6521|6509|5
1727873010000|2024-10-02 12:43:30|6521.5|6509.5|6519.8|6507.8|6521.5|6509.5|6519.8|6507.8|19
1727873020000|2024-10-02 12:43:40|6520.1|6508.1|6520.1|6508.1|6520.1|6508.1|6520.1|6508.1|17
1727873030000|2024-10-02 12:43:50|6520|6508|6520|6508|6520|6508|6520|6508|71
1727873040000|2024-10-02 12:44:00|6518|6506|6518|6506|6518|6506|6518|6506|0
1727873050000|2024-10-02 12:44:10|6518.3|6506.3|6529|6517|6529|6517|6518.3|6506.3|4
1727873060000|2024-10-02 12:44:20|6528.7|6516.7|6531.5|6519.5|6531.5|6519.5|6528.2|6516.2|0
1727873070000|2024-10-02 12:44:30|6531.7|6519.7|6531.7|6519.7|6531.7|6519.7|6531.7|6519.7|0
1727873080000|2024-10-02 12:44:40|6532.2|6520.2|6532.2|6520.2|6532.2|6520.2|6532.2|6520.2|0
1727873090000|2024-10-02 12:44:50|6532.5|6520.5|6532.7|6520.7|6532.7|6520.7|6532.5|6520.5|0
1727873100000|2024-10-02 12:45:00|6532.5|6520.5|6537.7|6525.7|6538.9|6526.9|6527|6518.7|8
1727873110000|2024-10-02 12:45:10|6537.4|6525.4|6542.6|6534.6|6544.1|6534.6|6536.4|6525.4|7
1727873120000|2024-10-02 12:45:20|6543.1|6535.1|6550.2|6538.2|6551|6539|6543.1|6533.6|15
1727873130000|2024-10-02 12:45:30|6550|6538|6549.7|6537.7|6550|6538|6549.7|6537.7|0
1727873140000|2024-10-02 12:45:40|6542.5|6530.5|6540|6528|6542.5|6530.5|6539.8|6527.8|1
1727873150000|2024-10-02 12:45:50|6539.8|6527.8|6539.6|6527.6|6539.8|6527.8|6539.3|6527.3|0
1727873160000|2024-10-02 12:46:00|6535.6|6523.6|6532.3|6520.3|6535.8|6523.8|6532.3|6520.3|6
1727873170000|2024-10-02 12:46:10|6532.6|6520.6|6534.6|6522.6|6539.6|6528.4|6531.6|6519.6|12
1727873190000|2024-10-02 12:46:30|6534.4|6522.4|6527.7|6515.7|6534.4|6522.4|6527|6515|2
1727873210000|2024-10-02 12:46:50|6525.5|6513.5|6525|6513|6525.5|6513.5|6525|6513|1
1727873220000|2024-10-02 12:47:00|6525.2|6513.2|6525.2|6513.2|6525.5|6513.5|6525.2|6513.2|0
1727873230000|2024-10-02 12:47:10|6526.3|6514.3|6526|6514|6526.3|6514.3|6526|6514|0
1727873250000|2024-10-02 12:47:30|6524.8|6512.8|6519.3|6507.3|6524.8|6512.8|6518.8|6506.8|0
1727873260000|2024-10-02 12:47:40|6519.6|6507.6|6520.6|6508.6|6520.6|6508.6|6519.6|6507.6|1
1727873270000|2024-10-02 12:47:50|6520.8|6508.8|6527.2|6515.2|6528|6516|6520.6|6508.6|6
1727873280000|2024-10-02 12:48:00|6527.5|6515.5|6528.5|6516.5|6529.5|6517.5|6527.5|6515.5|0
1727873290000|2024-10-02 12:48:10|6527.5|6515.5|6526|6514|6527.5|6515.5|6525.3|6513.3|2
1727873300000|2024-10-02 12:48:20|6525.3|6513.3|6524.7|6512.7|6525.3|6513.3|6524.7|6512.7|0
1727873310000|2024-10-02 12:48:30|6523|6511|6519.5|6507.5|6523|6511|6519.1|6507.1|1
1727873320000|2024-10-02 12:48:40|6520.8|6508.8|6520.8|6508.8|6520.8|6508.8|6520.8|6508.8|0
1727873340000|2024-10-02 12:49:00|6521.1|6509.1|6521.3|6509.3|6521.8|6509.8|6521.1|6509.1|1
1727873350000|2024-10-02 12:49:10|6521|6509|6521|6509|6521|6509|6521|6509|0
1727873370000|2024-10-02 12:49:30|6521.5|6509.5|6519.8|6511.8|6521.5|6511.8|6519.8|6509.5|1
1727873380000|2024-10-02 12:49:40|6519|6511|6519|6511|6519|6511|6519|6511|0
1727873390000|2024-10-02 12:49:50|6519.8|6507.8|6519.8|6507.8|6519.8|6507.8|6519.8|6507.8|2
1727873400000|2024-10-02 12:50:00|6520.3|6508.3|6516.5|6508.5|6520.3|6508.8|6516.3|6506|1
1727873410000|2024-10-02 12:50:10|6518.1|6506.1|6518.1|6506.1|6518.1|6506.1|6518.1|6506.1|1
1727873420000|2024-10-02 12:50:20|6517.3|6505.3|6514.6|6502.6|6517.3|6505.3|6514.6|6502.6|2
1727873430000|2024-10-02 12:50:30|6513.8|6501.8|6515.3|6503.3|6515.3|6503.3|6513.8|6501.8|1
1727873440000|2024-10-02 12:50:40|6514.8|6502.8|6514.5|6502.5|6514.8|6502.8|6514.5|6502.5|0
1727873450000|2024-10-02 12:50:50|6514.3|6502.3|6513.8|6501.8|6514.3|6502.3|6513.8|6501.8|0
1727873460000|2024-10-02 12:51:00|6513.5|6501.5|6512.3|6500.3|6513.5|6501.5|6512.3|6500.3|0
1727873470000|2024-10-02 12:51:10|6511.1|6499.1|6508.8|6500.8|6511.1|6500.8|6508.8|6498|5
1727873480000|2024-10-02 12:51:20|6508.3|6502.3|6515|6503|6515|6503|6508.3|6502.3|2
1727873490000|2024-10-02 12:51:30|||||||||2
1727873500000|2024-10-02 12:51:40|6514.8|6502.8|6514.5|6502.5|6514.8|6502.8|6514.5|6502.5|0
1727873510000|2024-10-02 12:51:50|6514.8|6502.8|6514.8|6502.8|6514.8|6502.8|6514.8|6502.8|0
1727873520000|2024-10-02 12:52:00|6514.5|6502.5|6514.5|6502.5|6514.5|6502.5|6514.5|6502.5|0
1727873530000|2024-10-02 12:52:10|6514.8|6502.8|6514.5|6502.5|6514.8|6502.8|6514.5|6502.5|0
1727873540000|2024-10-02 12:52:20|6514|6502|6510|6502|6514|6502|6510|6501.8|5
1727873550000|2024-10-02 12:52:30|6509|6501|6508|6500|6512|6502|6507.3|6498.8|8
1727873560000|2024-10-02 12:52:40|||||||||1
1727873570000|2024-10-02 12:52:50|||||||||2
1727873580000|2024-10-02 12:53:00|6507.5|6501.5|6516.7|6504.7|6516.7|6504.7|6507.5|6501.5|4
1727873590000|2024-10-02 12:53:10|6508.5|6500.5|6509.5|6497.5|6509.5|6500.5|6508.5|6497.5|4
1727873600000|2024-10-02 12:53:20|6509|6497|6509.5|6497.5|6512.5|6500.7|6508.7|6497|2
1727873610000|2024-10-02 12:53:30|6509.2|6497.2|6505.2|6493.2|6509.2|6497.2|6505.2|6493.2|2
1727873620000|2024-10-02 12:53:40|6505|6493|6505|6493|6505.3|6493.3|6504.8|6492.8|1
1727873640000|2024-10-02 12:54:00|6504.8|6492.8|6513.5|6501.5|6513.5|6501.5|6504.8|6492.8|6
1727873650000|2024-10-02 12:54:10|6513.2|6501.2|6512.9|6500.9|6513.2|6501.2|6512.2|6500.2|0
1727873660000|2024-10-02 12:54:20|6513.7|6501.7|6513|6501|6513.7|6501.7|6513|6501|0
1727873670000|2024-10-02 12:54:30|6513.2|6501.2|6513.2|6501.2|6513.2|6501.2|6513.2|6501.2|0
1727873680000|2024-10-02 12:54:40|6514.2|6502.2|6514.2|6502.2|6514.2|6502.2|6514.2|6502.2|2
1727873700000|2024-10-02 12:55:00|6514.4|6502.4|6521.2|6509.2|6521.2|6509.7|6514.4|6502.4|5
1727873710000|2024-10-02 12:55:10|6521.9|6509.9|6520.4|6508.4|6522.4|6510.4|6520.2|6508.2|5
1727873730000|2024-10-02 12:55:30|6521.1|6509.1|6521.9|6509.9|6521.9|6509.9|6521.1|6509.1|0
1727873740000|2024-10-02 12:55:40|6522.2|6510.2|6522.2|6510.2|6522.2|6510.2|6522.2|6510.2|0
1727873760000|2024-10-02 12:56:00|6521.7|6509.7|6519.4|6507.4|6521.7|6510.4|6514.9|6507.4|4
1727873770000|2024-10-02 12:56:10|6519.7|6507.7|6520.4|6508.4|6520.4|6508.4|6519.7|6507.7|1
1727873780000|2024-10-02 12:56:20|6519.9|6507.9|6519.7|6507.7|6519.9|6507.9|6519.7|6507.7|0
1727873790000|2024-10-02 12:56:30|6519.4|6507.4|6519.4|6507.4|6519.4|6507.4|6519.4|6507.4|0
1727873820000|2024-10-02 12:57:00|6515.9|6507.9|6515.9|6507.9|6515.9|6507.9|6515.9|6507.9|3
1727873870000|2024-10-02 12:57:50|6520.4|6508.4|6512.7|6500.7|6520.4|6508.4|6504.4|6493.4|13
1727873880000|2024-10-02 12:58:00|6513.2|6501.2|6513.2|6501.2|6513.7|6501.7|6512.9|6500.9|0
1727873890000|2024-10-02 12:58:10|6509.7|6503.7|6513.4|6507.4|6513.7|6507.4|6508.9|6502.9|4
1727873910000|2024-10-02 12:58:30|6513.9|6507.9|6521.1|6509.1|6521.1|6510.9|6513.9|6507.4|1
1727873930000|2024-10-02 12:58:50|6523.4|6511.4|6523.1|6511.1|6523.4|6511.4|6523.1|6511.1|1
1727873940000|2024-10-02 12:59:00|6522.7|6510.7|6523.9|6511.9|6523.9|6511.9|6521.9|6509.9|1
1727873950000|2024-10-02 12:59:10|6524.1|6512.1|6524.1|6512.1|6524.1|6512.1|6524.1|6512.1|0
1727873960000|2024-10-02 12:59:20|6525.4|6513.4|6526.6|6514.6|6527.4|6515.4|6525.4|6513.4|2
1727873970000|2024-10-02 12:59:30|6527.6|6515.6|6523.6|6511.6|6527.6|6515.6|6523.4|6511.4|6
1727873980000|2024-10-02 12:59:40|6523.9|6511.9|6523.6|6511.6|6523.9|6511.9|6523.6|6511.6|0
1727873990000|2024-10-02 12:59:50|6524.1|6512.1|6528.9|6516.9|6528.9|6516.9|6524.1|6512.1|1
1727874000000|2024-10-02 13:00:00|6528.4|6516.4|6529.4|6517.4|6531.4|6519.4|6528.1|6516.1|0
1727874010000|2024-10-02 13:00:10|6527.9|6515.9|6529.6|6517.6|6529.9|6517.9|6527.9|6515.9|2
1727874020000|2024-10-02 13:00:20|6529.4|6517.4|6530.6|6518.6|6530.9|6518.9|6529.4|6517.4|2
1727874030000|2024-10-02 13:00:30|6530.9|6518.9|6535.8|6523.8|6536.8|6527.8|6530.9|6518.9|4
1727874040000|2024-10-02 13:00:40|6535.6|6523.6|6532.1|6520.1|6535.6|6523.6|6532.1|6520.1|3
1727874050000|2024-10-02 13:00:50|6532.3|6520.3|6531.6|6519.6|6532.8|6520.8|6530.8|6518.8|1
1727874060000|2024-10-02 13:01:00|6528.4|6520.4|6526.9|6514.9|6528.4|6520.4|6526.9|6514.9|2
1727874080000|2024-10-02 13:01:20|6527.4|6515.4|6526.9|6514.9|6527.4|6515.4|6526.9|6514.9|0
1727874090000|2024-10-02 13:01:30|6527.1|6515.1|6527.1|6515.1|6527.1|6515.1|6527.1|6515.1|0
1727874100000|2024-10-02 13:01:40|6527.4|6515.4|6527.4|6515.4|6527.4|6515.4|6527.4|6515.4|0
1727874110000|2024-10-02 13:01:50|6527.6|6515.6|6527.6|6515.6|6527.6|6515.6|6527.6|6515.6|0
1727874120000|2024-10-02 13:02:00|6527.4|6515.4|6535.6|6523.6|6535.6|6523.6|6527.4|6515.4|1
1727874140000|2024-10-02 13:02:20|6534.5|6522.5|6529.6|6517.6|6534.5|6522.5|6529.6|6517.6|2
1727874160000|2024-10-02 13:02:40|6529.8|6517.8|6529.8|6517.8|6529.8|6517.8|6529.8|6517.8|0
1727874180000|2024-10-02 13:03:00|6530.6|6518.6|6530.6|6518.6|6530.6|6518.6|6530.6|6518.6|0
1727874190000|2024-10-02 13:03:10|6527.6|6515.6|6526.1|6518.1|6527.6|6518.1|6526.1|6515.4|1
1727874210000|2024-10-02 13:03:30|6527.4|6519.4|6527.4|6519.4|6527.4|6519.4|6527.4|6519.4|0
1727874240000|2024-10-02 13:04:00|6527.9|6519.9|6532.1|6520.1|6532.1|6520.1|6527.9|6519.6|6
1727874250000|2024-10-02 13:04:10|6532.8|6520.8|6536.6|6524.6|6537.8|6525.8|6532.8|6520.8|4
1727874290000|2024-10-02 13:04:50|6535.6|6523.6|6535.3|6523.3|6535.6|6523.6|6535.3|6523.3|0
1727874300000|2024-10-02 13:05:00|6535.1|6523.1|6535.6|6523.6|6535.6|6523.6|6534.1|6522.1|2
1727874310000|2024-10-02 13:05:10|6535.1|6523.1|6531.9|6519.9|6535.1|6524.3|6531.9|6519.9|2
1727874330000|2024-10-02 13:05:30|6531.6|6519.6|6536.6|6524.6|6538.1|6527.9|6531.6|6519.6|6
1727874340000|2024-10-02 13:05:40|6536.1|6524.1|6529.4|6521.4|6536.1|6524.1|6529.4|6521.4|1
1727874350000|2024-10-02 13:05:50|6525|6517|6521.9|6515.9|6525|6517|6521.9|6515.9|25
1727874360000|2024-10-02 13:06:00|6522.7|6514.7|6520.9|6508.9|6522.7|6514.7|6520.9|6508.9|2
1727874370000|2024-10-02 13:06:10|||||||||1
1727874390000|2024-10-02 13:06:30|6519.2|6511.2|6524.4|6512.4|6526.9|6514.9|6519.2|6511.2|2
1727874400000|2024-10-02 13:06:40|6524.2|6512.2|6524.4|6512.4|6524.9|6512.9|6524.2|6512.2|1
1727874420000|2024-10-02 13:07:00|6524.2|6512.2|6525.4|6513.4|6525.4|6513.4|6524.2|6512.2|1
1727874430000|2024-10-02 13:07:10|6524.9|6512.9|6524.4|6516.4|6525.4|6516.4|6524.4|6512.9|2
1727874440000|2024-10-02 13:07:20|6533.7|6521.7|6534.4|6522.4|6534.4|6522.4|6533.7|6521.7|1
1727874450000|2024-10-02 13:07:30|6535.4|6523.4|6536.4|6524.4|6536.4|6524.4|6535.4|6523.4|0
1727874460000|2024-10-02 13:07:40|6536.1|6524.1|6533.4|6525.4|6536.1|6525.4|6533.4|6524.1|1
1727874470000|2024-10-02 13:07:50|6533.1|6525.1|6534.1|6526.1|6534.6|6527.6|6533.1|6525.1|2
1727874480000|2024-10-02 13:08:00|6533.6|6525.6|6533.6|6525.6|6533.6|6525.6|6533.6|6525.6|0
1727874490000|2024-10-02 13:08:10|6533.9|6525.9|6533.4|6525.4|6533.9|6525.9|6533.2|6525.2|1
1727874500000|2024-10-02 13:08:20|6533.2|6525.2|6531.7|6519.7|6533.2|6525.2|6529.9|6519.7|4
1727874510000|2024-10-02 13:08:30|6530.9|6518.9|6532.4|6520.4|6532.4|6520.4|6528.4|6518.9|1
1727874520000|2024-10-02 13:08:40|6530.2|6522.2|6531.7|6519.7|6531.7|6522.2|6530.2|6518.9|1
1727874530000|2024-10-02 13:08:50|6531.2|6519.2|6530.4|6524.4|6531.2|6524.9|6530.2|6519.2|2
1727874540000|2024-10-02 13:09:00|6529.7|6523.7|6530.4|6522.4|6530.4|6523.7|6529.7|6522.4|0
1727874550000|2024-10-02 13:09:10|6532|6520|6530.5|6518.5|6532|6520|6530.5|6518.5|1
1727874560000|2024-10-02 13:09:20|6528|6520|6531.5|6519.5|6531.5|6520|6526.4|6518.4|3
1727874570000|2024-10-02 13:09:30|6531.7|6519.7|6533.7|6525.7|6533.7|6525.7|6531.7|6519.7|3
1727874580000|2024-10-02 13:09:40|6532.2|6526.2|6531.4|6525.4|6532.2|6526.2|6531.4|6525.4|0
1727874600000|2024-10-02 13:10:00|6531.7|6525.7|6531.2|6525.2|6531.7|6525.7|6531.2|6523.4|2
1727874620000|2024-10-02 13:10:20|6530.7|6522.7|6529.7|6521.7|6530.7|6522.7|6529.7|6521.7|0
1727874630000|2024-10-02 13:10:30|6533.2|6527.2|6532.7|6526.7|6535.4|6527.4|6532.7|6526.2|2
1727874640000|2024-10-02 13:10:40|6532.9|6526.9|6533.4|6521.4|6533.4|6527.4|6531.9|6521.4|4
1727874660000|2024-10-02 13:11:00|6533.2|6521.2|6529.5|6521.5|6533.2|6521.5|6529.5|6520.9|0
1727874670000|2024-10-02 13:11:10|6529.4|6521.4|6525.2|6513.2|6529.4|6521.4|6523.4|6511.4|4
1727874680000|2024-10-02 13:11:20|6525.4|6513.4|6525.4|6513.4|6525.7|6513.7|6524.7|6512.7|0
1727874690000|2024-10-02 13:11:30|6524.5|6512.5|6523.4|6511.4|6524.5|6512.5|6522.9|6510.9|0
1727874700000|2024-10-02 13:11:40|6519|6507|6518.7|6506.7|6519|6507|6518.7|6506.7|1
1727874710000|2024-10-02 13:11:50|6519.2|6507.2|6519|6507|6519.2|6507.2|6519|6507|0
1727874720000|2024-10-02 13:12:00|6519.5|6507.5|6516|6504|6519.5|6507.5|6516|6504|1
1727874730000|2024-10-02 13:12:10|6515|6503|6512|6500|6515|6503|6512|6500|3
1727874740000|2024-10-02 13:12:20|6513|6501|6513.5|6501.5|6513.5|6501.5|6513|6501|1
1727874750000|2024-10-02 13:12:30|6513.8|6501.8|6513.8|6501.8|6513.8|6501.8|6513.8|6501.8|0
1727874760000|2024-10-02 13:12:40|6515|6503|6513.5|6505.5|6515|6505.5|6513.5|6503|1
1727874770000|2024-10-02 13:12:50|6512|6504|6512|6504|6512|6504|6512|6504|0
1727874780000|2024-10-02 13:13:00|6511.8|6505.8|6511.8|6505.8|6511.8|6505.8|6511.8|6505.8|0
1727874790000|2024-10-02 13:13:10|6512.8|6504.8|6512.8|6504.8|6512.8|6504.8|6512.6|6504.6|1
1727874800000|2024-10-02 13:13:20|6511.6|6505.6|6512.5|6500.5|6513.3|6505.8|6511.3|6500.5|3
1727874840000|2024-10-02 13:14:00|6513.6|6501.6|6516.8|6504.8|6517|6506.1|6512.1|6501.6|7
1727874850000|2024-10-02 13:14:10|6514.6|6506.6|6508.8|6502.8|6514.6|6506.8|6508.8|6502.8|2
1727874870000|2024-10-02 13:14:30|6508.1|6502.1|6509.3|6501.3|6509.3|6502.1|6508.1|6501.3|1
1727874880000|2024-10-02 13:14:40|6508|6502|6510.3|6502.3|6510.3|6503.8|6508|6501.8|1
1727874890000|2024-10-02 13:14:50|6510.1|6502.1|6504.8|6492.8|6510.1|6502.1|6504.8|6492.8|12
1727874900000|2024-10-02 13:15:00|6505.3|6493.3|6507.3|6495.3|6507.3|6495.3|6505.3|6493.3|1
1727874910000|2024-10-02 13:15:10|6507.1|6495.1|6506.8|6494.8|6507.3|6495.3|6506.8|6494.8|0
1727874920000|2024-10-02 13:15:20|6507.6|6495.6|6510.8|6498.8|6510.8|6498.8|6507.3|6495.3|3
1727874950000|2024-10-02 13:15:50|6510.6|6498.6|6510.3|6498.3|6510.6|6498.6|6510.3|6498.3|0
1727874960000|2024-10-02 13:16:00|6510|6498|6510.6|6498.6|6510.6|6498.6|6509.8|6497.8|0
1727874980000|2024-10-02 13:16:20|6509.8|6497.8|6511.3|6499.3|6511.3|6499.3|6509.8|6497.8|3
1727875020000|2024-10-02 13:17:00|6507.5|6499.5|6507.5|6499.5|6507.5|6499.5|6507.5|6499.5|0
1727875030000|2024-10-02 13:17:10|6507.8|6499.8|6504.8|6492.8|6508.6|6499.8|6504.8|6492.8|2
1727875040000|2024-10-02 13:17:20|6504.3|6492.3|6504.3|6492.3|6504.3|6492.3|6504.3|6492.3|1
1727875050000|2024-10-02 13:17:30|6505.3|6493.3|6500.6|6492.6|6505.3|6493.3|6500.6|6492.6|2
1727875060000|2024-10-02 13:17:40|6500.3|6492.3|6500.3|6492.3|6500.3|6492.3|6500.3|6492.3|0
1727875070000|2024-10-02 13:17:50|6498.6|6492.6|6504.3|6492.3|6505.1|6494.3|6498.6|6492.3|6
1727875090000|2024-10-02 13:18:10|6505.1|6493.1|6505.6|6493.6|6505.6|6493.6|6505.1|6493.1|0
1727875100000|2024-10-02 13:18:20|6502.1|6494.1|6502.1|6494.1|6502.1|6494.1|6502.1|6494.1|0
1727875120000|2024-10-02 13:18:40|6502.6|6494.6|6503.1|6495.1|6506.3|6495.6|6502.6|6493.5|5
1727875130000|2024-10-02 13:18:50|6504|6498|6513|6501|6513.3|6501.3|6504|6498|6
1727875140000|2024-10-02 13:19:00|6513.8|6501.8|6515.8|6503.8|6516|6504|6513.8|6501.8|2
1727875150000|2024-10-02 13:19:10|6515.3|6503.3|6514.8|6502.8|6515.8|6503.8|6514.5|6502.5|0
1727875160000|2024-10-02 13:19:20|6514|6502|6512.3|6500.3|6514|6502|6504.6|6495.1|4
1727875170000|2024-10-02 13:19:30|6513.3|6501.3|6512.1|6500.1|6513.3|6501.3|6512.1|6500.1|0
1727875180000|2024-10-02 13:19:40|6511.8|6499.8|6511.8|6499.8|6511.8|6499.8|6511.8|6499.8|0
1727875190000|2024-10-02 13:19:50|6512.8|6500.8|6510.1|6502.1|6512.8|6502.1|6510.1|6500.8|2
1727875200000|2024-10-02 13:20:00|6509|6503|6509|6501|6511.1|6503|6508.8|6499.1|1
1727875210000|2024-10-02 13:20:10|6511.1|6499.1|6510.8|6498.8|6511.1|6500.6|6508.6|6498.8|0
1727875220000|2024-10-02 13:20:20|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|6508.5|6502.5|0
1727875230000|2024-10-02 13:20:30|6508.6|6500.6|6508.6|6500.6|6508.6|6500.6|6508.6|6500.6|1
1727875240000|2024-10-02 13:20:40|6507.5|6495.5|6507.8|6495.8|6507.8|6495.8|6507.5|6495.5|1
1727875260000|2024-10-02 13:21:00|6506.8|6494.8|6506.8|6494.8|6506.8|6494.8|6506.8|6494.8|1
1727875270000|2024-10-02 13:21:10|6506.3|6494.3|6507.5|6495.5|6507.5|6495.5|6506|6494|5
1727875280000|2024-10-02 13:21:20|6508.6|6496.6|6514.3|6502.3|6514.3|6502.3|6508.6|6496.6|5
1727875290000|2024-10-02 13:21:30|6515|6503|6514.3|6502.3|6517.8|6509|6514.3|6502.3|4
1727875300000|2024-10-02 13:21:40|6514.5|6502.5|6516.3|6504.3|6516.3|6504.3|6514.5|6502.5|0
1727875310000|2024-10-02 13:21:50|6515.3|6503.3|6515|6503|6515.3|6503.3|6515|6503|0
1727875320000|2024-10-02 13:22:00|6514.5|6502.5|6514.5|6502.5|6514.5|6502.5|6514.5|6502.5|1
1727875330000|2024-10-02 13:22:10|6507.6|6495.6|6507.6|6495.6|6507.6|6495.6|6507.6|6495.6|2
1727875340000|2024-10-02 13:22:20|6507.3|6495.3|6506.3|6494.3|6507.3|6496.1|6502.1|6494.3|3
1727875350000|2024-10-02 13:22:30|6507.6|6495.6|6510.3|6498.3|6510.3|6498.3|6499.6|6490.6|26
1727875360000|2024-10-02 13:22:40|6510.5|6498.5|6510.5|6498.5|6510.5|6498.5|6510.5|6498.5|0
1727875380000|2024-10-02 13:23:00|6511|6499|6505.8|6499.8|6511|6499.8|6505.8|6498.5|1
1727875390000|2024-10-02 13:23:10|6505.5|6499.5|6504.5|6496.5|6505.5|6499.5|6504.5|6496.5|1
1727875400000|2024-10-02 13:23:20|6504.3|6496.3|6504.5|6492.5|6504.5|6496.3|6504|6492|2
1727875410000|2024-10-02 13:23:30|6504.8|6492.8|6503.5|6491.5|6504.8|6492.8|6503.5|6491.5|1
1727875420000|2024-10-02 13:23:40|6504.6|6492.6|6504.6|6492.6|6505|6493|6504.3|6492.3|6
1727875440000|2024-10-02 13:24:00|6504.1|6492.1|6503.6|6491.6|6504.1|6492.1|6503.6|6491.6|0
1727875450000|2024-10-02 13:24:10|6502.1|6490.1|6500.3|6488.3|6502.1|6490.1|6500.1|6488.1|5
1727875460000|2024-10-02 13:24:20|6500.1|6488.1|6500.1|6488.1|6500.1|6488.1|6500.1|6488.1|0
1727875480000|2024-10-02 13:24:40|6500|6488|6498.6|6486.6|6500|6488|6497.6|6485.6|3
1727875490000|2024-10-02 13:24:50|6496.8|6488.8|6496.3|6488.3|6498.6|6488.8|6496.3|6486.6|1
1727875500000|2024-10-02 13:25:00|6496.1|6488.1|6500.3|6488.3|6502.1|6490.1|6496.1|6488.1|6
1727875510000|2024-10-02 13:25:10|6499.8|6487.8|6501|6489|6502|6490|6499.8|6487.8|1
1727875530000|2024-10-02 13:25:30|6501.8|6489.8|6499.8|6491.8|6501.8|6492.3|6499.8|6489.8|1
1727875540000|2024-10-02 13:25:40|6499.5|6491.5|6501|6489|6501|6491.8|6499.5|6489|2
1727875560000|2024-10-02 13:26:00|6498.5|6490.5|6498.5|6490.5|6498.5|6490.5|6498.3|6490.3|0
1727875570000|2024-10-02 13:26:10|6498.3|6490.3|6498.3|6490.3|6498.3|6490.3|6498.3|6490.3|1
1727875580000|2024-10-02 13:26:20|||||||||1
1727875590000|2024-10-02 13:26:30|6495.6|6487.6|6501.3|6493.3|6504|6493.3|6495.6|6487.6|20
1727875600000|2024-10-02 13:26:40|6501|6493|6501|6493|6501|6493|6501|6493|0
1727875610000|2024-10-02 13:26:50|6501.6|6493.6|6501.6|6493.6|6501.6|6493.6|6501.6|6493.6|1
1727875620000|2024-10-02 13:27:00|6501.3|6493.3|6498.5|6486.5|6501.5|6495|6496.3|6486.3|7
1727875630000|2024-10-02 13:27:10|6496.8|6488.8|6497|6489|6502|6490.3|6496.3|6486.3|5
1727875640000|2024-10-02 13:27:20|6496.8|6488.8|6500.8|6488.8|6500.8|6491.8|6496.3|6488.8|11
1727875650000|2024-10-02 13:27:30|6499.5|6491.5|6496.5|6488.5|6501|6491.5|6495.8|6486|5
1727875660000|2024-10-02 13:27:40|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|0
1727875670000|2024-10-02 13:27:50|6496.5|6490.5|6498.5|6492.5|6498.5|6492.5|6496.5|6489|7
1727875680000|2024-10-02 13:28:00|6499|6493|6498|6492|6499.2|6493.2|6498|6490.2|1
1727875690000|2024-10-02 13:28:10|6499|6493|6499|6493|6499|6493|6499|6493|1
1727875700000|2024-10-02 13:28:20|6498.7|6492.7|6499|6493|6499|6493|6498.7|6492.7|0
1727875710000|2024-10-02 13:28:30|6499.3|6493.3|6498.3|6492.3|6499.3|6493.3|6498.3|6492.3|4
1727875720000|2024-10-02 13:28:40|6497|6491|6496.8|6490.8|6497.3|6491.3|6495.8|6487.8|12
1727875730000|2024-10-02 13:28:50|6496.5|6490.5|6494.5|6486.5|6496.5|6490.5|6494.5|6486.5|5
1727875740000|2024-10-02 13:29:00|6494.7|6486.7|6495.5|6487.5|6496.3|6489.3|6494.7|6486.7|7
1727875750000|2024-10-02 13:29:10|6494|6486|6494|6488|6494.5|6488.5|6494|6486|1
1727875760000|2024-10-02 13:29:20|6493.8|6487.8|6502.7|6490.7|6503|6491.2|6493.5|6487.5|19
1727875770000|2024-10-02 13:29:30|6502.5|6490.5|6499|6491|6502.5|6491.7|6499|6490.5|0
1727875780000|2024-10-02 13:29:40|6499.2|6491.2|6498.2|6492.2|6499.7|6492.5|6498.2|6491.2|5
1727875800000|2024-10-02 13:30:00|6498.7|6492.7|6497.2|6491.2|6499.2|6493.2|6497.2|6491.2|3
1727875810000|2024-10-02 13:30:10|6498.5|6486.5|6497|6485|6498.5|6488|6495.5|6485|1
1727875820000|2024-10-02 13:30:20|6494.9|6486.9|6494.9|6486.9|6494.9|6486.9|6494.9|6486.9|0
1727875830000|2024-10-02 13:30:30|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|2
1727875840000|2024-10-02 13:30:40|6494.9|6488.9|6494.7|6486.7|6496.2|6488.9|6494.7|6484.2|4
1727875850000|2024-10-02 13:30:50|6494.2|6486.2|6494.2|6486.2|6494.2|6486.2|6494.2|6486.2|0
1727875860000|2024-10-02 13:31:00|6493.9|6485.9|6493.9|6485.9|6493.9|6485.9|6493.9|6485.9|2
1727875870000|2024-10-02 13:31:10|6492.6|6484.6|6489.2|6483.2|6492.6|6484.6|6489.2|6483.2|1
1727875880000|2024-10-02 13:31:20|6488.9|6482.9|6483.2|6477.2|6488.9|6482.9|6483.2|6475.7|15
1727875890000|2024-10-02 13:31:30|6484|6476|6483.2|6477.2|6484|6477.2|6483.2|6476|1
1727875900000|2024-10-02 13:31:40|6483.7|6477.7|6489.2|6477.2|6489.2|6477.7|6482.9|6476.9|9
1727875910000|2024-10-02 13:31:50|6488.7|6476.7|6485.9|6477.9|6488.7|6478.4|6485.9|6476.7|1
1727875920000|2024-10-02 13:32:00|6485.7|6477.7|6485.7|6477.7|6485.7|6477.7|6485.7|6477.7|0
1727875930000|2024-10-02 13:32:10|6484.9|6476.9|6484.9|6476.9|6484.9|6476.9|6484.9|6476.9|1
1727875940000|2024-10-02 13:32:20|6485.2|6477.2|6485.2|6477.2|6485.2|6477.2|6485.2|6477.2|2
1727875950000|2024-10-02 13:32:30|6485.4|6477.4|6484.7|6478.7|6485.4|6478.7|6484.7|6477.4|0
1727875960000|2024-10-02 13:32:40|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|0
1727875980000|2024-10-02 13:33:00|6484.7|6478.7|6479.4|6473.4|6485.2|6479.2|6478.7|6472.7|17
1727875990000|2024-10-02 13:33:10|6479.7|6473.7|6484.4|6478.4|6485.7|6478.4|6479.7|6473.7|24
1727876000000|2024-10-02 13:33:20|6485.2|6477.2|6485.2|6477.2|6485.2|6477.2|6485.2|6477.2|1
1727876010000|2024-10-02 13:33:30|6486|6474|6484.7|6472.7|6486|6474.9|6482.9|6472.7|1
1727876030000|2024-10-02 13:33:50|6482.9|6474.9|6481.4|6473.4|6482.9|6474.9|6481.4|6473.4|1
1727876040000|2024-10-02 13:34:00|6481.7|6473.7|6486.2|6474.2|6486.2|6475.7|6479.2|6472.7|44
1727876050000|2024-10-02 13:34:10|6483.9|6475.9|6488.9|6480.9|6491.1|6481.4|6483.2|6475.2|15
1727876060000|2024-10-02 13:34:20|6489.4|6481.4|6493.1|6485.1|6496.1|6485.4|6489.1|6481.4|12
1727876070000|2024-10-02 13:34:30|6494.1|6482.1|6492.6|6480.6|6494.1|6482.1|6492.6|6480.6|1
1727876080000|2024-10-02 13:34:40|6491.1|6483.1|6493.4|6485.4|6496.1|6486.1|6491.1|6483.1|5
1727876090000|2024-10-02 13:34:50|6493.6|6487.6|6491.1|6483.1|6493.9|6487.6|6490.9|6481.9|6
1727876100000|2024-10-02 13:35:00|6490.9|6482.9|6490.9|6482.9|6490.9|6482.9|6490.9|6482.9|0
1727876110000|2024-10-02 13:35:10|6490.4|6482.4|6499.5|6487.5|6500.3|6488.3|6490.4|6482.4|7
1727876120000|2024-10-02 13:35:20|6499.1|6493.1|6499.8|6493.8|6502.5|6494.5|6499|6492.1|3
1727876130000|2024-10-02 13:35:30|6499.3|6491.3|6499.8|6491.8|6499.8|6491.8|6499.3|6491.3|5
1727876140000|2024-10-02 13:35:40|6499.6|6491.6|6498.8|6490.8|6499.6|6491.6|6498.8|6490.8|1
1727876150000|2024-10-02 13:35:50|6494.3|6486.3|6494.6|6486.6|6494.6|6486.6|6494.3|6486.3|1
1727876160000|2024-10-02 13:36:00|6500.3|6488.3|6502|6490|6505.2|6493.2|6499.1|6487.1|10
1727876170000|2024-10-02 13:36:10|6501.2|6489.2|6501.3|6489.3|6501.5|6489.5|6501|6489|2
1727876180000|2024-10-02 13:36:20|6500.8|6488.8|6500|6488|6501.3|6491|6499|6488|2
1727876190000|2024-10-02 13:36:30|6499.5|6487.5|6493.3|6485.3|6499.5|6487.5|6493.3|6484|4
1727876200000|2024-10-02 13:36:40|6493.5|6485.5|6493.8|6487.8|6493.8|6487.8|6493|6485.5|5
1727876210000|2024-10-02 13:36:50|6492.5|6484.5|6494.3|6482.3|6494.3|6484.5|6489.1|6479.3|7
1727876220000|2024-10-02 13:37:00|6497.3|6485.3|6495.3|6487.3|6500.3|6488.8|6495.3|6485.3|3
1727876230000|2024-10-02 13:37:10|6496.8|6484.8|6496.8|6484.8|6496.8|6484.8|6496.8|6484.8|0
1727876240000|2024-10-02 13:37:20|6500.3|6488.3|6496.1|6490.1|6500.3|6490.1|6496.1|6488.3|5
1727876250000|2024-10-02 13:37:30|6496|6490|6499.8|6491.8|6501.5|6492.5|6496|6489.5|6
1727876260000|2024-10-02 13:37:40|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|2
1727876270000|2024-10-02 13:37:50|6506|6494|6505.2|6497.2|6506|6497.2|6505.2|6494|5
1727876280000|2024-10-02 13:38:00|6505.7|6497.7|6505.7|6497.7|6505.7|6497.7|6505.7|6497.7|1
1727876290000|2024-10-02 13:38:10|6504.5|6498.5|6504.5|6498.5|6505.7|6498.5|6504.5|6497.7|1
1727876300000|2024-10-02 13:38:20|6509.7|6497.7|6512.2|6500.2|6513.9|6501.9|6507.7|6497.7|12
1727876310000|2024-10-02 13:38:30|6511.9|6499.9|6508.2|6500.2|6511.9|6500.7|6508.2|6499.2|1
1727876320000|2024-10-02 13:38:40|6507.9|6499.9|6506.9|6494.9|6507.9|6499.9|6506.1|6494.7|2
1727876330000|2024-10-02 13:38:50|6502.4|6490.4|6503.4|6491.4|6503.4|6491.4|6502.4|6490.4|7
1727876340000|2024-10-02 13:39:00|6503.7|6491.7|6502.2|6496.2|6503.7|6496.2|6502.2|6491.7|0
1727876350000|2024-10-02 13:39:10|6503.4|6495.4|6500.4|6492.4|6503.4|6496.4|6500.4|6492.4|3
1727876370000|2024-10-02 13:39:30|6501|6493|6501|6493|6501|6494.5|6500.5|6493|1
1727876380000|2024-10-02 13:39:40|6499.9|6493.9|6500.7|6492.7|6501|6494.2|6499.9|6492.7|0
1727876390000|2024-10-02 13:39:50|6499.9|6493.9|6498.4|6492.4|6500.7|6493.9|6498.4|6487.2|4
1727876400000|2024-10-02 13:40:00|6498.9|6492.9|6499.7|6493.7|6501.2|6494.4|6498.9|6489|4
1727876410000|2024-10-02 13:40:10|6499.9|6493.9|6501.2|6493.2|6501.2|6493.9|6499.9|6493.2|3
1727876430000|2024-10-02 13:40:30|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|9
1727876440000|2024-10-02 13:40:40|6501.4|6493.4|6508.7|6500.7|6509.7|6503.7|6501.2|6493.2|19
1727876450000|2024-10-02 13:40:50|6508.9|6500.9|6508.4|6502.4|6508.9|6502.4|6508.4|6500.9|0
1727876470000|2024-10-02 13:41:10|6509.1|6503.1|6517.3|6505.3|6518.1|6510.1|6509.1|6503.1|7
1727876480000|2024-10-02 13:41:20|6514.4|6506.4|6512.6|6506.6|6518.1|6508.1|6512.6|6505.8|5
1727876490000|2024-10-02 13:41:30|6512.1|6506.1|6514.4|6502.4|6514.4|6506.1|6512.1|6502.4|1
1727876500000|2024-10-02 13:41:40|6513.6|6501.6|6512.6|6500.6|6513.6|6501.6|6512.6|6500.6|0
1727876510000|2024-10-02 13:41:50|6511.6|6499.6|6505.1|6493.1|6511.6|6499.6|6505.1|6493.1|1
1727876520000|2024-10-02 13:42:00|6504.6|6492.6|6505.6|6493.6|6505.6|6493.6|6504.6|6492.6|1
1727876530000|2024-10-02 13:42:10|6506.6|6494.6|6505.9|6493.9|6507.4|6495.4|6505.9|6493.9|1
1727876540000|2024-10-02 13:42:20|||||||||1
1727876550000|2024-10-02 13:42:30|6505.1|6493.1|6505.1|6493.1|6505.1|6493.1|6505.1|6493.1|0
1727876560000|2024-10-02 13:42:40|6503.6|6491.6|6503.6|6491.6|6503.6|6491.6|6503.6|6491.6|0
1727876570000|2024-10-02 13:42:50|6503.4|6491.4|6504.1|6492.1|6504.1|6492.1|6503.4|6491.4|0
1727876580000|2024-10-02 13:43:00|6502.4|6490.4|6502.4|6490.4|6502.4|6492.1|6500.1|6489.2|9
1727876590000|2024-10-02 13:43:10|6500.6|6492.6|6496.6|6484.6|6500.6|6492.6|6496.2|6484.6|3
1727876600000|2024-10-02 13:43:20|6494.9|6486.9|6493.9|6487.9|6495.4|6487.9|6493.9|6486.9|2
1727876610000|2024-10-02 13:43:30|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|0
1727876620000|2024-10-02 13:43:40|6494.4|6488.4|6494.6|6488.6|6494.6|6488.6|6494.4|6488.4|0
1727876630000|2024-10-02 13:43:50|6494.9|6488.9|6494.9|6488.9|6494.9|6488.9|6494.9|6488.9|4
1727876640000|2024-10-02 13:44:00|6496.1|6490.1|6493.4|6487.4|6496.1|6490.1|6493.4|6487.4|2
1727876650000|2024-10-02 13:44:10|6492.6|6486.6|6492.4|6484.4|6492.7|6486.6|6492.4|6484.4|2
1727876670000|2024-10-02 13:44:30|6496.6|6484.6|6492.4|6486.4|6496.6|6486.4|6492.4|6484.6|2
1727876680000|2024-10-02 13:44:40|6493.4|6487.4|6494.4|6486.4|6494.4|6487.4|6490.7|6482.7|8
1727876700000|2024-10-02 13:45:00|6494.7|6486.7|6495.1|6483.1|6496.1|6488.4|6494.4|6483.1|8
1727876710000|2024-10-02 13:45:10|6492.9|6484.9|6493.2|6487.2|6495.1|6487.2|6492.7|6483.1|1
1727876720000|2024-10-02 13:45:20|6491.2|6485.2|6490.2|6484.2|6492.7|6485.2|6489.7|6483.7|5
1727876730000|2024-10-02 13:45:30|6489.9|6483.9|6485.5|6479.5|6490.2|6484.2|6485.5|6477.5|3
1727876740000|2024-10-02 13:45:40|6491.2|6479.2|6490.2|6482.2|6491.4|6482.2|6489.9|6479.2|3
1727876750000|2024-10-02 13:45:50|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|0
1727876760000|2024-10-02 13:46:00|6488.9|6482.9|6488.9|6482.9|6488.9|6482.9|6488.9|6482.9|0
1727876770000|2024-10-02 13:46:10|6489.7|6481.7|6488.9|6482.9|6489.7|6482.9|6488.9|6481.7|2
1727876790000|2024-10-02 13:46:30|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|6489.2|6483.2|0
1727876810000|2024-10-02 13:46:50|6489.4|6483.4|6489.2|6483.2|6489.7|6483.7|6489.2|6483.2|2
1727876820000|2024-10-02 13:47:00|6489.7|6483.7|6486.4|6478.4|6489.7|6483.7|6486.4|6478.4|5
1727876830000|2024-10-02 13:47:10|6487.2|6479.2|6487.2|6479.2|6487.2|6479.2|6487.2|6479.2|0
1727876840000|2024-10-02 13:47:20|6486.5|6478.5|6486.2|6478.2|6486.5|6478.5|6486.2|6478.2|0
1727876850000|2024-10-02 13:47:30|6486|6478|6485|6477|6486|6478|6485|6477|1
1727876860000|2024-10-02 13:47:40|6484.7|6476.7|6483.7|6477.7|6484.7|6477.7|6483.7|6476.2|0
1727876870000|2024-10-02 13:47:50|6483.5|6477.5|6483.2|6477.2|6483.5|6477.5|6483.2|6477.2|1
1727876880000|2024-10-02 13:48:00|6485.2|6478|6488.7|6480.7|6488.7|6482.2|6483.7|6476.2|6
1727876890000|2024-10-02 13:48:10|6488|6480|6486.2|6480.2|6488|6480.2|6486.2|6479|3
1727876910000|2024-10-02 13:48:30|6487|6479|6487|6479|6487|6479|6487|6479|1
1727876920000|2024-10-02 13:48:40|6485.5|6479.5|6485.5|6479.5|6485.5|6479.5|6485.5|6479.5|0
1727876930000|2024-10-02 13:48:50|6484.9|6478.9|6485.5|6477.5|6485.5|6478.9|6484.9|6477.5|4
1727876940000|2024-10-02 13:49:00|6486|6478|6484.9|6478.9|6486|6478.9|6484.9|6477.7|3
1727876970000|2024-10-02 13:49:30|||||||||1
1727876980000|2024-10-02 13:49:40|6485.2|6479.2|6488.4|6482.4|6488.4|6482.4|6485.2|6479.2|10
1727876990000|2024-10-02 13:49:50|6496.1|6484.1|6492.7|6484.7|6496.6|6484.7|6492.7|6482.9|2
1727877000000|2024-10-02 13:50:00|6491.2|6483.2|6491.2|6483.2|6491.2|6483.2|6491.2|6483.2|0
1727877010000|2024-10-02 13:50:10|6490.2|6482.2|6489.2|6481.2|6490.2|6482.2|6489.2|6481.2|0
1727877020000|2024-10-02 13:50:20|6488.9|6480.9|6489.7|6481.7|6489.7|6481.7|6488.9|6480.9|1
1727877030000|2024-10-02 13:50:30|6488.2|6482.2|6488.2|6482.2|6488.2|6482.2|6488.2|6482.2|0
1727877040000|2024-10-02 13:50:40|6487.4|6481.4|6486.2|6478.2|6487.4|6481.4|6485.9|6478.2|6
1727877060000|2024-10-02 13:51:00|6486.4|6478.4|6485.2|6479.2|6486.7|6479.2|6485.2|6477.7|3
1727877070000|2024-10-02 13:51:10|6488.7|6480.7|6487.4|6481.4|6488.7|6481.4|6487.4|6480.4|2
1727877080000|2024-10-02 13:51:20|6488.4|6479.4|6485.2|6477.2|6488.4|6479.4|6485.2|6476.2|5
1727877100000|2024-10-02 13:51:40|6484.9|6476.9|6484.9|6478.9|6487.1|6479.1|6484.9|6476.9|8
1727877110000|2024-10-02 13:51:50|6484.7|6478.7|6484.4|6478.4|6484.7|6478.7|6484.4|6478.4|3
1727877120000|2024-10-02 13:52:00|6484.9|6476.9|6483.7|6477.7|6484.9|6477.7|6483.7|6476.9|0
1727877130000|2024-10-02 13:52:10|6480.2|6474.2|6480.2|6474.2|6480.9|6474.9|6480.2|6474.2|12
1727877140000|2024-10-02 13:52:20|6480.4|6474.4|6484.7|6476.7|6484.7|6476.9|6480.4|6474.4|3
1727877150000|2024-10-02 13:52:30|6483.2|6477.2|6482.1|6474.1|6483.2|6477.2|6482.1|6474.1|1
1727877160000|2024-10-02 13:52:40|6482.2|6474.2|6482.6|6476.6|6482.6|6476.6|6482.2|6474.2|0
1727877170000|2024-10-02 13:52:50|6481.9|6475.9|6482.4|6476.4|6482.4|6476.4|6481.9|6475.9|6
1727877180000|2024-10-02 13:53:00|6481.6|6475.6|6480.6|6474.6|6482.9|6476.9|6480.6|6473.9|6
1727877190000|2024-10-02 13:53:10|6479.1|6472.6|6476.9|6464.9|6479.1|6473.1|6475.6|6464.9|7
1727877200000|2024-10-02 13:53:20|6474.4|6466.4|6474.4|6466.4|6474.9|6466.9|6472.4|6466.1|2
1727877210000|2024-10-02 13:53:30|6473.6|6465.6|6474.6|6466.6|6474.6|6468.1|6472.9|6464.9|18
1727877220000|2024-10-02 13:53:40|6472.9|6466.9|6473.9|6465.9|6474.1|6467.1|6472.1|6465.4|8
1727877230000|2024-10-02 13:53:50|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|0
1727877240000|2024-10-02 13:54:00|6473.4|6467.4|6472.2|6466.2|6473.7|6467.4|6470.2|6458.2|18
1727877250000|2024-10-02 13:54:10|6472.4|6466.4|6472.2|6464.2|6472.4|6466.4|6472.2|6464.2|3
1727877260000|2024-10-02 13:54:20|||||||||1
1727877270000|2024-10-02 13:54:30|6470.7|6464.7|6469.7|6461.7|6470.7|6464.7|6469.7|6461.7|1
1727877280000|2024-10-02 13:54:40|6469.9|6461.9|6469.2|6457.2|6470.2|6461.9|6468.7|6457.2|3
1727877290000|2024-10-02 13:54:50|6468.4|6460.4|6468.7|6460.7|6469.2|6461.2|6468.2|6460.2|3
1727877300000|2024-10-02 13:55:00|6468.5|6460.5|6467|6455|6468.5|6460.7|6465.7|6455|4
1727877310000|2024-10-02 13:55:10|6466.2|6458.2|6467.8|6459.8|6468.5|6460.5|6466.2|6458.2|9
1727877320000|2024-10-02 13:55:20|6467.5|6459.5|6464.2|6456.2|6467.5|6459.5|6464.2|6453.8|15
1727877330000|2024-10-02 13:55:30|6465.3|6453.3|6466.2|6458.2|6467.8|6458.2|6463.5|6453.3|10
1727877340000|2024-10-02 13:55:40|6466.5|6458.5|6465.3|6459.3|6466.5|6459.3|6465.3|6458.3|1
1727877350000|2024-10-02 13:55:50|6466.8|6454.8|6474.6|6462.6|6474.8|6465.8|6462.8|6453.1|26
1727877360000|2024-10-02 13:56:00|6473|6461|6472.5|6464.5|6474.5|6464.5|6470.3|6460.3|14
1727877370000|2024-10-02 13:56:10|6472.3|6464.3|6473|6465|6474.5|6466|6472|6462.5|4
1727877380000|2024-10-02 13:56:20|6472.8|6464.8|6470|6462|6472.8|6464.8|6470|6460|5
1727877390000|2024-10-02 13:56:30|6470.3|6462.3|6467.3|6459.3|6470.3|6462.3|6467.3|6456.8|4
1727877410000|2024-10-02 13:56:50|6467.5|6459.5|6470.3|6458.3|6470.8|6461.8|6465.8|6457.8|5
1727877420000|2024-10-02 13:57:00|6468.5|6460.5|6467|6461|6470.3|6462.3|6467|6458.3|6
1727877430000|2024-10-02 13:57:10|6466.8|6460.8|6469|6463|6469|6463|6466.8|6459.8|5
1727877440000|2024-10-02 13:57:20|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|1
1727877450000|2024-10-02 13:57:30|6467.5|6461.5|6468.3|6460.3|6468.3|6461.5|6467.5|6459.5|6
1727877460000|2024-10-02 13:57:40|6468.5|6460.5|6468.5|6462.5|6468.5|6462.5|6468|6460.5|0
1727877470000|2024-10-02 13:57:50|6469|6463|6469|6463|6474.5|6464|6469|6462.5|8
1727877480000|2024-10-02 13:58:00|6468.7|6462.7|6466.8|6460.8|6468.7|6462.7|6466.8|6459|11
1727877490000|2024-10-02 13:58:10|6466.5|6460.5|6466.5|6458.5|6466.5|6460.5|6464.8|6458|10
1727877510000|2024-10-02 13:58:30|6465|6459|6463.8|6457.8|6465|6459|6463.8|6456.8|4
1727877520000|2024-10-02 13:58:40|6464|6458|6464|6458|6464|6458|6464|6458|0
1727877530000|2024-10-02 13:58:50|6464.3|6456.3|6463.3|6455.3|6464.3|6456.3|6463.3|6455.3|1
1727877540000|2024-10-02 13:59:00|6462.7|6454.7|6462|6454|6462.7|6454.7|6462|6454|7
1727877550000|2024-10-02 13:59:10|||||||||2
1727877560000|2024-10-02 13:59:20|6461.2|6455.2|6464.3|6456.3|6464.7|6456.7|6461.2|6455.2|14
1727877570000|2024-10-02 13:59:30|6464|6456|6463|6455|6464.5|6456.5|6463|6455|2
1727877590000|2024-10-02 13:59:50|6463.2|6455.2|6462.7|6456.7|6463.2|6456.7|6462.2|6455.2|3
1727877600000|2024-10-02 14:00:00|6463|6457|6475.9|6463.9|6476.9|6464.9|6463|6454.7|14
1727877610000|2024-10-02 14:00:10|6475.4|6463.4|6468.7|6462.7|6475.4|6463.9|6468.7|6461.2|1
1727877620000|2024-10-02 14:00:20|6468.9|6460.9|6468.9|6460.9|6468.9|6460.9|6468.9|6460.9|0
1727877630000|2024-10-02 14:00:30|6467.9|6461.9|6467.9|6459.9|6467.9|6461.9|6467.4|6459.9|5
1727877640000|2024-10-02 14:00:40|6468.2|6460.2|6466.7|6460.7|6468.2|6460.7|6465.7|6459.2|1
1727877650000|2024-10-02 14:00:50|6467.4|6459.4|6462.7|6454.7|6467.4|6459.7|6462.7|6454.7|3
1727877660000|2024-10-02 14:01:00|6462.2|6454.2|6465.4|6459.4|6469.1|6459.4|6458.7|6451.2|9
1727877670000|2024-10-02 14:01:10|6464.1|6458.1|6462.9|6454.9|6465.2|6458.1|6461.7|6453.2|13
1727877680000|2024-10-02 14:01:20|6462.7|6454.7|6462.7|6456.7|6465.7|6456.7|6461.2|6453.7|11
1727877690000|2024-10-02 14:01:30|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|1
1727877700000|2024-10-02 14:01:40|6464|6458|6464.2|6458.2|6464.2|6458.2|6463.7|6457.7|4
1727877710000|2024-10-02 14:01:50|6464.4|6456.4|6464.4|6456.4|6464.4|6456.4|6464.4|6456.4|1
1727877720000|2024-10-02 14:02:00|6464.7|6456.7|6463.7|6457.7|6464.7|6457.7|6463.7|6456.7|0
1727877730000|2024-10-02 14:02:10|6468.6|6456.6|6470.9|6458.9|6472.1|6460.1|6468.6|6456.6|5
1727877740000|2024-10-02 14:02:20|6469.9|6457.9|6470.4|6458.4|6470.4|6458.4|6469.4|6457.4|0
1727877750000|2024-10-02 14:02:30|6470.1|6458.1|6468.1|6460.1|6470.1|6460.1|6468.1|6458.1|0
1727877760000|2024-10-02 14:02:40|6467.4|6459.4|6474.1|6462.1|6474.3|6463.8|6467.4|6459.4|2
1727877770000|2024-10-02 14:02:50|6475.6|6463.6|6480.6|6468.6|6480.8|6468.8|6475.6|6463.6|5
1727877780000|2024-10-02 14:03:00|6480.3|6468.3|6480.3|6468.3|6480.3|6468.3|6480.3|6468.3|0
1727877790000|2024-10-02 14:03:10|6480.8|6468.8|6485.5|6473.5|6485.5|6473.5|6479.6|6468.8|3
1727877800000|2024-10-02 14:03:20|6486|6474|6492.2|6480.2|6492.2|6480.2|6485|6474|7
1727877810000|2024-10-02 14:03:30|6493|6481|6493.2|6481.2|6494|6482|6493|6481|1
1727877820000|2024-10-02 14:03:40|6493|6481|6491.2|6483.2|6493|6483.2|6491.2|6480.7|1
1727877840000|2024-10-02 14:04:00|6489.2|6483.5|6489|6481|6489.5|6483.5|6489|6481|5
1727877850000|2024-10-02 14:04:10|6490.7|6482.7|6501.2|6489.2|6502.2|6490.2|6490.7|6482.7|10
1727877860000|2024-10-02 14:04:20|6499.9|6487.9|6504.6|6492.6|6505.1|6494.1|6499.9|6487.9|5
1727877870000|2024-10-02 14:04:30|6503.6|6491.6|6509.4|6497.4|6509.4|6497.4|6499.9|6491.6|11
1727877880000|2024-10-02 14:04:40|6514.9|6503.4|6514.9|6502.9|6514.9|6503.4|6514.4|6502.4|1
1727877900000|2024-10-02 14:05:00|6511.9|6503.9|6514.8|6502.8|6514.8|6503.9|6511.9|6502.6|1
1727877910000|2024-10-02 14:05:10|6515.1|6503.1|6517.5|6509.5|6519.1|6509.5|6515.1|6503.1|12
1727877920000|2024-10-02 14:05:20|6517.8|6509.8|6517.8|6509.8|6517.8|6509.8|6517.6|6509.6|12
1727877930000|2024-10-02 14:05:30|6518.1|6510.1|6522.5|6510.5|6523|6512.5|6517.5|6510.1|21
1727877940000|2024-10-02 14:05:40|6520|6512|6522.5|6510.5|6522.5|6512|6520|6510.5|0
1727877950000|2024-10-02 14:05:50|6520|6514|6525.7|6513.7|6525.7|6515|6520|6513.7|12
1727877960000|2024-10-02 14:06:00|6523.5|6517.5|6534.3|6522.3|6534.3|6522.3|6523.5|6517.5|15
1727877970000|2024-10-02 14:06:10|6537.6|6525.6|6535.6|6523.6|6537.8|6530.6|6535.6|6523.6|14
1727877980000|2024-10-02 14:06:20|6534.8|6522.8|6532.3|6524.3|6534.8|6524.3|6532.3|6521.8|2
1727877990000|2024-10-02 14:06:30|6532.5|6524.5|6532.3|6526.3|6532.8|6526.3|6532|6524.5|1
1727878000000|2024-10-02 14:06:40|6532.5|6526.5|6525.2|6517.2|6532.5|6526.5|6524.4|6515.2|8
1727878010000|2024-10-02 14:06:50|6523|6511|6529.2|6517.2|6530.2|6518.2|6520.4|6511|8
1727878020000|2024-10-02 14:07:00|6528.4|6516.4|6526.1|6520.1|6528.4|6520.1|6526.1|6515.4|0
1727878030000|2024-10-02 14:07:10|6526.4|6520.4|6528.2|6516.2|6528.4|6520.4|6526.4|6516.2|3
1727878050000|2024-10-02 14:07:30|6526.1|6518.1|6533.1|6521.1|6534.1|6522.1|6526.1|6518.1|5
1727878060000|2024-10-02 14:07:40|6529.9|6517.9|6530.6|6518.6|6530.9|6518.9|6529.9|6517.9|3
1727878070000|2024-10-02 14:07:50|6531.1|6519.1|6534.1|6522.1|6534.1|6523.8|6529.8|6519.1|3
1727878080000|2024-10-02 14:08:00|6535.3|6523.3|6535.1|6523.1|6535.6|6523.6|6535.1|6523.1|1
1727878090000|2024-10-02 14:08:10|6536.1|6524.1|6536.6|6524.6|6536.6|6524.6|6536.1|6524.1|0
1727878100000|2024-10-02 14:08:20|6536.3|6524.3|6538|6526|6538|6527.3|6535.1|6524.3|3
1727878110000|2024-10-02 14:08:30|6537|6529|6537|6529|6537|6529|6537|6529|0
1727878120000|2024-10-02 14:08:40|6537.3|6529.3|6538|6530|6538.3|6531|6537|6529.3|2
1727878140000|2024-10-02 14:09:00|6538.3|6526.3|6536.6|6524.6|6538.3|6527.6|6535.6|6524.6|3
1727878150000|2024-10-02 14:09:10|6536.8|6524.8|6536.3|6528.3|6536.8|6528.3|6535.3|6524.8|0
1727878160000|2024-10-02 14:09:20|6536.6|6528.6|6535.8|6523.8|6536.6|6528.6|6535.8|6523.8|5
1727878170000|2024-10-02 14:09:30|6531.3|6523.3|6530.8|6518.8|6531.3|6523.3|6530.1|6518.1|4
1727878180000|2024-10-02 14:09:40|6529.1|6521.1|6531.6|6519.6|6531.6|6521.1|6529.1|6519.3|0
1727878190000|2024-10-02 14:09:50|6524.4|6512.4|6519.4|6511.4|6524.4|6512.4|6519.4|6509.6|8
1727878200000|2024-10-02 14:10:00|6519.9|6511.9|6519.9|6511.9|6519.9|6511.9|6519.9|6511.9|0
1727878210000|2024-10-02 14:10:10|6518.7|6506.7|6518.2|6506.2|6518.7|6506.7|6518.2|6506.2|2
1727878220000|2024-10-02 14:10:20|6512.7|6506.7|6512.2|6500.2|6514.2|6506.7|6511.7|6499.7|6
1727878230000|2024-10-02 14:10:30|6511.7|6499.7|6509|6501|6512|6501|6509|6499|2
1727878270000|2024-10-02 14:11:10|6508.7|6500.7|6510|6498|6510|6500.7|6508.7|6497|7
1727878280000|2024-10-02 14:11:20|6508.5|6500.5|6508.5|6500.5|6508.8|6502|6507.8|6500.3|1
1727878290000|2024-10-02 14:11:30|6508.8|6500.8|6508.3|6500.3|6508.8|6500.8|6508.3|6500.3|2
1727878300000|2024-10-02 14:11:40|6508|6500|6501.1|6489.1|6508|6500|6500.6|6488.6|5
1727878310000|2024-10-02 14:11:50|6502.6|6490.6|6499.4|6491.4|6504.3|6492.3|6499.4|6489.8|7
1727878320000|2024-10-02 14:12:00|6499.6|6491.6|6497.4|6485.4|6499.6|6491.6|6497.4|6485.4|3
1727878330000|2024-10-02 14:12:10|6495.4|6483.4|6496|6484|6496|6484|6493.4|6481.4|8
1727878340000|2024-10-02 14:12:20|6494.7|6482.7|6494.5|6482.5|6494.7|6483.7|6491.7|6482.2|4
1727878350000|2024-10-02 14:12:30|6492|6484|6491.5|6483.5|6492|6484|6491.2|6483.2|0
1727878360000|2024-10-02 14:12:40|6491|6485|6495.7|6483.7|6495.7|6485|6489.8|6477.8|5
1727878370000|2024-10-02 14:12:50|6496.2|6484.2|6501.9|6489.9|6501.9|6489.9|6496|6484|2
1727878390000|2024-10-02 14:13:10|6502.2|6490.2|6503.2|6491.2|6503.2|6491.2|6502.2|6490.2|0
1727878400000|2024-10-02 14:13:20|6503.9|6491.9|6502.2|6490.2|6504.2|6493.7|6501.7|6490.2|1
1727878410000|2024-10-02 14:13:30|6502.5|6490.5|6501.2|6489.2|6502.5|6490.5|6500.5|6488.5|0
1727878420000|2024-10-02 14:13:40|6501|6489|6501|6489|6501|6489|6501|6489|1
1727878440000|2024-10-02 14:14:00|6499.5|6491.5|6499.5|6491.5|6499.5|6491.5|6499.5|6491.5|0
1727878450000|2024-10-02 14:14:10|6497.9|6489.9|6498.5|6486.5|6498.8|6489.9|6496.7|6485.5|5
1727878470000|2024-10-02 14:14:30|6495.3|6483.3|6494.8|6482.8|6495.3|6483.3|6494.8|6482.8|4
1727878480000|2024-10-02 14:14:40|6493.8|6481.8|6493|6485|6494.3|6485.5|6492.5|6481.8|2
1727878490000|2024-10-02 14:14:50|6493.5|6485.5|6492.3|6484.3|6493.5|6485.5|6492.3|6484.3|8
1727878500000|2024-10-02 14:15:00|6492|6484|6492|6484|6492|6484|6492|6484|0
1727878520000|2024-10-02 14:15:20|6491.6|6479.6|6491.1|6479.1|6491.6|6479.6|6490.8|6478.8|3
1727878530000|2024-10-02 14:15:30|6491.3|6479.3|6487.8|6479.8|6491.3|6479.8|6487.8|6479.3|0
1727878540000|2024-10-02 14:15:40|6487|6479|6485.3|6473.3|6487.8|6479|6485.1|6473.1|1
1727878550000|2024-10-02 14:15:50|6483.1|6475.1|6485.1|6477.1|6485.9|6477.9|6483.1|6475.1|1
1727878560000|2024-10-02 14:16:00|6483.6|6477.6|6488.6|6480.6|6488.9|6480.9|6483.6|6477.1|5
1727878570000|2024-10-02 14:16:10|6488.1|6480.1|6486.4|6474.4|6489.6|6480.1|6486.4|6474.4|1
1727878580000|2024-10-02 14:16:20|||||||||1
1727878600000|2024-10-02 14:16:40|6493.1|6481.1|6499.2|6487.2|6499.2|6487.2|6493.1|6481.1|9
1727878610000|2024-10-02 14:16:50|6498.5|6486.5|6491.3|6479.3|6498.5|6486.5|6491.3|6479.3|6
1727878620000|2024-10-02 14:17:00|6491.6|6479.6|6485.1|6473.1|6491.6|6479.6|6485.1|6473.1|6
1727878630000|2024-10-02 14:17:10|6484.9|6472.9|6485.8|6477.8|6487.8|6477.8|6482.1|6470.1|2
1727878640000|2024-10-02 14:17:20|6486.3|6478.3|6490.5|6482.5|6493|6482.5|6486.3|6478.3|15
1727878650000|2024-10-02 14:17:30|6492.2|6480.2|6493.9|6485.9|6493.9|6486.7|6492.2|6480.2|16
1727878670000|2024-10-02 14:17:50|6493.8|6487.9|6491.4|6483.4|6493.8|6487.9|6490.7|6478.7|3
1727878680000|2024-10-02 14:18:00|6494.9|6482.9|6494.7|6482.7|6495.7|6486.7|6493.9|6482.7|10
1727878690000|2024-10-02 14:18:10|6494.9|6482.9|6493.9|6481.9|6494.9|6482.9|6493.9|6481.9|0
1727878700000|2024-10-02 14:18:20|6494.2|6482.2|6489.7|6483.7|6494.2|6483.7|6489.7|6482.2|2
1727878710000|2024-10-02 14:18:30|6489.2|6483.2|6493.4|6485.4|6495.4|6485.4|6488.9|6482.9|9
1727878720000|2024-10-02 14:18:40|6495.9|6483.9|6495.9|6483.9|6495.9|6483.9|6495.9|6483.9|0
1727878730000|2024-10-02 14:18:50|6491.4|6483.4|6491.4|6483.4|6491.4|6483.4|6491.4|6483.4|1
1727878740000|2024-10-02 14:19:00|6491.2|6483.2|6491.5|6483.5|6491.5|6483.5|6491.2|6483.2|0
1727878750000|2024-10-02 14:19:10|6491.2|6483.2|6491.2|6485.2|6491.2|6485.2|6490.7|6483.2|2
1727878760000|2024-10-02 14:19:20|6491.5|6485.5|6491|6485|6491.5|6485.5|6491|6485|3
1727878770000|2024-10-02 14:19:30|6487.5|6475.5|6486.3|6474.3|6487.5|6475.5|6486.3|6474.3|3
1727878780000|2024-10-02 14:19:40|6486|6474|6487|6479|6487|6479|6485.3|6474|3
1727878790000|2024-10-02 14:19:50|6492|6480|6492.2|6480.2|6492.5|6480.5|6491.7|6479.7|6
1727878800000|2024-10-02 14:20:00|6491.3|6479.3|6490.7|6478.7|6491.3|6479.3|6490.5|6478.5|0
1727878830000|2024-10-02 14:20:30|6490.5|6478.5|6490.5|6478.5|6490.5|6478.5|6490.5|6478.5|0
1727878840000|2024-10-02 14:20:40|6491.3|6479.3|6491.3|6479.3|6491.3|6479.3|6491.3|6479.3|0
1727878850000|2024-10-02 14:20:50|6490.7|6478.7|6489|6481|6490.7|6481|6489|6478.7|1
1727878860000|2024-10-02 14:21:00|6488.5|6480.5|6488.5|6480.5|6488.5|6480.5|6488.5|6480.5|1
1727878870000|2024-10-02 14:21:10|6488.2|6480.2|6487.3|6475.3|6489|6480.2|6486|6475.3|5
1727878880000|2024-10-02 14:21:20|6487|6475|6481.8|6473.8|6487|6475|6481.5|6471.5|0
1727878890000|2024-10-02 14:21:30|6481.5|6473.5|6481|6473|6481.5|6473.5|6481|6473|0
1727878910000|2024-10-02 14:21:50|6480.5|6472.5|6480.5|6472.5|6480.5|6472.5|6480.5|6472.5|0
1727878920000|2024-10-02 14:22:00|6476.8|6468.8|6477|6469|6477|6469|6476.8|6468.8|2
1727878930000|2024-10-02 14:22:10|6476.1|6470.1|6481.2|6469.2|6481.5|6470.5|6476.1|6468.8|15
1727878940000|2024-10-02 14:22:20|6478.7|6470.7|6481|6469|6481|6470.7|6478.7|6469|0
1727878950000|2024-10-02 14:22:30|6481.2|6469.2|6479.5|6471.5|6481.2|6471.5|6479|6469|1
1727878960000|2024-10-02 14:22:40|6480|6472|6480|6472|6480|6472|6480|6472|0
1727878970000|2024-10-02 14:22:50|6478|6471.8|6480|6472|6480|6472|6478|6471.5|2
1727878980000|2024-10-02 14:23:00|6479.3|6471.3|6475.8|6467.8|6481.8|6471.5|6475.8|6467.8|4
1727878990000|2024-10-02 14:23:10|6475.5|6469.5|6476.5|6468.5|6476.8|6469.5|6475.5|6468.5|0
1727879010000|2024-10-02 14:23:30|6476.2|6468.2|6476|6468|6476.2|6469.2|6475.2|6468|0
1727879020000|2024-10-02 14:23:40|6475.2|6469.2|6475.7|6467.7|6476|6469.2|6474.2|6467.7|2
1727879030000|2024-10-02 14:23:50|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|0
1727879040000|2024-10-02 14:24:00|6475.7|6467.7|6475.7|6467.7|6475.7|6467.7|6475.7|6467.7|5
1727879050000|2024-10-02 14:24:10|6476|6468|6476.5|6468.5|6476.5|6468.5|6476|6468|2
1727879060000|2024-10-02 14:24:20|6476.2|6468.2|6476.5|6468.5|6476.5|6468.5|6476.2|6468.2|0
1727879070000|2024-10-02 14:24:30|6476.2|6468.2|6476.5|6468.5|6476.5|6468.5|6476.2|6468.2|0
1727879080000|2024-10-02 14:24:40|6476.2|6468.2|6480.7|6472.7|6481.7|6472.7|6476.2|6468.2|3
1727879090000|2024-10-02 14:24:50|6480.5|6474.5|6480.9|6474.9|6484.2|6474.9|6480.5|6471.7|3
1727879100000|2024-10-02 14:25:00|6481.3|6469.3|6482.9|6474.9|6482.9|6474.9|6479|6467|10
1727879110000|2024-10-02 14:25:10|6483.2|6475.2|6485.6|6477.6|6488.4|6478.9|6483.2|6475.2|2
1727879130000|2024-10-02 14:25:30|6485.4|6477.4|6485.4|6477.4|6485.4|6477.4|6485.4|6477.4|0
1727879140000|2024-10-02 14:25:40|6485.9|6477.9|6486.4|6478.4|6486.9|6478.9|6485.9|6477.9|0
1727879160000|2024-10-02 14:26:00|6486.7|6478.7|6490.9|6478.9|6491.6|6483.6|6486.7|6478.7|9
1727879170000|2024-10-02 14:26:10|6496.6|6484.6|6492.9|6484.9|6496.6|6487.4|6489.9|6477.9|5
1727879180000|2024-10-02 14:26:20|6492.1|6484.1|6493.1|6481.1|6496.3|6487.3|6489.9|6481.1|7
1727879200000|2024-10-02 14:26:40|6492.9|6480.9|6492.9|6480.9|6492.9|6480.9|6492.9|6480.9|0
1727879220000|2024-10-02 14:27:00|6492.6|6480.6|6492.1|6480.1|6492.6|6480.6|6492.1|6480.1|1
1727879230000|2024-10-02 14:27:10|6489.9|6481.9|6497.8|6485.8|6497.8|6485.8|6489.9|6480.1|9
1727879240000|2024-10-02 14:27:20|6496.6|6484.6|6494.9|6482.9|6496.6|6485.6|6492.9|6482.9|1
1727879250000|2024-10-02 14:27:30|6492.9|6484.9|6490.4|6482.4|6492.9|6484.9|6490.4|6482.4|5
1727879260000|2024-10-02 14:27:40|6490.1|6482.1|6489.9|6481.9|6490.4|6482.4|6489.9|6481.9|0
1727879270000|2024-10-02 14:27:50|||||||||2
1727879280000|2024-10-02 14:28:00|6488.4|6482.4|6486.9|6480.9|6488.4|6482.4|6486.9|6480.9|5
1727879290000|2024-10-02 14:28:10|6490.1|6482.1|6490.1|6482.1|6490.1|6482.1|6490.1|6482.1|4
1727879310000|2024-10-02 14:28:30|6489.6|6481.6|6490.6|6482.6|6490.6|6483.6|6489.6|6481.6|1
1727879320000|2024-10-02 14:28:40|6489.9|6481.9|6499.1|6487.1|6499.8|6487.8|6489.9|6481.9|8
1727879330000|2024-10-02 14:28:50|6500.3|6488.3|6495.9|6483.9|6500.8|6488.8|6495.9|6483.9|8
1727879340000|2024-10-02 14:29:00|6495.6|6483.6|6495.9|6483.9|6496.1|6484.1|6495.6|6483.6|0
1727879350000|2024-10-02 14:29:10|6496.1|6484.1|6496.4|6484.4|6496.4|6484.4|6495.4|6483.4|0
1727879360000|2024-10-02 14:29:20|6495.9|6483.9|6496.4|6484.4|6496.4|6484.4|6495.9|6483.9|0
1727879400000|2024-10-02 14:30:00|6496.1|6484.1|6496.1|6484.1|6496.1|6484.1|6496.1|6484.1|2
1727879420000|2024-10-02 14:30:20|6495.9|6483.9|6496.6|6484.6|6496.6|6484.6|6495.9|6483.9|1
1727879430000|2024-10-02 14:30:30|6497.1|6485.1|6495.1|6487.1|6497.1|6487.1|6495.1|6485.1|1
1727879440000|2024-10-02 14:30:40|6496.6|6484.6|6496.6|6484.6|6496.6|6484.6|6496.6|6484.6|0
1727879470000|2024-10-02 14:31:10|6494.1|6486.1|6494.9|6482.9|6497.4|6487.8|6492.6|6482.9|6
1727879480000|2024-10-02 14:31:20|6492.4|6484.4|6492.4|6484.4|6492.4|6484.4|6492.4|6484.4|0
1727879490000|2024-10-02 14:31:30|6484.2|6476.2|6483.2|6475.2|6486|6476.2|6483.2|6473.7|1
1727879500000|2024-10-02 14:31:40|6485.3|6473.3|6485|6473|6485.3|6473.3|6485|6473|0
1727879510000|2024-10-02 14:31:50|6485.5|6473.5|6487.5|6475.5|6487.5|6475.5|6485.5|6473.5|4
1727879520000|2024-10-02 14:32:00|6487.2|6475.2|6487.5|6475.5|6487.5|6475.5|6487.2|6475.2|2
1727879530000|2024-10-02 14:32:10|6487.2|6475.2|6486.9|6474.9|6487.2|6475.2|6486.9|6474.9|0
1727879550000|2024-10-02 14:32:30|6486.2|6474.2|6486.2|6474.2|6486.2|6474.2|6486.2|6474.2|3
1727879570000|2024-10-02 14:32:50|6487|6475|6487.2|6475.2|6487.2|6475.2|6487|6475|0
1727879580000|2024-10-02 14:33:00|6487|6475|6487.2|6475.2|6487.2|6475.2|6487|6475|0
1727879590000|2024-10-02 14:33:10|6486.7|6474.7|6486.7|6474.7|6487|6475|6486.5|6474.5|0
1727879600000|2024-10-02 14:33:20|6487|6475|6485.5|6473.5|6487|6475|6485.5|6473.5|1
1727879610000|2024-10-02 14:33:30|6485|6473|6480.7|6472.7|6485|6473|6480.7|6472.7|5
1727879620000|2024-10-02 14:33:40|6481.2|6473.2|6481.2|6473.2|6481.2|6473.2|6481.2|6473.2|0
1727879630000|2024-10-02 14:33:50|6481|6473|6481|6473|6481|6473|6481|6473|0
1727879640000|2024-10-02 14:34:00|6485.7|6473.7|6487.9|6475.9|6487.9|6475.9|6485.7|6473.7|1
1727879650000|2024-10-02 14:34:10|6488.2|6476.2|6487.4|6475.4|6488.2|6476.2|6487.4|6475.4|1
1727879660000|2024-10-02 14:34:20|6488.4|6476.4|6488.9|6476.9|6488.9|6476.9|6488.4|6476.4|0
1727879670000|2024-10-02 14:34:30|6486.2|6478.2|6485.7|6477.7|6488.4|6478.2|6485.7|6475.9|1
1727879680000|2024-10-02 14:34:40|6488.2|6476.2|6488.4|6476.4|6488.9|6478.4|6485.9|6476.1|2
1727879690000|2024-10-02 14:34:50|6486.1|6478.1|6486.2|6478.2|6486.2|6478.2|6485.9|6477.9|2
1727879710000|2024-10-02 14:35:10|6485.6|6477.6|6489.2|6477.2|6489.2|6479.4|6485.6|6477.1|3
1727879720000|2024-10-02 14:35:20|6487.4|6479.4|6492.5|6484.5|6492.5|6484.5|6487.4|6479.4|6
1727879740000|2024-10-02 14:35:40|6491.8|6485.8|6493.5|6481.5|6495.5|6485.8|6491.3|6481.5|23
1727879750000|2024-10-02 14:35:50|6491.3|6483.3|6489.5|6481.5|6493.5|6483.3|6489.5|6479.7|0
1727879760000|2024-10-02 14:36:00|6490|6482|6489.8|6477.8|6490|6482|6489.8|6477.8|1
1727879770000|2024-10-02 14:36:10|6488|6480|6497.5|6485.5|6497.5|6485.5|6488|6480|4
1727879780000|2024-10-02 14:36:20|6496.5|6484.5|6495.3|6483.3|6496.7|6485.3|6493|6483|0
1727879790000|2024-10-02 14:36:30|6493|6485|6496.8|6484.8|6496.8|6485|6489.5|6482.3|12
1727879800000|2024-10-02 14:36:40|6497.8|6485.8|6494.8|6486.8|6498.5|6486.8|6494.8|6485|0
1727879810000|2024-10-02 14:36:50|6498.5|6486.5|6498.3|6486.3|6498.5|6486.5|6498|6486|0
1727879820000|2024-10-02 14:37:00|6497.8|6489.8|6497.8|6489.8|6497.8|6489.8|6497.8|6489.8|2
1727879830000|2024-10-02 14:37:10|6498.3|6490.3|6498.3|6490.3|6498.3|6490.3|6498.3|6490.3|0
1727879840000|2024-10-02 14:37:20|6500.5|6488.5|6496.7|6488.7|6500.5|6489|6496.7|6487.7|4
1727879850000|2024-10-02 14:37:30|6496|6488|6494|6488|6496|6488|6493.5|6487.5|2
1727879870000|2024-10-02 14:37:50|6494.2|6488.2|6493.3|6481.3|6494.2|6488.2|6493.3|6481.3|10
1727879880000|2024-10-02 14:38:00|6491|6483|6493.5|6485.5|6494.5|6485.5|6490.5|6482.5|3
1727879890000|2024-10-02 14:38:10|6493.2|6485.2|6492.7|6484.7|6493.2|6485.2|6492.7|6484.7|0
1727879900000|2024-10-02 14:38:20|6493|6485|6493.7|6487.7|6494.5|6488.5|6493|6485|5
1727879910000|2024-10-02 14:38:30|6494.5|6486.5|6493.7|6485.7|6494.5|6486.5|6493.5|6485.5|0
1727879920000|2024-10-02 14:38:40|6493.5|6485.5|6491.5|6485.5|6493.5|6485.5|6491.5|6484.7|0
1727879930000|2024-10-02 14:38:50|6490.7|6484.7|6489|6481|6492|6484.7|6489|6480|3
1727879940000|2024-10-02 14:39:00|6488.3|6482.3|6489.3|6477.3|6489.3|6482.3|6488.2|6477.3|5
1727879950000|2024-10-02 14:39:10|6487.2|6479.2|6487.8|6479.8|6487.8|6479.8|6487.2|6479.2|0
1727880010000|2024-10-02 14:40:10|6486.5|6480.5|6487.8|6479.8|6487.8|6480.8|6486.3|6479.5|13
1727880030000|2024-10-02 14:40:30|6489|6481|6488.5|6480.5|6489|6481|6488.5|6480.5|0
1727880040000|2024-10-02 14:40:40|6491.3|6485.3|6491.3|6485.3|6491.3|6485.3|6491.3|6485.3|2
1727880050000|2024-10-02 14:40:50|6491.5|6485.5|6493|6487|6493.2|6487.2|6491|6485|14
1727880060000|2024-10-02 14:41:00|6492.7|6486.7|6492.7|6486.7|6493|6487|6492.7|6486.7|0
1727880070000|2024-10-02 14:41:10|6491.8|6483.8|6491.8|6483.8|6493.5|6484.3|6491.5|6481.3|1
1727880080000|2024-10-02 14:41:20|6494.3|6482.3|6498|6486|6498|6491|6494.3|6482.3|2
1727880090000|2024-10-02 14:41:30|6497.5|6485.5|6497|6485|6497.8|6485.8|6497|6485|0
1727880100000|2024-10-02 14:41:40|6496.3|6484.3|6495|6483|6496.3|6484.3|6495|6483|0
1727880110000|2024-10-02 14:41:50|6494.5|6482.5|6493.3|6485.3|6496.3|6486|6490.8|6482|1
1727880120000|2024-10-02 14:42:00|6492.8|6484.8|6493|6485|6495.5|6486|6492|6483.5|1
1727880150000|2024-10-02 14:42:30|6494.3|6486.3|6496.5|6488.5|6496.5|6488.5|6494.3|6486.3|3
1727880160000|2024-10-02 14:42:40|6496.3|6488.3|6492.8|6480.8|6496.3|6489.7|6492.8|6480.8|16
1727880170000|2024-10-02 14:42:50|6493.1|6481.1|6490.6|6482.6|6493.1|6483.1|6490.3|6480.8|0
1727880180000|2024-10-02 14:43:00|6490.8|6482.8|6490.3|6484.3|6491.6|6484.8|6490.3|6482.8|2
1727880210000|2024-10-02 14:43:30|6488.3|6482.3|6488.4|6476.4|6488.9|6482.3|6487.6|6476.4|4
1727880220000|2024-10-02 14:43:40|6487.6|6475.6|6486.1|6478.1|6487.6|6478.1|6486.1|6475.6|1
1727880230000|2024-10-02 14:43:50|6485.6|6477.6|6485.8|6477.8|6485.8|6477.8|6485.6|6477.6|1
1727880240000|2024-10-02 14:44:00|6486.1|6478.1|6485.1|6479.1|6486.1|6479.1|6485.1|6478.1|0
1727880260000|2024-10-02 14:44:20|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|0
1727880270000|2024-10-02 14:44:30|6484.6|6478.6|6488.8|6480.8|6491.3|6481|6484.6|6477.6|7
1727880280000|2024-10-02 14:44:40|6488.3|6480.3|6487.3|6481.3|6489.5|6482.3|6487.3|6480.3|7
1727880290000|2024-10-02 14:44:50|6486.5|6480.5|6484.5|6478.5|6486.5|6480.5|6484.5|6478.5|5
1727880320000|2024-10-02 14:45:20|6483.3|6477.3|6480.1|6472.1|6483.3|6477.3|6478.8|6472.1|5
1727880360000|2024-10-02 14:46:00|6478.8|6472.8|6478.8|6472.8|6478.8|6472.8|6478.8|6472.8|0
1727880380000|2024-10-02 14:46:20|6477.5|6471.5|6476.8|6470.8|6477.8|6471.8|6476.8|6470.8|6
1727880390000|2024-10-02 14:46:30|6476.3|6470.3|6476.3|6470.3|6476.3|6470.3|6476.3|6470.3|1
1727880400000|2024-10-02 14:46:40|6476.6|6470.6|6476.3|6470.3|6476.6|6470.6|6476.3|6470.3|1
1727880410000|2024-10-02 14:46:50|6485.1|6473.1|6482.6|6470.6|6485.6|6474.6|6482.1|6470.6|7
1727880420000|2024-10-02 14:47:00|6482.1|6470.1|6482.3|6470.3|6482.3|6472.3|6477.8|6469.8|1
1727880440000|2024-10-02 14:47:20|6479.3|6471.3|6479.3|6471.3|6479.3|6471.3|6479.3|6471.3|0
1727880450000|2024-10-02 14:47:30|6479.8|6471.8|6479.3|6471.3|6479.8|6471.8|6479.3|6471.3|1
1727880460000|2024-10-02 14:47:40|6479.1|6471.1|6479.1|6471.1|6479.1|6471.1|6479.1|6471.1|0
1727880470000|2024-10-02 14:47:50|6479.8|6471.8|6477.3|6471.3|6479.8|6472.3|6477.3|6471.1|2
1727880480000|2024-10-02 14:48:00|6477.1|6471.1|6479.1|6471.1|6479.8|6472.8|6477.1|6470.6|2
1727880490000|2024-10-02 14:48:10|6478.8|6470.8|6474.8|6468.8|6483.6|6471.6|6474.8|6468.8|12
1727880500000|2024-10-02 14:48:20|6475|6469|6475.5|6467.5|6477.3|6469|6475|6465.3|5
1727880510000|2024-10-02 14:48:30|||||||||1
1727880520000|2024-10-02 14:48:40|6475.3|6467.3|6474.5|6468.5|6475.3|6468.5|6474.5|6467.3|0
1727880530000|2024-10-02 14:48:50|6476.3|6470.3|6478.5|6470.5|6480.3|6471.3|6476.3|6468.3|3
1727880540000|2024-10-02 14:49:00|6477.8|6471.8|6477.8|6471.8|6477.8|6471.8|6477.8|6471.8|0
1727880550000|2024-10-02 14:49:10|6477.6|6471.6|6478.1|6472.1|6478.1|6472.1|6477.6|6471.6|1
1727880560000|2024-10-02 14:49:20|6478.3|6472.3|6481.8|6473.8|6481.8|6473.8|6478.3|6472.3|1
1727880570000|2024-10-02 14:49:30|6481.6|6473.6|6480.1|6474.1|6481.6|6474.3|6479.8|6473.3|1
1727880580000|2024-10-02 14:49:40|6480.3|6474.3|6480.8|6474.8|6481.3|6475.3|6480.3|6474.3|2
1727880590000|2024-10-02 14:49:50|6481.6|6475.6|6481.3|6475.3|6481.6|6475.6|6481.3|6475.3|3
1727880600000|2024-10-02 14:50:00|6479.6|6471.6|6479.6|6471.6|6479.6|6471.6|6479.6|6471.6|1
1727880610000|2024-10-02 14:50:10|6482.1|6470.1|6482.1|6470.1|6482.1|6470.1|6482.1|6470.1|0
1727880620000|2024-10-02 14:50:20|6481.6|6469.6|6479.3|6471.3|6481.8|6471.3|6479.3|6469.6|0
1727880630000|2024-10-02 14:50:30|6478.6|6470.6|6478.3|6470.3|6478.6|6470.6|6478.3|6470.3|0
1727880640000|2024-10-02 14:50:40|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|1
1727880650000|2024-10-02 14:50:50|6477.3|6471.3|6478.6|6470.6|6478.8|6472.3|6477.3|6470.4|4
1727880660000|2024-10-02 14:51:00|6478.4|6470.4|6475.9|6469.9|6478.4|6470.4|6475.9|6469.9|1
1727880670000|2024-10-02 14:51:10|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|6476.1|6470.1|0
1727880710000|2024-10-02 14:51:50|6472|6466|6468.2|6462.2|6473.6|6466|6468.2|6461.6|85
1727880720000|2024-10-02 14:52:00|6467.9|6461.9|6476.9|6464.9|6476.9|6464.9|6467.9|6461.9|8
1727880730000|2024-10-02 14:52:10|6474.6|6468.6|6478.8|6466.8|6478.8|6469.1|6474.6|6465.4|3
1727880740000|2024-10-02 14:52:20|6476.3|6468.3|6480.6|6468.6|6480.6|6469.6|6475.6|6467.8|1
1727880750000|2024-10-02 14:52:30|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|0
1727880760000|2024-10-02 14:52:40|6476.1|6470.1|6478.4|6472.4|6478.6|6472.4|6476.1|6470.1|4
1727880770000|2024-10-02 14:52:50|6477.4|6469.4|6479.9|6467.9|6479.9|6469.4|6476.7|6467.9|10
1727880780000|2024-10-02 14:53:00|6480.2|6468.2|6482.4|6470.4|6482.4|6470.4|6480.2|6468.2|7
1727880790000|2024-10-02 14:53:10|6484.4|6472.4|6481.7|6473.7|6484.4|6473.9|6481.7|6472.4|0
1727880800000|2024-10-02 14:53:20|6481.4|6473.4|6481.9|6473.9|6481.9|6474.7|6480.7|6473.4|3
1727880820000|2024-10-02 14:53:40|6482.9|6474.9|6483.4|6475.4|6483.4|6476.6|6481.9|6474.9|7
1727880830000|2024-10-02 14:53:50|6482.9|6474.9|6482.2|6474.2|6483.7|6474.9|6481.9|6471.7|5
1727880840000|2024-10-02 14:54:00|6483.9|6471.9|6481.9|6473.9|6483.9|6473.9|6481.9|6471.9|0
1727880850000|2024-10-02 14:54:10|6482.2|6474.2|6482.2|6474.2|6482.2|6474.2|6482.2|6474.2|3
1727880860000|2024-10-02 14:54:20|6480.7|6474.7|6481.9|6469.9|6482.4|6475.2|6480.7|6469.9|14
1727880870000|2024-10-02 14:54:30|6481.6|6469.6|6478.1|6472.1|6481.9|6472.1|6478.1|6469.6|10
1727880880000|2024-10-02 14:54:40|6482.1|6476.1|6481.9|6475.9|6482.1|6476.1|6481.9|6475.9|6
1727880890000|2024-10-02 14:54:50|6481.6|6475.6|6477.4|6469.4|6481.9|6475.6|6477.4|6469.4|4
1727880900000|2024-10-02 14:55:00|6473.6|6465.6|6473.1|6465.1|6473.6|6465.6|6473.1|6465.1|9
1727880910000|2024-10-02 14:55:10|6473.4|6465.4|6472.1|6466.1|6473.6|6466.1|6472.1|6465.4|7
1727880920000|2024-10-02 14:55:20|6472.4|6466.4|6472.6|6464.6|6472.6|6466.4|6472.4|6464.6|3
1727880930000|2024-10-02 14:55:30|6471.4|6465.4|6471.7|6465.7|6471.7|6465.7|6471.4|6465.4|1
1727880940000|2024-10-02 14:55:40|6471.4|6465.4|6472.4|6464.4|6472.9|6465.4|6471.1|6464.4|6
1727880950000|2024-10-02 14:55:50|6471.4|6465.4|6481.6|6473.6|6483.6|6473.6|6471.4|6465.4|10
1727880960000|2024-10-02 14:56:00|6481.3|6473.3|6479.1|6471.1|6481.3|6473.3|6478.8|6470.8|3
1727880970000|2024-10-02 14:56:10|6479.3|6471.3|6479.3|6473.3|6479.3|6473.3|6479.3|6471.3|0
1727880980000|2024-10-02 14:56:20|6488.2|6476.2|6488.2|6476.2|6488.5|6476.5|6488.2|6476.2|1
1727880990000|2024-10-02 14:56:30|6488.5|6476.5|6484.5|6476.5|6488.5|6478.8|6484.5|6476.5|0
1727881000000|2024-10-02 14:56:40|6484.2|6476.2|6484.2|6476.2|6484.2|6476.2|6484.2|6476.2|1
1727881020000|2024-10-02 14:57:00|6484.5|6478.5|6483.7|6475.7|6484.5|6478.5|6483.7|6475.7|4
1727881030000|2024-10-02 14:57:10|6483.5|6471.5|6481.7|6473.7|6483.5|6473.7|6481.7|6471.2|1
1727881050000|2024-10-02 14:57:30|6482|6474|6481.7|6473.7|6482|6474|6481.7|6473.7|0
1727881060000|2024-10-02 14:57:40|6487.7|6475.7|6487.7|6475.7|6487.7|6475.7|6487.7|6475.7|1
1727881070000|2024-10-02 14:57:50|6483.4|6475.4|6480.9|6474.9|6483.4|6475.7|6480.9|6474.9|2
1727881080000|2024-10-02 14:58:00|6481.2|6475.2|6484.7|6476.7|6484.7|6476.7|6481.2|6475.2|3
1727881090000|2024-10-02 14:58:10|6483.4|6477.4|6488.6|6480.6|6488.6|6481.9|6483.4|6476.7|7
1727881100000|2024-10-02 14:58:20|6489.6|6483.6|6488.3|6482.3|6490.3|6483.6|6488.3|6482.3|4
1727881110000|2024-10-02 14:58:30|6488.8|6482.8|6489.6|6481.6|6492.1|6483.8|6488.8|6480.1|10
1727881120000|2024-10-02 14:58:40|6489.3|6481.3|6491.8|6483.8|6493|6483.8|6488.6|6478.3|7
1727881130000|2024-10-02 14:58:50|6491.5|6483.5|6490.3|6484.3|6491.5|6484.5|6490.3|6483.5|1
1727881140000|2024-10-02 14:59:00|6490|6484|6490.5|6482.5|6490.5|6484.3|6490|6482.3|2
1727881150000|2024-10-02 14:59:10|6490.3|6484.3|6498.5|6490.5|6500.2|6490.5|6490.3|6484.3|8
1727881160000|2024-10-02 14:59:20|6498.2|6490.2|6498.2|6492.2|6498.2|6492.2|6498.2|6490.2|3
1727881170000|2024-10-02 14:59:30|6498|6492|6497|6485|6498|6492|6495.7|6485|3
1727881180000|2024-10-02 14:59:40|6496.7|6484.7|6496.5|6484.5|6496.7|6484.7|6496.5|6484.5|0
1727881190000|2024-10-02 14:59:50|6495.2|6483.2|6492|6480|6495.2|6483.2|6491.5|6479.5|4
1727881200000|2024-10-02 15:00:00|6492.3|6480.3|6488.4|6482.4|6497.9|6488.2|6488.2|6480.2|8
1727881210000|2024-10-02 15:00:10|6488.9|6476.9|6488.2|6480.2|6489.4|6480.2|6487.7|6476.9|5
1727881220000|2024-10-02 15:00:20|6487.9|6479.9|6484.2|6476.2|6487.9|6479.9|6484.2|6472.8|9
1727881230000|2024-10-02 15:00:30|6484|6476|6489.2|6477.2|6489.2|6477.2|6484|6475.2|3
1727881240000|2024-10-02 15:00:40|6488.7|6476.7|6490|6478|6491.5|6482.7|6486|6476.2|2
1727881250000|2024-10-02 15:00:50|6488.5|6480.5|6489.2|6483.2|6490.5|6483.7|6488.5|6478|6
1727881260000|2024-10-02 15:01:00|6490|6478|6487.5|6479.5|6490|6480|6485.2|6477.5|3
1727881270000|2024-10-02 15:01:10|6485.5|6479.7|6486.2|6480.2|6487.5|6480.2|6485.5|6479.7|1
1727881290000|2024-10-02 15:01:30|6486.7|6480.7|6486.7|6480.7|6486.7|6480.7|6486.7|6480.7|0
1727881320000|2024-10-02 15:02:00|6490.7|6482.7|6495.7|6483.7|6495.7|6485.9|6490.2|6482.4|9
1727881330000|2024-10-02 15:02:10|6496.2|6484.2|6496.2|6484.2|6496.2|6484.2|6496.2|6484.2|0
1727881340000|2024-10-02 15:02:20|6493.7|6485.7|6493.7|6485.7|6493.7|6485.7|6493.7|6485.7|0
1727881360000|2024-10-02 15:02:40|6493.9|6485.9|6493.9|6485.9|6493.9|6485.9|6493.9|6485.9|1
1727881370000|2024-10-02 15:02:50|6492.4|6486.4|6495.7|6487.7|6495.7|6488.7|6492.4|6486.4|7
1727881380000|2024-10-02 15:03:00|6495.4|6487.4|6499.4|6491.4|6501.6|6493.4|6494.7|6487.4|2
1727881390000|2024-10-02 15:03:10|6499.2|6491.2|6496.9|6484.9|6499.2|6491.7|6496.7|6484.7|4
1727881400000|2024-10-02 15:03:20|6495.4|6487.4|6495.4|6487.4|6495.4|6487.4|6495.4|6487.4|0
1727881410000|2024-10-02 15:03:30|6495.9|6487.9|6495.9|6487.9|6495.9|6487.9|6495.9|6487.9|3
1727881420000|2024-10-02 15:03:40|6495.7|6487.7|6496.2|6484.2|6496.4|6487.7|6495.7|6484.2|4
1727881430000|2024-10-02 15:03:50|6494.4|6486.4|6491.5|6479.5|6494.4|6486.4|6489.5|6477.5|13
1727881440000|2024-10-02 15:04:00|6491|6479|6494.2|6482.2|6494.2|6482.5|6490|6478|9
1727881460000|2024-10-02 15:04:20|6493.5|6485.5|6493.5|6485.5|6493.5|6485.5|6493.5|6485.5|1
1727881480000|2024-10-02 15:04:40|6493.2|6485.2|6493.2|6485.2|6493.2|6485.2|6493.2|6485.2|1
1727881490000|2024-10-02 15:04:50|6492.7|6484.7|6492|6480|6492.7|6484.7|6492|6480|2
1727881500000|2024-10-02 15:05:00|6491.5|6479.5|6490.7|6482.7|6491.5|6483|6490.5|6479.2|1
1727881510000|2024-10-02 15:05:10|6491.5|6479.5|6492.5|6480.5|6492.5|6480.5|6491.3|6479.3|2
1727881520000|2024-10-02 15:05:20|6493.2|6485.2|6502.2|6490.2|6502.4|6490.4|6493.2|6485.2|10
1727881530000|2024-10-02 15:05:30|6501.9|6489.9|6502.6|6490.6|6502.6|6492.4|6500.4|6489.9|0
1727881540000|2024-10-02 15:05:40|6501.1|6493.1|6500.9|6492.9|6501.6|6495.6|6500.9|6492.9|6
1727881550000|2024-10-02 15:05:50|6500.4|6492.4|6499.2|6491.2|6502.2|6492.4|6499.2|6490.2|0
1727881560000|2024-10-02 15:06:00|6501.7|6493.7|6500.7|6492.7|6501.7|6493.7|6500.7|6492.7|1
1727881570000|2024-10-02 15:06:10|6501.4|6493.4|6505.1|6493.1|6505.1|6493.7|6501.4|6493.1|3
1727881580000|2024-10-02 15:06:20|6504.6|6492.6|6503.6|6495.6|6505.4|6495.6|6503.6|6492.6|0
1727881600000|2024-10-02 15:06:40|6504.6|6496.6|6501.3|6493.3|6505.3|6497.3|6501.3|6493.3|7
1727881620000|2024-10-02 15:07:00|6501.8|6493.8|6501.3|6495.3|6501.8|6495.3|6500.6|6493.6|1
1727881630000|2024-10-02 15:07:10|6501|6495|6501|6493|6501|6495|6501|6493|2
1727881640000|2024-10-02 15:07:20|6501.3|6493.3|6504.4|6498.4|6505.2|6498.4|6500.8|6493.3|40
1727881650000|2024-10-02 15:07:30|6505.2|6497.2|6501.7|6493.7|6505.2|6497.7|6501.7|6493.2|6
1727881660000|2024-10-02 15:07:40|6499.7|6490.5|6502.7|6490.7|6502.7|6492.7|6499.7|6490.5|1
1727881670000|2024-10-02 15:07:50|6500.5|6492.5|6498.5|6492.5|6500.5|6492.5|6498.5|6492.5|1
1727881680000|2024-10-02 15:08:00|6498.2|6492.2|6498.3|6486.3|6499.5|6492.2|6496.5|6486.3|12
1727881690000|2024-10-02 15:08:10|6495.6|6487.6|6492.3|6486.3|6495.6|6487.6|6492.3|6485.1|4
1727881700000|2024-10-02 15:08:20|6492.9|6486.9|6493.2|6481.2|6493.2|6487.1|6492.6|6481.2|7
1727881710000|2024-10-02 15:08:30|6492.9|6480.9|6492.7|6480.7|6493.2|6481.5|6487|6478.5|12
1727881720000|2024-10-02 15:08:40|6492.4|6480.4|6492.4|6480.4|6492.4|6480.4|6492.4|6480.4|0
1727881730000|2024-10-02 15:08:50|6489.7|6481.7|6489.7|6481.7|6489.7|6481.7|6489.7|6481.7|0
1727881740000|2024-10-02 15:09:00|||||||||1
1727881750000|2024-10-02 15:09:10|6491.2|6483.2|6491.2|6483.2|6491.2|6483.2|6491.2|6483.2|0
1727881770000|2024-10-02 15:09:30|6490.7|6482.7|6491.7|6483.7|6491.7|6483.7|6490.7|6482.7|2
1727881780000|2024-10-02 15:09:40|6491.5|6483.5|6491.5|6483.5|6491.5|6483.5|6491.5|6483.5|0
1727881800000|2024-10-02 15:10:00|6491.2|6485.2|6493.2|6485.2|6493.2|6485.2|6491.2|6485.2|5
1727881810000|2024-10-02 15:10:10|6493.7|6485.7|6492.9|6486.9|6493.7|6486.9|6492.9|6485.7|1
1727881820000|2024-10-02 15:10:20|||||||||2
1727881840000|2024-10-02 15:10:40|6492.5|6484.5|6493.2|6481.2|6493.7|6484.5|6491.2|6480.2|1
1727881850000|2024-10-02 15:10:50|6493.4|6481.4|6493.4|6481.4|6493.4|6481.4|6493.4|6481.4|1
1727881860000|2024-10-02 15:11:00|6493.7|6481.7|6491.7|6483.7|6493.7|6484.4|6491.7|6481.7|0
1727881870000|2024-10-02 15:11:10|6492.2|6484.2|6485.7|6479.7|6492.2|6484.2|6485.7|6478.5|4
1727881890000|2024-10-02 15:11:30|6485.2|6479.2|6486.2|6480.2|6486.2|6480.2|6485|6479|4
1727881900000|2024-10-02 15:11:40|6492.7|6484.7|6492.4|6484.4|6492.7|6484.7|6492.4|6484.4|4
1727881920000|2024-10-02 15:12:00|6492.9|6484.9|6492.4|6486.4|6497.6|6487.2|6492.4|6484.9|3
1727881930000|2024-10-02 15:12:10|6492.7|6486.7|6497.4|6485.4|6498.1|6486.9|6492.7|6484.1|3
1727881940000|2024-10-02 15:12:20|6497.1|6485.1|6497.1|6485.1|6497.1|6485.1|6497.1|6485.1|0
1727881950000|2024-10-02 15:12:30|6497.4|6485.4|6497.1|6485.1|6497.4|6485.4|6496.4|6484.4|0
1727881960000|2024-10-02 15:12:40|6494.9|6482.9|6493.1|6481.1|6494.9|6482.9|6492.6|6480.6|5
1727881970000|2024-10-02 15:12:50|6492.9|6480.9|6489.9|6477.9|6492.9|6480.9|6489.7|6477.7|0
1727881980000|2024-10-02 15:13:00|6490.2|6478.2|6489.9|6481.9|6490.9|6481.9|6489.9|6477.9|1
1727882020000|2024-10-02 15:13:40|6489.4|6481.4|6489.4|6481.4|6489.4|6481.4|6489.4|6481.4|0
1727882040000|2024-10-02 15:14:00|6489.6|6481.6|6489.6|6481.6|6489.6|6481.6|6489.6|6481.6|0
1727882050000|2024-10-02 15:14:10|6492.6|6480.6|6492.6|6480.6|6492.6|6482.6|6490.6|6480.4|1
1727882060000|2024-10-02 15:14:20|6491.4|6483.4|6491.4|6483.4|6491.4|6483.4|6491.4|6483.4|0
1727882070000|2024-10-02 15:14:30|6491.9|6483.9|6496.1|6484.1|6497.1|6485.1|6491.9|6483.9|1
1727882080000|2024-10-02 15:14:40|6496.3|6484.3|6494.8|6486.8|6497.1|6487.3|6494.6|6484.3|0
1727882090000|2024-10-02 15:14:50|6496.8|6484.8|6494.8|6486.8|6497.1|6486.8|6494.8|6484.8|0
1727882100000|2024-10-02 15:15:00|6494.6|6486.6|6487.1|6479.1|6494.6|6486.6|6487.1|6477.6|7
1727882110000|2024-10-02 15:15:10|6487.4|6479.4|6487.4|6479.4|6487.4|6479.4|6487.4|6479.4|0
1727882130000|2024-10-02 15:15:30|6487.1|6479.1|6486.4|6480.4|6487.1|6480.4|6486.4|6479.1|0
1727882150000|2024-10-02 15:15:50|6485.9|6479.9|6482.2|6474.2|6485.9|6479.9|6480.7|6472.2|6
1727882160000|2024-10-02 15:16:00|6480.7|6474.7|6480.4|6474.4|6480.7|6474.7|6480.4|6474.4|2
1727882170000|2024-10-02 15:16:10|6483.2|6475.2|6484.9|6476.9|6485.7|6476.9|6483.1|6472.9|2
1727882180000|2024-10-02 15:16:20|6483.6|6475.6|6485.2|6473.2|6485.2|6475.6|6483.6|6472.7|1
1727882200000|2024-10-02 15:16:40|6482.4|6474.4|6482.4|6474.4|6482.4|6474.4|6482.4|6474.4|0
1727882210000|2024-10-02 15:16:50|6481.9|6473.9|6481.7|6473.7|6482.9|6474.2|6479.9|6470.4|9
1727882220000|2024-10-02 15:17:00|6481.6|6473.6|6481.4|6475.4|6481.9|6475.4|6481.4|6473.6|0
1727882230000|2024-10-02 15:17:10|6481|6469|6482.6|6470.6|6482.6|6473.4|6479|6469|13
1727882240000|2024-10-02 15:17:20|6482.1|6470.1|6482.4|6470.4|6482.6|6472.1|6480.1|6470.1|2
1727882250000|2024-10-02 15:17:30|6482.6|6470.6|6481.9|6473.9|6482.9|6473.9|6480.4|6470.4|2
1727882260000|2024-10-02 15:17:40|6481.6|6473.6|6480.4|6472.4|6481.9|6473.6|6480.4|6469.9|0
1727882270000|2024-10-02 15:17:50|6479.1|6471.1|6479.6|6471.6|6480.1|6472.1|6477.9|6470.7|6
1727882280000|2024-10-02 15:18:00|6481.9|6469.9|6483.4|6471.4|6483.4|6473.4|6480.1|6469.9|2
1727882300000|2024-10-02 15:18:20|6479.9|6471.9|6479.9|6471.9|6479.9|6471.9|6479.6|6471.6|0
1727882310000|2024-10-02 15:18:30|6479.6|6471.6|6479.1|6471.1|6479.6|6471.6|6479.1|6471.1|3
1727882320000|2024-10-02 15:18:40|6478.9|6470.9|6478.9|6470.9|6478.9|6470.9|6478.9|6470.9|1
1727882330000|2024-10-02 15:18:50|6477.1|6471.1|6476.9|6470.9|6478.2|6471.4|6476.2|6469.4|6
1727882340000|2024-10-02 15:19:00|6477.9|6469.9|6478.2|6472.2|6478.2|6472.2|6477.4|6469.9|1
1727882350000|2024-10-02 15:19:10|6479.9|6471.9|6477.4|6469.4|6479.9|6472.4|6476.1|6469.4|6
1727882360000|2024-10-02 15:19:20|6474.9|6468.9|6476.9|6468.9|6476.9|6468.9|6474.9|6468.9|1
1727882370000|2024-10-02 15:19:30|6476.6|6468.6|6472.4|6460.4|6476.6|6469.4|6468.4|6459.6|6
1727882380000|2024-10-02 15:19:40|6470.9|6462.9|6472.2|6460.2|6472.7|6464.1|6469.4|6460.2|1
1727882390000|2024-10-02 15:19:50|6468.4|6462.4|6468.2|6462.2|6468.4|6462.4|6468.2|6462.2|0
1727882400000|2024-10-02 15:20:00|6464.7|6458.7|6459.7|6451.7|6468.9|6459.7|6458.9|6450.9|17
1727882410000|2024-10-02 15:20:10|6460.2|6452.2|6462.7|6456.7|6464.2|6456.7|6460.2|6451.4|3
1727882420000|2024-10-02 15:20:20|6462.2|6456.2|6457.5|6451.5|6463.5|6456.2|6457.5|6451.5|15
1727882430000|2024-10-02 15:20:30|6458.2|6452.2|6464.9|6452.9|6464.9|6452.9|6458.2|6452.2|4
1727882440000|2024-10-02 15:20:40|6462.7|6454.7|6464.9|6452.9|6464.9|6454.7|6462.7|6452.9|0
1727882450000|2024-10-02 15:20:50|6461.2|6455.2|6460.7|6452.7|6462.2|6455.2|6459.7|6449.9|7
1727882460000|2024-10-02 15:21:00|6459.9|6451.9|6458.7|6452.7|6459.9|6452.7|6458.2|6451.4|8
1727882470000|2024-10-02 15:21:10|6460.2|6452.2|6459.7|6451.7|6460.2|6452.2|6459.7|6451.7|22
1727882480000|2024-10-02 15:21:20|6460.4|6452.4|6460.2|6452.2|6460.4|6452.4|6460.2|6452.2|2
1727882490000|2024-10-02 15:21:30|6459.9|6451.9|6459.9|6451.9|6459.9|6451.9|6459.9|6451.9|0
1727882500000|2024-10-02 15:21:40|6460.2|6452.2|6460.2|6452.2|6460.2|6452.2|6460.2|6452.2|0
1727882510000|2024-10-02 15:21:50|6458.2|6451.9|6457.4|6451.4|6458.2|6451.9|6457.2|6451.2|4
1727882520000|2024-10-02 15:22:00|6457.7|6451.7|6462.7|6454.7|6464.4|6456.7|6457.7|6451.7|3
1727882530000|2024-10-02 15:22:10|6461.7|6453.7|6461.4|6453.4|6461.7|6453.7|6461.4|6453.4|0
1727882540000|2024-10-02 15:22:20|6459.4|6451.1|6456.2|6450.2|6459.4|6451.1|6456.2|6450.2|14
1727882550000|2024-10-02 15:22:30|6455.9|6449.9|6458.9|6450.9|6458.9|6451.6|6455.9|6449.9|5
1727882560000|2024-10-02 15:22:40|6458.1|6450.1|6459.9|6451.9|6462.4|6451.9|6456.9|6449.9|0
1727882570000|2024-10-02 15:22:50|6458.4|6452.4|6457.4|6451.4|6458.4|6452.4|6457.4|6451.4|2
1727882580000|2024-10-02 15:23:00|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|1
1727882590000|2024-10-02 15:23:10|6456.9|6450.9|6457.9|6449.9|6457.9|6451.1|6456.9|6449.9|16
1727882600000|2024-10-02 15:23:20|6456.6|6450.6|6456.4|6450.4|6457.1|6451.1|6456.4|6450.4|3
1727882610000|2024-10-02 15:23:30|6456.1|6450.1|6452.4|6440.4|6456.1|6450.1|6447.2|6437.4|15
1727882620000|2024-10-02 15:23:40|6450.2|6442.2|6450.7|6438.7|6450.7|6442.2|6449.7|6438.7|3
1727882630000|2024-10-02 15:23:50|6450.4|6438.4|6451.9|6439.9|6451.9|6440.9|6448.9|6438.4|2
1727882640000|2024-10-02 15:24:00|6452.1|6440.1|6447.7|6439.7|6452.1|6440.2|6447.2|6438.9|10
1727882650000|2024-10-02 15:24:10|6447.9|6439.9|6447.4|6439.4|6447.9|6439.9|6447.2|6439.2|1
1727882660000|2024-10-02 15:24:20|6430.6|6418.6|6433.1|6421.1|6435.8|6425.5|6430.6|6418.6|19
1727882670000|2024-10-02 15:24:30|6433.3|6421.3|6437.5|6425.5|6441.5|6429.7|6433.3|6421.3|11
1727882680000|2024-10-02 15:24:40|6434.8|6426.8|6436|6424|6436.3|6427.3|6434.5|6423.5|2
1727882690000|2024-10-02 15:24:50|6432.3|6426.3|6438.3|6426.3|6438.3|6427.1|6429.1|6422.3|13
1727882700000|2024-10-02 15:25:00|6438.5|6426.5|6438.5|6426.5|6439.5|6427.5|6438.5|6426.5|2
1727882710000|2024-10-02 15:25:10|6439.3|6427.3|6435.3|6429.3|6439.3|6429.3|6435.3|6427.3|3
1727882720000|2024-10-02 15:25:20|6434.9|6426.9|6437.6|6425.6|6437.6|6427.3|6431.8|6424.5|2
1727882730000|2024-10-02 15:25:30|6438.1|6426.1|6435.1|6427.1|6438.1|6427.3|6434.3|6425.6|4
1727882740000|2024-10-02 15:25:40|6432.6|6426.6|6437.8|6425.8|6437.8|6427.1|6431.8|6425.3|1
1727882750000|2024-10-02 15:25:50|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|0
1727882760000|2024-10-02 15:26:00|6433.3|6427.3|6434.8|6428.8|6435.8|6428.8|6433.1|6427.1|1
1727882770000|2024-10-02 15:26:10|6436.1|6428.1|6434.8|6426.8|6436.1|6428.1|6432.6|6425.8|6
1727882780000|2024-10-02 15:26:20|6437.3|6425.3|6436.1|6428.1|6437.3|6428.6|6435.6|6425.3|1
1727882790000|2024-10-02 15:26:30|6436.8|6428.8|6438.3|6426.3|6438.6|6428.8|6436.3|6426.3|0
1727882800000|2024-10-02 15:26:40|6436.8|6428.8|6440.3|6428.3|6440.3|6429.3|6436.8|6427.8|5
1727882820000|2024-10-02 15:27:00|6440.6|6428.6|6440.6|6428.6|6440.6|6428.6|6440.6|6428.6|0
1727882830000|2024-10-02 15:27:10|6438.8|6426.8|6436.6|6428.6|6439.1|6428.6|6436.6|6426.8|0
1727882840000|2024-10-02 15:27:20|6436.3|6428.3|6437.8|6425.8|6437.8|6428.6|6435.6|6425.8|3
1727882850000|2024-10-02 15:27:30|||||||||1
1727882860000|2024-10-02 15:27:40|6438.1|6426.1|6434.1|6422.1|6438.1|6426.1|6429.8|6419.6|10
1727882870000|2024-10-02 15:27:50|6432.8|6424.8|6432.8|6424.8|6432.8|6424.8|6432.8|6424.8|1
1727882880000|2024-10-02 15:28:00|6433.1|6425.1|6434.6|6422.6|6434.6|6425.6|6433.1|6422.6|1
1727882890000|2024-10-02 15:28:10|6434.1|6422.1|6434.1|6422.1|6434.3|6422.3|6433.8|6421.8|0
1727882900000|2024-10-02 15:28:20|6434.3|6422.3|6434.3|6422.3|6434.3|6422.3|6433.8|6421.8|1
1727882910000|2024-10-02 15:28:30|6432.6|6424.6|6434.3|6422.3|6434.3|6424.6|6432.6|6422.3|1
1727882920000|2024-10-02 15:28:40|||||||||1
1727882930000|2024-10-02 15:28:50|6432.8|6424.8|6433.3|6425.3|6433.3|6425.3|6432.8|6424.8|1
1727882940000|2024-10-02 15:29:00|6433.8|6425.8|6433.8|6425.8|6433.8|6425.8|6433.8|6425.8|1
1727882950000|2024-10-02 15:29:10|6435.8|6427.8|6435.8|6427.8|6435.8|6427.8|6435.8|6427.8|3
1727882960000|2024-10-02 15:29:20|6436.1|6428.1|6438.6|6430.6|6442|6430.8|6436.1|6428.1|3
1727882970000|2024-10-02 15:29:30|6438.3|6430.3|6438|6432|6438.8|6432.3|6437.8|6430.3|1
1727882980000|2024-10-02 15:29:40|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|0
1727882990000|2024-10-02 15:29:50|6433.8|6427.8|6437.8|6425.8|6439.3|6429.6|6433.8|6425.8|13
1727883000000|2024-10-02 15:30:00|6438|6426|6438|6430|6438.8|6430|6437|6426|1
1727883010000|2024-10-02 15:30:10|6437.8|6429.8|6437.5|6425.5|6437.8|6429.8|6437.5|6425.5|0
1727883020000|2024-10-02 15:30:20|6435.5|6427.5|6435.3|6427.3|6435.5|6427.5|6435.3|6427.3|0
1727883030000|2024-10-02 15:30:30|6437.5|6425.5|6437.5|6425.5|6437.5|6425.5|6437.5|6425.5|0
1727883040000|2024-10-02 15:30:40|6436|6428|6436.3|6428.3|6436.3|6428.3|6436|6428|0
1727883050000|2024-10-02 15:30:50|6434.8|6426.8|6434.8|6426.8|6434.8|6426.8|6434.8|6426.8|0
1727883060000|2024-10-02 15:31:00|6435|6427|6435.3|6427.3|6435.5|6428.8|6434.8|6426.8|0
1727883070000|2024-10-02 15:31:10|6433.5|6427.5|6435.7|6429.7|6437|6429.7|6433.5|6426.8|3
1727883080000|2024-10-02 15:31:20|6436.7|6430.7|6438.9|6432.9|6439.4|6432.9|6436.7|6430.7|4
1727883090000|2024-10-02 15:31:30|6438.2|6432.2|6435.7|6427.7|6438.7|6432.2|6435.7|6426|5
1727883100000|2024-10-02 15:31:40|6437|6425|6437.7|6425.7|6437.7|6425.7|6435.5|6423.5|0
1727883120000|2024-10-02 15:32:00|6437.2|6425.2|6433.7|6425.7|6437.2|6425.7|6433|6424.7|0
1727883130000|2024-10-02 15:32:10|6433.5|6425.5|6431.7|6423.7|6433.5|6425.5|6430.4|6423.7|1
1727883140000|2024-10-02 15:32:20|6431.9|6423.9|6433.2|6425.2|6434.5|6425.2|6431.9|6420.9|4
1727883150000|2024-10-02 15:32:30|6436.4|6430.4|6440.9|6432.9|6440.9|6433.4|6435.7|6426.2|4
1727883160000|2024-10-02 15:32:40|6441.6|6433.6|6440.6|6434.6|6441.6|6434.6|6440.6|6433.4|1
1727883170000|2024-10-02 15:32:50|6440.8|6432.8|6440.1|6432.1|6440.8|6432.8|6440.1|6432.1|1
1727883180000|2024-10-02 15:33:00|6438.1|6431.8|6439.6|6433.6|6440.4|6433.6|6437.8|6431.8|2
1727883190000|2024-10-02 15:33:10|6440.4|6432.4|6440.4|6432.4|6440.4|6432.4|6440.4|6432.4|100
1727883200000|2024-10-02 15:33:20|6438.1|6432.1|6438.1|6432.1|6438.1|6432.1|6438.1|6432.1|0
1727883220000|2024-10-02 15:33:40|6440.3|6432.3|6439.1|6433.1|6440.3|6433.1|6439.1|6432.3|2
1727883230000|2024-10-02 15:33:50|6440.3|6432.3|6440.3|6432.3|6440.3|6432.3|6440.3|6432.3|81
1727883240000|2024-10-02 15:34:00|6440.6|6432.6|6444|6432|6444.3|6436.5|6439.3|6432|67
1727883250000|2024-10-02 15:34:10|6441.5|6433.5|6444|6436|6444|6437.5|6441.5|6433.5|2
1727883260000|2024-10-02 15:34:20|6442.8|6436.8|6442.8|6436.8|6444|6436.8|6442.8|6436|1
1727883270000|2024-10-02 15:34:30|6443|6437|6442.2|6436.2|6443|6437|6442|6436|0
1727883280000|2024-10-02 15:34:40|6442.5|6436.5|6440.7|6434.7|6442.5|6436.5|6440.7|6433.2|3
1727883290000|2024-10-02 15:34:50|6442.7|6436.7|6441.2|6435.2|6442.7|6436.7|6441.2|6435.2|5
1727883300000|2024-10-02 15:35:00|6441.5|6435.5|6440.2|6432.2|6441.5|6435.5|6438.7|6432.2|5
1727883310000|2024-10-02 15:35:10|6443.2|6431.2|6441.3|6433.3|6443.2|6433.3|6441|6430.8|0
1727883320000|2024-10-02 15:35:20|6442|6430|6447.2|6439.2|6447.2|6439.2|6439.2|6430|3
1727883330000|2024-10-02 15:35:30|6447.4|6439.4|6450.6|6438.6|6450.6|6440.2|6446.2|6438.2|5
1727883340000|2024-10-02 15:35:40|6451.1|6439.1|6448.4|6440.4|6451.1|6440.9|6446.9|6437.6|2
1727883350000|2024-10-02 15:35:50|6449.6|6437.6|6443.9|6435.9|6449.6|6437.6|6443.6|6434.9|3
1727883360000|2024-10-02 15:36:00|6444.1|6436.1|6443.1|6435.1|6444.1|6436.1|6441.6|6435.1|0
1727883370000|2024-10-02 15:36:10|6443.6|6435.6|6443.1|6437.1|6444.6|6437.1|6443.1|6435.6|1
1727883380000|2024-10-02 15:36:20|6444.6|6436.6|6444.4|6436.4|6444.6|6436.6|6444.4|6436.4|1
1727883390000|2024-10-02 15:36:30|6444.1|6436.1|6442.9|6436.9|6444.1|6436.9|6441.9|6435.9|4
1727883400000|2024-10-02 15:36:40|6442.6|6436.6|6445.6|6439.6|6447.4|6439.6|6442.6|6435.4|3
1727883410000|2024-10-02 15:36:50|6446.8|6438.8|6448.1|6440.1|6448.1|6440.1|6445.6|6438.8|3
1727883420000|2024-10-02 15:37:00|6447|6439|6448.3|6440.3|6448.3|6440.3|6445.8|6439|4
1727883430000|2024-10-02 15:37:10|6448|6440|6443.8|6435.8|6449.7|6443.2|6442.3|6435|21
1727883440000|2024-10-02 15:37:20|6442.5|6436.5|6442.5|6436.5|6443.8|6436.5|6442.3|6435.8|0
1727883450000|2024-10-02 15:37:30|6442.3|6436.3|6445|6437|6445.5|6437.5|6441.3|6432|3
1727883460000|2024-10-02 15:37:40|||||||||1
1727883470000|2024-10-02 15:37:50|6445.3|6437.3|6448.3|6436.3|6448.3|6440.3|6445.3|6436.2|1
1727883490000|2024-10-02 15:38:10|6446|6438|6447.3|6439.3|6448.3|6439.3|6446|6436.3|1
1727883500000|2024-10-02 15:38:20|6447|6439|6447|6439|6447|6439|6447|6439|0
1727883510000|2024-10-02 15:38:30|6447.2|6441.2|6452.5|6446.5|6455.5|6446.5|6447|6441|24
1727883520000|2024-10-02 15:38:40|6452|6446|6453.3|6441.3|6453.3|6446|6451.5|6441.3|5
1727883530000|2024-10-02 15:38:50|6453|6441|6452.3|6440.3|6453|6441|6452.3|6440.3|0
1727883540000|2024-10-02 15:39:00|6452.5|6440.5|6452.3|6440.3|6452.5|6440.5|6452|6440|0
1727883560000|2024-10-02 15:39:20|6452|6440|6452|6440|6452.3|6440.3|6452|6440|2
1727883570000|2024-10-02 15:39:30|6452.8|6440.8|6452.3|6440.3|6452.8|6440.8|6452.3|6440.3|0
1727883580000|2024-10-02 15:39:40|6451.5|6439.5|6450.8|6438.8|6451.5|6439.5|6450.5|6438.5|6
1727883590000|2024-10-02 15:39:50|6450.3|6438.3|6450.5|6438.5|6450.5|6442.5|6446.5|6437.8|6
1727883600000|2024-10-02 15:40:00|6449.5|6441.5|6452.5|6440.5|6453.3|6441.5|6449.5|6440|1
1727883610000|2024-10-02 15:40:10|6453|6441|6453.2|6445.2|6456.2|6445.7|6453|6441|2
1727883620000|2024-10-02 15:40:20|6453.5|6445.5|6453|6445|6453.5|6445.5|6453|6445|0
1727883630000|2024-10-02 15:40:30|6452.7|6444.7|6452.7|6444.7|6452.7|6444.7|6452.7|6444.7|0
1727883640000|2024-10-02 15:40:40|6452.2|6444.2|6455.7|6443.7|6455.7|6446.2|6452.2|6443.7|3
1727883650000|2024-10-02 15:40:50|6453.2|6445.2|6453.2|6445.2|6453.2|6445.2|6453.2|6445.2|0
1727883660000|2024-10-02 15:41:00|6452.5|6444.5|6452.5|6444.5|6452.5|6444.5|6452.5|6444.5|0
1727883670000|2024-10-02 15:41:10|6452.4|6444.4|6452.4|6444.4|6452.4|6444.4|6452.4|6444.4|0
1727883680000|2024-10-02 15:41:20|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|0
1727883690000|2024-10-02 15:41:30|6452.2|6446.2|6456.4|6448.4|6456.9|6448.9|6452.2|6446.2|2
1727883700000|2024-10-02 15:41:40|6456.1|6448.1|6455.6|6447.6|6456.1|6448.1|6455.6|6447.6|1
1727883710000|2024-10-02 15:41:50|6455.4|6447.4|6455.6|6447.6|6455.6|6447.6|6455.4|6447.4|2
1727883720000|2024-10-02 15:42:00|6455.4|6447.4|6455.6|6449.6|6455.6|6449.6|6455.4|6447.4|2
1727883730000|2024-10-02 15:42:10|6455.1|6449.1|6455.4|6449.4|6455.6|6449.6|6455.1|6449.1|0
1727883740000|2024-10-02 15:42:20|6456.1|6450.1|6456.1|6450.1|6456.1|6450.1|6456.1|6450.1|1
1727883750000|2024-10-02 15:42:30|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|2
1727883760000|2024-10-02 15:42:40|6457.6|6449.6|6460.5|6454.5|6460.8|6454.8|6457.1|6449.6|16
1727883770000|2024-10-02 15:42:50|6461|6455|6475.9|6463.9|6475.9|6463.9|6461|6455|49
1727883780000|2024-10-02 15:43:00|6476.2|6464.2|6468.8|6456.8|6477.1|6466.4|6468.3|6456.3|14
1727883790000|2024-10-02 15:43:10|6469|6463|6470.2|6464.2|6470.2|6464.2|6469|6463|6
1727883800000|2024-10-02 15:43:20|6471|6459|6478.1|6466.1|6480.8|6470.1|6471|6459|7
1727883810000|2024-10-02 15:43:30|6477.9|6465.9|6471.7|6459.7|6477.9|6465.9|6470.9|6458.9|0
1727883820000|2024-10-02 15:43:40|6471.4|6465.4|6474.1|6462.1|6477.1|6465.4|6471.4|6461.9|3
1727883830000|2024-10-02 15:43:50|6474.4|6462.4|6471.7|6459.7|6474.4|6462.4|6471.7|6459.7|0
1727883840000|2024-10-02 15:44:00|6471.4|6459.4|6463.6|6451.6|6472.6|6460.9|6463.3|6451.3|6
1727883850000|2024-10-02 15:44:10|6458.9|6446.9|6463.6|6451.6|6463.6|6451.6|6458.1|6446.1|4
1727883860000|2024-10-02 15:44:20|6463.1|6451.1|6463.1|6451.1|6463.1|6451.1|6463.1|6451.1|0
1727883870000|2024-10-02 15:44:30|6465.6|6453.6|6464.6|6452.6|6465.6|6453.6|6464.3|6452.3|1
1727883880000|2024-10-02 15:44:40|6464|6452|6464|6452|6464|6452|6464|6452|0
1727883890000|2024-10-02 15:44:50|6465.3|6453.3|6467.1|6455.1|6467.1|6457.3|6464.8|6452.8|3
1727883900000|2024-10-02 15:45:00|6465.6|6457.6|6471.5|6463.5|6474.2|6465.9|6465.6|6455.1|3
1727883910000|2024-10-02 15:45:10|6474.2|6462.2|6472|6464|6474.2|6464|6472|6462|4
1727883920000|2024-10-02 15:45:20|6469|6457|6469|6457|6469|6457|6469|6457|6
1727883930000|2024-10-02 15:45:30|6469.2|6457.2|6469.2|6457.2|6469.2|6457.2|6469.2|6457.2|0
1727883940000|2024-10-02 15:45:40|6468.7|6456.7|6472.2|6460.2|6472.7|6460.7|6468.7|6456.7|3
1727883950000|2024-10-02 15:45:50|6471.9|6459.9|6472.4|6460.4|6473.2|6464.7|6470.4|6459.2|1
1727883960000|2024-10-02 15:46:00|6472.2|6460.2|6470.1|6464.1|6472.2|6464.1|6466.7|6458.4|3
1727883970000|2024-10-02 15:46:10|6471.2|6465.2|6472.7|6464.7|6472.7|6465.2|6471.2|6464.7|1
1727883990000|2024-10-02 15:46:30|6471.9|6463.9|6474.3|6466.3|6475.6|6466.3|6471.9|6461.6|18
1727884000000|2024-10-02 15:46:40|6473.5|6467.5|6477|6465|6478.8|6467.5|6473.3|6465|1
1727884010000|2024-10-02 15:46:50|6477.3|6465.3|6480.2|6468.2|6480.2|6468.2|6477.3|6465.3|3
1727884020000|2024-10-02 15:47:00|6481|6473|6487.2|6475.2|6489.2|6477.2|6481|6472.7|19
1727884030000|2024-10-02 15:47:10|6486.7|6474.7|6475.8|6463.8|6487.2|6478.1|6475.8|6463.8|10
1727884040000|2024-10-02 15:47:20|6475.5|6463.5|6481.7|6469.7|6483.2|6472.4|6472|6461.8|8
1727884050000|2024-10-02 15:47:30|6481.9|6469.9|6486.4|6474.4|6489.6|6477.6|6480.7|6469.9|4
1727884060000|2024-10-02 15:47:40|6484.9|6472.9|6481.4|6469.4|6485.9|6473.9|6479.6|6469.4|7
1727884070000|2024-10-02 15:47:50|6476.7|6470.7|6481.1|6473.1|6484.9|6475.1|6476.4|6468.1|12
1727884080000|2024-10-02 15:48:00|6480.9|6472.9|6491.1|6479.1|6491.6|6479.6|6479.6|6469.2|30
1727884090000|2024-10-02 15:48:10|6490.8|6478.8|6498.1|6490.1|6498.3|6491.3|6489.1|6478.8|22
1727884100000|2024-10-02 15:48:20|6496.8|6490.8|6511.7|6505.7|6513.9|6507.9|6496.8|6488.6|36
1727884110000|2024-10-02 15:48:30|6512|6506|6513.9|6505.9|6517.9|6511.9|6509.2|6500.5|33
1727884120000|2024-10-02 15:48:40|6515|6507|6517.4|6509.4|6518.9|6511.4|6514.2|6504.7|10
1727884130000|2024-10-02 15:48:50|6518.7|6510.7|6522.4|6510.4|6522.9|6512.9|6513.7|6506.4|49
1727884140000|2024-10-02 15:49:00|6520|6512|6516.3|6504.3|6524.4|6513.9|6515|6504|26
1727884150000|2024-10-02 15:49:10|6514.8|6502.8|6511.1|6503.1|6516.3|6505.3|6510.4|6498.4|23
1727884160000|2024-10-02 15:49:20|6513.3|6501.3|6522.3|6510.3|6522.8|6512.6|6509.6|6500.1|30
1727884170000|2024-10-02 15:49:30|6522.6|6510.6|6523.3|6515.3|6525.3|6517|6519.1|6510.1|25
1727884180000|2024-10-02 15:49:40|6523|6515|6520.8|6514.8|6526.7|6520.7|6520.3|6510.3|40
1727884190000|2024-10-02 15:49:50|6519.5|6513.5|6528.2|6520.2|6533.7|6523.8|6519|6509|43
1727884200000|2024-10-02 15:50:00|6523.7|6515.7|6547.5|6535.5|6549.5|6537.5|6523.7|6515.7|16
1727884210000|2024-10-02 15:50:10|6548.5|6536.5|6555.2|6543.2|6555.2|6546.9|6539.2|6530.2|29
1727884220000|2024-10-02 15:50:20|6554.4|6548.4|6556.4|6550.4|6562.9|6552.7|6554.2|6548.2|28
1727884230000|2024-10-02 15:50:30|6559.4|6553.4|6560.1|6554.1|6562.9|6554.1|6558.6|6550.4|4
1727884240000|2024-10-02 15:50:40|6561.9|6553.9|6559.4|6551.4|6564.4|6554.7|6559.4|6551.4|2
1727884250000|2024-10-02 15:50:50|6562.4|6550.4|6565.4|6553.4|6566.7|6554.7|6562.4|6550.4|3
1727884260000|2024-10-02 15:51:00|6565.2|6553.2|6565.6|6553.6|6565.6|6553.6|6565.2|6553.2|2
1727884270000|2024-10-02 15:51:10|6566.7|6554.7|6573.7|6561.7|6573.7|6563.9|6565.6|6554.7|8
1727884280000|2024-10-02 15:51:20|6570.9|6562.9|6574.9|6562.9|6574.9|6562.9|6568.9|6557.2|3
1727884290000|2024-10-02 15:51:30|6574.4|6562.4|6573.4|6561.4|6574.4|6562.4|6573.4|6561.4|0
1727884300000|2024-10-02 15:51:40|6572.2|6560.2|6568.7|6556.7|6572.4|6561.7|6564|6554.4|4
1727884310000|2024-10-02 15:51:50|6568.4|6556.4|6567.7|6555.7|6568.4|6556.4|6567.4|6555.4|2
1727884320000|2024-10-02 15:52:00|6567.9|6555.9|6561.2|6553.2|6567.9|6556.7|6558.7|6552.7|10
1727884330000|2024-10-02 15:52:10|6560.9|6552.9|6560.9|6552.9|6561.2|6553.2|6560.7|6552.7|3
1727884340000|2024-10-02 15:52:20|6561.2|6553.2|6563.1|6551.1|6565.1|6556.1|6560.9|6550.6|40
1727884350000|2024-10-02 15:52:30|6560.4|6552.4|6561.3|6553.3|6562.6|6554.1|6560.4|6550.6|2
1727884360000|2024-10-02 15:52:40|6561.6|6553.6|6562.3|6554.3|6564.8|6555.3|6561.6|6550.6|5
1727884370000|2024-10-02 15:52:50|6562.6|6554.6|6561.6|6549.6|6563.1|6554.6|6559.4|6549.1|3
1727884380000|2024-10-02 15:53:00|6561.4|6549.4|6558.6|6552.6|6561.4|6553.1|6558.6|6549.4|4
1727884390000|2024-10-02 15:53:10|6558.4|6552.4|6563.6|6557.6|6564.1|6557.6|6558.4|6552.4|8
1727884400000|2024-10-02 15:53:20|6563.4|6555.4|6570.1|6562.1|6570.8|6562.1|6562.3|6552.9|5
1727884410000|2024-10-02 15:53:30|6569.8|6561.8|6570.1|6562.1|6570.3|6562.3|6569.8|6561.8|1
1727884420000|2024-10-02 15:53:40|6569.4|6558.1|6567.6|6559.6|6570.3|6559.6|6567.6|6557.4|6
1727884430000|2024-10-02 15:53:50|6567.8|6559.8|6568.8|6556.8|6569.3|6559.8|6566.4|6556.1|2
1727884440000|2024-10-02 15:54:00|6569.4|6557.4|6569.9|6561.9|6571.9|6563.6|6568.1|6556.1|3
1727884450000|2024-10-02 15:54:10|6570.1|6562.1|6571.4|6565.4|6571.4|6565.4|6569.9|6562.1|1
1727884460000|2024-10-02 15:54:20|6573.9|6565.9|6571.6|6565.6|6575.4|6565.9|6569.9|6561.6|5
1727884470000|2024-10-02 15:54:30|6572.4|6566.4|6571.4|6563.4|6572.9|6566.4|6571.4|6563.4|3
1727884480000|2024-10-02 15:54:40|6565.9|6557.9|6576.1|6568.1|6576.1|6568.4|6565.9|6557.9|7
1727884490000|2024-10-02 15:54:50|6580.1|6570.4|6579.1|6571.1|6582.4|6571.3|6579.1|6570.4|3
1727884500000|2024-10-02 15:55:00|6578.8|6570.8|6570.8|6558.8|6578.8|6570.8|6570.8|6558.8|7
1727884510000|2024-10-02 15:55:10|6571.1|6559.1|6565.5|6553.5|6571.3|6560.3|6564.6|6552.6|7
1727884520000|2024-10-02 15:55:20|6566.8|6554.8|6565.4|6553.4|6567.1|6555.1|6564.6|6552.6|9
1727884530000|2024-10-02 15:55:30|6563.1|6555.1|6564.1|6556.1|6565.1|6556.1|6562.9|6553.1|1
1727884540000|2024-10-02 15:55:40|6569.1|6557.1|6567.1|6555.1|6569.6|6557.6|6566.8|6554.8|11
1727884550000|2024-10-02 15:55:50|6564.6|6556.6|6555.3|6549.3|6567.3|6557.3|6555.3|6549.3|5
1727884560000|2024-10-02 15:56:00|6554.8|6546.8|6549.4|6541.4|6557.3|6547.8|6546.9|6538.4|10
1727884570000|2024-10-02 15:56:10|6549.6|6541.6|6553.1|6541.1|6555.9|6549.9|6549.6|6541.1|13
1727884580000|2024-10-02 15:56:20|6552.4|6540.4|6552.4|6544.4|6559.1|6547.1|6550.6|6540.1|5
1727884590000|2024-10-02 15:56:30|6553.9|6541.9|6549.4|6541.4|6553.9|6541.9|6549.4|6540.1|1
1727884600000|2024-10-02 15:56:40|6549.6|6541.6|6549.9|6541.9|6549.9|6541.9|6547.9|6541.4|0
1727884610000|2024-10-02 15:56:50|6550.1|6542.1|6552.6|6540.6|6552.9|6542.1|6550.1|6540.6|2
1727884620000|2024-10-02 15:57:00|6552.9|6540.9|6552.9|6540.9|6552.9|6540.9|6552.9|6540.9|0
1727884630000|2024-10-02 15:57:10|6552.1|6540.1|6552.1|6540.1|6552.1|6540.1|6552.1|6540.1|0
1727884640000|2024-10-02 15:57:20|6552.4|6540.4|6532.9|6520.9|6552.4|6540.4|6532.9|6520.9|43
1727884650000|2024-10-02 15:57:30|6533.2|6521.2|6533.7|6521.7|6533.7|6521.7|6533.2|6521.2|0
1727884660000|2024-10-02 15:57:40|6531.2|6523.2|6530.5|6522.5|6531.2|6525.2|6530.5|6522.5|5
1727884670000|2024-10-02 15:57:50|6534.4|6522.4|6533.5|6521.5|6535.4|6524.7|6532.7|6521.5|6
1727884680000|2024-10-02 15:58:00|6532.9|6520.9|6532.7|6520.7|6532.9|6522.4|6529.9|6520.7|0
1727884690000|2024-10-02 15:58:10|6530.4|6522.4|6533.9|6521.9|6533.9|6522.7|6530.4|6521.9|1
1727884700000|2024-10-02 15:58:20|6541.2|6529.2|6541.9|6529.9|6541.9|6529.9|6541.2|6529.2|11
1727884710000|2024-10-02 15:58:30|6541.6|6529.6|6541.6|6529.6|6541.6|6529.6|6541.6|6529.6|1
1727884740000|2024-10-02 15:59:00|6541.4|6529.4|6541.4|6529.4|6541.4|6529.4|6541.4|6529.4|0
1727884750000|2024-10-02 15:59:10|||||||||1
1727884760000|2024-10-02 15:59:20|6542.6|6530.6|6542.6|6530.6|6542.6|6530.6|6542.6|6530.6|0
1727884770000|2024-10-02 15:59:30|6543.4|6531.4|6542.9|6530.9|6543.4|6531.4|6542.7|6530.7|2
1727884780000|2024-10-02 15:59:40|6542.1|6530.1|6541.6|6529.6|6542.1|6530.1|6541.6|6529.6|0
1727884790000|2024-10-02 15:59:50|6541.1|6529.1|6541.4|6529.4|6541.4|6529.4|6541.1|6529.1|2
1727884810000|2024-10-02 16:00:10|6534.2|6522.2|6527|6515|6534.2|6522.2|6526.7|6514.7|7
1727884820000|2024-10-02 16:00:20|6530.1|6518.1|6532.2|6520.2|6533.4|6521.4|6530.1|6518.1|3
1727884830000|2024-10-02 16:00:30|6529.2|6517.2|6525.9|6513.9|6529.2|6517.2|6522.7|6513.9|1
1727884840000|2024-10-02 16:00:40|6527.2|6515.2|6528.2|6516.2|6528.2|6516.2|6527.2|6515.2|1
1727884860000|2024-10-02 16:01:00|6527.9|6515.9|6533.7|6521.7|6533.7|6521.7|6526.7|6515.9|2
1727884870000|2024-10-02 16:01:10|6533.9|6521.9|6533.9|6521.9|6533.9|6521.9|6533.9|6521.9|0
1727884880000|2024-10-02 16:01:20|6534.4|6522.4|6534.2|6522.2|6534.4|6522.4|6534.2|6522.2|0
1727884890000|2024-10-02 16:01:30|6534.1|6522.1|6535.4|6523.4|6537.9|6528.6|6534.1|6522.1|11
1727884900000|2024-10-02 16:01:40|6534.9|6522.9|6534.7|6522.7|6535.1|6523.1|6534.7|6522.7|0
1727884920000|2024-10-02 16:02:00|6534.9|6522.9|6534.9|6522.9|6534.9|6522.9|6534.9|6522.9|0
1727884930000|2024-10-02 16:02:10|6534.7|6522.7|6534.7|6522.7|6534.7|6522.7|6534.7|6522.7|0
1727884940000|2024-10-02 16:02:20|6536.6|6528.6|6539.3|6527.3|6539.3|6528.9|6534.9|6527.3|2
1727884960000|2024-10-02 16:02:40|6543.1|6531.1|6542.9|6530.9|6543.1|6531.1|6542.4|6530.4|4
1727884980000|2024-10-02 16:03:00|6542.6|6530.6|6546.1|6538.1|6546.1|6538.1|6541.1|6530.6|1
1727884990000|2024-10-02 16:03:10|6545.8|6537.8|6550.8|6544.8|6551.8|6544.8|6545.8|6537.1|4
1727885000000|2024-10-02 16:03:20|6551.8|6538.8|6552.5|6540.5|6552.5|6540.5|6551.8|6538.8|5
1727885020000|2024-10-02 16:03:40|6556.9|6544.9|6556.9|6544.9|6556.9|6544.9|6556.9|6544.9|10
1727885030000|2024-10-02 16:03:50|6558.5|6550.5|6557.8|6549.8|6560.3|6550.5|6557.8|6548.3|1
1727885040000|2024-10-02 16:04:00|6557.5|6549.5|6549.3|6537.3|6557.8|6549.8|6549.3|6537.3|3
1727885050000|2024-10-02 16:04:10|6549.5|6537.5|6549.5|6537.5|6549.5|6537.5|6549.5|6537.5|0
1727885060000|2024-10-02 16:04:20|6549.3|6537.3|6550|6542|6550.8|6542|6549.3|6537.3|2
1727885080000|2024-10-02 16:04:40|6554.5|6542.5|6554|6542|6555.7|6545|6553|6542|7
1727885130000|2024-10-02 16:05:30|6551.8|6539.8|6549.5|6537.5|6551.8|6539.8|6549.5|6537.5|2
1727885140000|2024-10-02 16:05:40|6549|6537|6549|6537|6549|6537|6549|6537|0
1727885190000|2024-10-02 16:06:30|6548.7|6536.7|6541.3|6529.3|6548.7|6536.7|6540.8|6528.8|5
1727885200000|2024-10-02 16:06:40|6540|6532|6542.5|6530.5|6542.5|6532.8|6540|6530.3|1
1727885220000|2024-10-02 16:07:00|6542.8|6530.8|6545.5|6533.5|6545.8|6533.8|6542.8|6530.8|1
1727885230000|2024-10-02 16:07:10|6543.8|6531.8|6539.5|6531.5|6544.5|6532.5|6539.5|6530.5|1
1727885240000|2024-10-02 16:07:20|6539.3|6531.3|6535.8|6529.8|6539.3|6531.3|6535.8|6529.8|0
1727885250000|2024-10-02 16:07:30|6535.3|6529.3|6534.9|6522.9|6535.3|6529.3|6533.9|6521.9|10
1727885260000|2024-10-02 16:07:40|6533.3|6525.3|6540.1|6528.1|6541.4|6534.1|6533.3|6525.3|9
1727885280000|2024-10-02 16:08:00|6539.6|6527.6|6539.3|6527.3|6539.6|6527.6|6539.3|6527.3|0
1727885340000|2024-10-02 16:09:00|6535.9|6523.9|6534.1|6522.1|6535.9|6523.9|6534.1|6522.1|2
1727885350000|2024-10-02 16:09:10|6534.4|6522.4|6534.4|6522.4|6534.4|6522.4|6534.4|6522.4|0
1727885400000|2024-10-02 16:10:00|6534.8|6522.8|6534.8|6522.8|6534.8|6522.8|6534.8|6522.8|0
1727885410000|2024-10-02 16:10:10|6535.1|6523.1|6534.4|6522.4|6535.1|6523.1|6534.4|6522.4|0
1727885430000|2024-10-02 16:10:30|6534.6|6522.6|6533.9|6521.9|6534.6|6522.6|6533.9|6521.9|1
1727885440000|2024-10-02 16:10:40|6534.4|6522.4|6531.4|6523.4|6534.4|6524.4|6531.4|6522.4|3
1727885450000|2024-10-02 16:10:50|6530.4|6522.4|6530.4|6522.4|6530.4|6522.4|6530.4|6522.4|0
1727885480000|2024-10-02 16:11:20|6529.9|6523.9|6529.1|6523.1|6529.9|6523.9|6529.1|6523.1|1
1727885490000|2024-10-02 16:11:30|6528.8|6522.8|6526.4|6520.4|6528.8|6522.8|6526.4|6520.4|1
1727885540000|2024-10-02 16:12:20|6526.6|6520.6|6526.4|6520.4|6526.9|6520.9|6526.4|6520.4|0
1727885560000|2024-10-02 16:12:40|6527.4|6521.4|6534.1|6526.1|6534.1|6526.1|6527.4|6521.4|2
1727885570000|2024-10-02 16:12:50|6533.6|6525.6|6533.3|6525.3|6533.9|6525.9|6533.3|6525.3|2
1727885590000|2024-10-02 16:13:10|6533.1|6525.1|6533.1|6525.1|6533.1|6525.1|6533.1|6525.1|0
1727885620000|2024-10-02 16:13:40|6533.8|6525.8|6533.8|6525.8|6533.8|6525.8|6533.8|6525.8|0
1727885630000|2024-10-02 16:13:50|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|0
1727885640000|2024-10-02 16:14:00|6531.1|6525.1|6541.1|6529.1|6541.1|6529.1|6531.1|6525.1|2
1727885650000|2024-10-02 16:14:10|6539.8|6527.8|6532.3|6524.3|6539.8|6530.1|6531.8|6520.6|4
1727885680000|2024-10-02 16:14:40|6532.8|6524.8|6537.3|6525.3|6537.8|6527.3|6532.1|6524.8|2
1727885690000|2024-10-02 16:14:50|6537.1|6525.1|6535.1|6527.1|6537.1|6527.1|6535.1|6524.8|0
1727885700000|2024-10-02 16:15:00|6535.3|6527.3|6531.6|6523.6|6535.3|6527.3|6531.6|6522.1|3
1727885710000|2024-10-02 16:15:10|6531.3|6523.3|6531.3|6523.3|6531.3|6523.3|6531.3|6523.3|0
1727885750000|2024-10-02 16:15:50|6529.3|6517.3|6522.1|6510.1|6529.3|6517.3|6521.9|6510.1|11
1727885760000|2024-10-02 16:16:00|6521.9|6509.9|6521.9|6509.9|6521.9|6509.9|6521.9|6509.9|0
1727885770000|2024-10-02 16:16:10|6522.1|6510.1|6522.1|6510.1|6522.1|6510.1|6522.1|6510.1|0
1727885780000|2024-10-02 16:16:20|6522.4|6510.4|6522.4|6510.4|6522.4|6510.4|6522.1|6510.1|2
1727885790000|2024-10-02 16:16:30|6522.6|6510.6|6522.6|6510.6|6522.6|6510.6|6522.6|6510.6|0
1727885810000|2024-10-02 16:16:50|6520.9|6512.9|6520.9|6512.9|6520.9|6512.9|6520.9|6512.9|0
1727885820000|2024-10-02 16:17:00|6521.4|6513.4|6521.9|6513.9|6521.9|6513.9|6521.4|6513.4|0
1727885830000|2024-10-02 16:17:10|6523.4|6511.4|6523.4|6511.4|6523.4|6513.6|6521.6|6511.4|1
1727885840000|2024-10-02 16:17:20|6522.9|6510.9|6523.1|6511.1|6523.1|6511.1|6522.9|6510.9|0
1727885850000|2024-10-02 16:17:30|6523.4|6511.4|6521.9|6513.9|6523.4|6513.9|6521.6|6511.4|0
1727885860000|2024-10-02 16:17:40|6522.4|6514.4|6522.4|6514.4|6522.4|6514.4|6522.4|6514.4|0
1727885870000|2024-10-02 16:17:50|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|0
1727885880000|2024-10-02 16:18:00|6519.4|6511.4|6518.9|6506.9|6519.4|6511.4|6518.1|6506.1|2
1727885890000|2024-10-02 16:18:10|6519.4|6507.4|6517.9|6509.9|6519.4|6509.9|6517.9|6507.4|0
1727885900000|2024-10-02 16:18:20|6518.1|6510.1|6518.4|6510.4|6518.4|6510.4|6518.1|6510.1|0
1727885920000|2024-10-02 16:18:40|6516.9|6510.9|6516.6|6510.6|6516.9|6510.9|6516.6|6510.6|0
1727885930000|2024-10-02 16:18:50|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|1
1727885970000|2024-10-02 16:19:30|||||||||1
1727885980000|2024-10-02 16:19:40|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|0
1727886000000|2024-10-02 16:20:00|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|0
1727886010000|2024-10-02 16:20:10|6515.1|6509.1|6515.1|6509.1|6515.1|6509.1|6515.1|6509.1|0
1727886040000|2024-10-02 16:20:40|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|0
1727886050000|2024-10-02 16:20:50|6516.1|6508.1|6516.1|6508.1|6516.1|6508.1|6516.1|6508.1|2
1727886070000|2024-10-02 16:21:10|6515.8|6507.8|6515.8|6507.8|6515.8|6507.8|6515.8|6507.8|0
1727886100000|2024-10-02 16:21:40|6514.3|6508.3|6514.9|6506.9|6514.9|6508.3|6514.3|6506.9|4
1727886110000|2024-10-02 16:21:50|6513.1|6507.1|6512.6|6506.6|6513.1|6507.1|6512.6|6506.6|0
1727886120000|2024-10-02 16:22:00|6510.6|6502.6|6507.6|6501.6|6510.6|6502.6|6507.3|6501.3|14
1727886140000|2024-10-02 16:22:20|6507.8|6501.8|6509.1|6503.1|6510.6|6503.1|6507.8|6501.8|4
1727886200000|2024-10-02 16:23:20|6510.8|6504.8|6514.1|6506.1|6514.1|6506.1|6510.8|6504.8|7
1727886210000|2024-10-02 16:23:30|6513.8|6505.8|6513.3|6507.3|6513.8|6507.3|6513.3|6505.8|0
1727886220000|2024-10-02 16:23:40|6513.6|6507.6|6513.6|6507.6|6513.6|6507.6|6513.6|6507.6|0
1727886270000|2024-10-02 16:24:30|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|0
1727886280000|2024-10-02 16:24:40|6514.8|6508.8|6514.6|6508.6|6514.8|6508.8|6514.6|6508.6|0
1727886300000|2024-10-02 16:25:00|6514.3|6508.3|6513.1|6505.1|6514.3|6508.3|6512.8|6502.3|1
1727886330000|2024-10-02 16:25:30|6514.6|6502.6|6513.1|6505.1|6514.6|6505.1|6512.8|6502.6|1
1727886340000|2024-10-02 16:25:40|6511.6|6505.6|6511.3|6505.3|6511.8|6505.8|6511.3|6505.3|0
1727886360000|2024-10-02 16:26:00|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|0
1727886370000|2024-10-02 16:26:10|6510.6|6504.6|6511.1|6505.1|6511.1|6505.1|6510.3|6504.3|1
1727886380000|2024-10-02 16:26:20|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|1
1727886420000|2024-10-02 16:27:00|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|0
1727886430000|2024-10-02 16:27:10|6511.8|6505.8|6517.5|6511.5|6519.8|6512.5|6511.8|6505.8|7
1727886440000|2024-10-02 16:27:20|6517.3|6511.3|6517.8|6509.8|6517.8|6511.3|6517.3|6509.8|0
1727886450000|2024-10-02 16:27:30|6517|6509|6517|6509|6517|6509|6517|6509|0
1727886460000|2024-10-02 16:27:40|6515|6509.3|6515|6509|6515.3|6509.3|6515|6509|1
1727886470000|2024-10-02 16:27:50|6515.3|6509.3|6515|6509|6515.3|6509.3|6515|6509|1
1727886480000|2024-10-02 16:28:00|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|0
1727886490000|2024-10-02 16:28:10|||||||||1
1727886510000|2024-10-02 16:28:30|6514.5|6508.5|6514.5|6508.5|6514.5|6508.5|6514.5|6508.5|0
1727886530000|2024-10-02 16:28:50|6515|6509|6515|6509|6515|6509|6515|6509|1
1727886540000|2024-10-02 16:29:00|6511.2|6499.2|6509.8|6497.8|6511.2|6499.2|6509.8|6497.8|5
1727886560000|2024-10-02 16:29:20|6508.2|6500.2|6508.2|6500.2|6508.2|6500.2|6508.2|6500.2|0
1727886570000|2024-10-02 16:29:30|6506.2|6498.2|6508|6496|6508|6498.2|6506.2|6496|0
1727886580000|2024-10-02 16:29:40|6507.3|6495.3|6506.7|6500.7|6508.3|6500.7|6506.5|6495.2|2
1727886590000|2024-10-02 16:29:50|6506.8|6500.8|6507.2|6501.2|6507.2|6501.2|6506.8|6500.8|1
1727886600000|2024-10-02 16:30:00|6507.7|6499.7|6507.7|6499.7|6507.7|6500.2|6506.2|6499.7|0
1727886610000|2024-10-02 16:30:10|6507.2|6499.2|6507.2|6499.2|6507.2|6499.2|6507.2|6499.2|0
1727886640000|2024-10-02 16:30:40|6507.5|6499.5|6507.5|6499.5|6507.5|6499.5|6507.5|6499.5|0
1727886650000|2024-10-02 16:30:50|6506.2|6500.2|6507.5|6499.5|6507.5|6500.2|6506|6499.5|1
1727886670000|2024-10-02 16:31:10|6507.2|6499.2|6507.2|6499.2|6507.2|6499.2|6507.2|6499.2|0
1727886690000|2024-10-02 16:31:30|6507.5|6499.5|6506.7|6500.7|6507.7|6501|6506.7|6499.5|0
1727886700000|2024-10-02 16:31:40|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|0
1727886710000|2024-10-02 16:31:50|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|2
1727886730000|2024-10-02 16:32:10|6507|6501|6507|6501|6507|6501|6507|6501|0
1727886770000|2024-10-02 16:32:50|6506.5|6500.5|6511.3|6503.3|6513|6506.2|6506.5|6500.5|10
1727886780000|2024-10-02 16:33:00|6509.2|6501.2|6506.5|6500.5|6509.4|6501.4|6506.5|6500.5|0
1727886830000|2024-10-02 16:33:50|6506.4|6500.4|6506.4|6500.4|6506.4|6500.4|6506.4|6500.4|1
1727886850000|2024-10-02 16:34:10|6507.2|6501.2|6506.9|6500.9|6507.2|6501.2|6506.9|6500.9|2
1727886860000|2024-10-02 16:34:20|6507.2|6501.2|6507.4|6501.4|6507.4|6501.4|6507.2|6501.2|0
1727886870000|2024-10-02 16:34:30|6507.7|6501.7|6507.9|6501.9|6507.9|6501.9|6507.7|6501.7|1
1727886880000|2024-10-02 16:34:40|6507.2|6495.2|6503.5|6495.5|6507.2|6496|6503.5|6494.5|3
1727886900000|2024-10-02 16:35:00|6503.2|6495.2|6503.4|6495.4|6503.4|6495.4|6503.2|6495.2|0
1727886910000|2024-10-02 16:35:10|6501.2|6495.2|6501.2|6495.2|6502.7|6495.5|6501.2|6494.4|0
1727886920000|2024-10-02 16:35:20|6502.4|6494.4|6502.4|6494.4|6502.4|6494.4|6502.4|6494.4|0
1727886930000|2024-10-02 16:35:30|6503.5|6491.5|6503.5|6491.5|6503.5|6491.5|6503.5|6491.5|1
1727886960000|2024-10-02 16:36:00|6503.2|6491.2|6500.9|6494.9|6503.2|6494.9|6500.9|6491.2|0
1727886970000|2024-10-02 16:36:10|6500.7|6494.7|6500.7|6488.7|6500.7|6494.7|6498.9|6488.7|1
1727886980000|2024-10-02 16:36:20|6498.9|6490.9|6498.9|6490.9|6498.9|6490.9|6498.9|6490.9|0
1727886990000|2024-10-02 16:36:30|6499.2|6491.2|6495.2|6487.2|6502.9|6493.6|6495.2|6485.7|12
1727887000000|2024-10-02 16:36:40|6494.7|6486.7|6494.7|6486.7|6494.7|6486.7|6494.7|6486.7|0
1727887010000|2024-10-02 16:36:50|6494.4|6486.4|6494.7|6482.7|6495.9|6486.4|6494.2|6482.2|0
1727887030000|2024-10-02 16:37:10|6491.7|6483.7|6491.7|6483.7|6491.7|6483.7|6491.7|6483.7|0
1727887040000|2024-10-02 16:37:20|6490.9|6484.9|6490.9|6484.9|6490.9|6484.9|6490.9|6484.9|1
1727887050000|2024-10-02 16:37:30|6490.7|6484.7|6494.1|6486.1|6494.4|6486.4|6490.7|6484.7|3
1727887060000|2024-10-02 16:37:40|6493.9|6485.9|6490.2|6482.2|6493.9|6485.9|6490.2|6480.4|6
1727887080000|2024-10-02 16:38:00|6494.6|6482.6|6492.9|6484.9|6494.6|6484.9|6492.9|6482.6|2
1727887100000|2024-10-02 16:38:20|6493.9|6487.9|6493.9|6487.9|6493.9|6487.9|6493.9|6487.9|0
1727887120000|2024-10-02 16:38:40|6493.6|6487.6|6493.6|6487.6|6493.6|6487.6|6493.6|6487.6|0
1727887130000|2024-10-02 16:38:50|6492.1|6486.1|6492.6|6484.6|6492.6|6486.1|6492.1|6484.6|1
1727887160000|2024-10-02 16:39:20|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|0
1727887180000|2024-10-02 16:39:40|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|0
1727887200000|2024-10-02 16:40:00|6493.1|6487.1|6490.3|6484.3|6493.1|6487.1|6490.3|6484.3|5
1727887220000|2024-10-02 16:40:20|6487.1|6479.1|6487.1|6475.1|6487.1|6479.1|6485.9|6475.1|1
1727887230000|2024-10-02 16:40:30|6486.9|6474.9|6484.9|6476.9|6486.9|6477.1|6484.9|6474.9|6
1727887240000|2024-10-02 16:40:40|6483.4|6477.4|6483.4|6477.4|6483.4|6477.4|6483.4|6477.4|0
1727887250000|2024-10-02 16:40:50|6483.6|6477.6|6483.6|6477.6|6483.6|6477.6|6483.6|6477.6|1
1727887260000|2024-10-02 16:41:00|6482.9|6476.9|6482.9|6476.9|6482.9|6476.9|6482.9|6476.9|2
1727887290000|2024-10-02 16:41:30|6482.6|6476.6|6482.4|6476.4|6482.6|6476.6|6482.4|6476.4|0
1727887320000|2024-10-02 16:42:00|6482.6|6476.6|6481.6|6475.6|6484.6|6476.6|6481.6|6475.6|12
1727887330000|2024-10-02 16:42:10|6481.4|6475.4|6482.6|6476.6|6482.6|6476.6|6481.4|6475.4|2
1727887350000|2024-10-02 16:42:30|6483.1|6475.1|6482.1|6476.1|6483.1|6476.1|6482.1|6475.1|1
1727887360000|2024-10-02 16:42:40|6482.3|6476.3|6483.1|6475.1|6483.1|6476.3|6482.3|6475.1|0
1727887370000|2024-10-02 16:42:50|6482.3|6476.3|6483.9|6477.9|6483.9|6477.9|6482.3|6476.3|2
1727887380000|2024-10-02 16:43:00|6483.6|6477.6|6483.6|6477.6|6483.6|6477.6|6483.6|6477.6|2
1727887400000|2024-10-02 16:43:20|6489.3|6481.3|6490.4|6478.4|6490.6|6481.3|6489.3|6478.4|6
1727887410000|2024-10-02 16:43:30|6489.1|6477.1|6484.3|6478.3|6489.1|6478.6|6484.3|6477.1|1
1727887420000|2024-10-02 16:43:40|6483.8|6477.8|6482.1|6476.1|6483.8|6477.8|6482.1|6476.1|3
1727887450000|2024-10-02 16:44:10|6481.6|6475.6|6479.9|6473.9|6481.6|6475.6|6479.4|6473.4|1
1727887460000|2024-10-02 16:44:20|6482.3|6474.3|6481.6|6473.6|6482.3|6474.3|6481.6|6473.6|3
1727887470000|2024-10-02 16:44:30|6481.3|6473.3|6480.6|6472.6|6481.3|6473.3|6480.6|6472.6|0
1727887480000|2024-10-02 16:44:40|6480.8|6472.8|6480.8|6472.8|6480.8|6472.8|6480.8|6472.8|0
1727887490000|2024-10-02 16:44:50|6480.1|6472.1|6478.8|6472.8|6480.1|6472.8|6478.8|6472.1|1
1727887500000|2024-10-02 16:45:00|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|2
1727887510000|2024-10-02 16:45:10|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|0
1727887520000|2024-10-02 16:45:20|6480.8|6472.8|6479.6|6473.6|6480.8|6474.6|6479.6|6472.8|4
1727887570000|2024-10-02 16:46:10|6479.3|6473.3|6479.3|6473.3|6479.3|6473.3|6479.3|6473.3|0
1727887580000|2024-10-02 16:46:20|6479.6|6473.6|6479.9|6471.9|6479.9|6473.6|6478.3|6470.6|2
1727887590000|2024-10-02 16:46:30|6479.3|6471.3|6479.3|6471.3|6479.3|6471.3|6479.3|6471.3|0
1727887600000|2024-10-02 16:46:40|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|1
1727887610000|2024-10-02 16:46:50|6477.3|6471.3|6477.3|6471.3|6477.3|6471.3|6477.1|6471.1|0
1727887620000|2024-10-02 16:47:00|6482.4|6474.4|6482.1|6474.1|6484.6|6475.9|6482.1|6472.6|7
1727887630000|2024-10-02 16:47:10|6481.6|6473.6|6481.6|6473.6|6481.6|6473.6|6481.6|6473.6|0
1727887650000|2024-10-02 16:47:30|6481.9|6473.9|6481.6|6475.6|6481.9|6475.6|6481.1|6473.9|0
1727887660000|2024-10-02 16:47:40||6473.6||6473.6||6473.6||6473.6|0
1727887680000|2024-10-02 16:48:00|6480.8|6472.8|6481.8|6475.8|6481.8|6475.8|6480.8|6472.8|4
1727887690000|2024-10-02 16:48:10|6481.6|6475.6|6481.6|6475.6|6481.6|6475.6|6481.6|6475.6|0
1727887740000|2024-10-02 16:49:00|6481.8|6475.8|6481.8|6475.8|6481.8|6475.8|6481.8|6475.8|0
1727887760000|2024-10-02 16:49:20|6481.6|6475.6|6480.8|6472.8|6481.6|6475.6|6480.8|6472.8|2
1727887770000|2024-10-02 16:49:30|6481.1|6473.1|6481.1|6475.1|6481.1|6475.1|6481.1|6473.1|1
1727887780000|2024-10-02 16:49:40|6481|6475|6482|6476|6484.1|6477.3|6481|6475|1
1727887810000|2024-10-02 16:50:10|6479.3|6471.3|6479.3|6471.3|6479.3|6471.3|6479.3|6471.3|1
1727887830000|2024-10-02 16:50:30|6477.8|6469.8|6477.8|6469.8|6477.8|6469.8|6477.8|6469.8|0
1727887850000|2024-10-02 16:50:50|6476.3|6470.3|6475.1|6467.1|6477.8|6470.3|6475.1|6465.8|4
1727887860000|2024-10-02 16:51:00|6474.8|6466.8|6475.6|6467.6|6475.8|6467.8|6474.8|6466.8|0
1727887870000|2024-10-02 16:51:10|6475.3|6467.3|6473.8|6467.8|6475.3|6468.1|6473.8|6467.3|0
1727887890000|2024-10-02 16:51:30|6474.3|6468.3|6474.3|6468.3|6474.3|6468.3|6474.3|6468.3|0
1727887920000|2024-10-02 16:52:00|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|0
1727887930000|2024-10-02 16:52:10|6474.6|6468.6|6473.6|6467.6|6474.6|6468.6|6473.6|6467.6|1
1727887940000|2024-10-02 16:52:20|6474.1|6468.1|6475.3|6469.3|6475.3|6469.3|6474.1|6468.1|0
1727887950000|2024-10-02 16:52:30|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|1
1727887960000|2024-10-02 16:52:40|6475.3|6469.3|6473.3|6467.3|6475.3|6469.3|6473.3|6467.3|3
1727887980000|2024-10-02 16:53:00|6473.5|6467.5|6473.3|6467.3|6473.6|6467.6|6473.3|6467.3|0
1727887990000|2024-10-02 16:53:10|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|0
1727888020000|2024-10-02 16:53:40|6473.3|6467.3|6473.3|6467.3|6473.3|6467.3|6473.3|6467.3|0
1727888050000|2024-10-02 16:54:10|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|6473.6|6467.6|0
1727888070000|2024-10-02 16:54:30|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|0
1727888080000|2024-10-02 16:54:40|6475.3|6463.3|6476.1|6464.1|6476.1|6464.1|6472.1|6460.1|5
1727888090000|2024-10-02 16:54:50|6473.8|6465.8|6473.8|6465.8|6473.8|6465.8|6473.8|6465.8|0
1727888100000|2024-10-02 16:55:00|6480.5|6468.5|6480.5|6468.5|6480.5|6468.5|6480.5|6468.5|5
1727888110000|2024-10-02 16:55:10|6478|6470|6477.5|6471.5|6480.2|6471.5|6477.3|6468.2|1
1727888120000|2024-10-02 16:55:20|6477.7|6471.7|6477.3|6471.3|6477.7|6471.7|6477.3|6471.3|1
1727888140000|2024-10-02 16:55:40|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|0
1727888170000|2024-10-02 16:56:10|6476|6470|6476|6470|6476|6470|6476|6470|1
1727888270000|2024-10-02 16:57:50|6479.5|6471.5|6479.2|6471.2|6482.7|6476|6479.2|6469.2|4
1727888280000|2024-10-02 16:58:00|6479.7|6471.7|6478.7|6470.7|6481.2|6471.7|6478.7|6469.2|0
1727888310000|2024-10-02 16:58:30|6476.7||6476.7||6476.7||6476.7||0
1727888320000|2024-10-02 16:58:40|||||||||2
1727888330000|2024-10-02 16:58:50|6476.4|6470.4|6477.2|6471.2|6477.5|6471.5|6476.4|6470.4|7
1727888340000|2024-10-02 16:59:00|6476.7|6470.7|6477.5|6465.5|6477.5|6470.7|6476.7|6465.5|2
1727888350000|2024-10-02 16:59:10|6474.7|6466.7|6474.7|6466.7|6474.7|6466.7|6474.7|6466.7|0
1727888360000|2024-10-02 16:59:20|6473.5|6467.5|6473.2|6467.2|6473.5|6467.5|6473.2|6467.2|0
1727888370000|2024-10-02 16:59:30|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|0
1727888390000|2024-10-02 16:59:50|6472.7|6466.7|6472.2|6466.2|6472.7|6466.7|6472.2|6466.2|1
1727888400000|2024-10-02 17:00:00|6469.7|6461.7|6471|6463|6471.2|6463.2|6469.7|6461.7|6
1727888410000|2024-10-02 17:00:10|6471.5|6463.5|6469.5|6463.5|6471.5|6464|6469.5|6463.5|4
1727888450000|2024-10-02 17:00:50|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|2
1727888460000|2024-10-02 17:01:00|6467.7|6459.7|6467.5|6459.5|6467.7|6460.5|6466.5|6459.5|1
1727888470000|2024-10-02 17:01:10|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|0
1727888480000|2024-10-02 17:01:20|6466.7|6460.7|6468.2|6460.2|6468.2|6460.7|6466.7|6460.2|4
1727888490000|2024-10-02 17:01:30|6468.5|6460.5|6465.7|6457.7|6470.2|6460.5|6465.2|6455.5|3
1727888500000|2024-10-02 17:01:40|6466|6458|6466|6458|6466|6458|6466|6458|0
1727888520000|2024-10-02 17:02:00|6466.2|6458.2|6466|6458|6466.5|6458.5|6466|6458|0
1727888530000|2024-10-02 17:02:10|6465.5|6457.5|6465.5|6457.5|6465.5|6457.5|6465.5|6457.5|1
1727888540000|2024-10-02 17:02:20|6464.7|6458.7|6465.5|6457.5|6465.5|6459.5|6464.7|6457.5|0
1727888550000|2024-10-02 17:02:30|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|0
1727888570000|2024-10-02 17:02:50|6465.5|6457.5|6465.5|6457.5|6465.5|6457.5|6465.5|6457.5|0
1727888600000|2024-10-02 17:03:20|6464.7|6458.7|6465|6459|6465|6459|6464.7|6458.7|1
1727888610000|2024-10-02 17:03:30|6464|6458|6464|6458|6464|6458|6464|6458|1
1727888620000|2024-10-02 17:03:40|6463.2|6457.2|6463.9|6455.9|6463.9|6457.2|6463.2|6455.9|2
1727888640000|2024-10-02 17:04:00|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|6462.7|6456.7|0
1727888650000|2024-10-02 17:04:10|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1727888670000|2024-10-02 17:04:30|||||||||1
1727888680000|2024-10-02 17:04:40|6467.9|6455.9|6464.7|6456.7|6467.9|6458|6463.7|6455.9|1
1727888690000|2024-10-02 17:04:50|6463.7|6457.7|6464.7|6456.7|6464.7|6458|6463.7|6456.5|0
1727888700000|2024-10-02 17:05:00|6464.5|6456.5|6464.5|6456.5|6464.5|6456.5|6464.5|6456.5|0
1727888710000|2024-10-02 17:05:10|6463.7|6457.7|6463.9|6457.9|6464.4|6457.9|6463.7|6456.4|5
1727888720000|2024-10-02 17:05:20|6464.2|6456.2|6461.4|6455.4|6464.2|6457.7|6461.4|6454.2|6
1727888730000|2024-10-02 17:05:30|6461.7|6455.7|6461.9|6455.9|6461.9|6455.9|6461.7|6455.7|0
1727888760000|2024-10-02 17:06:00|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|0
1727888780000|2024-10-02 17:06:20|6461.9|6455.9|6464.9|6458.9|6466.2|6459.4|6461.9|6455.9|3
1727888790000|2024-10-02 17:06:30|6464.7|6458.7|6460.2|6454.2|6464.7|6458.7|6460.2|6454.2|3
1727888850000|2024-10-02 17:07:30|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|1
1727888860000|2024-10-02 17:07:40|6456.2|6450.2|6457.2|6451.2|6457.2|6451.2|6456.2|6450.2|6
1727888880000|2024-10-02 17:08:00|6461.2|6453.2|6461.5|6455.5|6462.2|6455.5|6461.2|6453.2|1
1727888890000|2024-10-02 17:08:10|6462.2|6454.2|6459.7|6453.7|6462.2|6454.2|6459.5|6452.7|0
1727888900000|2024-10-02 17:08:20|6468.7|6460.7|6464.2|6458.2|6468.7|6461.4|6464.2|6458.2|11
1727888910000|2024-10-02 17:08:30|6463.9|6457.9|6466.9|6460.9|6468.7|6462.7|6463.9|6457.9|1
1727888940000|2024-10-02 17:09:00|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|0
1727888950000|2024-10-02 17:09:10|6467.7|6461.7|6473.2|6461.2|6473.7|6462.9|6467.4|6460.4|1
1727888960000|2024-10-02 17:09:20|6470.4|6462.4|6470.4|6462.4|6470.4|6462.4|6470.4|6462.4|1
1727888970000|2024-10-02 17:09:30|6470.2|6462.2|6470.2|6462.2|6470.4|6462.4|6470.2|6462.2|0
1727888980000|2024-10-02 17:09:40|6469.4|6461.4|6469.4|6461.4|6469.4|6461.4|6469.4|6461.4|0
1727888990000|2024-10-02 17:09:50|6468.6|6462.6|6468.4|6456.4|6468.9|6462.9|6468.4|6456.4|1
1727889000000|2024-10-02 17:10:00|6468.7|6456.7|6468.7|6456.7|6468.7|6456.7|6468.7|6456.7|0
1727889030000|2024-10-02 17:10:30|6467.7|6459.7|6468.7|6456.7|6468.7|6459.7|6467.7|6456.7|0
1727889100000|2024-10-02 17:11:40|6466.4|6458.4|6466.4|6458.4|6466.4|6458.4|6466.4|6458.4|1
1727889110000|2024-10-02 17:11:50|6466.2|6458.2|6466.4|6458.4|6466.4|6458.4|6466.2|6458.2|0
1727889130000|2024-10-02 17:12:10|6466.7|6458.7|6467.2|6459.2|6467.2|6459.2|6466.7|6458.7|0
1727889140000|2024-10-02 17:12:20|6466.9|6458.9|6469.4|6461.4|6471.2|6461.4|6466.7|6458.7|1
1727889170000|2024-10-02 17:12:50|6468.6|6460.6|6474.1|6466.1|6474.1|6466.1|6468.6|6460.6|7
1727889180000|2024-10-02 17:13:00|6475.1|6463.1|6472.1|6464.1|6475.1|6464.1|6471.6|6461.9|1
1727889190000|2024-10-02 17:13:10|6471.9|6463.9|6471.9|6463.9|6471.9|6463.9|6471.9|6463.9|0
1727889220000|2024-10-02 17:13:40|6471.6|6463.6|6475.3|6463.3|6475.3|6463.6|6471.6|6463.3|6
1727889230000|2024-10-02 17:13:50|6474.8|6462.8|6472.6|6464.6|6474.8|6464.6|6471.9|6462.4|0
1727889250000|2024-10-02 17:14:10|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|4
1727889260000|2024-10-02 17:14:20|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|2
1727889270000|2024-10-02 17:14:30|6469.8|6463.8|6470.6|6462.6|6470.6|6464.1|6469.3|6462.6|4
1727889280000|2024-10-02 17:14:40|6470.4|6462.4|6470.4|6462.4|6470.4|6462.4|6470.4|6462.4|0
1727889290000|2024-10-02 17:14:50|6468.1|6462.1|6467.6|6461.6|6468.1|6462.1|6467.6|6461.6|2
1727889330000|2024-10-02 17:15:30|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|0
1727889340000|2024-10-02 17:15:40|6467.3|6461.3|6467.8|6459.8|6467.8|6461.3|6467.3|6459.8|1
1727889350000|2024-10-02 17:15:50|6467.6|6459.6|6467.6|6459.6|6467.6|6459.6|6467.6|6459.6|0
1727889360000|2024-10-02 17:16:00|6468.1|6460.1|6466.9|6458.9|6468.1|6460.1|6466.1|6458.9|0
1727889370000|2024-10-02 17:16:10|6466.1|6460.1|6466.9|6458.9|6466.9|6460.1|6466.1|6458.9|0
1727889380000|2024-10-02 17:16:20|6466.1|6460.1|6466.1|6460.1|6466.9|6460.1|6466.1|6458.9|0
1727889390000|2024-10-02 17:16:30|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|0
1727889400000|2024-10-02 17:16:40|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|2
1727889420000|2024-10-02 17:17:00|6466.4|6460.4|6466.9|6460.9|6466.9|6460.9|6466.4|6460.4|2
1727889430000|2024-10-02 17:17:10|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|1
1727889440000|2024-10-02 17:17:20|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|2
1727889460000|2024-10-02 17:17:40|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|0
1727889470000|2024-10-02 17:17:50|6466.6|6460.6|6466.8|6460.8|6466.8|6460.8|6466.6|6460.6|0
1727889480000|2024-10-02 17:18:00|6466.6|6460.6|6465.1|6459.1|6466.6|6460.6|6465.1|6457.9|7
1727889490000|2024-10-02 17:18:10|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|0
1727889510000|2024-10-02 17:18:30|6465.1|6459.1|6464.9|6458.9|6465.1|6459.1|6464.9|6458.9|0
1727889520000|2024-10-02 17:18:40|||||||||1
1727889540000|2024-10-02 17:19:00|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|0
1727889550000|2024-10-02 17:19:10|6464.1|6458.1|6464.3|6458.3|6464.3|6458.3|6464.1|6458.1|1
1727889560000|2024-10-02 17:19:20|6465.1|6459.1|6464.3|6458.3|6465.1|6459.1|6464.3|6458.3|1
1727889570000|2024-10-02 17:19:30|6464.1|6458.1|6464.6|6458.6|6464.6|6458.6|6464.1|6458.1|0
1727889590000|2024-10-02 17:19:50|||||||||1
1727889600000|2024-10-02 17:20:00|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|1
1727889610000|2024-10-02 17:20:10|6465.4|6459.4|6465.1|6459.1|6465.4|6459.4|6465.1|6459.1|1
1727889630000|2024-10-02 17:20:30|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|0
1727889640000|2024-10-02 17:20:40|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|0
1727889650000|2024-10-02 17:20:50|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|0
1727889660000|2024-10-02 17:21:00|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|6464.8|6458.8|0
1727889670000|2024-10-02 17:21:10|6465.1|6459.1|6464.8|6458.8|6465.1|6459.1|6464.8|6458.8|1
1727889700000|2024-10-02 17:21:40|6464.3|6458.3|6464.1|6458.1|6464.3|6458.3|6464.1|6458.1|0
1727889710000|2024-10-02 17:21:50|6463.8|6457.8|6463.8|6457.8|6464.1|6458.1|6463.6|6457.6|0
1727889720000|2024-10-02 17:22:00|6463.9|6457.9|6464.9|6458.9|6464.9|6458.9|6463.9|6457.9|7
1727889730000|2024-10-02 17:22:10|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|0
1727889740000|2024-10-02 17:22:20|||||||||1
1727889760000|2024-10-02 17:22:40|6465.1|6459.1|6465.8|6459.8|6465.8|6459.8|6465.1|6459.1|1
1727889770000|2024-10-02 17:22:50|6466.6|6460.6|6470.3|6462.3|6471.6|6465.6|6466.6|6460.6|4
1727889780000|2024-10-02 17:23:00|6470.6|6462.6|6469.1|6463.1|6470.6|6463.1|6469.1|6462.6|0
1727889790000|2024-10-02 17:23:10|6468.6|6462.6|6468.8|6462.8|6468.8|6462.8|6468.6|6462.6|1
1727889800000|2024-10-02 17:23:20|6467.8|6459.8|6467.6|6459.6|6467.8|6459.8|6467.6|6459.6|1
1727889810000|2024-10-02 17:23:30|6467.3|6459.3|6467.3|6459.3|6467.3|6459.3|6467.3|6459.3|0
1727889820000|2024-10-02 17:23:40|6467.8|6459.8|6468.6|6460.6|6468.6|6460.6|6467.8|6459.8|0
1727889850000|2024-10-02 17:24:10|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|0
1727889860000|2024-10-02 17:24:20|||||||||1
1727889870000|2024-10-02 17:24:30|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|0
1727889880000|2024-10-02 17:24:40|6468.3|6462.3|6467.3|6459.3|6468.3|6462.3|6467.3|6459.3|1
1727889900000|2024-10-02 17:25:00|6467.1|6459.1|6466.8|6458.8|6467.6|6459.6|6466.8|6458.8|1
1727889910000|2024-10-02 17:25:10|6467.1|6459.1|6467.6|6459.6|6467.6|6459.6|6467.1|6459.1|0
1727889920000|2024-10-02 17:25:20|||||||||1
1727889940000|2024-10-02 17:25:40|6467.3|6459.3|6466.8|6460.8|6467.3|6460.8|6466.8|6459.3|1
1727889950000|2024-10-02 17:25:50|6467.3|6461.3|6467.8|6461.8|6467.8|6461.8|6467.3|6461.3|0
1727889960000|2024-10-02 17:26:00|6467.1|6461.1|6466|6458|6467.1|6461.1|6466|6458|3
1727889970000|2024-10-02 17:26:10|||||||||2
1727889980000|2024-10-02 17:26:20|6465.8|6459.8|6466.6|6458.6|6466.6|6459.8|6465.8|6458.6|0
1727889990000|2024-10-02 17:26:30|6466.8|6458.8|6465.8|6459.8|6467.1|6461.1|6465.3|6458.8|2
1727890000000|2024-10-02 17:26:40|6466.1|6460.1|6466.1|6460.1|6466.1|6460.1|6466.1|6460.1|0
1727890010000|2024-10-02 17:26:50|6466.3|6460.3|6468.3|6462.3|6468.3|6462.3|6466.3|6460.3|3
1727890020000|2024-10-02 17:27:00|6468.8|6462.8|6473.5|6465.5|6476|6466.5|6468.8|6462.8|1
1727890030000|2024-10-02 17:27:10|6473.3|6465.3|6470|6464|6473.8|6465.8|6470|6463.8|2
1727890040000|2024-10-02 17:27:20|6469.8|6463.8|6471.5|6463.5|6471.5|6463.8|6469.8|6463.5|3
1727890050000|2024-10-02 17:27:30|6470.3|6462.3|6470.3|6462.3|6470.3|6463.5|6469.5|6462.3|1
1727890060000|2024-10-02 17:27:40|6470.5|6462.5|6470.5|6462.5|6470.5|6462.5|6470.5|6462.5|4
1727890070000|2024-10-02 17:27:50|6470|6464|6469.8|6463.8|6470|6464|6469.8|6463.8|0
1727890080000|2024-10-02 17:28:00|6470|6464|6470.3|6464.3|6470.5|6464.5|6470|6464|1
1727890100000|2024-10-02 17:28:20|6469.8|6463.8|6470.3|6464.3|6470.3|6464.3|6469.8|6463.8|2
1727890110000|2024-10-02 17:28:30|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|0
1727890130000|2024-10-02 17:28:50|6470|6464|6472.5|6464.5|6472.5|6464.5|6470|6463.8|0
1727890140000|2024-10-02 17:29:00|6472.3|6464.3|6472.6|6464.6|6472.8|6464.8|6472|6464|1
1727890150000|2024-10-02 17:29:10|6472.8|6464.8|6470.5|6464.5|6473|6465.3|6470.5|6464.5|0
1727890160000|2024-10-02 17:29:20|6469.8|6463.8|6472|6464|6472.5|6464.5|6469.8|6463.3|1
1727890170000|2024-10-02 17:29:30|6472.5|6464.5|6472|6466|6472.5|6466|6472|6464.3|0
1727890180000|2024-10-02 17:29:40|6472.3|6466.3|6471.8|6465.8|6473|6467|6471.8|6464.5|5
1727890190000|2024-10-02 17:29:50|6473|6465|6474.3|6468.3|6474.3|6468.3|6472.5|6465|3
1727945100000|2024-10-03 08:45:00|6490.4|6478.4|6499.1|6487.1|6499.1|6487.1|6483|6471|8
1727945110000|2024-10-03 08:45:10|6499.3|6487.3|6499.8|6487.8|6499.8|6487.8|6499.3|6487.3|1
1727945120000|2024-10-03 08:45:20|6496.7|6484.7|6481.1|6469.1|6496.7|6484.7|6481.1|6469.1|6
1727945130000|2024-10-03 08:45:30|6485.3|6473.3|6481.7|6469.7|6485.3|6473.3|6481.7|6469.7|3
1727945140000|2024-10-03 08:45:40|6481.4|6469.4|6482.2|6470.2|6482.6|6470.6|6478.3|6466.3|5
1727945150000|2024-10-03 08:45:50|6480.5|6468.5|6482.2|6470.2|6482.2|6470.2|6473.9|6467.4|4
1727945160000|2024-10-03 08:46:00|6481.6|6469.6|6480.4|6468.4|6481.7|6469.7|6480.4|6468.4|5
1727945170000|2024-10-03 08:46:10|6478.6|6466.6|6474|6462|6478.6|6466.6|6474|6462|6
1727945190000|2024-10-03 08:46:30|6473.2|6461.2|6473.2|6461.2|6473.2|6461.2|6473.2|6461.2|0
1727945200000|2024-10-03 08:46:40|6474.5|6462.5|6471.9|6459.9|6474.5|6462.5|6471.9|6459.9|0
1727945210000|2024-10-03 08:46:50|6468.3|6456.3|6466.2|6454.2|6468.5|6456.5|6466.2|6454.2|4
1727945220000|2024-10-03 08:47:00|6465.2|6453.2|6466.3|6454.3|6466.3|6454.3|6465.2|6453.2|0
1727945230000|2024-10-03 08:47:10|6465.3|6453.3|6482.4|6470.4|6482.4|6470.4|6465.3|6453.3|8
1727945240000|2024-10-03 08:47:20|6480.2|6468.2|6481.5|6469.5|6482.2|6470.2|6480.2|6468.2|0
1727945250000|2024-10-03 08:47:30|6481.7|6469.7|6473.2|6461.2|6481.7|6469.7|6470.7|6458.7|5
1727945260000|2024-10-03 08:47:40|6479|6467|6478.2|6466.2|6479|6467|6478.2|6466.2|1
1727945270000|2024-10-03 08:47:50|6479.2|6467.2|6480.2|6468.2|6480.2|6468.2|6479.2|6467.2|0
1727945280000|2024-10-03 08:48:00|6480.7|6468.7|6485.4|6473.4|6485.6|6473.6|6480.7|6468.7|1
1727945290000|2024-10-03 08:48:10|6485.1|6473.1|6484.4|6472.4|6485.1|6473.1|6483.9|6471.9|2
1727945300000|2024-10-03 08:48:20|6485.6|6473.6|6484.1|6472.1|6485.6|6473.6|6484.1|6472.1|0
1727945310000|2024-10-03 08:48:30|6484.6|6472.6|6478|6470|6485.1|6473.1|6478|6470|2
1727945320000|2024-10-03 08:48:40|6481|6469|6481.6|6469.6|6481.6|6469.6|6481|6469|0
1727945330000|2024-10-03 08:48:50|6482.9|6470.9|6477.9|6469.9|6482.9|6470.9|6477.9|6469.9|3
1727945340000|2024-10-03 08:49:00|6477.3|6469.3|6476.7|6464.7|6478.1|6469.3|6476.5|6464.5|4
1727945350000|2024-10-03 08:49:10|6477.2|6465.2|6487.6|6475.6|6489.2|6477.2|6477.2|6465.2|1
1727945360000|2024-10-03 08:49:20|6486.4|6474.4|6485.3|6473.3|6486.4|6474.4|6485.3|6473.3|0
1727945380000|2024-10-03 08:49:40|6484.6|6472.6|6480.9|6468.9|6484.6|6472.6|6480.9|6468.9|1
1727945390000|2024-10-03 08:49:50|6481.4|6469.4|6474.9|6462.9|6481.4|6469.4|6474.9|6462.9|0
1727945400000|2024-10-03 08:50:00|6475.9|6463.9|6474.7|6462.7|6476.2|6464.2|6474.1|6462.1|2
1727945410000|2024-10-03 08:50:10|6475|6463|6470.1|6458.1|6475|6463|6470.1|6458.1|1
1727945420000|2024-10-03 08:50:20|6469.6|6457.6|6463.9|6451.9|6469.6|6457.6|6462.4|6451.9|2
1727945430000|2024-10-03 08:50:30|6464.2|6452.2|6479.1|6467.1|6479.1|6467.1|6462.5|6452.2|5
1727945440000|2024-10-03 08:50:40|6478.9|6466.9|6479.7|6467.7|6479.7|6467.7|6478.9|6466.9|0
1727945450000|2024-10-03 08:50:50|6478.9|6466.9|6480.2|6468.2|6480.2|6468.2|6478.9|6466.9|0
1727945470000|2024-10-03 08:51:10|6481|6469|6481.9|6469.9|6484.1|6472.1|6480.7|6468.7|4
1727945480000|2024-10-03 08:51:20|6480.9|6468.9|6472.2|6460.2|6481.9|6469.9|6472.2|6460.2|1
1727945490000|2024-10-03 08:51:30|6472.5|6460.5|6470.9|6462.9|6472.5|6462.9|6470.9|6460.5|0
1727945500000|2024-10-03 08:51:40|6473.5|6461.5|6472.2|6460.2|6473.5|6463.7|6471.2|6460.2|2
1727945510000|2024-10-03 08:51:50|6470.3|6458.3|6467.5|6455.5|6470.3|6458.3|6467.5|6455.5|0
1727945520000|2024-10-03 08:52:00|6467.7|6455.7|6469.8|6457.8|6469.8|6457.8|6467.7|6455.7|0
1727945530000|2024-10-03 08:52:10|6468.3|6456.3|6469.8|6457.8|6470.5|6458.5|6468.3|6456.3|1
1727945540000|2024-10-03 08:52:20|6476.8|6464.8|6475|6467|6476.8|6467|6475|6463.3|4
1727945550000|2024-10-03 08:52:30|6475.3|6467.3|6468.1|6462.1|6477.3|6467.5|6468.1|6462|7
1727945560000|2024-10-03 08:52:40|6465.2|6459.2|6468.1|6460.1|6468.3|6460.1|6461.9|6454|4
1727945570000|2024-10-03 08:52:50|6467.3|6461.3|6468.4|6460.4|6468.4|6461.3|6467.3|6460.4|0
1727945580000|2024-10-03 08:53:00|6468.6|6460.6|6466.9|6454.9|6468.6|6460.6|6466.4|6454.4|1
1727945590000|2024-10-03 08:53:10|6467.9|6455.9|6466.3|6454.3|6468.1|6456.1|6466.3|6454.3|0
1727945600000|2024-10-03 08:53:20|6466.1|6458.1|6467.6|6455.6|6467.6|6458.1|6466.1|6455.4|0
1727945610000|2024-10-03 08:53:30|6467.1|6455.1|6468.1|6456.1|6477.6|6465.6|6465.4|6454.1|10
1727945620000|2024-10-03 08:53:40|6469.9|6457.9|6470.4|6458.4|6470.4|6458.4|6469.9|6457.9|0
1727945630000|2024-10-03 08:53:50|6469.6|6457.6|6458.7|6450.7|6470.9|6458.9|6458.7|6449.9|2
1727945640000|2024-10-03 08:54:00|6458.2|6450.2|6454.2|6446.2|6458.2|6450.2|6453.7|6445|2
1727945650000|2024-10-03 08:54:10|6447.2|6435.2|6455.3|6447.3|6456|6447.3|6447.2|6435.2|9
1727945660000|2024-10-03 08:54:20|6460.9|6448.9|6457.4|6451.4|6462.4|6451.4|6457.4|6448.9|2
1727945670000|2024-10-03 08:54:30|6457.1|6449.1|6459.9|6447.9|6460.1|6449.9|6452.5|6444.7|5
1727945680000|2024-10-03 08:54:40|6458.7|6450.7|6461.1|6449.1|6462.4|6450.7|6458.7|6448.9|0
1727945690000|2024-10-03 08:54:50|6461.9|6449.9|6463.3|6451.3|6464.6|6452.6|6461.9|6449.9|0
1727945700000|2024-10-03 08:55:00|6462.6|6450.6|6459.4|6447.4|6462.6|6450.6|6459.4|6447.4|0
1727945710000|2024-10-03 08:55:10|6459.1|6447.1|6462.7|6454.7|6466|6455.9|6459.1|6447.1|2
1727945730000|2024-10-03 08:55:30|6463.2|6455.2|6462.4|6456.4|6463.2|6456.4|6462.4|6455.2|0
1727945740000|2024-10-03 08:55:40|6468|6456|6467.5|6455.5|6468|6459|6467|6455.5|1
1727945750000|2024-10-03 08:55:50|6468.5|6456.5|6469.9|6457.9|6471.9|6459.9|6468.5|6456.5|0
1727945760000|2024-10-03 08:56:00|6470.9|6458.9|6474.2|6462.2|6474.7|6462.7|6470.9|6458.9|0
1727945770000|2024-10-03 08:56:10|6472.9|6464.9|6482.1|6470.1|6483.6|6471.6|6472.9|6464.9|2
1727945780000|2024-10-03 08:56:20|6483.1|6471.1|6486.1|6474.1|6486.1|6474.1|6483.1|6471.1|0
1727945790000|2024-10-03 08:56:30|6485.3|6473.3|6483.2|6471.2|6487.9|6480.4|6481.1|6469.1|6
1727945800000|2024-10-03 08:56:40|6483.8|6471.8|6486|6474|6486|6474|6483.8|6471.8|0
1727945810000|2024-10-03 08:56:50|6488.2|6476.2|6490.4|6478.4|6490.4|6478.4|6488.2|6476.2|1
1727945820000|2024-10-03 08:57:00|6492|6480|6491.5|6483.5|6492.5|6485.8|6490.2|6480|0
1727945830000|2024-10-03 08:57:10|6489.9|6481.9|6482.4|6470.4|6489.9|6481.9|6481.9|6469.9|3
1727945840000|2024-10-03 08:57:20|6481.6|6469.6|6479.9|6467.9|6482.9|6470.9|6479.9|6467.9|0
1727945850000|2024-10-03 08:57:30|6480.1|6468.1|6479.6|6467.6|6480.1|6468.1|6479.3|6467.3|0
1727945860000|2024-10-03 08:57:40|6478.9|6466.9|6476.6|6464.6|6479.6|6467.6|6476.6|6464.6|0
1727945870000|2024-10-03 08:57:50|6476.1|6464.1|6473.6|6461.6|6476.1|6464.1|6472.3|6460.3|1
1727945880000|2024-10-03 08:58:00|6474.3|6462.3|6474.6|6462.6|6476.3|6464.3|6474.3|6462.3|0
1727945890000|2024-10-03 08:58:10|6473.3|6465.3|6474.1|6462.1|6474.6|6465.3|6473.3|6462.1|0
1727945900000|2024-10-03 08:58:20|6474.6|6462.6|6473.4|6465.4|6475.9|6465.4|6473.4|6461.8|1
1727945920000|2024-10-03 08:58:40|6474.4|6462.4|6472.6|6460.6|6474.4|6462.4|6472.6|6460.6|0
1727945930000|2024-10-03 08:58:50|6472.4|6460.4|6467.1|6455.1|6472.4|6460.4|6466.6|6454.6|1
1727945940000|2024-10-03 08:59:00|6467.4|6455.4|6467.4|6455.4|6467.9|6455.9|6466.4|6454.4|0
1727945950000|2024-10-03 08:59:10|6465.4|6453.4|6465.9|6453.9|6465.9|6453.9|6465.4|6453.4|0
1727945960000|2024-10-03 08:59:20|6468.2|6456.2|6468.2|6456.2|6468.2|6456.2|6468.2|6456.2|0
1727945970000|2024-10-03 08:59:30|6467.9|6455.9|6465.9|6453.9|6467.9|6455.9|6465.9|6453.9|0
1727945980000|2024-10-03 08:59:40|6466.2|6454.2|6466.5|6454.5|6467.7|6455.7|6465.7|6453.7|0
1727945990000|2024-10-03 08:59:50|6465.5|6453.5|6467.1|6459.1|6468.3|6459.1|6465.5|6453.5|1
1727946000000|2024-10-03 09:00:00|6467.3|6459.3|6472|6460|6473.8|6461.8|6458.2|6446.2|5
1727946010000|2024-10-03 09:00:10|6471.3|6459.3|6467.3|6455.3|6471.3|6459.3|6467.3|6455.3|6
1727946020000|2024-10-03 09:00:20|6467.5|6455.5|6461.6|6449.6|6467.5|6455.5|6460.5|6448.5|5
1727946030000|2024-10-03 09:00:30|6461.1|6449.1|6461.1|6449.1|6461.1|6449.1|6461.1|6449.1|0
1727946040000|2024-10-03 09:00:40|6461.3|6449.3|6461.6|6449.6|6461.6|6449.6|6461.1|6449.1|0
1727946050000|2024-10-03 09:00:50|6460.6|6448.6|6461.9|6449.9|6461.9|6449.9|6460.6|6448.6|0
1727946060000|2024-10-03 09:01:00|6460.9|6448.9|6461.1|6449.1|6461.1|6449.1|6460.9|6448.9|0
1727946070000|2024-10-03 09:01:10|6460.9|6448.9|6458.6|6450.6|6460.9|6451.4|6458.6|6448.4|1
1727946080000|2024-10-03 09:01:20|6460.6|6448.6|6458.4|6446.4|6460.6|6448.6|6458.4|6446.4|0
1727946090000|2024-10-03 09:01:30|6458.1|6446.1|6452.2|6440.2|6458.1|6446.1|6452.2|6440.2|5
1727946100000|2024-10-03 09:01:40|6450.7|6442.7|6449.2|6443.2|6451.2|6443.2|6449.2|6442.7|0
1727946110000|2024-10-03 09:01:50|6449.7|6443.7|6449.7|6437.7|6450|6443.7|6447.2|6437.5|3
1727946120000|2024-10-03 09:02:00|6447.5|6439.5|6446|6440|6447.5|6440|6446|6439.5|0
1727946130000|2024-10-03 09:02:10|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|0
1727946140000|2024-10-03 09:02:20|6447.5|6439.5|6447.5|6439.5|6447.5|6439.5|6447.5|6439.5|1
1727946150000|2024-10-03 09:02:30|6448.8|6440.8|6458.8|6446.8|6461.5|6449.5|6448.3|6439.1|4
1727946160000|2024-10-03 09:02:40|6458.7|6446.7|6461.2|6449.2|6461.2|6451|6458.3|6446.7|1
1727946170000|2024-10-03 09:02:50|6461|6449|6460.8|6452.8|6461.2|6452.8|6459.7|6449|0
1727946180000|2024-10-03 09:03:00|6464.7|6452.7|6460.2|6448.2|6464.7|6454.5|6460.2|6448.2|1
1727946190000|2024-10-03 09:03:10|||||||||1
1727946200000|2024-10-03 09:03:20|6461.2|6449.2|6456.5|6444.5|6461.2|6449.2|6456|6444|0
1727946210000|2024-10-03 09:03:30|6456.8|6444.8|6457.5|6445.5|6457.5|6445.5|6456.5|6444.5|0
1727946220000|2024-10-03 09:03:40|6459.3|6447.3|6457.7|6445.7|6459.3|6447.3|6457.7|6445.7|0
1727946240000|2024-10-03 09:04:00|6458.3|6446.3|6454.5|6446.5|6458.3|6446.5|6454.5|6446.3|0
1727946250000|2024-10-03 09:04:10|6454.2|6448.2|6455.8|6449.8|6455.8|6449.8|6454.2|6448.2|0
1727946270000|2024-10-03 09:04:30|6455|6449|6453.5|6445.5|6455|6449|6453.3|6445.3|2
1727946280000|2024-10-03 09:04:40|6454.5|6442.5|6451.8|6443.8|6454.5|6443.8|6451|6441.6|0
1727946300000|2024-10-03 09:05:00|6451.5|6443.5|6452.5|6440.5|6452.5|6443.5|6451.3|6440.5|0
1727946310000|2024-10-03 09:05:10|6450.8|6438.8|6447.6|6435.6|6450.8|6438.8|6443.6|6431.6|3
1727946320000|2024-10-03 09:05:20|6447.4|6435.4|6445.4|6433.4|6448.9|6436.9|6444.9|6432.9|1
1727946330000|2024-10-03 09:05:30|6445.7|6433.7|6444.4|6436.4|6446.2|6436.4|6444.4|6433.7|0
1727946340000|2024-10-03 09:05:40|6444.9|6436.9|6444.2|6436.2|6444.9|6436.9|6444.2|6436.2|2
1727946350000|2024-10-03 09:05:50|6443.9|6435.9|6443.9|6435.9|6443.9|6435.9|6443.7|6435.7|0
1727946360000|2024-10-03 09:06:00|6444.2|6436.2|6442.7|6434.7|6444.2|6436.2|6442.7|6434.7|0
1727946370000|2024-10-03 09:06:10|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|0
1727946380000|2024-10-03 09:06:20|6442.7|6434.7|6450.6|6438.6|6450.6|6438.6|6442.2|6434.7|1
1727946390000|2024-10-03 09:06:30|6450.8|6438.8|6449.6|6437.6|6452.3|6440.3|6449.3|6437.3|0
1727946400000|2024-10-03 09:06:40|6448.6|6436.6|6448.9|6436.9|6448.9|6436.9|6448.6|6436.6|0
1727946410000|2024-10-03 09:06:50|6448.6|6436.6|6447.6|6435.6|6448.6|6436.6|6447.6|6435.6|0
1727946430000|2024-10-03 09:07:10|6442.2|6430.2|6436.9|6428.9|6442.2|6430.2|6436.2|6428.4|3
1727946440000|2024-10-03 09:07:20|6435.4|6429.4|6435.2|6429.2|6435.4|6429.4|6435.2|6429.2|0
1727946450000|2024-10-03 09:07:30|6434.9|6426.9|6435.2|6427.2|6435.2|6427.2|6434.9|6426.9|1
1727946460000|2024-10-03 09:07:40|6435.7|6427.7|6434.2|6426.2|6435.7|6427.7|6434.2|6426.2|1
1727946470000|2024-10-03 09:07:50|6434.4|6426.4|6434.7|6426.7|6434.7|6426.7|6434.4|6426.4|1
1727946480000|2024-10-03 09:08:00|6434.4|6426.4|6434.4|6426.4|6434.4|6426.4|6434.4|6426.4|1
1727946490000|2024-10-03 09:08:10|6434.7|6426.7|6434.7|6426.7|6434.7|6426.7|6434.7|6426.7|0
1727946500000|2024-10-03 09:08:20|6445.4|6433.4|6443.5|6431.5|6445.4|6433.4|6436.8|6428.8|11
1727946510000|2024-10-03 09:08:30|6443.7|6431.7|6445.2|6437.2|6447|6437.5|6443.7|6431.7|3
1727946520000|2024-10-03 09:08:40|6447|6435|6444.9|6432.9|6447|6435|6442.7|6430.7|0
1727946530000|2024-10-03 09:08:50|6442.4|6434.4|6444.2|6432.2|6444.4|6434.7|6442.4|6431.2|0
1727946540000|2024-10-03 09:09:00|6444.4|6432.4|6447.3|6435.3|6447.3|6435.3|6441.7|6431.4|3
1727946550000|2024-10-03 09:09:10|6444.7|6432.7|6446|6434|6446|6434|6443.8|6431.8|0
1727946560000|2024-10-03 09:09:20|6445.7|6433.7|6446.5|6434.5|6446.5|6434.5|6445.7|6433.7|0
1727946570000|2024-10-03 09:09:30|6447.4|6435.4|6450.5|6438.5|6451|6439|6447.4|6435.4|13
1727946580000|2024-10-03 09:09:40|6451.3|6439.3|6448.3|6436.3|6451.3|6441.8|6448.3|6436.3|3
1727946590000|2024-10-03 09:09:50|6447.7|6435.7|6449.5|6441.5|6450.2|6441.5|6447.2|6435.7|0
1727946600000|2024-10-03 09:10:00|6450.8|6438.8|6447.8|6439.8|6450.8|6441.8|6447.3|6438.3|5
1727946610000|2024-10-03 09:10:10|6447.3|6439.3|6446.6|6434.6|6448.6|6439.3|6446.6|6434.6|1
1727946620000|2024-10-03 09:10:20|6446.3|6434.3|6445.3|6437.3|6446.3|6437.3|6445.3|6434.3|1
1727946630000|2024-10-03 09:10:30|6445.6|6433.6|6443.8|6435.8|6446.1|6436.6|6443.8|6433.6|2
1727946640000|2024-10-03 09:10:40|6444.1|6432.1|6441.5|6429.5|6444.1|6432.1|6441.5|6429.5|3
1727946650000|2024-10-03 09:10:50|6442.1|6430.1|6440.8|6432.8|6442.6|6432.8|6440.8|6430.1|2
1727946660000|2024-10-03 09:11:00|6441.1|6435.1|6444.3|6432.3|6444.3|6435.1|6441.1|6431.5|8
1727946670000|2024-10-03 09:11:10|6445.3|6433.3|6443.3|6431.3|6445.3|6433.6|6441.6|6431|2
1727946680000|2024-10-03 09:11:20|6443|6431|6444.1|6432.1|6444.8|6432.8|6443|6431|0
1727946700000|2024-10-03 09:11:40|6443.1|6431.1|6439|6427|6444.4|6435.3|6439|6427|8
1727946710000|2024-10-03 09:11:50|6436.7|6424.7|6438.7|6426.7|6438.7|6426.7|6434.7|6422.7|1
1727946720000|2024-10-03 09:12:00|6438.4|6426.4|6438.5|6430.5|6440.2|6430.5|6438.4|6426.4|1
1727946730000|2024-10-03 09:12:10|6443.4|6431.4|6441.4|6429.4|6443.4|6431.4|6440.2|6428.2|3
1727946740000|2024-10-03 09:12:20|6442.4|6430.4|6441.9|6429.9|6442.7|6431|6437|6429.4|4
1727946750000|2024-10-03 09:12:30|6442.7|6430.7|6442.7|6430.7|6442.7|6430.7|6442.7|6430.7|0
1727946760000|2024-10-03 09:12:40|6442.9|6434.9|6442.9|6434.9|6442.9|6434.9|6442.9|6434.9|0
1727946770000|2024-10-03 09:12:50|6441.9|6433.9|6444.4|6436.4|6446.6|6436.4|6441.9|6433.1|1
1727946780000|2024-10-03 09:13:00|6446.9|6434.9|6445.4|6437.4|6448.6|6437.4|6445.4|6434.9|1
1727946790000|2024-10-03 09:13:10|6447.1|6435.1|6442.7|6430.7|6447.1|6437.1|6442.4|6430.4|7
1727946800000|2024-10-03 09:13:20|6443.1|6431.1|6442.6|6430.6|6443.1|6431.1|6442.6|6430.6|0
1727946810000|2024-10-03 09:13:30|6442.4|6430.4|6442.6|6430.6|6442.6|6430.6|6442.4|6430.4|0
1727946820000|2024-10-03 09:13:40|6442.4|6430.4|6440.4|6428.4|6442.4|6430.4|6440.4|6428.4|0
1727946830000|2024-10-03 09:13:50|6440.2|6428.2|6440.7|6428.7|6440.7|6428.7|6440.2|6428.2|0
1727946840000|2024-10-03 09:14:00|6438.4|6426.4|6435.7|6423.7|6438.4|6426.4|6435.7|6423.7|2
1727946850000|2024-10-03 09:14:10|6433.5|6425.5|6432|6420|6433.5|6425.5|6431|6420|2
1727946860000|2024-10-03 09:14:20|6431.2|6419.2|6431.6|6419.6|6431.6|6420.8|6428.8|6416.8|1
1727946870000|2024-10-03 09:14:30|6427.2|6421.2|6425.9|6419.9|6427.2|6421.2|6425.9|6419.9|0
1727946880000|2024-10-03 09:14:40|6425.6|6419.6|6425.6|6419.6|6425.6|6419.6|6425.6|6419.6|0
1727946890000|2024-10-03 09:14:50|6429.4|6421.4|6427.7|6419.7|6430.7|6421.4|6427.7|6418.4|74
1727946900000|2024-10-03 09:15:00|6425.9|6417.9|6425.9|6417.9|6425.9|6417.9|6425.4|6417.4|3
1727946910000|2024-10-03 09:15:10|6424.4|6418.4|6430.7|6418.7|6430.7|6418.7|6424.4|6416.6|9
1727946920000|2024-10-03 09:15:20|6428.5|6420.5|6433.2|6421.2|6433.2|6421.2|6428.5|6418.7|1
1727946930000|2024-10-03 09:15:30|6432.9|6420.9|6431.6|6423.6|6433.6|6423.6|6431.6|6420.9|0
1727946950000|2024-10-03 09:15:50|6429.7|6423.7|6418.1|6410.1|6429.7|6423.7|6416.6|6409.6|6
1727946960000|2024-10-03 09:16:00|6418.7|6410.7|6416.5|6408.5|6418.7|6410.7|6416.5|6405.2|12
1727946970000|2024-10-03 09:16:10|6419|6407|6419.5|6407.5|6419.5|6407.5|6419|6407|1
1727946980000|2024-10-03 09:16:20|6418.5|6406.5|6417.5|6405.5|6418.5|6406.5|6417.2|6405.2|0
1727946990000|2024-10-03 09:16:30|6417.2|6405.2|6417.2|6405.2|6417.2|6405.2|6417.2|6405.2|0
1727947000000|2024-10-03 09:16:40|6417.5|6405.5|6423.2|6411.2|6423.2|6414.4|6417.5|6405.5|6
1727947010000|2024-10-03 09:16:50|6421.9|6413.9|6421.9|6413.9|6421.9|6413.9|6421.9|6413.9|1
1727947020000|2024-10-03 09:17:00|6421.4|6413.4|6421.9|6409.9|6421.9|6413.9|6420.9|6408.9|1
1727947040000|2024-10-03 09:17:20|6421.7|6409.7|6421.6|6409.6|6421.7|6409.7|6421.6|6409.6|0
1727947050000|2024-10-03 09:17:30|6421.9|6409.9|6421.9|6409.9|6421.9|6409.9|6421.9|6409.9|0
1727947060000|2024-10-03 09:17:40|6422.7|6410.7|6422.7|6410.7|6422.7|6410.7|6422.7|6410.7|0
1727947070000|2024-10-03 09:17:50|6421.6|6409.6|6421.7|6409.7|6421.7|6409.7|6418.5|6406.5|2
1727947080000|2024-10-03 09:18:00|6421.4|6409.4|6421.9|6409.9|6421.9|6409.9|6421.4|6409.4|0
1727947090000|2024-10-03 09:18:10|6422.9|6410.9|6423|6411|6423|6411|6422|6410|2
1727947100000|2024-10-03 09:18:20|6422.5|6410.5|6422.5|6410.5|6422.5|6410.5|6422.5|6410.5|0
1727947110000|2024-10-03 09:18:30|6419.3|6407.3|6419|6407|6419.3|6407.3|6419|6407|0
1727947120000|2024-10-03 09:18:40|6418.3|6406.3|6418.8|6406.8|6418.8|6406.8|6418.3|6406.3|0
1727947130000|2024-10-03 09:18:50|6416.3|6408.3|6425.7|6413.7|6425.7|6413.7|6416.3|6408.3|6
1727947140000|2024-10-03 09:19:00|6425|6413|6423.1|6411.1|6425.6|6413.6|6423.1|6411.1|2
1727947150000|2024-10-03 09:19:10|6423.6|6411.6|6423.6|6411.6|6423.6|6411.6|6423.6|6411.6|0
1727947170000|2024-10-03 09:19:30|6424.1|6412.1|6423.9|6415.9|6425.2|6415.9|6423.9|6412.1|1
1727947210000|2024-10-03 09:20:10|6424.4|6416.4|6433.5|6421.5|6433.5|6421.5|6424.4|6416.4|9
1727947220000|2024-10-03 09:20:20|6434.3|6422.3|6434.3|6422.3|6434.3|6422.3|6434.3|6422.3|0
1727947230000|2024-10-03 09:20:30|6432.8|6420.8|6432.8|6420.8|6432.8|6420.8|6432.8|6420.8|0
1727947240000|2024-10-03 09:20:40|6430.5|6418.5|6431.7|6419.7|6431.7|6419.7|6430.5|6418.5|3
1727947250000|2024-10-03 09:20:50|6430.8|6418.8|6430.5|6418.5|6430.8|6418.8|6430.5|6418.5|0
1727947260000|2024-10-03 09:21:00|6430.8|6418.8|6430.8|6418.8|6430.8|6418.8|6430|6418|0
1727947270000|2024-10-03 09:21:10|6431|6419|6430.3|6418.3|6431|6419|6430.3|6418.3|0
1727947280000|2024-10-03 09:21:20|6430.8|6418.8|6429.3|6417.3|6430.8|6418.8|6429.3|6417.3|2
1727947290000|2024-10-03 09:21:30|6430.1|6418.1|6431.3|6419.3|6431.3|6419.3|6430.1|6418.1|0
1727947300000|2024-10-03 09:21:40|6429.8|6423.8|6430.6|6422.6|6431.1|6423.8|6429.8|6422.6|0
1727947310000|2024-10-03 09:21:50|6430.9|6422.9|6430.4|6418.4|6430.9|6422.9|6430.4|6418.4|1
1727947320000|2024-10-03 09:22:00|6429.3|6417.3|6427.6|6415.6|6429.3|6417.3|6427.6|6415.6|1
1727947330000|2024-10-03 09:22:10|6428.1|6416.1|6429.4|6417.4|6429.4|6417.4|6428.1|6416.1|0
1727947350000|2024-10-03 09:22:30|6429.1|6417.1|6429.1|6417.1|6429.1|6417.1|6429.1|6417.1|0
1727947370000|2024-10-03 09:22:50|6428.4|6416.4|6428.4|6416.4|6428.4|6416.4|6428.4|6416.4|0
1727947380000|2024-10-03 09:23:00|6427.9|6415.9|6426.6|6418.6|6427.9|6418.9|6426.1|6415.9|0
1727947390000|2024-10-03 09:23:10|6426.4|6418.4|6424.4|6412.4|6426.4|6418.4|6423.7|6411.7|1
1727947410000|2024-10-03 09:23:30|6425|6413|6425|6413|6425|6413|6425|6413|0
1727947420000|2024-10-03 09:23:40|6424.4|6412.4|6424.4|6412.4|6424.4|6412.4|6424.4|6412.4|0
1727947440000|2024-10-03 09:24:00|6424.2|6412.2|6423.5|6411.5|6424.2|6412.2|6423.5|6411.5|0
1727947450000|2024-10-03 09:24:10|6424.5|6412.5|6425|6413|6425|6413|6424.5|6412.5|0
1727947470000|2024-10-03 09:24:30|6424.5|6412.5|6424.5|6412.5|6424.5|6412.5|6424.5|6412.5|0
1727947480000|2024-10-03 09:24:40|6424.7|6412.7|6429.7|6417.7|6429.7|6417.7|6424.7|6412.7|9
1727947490000|2024-10-03 09:24:50|6430.4|6418.4|6430.7|6418.7|6430.7|6418.7|6430.4|6418.4|2
1727947500000|2024-10-03 09:25:00|6430.1|6418.1|6428.6|6416.6|6430.1|6418.1|6428.6|6416.6|0
1727947520000|2024-10-03 09:25:20|6427.2|6415.2|6425.5|6413.5|6427.2|6415.2|6425.5|6413.5|0
1727947530000|2024-10-03 09:25:30|6425.7|6413.7|6425.7|6413.7|6425.7|6413.7|6425.7|6413.7|0
1727947540000|2024-10-03 09:25:40|6424.7|6412.7|6424|6412|6425|6413|6424|6412|1
1727947550000|2024-10-03 09:25:50|6423|6411|6421|6413|6423|6413|6421|6410.7|1
1727947560000|2024-10-03 09:26:00|6421.5|6413.5|6421.5|6413.5|6422|6415.5|6421.2|6413.5|1
1727947570000|2024-10-03 09:26:10|6422|6414|6421.5|6413.5|6422|6415|6421|6413.5|0
1727947600000|2024-10-03 09:26:40|6426.7|6414.7|6427|6415|6427|6415|6426.7|6414.7|5
1727947620000|2024-10-03 09:27:00|6424.7|6416.7|6426.5|6414.5|6426.5|6416.7|6424.7|6414.5|0
1727947630000|2024-10-03 09:27:10|6426.2|6414.2|6426.2|6414.2|6426.2|6414.2|6426.2|6414.2|0
1727947640000|2024-10-03 09:27:20|6424.7|6416.7|6424.7|6416.7|6424.7|6416.7|6424.7|6416.7|0
1727947650000|2024-10-03 09:27:30|6425.2|6417.2|6422.7|6414.7|6425.9|6417.2|6422.7|6413.9|0
1727947660000|2024-10-03 09:27:40|6422.9|6414.9|6421.2|6413.2|6423.2|6415.2|6421.2|6413.2|0
1727947670000|2024-10-03 09:27:50|6421|6413|6419.5|6413.5|6421|6413.5|6418.7|6411.7|0
1727947680000|2024-10-03 09:28:00|6419|6413|6419.5|6413.5|6419.5|6413.5|6419|6413|0
1727947690000|2024-10-03 09:28:10|6419|6413|6416|6408|6419|6413|6415.5|6407.5|3
1727947700000|2024-10-03 09:28:20|6415.5|6409.5|6415.7|6409.7|6416|6410|6415.5|6409.5|0
1727947710000|2024-10-03 09:28:30|6415.5|6409.5|6415.5|6409.5|6415.7|6409.7|6415.5|6409.5|0
1727947720000|2024-10-03 09:28:40|6416|6408|6415.5|6409.5|6416|6409.5|6415.5|6408|0
1727947730000|2024-10-03 09:28:50|6415.7|6409.7|6404.6|6396.6|6416|6410|6404.6|6396.6|16
1727947740000|2024-10-03 09:29:00|6405.6|6397.6|6414|6402|6414|6405|6405.6|6397.6|15
1727947750000|2024-10-03 09:29:10|6411.8|6399.8|6412|6400|6412|6400|6411.8|6399.8|0
1727947770000|2024-10-03 09:29:30|6412.5|6400.5|6409.1|6401.1|6412.5|6401.1|6408.6|6399.6|0
1727947780000|2024-10-03 09:29:40|6408.9|6400.9|6409.1|6401.1|6409.1|6401.1|6408.9|6400.9|2
1727947790000|2024-10-03 09:29:50|6410.9|6398.9|6409.1|6401.1|6410.9|6401.1|6409.1|6398.4|0
1727947800000|2024-10-03 09:30:00|6409.6|6401.6|6407.9|6399.9|6409.6|6402.9|6407.9|6399.9|6
1727947810000|2024-10-03 09:30:10|6407.6|6399.6|6417.2|6405.2|6418.2|6407.1|6407.4|6399.4|10
1727947820000|2024-10-03 09:30:20|6417.4|6405.4|6418.5|6406.5|6418.5|6406.5|6417.4|6405.4|0
1727947830000|2024-10-03 09:30:30|6418|6406|6417|6405|6418|6406|6417|6405|0
1727947840000|2024-10-03 09:30:40|6417.2|6405.2|6417.2|6405.2|6417.2|6405.2|6417.2|6405.2|0
1727947850000|2024-10-03 09:30:50|6419|6407|6418|6406|6419|6407|6418|6406|0
1727947860000|2024-10-03 09:31:00|6416.7|6408.7|6422.4|6410.4|6423.4|6411.4|6416.2|6408.7|1
1727947870000|2024-10-03 09:31:10|6422.2|6410.2|6418.9|6410.9|6422.2|6410.9|6418.9|6409.7|0
1727947880000|2024-10-03 09:31:20|6421.9|6409.9|6421.7|6409.7|6421.9|6409.9|6421.7|6409.7|0
1727947900000|2024-10-03 09:31:40|6421.4|6409.4|6421.4|6409.4|6421.4|6409.4|6420.9|6408.9|0
1727947920000|2024-10-03 09:32:00|6421.7|6409.7|6419.2|6411.2|6421.7|6411.2|6419.2|6409.4|0
1727947930000|2024-10-03 09:32:10|6421.4|6409.4|6419.2|6411.2|6421.4|6411.2|6419.2|6409.4|0
1727947940000|2024-10-03 09:32:20|6421.4|6409.4|6416.4|6408.4|6421.4|6413.7|6416.4|6407.4|1
1727947950000|2024-10-03 09:32:30|6415.2|6409.2|6415.2|6409.2|6415.2|6409.2|6415.2|6409.2|0
1727947960000|2024-10-03 09:32:40|6422.9|6410.9|6422.9|6410.9|6422.9|6410.9|6422.9|6410.9|2
1727947970000|2024-10-03 09:32:50|6423.6|6411.6|6422.6|6410.6|6423.8|6411.8|6422.6|6410.6|0
1727947980000|2024-10-03 09:33:00|6419.8|6411.8|6419.8|6411.8|6419.8|6411.8|6419.6|6411.6|2
1727947990000|2024-10-03 09:33:10|6424|6412|6426.2|6414.2|6426.2|6415|6423|6411.8|3
1727948000000|2024-10-03 09:33:20|6425.7|6413.7|6423.5|6415.5|6425.7|6415.5|6423.5|6413.7|0
1727948010000|2024-10-03 09:33:30|6423.8|6415.8|6423.8|6415.8|6423.8|6415.8|6423.8|6415.8|0
1727948020000|2024-10-03 09:33:40|6423.5|6415.5|6418.5|6410.5|6423.5|6415.5|6416.3|6410.3|4
1727948030000|2024-10-03 09:33:50|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|0
1727948040000|2024-10-03 09:34:00|6421.8|6409.8|6426.8|6414.8|6426.8|6414.8|6421.8|6409.8|5
1727948060000|2024-10-03 09:34:20|6427.5|6415.5|6427.5|6415.5|6427.5|6415.5|6427.5|6415.5|0
1727948070000|2024-10-03 09:34:30|6427|6415|6427|6415|6427|6415|6427|6415|0
1727948080000|2024-10-03 09:34:40|6427.5|6415.5|6427.7|6415.7|6427.7|6415.7|6427.5|6415.5|0
1727948090000|2024-10-03 09:34:50|6427.9|6415.9|6427.5|6415.5|6427.9|6415.9|6427.5|6415.5|0
1727948100000|2024-10-03 09:35:00|6428.2|6416.2|6428.7|6420.7|6428.7|6421.4|6427.4|6416.2|0
1727948110000|2024-10-03 09:35:10|6427.7|6421.7|6428.2|6420.2|6428.2|6421.7|6427.7|6420.2|0
1727948120000|2024-10-03 09:35:20|6430.7|6424.7|6431.9|6423.9|6431.9|6424.7|6430.7|6423.9|1
1727948130000|2024-10-03 09:35:30|6432.1|6424.1|6430.1|6424.1|6432.1|6424.1|6430.1|6423.4|1
1727948140000|2024-10-03 09:35:40|6430.2|6418.2|6429.7|6417.7|6430.2|6418.2|6429.7|6417.7|2
1727948150000|2024-10-03 09:35:50|6427.5|6415.5|6428|6416|6428|6416|6427.5|6415.5|0
1727948160000|2024-10-03 09:36:00|6426.8|6414.8|6427.8|6415.8|6427.8|6415.8|6426.8|6414.8|0
1727948170000|2024-10-03 09:36:10|6428|6416|6428|6416|6428|6416|6428|6416|0
1727948180000|2024-10-03 09:36:20|6425.3|6417.3|6429.5|6417.5|6429.5|6417.5|6425.3|6417.3|2
1727948190000|2024-10-03 09:36:30|6426.7|6418.7|6427|6419|6427|6419|6426.7|6418.7|0
1727948200000|2024-10-03 09:36:40|6427.2|6419.2|6427.2|6419.2|6427.2|6419.2|6427.2|6419.2|0
1727948240000|2024-10-03 09:37:20|6427|6419|6427.2|6415.2|6427.2|6419|6426.2|6415.2|0
1727948250000|2024-10-03 09:37:30|6425.9|6413.9|6425.7|6413.7|6425.9|6413.9|6425.7|6413.7|0
1727948260000|2024-10-03 09:37:40|6426.2|6414.2|6425.4|6413.4|6426.4|6414.4|6425.4|6413.4|0
1727948270000|2024-10-03 09:37:50|6425.2|6413.2|6426.4|6418.4|6427.9|6419.9|6425.2|6413.2|2
1727948280000|2024-10-03 09:38:00|6426.6|6418.6|6426.9|6418.9|6426.9|6418.9|6426.4|6418.4|0
1727948290000|2024-10-03 09:38:10|6427.1|6419.1|6426.1|6418.1|6427.1|6419.1|6426.1|6418.1|0
1727948310000|2024-10-03 09:38:30|6425.6|6417.6|6425.6|6417.6|6425.6|6417.6|6425.6|6417.6|0
1727948340000|2024-10-03 09:39:00|6425.8|6417.8|6422.6|6416.6|6425.8|6417.8|6422.6|6416.2|0
1727948350000|2024-10-03 09:39:10|6424|6412|6422.7|6410.7|6424|6412|6422.7|6410.7|0
1727948360000|2024-10-03 09:39:20|6420.7|6412.7|6426.1|6418.1|6426.1|6418.1|6420.7|6410.2|4
1727948370000|2024-10-03 09:39:30|6425.9|6417.9|6426.1|6418.1|6427.6|6418.9|6425.9|6415.6|0
1727948380000|2024-10-03 09:39:40|6425.8|6417.8|6425.8|6417.8|6425.8|6417.8|6425.8|6417.8|0
1727948390000|2024-10-03 09:39:50|6426.9|6418.9|6426.9|6418.9|6426.9|6418.9|6426.9|6418.9|0
1727948400000|2024-10-03 09:40:00|6426.6|6418.6|6427.1|6419.1|6427.1|6420.6|6426.6|6418.6|0
1727948410000|2024-10-03 09:40:10|6427.4|6421.4|6427.1|6419.1|6428.4|6421.4|6427.1|6419.1|0
1727948440000|2024-10-03 09:40:40|6427.4|6419.4|6427.4|6419.4|6427.4|6419.4|6427.4|6419.4|0
1727948450000|2024-10-03 09:40:50|6427.6|6419.6|6426.6|6414.6|6427.6|6419.6|6424.1|6414.6|1
1727948460000|2024-10-03 09:41:00|6426.9|6414.9|6425.6|6417.6|6426.9|6417.6|6425.6|6414.9|0
1727948470000|2024-10-03 09:41:10|6426.9|6414.9|6424.1|6416.1|6426.9|6416.1|6424.1|6414.9|0
1727948480000|2024-10-03 09:41:20|6425.9|6413.9|6425.9|6413.9|6425.9|6413.9|6425.9|6413.9|0
1727948490000|2024-10-03 09:41:30|6424.9|6416.9|6424.9|6416.9|6424.9|6416.9|6424.9|6416.9|0
1727948500000|2024-10-03 09:41:40|6424.2|6416.2|6424.7|6416.7|6424.7|6416.7|6424.2|6416.2|0
1727948510000|2024-10-03 09:41:50|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|0
1727948520000|2024-10-03 09:42:00|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|0
1727948530000|2024-10-03 09:42:10|6423.9|6415.9|6423.2|6415.2|6423.9|6415.9|6423.2|6415.2|2
1727948540000|2024-10-03 09:42:20|6422.2|6414.2|6422.2|6414.2|6422.2|6414.2|6422.2|6414.2|1
1727948550000|2024-10-03 09:42:30|6423.7|6411.7|6423.7|6411.7|6423.7|6411.7|6423.7|6411.7|0
1727948570000|2024-10-03 09:42:50|6423.9|6411.9|6423.9|6411.9|6423.9|6411.9|6423.9|6411.9|1
1727948580000|2024-10-03 09:43:00|6424.2|6412.2|6424.2|6412.2|6424.2|6412.2|6424.2|6412.2|0
1727948600000|2024-10-03 09:43:20|6421.9|6413.9|6424.2|6412.2|6424.2|6413.9|6421.9|6412.2|0
1727948610000|2024-10-03 09:43:30|6422.4|6414.4|6422.4|6414.4|6422.4|6414.4|6422.4|6414.4|0
1727948620000|2024-10-03 09:43:40|6421.9|6415.9|6425.4|6413.4|6425.4|6416.2|6421.9|6412.7|1
1727948630000|2024-10-03 09:43:50|||||||||1
1727948650000|2024-10-03 09:44:10|6423.6|6415.6|6425.1|6413.1|6425.1|6415.6|6423.4|6413.1|0
1727948680000|2024-10-03 09:44:40|6422.4|6414.4|6422.6|6414.6|6424.9|6414.6|6422.4|6412.9|0
1727948690000|2024-10-03 09:44:50|6424.9|6412.9|6423.1|6411.1|6424.9|6412.9|6423.1|6411.1|0
1727948740000|2024-10-03 09:45:40|6421.9|6409.9|6420.9|6408.9|6421.9|6409.9|6420.9|6408.9|0
1727948750000|2024-10-03 09:45:50|6419.4|6407.4|6419.7|6407.7|6420.2|6408.2|6418.9|6406.9|0
1727948760000|2024-10-03 09:46:00|6417.9|6405.9|6417.9|6405.9|6417.9|6405.9|6417.9|6405.9|0
1727948770000|2024-10-03 09:46:10|6417.7|6405.7|6421.9|6409.9|6421.9|6409.9|6417.7|6405.7|6
1727948780000|2024-10-03 09:46:20|6421.7|6409.7|6422.6|6410.6|6423.9|6411.9|6421.7|6409.7|1
1727948800000|2024-10-03 09:46:40|6422.9|6410.9|6421.1|6409.1|6422.9|6410.9|6421.1|6409.1|0
1727948820000|2024-10-03 09:47:00|6421.6|6409.6|6421.9|6409.9|6421.9|6409.9|6421.3|6409.3|0
1727948830000|2024-10-03 09:47:10|6421.6|6409.6|6421.6|6409.6|6421.6|6409.6|6421.1|6409.1|0
1727948880000|2024-10-03 09:48:00|6421.3|6409.3|6421.3|6409.3|6421.3|6409.3|6421.3|6409.3|0
1727948890000|2024-10-03 09:48:10|6421.9|6409.9|6421.6|6409.6|6421.9|6409.9|6421.6|6409.6|0
1727948900000|2024-10-03 09:48:20|6418.6|6410.6|6418.6|6410.6|6418.6|6410.6|6418.6|6410.6|0
1727948910000|2024-10-03 09:48:30|6420.8|6408.8|6420.8|6408.8|6420.8|6408.8|6420.8|6408.8|0
1727948920000|2024-10-03 09:48:40|6421.6|6409.6|6416.4|6404.4|6421.6|6409.6|6416.4|6404.4|1
1727948950000|2024-10-03 09:49:10|6416.7|6404.7|6416.7|6404.7|6416.7|6404.7|6416.7|6404.7|0
1727948960000|2024-10-03 09:49:20|6416.4|6404.4|6416.2|6404.2|6416.4|6404.4|6416.2|6404.2|0
1727948970000|2024-10-03 09:49:30|6413.9|6405.9|6413.9|6405.9|6413.9|6405.9|6413.9|6405.9|0
1727948980000|2024-10-03 09:49:40|6415.2|6403.2|6413.7|6401.7|6415.2|6403.2|6413.4|6401.4|1
1727948990000|2024-10-03 09:49:50|6414.2|6402.2|6414.4|6402.4|6414.4|6402.4|6414.2|6402.2|0
1727949000000|2024-10-03 09:50:00|6414|6402|6412.2|6404.2|6414|6404.5|6412.2|6402|0
1727949020000|2024-10-03 09:50:20|6414|6402|6417.4|6409.4|6417.4|6409.4|6412.2|6402|1
1727949030000|2024-10-03 09:50:30|6417.1|6409.1|6417.9|6405.9|6417.9|6409.1|6417.1|6405.9|3
1727949040000|2024-10-03 09:50:40|6416.7|6408.7|6416.7|6408.7|6417.2|6409.2|6416.7|6408.7|0
1727949060000|2024-10-03 09:51:00|6416.1|6408.1|6416.9|6408.9|6416.9|6408.9|6416.1|6408.1|0
1727949070000|2024-10-03 09:51:10|6417.2|6409.2|6417.2|6409.2|6417.2|6409.2|6417.2|6409.2|0
1727949090000|2024-10-03 09:51:30|6416.4|6408.4|6416.4|6408.4|6416.4|6408.4|6416.4|6408.4|0
1727949100000|2024-10-03 09:51:40|6416.1|6408.1|6411.9|6405.9|6416.1|6408.1|6411.9|6405.1|3
1727949120000|2024-10-03 09:52:00|6411.6|6405.6|6409.9|6401.9|6411.9|6405.9|6407.7|6399.4|2
1727949130000|2024-10-03 09:52:10|6412.1|6400.1|6410.6|6402.6|6412.1|6402.6|6410.6|6400.1|0
1727949140000|2024-10-03 09:52:20|6409.9|6401.9|6411.1|6399.1|6411.1|6401.9|6409.9|6399.1|0
1727949150000|2024-10-03 09:52:30|6410.6|6398.6|6409.4|6401.4|6410.6|6401.4|6409.4|6398.6|0
1727949160000|2024-10-03 09:52:40|6409.3|6401.3|6409.3|6401.3|6409.3|6401.3|6409.3|6401.3|0
1727949170000|2024-10-03 09:52:50|6408.6|6400.6|6408.1|6400.1|6408.6|6400.6|6408.1|6400.1|1
1727949180000|2024-10-03 09:53:00|6409.6|6397.6|6407.8|6399.8|6409.6|6399.8|6407.8|6397.6|0
1727949190000|2024-10-03 09:53:10|6408.6|6401.8|6408.1|6400.1|6408.6|6401.8|6408.1|6400.1|0
1727949210000|2024-10-03 09:53:30|6408.3|6400.3|6408.3|6400.3|6408.3|6400.3|6408.3|6400.3|0
1727949220000|2024-10-03 09:53:40|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|0
1727949230000|2024-10-03 09:53:50|6413.8|6405.8|6414.8|6402.8|6415|6405.8|6413.8|6402.8|5
1727949240000|2024-10-03 09:54:00|6414|6402|6414|6402|6414|6402|6414|6402|0
1727949250000|2024-10-03 09:54:10|6413.8|6401.8|6413.8|6401.8|6413.8|6401.8|6413.8|6401.8|0
1727949270000|2024-10-03 09:54:30|6413.2|6401.2|6413.2|6401.2|6413.2|6401.2|6413.2|6401.2|0
1727949280000|2024-10-03 09:54:40|6410.5|6402.5|6411.5|6399.5|6411.5|6402.5|6410.5|6399.5|1
1727949290000|2024-10-03 09:54:50|6411|6399|6410.8|6398.8|6411|6399|6410.8|6398.8|0
1727949300000|2024-10-03 09:55:00|6410.5|6398.5|6402.5|6390.5|6410.5|6398.5|6399|6388.8|3
1727949310000|2024-10-03 09:55:10|6404|6392|6408.7|6396.7|6409|6399.5|6402.5|6390.5|3
1727949320000|2024-10-03 09:55:20|6408|6396|6407.5|6395.5|6408|6396|6407.4|6395.4|0
1727949330000|2024-10-03 09:55:30|6407|6395|6405.7|6397.7|6407.5|6397.7|6405.7|6395|0
1727949340000|2024-10-03 09:55:40|6407.2|6395.2|6403.8|6397.8|6407.2|6398.3|6403.8|6395.2|0
1727949350000|2024-10-03 09:55:50|6404.3|6398.3|6404.8|6398.8|6404.8|6398.8|6404.3|6398.3|0
1727949360000|2024-10-03 09:56:00|6404.3|6398.3|6408.5|6400.5|6408.5|6400.5|6404.3|6398.3|2
1727949370000|2024-10-03 09:56:10|6408.3|6400.3|6411|6403|6411|6403|6408|6400|1
1727949380000|2024-10-03 09:56:20|6413.5|6401.5|6413.5|6401.5|6413.5|6401.5|6413.5|6401.5|0
1727949390000|2024-10-03 09:56:30|6414.2|6402.2|6415.9|6403.9|6417|6407.7|6414.2|6402.2|1
1727949400000|2024-10-03 09:56:40|6414.6|6406.6|6414.9|6406.9|6415.4|6408.9|6414.6|6406.6|2
1727949420000|2024-10-03 09:57:00|6414.4|6408.4|6415.1|6407.1|6415.1|6408.4|6414.4|6407.1|0
1727949430000|2024-10-03 09:57:10|6415.4|6407.4|6415.1|6407.1|6415.4|6407.4|6414.9|6406.9|0
1727949440000|2024-10-03 09:57:20|6414.4|6408.4|6415.6|6407.6|6415.6|6408.4|6414.4|6407.6|0
1727949450000|2024-10-03 09:57:30|6415.1|6407.1|6413.4|6407.4|6415.4|6407.4|6413.4|6403.4|7
1727949460000|2024-10-03 09:57:40|6414.1|6406.1|6414.1|6406.1|6414.1|6406.1|6414.1|6406.1|0
1727949470000|2024-10-03 09:57:50|6413.9|6405.9|6413.1|6405.1|6413.9|6405.9|6413.1|6405.1|0
1727949480000|2024-10-03 09:58:00|6412.9|6404.9|6412.9|6404.9|6412.9|6404.9|6412.9|6404.9|0
1727949500000|2024-10-03 09:58:20|6412.4|6406.4|6413.6|6405.6|6413.6|6406.4|6412.4|6405.6|0
1727949510000|2024-10-03 09:58:30|6413.4|6405.4|6413.4|6405.4|6413.4|6405.4|6413.4|6405.4|0
1727949520000|2024-10-03 09:58:40|6412.6|6406.6|6413.4|6407.4|6413.4|6407.4|6412.6|6406.6|0
1727949530000|2024-10-03 09:58:50|6413.1|6407.1|6413.4|6407.4|6413.4|6407.4|6413.1|6407.1|0
1727949540000|2024-10-03 09:59:00|6413.8|6401.8|6409.7|6401.7|6413.8|6401.8|6409.7|6401.7|2
1727949550000|2024-10-03 09:59:10|6409.5|6401.5|6406.5|6398.5|6409.5|6401.5|6406.5|6398.5|0
1727949560000|2024-10-03 09:59:20|6405.7|6399.7|6408.4|6402.4|6408.4|6402.4|6405.7|6399.7|1
1727949570000|2024-10-03 09:59:30|6408.9|6400.9|6408.9|6400.9|6408.9|6400.9|6408.9|6400.9|0
1727949600000|2024-10-03 10:00:00|6408.7|6400.7|6406.2|6398.2|6410.2|6404.1|6405.7|6397.7|5
1727949610000|2024-10-03 10:00:10|6405|6399|6408.7|6400.7|6408.7|6400.7|6405|6399|1
1727949620000|2024-10-03 10:00:20|6407|6401|6406|6400|6407|6401|6406|6400|0
1727949660000|2024-10-03 10:01:00|6406.2|6400.2|6405|6397|6407|6400.2|6405|6397|2
1727949670000|2024-10-03 10:01:10|6404.2|6396.2|6407.5|6399.5|6407.7|6399.7|6404.2|6396.2|1
1727949680000|2024-10-03 10:01:20|6407|6399|6406.7|6398.7|6407|6399|6406.7|6398.7|0
1727949690000|2024-10-03 10:01:30|6406.5|6398.5|6405.7|6397.7|6407.7|6400|6405.7|6395.7|1
1727949700000|2024-10-03 10:01:40|6406|6398|6405.5|6397.5|6406|6398|6405.5|6397.5|0
1727949710000|2024-10-03 10:01:50|6400.5|6392.5|6400.5|6392.5|6400.5|6392.5|6400|6392|3
1727949720000|2024-10-03 10:02:00|6400.8|6394.5|6407.7|6395.7|6408.5|6398|6400.8|6394.5|2
1727949730000|2024-10-03 10:02:10|6408|6396|6404.7|6396.7|6408.2|6399.9|6403.5|6396|3
1727949740000|2024-10-03 10:02:20|6405.5|6393.5|6405.5|6393.5|6405.5|6393.5|6405.5|6393.5|0
1727949760000|2024-10-03 10:02:40|6405.2|6393.2|6405.2|6393.2|6405.2|6393.2|6405.2|6393.2|0
1727949820000|2024-10-03 10:03:40|6403.2|6395.2|6404.4|6392.4|6404.7|6395.2|6403.2|6392.4|0
1727949830000|2024-10-03 10:03:50|6405.2|6393.2|6402.7|6394.7|6405.2|6394.7|6402.7|6392.7|0
1727949840000|2024-10-03 10:04:00|6405.5|6393.5|6399.8|6387.8|6405.5|6393.5|6399.8|6387.8|2
1727949850000|2024-10-03 10:04:10|6398.8|6390.8|6399|6387|6400.5|6390.8|6398.8|6387|2
1727949870000|2024-10-03 10:04:30|6399.3|6387.3|6398|6392|6399.3|6392.3|6398|6387.3|3
1727949880000|2024-10-03 10:04:40|6398.3|6392.3|6398.5|6392.5|6398.5|6392.5|6398.3|6392.3|0
1727949890000|2024-10-03 10:04:50|6398.3|6392.3|6395.8|6387.8|6399.1|6392.3|6395.8|6387.1|3
1727949910000|2024-10-03 10:05:10|6394.8|6388.8|6395.8|6387.8|6395.8|6388.8|6394.8|6387.5|1
1727949920000|2024-10-03 10:05:20|6395|6389|6395.5|6387.5|6395.8|6389|6395|6387.5|0
1727949940000|2024-10-03 10:05:40|6394.3|6388.3|6395.5|6387.5|6395.8|6388.6|6394.3|6387.5|0
1727949950000|2024-10-03 10:05:50|6395|6389|6394.3|6388.3|6396.3|6389|6394.3|6388.3|0
1727949960000|2024-10-03 10:06:00|6395|6389|6393.5|6387.5|6395|6389|6393.5|6387.5|1
1727949990000|2024-10-03 10:06:30|6389.6|6383.6|6391.6|6383.6|6392.3|6386.3|6389.5|6383.5|14
1727950000000|2024-10-03 10:06:40|6391.8|6383.8|6388.8|6382.8|6393.6|6383.8|6388.6|6381.6|9
1727950010000|2024-10-03 10:06:50|6388.9|6380.9|6388.4|6382.4|6389.1|6382.4|6388.4|6380.9|2
1727950020000|2024-10-03 10:07:00|6388.9|6382.9|6388.9|6382.9|6388.9|6382.9|6388.9|6382.9|1
1727950030000|2024-10-03 10:07:10|6389.1|6383.1|6388.9|6382.9|6389.6|6383.1|6388.9|6381.6|1
1727950040000|2024-10-03 10:07:20|6389.6|6381.6|6389.1|6383.1|6389.6|6383.1|6389.1|6381.6|0
1727950050000|2024-10-03 10:07:30|6389.6|6383.6|6392.9|6384.9|6393.4|6385.4|6389.2|6382.9|8
1727950060000|2024-10-03 10:07:40|6393.4|6385.4|6391.4|6383.4|6393.4|6385.4|6391.4|6383.4|4
1727950070000|2024-10-03 10:07:50|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|3
1727950100000|2024-10-03 10:08:20|6389.1|6383.1|6390.9|6382.9|6392|6384.2|6386.5|6380|35
1727950110000|2024-10-03 10:08:30|6390.2|6384.2|6390.7|6384.7|6391.9|6385.9|6390.2|6383.2|2
1727950120000|2024-10-03 10:08:40|6389.7|6383.7|6390.5|6384.5|6390.5|6384.5|6389.7|6383.7|5
1727950130000|2024-10-03 10:08:50|6390|6384|6389.2|6383.2|6390.5|6384|6389.2|6382.5|0
1727950140000|2024-10-03 10:09:00|6387.2|6381.2|6398.7|6386.7|6398.9|6388.5|6385.2|6378.9|283
1727950150000|2024-10-03 10:09:10|6395.5|6387.5|6399.4|6393.4|6399.4|6393.4|6395.5|6387.5|2
1727950160000|2024-10-03 10:09:20|6398.1|6392.1|6392.5|6386.5|6398.1|6392.1|6392.5|6386.5|3
1727950170000|2024-10-03 10:09:30|6392.2|6386.2|6393.2|6387.2|6394.2|6387.2|6392|6382.2|8
1727950180000|2024-10-03 10:09:40|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|0
1727950200000|2024-10-03 10:10:00|6392.9|6386.9|6396.2|6390.2|6396.2|6390.2|6392.9|6386.9|3
1727950210000|2024-10-03 10:10:10|6397.5|6391.5|6395.2|6387.2|6399.6|6391.6|6393.9|6385.7|4
1727950220000|2024-10-03 10:10:20|6395|6387|6391.7|6385.7|6395|6387|6391.7|6384.7|1
1727950230000|2024-10-03 10:10:30|6390.3|6382.3|6393.5|6387.5|6393.5|6387.5|6389.5|6381.5|12
1727950240000|2024-10-03 10:10:40|6392.2|6386.2|6393.2|6385.2|6393.2|6387.2|6392.2|6385.2|2
1727950250000|2024-10-03 10:10:50|6393|6387|6393.2|6385.2|6393.7|6387|6389.5|6381.5|8
1727950260000|2024-10-03 10:11:00|6394.3|6382.3|6390.7|6382.7|6394.3|6382.7|6390.7|6382.3|0
1727950270000|2024-10-03 10:11:10|6393.2|6381.2|6392.2|6384.2|6393.5|6384.2|6391.5|6381.2|0
1727950280000|2024-10-03 10:11:20|6389|6383|6390.8|6382.8|6394|6383|6389|6380.3|10
1727950290000|2024-10-03 10:11:30|6390.5|6382.5|6389.5|6383.5|6391|6383.5|6389.2|6382.3|1
1727950300000|2024-10-03 10:11:40|6389.7|6383.7|6390.7|6384.7|6390.7|6384.7|6389.7|6383.7|1
1727950310000|2024-10-03 10:11:50|6390.2|6384.2|6390.5|6384.5|6390.5|6384.5|6390.2|6384.2|0
1727950330000|2024-10-03 10:12:10|6391|6385|6389.7|6383.7|6391|6385|6389.7|6382.2|4
1727950340000|2024-10-03 10:12:20|6390.7|6384.7|6390|6384|6391.9|6385.9|6389|6383|8
1727950350000|2024-10-03 10:12:30|6388.5|6382.5|6399.1|6387.1|6399.1|6389.6|6386.7|6380.7|25
1727950360000|2024-10-03 10:12:40|6399.4|6387.4|6394.2|6382.2|6399.4|6387.4|6391.4|6382.2|3
1727950370000|2024-10-03 10:12:50|6393|6385|6391|6383|6393|6385|6391|6383|2
1727950380000|2024-10-03 10:13:00|6389.8|6381.8|6390.2|6384.2|6391|6384.5|6389.8|6381.8|4
1727950390000|2024-10-03 10:13:10|6390|6384|6390|6384|6390|6384|6390|6384|2
1727950400000|2024-10-03 10:13:20|6389.7|6383.7|6390|6384|6390.5|6384.5|6389.7|6383.7|4
1727950410000|2024-10-03 10:13:30|||||||||1
1727950420000|2024-10-03 10:13:40|6389.7|6383.7|6386.7|6380.7|6390.2|6383.7|6386.7|6380.7|11
1727950430000|2024-10-03 10:13:50|6387.3|6381.3|6395.2|6387.2|6396.2|6388.2|6387.3|6381.3|10
1727950440000|2024-10-03 10:14:00|6394.9|6386.9|6395.4|6389.4|6395.4|6389.4|6394.4|6386.7|0
1727950460000|2024-10-03 10:14:20|6394.4|6388.4|6393.9|6387.9|6394.4|6388.4|6393.9|6387.9|1
1727950470000|2024-10-03 10:14:30|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|1
1727950480000|2024-10-03 10:14:40|6392.9|6386.9|6391.9|6385.9|6392.9|6386.9|6391.9|6385.9|2
1727950490000|2024-10-03 10:14:50|6393|6387|6393.2|6387.2|6393.2|6387.2|6392.7|6386.7|4
1727950500000|2024-10-03 10:15:00|6394|6388|6400.2|6392.2|6400.2|6392.2|6394|6388|1
1727950510000|2024-10-03 10:15:10|6399.6|6391.6|6399.6|6391.6|6399.6|6391.6|6399.6|6391.6|0
1727950530000|2024-10-03 10:15:30|6396.2|6388.2|6397.2|6389.2|6399.7|6389.4|6395.5|6387.5|3
1727950550000|2024-10-03 10:15:50|6398.7|6386.7|6397.2|6389.2|6398.7|6389.2|6396.2|6386.7|0
1727950560000|2024-10-03 10:16:00|6394.7|6386.7|6394.7|6386.7|6394.7|6386.7|6394.7|6386.7|1
1727950570000|2024-10-03 10:16:10|6395.2|6387.2|6392.9|6384.9|6395.2|6387.2|6392.9|6384.9|1
1727950580000|2024-10-03 10:16:20|6391.2|6385.2|6395.8|6387.8|6395.8|6387.8|6391.2|6385.2|16
1727950590000|2024-10-03 10:16:30|6398.2|6390.2|6395|6389|6398.2|6390.2|6395|6388.5|3
1727950600000|2024-10-03 10:16:40|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|0
1727950610000|2024-10-03 10:16:50|6396.2|6390.2|6395.2|6389.2|6396.2|6390.2|6395.2|6387.5|2
1727950620000|2024-10-03 10:17:00|6395.5|6389.5|6397.9|6391.9|6397.9|6391.9|6395.5|6387.5|5
1727950630000|2024-10-03 10:17:10|6398.2|6392.2|6402.6|6394.6|6402.6|6394.6|6398.2|6392.2|1
1727950640000|2024-10-03 10:17:20|6401.9|6395.9|6401.4|6393.4|6403.1|6395.9|6401.4|6391.1|3
1727950650000|2024-10-03 10:17:30|6401.6|6393.6|6400.4|6388.4|6401.6|6393.6|6398.9|6386.9|8
1727950660000|2024-10-03 10:17:40|6400.7|6388.7|6399.4|6391.4|6400.7|6391.4|6399.4|6388.7|0
1727950670000|2024-10-03 10:17:50|6398.7|6390.7|6399.2|6387.2|6399.9|6390.7|6394.9|6387.2|4
1727950680000|2024-10-03 10:18:00|6399|6387|6396.5|6388.5|6399|6388.5|6394.5|6386.5|5
1727950690000|2024-10-03 10:18:10|6396.2|6388.2|6396.5|6388.5|6396.5|6388.5|6396.2|6388.2|0
1727950700000|2024-10-03 10:18:20|6393.5|6387.5|6395.5|6387.5|6396.2|6388.2|6393.5|6387.2|2
1727950710000|2024-10-03 10:18:30|6395.9|6387.9|6396.7|6388.7|6396.7|6388.7|6395.7|6387.7|0
1727950720000|2024-10-03 10:18:40|6395.7|6387.7|6395.5|6387.5|6395.7|6387.7|6395.5|6387.5|0
1727950730000|2024-10-03 10:18:50|6395.7|6387.7|6395.7|6387.7|6395.7|6387.7|6395.7|6387.7|1
1727950740000|2024-10-03 10:19:00|6395.2|6389.2|6393.5|6387.5|6395.2|6389.2|6393.5|6387.5|1
1727950770000|2024-10-03 10:19:30|6393.7|6387.7|6393.7|6387.7|6393.7|6387.7|6393.7|6387.7|1
1727950790000|2024-10-03 10:19:50|6393.2|6387.2|6397.4|6389.4|6397.6|6389.6|6392.5|6386.5|11
1727950800000|2024-10-03 10:20:00|6397.7|6389.7|6394|6388|6397.7|6390|6394|6388|1
1727950810000|2024-10-03 10:20:10|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|0
1727950830000|2024-10-03 10:20:30|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|0
1727950840000|2024-10-03 10:20:40|6392.5|6386.5|6392.5|6386.5|6392.5|6386.5|6392.5|6386.5|0
1727950850000|2024-10-03 10:20:50|6388|6382|6393.2|6385.2|6393.2|6385.2|6387|6381|19
1727950860000|2024-10-03 10:21:00|||||||||1
1727950870000|2024-10-03 10:21:10|6392.5|6384.5|6391.5|6383.5|6392.5|6386.5|6390.7|6383.5|0
1727950890000|2024-10-03 10:21:30|6391.2|6383.2|6390.9|6384.9|6392.2|6385.2|6390.9|6383.2|0
1727950900000|2024-10-03 10:21:40|6391.4|6385.4|6391.7|6385.7|6391.7|6385.7|6390.7|6384.7|3
1727950910000|2024-10-03 10:21:50|6390.5|6383.7|6390.5|6384.5|6390.5|6384.5|6390.5|6383.7|0
1727950920000|2024-10-03 10:22:00|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|0
1727950930000|2024-10-03 10:22:10|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1727950940000|2024-10-03 10:22:20|6391|6385|6391|6385|6391|6385|6391|6385|0
1727950950000|2024-10-03 10:22:30|6390.7|6384.7|6391|6385|6391|6385|6390.5|6384.5|0
1727950970000|2024-10-03 10:22:50|6390.7|6384.7|6390|6384|6390.7|6384.7|6390|6384|0
1727950980000|2024-10-03 10:23:00|6387.2|6381.2|6388|6382|6388|6382|6387|6381|4
1727950990000|2024-10-03 10:23:10|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|0
1727951010000|2024-10-03 10:23:30|6388|6382|6388|6382|6388|6382|6388|6382|0
1727951020000|2024-10-03 10:23:40|6379.6|6373.6|6385.6|6377.6|6390.5|6381.5|6379.3|6371.6|21
1727951030000|2024-10-03 10:23:50|6385.8|6377.8|6391.2|6385.2|6394.5|6386.2|6385.8|6377.8|21
1727951040000|2024-10-03 10:24:00|6392.7|6384.7|6390.5|6384.5|6392.7|6386|6390.5|6384.5|5
1727951050000|2024-10-03 10:24:10|6390.7|6384.7|6390.4|6384.4|6390.7|6384.7|6390|6384|2
1727951070000|2024-10-03 10:24:30|6391.2|6383.2|6392.4|6386.4|6393.2|6386.4|6391.2|6383.2|5
1727951080000|2024-10-03 10:24:40|6393|6387|6393|6387|6393|6387|6393|6387|0
1727951090000|2024-10-03 10:24:50|6393.7|6385.7|6392|6386|6393.7|6386.7|6392|6385.7|0
1727951100000|2024-10-03 10:25:00|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1727951110000|2024-10-03 10:25:10|6392.2|6386.2|6392.7|6386.7|6392.7|6386.7|6392.2|6386.2|0
1727951130000|2024-10-03 10:25:30|6392.5|6386.5|6393|6387|6393.2|6387.2|6392.2|6386.2|2
1727951140000|2024-10-03 10:25:40|6393.5|6387.5|6395.5|6389.5|6396.5|6390.5|6393.5|6387.5|1
1727951150000|2024-10-03 10:25:50|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6391.7|6385.7|12
1727951160000|2024-10-03 10:26:00|6395.2|6389.2|6395|6387|6395.2|6389.2|6394.9|6387|1
1727951170000|2024-10-03 10:26:10|6392.2|6386.2|6392.7|6386.7|6392.9|6386.7|6392.2|6384.9|1
1727951180000|2024-10-03 10:26:20|6392|6386|6390.7|6384.7|6392|6386|6390.7|6384.7|0
1727951190000|2024-10-03 10:26:30|6391.7|6385.7|6390.7|6382.7|6391.7|6385.7|6390.7|6382.7|1
1727951200000|2024-10-03 10:26:40|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|0
1727951210000|2024-10-03 10:26:50|6390.2|6384.2|6386.9|6380.9|6390.2|6384.2|6386.9|6379|7
1727951230000|2024-10-03 10:27:10|6387.4|6381.4|6387.9|6381.9|6387.9|6381.9|6387.4|6381.4|0
1727951240000|2024-10-03 10:27:20|6386.7|6380.7|6387.5|6379.5|6387.5|6380.7|6386.3|6378.3|12
1727951250000|2024-10-03 10:27:30|6388.2|6380.2|6389.2|6383.2|6395.9|6385.9|6387.5|6380.2|9
1727951260000|2024-10-03 10:27:40|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|0
1727951280000|2024-10-03 10:28:00|6389.2|6383.2|6393.1|6385.1|6393.1|6385.1|6389.2|6383.2|5
1727951290000|2024-10-03 10:28:10|6395.4|6383.4|6393.4|6387.4|6395.9|6387.4|6393.4|6383.4|0
1727951300000|2024-10-03 10:28:20|6398.6|6390.6|6398.7|6390.7|6399.4|6393.4|6397.2|6389.2|6
1727951310000|2024-10-03 10:28:30|6400|6388|6399.7|6391.7|6400|6391.7|6399|6388|0
1727951330000|2024-10-03 10:28:50|6398.5|6392.5|6399.4|6391.4|6399.4|6392.5|6398.5|6391.4|0
1727951340000|2024-10-03 10:29:00|6399.7|6391.7|6399.2|6391.2|6399.7|6391.9|6397.9|6391.2|0
1727951350000|2024-10-03 10:29:10|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|0
1727951360000|2024-10-03 10:29:20|6398.7|6390.7|6398.9|6390.9|6398.9|6390.9|6398.7|6390.7|2
1727951370000|2024-10-03 10:29:30|6399.2|6391.2|6398.2|6390.2|6399.2|6391.7|6397.7|6389.9|1
1727951380000|2024-10-03 10:29:40|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|0
1727951390000|2024-10-03 10:29:50|6397|6389|6393.7|6387.7|6397|6389|6393.7|6387.7|2
1727951400000|2024-10-03 10:30:00|6394|6388|6394.2|6388.2|6395.7|6389|6394|6387.5|4
1727951420000|2024-10-03 10:30:20|6392.7|6380.7|6392.7|6384.7|6394.7|6386.7|6389.8|6380.7|6
1727951430000|2024-10-03 10:30:30|6392.5|6384.5|6392.7|6386.7|6392.7|6386.7|6391.7|6384|8
1727951440000|2024-10-03 10:30:40|6395.9|6387.9|6397.6|6385.6|6397.6|6387.9|6395.2|6385.6|9
1727951450000|2024-10-03 10:30:50|6394.7|6386.7|6397.1|6385.1|6397.1|6386.7|6394.4|6385.1|0
1727951460000|2024-10-03 10:31:00|6397.4|6385.4|6397.4|6385.4|6397.4|6385.4|6397.4|6385.4|0
1727951470000|2024-10-03 10:31:10|6395.1|6387.1|6394.6|6386.6|6395.1|6387.1|6394.6|6386.6|0
1727951520000|2024-10-03 10:32:00|6392.9|6380.9|6390.4|6382.4|6392.9|6382.4|6390.4|6380.9|5
1727951540000|2024-10-03 10:32:20|6388.7|6382.7|6395.6|6383.6|6395.6|6383.6|6388.7|6382.7|2
1727951560000|2024-10-03 10:32:40|6396.6|6384.6|6392.9|6384.9|6396.6|6386.4|6392.9|6384.6|1
1727951570000|2024-10-03 10:32:50|6393.4|6385.4|6395.4|6387.4|6395.7|6388.7|6393.1|6385.1|3
1727951580000|2024-10-03 10:33:00|6394.7|6386.7|6394.7|6386.7|6394.7|6386.7|6394.7|6386.7|0
1727951590000|2024-10-03 10:33:10|6395.4|6387.4|6401.9|6389.9|6401.9|6390.6|6395.4|6387.4|4
1727951600000|2024-10-03 10:33:20|6402.7|6390.7|6400.2|6392.2|6402.7|6392.4|6400.2|6390.7|1
1727951610000|2024-10-03 10:33:30|6399.4|6391.4|6398.9|6390.9|6399.4|6391.4|6398.9|6390.9|0
1727951620000|2024-10-03 10:33:40|6398.4|6390.4|6398.4|6390.4|6398.4|6390.4|6398.4|6390.4|0
1727951630000|2024-10-03 10:33:50||6392.4||6392.4||6392.4||6392.4|0
1727951640000|2024-10-03 10:34:00|6399.5|6393.5|6403.4|6395.4|6403.4|6395.4|6399.5|6393.5|10
1727951650000|2024-10-03 10:34:10|6402.9|6394.9|6402.9|6394.9|6402.9|6394.9|6402.9|6394.9|0
1727951660000|2024-10-03 10:34:20|6403.4|6395.4|6404.4|6396.4|6404.4|6397.6|6402.9|6395.1|1
1727951670000|2024-10-03 10:34:30|6403.9|6397.9|6405.1|6397.1|6405.1|6397.9|6403.6|6397.1|1
1727951700000|2024-10-03 10:35:00|6406.6|6394.6|6402.1|6394.1|6406.6|6396.1|6399.1|6392.6|5
1727951710000|2024-10-03 10:35:10|6401.9|6393.9|6404.3|6392.3|6404.6|6394.1|6401.9|6392.3|1
1727951730000|2024-10-03 10:35:30|6404.6|6392.6|6403.6|6395.6|6404.6|6395.6|6403.1|6392.6|1
1727951740000|2024-10-03 10:35:40|6402.9|6394.9|6404.3|6396.3|6404.3|6396.3|6402.3|6394.3|2
1727951750000|2024-10-03 10:35:50|6406.3|6394.3|6411.8|6399.8|6411.8|6402.8|6403.6|6394.3|3
1727951760000|2024-10-03 10:36:00|6410.5|6402.5|6408.4|6400.4|6411|6404.5|6408.4|6398.5|11
1727951770000|2024-10-03 10:36:10|6407.9|6401.9|6408.7|6402.7|6408.7|6402.7|6407.9|6401.9|3
1727951780000|2024-10-03 10:36:20|6408.4|6402.4|6410.5|6398.5|6410.7|6402.4|6407.7|6398.3|2
1727951790000|2024-10-03 10:36:30|6410.2|6398.2|6407.9|6399.9|6410.2|6400.9|6407.9|6398.2|0
1727951800000|2024-10-03 10:36:40|6409|6397|6409|6397|6409|6397|6409|6397|0
1727951820000|2024-10-03 10:37:00|6405.7|6397.7|6405.7|6397.7|6405.7|6397.7|6405.7|6397.7|0
1727951840000|2024-10-03 10:37:20|6405.3|6397.3|6405.3|6397.3|6405.3|6397.3|6405.3|6397.3|0
1727951860000|2024-10-03 10:37:40|6405.5|6397.5|6404.7|6398.7|6405.5|6398.7|6404.7|6397.5|1
1727951880000|2024-10-03 10:38:00|6405|6399|6405.3|6397.3|6405.3|6399|6404.3|6397.3|1
1727951890000|2024-10-03 10:38:10|6404.8|6398.8|6405.3|6397.3|6405.8|6398.8|6404.8|6397.3|1
1727951920000|2024-10-03 10:38:40|6404.8|6398.8|6405.3|6399.3|6405.3|6399.3|6404.8|6398.8|0
1727951940000|2024-10-03 10:39:00|6405|6399|6405.3|6399.3|6405.3|6399.3|6404.8|6398.8|0
1727951950000|2024-10-03 10:39:10|6404.8|6398.8|6405.3|6393.3|6405.3|6398.8|6404.8|6393.3|1
1727951960000|2024-10-03 10:39:20|6404|6396|6404|6396|6404|6396|6404|6396|0
1727951970000|2024-10-03 10:39:30|6403.2|6395.2|6403.2|6395.2|6403.2|6395.2|6403.2|6395.2|0
1727951990000|2024-10-03 10:39:50||6397.2||6397.2||6397.2||6397.2|0
1727952000000|2024-10-03 10:40:00|6403.5|6395.5|6401.3|6393.3|6403.5|6395.5|6401.3|6393.3|0
1727952020000|2024-10-03 10:40:20|6401|6393|6399.6|6387.6|6401.3|6393.3|6397.8|6387.6|4
1727952030000|2024-10-03 10:40:30|6399.8|6387.8|6405.3|6393.3|6405.3|6393.3|6398.1|6387.8|1
1727952040000|2024-10-03 10:40:40|6404|6396|6404|6398|6404|6398|6403.7|6396|0
1727952050000|2024-10-03 10:40:50|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|5
1727952060000|2024-10-03 10:41:00|6407.5|6401.5|6405.5|6399.5|6407.5|6401.5|6405.5|6398.5|2
1727952070000|2024-10-03 10:41:10|6406.9|6398.9|6407.2|6399.2|6407.2|6399.2|6406.9|6398.9|0
1727952080000|2024-10-03 10:41:20|6407.5|6399.5|6407.7|6399.7|6407.7|6401.5|6407.5|6399.5|0
1727952090000|2024-10-03 10:41:30|6407.5|6399.5|6407.2|6401.2|6407.5|6401.2|6407.2|6399.5|0
1727952120000|2024-10-03 10:42:00|6410.9|6398.9|6410.9|6398.9|6410.9|6398.9|6410.9|6398.9|0
1727952130000|2024-10-03 10:42:10|6408.9|6400.9|6409.2|6401.2|6409.2|6401.2|6408.4|6400.4|1
1727952140000|2024-10-03 10:42:20|6411.9|6399.9|6411.9|6399.9|6411.9|6399.9|6411.9|6399.9|1
1727952150000|2024-10-03 10:42:30|6409.4|6401.4|6409.4|6401.4|6409.4|6401.4|6409.4|6401.4|0
1727952160000|2024-10-03 10:42:40|6409.2|6401.2|6409.2|6401.2|6409.2|6401.2|6409.2|6401.2|0
1727952170000|2024-10-03 10:42:50|6407.4|6401.4|6407.2|6401.2|6407.4|6401.4|6407.2|6401.2|1
1727952180000|2024-10-03 10:43:00|6409.2|6401.7|6409.7|6401.7|6409.7|6401.7|6409.2|6401.7|1
1727952190000|2024-10-03 10:43:10|6412.3|6404.3|6415.4|6407.4|6415.4|6407.4|6412.3|6404.3|14
1727952210000|2024-10-03 10:43:30|6415.9|6407.9|6415.9|6407.9|6415.9|6407.9|6415.9|6407.9|0
1727952220000|2024-10-03 10:43:40|6415.2|6407.2|6424.6|6416.6|6424.6|6416.6|6415.2|6407.2|21
1727952230000|2024-10-03 10:43:50|6424.1|6416.1|6424.1|6416.1|6424.1|6416.1|6424.1|6416.1|0
1727952240000|2024-10-03 10:44:00|6423.8|6415.8|6424.8|6416.8|6424.8|6416.8|6423.8|6415.8|0
1727952250000|2024-10-03 10:44:10|6427.2|6415.2|6427.2|6415.2|6427.2|6415.2|6427.2|6415.2|1
1727952270000|2024-10-03 10:44:30|6425.7|6417.7|6426|6418|6426|6418|6425.7|6417.7|1
1727952280000|2024-10-03 10:44:40|6425.7|6417.7|6423.9|6415.9|6425.7|6419.2|6423.9|6415.9|2
1727952290000|2024-10-03 10:44:50|6423.7|6415.7|6428.4|6416.4|6428.4|6417.9|6423.7|6415.7|1
1727952300000|2024-10-03 10:45:00|6427.8|6419.8|6430.7|6418.7|6431.4|6422.2|6427.8|6418.7|0
1727952320000|2024-10-03 10:45:20|6430.9|6418.9|6435.2|6423.2|6435.2|6423.2|6430.7|6418.7|2
1727952330000|2024-10-03 10:45:30|6434.6|6422.6|6436.6|6424.6|6436.6|6424.6|6434.6|6422.6|1
1727952350000|2024-10-03 10:45:50|6436.9|6424.9|6437.4|6425.4|6437.4|6425.4|6436.9|6424.9|0
1727952370000|2024-10-03 10:46:10|6436.6|6424.6|6436.9|6424.9|6437.1|6425.1|6435.9|6423.9|0
1727952380000|2024-10-03 10:46:20|6438.1|6426.1|6438.6|6426.6|6438.6|6426.6|6438.1|6426.1|0
1727952390000|2024-10-03 10:46:30|6438.4|6426.4|6436.8|6428.8|6438.4|6428.8|6436.8|6426.4|0
1727952420000|2024-10-03 10:47:00|6436.6|6428.6|6436.6|6428.6|6436.6|6428.6|6436.6|6428.6|0
1727952430000|2024-10-03 10:47:10|6436.8|6428.8|6436.8|6428.8|6436.8|6428.8|6436.8|6428.8|0
1727952440000|2024-10-03 10:47:20|6436.3|6428.3|6436.1|6428.1|6436.3|6428.3|6436.1|6428.1|0
1727952460000|2024-10-03 10:47:40|6434.6|6428.6|6434.8|6426.8|6434.8|6428.6|6434.6|6426.8|0
1727952470000|2024-10-03 10:47:50|6433.1|6425.1|6432.6|6424.6|6433.1|6425.1|6432.6|6424.6|0
1727952480000|2024-10-03 10:48:00|6432.8|6424.8|6436.1|6430.1|6436.1|6430.1|6432.8|6424.8|2
1727952500000|2024-10-03 10:48:20|6438.3|6430.3|6438.3|6430.3|6438.3|6430.3|6438.3|6430.3|0
1727952510000|2024-10-03 10:48:30|6444|6432|6444.2|6432.2|6444.2|6432.2|6444|6432|2
1727952520000|2024-10-03 10:48:40|6441.8|6429.8|6438.7|6430.7|6441.8|6430.7|6438.5|6429.8|1
1727952540000|2024-10-03 10:49:00|6441.8|6429.8|6441.8|6429.8|6441.8|6431.3|6439.3|6429.8|0
1727952550000|2024-10-03 10:49:10|6440.5|6432.5|6444.6|6432.6|6449.1|6440.6|6440.5|6431.3|21
1727952560000|2024-10-03 10:49:20|6444.8|6432.8|6444.3|6432.3|6446.7|6438.7|6442.8|6431.8|5
1727952570000|2024-10-03 10:49:30|6443.5|6431.5|6443|6431|6443.5|6433|6441|6429.5|0
1727952580000|2024-10-03 10:49:40|6441.8|6429.8|6439|6431|6441.8|6432.3|6437.8|6429.8|0
1727952590000|2024-10-03 10:49:50|6439.8|6431.8|6439|6431|6439.8|6431.8|6439|6431|0
1727952600000|2024-10-03 10:50:00|6443|6433.5|6441|6433|6443|6435.7|6441|6433|2
1727952610000|2024-10-03 10:50:10|6442.2|6430.2|6442.2|6430.2|6442.5|6432.7|6440.4|6430.2|0
1727952620000|2024-10-03 10:50:20|6442.4|6430.4|6438.8|6426.8|6442.4|6430.4|6436.1|6425|3
1727952630000|2024-10-03 10:50:30|6438.3|6426.3|6434.2|6422.2|6438.3|6428.1|6434.1|6422.2|2
1727952640000|2024-10-03 10:50:40|6434.9|6422.9|6432.5|6420.5|6434.9|6422.9|6430.5|6418.8|4
1727952650000|2024-10-03 10:50:50|6432.8|6420.8|6428.2|6420.2|6434|6422.8|6423.2|6415.2|4
1727952660000|2024-10-03 10:51:00|6430.3|6422.3|6429.6|6423.6|6430.3|6423.6|6428.8|6421.8|1
1727952670000|2024-10-03 10:51:10|6433.8|6421.8|6433.3|6421.3|6433.8|6423.6|6431.6|6421.3|1
1727952680000|2024-10-03 10:51:20|6430.6|6422.6|6430.6|6422.6|6430.6|6422.6|6430.6|6422.6|0
1727952690000|2024-10-03 10:51:30|6430.9|6422.9|6431.6|6423.6|6433.1|6423.6|6430.9|6420.9|0
1727952700000|2024-10-03 10:51:40|6432.4|6420.4|6432.6|6420.6|6432.6|6420.6|6432.1|6420.1|0
1727952730000|2024-10-03 10:52:10|6434.3|6422.3|6433.1|6425.1|6435.3|6425.1|6433.1|6421.8|2
1727952740000|2024-10-03 10:52:20|6434.1|6422.1|6434.4|6422.4|6434.4|6422.4|6433.8|6421.8|0
1727952760000|2024-10-03 10:52:40|6434.6|6422.6|6436.3|6424.3|6440.1|6428.1|6434.6|6422.6|1
1727952770000|2024-10-03 10:52:50|6437.3|6425.3|6436.8|6424.8|6437.3|6425.3|6436.8|6424.8|0
1727952790000|2024-10-03 10:53:10|6436.6|6424.6|6432.1|6424.1|6439|6427|6432.1|6422.6|1
1727952800000|2024-10-03 10:53:20|6430.3|6422.3|6435.3|6423.3|6435.3|6423.3|6430.3|6422.3|0
1727952810000|2024-10-03 10:53:30|6435.5|6423.5|6439.2|6427.2|6439.5|6427.5|6435.5|6423.5|1
1727952820000|2024-10-03 10:53:40|6439.7|6427.7|6438.7|6426.7|6439.7|6427.7|6438.7|6426.7|0
1727952830000|2024-10-03 10:53:50|6439.2|6427.2|6438.8|6426.8|6439.2|6427.2|6437|6425|1
1727952840000|2024-10-03 10:54:00|6437.5|6429.5|6439.5|6427.5|6439.5|6429.5|6437.5|6427.5|0
1727952850000|2024-10-03 10:54:10|6439.8|6427.8|6439.8|6427.8|6439.8|6427.8|6439.8|6427.8|0
1727952880000|2024-10-03 10:54:40|6438|6430|6442.5|6430.5|6442.5|6430.5|6438|6429.5|1
1727952890000|2024-10-03 10:54:50|6442|6430|6444.3|6432.3|6444.3|6432.3|6442|6430|0
1727952900000|2024-10-03 10:55:00|6443.8|6431.8|6446|6438|6447|6438|6443.3|6431.3|0
1727952910000|2024-10-03 10:55:10|6445.7|6437.7|6451|6439|6451|6439|6445.7|6437.7|1
1727952920000|2024-10-03 10:55:20|6449.9|6437.9|6449.9|6437.9|6449.9|6437.9|6449.9|6437.9|1
1727952930000|2024-10-03 10:55:30|6447.4|6439.4|6449.9|6437.9|6449.9|6439.4|6447.4|6437.9|0
1727952940000|2024-10-03 10:55:40|6450.2|6438.2|6450.7|6438.7|6451|6439|6450.2|6438.2|0
1727952950000|2024-10-03 10:55:50|6451|6439|6445.5|6437.5|6451.2|6439.2|6445.5|6435.5|0
1727952960000|2024-10-03 10:56:00|6445.2|6437.2|6445.8|6437.8|6448|6437.8|6445|6435|0
1727952970000|2024-10-03 10:56:10|6449.5|6437.5|6453.2|6441.2|6454.7|6444.9|6448.5|6437.3|7
1727952980000|2024-10-03 10:56:20|6453|6441|6454.7|6442.7|6455.5|6443.5|6453|6441|1
1727952990000|2024-10-03 10:56:30|6455|6443|6456.4|6444.4|6456.9|6444.9|6454.5|6442.5|2
1727953000000|2024-10-03 10:56:40|6457.2|6445.2|6457.2|6445.2|6457.7|6445.7|6457.2|6445.2|0
1727953010000|2024-10-03 10:56:50|6457.7|6445.7|6461.1|6449.1|6461.5|6451.8|6457.7|6445.7|4
1727953020000|2024-10-03 10:57:00|6460.8|6448.8|6457.1|6445.1|6460.8|6448.8|6456.3|6444.3|1
1727953030000|2024-10-03 10:57:10|6453.5|6441.5|6451.2|6443.2|6453.5|6443.2|6450.9|6439.9|1
1727953040000|2024-10-03 10:57:20|6453.2|6441.2|6447.2|6439.2|6453.2|6442.4|6447.2|6438.2|2
1727953050000|2024-10-03 10:57:30|6450.5|6438.5|6461.5|6449.5|6461.5|6449.5|6448|6438.2|0
1727953060000|2024-10-03 10:57:40|6461.2|6449.2|6461|6449|6461.2|6449.2|6458.5|6446.5|5
1727953070000|2024-10-03 10:57:50|6461.5|6449.5|6464.2|6452.2|6464.2|6452.2|6461.5|6449.5|2
1727953080000|2024-10-03 10:58:00|6464.5|6452.5|6465.3|6453.3|6465.3|6453.3|6464.5|6452.5|0
1727953090000|2024-10-03 10:58:10|6464.7|6452.7|6468.5|6456.5|6468.5|6456.5|6464.7|6452.7|3
1727953100000|2024-10-03 10:58:20|6470.4|6458.4|6470.2|6458.2|6470.4|6458.4|6470.2|6458.2|0
1727953110000|2024-10-03 10:58:30|6469.9|6457.9|6467.7|6455.7|6469.9|6457.9|6467.7|6455.7|0
1727953120000|2024-10-03 10:58:40|6468.2|6456.2|6468.9|6456.9|6469.2|6457.2|6468.2|6456.2|0
1727953130000|2024-10-03 10:58:50|6469.9|6457.9|6470.2|6458.2|6470.7|6458.7|6468.9|6456.9|0
1727953140000|2024-10-03 10:59:00|6471.2|6459.2|6471.4|6459.4|6471.9|6459.9|6471.2|6459.2|0
1727953150000|2024-10-03 10:59:10|6471.9|6459.9|6471.2|6459.2|6472.4|6460.4|6469.7|6457.7|0
1727953160000|2024-10-03 10:59:20|6470.2|6458.2|6468.9|6456.9|6470.2|6458.2|6468.9|6456.9|0
1727953170000|2024-10-03 10:59:30|6466.9|6454.9|6466.2|6454.2|6466.9|6454.9|6466.2|6454.2|0
1727953180000|2024-10-03 10:59:40|6465.2|6453.2|6465.2|6453.2|6465.2|6453.2|6465.2|6453.2|0
1727953190000|2024-10-03 10:59:50|6465.7|6453.7|6466.7|6454.7|6467.1|6455.1|6465.6|6453.6|0
1727953200000|2024-10-03 11:00:00|6466.9|6454.9|6462.7|6450.7|6467.7|6455.7|6462.7|6450.7|0
1727953210000|2024-10-03 11:00:10|6463.7|6451.7|6461.5|6449.5|6464|6452|6460|6448|2
1727953220000|2024-10-03 11:00:20|6461.3|6449.3|6461.3|6449.3|6461.3|6449.3|6461.3|6449.3|0
1727953230000|2024-10-03 11:00:30|6462.1|6450.1|6464.2|6452.2|6464.2|6452.2|6462.1|6450.1|2
1727953240000|2024-10-03 11:00:40|6464.5|6452.5|6464.5|6452.5|6464.5|6452.5|6464.5|6452.5|0
1727953260000|2024-10-03 11:01:00|6466|6454|6466.2|6454.2|6466.2|6454.2|6466|6454|0
1727953270000|2024-10-03 11:01:10|6466.5|6454.5|6467.5|6455.5|6467.5|6455.5|6466.5|6454.5|0
1727953280000|2024-10-03 11:01:20|6468.5|6456.5|6466.5|6458.5|6469|6458.5|6466.2|6456.5|0
1727953290000|2024-10-03 11:01:30|6466.2|6458.2|6467|6455|6468|6458.2|6466.2|6455|0
1727953300000|2024-10-03 11:01:40|6468.2|6456.2|6469.5|6457.5|6469.5|6457.5|6468.2|6456.2|0
1727953310000|2024-10-03 11:01:50|6470.7|6458.7|6469.9|6457.9|6471.9|6459.9|6469.9|6457.9|0
1727953320000|2024-10-03 11:02:00|6470.2|6458.2|6474.1|6462.1|6476.4|6467.3|6469.3|6458.2|15
1727953330000|2024-10-03 11:02:10|6474.4|6462.4|6471.9|6459.9|6474.4|6462.4|6471.9|6459.9|0
1727953340000|2024-10-03 11:02:20|6471.2|6459.2|6473.1|6461.1|6473.1|6461.2|6469|6457|1
1727953350000|2024-10-03 11:02:30|6474.7|6462.7|6474.7|6462.7|6475|6463|6474.2|6462.2|0
1727953360000|2024-10-03 11:02:40|6474.2|6462.2|6476.2|6464.2|6476.2|6464.2|6474.2|6462.2|0
1727953370000|2024-10-03 11:02:50|6476.7|6464.7|6476.2|6464.2|6476.7|6464.7|6476.2|6464.2|0
1727953380000|2024-10-03 11:03:00|6476.4|6464.4|6476.2|6464.2|6476.4|6464.4|6475.9|6463.9|0
1727953390000|2024-10-03 11:03:10|6474.9|6462.9|6466.5|6454.5|6474.9|6462.9|6466.5|6454.5|0
1727953400000|2024-10-03 11:03:20|6466.7|6454.7|6464.2|6452.2|6466.7|6454.7|6464.2|6452.2|0
1727953410000|2024-10-03 11:03:30|6463|6451|6462.5|6450.5|6463|6451|6461.7|6449.7|0
1727953420000|2024-10-03 11:03:40|6459.7|6447.7|6459.9|6453.9|6459.9|6453.9|6457|6447.2|2
1727953440000|2024-10-03 11:04:00|6461.9|6454.9|6461.9|6449.9|6461.9|6454.9|6460.9|6449.9|1
1727953450000|2024-10-03 11:04:10|6462.2|6450.2|6462.2|6450.2|6462.7|6450.7|6462.2|6450.2|0
1727953460000|2024-10-03 11:04:20|6462.4|6450.4|6462.2|6450.2|6462.7|6450.7|6462.2|6450.2|0
1727953470000|2024-10-03 11:04:30|6461.9|6449.9|6460.4|6452.4|6463.2|6453.4|6460.4|6449.9|0
1727953480000|2024-10-03 11:04:40|6462.5|6450.5|6461|6453|6462.5|6453|6460.2|6450.5|0
1727953490000|2024-10-03 11:04:50|6462.5|6450.5|6462.5|6450.5|6462.5|6450.5|6462.5|6450.5|0
1727953500000|2024-10-03 11:05:00|6460.2|6452.2|6460.2|6452.2|6460.2|6452.2|6460.2|6452.2|0
1727953510000|2024-10-03 11:05:10|6458.7|6450.7|6459.5|6451.5|6459.5|6451.5|6458.7|6450.7|0
1727953520000|2024-10-03 11:05:20|6459|6451|6460.5|6448.5|6460.5|6451|6458.7|6448.5|0
1727953530000|2024-10-03 11:05:30|6460|6448|6459.2|6447.2|6460|6448|6459.2|6447.2|0
1727953540000|2024-10-03 11:05:40|6459.5|6447.5|6457.7|6449.7|6459.5|6449.7|6457.7|6447.5|0
1727953550000|2024-10-03 11:05:50|6458.3|6446.3|6460.7|6448.7|6461.7|6449.7|6452|6444.8|9
1727953560000|2024-10-03 11:06:00|6460.5|6448.5|6459.7|6447.7|6460.5|6448.5|6459.2|6447.2|0
1727953580000|2024-10-03 11:06:20|6457|6449|6456|6448|6457|6449|6456|6448|0
1727953600000|2024-10-03 11:06:40|6458.5|6446.5|6456.5|6448.5|6458.5|6448.5|6456.2|6446.5|0
1727953610000|2024-10-03 11:06:50|6456.2|6448.2|6451.8|6443.8|6456.2|6448.2|6451.8|6443|2
1727953620000|2024-10-03 11:07:00|6452|6444|6454.3|6442.3|6454.3|6444|6452|6442.3|0
1727953630000|2024-10-03 11:07:10|6454.8|6442.8|6452.3|6444.3|6454.8|6444.6|6452.3|6442.8|0
1727953640000|2024-10-03 11:07:20|6455.7|6443.7|6456.3|6444.3|6456.3|6444.3|6455.7|6443.7|0
1727953650000|2024-10-03 11:07:30|6456.5|6444.5|6455.8|6443.8|6456.5|6444.5|6455.5|6443.5|0
1727953660000|2024-10-03 11:07:40|6456|6444|6453.5|6441.5|6456|6445|6450|6440.5|2
1727953680000|2024-10-03 11:08:00|6456.1|6444.1|6460.5|6448.5|6461.5|6449.5|6456.1|6444.1|0
1727953690000|2024-10-03 11:08:10|6461.8|6449.8|6462.3|6450.3|6462.5|6450.5|6461.5|6449.5|0
1727953700000|2024-10-03 11:08:20|6461.2|6449.2|6464|6452|6464.2|6452.2|6460.5|6448.5|1
1727953720000|2024-10-03 11:08:40|6464.7|6452.7|6466|6454|6466|6454|6464.7|6452.7|0
1727953730000|2024-10-03 11:08:50|6466.5|6454.5|6463.9|6457.9|6466.7|6459.2|6463.9|6453.2|2
1727953740000|2024-10-03 11:09:00|6463.7|6457.7|6466.7|6458.7|6466.7|6458.7|6463.7|6457.4|2
1727953750000|2024-10-03 11:09:10|6466.2|6458.2|6465.9|6457.9|6466.2|6458.2|6465.9|6457.9|0
1727953760000|2024-10-03 11:09:20|6466.1|6458.1|6466.1|6458.1|6466.1|6458.1|6466.1|6458.1|0
1727953780000|2024-10-03 11:09:40|6466.4|6458.4|6471.3|6463.3|6471.3|6463.3|6466.4|6458.4|3
1727953790000|2024-10-03 11:09:50|6470.6|6464.6|6470.1|6464.1|6470.6|6464.6|6470.1|6464.1|0
1727953800000|2024-10-03 11:10:00|6470.3|6464.3|6471.4|6463.4|6471.9|6464.3|6470.1|6458.4|2
1727953810000|2024-10-03 11:10:10|6469.4|6461.4|6469.4|6461.4|6469.4|6461.4|6468.6|6460.6|0
1727953820000|2024-10-03 11:10:20|6472.6|6460.6|6468.6|6456.6|6472.6|6460.6|6468.6|6456.6|0
1727953830000|2024-10-03 11:10:30|6469.2|6457.2|6470.1|6458.1|6470.1|6458.1|6469.2|6457.2|0
1727953840000|2024-10-03 11:10:40|6470.4|6458.4|6470.4|6458.4|6470.4|6458.4|6470.4|6458.4|0
1727953850000|2024-10-03 11:10:50|6470.1|6458.1|6473.2|6461.2|6473.2|6461.2|6470.1|6458.1|2
1727953860000|2024-10-03 11:11:00|6472.9|6460.9|6476.6|6468.6|6479.6|6468.6|6471.2|6459.2|5
1727953870000|2024-10-03 11:11:10|6475.8|6469.8|6478.4|6466.4|6480.1|6473.5|6475.8|6466.4|4
1727953880000|2024-10-03 11:11:20|6475.4|6467.4|6473.9|6465.9|6476.9|6467.4|6473.6|6463.9|0
1727953890000|2024-10-03 11:11:30|6474.2|6466.2|6474.2|6466.2|6474.2|6466.2|6474.2|6466.2|0
1727953900000|2024-10-03 11:11:40|6473.6|6465.6|6473.6|6465.6|6473.6|6465.6|6473.6|6465.6|0
1727953920000|2024-10-03 11:12:00|6473.4|6465.4|6471.1|6465.1|6473.4|6465.4|6471.1|6464.9|0
1727953930000|2024-10-03 11:12:10|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|0
1727953950000|2024-10-03 11:12:30|6478.6|6466.6|6475.3|6467.3|6478.6|6467.8|6475.3|6466.6|1
1727953970000|2024-10-03 11:12:50|6476.5|6468.5|6477|6469|6477|6469|6476.5|6468.5|0
1727953980000|2024-10-03 11:13:00|6476.8|6468.8|6475.3|6467.3|6476.8|6468.8|6475.3|6467.3|0
1727953990000|2024-10-03 11:13:10|6475.8|6467.8|6483.4|6475.4|6483.9|6475.9|6475.2|6467.8|3
1727954000000|2024-10-03 11:13:20|6483.6|6475.6|6490|6482|6490.5|6482.5|6483.6|6475.6|3
1727954010000|2024-10-03 11:13:30|6489.7|6481.7|6483.5|6471.5|6489.7|6481.7|6483.5|6471.5|3
1727954020000|2024-10-03 11:13:40|6484.3|6472.3|6484.8|6478.8|6485.3|6478.8|6484|6472|1
1727954030000|2024-10-03 11:13:50|6484.5|6478.5|6486.2|6478.2|6488.2|6481.7|6484.5|6476.2|12
1727954040000|2024-10-03 11:14:00|6486.4|6478.4|6493.2|6481.2|6493.2|6485.4|6485.4|6478.4|9
1727954050000|2024-10-03 11:14:10|6492.7|6480.7|6494.7|6482.7|6495.2|6483.2|6492.4|6480.4|1
1727954060000|2024-10-03 11:14:20|6493.4|6485.4|6500.3|6488.3|6500.3|6490.3|6493.4|6485.4|11
1727954070000|2024-10-03 11:14:30|6500|6488|6502.7|6490.7|6502.7|6490.7|6498.8|6486.8|2
1727954080000|2024-10-03 11:14:40|6509.6|6497.6|6508.8|6496.8|6509.6|6497.6|6508.8|6496.8|2
1727954100000|2024-10-03 11:15:00|6508.6|6496.6|6507.5|6501.5|6508.6|6501.5|6505.8|6496.6|1
1727954110000|2024-10-03 11:15:10|6506.7|6500.7|6499.3|6491.3|6506.7|6500.7|6499.3|6487.8|8
1727954120000|2024-10-03 11:15:20|6499|6491|6509.6|6497.6|6509.6|6497.6|6498.8|6486.8|8
1727954130000|2024-10-03 11:15:30|6509.9|6497.9|6508.6|6496.6|6512.5|6501.5|6508.3|6496.3|1
1727954140000|2024-10-03 11:15:40|6508.3|6496.3|6508.3|6496.3|6508.3|6496.3|6508.3|6496.3|0
1727954150000|2024-10-03 11:15:50|6507.3|6495.3|6501.9|6489.9|6507.3|6495.3|6501.9|6489.9|1
1727954160000|2024-10-03 11:16:00|6501.7|6489.7|6501.7|6489.7|6501.7|6489.7|6501.7|6489.7|0
1727954170000|2024-10-03 11:16:10|6500.4|6488.4|6498.2|6486.2|6500.6|6488.6|6497.3|6485.3|0
1727954180000|2024-10-03 11:16:20|6497.2|6485.2|6501|6489|6501|6489|6497.2|6485.2|0
1727954190000|2024-10-03 11:16:30|6501.2|6489.2|6501.2|6489.2|6501.2|6489.2|6501.2|6489.2|0
1727954200000|2024-10-03 11:16:40|6501|6489|6500.5|6488.5|6501|6489|6500.5|6488.5|2
1727954210000|2024-10-03 11:16:50|6500.7|6488.7|6501.5|6489.5|6501.7|6489.7|6500.7|6488.7|1
1727954220000|2024-10-03 11:17:00|6500.7|6488.7|6499.8|6487.8|6500.7|6488.7|6499|6487|0
1727954230000|2024-10-03 11:17:10|6499.5|6487.5|6498.5|6486.5|6499.5|6487.5|6498.3|6486.3|1
1727954240000|2024-10-03 11:17:20|6497.8|6485.8|6496.5|6488.5|6497.8|6488.5|6496.5|6485.8|0
1727954250000|2024-10-03 11:17:30|6496.3|6488.3|6499.3|6487.3|6499.3|6488.3|6496.3|6487.3|0
1727954260000|2024-10-03 11:17:40|6506.2|6494.2|6505.9|6493.9|6506.2|6494.2|6505.9|6493.9|1
1727954270000|2024-10-03 11:17:50|6506.1|6494.1|6505.9|6497.9|6508.4|6497.9|6505.4|6493.4|2
1727954280000|2024-10-03 11:18:00|6506.7|6494.7|6505.9|6493.9|6506.7|6496.9|6504.9|6493.9|0
1727954290000|2024-10-03 11:18:10|6503.1|6495.1|6503.4|6495.4|6503.4|6495.4|6503.1|6495.1|1
1727954310000|2024-10-03 11:18:30|6504.4|6496.4|6502|6490|6504.4|6496.4|6502|6490|1
1727954320000|2024-10-03 11:18:40|6501.7|6489.7|6501.7|6489.7|6501.7|6489.7|6501.7|6489.7|0
1727954330000|2024-10-03 11:18:50|6502|6490|6500|6488|6502|6490|6500|6488|1
1727954340000|2024-10-03 11:19:00|6501|6489|6497.3|6485.3|6501|6489|6497.1|6485.1|2
1727954350000|2024-10-03 11:19:10|6497.6|6485.6|6497.8|6485.8|6497.8|6485.8|6496.6|6484.6|1
1727954370000|2024-10-03 11:19:30|6502.8|6490.8|6501.7|6489.7|6502.8|6490.8|6501.7|6489.7|1
1727954380000|2024-10-03 11:19:40|6500|6488|6496.5|6488.5|6500.2|6488.5|6496.5|6488|1
1727954390000|2024-10-03 11:19:50|6499|6487|6499.5|6487.5|6500.2|6488.2|6498.7|6486.7|0
1727954400000|2024-10-03 11:20:00|6500|6488|6500|6488|6500|6488|6500|6488|0
1727954420000|2024-10-03 11:20:20|6498.7|6486.7|6499.5|6487.5|6499.7|6487.7|6498.7|6486.7|0
1727954430000|2024-10-03 11:20:30|6499.7|6487.7|6500.7|6488.7|6501|6489|6499.7|6487.7|0
1727954440000|2024-10-03 11:20:40|6500.2|6488.2|6500.2|6488.2|6500.2|6488.2|6500.2|6488.2|0
1727954450000|2024-10-03 11:20:50|6501.3|6489.3|6501.3|6489.3|6501.3|6489.3|6501.3|6489.3|0
1727954460000|2024-10-03 11:21:00|6501|6489|6501|6489|6501|6489|6501|6489|0
1727954470000|2024-10-03 11:21:10|6501.2|6489.2|6501.2|6489.2|6501.2|6489.2|6501.2|6489.2|0
1727954490000|2024-10-03 11:21:30|6501|6489|6498.8|6486.8|6501.2|6489.2|6498.1|6486.1|5
1727954500000|2024-10-03 11:21:40|6497.4|6485.4|6498.1|6486.1|6498.1|6486.1|6497.4|6485.4|1
1727954510000|2024-10-03 11:21:50|6496.9|6484.9|6500.6|6488.6|6500.6|6488.6|6494.1|6484.9|1
1727954520000|2024-10-03 11:22:00|6507.3|6495.3|6507.3|6495.3|6507.3|6495.3|6507.3|6495.3|0
1727954530000|2024-10-03 11:22:10|6507.8|6495.8|6507.8|6495.8|6508.3|6496.3|6507.8|6495.8|0
1727954560000|2024-10-03 11:22:40|6507.3|6495.3|6503.3|6491.3|6507.3|6495.3|6503.1|6491.1|0
1727954570000|2024-10-03 11:22:50|6503.8|6491.8|6507.5|6495.5|6507.6|6495.6|6503.8|6491.8|0
1727954590000|2024-10-03 11:23:10|6507.3|6495.3|6506.8|6494.8|6507.3|6495.3|6506.8|6494.8|0
1727954600000|2024-10-03 11:23:20|6507.3|6495.3|6507.3|6495.3|6507.3|6495.3|6507.3|6495.3|0
1727954610000|2024-10-03 11:23:30|6507|6495|6507|6495|6507.1|6495.1|6506.3|6494.3|0
1727954620000|2024-10-03 11:23:40|6505.4|6493.4|6504.9|6492.9|6506.1|6494.1|6504.9|6492.9|3
1727954640000|2024-10-03 11:24:00|6505.6|6493.6|6511.4|6499.4|6511.4|6499.4|6505.6|6493.6|3
1727954650000|2024-10-03 11:24:10|6511.7|6499.7|6511.7|6499.7|6511.7|6499.7|6511.7|6499.7|0
1727954670000|2024-10-03 11:24:30|6510.4|6502.4|6510.4|6502.4|6510.4|6502.4|6510.4|6502.4|0
1727954680000|2024-10-03 11:24:40|6513.2|6501.2|6513.9|6501.9|6513.9|6501.9|6512.4|6500.4|0
1727954690000|2024-10-03 11:24:50|6513.6|6501.6|6513.1|6501.1|6513.6|6501.6|6513.1|6501.1|0
1727954700000|2024-10-03 11:25:00|6513.6|6501.6|6512.8|6500.8|6513.6|6501.6|6512.8|6500.8|0
1727954720000|2024-10-03 11:25:20|6509.7|6497.7|6508.2|6496.2|6509.7|6497.7|6507.7|6495.7|1
1727954730000|2024-10-03 11:25:30|6507.7|6495.7|6507.7|6495.7|6507.7|6495.7|6507.7|6495.7|0
1727954740000|2024-10-03 11:25:40|6510.6|6498.6|6504|6492|6510.6|6498.6|6504|6492|2
1727954750000|2024-10-03 11:25:50|6504.5|6492.5|6511.6|6499.6|6511.9|6499.9|6504.5|6492.5|1
1727954760000|2024-10-03 11:26:00|6509.4|6497.4|6511.6|6499.6|6511.6|6499.6|6509.4|6497.4|1
1727954770000|2024-10-03 11:26:10|6510.2|6498.2|6510.2|6498.2|6510.2|6498.2|6510.2|6498.2|0
1727954780000|2024-10-03 11:26:20|6510.9|6498.9|6511.9|6499.9|6511.9|6499.9|6510.9|6498.9|0
1727954790000|2024-10-03 11:26:30|6511.2|6499.2|6514.1|6502.1|6514.1|6502.1|6510.6|6498.6|0
1727954800000|2024-10-03 11:26:40|6512.1|6500.1|6511.1|6499.1|6512.4|6500.4|6511.1|6499.1|0
1727954810000|2024-10-03 11:26:50|6512.6|6500.6|6514.1|6502.1|6514.9|6502.9|6512.6|6500.6|0
1727954820000|2024-10-03 11:27:00|6514.4|6502.4|6514.9|6502.9|6514.9|6502.9|6514.4|6502.4|0
1727954830000|2024-10-03 11:27:10|6514.4|6502.4|6515|6503|6515|6503|6513.6|6501.6|0
1727954840000|2024-10-03 11:27:20|6515.6|6503.6|6514.6|6502.6|6515.6|6503.6|6514.6|6502.6|0
1727954850000|2024-10-03 11:27:30|6515.3|6503.3|6517.6|6505.6|6518.3|6506.3|6515.3|6503.3|0
1727954860000|2024-10-03 11:27:40|6517.3|6505.3|6510.1|6498.1|6517.3|6505.3|6509.9|6497.9|1
1727954870000|2024-10-03 11:27:50|6511.3|6499.3|6511.8|6499.8|6511.8|6499.8|6510.8|6498.8|1
1727954880000|2024-10-03 11:28:00|6511.3|6499.3|6510.3|6498.3|6511.3|6499.3|6510.3|6498.3|0
1727954890000|2024-10-03 11:28:10|6511.1|6499.1|6518.3|6506.3|6518.8|6509|6510.1|6498.1|4
1727954900000|2024-10-03 11:28:20|6518|6506|6517.5|6505.5|6518.3|6506.3|6517.3|6505.3|0
1727954910000|2024-10-03 11:28:30|6518|6506|6517.6|6505.6|6518.5|6506.5|6515.4|6503.4|1
1727954920000|2024-10-03 11:28:40|6519.5|6507.5|6520|6508|6520|6508|6518|6506|1
1727954930000|2024-10-03 11:28:50|6521.5|6509.5|6521.5|6509.5|6522.5|6510.5|6520.8|6508.8|0
1727954940000|2024-10-03 11:29:00|6522.8|6510.8|6521.5|6509.5|6522.8|6510.8|6521.5|6509.5|0
1727954950000|2024-10-03 11:29:10|6516.6|6504.6|6515.1|6503.1|6516.6|6504.6|6515.1|6503.1|1
1727954960000|2024-10-03 11:29:20|6514.3|6502.3|6512.6|6500.6|6515.9|6505.4|6510.2|6499.6|4
1727954970000|2024-10-03 11:29:30|6513.9|6501.9|6513.9|6501.9|6514.4|6502.4|6513.8|6501.8|0
1727954980000|2024-10-03 11:29:40|6514.1|6502.1|6512.9|6500.9|6514.9|6502.9|6512.9|6500.9|0
1727954990000|2024-10-03 11:29:50|6513.6|6501.6|6513.4|6501.4|6513.9|6501.9|6513.4|6501.4|0
1727955000000|2024-10-03 11:30:00|6514.1|6502.1|6512.2|6500.2|6514.6|6502.6|6512.2|6500.2|0
1727955020000|2024-10-03 11:30:20|6512.4|6500.4|6512.9|6500.9|6512.9|6500.9|6512.4|6500.4|0
1727955030000|2024-10-03 11:30:30|6515.1|6503.1|6512.7|6500.7|6517.3|6505.3|6512.7|6500.7|2
1727955040000|2024-10-03 11:30:40|6513.2|6501.2|6513.4|6501.4|6513.4|6501.4|6513.2|6501.2|0
1727955050000|2024-10-03 11:30:50|6507.2|6499.2|6511.4|6499.4|6511.4|6499.5|6505.5|6497.7|1
1727955060000|2024-10-03 11:31:00|6516.9|6504.9|6519.2|6507.2|6520.1|6508.1|6514.9|6502.9|1
1727955070000|2024-10-03 11:31:10|6519.4|6507.4|6516.7|6504.7|6520.1|6508.1|6515.4|6504.2|0
1727955080000|2024-10-03 11:31:20|6516.2|6504.2|6516.7|6504.7|6516.7|6504.7|6516|6504|0
1727955100000|2024-10-03 11:31:40|6518.3|6506.3|6518.7|6506.7|6519.9|6507.9|6518.3|6506.3|1
1727955110000|2024-10-03 11:31:50|6519.7|6507.7|6517.5|6505.5|6519.7|6507.7|6517.5|6505.5|1
1727955120000|2024-10-03 11:32:00|6516.7|6504.7|6519.9|6507.9|6519.9|6507.9|6516.7|6504.7|0
1727955130000|2024-10-03 11:32:10|6520.2|6508.2|6518.2|6506.2|6520.2|6508.2|6518.2|6506.2|0
1727955140000|2024-10-03 11:32:20|6518|6506|6518.5|6506.5|6518.5|6506.5|6518|6506|0
1727955160000|2024-10-03 11:32:40|6516.5|6504.5|6518.2|6506.2|6518.2|6506.2|6516.5|6504.5|0
1727955170000|2024-10-03 11:32:50|6518|6506|6515.2|6503.2|6518|6506|6515.2|6503.2|0
1727955180000|2024-10-03 11:33:00|6515.7|6503.7|6516.2|6504.2|6516.2|6504.2|6515.7|6503.7|0
1727955190000|2024-10-03 11:33:10|6514.3|6502.3|6514|6502|6515|6503|6513|6501|0
1727955200000|2024-10-03 11:33:20|6514.2|6502.2|6513|6501|6514.2|6502.2|6513|6501|0
1727955220000|2024-10-03 11:33:40|6513.7|6501.7|6513.9|6501.9|6515.5|6503.5|6513.7|6501.7|0
1727955230000|2024-10-03 11:33:50|6514.4|6502.4|6513.2|6501.2|6514.4|6502.4|6509.7|6500.2|0
1727955240000|2024-10-03 11:34:00|6512.9|6500.9|6517.6|6505.6|6517.6|6505.6|6510.6|6500.9|1
1727955260000|2024-10-03 11:34:20|6517.4|6505.4|6522.8|6510.8|6522.8|6510.8|6517.1|6505.1|3
1727955270000|2024-10-03 11:34:30|||||||||1
1727955280000|2024-10-03 11:34:40|6522.6|6510.6|6523.3|6511.3|6523.3|6511.3|6522.6|6510.6|1
1727955300000|2024-10-03 11:35:00|6524.2|6512.2|6525.3|6513.3|6525.3|6514.8|6522.2|6511.4|2
1727955320000|2024-10-03 11:35:20|6525.5|6513.5|6526|6514|6526|6514|6525.5|6513.5|0
1727955330000|2024-10-03 11:35:30|6526.5|6514.5|6526.5|6514.5|6526.5|6514.5|6526.5|6514.5|0
1727955340000|2024-10-03 11:35:40|6526.3|6514.3|6528|6520|6528|6520|6526.3|6514.3|1
1727955350000|2024-10-03 11:35:50|6532.9|6520.9|6521.2|6509.2|6532.9|6520.9|6519.9|6507.9|13
1727955360000|2024-10-03 11:36:00|6528.9|6516.9|6532.9|6520.9|6532.9|6522.1|6528.9|6516.9|3
1727955370000|2024-10-03 11:36:10|6530.4|6522.4|6533.6|6521.6|6533.6|6522.4|6530.4|6520.9|0
1727955380000|2024-10-03 11:36:20|6533.4|6521.4|6532.6|6520.6|6533.4|6521.4|6532.6|6520.6|1
1727955390000|2024-10-03 11:36:30|6533.1|6521.1|6535.1|6523.1|6535.6|6525.6|6532.6|6520.6|1
1727955400000|2024-10-03 11:36:40|6533.8|6525.8|6538.3|6526.3|6539.5|6531.2|6533.8|6523.8|2
1727955410000|2024-10-03 11:36:50|6538.8|6526.8|6538.8|6526.8|6538.8|6526.8|6538|6526|0
1727955420000|2024-10-03 11:37:00|6539|6527|6536.8|6524.8|6539|6527|6536.8|6524.8|1
1727955430000|2024-10-03 11:37:10|6536.3|6524.3|6536.3|6524.3|6536.3|6524.3|6536.3|6524.3|0
1727955440000|2024-10-03 11:37:20|6536.5|6524.5|6538.8|6526.8|6538.8|6526.8|6536.5|6524.5|0
1727955450000|2024-10-03 11:37:30|6539.6|6527.6|6535.1|6523.1|6542.8|6532.3|6535.1|6523.1|4
1727955460000|2024-10-03 11:37:40|6535.6|6523.6|6534.6|6522.6|6535.6|6523.6|6534.6|6522.6|1
1727955510000|2024-10-03 11:38:30|6533.3|6525.3|6536.1|6524.1|6538.9|6529.5|6533.3|6524.1|4
1727955520000|2024-10-03 11:38:40|6534.6|6526.6|6532.9|6520.9|6534.6|6526.6|6532.9|6520.9|1
1727955540000|2024-10-03 11:39:00|6532.3|6520.3|6531.3|6519.3|6532.3|6520.3|6531.3|6519.3|0
1727955560000|2024-10-03 11:39:20|6530.8|6518.8|6532.6|6520.6|6532.6|6520.6|6530.8|6518.8|0
1727955570000|2024-10-03 11:39:30|6532.3|6520.3|6530.1|6518.1|6532.3|6520.3|6530.1|6518.1|0
1727955580000|2024-10-03 11:39:40|6530.6|6518.6|6530.6|6518.6|6530.6|6518.6|6529.9|6517.9|1
1727955590000|2024-10-03 11:39:50|6530.4|6518.4|6531.9|6519.9|6531.9|6519.9|6530.4|6518.4|0
1727955600000|2024-10-03 11:40:00|6531.7|6519.7|6531.7|6519.7|6531.7|6519.7|6531.7|6519.7|0
1727955610000|2024-10-03 11:40:10|6530.4|6522.4|6538.6|6526.6|6538.6|6526.6|6530.4|6522.4|0
1727955620000|2024-10-03 11:40:20|6538.4|6526.4|6538.9|6526.9|6540.8|6528.8|6538.4|6526.4|1
1727955630000|2024-10-03 11:40:30|6537.4|6525.4|6537.4|6525.4|6537.4|6525.4|6537.4|6525.4|0
1727955640000|2024-10-03 11:40:40|6537.6|6525.6|6549.7|6537.7|6549.9|6537.9|6537.6|6525.6|6
1727955650000|2024-10-03 11:40:50|6549.4|6537.4|6548.4|6536.4|6549.4|6537.4|6547.6|6535.6|1
1727955660000|2024-10-03 11:41:00|6543.6|6531.6|6545.9|6533.9|6545.9|6533.9|6543.6|6531.6|4
1727955670000|2024-10-03 11:41:10|6545.1|6533.1|6546.4|6534.4|6546.4|6536.6|6544.6|6533.1|1
1727955690000|2024-10-03 11:41:30|6544.6|6536.6|6550.1|6538.1|6550.6|6538.6|6544.6|6536.6|2
1727955700000|2024-10-03 11:41:40|6550.3|6538.3|6552.6|6540.6|6552.8|6540.8|6550.3|6538.3|0
1727955710000|2024-10-03 11:41:50|6552.1|6540.1|6551.1|6539.1|6552.1|6540.1|6550.6|6538.6|0
1727955720000|2024-10-03 11:42:00|6551.3|6539.3|6547.4|6535.4|6553.1|6544.1|6547.4|6535.4|2
1727955730000|2024-10-03 11:42:10|6546.4|6534.4|6550.8|6538.8|6550.8|6538.8|6546.4|6534.4|1
1727955740000|2024-10-03 11:42:20|6552.1|6540.1|6549.6|6537.6|6552.3|6540.3|6549.6|6537.6|1
1727955750000|2024-10-03 11:42:30|6549.8|6537.8|6549.8|6537.8|6549.8|6537.8|6549.8|6537.8|0
1727955760000|2024-10-03 11:42:40|6551.3|6539.3|6551.8|6539.8|6551.8|6539.8|6550.6|6538.6|1
1727955780000|2024-10-03 11:43:00|6551.3|6539.3|6551.3|6539.3|6551.3|6539.3|6551.3|6539.3|0
1727955790000|2024-10-03 11:43:10|6543.7|6531.7|6545.2|6533.2|6545.5|6533.5|6542.2|6530.2|1
1727955800000|2024-10-03 11:43:20|6545.5|6533.5|6546|6534|6550.5|6538.5|6545.5|6533.5|1
1727955810000|2024-10-03 11:43:30|6539.7|6531.7|6545.2|6533.2|6545.2|6534.6|6539.7|6531.7|9
1727955840000|2024-10-03 11:44:00|6543.7|6531.7|6543.7|6531.7|6543.7|6531.7|6543.7|6531.7|1
1727955850000|2024-10-03 11:44:10|6543.9|6531.9|6540.9|6528.9|6544.4|6532.4|6540.9|6528.9|1
1727955860000|2024-10-03 11:44:20|6537.9|6529.9|6537.9|6529.9|6537.9|6529.9|6537.9|6529.9|0
1727955870000|2024-10-03 11:44:30|6538.7|6530.7|6538.7|6530.7|6538.7|6530.7|6538.7|6530.7|0
1727955880000|2024-10-03 11:44:40|6539|6531|6550.9|6538.9|6551.6|6539.6|6539|6531|3
1727955890000|2024-10-03 11:44:50|6551.1|6539.1|6551.1|6539.1|6551.1|6539.1|6551.1|6539.1|0
1727955900000|2024-10-03 11:45:00|6550.9|6538.9|6546.1|6534.1|6553.6|6541.9|6546.1|6534.1|4
1727955910000|2024-10-03 11:45:10|6546.2|6534.2|6546.2|6534.2|6546.2|6534.2|6546.2|6534.2|0
1727955920000|2024-10-03 11:45:20|6545.7|6533.7|6543|6531|6545.7|6533.7|6542.7|6530.7|1
1727955930000|2024-10-03 11:45:30|6543.2|6531.2|6542.7|6530.7|6543.2|6531.2|6542.7|6530.7|0
1727955940000|2024-10-03 11:45:40|6543.5|6531.5|6545.2|6533.2|6545.2|6533.2|6543.5|6531.5|3
1727955950000|2024-10-03 11:45:50|6544.4|6532.4|6544.2|6532.2|6544.7|6532.7|6543.9|6531.9|0
1727955970000|2024-10-03 11:46:10|6542.7|6530.7|6540.5|6532.5|6542.7|6532.5|6540.5|6530.7|1
1727955980000|2024-10-03 11:46:20|6538.2|6526.2|6542.2|6530.2|6542.2|6531|6537.7|6526.2|1
1727955990000|2024-10-03 11:46:30|6541.7|6529.7|6541.5|6529.5|6541.7|6531.2|6539.2|6528.4|0
1727956000000|2024-10-03 11:46:40|6541.2|6529.2|6539.5|6531.5|6542|6531.5|6539.5|6529|0
1727956010000|2024-10-03 11:46:50|6540.2|6528.2|6540.7|6534.7|6542.2|6534.7|6540.2|6528.2|4
1727956020000|2024-10-03 11:47:00|6546.9|6534.9|6544.9|6536.9|6547.2|6537.4|6544.9|6534.9|2
1727956030000|2024-10-03 11:47:10|6544.4|6538.4|6543.7|6535.7|6546.2|6538.4|6543.4|6534.2|0
1727956040000|2024-10-03 11:47:20|6543.2|6535.2|6542.9|6534.9|6543.2|6535.2|6542.9|6534.9|0
1727956050000|2024-10-03 11:47:30|6542.7|6534.7|6542.7|6534.7|6544.2|6534.7|6540.7|6531|2
1727956060000|2024-10-03 11:47:40|6543|6535|6543|6535|6543|6535|6543|6535|0
1727956070000|2024-10-03 11:47:50|6544|6536|6544|6536|6544|6536|6544|6536|1
1727956080000|2024-10-03 11:48:00|6544.2|6536.2|6553.3|6541.3|6553.3|6543.1|6544.2|6536.2|1
1727956090000|2024-10-03 11:48:10|6552.8|6544.8|6553.1|6545.1|6553.3|6545.3|6552.8|6544.8|1
1727956100000|2024-10-03 11:48:20|6551.5|6545.5|6550.3|6542.3|6552.8|6545.5|6549.5|6542.3|2
1727956110000|2024-10-03 11:48:30|6550|6542|6550.6|6542.6|6551.1|6543.8|6549.8|6542|0
1727956120000|2024-10-03 11:48:40|6549.8|6543.8|6549.8|6541.8|6551.9|6544.8|6549.6|6539.6|0
1727956130000|2024-10-03 11:48:50|6552.1|6540.1|6550.3|6538.3|6552.1|6540.8|6548.8|6538.3|0
1727956140000|2024-10-03 11:49:00|6550.1|6538.1|6553.8|6541.8|6553.8|6545.3|6550.1|6538.1|2
1727956150000|2024-10-03 11:49:10|6553.3|6541.3|6553.3|6545.3|6553.3|6546.3|6551.5|6541|0
1727956160000|2024-10-03 11:49:20|6552.5|6546.5|6553|6547|6553|6547|6552.5|6546.5|0
1727956170000|2024-10-03 11:49:30|6552.5|6545|6552.5|6546.5|6552.5|6546.5|6552.5|6545|1
1727956180000|2024-10-03 11:49:40|6553.3|6545.3|6554.8|6542.8|6554.8|6545.3|6553.3|6542.8|1
1727956190000|2024-10-03 11:49:50|6552.6|6544.6|6552.6|6544.6|6552.6|6544.6|6552.6|6544.6|0
1727956200000|2024-10-03 11:50:00|6553.1|6545.1|6551.8|6539.8|6553.1|6545.1|6549.6|6539.8|1
1727956210000|2024-10-03 11:50:10|6549.8|6543.8|6549|6543|6549.8|6543.8|6549|6543|1
1727956220000|2024-10-03 11:50:20|6550.1|6544.1|6555.1|6547.1|6559.3|6549.3|6550.1|6544.1|10
1727956230000|2024-10-03 11:50:30|6554.6|6546.6|6555.6|6547.6|6555.6|6547.6|6554.6|6546.6|0
1727956240000|2024-10-03 11:50:40|6554.8|6548.8|6554.8|6548.8|6555.6|6549.3|6554.8|6547.6|0
1727956250000|2024-10-03 11:50:50|6555.6|6549.6|6555.1|6549.1|6555.8|6549.8|6555.1|6549.1|0
1727956260000|2024-10-03 11:51:00|6555.3|6549.3|6558.8|6550.8|6558.8|6550.8|6554.1|6548.1|2
1727956270000|2024-10-03 11:51:10|6558|6552|6562.2|6554.2|6562.2|6554.2|6558|6552|2
1727956280000|2024-10-03 11:51:20|6561.5|6553.5|6566.4|6554.4|6566.4|6557.5|6560.8|6553.5|6
1727956290000|2024-10-03 11:51:30|6566.2|6554.2|6566.9|6558.9|6566.9|6558.9|6565.2|6553.2|2
1727956300000|2024-10-03 11:51:40|6567.9|6555.9|6570.1|6558.1|6570.6|6558.6|6567.9|6555.9|0
1727956310000|2024-10-03 11:51:50|6568.9|6560.9|6568.9|6560.9|6568.9|6560.9|6568.9|6560.9|0
1727956330000|2024-10-03 11:52:10|6568.6|6560.6|6571.1|6563.1|6571.6|6563.6|6568.6|6560.6|1
1727956340000|2024-10-03 11:52:20|6568.1|6562.1|6569.6|6561.6|6569.8|6562.3|6567.5|6560.8|2
1727956350000|2024-10-03 11:52:30|6567.6|6561.1|6566.7|6558.7|6567.9|6561.1|6566.4|6555.9|3
1727956360000|2024-10-03 11:52:40|6567.4|6559.4|6566.5|6558.5|6567.4|6559.4|6566.2|6558.2|1
1727956370000|2024-10-03 11:52:50|6571.9|6559.9|6570.6|6562.6|6572.1|6563.1|6570.6|6559.2|2
1727956380000|2024-10-03 11:53:00|6571.1|6563.1|6577.6|6569.6|6579.3|6569.6|6571.1|6561.6|6
1727956390000|2024-10-03 11:53:10|6580.3|6568.3|6574.6|6562.6|6583.1|6575.1|6574.6|6562.6|8
1727956400000|2024-10-03 11:53:20|6575.3|6563.3|6570.1|6558.1|6575.3|6565.3|6570.1|6558.1|2
1727956410000|2024-10-03 11:53:30|6570.6|6558.6|6568.9|6556.9|6570.6|6558.6|6568.9|6556.9|0
1727956420000|2024-10-03 11:53:40|6566.7|6558.7|6568.6|6556.6|6569.9|6558.7|6566.7|6556.6|0
1727956430000|2024-10-03 11:53:50|6569.1|6557.1|6567.4|6555.4|6569.2|6558.4|6566.4|6555.4|0
1727956440000|2024-10-03 11:54:00|6567.1|6555.1|6569.4|6557.4|6569.4|6557.4|6567.1|6555.1|1
1727956450000|2024-10-03 11:54:10|6566.1|6558.1|6566.6|6558.6|6566.6|6558.6|6566.1|6558.1|0
1727956460000|2024-10-03 11:54:20|6564.6||6564.6||6564.6||6564.6||0
1727956470000|2024-10-03 11:54:30|6564.9|6558.9|6569.4|6557.4|6571.4|6559.4|6564.9|6557.4|7
1727956480000|2024-10-03 11:54:40|6569.2|6557.2|6570.7|6558.7|6570.7|6558.7|6569.2|6557.2|0
1727956490000|2024-10-03 11:54:50|6571.2|6559.2|6569.4|6561.4|6572.2|6561.4|6569.4|6559.2|0
1727956500000|2024-10-03 11:55:00|6570.2|6558.2|6571.6|6559.6|6571.6|6559.6|6567.1|6556.6|1
1727956510000|2024-10-03 11:55:10|6572.6|6560.6|6572.4|6560.4|6573.6|6561.6|6569.1|6559.6|1
1727956530000|2024-10-03 11:55:30|6572.1|6560.1|6572.1|6560.1|6572.1|6560.1|6572.1|6560.1|0
1727956540000|2024-10-03 11:55:40|6571.9|6559.9|6574.2|6562.2|6574.2|6562.2|6571.9|6559.9|2
1727956560000|2024-10-03 11:56:00|6573.9|6561.9|6572.9|6560.9|6573.9|6561.9|6571.1|6559.1|1
1727956570000|2024-10-03 11:56:10|6578.8|6566.8|6584.8|6572.8|6584.8|6572.8|6578.8|6566.8|1
1727956590000|2024-10-03 11:56:30|6585.1|6573.1|6585.8|6573.8|6585.8|6573.8|6585.1|6573.1|0
1727956600000|2024-10-03 11:56:40|6583.6|6575.6|6587.5|6575.5|6587.5|6575.6|6583.6|6573.8|1
1727956610000|2024-10-03 11:56:50|6588.3|6576.3|6580.6|6572.6|6588.3|6578.3|6580.6|6572.6|2
1727956620000|2024-10-03 11:57:00|6580.3|6572.3|6581.3|6569.3|6581.6|6572.3|6576.1|6566.1|0
1727956630000|2024-10-03 11:57:10|6581.6|6569.6|6586.1|6574.1|6586.1|6574.1|6581.6|6569.6|0
1727956640000|2024-10-03 11:57:20|6580.9|6574.9|6581.1|6569.1|6583.3|6574.9|6580.9|6569.1|5
1727956660000|2024-10-03 11:57:40|6581.3|6569.3|6581.3|6569.3|6581.3|6569.3|6581.3|6569.3|0
1727956670000|2024-10-03 11:57:50|6579.3|6567.3|6577.4|6565.4|6579.3|6567.3|6577.4|6565.4|2
1727956680000|2024-10-03 11:58:00|6577.9|6565.9|6580.8|6568.8|6581.3|6571.8|6577.9|6565.9|2
1727956690000|2024-10-03 11:58:10|6581.3|6569.3|6578.8|6570.8|6581.3|6570.8|6578.8|6569.3|0
1727956700000|2024-10-03 11:58:20|6578.6|6570.6|6583.6|6571.6|6583.6|6571.6|6573.1|6565.1|6
1727956710000|2024-10-03 11:58:30|6584.1|6572.1|6584.3|6572.3|6584.6|6572.6|6581.8|6569.8|1
1727956720000|2024-10-03 11:58:40|6589.3|6577.3|6588.6|6576.6|6589.3|6577.3|6588.6|6576.6|0
1727956730000|2024-10-03 11:58:50|6586.1|6578.1|6590.8|6578.8|6590.8|6578.8|6586.1|6576.3|0
1727956740000|2024-10-03 11:59:00|6590.5|6578.5|6592.3|6580.3|6594|6582|6590.5|6578.5|1
1727956760000|2024-10-03 11:59:20|6592.1|6580.1|6592.3|6580.3|6592.3|6580.3|6592.1|6580.1|0
1727956780000|2024-10-03 11:59:40|6593|6581|6583.3|6577.3|6593|6581|6580.9|6574.1|5
1727956790000|2024-10-03 11:59:50|6587|6579|6589.5|6577.5|6590.8|6579|6587|6576.8|2
1727956800000|2024-10-03 12:00:00|6590.3|6578.3|6593.5|6581.5|6593.5|6581.5|6587.8|6575.8|13
1727956810000|2024-10-03 12:00:10|6593.7|6581.7|6590.8|6584.8|6594.8|6584.8|6590.8|6581.7|0
1727956820000|2024-10-03 12:00:20|6591.5|6583.5|6602.7|6590.7|6603|6591|6590.1|6582|6
1727956830000|2024-10-03 12:00:30|6602|6590|6603.5|6591.5|6603.5|6591.5|6601.5|6589.5|0
1727956840000|2024-10-03 12:00:40|6604.2|6592.2|6599|6591|6604.7|6594.2|6599|6590|11
1727956850000|2024-10-03 12:00:50|6599.3|6593|6600|6588|6603|6595|6599.3|6588|10
1727956860000|2024-10-03 12:01:00|6599|6587|6604.7|6598.7|6607|6599|6598.7|6587|7
1727956870000|2024-10-03 12:01:10|6604.5|6598.5|6600.5|6588.5|6605|6598.5|6600.5|6588.5|4
1727956880000|2024-10-03 12:01:20|6599.8|6587.8|6596.5|6588.5|6599.8|6588.5|6595.5|6585.5|5
1727956890000|2024-10-03 12:01:30|6596.7|6588.7|6598|6586|6598|6588.7|6596.7|6586|4
1727956900000|2024-10-03 12:01:40|6597.2|6585.2|6592|6584|6597.2|6585.2|6587.1|6575.1|10
1727956910000|2024-10-03 12:01:50|6591.5|6583.5|6590|6578|6592|6583.5|6588.3|6576.3|3
1727956920000|2024-10-03 12:02:00|6589.5|6577.5|6593.3|6581.3|6593.6|6581.6|6589.5|6577.5|2
1727956930000|2024-10-03 12:02:10|6593.5|6581.5|6589.6|6577.6|6593.8|6581.8|6589.6|6577.6|0
1727956940000|2024-10-03 12:02:20|6589.3|6577.3|6589.6|6577.6|6589.6|6577.6|6589.3|6577.3|1
1727956950000|2024-10-03 12:02:30|6589.3|6577.3|6585.3|6577.3|6589.3|6577.3|6585.3|6577.1|2
1727956960000|2024-10-03 12:02:40|6586.8|6574.8|6585.6|6573.6|6587.1|6575.8|6583.8|6573.3|3
1727956970000|2024-10-03 12:02:50|6585.1|6573.1|6588.5|6576.5|6588.5|6576.5|6583.3|6572.6|4
1727956980000|2024-10-03 12:03:00|6589.1|6577.1|6588.5|6580.5|6590.3|6580.5|6588.5|6577.1|0
1727956990000|2024-10-03 12:03:10|6589.3|6581.3|6597.2|6585.2|6597.2|6585.2|6589.3|6581.3|3
1727957000000|2024-10-03 12:03:20|6597.7|6585.7|6602.7|6590.7|6602.7|6590.7|6597.7|6585.7|1
1727957010000|2024-10-03 12:03:30|6603.2|6591.2|6601.7|6593.7|6603.2|6593.7|6601.7|6591.2|0
1727957020000|2024-10-03 12:03:40|6604.2|6592.2|6598|6586|6604.2|6595|6598|6586|13
1727957030000|2024-10-03 12:03:50|6598.3|6586.3|6598.3|6586.3|6598.3|6586.3|6598.3|6586.3|1
1727957040000|2024-10-03 12:04:00|6597.8|6585.8|6592.5|6580.5|6597.8|6585.8|6592.5|6580.5|1
1727957050000|2024-10-03 12:04:10|6590.8|6578.8|6590.5|6578.5|6590.8|6578.8|6590.5|6578.5|0
1727957070000|2024-10-03 12:04:30|6591.3|6579.3|6592.8|6580.8|6596.3|6587.3|6587.3|6578.8|8
1727957080000|2024-10-03 12:04:40|6593.8|6581.8|6593.8|6581.8|6593.8|6581.8|6593.8|6581.8|1
1727957090000|2024-10-03 12:04:50|6592.8|6580.8|6592.8|6580.8|6592.8|6580.8|6592.7|6580.7|0
1727957100000|2024-10-03 12:05:00|6593|6585|6594.2|6586.2|6595.5|6586.2|6593|6583.5|0
1727957110000|2024-10-03 12:05:10|6595.2|6587.2|6595.5|6583.5|6596.5|6587.2|6595.2|6583.5|5
1727957120000|2024-10-03 12:05:20|6591.1|6579.1|6590.8|6578.8|6591.1|6579.1|6590.8|6578.8|1
1727957130000|2024-10-03 12:05:30|6590.6|6578.6|6590.8|6578.8|6590.8|6578.8|6590.6|6578.6|1
1727957140000|2024-10-03 12:05:40|6591.1|6579.1|6591.1|6579.1|6591.1|6579.1|6591.1|6579.1|0
1727957150000|2024-10-03 12:05:50|6591.8|6579.8|6591.8|6579.8|6591.8|6579.8|6591.8|6579.8|1
1727957170000|2024-10-03 12:06:10|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|0
1727957220000|2024-10-03 12:07:00|6591.3|6579.3|6600|6588|6600|6588|6590.3|6578.3|4
1727957230000|2024-10-03 12:07:10|6607.4|6595.4|6608.4|6596.4|6608.4|6596.4|6607.4|6595.4|2
1727957240000|2024-10-03 12:07:20|6608.7|6596.7|6611.9|6599.9|6611.9|6599.9|6608.4|6596.4|4
1727957250000|2024-10-03 12:07:30|6609.4|6601.4|6611.9|6599.9|6611.9|6601.7|6609.4|6599.7|5
1727957260000|2024-10-03 12:07:40|6612.2|6604.2|6608.5|6596.5|6615.2|6604.7|6607.7|6595.7|10
1727957280000|2024-10-03 12:08:00|6612.9|6600.9|6613.2|6601.2|6613.7|6601.7|6612.7|6600.7|4
1727957290000|2024-10-03 12:08:10|6612.4|6600.4|6613.4|6601.4|6613.4|6601.4|6612.4|6600.4|0
1727957300000|2024-10-03 12:08:20|6615.2|6603.2|6615.2|6603.2|6615.2|6603.2|6615.2|6603.2|1
1727957310000|2024-10-03 12:08:30|6615|6603|6612|6604|6615|6604|6610.2|6598.2|1
1727957320000|2024-10-03 12:08:40|6612.9|6604.9|6618.3|6606.3|6618.3|6606.3|6612.7|6602.7|8
1727957330000|2024-10-03 12:08:50|6617.1|6609.1|6621.1|6609.1|6623.1|6611.1|6617.1|6606.6|5
1727957340000|2024-10-03 12:09:00|6621.4|6609.4|6621.6|6609.6|6621.6|6609.6|6621.1|6609.1|0
1727957350000|2024-10-03 12:09:10|6619.2|6607.2|6619.4|6607.4|6619.4|6607.4|6618.9|6606.9|4
1727957360000|2024-10-03 12:09:20|6618.9|6606.9|6619.6|6607.6|6619.6|6607.6|6618.4|6606.4|1
1727957370000|2024-10-03 12:09:30|6620.1|6608.1|6610.9|6598.9|6620.1|6608.1|6610.9|6598.9|0
1727957380000|2024-10-03 12:09:40|6610.1|6598.1|6607.5|6595.5|6610.1|6598.1|6605.7|6593.7|2
1727957390000|2024-10-03 12:09:50|6607|6595|6605.5|6593.5|6607.7|6595.7|6605.5|6593.5|3
1727957400000|2024-10-03 12:10:00|6605|6593|6604.2|6592.2|6605.2|6593.2|6603.5|6591.5|1
1727957410000|2024-10-03 12:10:10|6604|6596|6603.7|6595.7|6604|6596|6603.7|6595.7|0
1727957430000|2024-10-03 12:10:30|6604|6596|6604.2|6596.2|6606.7|6596.7|6602.7|6594.7|2
1727957440000|2024-10-03 12:10:40|6606.7|6594.7|6607.2|6595.2|6607.2|6595.2|6606.7|6594.7|0
1727957480000|2024-10-03 12:11:20|6608.2|6596.2|6608.2|6596.2|6608.2|6596.2|6608.2|6596.2|0
1727957490000|2024-10-03 12:11:30|6607.2|6595.2|6607.2|6595.2|6607.2|6595.2|6607.2|6595.2|0
1727957510000|2024-10-03 12:11:50|6604.7|6596.7|6604.7|6596.7|6604.7|6596.7|6604.7|6596.7|0
1727957520000|2024-10-03 12:12:00|6604.2|6598.2|6597.5|6591.5|6605.1|6598.2|6597.5|6591.2|4
1727957530000|2024-10-03 12:12:10|6600.9|6592.9|6606|6594|6606|6596.2|6600.9|6592.9|6
1727957560000|2024-10-03 12:12:40|6604.7|6596.7|6605.9|6593.9|6613.9|6601.9|6604.4|6593.9|4
1727957570000|2024-10-03 12:12:50|6605.5|6593.5|6603.4|6591.4|6605.5|6593.5|6603.4|6591.4|1
1727957580000|2024-10-03 12:13:00|6603.7|6591.7|6604.2|6592.2|6604.2|6592.2|6603.7|6591.7|0
1727957590000|2024-10-03 12:13:10|6604|6592|6608.7|6596.7|6608.7|6596.7|6604|6592|1
1727957610000|2024-10-03 12:13:30|6608.6|6596.6|6601.2|6595.2|6608.6|6596.6|6601.2|6595.2|5
1727957620000|2024-10-03 12:13:40|6601|6595|6600.7|6592.7|6604|6595|6598.2|6590.7|2
1727957640000|2024-10-03 12:14:00|6599.5|6593.5|6600|6588|6600|6593.5|6598.7|6587.5|4
1727957650000|2024-10-03 12:14:10|6600.3|6588.3|6597|6585|6600.3|6588.3|6597|6585|1
1727957660000|2024-10-03 12:14:20|6598.7|6586.7|6601|6589|6601|6589|6598.5|6586.5|2
1727957680000|2024-10-03 12:14:40|6601.2|6589.2|6604.7|6596.7|6606.5|6596.7|6601.2|6589.2|2
1727957690000|2024-10-03 12:14:50|6604.2|6596.2|6605|6593|6605|6596.2|6604.2|6593|1
1727957700000|2024-10-03 12:15:00|6604|6592|6604.2|6592.2|6604.5|6592.5|6603.7|6591.7|0
1727957710000|2024-10-03 12:15:10|6603.7|6591.7|6610.2|6598.2|6610.2|6598.7|6603.2|6591.7|3
1727957720000|2024-10-03 12:15:20|6610.4|6598.4|6607.7|6599.7|6610.4|6599.7|6606.9|6598.4|0
1727957730000|2024-10-03 12:15:30|6607.9|6599.9|6609|6601|6614.4|6606.4|6607.9|6599.7|2
1727957740000|2024-10-03 12:15:40|6609.2|6597.2|6609.4|6597.4|6609.4|6597.4|6608.7|6596.7|0
1727957750000|2024-10-03 12:15:50|6609.2|6597.2|6603.9|6591.9|6609.2|6597.2|6603.9|6591.9|0
1727957760000|2024-10-03 12:16:00|6604.2|6592.2|6602.7|6594.7|6604.2|6594.7|6602.7|6592.2|0
1727957770000|2024-10-03 12:16:10|6603|6595|6594|6582|6603|6595|6593|6581|11
1727957780000|2024-10-03 12:16:20|6593.8|6581.8|6593.5|6581.5|6593.8|6581.8|6593.3|6581.3|2
1727957790000|2024-10-03 12:16:30|6593.3|6581.3|6593.3|6581.3|6593.3|6581.3|6593.3|6581.3|0
1727957800000|2024-10-03 12:16:40|6593|6581|6591|6579|6593|6581.3|6589.3|6579|2
1727957810000|2024-10-03 12:16:50|6590.5|6578.5|6590.5|6578.5|6590.5|6578.5|6589.5|6577.5|2
1727957820000|2024-10-03 12:17:00|6590.8|6578.8|6589|6581|6590.8|6581|6589|6578.8|1
1727957830000|2024-10-03 12:17:10|6588|6582|6588.5|6576.5|6589.3|6582|6587.5|6575.5|3
1727957840000|2024-10-03 12:17:20|6585.5|6577.5|6589.2|6581.2|6589.2|6581.2|6585.5|6577.5|2
1727957850000|2024-10-03 12:17:30|6589|6581|6587.7|6581.7|6589|6581.7|6587.7|6581|0
1727957860000|2024-10-03 12:17:40|6587.5|6579.5|6583.7|6571.7|6588.5|6579.5|6583.7|6571.7|2
1727957870000|2024-10-03 12:17:50|6584.2|6572.2|6580.7|6568.7|6584.2|6572.2|6580.5|6568.5|5
1727957880000|2024-10-03 12:18:00|6581|6569|6581|6569|6581|6569|6581|6569|0
1727957890000|2024-10-03 12:18:10|6576.3|6570.3|6576.4|6564.4|6578.1|6570.3|6575.5|6563.9|7
1727957900000|2024-10-03 12:18:20|6576.6|6564.6|6574.2|6562.2|6576.6|6564.6|6574.2|6562.2|7
1727957910000|2024-10-03 12:18:30|6573.9|6561.9|6575.7|6563.7|6576.7|6564.7|6573.9|6561.9|6
1727957920000|2024-10-03 12:18:40|6577.2|6565.2|6574.7|6562.7|6577.9|6565.9|6574.7|6562.7|1
1727957930000|2024-10-03 12:18:50|6556.2|6544.2|6559.1|6547.1|6559.9|6547.9|6554.7|6542.7|14
1727957940000|2024-10-03 12:19:00|6558.9|6546.9|6549|6537|6559.4|6547.4|6549|6537|7
1727957950000|2024-10-03 12:19:10|6548.5|6536.5|6549.4|6537.4|6550.7|6538.7|6548.5|6536.5|12
1727957960000|2024-10-03 12:19:20|6549|6537|6549|6537|6549|6537|6549|6537|0
1727957970000|2024-10-03 12:19:30|6549.2|6537.2|6549|6537|6549.2|6537.2|6548.5|6536.5|0
1727957980000|2024-10-03 12:19:40|6548.5|6536.5|6549|6537|6549|6537|6548.5|6536.5|0
1727957990000|2024-10-03 12:19:50|6548.5|6536.5|6544|6532|6549|6537|6544|6532|0
1727958000000|2024-10-03 12:20:00|6543.7|6531.7|6540.5|6532.5|6543.7|6532.8|6538.8|6531.5|3
1727958010000|2024-10-03 12:20:10|6540.8|6528.8|6540.3|6528.3|6540.8|6528.8|6539.8|6527.8|1
1727958020000|2024-10-03 12:20:20|6540.5|6528.5|6544.3|6532.3|6544.8|6532.8|6540.3|6528.3|1
1727958030000|2024-10-03 12:20:30|6543.8|6531.8|6543.5|6531.5|6547.2|6535.2|6543.5|6531.5|2
1727958040000|2024-10-03 12:20:40|6544.5|6532.5|6544|6532|6544.5|6532.5|6544|6532|0
1727958050000|2024-10-03 12:20:50|6543|6531|6540.6|6528.6|6543|6531|6540.6|6528.6|2
1727958060000|2024-10-03 12:21:00|6540.1|6528.1|6531.6|6519.6|6540.1|6528.1|6531.6|6519.6|1
1727958070000|2024-10-03 12:21:10|6532.4|6520.4|6531.4|6519.4|6532.9|6520.9|6531.4|6519.4|2
1727958100000|2024-10-03 12:21:40|6532.9|6520.9|6532.9|6520.9|6532.9|6524.4|6530.9|6520.7|0
1727958110000|2024-10-03 12:21:50|6536.4|6524.4|6531.2|6519.2|6536.4|6524.4|6531.2|6519.2|4
1727958120000|2024-10-03 12:22:00|6531.4|6519.4|6525.3|6513.3|6531.7|6519.7|6525.3|6513.3|1
1727958140000|2024-10-03 12:22:20|6521.8|6509.8|6521.8|6509.8|6521.8|6509.8|6521.8|6509.8|1
1727958150000|2024-10-03 12:22:30|6521.1|6509.1|6517.6|6509.6|6521.1|6509.6|6517.6|6507.8|0
1727958160000|2024-10-03 12:22:40|6518.4|6510.4|6520.8|6508.8|6521.1|6510.4|6518.4|6508.6|2
1727958170000|2024-10-03 12:22:50|6521.3|6509.3|6521.3|6509.3|6521.3|6509.3|6521.3|6509.3|0
1727958180000|2024-10-03 12:23:00|6516.3|6504.3|6514.8|6502.8|6516.3|6504.3|6514.8|6502.8|5
1727958190000|2024-10-03 12:23:10|6514.5|6502.5|6515.2|6503.2|6515.7|6503.7|6514.3|6502.3|2
1727958200000|2024-10-03 12:23:20|6518|6506|6523.9|6511.9|6523.9|6511.9|6518|6506|4
1727958210000|2024-10-03 12:23:30|6524.4|6512.4|6528.9|6516.9|6529.2|6517.2|6524.4|6512.4|0
1727958220000|2024-10-03 12:23:40|6528.7|6516.7|6528.7|6516.7|6528.7|6516.7|6528.7|6516.7|0
1727958230000|2024-10-03 12:23:50|6527.9|6515.9|6527.9|6515.9|6527.9|6515.9|6527.9|6515.9|1
1727958240000|2024-10-03 12:24:00|6528.9|6516.9|6529.9|6517.9|6529.9|6517.9|6528.9|6516.9|0
1727958250000|2024-10-03 12:24:10|6530.6|6518.6|6530.9|6518.9|6531.4|6519.4|6530.6|6518.6|1
1727958290000|2024-10-03 12:24:50|6529.9|6517.9|6529.9|6517.9|6529.9|6517.9|6529.9|6517.9|3
1727958300000|2024-10-03 12:25:00|6529.8|6517.8|6528.8|6516.8|6529.8|6517.8|6528.8|6516.8|0
1727958310000|2024-10-03 12:25:10|6528.6|6516.6|6524.1|6516.1|6528.6|6516.6|6523.1|6513.6|4
1727958330000|2024-10-03 12:25:30|6523.9|6515.9|6523.6|6515.6|6523.9|6515.9|6523.6|6515.6|0
1727958360000|2024-10-03 12:26:00|6521.4|6509.4|6515.8|6503.8|6521.4|6510.2|6515.5|6503.5|6
1727958370000|2024-10-03 12:26:10|6517.2|6505.2|6514|6508|6517.2|6508|6514|6505.2|4
1727958380000|2024-10-03 12:26:20|6514.5|6508.5|6518.1|6512.1|6521.8|6512.1|6514.5|6506.5|5
1727958390000|2024-10-03 12:26:30|6519.4|6511.4|6523.4|6515.4|6523.4|6515.4|6518.3|6510.3|1
1727958400000|2024-10-03 12:26:40|6523.6|6515.6|6525.6|6513.6|6526.6|6515.6|6523.6|6513.6|73
1727958410000|2024-10-03 12:26:50|6525.9|6513.9|6526.1|6514.1|6526.1|6514.1|6525.9|6513.9|1
1727958420000|2024-10-03 12:27:00|6525.6|6513.6|6509.8|6497.8|6525.6|6513.6|6509.8|6497.8|9
1727958430000|2024-10-03 12:27:10|6510|6498|6507.7|6499.7|6510.8|6500.8|6507.7|6498|3
1727958440000|2024-10-03 12:27:20|6506.7|6500.7|6508.5|6500.5|6508.5|6500.7|6506.7|6500.5|2
1727958470000|2024-10-03 12:27:50|6507.9|6499.9|6508.2|6496.2|6508.2|6499.9|6507|6495|4
1727958480000|2024-10-03 12:28:00|6509.2|6497.2|6508.6|6500.6|6510.6|6500.9|6506.9|6497.2|4
1727958490000|2024-10-03 12:28:10|6508.9|6500.9|6511.4|6499.4|6511.4|6500.9|6508.9|6499.4|1
1727958510000|2024-10-03 12:28:30|6511.9|6499.9|6511.9|6499.9|6511.9|6499.9|6511.9|6499.9|0
1727958520000|2024-10-03 12:28:40|6510.4|6502.4|6510.4|6502.4|6510.4|6502.4|6510.4|6502.4|0
1727958530000|2024-10-03 12:28:50|6510.1|6502.1|6506.8|6494.8|6510.1|6502.1|6506.5|6494.5|3
1727958540000|2024-10-03 12:29:00|6507|6495|6505.2|6493.2|6507|6495|6505.2|6493.2|2
1727958550000|2024-10-03 12:29:10|6505.4|6493.4|6505.9|6493.9|6505.9|6493.9|6505.4|6493.4|0
1727958560000|2024-10-03 12:29:20|6507|6495|6507.4|6495.4|6507.4|6495.4|6507|6495|0
1727958580000|2024-10-03 12:29:40|6507.2|6495.2|6507.2|6495.2|6507.2|6495.2|6507.2|6495.2|1
1727958590000|2024-10-03 12:29:50|6507.4|6495.4|6507.4|6495.4|6507.4|6495.4|6507.4|6495.4|1
1727958600000|2024-10-03 12:30:00|6508|6496|6508.7|6496.7|6508.9|6496.9|6508|6496|1
1727958610000|2024-10-03 12:30:10|6511.4|6503.4|6519.7|6507.7|6519.7|6507.7|6509.4|6503.4|7
1727958630000|2024-10-03 12:30:30|6517.3|6505.3|6516.1|6504.1|6517.3|6505.3|6508.3|6496.3|12
1727958640000|2024-10-03 12:30:40|6519|6507|6518.8|6506.8|6519|6507|6518.8|6506.8|4
1727958650000|2024-10-03 12:30:50|6519.2|6507.2|6522.9|6510.9|6522.9|6510.9|6519.2|6507.2|6
1727958660000|2024-10-03 12:31:00|6524.3|6512.3|6524.1|6512.1|6525.4|6513.4|6524.1|6512.1|0
1727958670000|2024-10-03 12:31:10|6520.4|6508.4|6519.7|6507.7|6520.7|6508.7|6519.7|6507.7|3
1727958690000|2024-10-03 12:31:30|6519.2|6507.2|6519.4|6507.4|6519.7|6507.7|6519.2|6507.2|0
1727958700000|2024-10-03 12:31:40|6519.2|6507.2|6519.2|6507.2|6519.2|6507.2|6519.2|6507.2|0
1727958720000|2024-10-03 12:32:00|6518.4|6506.4|6518.2|6506.2|6518.4|6506.4|6518.2|6506.2|0
1727958730000|2024-10-03 12:32:10|6509|6497|6504.5|6492.5|6509|6497|6504.5|6492.5|1
1727958740000|2024-10-03 12:32:20|6503.8|6491.8|6503.6|6491.6|6503.8|6491.8|6503.6|6491.6|6
1727958750000|2024-10-03 12:32:30|6503.8|6491.8|6502.6|6490.6|6503.8|6491.8|6502.6|6490.6|0
1727958760000|2024-10-03 12:32:40|6502.1|6490.1|6502.1|6490.1|6502.1|6490.1|6502.1|6490.1|0
1727958770000|2024-10-03 12:32:50|6501.8|6489.8|6500.1|6488.1|6501.8|6489.8|6500.1|6488.1|0
1727958780000|2024-10-03 12:33:00|6499.8|6487.8|6496.1|6484.1|6499.8|6487.8|6494.1|6482.1|5
1727958790000|2024-10-03 12:33:10|6493.9|6481.9|6494.1|6482.1|6494.1|6482.1|6493.9|6481.9|0
1727958800000|2024-10-03 12:33:20|6494.3|6482.3|6496.1|6484.1|6496.1|6484.1|6494.3|6482.3|1
1727958810000|2024-10-03 12:33:30|6495.8|6483.8|6499.1|6487.1|6499.1|6487.1|6495.8|6483.8|1
1727958820000|2024-10-03 12:33:40|6498.6|6486.6|6499.9|6487.9|6499.9|6487.9|6498.6|6486.6|0
1727958830000|2024-10-03 12:33:50|6500.1|6488.1|6494.1|6482.1|6500.1|6488.1|6493.9|6481.9|6
1727958840000|2024-10-03 12:34:00|6493.9|6481.9|6492.1|6480.1|6493.9|6481.9|6488.6|6480.1|1
1727958880000|2024-10-03 12:34:40|6492|6480|6492|6480|6492|6480|6492|6480|0
1727958890000|2024-10-03 12:34:50|6490.6|6478.6|6490.6|6478.6|6490.6|6478.6|6490.6|6478.6|3
1727958900000|2024-10-03 12:35:00|6493.3|6481.3|6492.6|6480.6|6493.3|6481.3|6492.6|6480.6|0
1727958910000|2024-10-03 12:35:10|6492.8|6480.8|6493.1|6481.1|6494.9|6482.9|6492.3|6480.3|1
1727958920000|2024-10-03 12:35:20|6484.4|6476.4|6487.1|6475.1|6488.6|6476.6|6484.4|6474.8|1
1727958930000|2024-10-03 12:35:30|6486.8|6474.8|6484.1|6472.1|6486.8|6474.8|6483.6|6471.6|2
1727958940000|2024-10-03 12:35:40|6487.8|6475.8|6487.8|6475.8|6487.8|6475.8|6487.8|6475.8|2
1727958950000|2024-10-03 12:35:50|6488.3|6476.3|6488.3|6476.3|6488.3|6476.3|6488.3|6476.3|0
1727958960000|2024-10-03 12:36:00|6488.1|6476.1|6487.8|6475.8|6488.1|6476.1|6487.1|6475.1|0
1727959000000|2024-10-03 12:36:40|6487.3|6475.3|6487.3|6475.3|6487.3|6475.3|6487.3|6475.3|0
1727959010000|2024-10-03 12:36:50|6490.8|6478.8|6490.7|6478.7|6490.8|6478.8|6489.2|6477.2|2
1727959020000|2024-10-03 12:37:00|6490.5|6478.5|6495.2|6483.2|6495.2|6483.2|6490.5|6478.5|3
1727959030000|2024-10-03 12:37:10|6494.9|6482.9|6495.7|6483.7|6495.7|6483.7|6494.9|6482.9|0
1727959050000|2024-10-03 12:37:30|6498.7|6486.7|6499.6|6487.6|6499.6|6487.6|6498.7|6486.7|1
1727959060000|2024-10-03 12:37:40|6500.1|6488.1|6501.2|6489.2|6501.2|6489.2|6500.1|6488.1|0
1727959070000|2024-10-03 12:37:50|6503.9|6491.9|6503.9|6491.9|6503.9|6491.9|6503.9|6491.9|2
1727959080000|2024-10-03 12:38:00|6503.1|6491.1|6502.9|6490.9|6503.1|6491.1|6502.9|6490.9|0
1727959090000|2024-10-03 12:38:10|6502.6|6490.6|6495.7|6483.7|6502.6|6490.6|6495.7|6483.7|3
1727959120000|2024-10-03 12:38:40|6494.7|6482.7|6493.4|6481.4|6494.7|6482.7|6493.4|6481.4|0
1727959140000|2024-10-03 12:39:00|6493.7|6481.7|6495.1|6483.1|6495.1|6483.1|6493.7|6481.7|1
1727959150000|2024-10-03 12:39:10|6495.6|6483.6|6496.7|6484.7|6496.7|6484.7|6495.6|6483.6|621
1727959160000|2024-10-03 12:39:20|6498.8|6486.8|6501.1|6489.1|6501.1|6489.1|6498.8|6486.8|1
1727959170000|2024-10-03 12:39:30|6501.4|6489.4|6503.6|6491.6|6503.6|6491.6|6500.9|6488.9|1
1727959180000|2024-10-03 12:39:40|6504.5|6492.5|6505.1|6493.1|6505.1|6493.1|6504.5|6492.5|0
1727959200000|2024-10-03 12:40:00|6504.8|6492.8|6500.8|6488.8|6504.8|6492.8|6499.8|6487.8|6
1727959210000|2024-10-03 12:40:10|6500.5|6488.5|6498.6|6486.6|6500.5|6488.5|6498.6|6486.6|2
1727959220000|2024-10-03 12:40:20|6499.3|6487.3|6499.1|6487.1|6499.3|6487.3|6499.1|6487.1|0
1727959230000|2024-10-03 12:40:30|6498.8|6486.8|6498.6|6486.6|6498.8|6486.8|6498.6|6486.6|0
1727959240000|2024-10-03 12:40:40|6499.1|6487.1|6498.3|6486.3|6499.1|6487.1|6498.3|6486.3|0
1727959250000|2024-10-03 12:40:50|6498.6|6486.6|6500.3|6488.3|6502.6|6490.6|6498.6|6486.6|1
1727959260000|2024-10-03 12:41:00|6499.1|6487.1|6508|6500|6508|6500|6498.6|6486.6|645
1727959270000|2024-10-03 12:41:10|6507.8|6499.8|6518.1|6506.1|6519.2|6507.2|6507.8|6499.8|3
1727959280000|2024-10-03 12:41:20|6517.6|6505.6|6518.2|6506.2|6518.2|6506.2|6517.6|6505.6|0
1727959300000|2024-10-03 12:41:40|6517.9|6505.9|6517.9|6505.9|6517.9|6505.9|6517.9|6505.9|0
1727959310000|2024-10-03 12:41:50|6517.6|6505.6|6518.1|6506.1|6518.1|6506.1|6517.6|6505.6|0
1727959320000|2024-10-03 12:42:00|6517.7|6505.7|6516.6|6504.6|6517.7|6505.7|6516.6|6504.6|0
1727959330000|2024-10-03 12:42:10|6516.1|6504.1|6515.1|6503.1|6516.1|6504.1|6515.1|6503.1|0
1727959350000|2024-10-03 12:42:30|6516.3|6504.3|6516.1|6504.1|6516.3|6504.3|6516.1|6504.1|1
1727959360000|2024-10-03 12:42:40|6515.3|6503.3|6515.6|6503.6|6515.6|6503.6|6515.3|6503.3|0
1727959370000|2024-10-03 12:42:50|6515.3|6503.3|6514.1|6502.1|6515.3|6503.3|6514.1|6502.1|1
1727959380000|2024-10-03 12:43:00|6513.6|6501.6|6513.3|6501.3|6513.6|6501.6|6512.8|6500.8|1
1727959390000|2024-10-03 12:43:10|6512.5|6500.5|6512.5|6500.5|6512.5|6500.5|6512.5|6500.5|0
1727959400000|2024-10-03 12:43:20|6512.3|6500.3|6512.3|6500.3|6512.3|6500.3|6512.3|6500.3|0
1727959410000|2024-10-03 12:43:30|6512|6500|6512|6500|6512|6500|6512|6500|0
1727959420000|2024-10-03 12:43:40|6512.3|6500.3|6512.3|6500.3|6512.8|6500.8|6512.3|6500.3|0
1727959430000|2024-10-03 12:43:50|6510.5|6502.5|6510.8|6502.8|6510.8|6502.8|6510.5|6502.5|0
1727959440000|2024-10-03 12:44:00|6509|6503|6509|6503|6509|6503|6509|6503|0
1727959460000|2024-10-03 12:44:20|6508.8|6502.8|6508.8|6502.8|6510|6502.8|6508.8|6502|1
1727959470000|2024-10-03 12:44:30|6508.5|6502.5|6519|6507|6519|6507.5|6508.5|6501.5|2
1727959480000|2024-10-03 12:44:40|6516.8|6508.8|6514.6|6502.6|6516.8|6508.8|6512.3|6500.3|4
1727959490000|2024-10-03 12:44:50|6515.1|6503.1|6515.1|6503.1|6515.1|6503.1|6515.1|6503.1|0
1727959500000|2024-10-03 12:45:00|6513.6|6501.6|6510.3|6498.3|6513.6|6501.6|6509.8|6497.8|0
1727959510000|2024-10-03 12:45:10|6508.3|6496.3|6503.9|6491.9|6508.3|6496.3|6503.4|6491.4|3
1727959520000|2024-10-03 12:45:20|6505.1|6493.1|6504.9|6492.9|6505.6|6493.6|6504.9|6492.9|3
1727959530000|2024-10-03 12:45:30|6505.6|6493.6|6515.3|6503.3|6515.3|6503.3|6505.6|6493.6|5
1727959540000|2024-10-03 12:45:40|6515|6503|6518.2|6506.2|6518.2|6506.2|6515|6503|1
1727959550000|2024-10-03 12:45:50|6518.9|6506.9|6519.4|6507.4|6519.4|6507.4|6518.9|6506.9|0
1727959560000|2024-10-03 12:46:00|6520.5|6508.5|6522.5|6510.5|6522.5|6510.5|6519.7|6507.7|2
1727959570000|2024-10-03 12:46:10|6523.2|6511.2|6523.2|6511.2|6523.2|6511.2|6523.2|6511.2|1
1727959580000|2024-10-03 12:46:20|6524.2|6512.2|6524.7|6512.7|6524.7|6512.7|6524.2|6512.2|3
1727959590000|2024-10-03 12:46:30|6524.4|6512.4|6522.7|6510.7|6524.4|6512.4|6522.7|6510.7|0
1727959600000|2024-10-03 12:46:40|6522.9|6510.9|6523.2|6511.2|6523.2|6511.2|6522.9|6510.9|0
1727959610000|2024-10-03 12:46:50|6521.4|6509.4|6521.4|6509.4|6521.4|6509.4|6521.4|6509.4|0
1727959620000|2024-10-03 12:47:00|6521.6|6509.6|6521.1|6509.1|6521.6|6510.9|6518.9|6509.1|2
1727959630000|2024-10-03 12:47:10|6521.4|6509.4|6518.6|6506.6|6521.4|6509.4|6517.9|6505.9|2
1727959640000|2024-10-03 12:47:20|6519.1|6507.1|6520.1|6508.1|6520.1|6508.1|6519.1|6507.1|0
1727959650000|2024-10-03 12:47:30|6521.1|6513.1|6521.1|6513.1|6521.1|6513.1|6521.1|6513.1|4
1727959660000|2024-10-03 12:47:40|6519.1|6507.1|6517.4|6505.4|6519.1|6507.1|6517.4|6505.4|2
1727959670000|2024-10-03 12:47:50|6519.1|6507.1|6520.4|6508.4|6520.4|6508.4|6519.1|6507.1|0
1727959690000|2024-10-03 12:48:10|6515.1|6503.1|6514.6|6502.6|6515.1|6503.1|6514.6|6502.6|2
1727959710000|2024-10-03 12:48:30|6515.1|6503.1|6515.1|6503.1|6515.1|6503.1|6515.1|6503.1|0
1727959720000|2024-10-03 12:48:40|6514.9|6502.9|6514.9|6502.9|6514.9|6502.9|6514.9|6502.9|0
1727959750000|2024-10-03 12:49:10|6514.4|6502.4|6515.7|6503.7|6515.7|6503.7|6514.4|6502.4|0
1727959770000|2024-10-03 12:49:30|6513.2|6501.2|6513.2|6501.2|6513.2|6501.2|6513.2|6501.2|0
1727959790000|2024-10-03 12:49:50|6511.9|6499.9|6511.9|6499.9|6511.9|6499.9|6511.9|6499.9|0
1727959800000|2024-10-03 12:50:00|6514.9|6502.9|6512.4|6500.4|6514.9|6502.9|6512.4|6500.4|1
1727959810000|2024-10-03 12:50:10|6513.4|6501.4|6513.4|6501.4|6513.4|6501.4|6513.4|6501.4|0
1727959820000|2024-10-03 12:50:20|6511.5|6499.5|6507.7|6495.7|6511.5|6499.5|6507.7|6495.7|4
1727959830000|2024-10-03 12:50:30|6507.5|6495.5|6507.5|6495.5|6507.5|6495.5|6507.5|6495.5|48
1727959840000|2024-10-03 12:50:40|6507.7|6495.7|6509|6497|6509|6497|6507.7|6495.7|0
1727959870000|2024-10-03 12:51:10|6508.2|6496.2|6508.2|6496.2|6508.2|6496.2|6508.2|6496.2|0
1727959890000|2024-10-03 12:51:30|6508.7|6496.7|6508.7|6496.7|6508.7|6496.7|6508.7|6496.7|0
1727959900000|2024-10-03 12:51:40|6512|6500|6512|6500|6512|6500|6512|6500|1
1727959910000|2024-10-03 12:51:50|6511.7|6499.7|6511.2|6499.2|6511.7|6499.7|6511.2|6499.2|0
1727959930000|2024-10-03 12:52:10|6511|6499|6508.2|6496.2|6511|6499|6506.8|6494.8|3
1727959940000|2024-10-03 12:52:20|6507.5|6495.5|6507.8|6495.8|6507.8|6495.8|6507.5|6495.5|0
1727959960000|2024-10-03 12:52:40|||||||||1
1727959970000|2024-10-03 12:52:50|6507|6495|6506|6494|6507|6495|6506|6494|0
1727959990000|2024-10-03 12:53:10|6503.5|6491.5|6503.3|6491.3|6503.5|6491.5|6503.3|6491.3|1
1727960020000|2024-10-03 12:53:40|6500.4|6488.4|6498.8|6486.8|6500.4|6488.4|6498.8|6486.8|4
1727960030000|2024-10-03 12:53:50|6498.6|6486.6|6497.8|6485.8|6498.6|6486.6|6497.8|6485.8|0
1727960040000|2024-10-03 12:54:00|6498.1|6486.1|6498.1|6486.1|6498.1|6486.1|6498.1|6486.1|0
1727960050000|2024-10-03 12:54:10|6497.3|6485.3|6497.3|6485.3|6497.3|6485.3|6497.3|6485.3|1
1727960080000|2024-10-03 12:54:40|6497.6|6485.6|6497.6|6485.6|6497.6|6485.6|6497.6|6485.6|0
1727960090000|2024-10-03 12:54:50|6498.3|6486.3|6500.7|6488.7|6500.7|6488.7|6498.1|6486.1|1
1727960100000|2024-10-03 12:55:00|6503.3|6491.3|6493.7|6481.7|6503.3|6491.3|6491.9|6481.7|4
1727960110000|2024-10-03 12:55:10|6490.9|6482.9|6488.7|6480.7|6491.2|6482.9|6488.7|6478.7|1
1727960130000|2024-10-03 12:55:30|6489.2|6481.2|6489.9|6481.9|6489.9|6481.9|6489.2|6481.2|0
1727960160000|2024-10-03 12:56:00|6488.7|6480.7|6488.7|6480.7|6488.7|6480.7|6488.7|6480.7|1
1727960170000|2024-10-03 12:56:10|6488.4|6480.4|6491.4|6479.4|6492.4|6481.4|6488.4|6479.1|5
1727960180000|2024-10-03 12:56:20|6491.9|6479.9|6491.9|6483.9|6491.9|6483.9|6491.4|6479.9|4
1727960200000|2024-10-03 12:56:40|6492.7|6484.7|6489.7|6477.7|6492.7|6484.7|6489.7|6477.7|2
1727960220000|2024-10-03 12:57:00|6489.6|6477.6|6488.1|6480.1|6489.6|6480.1|6488.1|6477.6|2
1727960240000|2024-10-03 12:57:20|6486.9|6480.9|6487.1|6481.1|6487.1|6481.1|6486.9|6480.9|2
1727960250000|2024-10-03 12:57:30|6484.4|6476.4|6494.6|6482.6|6494.6|6482.6|6484.2|6476.2|9
1727960260000|2024-10-03 12:57:40|6495.6|6483.6|6498.3|6486.3|6498.3|6486.3|6495.6|6483.6|2
1727960270000|2024-10-03 12:57:50|6501.5|6489.5|6506.7|6494.7|6506.7|6494.7|6501.5|6489.5|0
1727960280000|2024-10-03 12:58:00|6507.2|6495.2|6506.9|6494.9|6507.2|6495.2|6506.9|6494.9|0
1727960290000|2024-10-03 12:58:10|6507.2|6495.2|6507.2|6495.2|6507.2|6495.2|6507.2|6495.2|0
1727960300000|2024-10-03 12:58:20|6507.7|6495.7|6507.7|6495.7|6507.7|6495.7|6507.7|6495.7|0
1727960310000|2024-10-03 12:58:30|6507.6|6495.6|6509.2|6497.2|6509.2|6497.2|6507.6|6495.6|0
1727960330000|2024-10-03 12:58:50|6509.4|6497.4|6509.4|6497.4|6509.4|6497.4|6509.4|6497.4|0
1727960340000|2024-10-03 12:59:00|6508.2|6496.2|6508.2|6496.2|6508.7|6496.7|6508.2|6496.2|1
1727960360000|2024-10-03 12:59:20|6508.7|6496.7|6508.7|6496.7|6508.7|6496.7|6508.7|6496.7|0
1727960390000|2024-10-03 12:59:50|6508.2|6496.2|6508.2|6496.2|6508.2|6496.2|6508.2|6496.2|1
1727960430000|2024-10-03 13:00:30|6509.7|6497.7|6509.7|6497.7|6509.7|6497.7|6509.7|6497.7|1
1727960440000|2024-10-03 13:00:40|6510.4|6498.4|6510.9|6498.9|6510.9|6498.9|6510.4|6498.4|0
1727960460000|2024-10-03 13:01:00|6510.7|6498.7|6511.4|6499.4|6511.4|6499.4|6510.7|6498.7|0
1727960470000|2024-10-03 13:01:10|6510.9|6498.9|6510.9|6498.9|6510.9|6498.9|6510.9|6498.9|0
1727960490000|2024-10-03 13:01:30|6508.9|6496.9|6509.1|6497.1|6509.1|6497.1|6503.1|6494.6|2
1727960500000|2024-10-03 13:01:40|6509.9|6497.9|6508.1|6500.1|6510.6|6500.1|6508.1|6497.6|0
1727960510000|2024-10-03 13:01:50|6507.9|6499.9|6508.3|6500.3|6508.3|6500.3|6507.9|6499.9|1
1727960520000|2024-10-03 13:02:00|6508.6|6500.6|6508.6|6500.6|6508.6|6500.6|6508.6|6500.6|0
1727960540000|2024-10-03 13:02:20|6517.8|6505.8|6517.8|6505.8|6517.8|6505.8|6517.3|6505.3|4
1727960550000|2024-10-03 13:02:30|6521.8|6509.8|6512.5|6500.5|6521.8|6509.8|6507|6499|11
1727960560000|2024-10-03 13:02:40|6512.8|6500.8|6512.8|6500.8|6512.8|6500.8|6512.8|6500.8|0
1727960570000|2024-10-03 13:02:50|6511.8|6499.8|6514|6502|6514|6502|6511.8|6499.8|0
1727960580000|2024-10-03 13:03:00|6516.2|6504.2|6521.7|6509.7|6521.7|6509.7|6516.2|6504.2|2
1727960590000|2024-10-03 13:03:10|6522.5|6510.5|6522.8|6510.8|6522.8|6510.8|6522.5|6510.5|2
1727960610000|2024-10-03 13:03:30|6523|6511|6518.7|6506.7|6523|6511|6518.7|6506.7|1
1727960630000|2024-10-03 13:03:50|6519.2|6507.2|6519|6507|6520|6508|6519|6507|2
1727960640000|2024-10-03 13:04:00|6519.5|6507.5|6519.5|6507.5|6519.5|6507.5|6519.5|6507.5|3
1727960650000|2024-10-03 13:04:10|6518.3|6506.3|6517.5|6505.5|6518.3|6506.3|6517.3|6505.3|2
1727960660000|2024-10-03 13:04:20|6517.3|6505.3|6511.8|6499.8|6517.8|6505.8|6511.8|6499.8|3
1727960670000|2024-10-03 13:04:30|6509.3|6497.3|6509.1|6497.1|6509.6|6497.6|6509.1|6497.1|1
1727960680000|2024-10-03 13:04:40|6507.8|6495.8|6500.6|6488.6|6509.1|6497.1|6500.2|6488.2|8
1727960690000|2024-10-03 13:04:50|6503|6491|6503|6491|6503|6491|6503|6491|0
1727960700000|2024-10-03 13:05:00|6502.9|6490.9|6504.2|6492.2|6504.2|6492.2|6502.9|6490.9|5
1727960710000|2024-10-03 13:05:10|6504|6492|6502.4|6490.4|6504|6492|6502.2|6490.2|1
1727960730000|2024-10-03 13:05:30|6497.3|6485.3|6497.3|6485.3|6497.3|6485.3|6497.3|6485.3|1
1727960740000|2024-10-03 13:05:40|6497.8|6485.8|6493.8|6481.8|6497.8|6485.8|6493.8|6481.8|3
1727960750000|2024-10-03 13:05:50|6494.1|6482.1|6494.9|6482.9|6496.6|6484.6|6494.1|6482.1|5
1727960760000|2024-10-03 13:06:00|6495.1|6483.1|6492.9|6484.9|6495.1|6484.9|6492.9|6482.7|0
1727960770000|2024-10-03 13:06:10|6492.6|6484.6|6492.6|6484.6|6492.6|6484.6|6492.6|6484.6|0
1727960780000|2024-10-03 13:06:20|6498.1|6486.1|6497.9|6485.9|6498.1|6486.1|6497.9|6485.9|2
1727960800000|2024-10-03 13:06:40|6497.6|6485.6|6495.6|6483.6|6497.6|6485.6|6495.6|6483.6|0
1727960820000|2024-10-03 13:07:00|6495.9|6483.9|6488.7|6476.7|6495.9|6483.9|6488.7|6476.7|1
1727960830000|2024-10-03 13:07:10|6488.9|6476.9|6488.9|6476.9|6488.9|6476.9|6488.9|6476.9|0
1727960840000|2024-10-03 13:07:20|6488|6476|6488|6476|6488|6476|6488|6476|0
1727960850000|2024-10-03 13:07:30|||||||||1
1727960860000|2024-10-03 13:07:40|6487.7|6475.7|6487.7|6475.7|6487.7|6475.7|6487.7|6475.7|0
1727960870000|2024-10-03 13:07:50|6491.9|6479.9|6499.1|6487.1|6499.1|6487.1|6491.2|6479.9|5
1727960880000|2024-10-03 13:08:00|6499.3|6487.3|6503.3|6491.3|6503.3|6491.3|6499.3|6487.3|3
1727960890000|2024-10-03 13:08:10|6504.3|6492.3|6504.3|6492.3|6504.3|6492.3|6504.3|6492.3|0
1727960910000|2024-10-03 13:08:30|6503.8|6491.8|6503.8|6491.8|6503.8|6491.8|6503.8|6491.8|0
1727960920000|2024-10-03 13:08:40|6504|6492|6504|6492|6504|6492|6504|6492|0
1727960940000|2024-10-03 13:09:00|6502.8|6490.8|6503.8|6491.8|6503.8|6491.8|6502.8|6490.8|1
1727960950000|2024-10-03 13:09:10|6504.3|6492.3|6501.6|6489.6|6505.1|6493.1|6501.6|6489.6|0
1727960960000|2024-10-03 13:09:20|6497.6|6485.6|6497.6|6485.6|6497.6|6485.6|6497.6|6485.6|2
1727960970000|2024-10-03 13:09:30|6497.8|6485.8|6497.8|6485.8|6497.8|6485.8|6497.8|6485.8|0
1727961000000|2024-10-03 13:10:00|6497.6|6485.6|6497.1|6485.1|6497.6|6485.6|6497.1|6485.1|1
1727961020000|2024-10-03 13:10:20|6494.2|6482.2|6493.2|6481.2|6494.2|6482.2|6493.2|6481.2|0
1727961040000|2024-10-03 13:10:40|6493.4|6481.4|6493.7|6481.7|6493.7|6481.7|6493.4|6481.4|0
1727961060000|2024-10-03 13:11:00|6493.4|6481.4|6493.2|6481.2|6493.4|6481.4|6493.2|6481.2|1
1727961090000|2024-10-03 13:11:30|6493.1|6481.1|6488.7|6476.7|6493.6|6481.6|6488.7|6476.7|1
1727961100000|2024-10-03 13:11:40|6489.2|6477.2|6490|6478|6490.2|6478.2|6489.2|6477.2|0
1727961110000|2024-10-03 13:11:50|6489.2|6477.2|6489.2|6477.2|6489.2|6477.2|6489.2|6477.2|0
1727961120000|2024-10-03 13:12:00|6488.3|6476.3|6487.5|6475.5|6488.3|6476.3|6487.5|6475.5|0
1727961130000|2024-10-03 13:12:10|6487.2|6475.2|6487.2|6475.2|6487.2|6475.2|6487.2|6475.2|0
1727961150000|2024-10-03 13:12:30|6487|6475|6483.5|6475.5|6487.2|6476.3|6482.2|6473.9|1
1727961160000|2024-10-03 13:12:40|6481.7|6475.7|6493.4|6481.4|6494.2|6482.2|6481.7|6475.7|3
1727961170000|2024-10-03 13:12:50|6502.2|6490.2|6502.2|6490.2|6502.2|6490.2|6502.2|6490.2|3
1727961180000|2024-10-03 13:13:00|6502.7|6490.7|6501.7|6493.7|6503.2|6493.7|6501.7|6490.7|0
1727961190000|2024-10-03 13:13:10|6502.2|6494.2|6502.2|6494.2|6504.7|6495.2|6501.2|6491.7|2
1727961200000|2024-10-03 13:13:20|6503.9|6491.9|6502.9|6490.9|6503.9|6491.9|6502.9|6490.9|0
1727961210000|2024-10-03 13:13:30|6503.4|6491.4|6503.4|6491.4|6503.4|6491.4|6503.4|6491.4|0
1727961230000|2024-10-03 13:13:50|6499.7|6491.7|6501.2|6489.2|6501.2|6491.7|6499.7|6489.2|2
1727961240000|2024-10-03 13:14:00|6501.5|6489.5|6501.2|6489.2|6501.5|6489.5|6501.2|6489.2|0
1727961250000|2024-10-03 13:14:10|6501|6489|6500.7|6488.7|6501.5|6489.5|6500.7|6488.7|0
1727961260000|2024-10-03 13:14:20|6498.2|6490.2|6498|6486|6498.2|6490.2|6496.2|6484.2|1
1727961290000|2024-10-03 13:14:50|6495.7|6483.7|6497.7|6489.7|6501|6489.7|6495.7|6483.7|1
1727961300000|2024-10-03 13:15:00|6502.7|6490.7|6498.9|6490.9|6502.7|6490.9|6498.9|6488.4|1
1727961330000|2024-10-03 13:15:30|6499.4|6491.4|6510.1|6498.1|6510.4|6501.3|6499.4|6491.4|2
1727961340000|2024-10-03 13:15:40|6507.1|6495.1|6507.1|6495.1|6507.1|6495.1|6507.1|6495.1|0
1727961360000|2024-10-03 13:16:00|6508.1|6496.1|6510.8|6498.8|6510.8|6498.8|6508.1|6496.1|3
1727961370000|2024-10-03 13:16:10|6511.3|6499.3|6509.5|6497.5|6511.3|6499.3|6509.5|6497.5|2
1727961380000|2024-10-03 13:16:20|6510.8|6498.8|6511.1|6499.1|6511.1|6499.1|6510.8|6498.8|0
1727961420000|2024-10-03 13:17:00|6510.8|6498.8|6510.8|6498.8|6510.8|6498.8|6510.8|6498.8|0
1727961430000|2024-10-03 13:17:10|6510.5|6498.5|6510.5|6498.5|6510.5|6498.5|6510.5|6498.5|0
1727961460000|2024-10-03 13:17:40|6510.8|6498.8|6510.8|6498.8|6510.8|6498.8|6510.8|6498.8|0
1727961470000|2024-10-03 13:17:50|6510.3|6498.3|6509.1|6497.1|6510.3|6498.3|6509.1|6497.1|1
1727961480000|2024-10-03 13:18:00|6506.3|6494.3|6507.3|6495.3|6507.3|6495.3|6506.3|6494.3|1
1727961490000|2024-10-03 13:18:10|6507.8|6495.8|6509.1|6497.1|6509.1|6497.1|6507.8|6495.8|0
1727961500000|2024-10-03 13:18:20|6509.3|6497.3|6513.1|6501.1|6513.3|6501.3|6509.3|6497.3|3
1727961510000|2024-10-03 13:18:30|6512.8|6500.8|6512.8|6500.8|6512.8|6500.8|6512.8|6500.8|0
1727961530000|2024-10-03 13:18:50|6514.1|6502.1|6514.1|6502.1|6514.1|6502.1|6514.1|6502.1|0
1727961540000|2024-10-03 13:19:00|6512.3|6506.3|6521.1|6509.1|6522.1|6510.1|6512.3|6506.3|3
1727961550000|2024-10-03 13:19:10|6522.1|6510.1|6522.1|6510.1|6522.1|6510.1|6522.1|6510.1|0
1727961570000|2024-10-03 13:19:30|6519.1|6507.1|6520.8|6508.8|6527.5|6515.5|6519.1|6507.1|6
1727961580000|2024-10-03 13:19:40|6521.3|6509.3|6521|6509|6522|6510|6521|6509|0
1727961590000|2024-10-03 13:19:50|6520.8|6508.8|6520.5|6508.5|6520.8|6508.8|6520.5|6508.5|0
1727961600000|2024-10-03 13:20:00|6520|6508|6518.6|6506.6|6520|6508|6516.8|6504.8|2
1727961610000|2024-10-03 13:20:10|6518.1|6506.1|6518.6|6506.6|6518.6|6506.6|6518.1|6506.1|0
1727961620000|2024-10-03 13:20:20|6518.1|6506.1|6518.1|6506.1|6518.1|6506.1|6518.1|6506.1|0
1727961630000|2024-10-03 13:20:30|6518.3|6506.3|6518.1|6506.1|6518.3|6506.3|6518.1|6506.1|0
1727961660000|2024-10-03 13:21:00|6517.6|6505.6|6517.6|6505.6|6517.6|6505.6|6517.6|6505.6|0
1727961690000|2024-10-03 13:21:30|6517.3|6505.3|6517.6|6505.6|6517.6|6505.6|6517.3|6505.3|0
1727961710000|2024-10-03 13:21:50|6516.8|6504.8|6516.3|6504.3|6516.8|6504.8|6516.3|6504.3|0
1727961730000|2024-10-03 13:22:10|6516.6|6504.6|6516.8|6504.8|6517.1|6505.1|6516.3|6504.3|0
1727961750000|2024-10-03 13:22:30|6517.1|6505.1|6517.1|6505.1|6517.1|6505.1|6517.1|6505.1|0
1727961770000|2024-10-03 13:22:50|6517.6|6505.6|6513.8|6507.8|6517.6|6509.1|6513.8|6505.6|1
1727961780000|2024-10-03 13:23:00|6513.6|6501.6|6514.4|6502.4|6514.4|6502.4|6513.6|6501.6|1
1727961790000|2024-10-03 13:23:10|6514.1|6502.1|6514.1|6502.1|6514.1|6502.1|6514.1|6502.1|0
1727961840000|2024-10-03 13:24:00|6513.3|6501.3|6514.8|6502.8|6514.8|6502.8|6512.3|6500.3|2
1727961880000|2024-10-03 13:24:40|6515.4|6503.4|6516.3|6504.3|6516.3|6504.3|6514.4|6502.4|3
1727961940000|2024-10-03 13:25:40|6517.6|6505.6|6517.8|6505.8|6517.8|6505.8|6517.6|6505.6|0
1727961960000|2024-10-03 13:26:00|6516.8|6504.8|6509.8|6501.8|6516.8|6505.6|6509.8|6500.8|1
1727961970000|2024-10-03 13:26:10|6505.3|6493.3|6505.1|6493.1|6505.3|6493.3|6505.1|6493.1|2
1727962020000|2024-10-03 13:27:00|6504.8|6492.8|6504.1|6492.1|6505.1|6493.1|6504.1|6492.1|3
1727962050000|2024-10-03 13:27:30|6503.6|6491.6|6500.9|6492.9|6503.6|6493.1|6500.1|6491.1|21
1727962060000|2024-10-03 13:27:40|6500.6|6492.6|6500.1|6492.1|6500.6|6492.6|6500.1|6492.1|0
1727962070000|2024-10-03 13:27:50|6503.8|6491.8|6503.3|6497.3|6504.6|6497.3|6503.3|6491.8|11
1727962080000|2024-10-03 13:28:00|6504.1|6492.1|6504.9|6492.9|6504.9|6492.9|6503.8|6491.8|4
1727962090000|2024-10-03 13:28:10|6504.6|6492.6|6504.6|6492.6|6504.6|6492.6|6504.6|6492.6|0
1727962100000|2024-10-03 13:28:20|6502.6|6494.6|6503.6|6491.6|6504.3|6496.3|6502.6|6491.1|3
1727962110000|2024-10-03 13:28:30|6503.3|6491.3|6503.3|6491.3|6503.3|6491.3|6503.3|6491.3|0
1727962140000|2024-10-03 13:29:00|6502.8|6490.8|6499.1|6487.1|6502.8|6490.8|6497.6|6485.6|6
1727962150000|2024-10-03 13:29:10|6496.6|6488.6|6499.6|6491.6|6501.1|6491.6|6496.6|6488.6|4
1727962160000|2024-10-03 13:29:20|6499.3|6491.3|6498.1|6490.1|6499.3|6491.3|6498.1|6490.1|1
1727962170000|2024-10-03 13:29:30|6499.1|6491.1|6501.1|6493.1|6504.1|6493.1|6499.1|6489.6|11
1727962180000|2024-10-03 13:29:40|6500.5|6492.5|6499.8|6487.8|6501.1|6492.5|6497.9|6487.6|3
1727962190000|2024-10-03 13:29:50|6497.6|6489.6|6494.1|6482.1|6497.6|6489.6|6494.1|6482.1|4
1727962200000|2024-10-03 13:30:00|6493.9|6481.9|6495.2|6483.2|6495.2|6483.2|6493.9|6481.9|1
1727962210000|2024-10-03 13:30:10|6495.4|6483.4|6495.4|6483.4|6495.4|6483.4|6495.2|6483.2|2
1727962220000|2024-10-03 13:30:20|6495.7|6483.7|6496.2|6484.2|6496.2|6484.2|6495.4|6483.4|2
1727962230000|2024-10-03 13:30:30|6496.7|6484.7|6496.9|6484.9|6496.9|6484.9|6496.4|6484.4|1
1727962240000|2024-10-03 13:30:40|6496.6|6484.6|6496.6|6484.6|6497.1|6485.1|6496.4|6484.4|4
1727962250000|2024-10-03 13:30:50|6497.1|6485.1|6497.3|6485.3|6499.3|6489.3|6496.1|6484.8|4
1727962260000|2024-10-03 13:31:00|6497.6|6485.6|6491.9|6479.9|6497.6|6485.6|6491.9|6479.9|3
1727962270000|2024-10-03 13:31:10|6492.7|6480.7|6492.7|6480.7|6492.7|6480.7|6492.7|6480.7|0
1727962280000|2024-10-03 13:31:20|6493.4|6481.4|6493.7|6481.7|6493.7|6481.7|6493.4|6481.4|0
1727962290000|2024-10-03 13:31:30|6494.4|6482.4|6493.7|6481.7|6494.4|6482.4|6493.7|6481.7|6
1727962300000|2024-10-03 13:31:40|6493.4|6481.4|6494.2|6482.2|6494.9|6482.9|6493.4|6481.4|3
1727962310000|2024-10-03 13:31:50|6494.4|6482.4|6493.6|6487.6|6494.4|6488.4|6493.4|6482.4|5
1727962320000|2024-10-03 13:32:00|6493.3|6487.3|6499.8|6487.8|6499.8|6492.6|6493.3|6486.4|5
1727962340000|2024-10-03 13:32:20|6498.9|6490.9|6498.6|6490.6|6498.9|6490.9|6498.6|6490.6|0
1727962350000|2024-10-03 13:32:30|6499.1|6491.1|6499.1|6487.1|6499.8|6491.8|6498|6487.1|7
1727962360000|2024-10-03 13:32:40|6497.1|6489.1|6493.3|6485.3|6497.1|6489.1|6493.1|6485.1|6
1727962370000|2024-10-03 13:32:50|6493.1|6485.1|6490.5|6484.5|6494.3|6485.1|6490.1|6481.8|3
1727962380000|2024-10-03 13:33:00|6491.1|6485.1|6486.6|6478.6|6491.1|6485.1|6486.3|6475.6|9
1727962390000|2024-10-03 13:33:10|6486.4|6478.4|6486.1|6478.1|6487.6|6478.4|6486.1|6475.6|2
1727962400000|2024-10-03 13:33:20|6485.6|6479.6|6486.4|6480.4|6486.4|6480.4|6485.6|6479.6|2
1727962410000|2024-10-03 13:33:30|6486.9|6480.9|6485.1|6477.1|6486.9|6480.9|6485.1|6474.9|1
1727962420000|2024-10-03 13:33:40|6486.2|6478.2|6484.7|6478.7|6486.2|6478.7|6484.1|6476.1|3
1727962430000|2024-10-03 13:33:50|6482.2|6476.7|6484|6472|6484.5|6478.7|6480.9|6472|7
1727962440000|2024-10-03 13:34:00|6484.3|6472.3|6483.3|6475.3|6484.3|6476|6481.3|6471.5|6
1727962460000|2024-10-03 13:34:20|6484.1|6476.1|6484.1|6476.1|6488.8|6477.1|6483.8|6475.8|2
1727962470000|2024-10-03 13:34:30|6483.8|6475.8|6483.3|6475.3|6484.1|6476.1|6483.3|6475.3|1
1727962480000|2024-10-03 13:34:40|6482.2|6474.2|6477.8|6469.8|6482.2|6474.2|6477.8|6469|2
1727962490000|2024-10-03 13:34:50|6473.6|6465.6|6472.7|6460.7|6473.6|6465.6|6472.7|6460.7|9
1727962500000|2024-10-03 13:35:00|6470.1|6458.1|6463.5|6457.5|6470.1|6458.1|6462.7|6456.7|20
1727962510000|2024-10-03 13:35:10|6464.1|6458.1|6459|6451|6467|6461|6459|6451|7
1727962520000|2024-10-03 13:35:20|6459.3|6451.3|6456.5|6450.5|6459.3|6451.3|6456.5|6450.5|9
1727962530000|2024-10-03 13:35:30|6459.8|6451.8|6463.8|6455.8|6466.2|6455.8|6459.8|6451.8|8
1727962560000|2024-10-03 13:36:00|6463.5|6455.5|6464|6456|6464|6456|6463.5|6455.5|0
1727962570000|2024-10-03 13:36:10|6461.1|6453.1|6458.8|6450.8|6461.1|6453.1|6458.8|6450.8|2
1727962590000|2024-10-03 13:36:30|6458.5|6450.5|6458.5|6450.5|6458.5|6450.5|6458.5|6450.5|0
1727962600000|2024-10-03 13:36:40|6457.3|6451.3|6461|6453|6463|6453|6457|6451|11
1727962620000|2024-10-03 13:37:00|6460.5|6452.5|6460.5|6452.5|6460.5|6452.5|6460.5|6452.5|0
1727962630000|2024-10-03 13:37:10|6460.8|6452.8|6459|6453|6460.8|6453.3|6459|6452.8|1
1727962640000|2024-10-03 13:37:20|6459.3|6453.3|6461.7|6453.7|6463.5|6453.7|6458.8|6450.8|23
1727962650000|2024-10-03 13:37:30|6466.7|6454.7|6472.3|6460.3|6472.3|6461.3|6466.7|6454.7|4
1727962660000|2024-10-03 13:37:40|6472.8|6460.8|6472.4|6460.4|6472.8|6460.8|6472.4|6460.4|1
1727962670000|2024-10-03 13:37:50|6472.1|6460.1|6467.3|6455.3|6472.1|6460.1|6466.8|6454.8|2
1727962680000|2024-10-03 13:38:00|6470.1|6458.1|6469.1|6461.1|6470.1|6461.1|6469.1|6458.1|0
1727962710000|2024-10-03 13:38:30|6469.3|6461.3|6469.3|6461.3|6469.3|6461.3|6469.3|6461.3|0
1727962720000|2024-10-03 13:38:40|6469.8|6457.8|6469.1|6461.1|6469.8|6461.1|6468.8|6457.8|1
1727962730000|2024-10-03 13:38:50|6468.5|6460.5|6474.2|6462.2|6474.2|6462.2|6468.5|6460.5|4
1727962740000|2024-10-03 13:39:00|6477|6465|6474.2|6466.2|6477|6466.2|6474.2|6465|0
1727962750000|2024-10-03 13:39:10|6474.5|6466.5|6474.5|6466.5|6474.5|6466.5|6474.5|6466.5|0
1727962760000|2024-10-03 13:39:20|6473.4|6465.4|6474.5|6466.5|6474.5|6466.5|6473.4|6465.4|2
1727962780000|2024-10-03 13:39:40|6472.9|6464.9|6473.2|6461.2|6473.2|6464.9|6472.9|6461.2|1
1727962800000|2024-10-03 13:40:00|6473|6461|6476|6464|6476|6464|6472.7|6460.7|6
1727962810000|2024-10-03 13:40:10|6475|6467|6475.2|6467.2|6475.2|6467.2|6475|6467|0
1727962820000|2024-10-03 13:40:20|6476|6468|6476|6468|6476|6468|6476|6468|0
1727962830000|2024-10-03 13:40:30|6474.9|6466.9|6479.4|6471.4|6480.2|6471.4|6474.9|6466.9|6
1727962840000|2024-10-03 13:40:40|6483.4|6473.1|6480.3|6472.3|6483.4|6473.4|6480.3|6470.9|8
1727962860000|2024-10-03 13:41:00|6480.1|6472.1|6480.1|6472.1|6480.1|6472.1|6480.1|6472.1|0
1727962870000|2024-10-03 13:41:10|6479.8|6471.8|6479.8|6471.8|6479.8|6471.8|6479.8|6471.8|0
1727962890000|2024-10-03 13:41:30|6480|6472|6480|6472|6480|6472|6480|6472|0
1727962900000|2024-10-03 13:41:40|6480.8|6472.8|6480.8|6472.8|6480.8|6472.8|6480.8|6472.8|0
1727962910000|2024-10-03 13:41:50|6480.3|6472.3|6482.2|6474.2|6485.1|6474.7|6480.3|6472.3|5
1727962930000|2024-10-03 13:42:10|6482.5|6474.5|6482|6474|6482.5|6474.5|6482|6474|1
1727962940000|2024-10-03 13:42:20|6482.7|6474.7|6483.2|6475.2|6483.2|6475.2|6482.7|6474.7|0
1727962960000|2024-10-03 13:42:40|6491.9|6479.9|6490.6|6482.6|6492.1|6482.6|6490.6|6479.9|10
1727962970000|2024-10-03 13:42:50|6490.9|6482.9|6484.4|6476.4|6490.9|6483.9|6484.4|6473.2|4
1727962980000|2024-10-03 13:43:00|6486.9|6474.9|6490.1|6482.1|6490.6|6482.1|6486.9|6474.9|3
1727962990000|2024-10-03 13:43:10|6489.8|6481.8|6489.8|6481.8|6489.8|6481.8|6489.8|6481.8|0
1727963000000|2024-10-03 13:43:20|6490.8|6484.8|6494.5|6482.5|6494.5|6484.8|6490.3|6482|4
1727963010000|2024-10-03 13:43:30|6494.2|6482.2|6494.7|6482.7|6494.7|6482.7|6494.2|6482.2|0
1727963020000|2024-10-03 13:43:40|6493.2|6485.2|6493.2|6485.2|6493.2|6485.2|6493.2|6485.2|0
1727963030000|2024-10-03 13:43:50|||||||||1
1727963040000|2024-10-03 13:44:00|6493.7|6485.7|6494.2|6488.2|6495.9|6488.7|6493.7|6485.7|1
1727963050000|2024-10-03 13:44:10|6493.9|6487.9|6493.9|6487.9|6493.9|6487.9|6493.9|6487.9|0
1727963060000|2024-10-03 13:44:20|6494.4|6488.4|6500.4|6488.4|6500.9|6488.9|6494.4|6485.7|16
1727963070000|2024-10-03 13:44:30|6502.2|6490.2|6511.7|6499.7|6512.4|6500.4|6501.6|6490.2|8
1727963080000|2024-10-03 13:44:40|6511.1|6499.1|6508.6|6496.6|6512.1|6500.1|6508.6|6496.6|0
1727963090000|2024-10-03 13:44:50|6507.3|6495.3|6512.8|6500.8|6512.8|6500.8|6507.3|6495.3|2
1727963100000|2024-10-03 13:45:00|6512.3|6500.3|6503.6|6495.6|6514.3|6505.3|6503.6|6495.6|16
1727963110000|2024-10-03 13:45:10|6503.9|6495.9|6508|6496|6509|6499.5|6503.9|6491.9|9
1727963120000|2024-10-03 13:45:20|6508.1|6496.1|6506.8|6494.8|6508.1|6496.1|6506.6|6494.6|0
1727963130000|2024-10-03 13:45:30|6506.1|6494.1|6506.8|6494.8|6507.6|6495.6|6506.1|6494.1|0
1727963140000|2024-10-03 13:45:40|6504.3|6492.3|6505.1|6493.1|6505.8|6493.8|6504.3|6492.3|1
1727963150000|2024-10-03 13:45:50|6505.8|6493.8|6506.1|6494.1|6506.1|6494.1|6505.8|6493.8|1
1727963160000|2024-10-03 13:46:00|6506.3|6494.3|6537.9|6525.9|6541.9|6531.9|6506.3|6494.3|21
1727963170000|2024-10-03 13:46:10|6537.4|6525.4|6536.7|6524.7|6538.9|6526.9|6536.2|6524.2|6
1727963180000|2024-10-03 13:46:20|6536.4|6524.4|6530.8|6518.8|6536.4|6524.4|6530.8|6518.8|1
1727963190000|2024-10-03 13:46:30|6531.1|6519.1|6538.9|6526.9|6538.9|6526.9|6529.8|6517.8|2
1727963200000|2024-10-03 13:46:40|6537.1|6529.1|6541.3|6529.3|6541.3|6529.3|6536.9|6526.1|2
1727963210000|2024-10-03 13:46:50|6541.5|6529.5|6541.8|6529.8|6541.8|6529.8|6540.7|6528.7|1
1727963220000|2024-10-03 13:47:00|6542|6530|6541.3|6529.3|6543.5|6533.2|6541.2|6529.3|2
1727963230000|2024-10-03 13:47:10|6541|6529|6542.5|6534.5|6544.5|6534.7|6541|6529|3
1727963240000|2024-10-03 13:47:20|6541.7|6529.7|6541.7|6529.7|6541.7|6529.7|6541.7|6529.7|0
1727963250000|2024-10-03 13:47:30|6540.7|6528.7|6540.7|6528.7|6540.7|6528.7|6540.7|6528.7|4
1727963260000|2024-10-03 13:47:40|6538.7|6526.7|6533.1|6521.1|6538.7|6526.7|6532.6|6520.6|2
1727963270000|2024-10-03 13:47:50|6532.8|6520.8|6532.6|6520.6|6532.8|6520.8|6532.6|6520.6|1
1727963280000|2024-10-03 13:48:00|6533.6|6521.6|6532.9|6520.9|6533.9|6521.9|6532.9|6520.9|1
1727963290000|2024-10-03 13:48:10|6531.1|6519.1|6531.8|6519.8|6531.8|6519.8|6531.1|6519.1|0
1727963300000|2024-10-03 13:48:20|6532.3|6520.3|6532.9|6520.9|6533.1|6521.1|6532.1|6520.1|1
1727963310000|2024-10-03 13:48:30|6533.1|6521.1|6533.4|6521.4|6533.4|6521.4|6533.1|6521.1|1
1727963320000|2024-10-03 13:48:40|6533.1|6521.1|6523.3|6511.3|6533.1|6521.1|6523.3|6511.3|21
1727963330000|2024-10-03 13:48:50|6524.2|6512.2|6521.5|6513.5|6524.4|6513.5|6521.5|6511.7|1
1727963340000|2024-10-03 13:49:00|6522|6514|6522|6514|6522|6514|6522|6514|0
1727963360000|2024-10-03 13:49:20|6521.7|6513.7|6528.7|6516.7|6528.7|6516.7|6521.7|6512.7|3
1727963370000|2024-10-03 13:49:30|6528.9|6516.9|6529.9|6517.9|6529.9|6517.9|6528.7|6516.7|1
1727963380000|2024-10-03 13:49:40|6529.6|6517.6|6523.8|6511.8|6530.2|6518.2|6523.6|6511.6|1
1727963390000|2024-10-03 13:49:50|6523.6|6511.6|6523.8|6511.8|6523.8|6511.8|6523.6|6511.6|0
1727963400000|2024-10-03 13:50:00|6518.5|6506.5|6520.9|6508.9|6520.9|6508.9|6518.5|6506.5|2
1727963410000|2024-10-03 13:50:10|6520.4|6508.4|6519.4|6507.4|6520.4|6508.4|6518.7|6506.7|0
1727963430000|2024-10-03 13:50:30|6519.2|6507.2|6524.9|6512.9|6524.9|6512.9|6519.2|6507.2|5
1727963440000|2024-10-03 13:50:40|6525.4|6513.4|6528|6516|6528|6516|6525.4|6513.4|1
1727963450000|2024-10-03 13:50:50|6528.3|6516.3|6526.6|6514.6|6528.3|6516.3|6522.4|6510.4|4
1727963460000|2024-10-03 13:51:00|6526.8|6514.8|6522.7|6510.7|6526.8|6514.8|6522.5|6510.5|0
1727963470000|2024-10-03 13:51:10|6522.5|6510.5|6522.2|6510.2|6522.5|6510.5|6522.2|6510.2|0
1727963480000|2024-10-03 13:51:20|6522.4|6510.4|6524.2|6512.2|6524.4|6512.4|6522.4|6510.4|1
1727963500000|2024-10-03 13:51:40|6524.1|6512.1|6524.1|6512.1|6524.1|6512.1|6524.1|6512.1|0
1727963510000|2024-10-03 13:51:50|6523.9|6511.9|6523.4|6511.4|6523.9|6511.9|6523.4|6511.4|0
1727963520000|2024-10-03 13:52:00|6523.1|6511.1|6523.4|6511.4|6523.4|6511.9|6517.9|6508.9|3
1727963550000|2024-10-03 13:52:30|6523.6|6511.6|6523.6|6511.6|6523.6|6511.6|6523.6|6511.6|0
1727963560000|2024-10-03 13:52:40|6524.1|6512.1|6511.2|6499.2|6524.1|6512.1|6508.7|6498.9|7
1727963570000|2024-10-03 13:52:50|6508.7|6500.7|6507.9|6499.9|6508.7|6500.7|6507.9|6499.9|0
1727963580000|2024-10-03 13:53:00|||||||||1
1727963590000|2024-10-03 13:53:10|6507.6|6499.6|6507.6|6499.6|6507.6|6499.6|6507.6|6499.6|0
1727963600000|2024-10-03 13:53:20|6507.2|6495.2|6521.3|6509.3|6521.3|6509.3|6507|6495|8
1727963610000|2024-10-03 13:53:30|6522.2|6510.2|6522|6510|6522.2|6510.2|6522|6510|0
1727963620000|2024-10-03 13:53:40|6522.5|6510.5|6522.5|6510.5|6522.5|6510.5|6522|6510|0
1727963630000|2024-10-03 13:53:50|6522.7|6510.7|6522.9|6510.9|6522.9|6510.9|6522.7|6510.7|0
1727963640000|2024-10-03 13:54:00|6522.4|6510.4|6522.2|6510.2|6522.4|6510.4|6522.2|6510.2|0
1727963650000|2024-10-03 13:54:10|6522.4|6510.4|6519.7|6507.7|6522.4|6510.4|6515.5|6505.5|2
1727963660000|2024-10-03 13:54:20|6518.2|6506.2|6518.2|6506.2|6518.2|6506.2|6518.2|6506.2|0
1727963670000|2024-10-03 13:54:30|6517.9|6505.9|6513.4|6501.4|6517.9|6505.9|6511.9|6501.4|5
1727963680000|2024-10-03 13:54:40|6512.4|6500.4|6514.7|6502.7|6515.1|6503.1|6511.9|6499.9|2
1727963690000|2024-10-03 13:54:50|6515.1|6503.1|6516.7|6504.7|6516.7|6506.4|6514.4|6503.1|1
1727963700000|2024-10-03 13:55:00|6517.2|6505.2|6517.9|6505.9|6518.4|6506.4|6517.2|6505.2|3
1727963710000|2024-10-03 13:55:10|6518.2|6506.2|6518.4|6506.4|6518.4|6506.4|6518.2|6506.2|0
1727963720000|2024-10-03 13:55:20|6519.2|6507.2|6519.7|6507.7|6519.7|6507.7|6519.2|6507.2|0
1727963730000|2024-10-03 13:55:30|6519.9|6507.9|6519.2|6507.2|6520.7|6508.7|6519.2|6507.2|0
1727963740000|2024-10-03 13:55:40|6519.7|6507.7|6520.7|6508.7|6520.7|6508.7|6519.2|6507.2|0
1727963750000|2024-10-03 13:55:50|6521.4|6509.4|6521.4|6509.4|6521.4|6509.4|6521.4|6509.4|0
1727963760000|2024-10-03 13:56:00|6521.7|6509.7|6521.7|6509.7|6522.4|6510.4|6521.7|6509.7|1
1727963770000|2024-10-03 13:56:10|6522.2|6510.2|6519.7|6511.7|6522.2|6511.7|6519.7|6510.2|0
1727963780000|2024-10-03 13:56:20|6522.7|6510.7|6527.1|6515.1|6527.1|6515.1|6522.7|6510.7|3
1727963790000|2024-10-03 13:56:30|6526.6|6514.6|6528.2|6516.2|6528.2|6516.2|6526.6|6514.6|0
1727963800000|2024-10-03 13:56:40|6527.7|6515.7|6525.6|6513.6|6527.7|6515.7|6525.6|6513.6|0
1727963810000|2024-10-03 13:56:50|6526.4|6514.4|6523.6|6511.6|6526.4|6514.4|6523.6|6511.6|3
1727963820000|2024-10-03 13:57:00|6524.1|6512.1|6524.9|6512.9|6524.9|6512.9|6524.1|6512.1|0
1727963860000|2024-10-03 13:57:40|6525.1|6513.1|6522.9|6514.9|6525.1|6515.1|6522.6|6512.9|0
1727963870000|2024-10-03 13:57:50|6523.1|6515.1|6523.4|6515.4|6524.9|6515.4|6522.6|6512.9|1
1727963880000|2024-10-03 13:58:00|6526.3|6514.3|6529.1|6523.1|6529.1|6523.1|6526.1|6514.3|5
1727963890000|2024-10-03 13:58:10|6533.3|6521.3|6535.1|6527.1|6537.5|6528|6532.5|6521.3|23
1727963900000|2024-10-03 13:58:20|6534.8|6526.8|6539.1|6527.1|6539.3|6533.3|6533.3|6526.4|5
1727963910000|2024-10-03 13:58:30|6537.4|6529.4|6539.8|6527.8|6540.1|6529.4|6537.1|6527.8|4
1727963920000|2024-10-03 13:58:40|6539.6|6527.6|6539.6|6527.6|6539.6|6527.6|6539.6|6527.6|0
1727963930000|2024-10-03 13:58:50|6534.3|6526.3|6534.3|6526.3|6534.3|6526.3|6534.3|6526.3|2
1727963940000|2024-10-03 13:59:00|6534.6|6526.6|6538.9|6526.9|6539.1|6527.1|6534.6|6524.8|0
1727963950000|2024-10-03 13:59:10|6539.4|6527.4|6543.6|6531.6|6543.6|6531.6|6539.4|6527.4|2
1727963960000|2024-10-03 13:59:20|6544.1|6532.1|6560.1|6548.1|6560.1|6548.1|6544.1|6532.1|19
1727963970000|2024-10-03 13:59:30|6560.6|6548.6|6564.5|6552.5|6565.3|6556.1|6560.6|6548.6|4
1727963980000|2024-10-03 13:59:40|6564.8|6552.8|6563|6557|6564.8|6557|6559.8|6552.8|2
1727963990000|2024-10-03 13:59:50|6564.6|6558.6|6569.8|6557.8|6572.2|6560.2|6564.6|6557.8|6
1727964000000|2024-10-03 14:00:00|6569.4|6557.4|6567.4|6555.4|6569.4|6557.4|6563.5|6551.5|0
1727964010000|2024-10-03 14:00:10|6568.5|6556.5|6579.3|6567.3|6579.3|6569.2|6568.5|6556.5|5
1727964020000|2024-10-03 14:00:20|6578.8|6566.8|6585.1|6573.1|6585.1|6573.1|6577.6|6565.6|3
1727964030000|2024-10-03 14:00:30|6584.8|6572.8|6583.6|6571.6|6584.8|6572.8|6583.6|6571.6|2
1727964040000|2024-10-03 14:00:40|6583.8|6571.8|6591.9|6579.9|6591.9|6579.9|6581.6|6571.6|7
1727964050000|2024-10-03 14:00:50|6594.6|6582.6|6591.4|6579.4|6594.6|6582.6|6591.4|6579.4|5
1727964060000|2024-10-03 14:01:00|6591.7|6579.7|6587.3|6575.3|6591.7|6579.7|6587.3|6575.3|1
1727964070000|2024-10-03 14:01:10|6586.1|6574.1|6580.3|6568.3|6586.1|6574.1|6579.1|6567.1|0
1727964080000|2024-10-03 14:01:20|6580.1|6568.1|6587.4|6575.4|6588.1|6576.1|6579.3|6567.3|5
1727964090000|2024-10-03 14:01:30|6587.7|6575.7|6591.8|6579.8|6592.1|6580.1|6587.4|6575.4|5
1727964100000|2024-10-03 14:01:40|6592.1|6580.1|6591.7|6579.7|6592.6|6580.6|6590.7|6578.7|5
1727964110000|2024-10-03 14:01:50|6591.1|6579.1|6590.3|6578.3|6591.1|6579.1|6588.3|6576.3|0
1727964120000|2024-10-03 14:02:00|6590.5|6578.5|6597.4|6585.4|6598.9|6588.6|6590.3|6578.3|4
1727964130000|2024-10-03 14:02:10|6598.4|6586.4|6599.4|6587.4|6599.4|6587.4|6597.9|6585.9|1
1727964140000|2024-10-03 14:02:20|6599.6|6587.6|6600.6|6588.6|6600.6|6588.6|6599.6|6587.6|1
1727964150000|2024-10-03 14:02:30|6600.8|6588.8|6607.5|6595.5|6609|6597|6600.8|6588.8|2
1727964160000|2024-10-03 14:02:40|6607.7|6595.7|6608.7|6596.7|6616.9|6604.9|6607.7|6595.7|12
1727964170000|2024-10-03 14:02:50|6607.4|6595.4|6601.7|6589.7|6607.4|6595.4|6601.7|6589.7|5
1727964180000|2024-10-03 14:03:00|6602.2|6590.2|6607.7|6595.7|6607.7|6595.7|6601.5|6589.5|5
1727964190000|2024-10-03 14:03:10|6609.3|6597.3|6606.3|6594.3|6610.3|6598.6|6606.3|6594.3|3
1727964200000|2024-10-03 14:03:20|6607.9|6595.9|6609.5|6597.5|6609.5|6597.5|6606.5|6594.5|3
1727964210000|2024-10-03 14:03:30|6610.6|6598.6|6612.2|6600.2|6613.2|6601.2|6610.6|6598.6|2
1727964220000|2024-10-03 14:03:40|6612.3|6600.3|6611.2|6599.2|6612.4|6600.4|6610.7|6598.7|0
1727964230000|2024-10-03 14:03:50|6610.2|6598.2|6607.2|6595.2|6613.4|6601.5|6607.2|6595.2|12
1727964240000|2024-10-03 14:04:00|6606.9|6594.9|6604.9|6592.9|6610.1|6598.1|6604.9|6592.9|4
1727964250000|2024-10-03 14:04:10|6604.2|6592.2|6591.7|6579.7|6604.2|6592.2|6591.5|6579.5|11
1727964260000|2024-10-03 14:04:20|6589.3|6577.3|6594.3|6582.3|6596|6584|6589.3|6577.3|5
1727964270000|2024-10-03 14:04:30|6592.6|6580.6|6594.1|6582.1|6595.3|6583.3|6592.6|6580.6|0
1727964280000|2024-10-03 14:04:40|6594.6|6582.6|6591.4|6579.4|6594.6|6582.6|6591.4|6579.4|0
1727964290000|2024-10-03 14:04:50|6590.6|6578.6|6589.6|6577.6|6590.6|6578.6|6589.6|6577.6|1
1727964300000|2024-10-03 14:05:00|6590.4|6578.4|6589.3|6577.3|6590.6|6580.9|6588.9|6577.3|1
1727964310000|2024-10-03 14:05:10|6590.6|6578.6|6590.1|6578.1|6590.6|6578.6|6589.9|6577.9|0
1727964320000|2024-10-03 14:05:20|6589.4|6581.4|6590.6|6578.6|6591.4|6581.4|6589.4|6578.6|3
1727964350000|2024-10-03 14:05:50|6589.6|6577.6|6583.8|6571.8|6589.6|6577.6|6583.8|6571.8|7
1727964360000|2024-10-03 14:06:00|6583.3|6571.3|6583.3|6571.3|6583.3|6571.3|6583.3|6571.3|1
1727964370000|2024-10-03 14:06:10|6583.5|6571.5|6586|6574|6586|6574|6583.5|6571.5|0
1727964380000|2024-10-03 14:06:20|6586.3|6574.3|6588.3|6576.3|6588.5|6578|6586|6574.3|2
1727964390000|2024-10-03 14:06:30|6588.8|6576.8|6586.8|6574.8|6588.8|6576.8|6582.8|6573.5|2
1727964400000|2024-10-03 14:06:40|6587.3|6575.3|6576.5|6564.5|6587.3|6575.3|6576.5|6564.5|15
1727964410000|2024-10-03 14:06:50|6576|6564|6577.5|6565.5|6578.2|6566.2|6576|6564|1
1727964420000|2024-10-03 14:07:00|6576|6568|6590.5|6578.5|6590.5|6578.5|6575.7|6566.8|45
1727964430000|2024-10-03 14:07:10|6591|6579|6593.7|6581.7|6593.7|6581.7|6591|6579|0
1727964440000|2024-10-03 14:07:20|6592|6584|6591.7|6583.7|6593.7|6584|6591.5|6581|1
1727964450000|2024-10-03 14:07:30|6591.5|6583.5|6591|6579|6591.5|6583.5|6591|6579|2
1727964460000|2024-10-03 14:07:40|6591.5|6579.5|6591.3|6579.3|6591.5|6579.5|6591.3|6579.3|6
1727964470000|2024-10-03 14:07:50|6590.5|6578.5|6590.8|6578.8|6590.8|6578.8|6589.8|6577.8|1
1727964480000|2024-10-03 14:08:00|6591|6579|6595.4|6583.4|6595.4|6585.5|6590|6579|10
1727964490000|2024-10-03 14:08:10|6595.1|6583.1|6600.7|6588.7|6600.7|6588.7|6595.1|6583.1|6
1727964500000|2024-10-03 14:08:20|6600.5|6588.5|6601|6589|6601|6589|6600.5|6588.5|0
1727964510000|2024-10-03 14:08:30|6601.7|6589.7|6600.4|6588.4|6601.9|6589.9|6599.4|6587.4|1
1727964520000|2024-10-03 14:08:40|6600.7|6588.7|6596.4|6584.4|6600.7|6588.7|6594.7|6582.7|2
1727964530000|2024-10-03 14:08:50|6597.1|6585.1|6598.2|6586.2|6598.2|6586.2|6597.1|6585.1|0
1727964540000|2024-10-03 14:09:00|6597.2|6585.2|6600.8|6588.8|6600.8|6588.8|6596.9|6584.9|1
1727964550000|2024-10-03 14:09:10|6601.1|6589.1|6601.1|6589.1|6601.1|6589.1|6601.1|6589.1|0
1727964560000|2024-10-03 14:09:20|6600.8|6588.8|6588.6|6576.6|6600.8|6588.8|6587.6|6575.6|18
1727964570000|2024-10-03 14:09:30|6588.3|6576.3|6592.4|6580.4|6592.5|6580.5|6588.3|6576.3|2
1727964590000|2024-10-03 14:09:50|6591.9|6579.9|6590|6578|6593.9|6581.9|6589.6|6577.6|3
1727964600000|2024-10-03 14:10:00|6589.4|6577.4|6586.5|6574.5|6589.4|6577.4|6586.2|6574.2|1
1727964610000|2024-10-03 14:10:10|6586.2|6574.2|6590.7|6578.7|6590.7|6578.7|6586.2|6574.2|3
1727964620000|2024-10-03 14:10:20|6587|6575|6587.3|6575.3|6587.5|6575.5|6586.6|6574.6|2
1727964630000|2024-10-03 14:10:30|6587.8|6575.8|6591.2|6579.2|6591.2|6579.2|6587.8|6575.8|2
1727964640000|2024-10-03 14:10:40|6591.4|6579.4|6589|6577|6591.9|6579.9|6589|6577|2
1727964650000|2024-10-03 14:10:50|6588.1|6576.1|6590.1|6578.1|6590.1|6578.1|6588.1|6576.1|0
1727964660000|2024-10-03 14:11:00|6589.9|6577.9|6587.6|6575.6|6589.9|6577.9|6587.6|6575.6|2
1727964680000|2024-10-03 14:11:20|6588.6|6576.6|6588.6|6576.6|6588.6|6576.6|6588.6|6576.6|0
1727964690000|2024-10-03 14:11:30|6588.2|6576.2|6588.6|6576.6|6588.6|6576.6|6588.2|6576.2|0
1727964710000|2024-10-03 14:11:50|6588.2|6576.2|6583.2|6571.2|6588.2|6576.2|6583.2|6571.2|1
1727964720000|2024-10-03 14:12:00|6581.2|6569.2|6573|6567|6581.9|6569.9|6573|6567|5
1727964730000|2024-10-03 14:12:10|6572.7|6566.7|6579.2|6567.2|6579.2|6567.5|6572.2|6566.2|4
1727964740000|2024-10-03 14:12:20|6579.7|6567.7|6579.4|6567.4|6579.7|6567.7|6579.4|6567.4|1
1727964770000|2024-10-03 14:12:50|6579.7|6567.7|6581.4|6569.4|6581.4|6569.4|6579.7|6567.7|0
1727964780000|2024-10-03 14:13:00|6581.7|6569.7|6581.1|6569.1|6581.7|6569.7|6580.4|6568.4|1
1727964790000|2024-10-03 14:13:10|6581.9|6569.9|6589.4|6577.4|6589.9|6577.9|6581.9|6569.9|1
1727964800000|2024-10-03 14:13:20|6588.1|6576.1|6585.1|6573.1|6588.1|6576.1|6583.9|6571.9|2
1727964810000|2024-10-03 14:13:30|6584.2|6572.2|6583.6|6571.6|6584.2|6572.2|6583.6|6571.6|1
1727964820000|2024-10-03 14:13:40|6582.9|6570.9|6580.6|6568.6|6582.9|6570.9|6580.6|6568.6|1
1727964830000|2024-10-03 14:13:50|6579.4|6567.4|6579.4|6567.4|6579.4|6567.4|6579.4|6567.4|0
1727964840000|2024-10-03 14:14:00|6578.9|6566.9|6578.9|6566.9|6578.9|6566.9|6578.9|6566.9|0
1727964860000|2024-10-03 14:14:20|6578.4|6566.4|6574.9|6562.9|6578.4|6567.4|6574.4|6562.4|2
1727964880000|2024-10-03 14:14:40|6571.1|6563.1|6571.6|6563.6|6571.6|6563.6|6571.1|6563.1|0
1727964890000|2024-10-03 14:14:50|6573.9|6561.9|6575.9|6563.9|6575.9|6564.2|6572.2|6561.9|0
1727964900000|2024-10-03 14:15:00|6575.6|6563.6|6578.6|6566.6|6583.1|6571.1|6575.6|6563.6|8
1727964910000|2024-10-03 14:15:10|6577.6|6569.6|6578.9|6566.9|6578.9|6569.9|6577.4|6566.9|0
1727964920000|2024-10-03 14:15:20|6577.7|6565.7|6575.8|6563.8|6577.7|6565.7|6575.6|6563.6|3
1727964930000|2024-10-03 14:15:30|6575.6|6563.6|6570.8|6562.8|6575.6|6563.8|6570.8|6562.3|0
1727964940000|2024-10-03 14:15:40|6571.1|6563.1|6571.1|6563.1|6571.1|6563.1|6571.1|6563.1|0
1727964950000|2024-10-03 14:15:50|6570.1|6558.1|6570.1|6558.1|6570.1|6558.1|6570.1|6558.1|13
1727964960000|2024-10-03 14:16:00|6569.6|6557.6|6556.7|6548.7|6569.6|6557.6|6556.7|6546.9|5
1727964970000|2024-10-03 14:16:10|6556.2|6548.2|6548.9|6536.9|6556.5|6548.5|6547.3|6536.6|24
1727964990000|2024-10-03 14:16:30|6549.1|6537.1|6549.9|6537.9|6549.9|6537.9|6549.1|6537.1|0
1727965000000|2024-10-03 14:16:40|6549.6|6537.6|6549.4|6537.4|6549.6|6537.6|6549.4|6537.4|1
1727965010000|2024-10-03 14:16:50|6548.1|6540.1|6549.4|6543.4|6549.4|6543.4|6548.1|6540.1|24
1727965020000|2024-10-03 14:17:00|6549.7|6543.7|6567.7|6555.7|6567.7|6555.7|6549.7|6543.7|19
1727965030000|2024-10-03 14:17:10|6568|6556|6566.9|6554.9|6568|6556|6566.7|6554.7|4
1727965040000|2024-10-03 14:17:20|6567|6555|6560.2|6548.2|6567|6555|6559.2|6547.2|2
1727965060000|2024-10-03 14:17:40|6560.5|6548.5|6560|6548|6560.5|6548.5|6560|6548|0
1727965080000|2024-10-03 14:18:00|6559.7|6547.7|6559.2|6551.2|6559.7|6551.7|6557.7|6547.7|3
1727965090000|2024-10-03 14:18:10|6558.9|6550.9|6563.4|6551.4|6563.4|6551.4|6558.9|6550.9|1
1727965120000|2024-10-03 14:18:40|6563.9|6551.9|6563.9|6551.9|6563.9|6551.9|6563.9|6551.9|0
1727965130000|2024-10-03 14:18:50|6562.9|6550.9|6564.9|6552.9|6564.9|6552.9|6562.9|6550.9|3
1727965140000|2024-10-03 14:19:00|6565.3|6553.3|6566.4|6554.4|6567.6|6555.6|6565.3|6553.3|2
1727965150000|2024-10-03 14:19:10|6566.6|6554.6|6565.8|6557.8|6566.6|6557.8|6565.8|6554.6|1
1727965160000|2024-10-03 14:19:20|6565.5|6557.5|6562.8|6550.8|6568.3|6557.5|6562.8|6550.8|4
1727965170000|2024-10-03 14:19:30|6559.9|6547.9|6559.9|6547.9|6559.9|6547.9|6559.9|6547.9|1
1727965180000|2024-10-03 14:19:40|6559.4|6547.4|6554.9|6542.9|6559.4|6547.4|6554.4|6542.4|1
1727965190000|2024-10-03 14:19:50|6554.7|6542.7|6554.1|6542.1|6554.7|6542.7|6553.9|6541.9|2
1727965210000|2024-10-03 14:20:10|6554.4|6542.4|6552.4|6540.4|6554.4|6542.4|6551.9|6539.9|2
1727965220000|2024-10-03 14:20:20|6552.7|6540.7|6556.3|6544.3|6556.3|6544.3|6552.4|6540.4|1
1727965230000|2024-10-03 14:20:30|6556.8|6544.8|6554.9|6542.9|6556.8|6544.8|6554.9|6542.9|3
1727965240000|2024-10-03 14:20:40|6555.1|6543.1|6554.9|6542.9|6555.1|6543.1|6554.9|6542.9|2
1727965260000|2024-10-03 14:21:00|6555.7|6543.7|6555.6|6543.6|6555.9|6543.9|6555.6|6543.6|0
1727965270000|2024-10-03 14:21:10|6551.6|6543.9|6551.9|6543.9|6551.9|6543.9|6551.6|6543.9|1
1727965290000|2024-10-03 14:21:30|6549.7|6541.7|6546.8|6538.8|6549.7|6541.7|6546.8|6538.8|2
1727965310000|2024-10-03 14:21:50|6546.3|6538.3|6545.3|6537.3|6546.3|6538.3|6545.3|6537.3|0
1727965320000|2024-10-03 14:22:00|6545.5|6537.5|6545|6537|6545.5|6537.5|6545|6537|0
1727965330000|2024-10-03 14:22:10|6544.8|6536.8|6544.8|6536.8|6544.8|6536.8|6544.8|6536.8|0
1727965350000|2024-10-03 14:22:30|6544.2|6536.2|6537.1|6525.1|6544.5|6536.2|6537.1|6525.1|4
1727965360000|2024-10-03 14:22:40|6537.6|6525.6|6536.3|6524.3|6537.8|6525.8|6536.3|6524.3|0
1727965370000|2024-10-03 14:22:50|6535.4|6523.4|6527.8|6515.8|6535.4|6523.4|6527.8|6515.8|5
1727965380000|2024-10-03 14:23:00|6529.6|6517.6|6523|6511|6529.6|6517.6|6522.9|6510.9|5
1727965390000|2024-10-03 14:23:10|6522.2|6510.2|6521.2|6509.2|6522.9|6510.9|6521.2|6509.2|0
1727965400000|2024-10-03 14:23:20|6520.2|6508.2|6519.4|6507.4|6520.2|6508.2|6519.4|6507.4|0
1727965410000|2024-10-03 14:23:30|6519.2|6507.2|6519.4|6507.4|6519.7|6507.7|6519.2|6507.2|1
1727965420000|2024-10-03 14:23:40|6519.2|6507.2|6520.2|6508.2|6520.2|6508.2|6518.9|6506.9|1
1727965430000|2024-10-03 14:23:50|6520.5|6508.5|6520.5|6508.5|6520.5|6508.5|6520.5|6508.5|3
1727965440000|2024-10-03 14:24:00|6520|6508|6521|6509|6521|6513.7|6518.2|6508|6
1727965450000|2024-10-03 14:24:10|6521.3|6509.3|6521.3|6509.3|6521.3|6509.3|6521.3|6509.3|0
1727965460000|2024-10-03 14:24:20|6520.8|6508.8|6520.8|6508.8|6520.8|6508.8|6520.8|6508.8|1
1727965480000|2024-10-03 14:24:40|6521|6509|6521|6509|6521|6509|6521|6509|0
1727965490000|2024-10-03 14:24:50|6519|6511|6519.3|6511.3|6521.3|6511.3|6518.8|6509.3|2
1727965500000|2024-10-03 14:25:00|6520|6512|6526.1|6514.1|6526.1|6515.3|6520|6510.6|8
1727965510000|2024-10-03 14:25:10|6527.3|6515.3|6529.1|6517.1|6529.1|6517.1|6527.3|6515.3|0
1727965520000|2024-10-03 14:25:20|6528.9|6516.9|6528.9|6516.9|6528.9|6516.9|6528.9|6516.9|0
1727965530000|2024-10-03 14:25:30|6528.6|6516.6|6528.6|6516.6|6528.6|6516.6|6528.6|6516.6|0
1727965540000|2024-10-03 14:25:40|6525.8|6513.8|6525.8|6513.8|6526.3|6514.3|6525.8|6513.8|2
1727965550000|2024-10-03 14:25:50|6526|6514|6526|6514|6526|6514|6526|6514|0
1727965560000|2024-10-03 14:26:00|6525.2|6513.2|6525.2|6513.2|6525.2|6513.2|6525.2|6513.2|0
1727965570000|2024-10-03 14:26:10|6525.5|6513.5|6526.5|6514.5|6526.5|6514.5|6525.2|6513.2|0
1727965580000|2024-10-03 14:26:20|6526.3|6514.3|6526.3|6514.3|6526.3|6514.3|6526.3|6514.3|0
1727965590000|2024-10-03 14:26:30|6525.5|6513.5|6525|6513|6525.5|6513.5|6524.7|6512.7|0
1727965600000|2024-10-03 14:26:40|6524.7|6512.7|6521.2|6513.2|6525.2|6513.2|6521.2|6510.7|7
1727965610000|2024-10-03 14:26:50|6523.2|6511.2|6523.2|6511.2|6523.2|6511.2|6523.2|6511.2|0
1727965620000|2024-10-03 14:27:00|6521.7|6513.7|6536.4|6524.4|6536.4|6524.4|6521.7|6513.6|7
1727965630000|2024-10-03 14:27:10|6538.3|6526.3|6540.3|6528.3|6540.3|6528.3|6538.3|6526.3|2
1727965640000|2024-10-03 14:27:20|6540.6|6528.6|6541.6|6529.6|6541.6|6529.6|6540.6|6528.6|0
1727965650000|2024-10-03 14:27:30|6541.8|6529.8|6541.8|6529.8|6541.8|6529.8|6541.8|6529.8|0
1727965660000|2024-10-03 14:27:40|6541.3|6529.3|6539.5|6531.5|6542.3|6531.8|6539.5|6529.3|0
1727965680000|2024-10-03 14:28:00|||||||||1
1727965690000|2024-10-03 14:28:10|6539.8|6531.8|6539.8|6531.8|6539.8|6531.8|6539.8|6531.8|0
1727965710000|2024-10-03 14:28:30|6539.3|6531.3|6550|6538|6550.5|6538.5|6539.3|6531.3|3
1727965720000|2024-10-03 14:28:40|6549.4|6537.4|6549.4|6537.4|6549.4|6537.4|6549.4|6537.4|0
1727965730000|2024-10-03 14:28:50|6548.6|6536.6|6547.9|6539.9|6550.4|6539.9|6547.9|6536.6|0
1727965740000|2024-10-03 14:29:00|6547.7|6539.7|6547.7|6539.7|6547.7|6539.7|6547.7|6539.7|0
1727965750000|2024-10-03 14:29:10|6548.2|6540.2|6548.4|6540.4|6548.4|6540.4|6548.2|6540.2|1
1727965760000|2024-10-03 14:29:20|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|0
1727965770000|2024-10-03 14:29:30|6549.7|6543.7|6554.4|6542.4|6554.4|6543.7|6549.7|6542.4|1
1727965790000|2024-10-03 14:29:50|6553.8|6541.8|6553.6|6541.6|6553.8|6541.8|6553.6|6541.6|1
1727965800000|2024-10-03 14:30:00|6553.4|6541.4|6554.8|6542.8|6554.8|6543.4|6550.9|6540.9|8
1727965810000|2024-10-03 14:30:10|6555.8|6543.8|6553.7|6541.7|6555.8|6543.8|6553.7|6541.7|0
1727965820000|2024-10-03 14:30:20|6553.3|6541.3|6549.7|6541.7|6553.3|6541.7|6549.7|6541|0
1727965830000|2024-10-03 14:30:30|6550|6542|6550.3|6542.3|6550.3|6542.3|6550|6542|1
1727965840000|2024-10-03 14:30:40|6549.2|6541.2|6549.2|6541.2|6549.2|6541.2|6549.2|6541.2|1
1727965850000|2024-10-03 14:30:50|6547.5|6539.5|6545.7|6533.7|6547.5|6539.5|6545.7|6533.7|2
1727965860000|2024-10-03 14:31:00|6544.7|6532.7|6547|6541|6549|6541|6540.3|6528.3|4
1727965870000|2024-10-03 14:31:10|6546.5|6540.5|6546.5|6534.5|6546.5|6540.5|6546.5|6534.5|2
1727965880000|2024-10-03 14:31:20|6545|6533|6545.2|6533.2|6545.2|6533.2|6545|6533|0
1727965890000|2024-10-03 14:31:30|6543.7|6531.7|6542.2|6534.2|6544.7|6534.2|6542.2|6531.7|2
1727965900000|2024-10-03 14:31:40|6544.5|6532.5|6543.5|6531.5|6544.5|6534.2|6542.2|6531.5|2
1727965910000|2024-10-03 14:31:50|6536.5|6524.5|6533|6521|6536.5|6524.5|6532.6|6520.6|7
1727965920000|2024-10-03 14:32:00|6535.9|6523.9|6536.9|6524.9|6536.9|6524.9|6535.9|6523.9|2
1727965940000|2024-10-03 14:32:20|6537.5|6525.5|6535.7|6523.7|6539.2|6527.2|6535.7|6523.7|3
1727965950000|2024-10-03 14:32:30|6535.2|6523.2|6531.6|6519.6|6535.2|6524.3|6530.4|6518.4|3
1727965960000|2024-10-03 14:32:40|6532.1|6520.1|6533.8|6521.8|6533.8|6521.8|6532.1|6520.1|1
1727965970000|2024-10-03 14:32:50|6534.3|6522.3|6534.3|6522.3|6534.3|6522.3|6534.3|6522.3|3
1727965980000|2024-10-03 14:33:00|6536|6524|6536.8|6524.8|6536.8|6524.8|6536|6524|2
1727965990000|2024-10-03 14:33:10|6537.5|6525.5|6539.7|6527.7|6539.7|6527.7|6537.5|6525.5|1
1727966000000|2024-10-03 14:33:20|6539.4|6527.4|6529.5|6517.5|6539.4|6527.4|6529|6517|3
1727966010000|2024-10-03 14:33:30|6529.2|6517.2|6525|6513|6529.2|6517.2|6525|6513|4
1727966020000|2024-10-03 14:33:40|6521.9|6509.9|6522.4|6510.4|6522.4|6510.4|6521.9|6509.9|6
1727966030000|2024-10-03 14:33:50|6520.2|6508.2|6520.5|6508.5|6520.5|6508.5|6519.7|6507.7|3
1727966040000|2024-10-03 14:34:00|6522.6|6510.6|6522.6|6510.6|6522.6|6510.6|6522.6|6510.6|0
1727966050000|2024-10-03 14:34:10|6524.7|6512.7|6524.2|6516.2|6525.7|6516.2|6524|6512.5|3
1727966070000|2024-10-03 14:34:30|6524|6516|6523.3|6511.3|6524|6516|6523.3|6511.3|5
1727966080000|2024-10-03 14:34:40|6522.8|6510.8|6522.6|6510.6|6522.8|6510.8|6522.6|6510.6|1
1727966090000|2024-10-03 14:34:50|6522.8|6510.8|6522.8|6510.8|6523.3|6511.3|6522.8|6510.8|2
1727966100000|2024-10-03 14:35:00|6522.6|6510.6|6520.6|6508.6|6522.6|6510.6|6520.6|6508.6|2
1727966110000|2024-10-03 14:35:10|6520.1|6508.1|6520.1|6508.1|6520.1|6508.1|6520.1|6508.1|0
1727966120000|2024-10-03 14:35:20|6515.6|6509.6|6516|6504|6517.2|6509.6|6515.6|6504|7
1727966130000|2024-10-03 14:35:30|6517.9|6505.9|6523.6|6511.6|6523.6|6511.6|6517.9|6505.9|4
1727966140000|2024-10-03 14:35:40|6523.9|6511.9|6523.9|6511.9|6523.9|6511.9|6523.9|6511.9|0
1727966160000|2024-10-03 14:36:00|6523.6|6511.6|6524.8|6512.8|6525.6|6513.6|6523.3|6511.3|1
1727966170000|2024-10-03 14:36:10|6524.1|6512.1|6521.4|6509.4|6524.1|6512.1|6521.4|6509.4|4
1727966180000|2024-10-03 14:36:20|6518.9|6506.9|6524.3|6512.3|6524.3|6512.3|6515.9|6503.9|5
1727966190000|2024-10-03 14:36:30|6524|6512|6522.3|6510.3|6524|6512|6521.4|6509.4|0
1727966210000|2024-10-03 14:36:50|6522.6|6510.6|6523.3|6511.3|6523.3|6511.3|6522.6|6510.6|2
1727966220000|2024-10-03 14:37:00|6522.8|6510.8|6523.8|6511.8|6524|6512|6522.8|6510.8|2
1727966230000|2024-10-03 14:37:10|6522.8|6510.8|6521.6|6509.6|6522.8|6511.3|6519.3|6509.1|2
1727966240000|2024-10-03 14:37:20|6521.3|6509.3|6523|6511|6523|6511|6521.3|6509.3|1
1727966250000|2024-10-03 14:37:30|6523.8|6511.8|6524|6512|6524.3|6512.3|6523.8|6511.8|0
1727966270000|2024-10-03 14:37:50|6518|6510|6518|6510|6518|6510|6518|6510|1
1727966280000|2024-10-03 14:38:00|6515.8|6503.8|6514.8|6502.8|6515.8|6503.8|6514.8|6502.8|2
1727966290000|2024-10-03 14:38:10|6515.1|6503.1|6510.9|6498.9|6515.3|6503.3|6510.9|6498.9|3
1727966300000|2024-10-03 14:38:20|6511.9|6499.9|6519|6507|6519|6507|6511.4|6499.4|16
1727966310000|2024-10-03 14:38:30|6519.7|6507.7|6508.1|6496.1|6519.7|6507.7|6507.4|6495.4|3
1727966320000|2024-10-03 14:38:40|6508.9|6496.9|6501.3|6489.3|6511.6|6499.6|6500.5|6488.5|3
1727966330000|2024-10-03 14:38:50|6499.4|6487.4|6498|6486|6499.4|6487.4|6498|6486|2
1727966340000|2024-10-03 14:39:00|6498.8|6486.8|6499.3|6487.3|6499.9|6491.5|6497.5|6486.3|3
1727966350000|2024-10-03 14:39:10|6499.8|6487.8|6499.6|6491.6|6500.3|6491.6|6499.6|6487.8|1
1727966360000|2024-10-03 14:39:20|6493.9|6481.9|6494.9|6482.9|6494.9|6482.9|6493.9|6481.9|2
1727966370000|2024-10-03 14:39:30|6495.1|6483.1|6495.9|6483.9|6496.1|6484.1|6495.1|6483.1|2
1727966380000|2024-10-03 14:39:40|6496.1|6484.1|6499.1|6487.1|6499.4|6487.4|6496.1|6484.1|1
1727966390000|2024-10-03 14:39:50|6499.4|6487.4|6500.9|6488.9|6503.8|6491.8|6499.4|6487.4|3
1727966400000|2024-10-03 14:40:00|6501.4|6489.4|6500.6|6488.6|6501.4|6489.4|6500.6|6488.6|0
1727966410000|2024-10-03 14:40:10|6500.4|6488.4|6504.3|6492.3|6504.3|6492.3|6500.4|6488.4|5
1727966420000|2024-10-03 14:40:20|6503.8|6491.8|6504|6492|6504.1|6492.1|6503.3|6491.3|2
1727966430000|2024-10-03 14:40:30|6503.5|6491.5|6498.8|6486.8|6503.5|6491.5|6498.8|6486.8|2
1727966440000|2024-10-03 14:40:40|6496.4|6484.4|6497.5|6485.5|6497.5|6485.5|6496.1|6484.1|4
1727966460000|2024-10-03 14:41:00|6498|6486|6498.3|6486.3|6498.3|6486.3|6498|6486|0
1727966490000|2024-10-03 14:41:30|6495.2|6483.2|6495|6483|6495.2|6483.2|6495|6483|0
1727966500000|2024-10-03 14:41:40|6495.5|6483.5|6495.5|6483.5|6496.8|6484.8|6495.5|6483.5|1
1727966510000|2024-10-03 14:41:50|6495.3|6483.3|6489.2|6477.2|6495.3|6483.3|6485.7|6473.7|18
1727966520000|2024-10-03 14:42:00|6489|6477|6488.7|6476.7|6489.2|6477.2|6488.5|6476.5|8
1727966540000|2024-10-03 14:42:20|6488.5|6476.5|6486.2|6478.2|6489|6478.2|6486.2|6476.5|2
1727966550000|2024-10-03 14:42:30|6486.5|6478.5|6488.2|6480.2|6491.4|6481.4|6486.5|6478.5|3
1727966560000|2024-10-03 14:42:40|6486.7|6474.7|6485.6|6473.6|6486.7|6474.7|6484|6472|10
1727966580000|2024-10-03 14:43:00|6485.3|6473.3|6484.3|6472.3|6485.3|6473.3|6484.3|6472.3|2
1727966590000|2024-10-03 14:43:10|6475.5|6463.5|6479.2|6467.2|6480|6468|6475.5|6463.5|8
1727966610000|2024-10-03 14:43:30|6479.5|6467.5|6476.5|6464.5|6480|6469.3|6476.5|6464.5|5
1727966620000|2024-10-03 14:43:40|6476|6464|6477|6465|6477|6466.6|6472.6|6463.5|3
1727966630000|2024-10-03 14:43:50|6476.8|6464.8|6480|6468|6482.5|6470.5|6476.3|6464.3|4
1727966640000|2024-10-03 14:44:00|6480.3|6468.3|6476.1|6464.1|6480.3|6468.3|6475.8|6463.8|3
1727966650000|2024-10-03 14:44:10|6475.8|6463.8|6476.6|6464.6|6476.6|6464.6|6475.6|6463.6|3
1727966660000|2024-10-03 14:44:20|6476.8|6464.8|6480.1|6468.1|6480.1|6468.1|6476.8|6464.8|7
1727966670000|2024-10-03 14:44:30|6479.1|6467.1|6478.8|6466.8|6479.1|6467.1|6478.3|6466.3|1
1727966680000|2024-10-03 14:44:40|6477.8|6465.8|6486.6|6474.6|6486.6|6474.6|6477.8|6465.8|23
1727966690000|2024-10-03 14:44:50|6487.4|6475.4|6484.7|6472.7|6488.1|6476.4|6483.6|6472.7|4
1727966700000|2024-10-03 14:45:00|6484.6|6472.6|6485.1|6473.1|6485.1|6473.1|6484.6|6472.6|5
1727966710000|2024-10-03 14:45:10|6484.7|6472.7|6484.7|6472.7|6484.7|6472.7|6484.7|6472.7|1
1727966730000|2024-10-03 14:45:30|6484.1|6472.1|6483.4|6471.4|6484.1|6472.1|6483.4|6471.4|0
1727966750000|2024-10-03 14:45:50|6482.9|6470.9|6480.9|6468.9|6482.9|6470.9|6480.9|6468.9|9
1727966760000|2024-10-03 14:46:00|6480.4|6468.4|6472|6460|6480.4|6468.4|6472|6460|2
1727966770000|2024-10-03 14:46:10|6473|6461|6477.3|6465.3|6477.3|6465.3|6473|6461|3
1727966780000|2024-10-03 14:46:20|6476.8|6464.8|6477.9|6471.9|6477.9|6471.9|6476.8|6464.8|1
1727966790000|2024-10-03 14:46:30|6478.2|6472.2|6480.7|6468.7|6482.1|6472.2|6478.2|6468.7|3
1727966800000|2024-10-03 14:46:40|6478.9|6472.9|6485.1|6473.1|6485.1|6473.1|6478.9|6472.6|6
1727966810000|2024-10-03 14:46:50|6482.7|6474.7|6484.4|6476.4|6486.2|6476.4|6482.7|6473.4|5
1727966820000|2024-10-03 14:47:00|6484.2|6476.2|6483.6|6475.6|6484.2|6476.2|6483.6|6475.6|2
1727966830000|2024-10-03 14:47:10|6483.9|6475.9|6481.9|6473.9|6483.9|6475.9|6481.9|6473.9|1
1727966840000|2024-10-03 14:47:20|6481.8|6469.8|6484.2|6472.2|6484.2|6472.2|6481|6469|3
1727966850000|2024-10-03 14:47:30|6483.2|6471.2|6477.3|6465.3|6483.2|6471.2|6477|6465|7
1727966860000|2024-10-03 14:47:40|6477.5|6465.5|6476|6468|6478.3|6468|6476|6465.5|0
1727966870000|2024-10-03 14:47:50|6477.8|6465.8|6480.1|6468.1|6480.3|6468.3|6477.8|6465.8|1
1727966880000|2024-10-03 14:48:00|6479.8|6467.8|6480.5|6468.5|6482.2|6470.2|6478.8|6466.8|2
1727966890000|2024-10-03 14:48:10|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|3
1727966900000|2024-10-03 14:48:20|6475.3|6463.3|6477.1|6465.1|6477.1|6465.1|6475.3|6463.3|0
1727966910000|2024-10-03 14:48:30|6476.6|6464.6|6473.1|6461.1|6476.6|6466.1|6472.9|6460.9|4
1727966920000|2024-10-03 14:48:40|6469.9|6461.9|6474.6|6462.6|6475.1|6463.1|6469.9|6461.6|14
1727966930000|2024-10-03 14:48:50|6474.9|6462.9|6475.6|6463.6|6475.6|6463.6|6474.9|6462.9|3
1727966940000|2024-10-03 14:49:00|6475.4|6463.4|6475.4|6463.4|6475.4|6463.4|6475.4|6463.4|0
1727966950000|2024-10-03 14:49:10|6474.9|6462.9|6475.6|6463.6|6475.6|6463.6|6474.4|6462.4|0
1727966960000|2024-10-03 14:49:20|6475.4|6463.4|6478.1|6466.1|6478.1|6466.1|6475.4|6463.4|3
1727966990000|2024-10-03 14:49:50|6478.4|6466.4|6478.4|6470.4|6478.4|6470.4|6478.4|6466.4|1
1727967000000|2024-10-03 14:50:00|6478.6|6470.6|6477.1|6469.1|6478.6|6470.6|6477.1|6469.1|1
1727967010000|2024-10-03 14:50:10|6477.3|6469.3|6477.3|6469.3|6477.3|6469.3|6477.3|6469.3|1
1727967030000|2024-10-03 14:50:30|6478.6|6470.6|6476.4|6464.4|6482.6|6473.1|6476.4|6464.4|5
1727967040000|2024-10-03 14:50:40|6475.9|6463.9|6471.7|6463.7|6477.2|6465.2|6471.7|6463.7|6
1727967050000|2024-10-03 14:50:50|6469|6463|6469|6463|6469.7|6463.7|6469|6463|6
1727967060000|2024-10-03 14:51:00|6470.2|6462.2|6475.1|6463.1|6478.1|6466.1|6470.2|6461.9|4
1727967080000|2024-10-03 14:51:20|6474.9|6462.9|6474.9|6462.9|6474.9|6462.9|6474.9|6462.9|0
1727967090000|2024-10-03 14:51:30|6475.1|6463.1|6476.9|6464.9|6476.9|6464.9|6475.1|6463.1|1
1727967100000|2024-10-03 14:51:40|6477.1|6465.1|6477.1|6465.1|6477.1|6465.1|6477.1|6465.1|0
1727967110000|2024-10-03 14:51:50|6474.6|6466.6|6476.9|6464.9|6477.1|6467.1|6474.6|6464.9|6
1727967120000|2024-10-03 14:52:00|6475.1|6467.1|6474.1|6462.1|6475.1|6467.1|6473.6|6462.1|8
1727967130000|2024-10-03 14:52:10|6475.2|6463.2|6475.4|6463.4|6475.4|6463.4|6475.2|6463.2|1
1727967140000|2024-10-03 14:52:20|6476.6|6464.6|6476.7|6464.7|6478|6469.2|6476.2|6464.2|2
1727967150000|2024-10-03 14:52:30|6476.3|6464.3|6475.5|6463.5|6476.3|6464.3|6475.5|6463.5|3
1727967160000|2024-10-03 14:52:40|6474.5|6462.5|6476.9|6468.9|6477.5|6468.9|6474.5|6462.5|40
1727967170000|2024-10-03 14:52:50|6480.7|6468.7|6480.9|6468.9|6480.9|6468.9|6480.7|6468.7|4
1727967180000|2024-10-03 14:53:00|6479.7|6473.7|6481|6469|6483.7|6473.9|6479.7|6469|4
1727967190000|2024-10-03 14:53:10|6482.7|6470.7|6485.8|6473.8|6485.8|6473.8|6482.7|6470.7|4
1727967200000|2024-10-03 14:53:20|6486.3|6474.3|6484.9|6472.9|6486.3|6474.3|6484.6|6472.6|1
1727967210000|2024-10-03 14:53:30|6484.6|6472.6|6482.6|6474.6|6484.8|6474.6|6482.6|6472.6|1
1727967220000|2024-10-03 14:53:40|6482.4|6474.4|6480.9|6474.9|6482.4|6474.9|6480.9|6474.4|1
1727967230000|2024-10-03 14:53:50|6482|6470|6479.9|6467.9|6482|6470|6479.9|6467.9|1
1727967240000|2024-10-03 14:54:00|6480.2|6468.2|6478.4|6466.4|6480.2|6468.2|6476.5|6464.5|3
1727967250000|2024-10-03 14:54:10|6478.7|6466.7|6479.2|6467.2|6479.2|6467.2|6478.4|6466.4|9
1727967260000|2024-10-03 14:54:20|6477.9|6465.9|6475.2|6467.2|6477.9|6467.2|6475.2|6465.1|1
1727967270000|2024-10-03 14:54:30|6474.7|6468.7|6474|6462|6475.2|6469.2|6473.2|6461.2|6
1727967280000|2024-10-03 14:54:40|6474.2|6462.2|6479|6467|6479|6467|6473|6462.2|3
1727967290000|2024-10-03 14:54:50|6478.5|6470.5|6479|6467|6480|6470.5|6478.5|6467|2
1727967300000|2024-10-03 14:55:00|6478|6466|6480|6468|6480|6468|6478|6466|0
1727967320000|2024-10-03 14:55:20|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|0
1727967330000|2024-10-03 14:55:30|6478.9|6472.9|6478.9|6472.9|6478.9|6472.9|6478.9|6472.9|0
1727967340000|2024-10-03 14:55:40|6479.2|6473.2|6479.2|6471.2|6479.2|6473.2|6479|6467|3
1727967350000|2024-10-03 14:55:50|6479.5|6471.5|6476.7|6464.7|6479.5|6471.5|6476.7|6464.7|16
1727967360000|2024-10-03 14:56:00|6468.4|6456.4|6469.6|6457.6|6469.6|6457.6|6468.4|6456.4|7
1727967370000|2024-10-03 14:56:10|6467.8|6459.8|6466.9|6458.9|6469.3|6461.3|6466.7|6458.7|4
1727967380000|2024-10-03 14:56:20|6469.9|6457.9|6473.6|6461.6|6473.6|6461.6|6469.9|6457.9|6
1727967390000|2024-10-03 14:56:30|6473.4|6461.4|6475.9|6463.9|6475.9|6463.9|6473.4|6461.4|0
1727967400000|2024-10-03 14:56:40|6475.6|6463.6|6481.3|6473.3|6483.1|6473.6|6475.6|6463.6|3
1727967410000|2024-10-03 14:56:50|6481.1|6473.1|6482.4|6470.4|6483.8|6473.1|6481.1|6470.2|2
1727967420000|2024-10-03 14:57:00|6480.6|6472.6|6480.6|6474.6|6480.6|6474.6|6480.6|6472.6|0
1727967430000|2024-10-03 14:57:10|6481.6|6475.6|6481.7|6473.7|6481.7|6475.6|6481.6|6473.7|2
1727967440000|2024-10-03 14:57:20|6478.9|6472.9|6478.9|6466.9|6481|6472.9|6477.1|6466.9|3
1727967450000|2024-10-03 14:57:30|6477.1|6469.1|6486.7|6474.7|6486.7|6474.7|6477.1|6466.6|7
1727967460000|2024-10-03 14:57:40|6488.2|6476.2|6490.3|6478.3|6490.8|6478.8|6487.3|6475.3|7
1727967470000|2024-10-03 14:57:50|6491|6479|6491.2|6479.2|6491.2|6479.2|6491|6479|0
1727967480000|2024-10-03 14:58:00|6491.5|6479.5|6489.5|6477.5|6492.5|6480.5|6489.5|6477.5|1
1727967490000|2024-10-03 14:58:10|6487.8|6475.8|6481.4|6469.4|6488|6477.6|6481|6469.4|4
1727967500000|2024-10-03 14:58:20|6480.9|6468.9|6481.1|6469.1|6481.1|6469.1|6480.9|6468.9|0
1727967510000|2024-10-03 14:58:30|6480.6|6468.6|6480.3|6468.3|6480.6|6468.6|6480.3|6468.3|0
1727967530000|2024-10-03 14:58:50|6480.6|6468.6|6478.8|6466.8|6480.6|6468.6|6478.8|6466.8|1
1727967540000|2024-10-03 14:59:00|6480.1|6468.1|6479.1|6467.1|6480.1|6468.1|6479.1|6467.1|0
1727967550000|2024-10-03 14:59:10|||||||||4
1727967560000|2024-10-03 14:59:20|6477.1|6471.1|6483.3|6475.3|6484.3|6475.3|6477.1|6471.1|1
1727967570000|2024-10-03 14:59:30|6483|6475|6480.8|6468.8|6483|6475|6480.1|6468.1|14
1727967580000|2024-10-03 14:59:40|6480.6|6468.6|6480.6|6468.6|6480.6|6468.6|6480.6|6468.6|0
1727967590000|2024-10-03 14:59:50|6477.8|6469.8|6477.8|6469.8|6477.8|6469.8|6477.8|6469.8|0
1727967600000|2024-10-03 15:00:00|6477.3|6469.3|6476.3|6470.3|6477.3|6470.3|6476.3|6468.8|1
1727967610000|2024-10-03 15:00:10|6476.6|6470.6|6475.4|6463.4|6477.4|6470.6|6475.1|6463.4|6
1727967620000|2024-10-03 15:00:20|6476.5|6464.5|6483.4|6471.4|6484.1|6472.1|6476.5|6464.5|9
1727967630000|2024-10-03 15:00:30|6483.6|6471.6|6484.1|6472.1|6484.1|6475.3|6483.3|6471.6|0
1727967640000|2024-10-03 15:00:40|6482.3|6470.3|6482.3|6470.3|6482.3|6470.3|6482.3|6470.3|0
1727967660000|2024-10-03 15:01:00|6483.3|6471.3|6482|6474|6483.3|6474|6482|6471.3|1
1727967670000|2024-10-03 15:01:10|6481.5|6473.5|6481.5|6473.5|6481.5|6473.5|6481.5|6473.5|0
1727967680000|2024-10-03 15:01:20|6483.1|6475.1|6490|6478|6490|6478|6483.1|6475.1|7
1727967690000|2024-10-03 15:01:30|6490.2|6478.2|6491|6479|6491.3|6479.3|6490.2|6478.2|1
1727967700000|2024-10-03 15:01:40|6490.5|6478.5|6490.5|6478.5|6490.5|6478.5|6490.5|6478.5|0
1727967720000|2024-10-03 15:02:00|6487.1|6475.1|6486.7|6474.7|6487.1|6475.1|6486.4|6474.4|8
1727967730000|2024-10-03 15:02:10|6484.3|6472.3|6482.8|6470.8|6484.3|6472.3|6482.8|6470.8|1
1727967740000|2024-10-03 15:02:20|6483.5|6471.5|6482.3|6470.3|6484.3|6472.3|6482.3|6470.3|6
1727967750000|2024-10-03 15:02:30|6488|6476|6496.1|6484.1|6496.1|6484.1|6488|6476|7
1727967760000|2024-10-03 15:02:40|6496.3|6484.3|6496.8|6484.8|6496.8|6484.8|6496.3|6484.3|0
1727967770000|2024-10-03 15:02:50|6496.6|6484.6|6491.6|6483.6|6496.8|6485.1|6491.1|6483.1|4
1727967780000|2024-10-03 15:03:00|6492.1|6484.1|6492.1|6484.1|6492.1|6484.1|6492.1|6484.1|5
1727967790000|2024-10-03 15:03:10|6492.3|6484.3|6491.3|6479.3|6492.4|6484.3|6491.3|6479.3|4
1727967800000|2024-10-03 15:03:20|6492.8|6480.8|6490.6|6482.6|6492.8|6482.6|6490.6|6480.8|0
1727967810000|2024-10-03 15:03:30|6491.8|6483.8|6487.2|6475.2|6492.4|6483.8|6487.2|6475.2|11
1727967820000|2024-10-03 15:03:40|6487.7|6475.7|6488.5|6476.5|6488.5|6476.5|6484.5|6475|3
1727967830000|2024-10-03 15:03:50|6486|6478|6491.2|6479.2|6491.2|6479.2|6486|6476.5|4
1727967840000|2024-10-03 15:04:00|6488.7|6476.7|6488.3|6476.3|6489.7|6477.7|6488|6476|4
1727967850000|2024-10-03 15:04:10|6488.5|6476.5|6484.5|6478.5|6488.5|6479.1|6484.5|6476.5|3
1727967860000|2024-10-03 15:04:20|6483.9|6471.9|6479.6|6467.6|6483.9|6471.9|6479.6|6467.6|12
1727967870000|2024-10-03 15:04:30|6479.1|6467.1|6480.1|6468.1|6480.1|6469.6|6476.4|6466.6|0
1727967880000|2024-10-03 15:04:40|6479.6|6467.6|6480.3|6468.3|6480.3|6468.3|6479.6|6467.6|1
1727967890000|2024-10-03 15:04:50|6480.1|6468.1|6479.4|6467.4|6480.1|6468.1|6479.4|6467.4|0
1727967900000|2024-10-03 15:05:00|6479.6|6467.6|6473.7|6461.7|6480.1|6468.1|6473.2|6461.2|2
1727967910000|2024-10-03 15:05:10|6472.9|6460.9|6472.7|6460.7|6472.9|6460.9|6472.7|6460.7|0
1727967920000|2024-10-03 15:05:20|6472.4|6460.4|6471.7|6459.7|6472.4|6460.4|6471.7|6459.7|0
1727967930000|2024-10-03 15:05:30|6471.2|6459.2|6471.4|6459.4|6471.4|6459.4|6471.2|6459.2|1
1727967940000|2024-10-03 15:05:40|6471.2|6459.2|6471.4|6459.4|6471.4|6459.4|6470.9|6458.9|0
1727967950000|2024-10-03 15:05:50|6471.2|6459.2|6473|6461|6473|6461|6471.2|6459.2|1
1727967960000|2024-10-03 15:06:00|6472.7|6460.7|6472.7|6460.7|6472.7|6460.7|6472.7|6460.7|0
1727967970000|2024-10-03 15:06:10|6472.2|6460.2|6472.2|6460.2|6472.2|6460.2|6472.2|6460.2|0
1727967980000|2024-10-03 15:06:20|6472.4|6460.4|6476.9|6464.9|6477.4|6465.4|6472.4|6460.4|9
1727967990000|2024-10-03 15:06:30|6476.4|6464.4|6476.4|6464.4|6476.4|6464.4|6476.4|6464.4|0
1727968020000|2024-10-03 15:07:00|6477.6|6465.6|6476.9|6464.9|6480.8|6468.8|6476.1|6464.9|7
1727968040000|2024-10-03 15:07:20|6476.6|6464.6|6476.9|6464.9|6476.9|6464.9|6476.6|6464.6|0
1727968050000|2024-10-03 15:07:30|6476.6|6464.6|6476.6|6464.6|6476.6|6464.6|6476.6|6464.6|0
1727968060000|2024-10-03 15:07:40|6476.3|6464.3|6480.3|6468.3|6480.3|6468.3|6475.8|6463.8|584
1727968070000|2024-10-03 15:07:50|6482.1|6470.1|6482.3|6470.3|6482.6|6470.6|6482.1|6470.1|0
1727968080000|2024-10-03 15:08:00|6482.8|6474.8|6475.5|6467.5|6482.8|6474.8|6475.5|6466.8|6
1727968090000|2024-10-03 15:08:10|6479.3|6467.3|6477.1|6465.1|6479.3|6467.3|6476.6|6464.6|2
1727968100000|2024-10-03 15:08:20|6472.9|6460.9|6474.7|6466.7|6474.7|6466.7|6471.9|6459.9|2
1727968110000|2024-10-03 15:08:30|6474.9|6462.7|6475.2|6463.2|6475.2|6463.2|6474.9|6462.7|0
1727968160000|2024-10-03 15:09:20|6474.9|6462.9|6474.4|6462.4|6474.9|6462.9|6474.4|6462.4|0
1727968170000|2024-10-03 15:09:30|6471.4|6459.4|6471.1|6459.1|6471.4|6459.4|6470.9|6458.9|2
1727968180000|2024-10-03 15:09:40|6470.9|6458.9|6470.9|6458.9|6470.9|6458.9|6470.9|6458.9|0
1727968190000|2024-10-03 15:09:50|6471.4|6459.4|6472.1|6460.1|6472.1|6460.1|6471.4|6459.4|0
1727968200000|2024-10-03 15:10:00|6472.4|6460.4|6471.6|6459.6|6472.7|6460.7|6471.6|6459.6|1
1727968220000|2024-10-03 15:10:20|6471.8|6459.8|6471.6|6459.6|6472.1|6460.1|6471.6|6459.6|0
1727968230000|2024-10-03 15:10:30|6470.6|6462.6|6471.1|6463.1|6471.1|6463.1|6470.6|6462.6|0
1727968240000|2024-10-03 15:10:40|6468.7|6456.7|6470.1|6462.1|6470.1|6462.1|6467.2|6455.2|7
1727968250000|2024-10-03 15:10:50|6470.9|6462.9|6471.1|6463.1|6471.1|6463.1|6470.9|6462.9|0
1727968260000|2024-10-03 15:11:00|6476.9|6464.9|6475.1|6467.1|6476.9|6467.1|6475.1|6464.9|1
1727968270000|2024-10-03 15:11:10|6479|6467|6480.8|6468.8|6481.3|6469.3|6479|6467|4
1727968280000|2024-10-03 15:11:20|6480.5|6468.5|6479.8|6467.8|6480.5|6468.5|6479.8|6467.8|1
1727968290000|2024-10-03 15:11:30|6480.5|6468.5|6480.8|6468.8|6481.5|6472.3|6480.3|6468.5|1
1727968300000|2024-10-03 15:11:40|6476.6|6468.6|6477.3|6465.3|6477.6|6470.1|6475.8|6465.3|2
1727968310000|2024-10-03 15:11:50|6475.8|6467.8|6475.8|6467.8|6475.8|6467.8|6475.8|6467.8|0
1727968320000|2024-10-03 15:12:00|6475.3|6467.3|6473.1|6461.1|6476.8|6467.3|6473.1|6461.1|3
1727968340000|2024-10-03 15:12:20|||||||||2
1727968350000|2024-10-03 15:12:30|6470.6|6462.6|6469.8|6461.8|6470.6|6462.6|6469.8|6461.8|1
1727968360000|2024-10-03 15:12:40|6469.6|6461.6|6469.6|6461.6|6469.6|6461.6|6469.6|6461.6|0
1727968380000|2024-10-03 15:13:00|6468.1|6462.1|6469.1|6457.1|6469.9|6462.4|6467.9|6455.9|7
1727968390000|2024-10-03 15:13:10|6468.6|6456.6|6464.4|6452.4|6468.6|6456.6|6464.4|6452.4|2
1727968400000|2024-10-03 15:13:20|6464.6|6452.6|6464.6|6452.6|6464.6|6452.6|6464.6|6452.6|0
1727968410000|2024-10-03 15:13:30|6464.1|6452.1|6459.9|6447.9|6464.1|6452.1|6459.9|6447.9|6
1727968420000|2024-10-03 15:13:40|6459.7|6447.7|6459.7|6447.7|6459.7|6447.7|6459.7|6447.7|0
1727968430000|2024-10-03 15:13:50|6460.2|6448.2|6456.2|6448.2|6460.2|6448.2|6456.2|6447.7|4
1727968440000|2024-10-03 15:14:00|6455.9|6449.9|6458.6|6452.6|6458.9|6452.9|6455.6|6449.6|11
1727968450000|2024-10-03 15:14:10|6458.4|6452.4|6460.7|6448.7|6460.7|6452.4|6458.4|6448.7|0
1727968460000|2024-10-03 15:14:20|6456.2|6450.2|6459.4|6447.4|6459.4|6450.2|6453.9|6446.9|4
1727968470000|2024-10-03 15:14:30|6459.1|6447.1|6459.1|6447.1|6459.1|6447.1|6459.1|6447.1|0
1727968490000|2024-10-03 15:14:50|6460.2|6448.2|6459.7|6451.7|6460.2|6452|6457.9|6448.2|3
1727968500000|2024-10-03 15:15:00|6459.5|6451.5|6459.4|6447.4|6461|6451.5|6459.4|6447.4|2
1727968510000|2024-10-03 15:15:10|6459.7|6447.7|6459.9|6447.9|6459.9|6447.9|6459.7|6447.7|4
1727968520000|2024-10-03 15:15:20|6458.2|6450.2|6456.7|6448.7|6458.4|6452.2|6454.9|6448.7|2
1727968530000|2024-10-03 15:15:30|6457.2|6449.2|6454.4|6448.4|6458.9|6449.4|6454.4|6446.9|3
1727968540000|2024-10-03 15:15:40|6453.7|6447.7|6452.4|6446.4|6453.7|6447.7|6452.4|6446.4|5
1727968550000|2024-10-03 15:15:50|6452.9|6446.9|6453.6|6447.6|6453.6|6447.6|6452.9|6446.9|1
1727968560000|2024-10-03 15:16:00|6454.6|6448.6|6459.2|6453.2|6459.9|6453.2|6454.6|6448.6|7
1727968570000|2024-10-03 15:16:10|6459.4|6453.4|6459.2|6453.2|6459.4|6453.4|6459.2|6453.2|1
1727968590000|2024-10-03 15:16:30|6459.5|6451.2|6459.7|6451.7|6459.7|6451.7|6459.5|6451.2|4
1727968600000|2024-10-03 15:16:40|6459|6453|6457.7|6451.7|6459.7|6453|6457.7|6451.7|1
1727968610000|2024-10-03 15:16:50|6457.5|6451.5|6455.5|6449.5|6457.5|6451.5|6455.5|6449.5|3
1727968630000|2024-10-03 15:17:10|6455|6449|6455|6449|6455|6449|6455|6449|0
1727968640000|2024-10-03 15:17:20|6455.2|6449.2|6451.1|6445.1|6455.2|6449.2|6451.1|6445.1|57
1727968650000|2024-10-03 15:17:30|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|6451.1|6445.1|21
1727968660000|2024-10-03 15:17:40|6451.1|6445.1|6448.2|6442.2|6460|6449.5|6448.2|6442.2|30
1727968670000|2024-10-03 15:17:50|6449.2|6443.2|6447.6|6439.6|6449.8|6443.8|6445.1|6439.1|42
1727968680000|2024-10-03 15:18:00|6448.1|6440.1|6446.1|6440.1|6448.1|6442.1|6446.1|6440.1|29
1727968690000|2024-10-03 15:18:10|6446.3|6440.3|6446.6|6440.6|6450.3|6444.3|6446.3|6440.1|19
1727968700000|2024-10-03 15:18:20|6446.4|6440.4|6451.3|6443.3|6451.8|6444.1|6446.1|6440.1|10
1727968710000|2024-10-03 15:18:30|6451.6|6443.6|6450.8|6444.8|6451.6|6445.3|6450.8|6443.6|0
1727968720000|2024-10-03 15:18:40|6452.1|6444.1|6456.6|6448.6|6457.8|6448.8|6452.1|6444.1|2
1727968730000|2024-10-03 15:18:50|6456.3|6448.3|6456.3|6448.3|6456.3|6449.1|6455.1|6448.3|1
1727968750000|2024-10-03 15:19:10|6456.5|6448.5|6455.4|6443.4|6456.5|6448.5|6450.6|6442.3|5
1727968760000|2024-10-03 15:19:20|6453.6|6447.6|6455.4|6443.4|6455.4|6448.3|6453.6|6443.4|3
1727968770000|2024-10-03 15:19:30|6455.1|6443.1|6455.1|6443.1|6455.1|6443.1|6455.1|6443.1|1
1727968780000|2024-10-03 15:19:40|6454.1|6442.1|6453.9|6441.9|6454.1|6442.1|6453.9|6441.9|2
1727968790000|2024-10-03 15:19:50|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|0
1727968800000|2024-10-03 15:20:00|6452.1|6446.1|6450.6|6442.6|6453.4|6446.1|6448.9|6440.3|4
1727968810000|2024-10-03 15:20:10|6453.6|6441.6|6453.6|6441.6|6453.6|6441.6|6453.6|6441.6|8
1727968820000|2024-10-03 15:20:20|6453.9|6441.9|6456.5|6448.5|6456.5|6448.5|6453|6441.9|6
1727968840000|2024-10-03 15:20:40|6456.3|6448.3|6456.3|6448.3|6456.3|6448.3|6456.3|6448.3|0
1727968850000|2024-10-03 15:20:50|6459.4|6447.4|6459.4|6447.4|6459.4|6447.4|6459.4|6447.4|41
1727968860000|2024-10-03 15:21:00|6459.2|6447.2|6460.4|6448.4|6460.4|6448.4|6459.2|6447.2|6
1727968870000|2024-10-03 15:21:10|6460.2|6448.2|6461.9|6449.9|6462.1|6450.1|6460.2|6448.2|7
1727968880000|2024-10-03 15:21:20|6460.4|6452.4|6460.4|6452.4|6460.4|6452.4|6460.4|6452.4|0
1727968890000|2024-10-03 15:21:30|6460.1|6452.1|6460.1|6452.1|6460.1|6452.1|6460.1|6452.1|1
1727968900000|2024-10-03 15:21:40|6459.9|6451.9|6456.6|6448.6|6460.4|6451.9|6456.6|6446.9|7
1727968920000|2024-10-03 15:22:00|6454.1|6448.1|6455.2|6443.2|6455.2|6448.1|6453.6|6442|7
1727968930000|2024-10-03 15:22:10|6453.1|6445.1|6453.1|6445.1|6453.1|6445.1|6453.1|6445.1|0
1727968940000|2024-10-03 15:22:20|6455.2|6447.2|6455.2|6447.2|6455.2|6447.2|6455.2|6447.2|25
1727968950000|2024-10-03 15:22:30|6455|6447|6457.5|6445.5|6457.5|6448|6455|6445.5|6
1727968960000|2024-10-03 15:22:40|6457.2|6445.2|6454.8|6442.8|6457.2|6447.2|6450.8|6442.3|3
1727968980000|2024-10-03 15:23:00|6457.2|6445.2|6455.7|6447.7|6457.5|6447.7|6455.7|6445.2|2
1727968990000|2024-10-03 15:23:10|6455.9|6447.9|6456.4|6448.4|6458.5|6449.2|6455.7|6446.5|5
1727969000000|2024-10-03 15:23:20|6457|6449|6457|6449|6457|6449|6457|6449|0
1727969010000|2024-10-03 15:23:30|6457.2|6445.2|6455.5|6447.5|6457.2|6447.5|6455.5|6445.2|3
1727969020000|2024-10-03 15:23:40|6456|6448|6456.2|6448.2|6456.2|6448.2|6456|6448|0
1727969030000|2024-10-03 15:23:50|6456|6448|6456.2|6448.2|6456.2|6448.2|6455.7|6447.7|0
1727969040000|2024-10-03 15:24:00|6455.7|6449.7|6453.1|6441.1|6456.4|6450.4|6453.1|6441.1|6
1727969050000|2024-10-03 15:24:10|6451.5|6439.5|6451.1|6439.1|6451.5|6439.5|6451.1|6439.1|0
1727969060000|2024-10-03 15:24:20|6449.2|6437.2|6449.8|6437.8|6450|6438|6446.8|6434.8|1
1727969070000|2024-10-03 15:24:30|6449.6|6437.6|6447.6|6435.6|6449.6|6437.6|6447.1|6435.1|3
1727969080000|2024-10-03 15:24:40|6445.6|6437.6|6443.6|6435.6|6447.4|6437.8|6443.6|6435.4|9
1727969090000|2024-10-03 15:24:50|6443.1|6437.1|6443.6|6435.6|6443.6|6437.1|6443.1|6435.6|6
1727969100000|2024-10-03 15:25:00|6442.9|6436.9|6447.9|6439.9|6447.9|6439.9|6442.9|6435.9|4
1727969110000|2024-10-03 15:25:10|6447.1|6441.1|6448.1|6436.1|6448.4|6441.1|6447.1|6436.1|5
1727969120000|2024-10-03 15:25:20|6449.1|6437.1|6449.1|6437.1|6449.1|6437.1|6449.1|6437.1|1
1727969160000|2024-10-03 15:26:00|6448.9|6436.9|6448.9|6436.9|6448.9|6436.9|6448.9|6436.9|0
1727969170000|2024-10-03 15:26:10|6444.9|6438.9|6444.7|6436.7|6444.9|6438.9|6444.1|6436.1|6
1727969180000|2024-10-03 15:26:20|6441.9|6435.9|6441.6|6435.6|6441.9|6435.9|6441.6|6435.6|7
1727969200000|2024-10-03 15:26:40|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|0
1727969210000|2024-10-03 15:26:50|6441.5|6433.5|6441.7|6433.7|6441.7|6433.7|6441.5|6433.5|9
1727969220000|2024-10-03 15:27:00|6440.2|6434.2|6438.9|6432.9|6440.2|6434.2|6438.9|6432.9|10
1727969230000|2024-10-03 15:27:10|6440|6434|6441.2|6435.2|6441.5|6435.5|6440|6434|11
1727969240000|2024-10-03 15:27:20|6440.7|6434.7|6441.5|6435.5|6441.5|6435.5|6440.7|6434.7|7
1727969250000|2024-10-03 15:27:30|6441|6435|6440.5|6434.5|6441.7|6435|6439.7|6433.5|14
1727969260000|2024-10-03 15:27:40|6439|6433|6439|6433|6439|6433|6439|6433|3
1727969270000|2024-10-03 15:27:50|6439.3|6433.3|6449.1|6441.1|6450.1|6441.1|6439|6433|5
1727969280000|2024-10-03 15:28:00|6448.6|6442.6|6448.1|6440.1|6451.8|6443.1|6447.4|6437.9|1
1727969290000|2024-10-03 15:28:10|6449.9|6437.9|6448.9|6440.9|6449.9|6440.9|6446.6|6437.4|3
1727969300000|2024-10-03 15:28:20|6447.7|6439.7|6448.4|6436.4|6448.7|6439.7|6447.7|6436.4|0
1727969310000|2024-10-03 15:28:30|6447.9|6435.9|6450.9|6438.9|6450.9|6438.9|6447.9|6435.9|1
1727969320000|2024-10-03 15:28:40|6450.4|6438.4|6449.2|6437.2|6450.4|6438.4|6444.7|6436.7|6
1727969330000|2024-10-03 15:28:50|6450.1|6438.1|6449.1|6441.1|6450.1|6441.1|6449.1|6438.1|0
1727969340000|2024-10-03 15:29:00|6456.1|6444.1|6458.2|6446.2|6458.2|6446.2|6456.1|6444.1|5
1727969350000|2024-10-03 15:29:10|6459.2|6447.2|6462.6|6450.6|6462.6|6450.6|6458.2|6447.2|4
1727969360000|2024-10-03 15:29:20|6459.4|6447.4|6457.2|6445.2|6460.1|6448.1|6457.2|6445.2|18
1727969370000|2024-10-03 15:29:30|6450.3|6442.3|6450.3|6442.3|6455.5|6443.6|6450.3|6442.3|1
1727969380000|2024-10-03 15:29:40|6450.5|6442.5|6454.5|6442.5|6454.5|6442.5|6450.5|6441.2|3
1727969390000|2024-10-03 15:29:50|6454.2|6442.2|6454.6|6442.6|6454.6|6442.6|6452.3|6440.3|10
1727969400000|2024-10-03 15:30:00|6453.8|6441.8|6452.4|6440.4|6453.8|6441.8|6452.4|6440.4|0
1727969410000|2024-10-03 15:30:10|6451.1|6439.1|6453.1|6441.1|6453.1|6441.1|6446.6|6438.6|18
1727969420000|2024-10-03 15:30:20|6451.1|6443.1|6451.1|6443.1|6451.1|6443.1|6451.1|6443.1|0
1727969430000|2024-10-03 15:30:30|6451.3|6443.3|6451.3|6443.3|6451.3|6443.3|6451.3|6443.3|0
1727969440000|2024-10-03 15:30:40|6451.1|6443.1|6451.1|6443.1|6451.1|6443.1|6451.1|6443.1|0
1727969460000|2024-10-03 15:31:00|6451.3|6443.3|6451.6|6443.6|6452.4|6445.3|6450.8|6443.3|1
1727969470000|2024-10-03 15:31:10|6451.8|6443.8|6454.1|6446.1|6456.1|6446.1|6451.8|6443.8|5
1727969480000|2024-10-03 15:31:20|6454.3|6446.3|6454.4|6446.4|6457.1|6446.4|6454.3|6445.1|3
1727969490000|2024-10-03 15:31:30|6453.6|6445.6|6455.4|6443.4|6455.4|6445.6|6453.1|6443.4|3
1727969500000|2024-10-03 15:31:40|6456.9|6444.9|6456.9|6444.9|6456.9|6444.9|6456.9|6444.9|2
1727969510000|2024-10-03 15:31:50|6455.1|6447.1|6458|6446|6460.8|6448.8|6454.4|6446|2
1727969520000|2024-10-03 15:32:00|6458.5|6446.5|6455|6443|6458.5|6446.5|6455|6443|1
1727969530000|2024-10-03 15:32:10|6452.5|6444.5|6449.9|6441.9|6452.5|6444.5|6449.9|6439|8
1727969540000|2024-10-03 15:32:20|6449.6|6441.6|6453.6|6441.6|6453.6|6442.1|6449.4|6439.4|3
1727969550000|2024-10-03 15:32:30|6452.1|6444.1|6449.4|6441.4|6452.1|6444.1|6449.4|6441.4|3
1727969560000|2024-10-03 15:32:40|6451.9|6439.9|6459.3|6451.3|6459.3|6451.3|6449.4|6439.9|5
1727969570000|2024-10-03 15:32:50|6457.3|6450.8|6458.8|6450.8|6461|6450.8|6456.8|6449|1
1727969580000|2024-10-03 15:33:00|6460.3|6448.3|6460.3|6448.3|6460.3|6450.8|6455.8|6448.3|2
1727969590000|2024-10-03 15:33:10|6460|6448|6460.2|6448.2|6460.2|6448.2|6460|6448|4
1727969600000|2024-10-03 15:33:20|6461.3|6449.3|6457.8|6445.8|6461.3|6449.3|6457.8|6445.8|10
1727969610000|2024-10-03 15:33:30|6457.6|6445.6|6452.4|6446.4|6457.6|6447.1|6452.4|6445.1|1
1727969620000|2024-10-03 15:33:40|6452.9|6444.9|6453.3|6441.3|6453.3|6444.9|6448.1|6441.1|2
1727969630000|2024-10-03 15:33:50|6453.8|6441.8|6453.8|6441.8|6453.8|6441.8|6453.8|6441.8|1
1727969640000|2024-10-03 15:34:00|||||||||2
1727969650000|2024-10-03 15:34:10|6454.1|6442.1|6454.1|6442.1|6454.1|6442.1|6454.1|6442.1|0
1727969660000|2024-10-03 15:34:20|6453.6|6441.6|6452.3|6444.3|6453.6|6445.1|6452.3|6441.6|0
1727969670000|2024-10-03 15:34:30|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|0
1727969700000|2024-10-03 15:35:00|6451.4|6445.4|6449.5|6437.5|6452.1|6445.4|6445.4|6437.5|5
1727969710000|2024-10-03 15:35:10|6450.3|6438.3|6450.3|6438.3|6450.3|6438.3|6450.3|6438.3|0
1727969720000|2024-10-03 15:35:20|6447.6|6435.6|6447.6|6435.6|6447.6|6437.4|6441.7|6434.1|8
1727969730000|2024-10-03 15:35:30|6447.4|6435.4|6447.1|6439.1|6447.4|6439.1|6446.1|6435.4|0
1727969740000|2024-10-03 15:35:40|6447.4|6439.4|6447.4|6439.4|6447.4|6439.4|6447.4|6439.4|0
1727969750000|2024-10-03 15:35:50|6451.3|6439.3|6451.3|6439.3|6451.3|6439.3|6451.3|6439.3|4
1727969760000|2024-10-03 15:36:00|6452.1|6440.1|6452.8|6444.8|6453.1|6445.1|6450.1|6440.1|7
1727969770000|2024-10-03 15:36:10|6453.1|6445.1|6453.3|6445.3|6453.3|6445.3|6452.8|6444.8|1
1727969780000|2024-10-03 15:36:20|6454|6446|6455|6443|6455.5|6449.2|6453|6443|12
1727969800000|2024-10-03 15:36:40|6454.7|6442.7|6455.8|6443.8|6455.8|6443.8|6454.7|6442.7|0
1727969810000|2024-10-03 15:36:50|6456.2|6444.2|6458.2|6450.2|6459|6450.2|6456.2|6444.2|5
1727969820000|2024-10-03 15:37:00|6459.3|6451.3|6461.2|6453.2|6461.5|6453.9|6458.6|6449.3|4
1727969830000|2024-10-03 15:37:10|6461.7|6453.7|6464.4|6456.4|6464.4|6456.4|6461.7|6453.7|6
1727969840000|2024-10-03 15:37:20|6466.6|6454.6|6467.3|6455.3|6467.3|6455.3|6466.3|6454.3|10
1727969850000|2024-10-03 15:37:30|6467.5|6455.5|6469.5|6461.5|6473|6465.7|6467.5|6455.5|4
1727969860000|2024-10-03 15:37:40|6473.2|6461.2|6474.3|6462.3|6475.2|6463.2|6473.2|6461.2|1
1727969870000|2024-10-03 15:37:50|6471.3|6463.3|6475.4|6467.4|6480.5|6471.9|6471.3|6463.3|9
1727969880000|2024-10-03 15:38:00|6475.9|6467.9|6481.5|6469.5|6481.8|6469.8|6475.9|6467.8|14
1727969890000|2024-10-03 15:38:10|||||||||2
1727969900000|2024-10-03 15:38:20|6478.8|6470.8|6478.8|6470.8|6478.8|6470.8|6478.8|6470.8|0
1727969910000|2024-10-03 15:38:30|6478.5|6470.5|6478.5|6470.5|6478.5|6470.5|6478.5|6470.5|0
1727969930000|2024-10-03 15:38:50|6477.2|6469.2|6477.5|6465.5|6478|6469.2|6477.2|6465.5|4
1727969940000|2024-10-03 15:39:00|6471.5|6465.8|6473.3|6465.3|6473.3|6465.8|6471.5|6465|7
1727969950000|2024-10-03 15:39:10|6477.2|6465.2|6476|6468|6477.8|6468.3|6475.2|6465.2|2
1727969960000|2024-10-03 15:39:20|6475.8|6470|6478.1|6470.1|6478.1|6470.1|6475.8|6467.8|3
1727969970000|2024-10-03 15:39:30|6480.5|6472.5|6488.7|6482.7|6488.9|6482.9|6480.2|6472.2|11
1727969980000|2024-10-03 15:39:40|6489.9|6481.9|6489.9|6481.9|6489.9|6481.9|6489.9|6481.9|0
1727970000000|2024-10-03 15:40:00|6490.2|6482.2|6498.5|6486.5|6500.2|6489.8|6490.2|6482.2|2
1727970010000|2024-10-03 15:40:10|6498.2|6486.2|6503.1|6491.1|6504.9|6492.9|6498.2|6486.2|6
1727970020000|2024-10-03 15:40:20|6502.4|6490.4|6499.2|6487.2|6503.6|6492.4|6499|6487|14
1727970030000|2024-10-03 15:40:30|6499.7|6487.7|6499.7|6487.7|6499.7|6487.7|6499.7|6487.7|0
1727970040000|2024-10-03 15:40:40|6500.2|6488.2|6503.9|6491.9|6503.9|6491.9|6500.2|6488.2|3
1727970050000|2024-10-03 15:40:50|6503.7|6491.7|6507.6|6495.6|6507.8|6495.8|6503.7|6491.7|9
1727970060000|2024-10-03 15:41:00|6507.1|6495.1|6509.6|6497.6|6509.6|6499.8|6506.8|6494.8|5
1727970070000|2024-10-03 15:41:10|6513|6501|6513.8|6501.8|6513.8|6504.3|6512|6501|7
1727970080000|2024-10-03 15:41:20|6512.2|6504.2|6510.8|6498.8|6516|6504.5|6510.8|6498.8|6
1727970090000|2024-10-03 15:41:30|6510.3|6498.3|6511|6499|6511|6499|6510|6498|3
1727970100000|2024-10-03 15:41:40|6510.8|6498.8|6511.3|6499.3|6511.3|6500.3|6508.3|6498.1|0
1727970110000|2024-10-03 15:41:50|6511|6499|6507.3|6495.3|6511|6499|6507.3|6495.3|5
1727970120000|2024-10-03 15:42:00|6507.8|6495.8|6514.7|6502.7|6514.7|6503.7|6507.8|6495.8|5
1727970130000|2024-10-03 15:42:10|6515.2|6506.7|6518.4|6510.4|6521.7|6510.4|6515.2|6506.7|16
1727970140000|2024-10-03 15:42:20|6520.7|6508.7|6525.7|6517.7|6526.4|6518.4|6519.2|6508.7|23
1727970150000|2024-10-03 15:42:30|6528.6|6516.6|6535.7|6523.7|6536.7|6524.7|6527.5|6516.6|14
1727970160000|2024-10-03 15:42:40|6535.5|6523.5|6539.4|6527.4|6539.9|6528.9|6532.9|6522.2|1
1727970170000|2024-10-03 15:42:50|6538.4|6530.4|6534|6522|6538.9|6532.9|6533.2|6521.2|9
1727970180000|2024-10-03 15:43:00|6533.2|6521.2|6530|6518|6533.2|6521.2|6529.3|6517.3|3
1727970190000|2024-10-03 15:43:10|6528.3|6516.3|6527.3|6515.3|6528.3|6516.3|6527.3|6515.3|6
1727970200000|2024-10-03 15:43:20|6526.4|6514.4|6525.1|6513.1|6526.4|6514.4|6522.3|6512.1|7
1727970210000|2024-10-03 15:43:30|6525.4|6513.4|6519.6|6511.6|6525.4|6513.5|6518.3|6508.7|11
1727970220000|2024-10-03 15:43:40|6519.3|6511.3|6515.2|6503.2|6523.8|6511.8|6515.2|6503.2|19
1727970230000|2024-10-03 15:43:50|6514.7|6502.7|6517.4|6505.4|6517.4|6505.4|6514.7|6502.7|4
1727970240000|2024-10-03 15:44:00|6518.1|6506.1|6529.3|6517.3|6529.3|6517.3|6518.1|6506.1|7
1727970250000|2024-10-03 15:44:10|6529.5|6517.5|6528.6|6516.6|6529.8|6517.8|6526.4|6514.4|6
1727970260000|2024-10-03 15:44:20|6528.5|6516.5|6529.9|6517.9|6529.9|6517.9|6528.5|6516.5|2
1727970270000|2024-10-03 15:44:30|6530.1|6518.1|6524.5|6512.5|6530.1|6518.1|6524|6512|2
1727970280000|2024-10-03 15:44:40|6522.3|6510.3|6520.3|6508.3|6522.3|6510.3|6519.8|6507.8|2
1727970290000|2024-10-03 15:44:50|6520|6508|6520|6508|6520|6508|6520|6508|0
1727970300000|2024-10-03 15:45:00|6519.2|6507.2|6519.4|6511.4|6520.5|6512.7|6518.7|6507|3
1727970310000|2024-10-03 15:45:10|6519.2|6511.2|6519|6507|6520.2|6512.2|6519|6507|5
1727970320000|2024-10-03 15:45:20|6518.7|6506.7|6521.9|6509.9|6521.9|6509.9|6518.7|6506.7|5
1727970330000|2024-10-03 15:45:30|6522.2|6510.2|6516.9|6504.9|6522.4|6510.4|6515.7|6503.7|5
1727970340000|2024-10-03 15:45:40|6516.5|6504.5|6516.7|6504.7|6516.9|6504.9|6515.9|6503.9|0
1727970350000|2024-10-03 15:45:50|6516.9|6504.9|6516.4|6504.4|6516.9|6504.9|6516.4|6504.4|1
1727970360000|2024-10-03 15:46:00|6519.6|6507.6|6517.2|6505.2|6520.9|6508.9|6515.9|6503.9|3
1727970370000|2024-10-03 15:46:10|6517.9|6505.9|6518.3|6506.3|6518.6|6506.6|6517.9|6505.9|2
1727970380000|2024-10-03 15:46:20|6520.6|6508.6|6519.8|6507.8|6520.6|6508.6|6519.8|6507.8|0
1727970390000|2024-10-03 15:46:30|6520.1|6508.1|6521.6|6509.6|6521.6|6509.6|6520.1|6508.1|4
1727970400000|2024-10-03 15:46:40|6521.3|6509.3|6521.1|6509.1|6521.6|6509.6|6521.1|6509.1|3
1727970420000|2024-10-03 15:47:00|6521.3|6509.3|6531.1|6519.1|6531.4|6519.4|6520.3|6508.3|9
1727970430000|2024-10-03 15:47:10|6532.6|6520.6|6534.6|6528.6|6535.8|6528.6|6532.1|6520.4|3
1727970440000|2024-10-03 15:47:20|6538.8|6526.8|6531|6519|6544.3|6533.5|6531|6519|22
1727970450000|2024-10-03 15:47:30|6529.8|6517.8|6530.5|6518.5|6530.5|6518.5|6529.8|6517.8|3
1727970460000|2024-10-03 15:47:40|6530.3|6518.3|6532.2|6520.2|6533.5|6521.5|6528.6|6516.6|7
1727970470000|2024-10-03 15:47:50|6532.5|6520.5|6528.8|6516.8|6533.7|6521.7|6528.8|6516.8|5
1727970480000|2024-10-03 15:48:00|6521.9|6509.9|6516.6|6508.6|6521.9|6509.9|6515.3|6505.7|37
1727970490000|2024-10-03 15:48:10|6516.3|6508.3|6511.7|6499.7|6520.3|6510.1|6511.7|6499.7|31
1727970500000|2024-10-03 15:48:20|6510.2|6502.2|6516.4|6504.4|6516.4|6504.4|6510.2|6501.7|10
1727970510000|2024-10-03 15:48:30|6516|6504|6511.5|6503.5|6518.2|6511.9|6511.5|6501.2|29
1727970520000|2024-10-03 15:48:40|6513.5|6501.5|6508.1|6496.1|6513.5|6504.7|6505|6493.3|18
1727970530000|2024-10-03 15:48:50|6507.8|6495.8|6512.2|6500.2|6518.6|6507.1|6507.8|6495.8|32
1727970540000|2024-10-03 15:49:00|6510.4|6504.4|6506.8|6494.8|6513|6504.9|6498.8|6490.9|59
1727970550000|2024-10-03 15:49:10|6507.1|6495.1|6501.7|6489.7|6514.7|6505|6501.7|6489.7|60
1727970560000|2024-10-03 15:49:20|6501.5|6489.5|6504|6498|6513.8|6505.7|6501.2|6489.2|96
1727970570000|2024-10-03 15:49:30|6499.8|6491.8|6505.3|6497.3|6506.1|6497.3|6497.4|6485.4|98
1727970580000|2024-10-03 15:49:40|6506.1|6498.1|6505.5|6499.5|6509.5|6501|6496.4|6486.6|108
1727970590000|2024-10-03 15:49:50|6505.7|6497.7|6504.1|6492.1|6515.9|6505.9|6503.8|6492.1|137
1727970600000|2024-10-03 15:50:00|6505.6|6493.6|6516|6504|6517.7|6505.7|6505.6|6493.6|46
1727970610000|2024-10-03 15:50:10|6516.2|6504.2|6516.2|6504.2|6516.5|6504.5|6509.3|6502|6
1727970620000|2024-10-03 15:50:20|6516.7|6504.7|6516|6510|6520.9|6511.9|6515.2|6504.7|29
1727970630000|2024-10-03 15:50:30|6516.7|6510.7|6520.2|6512.2|6522.5|6512.2|6516|6508.4|15
1727970640000|2024-10-03 15:50:40|6521.7|6509.7|6522|6510|6522.5|6512|6520|6509.2|0
1727970650000|2024-10-03 15:50:50|6522.2|6510.2|6524.5|6512.5|6524.5|6512.5|6522.2|6510.2|1
1727970660000|2024-10-03 15:51:00|6524.2|6512.2|6525.4|6513.4|6525.4|6513.4|6524.2|6512.2|2
1727970670000|2024-10-03 15:51:10|6525.7|6513.7|6526.7|6514.7|6526.7|6514.7|6525.7|6513.7|0
1727970680000|2024-10-03 15:51:20|6526.9|6514.9|6527.4|6515.4|6527.4|6515.4|6526.9|6514.9|0
1727970690000|2024-10-03 15:51:30|6527.9|6515.9|6527.4|6515.4|6528.9|6516.9|6526.4|6514.4|11
1727970700000|2024-10-03 15:51:40|6530.9|6518.9|6528.9|6520.9|6531.4|6523.8|6528.1|6518.9|7
1727970720000|2024-10-03 15:52:00|6528.4|6520.4|6523.7|6511.7|6528.4|6520.4|6522.7|6511.5|7
1727970730000|2024-10-03 15:52:10|6523.5|6511.5|6520.5|6512.5|6523.5|6513|6520.5|6510.5|5
1727970740000|2024-10-03 15:52:20|6520.8|6512.8|6527.9|6521.9|6527.9|6521.9|6520.5|6512.5|7
1727970750000|2024-10-03 15:52:30|6537.2|6525.2|6537.2|6525.2|6537.2|6525.2|6537.2|6525.2|0
1727970760000|2024-10-03 15:52:40|6537.7|6525.7|6540.8|6534.8|6542.3|6534.8|6536.7|6524.7|4
1727970770000|2024-10-03 15:52:50|6541.3|6533.3|6553.3|6541.3|6553.3|6541.3|6539.6|6529.4|9
1727970780000|2024-10-03 15:53:00|6551.1|6543.1|6553.6|6545.6|6554.3|6546.3|6550.8|6541.6|5
1727970790000|2024-10-03 15:53:10|6553.8|6545.8|6553|6545|6553.8|6546.1|6551.5|6545|6
1727970800000|2024-10-03 15:53:20|6552.7|6544.7|6549.8|6537.8|6552.7|6544.7|6547.5|6535.5|6
1727970810000|2024-10-03 15:53:30|6549.5|6537.5|6550.6|6538.6|6551.8|6539.8|6548.6|6536.6|5
1727970820000|2024-10-03 15:53:40|6551.3|6539.3|6550.5|6538.5|6551.3|6539.3|6550.5|6538.5|0
1727970830000|2024-10-03 15:53:50|6550.8|6538.8|6547.5|6539.5|6550.8|6540.8|6547.5|6538.3|2
1727970840000|2024-10-03 15:54:00|6547.3|6539.3|6544.3|6532.3|6547.8|6539.8|6544.2|6532.2|7
1727970850000|2024-10-03 15:54:10|6545|6533|6545|6533|6545|6533|6545|6533|0
1727970860000|2024-10-03 15:54:20|6544.8|6532.8|6543.1|6531.1|6544.8|6532.8|6543.1|6531.1|0
1727970870000|2024-10-03 15:54:30|6542.8|6530.8|6544.5|6532.5|6545.3|6539.3|6542.3|6530.3|2
1727970880000|2024-10-03 15:54:40|6545.3|6533.3|6544.6|6532.6|6545.3|6533.3|6544.6|6532.6|1
1727970890000|2024-10-03 15:54:50|6544.3|6532.3|6547.2|6535.2|6547.2|6535.2|6544.3|6532.3|6
1727970900000|2024-10-03 15:55:00|6548.7|6536.7|6546.7|6540.7|6548.7|6541|6546.7|6536.7|8
1727970910000|2024-10-03 15:55:10|6549.7|6541.7|6556.4|6544.4|6556.7|6549.2|6549.2|6541.2|18
1727970920000|2024-10-03 15:55:20|6556.2|6544.2|6549.5|6537.5|6556.2|6544.2|6548.7|6537.5|3
1727970930000|2024-10-03 15:55:30|6549.7|6537.7|6551.5|6539.5|6552.7|6540.7|6549.7|6537.7|2
1727970940000|2024-10-03 15:55:40|6551|6539|6548.3|6536.3|6551.2|6539.2|6545|6533|6
1727970950000|2024-10-03 15:55:50|6547.8|6535.8|6549|6537|6549|6537|6547.8|6535.8|1
1727970960000|2024-10-03 15:56:00|6549.7|6537.7|6550.6|6538.6|6550.8|6538.8|6549.7|6537.7|0
1727970980000|2024-10-03 15:56:20|6549.8|6537.8|6549.8|6541.8|6549.8|6541.8|6548.2|6537.3|1
1727970990000|2024-10-03 15:56:30|6548.8|6542.8|6550.6|6538.6|6551.3|6543|6548.8|6538.6|2
1727971000000|2024-10-03 15:56:40|6549.8|6537.8|6545.3|6537.3|6549.8|6539.3|6545.3|6537.3|1
1727971030000|2024-10-03 15:57:10|6550.8|6538.8|6553.7|6541.7|6553.7|6541.7|6550.8|6538.8|5
1727971040000|2024-10-03 15:57:20|6553.2|6541.2|6552.7|6540.7|6553.2|6541.2|6552.7|6540.7|0
1727971060000|2024-10-03 15:57:40|6552.2|6540.2|6549.8|6537.8|6552.2|6540.2|6549.5|6537.5|2
1727971070000|2024-10-03 15:57:50|6550|6538|6549|6541|6550.3|6541|6548.8|6538|0
1727971110000|2024-10-03 15:58:30|6550.5|6538.5|6549.5|6537.5|6550.5|6538.5|6549.5|6537.5|1
1727971120000|2024-10-03 15:58:40|||||||||17
1727971130000|2024-10-03 15:58:50|6543.6|6531.6|6543.6|6531.6|6543.6|6531.6|6543.6|6531.6|5
1727971140000|2024-10-03 15:59:00|6543.3|6531.3|6549.8|6537.8|6549.8|6537.8|6543.3|6531.3|5
1727971150000|2024-10-03 15:59:10|6550|6538|6550|6538|6550|6538|6550|6538|0
1727971160000|2024-10-03 15:59:20|6550.5|6538.5|6551.6|6539.6|6551.6|6539.6|6550.5|6538.5|0
1727971170000|2024-10-03 15:59:30|6551.3|6539.3|6548.8|6536.8|6551.3|6539.3|6548.8|6536.8|0
1727971190000|2024-10-03 15:59:50|6548.6|6536.6|6548.6|6536.6|6548.6|6536.6|6548.6|6536.6|1
1727971200000|2024-10-03 16:00:00|6548.1|6536.1|6548.1|6536.1|6548.1|6536.1|6548.1|6536.1|0
1727971210000|2024-10-03 16:00:10|6547.8|6535.8|6547.6|6535.6|6547.8|6535.8|6547.6|6535.6|0
1727971230000|2024-10-03 16:00:30|6547.5|6535.5|6547.5|6535.5|6547.5|6535.5|6547.5|6535.5|0
1727971240000|2024-10-03 16:00:40|6548.5|6536.5|6548.5|6536.5|6548.5|6536.5|6548.5|6536.5|0
1727971250000|2024-10-03 16:00:50|6548.3|6536.3|6549.3|6537.3|6549.3|6537.3|6548.3|6536.3|0
1727971260000|2024-10-03 16:01:00|6549|6537|6546.3|6534.3|6549|6537|6545.6|6533.6|2
1727971280000|2024-10-03 16:01:20|6546.6|6534.6|6546.6|6534.6|6546.6|6534.6|6546.6|6534.6|1
1727971290000|2024-10-03 16:01:30|6546.3|6534.3|6544.6|6532.6|6546.3|6534.3|6544.6|6532.6|1
1727971300000|2024-10-03 16:01:40|6544.9|6532.9|6544.6|6532.6|6544.9|6532.9|6544.6|6532.6|0
1727971310000|2024-10-03 16:01:50|6544.1|6532.1|6543.9|6531.9|6544.1|6532.1|6543.9|6531.9|0
1727971340000|2024-10-03 16:02:20|6545.3|6533.3|6546.3|6534.3|6546.8|6534.8|6545.3|6533.3|7
1727971350000|2024-10-03 16:02:30|6546.1|6534.1|6546.1|6534.1|6546.1|6534.1|6546.1|6534.1|0
1727971380000|2024-10-03 16:03:00|6545.3|6533.3|6545.3|6533.3|6545.3|6533.3|6545.3|6533.3|0
1727971390000|2024-10-03 16:03:10|6544.8|6532.8|6543.9|6531.9|6544.8|6532.8|6543.9|6531.9|0
1727971400000|2024-10-03 16:03:20|6542.4|6530.4|6541.9|6529.9|6542.4|6530.4|6541.9|6529.9|3
1727971410000|2024-10-03 16:03:30|6541.4|6529.4|6541.4|6529.4|6541.4|6529.4|6541.1|6529.1|0
1727971420000|2024-10-03 16:03:40|6541.9|6529.9|6541.9|6529.9|6541.9|6529.9|6541.9|6529.9|0
1727971430000|2024-10-03 16:03:50|6542.4|6530.4|6542.9|6530.9|6542.9|6530.9|6542.2|6530.2|0
1727971440000|2024-10-03 16:04:00|6542.6|6530.6|6542.6|6530.6|6542.6|6530.6|6542.6|6530.6|0
1727971450000|2024-10-03 16:04:10|6543.2|6531.2|6542.6|6530.6|6543.2|6531.2|6542.6|6530.6|1
1727971470000|2024-10-03 16:04:30|6542.9|6530.9|6541.7|6529.7|6543.2|6531.2|6541.7|6529.7|1
1727971490000|2024-10-03 16:04:50|6539.9|6531.9|6540.4|6532.4|6540.4|6532.4|6539.9|6531.9|0
1727971510000|2024-10-03 16:05:10|6540.2|6532.2|6540.2|6532.2|6540.2|6532.2|6540.2|6532.2|0
1727971520000|2024-10-03 16:05:20|6539.9|6531.9|6539.9|6531.9|6539.9|6531.9|6539.9|6531.9|1
1727971540000|2024-10-03 16:05:40|6538.7|6532.7|6538.4|6532.4|6538.7|6532.7|6538.4|6532.4|0
1727971560000|2024-10-03 16:06:00|6537.6|6531.6|6539.1|6531.1|6542.6|6531.6|6537.6|6530.6|12
1727971570000|2024-10-03 16:06:10|6538.8|6530.8|6538.8|6530.8|6538.8|6530.8|6538.8|6530.8|0
1727971590000|2024-10-03 16:06:30|6540.3|6532.3|6540.8|6532.8|6540.8|6532.8|6540.3|6532.3|2
1727971600000|2024-10-03 16:06:40|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|0
1727971610000|2024-10-03 16:06:50|6539.8|6533.8|6540.8|6532.8|6540.8|6533.8|6539.6|6532.8|0
1727971620000|2024-10-03 16:07:00|6541.9|6529.9|6538.4|6530.4|6541.9|6532.4|6538.4|6529.9|6
1727971630000|2024-10-03 16:07:10|6540.4|6528.4|6540.4|6528.4|6540.4|6528.4|6540.1|6528.1|2
1727971640000|2024-10-03 16:07:20|6539.2|6527.2|6537.4|6525.4|6539.2|6527.2|6537.4|6525.4|0
1727971650000|2024-10-03 16:07:30|6535.9|6527.9|6535.9|6527.9|6537.6|6527.9|6535.6|6525.6|0
1727971680000|2024-10-03 16:08:00|6538.6|6526.6|6537.9|6525.9|6538.6|6526.6|6537.9|6525.9|0
1727971690000|2024-10-03 16:08:10|6538.9|6526.9|6538.9|6526.9|6538.9|6526.9|6538.9|6526.9|0
1727971700000|2024-10-03 16:08:20|6535.6|6527.6|6535.6|6527.6|6535.6|6527.6|6535.6|6527.6|0
1727971720000|2024-10-03 16:08:40|6533.6|6525.6|6537.2|6529.2|6537.2|6529.5|6533.6|6525.6|4
1727971730000|2024-10-03 16:08:50|6538|6530|6536.3|6528.3|6539.2|6531.7|6536|6528|7
1727971740000|2024-10-03 16:09:00|6536|6528|6537.3|6525.3|6539.7|6530|6535|6525.3|5
1727971750000|2024-10-03 16:09:10|6535.1|6527.1|6537.5|6529.5|6537.6|6529.5|6535.1|6525.3|3
1727971760000|2024-10-03 16:09:20|6536.8|6528.8|6552.4|6540.4|6553.9|6541.9|6536.5|6526.7|8
1727971770000|2024-10-03 16:09:30|6551.5|6539.5|6552.1|6546.1|6553.1|6547.1|6545.9|6536.7|19
1727971780000|2024-10-03 16:09:40|6551.8|6545.8|6554.5|6546.5|6554.5|6546.5|6551.8|6545.8|8
1727971790000|2024-10-03 16:09:50|6549.7|6541.7|6553.4|6545.4|6553.4|6545.4|6549.4|6541.4|4
1727971800000|2024-10-03 16:10:00|6554.1|6542.1|6554.1|6542.1|6554.1|6542.1|6554.1|6542.1|12
1727971810000|2024-10-03 16:10:10|6554.4|6542.4|6553.1|6547.1|6554.9|6547.1|6553.1|6542.4|0
1727971840000|2024-10-03 16:10:40|6551.5|6545.5|6546|6538|6552|6545.5|6545.8|6537.5|2
1727971850000|2024-10-03 16:10:50|6546.5|6538.5|6548.3|6540.3|6550|6540.3|6546.5|6538|0
1727971860000|2024-10-03 16:11:00|6547.3|6539.3|6549.1|6541.1|6549.1|6542.3|6547.3|6539.3|0
1727971870000|2024-10-03 16:11:10|6547.6|6541.6|6551|6543|6551.3|6543.8|6546.4|6540.4|2
1727971880000|2024-10-03 16:11:20|6551.5|6543.5|6552|6544|6552|6544|6551.5|6543.5|0
1727971890000|2024-10-03 16:11:30|6551.8|6543.8|6554.2|6546.2|6556.4|6546.6|6551.8|6543.8|1
1727971900000|2024-10-03 16:11:40|6556.1|6544.1|6552.9|6540.9|6556.1|6546.4|6552.9|6540.9|1
1727971910000|2024-10-03 16:11:50|6553.2|6541.2|6552.9|6540.9|6553.2|6541.2|6552.9|6540.9|0
1727971920000|2024-10-03 16:12:00|6553.2|6541.2|6553.2|6541.2|6553.2|6541.2|6553.2|6541.2|0
1727971930000|2024-10-03 16:12:10|6552.4|6540.4|6549.2|6541.2|6552.4|6541.9|6549.2|6540.4|0
1727971940000|2024-10-03 16:12:20|6549.9|6541.9|6549.9|6541.9|6549.9|6541.9|6549.9|6541.9|0
1727971960000|2024-10-03 16:12:40|6550.1|6542.1|6549.9|6541.9|6550.1|6542.1|6549.9|6541.9|0
1727972010000|2024-10-03 16:13:30|6550.4|6542.4|6550.4|6542.4|6550.4|6542.4|6550.4|6542.4|0
1727972040000|2024-10-03 16:14:00|6551.2|6543.2|6553.4|6545.4|6553.4|6545.4|6551.2|6541.4|1
1727972050000|2024-10-03 16:14:10|6553.9|6545.9|6553.1|6547.1|6553.9|6547.1|6553.1|6545.9|3
1727972080000|2024-10-03 16:14:40|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|0
1727972110000|2024-10-03 16:15:10|6553.3|6547.3|6553.3|6547.3|6553.3|6547.3|6553.3|6547.3|0
1727972140000|2024-10-03 16:15:40|6552.6|6544.6|6552.6|6544.6|6552.6|6544.6|6552.6|6544.6|7
1727972150000|2024-10-03 16:15:50|6550.7|6542.7|6543.4|6535.4|6550.7|6542.7|6543.4|6533.7|6
1727972160000|2024-10-03 16:16:00|6542.5|6534.5|6542.7|6534.7|6544.2|6534.7|6542.5|6532.2|1
1727972170000|2024-10-03 16:16:10|6542.5|6534.5|6542.2|6534.2|6542.7|6534.7|6542.2|6534.2|1
1727972190000|2024-10-03 16:16:30|6542|6534|6542|6534|6542|6534|6542|6534|0
1727972220000|2024-10-03 16:17:00|6542.2|6534.2|6542.2|6534.2|6542.2|6534.2|6542.2|6534.2|0
1727972250000|2024-10-03 16:17:30|6541.7|6533.7|6541.7|6533.7|6541.7|6533.7|6541.7|6533.7|0
1727972320000|2024-10-03 16:18:40|6539.9|6533.9|6539.9|6533.9|6541.4|6533.9|6539.7|6533.4|2
1727972340000|2024-10-03 16:19:00|6540.4|6534.4|6540.1|6534.1|6541.4|6534.4|6540.1|6533.4|2
1727972350000|2024-10-03 16:19:10|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|0
1727972360000|2024-10-03 16:19:20|6540.1|6534.1|6540.9|6532.9|6540.9|6534.1|6540.1|6532.9|1
1727972370000|2024-10-03 16:19:30|6540.6|6532.6|6540.6|6532.6|6540.6|6532.6|6540.6|6532.6|1
1727972380000|2024-10-03 16:19:40|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|1
1727972390000|2024-10-03 16:19:50|6540.9|6532.9|6539.4|6533.4|6540.9|6533.4|6539.4|6532.9|1
1727972430000|2024-10-03 16:20:30|6542.1|6534.1|6540.9|6532.9|6542.1|6534.1|6540.9|6532.9|5
1727972440000|2024-10-03 16:20:40|6540.1|6534.1|6540.9|6532.9|6540.9|6534.1|6540.1|6532.9|0
1727972450000|2024-10-03 16:20:50|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1727972460000|2024-10-03 16:21:00|6544.9|6532.9|6541.6|6533.6|6544.9|6533.7|6541.6|6532.9|1
1727972470000|2024-10-03 16:21:10|6541.9|6533.9|6541.9|6533.9|6541.9|6533.9|6541.9|6533.9|0
1727972480000|2024-10-03 16:21:20|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|2
1727972490000|2024-10-03 16:21:30|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|0
1727972510000|2024-10-03 16:21:50|6540.1|6534.1|6540.4|6534.4|6540.4|6534.4|6540.1|6534.1|0
1727972530000|2024-10-03 16:22:10|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|0
1727972550000|2024-10-03 16:22:30|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|0
1727972560000|2024-10-03 16:22:40|6540.6|6534.6|6540.1|6534.1|6540.6|6534.6|6540.1|6534.1|1
1727972570000|2024-10-03 16:22:50|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|1
1727972580000|2024-10-03 16:23:00|||||||||12
1727972590000|2024-10-03 16:23:10|6539.3|6533.3|6539.9|6533.9|6539.9|6533.9|6539.3|6533.3|1
1727972640000|2024-10-03 16:24:00|6540.1|6534.1|6539.9|6533.9|6540.1|6534.1|6539.9|6533.9|0
1727972650000|2024-10-03 16:24:10|6539.4|6533.4|6535.4|6523.4|6539.7|6533.7|6535.4|6523.4|4
1727972690000|2024-10-03 16:24:50|6536.2|6524.2|6536.2|6524.2|6536.2|6524.2|6536.2|6524.2|0
1727972700000|2024-10-03 16:25:00|6536.4|6524.4|6534.2|6526.2|6536.4|6526.2|6534.2|6524.4|0
1727972710000|2024-10-03 16:25:10|6534|6526|6533.7|6525.7|6534|6526|6533.7|6525.7|0
1727972720000|2024-10-03 16:25:20|||||||||1
1727972730000|2024-10-03 16:25:30|6537|6525|6536.7|6524.7|6537|6526.5|6534.5|6524.7|0
1727972740000|2024-10-03 16:25:40|6537|6525|6537|6525|6537|6525|6537|6525|0
1727972770000|2024-10-03 16:26:10|6535.2|6527.2|6535.7|6527.7|6535.7|6527.7|6535.2|6527.2|0
1727972780000|2024-10-03 16:26:20|6535.5|6527.5|6535.5|6527.5|6535.5|6527.5|6535.5|6527.5|0
1727972800000|2024-10-03 16:26:40|6535|6527|6537|6529|6537|6529|6535|6527|4
1727972810000|2024-10-03 16:26:50|6537.7|6529.7|6541|6535|6541|6535|6537.7|6529.7|6
1727972840000|2024-10-03 16:27:20|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|0
1727972850000|2024-10-03 16:27:30|6540.2|6534.2|6541|6535|6541|6535|6540.2|6534.2|2
1727972870000|2024-10-03 16:27:50|||||||||1
1727972890000|2024-10-03 16:28:10|6540.7|6534.7|6542.2|6536.2|6542.2|6536.2|6540.7|6534.7|1
1727972930000|2024-10-03 16:28:50|6547|6535|6545.2|6537.2|6547|6537.2|6545.2|6535|3
1727972990000|2024-10-03 16:29:50|6544.9|6538.9|6544.9|6538.9|6544.9|6538.9|6544.9|6538.9|0
1727973000000|2024-10-03 16:30:00|6545.7|6539.7|6545.5|6537.5|6547|6541|6545.5|6537.5|7
1727973010000|2024-10-03 16:30:10|6552.9|6540.9|6551.1|6543.1|6552.9|6543.1|6551.1|6540.9|1
1727973040000|2024-10-03 16:30:40|6549.9|6543.9|6552.1|6546.1|6552.5|6546.3|6549.8|6543.8|5
1727973060000|2024-10-03 16:31:00|6552.3|6546.3|6552.3|6544.3|6552.3|6546.3|6551.6|6544.3|2
1727973070000|2024-10-03 16:31:10|6552|6546|6552|6546|6552|6546|6552|6546|2
1727973080000|2024-10-03 16:31:20|6556.7|6548.7|6552.2|6546.2|6557.2|6549.2|6552.2|6546.2|10
1727973090000|2024-10-03 16:31:30|6552.7|6546.7|6552.8|6546.8|6552.8|6546.8|6552.5|6546.5|1
1727973100000|2024-10-03 16:31:40|6553|6547|6553|6547|6553|6547|6553|6547|0
1727973120000|2024-10-03 16:32:00|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|8
1727973130000|2024-10-03 16:32:10|6553.8|6547.8|6553.6|6547.6|6553.8|6547.8|6553.3|6547.3|5
1727973150000|2024-10-03 16:32:30|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|0
1727973160000|2024-10-03 16:32:40|||||||||3
1727973170000|2024-10-03 16:32:50|6554.9|6548.9|6554.9|6548.9|6555.1|6549.1|6554.9|6548.9|1
1727973190000|2024-10-03 16:33:10|||||||||1
1727973200000|2024-10-03 16:33:20|6562.3|6556.3|6562.1|6556.1|6562.6|6556.6|6562.1|6556.1|5
1727973210000|2024-10-03 16:33:30|6562.6|6556.6|6560.1|6552.1|6562.6|6556.6|6560.1|6550.3|3
1727973220000|2024-10-03 16:33:40|6560.4|6552.4|6559.6|6551.6|6561.6|6552.4|6559.6|6549.6|1
1727973230000|2024-10-03 16:33:50|6560.4|6552.4|6557.8|6549.8|6560.4|6552.4|6556.4|6549.1|1
1727973240000|2024-10-03 16:34:00|6558.3|6550.3|6558.3|6550.3|6558.3|6550.3|6558.3|6550.3|0
1727973250000|2024-10-03 16:34:10|6559.1|6551.1|6559.1|6551.1|6559.1|6551.1|6559.1|6551.1|0
1727973270000|2024-10-03 16:34:30|6559.4|6551.4|6559.7|6551.7|6561.9|6551.9|6559.1|6548.9|1
1727973280000|2024-10-03 16:34:40|6560.4|6552.4|6560.4|6552.4|6560.4|6552.4|6560.4|6552.4|2
1727973290000|2024-10-03 16:34:50|6561.9|6549.9|6561.9|6549.9|6561.9|6549.9|6561.9|6549.9|0
1727973300000|2024-10-03 16:35:00|6562.2|6550.2|6562.2|6550.2|6562.2|6550.2|6562.2|6550.2|0
1727973310000|2024-10-03 16:35:10|6562.4|6550.4|6562.4|6550.4|6562.4|6550.4|6562.4|6550.4|0
1727973330000|2024-10-03 16:35:30|6569.3|6561.3|6580.1|6568.1|6580.6|6569.3|6569|6561.3|11
1727973340000|2024-10-03 16:35:40|6579.8|6567.8|6577.1|6569.1|6580.1|6569.1|6577.1|6567.8|3
1727973350000|2024-10-03 16:35:50|6578.2|6566.2|6581.5|6569.5|6581.5|6569.5|6578.2|6566.2|0
1727973360000|2024-10-03 16:36:00|6581.8|6569.8|6581.8|6569.8|6581.8|6569.8|6581.8|6569.8|1
1727973370000|2024-10-03 16:36:10|6582.3|6570.3|6579.8|6571.8|6582.3|6571.8|6579.3|6570|1
1727973380000|2024-10-03 16:36:20|6580.9|6568.9|6581.2|6569.2|6582.2|6570.2|6580.9|6568.9|1
1727973390000|2024-10-03 16:36:30|6580.7|6568.7|6582|6570|6582|6570|6580.7|6568.7|0
1727973410000|2024-10-03 16:36:50|6580.5|6572.5|6583|6571|6583|6572.5|6580.5|6571|0
1727973420000|2024-10-03 16:37:00|6583.5|6571.5|6584.9|6576.9|6585|6577.7|6583.5|6571.5|2
1727973430000|2024-10-03 16:37:10|6585.4|6577.4|6585.7|6577.7|6585.7|6577.7|6585.4|6577.4|0
1727973440000|2024-10-03 16:37:20|6584.9|6578.9|6595.2|6583.2|6595.2|6584.9|6584.9|6577.7|22
1727973450000|2024-10-03 16:37:30|6594.7|6582.7|6595.9|6583.9|6595.9|6583.9|6594.7|6582.7|1
1727973460000|2024-10-03 16:37:40|6596.9|6584.9|6597|6589|6598.2|6589|6595.2|6584.7|1
1727973480000|2024-10-03 16:38:00|6597.5|6589.5|6601.2|6589.2|6601.2|6589.7|6597.5|6587.5|2
1727973490000|2024-10-03 16:38:10|6597.8|6585.8|6596.6|6584.6|6597.8|6585.8|6596.6|6584.6|32
1727973500000|2024-10-03 16:38:20|6593.9|6585.9|6593.4|6581.4|6593.9|6585.9|6593.4|6581.4|1
1727973510000|2024-10-03 16:38:30|6592.6|6580.6|6591.3|6585.3|6592.6|6585.3|6591.3|6580.6|2
1727973520000|2024-10-03 16:38:40|6591.8|6583.8|6592.1|6584.1|6592.1|6584.1|6591.8|6583.8|0
1727973530000|2024-10-03 16:38:50|6591.9|6583.9|6592.9|6584.9|6592.9|6584.9|6591.9|6583.9|0
1727973540000|2024-10-03 16:39:00|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|0
1727973550000|2024-10-03 16:39:10|6595.1|6583.1|6597.4|6585.4|6597.4|6585.4|6593.4|6583.1|6
1727973560000|2024-10-03 16:39:20|6598.1|6586.1|6600.1|6588.1|6600.1|6588.1|6598.1|6586.1|0
1727973570000|2024-10-03 16:39:30|6599.6|6587.6|6599.6|6587.6|6599.6|6587.6|6599.6|6587.6|1
1727973590000|2024-10-03 16:39:50|6599.9|6587.9|6600.1|6588.1|6600.1|6588.1|6599.9|6587.9|0
1727973600000|2024-10-03 16:40:00|6597.6|6589.6|6596.9|6584.9|6597.6|6589.6|6590.5|6579.5|3
1727973610000|2024-10-03 16:40:10|6597.4|6585.4|6597.4|6585.4|6597.9|6587.2|6594.7|6584.4|1
1727973620000|2024-10-03 16:40:20|6594.9|6586.9|6593.4|6585.4|6594.9|6587.4|6593.4|6585.4|0
1727973630000|2024-10-03 16:40:30|6593.2|6585.2|6593.7|6585.7|6596.4|6586.2|6590.7|6584.2|0
1727973640000|2024-10-03 16:40:40|6594.4|6586.4|6596.2|6584.2|6596.7|6587.2|6594.4|6584.2|0
1727973650000|2024-10-03 16:40:50|6596.4|6584.4|6595.5|6583.5|6596.4|6584.4|6595.5|6583.5|2
1727973670000|2024-10-03 16:41:10|6592.8|6584.8|6595.2|6583.2|6595.2|6585.3|6591.3|6583.2|10
1727973680000|2024-10-03 16:41:20|6596.5|6584.5|6592.8|6586.8|6597.5|6586.8|6592.8|6584.3|2
1727973690000|2024-10-03 16:41:30|6592.3|6586.3|6592.8|6586.8|6594.5|6586.8|6592.3|6586.3|7
1727973700000|2024-10-03 16:41:40|6592.3|6586.3|6591.8|6583.8|6592.3|6586.3|6591.3|6583.8|3
1727973710000|2024-10-03 16:41:50|6590.1|6584.1|6593.1|6585.1|6593.8|6587.1|6589.6|6583.6|2
1727973720000|2024-10-03 16:42:00|6588.7|6582.7|6589.6|6577.6|6589.6|6582.7|6588.3|6577.6|16
1727973730000|2024-10-03 16:42:10|6587.1|6579.1|6586.6|6578.6|6587.3|6579.3|6586.6|6578.6|1
1727973750000|2024-10-03 16:42:30|6587.1|6579.1|6587.1|6579.1|6587.1|6579.1|6587.1|6579.1|1
1727973760000|2024-10-03 16:42:40|6586.9|6578.9|6589.3|6581.3|6591.8|6582.3|6585.6|6578.6|2
1727973770000|2024-10-03 16:42:50|6589.6|6581.6|6589.3|6581.3|6591.1|6581.6|6589.3|6579.1|0
1727973790000|2024-10-03 16:43:10|6589.5|6581.5|6589.8|6581.8|6589.8|6581.8|6589.5|6581.5|0
1727973810000|2024-10-03 16:43:30|6588.1|6582.1|6586.4|6578.4|6588.1|6582.1|6586.4|6578.4|13
1727973820000|2024-10-03 16:43:40|6580.6|6568.6|6578.1|6566.1|6580.6|6568.6|6578.1|6566.1|3
1727973830000|2024-10-03 16:43:50|6579.1|6571.1|6580.5|6572.5|6580.5|6572.5|6579.1|6571.1|6
1727973840000|2024-10-03 16:44:00|6580|6574|6580.8|6572.8|6580.8|6574|6580|6572.8|1
1727973860000|2024-10-03 16:44:20|6580.3|6574.3|6587.7|6575.7|6587.7|6575.7|6580.3|6573.7|1
1727973870000|2024-10-03 16:44:30|6588|6576|6585|6579|6589.4|6579|6585|6576|4
1727973880000|2024-10-03 16:44:40|6586.4|6578.4|6588.7|6576.7|6588.7|6578.4|6586.4|6576.7|0
1727973890000|2024-10-03 16:44:50|6589.7|6577.7|6589.7|6577.7|6589.7|6577.7|6589.7|6577.7|0
1727973900000|2024-10-03 16:45:00|6589.4|6577.4|6592.7|6584.7|6595.1|6584.7|6589.4|6577.4|1
1727973920000|2024-10-03 16:45:20|6592.9|6584.9|6592.9|6584.9|6594.2|6586.2|6592.9|6584.9|3
1727973930000|2024-10-03 16:45:30|6593.2|6585.2|6593.2|6585.2|6593.2|6585.2|6593.2|6585.2|0
1727973940000|2024-10-03 16:45:40|6593.3|6585.3|6591.3|6579.3|6593.8|6586.5|6590.8|6579.3|2
1727973950000|2024-10-03 16:45:50|6591.1|6579.1|6588.8|6580.8|6591.1|6580.8|6588.6|6579.1|0
1727973960000|2024-10-03 16:46:00|6588.3|6582.3|6589.1|6581.1|6589.1|6582.3|6588.3|6581.1|0
1727973970000|2024-10-03 16:46:10|6584.1|6576.1|6584.8|6576.8|6584.8|6576.8|6584.1|6576.1|3
1727973980000|2024-10-03 16:46:20|6584.6|6576.6|6584.8|6578.8|6584.8|6578.8|6584.6|6576.6|4
1727974000000|2024-10-03 16:46:40|6585.9|6579.9|6587.1|6581.1|6587.1|6581.1|6585.9|6579.9|11
1727974010000|2024-10-03 16:46:50|6587.3|6581.3|6593.8|6581.8|6593.8|6581.8|6587.3|6581.3|4
1727974020000|2024-10-03 16:47:00|6593.3|6581.3|6593.1|6581.1|6593.3|6581.3|6593.1|6581.1|0
1727974030000|2024-10-03 16:47:10|6593.3|6581.3|6593.3|6581.3|6593.3|6581.3|6593.3|6581.3|0
1727974040000|2024-10-03 16:47:20|6593|6581|6588.5|6580.5|6593|6582.6|6587.9|6580.5|6
1727974050000|2024-10-03 16:47:30|6590|6582|6590|6582|6590|6582|6590|6582|0
1727974060000|2024-10-03 16:47:40|6590.8|6582.8|6591.3|6583.3|6591.3|6583.3|6590.8|6582.8|1
1727974090000|2024-10-03 16:48:10|6594.3|6586.3|6595.8|6587.8|6595.8|6588|6594|6586.3|5
1727974100000|2024-10-03 16:48:20|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|0
1727974110000|2024-10-03 16:48:30|6596.7|6588.7|6597.5|6589.5|6597.5|6590.5|6596.5|6588.7|1
1727974120000|2024-10-03 16:48:40|6596.3|6590.3|6597|6589|6597.3|6590.3|6596.3|6589|0
1727974130000|2024-10-03 16:48:50|6597.2|6589.2|6597.2|6589.2|6597.2|6589.2|6597|6589|0
1727974150000|2024-10-03 16:49:10|6596.5|6590.5|6596.7|6590.7|6596.7|6590.7|6596.5|6590.5|3
1727974160000|2024-10-03 16:49:20|6596.5|6590.5|6596.8|6588.8|6596.8|6590.5|6596|6588.8|1
1727974170000|2024-10-03 16:49:30|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|0
1727974180000|2024-10-03 16:49:40|6595|6583|6591.1|6583.1|6595|6583.8|6590.3|6579.8|3
1727974190000|2024-10-03 16:49:50|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|0
1727974200000|2024-10-03 16:50:00|6590.8|6584.8|6590.3|6582.3|6590.8|6584.8|6590.3|6582.3|0
1727974230000|2024-10-03 16:50:30|6590|6582|6590.5|6582.5|6590.5|6582.5|6590|6582|0
1727974240000|2024-10-03 16:50:40|6591.3|6583.3|6591.5|6583.5|6591.5|6584.8|6590.8|6583.3|0
1727974250000|2024-10-03 16:50:50|6594|6582|6597|6591|6597.2|6591|6594|6582|1
1727974260000|2024-10-03 16:51:00|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|0
1727974290000|2024-10-03 16:51:30|6597.5|6591.5|6597.5|6591.5|6597.5|6591.5|6597.5|6591.5|0
1727974300000|2024-10-03 16:51:40|6599|6591|6598.7|6590.7|6599|6591|6598.7|6590.7|1
1727974310000|2024-10-03 16:51:50|6599.2|6591.2|6597.3|6591.3|6599.2|6591.3|6596.5|6589|4
1727974320000|2024-10-03 16:52:00|6598.8|6590.8|6597|6591|6599|6591|6597|6590.5|0
1727974330000|2024-10-03 16:52:10|6596.8|6590.8|6588.1|6576.1|6596.8|6590.8|6585.7|6573.7|42
1727974340000|2024-10-03 16:52:20|6589|6577|6590.1|6578.1|6590.1|6578.1|6589|6577|0
1727974350000|2024-10-03 16:52:30|6589.6|6577.6|6589.6|6577.6|6589.6|6577.6|6589.6|6577.6|0
1727974360000|2024-10-03 16:52:40|6588.4|6576.4|6589.4|6577.4|6589.4|6577.4|6588.4|6576.4|1
1727974370000|2024-10-03 16:52:50|6584.9|6578.9|6584.9|6578.9|6584.9|6578.9|6584.9|6578.9|0
1727974380000|2024-10-03 16:53:00|6585.2|6579.2|6590.9|6578.9|6590.9|6579.4|6585.2|6577.9|3
1727974390000|2024-10-03 16:53:10|6590.7|6578.7|6590.5|6578.5|6590.9|6578.9|6590.5|6578.5|8
1727974400000|2024-10-03 16:53:20|6590.2|6578.2|6589.5|6581.5|6590.2|6581.5|6588|6578.2|6
1727974410000|2024-10-03 16:53:30|6591.3|6579.3|6591.3|6579.3|6591.3|6579.3|6591.3|6579.3|7
1727974420000|2024-10-03 16:53:40|||||||||4
1727974430000|2024-10-03 16:53:50|6591|6579|6590.8|6578.8|6591|6579|6590.8|6578.8|4
1727974440000|2024-10-03 16:54:00|6591|6579|6591.8|6579.8|6591.8|6579.8|6591|6579|11
1727974450000|2024-10-03 16:54:10|6592.1|6580.1|6592.1|6580.1|6592.1|6580.1|6592.1|6580.1|0
1727974460000|2024-10-03 16:54:20|6592.6|6580.6|6587.8|6579.8|6592.6|6580.6|6587.8|6578.5|4
1727974470000|2024-10-03 16:54:30|6590.5|6578.5|6591.3|6579.3|6591.3|6579.3|6590.5|6578.5|1
1727974480000|2024-10-03 16:54:40|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|0
1727974500000|2024-10-03 16:55:00|6587.8|6581.8|6587.8|6579.8|6588.3|6581.8|6587.1|6579.8|10
1727974510000|2024-10-03 16:55:10|||||||||1
1727974520000|2024-10-03 16:55:20|6588.8|6581.8|6589.6|6581.6|6589.6|6582.8|6588.8|6581.6|3
1727974530000|2024-10-03 16:55:30|6589.9|6581.9|6588.1|6582.1|6589.9|6583.1|6588.1|6581.4|8
1727974540000|2024-10-03 16:55:40|6588.4|6582.4|6592.4|6584.4|6592.4|6584.4|6588.4|6582.4|6
1727974550000|2024-10-03 16:55:50|6595.1|6583.1|6597.2|6585.2|6597.2|6586.9|6594.9|6583.1|2
1727974560000|2024-10-03 16:56:00|6597.4|6585.4|6596.1|6588.1|6597.4|6588.1|6595|6585.4|1
1727974570000|2024-10-03 16:56:10|6597.9|6585.9|6593.4|6585.4|6597.9|6585.9|6593.1|6583.9|1
1727974590000|2024-10-03 16:56:30|6593.6|6585.6|6598.9|6586.9|6599.4|6587.4|6593.6|6585.6|3
1727974600000|2024-10-03 16:56:40|6593.9|6587.9|6595.7|6587.7|6595.7|6587.9|6593.9|6586.7|0
1727974610000|2024-10-03 16:56:50|6594|6588|6592.9|6586.9|6594|6588|6592.9|6586.9|0
1727974630000|2024-10-03 16:57:10|6595.9|6587.9|6596.6|6588.6|6596.6|6588.6|6595.9|6587.9|2
1727974640000|2024-10-03 16:57:20|6596.9|6588.9|6597.1|6589.1|6597.1|6589.1|6596.9|6588.9|0
1727974650000|2024-10-03 16:57:30|6597.6|6589.6|6599.4|6587.4|6599.4|6589.6|6597.6|6587.4|0
1727974670000|2024-10-03 16:57:50|6594.3|6588.3|6594.6|6588.6|6594.6|6588.6|6594.3|6588.3|0
1727974680000|2024-10-03 16:58:00|6594.8|6588.8|6599|6591|6599|6591|6594.8|6588.8|1
1727974690000|2024-10-03 16:58:10|6599.5|6591.5|6602.5|6590.5|6602.5|6591.5|6599.5|6589.5|2
1727974700000|2024-10-03 16:58:20|6600|6592|6600|6592|6600|6592|6600|6592|0
1727974710000|2024-10-03 16:58:30|6599.5|6591.5|6596.8|6588.8|6599.5|6591.5|6596.8|6588.8|0
1727974720000|2024-10-03 16:58:40|6597|6589|6597|6589|6597|6589|6597|6589|0
1727974730000|2024-10-03 16:58:50|6600.9|6588.9|6599.4|6591.4|6601.2|6591.4|6599.4|6588.9|1
1727974740000|2024-10-03 16:59:00|6599.1|6591.1|6604.7|6592.7|6604.7|6593.5|6599.1|6589.5|5
1727974750000|2024-10-03 16:59:10|6604.4|6592.4|6600.2|6594.2|6604.4|6594.2|6600.2|6590.8|0
1727974760000|2024-10-03 16:59:20|6599.9|6593.9|6601.2|6593.2|6601.2|6594.2|6599.9|6593.2|2
1727974770000|2024-10-03 16:59:30|6601.4|6593.4|6604.2|6592.2|6604.2|6593.4|6601.4|6592.2|0
1727974780000|2024-10-03 16:59:40|6601.7|6593.7|6602.2|6594.2|6602.2|6594.2|6601.7|6593.7|0
1727974790000|2024-10-03 16:59:50|6602.4|6594.4|6601.4|6593.4|6602.4|6594.4|6601.2|6593.2|3
1727974800000|2024-10-03 17:00:00|6601.2|6593.2|6600.9|6592.9|6601.2|6593.2|6600.9|6592.9|1
1727974810000|2024-10-03 17:00:10|6600.7|6592.7|6600.7|6592.7|6600.7|6592.7|6600.7|6592.7|0
1727974820000|2024-10-03 17:00:20|6599.2|6593.2|6592.5|6580.5|6599.2|6593.2|6591.7|6580.5|4
1727974830000|2024-10-03 17:00:30|6592.2|6580.2|6591.7|6579.7|6592.2|6581.3|6586.5|6579.5|0
1727974840000|2024-10-03 17:00:40|6591.4|6579.4|6592.2|6580.2|6592.2|6580.2|6591.4|6579.4|0
1727974850000|2024-10-03 17:00:50|6592|6580|6591.7|6579.7|6592|6580|6591.7|6579.7|0
1727974860000|2024-10-03 17:01:00|6591.2|6579.2|6593.7|6581.7|6594.5|6582.5|6591.2|6579.2|5
1727974870000|2024-10-03 17:01:10|6593.2|6581.2|6592.7|6580.7|6593.2|6581.2|6592.3|6580.3|0
1727974880000|2024-10-03 17:01:20|6595.1|6583.1|6595.1|6583.1|6595.1|6583.1|6595.1|6583.1|0
1727974890000|2024-10-03 17:01:30|6594.5|6582.5|6593.8|6585.8|6595.8|6585.8|6593.8|6582.5|1
1727974900000|2024-10-03 17:01:40|6595.3|6587.3|6595|6587|6595.3|6587.3|6595|6587|0
1727974910000|2024-10-03 17:01:50|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|1
1727974920000|2024-10-03 17:02:00|6595|6589|6600.5|6588.5|6600.5|6589.8|6595|6588.2|1
1727974940000|2024-10-03 17:02:20|6603.2|6591.2|6603.2|6591.2|6603.5|6591.5|6603.2|6591.2|0
1727974960000|2024-10-03 17:02:40|6603.5|6591.5|6603.7|6591.7|6604|6592|6603.2|6591.2|0
1727974970000|2024-10-03 17:02:50|6604|6592|6602|6594|6604|6594|6602|6591.7|1
1727974980000|2024-10-03 17:03:00|6602.2|6594.2|6602.2|6594.2|6602.2|6594.2|6601.5|6593.5|0
1727974990000|2024-10-03 17:03:10|6603|6591|6602.8|6590.8|6603|6591|6602.8|6590.8|1
1727975010000|2024-10-03 17:03:30|6603|6591|6600|6588|6603|6591|6600|6588|0
1727975020000|2024-10-03 17:03:40|6596.2|6588.2|6596|6588|6596.2|6588.2|6596|6588|0
1727975030000|2024-10-03 17:03:50|6599.2|6587.2|6599.2|6587.2|6599.2|6587.2|6599.2|6587.2|0
1727975040000|2024-10-03 17:04:00|6599|6587|6597|6589|6599.2|6589|6596.7|6587|0
1727975050000|2024-10-03 17:04:10|6599|6587|6599|6587|6599|6587|6599|6587|0
1727975060000|2024-10-03 17:04:20|6597|6589|6597.2|6589.2|6599.2|6589.5|6597|6587.2|0
1727975080000|2024-10-03 17:04:40|6597|6589|6597|6589|6597|6589|6597|6589|0
1727975100000|2024-10-03 17:05:00|6597.2|6589.2|6597.2|6589.2|6597.2|6589.2|6597.2|6589.2|0
1727975110000|2024-10-03 17:05:10|6597.5|6589.5|6597.5|6589.5|6597.5|6589.5|6597.5|6589.5|0
1727975120000|2024-10-03 17:05:20|6597.2|6589.2|6597.2|6589.2|6597.2|6589.2|6597.2|6589.2|0
1727975140000|2024-10-03 17:05:40|6597.7|6589.7|6598.8|6590.8|6598.8|6590.8|6597.7|6589.7|0
1727975160000|2024-10-03 17:06:00|6598|6592|6598|6592|6598|6592|6598|6592|0
1727975180000|2024-10-03 17:06:20|6599.3|6591.3|6599.3|6591.3|6599.3|6591.3|6599.3|6591.3|0
1727975190000|2024-10-03 17:06:30|6598|6590|6598|6590|6598|6590|6598|6590|0
1727975220000|2024-10-03 17:07:00|6597.7|6589.7|6598|6590|6598|6590|6597.7|6589.7|1
1727975240000|2024-10-03 17:07:20|6597.5|6589.5|6597|6591|6597.5|6591|6597|6589.5|0
1727975250000|2024-10-03 17:07:30|6599.3|6591.3|6599.3|6591.3|6599.3|6592|6598|6591.3|2
1727975260000|2024-10-03 17:07:40|6597.8|6591.8|6598.5|6592.5|6599.3|6592.5|6597.8|6591|0
1727975280000|2024-10-03 17:08:00|6599|6593|6601.2|6595.2|6601.2|6595.2|6599|6593|1
1727975310000|2024-10-03 17:08:30|6601|6595|6601|6595|6601.7|6595|6601|6593.7|0
1727975330000|2024-10-03 17:08:50|6600.5|6594.5|6600.2|6594.2|6600.5|6594.5|6600.2|6594.2|0
1727975350000|2024-10-03 17:09:10|6599.4|6593.4|6599|6591|6599.4|6593.4|6599|6591|2
1727975370000|2024-10-03 17:09:30|6599.5|6591.5|6598.6|6590.6|6599.5|6591.5|6598.6|6590.6|1
1727975380000|2024-10-03 17:09:40|6597.6|6585.6|6599.6|6587.6|6599.6|6587.6|6597.6|6585.6|2
1727975390000|2024-10-03 17:09:50|6597.5|6591.5|6601.3|6593.3|6603.5|6594.8|6597.5|6591|3
1727975400000|2024-10-03 17:10:00|6601|6595|6601|6595|6601|6595|6601|6595|0
1727975410000|2024-10-03 17:10:10|6601.3|6593.3|6603.3|6591.3|6603.3|6593.3|6601.3|6590.8|1
1727975420000|2024-10-03 17:10:20|6600.8|6592.8|6600.8|6592.8|6600.8|6592.8|6600.8|6592.8|0
1727975430000|2024-10-03 17:10:30|6600.7|6592.7|6600.7|6592.7|6600.7|6592.7|6600.7|6592.7|0
1727975440000|2024-10-03 17:10:40|6602|6590|6601|6593|6602|6593|6600.5|6589.8|1
1727975450000|2024-10-03 17:10:50|6600.3|6594.3|6600.5|6594.5|6600.8|6594.8|6600.3|6594.3|0
1727975460000|2024-10-03 17:11:00|6600.6|6592.6|6600.6|6592.6|6601.6|6592.6|6600.6|6589.6|1
1727975470000|2024-10-03 17:11:10|6600.8|6592.8|6600.8|6594.8|6601.1|6594.8|6600.3|6592.8|0
1727975480000|2024-10-03 17:11:20|6600|6594|6600|6594|6600|6594|6600|6594|0
1727975490000|2024-10-03 17:11:30|6604.5|6592.5|6602.5|6594.5|6604.5|6594.5|6601.8|6592.5|3
1727975500000|2024-10-03 17:11:40|6601.8|6593.8|6601.8|6593.8|6601.8|6593.8|6601.8|6593.8|0
1727975520000|2024-10-03 17:12:00|6602|6594|6602|6594|6602|6594|6602|6594|0
1727975540000|2024-10-03 17:12:20|6601.8|6593.8|6601.8|6593.8|6601.8|6593.8|6601.8|6593.8|0
1727975550000|2024-10-03 17:12:30|6601.5|6593.5|6599.6|6587.6|6601.5|6593.8|6599.5|6587.6|4
1727975560000|2024-10-03 17:12:40|6598.3|6586.3|6596.3|6588.3|6598.3|6589.6|6595.6|6586.3|0
1727975570000|2024-10-03 17:12:50|6596.1|6590.1|6617.9|6609.9|6617.9|6609.9|6596.1|6590.1|7
1727975580000|2024-10-03 17:13:00|6618.2|6610.2|6619.9|6607.9|6620.2|6610.4|6617.5|6607.9|5
1727975590000|2024-10-03 17:13:10|6620.2|6608.2|6627|6621|6627|6621|6620.2|6608.2|14
1727975600000|2024-10-03 17:13:20|6633.2|6621.2|6633.2|6625.2|6634.5|6628|6630.7|6621.2|4
1727975620000|2024-10-03 17:13:40|6631.7|6625.7|6631.5|6619.5|6633.2|6625.7|6631.5|6619.5|2
1727975630000|2024-10-03 17:13:50|6631.3|6619.3|6631.1|6623.1|6632|6623.1|6631.1|6619.3|1
1727975640000|2024-10-03 17:14:00|6631.3|6623.3|6630.5|6618.5|6631.3|6623.3|6630.5|6618.5|1
1727975650000|2024-10-03 17:14:10|6626.6|6620.6|6625.1|6613.1|6626.6|6620.6|6625.1|6613.1|1
1727975660000|2024-10-03 17:14:20|6625.3|6613.3|6623.6|6615.6|6625.8|6615.8|6623.6|6613.3|0
1727975670000|2024-10-03 17:14:30|6623.9|6615.9|6635.8|6627.8|6637.5|6627.8|6623.1|6613.4|3
1727975680000|2024-10-03 17:14:40|6635.5|6627.5|6639.8|6631.8|6640.5|6633.8|6635.5|6627.5|10
1727975690000|2024-10-03 17:14:50|6639|6631|6641.2|6629.2|6641.2|6631|6639|6629.2|9
1727975700000|2024-10-03 17:15:00|6641.8|6629.8|6638.3|6626.3|6641.8|6631.3|6638.3|6626.3|0
1727975710000|2024-10-03 17:15:10|6639.3|6627.3|6639|6627|6639.3|6627.3|6639|6627|3
1727975720000|2024-10-03 17:15:20|6638.8|6626.8|6636.8|6624.8|6639|6629.3|6636.8|6624.8|13
1727975730000|2024-10-03 17:15:30|6637.7|6629.7|6640.6|6632.6|6641.4|6632.6|6637.7|6628.7|10
1727975740000|2024-10-03 17:15:40|6641.9|6633.9|6641.2|6633.2|6641.9|6635.2|6641.2|6633.2|1
1727975750000|2024-10-03 17:15:50|6641.4|6635.2|6638.4|6632.4|6641.9|6635.4|6638.4|6632.4|2
1727975760000|2024-10-03 17:16:00|6650|6642|6650.4|6642.4|6652.6|6644.8|6648.4|6638.2|18
1727975770000|2024-10-03 17:16:10|6651.1|6639.1|6646.1|6634.1|6652.1|6640.1|6646.1|6634.1|15
1727975780000|2024-10-03 17:16:20|6645.9|6633.9|6655.3|6643.3|6657.5|6647.8|6645.9|6633.9|4
1727975790000|2024-10-03 17:16:30|6654.8|6642.8|6655|6647|6655|6647|6650|6642.5|2
1727975800000|2024-10-03 17:16:40|||||||||1
1727975810000|2024-10-03 17:16:50|6663|6655|6662.8|6656.8|6664|6657.5|6662.8|6655|2
1727975820000|2024-10-03 17:17:00|6663|6657|6661.9|6653.9|6664.8|6657|6661.1|6652.3|11
1727975830000|2024-10-03 17:17:10|6662.8|6654.8|6669.4|6657.4|6670.1|6658.1|6662.8|6652.6|1
1727975840000|2024-10-03 17:17:20|6668.8|6656.8|6661.8|6653.8|6668.8|6656.8|6661.8|6653.8|1
1727975850000|2024-10-03 17:17:30|6665.1|6653.1|6669.3|6657.3|6669.3|6657.3|6663.6|6653.1|1
1727975860000|2024-10-03 17:17:40|6668.4|6660.4|6662.9|6654.9|6671.1|6660.6|6662.9|6654.9|4
1727975870000|2024-10-03 17:17:50|6662.4|6656.4|6663.1|6655.1|6663.1|6656.4|6662.1|6654.6|3
1727975880000|2024-10-03 17:18:00|6662.9|6654.9|6662.1|6656.1|6662.9|6656.1|6661.9|6654.6|1
1727975890000|2024-10-03 17:18:10|6661.9|6649.9|6662.1|6650.1|6662.1|6650.1|6660.4|6648.4|4
1727975900000|2024-10-03 17:18:20|6663.9|6651.9|6663.4|6651.4|6664.2|6652.2|6663.4|6651.4|3
1727975910000|2024-10-03 17:18:30|6658.7|6652.7|6659.5|6647.5|6660|6652.7|6658|6647.2|8
1727975920000|2024-10-03 17:18:40|6659|6647|6660.5|6648.5|6660.5|6648.5|6659|6647|1
1727975930000|2024-10-03 17:18:50|6661.2|6649.2|6662.5|6654.5|6662.5|6654.5|6660.4|6649.2|0
1727975940000|2024-10-03 17:19:00|6662.2|6654.2|6662.2|6654.2|6662.2|6654.2|6662.2|6654.2|0
1727975950000|2024-10-03 17:19:10|6661.9|6653.9|6660.5|6648.5|6662|6653.9|6660.5|6648.5|1
1727975970000|2024-10-03 17:19:30|6660.7|6648.7|6661.3|6653.3|6661.9|6654.3|6658.5|6648.7|6
1727975980000|2024-10-03 17:19:40|6661.6|6653.6|6670.9|6658.9|6672.1|6662.6|6661.6|6653.6|3
1727975990000|2024-10-03 17:19:50|6669.9|6657.9|6669.9|6657.9|6670.1|6658.1|6669.7|6657.7|2
1727976000000|2024-10-03 17:20:00|6668.9|6656.9|6668.9|6656.9|6668.9|6656.9|6668.9|6656.9|1
1727976010000|2024-10-03 17:20:10|6672.7|6660.7|6664.7|6656.7|6672.7|6660.7|6664.7|6655.4|5
1727976020000|2024-10-03 17:20:20|6664.9|6656.9|6661.3|6649.3|6664.9|6656.9|6660.3|6649.3|2
1727976040000|2024-10-03 17:20:40|6661.8|6649.8|6658.1|6650.1|6661.8|6650.1|6658.1|6649.1|0
1727976060000|2024-10-03 17:21:00|6657.8|6649.8|6657.8|6649.8|6657.8|6649.8|6657.8|6649.8|0
1727976070000|2024-10-03 17:21:10|6658.1|6650.1|6658.1|6650.1|6658.1|6650.1|6658.1|6650.1|0
1727976080000|2024-10-03 17:21:20|6657.8|6649.8|6654.7|6646.7|6657.8|6649.8|6654.7|6646.7|5
1727976090000|2024-10-03 17:21:30|6653.9|6647.9|6654.2|6648.2|6654.7|6648.2|6653.9|6646.7|2
1727976100000|2024-10-03 17:21:40|6656.6|6648.6|6657.6|6649.6|6657.9|6649.9|6656.6|6648.6|3
1727976110000|2024-10-03 17:21:50|6655.4|6649.4|6655.7|6647.7|6655.7|6649.4|6655.4|6647.7|0
1727976120000|2024-10-03 17:22:00|6654.9|6648.9|6659.4|6647.4|6659.4|6649.6|6654.7|6647.2|1
1727976140000|2024-10-03 17:22:20|6658.9|6650.9|6658.9|6650.9|6658.9|6650.9|6658.9|6650.9|0
1727976150000|2024-10-03 17:22:30|6658.7|6646.7|6657.4|6649.4|6658.9|6649.4|6657.4|6646.7|1
1727976160000|2024-10-03 17:22:40|6663.9|6651.9|6668.2|6656.2|6668.2|6658.4|6662.8|6651.9|2
1727976170000|2024-10-03 17:22:50|6666.9|6658.9|6674.9|6662.9|6675.4|6663.4|6666.9|6658.2|2
1727976180000|2024-10-03 17:23:00|6675.1|6663.1|6674.9|6662.9|6675.6|6663.6|6674.9|6662.9|0
1727976190000|2024-10-03 17:23:10|6674.6|6662.6|6674.2|6662.2|6675.4|6665.7|6673.6|6661.6|3
1727976200000|2024-10-03 17:23:20|6673.7|6661.7|6677.4|6665.4|6677.4|6665.4|6673.5|6661.5|1
1727976210000|2024-10-03 17:23:30|6677.2|6665.2|6678.4|6666.4|6679.1|6668.1|6676.1|6665.2|1
1727976220000|2024-10-03 17:23:40|6678.7|6670.7|6678.6|6670.6|6678.9|6670.9|6678.6|6670.6|1
1727976230000|2024-10-03 17:23:50|6678.9|6670.9|6682.6|6670.6|6682.6|6670.9|6678.9|6669.6|5
1727976240000|2024-10-03 17:24:00|6682.1|6670.1|6679.9|6667.9|6682.1|6670.1|6679.9|6667.9|2
1727976250000|2024-10-03 17:24:10|6679.7|6667.7|6680.8|6668.8|6680.8|6668.8|6676.9|6664.9|2
1727976260000|2024-10-03 17:24:20|6682.1|6670.1|6687.6|6675.6|6687.6|6675.6|6682.1|6670.1|5
1727976270000|2024-10-03 17:24:30|6687.1|6675.1|6684.2|6672.2|6687.1|6675.1|6684.2|6672.2|2
1727976280000|2024-10-03 17:24:40|6684.7|6672.7|6695.1|6683.1|6695.1|6687.1|6684.7|6672.7|8
1727976290000|2024-10-03 17:24:50|6695.4|6683.4|6694.1|6682.1|6695.4|6683.4|6694.1|6682.1|1
1727976300000|2024-10-03 17:25:00|6693.7|6681.7|6693.6|6681.6|6694.1|6682.1|6692.9|6680.9|1
1727976310000|2024-10-03 17:25:10|6693.3|6681.3|6693.3|6681.3|6693.3|6681.3|6693.3|6681.3|0
1727976320000|2024-10-03 17:25:20|6693.1|6681.1|6685.9|6673.9|6694.6|6682.6|6685.9|6673.9|2
1727976330000|2024-10-03 17:25:30|6685.7|6673.7|6683|6671|6686.2|6674.2|6683|6671|2
1727976340000|2024-10-03 17:25:40|6681.7|6669.7|6680.5|6668.5|6682.5|6670.5|6680.5|6668.5|3
1727976360000|2024-10-03 17:26:00|6682.2|6670.2|6683.8|6671.8|6688.5|6676.5|6682.2|6670.2|5
1727976370000|2024-10-03 17:26:10|6683|6671|6682.5|6670.5|6683.3|6671.3|6682.5|6670.5|0
1727976380000|2024-10-03 17:26:20|6682.1|6670.1|6683|6671|6683|6671|6680.3|6668.3|10
1727976390000|2024-10-03 17:26:30|6683.2|6671.2|6687|6675|6687|6675|6683.2|6671.2|1
1727976400000|2024-10-03 17:26:40|6687.5|6675.5|6691.7|6679.7|6691.7|6679.7|6687.5|6675.5|0
1727976410000|2024-10-03 17:26:50|6692.7|6680.7|6695.3|6683.3|6695.3|6685.8|6692.4|6680.4|6
1727976420000|2024-10-03 17:27:00|6694.8|6682.8|6693.3|6681.3|6694.8|6682.8|6693.3|6681.3|1
1727976430000|2024-10-03 17:27:10|6693.5|6681.5|6691.3|6679.3|6693.5|6682.5|6688.5|6678|5
1727976440000|2024-10-03 17:27:20|6691|6679|6688.7|6682.7|6691|6682.7|6688.7|6679|4
1727976450000|2024-10-03 17:27:30|6689|6683|6689|6683|6689.2|6683.2|6688.7|6682.7|0
1727976460000|2024-10-03 17:27:40|6691|6679|6688.5|6676.5|6692.8|6680.8|6688.5|6676.5|12
1727976470000|2024-10-03 17:27:50|6685.3|6673.3|6684|6672|6685.3|6673.3|6684|6672|0
1727976480000|2024-10-03 17:28:00|6684.5|6672.5|6682.5|6670.5|6684.5|6672.5|6682.5|6670.5|3
1727976490000|2024-10-03 17:28:10|6682.2|6670.2|6678|6670|6682.2|6670.2|6678|6670|2
1727976500000|2024-10-03 17:28:20|6676.5|6670.5|6683.2|6671.2|6683.2|6671.2|6673.9|6667.3|1
1727976510000|2024-10-03 17:28:30|6683|6671|6681.5|6669.5|6683|6671|6681.5|6669.5|3
1727976520000|2024-10-03 17:28:40|6681.2|6669.2|6681.3|6669.3|6681.3|6669.3|6681|6669|1
1727976530000|2024-10-03 17:28:50|6681.2|6669.2|6680.3|6674.3|6681.8|6674.3|6680.2|6669.2|0
1727976540000|2024-10-03 17:29:00|6680.5|6672.5|6686|6674|6689.2|6677.2|6680.5|6672.5|3
1727976550000|2024-10-03 17:29:10|6685.7|6673.7|6676.2|6668.2|6686|6674|6676.2|6668.2|7
1727976560000|2024-10-03 17:29:20|6674.5|6668.5|6680.9|6668.9|6684.9|6672.9|6671.4|6663.7|3
1727976570000|2024-10-03 17:29:30|6674.7|6666.7|6675|6667|6675|6667|6674.7|6666.7|0
1727976580000|2024-10-03 17:29:40|6674.7|6666.7|6675|6667|6675|6667|6674.7|6666.7|0
1727976590000|2024-10-03 17:29:50|6674.7|6666.7|6679.2|6667.2|6679.9|6667.9|6674.7|6666.7|3
1728031510000|2024-10-04 08:45:10|6576.2|6564.2|6605.7|6593.7|6605.7|6593.7|6576.2|6564.2|61
1728031520000|2024-10-04 08:45:20|6604.3|6592.3|6604.3|6592.3|6604.9|6592.9|6603.3|6591.3|3
1728031530000|2024-10-04 08:45:30|6604.5|6592.5|6603.7|6591.7|6605.8|6593.8|6603.7|6591.7|4
1728031540000|2024-10-04 08:45:40|6602.1|6590.1|6597.5|6585.5|6603.3|6591.3|6596.5|6584.5|3
1728031550000|2024-10-04 08:45:50|6598.4|6586.4|6603|6591|6603.5|6591.5|6598.4|6586.4|3
1728031560000|2024-10-04 08:46:00|6603.2|6591.2|6589.9|6577.9|6603.2|6591.2|6589.9|6577.9|2
1728031570000|2024-10-04 08:46:10|6590.8|6578.8|6593.1|6581.1|6593.9|6581.9|6590.8|6578.8|0
1728031580000|2024-10-04 08:46:20|6592.8|6580.8|6588.8|6576.8|6592.8|6580.8|6588.8|6576.8|29
1728031590000|2024-10-04 08:46:30|6587.4|6575.4|6584.3|6572.3|6588.5|6576.5|6583.1|6571.1|12
1728031600000|2024-10-04 08:46:40|6585.5|6573.5|6597.4|6585.4|6597.4|6585.4|6585.5|6573.5|8
1728031610000|2024-10-04 08:46:50|6597.2|6585.2|6604|6592|6604|6592|6597.2|6585.2|2
1728031620000|2024-10-04 08:47:00|6605.1|6593.1|6609.9|6597.9|6615.9|6603.9|6605.1|6593.1|10
1728031630000|2024-10-04 08:47:10|6611.6|6599.6|6606.9|6594.9|6612.6|6600.6|6606.9|6594.9|0
1728031640000|2024-10-04 08:47:20|6605.7|6593.7|6601.3|6589.3|6605.7|6593.7|6600.3|6588.3|4
1728031650000|2024-10-04 08:47:30|6600.1|6588.1|6597.2|6585.2|6600.1|6590.6|6597.2|6585.2|2
1728031660000|2024-10-04 08:47:40|6596.4|6584.4|6595.8|6583.8|6597.5|6585.5|6595.8|6583.8|1
1728031670000|2024-10-04 08:47:50|6595.3|6583.3|6587.3|6575.3|6600.2|6588.2|6586.8|6575.3|31
1728031680000|2024-10-04 08:48:00|6587|6575|6578.1|6572.1|6587|6575|6576.8|6570.8|8
1728031690000|2024-10-04 08:48:10|6578.9|6570.9|6578.1|6572.1|6578.9|6572.1|6578.1|6570.9|6
1728031700000|2024-10-04 08:48:20|6577.3|6571.3|6578.6|6572.6|6578.6|6572.6|6577.3|6570.4|7
1728031710000|2024-10-04 08:48:30|6578.1|6572.1|6579.7|6571.7|6580.2|6573.6|6578.1|6571.7|6
1728031720000|2024-10-04 08:48:40|6578.3|6570.3|6586.7|6574.7|6593.7|6581.7|6576.8|6564.8|22
1728031730000|2024-10-04 08:48:50|6587.4|6575.4|6595|6583|6595.2|6583.2|6587.4|6575.4|0
1728031740000|2024-10-04 08:49:00|6596.7|6584.7|6599.1|6587.1|6599.1|6587.6|6595.6|6584.7|0
1728031750000|2024-10-04 08:49:10|6600.2|6588.2|6605.1|6593.1|6605.1|6593.1|6599.4|6588.2|5
1728031760000|2024-10-04 08:49:20|6605.6|6597.6|6603.1|6591.1|6607.3|6597.6|6601.1|6589.1|1
1728031770000|2024-10-04 08:49:30|6603.6|6591.6|6602.4|6594.4|6604.7|6594.4|6601.9|6591.6|1
1728031780000|2024-10-04 08:49:40|6604.1|6592.1|6603.1|6591.1|6604.1|6594.1|6601.3|6591.1|1
1728031790000|2024-10-04 08:49:50|6602|6590|6600.5|6592.5|6602|6592.5|6600.5|6590|1
1728031800000|2024-10-04 08:50:00|6600|6592|6597.9|6585.9|6600|6592|6597.1|6585.1|12
1728031810000|2024-10-04 08:50:10|6598.1|6586.1|6595.6|6587.6|6598.1|6587.6|6595.6|6586.1|0
1728031820000|2024-10-04 08:50:20|6596.9|6584.9|6588.9|6580.9|6596.9|6584.9|6588.9|6580.9|0
1728031830000|2024-10-04 08:50:30|6593.1|6581.1|6604.3|6592.3|6604.3|6592.3|6593.1|6581.1|3
1728031840000|2024-10-04 08:50:40|6607.1|6595.1|6605.6|6593.6|6607.1|6596.6|6604.6|6593.6|0
1728031850000|2024-10-04 08:50:50|6605.8|6593.8|6614.2|6602.2|6614.4|6602.4|6605.8|6593.8|4
1728031860000|2024-10-04 08:51:00|6613.2|6601.2|6610.5|6598.5|6613.7|6601.7|6610|6598|1
1728031870000|2024-10-04 08:51:10|6610.7|6598.7|6612.4|6600.4|6612.4|6600.4|6608|6596|0
1728031880000|2024-10-04 08:51:20|6612.2|6600.2|6610.4|6598.4|6612.2|6600.2|6610.4|6598.4|0
1728031890000|2024-10-04 08:51:30|6610.9|6598.9|6618.3|6606.3|6618.3|6606.3|6610.9|6598.9|3
1728031900000|2024-10-04 08:51:40|6619.2|6607.2|6620.3|6608.3|6620.3|6609.1|6616|6606.2|2
1728031910000|2024-10-04 08:51:50|6619.4|6607.4|6617.2|6605.2|6619.4|6609.7|6617|6605|1
1728031920000|2024-10-04 08:52:00|6617.5|6605.5|6624|6616|6626.1|6616|6617.5|6605.5|6
1728031930000|2024-10-04 08:52:10|6625.6|6613.6|6621.1|6609.1|6626.1|6615.8|6621.1|6609.1|1
1728031940000|2024-10-04 08:52:20|6617.8|6609.8|6608.5|6596.5|6618.8|6610.8|6608.5|6596.5|3
1728031950000|2024-10-04 08:52:30|6607.7|6595.7|6599|6593|6607.7|6597.5|6599|6591.8|4
1728031960000|2024-10-04 08:52:40|6598.6|6586.6|6595.9|6587.9|6598.6|6588.4|6595.9|6585.9|4
1728031970000|2024-10-04 08:52:50|6593.4|6581.4|6605.8|6593.8|6605.8|6593.8|6591.9|6581.4|8
1728031980000|2024-10-04 08:53:00|6606.1|6594.1|6598.1|6586.1|6606.1|6594.1|6598.1|6586.1|1
1728032000000|2024-10-04 08:53:20|6597|6585|6597|6585|6597|6585|6597|6585|0
1728032010000|2024-10-04 08:53:30|6598.8|6586.8|6593.9|6581.9|6598.8|6586.8|6593.9|6581.9|1
1728032020000|2024-10-04 08:53:40|6593.7|6581.7|6590.4|6578.4|6593.9|6581.9|6590.4|6578.4|2
1728032030000|2024-10-04 08:53:50|6589.4|6581.4|6596.2|6584.2|6596.2|6584.2|6589.4|6578.6|1
1728032040000|2024-10-04 08:54:00|6596.7|6584.7|6596.7|6584.7|6596.7|6585.5|6588.8|6578.3|16
1728032050000|2024-10-04 08:54:10|6597.2|6585.2|6596.5|6584.5|6597.7|6585.7|6596.5|6584.5|0
1728032060000|2024-10-04 08:54:20|6592.5|6580.5|6592.5|6580.5|6593.5|6581.5|6592.3|6580.3|1
1728032070000|2024-10-04 08:54:30|6592.7|6580.7|6585.5|6577.5|6592.7|6580.7|6585.5|6577.5|4
1728032080000|2024-10-04 08:54:40|6586.1|6578.1|6586.1|6580.1|6586.1|6580.1|6586.1|6578.1|1
1728032090000|2024-10-04 08:54:50|6586.6|6580.6|6592.5|6580.5|6593.3|6581.3|6582.6|6576.6|8
1728032100000|2024-10-04 08:55:00|6590.5|6578.5|6586.1|6578.1|6591.6|6579.6|6586.1|6578.1|3
1728032110000|2024-10-04 08:55:10|6586.6|6578.6|6585.1|6577.1|6586.6|6578.6|6585.1|6577.1|0
1728032120000|2024-10-04 08:55:20|6590|6578|6587.5|6575.5|6590.8|6582|6587.5|6575.5|2
1728032130000|2024-10-04 08:55:30|6586.2|6574.2|6584.5|6572.5|6586.2|6574.2|6583|6571|9
1728032140000|2024-10-04 08:55:40|6584.3|6572.3|6581.5|6569.5|6584.3|6572.3|6579.8|6569.5|4
1728032150000|2024-10-04 08:55:50|6579|6571|6579.3|6567.3|6579.3|6571|6573.5|6564|8
1728032160000|2024-10-04 08:56:00|6584.5|6572.5|6585|6573|6585|6574.8|6582.8|6572.5|0
1728032170000|2024-10-04 08:56:10|6583.5|6571.5|6583.8|6571.8|6583.8|6571.8|6582|6570|2
1728032190000|2024-10-04 08:56:30|6584.1|6572.1|6589.5|6577.5|6589.5|6577.5|6583.1|6571.1|2
1728032200000|2024-10-04 08:56:40|6589.7|6577.7|6589.9|6577.9|6590|6579|6587|6577.7|1
1728032210000|2024-10-04 08:56:50|6590.9|6578.9|6591.5|6579.5|6591.7|6579.7|6589.7|6577.7|0
1728032220000|2024-10-04 08:57:00|6591.2|6579.2|6574.2|6566.2|6591.2|6579.2|6574.2|6564.7|2
1728032230000|2024-10-04 08:57:10|6573.9|6565.9|6571.7|6563.7|6573.9|6565.9|6571.4|6563.7|1
1728032240000|2024-10-04 08:57:20|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|1
1728032260000|2024-10-04 08:57:40|6569.6|6563.6|6569.4|6563.4|6569.6|6563.6|6569.4|6563.4|10
1728032270000|2024-10-04 08:57:50|6573.2|6565.2|6573.2|6565.2|6573.2|6565.2|6572.7|6564.7|4
1728032280000|2024-10-04 08:58:00|6571.7|6565.7|6564.3|6558.3|6571.7|6565.7|6564.2|6558.2|3
1728032290000|2024-10-04 08:58:10|6568.4|6556.4|6575.7|6563.7|6576.2|6564.2|6567.5|6556.4|9
1728032300000|2024-10-04 08:58:20|6575.2|6563.2|6578.1|6566.1|6579.6|6567.6|6575.2|6563.2|1
1728032310000|2024-10-04 08:58:30|6579.7|6567.7|6579.1|6567.1|6579.7|6567.7|6578.8|6566.8|2
1728032320000|2024-10-04 08:58:40|6579.8|6567.8|6580.6|6568.6|6580.6|6568.6|6579.8|6567.8|0
1728032330000|2024-10-04 08:58:50|6582.6|6570.6|6583.1|6571.1|6583.6|6571.6|6582.6|6570.6|0
1728032340000|2024-10-04 08:59:00|6582.8|6570.8|6574.2|6566.2|6583.1|6571.1|6573.5|6565.5|8
1728032350000|2024-10-04 08:59:10|6574.7|6566.7|6575|6567|6575|6567|6574|6566|1
1728032360000|2024-10-04 08:59:20|6574.5|6566.5|6573|6567|6574.5|6567|6572.7|6565.5|2
1728032380000|2024-10-04 08:59:40|6573.5|6565.5|6573.5|6565.5|6573.5|6565.5|6573|6565|2
1728032390000|2024-10-04 08:59:50|6573.2|6565.2|6572|6560|6573.7|6565.7|6572|6560|1
1728032400000|2024-10-04 09:00:00|6572.2|6560.2|6571.8|6559.8|6572.2|6560.2|6571.8|6559.8|0
1728032410000|2024-10-04 09:00:10|6570|6558|6569.3|6557.3|6570|6560|6568|6557.3|1
1728032420000|2024-10-04 09:00:20|6569|6557|6571.2|6563.2|6571.2|6563.2|6569|6557|2
1728032430000|2024-10-04 09:00:30|6574.7|6562.7|6574.7|6562.7|6574.7|6562.7|6574.5|6562.5|0
1728032440000|2024-10-04 09:00:40|6572.8|6560.8|6571.2|6559.2|6572.8|6560.8|6571.2|6559.2|0
1728032460000|2024-10-04 09:01:00|6571.4|6559.4|6571.7|6559.7|6571.7|6559.7|6571.4|6559.4|0
1728032470000|2024-10-04 09:01:10|6574.6|6562.6|6574.1|6562.1|6574.6|6562.6|6574.1|6562.1|2
1728032490000|2024-10-04 09:01:30|6573.6|6561.6|6573.6|6561.6|6573.6|6561.6|6573.6|6561.6|0
1728032500000|2024-10-04 09:01:40|6570.4|6562.4|6565.4|6557.4|6571.1|6563.1|6565.4|6555.4|1
1728032510000|2024-10-04 09:01:50|6567.4|6555.4|6563.6|6551.6|6567.4|6555.4|6563.6|6551.6|1
1728032520000|2024-10-04 09:02:00|6563.1|6551.1|6568.6|6556.6|6568.9|6556.9|6562.9|6550.9|1
1728032530000|2024-10-04 09:02:10|6567.6|6555.6|6568.4|6556.4|6568.4|6558.1|6566.1|6555.4|0
1728032540000|2024-10-04 09:02:20|6568.1|6556.1|6573.1|6561.1|6574.3|6562.3|6567.9|6555.9|2
1728032550000|2024-10-04 09:02:30|6572.4|6560.4|6569.4|6557.4|6572.4|6560.4|6569.4|6557.4|1
1728032560000|2024-10-04 09:02:40|6568.7|6556.7|6568.9|6556.9|6569.7|6557.7|6568.7|6556.7|0
1728032570000|2024-10-04 09:02:50|6567.1|6559.1|6567.1|6559.1|6569.1|6559.1|6567.1|6556.9|0
1728032580000|2024-10-04 09:03:00|6567.4|6559.4|6567.4|6559.4|6567.4|6559.4|6567.4|6559.4|0
1728032590000|2024-10-04 09:03:10|6564.5|6556.5|6567.5|6559.5|6568.3|6560.3|6564.3|6554.5|17
1728032600000|2024-10-04 09:03:20|6568.3|6560.3|6568.1|6560.1|6568.3|6560.3|6568.1|6560.1|2
1728032610000|2024-10-04 09:03:30|6568.3|6560.3|6568|6562|6568.3|6562|6567.8|6560.3|6
1728032620000|2024-10-04 09:03:40|6567.8|6561.8|6574.7|6562.7|6574.7|6562.7|6567.8|6561.8|7
1728032630000|2024-10-04 09:03:50|6574.4|6562.4|6575.1|6563.1|6575.3|6567.3|6572.8|6562.4|1
1728032640000|2024-10-04 09:04:00|6576.6|6564.6|6576.3|6564.3|6577.1|6568.1|6575.6|6564.3|3
1728032650000|2024-10-04 09:04:10|6571.4|6563.4|6570.9|6562.9|6574.1|6564.2|6570.9|6562.1|0
1728032660000|2024-10-04 09:04:20|6569.4|6563.4|6568.9|6562.9|6569.8|6563.4|6568.9|6561.8|0
1728032670000|2024-10-04 09:04:30|6568.6|6562.6|6570.4|6558.4|6570.4|6562.6|6568.6|6557.7|2
1728032680000|2024-10-04 09:04:40|6571.2|6559.2|6573.9|6565.9|6575.2|6566.4|6571.2|6559.2|1
1728032690000|2024-10-04 09:04:50|6579.4|6567.4|6580.1|6568.1|6580.6|6568.6|6579.1|6567.1|1
1728032700000|2024-10-04 09:05:00|6579.9|6567.9|6581.8|6569.8|6582.8|6570.8|6579.6|6567.6|1
1728032710000|2024-10-04 09:05:10|6581.6|6569.6|6581.6|6569.6|6581.6|6569.6|6581.6|6569.6|0
1728032720000|2024-10-04 09:05:20|6580.1|6568.1|6581.1|6569.1|6581.1|6569.1|6580.1|6568.1|1
1728032740000|2024-10-04 09:05:40|6580.3|6568.3|6580.3|6568.3|6580.3|6568.3|6580.1|6568.1|0
1728032750000|2024-10-04 09:05:50|6579.1|6567.1|6578.6|6566.6|6579.1|6567.1|6578.6|6566.6|0
1728032770000|2024-10-04 09:06:10|6578.3|6566.3|6578.5|6566.5|6578.5|6566.5|6575|6563|2
1728032780000|2024-10-04 09:06:20|6578.3|6566.3|6578.3|6566.3|6578.3|6566.3|6578.3|6566.3|0
1728032790000|2024-10-04 09:06:30|6577|6565|6574.5|6566.5|6577|6566.5|6574.5|6565|0
1728032800000|2024-10-04 09:06:40|6574|6566|6574|6566|6574|6566|6574|6566|0
1728032810000|2024-10-04 09:06:50|6573.7|6565.7|6568.1|6560.1|6573.7|6565.7|6566.9|6558.6|6
1728032830000|2024-10-04 09:07:10|6566.9|6560.9|6567.1|6561.1|6567.1|6561.1|6566.9|6560.9|0
1728032840000|2024-10-04 09:07:20|6565.6|6557.6|6565.6|6557.6|6565.6|6557.6|6565.6|6557.6|2
1728032850000|2024-10-04 09:07:30|6566.4|6558.4|6565.1|6559.1|6566.4|6559.1|6564.6|6558.4|0
1728032860000|2024-10-04 09:07:40|6564.9|6558.9|6571.7|6559.7|6571.7|6560|6563|6553.7|10
1728032870000|2024-10-04 09:07:50|6568.4|6560.4|6571.2|6559.2|6571.2|6560.4|6568.4|6559.2|0
1728032880000|2024-10-04 09:08:00|6573.2|6561.2|6573.2|6561.2|6573.2|6561.2|6573.2|6561.2|0
1728032890000|2024-10-04 09:08:10|6573.4|6561.4|6572.7|6560.7|6573.4|6561.4|6572.7|6560.7|0
1728032910000|2024-10-04 09:08:30|6570.2|6562.2|6570.2|6562.2|6570.2|6562.2|6570.2|6562.2|0
1728032920000|2024-10-04 09:08:40|6569.9|6561.9|6570.5|6558.5|6570.5|6561.9|6567.5|6555.5|3
1728032930000|2024-10-04 09:08:50|6568|6560|6568|6560|6568|6560|6568|6560|0
1728032940000|2024-10-04 09:09:00|6571.4|6559.4|6571.9|6559.9|6571.9|6559.9|6570.9|6558.9|2
1728032950000|2024-10-04 09:09:10|6572.6|6560.6|6580.3|6568.3|6580.3|6568.3|6572.6|6560.6|2
1728032970000|2024-10-04 09:09:30|6579.1|6567.1|6578.6|6566.6|6579.1|6567.1|6578.6|6566.6|0
1728032980000|2024-10-04 09:09:40|6577.8|6565.8|6574.5|6562.5|6577.8|6565.8|6572.3|6562.3|1
1728032990000|2024-10-04 09:09:50|6571.5|6559.5|6572|6560|6572|6560|6571.5|6559.5|1
1728033000000|2024-10-04 09:10:00|6572.5|6560.5|6572.5|6560.5|6572.5|6560.5|6572.5|6560.5|0
1728033010000|2024-10-04 09:10:10|6572.3|6560.3|6572.3|6560.3|6572.3|6560.3|6572.3|6560.3|0
1728033020000|2024-10-04 09:10:20|6570.6|6558.6|6570.8|6562.8|6573.3|6562.8|6570.6|6558.6|2
1728033030000|2024-10-04 09:10:30|6570.6|6562.6|6570.6|6562.6|6570.6|6562.6|6570.6|6562.6|0
1728033040000|2024-10-04 09:10:40|6570.8|6562.8|6570.8|6562.8|6570.8|6562.8|6570.8|6562.8|0
1728033050000|2024-10-04 09:10:50|6570.5|6562.5|6570.5|6562.5|6570.5|6562.5|6570.5|6562.5|0
1728033060000|2024-10-04 09:11:00|6570.2|6562.2|6575.7|6567.7|6577.5|6567.7|6570.2|6562.2|1
1728033070000|2024-10-04 09:11:10|6575.2|6567.2|6575.2|6567.2|6575.2|6567.2|6575.2|6567.2|0
1728033090000|2024-10-04 09:11:30|6577|6565|6568.8|6560.8|6577|6566.2|6568.8|6560.8|2
1728033100000|2024-10-04 09:11:40|6570.7|6558.7|6568|6560|6570.7|6560|6568|6558.5|0
1728033110000|2024-10-04 09:11:50|6567.8|6559.8|6567.8|6559.8|6567.8|6559.8|6567.8|6559.8|0
1728033130000|2024-10-04 09:12:10|6567.5|6559.5|6563.6|6555.6|6567.5|6559.5|6563|6553.7|2
1728033140000|2024-10-04 09:12:20|6567.8|6555.8|6567.8|6555.8|6567.8|6555.8|6567.8|6555.8|3
1728033150000|2024-10-04 09:12:30|6568.8|6556.8|6568.8|6556.8|6568.8|6556.8|6568.8|6556.8|0
1728033160000|2024-10-04 09:12:40|6569.5|6557.5|6567.7|6559.7|6570.8|6560.5|6567.7|6557.5|0
1728033170000|2024-10-04 09:12:50|6568|6560|6568|6560|6568|6560|6568|6560|1
1728033180000|2024-10-04 09:13:00|6567.7|6559.7|6568|6562|6568|6562|6567.7|6559.7|0
1728033190000|2024-10-04 09:13:10|6575.1|6563.1|6574.7|6566.7|6576.6|6566.7|6573.9|6563.1|2
1728033210000|2024-10-04 09:13:30|6574.1|6566.1|6577.8|6565.8|6578.1|6566.1|6574.1|6565.6|1
1728033220000|2024-10-04 09:13:40|6574.8|6566.8|6577.3|6565.3|6577.3|6566.8|6574.8|6565|0
1728033230000|2024-10-04 09:13:50|6572.4|6564.4|6573.1|6561.1|6573.1|6564.4|6572.4|6561.1|1
1728033240000|2024-10-04 09:14:00|6573.4|6561.4|6573.4|6561.4|6573.4|6561.4|6573.4|6561.4|0
1728033250000|2024-10-04 09:14:10|6574.4|6562.4|6574.4|6562.4|6574.4|6562.4|6573.9|6561.9|0
1728033260000|2024-10-04 09:14:20|6575.4|6563.4|6573.6|6561.6|6575.4|6563.4|6573.6|6561.6|2
1728033270000|2024-10-04 09:14:30|6573.4|6561.4|6573.2|6561.2|6573.4|6561.4|6573.2|6561.2|0
1728033280000|2024-10-04 09:14:40|6572.2|6560.2|6571.2|6559.2|6572.2|6560.2|6571.2|6559.2|0
1728033290000|2024-10-04 09:14:50|6568.9|6560.9|6568.9|6560.9|6568.9|6560.9|6568.9|6560.9|0
1728033310000|2024-10-04 09:15:10|6568.7|6560.7|6564.4|6552.4|6568.7|6560.7|6563.7|6551.7|3
1728033320000|2024-10-04 09:15:20|6562|6554|6563.2|6555.2|6563.2|6555.2|6562|6554|1
1728033330000|2024-10-04 09:15:30|6562.7|6554.7|6561.2|6553.2|6563.7|6554.7|6561.2|6551.4|0
1728033340000|2024-10-04 09:15:40|6560.7|6554.7|6564|6552|6565|6555.2|6560.7|6552|1
1728033350000|2024-10-04 09:15:50|6562|6554|6561.4|6553.4|6563.5|6554|6560.2|6549.7|0
1728033360000|2024-10-04 09:16:00|6561.7|6553.7|6560.7|6552.7|6561.7|6553.7|6560.7|6552.7|0
1728033370000|2024-10-04 09:16:10|6559.9|6551.9|6558.8|6550.8|6560.2|6552.2|6558.8|6547.5|1
1728033380000|2024-10-04 09:16:20|6558|6550|6557.5|6549.5|6558|6550|6557.5|6549.5|2
1728033390000|2024-10-04 09:16:30|6560.3|6548.3|6559.7|6547.7|6560.3|6550|6558|6547.7|0
1728033400000|2024-10-04 09:16:40|6558.5|6550.5|6557.5|6549.5|6558.5|6550.5|6557.5|6549.5|0
1728033410000|2024-10-04 09:16:50|6557|6549|6557.2|6549.2|6557.2|6549.2|6557|6549|0
1728033420000|2024-10-04 09:17:00|6557.5|6549.5|6557|6549|6557.5|6549.5|6557|6549|0
1728033440000|2024-10-04 09:17:20|6556.3|6548.3|6556.3|6548.3|6556.3|6548.3|6556.3|6548.3|0
1728033450000|2024-10-04 09:17:30|6554.8|6548.8|6554.8|6548.8|6554.8|6548.8|6554.8|6548.8|0
1728033460000|2024-10-04 09:17:40|6555.3|6547.3|6553.8|6547.8|6555.3|6547.8|6553.8|6546|0
1728033470000|2024-10-04 09:17:50|6553.3|6547.3|6553.1|6547.1|6553.3|6547.3|6553.1|6547.1|0
1728033490000|2024-10-04 09:18:10|6552|6546|6556.3|6548.3|6556.3|6548.3|6552|6544.3|2
1728033500000|2024-10-04 09:18:20|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|0
1728033510000|2024-10-04 09:18:30|6557.1|6549.1|6556.3|6548.3|6557.1|6549.8|6555.8|6548.3|0
1728033520000|2024-10-04 09:18:40|6555.8|6547.8|6555.8|6547.8|6555.8|6547.8|6555.8|6547.8|0
1728033550000|2024-10-04 09:19:10|6555.3|6549.3|6555.3|6547.3|6557.6|6549.6|6555.3|6547.3|2
1728033560000|2024-10-04 09:19:20|6555|6547|6555|6549|6555|6549|6554.8|6546.8|1
1728033570000|2024-10-04 09:19:30|6554.8|6548.8|6552.7|6544.7|6555|6549|6551.8|6544.7|4
1728033590000|2024-10-04 09:19:50|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|0
1728033610000|2024-10-04 09:20:10|6548|6540|6543|6537|6548|6540|6543|6537|5
1728033620000|2024-10-04 09:20:20|6541.7|6535.7|6544|6536|6544|6536|6541.5|6535.4|3
1728033630000|2024-10-04 09:20:30|6542.2|6536.2|6543.7|6535.7|6543.7|6536.2|6542.2|6535.7|0
1728033650000|2024-10-04 09:20:50|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|0
1728033660000|2024-10-04 09:21:00|6542.3|6534.3|6538.7|6532.7|6542.3|6534.3|6538.7|6532.7|9
1728033670000|2024-10-04 09:21:10|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|0
1728033680000|2024-10-04 09:21:20|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|5
1728033690000|2024-10-04 09:21:30|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|0
1728033700000|2024-10-04 09:21:40|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.3|6530.3|0
1728033710000|2024-10-04 09:21:50|6534|6528|6533.5|6525.5|6535.8|6528|6533.3|6523.8|1
1728033720000|2024-10-04 09:22:00|6532.5|6524.5|6526.7|6518.7|6532.5|6524.7|6526.7|6518.7|4
1728033730000|2024-10-04 09:22:10|6529|6523|6530.5|6524.5|6530.5|6524.5|6529|6523|2
1728033740000|2024-10-04 09:22:20|6532.9|6526.9|6534.4|6528.4|6534.4|6528.4|6532.9|6525.4|1
1728033750000|2024-10-04 09:22:30|6539.1|6531.1|6535.1|6527.1|6539.1|6531.1|6535.1|6527.1|3
1728033760000|2024-10-04 09:22:40|6536.1|6528.1|6537.1|6529.1|6537.1|6529.1|6536.1|6528.1|0
1728033780000|2024-10-04 09:23:00|6537.4|6529.4|6542.9|6530.9|6542.9|6531.4|6537.1|6529.1|3
1728033790000|2024-10-04 09:23:10|6542.7|6530.7|6542.7|6530.7|6542.7|6530.7|6542.7|6530.7|1
1728033810000|2024-10-04 09:23:30|6542.6|6534.6|6546.5|6534.5|6546.5|6534.9|6542.6|6534.5|3
1728033820000|2024-10-04 09:23:40|6547.9|6535.9|6541.1|6529.1|6547.9|6535.9|6541.1|6529.1|1
1728033830000|2024-10-04 09:23:50|6541.8|6529.8|6541.9|6529.9|6541.9|6532.1|6540.1|6529.8|0
1728033840000|2024-10-04 09:24:00|6541.1|6529.1|6538.8|6526.8|6541.1|6529.1|6538.8|6526.8|0
1728033850000|2024-10-04 09:24:10|6538.1|6526.1|6530.6|6522.6|6539.1|6531.6|6530.6|6520.4|3
1728033860000|2024-10-04 09:24:20|6529.9|6521.9|6529.6|6523.6|6529.9|6523.6|6529.6|6521.9|0
1728033870000|2024-10-04 09:24:30|6530.2|6524.2|6531.4|6523.4|6531.4|6524.2|6530.2|6523.4|4
1728033880000|2024-10-04 09:24:40|6531.1|6523.1|6530.6|6522.6|6531.1|6523.1|6530.6|6522.6|0
1728033890000|2024-10-04 09:24:50|6530.4|6522.4|6530.1|6522.1|6530.4|6522.4|6530.1|6522.1|0
1728033900000|2024-10-04 09:25:00|6529.9|6521.9|6532.8|6524.8|6532.8|6524.8|6529.9|6521.9|1
1728033920000|2024-10-04 09:25:20|6532.6|6524.6|6535.6|6523.6|6535.6|6524.6|6532.6|6523.6|0
1728033930000|2024-10-04 09:25:30|6535.1|6523.1|6535.1|6523.1|6535.1|6523.1|6535.1|6523.1|0
1728033940000|2024-10-04 09:25:40|6535.5|6523.5|6530.3|6524.3|6535.5|6524.3|6530.3|6522.8|0
1728033950000|2024-10-04 09:25:50|6532|6524|6532|6524|6532.3|6524.3|6532|6524|0
1728033960000|2024-10-04 09:26:00|6531.5|6525.5|6529.5|6523.5|6531.8|6525.8|6529.5|6523.5|0
1728033990000|2024-10-04 09:26:30|6530|6524|6529.5|6523.5|6530|6524|6529.5|6523.5|0
1728034000000|2024-10-04 09:26:40|6526.3|6520.3|6525.6|6519.6|6527.8|6520.3|6523.8|6515.8|12
1728034010000|2024-10-04 09:26:50|6529.3|6521.3|6533.6|6525.6|6533.6|6525.6|6529.3|6521.3|6
1728034030000|2024-10-04 09:27:10|6533.8|6525.8|6533.8|6525.8|6533.8|6525.8|6533.8|6525.8|0
1728034060000|2024-10-04 09:27:40|6533.1|6525.1|6533.1|6525.1|6533.1|6525.1|6533.1|6525.1|0
1728034070000|2024-10-04 09:27:50|6535.8|6523.8|6538.3|6526.3|6538.3|6526.3|6535.8|6523.8|0
1728034080000|2024-10-04 09:28:00|6535.8|6527.8|6537.7|6529.7|6541.2|6531|6535.3|6527.3|2
1728034090000|2024-10-04 09:28:10|6538.5|6530.5|6534.5|6522.5|6541|6532|6534.5|6522.5|1
1728034100000|2024-10-04 09:28:20|6535.2|6523.2|6535|6527|6537.2|6528.7|6532.2|6522.2|7
1728034110000|2024-10-04 09:28:30|6535.7|6527.7|6531.3|6519.3|6535.7|6527.7|6529.8|6519.3|2
1728034120000|2024-10-04 09:28:40|6529|6521|6529|6521|6529.8|6523|6529|6521|1
1728034130000|2024-10-04 09:28:50|6528.8|6520.8|6528|6520|6528.8|6520.8|6528|6520|0
1728034140000|2024-10-04 09:29:00|6527.7|6519.7|6527.3|6519.3|6527.7|6519.7|6527.3|6519.3|0
1728034180000|2024-10-04 09:29:40|6526|6518|6522.3|6514.3|6526.3|6518.3|6522.3|6514.3|2
1728034190000|2024-10-04 09:29:50|6520|6512|6518.5|6510.5|6520|6513.3|6518.5|6510.5|1
1728034200000|2024-10-04 09:30:00|6517.3|6511.3|6517.3|6511.3|6517.3|6511.3|6517.3|6511.3|0
1728034210000|2024-10-04 09:30:10|6515.7|6509.7|6517|6511|6517|6511|6513.8|6507.8|3
1728034220000|2024-10-04 09:30:20|6516.5|6510.5|6519.5|6513.5|6519.8|6513.8|6516.5|6510.5|1
1728034230000|2024-10-04 09:30:30|6519.3|6513.3|6518.6|6512.6|6519.3|6513.3|6517.5|6511.5|4
1728034240000|2024-10-04 09:30:40|6520.8|6514.8|6523.8|6515.8|6524.8|6516.8|6520|6514|2
1728034270000|2024-10-04 09:31:10|6524.5|6516.5|6524.7|6516.7|6527.2|6518.5|6524|6515|0
1728034280000|2024-10-04 09:31:20|6523.5|6515.5|6522.9|6514.9|6525.2|6515.5|6522.5|6512|0
1728034290000|2024-10-04 09:31:30|6522.4|6514.4|6521.2|6513.2|6524.7|6515.5|6521.2|6512.7|0
1728034320000|2024-10-04 09:32:00|6523|6511|6520|6512|6523|6512.9|6520|6510.7|1
1728034330000|2024-10-04 09:32:10|6519.7|6511.7|6516.9|6508.9|6520|6512|6516.7|6508.7|0
1728034340000|2024-10-04 09:32:20|6517.2|6509.2|6518.2|6510.2|6518.2|6511.1|6517.1|6509.2|1
1728034350000|2024-10-04 09:32:30|6517.7|6509.7|6519.4|6511.4|6519.4|6512.2|6517.2|6509.7|2
1728034360000|2024-10-04 09:32:40|6519.7|6511.7|6524|6512|6524|6512|6519.7|6511.7|1
1728034370000|2024-10-04 09:32:50|6527.1|6515.1|6526.9|6514.9|6528.1|6517.7|6525.1|6514.9|0
1728034380000|2024-10-04 09:33:00|6526.1|6514.1|6522.6|6514.6|6526.1|6514.9|6522.6|6512.6|0
1728034390000|2024-10-04 09:33:10|6524.4|6512.4|6515.4|6507.4|6524.4|6512.4|6515.4|6505.6|1
1728034400000|2024-10-04 09:33:20|6516.4|6508.4|6516.4|6508.4|6516.4|6508.4|6516.4|6508.4|0
1728034420000|2024-10-04 09:33:40|6515.7|6507.7|6515.2|6507.2|6515.7|6507.7|6515.2|6507.2|0
1728034430000|2024-10-04 09:33:50|6513.7|6507.7|6512.7|6506.7|6514.2|6507.7|6512.7|6506.2|0
1728034440000|2024-10-04 09:34:00|6510.5|6502.5|6514.9|6502.9|6515.2|6504.5|6509.2|6502|7
1728034450000|2024-10-04 09:34:10|6512.9|6504.9|6513.7|6505.7|6515.2|6506|6512.9|6502.2|3
1728034460000|2024-10-04 09:34:20|6512.9|6506.9|6515|6503|6515|6507.2|6512.9|6503|0
1728034470000|2024-10-04 09:34:30|6514.7|6502.7|6512.9|6504.9|6515|6505.2|6512.9|6502.7|0
1728034480000|2024-10-04 09:34:40|6513.2|6505.2|6513.2|6505.2|6513.2|6505.2|6513.2|6505.2|0
1728034500000|2024-10-04 09:35:00|6514.7|6502.7|6514|6502|6514.7|6504.5|6512.5|6502|0
1728034510000|2024-10-04 09:35:10|6510.7|6502.7|6512.2|6500.2|6512.2|6502.7|6510.4|6500.2|0
1728034520000|2024-10-04 09:35:20|6512.9|6500.9|6507.7|6501.7|6512.9|6501.7|6502.4|6496.4|18
1728034530000|2024-10-04 09:35:30|6507.4|6501.4|6506.9|6500.9|6508.4|6501.4|6506.9|6500.1|0
1728034540000|2024-10-04 09:35:40|6506.6|6500.6|6504.5|6498.5|6506.7|6500.6|6504.5|6498.2|1
1728034550000|2024-10-04 09:35:50|6504.3|6496.3|6504.2|6496.2|6504.3|6496.3|6503.5|6495.5|2
1728034590000|2024-10-04 09:36:30|6504.5|6496.5|6504.2|6496.2|6504.5|6496.5|6501.4|6494.4|8
1728034600000|2024-10-04 09:36:40|6505|6497|6504.7|6498.7|6511.4|6503.7|6504.7|6497|5
1728034610000|2024-10-04 09:36:50|6505.5|6499.5|6506.4|6500.4|6507.9|6500.4|6505.5|6498.7|1
1728034620000|2024-10-04 09:37:00|6507.2|6499.2|6507.2|6499.2|6507.2|6499.2|6507.2|6499.2|0
1728034630000|2024-10-04 09:37:10|6502.6|6494.6|6505.7|6497.7|6505.9|6497.9|6502.6|6494.6|3
1728034640000|2024-10-04 09:37:20|6506.9|6494.9|6504.9|6496.9|6506.9|6498.2|6504.2|6494.9|0
1728034650000|2024-10-04 09:37:30|6504.4|6498.4|6508.9|6500.9|6508.9|6500.9|6504.4|6498.4|1
1728034680000|2024-10-04 09:38:00|6508.2|6502.2|6512.6|6504.6|6513.6|6505.1|6508.2|6501.6|2
1728034690000|2024-10-04 09:38:10|6512.8|6504.8|6511.6|6499.6|6515.6|6505.4|6511.4|6499.6|2
1728034700000|2024-10-04 09:38:20|6510.1|6502.1|6511.1|6503.1|6511.1|6503.1|6510.1|6502.1|0
1728034710000|2024-10-04 09:38:30|6511.3|6499.3|6512.6|6500.6|6512.6|6502.4|6509.6|6499.3|0
1728034720000|2024-10-04 09:38:40|6510.4|6502.4|6510.4|6502.4|6512.6|6502.4|6510.4|6500.6|0
1728034740000|2024-10-04 09:39:00|6510.1|6502.1|6507.6|6499.6|6510.1|6502.1|6507.6|6499.6|0
1728034750000|2024-10-04 09:39:10|6507.9|6499.9|6508.9|6500.9|6508.9|6500.9|6507.9|6499.9|0
1728034760000|2024-10-04 09:39:20|6510.6|6498.6|6510.6|6498.6|6510.6|6498.6|6510.6|6498.6|0
1728034770000|2024-10-04 09:39:30|6511.6|6499.6|6510.6|6502.6|6511.9|6502.6|6509.6|6499.6|0
1728034780000|2024-10-04 09:39:40|6509.4|6501.4|6509.4|6501.4|6509.4|6501.4|6509.4|6501.4|0
1728034790000|2024-10-04 09:39:50|6509.2|6501.2|6508.6|6500.6|6512.6|6502.6|6508.6|6500.4|2
1728034800000|2024-10-04 09:40:00|6508.9|6500.9|6505.1|6497.1|6510.4|6500.9|6504.6|6496.6|0
1728034810000|2024-10-04 09:40:10|6503.1|6495.1|6501.6|6495.6|6503.1|6495.9|6501.6|6494.8|1
1728034820000|2024-10-04 09:40:20|6501.9|6495.9|6497.9|6491.9|6501.9|6495.9|6497.9|6491.2|4
1728034830000|2024-10-04 09:40:30|6498.7|6492.7|6496.7|6490.7|6500.2|6493.2|6496.7|6490.7|2
1728034840000|2024-10-04 09:40:40|6496.9|6488.9|6496.7|6488.7|6498.9|6488.9|6496.4|6486.9|0
1728034850000|2024-10-04 09:40:50|6496.4|6488.4|6495.9|6487.9|6496.4|6488.4|6495.9|6487.9|1
1728034860000|2024-10-04 09:41:00|6498.9|6486.9|6498.9|6486.9|6498.9|6486.9|6498.9|6486.9|0
1728034870000|2024-10-04 09:41:10|6499.4|6487.4|6497.7|6489.7|6499.4|6489.7|6497.7|6487.4|0
1728034890000|2024-10-04 09:41:30|6497.4|6491.4|6498|6492|6499.9|6493.9|6497.2|6491.2|2
1728034900000|2024-10-04 09:41:40|6497.2|6491.2|6495.4|6487.4|6497.2|6491.2|6493.4|6487.4|7
1728034910000|2024-10-04 09:41:50|6495.8|6489.8|6495.2|6489.2|6495.8|6489.8|6494.7|6488.7|1
1728034920000|2024-10-04 09:42:00|6495.7|6489.7|6497.2|6491.2|6497.2|6491.2|6495.7|6489.7|1
1728034930000|2024-10-04 09:42:10|6498|6492|6497.2|6491.2|6498|6492|6497.2|6491.2|0
1728034940000|2024-10-04 09:42:20|6498.7|6492.7|6498.7|6492.7|6499|6493|6498.7|6492.7|0
1728034950000|2024-10-04 09:42:30|6499.2|6493.2|6500|6494|6500|6494|6499.2|6493.2|0
1728034960000|2024-10-04 09:42:40|6501.2|6493.2|6499.5|6493.5|6501.2|6493.7|6499.5|6492.2|0
1728034970000|2024-10-04 09:42:50|6501.4|6493.4|6499|6493|6502|6494|6499|6493|0
1728034980000|2024-10-04 09:43:00|6498.5|6492.5|6496.7|6490.7|6498.7|6492.5|6496.7|6490.4|0
1728034990000|2024-10-04 09:43:10|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|0
1728035010000|2024-10-04 09:43:30|6498.5|6491.2|6496.7|6488.7|6498.5|6491.5|6491.4|6485.4|10
1728035020000|2024-10-04 09:43:40|6497|6489|6499.7|6491.7|6499.7|6491.7|6497|6489|2
1728035030000|2024-10-04 09:43:50|6498.9|6490.9|6494.7|6486.7|6499.2|6491.2|6494.2|6485.2|1
1728035040000|2024-10-04 09:44:00|6494.5|6486.5|6492.2|6486.2|6494.5|6486.5|6492.2|6485.4|0
1728035050000|2024-10-04 09:44:10|6492.4|6486.4|6480.4|6474.4|6492.4|6486.4|6480.4|6474.4|20
1728035060000|2024-10-04 09:44:20|6480.9|6472.9|6481.5|6469.5|6481.6|6473.5|6476.4|6468.6|9
1728035070000|2024-10-04 09:44:30|6479.3|6471.3|6477.4|6469.4|6482.5|6475|6477.2|6469.2|8
1728035080000|2024-10-04 09:44:40|6477.2|6469.2|6477.2|6469.2|6477.2|6469.2|6477.2|6469.2|3
1728035090000|2024-10-04 09:44:50|6477.4|6469.4|6476.7|6468.7|6477.4|6470.2|6476.2|6468.7|0
1728035100000|2024-10-04 09:45:00|6476.9|6468.9|6475.2|6467.2|6477.9|6468.9|6475.2|6465.7|2
1728035110000|2024-10-04 09:45:10|6474.9|6466.9|6474.9|6466.9|6474.9|6466.9|6474.9|6466.9|1
1728035130000|2024-10-04 09:45:30|6474.7|6466.7|6472.9|6460.9|6474.7|6466.7|6470.2|6460.9|2
1728035140000|2024-10-04 09:45:40|6471.2|6463.2|6470.4|6462.4|6471.2|6463.2|6470.4|6462.4|0
1728035150000|2024-10-04 09:45:50|6470.2|6462.2|6477.2|6469.2|6478.9|6469.2|6470.2|6462.2|3
1728035160000|2024-10-04 09:46:00|6476.4|6464.4|6475.7|6463.7|6476.7|6466.2|6474.2|6463.7|1
1728035170000|2024-10-04 09:46:10|6472.9|6464.9|6473.4|6465.4|6473.4|6465.4|6472.9|6464.9|0
1728035180000|2024-10-04 09:46:20|6472.2|6464.2|6476.9|6464.9|6476.9|6467.4|6471.4|6462.6|8
1728035190000|2024-10-04 09:46:30|6476.6|6464.6|6481.2|6469.2|6481.2|6469.8|6474.8|6464.6|5
1728035200000|2024-10-04 09:46:40|6480.7|6468.7|6476.2|6464.2|6480.7|6468.7|6475.8|6463.8|1
1728035220000|2024-10-04 09:47:00|6476.5|6464.5|6477.7|6465.7|6477.7|6465.7|6476.5|6464.5|0
1728035230000|2024-10-04 09:47:10|6480.2|6468.2|6482|6470|6482.2|6470.2|6480.2|6468.2|0
1728035250000|2024-10-04 09:47:30|6481.9|6469.9|6485.9|6473.9|6486.2|6474.2|6481.9|6469.9|0
1728035260000|2024-10-04 09:47:40|6487.1|6479.1|6480.9|6472.9|6487.4|6479.4|6480.9|6470.9|4
1728035270000|2024-10-04 09:47:50|6480.6|6472.6|6481.1|6473.1|6481.4|6473.4|6480.6|6472.6|2
1728035280000|2024-10-04 09:48:00|6479.6|6473.6|6492.6|6480.6|6492.6|6481.6|6479.6|6473.1|4
1728035290000|2024-10-04 09:48:10|6493.1|6481.1|6493.1|6481.1|6493.1|6481.1|6493.1|6481.1|0
1728035310000|2024-10-04 09:48:30|6492.6|6480.6|6490|6478|6493.8|6483.3|6490|6478|2
1728035320000|2024-10-04 09:48:40|6487.3|6475.3|6485.6|6473.6|6487.3|6475.3|6485.4|6473.4|0
1728035340000|2024-10-04 09:49:00|6484.9|6472.9|6481.4|6473.4|6484.9|6473.4|6481.4|6471.8|1
1728035350000|2024-10-04 09:49:10|6482.2|6474.2|6482.2|6474.2|6482.2|6474.2|6482.2|6474.2|0
1728035370000|2024-10-04 09:49:30|6480.7|6472.7|6480.4|6472.4|6482.4|6472.7|6480.4|6470.4|1
1728035380000|2024-10-04 09:49:40|6480.2|6472.2|6480|6472|6480.2|6472.2|6480|6472|0
1728035390000|2024-10-04 09:49:50|6478.7|6470.7|6477.5|6469.5|6480|6470.7|6477.5|6468|2
1728035400000|2024-10-04 09:50:00|6477.2|6469.2|6469|6461|6477.2|6470|6469|6461|2
1728035410000|2024-10-04 09:50:10|6467.1|6461.1|6474.5|6462.5|6476|6464|6467.1|6461.1|2
1728035420000|2024-10-04 09:50:20|6473.8|6461.8|6472.8|6460.8|6473.8|6463.3|6471.3|6460.6|0
1728035430000|2024-10-04 09:50:30|6472.6|6460.6|6470.3|6462.3|6472.6|6462.3|6470.3|6460.6|0
1728035440000|2024-10-04 09:50:40|6470.1|6462.1|6470.3|6462.3|6472.5|6462.3|6466.5|6458.8|2
1728035450000|2024-10-04 09:50:50|6471.8|6459.8|6470.3|6462.3|6471.8|6462.3|6470.3|6459.8|0
1728035460000|2024-10-04 09:51:00|6472.8|6460.8|6469.5|6461.5|6472.8|6461.5|6469|6460.8|0
1728035470000|2024-10-04 09:51:10|6470.3|6462.3|6470.3|6462.3|6470.3|6462.3|6470.3|6462.3|0
1728035480000|2024-10-04 09:51:20|6472|6460|6472|6460|6472|6460|6472|6460|0
1728035490000|2024-10-04 09:51:30|6471.8|6459.8|6469.3|6461.3|6471.8|6461.3|6469.3|6459.8|0
1728035500000|2024-10-04 09:51:40|6468.8|6460.8|6466.2|6458.2|6468.8|6460.8|6465.7|6458.2|2
1728035510000|2024-10-04 09:51:50|6465.5|6459.5|6465|6459|6466.2|6459.5|6465|6458.2|0
1728035520000|2024-10-04 09:52:00|6464.4|6458.4|6467|6459|6472.4|6464.4|6460.2|6453.7|10
1728035530000|2024-10-04 09:52:10|6467.2|6459.2|6469|6457|6469|6459.2|6467.2|6457|0
1728035540000|2024-10-04 09:52:20|6467.5|6455.5|6465.5|6453.5|6467.5|6455.5|6465.5|6453.5|2
1728035550000|2024-10-04 09:52:30|6463|6455|6459.6|6453.6|6463|6455|6459.6|6452.9|1
1728035570000|2024-10-04 09:52:50|6459.9|6453.9|6465|6457|6467.2|6457|6459.7|6453.7|6
1728035580000|2024-10-04 09:53:00|6465.2|6457.2|6462.7|6454.7|6466.2|6457.2|6462.7|6454.2|3
1728035590000|2024-10-04 09:53:10|6463.2|6455.2|6468.1|6456.1|6469.9|6457.9|6463.2|6453.5|1
1728035600000|2024-10-04 09:53:20|6469.1|6457.1|6473.3|6461.3|6473.3|6461.3|6466.6|6457.1|2
1728035610000|2024-10-04 09:53:30|6473.1|6461.1|6474.3|6462.3|6475.3|6463.3|6472.1|6460.1|2
1728035620000|2024-10-04 09:53:40|6472.6|6464.6|6473.3|6461.3|6473.3|6465.1|6472.1|6461.3|0
1728035630000|2024-10-04 09:53:50|6472.9|6460.9|6470.1|6462.1|6472.9|6463.1|6470.1|6460.9|0
1728035640000|2024-10-04 09:54:00|6470.4|6462.4|6466.6|6458.6|6471.7|6462.4|6466.6|6458.6|1
1728035650000|2024-10-04 09:54:10|6465.9|6457.9|6468.9|6460.9|6468.9|6460.9|6465.9|6457.9|2
1728035660000|2024-10-04 09:54:20|6467.1|6461.1|6459.6|6453.6|6467.1|6461.1|6459.3|6453.3|2
1728035680000|2024-10-04 09:54:40|6459.8|6453.8|6459.1|6453.1|6459.8|6453.8|6458|6451.3|8
1728035700000|2024-10-04 09:55:00|6458.6|6452.6|6458.6|6452.6|6458.6|6452.6|6458.6|6452.6|0
1728035720000|2024-10-04 09:55:20|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|1
1728035730000|2024-10-04 09:55:30|6456.3|6450.3|6469.7|6457.7|6469.7|6457.9|6456.1|6450.1|11
1728035740000|2024-10-04 09:55:40|6469.2|6457.2|6468.7|6456.7|6469.2|6457.2|6468.5|6456.5|0
1728035750000|2024-10-04 09:55:50|6469.2|6457.2|6465|6457|6469.2|6457.2|6465|6453.7|0
1728035760000|2024-10-04 09:56:00|6466.9|6454.9|6466.5|6458.5|6467.3|6459.3|6465|6454.9|0
1728035770000|2024-10-04 09:56:10|6466|6458|6466|6454|6466|6459.2|6464.4|6454|1
1728035780000|2024-10-04 09:56:20|6464.1|6452.1|6462.1|6456.1|6464.1|6456.1|6461.6|6452.1|1
1728035790000|2024-10-04 09:56:30|6461.8|6455.8|6461.6|6453.6|6461.8|6455.8|6461.6|6453.6|1
1728035800000|2024-10-04 09:56:40|6460.6|6452.6|6460.6|6452.6|6460.6|6452.6|6460.6|6452.6|0
1728035810000|2024-10-04 09:56:50|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|0
1728035820000|2024-10-04 09:57:00|6461.1|6453.1|6461.6|6453.6|6461.6|6453.6|6460.6|6452.6|3
1728035840000|2024-10-04 09:57:20|6460.8|6454.8|6459.8|6451.8|6461.8|6454.8|6459.4|6449.8|2
1728035850000|2024-10-04 09:57:30|6460.6|6452.6|6459.1|6453.1|6460.6|6453.1|6459.1|6452.6|0
1728035870000|2024-10-04 09:57:50|6458.4|6450.4|6459.6|6447.6|6459.6|6450.4|6458.4|6447.6|0
1728035880000|2024-10-04 09:58:00|6460.2|6448.2|6455.7|6449.7|6460.2|6450.5|6455.7|6448.2|0
1728035900000|2024-10-04 09:58:20|6455.2|6449.2|6454|6448|6455.2|6449.2|6454|6448|1
1728035910000|2024-10-04 09:58:30|6453.7|6447.7|6457.7|6449.7|6457.7|6449.7|6453.5|6447.5|5
1728035920000|2024-10-04 09:58:40|6458.5|6450.5|6456.4|6448.4|6458.9|6450.9|6456.4|6448.4|1
1728035930000|2024-10-04 09:58:50|6456.7|6448.7|6454.7|6446.7|6462.9|6452.7|6453.5|6446.4|2
1728035940000|2024-10-04 09:59:00|6454.9|6446.9|6453.5|6447.5|6454.9|6447.5|6453.5|6446.9|0
1728035960000|2024-10-04 09:59:20|6454.7|6446.7|6455.2|6447.2|6455.2|6447.2|6453.2|6446.4|2
1728035980000|2024-10-04 09:59:40|6455|6447|6455|6447|6455|6447|6455|6447|0
1728035990000|2024-10-04 09:59:50|6453.7|6447.7|6453.7|6447.7|6455|6447.7|6453.7|6447|0
1728036000000|2024-10-04 10:00:00|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6
1728036010000|2024-10-04 10:00:10|6453|6447|6458.7|6446.7|6458.7|6447.2|6453|6446.7|1
1728036020000|2024-10-04 10:00:20|6456.9|6448.9|6456.9|6448.9|6456.9|6448.9|6456.9|6448.9|0
1728036030000|2024-10-04 10:00:30|6456.7|6450.7|6457.2|6451.2|6457.2|6451.2|6456.7|6450.7|1
1728036040000|2024-10-04 10:00:40|6457|6449.2|6456.2|6450.2|6457|6450.2|6456.2|6449|2
1728036060000|2024-10-04 10:01:00|6457.2|6451.2|6453|6447|6461.5|6451.8|6453|6447|35
1728036070000|2024-10-04 10:01:10|6456.7|6448.7|6458.5|6450.5|6466|6454.5|6455|6448.3|14
1728036080000|2024-10-04 10:01:20|6459.5|6451.5|6459|6451|6460.4|6452.4|6458.5|6450.5|4
1728036090000|2024-10-04 10:01:30|6459.3|6451.3|6465.7|6457.7|6467.1|6457.7|6459.2|6451.2|1
1728036100000|2024-10-04 10:01:40|6465.5|6457.5|6459.2|6451.2|6467.9|6460.2|6459.2|6451.2|2
1728036110000|2024-10-04 10:01:50|6459.9|6451.9|6460.9|6452.9|6460.9|6453.7|6458.7|6451.9|1
1728036120000|2024-10-04 10:02:00|6459.7|6453.7|6460.2|6454.2|6460.4|6454.2|6459.4|6452.4|0
1728036130000|2024-10-04 10:02:10|6459.7|6453.7|6457.2|6451.2|6459.7|6453.7|6457.2|6450.4|1
1728036140000|2024-10-04 10:02:20|6461.9|6449.9|6459.2|6451.2|6461.9|6451.2|6459.2|6449.9|1
1728036160000|2024-10-04 10:02:40|6462.2|6454.2|6460.7|6452.7|6465.6|6459.6|6460|6451.2|5
1728036170000|2024-10-04 10:02:50|6461.7|6453.7|6465.4|6457.4|6465.4|6457.4|6458.2|6452.1|3
1728036180000|2024-10-04 10:03:00|6465.2|6457.2|6465.4|6457.4|6465.4|6457.4|6465.2|6457.2|0
1728036190000|2024-10-04 10:03:10|6465|6457|6465.9|6457.9|6465.9|6457.9|6464.2|6456.2|0
1728036200000|2024-10-04 10:03:20|6465.4|6457.4|6468.4|6460.4|6470.7|6460.5|6463.7|6455.7|3
1728036210000|2024-10-04 10:03:30|6468.2|6460.2|6471.7|6459.7|6471.7|6461.2|6468.2|6459.7|0
1728036220000|2024-10-04 10:03:40|6469.4|6461.4|6469.4|6461.4|6469.4|6461.4|6468.7|6460.7|0
1728036230000|2024-10-04 10:03:50|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|0
1728036240000|2024-10-04 10:04:00|6469.4|6463.4|6463.2|6457.2|6469.4|6463.4|6462.2|6456.2|7
1728036250000|2024-10-04 10:04:10|6463.9|6455.9|6465.2|6457.2|6465.2|6457.2|6463.9|6455.9|0
1728036260000|2024-10-04 10:04:20|6463.9|6455.9|6463.7|6457.7|6465|6457.7|6463.7|6455.9|2
1728036270000|2024-10-04 10:04:30|6464|6458|6459.5|6453.5|6464.5|6458.5|6459|6453|3
1728036280000|2024-10-04 10:04:40|6459.2|6453.2|6456.2|6450.2|6460|6454|6456.2|6450.2|5
1728036290000|2024-10-04 10:04:50|6455.7|6449.7|6454|6448|6455.7|6449.7|6454|6448|8
1728036300000|2024-10-04 10:05:00|6454.8|6448.8|6455.8|6447.8|6458.1|6450|6451.2|6443.5|53
1728036310000|2024-10-04 10:05:10|6455.6|6447.6|6454.3|6446.3|6455.6|6448.1|6454.1|6446.3|1
1728036320000|2024-10-04 10:05:20|6453.8|6447.8|6454.3|6446.3|6454.3|6447.8|6453.8|6446.3|0
1728036330000|2024-10-04 10:05:30|6453.8|6447.8|6452.8|6446.8|6453.8|6447.8|6452.8|6446.8|4
1728036340000|2024-10-04 10:05:40|6453.6|6447.6|6458.2|6446.2|6461.5|6451|6453.6|6446.2|2
1728036350000|2024-10-04 10:05:50|6456|6448|6454|6446|6457|6449|6454|6444|1
1728036370000|2024-10-04 10:06:10|6454.2|6446.2|6454.2|6446.2|6454.2|6446.2|6454.2|6446.2|0
1728036390000|2024-10-04 10:06:30|6454.5|6446.5|6453|6447|6454.5|6447.3|6453|6446.5|1
1728036400000|2024-10-04 10:06:40|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|0
1728036420000|2024-10-04 10:07:00|6453.5|6447.5|6449.5|6443.5|6453.5|6447.5|6448.8|6442.2|7
1728036430000|2024-10-04 10:07:10|6450|6444|6451|6445|6454.5|6446.5|6450|6444|5
1728036450000|2024-10-04 10:07:30|6452.3|6446.3|6451.8|6443.8|6452.8|6446.3|6451.8|6443.8|0
1728036460000|2024-10-04 10:07:40|6451|6443|6450.5|6442.5|6451.5|6443.5|6450.5|6442.5|0
1728036470000|2024-10-04 10:07:50|6449.3|6443.3|6449|6443|6449.3|6443.3|6449|6443|2
1728036490000|2024-10-04 10:08:10|6448.5|6442.5|6451|6443|6451|6443|6448.5|6442.5|7
1728036500000|2024-10-04 10:08:20|6451.5|6443.5|6452|6444|6452|6444|6451.5|6443.5|1
1728036510000|2024-10-04 10:08:30|6451.7|6443.7|6451.7|6443.7|6451.7|6443.7|6451.7|6443.7|0
1728036520000|2024-10-04 10:08:40|6451.3|6443.3|6453.7|6445.7|6455.2|6445.7|6451.3|6442.8|1
1728036540000|2024-10-04 10:09:00|6454|6446|6461.9|6453.9|6461.9|6453.9|6454|6446|2
1728036550000|2024-10-04 10:09:10|6464.2|6452.2|6464.7|6452.7|6464.7|6453.4|6460.9|6450.7|2
1728036560000|2024-10-04 10:09:20|6463.4|6455.4|6465.5|6453.5|6467|6457.7|6462.5|6453.5|0
1728036570000|2024-10-04 10:09:30|6464.4|6452.4|6462.5|6454.5|6464.4|6454.5|6461.5|6452.4|0
1728036580000|2024-10-04 10:09:40|6461.7|6455.7|6462|6456|6462|6456|6461.7|6455.7|0
1728036590000|2024-10-04 10:09:50|6461.7|6449.7|6463.3|6451.3|6463.3|6451.3|6458.3|6449.7|3
1728036600000|2024-10-04 10:10:00|6462.7|6450.7|6462.7|6450.7|6462.7|6450.7|6462.7|6450.7|0
1728036610000|2024-10-04 10:10:10|6463.7|6451.7|6462.7|6450.7|6463.7|6451.7|6462.5|6450.5|0
1728036620000|2024-10-04 10:10:20|6463.5|6451.5|6465.2|6453.2|6466.2|6454.2|6463.5|6451.5|0
1728036640000|2024-10-04 10:10:40|6463.7|6451.7|6462.7|6454.7|6464.9|6454.7|6462.7|6451.7|1
1728036650000|2024-10-04 10:10:50|6464.2|6452.2|6463.2|6451.2|6464.2|6452.2|6463.2|6451.2|0
1728036660000|2024-10-04 10:11:00|6461|6453|6461|6453|6461|6453|6461|6453|1
1728036670000|2024-10-04 10:11:10|6462.2|6454.2|6462.2|6454.2|6462.2|6454.2|6462.2|6454.2|2
1728036680000|2024-10-04 10:11:20|6462.7|6454.7|6462|6454|6462.7|6454.7|6462|6454|0
1728036690000|2024-10-04 10:11:30|6462.2|6454.2|6462.7|6454.7|6462.7|6454.7|6462.2|6454.2|0
1728036700000|2024-10-04 10:11:40|6462.5|6454.5|6463.2|6455.2|6465.7|6455.2|6462.5|6453.5|1
1728036710000|2024-10-04 10:11:50|6463|6455|6453.2|6447.2|6463|6455|6453.2|6447.2|3
1728036720000|2024-10-04 10:12:00|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|6453.7|6447.7|1
1728036730000|2024-10-04 10:12:10|6454.5|6448.5|6458|6452|6459.2|6452|6454.5|6448.5|2
1728036740000|2024-10-04 10:12:20|6457.2|6451.2|6460.5|6452.5|6460.5|6452.5|6457.2|6451.2|2
1728036760000|2024-10-04 10:12:40|6460.2|6452.2|6458.4|6450.4|6460.2|6452.2|6457.4|6450.4|0
1728036770000|2024-10-04 10:12:50|6458.5|6450.5|6456.9|6448.9|6458.5|6450.5|6456.4|6448.9|0
1728036780000|2024-10-04 10:13:00|6455.5|6449.5|6442.7|6436.7|6455.5|6449.5|6442.7|6435.9|12
1728036790000|2024-10-04 10:13:10|6444.9|6436.9|6447.4|6439.4|6448.7|6440.7|6444.9|6436.9|1
1728036800000|2024-10-04 10:13:20|6446.2|6438.2|6446|6438|6446.2|6438.2|6446|6438|0
1728036810000|2024-10-04 10:13:30|6445.7|6437.7|6445.7|6437.7|6445.7|6437.7|6445.7|6437.7|0
1728036820000|2024-10-04 10:13:40|6441.9|6435.9|6441.7|6435.7|6441.9|6435.9|6441.7|6435.7|6
1728036830000|2024-10-04 10:13:50|6441.4|6435.4|6442.2|6436.2|6442.2|6436.2|6441.4|6435.4|2
1728036840000|2024-10-04 10:14:00|6442.7|6436.7|6446.7|6438.7|6447|6439|6442.7|6436.7|2
1728036850000|2024-10-04 10:14:10|6447|6439|6450.1|6442.1|6450.1|6442.1|6447|6439|2
1728036860000|2024-10-04 10:14:20|6453.1|6447.1|6459|6447|6459|6447.1|6452.3|6446.3|3
1728036870000|2024-10-04 10:14:30|6461.2|6449.2|6461.8|6449.8|6462|6450|6461.2|6449.2|0
1728036880000|2024-10-04 10:14:40|6461.2|6449.2|6457|6449|6461.7|6449.7|6457|6449|1
1728036890000|2024-10-04 10:14:50|6457.5|6449.5|6457.3|6449.3|6457.5|6449.5|6456.5|6448.5|0
1728036900000|2024-10-04 10:15:00|6456.3|6450.3|6450.8|6438.8|6456.3|6450.3|6449.3|6438.8|3
1728036910000|2024-10-04 10:15:10|6448.3|6440.3|6447.8|6439.8|6448.3|6440.3|6447.8|6439.8|0
1728036930000|2024-10-04 10:15:30|6448.1|6440.1|6447.3|6441.3|6448.1|6441.3|6447.3|6440.1|0
1728036940000|2024-10-04 10:15:40|6447.5|6441.5|6448.1|6440.1|6451.3|6441.5|6447.5|6439.3|1
1728036950000|2024-10-04 10:15:50|6448.8|6440.8|6448.8|6440.8|6448.8|6440.8|6448.8|6440.8|0
1728036960000|2024-10-04 10:16:00|6449.1|6441.1|6456.2|6448.2|6458.2|6448.2|6449.1|6441.1|2
1728036970000|2024-10-04 10:16:10|6456|6448|6454.8|6446.8|6457.3|6448.2|6454.8|6444.8|0
1728036980000|2024-10-04 10:16:20|6456.3|6448.3|6454.3|6446.3|6456.3|6448.3|6454.3|6446.3|0
1728036990000|2024-10-04 10:16:30|6454|6446|6453.5|6447.5|6454|6447.5|6453.5|6446|1
1728037000000|2024-10-04 10:16:40|6454.3|6446.3|6452.6|6444.6|6454.3|6447.1|6452.5|6444.6|0
1728037010000|2024-10-04 10:16:50|6450.9|6444.9|6450.1|6444.1|6450.9|6444.9|6450.1|6444.1|0
1728037020000|2024-10-04 10:17:00|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|1
1728037030000|2024-10-04 10:17:10|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|0
1728037040000|2024-10-04 10:17:20|6454.8|6446.8|6454.3|6442.3|6454.8|6446.8|6453.2|6441.5|3
1728037050000|2024-10-04 10:17:30|6454|6442|6455.3|6447.3|6455.3|6447.3|6454|6442|1
1728037060000|2024-10-04 10:17:40|6455|6447|6455|6447|6455|6447|6455|6447|0
1728037070000|2024-10-04 10:17:50|6459.5|6447.5|6461.2|6449.2|6461.2|6449.2|6459.5|6447.5|0
1728037080000|2024-10-04 10:18:00|6459.5|6447.5|6459.5|6447.5|6459.5|6450|6458|6447.5|0
1728037090000|2024-10-04 10:18:10|6458|6450|6458|6450|6458|6450|6458|6450|0
1728037120000|2024-10-04 10:18:40|6461.6|6449.6|6459|6451|6461.6|6452.2|6459|6448.8|12
1728037130000|2024-10-04 10:18:50|6460.3|6452.3|6460.3|6452.3|6460.3|6452.3|6460.3|6452.3|0
1728037140000|2024-10-04 10:19:00|6459.2|6451.2|6458.4|6450.4|6459.4|6451.2|6455|6445|3
1728037150000|2024-10-04 10:19:10|6458.7|6452.7|6461.7|6453.7|6463.9|6453.7|6458.7|6451.9|2
1728037170000|2024-10-04 10:19:30|6461.1|6453.1|6461.1|6453.1|6461.1|6453.1|6461.1|6453.1|0
1728037180000|2024-10-04 10:19:40|6461.6|6453.6|6462.4|6454.4|6462.4|6454.4|6461.6|6453.6|0
1728037200000|2024-10-04 10:20:00|6463.1|6455.1|6465.6|6453.6|6465.6|6458.3|6462.8|6453.6|2
1728037210000|2024-10-04 10:20:10|6464.8|6452.8|6464.1|6452.1|6464.8|6452.8|6464.1|6452.1|0
1728037230000|2024-10-04 10:20:30|6458.1|6446.1|6451.7|6443.7|6458.1|6446.1|6451.7|6443.7|3
1728037240000|2024-10-04 10:20:40|6451.6|6443.6|6448.2|6440.2|6451.6|6443.6|6448.2|6440.2|1
1728037250000|2024-10-04 10:20:50|6447.9|6439.9|6449.9|6443.9|6449.9|6443.9|6447.9|6439.9|2
1728037260000|2024-10-04 10:21:00|6450.2|6444.2|6452.1|6444.1|6452.4|6444.4|6450.2|6444.1|1
1728037270000|2024-10-04 10:21:10|6450.9|6444.9|6448.2|6440.2|6452.5|6444.9|6448.2|6440.2|1
1728037280000|2024-10-04 10:21:20|6449.9|6437.9|6448.9|6436.9|6449.9|6437.9|6448.9|6436.9|0
1728037290000|2024-10-04 10:21:30|6448.4|6436.4|6445.9|6439.9|6448.9|6440.4|6445.9|6436.4|0
1728037300000|2024-10-04 10:21:40|6447.2|6439.2|6446.9|6438.9|6447.2|6439.9|6445.9|6438.9|0
1728037310000|2024-10-04 10:21:50|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|0
1728037320000|2024-10-04 10:22:00|6446.4|6440.4|6456.6|6444.6|6456.6|6445.1|6446.4|6440.4|5
1728037330000|2024-10-04 10:22:10|6456.3|6444.3|6461.5|6449.5|6461.5|6449.5|6456.3|6444.3|4
1728037340000|2024-10-04 10:22:20|6461|6449|6461|6449|6461|6449|6461|6449|0
1728037350000|2024-10-04 10:22:30|6460.5|6448.5|6460.5|6448.5|6461|6450.5|6457.8|6447.8|0
1728037360000|2024-10-04 10:22:40|6460.7|6448.7|6460.7|6448.7|6460.7|6448.7|6460.7|6448.7|0
1728037370000|2024-10-04 10:22:50|6460.5|6448.5|6460.2|6448.2|6460.5|6448.5|6460.2|6448.2|0
1728037380000|2024-10-04 10:23:00|6458.7|6446.7|6457|6445|6458.7|6446.7|6457|6445|1
1728037390000|2024-10-04 10:23:10|6456.8|6444.8|6450.8|6438.8|6456.8|6447.5|6450.8|6438.8|2
1728037400000|2024-10-04 10:23:20|6450.6|6438.6|6450.3|6438.3|6450.6|6438.6|6450.3|6438.3|0
1728037410000|2024-10-04 10:23:30|6448.1|6440.1|6447.1|6439.1|6448.1|6440.1|6447.1|6439.1|0
1728037420000|2024-10-04 10:23:40|6447.3|6439.3|6442|6434|6447.6|6439.6|6441.6|6432|1
1728037430000|2024-10-04 10:23:50|6442.8|6430.8|6447.3|6435.3|6447.3|6435.3|6440.8|6430.8|7
1728037440000|2024-10-04 10:24:00|6446|6438|6444|6432|6447.7|6438.7|6444|6432|1
1728037450000|2024-10-04 10:24:10|6443.5|6431.5|6444.7|6432.7|6444.8|6432.8|6443.5|6431.5|0
1728037470000|2024-10-04 10:24:30|6442.8|6434.8|6442.8|6434.8|6442.8|6434.8|6442.8|6434.8|0
1728037480000|2024-10-04 10:24:40|6442.2|6434.2|6442.8|6430.8|6447.3|6435.3|6442.2|6430.8|3
1728037490000|2024-10-04 10:24:50|6439|6431|6438.8|6430.8|6439.8|6432.6|6437.5|6430.8|7
1728037520000|2024-10-04 10:25:20|6435.5|6429.5|6435.5|6429.5|6435.5|6429.5|6435.5|6429.5|2
1728037530000|2024-10-04 10:25:30|6435.7|6429.7|6439|6431|6439|6431|6435.7|6429.7|3
1728037550000|2024-10-04 10:25:50|6438.2|6432.2|6438|6432|6438.2|6432.2|6437.5|6431.5|0
1728037560000|2024-10-04 10:26:00|6436|6430|6436.5|6430.5|6436.5|6430.5|6436|6430|1
1728037570000|2024-10-04 10:26:10|6436|6430|6441.7|6433.7|6441.7|6433.7|6436|6430|2
1728037580000|2024-10-04 10:26:20|6440.7|6432.7|6441.7|6433.7|6441.7|6433.7|6440.7|6432.7|0
1728037590000|2024-10-04 10:26:30|6439.6|6431.6|6431.5|6425.5|6439.6|6431.6|6431.5|6425.5|8
1728037600000|2024-10-04 10:26:40|6431|6425|6435.9|6429.9|6435.9|6429.9|6430.8|6424.8|7
1728037610000|2024-10-04 10:26:50|6435.1|6427.1|6434|6426|6435.9|6427.9|6430.6|6422.6|47
1728037620000|2024-10-04 10:27:00|6433.2|6425.2|6430.8|6422.8|6434|6426.7|6430.8|6422.8|2
1728037630000|2024-10-04 10:27:10|6430.5|6422.5|6431|6423|6431|6423|6430.3|6422.3|0
1728037640000|2024-10-04 10:27:20|6431.2|6423.2|6433|6425|6433|6425|6431.2|6423.2|2
1728037650000|2024-10-04 10:27:30|6433.3|6425.3|6433.5|6425.5|6435.3|6427.3|6433.3|6425.3|1
1728037660000|2024-10-04 10:27:40|6434.5|6426.5|6434.5|6426.5|6434.5|6426.5|6434.5|6426.5|0
1728037670000|2024-10-04 10:27:50|6433.5|6421.5|6432|6424|6433.7|6424.5|6432|6421.5|1
1728037680000|2024-10-04 10:28:00|6431.3|6423.3|6417.8|6411.8|6431.3|6424.3|6417.8|6410.6|1
1728037690000|2024-10-04 10:28:10|6418.1|6412.1|6419.6|6411.6|6419.6|6412.1|6413.5|6407.5|30
1728037700000|2024-10-04 10:28:20|6419.3|6413.3|6419.1|6411.1|6420.1|6413.3|6418.3|6411.1|1
1728037710000|2024-10-04 10:28:30|6418|6410|6425.3|6417.3|6425.6|6417.3|6418|6410|5
1728037720000|2024-10-04 10:28:40|6425.1|6417.1|6424.6|6418.6|6425.6|6418.6|6424.6|6417.1|1
1728037730000|2024-10-04 10:28:50|6424.1|6418.1|6425.3|6417.3|6426.1|6418.1|6424.1|6416.8|1
1728037740000|2024-10-04 10:29:00|6425.1|6417.1|6419.6|6411.6|6425.8|6417.1|6418.1|6411.6|2
1728037750000|2024-10-04 10:29:10|6419.3|6411.3|6418.8|6412.8|6419.3|6412.8|6417.8|6411.3|1
1728037770000|2024-10-04 10:29:30|6419|6413|6425.3|6417.3|6425.5|6417.3|6418.6|6412.6|1
1728037780000|2024-10-04 10:29:40|6422.5|6414.5|6422.5|6414.5|6422.5|6414.5|6422.5|6414.5|1
1728037790000|2024-10-04 10:29:50|6423.2|6415.2|6423.8|6415.8|6425.5|6417.5|6423|6415|2
1728037800000|2024-10-04 10:30:00|6422.8|6414.8|6423.8|6415.8|6424.5|6416.5|6422|6414|2
1728037810000|2024-10-04 10:30:10|6424.5|6416.5|6425.3|6419.3|6425.5|6419.3|6423.8|6416.3|0
1728037820000|2024-10-04 10:30:20|6426.1|6420.1|6422.5|6414.5|6426.6|6420.6|6422.5|6412.8|3
1728037830000|2024-10-04 10:30:30|6421.5|6413.5|6424|6416|6432.2|6423|6421.5|6411.7|13
1728037840000|2024-10-04 10:30:40|6422.8|6416.8|6422.5|6410.5|6422.8|6416.8|6420.7|6410.5|4
1728037850000|2024-10-04 10:30:50|6421.2|6413.2|6422|6414|6422|6414|6421.2|6413.2|0
1728037860000|2024-10-04 10:31:00|6423|6415|6427.6|6415.6|6427.6|6415.6|6417.8|6410|4
1728037870000|2024-10-04 10:31:10|6429.7|6417.7|6429.7|6421.7|6431.9|6421.7|6426.9|6417.7|1
1728037880000|2024-10-04 10:31:20|6432.7|6420.7|6433.4|6421.4|6433.4|6421.4|6432.7|6420.7|0
1728037890000|2024-10-04 10:31:30|6435.1|6423.1|6430.2|6422.2|6438.2|6428.2|6430.2|6420.7|1
1728037900000|2024-10-04 10:31:40|6430.5|6418.5|6429|6421|6431.5|6421.2|6426.2|6416.2|1
1728037910000|2024-10-04 10:31:50|6426.7|6420.7|6427.7|6415.7|6427.7|6421|6426.7|6414.7|8
1728037920000|2024-10-04 10:32:00|6426.5|6418.5|6424.3|6416.3|6426.5|6418.8|6424.3|6416.3|1
1728037930000|2024-10-04 10:32:10|6424.5|6416.5|6425.2|6419.2|6425.3|6419.2|6424.5|6416.5|0
1728037940000|2024-10-04 10:32:20|6425.5|6419.5|6426.5|6418.5|6428.7|6419.5|6425.5|6416.7|1
1728037950000|2024-10-04 10:32:30|6426.2|6418.2|6427.8|6419.8|6428|6420|6426.2|6418.2|0
1728037960000|2024-10-04 10:32:40|6426|6418|6428.7|6420.7|6434.7|6426.7|6426|6418|7
1728037970000|2024-10-04 10:32:50|6429.2|6421.2|6429.2|6421.2|6429.5|6423.2|6428.9|6421.2|1
1728037980000|2024-10-04 10:33:00|6429|6421|6428.2|6422.2|6430.5|6424|6428|6420.2|5
1728037990000|2024-10-04 10:33:10|6428.5|6422.5|6435.2|6423.2|6435.2|6423.2|6428.5|6422.2|2
1728038000000|2024-10-04 10:33:20|6433.7|6425.7|6435.9|6423.9|6435.9|6425.7|6433.7|6422|0
1728038010000|2024-10-04 10:33:30|6434.9|6426.9|6438.1|6426.1|6438.4|6427.7|6434.9|6426.1|0
1728038020000|2024-10-04 10:33:40|6438.4|6426.4|6438.6|6430.6|6438.6|6430.6|6437.9|6426.4|2
1728038030000|2024-10-04 10:33:50|6438.4|6430.4|6436.8|6430.8|6438.4|6430.8|6435.2|6427.7|4
1728038040000|2024-10-04 10:34:00|6438.4|6432.4|6437.6|6429.6|6438.4|6432.4|6437.6|6429.6|2
1728038050000|2024-10-04 10:34:10|6437.1|6429.1|6437.2|6429.2|6438.4|6432.4|6437.1|6429.1|1
1728038060000|2024-10-04 10:34:20|6435.7|6427.7|6439.4|6431.4|6444.6|6432.6|6435.7|6426.1|4
1728038070000|2024-10-04 10:34:30|6439.6|6431.6|6444.9|6432.9|6444.9|6434.6|6439.6|6431.6|1
1728038080000|2024-10-04 10:34:40|6443.1|6435.1|6443.3|6435.3|6443.3|6435.3|6443.1|6435.1|0
1728038090000|2024-10-04 10:34:50|6443.8|6435.8|6437.9|6429.9|6444.1|6436.1|6436.9|6428.9|2
1728038100000|2024-10-04 10:35:00|6438.1|6430.1|6440.6|6428.6|6440.6|6431.9|6435.9|6428.6|1
1728038110000|2024-10-04 10:35:10|6442.1|6430.1|6444.4|6436.4|6446.6|6436.4|6442.1|6430.1|0
1728038120000|2024-10-04 10:35:20|6446|6438|6448.6|6440.6|6450.4|6440.8|6446|6437.6|4
1728038130000|2024-10-04 10:35:30|6448.8|6440.8|6442.9|6434.9|6448.8|6440.8|6442.9|6434.9|3
1728038140000|2024-10-04 10:35:40|6442.6|6434.6|6443|6431|6443|6434.6|6442.6|6431|0
1728038150000|2024-10-04 10:35:50|6441.4|6429.4|6437.2|6429.2|6441.4|6431.4|6436.9|6429.2|2
1728038160000|2024-10-04 10:36:00|6437.5|6429.5|6431.7|6425.7|6437.5|6429.5|6431.7|6424.2|1
1728038170000|2024-10-04 10:36:10|6433|6425|6432.5|6424.5|6433|6425|6432.2|6424.2|0
1728038180000|2024-10-04 10:36:20|6431.5|6423.5|6431.8|6423.8|6431.8|6423.8|6429.5|6421.5|3
1728038200000|2024-10-04 10:36:40|6432|6424|6432.5|6424.5|6432.5|6424.5|6432|6424|0
1728038220000|2024-10-04 10:37:00|6431.8|6423.8|6440.9|6428.9|6440.9|6430.5|6431.3|6423.3|6
1728038230000|2024-10-04 10:37:10|6441.7|6429.7|6431.7|6423.7|6441.7|6430.5|6431.7|6423.7|2
1728038240000|2024-10-04 10:37:20|6431|6423|6433.5|6421.5|6435.5|6423.5|6430.7|6421|1
1728038250000|2024-10-04 10:37:30|6433.2|6421.2|6434.7|6426.7|6434.7|6426.7|6432.7|6420.7|5
1728038260000|2024-10-04 10:37:40|6436.5|6424.5|6434.7|6426.7|6436.5|6426.7|6434.2|6424.5|0
1728038270000|2024-10-04 10:37:50|6433.7|6425.7|6433.7|6425.7|6433.7|6425.7|6433.7|6425.7|0
1728038280000|2024-10-04 10:38:00|6438.5|6426.5|6434|6426|6438.5|6427.2|6434|6425.2|4
1728038290000|2024-10-04 10:38:10|6434.2|6426.2|6429.9|6423.9|6434.2|6426.2|6429.9|6423.7|1
1728038300000|2024-10-04 10:38:20|6430.2|6424.2|6428.8|6420.8|6430.2|6424.2|6427.5|6419.5|1
1728038320000|2024-10-04 10:38:40|6428|6420|6433.9|6425.9|6435.7|6425.9|6427.2|6419.2|1
1728038340000|2024-10-04 10:39:00|6434.2|6426.2|6435.9|6427.9|6438.4|6427.9|6433.9|6424.4|2
1728038350000|2024-10-04 10:39:10|6436.9|6424.9|6430.6|6422.6|6436.9|6424.9|6430.6|6422.6|0
1728038360000|2024-10-04 10:39:20|6430.4|6422.4|6430.1|6422.1|6430.4|6422.4|6430.1|6422.1|0
1728038370000|2024-10-04 10:39:30|6430.4|6422.4|6427.8|6419.8|6430.4|6422.4|6427.8|6419.8|1
1728038380000|2024-10-04 10:39:40|6423.6|6417.6|6423.4|6417.4|6423.6|6417.6|6423.4|6417.4|0
1728038390000|2024-10-04 10:39:50|6423.1|6417.1|6421.2|6413.2|6423.7|6417.1|6421.2|6411.7|4
1728038400000|2024-10-04 10:40:00|6422.9|6410.9|6419.7|6411.7|6422.9|6411.7|6419.7|6409.9|0
1728038410000|2024-10-04 10:40:10|6420.2|6412.2|6420.2|6412.2|6420.2|6412.2|6420.2|6412.2|0
1728038420000|2024-10-04 10:40:20|6420|6412|6417.7|6409.7|6420|6412|6413.9|6407.9|12
1728038430000|2024-10-04 10:40:30|6416.2|6410.2|6415.2|6409.2|6417|6410.2|6415.2|6409|0
1728038440000|2024-10-04 10:40:40|6415|6409|6409|6401|6415|6409|6409|6401|10
1728038450000|2024-10-04 10:40:50|6407.5|6401.5|6411.5|6405.5|6411.5|6405.5|6407.5|6401.5|3
1728038460000|2024-10-04 10:41:00|6410|6404|6409.5|6403.5|6410.3|6404.3|6409|6403|2
1728038470000|2024-10-04 10:41:10|6409.3|6403.3|6409.7|6403.7|6410.3|6404.3|6409|6403|3
1728038490000|2024-10-04 10:41:30|6410.3|6404.3|6410.3|6404.3|6410.3|6404.3|6410.3|6404.3|0
1728038500000|2024-10-04 10:41:40|6408.7|6402.7|6407.3|6399.3|6408.7|6402.7|6405.7|6397.8|14
1728038510000|2024-10-04 10:41:50|6405.2|6399.2|6409.3|6401.3|6409.7|6402.8|6405.2|6399.2|1
1728038520000|2024-10-04 10:42:00|6408.2|6402.2|6408.5|6402.5|6409|6403|6408.2|6402.2|0
1728038530000|2024-10-04 10:42:10|6407.8|6401.8|6405|6399|6407.8|6401.8|6405|6397.9|6
1728038540000|2024-10-04 10:42:20|6404.5|6398.5|6400.8|6392.8|6406.2|6400.2|6400.8|6392.8|10
1728038550000|2024-10-04 10:42:30|6400.3|6392.3|6399.5|6393.5|6400.3|6393.5|6397.2|6390.9|13
1728038560000|2024-10-04 10:42:40|6405|6393|6400.5|6392.5|6405.3|6394.5|6400.5|6392.5|4
1728038570000|2024-10-04 10:42:50|6399.2|6393.2|6397.5|6391.5|6399.2|6393.2|6397.5|6391.2|1
1728038580000|2024-10-04 10:43:00|6392|6384|6378.5|6370.5|6392|6385.5|6378.5|6368.8|53
1728038590000|2024-10-04 10:43:10|6375.7|6367.7|6375.8|6367.8|6382.5|6374.2|6374|6366.4|82
1728038600000|2024-10-04 10:43:20|6376|6368|6376|6368|6379|6368.8|6373.5|6366.7|19
1728038610000|2024-10-04 10:43:30|6376.5|6368.5|6376.6|6368.6|6378.8|6370.5|6376.3|6366.3|8
1728038620000|2024-10-04 10:43:40|6379.3|6371.3|6383.3|6375.3|6386.6|6375.6|6377.8|6370.8|5
1728038630000|2024-10-04 10:43:50|6386.5|6378.5|6389.5|6381.5|6390|6381.5|6386.5|6378|4
1728038640000|2024-10-04 10:44:00|6389.2|6381.2|6395.4|6383.4|6395.4|6383.4|6388.9|6379|1
1728038650000|2024-10-04 10:44:10|6392.5|6384.5|6388.5|6380.5|6393.3|6385.7|6388.5|6379.7|1
1728038660000|2024-10-04 10:44:20|6390|6378|6387|6379|6390|6379.5|6387|6378|1
1728038670000|2024-10-04 10:44:30|6387.6|6379.6|6388.1|6380.1|6388.1|6380.1|6387.6|6379.6|1
1728038680000|2024-10-04 10:44:40|6390.6|6378.6|6387.6|6381.6|6390.6|6381.8|6387.5|6378.6|1
1728038700000|2024-10-04 10:45:00|6390|6382|6389.8|6381.8|6390|6382.5|6388.5|6381.8|1
1728038710000|2024-10-04 10:45:10|6390|6384|6382.6|6376.6|6390.3|6384.3|6382.6|6376.6|6
1728038720000|2024-10-04 10:45:20|6386.6|6378.6|6393|6381|6393.7|6384|6386.6|6378.4|9
1728038730000|2024-10-04 10:45:30|6392|6380|6387.3|6379.3|6392|6381|6387.3|6378|0
1728038740000|2024-10-04 10:45:40|6388.8|6376.8|6385.6|6377.6|6388.8|6377.6|6385.1|6376.8|0
1728038750000|2024-10-04 10:45:50|6384.5|6376.5|6384.5|6376.5|6384.5|6377.3|6383.3|6376.5|3
1728038760000|2024-10-04 10:46:00|6384.8|6376.8|6381.6|6373.6|6384.8|6376.8|6381.6|6373.6|2
1728038770000|2024-10-04 10:46:10|6382.3|6374.3|6381.8|6373.8|6382.3|6374.3|6381.8|6373.8|2
1728038780000|2024-10-04 10:46:20|6380.8|6372.8|6380.8|6372.8|6380.8|6372.8|6380.8|6372.8|0
1728038790000|2024-10-04 10:46:30|6380.5|6372.5|6382|6374|6382|6374|6376.5|6370.5|8
1728038800000|2024-10-04 10:46:40|6382.3|6374.3|6382.3|6374.3|6382.3|6374.3|6382.3|6374.3|2
1728038810000|2024-10-04 10:46:50|6382.5|6374.5|6382|6374|6384|6376|6382|6374|5
1728038820000|2024-10-04 10:47:00|6380.3|6374.3|6375.6|6369.6|6380.3|6374.3|6374.8|6367.8|41
1728038840000|2024-10-04 10:47:20|||||||||1
1728038850000|2024-10-04 10:47:30|6375.9|6369.9|6375.6|6369.6|6376.6|6369.9|6375.4|6368.6|66
1728038860000|2024-10-04 10:47:40|6375.4|6369.4|6379|6373|6380.5|6373.5|6375.4|6369.4|24
1728038880000|2024-10-04 10:48:00|6379.2|6373.2|6377.5|6371.5|6379.2|6373.2|6377|6371|21
1728038890000|2024-10-04 10:48:10|6378|6372|6378|6372|6378|6372|6378|6372|0
1728038900000|2024-10-04 10:48:20|6378.3|6372.3|6376.5|6370.5|6378.3|6372.3|6376.5|6370.5|3
1728038920000|2024-10-04 10:48:40|6377|6371|6381.2|6373.2|6381.2|6373.2|6377|6371|8
1728038930000|2024-10-04 10:48:50|6381.4|6373.4|6384.7|6376.7|6384.7|6376.7|6380.7|6373.4|3
1728038940000|2024-10-04 10:49:00|6385.9|6373.9|6386.9|6378.9|6386.9|6378.9|6384.7|6373.9|4
1728038950000|2024-10-04 10:49:10|6387.1|6379.1|6391.1|6379.1|6391.6|6381.4|6386.6|6378.6|13
1728038960000|2024-10-04 10:49:20|6390.9|6378.9|6390|6384|6390.9|6384|6388.8|6378.9|4
1728038970000|2024-10-04 10:49:30|6391.1|6385.1|6391.6|6383.6|6391.6|6385.1|6391.1|6383.6|0
1728038980000|2024-10-04 10:49:40|6389.6|6380.9|6393.6|6385.6|6394.3|6385.6|6388.8|6376.8|8
1728038990000|2024-10-04 10:49:50|6393|6387|6396.7|6388.7|6396.7|6388.7|6393|6387|4
1728039000000|2024-10-04 10:50:00|6399.7|6387.7|6404.2|6398.2|6404.5|6398.5|6398.4|6387.7|24
1728039010000|2024-10-04 10:50:10|6403.2|6397.2|6402.7|6394.7|6405.4|6397.4|6402.2|6394.7|8
1728039020000|2024-10-04 10:50:20|6403.2|6391.2|6411.7|6403.7|6412.2|6404.2|6401.2|6391.2|3
1728039030000|2024-10-04 10:50:30|6410.7|6398.7|6408.5|6396.5|6410.7|6398.7|6403.8|6393.3|5
1728039040000|2024-10-04 10:50:40|6408.8|6396.8|6405.6|6393.6|6408.8|6396.8|6402.6|6393.6|1
1728039050000|2024-10-04 10:50:50|6403.8|6391.8|6400.4|6392.4|6403.8|6392.4|6400.4|6390.6|0
1728039060000|2024-10-04 10:51:00|6400.1|6392.1|6405.2|6397.2|6407.4|6397.2|6399.6|6391.9|6
1728039070000|2024-10-04 10:51:10|6405.7|6397.7|6410.7|6402.7|6413.4|6402.7|6405.7|6396.7|0
1728039080000|2024-10-04 10:51:20|6412|6400|6407.3|6399.3|6412|6400.8|6407.3|6397.8|1
1728039090000|2024-10-04 10:51:30|6407.1|6399.1|6409.8|6397.8|6409.8|6399.1|6400.9|6390.9|5
1728039100000|2024-10-04 10:51:40|6408.3|6400.3|6412.5|6404.5|6414.5|6404.5|6408.3|6398.8|1
1728039110000|2024-10-04 10:51:50|6411.5|6403.5|6405.6|6397.6|6413|6403.5|6404.5|6397.6|4
1728039120000|2024-10-04 10:52:00|6404.1|6398.1|6406.8|6394.8|6406.8|6398.1|6402.4|6394.8|4
1728039130000|2024-10-04 10:52:10|6404.5|6396.5|6403.1|6391.1|6404.5|6396.5|6400.5|6390.8|1
1728039140000|2024-10-04 10:52:20|6402.1|6394.1|6401.9|6389.9|6403.6|6394.6|6401.9|6389.9|3
1728039150000|2024-10-04 10:52:30|6400.3|6392.3|6401.9|6393.9|6403.7|6393.9|6400.3|6391.7|0
1728039160000|2024-10-04 10:52:40|6401.7|6393.7|6399|6391|6401.7|6393.7|6398.7|6388.4|3
1728039180000|2024-10-04 10:53:00|6399.2|6391.2|6401.8|6393.8|6402.1|6394.1|6399.2|6391.2|13
1728039190000|2024-10-04 10:53:10|6401.6|6393.6|6403.6|6391.6|6403.8|6394.1|6400.1|6389.6|3
1728039200000|2024-10-04 10:53:20|6401.9|6389.9|6395.6|6387.6|6401.9|6389.9|6395.6|6387.2|1
1728039210000|2024-10-04 10:53:30|6395.4|6387.4|6395|6383|6395.4|6387.4|6393.2|6383|1
1728039220000|2024-10-04 10:53:40|6396.6|6384.6|6397.8|6385.8|6398.5|6386.5|6396.6|6384.6|3
1728039230000|2024-10-04 10:53:50|6394.9|6386.9|6394.9|6386.9|6394.9|6386.9|6394.9|6386.9|0
1728039240000|2024-10-04 10:54:00|6395.5|6387.5|6396|6388|6396|6388|6395.5|6387.5|0
1728039270000|2024-10-04 10:54:30|6396.2|6388.2|6400.4|6392.4|6401.4|6392.4|6395.7|6387.7|1
1728039280000|2024-10-04 10:54:40|6399.2|6387.2|6397.9|6389.9|6399.2|6391.4|6397.1|6387.2|2
1728039290000|2024-10-04 10:54:50|6397.1|6391.1|6397.4|6389.4|6397.6|6391.1|6397.1|6389.4|1
1728039300000|2024-10-04 10:55:00|6396.9|6388.9|6394.4|6388.4|6396.9|6388.9|6394.1|6386.9|2
1728039320000|2024-10-04 10:55:20|6392.4|6384.4|6390.9|6384.9|6392.4|6384.9|6390.4|6383.9|1
1728039330000|2024-10-04 10:55:30|6390.7|6384.7|6390.4|6384.4|6390.7|6384.7|6390.4|6384.4|0
1728039340000|2024-10-04 10:55:40|6390.5|6378.5|6387.7|6381.7|6390.5|6382.5|6386|6378.5|4
1728039350000|2024-10-04 10:55:50|6388.5|6382.5|6396.2|6388.2|6398.4|6388.4|6388|6382|1
1728039360000|2024-10-04 10:56:00|6395.9|6387.9|6396.7|6390.7|6396.7|6390.7|6395.9|6387.9|0
1728039370000|2024-10-04 10:56:10|6396.9|6390.9|6395.9|6387.9|6397|6390.9|6395.4|6387.4|1
1728039380000|2024-10-04 10:56:20|6395.5|6387.5|6394.9|6386.9|6395.5|6387.5|6394.9|6386.9|0
1728039400000|2024-10-04 10:56:40|6393.4|6387.4|6393.9|6387.9|6393.9|6387.9|6393.4|6387.4|0
1728039410000|2024-10-04 10:56:50|6393.7|6387.7|6393.4|6387.4|6393.7|6387.7|6393.4|6387.4|0
1728039420000|2024-10-04 10:57:00|6391.9|6383.9|6391.5|6383.5|6392.2|6385.4|6391.2|6383.5|3
1728039430000|2024-10-04 10:57:10|6392.7|6384.7|6393|6385|6393|6385|6390.5|6384.2|2
1728039440000|2024-10-04 10:57:20|6393.2|6385.2|6393.2|6385.2|6393.2|6385.2|6393.2|6385.2|0
1728039460000|2024-10-04 10:57:40|6392.7|6384.7|6391.4|6385.4|6392.7|6385.4|6391.4|6384.7|0
1728039470000|2024-10-04 10:57:50|6390.6|6384.6|6385|6379|6391|6384.6|6385|6377.7|4
1728039480000|2024-10-04 10:58:00|6385.2|6379.2|6388.6|6380.6|6388.6|6380.6|6383.5|6375.5|6
1728039490000|2024-10-04 10:58:10|6388.3|6380.3|6387.8|6379.8|6388.3|6380.3|6387.8|6379.8|0
1728039500000|2024-10-04 10:58:20|6387.3|6379.3|6388.3|6382.3|6388.3|6382.3|6387.3|6379.3|0
1728039510000|2024-10-04 10:58:30|6388.1|6380.1|6387.6|6381.6|6388.1|6381.6|6387.6|6380.1|0
1728039530000|2024-10-04 10:58:50|6386.3|6378.3|6386.3|6378.3|6386.3|6378.3|6386.3|6378.3|0
1728039540000|2024-10-04 10:59:00|6386|6378|6390.4|6382.4|6390.7|6382.7|6384.5|6377.7|2
1728039550000|2024-10-04 10:59:10|6390.2|6382.2|6389.5|6383.5|6390.2|6383.7|6388.7|6382.2|0
1728039560000|2024-10-04 10:59:20|6395.7|6383.7|6394.6|6386.6|6396.1|6386.6|6393.9|6383.4|2
1728039570000|2024-10-04 10:59:30|6395.2|6387.2|6395.7|6387.7|6395.9|6387.9|6395.2|6387.2|1
1728039580000|2024-10-04 10:59:40|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|0
1728039590000|2024-10-04 10:59:50|6396.7|6384.7|6393.4|6385.4|6396.7|6385.4|6393.4|6382.9|1
1728039600000|2024-10-04 11:00:00|6393.9|6385.9|6393.7|6385.7|6393.9|6385.9|6393.4|6385.4|0
1728039610000|2024-10-04 11:00:10|6392.6|6384.6|6395.9|6387.9|6395.9|6387.9|6392.6|6384.6|1
1728039620000|2024-10-04 11:00:20|6394.8|6386.8|6392.4|6380.4|6394.8|6386.8|6390.9|6379.9|8
1728039630000|2024-10-04 11:00:30|6392.1|6380.1|6392.3|6380.3|6392.6|6381.8|6389.8|6379.9|0
1728039640000|2024-10-04 11:00:40|6393.1|6381.1|6393.1|6381.1|6393.1|6381.1|6393.1|6381.1|0
1728039650000|2024-10-04 11:00:50|6391.6|6383.6|6391.6|6383.6|6391.6|6383.6|6391.6|6383.6|0
1728039660000|2024-10-04 11:01:00|6391.8|6383.8|6392.1|6380.1|6393.6|6384.1|6390.1|6379.4|4
1728039670000|2024-10-04 11:01:10|6389.1|6381.1|6388.6|6380.6|6389.1|6381.1|6388.6|6380.6|0
1728039680000|2024-10-04 11:01:20|6388.9|6380.9|6390.6|6382.6|6390.6|6382.6|6388.9|6380.9|2
1728039690000|2024-10-04 11:01:30|6391.1|6383.1|6391.1|6383.1|6391.1|6383.1|6391.1|6383.1|0
1728039700000|2024-10-04 11:01:40|6389.9|6381.9|6388.7|6382.7|6390.4|6383.7|6388.7|6381.9|1
1728039720000|2024-10-04 11:02:00|6395.2|6383.2|6391.9|6385.9|6395.2|6385.9|6391.9|6382.2|3
1728039730000|2024-10-04 11:02:10|6392.1|6386.1|6392.4|6380.4|6392.4|6386.1|6392.1|6380.4|1
1728039740000|2024-10-04 11:02:20|6392.2|6380.2|6389.2|6377.2|6392.2|6381.9|6386.9|6377.2|2
1728039750000|2024-10-04 11:02:30|6386.7|6378.7|6386.7|6378.7|6386.7|6378.7|6386.7|6378.7|0
1728039770000|2024-10-04 11:02:50|6387|6379|6393.5|6381.5|6393.5|6383.3|6387|6379|3
1728039780000|2024-10-04 11:03:00|6391.7|6383.7|6396.4|6388.4|6396.4|6388.4|6391|6383|2
1728039790000|2024-10-04 11:03:10|6403.5|6395.5|6399|6393|6403.7|6395.7|6399|6391.7|5
1728039800000|2024-10-04 11:03:20|6399.8|6393.8|6403.5|6391.5|6403.5|6393.8|6399.8|6391.5|2
1728039810000|2024-10-04 11:03:30|6403.2|6391.2|6400.8|6392.8|6403.2|6392.8|6400.8|6391.2|0
1728039820000|2024-10-04 11:03:40|6405.5|6393.5|6407.7|6395.7|6407.7|6397.5|6404.4|6393.5|0
1728039840000|2024-10-04 11:04:00|6407.2|6395.2|6405.6|6393.6|6410.4|6398.4|6405.6|6393.6|1
1728039850000|2024-10-04 11:04:10|6403.3|6391.3|6404.8|6392.8|6404.8|6393.3|6401|6391|2
1728039860000|2024-10-04 11:04:20|6403.5|6395.5|6403.8|6395.8|6403.8|6395.8|6403|6395|2
1728039870000|2024-10-04 11:04:30|6403.5|6395.5|6403.5|6395.5|6403.5|6395.5|6403.5|6395.5|0
1728039880000|2024-10-04 11:04:40|6402.1|6394.1|6400.3|6394.3|6402.1|6394.3|6400|6392|0
1728039890000|2024-10-04 11:04:50|6400.8|6394.8|6396.6|6384.6|6400.8|6394.8|6396.1|6384.1|5
1728039910000|2024-10-04 11:05:10|6394.3|6388.3|6401|6389|6401|6389.2|6394.3|6388.3|2
1728039930000|2024-10-04 11:05:30|6400.8|6388.8|6400.8|6388.8|6400.8|6388.8|6400.8|6388.8|0
1728039950000|2024-10-04 11:05:50|6398.8|6390.8|6396.3|6388.3|6400.6|6390.8|6396|6386|0
1728039960000|2024-10-04 11:06:00|6397.8|6385.8|6396|6388|6398.3|6388|6396|6385.8|1
1728039970000|2024-10-04 11:06:10|6396.2|6388.2|6396.5|6388.5|6396.5|6388.5|6396.2|6388.2|1
1728039980000|2024-10-04 11:06:20|6396.8|6388.8|6396.7|6388.7|6397.3|6390.5|6396.5|6388.7|1
1728040010000|2024-10-04 11:06:50|6398.3|6386.3|6396.5|6388.5|6398.3|6388.5|6396.2|6386.3|0
1728040020000|2024-10-04 11:07:00|6397.7|6385.7|6397.5|6385.5|6397.7|6388|6396|6385.5|1
1728040030000|2024-10-04 11:07:10|6397|6385|6397|6385|6397|6385|6397|6385|0
1728040040000|2024-10-04 11:07:20|6395.5|6383.5|6395.1|6383.1|6395.5|6383.5|6394.8|6382.8|0
1728040050000|2024-10-04 11:07:30|6393.3|6385.3|6393.3|6385.3|6393.3|6385.3|6393.3|6385.3|0
1728040060000|2024-10-04 11:07:40|6393.8|6385.8|6393.8|6385.8|6393.8|6385.8|6393.8|6385.8|0
1728040080000|2024-10-04 11:08:00|6395.1|6383.1|6399.3|6387.3|6399.5|6387.5|6394.9|6382.9|1
1728040100000|2024-10-04 11:08:20|6397.1|6385.1|6391.6|6385.6|6397.1|6385.6|6391.1|6385.1|2
1728040120000|2024-10-04 11:08:40|6393.4|6381.4|6392.4|6384.4|6393.4|6384.4|6391.9|6381.4|0
1728040130000|2024-10-04 11:08:50|6391.4|6383.4|6391.1|6383.1|6392.4|6385.2|6390.4|6380.4|3
1728040140000|2024-10-04 11:09:00|6391.9|6383.9|6391.9|6383.9|6391.9|6383.9|6391.9|6383.9|0
1728040150000|2024-10-04 11:09:10|6392.1|6384.1|6391.4|6383.4|6392.1|6384.1|6391.4|6383.4|0
1728040160000|2024-10-04 11:09:20|6390.8|6384.8|6391.3|6383.3|6391.3|6384.8|6390.8|6383.3|1
1728040170000|2024-10-04 11:09:30|6391.1|6383.1|6388.2|6382.2|6391.1|6383.1|6387.9|6381.9|2
1728040180000|2024-10-04 11:09:40|6387.4|6381.4|6388.2|6382.2|6388.4|6382.4|6387.4|6381.4|1
1728040190000|2024-10-04 11:09:50|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|0
1728040200000|2024-10-04 11:10:00|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|6387.4|6381.4|2
1728040210000|2024-10-04 11:10:10|6387.4|6381.4|6387.1|6381.1|6387.4|6381.4|6387.1|6381.1|2
1728040220000|2024-10-04 11:10:20|6386.6|6380.6|6387.4|6381.4|6387.7|6381.7|6386.6|6380.6|2
1728040230000|2024-10-04 11:10:30|6388.2|6382.2|6389|6381|6389|6382.2|6388.2|6381|1
1728040240000|2024-10-04 11:10:40|6387.9|6379.9|6387.9|6379.9|6387.9|6379.9|6387.9|6379.9|0
1728040260000|2024-10-04 11:11:00|6387.1|6381.1|6387.7|6381.7|6388.4|6382.4|6387.1|6381.1|0
1728040290000|2024-10-04 11:11:30|6386.9|6380.9|6388.7|6382.7|6390.3|6383.8|6386.9|6380.9|3
1728040300000|2024-10-04 11:11:40|6389.3|6381.3|6389.2|6381.2|6389.3|6381.3|6389.2|6381.2|0
1728040310000|2024-10-04 11:11:50|6389.3|6381.3|6388|6380|6389.3|6381.3|6388|6380|0
1728040320000|2024-10-04 11:12:00|6389.5|6377.5|6383.1|6377.1|6389.5|6377.5|6382.5|6376.5|6
1728040330000|2024-10-04 11:12:10|6382.8|6376.8|6383.4|6377.4|6383.9|6377.9|6382.8|6376.8|4
1728040340000|2024-10-04 11:12:20|6378.8|6372.8|6383.4|6375.4|6383.9|6377.7|6378.8|6372.8|4
1728040350000|2024-10-04 11:12:30|6383.2|6375.2|6384.2|6376.2|6384.2|6376.2|6383.2|6375.2|1
1728040370000|2024-10-04 11:12:50|6383.4|6377.4|6383.7|6377.7|6383.7|6377.7|6383.4|6377.4|0
1728040380000|2024-10-04 11:13:00|6383.2|6377.2|6378.1|6372.1|6383.2|6377.2|6378.1|6372.1|58
1728040390000|2024-10-04 11:13:10|6378.7|6372.7|6384.4|6378.4|6384.9|6378.4|6378.7|6372.6|7
1728040400000|2024-10-04 11:13:20|6384.6|6376.6|6391.6|6379.6|6391.6|6380.6|6384.6|6376.6|3
1728040410000|2024-10-04 11:13:30|6392.1|6380.1|6390.6|6378.6|6392.3|6380.3|6390.6|6378.6|0
1728040420000|2024-10-04 11:13:40|6388.3|6380.3|6388.3|6380.3|6388.3|6380.3|6388.3|6380.3|0
1728040450000|2024-10-04 11:14:10|6393.1|6381.1|6392.6|6380.6|6393.1|6381.1|6392.6|6380.6|1
1728040460000|2024-10-04 11:14:20|6394.9|6382.9|6394.3|6386.3|6394.9|6386.5|6393.8|6382.9|7
1728040470000|2024-10-04 11:14:30|6398|6386|6398|6386|6398|6387.7|6395.5|6385.7|2
1728040480000|2024-10-04 11:14:40|6395.7|6387.7|6403.4|6391.4|6403.7|6391.7|6395.5|6386|1
1728040490000|2024-10-04 11:14:50|6401|6389|6401|6389|6401|6389|6401|6389|1
1728040500000|2024-10-04 11:15:00|6400.2|6388.2|6396.3|6384.3|6400.2|6388.2|6396.3|6384.3|1
1728040510000|2024-10-04 11:15:10|6396.2|6384.2|6396.5|6384.5|6396.5|6384.5|6396.2|6384.2|0
1728040520000|2024-10-04 11:15:20|6394.8|6386.8|6401.8|6389.8|6402|6395|6394.8|6386.8|4
1728040530000|2024-10-04 11:15:30|6400.8|6388.8|6400.8|6388.8|6400.8|6388.8|6400.8|6388.8|0
1728040540000|2024-10-04 11:15:40|6401.5|6389.5|6403.3|6391.3|6404|6392|6401.5|6389.5|0
1728040550000|2024-10-04 11:15:50|6403.7|6391.7|6404|6392|6404|6392|6403.5|6391.5|0
1728040560000|2024-10-04 11:16:00|6404.5|6392.5|6402.5|6394.5|6405|6394.5|6402.5|6392.5|0
1728040570000|2024-10-04 11:16:10|6402|6394|6396.5|6388.5|6402.6|6394|6396.5|6388.5|1
1728040580000|2024-10-04 11:16:20|6398.3|6386.3|6398.3|6386.3|6398.3|6386.3|6398.3|6386.3|0
1728040590000|2024-10-04 11:16:30|6398.5|6386.5|6396.2|6390.2|6398.5|6390.2|6396.2|6386.5|0
1728040600000|2024-10-04 11:16:40|6397.8|6391.8|6403.7|6391.7|6404.2|6394.2|6397.8|6391.7|1
1728040610000|2024-10-04 11:16:50|6403.9|6391.9|6404.5|6392.5|6404.5|6392.5|6403.9|6391.9|0
1728040620000|2024-10-04 11:17:00|6404|6392|6402.7|6394.7|6404.2|6394.7|6402.7|6392|1
1728040630000|2024-10-04 11:17:10|6403.2|6395.2|6403.2|6395.2|6403.2|6395.2|6403.2|6395.2|0
1728040650000|2024-10-04 11:17:30|6402.4|6394.4|6403|6395|6405.7|6395|6401|6393.2|1
1728040660000|2024-10-04 11:17:40|6402.7|6394.7|6402.3|6390.3|6402.7|6395.2|6401.2|6390.3|1
1728040670000|2024-10-04 11:17:50|6397.8|6389.8|6397.8|6389.8|6397.8|6389.8|6397.8|6389.8|0
1728040710000|2024-10-04 11:18:30|6398.1|6390.1|6398.1|6390.1|6398.1|6390.1|6398.1|6390.1|0
1728040730000|2024-10-04 11:18:50|6402|6390|6401.3|6389.3|6402.8|6390.8|6401.3|6389.3|1
1728040740000|2024-10-04 11:19:00|6400.8|6392.8|6402.3|6394.3|6404.5|6394.3|6400.8|6392.5|0
1728040760000|2024-10-04 11:19:20|6404.1|6392.1|6405.3|6393.3|6405.3|6393.3|6403.5|6391.5|2
1728040770000|2024-10-04 11:19:30|6405.6|6393.6|6406.3|6400.3|6407.6|6400.3|6405.6|6393.6|0
1728040780000|2024-10-04 11:19:40|6412.7|6404.7|6420|6408|6420.2|6408.2|6410.7|6400.5|6
1728040790000|2024-10-04 11:19:50|6419.7|6407.7|6418.7|6406.7|6419.9|6409.7|6416.4|6406.4|5
1728040800000|2024-10-04 11:20:00|6418.4|6406.4|6417.7|6409.7|6420|6409.7|6417.7|6406.4|0
1728040810000|2024-10-04 11:20:10|6420.2|6408.2|6424.4|6412.4|6425.8|6414.7|6419.9|6408.2|6
1728040820000|2024-10-04 11:20:20|6424.7|6412.7|6421.9|6409.9|6424.7|6413.9|6419.9|6409.4|1
1728040830000|2024-10-04 11:20:30|6421.4|6409.4|6419.1|6411.1|6421.4|6411.1|6419.1|6409.4|2
1728040840000|2024-10-04 11:20:40|6419.7|6411.7|6419.7|6411.7|6419.7|6411.7|6419.7|6411.7|0
1728040850000|2024-10-04 11:20:50|6422.1|6410.1|6422.1|6410.1|6422.1|6410.1|6422.1|6410.1|0
1728040860000|2024-10-04 11:21:00|6423.5|6411.5|6420.2|6412.2|6423.6|6413.1|6420.2|6411.4|1
1728040870000|2024-10-04 11:21:10|6419.9|6411.9|6419.4|6411.4|6421.2|6411.9|6419.4|6409.2|0
1728040880000|2024-10-04 11:21:20|6417.9|6409.9|6418.9|6410.9|6418.9|6410.9|6416.4|6408.4|1
1728040890000|2024-10-04 11:21:30|6418.5|6410.5|6416.9|6408.9|6418.5|6410.5|6416.9|6408.9|0
1728040900000|2024-10-04 11:21:40|6417.1|6409.1|6414.6|6406.6|6423.8|6414.8|6414.4|6406.6|10
1728040910000|2024-10-04 11:21:50|6414.4|6406.4|6410.2|6402.2|6416.1|6406.4|6409.7|6402.2|3
1728040920000|2024-10-04 11:22:00|6409.9|6401.9|6414.2|6402.2|6414.2|6403.7|6406.8|6400.8|6
1728040930000|2024-10-04 11:22:10|6413.7|6401.7|6412.7|6400.7|6413.7|6401.7|6412.7|6400.7|0
1728040940000|2024-10-04 11:22:20|6412.5|6400.5|6405.3|6397.3|6412.7|6400.7|6404.2|6394.6|3
1728040950000|2024-10-04 11:22:30|6404.5|6396.5|6411.8|6399.8|6412|6401.7|6404.5|6396.5|2
1728040960000|2024-10-04 11:22:40|6412|6400|6411.8|6399.8|6412|6400|6411.8|6399.8|0
1728040970000|2024-10-04 11:22:50|6413.5|6401.5|6413.1|6407.1|6413.7|6407.1|6411.9|6400.5|1
1728040980000|2024-10-04 11:23:00|6414.6|6406.6|6417.9|6409.9|6419.6|6409.9|6414.6|6406.6|1
1728041000000|2024-10-04 11:23:20|6419.1|6407.1|6419.1|6407.1|6420.1|6410.1|6417.9|6406.9|0
1728041010000|2024-10-04 11:23:30|6419.4|6407.4|6412.4|6404.4|6419.4|6409.1|6412.4|6403.9|0
1728041020000|2024-10-04 11:23:40|6410.9|6398.9|6410.9|6398.9|6410.9|6398.9|6410.9|6398.9|1
1728041050000|2024-10-04 11:24:10|6411|6399|6411.7|6399.7|6411.7|6399.7|6410.7|6398.7|0
1728041060000|2024-10-04 11:24:20|6411.3|6399.3|6410.7|6398.7|6411.3|6399.3|6410.7|6398.7|0
1728041070000|2024-10-04 11:24:30|6411|6399|6411|6399|6411|6399|6411|6399|0
1728041080000|2024-10-04 11:24:40|6410.7|6398.7|6410.7|6398.7|6410.7|6398.7|6410.7|6398.7|0
1728041100000|2024-10-04 11:25:00|6411.5|6399.5|6411.5|6399.5|6411.5|6399.5|6411.5|6399.5|1
1728041110000|2024-10-04 11:25:10|6411|6399|6410.5|6398.5|6411|6399|6410.5|6398.5|0
1728041160000|2024-10-04 11:26:00|6410.7|6398.7|6407.3|6401.3|6410.7|6401.3|6406.7|6395.5|2
1728041170000|2024-10-04 11:26:10|6408.1|6396.1|6406.1|6398.1|6408.3|6398.1|6406.1|6396.1|1
1728041190000|2024-10-04 11:26:30|||||||||1
1728041200000|2024-10-04 11:26:40|6412.3|6400.3|6412.3|6400.3|6412.3|6400.3|6412.3|6400.3|2
1728041210000|2024-10-04 11:26:50|6412.2|6400.2|6410.9|6402.9|6412.7|6403.7|6410.5|6400.2|0
1728041220000|2024-10-04 11:27:00|6411.2|6403.2|6413.5|6401.5|6413.5|6404|6410.4|6401.5|2
1728041230000|2024-10-04 11:27:10|6411.2|6403.2|6415.7|6403.7|6415.7|6405|6411.2|6402.5|1
1728041240000|2024-10-04 11:27:20|6415.9|6403.9|6415.4|6407.4|6415.9|6407.4|6415.4|6403.9|2
1728041250000|2024-10-04 11:27:30|6415.2|6407.2|6416.9|6408.9|6416.9|6409.7|6413|6407|4
1728041260000|2024-10-04 11:27:40|6416.4|6408.4|6415.9|6407.9|6416.4|6408.4|6415.6|6407.6|1
1728041270000|2024-10-04 11:27:50|6415.2|6407.2|6414.5|6402.5|6416.7|6407.2|6412.7|6402.5|0
1728041280000|2024-10-04 11:28:00|6412.4|6404.4|6408.3|6402.3|6412.4|6404.4|6408.3|6399.7|1
1728041290000|2024-10-04 11:28:10|6408.8|6402.8|6408.8|6402.8|6408.8|6402.8|6408.8|6402.8|0
1728041300000|2024-10-04 11:28:20|6410.8|6402.3|6409|6401|6414.3|6404.5|6408.8|6400.8|2
1728041310000|2024-10-04 11:28:30|6409.5|6401.5|6409.5|6401.5|6409.5|6401.5|6409.5|6401.5|0
1728041370000|2024-10-04 11:29:30|6409.8|6401.8|6414|6406|6414|6406|6409.2|6401.8|3
1728041380000|2024-10-04 11:29:40|6414.2|6406.2|6411.7|6405.7|6414.2|6406.2|6411.2|6404|2
1728041390000|2024-10-04 11:29:50|6412.5|6406.5|6412.5|6406.5|6412.8|6406.8|6412.5|6406.5|0
1728041400000|2024-10-04 11:30:00|6411.7|6405.7|6415.5|6407.5|6415.5|6407.5|6411.5|6405.5|2
1728041410000|2024-10-04 11:30:10|6416|6408|6420.5|6412.5|6420.8|6413|6416|6406.2|2
1728041420000|2024-10-04 11:30:20|6422|6410|6419.7|6411.7|6422|6411.7|6419.7|6410|0
1728041430000|2024-10-04 11:30:30|6419|6411|6415.7|6407.7|6419|6411|6415.5|6406.2|0
1728041440000|2024-10-04 11:30:40|6415.5|6407.5|6416|6408|6417.5|6408.5|6415.5|6405.2|1
1728041450000|2024-10-04 11:30:50|6416.5|6408.5|6417.2|6409.2|6417.2|6409.2|6416.5|6408.5|0
1728041460000|2024-10-04 11:31:00|6417.5|6409.5|6417.5|6409.5|6417.5|6409.5|6417.5|6409.5|0
1728041500000|2024-10-04 11:31:40|6417.8|6409.8|6417.8|6409.8|6417.8|6409.8|6417.8|6409.8|0
1728041520000|2024-10-04 11:32:00|6417.3|6409.3|6417.5|6409.5|6417.5|6409.5|6416|6408|0
1728041540000|2024-10-04 11:32:20|6417|6409|6417|6409|6417|6409|6417|6409|0
1728041550000|2024-10-04 11:32:30|6417.5|6409.5|6418.3|6412.3|6418.3|6412.3|6417.5|6409.5|0
1728041570000|2024-10-04 11:32:50|6418.8|6410.8|6418.8|6410.8|6418.8|6410.8|6418.8|6410.8|0
1728041590000|2024-10-04 11:33:10|6412.1|6404.1|6411.1|6403.1|6413.4|6404.1|6408.4|6401.4|3
1728041600000|2024-10-04 11:33:20|6410.9|6402.9|6419.6|6411.6|6419.6|6411.6|6410.9|6402.9|12
1728041610000|2024-10-04 11:33:30|6419.3|6411.3|6421.5|6413.5|6421.5|6413.5|6419.3|6411.3|3
1728041620000|2024-10-04 11:33:40|6417.8|6409.8|6419.1|6411.1|6419.1|6411.1|6417.8|6409.8|1
1728041640000|2024-10-04 11:34:00|6418.6|6410.6|6418.6|6410.6|6418.6|6410.6|6418.6|6410.6|0
1728041650000|2024-10-04 11:34:10|6418.1|6410.1|6420.5|6412.5|6420.6|6413.3|6415.4|6408.6|8
1728041660000|2024-10-04 11:34:20|6423.3|6411.3|6420|6412|6423.3|6413.1|6419.6|6411.1|1
1728041670000|2024-10-04 11:34:30|6420.6|6412.6|6423.7|6415.7|6424.2|6416.2|6420.6|6410.8|1
1728041680000|2024-10-04 11:34:40|6425|6413|6422.5|6414.5|6425|6414.8|6422.5|6413|1
1728041690000|2024-10-04 11:34:50|6421.8|6415.8|6424.2|6416.2|6424.2|6417.5|6421.8|6414.7|0
1728041700000|2024-10-04 11:35:00|6425.2|6417.2|6423.2|6415.2|6425.7|6418.5|6423.2|6415.2|2
1728041710000|2024-10-04 11:35:10|6423.5|6415.5|6419.8|6411.8|6424|6417|6419.3|6410|1
1728041720000|2024-10-04 11:35:20|6417.1|6409.1|6415.4|6407.4|6417.1|6409.4|6415.1|6407.1|2
1728041730000|2024-10-04 11:35:30|6413.7|6405.7|6412.4|6404.4|6413.7|6405.7|6411.6|6404.4|4
1728041740000|2024-10-04 11:35:40|6411.1|6403.1|6411.1|6403.1|6411.1|6403.1|6411.1|6403.1|0
1728041750000|2024-10-04 11:35:50|6410.6|6404.6|6410.9|6404.9|6410.9|6404.9|6410.6|6404.6|1
1728041760000|2024-10-04 11:36:00|6410.6|6404.6|6411.1|6405.1|6411.1|6405.1|6410.6|6404.6|0
1728041770000|2024-10-04 11:36:10|6410.9|6404.9|6417|6409|6418.2|6409|6410.6|6403.4|17
1728041780000|2024-10-04 11:36:20|6415.6|6407.6|6419.3|6407.3|6419.3|6409.3|6415.6|6406.3|0
1728041790000|2024-10-04 11:36:30|6419|6407|6413.8|6405.8|6419|6407|6412.3|6402.1|2
1728041800000|2024-10-04 11:36:40|6408.6|6400.6|6408.1|6400.1|6408.6|6400.6|6408.1|6400.1|1
1728041810000|2024-10-04 11:36:50|6408.3|6400.3|6408.6|6402.6|6408.6|6402.6|6407.6|6400.3|0
1728041820000|2024-10-04 11:37:00|6407.1|6399.1|6407.1|6399.1|6407.1|6399.1|6407.1|6399.1|4
1728041830000|2024-10-04 11:37:10|6407.9|6399.9|6409.1|6403.1|6409.1|6403.1|6407.8|6399.9|19
1728041840000|2024-10-04 11:37:20|6409.6|6403.6|6409.6|6403.6|6411.6|6404.1|6409.3|6403.3|5
1728041860000|2024-10-04 11:37:40|6413.7|6401.7|6415|6407|6417.5|6407|6413.7|6401.7|2
1728041870000|2024-10-04 11:37:50|6416|6408|6416|6408|6416|6408|6416|6408|3
1728041880000|2024-10-04 11:38:00|6415.4|6407.4|6417.3|6409.3|6419.7|6410.2|6415.4|6405.5|8
1728041890000|2024-10-04 11:38:10|6418.6|6412.6|6421|6413|6423.8|6413|6418.6|6411.3|5
1728041900000|2024-10-04 11:38:20|6420|6414|6419.3|6411.3|6420|6414|6418.5|6411.3|0
1728041910000|2024-10-04 11:38:30|||||||||1
1728041920000|2024-10-04 11:38:40|6419|6411|6419.3|6411.3|6419.5|6411.5|6418.8|6410.8|1
1728041930000|2024-10-04 11:38:50|6419|6411|6423|6415|6423.4|6415.4|6419|6411|2
1728041940000|2024-10-04 11:39:00|6423.2|6415.2|6423.7|6415.7|6423.7|6415.7|6423.2|6415.2|0
1728041950000|2024-10-04 11:39:10|6423|6417|6424.4|6416.4|6428.2|6418.7|6422.9|6413.7|9
1728041960000|2024-10-04 11:39:20|6424.2|6416.2|6430.6|6418.6|6430.6|6420.4|6423.7|6416.2|18
1728041970000|2024-10-04 11:39:30|6430.9|6418.9|6432.4|6420.4|6432.4|6421.6|6429.6|6418.9|0
1728041990000|2024-10-04 11:39:50|6430.9|6422.9|6430.9|6422.9|6430.9|6422.9|6430.9|6422.9|0
1728042000000|2024-10-04 11:40:00|6433.1|6425.1|6433.4|6425.4|6434.6|6425.4|6433.1|6422.6|1
1728042010000|2024-10-04 11:40:10|6433.7|6425.7|6433.7|6425.7|6433.7|6425.7|6433.7|6425.7|0
1728042020000|2024-10-04 11:40:20|6433.9|6425.9|6433.9|6425.9|6433.9|6425.9|6433.9|6425.9|1
1728042030000|2024-10-04 11:40:30|6433.7|6425.7|6436.6|6428.6|6436.9|6428.9|6432.9|6425.4|3
1728042040000|2024-10-04 11:40:40|6438.4|6426.4|6434.7|6426.7|6438.4|6426.7|6434.7|6426.4|0
1728042050000|2024-10-04 11:40:50|6437.4|6425.4|6436.9|6424.9|6437.4|6425.4|6436.9|6424.9|1
1728042060000|2024-10-04 11:41:00|6435.5|6423.5|6430|6418|6435.5|6423.5|6428.5|6418|3
1728042070000|2024-10-04 11:41:10|6427.5|6419.5|6427.5|6419.5|6427.5|6419.5|6427.5|6419.5|4
1728042090000|2024-10-04 11:41:30|6429|6421|6427.3|6419.3|6429|6421|6427.3|6416.8|8
1728042100000|2024-10-04 11:41:40|6429.5|6417.5|6427.3|6419.3|6429.5|6419.3|6427.3|6417.5|0
1728042110000|2024-10-04 11:41:50|6426.8|6418.8|6426.8|6418.8|6426.8|6418.8|6426.8|6418.8|0
1728042120000|2024-10-04 11:42:00|6426.5|6418.5|6432.8|6420.8|6432.8|6420.8|6426.5|6418.5|9
1728042130000|2024-10-04 11:42:10|6430.8|6422.8|6430.5|6422.5|6430.8|6422.8|6430.5|6422.5|0
1728042140000|2024-10-04 11:42:20|6426.6|6418.6|6426.1|6418.1|6427.3|6419.3|6426.1|6418.1|2
1728042150000|2024-10-04 11:42:30|6427.8|6415.8|6422.3|6416.3|6427.8|6418.3|6422.3|6415.6|12
1728042160000|2024-10-04 11:42:40|6423.9|6417.9|6425.1|6419.1|6426.1|6419.6|6423.9|6417.1|2
1728042170000|2024-10-04 11:42:50|6425.8|6419.8|6427.6|6419.6|6428.1|6421.6|6425.8|6418.6|46
1728042180000|2024-10-04 11:43:00|6426.8|6418.8|6425.2|6419.2|6426.8|6420.2|6424.8|6417.8|7
1728042190000|2024-10-04 11:43:10|6425|6419|6425.5|6417.5|6425.5|6419|6424.7|6417.5|0
1728042200000|2024-10-04 11:43:20|6424.7|6418.7|6425.2|6419.2|6426.2|6419.2|6424.7|6418|5
1728042210000|2024-10-04 11:43:30|6425.7|6417.7|6424.7|6416.7|6425.7|6417.7|6424.7|6416.7|23
1728042220000|2024-10-04 11:43:40|6424.4|6418.4|6424.2|6418.2|6424.4|6418.4|6423.7|6417.7|3
1728042240000|2024-10-04 11:44:00|6425|6419|6423.4|6417.4|6425.4|6419.2|6423.4|6416.4|1
1728042260000|2024-10-04 11:44:20|6424.7|6416.7|6410.2|6404.2|6424.7|6416.7|6409.7|6403.3|12
1728042270000|2024-10-04 11:44:30|6410.7|6402.7|6413.4|6405.4|6415.9|6405.9|6410.7|6402.7|1
1728042280000|2024-10-04 11:44:40|6412.9|6404.9|6415.4|6407.4|6417.9|6407.4|6412.9|6404.9|0
1728042290000|2024-10-04 11:44:50|6417.3|6405.3|6417.8|6409.8|6417.8|6409.8|6416.6|6405.3|9
1728042300000|2024-10-04 11:45:00|6418.1|6410.1|6419|6411|6419|6411.5|6416.3|6410|20
1728042310000|2024-10-04 11:45:10|6418.5|6410.5|6406.9|6394.9|6418.5|6410.8|6405.1|6394.9|27
1728042320000|2024-10-04 11:45:20|6405.8|6393.8|6398.1|6392.1|6406.3|6395.8|6398.1|6392.1|5
1728042330000|2024-10-04 11:45:30|6397.6|6391.6|6396.5|6384.5|6401.8|6391.6|6396.5|6384.5|13
1728042340000|2024-10-04 11:45:40|6394.5|6386.5|6395.6|6383.6|6395.6|6386.8|6394.5|6383.6|4
1728042350000|2024-10-04 11:45:50|6393|6381|6393.3|6381.3|6394|6382|6393|6381|2
1728042360000|2024-10-04 11:46:00|6391|6383|6392.2|6384.2|6395.1|6386.3|6390.5|6380.7|14
1728042370000|2024-10-04 11:46:10|6394.4|6382.4|6394.4|6382.4|6394.4|6382.4|6394.4|6382.4|0
1728042380000|2024-10-04 11:46:20|6392.8|6386.8|6398.2|6390.2|6398.7|6390.7|6392.8|6386.8|0
1728042390000|2024-10-04 11:46:30|6399.7|6391.7|6392|6380|6400.3|6391.7|6392|6380|2
1728042400000|2024-10-04 11:46:40|6392.5|6380.5|6395.2|6383.2|6396.7|6386.9|6392.5|6380.5|2
1728042410000|2024-10-04 11:46:50|6393.9|6385.9|6399.5|6387.5|6399.5|6388.2|6393.9|6385.9|1
1728042420000|2024-10-04 11:47:00|6400.2|6388.2|6400.2|6388.2|6400.2|6388.2|6400.2|6388.2|1
1728042430000|2024-10-04 11:47:10|6400.7|6388.7|6397.2|6389.2|6401.7|6393.7|6397.2|6388.7|7
1728042440000|2024-10-04 11:47:20|6390|6378|6387.8|6379.8|6390|6380|6387.2|6378|4
1728042450000|2024-10-04 11:47:30|6388|6380|6390.7|6378.7|6390.7|6380|6387.5|6378.7|1
1728042460000|2024-10-04 11:47:40|6390.5|6378.5|6390.5|6378.5|6390.5|6378.5|6390.5|6378.5|1
1728042470000|2024-10-04 11:47:50|6389|6381|6389|6381|6389.7|6381.7|6389|6381|0
1728042490000|2024-10-04 11:48:10|6389.2|6381.2|6393.9|6381.9|6393.9|6383.4|6389.2|6381.2|2
1728042500000|2024-10-04 11:48:20|6392.6|6384.6|6393.7|6385.7|6394.2|6386.2|6392.6|6384.6|0
1728042510000|2024-10-04 11:48:30|6392.9|6384.9|6392.9|6384.9|6392.9|6384.9|6392.9|6384.9|0
1728042520000|2024-10-04 11:48:40|6393.4|6385.4|6398.3|6390.3|6398.3|6390.3|6393.4|6385.4|5
1728042530000|2024-10-04 11:48:50|6397.6|6391.6|6398.8|6390.8|6398.8|6391.6|6397.6|6390.8|1
1728042540000|2024-10-04 11:49:00|6399.3|6393.3|6399.8|6391.8|6399.8|6393.3|6399.3|6391.8|1
1728042550000|2024-10-04 11:49:10|6397.8|6391.5|6399|6393|6399|6393|6397.5|6391.5|0
1728042560000|2024-10-04 11:49:20|6399.8|6391.8|6401.9|6393.9|6405.5|6396.5|6399.5|6391.5|7
1728042570000|2024-10-04 11:49:30|6402.7|6396.7|6404.2|6396.2|6404.2|6396.7|6402.7|6396.2|1
1728042580000|2024-10-04 11:49:40|6402.7|6396.7|6394.7|6388.7|6402.7|6396.7|6394.5|6388|3
1728042590000|2024-10-04 11:49:50|6395.5|6387.5|6395.5|6387.5|6398.5|6388.5|6395.2|6386.2|1
1728042600000|2024-10-04 11:50:00|6396.8|6384.8|6396.8|6384.8|6396.8|6384.8|6396.7|6384.7|3
1728042610000|2024-10-04 11:50:10|6394.3|6386.3|6396.5|6384.5|6396.5|6386.3|6393.5|6384.5|1
1728042630000|2024-10-04 11:50:30|6396.2|6384.2|6393.5|6385.5|6396.2|6385.5|6393|6384.2|2
1728042640000|2024-10-04 11:50:40|6393|6385|6393|6385|6393|6385|6393|6385|0
1728042660000|2024-10-04 11:51:00|6393.5|6385.5|6393.5|6385.5|6393.5|6385.5|6393.5|6385.5|0
1728042670000|2024-10-04 11:51:10|6393.8|6385.8|6397.5|6389.5|6400.7|6390|6393.8|6385.8|4
1728042700000|2024-10-04 11:51:40|6396|6390|6395.7|6389.7|6396|6390|6395.7|6389.7|0
1728042710000|2024-10-04 11:51:50|6397.2|6391.2|6402.2|6396.2|6403|6396.2|6396.9|6389.7|1
1728042720000|2024-10-04 11:52:00|6405.4|6397.4|6404.7|6396.7|6405.4|6397.4|6403.9|6395.9|1
1728042730000|2024-10-04 11:52:10|6404.4|6398.4|6409.9|6397.9|6410.9|6403.9|6404.4|6397.9|3
1728042740000|2024-10-04 11:52:20|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|0
1728042750000|2024-10-04 11:52:30|6408.1|6402.1|6415.3|6407.3|6415.3|6407.3|6408.1|6402.1|7
1728042760000|2024-10-04 11:52:40|6424|6412|6422|6414|6424.1|6414|6421.6|6411.8|8
1728042770000|2024-10-04 11:52:50|6425.7|6413.7|6420.3|6414.3|6425.7|6414.7|6420.3|6413|3
1728042780000|2024-10-04 11:53:00|6421.5|6413.5|6415|6403|6421.8|6413.8|6414.3|6402.3|4
1728042790000|2024-10-04 11:53:10|6415.8|6403.8|6412.9|6404.9|6415.8|6404.9|6412.9|6403.1|0
1728042800000|2024-10-04 11:53:20|6413.1|6405.1|6411.4|6403.4|6414.2|6405.1|6411.1|6401.6|2
1728042810000|2024-10-04 11:53:30|6412.4|6404.4|6418.3|6406.3|6418.3|6406.3|6412.4|6404.4|2
1728042820000|2024-10-04 11:53:40|6417.6|6405.6|6417.6|6405.6|6417.6|6405.6|6417.6|6405.6|1
1728042830000|2024-10-04 11:53:50|6415.9|6407.9|6418.9|6406.9|6418.9|6407.9|6415.9|6406.9|0
1728042840000|2024-10-04 11:54:00|6418.6|6406.6|6415.4|6407.4|6418.6|6407.6|6415.1|6406.6|1
1728042860000|2024-10-04 11:54:20|6414.6|6406.6|6414.6|6406.6|6414.6|6406.6|6414.6|6406.6|0
1728042870000|2024-10-04 11:54:30|6414.3|6406.3|6412.6|6404.6|6415.1|6407.1|6412.6|6404.6|1
1728042880000|2024-10-04 11:54:40|6411.1|6405.1|6410.8|6404.8|6411.1|6405.1|6410.8|6404.8|1
1728042890000|2024-10-04 11:54:50|6409.6|6403.6|6410.6|6404.6|6410.6|6404.6|6409.6|6403.6|3
1728042900000|2024-10-04 11:55:00|6411.1|6405.1|6414.6|6406.6|6414.6|6406.6|6411.1|6404.3|3
1728042910000|2024-10-04 11:55:10|6417.4|6409.4|6417.4|6409.4|6419.6|6409.6|6416.9|6407.4|2
1728042920000|2024-10-04 11:55:20|6417.1|6409.1|6417.1|6409.1|6417.1|6409.1|6417.1|6409.1|0
1728042930000|2024-10-04 11:55:30|6417.4|6409.4|6417.1|6409.1|6417.4|6409.4|6417.1|6409.1|0
1728042940000|2024-10-04 11:55:40|6415.6|6409.6|6416.9|6408.9|6416.9|6409.6|6414.9|6408.9|2
1728042950000|2024-10-04 11:55:50|6415.2|6407.2|6415.2|6407.2|6416.2|6407.2|6411.1|6399.4|8
1728042960000|2024-10-04 11:56:00|6415.4|6407.4|6410.1|6402.1|6416|6409|6410.1|6402.1|11
1728042970000|2024-10-04 11:56:10|6409.6|6401.6|6411.3|6403.3|6411.5|6403.5|6408|6398.2|8
1728042980000|2024-10-04 11:56:20|6413.8|6401.8|6413|6405|6413.8|6405|6413|6401.8|5
1728042990000|2024-10-04 11:56:30|6410.1|6404.1|6414|6406|6415|6407|6410.1|6402.1|11
1728043000000|2024-10-04 11:56:40|6412.1|6404.1|6411.4|6399.4|6414.6|6404.1|6410.4|6399.4|14
1728043010000|2024-10-04 11:56:50|6411.6|6399.6|6412.2|6400.2|6412.2|6400.2|6411.6|6399.6|0
1728043020000|2024-10-04 11:57:00|6411.7|6399.7|6411.2|6403.2|6411.9|6403.2|6411.2|6399.4|1
1728043030000|2024-10-04 11:57:10|6411.4|6403.4|6414.6|6402.6|6415.1|6403.4|6411.4|6402.6|1
1728043040000|2024-10-04 11:57:20|6414.4|6402.4|6415.4|6403.4|6416.1|6405.9|6413.9|6402.4|0
1728043050000|2024-10-04 11:57:30|6415.1|6403.1|6415.6|6403.6|6415.8|6403.8|6415.1|6403.1|0
1728043070000|2024-10-04 11:57:50|6421.1|6409.1|6419|6407|6421.1|6409.1|6418|6406|7
1728043080000|2024-10-04 11:58:00|6418.7|6406.7|6418.7|6406.7|6418.9|6406.9|6418.7|6406.7|0
1728043090000|2024-10-04 11:58:10|6417.2|6405.2|6417.2|6405.2|6417.2|6405.2|6417.2|6405.2|0
1728043100000|2024-10-04 11:58:20|6414.7|6406.7|6414.7|6406.7|6414.7|6406.7|6414.7|6406.7|0
1728043110000|2024-10-04 11:58:30|6414.4|6406.4|6410.3|6398.3|6414.4|6406.4|6410.3|6398.3|1
1728043120000|2024-10-04 11:58:40|6410.5|6398.5|6418|6406|6418.2|6406.2|6409.5|6398.3|1
1728043130000|2024-10-04 11:58:50|6417.7|6405.7|6418|6406|6418.8|6409|6417|6405.7|3
1728043140000|2024-10-04 11:59:00|6424.7|6412.7|6454.4|6442.4|6454.4|6442.4|6424.7|6412.7|10
1728043150000|2024-10-04 11:59:10|6453.7|6441.7|6453.3|6441.3|6453.7|6441.7|6452.1|6440.1|0
1728043160000|2024-10-04 11:59:20|6452.6|6440.6|6456.1|6444.1|6456.1|6444.1|6452.6|6440.6|3
1728043170000|2024-10-04 11:59:30|6453.3|6441.3|6449.5|6437.5|6453.5|6441.5|6449.5|6437.5|0
1728043180000|2024-10-04 11:59:40|6442.7|6430.7|6436.3|6424.3|6442.7|6430.7|6436.3|6424.3|4
1728043190000|2024-10-04 11:59:50|6438.5|6426.5|6447.7|6435.7|6448.2|6436.2|6438.5|6426.5|1
1728043200000|2024-10-04 12:00:00|6449.3|6437.3|6445.3|6437.3|6449.3|6437.3|6443.5|6431.5|21
1728043210000|2024-10-04 12:00:10|6446.6|6434.6|6438.5|6426.5|6446.6|6434.6|6436.7|6424.7|29
1728043220000|2024-10-04 12:00:20|6438.7|6426.7|6445.6|6433.6|6445.6|6433.6|6434.3|6425.7|10
1728043230000|2024-10-04 12:00:30|6448.4|6436.4|6457.6|6445.6|6457.6|6445.6|6448.4|6436.4|5
1728043240000|2024-10-04 12:00:40|6461.9|6449.9|6466.6|6454.6|6466.6|6454.6|6461.9|6449.9|3
1728043250000|2024-10-04 12:00:50|6467.3|6455.3|6482.9|6470.9|6483.3|6471.3|6467.3|6455.3|3
1728043260000|2024-10-04 12:01:00|6486.6|6474.6|6475.6|6463.6|6487.6|6479.6|6468.6|6456.6|10
1728043270000|2024-10-04 12:01:10|6481.1|6469.1|6476.3|6464.3|6481.6|6469.6|6472.6|6460.6|4
1728043280000|2024-10-04 12:01:20|6475.8|6463.8|6483.3|6471.3|6483.5|6471.5|6475.8|6463.8|3
1728043290000|2024-10-04 12:01:30|6490|6478|6489|6477|6490.5|6478.5|6489|6477|2
1728043300000|2024-10-04 12:01:40|6490.5|6478.5|6484.1|6472.1|6495.8|6483.8|6484.1|6472.1|3
1728043310000|2024-10-04 12:01:50|6483.9|6471.9|6482.4|6470.4|6484.6|6472.6|6477.9|6465.9|6
1728043320000|2024-10-04 12:02:00|6483.7|6471.7|6483.5|6471.5|6484.2|6472.2|6479.4|6467.4|9
1728043330000|2024-10-04 12:02:10|6483.2|6471.2|6474.5|6462.5|6483.2|6471.2|6467.2|6455.2|5
1728043340000|2024-10-04 12:02:20|6474.7|6462.7|6474.7|6462.7|6474.7|6462.7|6474.7|6462.7|0
1728043350000|2024-10-04 12:02:30|6475.8|6463.8|6478.7|6466.7|6478.7|6466.7|6475.8|6463.8|6
1728043360000|2024-10-04 12:02:40|6488.9|6476.9|6492.4|6480.4|6492.9|6480.9|6488.9|6476.9|6
1728043370000|2024-10-04 12:02:50|6492.9|6480.9|6489.4|6477.4|6493.1|6481.1|6484.8|6472.8|5
1728043380000|2024-10-04 12:03:00|6489.1|6477.1|6484.9|6472.9|6489.1|6477.1|6484.9|6472.9|1
1728043390000|2024-10-04 12:03:10|6484.3|6472.3|6476.3|6464.3|6484.3|6472.3|6476.3|6464.3|1
1728043400000|2024-10-04 12:03:20|6475.3|6463.3|6476.8|6464.8|6476.8|6464.8|6475.3|6463.3|0
1728043410000|2024-10-04 12:03:30|6477.3|6465.3|6471.3|6459.3|6477.3|6465.3|6470.6|6458.6|1
1728043420000|2024-10-04 12:03:40|6471.6|6459.6|6471.3|6459.3|6471.8|6459.8|6470.1|6458.1|1
1728043430000|2024-10-04 12:03:50|6471.5|6459.5|6475.1|6463.1|6475.1|6466.2|6471.3|6459.3|2
1728043440000|2024-10-04 12:04:00|6474.6|6462.6|6465.6|6453.6|6474.6|6462.6|6464.6|6452.6|5
1728043450000|2024-10-04 12:04:10|6466.1|6454.1|6466.2|6454.2|6467.6|6455.6|6466.1|6454.1|1
1728043460000|2024-10-04 12:04:20|6456.4|6444.4|6458.9|6446.9|6459.1|6447.1|6456.4|6444.4|5
1728043470000|2024-10-04 12:04:30|6458|6446|6456.2|6444.2|6458|6446|6456.2|6444.2|0
1728043480000|2024-10-04 12:04:40|||||||||1
1728043490000|2024-10-04 12:04:50|6455.7|6443.7|6456.2|6444.2|6456.2|6444.2|6455.7|6443.7|4
1728043500000|2024-10-04 12:05:00|6451.9|6439.9|6455|6443|6455.2|6443.2|6451.9|6439.9|2
1728043510000|2024-10-04 12:05:10|6454.2|6442.2|6450.4|6442.4|6454.2|6442.4|6450.4|6440.7|2
1728043520000|2024-10-04 12:05:20|6449.7|6441.7|6445.9|6433.9|6449.9|6442.4|6445.9|6433.9|5
1728043530000|2024-10-04 12:05:30|6454.4|6442.4|6457.7|6445.7|6460.7|6448.7|6454.4|6442.4|4
1728043540000|2024-10-04 12:05:40|6457.2|6445.2|6456.7|6444.7|6457.2|6445.2|6456.7|6444.7|0
1728043550000|2024-10-04 12:05:50|6454.2|6446.2|6453.7|6445.7|6454.2|6446.2|6453.7|6445.7|0
1728043560000|2024-10-04 12:06:00|6452.4|6446.4|6451.9|6439.9|6454.5|6446.4|6451.7|6439.7|2
1728043570000|2024-10-04 12:06:10|6451.7|6439.7|6449.7|6437.7|6451.9|6439.9|6449.7|6437.7|0
1728043580000|2024-10-04 12:06:20|6448.7|6436.7|6449|6437|6449.2|6437.2|6448.2|6436.2|0
1728043590000|2024-10-04 12:06:30|6448.7|6436.7|6448.2|6436.2|6448.7|6436.7|6448.2|6436.2|0
1728043600000|2024-10-04 12:06:40|6446|6438|6443.7|6437.7|6446|6438|6443.7|6437.2|0
1728043610000|2024-10-04 12:06:50|6443.2|6437.2|6449.2|6437.2|6449.2|6437.2|6442.7|6435.2|5
1728043620000|2024-10-04 12:07:00|6450.8|6438.8|6448.1|6436.1|6455.9|6443.9|6447.9|6435.9|3
1728043630000|2024-10-04 12:07:10|6448.4|6436.4|6448.4|6436.4|6448.4|6436.4|6448.4|6436.4|0
1728043640000|2024-10-04 12:07:20|6448.6|6436.6|6446.4|6434.4|6449.1|6437.1|6446.4|6434.4|0
1728043650000|2024-10-04 12:07:30|6445.9|6433.9|6439.9|6431.9|6445.9|6435.2|6439.9|6431.9|17
1728043660000|2024-10-04 12:07:40|6439.7|6431.7|6439.7|6431.7|6439.7|6431.7|6439.7|6431.7|0
1728043670000|2024-10-04 12:07:50|6439.4|6431.4|6438.2|6426.2|6439.7|6431.4|6438.2|6426.2|2
1728043680000|2024-10-04 12:08:00|6435.4|6427.4|6433.7|6421.7|6435.4|6427.4|6428.7|6416.7|8
1728043690000|2024-10-04 12:08:10|6434.7|6422.7|6432.7|6420.7|6434.7|6422.7|6431.7|6419.7|1
1728043700000|2024-10-04 12:08:20|6432.4|6420.4|6431.7|6419.7|6433.2|6421.2|6431.7|6419.7|2
1728043710000|2024-10-04 12:08:30|6436.1|6424.1|6436.1|6424.1|6436.1|6424.1|6436.1|6424.1|2
1728043720000|2024-10-04 12:08:40|6436.8|6424.8|6437.6|6425.6|6437.6|6425.6|6436.8|6424.8|0
1728043740000|2024-10-04 12:09:00|6436.6|6424.6|6435.8|6423.8|6436.6|6424.6|6435.8|6423.8|0
1728043750000|2024-10-04 12:09:10|6436.1|6424.1|6440.3|6428.3|6442.3|6430.3|6436.1|6424.1|3
1728043760000|2024-10-04 12:09:20|6440|6428|6439.8|6427.8|6440.8|6428.8|6439.3|6427.3|4
1728043770000|2024-10-04 12:09:30|6441.4|6429.4|6444.3|6432.3|6444.3|6432.3|6441.4|6429.4|8
1728043780000|2024-10-04 12:09:40|6444.7|6432.7|6439.5|6427.5|6444.7|6432.7|6439.5|6427.5|0
1728043790000|2024-10-04 12:09:50|6438.1|6426.1|6435.8|6423.8|6438.1|6426.1|6435.1|6423.1|0
1728043800000|2024-10-04 12:10:00|6435.1|6423.1|6431.1|6419.1|6435.1|6423.1|6431.1|6419.1|1
1728043810000|2024-10-04 12:10:10|6429.9|6417.9|6429.9|6417.9|6429.9|6417.9|6429.9|6417.9|0
1728043820000|2024-10-04 12:10:20|6430.1|6418.1|6430.1|6418.1|6430.1|6418.1|6430.1|6418.1|0
1728043860000|2024-10-04 12:11:00|6428.6|6416.6|6428.6|6416.6|6428.6|6416.6|6428.6|6416.6|0
1728043870000|2024-10-04 12:11:10|6428.8|6416.8|6429.1|6417.1|6429.1|6417.1|6428.8|6416.8|0
1728043880000|2024-10-04 12:11:20|6428.9|6416.9|6428.8|6416.8|6428.9|6416.9|6428.8|6416.8|0
1728043890000|2024-10-04 12:11:30|6429.1|6417.1|6429.1|6417.1|6429.1|6417.1|6429.1|6417.1|0
1728043910000|2024-10-04 12:11:50|6427.6|6415.6|6425.4|6413.4|6427.6|6415.6|6425.4|6413.4|1
1728043920000|2024-10-04 12:12:00|6425.6|6413.6|6438.5|6426.5|6439.5|6427.5|6425.6|6413.6|10
1728043930000|2024-10-04 12:12:10|6434.7|6422.7|6428.2|6416.2|6434.7|6422.7|6423.7|6411.7|10
1728043940000|2024-10-04 12:12:20|6428|6416|6427.7|6415.7|6428.9|6416.9|6427.1|6415.1|6
1728043950000|2024-10-04 12:12:30|6427.2|6415.2|6426.7|6414.7|6427.2|6415.2|6426.7|6414.7|0
1728043960000|2024-10-04 12:12:40|6425.2|6413.2|6425.2|6413.2|6425.2|6413.2|6425.2|6413.2|0
1728043970000|2024-10-04 12:12:50|6425.5|6413.5|6421.4|6409.4|6425.5|6413.5|6421.4|6409.4|0
1728043980000|2024-10-04 12:13:00|6421.7|6409.7|6425.5|6417.5|6426.8|6417.5|6421.7|6409.7|10
1728043990000|2024-10-04 12:13:10|6430.3|6418.3|6437|6425|6439.8|6427.8|6428.5|6416.5|2
1728044000000|2024-10-04 12:13:20|6437.5|6425.5|6435|6423|6437.5|6425.5|6435|6423|0
1728044010000|2024-10-04 12:13:30|6437.9|6425.9|6438.1|6426.1|6439.6|6431.6|6437|6425|5
1728044020000|2024-10-04 12:13:40|6437.9|6425.9|6437.4|6425.4|6437.9|6425.9|6437.4|6425.4|0
1728044030000|2024-10-04 12:13:50|6436.7|6424.7|6435.9|6423.9|6436.7|6424.7|6435.9|6423.9|0
1728044050000|2024-10-04 12:14:10|6435.6|6423.6|6435.6|6423.6|6435.6|6423.6|6435.6|6423.6|0
1728044060000|2024-10-04 12:14:20|6435.9|6423.9|6435.9|6423.9|6435.9|6423.9|6435.9|6423.9|2
1728044070000|2024-10-04 12:14:30|6432.1|6420.1|6423.9|6411.9|6433.5|6421.5|6423.4|6411.4|57
1728044080000|2024-10-04 12:14:40|6422.9|6410.9|6426|6414|6426.5|6414.5|6422.9|6410.9|2
1728044090000|2024-10-04 12:14:50|6425.5|6413.5|6424|6412|6425.5|6413.5|6424|6412|1
1728044100000|2024-10-04 12:15:00|6422.2|6410.2|6419|6407|6422.7|6411.4|6417.5|6406.2|14
1728044110000|2024-10-04 12:15:10|6419.5|6407.5|6419.8|6407.8|6419.8|6407.8|6419.5|6407.5|1
1728044120000|2024-10-04 12:15:20|6419.1|6407.1|6414.7|6402.7|6419.1|6407.1|6413.7|6402.7|5
1728044130000|2024-10-04 12:15:30|6415|6403|6415.2|6403.2|6415.2|6403.2|6415|6403|2
1728044140000|2024-10-04 12:15:40|6413.2|6405.2|6417.5|6405.5|6417.5|6405.7|6413.2|6405.2|6
1728044150000|2024-10-04 12:15:50|6422.7|6410.7|6425.7|6413.7|6426.2|6414.2|6422.7|6410.7|2
1728044160000|2024-10-04 12:16:00|6426.2|6414.2|6422|6410|6428.2|6416.6|6422|6410|3
1728044170000|2024-10-04 12:16:10|6422.4|6410.4|6427.2|6415.2|6427.7|6415.7|6422.2|6410.2|5
1728044200000|2024-10-04 12:16:40|6427.7|6415.7|6427.7|6415.7|6428.2|6416.2|6427.7|6415.7|0
1728044210000|2024-10-04 12:16:50|6428.7|6416.7|6424.2|6412.2|6428.7|6416.7|6424.2|6412.2|1
1728044220000|2024-10-04 12:17:00|6423.1|6411.1|6423.1|6411.1|6423.1|6411.1|6423.1|6411.1|0
1728044230000|2024-10-04 12:17:10|6423.7|6411.7|6421.4|6409.4|6423.7|6411.7|6421.4|6409.4|1
1728044250000|2024-10-04 12:17:30|6421.1|6409.1|6423.2|6411.2|6423.2|6411.2|6421.1|6409.1|1
1728044260000|2024-10-04 12:17:40|6422.7|6410.7|6424.5|6412.5|6424.5|6412.5|6422.7|6410.7|6
1728044270000|2024-10-04 12:17:50|6424.2|6412.2|6428.4|6416.4|6428.4|6416.4|6424.2|6412.2|5
1728044280000|2024-10-04 12:18:00|6428.1|6416.1|6424.2|6412.2|6428.1|6416.1|6424.2|6412.2|1
1728044290000|2024-10-04 12:18:10|6423.9|6411.9|6428.6|6420.6|6430.1|6420.6|6423.9|6411.9|10
1728044300000|2024-10-04 12:18:20|6429.6|6417.6|6428.3|6416.3|6429.6|6417.6|6428.3|6416.3|0
1728044310000|2024-10-04 12:18:30|6429.6|6417.6|6430.3|6418.3|6433.8|6421.8|6429.1|6417.1|4
1728044330000|2024-10-04 12:18:50|6429.3|6417.3|6429.5|6417.5|6430.8|6418.8|6428.8|6416.8|4
1728044340000|2024-10-04 12:19:00|6425.8|6413.8|6430.6|6418.6|6430.6|6418.6|6423.8|6411.8|8
1728044350000|2024-10-04 12:19:10|6431.3|6423.3|6431.3|6423.3|6431.3|6423.3|6431.3|6423.3|1
1728044360000|2024-10-04 12:19:20|6436.3|6424.3|6435.9|6423.9|6436.6|6424.6|6433.8|6421.8|0
1728044370000|2024-10-04 12:19:30|6434.8|6422.8|6435.3|6423.3|6435.3|6423.3|6434.8|6422.8|0
1728044380000|2024-10-04 12:19:40|6436.3|6424.3|6439|6427|6440.9|6428.9|6436.3|6424.3|1
1728044390000|2024-10-04 12:19:50|6439.8|6427.8|6440.3|6428.3|6440.3|6428.3|6439.8|6427.8|0
1728044400000|2024-10-04 12:20:00|6439.8|6427.8|6440|6428|6442.8|6434.4|6439.8|6427.8|4
1728044410000|2024-10-04 12:20:10|6440.7|6428.7|6441.7|6429.7|6441.7|6429.7|6440.7|6428.7|1
1728044420000|2024-10-04 12:20:20|6446.2|6434.2|6447|6435|6447.5|6435.5|6446.2|6434.2|3
1728044440000|2024-10-04 12:20:40|6446.7|6434.7|6446.7|6434.7|6446.7|6434.7|6446.7|6434.7|0
1728044460000|2024-10-04 12:21:00|6445.8|6433.8|6445.8|6433.8|6445.8|6433.8|6445.8|6433.8|1
1728044470000|2024-10-04 12:21:10|6444.7|6432.7|6458.8|6446.8|6458.8|6446.8|6444.7|6432.7|17
1728044480000|2024-10-04 12:21:20|6462.5|6450.5|6463.5|6451.5|6463.5|6451.5|6461.7|6449.7|3
1728044490000|2024-10-04 12:21:30|6464|6452|6470.1|6458.1|6470.1|6458.1|6464|6452|3
1728044500000|2024-10-04 12:21:40|6469.6|6457.6|6473|6465|6478.2|6466.2|6469.6|6457.6|5
1728044510000|2024-10-04 12:21:50|6474.8|6462.8|6470|6458|6474.8|6465.5|6470|6458|2
1728044520000|2024-10-04 12:22:00|6470.3|6458.3|6466.1|6454.1|6470.3|6458.3|6465.8|6453.8|5
1728044530000|2024-10-04 12:22:10|6465.2|6453.2|6464.6|6452.6|6465.2|6453.2|6464.2|6452.2|2
1728044550000|2024-10-04 12:22:30|6464.2|6452.2|6460.6|6448.6|6464.2|6452.2|6459.4|6447.4|2
1728044560000|2024-10-04 12:22:40|6459.9|6447.9|6459.2|6447.2|6459.9|6447.9|6459.2|6447.2|2
1728044570000|2024-10-04 12:22:50|6458.7|6446.7|6459.2|6447.2|6459.9|6447.9|6458.7|6446.7|2
1728044580000|2024-10-04 12:23:00|6459.4|6447.4|6459.9|6447.9|6459.9|6447.9|6459.4|6447.4|0
1728044590000|2024-10-04 12:23:10|6459.4|6447.4|6458.9|6446.9|6459.4|6447.4|6458.9|6446.9|0
1728044610000|2024-10-04 12:23:30|6459.9|6447.9|6459.9|6447.9|6459.9|6447.9|6459.9|6447.9|0
1728044640000|2024-10-04 12:24:00|6463.5|6451.5|6466.3|6454.3|6467.1|6455.1|6463.5|6451.5|1
1728044650000|2024-10-04 12:24:10|6464.7|6452.7|6471.3|6459.3|6471.3|6459.3|6464.7|6452.7|1
1728044660000|2024-10-04 12:24:20|6469.1|6457.1|6469.1|6457.1|6469.1|6457.1|6469.1|6457.1|0
1728044680000|2024-10-04 12:24:40|6469.7|6457.7|6472.7|6460.7|6474.8|6465.7|6469.7|6457.7|5
1728044690000|2024-10-04 12:24:50|6471.4|6459.4|6471.4|6459.4|6471.4|6459.4|6471.4|6459.4|1
1728044700000|2024-10-04 12:25:00|6470.7|6458.7|6461.3|6449.3|6470.7|6458.7|6461.3|6449.3|1
1728044710000|2024-10-04 12:25:10|6460.4|6448.4|6459.9|6447.9|6460.4|6448.4|6459.9|6447.9|0
1728044720000|2024-10-04 12:25:20|6462.7|6454.7|6463.7|6451.7|6463.7|6454.7|6462.7|6451.7|1
1728044730000|2024-10-04 12:25:30|6463.3|6451.3|6462.7|6450.7|6463.3|6451.3|6462.7|6450.7|0
1728044750000|2024-10-04 12:25:50|6462.3|6450.3|6461.5|6449.5|6462.3|6450.3|6460.8|6448.8|3
1728044760000|2024-10-04 12:26:00|6461.3|6449.3|6461.3|6449.3|6461.3|6449.3|6461.3|6449.3|0
1728044770000|2024-10-04 12:26:10|6460.3|6448.3|6460.3|6448.3|6460.3|6448.3|6460.1|6448.1|4
1728044800000|2024-10-04 12:26:40|6453.4|6445.4|6461.8|6449.8|6461.8|6449.8|6452.7|6443.6|31
1728044810000|2024-10-04 12:26:50|6462.1|6450.1|6462.5|6450.5|6462.5|6450.5|6462.1|6450.1|0
1728044820000|2024-10-04 12:27:00|6462.8|6450.8|6462.8|6450.8|6462.8|6450.8|6462.8|6450.8|1
1728044830000|2024-10-04 12:27:10|6463|6451|6463.8|6451.8|6463.8|6451.8|6463|6451|1
1728044850000|2024-10-04 12:27:30|6460|6448|6459.3|6447.3|6460|6448.4|6453.9|6446.6|5
1728044880000|2024-10-04 12:28:00|6459.2|6447.2|6462.9|6450.9|6462.9|6454.7|6459.2|6447.2|1
1728044900000|2024-10-04 12:28:20|6463.7|6451.7|6463.7|6451.7|6463.7|6451.7|6463.7|6451.7|0
1728044910000|2024-10-04 12:28:30|6463.5|6451.5|6470.3|6462.3|6471.6|6462.3|6463.2|6451.2|3
1728044920000|2024-10-04 12:28:40|6470.9|6462.9|6470.9|6462.9|6470.9|6462.9|6470.9|6462.9|0
1728044940000|2024-10-04 12:29:00|6469.9|6461.9|6480.3|6468.3|6481.8|6469.8|6469.9|6461.6|10
1728044950000|2024-10-04 12:29:10|6480.5|6468.5|6484.7|6472.7|6488.8|6476.8|6480.5|6468.5|25
1728044960000|2024-10-04 12:29:20|6484.4|6472.4|6484.7|6472.7|6484.7|6472.7|6484.4|6472.4|0
1728044970000|2024-10-04 12:29:30|6484.9|6472.9|6480.6|6468.6|6485.1|6473.1|6479.6|6467.6|3
1728044980000|2024-10-04 12:29:40|6482.6|6474.6|6493.3|6481.3|6493.3|6481.3|6482.6|6474.6|6
1728044990000|2024-10-04 12:29:50|6493.8|6481.8|6486.7|6474.7|6493.8|6481.8|6486.7|6474.7|3
1728045000000|2024-10-04 12:30:00|6486|6474|6472.9|6460.9|6486|6474|6471.9|6459.9|3
1728045010000|2024-10-04 12:30:10|6473.2|6461.2|6477.6|6465.6|6477.6|6466.2|6473.2|6461.2|8
1728045020000|2024-10-04 12:30:20|6476.1|6464.1|6483.8|6471.8|6484.1|6472.1|6476.1|6464.1|5
1728045030000|2024-10-04 12:30:30|6483.6|6471.6|6482.4|6470.4|6483.6|6471.6|6478.6|6466.6|4
1728045040000|2024-10-04 12:30:40|6482.1|6470.1|6481.9|6473.9|6482.9|6473.9|6481.9|6469.9|3
1728045050000|2024-10-04 12:30:50|6482.2|6474.2|6474|6462|6483.8|6474.2|6474|6462|2
1728045060000|2024-10-04 12:31:00|6473.8|6461.8|6473.1|6461.1|6474.3|6462.5|6470.5|6459.6|2
1728045070000|2024-10-04 12:31:10|6471.9|6459.9|6471.9|6459.9|6471.9|6459.9|6471.9|6459.9|2
1728045080000|2024-10-04 12:31:20|6472.4|6460.4|6471.1|6463.1|6472.4|6463.6|6471.1|6460.4|0
1728045090000|2024-10-04 12:31:30|6471.9|6459.9|6471.6|6459.6|6471.9|6459.9|6471.6|6459.6|1
1728045100000|2024-10-04 12:31:40|6471.9|6459.9|6471.4|6459.4|6472.7|6461.7|6469.7|6459.4|7
1728045110000|2024-10-04 12:31:50|6469.4|6457.4|6468.4|6460.4|6469.4|6460.4|6468.4|6457.4|23
1728045120000|2024-10-04 12:32:00|6467.6|6461.6|6474.6|6468.6|6474.9|6468.6|6467.6|6461.6|5
1728045130000|2024-10-04 12:32:10|6476.7|6464.7|6474.6|6462.6|6476.7|6464.7|6474.6|6462.6|3
1728045150000|2024-10-04 12:32:30|6474.4|6462.4|6474.1|6462.1|6475.6|6463.6|6474.1|6462.1|0
1728045160000|2024-10-04 12:32:40|6472.9|6460.9|6472.4|6460.4|6472.9|6460.9|6472.4|6460.4|0
1728045180000|2024-10-04 12:33:00|6472.3|6460.3|6469.1|6461.1|6472.6|6461.6|6467.6|6459.3|1
1728045190000|2024-10-04 12:33:10|6468.4|6460.4|6468.2|6460.2|6470.9|6460.4|6468.2|6458.4|2
1728045200000|2024-10-04 12:33:20|6468.6|6460.6|6468.6|6460.6|6468.6|6460.6|6468.6|6460.6|0
1728045210000|2024-10-04 12:33:30|6468.4|6462.4|6468.6|6460.6|6468.6|6462.4|6468.4|6460.6|0
1728045220000|2024-10-04 12:33:40|6470.4|6458.4|6461.6|6453.6|6470.4|6460.2|6461.6|6452|5
1728045230000|2024-10-04 12:33:50|6461.9|6449.9|6457.5|6445.5|6461.9|6449.9|6457.5|6445.5|0
1728045240000|2024-10-04 12:34:00|6457.3|6445.3|6457|6445|6457.3|6445.3|6457|6445|0
1728045250000|2024-10-04 12:34:10|6462.3|6450.3|6461.9|6449.9|6462.3|6453.5|6461|6449.9|5
1728045260000|2024-10-04 12:34:20|6460.1|6448.1|6459.1|6447.1|6460.1|6448.1|6459.1|6447.1|0
1728045280000|2024-10-04 12:34:40|6459.8|6447.8|6459.8|6447.8|6459.8|6447.8|6459.8|6447.8|0
1728045290000|2024-10-04 12:34:50|6459.1|6447.1|6452.9|6440.9|6459.3|6447.3|6451.4|6439.4|5
1728045300000|2024-10-04 12:35:00|6453.8|6441.8|6460.8|6452.8|6462.5|6452.8|6453.3|6441.8|11
1728045310000|2024-10-04 12:35:10|6462.5|6454.5|6467.2|6455.2|6467.4|6455.4|6462.5|6453.5|5
1728045320000|2024-10-04 12:35:20|6467|6455|6466.7|6454.7|6467.5|6455.5|6466.7|6454.7|7
1728045330000|2024-10-04 12:35:30|6466.5|6454.5|6465.8|6453.8|6466.5|6454.5|6465.8|6453.8|0
1728045340000|2024-10-04 12:35:40|6467|6455|6466.7|6454.7|6467|6455|6466.7|6454.7|1
1728045350000|2024-10-04 12:35:50|6466.5|6454.5|6467.3|6455.3|6467.3|6459.5|6464.7|6454.5|2
1728045360000|2024-10-04 12:36:00|6467|6455|6466.2|6454.2|6467|6455|6462.7|6451.3|1
1728045370000|2024-10-04 12:36:10|6466.7|6454.7|6466|6454|6466.7|6454.7|6466|6454|1
1728045380000|2024-10-04 12:36:20|6466.3|6454.3|6464.5|6456.5|6466.3|6456.5|6464.5|6454.3|0
1728045390000|2024-10-04 12:36:30|6465.5|6459.5|6463.8|6455.8|6467.5|6461.5|6463.8|6455.8|5
1728045400000|2024-10-04 12:36:40|6466.3|6454.3|6467.3|6455.3|6467.3|6456.5|6464.5|6454.3|1
1728045410000|2024-10-04 12:36:50|6463.3|6451.3|6463.3|6451.3|6463.3|6451.3|6463.3|6451.3|1
1728045420000|2024-10-04 12:37:00|6462.8|6450.8|6465|6453|6465.5|6453.5|6462.8|6450.8|2
1728045430000|2024-10-04 12:37:10|6464.3|6452.3|6464.3|6452.3|6464.3|6452.3|6464.3|6452.3|0
1728045440000|2024-10-04 12:37:20|6464|6452|6465.5|6457.5|6465.5|6457.5|6464|6452|4
1728045450000|2024-10-04 12:37:30|6466.1|6454.1|6464.8|6456.8|6466.1|6456.8|6464.3|6454.1|6
1728045460000|2024-10-04 12:37:40|6464.6|6456.6|6459.1|6447.1|6464.6|6456.6|6459.1|6447.1|3
1728045470000|2024-10-04 12:37:50|6458.4|6446.4|6456.1|6444.1|6458.4|6446.4|6456.1|6444.1|2
1728045480000|2024-10-04 12:38:00|6456.3|6444.3|6459.5|6447.5|6459.5|6447.5|6456.3|6444.3|0
1728045490000|2024-10-04 12:38:10|6461.1|6449.1|6461.1|6449.1|6461.1|6449.1|6461.1|6449.1|0
1728045510000|2024-10-04 12:38:30|6459.6|6451.6|6462.6|6454.6|6462.6|6454.6|6459.3|6451.3|2
1728045520000|2024-10-04 12:38:40|6462|6456|6462|6456|6462|6456|6462|6456|0
1728045530000|2024-10-04 12:38:50|6461.3|6453.3|6460.8|6454.8|6461.3|6454.8|6460.8|6453.3|2
1728045540000|2024-10-04 12:39:00|6463.5|6457.5|6466.3|6458.3|6468|6458.3|6463.5|6456|8
1728045550000|2024-10-04 12:39:10|6471.1|6459.1|6468.5|6456.5|6471.1|6459.1|6468.5|6456.5|6
1728045560000|2024-10-04 12:39:20|6468.3|6456.3|6467.7|6455.7|6468.3|6456.3|6467.7|6455.7|0
1728045570000|2024-10-04 12:39:30|6467.2|6455.2|6465.2|6453.2|6467.2|6455.2|6465.2|6453.2|0
1728045580000|2024-10-04 12:39:40|6465.5|6453.5|6465.7|6453.7|6466.5|6454.5|6465.5|6453.5|2
1728045590000|2024-10-04 12:39:50|6466.7|6454.7|6467.2|6455.2|6467.2|6455.2|6466.7|6454.7|0
1728045600000|2024-10-04 12:40:00|6467.5|6455.5|6467.7|6459.7|6467.7|6459.7|6467.5|6455.5|1
1728045610000|2024-10-04 12:40:10|6468|6460|6468.5|6460.5|6468.5|6460.5|6468|6460|1
1728045620000|2024-10-04 12:40:20|||||||||1
1728045630000|2024-10-04 12:40:30|6468|6462|6468|6462|6468|6462|6468|6462|0
1728045640000|2024-10-04 12:40:40|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|0
1728045650000|2024-10-04 12:40:50|6467|6461|6461.3|6455.3|6467|6461|6461.3|6455.3|1
1728045660000|2024-10-04 12:41:00|6460.8|6454.8|6466.5|6458.5|6466.5|6458.5|6460.8|6454.8|3
1728045670000|2024-10-04 12:41:10|6467.8|6455.8|6468|6456|6468.3|6456.3|6467.8|6455.8|3
1728045680000|2024-10-04 12:41:20|6467.5|6455.5|6465.3|6453.3|6467.5|6455.5|6465.3|6453.3|3
1728045690000|2024-10-04 12:41:30|6463.8|6451.8|6463.1|6451.1|6463.8|6451.8|6462.6|6450.6|7
1728045700000|2024-10-04 12:41:40|6463.4|6451.4|6463.6|6451.6|6463.6|6451.6|6463.4|6451.4|0
1728045710000|2024-10-04 12:41:50|6465.8|6453.8|6465.8|6453.8|6465.8|6453.8|6465.8|6453.8|0
1728045720000|2024-10-04 12:42:00|6461.7|6455.7|6457.4|6445.4|6461.7|6455.7|6457.4|6445.4|2
1728045730000|2024-10-04 12:42:10|6457.8|6445.8|6457.8|6445.8|6457.8|6445.8|6457.8|6445.8|0
1728045740000|2024-10-04 12:42:20|6457.3|6445.3|6453.2|6445.2|6457.3|6445.3|6453.2|6445.2|1
1728045750000|2024-10-04 12:42:30|6451.7|6439.7|6452.2|6440.2|6452.2|6440.2|6451.7|6439.7|0
1728045760000|2024-10-04 12:42:40|6453.2|6441.2|6453.9|6441.9|6453.9|6441.9|6453.2|6441.2|0
1728045770000|2024-10-04 12:42:50|6454.4|6442.4|6452.6|6444.6|6454.4|6444.6|6452.6|6442.4|0
1728045780000|2024-10-04 12:43:00|6453.1|6447.1|6452.9|6446.9|6453.1|6447.1|6452.9|6446.9|0
1728045830000|2024-10-04 12:43:50|6450.7|6438.7|6450.2|6438.2|6450.7|6438.7|6450.2|6438.2|1
1728045860000|2024-10-04 12:44:20|6434|6426|6435.1|6427.1|6435.1|6427.1|6434|6426|37
1728045870000|2024-10-04 12:44:30|6434.8|6426.8|6433.8|6427.8|6434.8|6428.3|6433.8|6426.8|29
1728045880000|2024-10-04 12:44:40|6433.5|6427.5|6434|6428|6434|6428|6432.8|6425.6|10
1728045890000|2024-10-04 12:44:50|6435.3|6427.3|6435.3|6427.3|6435.3|6427.3|6435.3|6427.3|0
1728045900000|2024-10-04 12:45:00|6434.8|6428.8|6433.7|6421.7|6435.9|6428.8|6433.7|6421.7|10
1728045910000|2024-10-04 12:45:10|6432.3|6420.3|6429.9|6417.9|6432.3|6420.3|6427.4|6417.9|0
1728045920000|2024-10-04 12:45:20|6429.7|6417.7|6433.2|6421.2|6434.7|6422.7|6426.4|6417.7|4
1728045930000|2024-10-04 12:45:30|6433.5|6421.5|6431|6419|6433.5|6421.5|6431|6419|6
1728045940000|2024-10-04 12:45:40|6431.2|6419.2|6431.2|6419.2|6431.2|6419.2|6431.2|6419.2|1
1728045950000|2024-10-04 12:45:50|6425.1|6413.1|6424.1|6412.1|6425.1|6413.1|6424.1|6412.1|8
1728045960000|2024-10-04 12:46:00|6424.8|6412.8|6424.9|6412.9|6425.1|6413.1|6424.6|6412.6|3
1728045970000|2024-10-04 12:46:10|6424.4|6412.4|6424.5|6412.5|6424.7|6412.7|6424.4|6412.4|26
1728045980000|2024-10-04 12:46:20|6428.2|6416.2|6428.6|6416.6|6428.6|6416.6|6423.7|6414.2|8
1728045990000|2024-10-04 12:46:30|6431.1|6419.1|6431.8|6419.8|6432.1|6420.1|6431.1|6419.1|0
1728046000000|2024-10-04 12:46:40|6431.3|6419.3|6432.5|6420.5|6432.5|6420.5|6431.3|6419.3|1
1728046010000|2024-10-04 12:46:50|6433.2|6421.2|6435|6423|6435|6423|6433.2|6421.2|0
1728046020000|2024-10-04 12:47:00|6434.5|6422.5|6433.1|6421.1|6434.8|6422.8|6433.1|6421.1|4
1728046040000|2024-10-04 12:47:20|6432.6|6420.6|6430.1|6418.1|6432.6|6420.6|6430.1|6418.1|1
1728046060000|2024-10-04 12:47:40|6433.8|6421.8|6433.8|6421.8|6433.8|6421.8|6433.8|6421.8|2
1728046070000|2024-10-04 12:47:50|6430.9|6418.9|6431.4|6419.4|6431.4|6419.4|6430.9|6418.9|13
1728046080000|2024-10-04 12:48:00|6431.6|6419.6|6430.6|6418.6|6431.6|6419.6|6430.6|6418.6|0
1728046090000|2024-10-04 12:48:10|6429.6|6417.6|6428.3|6416.3|6429.6|6417.6|6428.3|6416.3|0
1728046100000|2024-10-04 12:48:20|6427.6|6415.6|6425.8|6413.8|6427.6|6415.6|6425.8|6413.8|3
1728046130000|2024-10-04 12:48:50|6426.8|6414.8|6426.8|6414.8|6426.8|6414.8|6426.8|6414.8|1
1728046140000|2024-10-04 12:49:00|6427.1|6415.1|6425.6|6419.6|6427.1|6419.6|6425.6|6415.1|0
1728046160000|2024-10-04 12:49:20|6424.6|6416.6|6419.6|6411.6|6425.9|6416.6|6419.6|6411.6|4
1728046190000|2024-10-04 12:49:50|6421.5|6413.5|6423.1|6411.1|6423.1|6413.5|6419.6|6411.1|5
1728046200000|2024-10-04 12:50:00|6423.4|6411.4|6425.1|6413.1|6425.4|6413.4|6422.9|6410.9|0
1728046210000|2024-10-04 12:50:10|6424.6|6412.6|6424.6|6412.6|6424.6|6412.6|6424.6|6412.6|0
1728046230000|2024-10-04 12:50:30|6425.4|6413.4|6425.1|6413.1|6426.1|6414.1|6425.1|6413.1|1
1728046240000|2024-10-04 12:50:40|6424.9|6412.9|6428.3|6422.3|6428.3|6422.3|6424.5|6412.9|5
1728046250000|2024-10-04 12:50:50|6427.5|6421.5|6434.2|6422.2|6434.2|6422.2|6427.5|6421.2|8
1728046260000|2024-10-04 12:51:00|6433.9|6421.9|6434.7|6422.7|6434.7|6422.7|6433.9|6421.9|0
1728046270000|2024-10-04 12:51:10|6436|6424|6432.4|6420.4|6436|6429.1|6432.4|6420.4|4
1728046280000|2024-10-04 12:51:20|6431.7|6419.7|6431.2|6419.2|6431.7|6419.7|6431.2|6419.2|1
1728046300000|2024-10-04 12:51:40|6430.9|6418.9|6430.9|6418.9|6430.9|6418.9|6430.9|6418.9|0
1728046320000|2024-10-04 12:52:00|6431.2|6419.2|6434.9|6428.9|6435.9|6429.4|6430.7|6418.7|4
1728046330000|2024-10-04 12:52:10|||||||||1
1728046340000|2024-10-04 12:52:20|6434.1|6428.1|6435.4|6423.4|6435.4|6428.1|6434.1|6422.2|4
1728046350000|2024-10-04 12:52:30|6435.2|6423.2|6433.7|6425.7|6435.2|6425.7|6433.7|6422.7|0
1728046360000|2024-10-04 12:52:40|6433.9|6425.9|6433.9|6425.9|6433.9|6425.9|6433.9|6425.9|0
1728046370000|2024-10-04 12:52:50|6437.4|6425.4|6437.4|6425.4|6437.4|6425.4|6437.4|6425.4|2
1728046380000|2024-10-04 12:53:00|6437.1|6425.1|6437.1|6425.1|6437.1|6425.1|6437.1|6425.1|0
1728046390000|2024-10-04 12:53:10|6437.4|6425.4|6437.4|6425.4|6437.4|6425.4|6437.4|6425.4|0
1728046400000|2024-10-04 12:53:20|6435.6|6427.6|6435.6|6427.6|6435.6|6427.6|6435.6|6427.6|3
1728046410000|2024-10-04 12:53:30|6434.9|6426.9|6434.9|6426.9|6434.9|6426.9|6434.9|6426.9|0
1728046420000|2024-10-04 12:53:40|6434.6|6426.6|6435.2|6429.2|6436.4|6429.2|6434.6|6426.6|5
1728046440000|2024-10-04 12:54:00|6436.7|6428.7|6434.6|6428.6|6436.7|6429.4|6434.6|6428.6|1
1728046450000|2024-10-04 12:54:10|6436.1|6428.1|6436.1|6428.1|6436.1|6428.1|6435.9|6427.9|1
1728046460000|2024-10-04 12:54:20|6435.9|6429.9|6436.4|6430.4|6436.4|6430.4|6435.9|6429.9|2
1728046470000|2024-10-04 12:54:30|6437.7|6429.7|6435.9|6427.9|6437.9|6429.7|6435.9|6425.9|2
1728046480000|2024-10-04 12:54:40|6436.4|6428.4|6436.9|6428.9|6436.9|6428.9|6436.4|6428.4|0
1728046500000|2024-10-04 12:55:00|6435.4|6427.4|6447.3|6435.3|6447.8|6435.8|6435.4|6427.4|4
1728046510000|2024-10-04 12:55:10|6447.4|6435.4|6452|6440|6452|6440|6446.3|6434.3|6
1728046530000|2024-10-04 12:55:30|6451.8|6439.8|6452|6440|6452|6440|6451.2|6439.2|0
1728046540000|2024-10-04 12:55:40|6451.7|6439.7|6451.7|6439.7|6451.7|6439.7|6451.7|6439.7|0
1728046550000|2024-10-04 12:55:50|6453.5|6441.5|6453.2|6441.2|6453.5|6441.5|6453|6441|46
1728046560000|2024-10-04 12:56:00|6453.5|6441.5|6453|6441|6453.5|6441.5|6453|6441|1
1728046570000|2024-10-04 12:56:10|6453.2|6441.2|6453.5|6441.5|6453.5|6441.5|6453.2|6441.2|1
1728046590000|2024-10-04 12:56:30|6453.7|6441.7|6458.2|6446.2|6461.7|6451.4|6453.7|6441.7|4
1728046600000|2024-10-04 12:56:40|6457.3|6445.3|6456.2|6444.2|6457.3|6445.3|6453.5|6441.5|1
1728046610000|2024-10-04 12:56:50|6456|6444|6456.3|6444.3|6457.7|6445.7|6456|6444|0
1728046620000|2024-10-04 12:57:00|6455.8|6443.8|6453.3|6441.3|6460.1|6451|6453.3|6441.3|5
1728046630000|2024-10-04 12:57:10|6453.8|6441.8|6453.8|6441.8|6453.8|6441.8|6453.8|6441.8|0
1728046640000|2024-10-04 12:57:20|6453.3|6441.3|6453.3|6441.3|6453.3|6441.3|6453.3|6441.3|0
1728046650000|2024-10-04 12:57:30|6453.1|6441.1|6453.1|6441.1|6453.1|6441.1|6453.1|6441.1|0
1728046660000|2024-10-04 12:57:40|6452.6|6440.6|6451.5|6439.5|6452.6|6440.6|6451.5|6439.5|0
1728046670000|2024-10-04 12:57:50|6451.3|6439.3|6451.6|6439.6|6451.8|6439.8|6451.3|6439.3|0
1728046700000|2024-10-04 12:58:20|6451.8|6439.8|6451.3|6439.3|6452.1|6440.1|6451.3|6439.3|1
1728046710000|2024-10-04 12:58:30|6451.6|6439.6|6451.6|6439.6|6451.6|6439.6|6451.6|6439.6|0
1728046720000|2024-10-04 12:58:40|6451.8|6439.8|6451.8|6439.8|6451.8|6439.8|6451.8|6439.8|0
1728046750000|2024-10-04 12:59:10|6451.1|6439.1|6451.1|6439.1|6451.1|6439.1|6450.8|6438.8|0
1728046770000|2024-10-04 12:59:30|6450.8|6438.8|6450.8|6438.8|6450.8|6438.8|6450.6|6438.6|0
1728046780000|2024-10-04 12:59:40|6451|6439|6453.2|6441.2|6453.5|6443.8|6449.8|6439|2
1728046790000|2024-10-04 12:59:50|6454.2|6442.2|6455.2|6443.2|6455.2|6443.2|6454.2|6442.2|0
1728046800000|2024-10-04 13:00:00|6455.7|6443.7|6456.2|6444.2|6457.4|6445.4|6455.7|6443.7|1
1728046810000|2024-10-04 13:00:10|6456.5|6444.5|6456.5|6444.5|6456.5|6444.5|6456.5|6444.5|0
1728046840000|2024-10-04 13:00:40|||||||||1
1728046850000|2024-10-04 13:00:50|6456.7|6444.7|6456.7|6444.7|6456.7|6444.7|6456.7|6444.7|2
1728046860000|2024-10-04 13:01:00|6456.4|6444.4|6452|6440|6456.4|6444.4|6452|6440|4
1728046870000|2024-10-04 13:01:10|6451.7|6439.7|6451.7|6439.7|6451.7|6439.7|6451.7|6439.7|0
1728046880000|2024-10-04 13:01:20|6452.2|6440.2|6451.2|6439.2|6452.2|6440.2|6451.2|6439.2|1
1728046890000|2024-10-04 13:01:30|6451.5|6439.5|6451.5|6439.5|6451.5|6439.5|6451.5|6439.5|0
1728046900000|2024-10-04 13:01:40|6451|6439|6450.5|6438.5|6451|6439|6450.5|6438.5|0
1728046910000|2024-10-04 13:01:50|6450.7|6438.7|6450.7|6438.7|6450.7|6438.7|6450.7|6438.7|0
1728046960000|2024-10-04 13:02:40|6441.4|6435.4|6446.7|6434.7|6447.2|6439.2|6441.4|6434.4|17
1728046970000|2024-10-04 13:02:50|6446.4|6434.4|6445.7|6433.7|6446.4|6434.4|6445.5|6433.5|11
1728046980000|2024-10-04 13:03:00|6446|6434|6449.9|6437.9|6450.4|6438.4|6446|6434|3
1728046990000|2024-10-04 13:03:10|6450.3|6438.3|6450.3|6438.3|6450.3|6438.3|6450.3|6438.3|2
1728047010000|2024-10-04 13:03:30|6450.1|6438.1|6447.3|6435.3|6450.1|6438.1|6447.3|6435.3|0
1728047020000|2024-10-04 13:03:40|6446.3|6434.3|6445.8|6433.8|6446.3|6434.3|6440.8|6428.8|4
1728047030000|2024-10-04 13:03:50|6446.1|6434.1|6449.5|6437.5|6449.5|6437.5|6446.1|6434.1|6
1728047050000|2024-10-04 13:04:10|||||||||1
1728047060000|2024-10-04 13:04:20|6449.7|6437.7|6450|6438|6450|6438|6449.5|6437.5|0
1728047070000|2024-10-04 13:04:30|6449.8|6437.8|6449.8|6437.8|6449.8|6437.8|6449.8|6437.8|1
1728047080000|2024-10-04 13:04:40|6449.5|6437.5|6445.8|6433.8|6449.5|6437.5|6445.8|6433.8|2
1728047090000|2024-10-04 13:04:50|6446|6434|6445.1|6433.1|6446|6434|6444.3|6432.3|5
1728047100000|2024-10-04 13:05:00|6444.4|6436.4|6444.4|6436.4|6444.4|6436.4|6444.4|6436.4|0
1728047110000|2024-10-04 13:05:10|6443.9|6435.9|6447.6|6435.6|6447.9|6436.6|6443.9|6434.2|7
1728047120000|2024-10-04 13:05:20|6447.4|6435.4|6447.4|6435.4|6447.4|6435.4|6447.4|6435.4|1
1728047130000|2024-10-04 13:05:30|6446.9|6434.9|6446.6|6434.6|6446.9|6434.9|6446.6|6434.6|301
1728047140000|2024-10-04 13:05:40|6447.4|6435.4|6447.4|6435.4|6447.9|6435.9|6447.4|6435.4|3
1728047170000|2024-10-04 13:06:10|6447.2|6435.2|6447.2|6435.2|6447.2|6435.2|6447.2|6435.2|0
1728047190000|2024-10-04 13:06:30|6443.4|6435.4|6442.7|6434.7|6443.4|6435.4|6442.7|6434.7|1
1728047200000|2024-10-04 13:06:40|6441.9|6435.9|6443.4|6435.4|6447.7|6440.6|6441.9|6434.4|3
1728047210000|2024-10-04 13:06:50|6441.7|6433.7|6440.7|6434.7|6441.7|6434.7|6438.2|6432.2|23
1728047220000|2024-10-04 13:07:00|6441.8|6435.8|6448.4|6436.4|6448.6|6436.6|6441.8|6433.9|4
1728047230000|2024-10-04 13:07:10|6447.9|6435.9|6448.1|6436.1|6448.1|6436.9|6444.9|6435.9|3
1728047240000|2024-10-04 13:07:20|6448.6|6436.6|6448.6|6436.6|6448.6|6436.6|6448.6|6436.6|0
1728047250000|2024-10-04 13:07:30|6451.1|6443.1|6451.6|6439.6|6452.3|6443.1|6451.1|6439.6|4
1728047260000|2024-10-04 13:07:40|6451.8|6439.8|6452.3|6440.3|6452.3|6440.3|6451.8|6439.8|7
1728047290000|2024-10-04 13:08:10|6450.5|6442.5|6453.8|6441.8|6456.2|6449.7|6450.5|6441.2|4
1728047300000|2024-10-04 13:08:20|6455.2|6443.2|6456.7|6444.7|6456.7|6444.7|6455.2|6443.2|2
1728047310000|2024-10-04 13:08:30|6457.2|6445.2|6456.7|6444.7|6457.2|6445.2|6456.7|6444.7|0
1728047320000|2024-10-04 13:08:40|6457|6445|6457|6445|6457|6445|6457|6445|0
1728047340000|2024-10-04 13:09:00|6457.7|6449.7|6462.4|6450.4|6462.4|6450.4|6457.7|6449.2|5
1728047360000|2024-10-04 13:09:20|6462.5|6454.5|6462.5|6454.5|6462.5|6454.5|6462.5|6454.5|7
1728047370000|2024-10-04 13:09:30|6466.1|6454.1|6468.2|6456.2|6468.4|6456.4|6466.1|6454.1|4
1728047380000|2024-10-04 13:09:40|6467.9|6455.9|6472.8|6460.8|6472.8|6460.8|6467.9|6455.9|10
1728047390000|2024-10-04 13:09:50|6473.1|6461.1|6483.9|6471.9|6483.9|6471.9|6473.1|6461.1|29
1728047400000|2024-10-04 13:10:00|6485.6|6473.6|6486.1|6474.1|6486.1|6474.1|6485.6|6473.6|9
1728047410000|2024-10-04 13:10:10|6486.4|6474.4|6480.7|6468.7|6490.9|6478.9|6480.7|6468.7|10
1728047420000|2024-10-04 13:10:20|6480|6468|6479.8|6467.8|6480.5|6468.5|6479.6|6467.6|1
1728047430000|2024-10-04 13:10:30|6480|6468|6485.1|6473.1|6486.4|6474.4|6479.8|6467.8|4
1728047440000|2024-10-04 13:10:40|6485.4|6473.4|6486.5|6474.5|6486.5|6474.5|6484.2|6472.2|1
1728047450000|2024-10-04 13:10:50|6486.7|6474.7|6488|6476|6488|6476|6486.7|6474.7|0
1728047460000|2024-10-04 13:11:00|6483.5|6471.5|6483.3|6471.3|6483.5|6471.5|6483.3|6471.3|5
1728047470000|2024-10-04 13:11:10|6482.8|6470.8|6481.1|6469.1|6482.8|6470.8|6481.1|6469.1|0
1728047480000|2024-10-04 13:11:20|6480.6|6468.6|6480.8|6468.8|6480.8|6468.8|6479.8|6467.8|0
1728047500000|2024-10-04 13:11:40|6486.5|6474.5|6486|6474|6489.2|6477.2|6486|6474|1
1728047510000|2024-10-04 13:11:50|6485|6477|6485|6477|6485|6477|6485|6477|0
1728047520000|2024-10-04 13:12:00|6488.9|6476.9|6487.5|6475.5|6488.9|6476.9|6487.5|6475.5|2
1728047530000|2024-10-04 13:12:10|6486.7|6474.7|6486.7|6474.7|6486.7|6474.7|6486.7|6474.7|0
1728047560000|2024-10-04 13:12:40|6486.9|6474.9|6484.9|6472.9|6487.7|6475.7|6484.9|6472.9|3
1728047580000|2024-10-04 13:13:00|6486.2|6474.2|6491.5|6479.5|6491.5|6479.5|6486.2|6474.2|1
1728047590000|2024-10-04 13:13:10|6490.5|6478.5|6491.2|6479.2|6491.2|6479.2|6490.5|6478.5|0
1728047600000|2024-10-04 13:13:20|6490.3|6478.3|6489.5|6477.5|6490.3|6478.3|6489.5|6477.5|0
1728047620000|2024-10-04 13:13:40|6490|6478|6489|6477|6490|6478|6489|6477|1
1728047640000|2024-10-04 13:14:00|6490|6478|6485.5|6473.5|6490|6478|6485.5|6473.5|2
1728047660000|2024-10-04 13:14:20|6485|6473|6485|6473|6485|6473|6485|6473|0
1728047670000|2024-10-04 13:14:30|6486.6|6474.6|6489.5|6477.5|6489.5|6477.5|6486.6|6474.6|0
1728047690000|2024-10-04 13:14:50|||||||||1
1728047700000|2024-10-04 13:15:00|6492|6480|6497.1|6485.1|6497.1|6485.1|6491.4|6480|3
1728047710000|2024-10-04 13:15:10|6496.4|6484.4|6498.6|6486.6|6498.6|6486.6|6496.4|6484.4|2
1728047730000|2024-10-04 13:15:30|6498.9|6486.9|6499.9|6487.9|6499.9|6487.9|6498.9|6486.9|0
1728047740000|2024-10-04 13:15:40|6500.1|6488.1|6500.1|6488.1|6500.1|6488.1|6500.1|6488.1|0
1728047750000|2024-10-04 13:15:50|6502.2|6490.2|6503.4|6491.4|6504.8|6492.8|6502.2|6490.2|2
1728047760000|2024-10-04 13:16:00|6503.6|6491.6|6505.6|6493.6|6506.1|6494.1|6503.6|6491.6|0
1728047770000|2024-10-04 13:16:10|6506.9|6494.9|6506.4|6494.4|6506.9|6494.9|6505.9|6493.9|1
1728047780000|2024-10-04 13:16:20|6506.1|6494.1|6506.1|6494.1|6506.1|6494.1|6506.1|6494.1|0
1728047790000|2024-10-04 13:16:30|6505.9|6493.9|6506.4|6494.4|6506.4|6494.4|6505.9|6493.9|0
1728047800000|2024-10-04 13:16:40|6505.9|6493.9|6506.1|6494.1|6506.4|6494.4|6505.9|6493.9|1
1728047810000|2024-10-04 13:16:50|6514.4|6508.4|6520.2|6508.2|6521.5|6514.4|6511.4|6499.4|43
1728047820000|2024-10-04 13:17:00|6518.7|6510.7|6518.1|6510.1|6520.9|6510.7|6518.1|6508.7|5
1728047830000|2024-10-04 13:17:10|6518.2|6506.2|6517.7|6505.7|6518.2|6506.2|6517.7|6505.7|6
1728047840000|2024-10-04 13:17:20|6516.6|6504.6|6515.8|6503.8|6516.6|6504.6|6515.8|6503.8|1
1728047850000|2024-10-04 13:17:30|6511.8|6499.8|6510.5|6498.5|6512|6500|6510.5|6498.5|0
1728047860000|2024-10-04 13:17:40|6511.1|6499.1|6511.1|6499.1|6511.1|6499.1|6511.1|6499.1|1
1728047870000|2024-10-04 13:17:50|6510.6|6498.6|6506.1|6494.1|6510.6|6498.6|6506.1|6494.1|2
1728047880000|2024-10-04 13:18:00|6504.1|6492.1|6505.1|6493.1|6505.6|6493.6|6504.1|6492.1|2
1728047890000|2024-10-04 13:18:10|6505.4|6493.4|6505.4|6493.4|6505.4|6493.4|6505.4|6493.4|0
1728047910000|2024-10-04 13:18:30|6504.9|6492.9|6505.6|6493.6|6505.6|6493.6|6504.9|6492.9|5
1728047920000|2024-10-04 13:18:40|6505.4|6493.4|6505.4|6493.4|6505.6|6493.6|6505.2|6493.2|0
1728047930000|2024-10-04 13:18:50|6503.2|6491.2|6502|6490|6503.2|6491.2|6502|6490|0
1728047940000|2024-10-04 13:19:00|6503.5|6491.5|6503.5|6491.5|6503.5|6491.5|6503.5|6491.5|0
1728047950000|2024-10-04 13:19:10|6503.8|6491.8|6503.5|6491.5|6503.8|6491.8|6503.5|6491.5|0
1728047960000|2024-10-04 13:19:20|6503.8|6491.8|6503.8|6491.8|6503.8|6491.8|6503.8|6491.8|0
1728047970000|2024-10-04 13:19:30|6503.5|6491.5|6503.5|6491.5|6503.8|6491.8|6503.5|6491.5|0
1728047980000|2024-10-04 13:19:40|6504|6492|6506.7|6494.7|6507.5|6495.5|6504|6492|1
1728047990000|2024-10-04 13:19:50|6505.3|6493.3|6504.8|6492.8|6505.3|6493.3|6504.8|6492.8|0
1728048000000|2024-10-04 13:20:00|6505|6493|6504.8|6492.8|6505|6493|6504.8|6492.8|0
1728048010000|2024-10-04 13:20:10|6504.3|6492.3|6503.8|6491.8|6504.3|6492.3|6503.8|6491.8|0
1728048040000|2024-10-04 13:20:40|6505|6493|6505|6493|6505|6493|6504.8|6492.8|0
1728048050000|2024-10-04 13:20:50|6504.8|6492.8|6505.3|6493.3|6505.7|6493.7|6504.3|6492.3|0
1728048060000|2024-10-04 13:21:00|6505.7|6493.7|6509.5|6497.5|6510.9|6498.9|6505.7|6493.7|1
1728048100000|2024-10-04 13:21:40|6509.2|6497.2|6509.5|6497.5|6509.9|6497.9|6509.2|6497.2|1
1728048130000|2024-10-04 13:22:10|6509.2|6497.2|6508.4|6496.4|6509.2|6497.2|6508.4|6496.4|1
1728048140000|2024-10-04 13:22:20|6511.6|6499.6|6512.1|6500.1|6512.1|6500.1|6511.6|6499.6|2
1728048150000|2024-10-04 13:22:30|6512.3|6500.3|6520.3|6508.3|6521.8|6509.8|6512.3|6500.3|4
1728048160000|2024-10-04 13:22:40|6520|6508|6523.2|6515.2|6523.2|6515.2|6519.6|6507.6|2
1728048170000|2024-10-04 13:22:50|6523|6515|6526.7|6514.7|6526.7|6515|6523|6513.7|9
1728048180000|2024-10-04 13:23:00|6524.6|6518.6|6529.8|6517.8|6529.8|6519.1|6524.6|6517.8|6
1728048190000|2024-10-04 13:23:10|6530.9|6518.9|6530.6|6522.6|6531.4|6522.6|6529.8|6518.9|3
1728048200000|2024-10-04 13:23:20|6526.1|6518.1|6528.6|6516.6|6529.3|6519.6|6525.6|6516.3|5
1728048210000|2024-10-04 13:23:30|6526.4|6518.4|6526.4|6518.4|6526.4|6518.4|6526.4|6518.4|0
1728048220000|2024-10-04 13:23:40|6524.9|6512.9|6521.9|6513.9|6524.9|6513.9|6521.9|6512.6|3
1728048230000|2024-10-04 13:23:50|6518.5|6510.5|6518.5|6510.5|6518.5|6510.5|6518.5|6510.5|1
1728048240000|2024-10-04 13:24:00|6518.8|6510.8|6523.7|6511.7|6523.7|6513.2|6518.8|6510.7|5
1728048250000|2024-10-04 13:24:10|6520|6514|6522.4|6514.4|6523.7|6514.4|6520|6511.7|1
1728048260000|2024-10-04 13:24:20|||||||||1
1728048280000|2024-10-04 13:24:40|6524.7|6512.7|6522.4|6514.4|6524.7|6514.4|6522.2|6512.7|2
1728048290000|2024-10-04 13:24:50|6523.2|6515.2|6524.9|6512.9|6524.9|6515.2|6523.2|6512.9|2
1728048300000|2024-10-04 13:25:00|6520.9|6511.9|6529.7|6517.7|6529.7|6517.7|6520.9|6511.9|8
1728048310000|2024-10-04 13:25:10|6529.9|6517.9|6531.4|6519.4|6532.1|6520.7|6528.2|6517.9|2
1728048320000|2024-10-04 13:25:20|6531.8|6525.8|6533.1|6525.1|6533.1|6525.8|6531.8|6525.1|5
1728048330000|2024-10-04 13:25:30|6533.6|6525.6|6534.4|6526.4|6534.4|6526.4|6533.6|6525.6|0
1728048340000|2024-10-04 13:25:40|6534.1|6526.1|6535.3|6527.3|6535.3|6529.1|6533.8|6526.1|6
1728048350000|2024-10-04 13:25:50|6532.6|6520.6|6532.4|6520.4|6532.6|6520.6|6532.4|6520.4|4
1728048360000|2024-10-04 13:26:00|6532.1|6520.1|6524.2|6518.2|6532.1|6520.1|6524.2|6516|3
1728048370000|2024-10-04 13:26:10|6524.3|6516.3|6522.8|6510.8|6524.3|6516.3|6521.5|6509.5|3
1728048380000|2024-10-04 13:26:20|6522.3|6510.3|6522.3|6510.3|6522.5|6510.5|6522.3|6510.3|0
1728048390000|2024-10-04 13:26:30|6519.6|6511.6|6522.8|6510.8|6522.8|6512.1|6518.1|6510.8|6
1728048400000|2024-10-04 13:26:40|6522.6|6510.6|6522.6|6510.6|6522.6|6510.6|6522.6|6510.6|0
1728048410000|2024-10-04 13:26:50|6525.2|6513.2|6527|6515|6527|6515|6525.2|6513.2|3
1728048420000|2024-10-04 13:27:00|6527.3|6515.3|6523.8|6511.8|6527.3|6515.3|6523.3|6511.3|1
1728048430000|2024-10-04 13:27:10|6524.3|6512.3|6524.5|6512.5|6524.5|6512.5|6524.3|6512.3|0
1728048470000|2024-10-04 13:27:50|6526.3|6514.3|6525|6517|6528.7|6517|6523.5|6514.3|4
1728048480000|2024-10-04 13:28:00|6522|6510|6522.6|6510.6|6522.6|6510.6|6522|6510|3
1728048490000|2024-10-04 13:28:10|6523.1|6511.1|6522.6|6510.6|6523.3|6511.3|6522.1|6510.1|5
1728048500000|2024-10-04 13:28:20|6522.3|6510.3|6510.2|6498.2|6522.3|6510.3|6510.2|6498.2|5
1728048510000|2024-10-04 13:28:30|6507.5|6495.5|6507.5|6495.5|6509|6497|6507.5|6495.5|6
1728048520000|2024-10-04 13:28:40|6508|6496|6508|6496|6508|6496|6508|6496|0
1728048540000|2024-10-04 13:29:00|6506.1|6498.1|6505.8|6497.8|6506.1|6498.1|6505.8|6497.8|2
1728048550000|2024-10-04 13:29:10|6506.1|6498.1|6505.2|6493.2|6506.9|6498.6|6505.2|6493.2|15
1728048560000|2024-10-04 13:29:20|6504.4|6496.4|6515.9|6503.9|6517.6|6505.6|6504.4|6496.4|7
1728048570000|2024-10-04 13:29:30|6515.4|6503.4|6511|6499|6515.4|6503.4|6511|6499|1
1728048580000|2024-10-04 13:29:40|6511.2|6499.2|6510.2|6502.2|6511.2|6502.2|6510.2|6499|1
1728048600000|2024-10-04 13:30:00|6509.7|6501.7|6511.4|6505.4|6516.8|6505.4|6509.7|6500.4|7
1728048610000|2024-10-04 13:30:10|6508.9|6496.9|6501.7|6489.7|6508.9|6496.9|6501|6489|3
1728048620000|2024-10-04 13:30:20|6499.7|6493.7|6503.6|6497.6|6504.1|6497.6|6499.7|6492.1|8
1728048630000|2024-10-04 13:30:30|6503.9|6497.9|6509.9|6497.9|6509.9|6497.9|6503.9|6497.1|6
1728048640000|2024-10-04 13:30:40|6510.1|6498.1|6514.5|6506.5|6514.8|6506.8|6510.1|6498.1|10
1728048650000|2024-10-04 13:30:50|6515.3|6507.3|6513.8|6501.8|6515.3|6507.3|6513.8|6501.8|1
1728048660000|2024-10-04 13:31:00|6513.5|6501.5|6515.3|6507.3|6518|6507.3|6513.5|6501.5|9
1728048670000|2024-10-04 13:31:10|6514|6506|6513.5|6507.5|6515|6507.8|6513.5|6506|3
1728048680000|2024-10-04 13:31:20|6513.6|6505.6|6512.6|6504.6|6513.6|6505.6|6512.6|6504.6|1
1728048690000|2024-10-04 13:31:30|6512.8|6504.8|6508.3|6500.3|6512.8|6504.8|6508.3|6500.1|2
1728048700000|2024-10-04 13:31:40|6512.1|6500.1|6520.7|6508.7|6520.7|6508.7|6510.1|6500.1|9
1728048710000|2024-10-04 13:31:50|6522.2|6510.2|6522.2|6510.2|6522.2|6510.2|6522.2|6510.2|0
1728048720000|2024-10-04 13:32:00|6522.5|6510.5|6524.4|6516.4|6526.8|6516.4|6521.7|6510.5|42
1728048730000|2024-10-04 13:32:10|6523.9|6515.9|6526.6|6518.6|6527.3|6520|6523.9|6515.3|7
1728048740000|2024-10-04 13:32:20|6526.1|6518.1|6524|6518|6526.1|6518.3|6524|6518|0
1728048750000|2024-10-04 13:32:30|6524.8|6516.8|6525.4|6513.4|6525.4|6516.8|6524.8|6513.4|1
1728048760000|2024-10-04 13:32:40|6525.1|6517.1|6527.2|6521.2|6527.2|6521.2|6523.8|6517.1|2
1728048770000|2024-10-04 13:32:50|6530.5|6524.5|6532.5|6526.5|6533.3|6527.3|6530.5|6524.5|6
1728048780000|2024-10-04 13:33:00|6534|6528|6534.5|6528.5|6535|6528.5|6533|6525.5|19
1728048790000|2024-10-04 13:33:10|6534|6528|6535.5|6529.5|6535.5|6529.5|6534|6528|2
1728048800000|2024-10-04 13:33:20|6535.3|6529.3|6544.8|6536.8|6546.1|6536.8|6535.3|6529.3|27
1728048810000|2024-10-04 13:33:30|6544.3|6536.3|6538.9|6526.9|6544.3|6536.3|6538.9|6526.9|2
1728048820000|2024-10-04 13:33:40|6536.2|6528.2|6543.1|6531.1|6543.6|6531.6|6535.4|6526.9|9
1728048830000|2024-10-04 13:33:50|6542.3|6530.3|6542.8|6530.8|6542.8|6530.8|6542.1|6530.1|0
1728048840000|2024-10-04 13:34:00|6542.5|6534.5|6552.9|6544.9|6553.3|6547.3|6542.5|6534.5|20
1728048850000|2024-10-04 13:34:10|6555.1|6543.1|6553.4|6545.4|6555.1|6545.4|6553.4|6543.1|0
1728048860000|2024-10-04 13:34:20|6558.7|6552.7|6558.2|6550.2|6560.9|6553.5|6558.2|6548.9|8
1728048870000|2024-10-04 13:34:30|6559.3|6551.3|6555.1|6543.1|6560.5|6551.3|6555.1|6543.1|3
1728048880000|2024-10-04 13:34:40|6555.3|6543.3|6554.5|6542.5|6555.3|6544.3|6551.8|6542.3|2
1728048890000|2024-10-04 13:34:50|6552.7|6544.7|6547|6539|6555.8|6545.6|6547|6537.2|4
1728048900000|2024-10-04 13:35:00|6550.8|6544.8|6552|6540|6558.1|6550|6550.8|6540|9
1728048910000|2024-10-04 13:35:10|6551.5|6539.5|6545.7|6533.7|6551.5|6539.5|6545.7|6533.7|4
1728048920000|2024-10-04 13:35:20|6544.4|6532.4|6543.2|6531.2|6545.7|6533.7|6543.2|6531.2|3
1728048930000|2024-10-04 13:35:30|6543|6531|6542.3|6530.3|6543|6531|6542.3|6530.3|0
1728048950000|2024-10-04 13:35:50|6539.3|6531.3|6546.2|6534.2|6546.2|6534.2|6539.3|6530.3|10
1728048960000|2024-10-04 13:36:00|6546.8|6534.8|6551.7|6539.7|6551.9|6541.4|6546.1|6534.8|5
1728048970000|2024-10-04 13:36:10|6551.9|6539.9|6548.7|6536.7|6551.9|6539.9|6548.4|6536.4|3
1728048980000|2024-10-04 13:36:20|6549.5|6537.5|6548|6536|6549.5|6537.5|6548|6536|0
1728048990000|2024-10-04 13:36:30|6548.5|6536.5|6550.2|6538.2|6550.6|6538.6|6548.5|6536.5|1
1728049010000|2024-10-04 13:36:50|6551.2|6539.2|6561.6|6549.6|6562|6550|6550.7|6538.7|4
1728049020000|2024-10-04 13:37:00|6561.4|6549.4|6560.6|6548.6|6561.6|6549.6|6559.6|6547.6|1
1728049030000|2024-10-04 13:37:10|6558.1|6550.1|6557.8|6545.8|6558.1|6550.1|6557.8|6545.8|2
1728049040000|2024-10-04 13:37:20|6555.5|6543.5|6559.7|6547.7|6559.7|6547.7|6555.5|6543.5|2
1728049050000|2024-10-04 13:37:30|6559.4|6547.4|6559.4|6547.4|6559.4|6547.4|6559.2|6547.2|0
1728049060000|2024-10-04 13:37:40|6560.9|6548.9|6563.8|6555.8|6565.2|6556.1|6560.9|6548.9|7
1728049070000|2024-10-04 13:37:50|6563.1|6557.1|6563.6|6555.6|6565.6|6557.1|6562.8|6553.6|4
1728049080000|2024-10-04 13:38:00|6563.9|6555.9|6564.1|6556.1|6564.1|6556.1|6563.9|6555.9|2
1728049090000|2024-10-04 13:38:10|6563.8|6555.8|6553.3|6541.3|6563.8|6555.8|6553.3|6541.3|246
1728049100000|2024-10-04 13:38:20|6553.8|6541.8|6555.5|6543.5|6555.7|6544.5|6552.5|6541.8|4
1728049110000|2024-10-04 13:38:30|6554.9|6542.9|6554.9|6542.9|6554.9|6542.9|6554.9|6542.9|3
1728049120000|2024-10-04 13:38:40|6555.2|6543.2|6555.4|6543.4|6555.4|6543.4|6555.2|6543.2|1
1728049130000|2024-10-04 13:38:50|6555.2|6543.2|6563.3|6551.3|6563.3|6551.3|6555.2|6543.2|10
1728049140000|2024-10-04 13:39:00|6563.6|6551.6|6563.6|6551.6|6563.6|6551.6|6563.6|6551.6|0
1728049150000|2024-10-04 13:39:10|6563.8|6551.8|6563.8|6551.8|6564|6552|6563.8|6551.8|0
1728049170000|2024-10-04 13:39:30|6564|6552|6566.7|6558.7|6567|6559|6561.8|6552|3
1728049180000|2024-10-04 13:39:40|6568.5|6556.5|6567|6559|6568.5|6559|6567|6556.5|90
1728049190000|2024-10-04 13:39:50|6570.9|6558.9|6571.2|6559.2|6571.2|6559.2|6570.9|6558.9|2
1728049200000|2024-10-04 13:40:00|6570.9|6558.9|6570.2|6558.2|6571.2|6559.2|6570.2|6558.2|2
1728049210000|2024-10-04 13:40:10|6570.4|6562.4|6570.9|6562.9|6570.9|6562.9|6569.7|6561.7|5
1728049220000|2024-10-04 13:40:20|6572.8|6564.8|6572.7|6560.7|6574|6565.5|6570|6560.7|8
1728049230000|2024-10-04 13:40:30|6572.4|6560.4|6569.7|6557.7|6572.4|6561.7|6569.7|6557.7|4
1728049240000|2024-10-04 13:40:40|6569.9|6557.9|6566.9|6554.9|6569.9|6559.2|6566.4|6554.9|15
1728049250000|2024-10-04 13:40:50|6566.4|6554.4|6564.8|6552.8|6566.4|6554.7|6562.7|6552|0
1728049260000|2024-10-04 13:41:00|6564.3|6552.3|6569.3|6557.3|6569.5|6557.5|6564.3|6552.3|4
1728049270000|2024-10-04 13:41:10|6569.5|6557.5|6570|6558|6570|6558|6569.5|6557.5|0
1728049280000|2024-10-04 13:41:20|6568.2|6560.2|6568.2|6560.2|6568.2|6560.2|6568.2|6560.2|0
1728049290000|2024-10-04 13:41:30|6568.5|6560.5|6572.6|6560.6|6572.6|6560.6|6568.5|6560.5|1
1728049300000|2024-10-04 13:41:40|6573.1|6561.1|6566.4|6558.4|6573.1|6561.1|6566.4|6556.7|2
1728049310000|2024-10-04 13:41:50|6566.2|6558.2|6566.7|6554.7|6566.7|6558.4|6566.2|6554.7|2
1728049320000|2024-10-04 13:42:00|6567|6555|6565.9|6553.9|6567|6555|6565.9|6553.9|1
1728049330000|2024-10-04 13:42:10|6566.2|6554.2|6566.2|6554.2|6566.2|6554.2|6566.2|6554.2|0
1728049340000|2024-10-04 13:42:20|6560.2|6552.2|6564.3|6552.3|6564.3|6552.3|6560.2|6551.7|1
1728049350000|2024-10-04 13:42:30|6563.4|6551.4|6563.4|6551.4|6563.4|6551.4|6563.4|6551.4|3
1728049360000|2024-10-04 13:42:40|6563.1|6551.1|6555.9|6547.9|6563.1|6551.1|6550|6539.3|13
1728049370000|2024-10-04 13:42:50|6557|6549|6557|6549|6557|6549|6557|6549|4
1728049380000|2024-10-04 13:43:00|6556.2|6550.2|6568|6556|6568|6556|6556.2|6550.2|34
1728049390000|2024-10-04 13:43:10|6567.5|6555.5|6567.5|6555.5|6567.5|6555.5|6567.5|6555.5|0
1728049400000|2024-10-04 13:43:20|6569.7|6557.7|6570|6562|6572|6562.2|6569.7|6557.7|1
1728049410000|2024-10-04 13:43:30|6568.5|6556.5|6568.5|6556.5|6568.5|6556.5|6568.5|6556.5|1
1728049430000|2024-10-04 13:43:50|6568.8|6556.8|6562.9|6550.9|6568.8|6556.8|6562.6|6550.6|4
1728049440000|2024-10-04 13:44:00|6559.6|6551.6|6555.4|6549.4|6559.6|6551.6|6554.4|6546.1|3
1728049450000|2024-10-04 13:44:10|6554.4|6546.4|6549|6537|6554.4|6546.4|6547.9|6536.9|13
1728049460000|2024-10-04 13:44:20|6547.2|6539.2|6547.2|6539.2|6548.7|6539.2|6547.2|6536.7|0
1728049470000|2024-10-04 13:44:30|6550.2|6538.2|6548.5|6540.5|6550.2|6541.2|6547.2|6538.2|2
1728049480000|2024-10-04 13:44:40|6547.2|6541.2|6546.7|6540.7|6548.5|6541.2|6546.7|6539.9|1
1728049500000|2024-10-04 13:45:00|6546.2|6540.2|6539.7|6527.7|6546.2|6540.2|6536.2|6524.4|17
1728049510000|2024-10-04 13:45:10|6539.2|6527.2|6527.4|6515.4|6539.2|6527.2|6527.4|6515.4|13
1728049520000|2024-10-04 13:45:20|6528.4|6516.4|6532.1|6520.1|6535.8|6525.6|6525.9|6516.4|9
1728049530000|2024-10-04 13:45:30|6528.9|6520.9|6528.1|6516.1|6528.9|6520.9|6523|6515|15
1728049540000|2024-10-04 13:45:40|6528.4|6516.4|6528.3|6520.3|6532.3|6521.8|6525.8|6516.4|8
1728049550000|2024-10-04 13:45:50|6530.3|6518.3|6528.1|6520.1|6530.3|6520.1|6528.1|6518.3|0
1728049560000|2024-10-04 13:46:00|6527.8|6519.8|6531.1|6523.1|6531.1|6524.3|6527.3|6519.3|2
1728049570000|2024-10-04 13:46:10|6530.5|6522.5|6529.8|6521.8|6531.3|6522.5|6529.8|6519.3|19
1728049580000|2024-10-04 13:46:20|6531.3|6519.3|6523.6|6515.6|6531.3|6520.8|6523.6|6515.6|3
1728049590000|2024-10-04 13:46:30|6523.4|6515.4|6526.3|6518.3|6528.1|6518.3|6523.4|6515.4|0
1728049600000|2024-10-04 13:46:40|6528.1|6516.1|6526.5|6518.5|6528.1|6518.5|6526.5|6516.1|0
1728049610000|2024-10-04 13:46:50|6526.3|6520.3|6528.6|6520.6|6528.6|6520.6|6526.3|6518.5|5
1728049620000|2024-10-04 13:47:00|6531|6523|6529.3|6523.3|6531|6523.3|6529.3|6521.8|1
1728049630000|2024-10-04 13:47:10|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|0
1728049640000|2024-10-04 13:47:20|6530|6522|6527.3|6519.3|6531.1|6522|6527.3|6519.1|2
1728049670000|2024-10-04 13:47:50|6524.6|6516.6|6517.9|6511.9|6524.8|6516.8|6517.9|6511.9|11
1728049680000|2024-10-04 13:48:00|6518.7|6510.7|6530.5|6518.5|6531.5|6519.5|6515.9|6507.3|9
1728049690000|2024-10-04 13:48:10|6530.3|6518.3|6530.3|6518.3|6530.3|6518.3|6530.3|6518.3|0
1728049700000|2024-10-04 13:48:20|6530|6522|6530|6522|6530|6522|6530|6522|2
1728049710000|2024-10-04 13:48:30|6531.8|6519.8|6531.8|6519.8|6531.8|6519.8|6531.8|6519.8|1
1728049720000|2024-10-04 13:48:40|6531.2|6519.2|6532|6520|6532|6522.3|6530.3|6519.2|1
1728049740000|2024-10-04 13:49:00|6531.8|6519.8|6529.3|6521.3|6531.8|6522.5|6529.3|6519.8|22
1728049750000|2024-10-04 13:49:10|6530.3|6522.3|6523.1|6515.1|6530.3|6522.3|6523.1|6514.6|2
1728049760000|2024-10-04 13:49:20|6521.8|6513.8|6526.3|6514.3|6527.3|6515.3|6521.8|6511.6|3
1728049770000|2024-10-04 13:49:30|6527|6515|6527|6515|6527|6515|6527|6515|2
1728049780000|2024-10-04 13:49:40|6527.8|6515.8|6530.8|6518.8|6530.8|6518.8|6527.8|6515.8|1
1728049790000|2024-10-04 13:49:50|6531|6519|6530.5|6522.5|6531|6522.5|6530.5|6519|2
1728049800000|2024-10-04 13:50:00|6530.2|6522.2|6529.2|6523.2|6530.2|6523.5|6529.2|6522.2|26
1728049820000|2024-10-04 13:50:20|6528.5|6516.5|6524.7|6512.7|6528.5|6516.5|6524.7|6512.7|1
1728049830000|2024-10-04 13:50:30|6521.8|6509.8|6515.3|6507.3|6521.8|6509.8|6515.3|6506.3|3
1728049840000|2024-10-04 13:50:40|6519.3|6507|6519|6507|6519.3|6507|6519|6507|1
1728049860000|2024-10-04 13:51:00|6516.9|6510.9|6523.2|6511.2|6523.2|6511.2|6516.9|6510.7|2
1728049870000|2024-10-04 13:51:10|6506.2|6494.2|6506.6|6494.6|6506.6|6497.4|6502.4|6490.4|19
1728049880000|2024-10-04 13:51:20|6506.9|6494.9|6506.2|6494.2|6507.1|6495.1|6505.2|6493.2|3
1728049890000|2024-10-04 13:51:30|6505.9|6493.9|6508.1|6496.1|6508.6|6496.6|6505.9|6493.9|1
1728049900000|2024-10-04 13:51:40|6507.6|6495.6|6510|6498|6510|6498|6507.6|6495.6|3
1728049920000|2024-10-04 13:52:00|6510.3|6498.3|6511.2|6499.2|6511.9|6499.9|6510.3|6498.3|1
1728049930000|2024-10-04 13:52:10|6511.4|6499.4|6511.9|6499.9|6511.9|6499.9|6511.2|6499.2|0
1728049940000|2024-10-04 13:52:20|6512.7|6500.7|6513.4|6501.4|6513.4|6501.4|6512.7|6500.7|2
1728049950000|2024-10-04 13:52:30|6514.7|6502.7|6515.1|6503.1|6515.1|6503.1|6514.7|6502.7|0
1728049960000|2024-10-04 13:52:40|6515.4|6503.4|6516.2|6504.2|6516.2|6504.2|6515.4|6503.4|0
1728049970000|2024-10-04 13:52:50|6518|6506|6520.9|6508.9|6520.9|6508.9|6518|6506|1
1728049990000|2024-10-04 13:53:10|6521.1|6509.1|6521.1|6509.1|6521.1|6509.1|6521.1|6509.1|0
1728050000000|2024-10-04 13:53:20|6520.9|6508.9|6517.4|6509.4|6520.9|6509.4|6517.4|6507.7|0
1728050010000|2024-10-04 13:53:30|6516.9|6508.9|6519.4|6507.4|6519.6|6508.9|6516.7|6507.4|2
1728050020000|2024-10-04 13:53:40|6519.6|6507.6|6519.6|6507.6|6519.6|6507.6|6519.6|6507.6|0
1728050040000|2024-10-04 13:54:00|6519.9|6507.9|6519.9|6507.9|6520.4|6508.4|6519.9|6507.9|2
1728050050000|2024-10-04 13:54:10|6520.1|6508.1|6525|6513|6525|6513|6519.7|6507.7|7
1728050060000|2024-10-04 13:54:20|6525.3|6513.3|6524.3|6512.3|6525.3|6513.3|6524.3|6512.3|1
1728050070000|2024-10-04 13:54:30|6524|6512|6518.3|6506.3|6524|6512|6517.8|6505.8|1
1728050080000|2024-10-04 13:54:40|6518|6506|6518.3|6506.3|6518.3|6506.3|6517.8|6505.8|0
1728050090000|2024-10-04 13:54:50|6518.1|6506.1|6517.8|6505.8|6518.1|6506.1|6517.8|6505.8|0
1728050100000|2024-10-04 13:55:00|6517.6|6505.6|6518.5|6506.5|6518.5|6506.5|6517.3|6505.3|3
1728050110000|2024-10-04 13:55:10|6523.7|6511.7|6523.7|6511.7|6523.7|6511.7|6523.7|6511.7|1
1728050120000|2024-10-04 13:55:20|6524.5|6512.5|6524.2|6512.2|6524.5|6512.5|6524.2|6512.2|0
1728050140000|2024-10-04 13:55:40|6525.2|6513.2|6526.7|6514.7|6526.7|6514.7|6525.2|6513.2|1
1728050150000|2024-10-04 13:55:50|6526.9|6514.9|6527.1|6515.1|6527.4|6515.4|6526.6|6514.6|0
1728050160000|2024-10-04 13:56:00|6528.1|6516.1|6528.1|6516.1|6528.1|6516.1|6528.1|6516.1|3
1728050170000|2024-10-04 13:56:10|6527.9|6515.9|6527.1|6515.1|6528.1|6516.1|6526.9|6514.9|0
1728050180000|2024-10-04 13:56:20|6527.9|6515.9|6527.9|6515.9|6527.9|6515.9|6527.9|6515.9|2
1728050190000|2024-10-04 13:56:30|6526.9|6514.9|6527.1|6515.1|6527.9|6515.9|6526.9|6514.9|1
1728050200000|2024-10-04 13:56:40|6526.9|6514.9|6526.8|6514.8|6527.1|6515.1|6526.6|6514.6|3
1728050210000|2024-10-04 13:56:50|6526.6|6514.6|6526.6|6514.6|6526.6|6514.6|6526.4|6514.4|107
1728050220000|2024-10-04 13:57:00|6525.8|6513.8|6521.1|6515.1|6527.7|6519.1|6521.1|6513.8|5
1728050240000|2024-10-04 13:57:20|6521.4|6515.4|6520.2|6512.2|6521.4|6515.4|6518.7|6512.2|3
1728050250000|2024-10-04 13:57:30|6523.6|6511.6|6534.8|6522.8|6534.8|6522.8|6523.6|6511.6|7
1728050260000|2024-10-04 13:57:40|6536.3|6524.3|6535.3|6523.3|6538.1|6526.1|6533.6|6521.6|10
1728050270000|2024-10-04 13:57:50|6533.1|6525.1|6526.4|6518.4|6533.1|6525.1|6526.4|6517.9|4
1728050280000|2024-10-04 13:58:00|6525.9|6513.9|6524.9|6512.9|6525.9|6513.9|6524.9|6512.9|1
1728050290000|2024-10-04 13:58:10|6525.2|6513.2|6525.2|6513.2|6525.2|6513.2|6525.2|6513.2|0
1728050300000|2024-10-04 13:58:20|6524.9|6512.9|6524.5|6512.5|6525|6513|6524.5|6512.5|5
1728050310000|2024-10-04 13:58:30|6526|6514|6526|6514|6526|6514|6526|6514|9
1728050320000|2024-10-04 13:58:40|6523.6|6515.6|6523.6|6515.6|6523.6|6515.6|6523.6|6515.6|7
1728050330000|2024-10-04 13:58:50|6521.8|6515.8|6523|6515|6523|6515.8|6521.8|6515|1
1728050340000|2024-10-04 13:59:00|||||||||1
1728050350000|2024-10-04 13:59:10|6522.2|6514.2|6526.3|6514.3|6526.3|6514.6|6517.6|6511.6|6
1728050360000|2024-10-04 13:59:20|6524.3|6516.3|6534.5|6522.5|6535|6523|6524.3|6515.3|5
1728050370000|2024-10-04 13:59:30|6532|6524|6527.6|6515.6|6532|6524|6527.6|6515.6|4
1728050400000|2024-10-04 14:00:00|6527.3|6515.3|6527.3|6515.3|6527.3|6515.3|6526.6|6514.6|0
1728050430000|2024-10-04 14:00:30|6530.7|6518.7|6531.6|6519.6|6531.6|6519.6|6530.7|6518.7|1
1728050440000|2024-10-04 14:00:40|6532.2|6520.2|6520.4|6508.4|6532.2|6520.2|6520.4|6508.4|4
1728050450000|2024-10-04 14:00:50|6520.1|6508.1|6521.3|6509.3|6521.3|6509.3|6520.1|6508.1|3
1728050480000|2024-10-04 14:01:20|6518.7|6506.7|6518.7|6506.7|6518.7|6506.7|6518.5|6506.5|7
1728050490000|2024-10-04 14:01:30|6518.5|6506.5|6521.1|6509.1|6521.1|6509.1|6518.5|6506.5|7
1728050500000|2024-10-04 14:01:40|6520.6|6512.6|6521.5|6513.5|6521.5|6513.5|6520.6|6512.6|2
1728050520000|2024-10-04 14:02:00|6521.3|6513.3|6522|6516|6522|6516|6519.5|6513.3|1
1728050530000|2024-10-04 14:02:10|6522.2|6516.2|6522.5|6516.5|6522.5|6516.5|6522.2|6516.2|0
1728050540000|2024-10-04 14:02:20|6526.4|6514.4|6525.2|6517.2|6526.4|6517.2|6525.2|6514.4|0
1728050550000|2024-10-04 14:02:30|6529.3|6523.3|6531|6519|6531|6523.3|6528.8|6517.6|13
1728050560000|2024-10-04 14:02:40|6530.5|6518.5|6523.6|6511.6|6530.5|6518.5|6522.3|6510.3|8
1728050570000|2024-10-04 14:02:50|6524.3|6512.3|6525.8|6517.8|6525.8|6517.8|6524.3|6512.3|0
1728050580000|2024-10-04 14:03:00|6525.5|6517.5|6528.7|6516.7|6528.7|6517.8|6523.6|6516.7|2
1728050590000|2024-10-04 14:03:10|6530.3|6518.3|6530.8|6518.8|6530.8|6518.8|6530.3|6518.3|0
1728050600000|2024-10-04 14:03:20|6530.6|6518.6|6530.6|6518.6|6530.6|6518.6|6530.6|6518.6|0
1728050610000|2024-10-04 14:03:30|6530.8|6518.8|6530.8|6518.8|6530.8|6518.8|6530.8|6518.8|0
1728050620000|2024-10-04 14:03:40|6529.8|6517.8|6529.8|6517.8|6529.8|6517.8|6529.8|6517.8|0
1728050640000|2024-10-04 14:04:00|6529.3|6517.3|6529.8|6517.8|6529.8|6517.8|6529.3|6517.3|1
1728050650000|2024-10-04 14:04:10|6530.8|6518.8|6529.3|6521.3|6530.8|6521.3|6528.6|6518.5|0
1728050660000|2024-10-04 14:04:20||6523.3||6523.3||6523.3||6523.3|0
1728050670000|2024-10-04 14:04:30|6528.8|6522.8|6531.2|6523.2|6533|6523.3|6528|6519.8|4
1728050680000|2024-10-04 14:04:40|6531.5|6523.5|6531.9|6519.9|6534.3|6524|6529.6|6518.7|17
1728050690000|2024-10-04 14:04:50|6529.3|6517.3|6531.6|6519.6|6531.8|6521.1|6529.1|6517.3|3
1728050700000|2024-10-04 14:05:00|6531.3|6519.3|6531.6|6519.6|6531.8|6519.8|6531.3|6519.3|0
1728050720000|2024-10-04 14:05:20|6532.1|6520.1|6533.3|6521.3|6533.3|6522.3|6530.3|6520.1|1
1728050730000|2024-10-04 14:05:30|6533.5|6521.5|6533.5|6521.5|6533.5|6521.5|6533.5|6521.5|0
1728050740000|2024-10-04 14:05:40|6533.3|6521.3|6533.8|6521.8|6533.8|6521.8|6533.3|6521.3|1
1728050750000|2024-10-04 14:05:50|6530.5|6518.5|6528.5|6516.5|6530.5|6518.5|6528.5|6516.5|0
1728050760000|2024-10-04 14:06:00|6528.8|6516.8|6523.4|6511.4|6528.8|6518.9|6523.4|6511.4|1
1728050770000|2024-10-04 14:06:10|6523.7|6511.7|6524.2|6512.2|6524.2|6512.2|6523.7|6511.7|1
1728050780000|2024-10-04 14:06:20|6524.5|6512.5|6524.5|6512.5|6524.5|6512.5|6524.5|6512.5|7
1728050790000|2024-10-04 14:06:30|6524.2|6512.2|6524.2|6512.2|6524.2|6512.2|6524.2|6512.2|0
1728050800000|2024-10-04 14:06:40|6523.4|6511.4|6523.7|6511.7|6523.7|6511.7|6523.4|6511.4|0
1728050810000|2024-10-04 14:06:50|6523.4|6511.4|6521.5|6513.5|6523.4|6513.5|6521.5|6511|93
1728050820000|2024-10-04 14:07:00|6521|6509|6519|6511|6523.5|6512.5|6519|6509|0
1728050830000|2024-10-04 14:07:10|6518.5|6512.5|6525.7|6513.7|6525.7|6513.7|6518.5|6512.5|4
1728050840000|2024-10-04 14:07:20|6525.2|6513.2|6525.2|6513.2|6525.2|6513.2|6525.2|6513.2|0
1728050850000|2024-10-04 14:07:30|6524.9|6512.9|6524.7|6512.7|6524.9|6512.9|6524.7|6512.7|0
1728050870000|2024-10-04 14:07:50|||||||||1
1728050880000|2024-10-04 14:08:00|6523.9|6511.9|6522.4|6514.4|6523.9|6514.4|6522.4|6511.9|0
1728050900000|2024-10-04 14:08:20|6520.4||6520.4||6520.4||6520.4||0
1728050910000|2024-10-04 14:08:30|6520.7|6514.7|6521.9|6513.9|6522.4|6514.7|6520.7|6513.9|1
1728050920000|2024-10-04 14:08:40|6522.2|6514.2|6522.4|6514.4|6522.4|6514.4|6522.2|6514.2|1
1728050930000|2024-10-04 14:08:50|6522.2|6510.2|6522.2|6510.2|6522.2|6510.2|6522.2|6510.2|5
1728050940000|2024-10-04 14:09:00|6522.4|6510.4|6517.5|6505.5|6522.4|6510.4|6517.5|6505.5|1
1728050950000|2024-10-04 14:09:10|6517.3|6505.3|6516.8|6504.8|6517.3|6505.3|6516.8|6504.8|4
1728050980000|2024-10-04 14:09:40|6518|6506|6518.5|6506.5|6518.5|6506.5|6518|6506|0
1728050990000|2024-10-04 14:09:50|6518.7|6506.7|6518.7|6506.7|6518.7|6506.7|6518.7|6506.7|0
1728051000000|2024-10-04 14:10:00|6518.2|6506.2|6518.4|6510.4|6519.2|6510.4|6514.7|6506.2|12
1728051010000|2024-10-04 14:10:10|6518.9|6510.9|6519.4|6511.4|6519.4|6511.4|6518.9|6510.9|0
1728051020000|2024-10-04 14:10:20|6520.4|6512.4|6527.8|6515.8|6527.8|6515.8|6520.4|6510.2|2
1728051030000|2024-10-04 14:10:30|6529.3|6517.3|6528.5|6516.5|6529.3|6517.3|6528.5|6516.5|0
1728051050000|2024-10-04 14:10:50|6529|6517|6529.2|6517.2|6529.2|6517.2|6529|6517|3
1728051060000|2024-10-04 14:11:00|6530|6518|6530|6518|6530|6518|6530|6518|0
1728051090000|2024-10-04 14:11:30|6529.8|6517.8|6522.8|6510.8|6529.8|6519|6522.8|6510.8|6
1728051100000|2024-10-04 14:11:40|6522.3|6510.3|6522.3|6510.3|6522.3|6510.3|6522.3|6510.3|0
1728051120000|2024-10-04 14:12:00|6521.9|6509.9|6521.9|6509.9|6522.4|6510.4|6521.9|6509.9|0
1728051130000|2024-10-04 14:12:10|6522.1|6510.1|6522.4|6510.4|6522.4|6510.4|6522.1|6510.1|0
1728051140000|2024-10-04 14:12:20|6522.1|6510.1|6522.1|6510.1|6522.4|6510.4|6521.9|6509.9|0
1728051150000|2024-10-04 14:12:30|6521.9|6509.9|6521.9|6509.9|6521.9|6509.9|6521.9|6509.9|0
1728051160000|2024-10-04 14:12:40|6521.1|6515.1|6522.4|6510.4|6523.2|6515.1|6521.1|6510.4|1
1728051180000|2024-10-04 14:13:00|6527.3|6515.3|6527.5|6515.5|6527.5|6515.5|6527.3|6515.3|2
1728051190000|2024-10-04 14:13:10|6530.8|6518.8|6530.8|6518.8|6530.8|6518.8|6530.8|6518.8|1
1728051210000|2024-10-04 14:13:30|6530.5|6518.5|6531.3|6519.3|6531.3|6519.3|6530.5|6518.5|0
1728051220000|2024-10-04 14:13:40|6533.2|6525.2|6536.6|6524.6|6537.1|6525.2|6533.2|6524.1|5
1728051230000|2024-10-04 14:13:50|6537.1|6525.1|6537.1|6525.1|6537.1|6525.1|6537.1|6525.1|2
1728051240000|2024-10-04 14:14:00|6536.6|6524.6|6536.6|6524.6|6536.6|6524.6|6536.6|6524.6|0
1728051250000|2024-10-04 14:14:10|6534.6|6522.6|6530.9|6524.9|6535.6|6524.9|6530.9|6522.5|1
1728051260000|2024-10-04 14:14:20|6535|6523|6533.7|6521.7|6535|6523|6533.7|6521.7|3
1728051270000|2024-10-04 14:14:30|6535.1|6523.1|6537|6525|6537|6525|6535.1|6523.1|1
1728051280000|2024-10-04 14:14:40|6536.7|6524.7|6536|6524|6536.7|6524.7|6535.2|6523.2|3
1728051300000|2024-10-04 14:15:00|6536.2|6524.2|6536.5|6524.5|6536.5|6524.5|6536.2|6524.2|0
1728051310000|2024-10-04 14:15:10|6536.2|6524.2|6536.2|6524.2|6536.2|6524.2|6536.2|6524.2|0
1728051330000|2024-10-04 14:15:30|6535.7|6523.7|6533.5|6521.5|6535.7|6523.7|6533.5|6521.5|1
1728051340000|2024-10-04 14:15:40|6536.2|6524.2|6533.7|6521.7|6536.2|6524.2|6533.7|6521.7|2
1728051350000|2024-10-04 14:15:50|6535.2|6523.2|6535.2|6523.2|6535.2|6523.2|6535.2|6523.2|0
1728051360000|2024-10-04 14:16:00|6534.5|6522.5|6535|6523|6535|6523|6534.5|6522.5|0
1728051370000|2024-10-04 14:16:10|6534.8|6522.8|6532.3|6520.3|6534.8|6522.8|6532.3|6520.3|1
1728051380000|2024-10-04 14:16:20|6532.1|6520.1|6532.3|6520.3|6532.6|6520.6|6532.1|6520.1|1
1728051390000|2024-10-04 14:16:30|6532.6|6520.6|6533.3|6521.3|6533.6|6521.6|6532.6|6520.6|1
1728051400000|2024-10-04 14:16:40|6533.6|6521.6|6539.7|6527.7|6539.7|6530.2|6531.6|6521.6|3
1728051420000|2024-10-04 14:17:00|6540.3|6528.3|6543.4|6531.4|6543.6|6531.6|6540.3|6528.3|2
1728051450000|2024-10-04 14:17:30|6543.6|6531.6|6546.7|6534.7|6546.7|6534.7|6543.6|6531.6|0
1728051460000|2024-10-04 14:17:40|6546.4|6534.4|6546.4|6534.4|6546.4|6534.4|6546.4|6534.4|2
1728051470000|2024-10-04 14:17:50|6545.6|6533.6|6543.2|6531.2|6545.6|6533.6|6543.2|6531.2|3
1728051480000|2024-10-04 14:18:00|6542.9|6530.9|6541.1|6533.1|6542.9|6533.1|6541.1|6530.9|0
1728051490000|2024-10-04 14:18:10|6541.7|6533.7|6541.7|6529.7|6541.9|6533.7|6541.7|6529.7|2
1728051500000|2024-10-04 14:18:20|6540.9|6528.9|6539.4|6527.4|6540.9|6528.9|6539.2|6527.2|1
1728051520000|2024-10-04 14:18:40|6539.6|6527.6|6539.6|6527.6|6539.6|6527.6|6539.6|6527.6|0
1728051530000|2024-10-04 14:18:50|6540.1|6528.1|6539.9|6527.9|6540.1|6528.1|6539.9|6527.9|0
1728051540000|2024-10-04 14:19:00|6539.6|6527.6|6545.1|6533.1|6545.4|6533.4|6537.6|6527.6|1
1728051550000|2024-10-04 14:19:10|6544.9|6532.9|6544.9|6532.9|6544.9|6532.9|6544.9|6532.9|0
1728051570000|2024-10-04 14:19:30|6542.7|6534.7|6542.2|6530.2|6542.7|6535.5|6541.5|6530.2|3
1728051580000|2024-10-04 14:19:40|6539.5|6527.5|6537.5|6529.5|6540|6529.5|6537.5|6526|6
1728051590000|2024-10-04 14:19:50|6536.1|6530.1|6537.1|6525.1|6537.1|6530.1|6532.7|6522.1|7
1728051600000|2024-10-04 14:20:00|6538.6|6526.6|6537.1|6529.1|6539.1|6529.6|6537.1|6526.6|0
1728051620000|2024-10-04 14:20:20|6537.6|6529.6|6534.2|6526.2|6538.4|6530.4|6533.7|6524.7|5
1728051630000|2024-10-04 14:20:30|6534.7|6526.7|6534.7|6526.7|6534.7|6528.2|6533.9|6526.7|2
1728051660000|2024-10-04 14:21:00|6533.2|6527.2|6534.2|6528.2|6534.2|6528.2|6533.2|6527.2|1
1728051690000|2024-10-04 14:21:30|||||||||1
1728051710000|2024-10-04 14:21:50|6530.5|6522.5|6529.9|6521.9|6530.5|6522.5|6527.7|6521.7|11
1728051720000|2024-10-04 14:22:00|6530.2|6522.2|6535.9|6523.9|6535.9|6523.9|6528.7|6522.2|2
1728051740000|2024-10-04 14:22:20|6533.9|6525.9|6533.9|6525.9|6533.9|6525.9|6533.9|6525.9|3
1728051750000|2024-10-04 14:22:30|6534.2|6526.2|6533.9|6525.9|6534.2|6526.2|6533.9|6525.9|0
1728051760000|2024-10-04 14:22:40|6532.7|6526.7|6532.2|6524.2|6532.7|6526.7|6532.2|6524.2|5
1728051770000|2024-10-04 14:22:50|6530.2|6522.2|6528.2|6516.2|6530.2|6523.2|6527.7|6516.2|3
1728051780000|2024-10-04 14:23:00|6528.5|6516.5|6519.8|6513.8|6528.5|6516.5|6519.8|6513.8|5
1728051790000|2024-10-04 14:23:10|6520.4|6512.4|6519.1|6513.1|6520.4|6513.1|6519.1|6512.1|4
1728051800000|2024-10-04 14:23:20|6518.8|6512.8|6518.6|6512.6|6518.8|6512.8|6518.1|6512.1|2
1728051810000|2024-10-04 14:23:30|6518.3|6512.3|6517.9|6511.9|6518.3|6512.3|6517.9|6511.9|1
1728051820000|2024-10-04 14:23:40|6521.5|6513.5|6525|6513|6525|6513.5|6521.5|6512.5|2
1728051830000|2024-10-04 14:23:50|6526|6514|6526|6514|6526|6514|6526|6514|0
1728051840000|2024-10-04 14:24:00|6524.6|6512.6|6522.8|6510.8|6524.6|6515|6522.8|6510.8|5
1728051860000|2024-10-04 14:24:20|6523.1|6511.1|6523.6|6511.6|6523.6|6511.6|6523.1|6511.1|0
1728051870000|2024-10-04 14:24:30|6521.8|6513.8|6521.8|6513.8|6521.8|6513.8|6521.8|6513.8|0
1728051900000|2024-10-04 14:25:00|6528.5|6516.5|6529.7|6517.7|6529.7|6517.7|6528.5|6516.5|4
1728051910000|2024-10-04 14:25:10|6530.2|6518.2|6530.4|6518.4|6530.4|6518.4|6530.2|6518.2|0
1728051920000|2024-10-04 14:25:20|6528|6520|6524.5|6512.5|6528|6520|6524.5|6512.5|2
1728051930000|2024-10-04 14:25:30|6524.8|6512.8|6522.5|6514.5|6524.8|6514.5|6522.5|6512.8|0
1728051940000|2024-10-04 14:25:40|6522|6514|6521.8|6513.8|6522|6514|6521.5|6513.5|5
1728051950000|2024-10-04 14:25:50|6521.5|6513.5|6521.2|6513.2|6521.7|6513.7|6521.2|6513.2|1
1728051960000|2024-10-04 14:26:00|6521.5|6513.5|6519.4|6511.4|6521.5|6513.5|6519.4|6511.4|4
1728051970000|2024-10-04 14:26:10|6517.8|6509.8|6517.8|6509.8|6517.8|6509.8|6517.8|6509.8|0
1728051980000|2024-10-04 14:26:20|6516.8|6508.8|6516.8|6508.8|6516.8|6508.8|6516.8|6508.8|1
1728051990000|2024-10-04 14:26:30|6517.1|6509.1|6517.1|6509.1|6517.1|6509.1|6517.1|6509.1|0
1728052000000|2024-10-04 14:26:40|6512.4|6506.4|6517.8|6505.8|6517.8|6506.4|6512.4|6504.4|4
1728052010000|2024-10-04 14:26:50|6518.8|6506.8|6519.2|6507.2|6519.2|6507.2|6518.8|6506.8|0
1728052020000|2024-10-04 14:27:00|6519|6507|6518.7|6506.7|6519|6507|6518.7|6506.7|0
1728052030000|2024-10-04 14:27:10|6519.2|6507.2|6522.2|6510.2|6522.5|6510.5|6519.2|6507.2|2
1728052040000|2024-10-04 14:27:20|6522|6510|6522|6510|6522|6510|6522|6510|0
1728052070000|2024-10-04 14:27:50|6522.2|6510.2|6520.7|6514.7|6522.2|6514.7|6520.7|6510.2|0
1728052080000|2024-10-04 14:28:00|6524.3|6512.3|6522.1|6514.1|6524.3|6514.1|6522.1|6512.3|3
1728052090000|2024-10-04 14:28:10|6521.8|6513.8|6521.8|6513.8|6521.8|6513.8|6521.8|6513.8|0
1728052100000|2024-10-04 14:28:20|6522.5|6514.5|6522.2|6514.2|6522.5|6514.5|6522.2|6514.2|2
1728052110000|2024-10-04 14:28:30|6520.7|6514.7|6522.2|6514.2|6522.2|6514.7|6520.7|6514.2|1
1728052120000|2024-10-04 14:28:40|6521|6515|6520.2|6508.2|6521|6515|6520.2|6508.2|2
1728052130000|2024-10-04 14:28:50|6521.8|6509.8|6520.9|6514.9|6521.8|6514.9|6520.9|6509.7|1
1728052140000|2024-10-04 14:29:00|6521|6509|6508.6|6502.6|6521|6509|6508.6|6502.3|15
1728052150000|2024-10-04 14:29:10|6508.9|6502.9|6513|6501|6514.3|6502.9|6508.9|6501|3
1728052160000|2024-10-04 14:29:20|6521.4|6513.4|6520.5|6514.5|6522.2|6514.5|6520.5|6513.4|27
1728052180000|2024-10-04 14:29:40|6520.2|6514.2|6520.7|6514.7|6520.7|6514.7|6520.2|6514.2|2
1728052190000|2024-10-04 14:29:50|6520.5|6514.5|6520.7|6514.7|6520.7|6514.7|6520.2|6514.2|2
1728052200000|2024-10-04 14:30:00|6521.9|6513.9|6520.9|6514.9|6521.9|6514.9|6520.9|6513.9|1
1728052210000|2024-10-04 14:30:10|6521.2|6515.2|6521.2|6515.2|6521.2|6515.2|6521.2|6515.2|0
1728052220000|2024-10-04 14:30:20|6521.7|6515.7|6522.5|6514.5|6522.5|6516.5|6521.7|6514.5|3
1728052230000|2024-10-04 14:30:30|6522.7|6514.7|6522.5|6514.5|6522.7|6514.7|6522.5|6514.5|1
1728052240000|2024-10-04 14:30:40|6521.5|6515.5|6522.5|6514.5|6522.5|6515.5|6521.5|6514.5|1
1728052270000|2024-10-04 14:31:10|6520.6|6514.6|6520.9|6514.9|6520.9|6514.9|6520.6|6514.6|35
1728052290000|2024-10-04 14:31:30|6520.6|6514.6|6520.6|6514.6|6520.6|6514.6|6520.4|6514.4|1
1728052300000|2024-10-04 14:31:40|6519.9|6513.9|6519.6|6513.6|6521.4|6514.2|6519.6|6513.4|2
1728052310000|2024-10-04 14:31:50|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|1
1728052320000|2024-10-04 14:32:00|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|0
1728052350000|2024-10-04 14:32:30|6521.7|6515.7|6520.6|6514.6|6523|6516.2|6519.6|6512.9|62
1728052360000|2024-10-04 14:32:40|6519.4|6513.4|6519.9|6513.9|6520.9|6513.9|6519.4|6512.9|0
1728052370000|2024-10-04 14:32:50|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|2
1728052380000|2024-10-04 14:33:00|6520.6|6514.6|6519.6|6513.6|6520.9|6514.6|6519.6|6512.9|5
1728052390000|2024-10-04 14:33:10|||||||||12
1728052400000|2024-10-04 14:33:20|6519.9|6513.9|6522.8|6516.8|6522.8|6516.8|6519.9|6513.9|8
1728052410000|2024-10-04 14:33:30|6520.6|6514.6|6531.4|6523.4|6531.4|6523.4|6518.1|6512.1|42
1728052420000|2024-10-04 14:33:40|6533|6521|6533.4|6525.4|6536.6|6526.9|6531.9|6520.2|4
1728052430000|2024-10-04 14:33:50|6534.2|6526.2|6527.9|6519.9|6536.2|6527.1|6527.9|6519|4
1728052440000|2024-10-04 14:34:00|6528.4|6522.4|6537.4|6525.4|6537.4|6527.1|6528.4|6522.4|4
1728052450000|2024-10-04 14:34:10|||||||||6
1728052460000|2024-10-04 14:34:20|||||||||1
1728052470000|2024-10-04 14:34:30|6538.3|6526.3|6540.4|6532.4|6540.4|6532.4|6537.1|6526.3|2
1728052480000|2024-10-04 14:34:40|6539.4|6531.4|6538.7|6532.7|6539.9|6532.7|6538.7|6531.4|2
1728052500000|2024-10-04 14:35:00|6539.4|6533.4|6541.1|6535.1|6541.1|6535.1|6539.4|6533.4|1
1728052510000|2024-10-04 14:35:10|6542.8|6534.8|6543.4|6535.4|6543.4|6535.4|6542.8|6534.8|1
1728052520000|2024-10-04 14:35:20|6546.1|6534.1|6546.1|6534.1|6546.1|6534.1|6546.1|6534.1|7
1728052530000|2024-10-04 14:35:30|6546.4|6534.4|6546.4|6534.4|6546.4|6534.4|6546.4|6534.4|5
1728052540000|2024-10-04 14:35:40|6542.9|6534.9|6548.3|6536.3|6549.5|6543.5|6539.4|6531.9|8
1728052550000|2024-10-04 14:35:50|6548|6536|6545.8|6537.8|6548.7|6537.8|6545.8|6536|2
1728052560000|2024-10-04 14:36:00|6549.3|6537.3|6547.7|6539.7|6549.3|6539.7|6547.2|6536.5|4
1728052570000|2024-10-04 14:36:10|6548|6540|6548|6540|6548|6540|6548|6540|0
1728052580000|2024-10-04 14:36:20|6547.3|6539.3|6547.7|6539.7|6549.8|6540|6547|6537.8|2
1728052590000|2024-10-04 14:36:30|6548|6540|6548|6540|6548|6540|6547.7|6539.7|0
1728052600000|2024-10-04 14:36:40|6560.9|6548.9|6563.3|6551.3|6564.3|6552.3|6560.9|6548.9|13
1728052610000|2024-10-04 14:36:50|6563.6|6551.6|6565.2|6553.2|6567.3|6557.5|6562.2|6551.6|4
1728052620000|2024-10-04 14:37:00|6565.6|6553.6|6565.8|6559.8|6566.5|6559.8|6563.9|6553.6|1
1728052630000|2024-10-04 14:37:10|6567|6561|6569.3|6563.3|6569.3|6563.3|6567|6561|2
1728052640000|2024-10-04 14:37:20|6569.5|6563.5|6570.7|6562.7|6573.7|6563.5|6568.5|6560|18
1728052650000|2024-10-04 14:37:30|6570.4|6562.4|6570.4|6562.4|6570.4|6562.4|6570.4|6562.4|0
1728052660000|2024-10-04 14:37:40|6573.2|6561.2|6571.4|6565.4|6574.1|6565.4|6571.4|6561.2|0
1728052670000|2024-10-04 14:37:50|6571.6|6565.6|6572.4|6566.4|6572.4|6566.4|6571.6|6565.6|2
1728052680000|2024-10-04 14:38:00|6572.3|6564.3|6574.9|6566.9|6575.1|6568.1|6572.3|6564.3|10
1728052690000|2024-10-04 14:38:10|6575.7|6567.7|6570|6562|6575.7|6569.1|6565.8|6555.3|7
1728052700000|2024-10-04 14:38:20|6570.8|6558.8|6571.6|6559.6|6571.6|6560.3|6568.3|6558.8|5
1728052710000|2024-10-04 14:38:30|6570.8|6558.8|6570.8|6558.8|6570.8|6558.8|6570.8|6558.8|0
1728052720000|2024-10-04 14:38:40|6571.3|6559.3|6571.3|6559.3|6571.6|6559.6|6571.3|6559.3|0
1728052740000|2024-10-04 14:39:00|6571.1|6559.1|6560.4|6548.4|6571.3|6559.3|6560.4|6548.4|7
1728052750000|2024-10-04 14:39:10|6562.5|6550.5|6559.2|6553.2|6565.2|6555.6|6559.2|6549.9|31
1728052760000|2024-10-04 14:39:20|6559.8|6553.8|6558.3|6550.3|6562.2|6553.8|6558.3|6549.5|12
1728052770000|2024-10-04 14:39:30|6559.8|6547.8|6565.4|6553.4|6565.4|6555.2|6559.8|6547.8|8
1728052780000|2024-10-04 14:39:40|6563.2|6555.2|6563.1|6551.1|6563.2|6555.2|6560.7|6551.1|6
1728052790000|2024-10-04 14:39:50|6562.2|6550.2|6557.8|6545.8|6562.2|6550.2|6557.5|6545.8|2
1728052800000|2024-10-04 14:40:00|6555.6|6547.6|6555.6|6547.6|6555.6|6547.6|6555.6|6547.6|0
1728052810000|2024-10-04 14:40:10|6559.3|6547.3|6558|6550|6559.3|6550|6557.8|6547.3|2
1728052820000|2024-10-04 14:40:20|6558.5|6550.5|6559.2|6551.2|6560.8|6551.2|6558.5|6548.5|3
1728052830000|2024-10-04 14:40:30|6563|6551|6567.9|6555.9|6568.4|6556.4|6561.4|6551|3
1728052850000|2024-10-04 14:40:50|6568.6|6556.6|6569.2|6557.2|6569.2|6557.2|6568.6|6556.6|0
1728052860000|2024-10-04 14:41:00|6568.5|6556.5|6563|6551|6568.5|6558.4|6562.5|6550.5|18
1728052870000|2024-10-04 14:41:10|6562.6|6550.6|6560.3|6552.3|6562.6|6552.3|6560.3|6550.3|0
1728052880000|2024-10-04 14:41:20|6562.1|6550.1|6562.1|6550.1|6562.1|6550.1|6562.1|6550.1|0
1728052890000|2024-10-04 14:41:30|6559.6|6551.6|6560.3|6548.3|6560.3|6551.6|6559.6|6548.3|0
1728052900000|2024-10-04 14:41:40|6560.1|6548.1|6560.3|6548.3|6560.3|6548.3|6560.1|6548.1|0
1728052910000|2024-10-04 14:41:50|6557.8|6549.8|6557.8|6549.8|6557.8|6549.8|6557.8|6549.8|0
1728052920000|2024-10-04 14:42:00|6556.5|6548.5|6555.3|6547.3|6556.5|6548.5|6555.3|6547.3|1
1728052950000|2024-10-04 14:42:30|6554.3|6546.3|6556.9|6544.9|6557.4|6546.3|6550.2|6541.7|7
1728052960000|2024-10-04 14:42:40|6556.7|6544.7|6560.1|6548.1|6560.1|6548.1|6555.9|6543.9|2
1728052980000|2024-10-04 14:43:00|6560.6|6548.6|6567.8|6555.8|6567.8|6560.3|6560.6|6548.6|2
1728052990000|2024-10-04 14:43:10|6567|6555|6567.5|6555.5|6567.5|6555.5|6567|6555|1
1728053000000|2024-10-04 14:43:20|6567.3|6555.3|6567|6555|6567.3|6555.3|6567|6555|0
1728053010000|2024-10-04 14:43:30|6567.3|6555.3|6567.5|6555.5|6567.5|6555.5|6567.3|6555.3|0
1728053020000|2024-10-04 14:43:40|6567.8|6555.8|6567.8|6555.8|6567.8|6555.8|6567.8|6555.8|1
1728053030000|2024-10-04 14:43:50|6570.5|6558.5|6570.5|6558.5|6570.5|6558.5|6570.5|6558.5|1
1728053050000|2024-10-04 14:44:10|6570|6558|6570|6558|6570|6558|6570|6558|1
1728053060000|2024-10-04 14:44:20|6571|6559|6571.4|6559.4|6571.4|6559.4|6570.9|6558.9|1
1728053070000|2024-10-04 14:44:30|6569.2|6561.2|6569.2|6561.2|6569.2|6561.2|6569.2|6561.2|0
1728053100000|2024-10-04 14:45:00|6569.5|6561.5|6571.6|6565.6|6571.6|6565.6|6569.5|6561.5|8
1728053110000|2024-10-04 14:45:10|6571.3|6565.3|6572.1|6566.1|6572.1|6566.1|6571.3|6565.3|1
1728053120000|2024-10-04 14:45:20|6573.5|6565.5|6573.5|6565.5|6573.5|6565.5|6573.3|6565.3|3
1728053130000|2024-10-04 14:45:30|6572.8|6560.8|6572.8|6560.8|6572.8|6560.8|6572.8|6560.8|3
1728053140000|2024-10-04 14:45:40|6573|6561|6569.8|6561.8|6573|6561.8|6569.8|6560|1
1728053150000|2024-10-04 14:45:50|6570|6562|6570.3|6562.3|6570.3|6562.3|6569.3|6561.3|0
1728053170000|2024-10-04 14:46:10|6570.5|6562.5|6583.4|6571.4|6583.6|6571.6|6570.5|6562.5|14
1728053180000|2024-10-04 14:46:20|6583.3|6571.3|6592.4|6584.4|6592.4|6584.4|6582.1|6571.3|4
1728053190000|2024-10-04 14:46:30|6593.7|6585.7|6590.6|6582.6|6597.7|6590|6590.4|6582.4|3
1728053200000|2024-10-04 14:46:40|6590.4|6582.4|6590.4|6582.4|6590.4|6582.4|6590.4|6582.4|0
1728053210000|2024-10-04 14:46:50|6588.2|6576.2|6586.7|6580.7|6588.2|6581.2|6586.7|6576.2|0
1728053220000|2024-10-04 14:47:00|6586.4|6580.4|6591.2|6583.2|6592|6583.2|6585.9|6579.9|3
1728053230000|2024-10-04 14:47:10|6591.1|6583.1|6589.7|6581.7|6591.1|6583.7|6589.7|6581.7|1
1728053240000|2024-10-04 14:47:20|6589.9|6581.9|6589.4|6581.4|6589.9|6581.9|6589.4|6581.4|2
1728053250000|2024-10-04 14:47:30|6589.1|6581.1|6589.1|6581.1|6589.1|6581.1|6589.1|6581.1|0
1728053260000|2024-10-04 14:47:40|6592.3|6580.3|6597.1|6591.1|6598.8|6592.5|6592.3|6580.3|5
1728053270000|2024-10-04 14:47:50|6597.3|6589.3|6588.3|6576.3|6597.3|6590.1|6588.3|6576.3|4
1728053280000|2024-10-04 14:48:00|6588.5|6576.5|6586.5|6574.5|6590.7|6578.7|6586|6574|2
1728053290000|2024-10-04 14:48:10|6586.8|6574.8|6592.3|6584.3|6592.3|6584.3|6586.8|6574.8|0
1728053300000|2024-10-04 14:48:20|6592|6584|6592.3|6584.3|6592.3|6584.3|6591.3|6583.3|7
1728053310000|2024-10-04 14:48:30|6592|6580|6584.2|6572.2|6592|6580|6583.7|6571.7|5
1728053320000|2024-10-04 14:48:40|6584|6572|6579.5|6567.5|6584|6572|6579.5|6567.5|0
1728053330000|2024-10-04 14:48:50|6580.3|6568.3|6580|6568|6580.3|6568.3|6580|6568|0
1728053340000|2024-10-04 14:49:00|6580.7|6568.7|6581.7|6569.7|6581.7|6569.7|6580.7|6568.7|0
1728053350000|2024-10-04 14:49:10|6581.5|6569.5|6581.2|6569.2|6581.5|6569.5|6581.2|6569.2|0
1728053380000|2024-10-04 14:49:40|6582.2|6570.2|6582.2|6570.2|6582.2|6570.2|6582.2|6570.2|0
1728053390000|2024-10-04 14:49:50|||||||||1
1728053400000|2024-10-04 14:50:00|6580.4|6572.4|6578.2|6570.2|6581.3|6572.4|6578.2|6569.3|2
1728053410000|2024-10-04 14:50:10|6578.5|6570.5|6578.5|6570.5|6578.5|6570.5|6578|6570|0
1728053420000|2024-10-04 14:50:20|6579|6571|6584.5|6572.5|6585|6573|6578.8|6571|1
1728053430000|2024-10-04 14:50:30|6584.3|6572.3|6577.8|6569.8|6584.3|6572.3|6577|6568.5|4
1728053440000|2024-10-04 14:50:40|6577.6|6571.6|6566.5|6554.5|6579|6571.6|6561|6552.6|16
1728053450000|2024-10-04 14:50:50|6562.7|6554.7|6564.2|6552.2|6564.9|6554.7|6559.2|6550.6|5
1728053460000|2024-10-04 14:51:00|6564|6552|6559.9|6547.9|6566|6554|6559.9|6547.9|3
1728053470000|2024-10-04 14:51:10|6558.6|6550.6|6560.9|6548.9|6568.5|6556.5|6558.1|6548.9|5
1728053480000|2024-10-04 14:51:20|6557.8|6545.8|6553.7|6541.7|6557.8|6545.8|6553.4|6541.4|3
1728053490000|2024-10-04 14:51:30|6551.9|6539.9|6549.2|6541.2|6551.9|6541.2|6549.2|6539.7|1
1728053500000|2024-10-04 14:51:40|6548.7|6540.7|6548.7|6536.7|6548.7|6540.7|6546.7|6536.7|1
1728053520000|2024-10-04 14:52:00|6552.9|6540.9|6552.9|6540.9|6555.9|6543.9|6552.7|6540.7|2
1728053530000|2024-10-04 14:52:10|6552.7|6540.7|6553.3|6541.3|6553.3|6541.3|6552.4|6540.4|0
1728053540000|2024-10-04 14:52:20|6554.4|6542.4|6554.9|6542.9|6554.9|6542.9|6554.4|6542.4|1
1728053550000|2024-10-04 14:52:30|6554.4|6542.4|6555.6|6543.6|6555.6|6543.6|6554.4|6542.4|1
1728053560000|2024-10-04 14:52:40|6555.9|6543.9|6550.6|6538.6|6555.9|6543.9|6550.6|6538.6|2
1728053570000|2024-10-04 14:52:50|6552.2|6540.2|6549.2|6541.2|6552.9|6541.2|6549.2|6540.2|1
1728053580000|2024-10-04 14:53:00|6547.6|6539.6|6548.9|6536.9|6548.9|6539.6|6546.4|6536.7|4
1728053600000|2024-10-04 14:53:20|6549.7|6537.7|6551.2|6539.2|6551.2|6539.2|6549.7|6537.7|0
1728053610000|2024-10-04 14:53:30|6551.4|6539.4|6556.4|6544.4|6556.4|6544.4|6551.4|6539.4|0
1728053620000|2024-10-04 14:53:40|6554.6|6546.6|6554.6|6546.6|6554.6|6546.6|6554.6|6546.6|0
1728053630000|2024-10-04 14:53:50|6558.4|6546.4|6558.4|6546.4|6558.4|6546.4|6558.4|6546.4|4
1728053640000|2024-10-04 14:54:00|6559.1|6547.1|6548.9|6536.9|6560.1|6550.4|6548.9|6536.9|4
1728053660000|2024-10-04 14:54:20|6545.4|6533.4|6548.7|6536.7|6548.7|6536.7|6545.1|6533.1|5
1728053670000|2024-10-04 14:54:30|6550.6|6538.6|6551.1|6539.1|6551.1|6539.1|6550.1|6538.1|2
1728053680000|2024-10-04 14:54:40|6550.8|6538.8|6552|6540|6552|6540|6550.8|6538.8|1
1728053690000|2024-10-04 14:54:50|6550.3|6542.3|6551.8|6539.8|6552|6542.3|6550.3|6539.8|1
1728053700000|2024-10-04 14:55:00|6550.3|6542.3|6551.6|6539.6|6551.6|6542.3|6550.3|6539.6|0
1728053720000|2024-10-04 14:55:20|6550.8|6538.8|6546.1|6534.1|6550.8|6538.8|6546.1|6534.1|1
1728053730000|2024-10-04 14:55:30|6546.5|6534.5|6546.5|6534.5|6546.5|6534.5|6546.5|6534.5|2
1728053740000|2024-10-04 14:55:40|6547.3|6535.3|6543.6|6531.6|6547.3|6535.3|6543.6|6531.6|2
1728053750000|2024-10-04 14:55:50|6543.1|6531.1|6538.6|6526.6|6543.6|6531.6|6538.6|6526.6|2
1728053760000|2024-10-04 14:56:00|6538.9|6526.9|6544.4|6532.4|6544.4|6532.4|6538.9|6526.9|5
1728053770000|2024-10-04 14:56:10|6544.8|6532.8|6547.1|6535.1|6547.1|6535.1|6544.8|6532.8|0
1728053780000|2024-10-04 14:56:20|6546.2|6534.2|6549.1|6537.1|6549.1|6537.1|6544.1|6532.1|2
1728053790000|2024-10-04 14:56:30|6549.8|6537.8|6545.5|6533.5|6550.5|6538.5|6544.8|6532.8|0
1728053800000|2024-10-04 14:56:40|6545.3|6533.3|6548.1|6536.1|6548.1|6536.1|6545.3|6533.3|4
1728053820000|2024-10-04 14:57:00|6547.3|6539.3|6547.4|6539.4|6549.6|6539.4|6547.3|6536.7|1
1728053830000|2024-10-04 14:57:10|6555.8|6543.8|6564.5|6552.5|6565|6553|6555.8|6543.8|7
1728053840000|2024-10-04 14:57:20|6565.9|6553.9|6562.5|6550.5|6565.9|6553.9|6561.5|6549.5|10
1728053850000|2024-10-04 14:57:30|6564.5|6552.5|6567.2|6555.2|6567.2|6555.2|6564.5|6552.5|0
1728053860000|2024-10-04 14:57:40|6567.4|6555.4|6567.4|6555.4|6567.4|6555.4|6567.4|6555.4|0
1728053870000|2024-10-04 14:57:50|6567.7|6555.7|6564.7|6552.7|6567.9|6555.9|6564.7|6552.7|2
1728053880000|2024-10-04 14:58:00|6565|6553|6565.7|6553.7|6565.7|6553.7|6565|6553|0
1728053900000|2024-10-04 14:58:20|6565.4|6553.4|6567.2|6555.2|6567.2|6555.2|6565.4|6553.4|1
1728053910000|2024-10-04 14:58:30|6566.9|6554.9|6566.9|6554.9|6566.9|6554.9|6566.9|6554.9|1
1728053920000|2024-10-04 14:58:40|6566.1|6554.1|6566.9|6554.9|6567.4|6555.4|6566.1|6554.1|2
1728053930000|2024-10-04 14:58:50|6567.4|6555.4|6567.4|6555.4|6567.4|6555.4|6567.4|6555.4|0
1728053950000|2024-10-04 14:59:10|6567.6|6555.6|6566.9|6554.9|6567.6|6555.6|6566.9|6554.9|0
1728053960000|2024-10-04 14:59:20|6567.3|6555.3|6567.6|6555.6|6568.1|6556.1|6567.3|6555.3|1
1728053970000|2024-10-04 14:59:30|6567.9|6555.9|6571.8|6559.8|6572.8|6560.8|6567.9|6555.9|3
1728053980000|2024-10-04 14:59:40|6571.3|6559.3|6570.2|6558.2|6571.3|6559.3|6570.2|6558.2|9
1728053990000|2024-10-04 14:59:50|6569.9|6557.9|6569.9|6557.9|6569.9|6557.9|6569.9|6557.9|0
1728054000000|2024-10-04 15:00:00|6568.9|6556.9|6574.9|6562.9|6574.9|6562.9|6568.9|6556.9|0
1728054010000|2024-10-04 15:00:10|6575.4|6563.4|6576.4|6564.4|6576.4|6564.4|6575.4|6563.4|1
1728054020000|2024-10-04 15:00:20|6576.7|6564.7|6576.7|6564.7|6576.7|6564.7|6576.7|6564.7|0
1728054030000|2024-10-04 15:00:30|6576.9|6564.9|6576.7|6564.7|6576.9|6564.9|6576.7|6564.7|1
1728054040000|2024-10-04 15:00:40|6576.9|6564.9|6576.9|6564.9|6576.9|6564.9|6576.7|6564.7|1
1728054060000|2024-10-04 15:01:00|6577.4|6565.4|6577.4|6565.4|6577.4|6565.4|6577.4|6565.4|0
1728054070000|2024-10-04 15:01:10|6574.4|6562.4|6567.8|6555.8|6574.4|6562.4|6567.8|6555.8|8
1728054080000|2024-10-04 15:01:20|6567.5|6555.5|6565.2|6553.2|6567.5|6555.5|6565.2|6553.2|7
1728054090000|2024-10-04 15:01:30|6566.2|6554.2|6566.9|6554.9|6566.9|6554.9|6566.2|6554.2|0
1728054100000|2024-10-04 15:01:40|6566.2|6554.2|6565.9|6553.9|6566.9|6554.9|6565.4|6553.4|0
1728054120000|2024-10-04 15:02:00|6565.4|6553.4|6564.4|6552.4|6565.4|6553.4|6563.7|6551.7|2
1728054130000|2024-10-04 15:02:10|||||||||1
1728054140000|2024-10-04 15:02:20|6562.2|6550.2|6559.7|6547.7|6562.2|6550.2|6559.5|6547.5|2
1728054150000|2024-10-04 15:02:30|6559.5|6547.5|6560.2|6548.2|6560.4|6548.4|6558.5|6546.5|1
1728054170000|2024-10-04 15:02:50|6557.5|6549.5|6563.7|6551.7|6563.7|6551.7|6557.4|6545.4|12
1728054180000|2024-10-04 15:03:00|6564|6552|6565.4|6553.4|6565.4|6553.4|6564|6552|1
1728054190000|2024-10-04 15:03:10|6566.1|6554.1|6571.1|6559.1|6571.1|6559.1|6566.1|6554.1|3
1728054200000|2024-10-04 15:03:20|6571.3|6559.3|6573.1|6561.1|6573.1|6561.1|6571.3|6559.3|0
1728054210000|2024-10-04 15:03:30|6573.6|6561.6|6575.8|6563.8|6575.8|6563.8|6573.6|6561.6|3
1728054220000|2024-10-04 15:03:40|6575.6|6563.6|6574.6|6562.6|6575.6|6563.6|6574.6|6562.6|0
1728054230000|2024-10-04 15:03:50|6574.4|6562.4|6575.3|6563.3|6575.6|6564.6|6572.1|6562.1|0
1728054240000|2024-10-04 15:04:00|6576.8|6564.8|6576.8|6564.8|6577.1|6565.1|6576.6|6564.6|2
1728054260000|2024-10-04 15:04:20|6573.9|6565.9|6576.4|6564.4|6576.6|6565.9|6573.9|6564.3|1
1728054270000|2024-10-04 15:04:30|6573.1|6565.1|6575.8|6563.8|6575.8|6565.1|6573.1|6563.8|1
1728054280000|2024-10-04 15:04:40|6579.3|6567.3|6579.6|6567.6|6579.6|6567.6|6579.3|6567.3|0
1728054290000|2024-10-04 15:04:50|6579.1|6567.1|6575.9|6563.9|6579.1|6568.6|6575.9|6563.9|5
1728054300000|2024-10-04 15:05:00|6576.1|6564.1|6577|6565|6577|6565|6576.1|6564.1|2
1728054310000|2024-10-04 15:05:10|6574|6566|6574|6566|6574|6566|6574|6566|1
1728054320000|2024-10-04 15:05:20|6573.2|6565.2|6572|6560|6573.2|6565.2|6572|6560|3
1728054330000|2024-10-04 15:05:30|6569.5|6561.5|6569.4|6557.4|6571.3|6565.3|6566.8|6554.8|18
1728054340000|2024-10-04 15:05:40|6569.9|6557.9|6568.4|6556.4|6569.9|6558.7|6564.7|6556.4|10
1728054350000|2024-10-04 15:05:50|6564.5|6558.5|6572.9|6560.9|6573.4|6561.4|6563.2|6557.2|3
1728054360000|2024-10-04 15:06:00|6572.4|6560.4|6581.8|6569.8|6581.8|6569.8|6572.3|6560.4|5
1728054370000|2024-10-04 15:06:10|6582|6570|6583.8|6575.8|6584.3|6576.3|6582|6570|10
1728054380000|2024-10-04 15:06:20|6584|6576|6589.1|6577.1|6589.1|6577.1|6584|6574.7|1
1728054390000|2024-10-04 15:06:30|6589.9|6577.9|6589.9|6577.9|6589.9|6577.9|6589.9|6577.9|0
1728054400000|2024-10-04 15:06:40|6590.6|6578.6|6588.1|6580.1|6590.6|6580.1|6588.1|6578.6|1
1728054410000|2024-10-04 15:06:50|6590.9|6578.9|6593.5|6581.5|6593.5|6583|6590.9|6578.9|1
1728054420000|2024-10-04 15:07:00|6592|6584|6592.5|6584.5|6595|6585|6592|6582.3|2
1728054460000|2024-10-04 15:07:40|6596.1|6584.1|6596.1|6584.1|6596.1|6584.1|6596.1|6584.1|2
1728054470000|2024-10-04 15:07:50|6593|6585|6594.3|6586.3|6594.5|6586.5|6592|6585|3
1728054480000|2024-10-04 15:08:00|6594.5|6586.5|6594.5|6586.5|6594.5|6586.5|6594.5|6586.5|2
1728054500000|2024-10-04 15:08:20|6594|6586|6593.7|6585.7|6594|6586|6593.7|6585.7|0
1728054510000|2024-10-04 15:08:30|6594|6586|6594|6586|6594|6586|6594|6586|1
1728054520000|2024-10-04 15:08:40|6594.2|6586.2|6594.7|6586.7|6594.7|6586.7|6594.2|6586.2|2
1728054530000|2024-10-04 15:08:50|6594.5|6588.5|6594.8|6586.8|6596.3|6588.7|6594.4|6584.3|7
1728054540000|2024-10-04 15:09:00|6599.7|6591.7|6596.3|6584.3|6600.5|6592.5|6596.3|6584.3|7
1728054550000|2024-10-04 15:09:10|6596|6584|6596|6584|6596|6584|6596|6584|0
1728054560000|2024-10-04 15:09:20|6595.5|6583.5|6595.5|6583.5|6595.5|6583.5|6595.5|6583.5|0
1728054570000|2024-10-04 15:09:30|6595|6583|6609|6601|6610|6603.8|6595|6583|11
1728054590000|2024-10-04 15:09:50|6608.8|6600.8|6614|6606|6615.7|6606|6608.8|6600.8|11
1728054600000|2024-10-04 15:10:00|6614.2|6606.2|6614|6608|6614.7|6608|6614|6606.2|4
1728054610000|2024-10-04 15:10:10|6614.2|6608.2|6614|6606|6615|6608.7|6613.8|6606|7
1728054620000|2024-10-04 15:10:20|6614.3|6606.3|6610.7|6604.7|6614.3|6606.3|6610.7|6599.4|6
1728054630000|2024-10-04 15:10:30|6613.4|6607.4|6608.8|6596.8|6614.4|6608.4|6607.2|6596.8|24
1728054640000|2024-10-04 15:10:40|6609|6597|6606.5|6600.5|6609.7|6600.5|6604.8|6597|2
1728054650000|2024-10-04 15:10:50|6611|6599|6611|6599|6611|6599|6611|6599|1
1728054660000|2024-10-04 15:11:00|6607.9|6595.9|6601.7|6593.7|6607.9|6595.9|6600.5|6592.5|12
1728054670000|2024-10-04 15:11:10|6607.2|6595.2|6605.7|6597.7|6607.5|6597.7|6605.2|6594.8|3
1728054680000|2024-10-04 15:11:20|6607.2|6595.2|6604.3|6596.3|6607.5|6597.7|6604.3|6594.2|3
1728054690000|2024-10-04 15:11:30|6604|6596|6606.5|6594.5|6606.5|6596|6603.2|6594.4|1
1728054720000|2024-10-04 15:12:00|6604|6596|6602|6594|6604|6596|6601.8|6593.8|1
1728054730000|2024-10-04 15:12:10|6601.8|6593.8|6601.8|6593.8|6601.8|6593.8|6601.8|6593.8|0
1728054740000|2024-10-04 15:12:20|6602|6594|6607.8|6595.8|6607.8|6595.8|6602|6594|2
1728054750000|2024-10-04 15:12:30|6605.3|6597.3|6605.5|6597.5|6605.5|6597.5|6605.3|6597.3|0
1728054760000|2024-10-04 15:12:40|6605.3|6597.3|6604.5|6596.5|6605.3|6597.3|6604.5|6596.5|2
1728054770000|2024-10-04 15:12:50|6602.2|6594.2|6609.7|6603.7|6610.9|6603.7|6601.9|6594.2|8
1728054780000|2024-10-04 15:13:00|6613.8|6601.8|6613.2|6607.2|6615.2|6607.9|6613.2|6601.8|14
1728054790000|2024-10-04 15:13:10|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|0
1728054820000|2024-10-04 15:13:40|6613.9|6607.9|6614.2|6608.2|6614.2|6608.2|6613.9|6607.9|4
1728054830000|2024-10-04 15:13:50|6614.4|6608.4|6613.4|6601.4|6614.4|6608.4|6613.4|6601.4|6
1728054840000|2024-10-04 15:14:00|6614.4|6602.4|6608.8|6600.8|6615|6603|6608.8|6600.8|2
1728054850000|2024-10-04 15:14:10|6607.2|6599.2|6606.2|6598.2|6607.2|6599.2|6606.2|6594.2|3
1728054860000|2024-10-04 15:14:20|6604.7|6596.7|6604.7|6596.7|6604.7|6596.7|6604.7|6596.7|0
1728054870000|2024-10-04 15:14:30|6605.2|6597.2|6604.2|6592.2|6606.5|6597.2|6604.2|6592.2|4
1728054880000|2024-10-04 15:14:40|6603.5|6595.5|6608.7|6596.7|6608.7|6596.7|6603.5|6595.5|2
1728054890000|2024-10-04 15:14:50|6605.9|6597.9|6605.4|6597.4|6606.2|6597.9|6602.2|6594.2|8
1728054900000|2024-10-04 15:15:00|6608.7|6596.7|6609.9|6597.9|6609.9|6597.9|6608.7|6596.7|0
1728054910000|2024-10-04 15:15:10|6610.1|6598.1|6610.4|6598.4|6610.4|6598.4|6610.1|6598.1|0
1728054920000|2024-10-04 15:15:20|6610.6|6598.6|6609.3|6597.3|6611.2|6599.2|6609.3|6597.3|3
1728054930000|2024-10-04 15:15:30|6606.6|6598.6|6606.6|6598.6|6606.6|6598.6|6606.6|6598.6|1
1728054960000|2024-10-04 15:16:00|6611.1|6599.1|6610.6|6602.6|6612.3|6602.6|6610.1|6599.1|2
1728054970000|2024-10-04 15:16:10|6610.3|6602.3|6610.3|6602.3|6610.3|6602.3|6610.3|6602.3|2
1728055000000|2024-10-04 15:16:40|6611.6|6603.6|6610.4|6604.4|6611.6|6604.4|6610.4|6603.6|0
1728055010000|2024-10-04 15:16:50|6608.2|6602.2|6605.4|6599.4|6608.2|6602.2|6605.4|6599.1|2
1728055020000|2024-10-04 15:17:00|6605.6|6599.6|6600.1|6594.1|6606.1|6600.1|6600.1|6594.1|1
1728055030000|2024-10-04 15:17:10|6600.6|6594.6|6608.4|6596.4|6608.4|6596.4|6600.6|6593.9|2
1728055040000|2024-10-04 15:17:20|6608.1|6596.1|6609.1|6597.1|6609.1|6597.1|6608.1|6596.1|0
1728055050000|2024-10-04 15:17:30|6608.6|6596.6|6608.6|6596.6|6608.6|6596.6|6608.6|6596.6|0
1728055070000|2024-10-04 15:17:50|6605.9|6597.9|6605.9|6597.9|6605.9|6597.9|6605.9|6597.9|0
1728055080000|2024-10-04 15:18:00|6605.1|6597.1|6609.1|6601.1|6609.2|6601.1|6603.4|6597.1|1
1728055090000|2024-10-04 15:18:10|6608.8|6600.8|6609.3|6601.3|6609.3|6601.3|6608.8|6600.8|2
1728055100000|2024-10-04 15:18:20|6607.9|6601.9|6608.6|6602.6|6608.6|6602.6|6607.9|6601.9|1
1728055110000|2024-10-04 15:18:30|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|0
1728055120000|2024-10-04 15:18:40|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|2
1728055130000|2024-10-04 15:18:50|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|2
1728055140000|2024-10-04 15:19:00|6610.3|6604.3|6606.6|6598.6|6610.8|6604.8|6606.6|6598.6|11
1728055150000|2024-10-04 15:19:10|6606.3|6598.3|6606.3|6598.3|6606.3|6598.3|6606.3|6598.3|0
1728055160000|2024-10-04 15:19:20|6604.9|6598.9|6598.9|6590.9|6604.9|6598.9|6598.9|6590.9|2
1728055170000|2024-10-04 15:19:30|6597.4|6591.4|6597.6|6591.6|6598.6|6591.7|6596.6|6590.6|12
1728055180000|2024-10-04 15:19:40|6598.6|6590.6|6600.1|6592.1|6602.6|6592.1|6597.6|6589.8|12
1728055190000|2024-10-04 15:19:50|6599.1|6593.1|6602.1|6594.1|6602.1|6594.1|6599.1|6593.1|2
1728055210000|2024-10-04 15:20:10|6603.8|6595.8|6604.5|6596.5|6606.3|6597.1|6603.8|6593.8|0
1728055220000|2024-10-04 15:20:20|6602.9|6596.9|6599.3|6593.3|6602.9|6596.9|6599.1|6592.3|1
1728055230000|2024-10-04 15:20:30|6600.1|6592.1|6599.8|6591.8|6600.1|6592.1|6599.8|6591.8|11
1728055240000|2024-10-04 15:20:40|6598.6|6592.6|6599.6|6591.6|6599.8|6592.6|6598.4|6591.6|1
1728055250000|2024-10-04 15:20:50|6600.1|6592.1|6599.1|6593.1|6600.4|6593.1|6599.1|6592.1|2
1728055260000|2024-10-04 15:21:00|6598.9|6592.9|6589.3|6581.3|6598.9|6592.9|6589.3|6579|7
1728055270000|2024-10-04 15:21:10|6585.9|6573.9|6585.6|6573.6|6585.9|6573.9|6585.6|6573.6|2
1728055280000|2024-10-04 15:21:20|6582.1|6574.1|6580.6|6574.6|6582.1|6574.6|6580.6|6574.1|0
1728055290000|2024-10-04 15:21:30|6580.4|6574.4|6583.4|6571.4|6583.4|6574.6|6579.3|6569.3|5
1728055300000|2024-10-04 15:21:40|6586.2|6574.2|6589.6|6577.6|6589.6|6577.6|6586.2|6574.2|1
1728055310000|2024-10-04 15:21:50|6589.1|6577.1|6585.3|6577.3|6589.1|6577.3|6585.3|6576.6|0
1728055320000|2024-10-04 15:22:00|6584.5|6578.5|6590.5|6578.5|6590.5|6578.5|6584.5|6578.5|1
1728055340000|2024-10-04 15:22:20|6591.6|6579.6|6590.1|6584.1|6594.5|6584.1|6590.1|6579.6|1
1728055350000|2024-10-04 15:22:30|6589.3|6583.3|6588.8|6576.8|6589.3|6583.3|6587.4|6576.8|5
1728055370000|2024-10-04 15:22:50|6583.7|6577.7|6585.2|6577.2|6585.2|6577.7|6583.7|6577.2|3
1728055380000|2024-10-04 15:23:00|6584.1|6572.1|6578.8|6570.8|6584.1|6572.1|6578.8|6569|3
1728055390000|2024-10-04 15:23:10|||||||||1
1728055400000|2024-10-04 15:23:20|6576.6|6570.6|6576.6|6570.6|6576.6|6570.6|6576.6|6570.6|4
1728055420000|2024-10-04 15:23:40|6576.5|6570.5|6576.5|6570.5|6576.5|6570.5|6576.5|6570.5|8
1728055430000|2024-10-04 15:23:50|6581.6|6569.6|6576.5|6570.5|6581.6|6570.5|6576.5|6569.6|2
1728055440000|2024-10-04 15:24:00|||||||||2
1728055460000|2024-10-04 15:24:20|6576.1|6570.1|6575.5|6569.5|6576.1|6570.1|6575.5|6569.5|2
1728055480000|2024-10-04 15:24:40|6576.5|6570.5|6587.3|6575.3|6587.3|6575.3|6576.5|6570.5|4
1728055490000|2024-10-04 15:24:50|6586.8|6574.8|6580.5|6568.5|6586.8|6575|6580.5|6568.5|2
1728055500000|2024-10-04 15:25:00|6578|6570|6578|6570|6578|6570|6578|6570|0
1728055510000|2024-10-04 15:25:10|6578.3|6570.3|6576.3|6570.3|6578.3|6570.3|6576.3|6570.3|1
1728055520000|2024-10-04 15:25:20|6574.2|6568.2|6571.3|6565.3|6574.2|6568.2|6571|6565|2
1728055530000|2024-10-04 15:25:30|6571|6565|6572.8|6564.8|6572.8|6566|6571|6564.8|2
1728055540000|2024-10-04 15:25:40|6572.5|6564.5|6572|6564|6572.5|6564.5|6572|6564|4
1728055550000|2024-10-04 15:25:50|6572.2|6564.2|6572.4|6566.4|6573.1|6566.4|6572.1|6564.1|2
1728055560000|2024-10-04 15:26:00|6576.5|6564.5|6578.6|6566.6|6578.6|6567.6|6575.6|6564.5|0
1728055570000|2024-10-04 15:26:10|6576.7|6568.7|6576.9|6568.9|6576.9|6568.9|6575.9|6567.9|1
1728055580000|2024-10-04 15:26:20|6574.4|6568.4|6575.7|6563.7|6576|6568.4|6573.7|6563.7|1
1728055590000|2024-10-04 15:26:30|6574|6566|6576.5|6564.5|6576.5|6566|6574|6564.5|0
1728055600000|2024-10-04 15:26:40|6573.7|6565.7|6576.5|6564.5|6576.5|6566.2|6573.7|6564.5|1
1728055610000|2024-10-04 15:26:50|6577.5|6565.5|6576.5|6564.5|6577.5|6565.5|6576.5|6564.5|0
1728055620000|2024-10-04 15:27:00|6570.9|6564.9|6574.4|6566.4|6575.5|6567.5|6570.9|6564.6|4
1728055630000|2024-10-04 15:27:10|6574.7|6566.7|6575.4|6567.4|6575.4|6567.4|6574.7|6566.7|2
1728055640000|2024-10-04 15:27:20|6577.1|6565.1|6572.4|6566.4|6577.1|6566.4|6572.4|6565.1|0
1728055670000|2024-10-04 15:27:50|6569.6|6563.6|6572.9|6564.9|6572.9|6564.9|6569.4|6562.9|14
1728055680000|2024-10-04 15:28:00|6573.2|6565.2|6579.9|6571.9|6582.1|6571.9|6573.2|6565.2|4
1728055700000|2024-10-04 15:28:20|6577.4|6571.4|6571.2|6565.2|6577.4|6571.4|6571.2|6564.4|1
1728055710000|2024-10-04 15:28:30|6571.4|6565.4|6571.4|6565.4|6571.4|6565.4|6571.4|6565.4|0
1728055720000|2024-10-04 15:28:40|6571.2|6565.2|6571.2|6565.2|6571.2|6565.2|6571.2|6565.2|0
1728055730000|2024-10-04 15:28:50|6571.5|6565.5|6563.3|6551.3|6571.5|6565.5|6561|6551.3|5
1728055740000|2024-10-04 15:29:00|6566.1|6554.1|6566.3|6558.3|6567|6559|6566.1|6554.1|4
1728055750000|2024-10-04 15:29:10|6564.6|6556.6|6565.3|6553.3|6565.6|6556.6|6563.1|6551.1|53
1728055760000|2024-10-04 15:29:20|6565.1|6553.1|6560.8|6552.8|6565.1|6553.1|6560.8|6552.8|0
1728055780000|2024-10-04 15:29:40|6560.5|6552.5|6560.3|6552.3|6560.5|6552.5|6560.3|6552.3|0
1728055790000|2024-10-04 15:29:50|6559.3|6553.3|6555.4|6547.4|6559.3|6553.3|6554.6|6545.9|4
1728055800000|2024-10-04 15:30:00|6553.9|6547.9|6555.1|6543.1|6555.3|6549.2|6553.7|6543.1|14
1728055810000|2024-10-04 15:30:10|6552.1|6544.1|6552.1|6544.1|6552.1|6544.1|6552.1|6544.1|1
1728055820000|2024-10-04 15:30:20|6550.6|6544.6|6553.4|6541.4|6555.6|6544.6|6548.8|6538.3|3
1728055830000|2024-10-04 15:30:30|6553.1|6541.1|6552.1|6540.1|6553.1|6541.1|6550.9|6538.9|8
1728055840000|2024-10-04 15:30:40|6552.3|6540.3|6548.6|6540.6|6552.3|6541.7|6548.3|6540.3|3
1728055850000|2024-10-04 15:30:50|6548.8|6540.8|6550.8|6542.8|6551.8|6543.8|6548.8|6540.8|1
1728055860000|2024-10-04 15:31:00|6550|6544|6548|6542|6551.8|6545.8|6548|6538.3|8
1728055870000|2024-10-04 15:31:10|6549.5|6540|6548.3|6542.3|6549.5|6542.3|6548|6537.5|2
1728055880000|2024-10-04 15:31:20|6548.5|6542.5|6548.8|6542.8|6548.8|6542.8|6548.5|6542.5|0
1728055890000|2024-10-04 15:31:30|6548.5|6542.5|6545.3|6539.3|6548.5|6542.5|6545.3|6539.3|4
1728055900000|2024-10-04 15:31:40|||||||||1
1728055910000|2024-10-04 15:31:50|6546.9|6540.9|6547|6539|6550.5|6540.9|6546.8|6538.1|6
1728055920000|2024-10-04 15:32:00|6546.8|6538.8|6543.5|6535.5|6547|6539|6542|6535.3|8
1728055930000|2024-10-04 15:32:10|6543.3|6535.3|6540.5|6534.5|6543.3|6535.3|6540.2|6534.2|14
1728055940000|2024-10-04 15:32:20|6540.7|6534.7|6561.7|6549.7|6561.7|6549.7|6540.7|6534.7|1258
1728055950000|2024-10-04 15:32:30|6562.2|6550.2|6558.7|6550.7|6562.2|6551|6556.9|6550.2|3
1728055960000|2024-10-04 15:32:40|||||||||2
1728055970000|2024-10-04 15:32:50|6555.9|6547.9|6548.3|6536.3|6555.9|6547.9|6547.5|6536.3|5
1728055980000|2024-10-04 15:33:00|6548.5|6536.5|6548.8|6536.8|6548.8|6536.8|6548.5|6536.5|350
1728055990000|2024-10-04 15:33:10|6548.5|6536.5|6546|6538|6548.5|6538|6546|6536.5|0
1728056000000|2024-10-04 15:33:20|6546.1|6534.1|6544.4|6536.4|6546.1|6536.6|6544.4|6533.1|4
1728056010000|2024-10-04 15:33:30|6543.8|6535.8|6543.8|6535.8|6543.8|6535.8|6543.8|6535.8|0
1728056020000|2024-10-04 15:33:40|6543.6|6535.6|6543.6|6535.6|6543.6|6535.6|6543.6|6535.6|0
1728056030000|2024-10-04 15:33:50|6541.8|6533.8|6541.8|6533.8|6541.8|6533.8|6541.8|6533.8|0
1728056040000|2024-10-04 15:34:00|6548.1|6536.1|6547.6|6535.6|6548.1|6536.1|6547.6|6535.6|5
1728056050000|2024-10-04 15:34:10|6548.6|6536.6|6549.3|6537.3|6549.3|6539.1|6547.1|6536.6|0
1728056060000|2024-10-04 15:34:20|6547.6|6539.6|6551.1|6543.1|6551.1|6543.1|6547.6|6538.6|4
1728056070000|2024-10-04 15:34:30|6551.3|6545.3|6550.6|6544.6|6551.3|6545.3|6550.6|6544.6|0
1728056080000|2024-10-04 15:34:40|6547.9|6539.9|6560|6548|6560|6548|6547.9|6539.9|6
1728056090000|2024-10-04 15:34:50|6557.8|6549.8|6561.3|6549.3|6561.3|6549.8|6557.8|6549.3|2
1728056100000|2024-10-04 15:35:00|6560.2|6552.2|6565.3|6553.3|6566.2|6554.2|6560.2|6552.2|5
1728056110000|2024-10-04 15:35:10|6564.5|6552.5|6564.7|6552.7|6564.7|6552.7|6564|6552|0
1728056120000|2024-10-04 15:35:20|6565.1|6553.1|6561.8|6549.8|6565.1|6553.1|6559.6|6549.8|6
1728056130000|2024-10-04 15:35:30|6559|6547|6556.8|6548.8|6559|6548.8|6556.8|6547|0
1728056140000|2024-10-04 15:35:40|6556.5|6548.5|6554.6|6542.6|6556.5|6548.5|6554.6|6542.6|3
1728056150000|2024-10-04 15:35:50|6555.3|6543.3|6560.2|6552.2|6560.2|6552.2|6555.3|6543.3|4
1728056160000|2024-10-04 15:36:00|6561.3|6553.3|6569|6557|6569|6557|6561.3|6553.3|7
1728056170000|2024-10-04 15:36:10|6567.5|6559.5|6566.5|6560.5|6569.6|6560.5|6566.5|6557.6|0
1728056180000|2024-10-04 15:36:20|6568.8|6556.8|6568.8|6556.8|6568.8|6556.8|6568.8|6556.8|0
1728056190000|2024-10-04 15:36:30|6568|6556|6568|6556|6568|6556|6568|6556|0
1728056200000|2024-10-04 15:36:40|6565.8|6557.8|6567.4|6559.4|6567.4|6559.4|6565.2|6557.2|3
1728056210000|2024-10-04 15:36:50|6572.7|6560.7|6573.7|6561.7|6573.7|6562.9|6570.9|6560.7|2
1728056220000|2024-10-04 15:37:00|6572.9|6564.9|6573.6|6567.6|6573.6|6567.6|6572.4|6564.9|0
1728056230000|2024-10-04 15:37:10|6572.1|6566.1|6573.4|6567.4|6573.4|6567.4|6572.1|6566.1|3
1728056240000|2024-10-04 15:37:20|6574.9|6566.9|6579.9|6567.9|6579.9|6567.9|6574.9|6565.6|2
1728056250000|2024-10-04 15:37:30|6580.1|6568.1|6580.9|6568.9|6580.9|6568.9|6580.1|6568.1|1
1728056260000|2024-10-04 15:37:40|6581.1|6569.1|6581.1|6569.1|6581.1|6569.1|6581.1|6569.1|0
1728056280000|2024-10-04 15:38:00|6588.1|6576.1|6586.9|6578.9|6588.6|6578.9|6585.8|6576.1|5
1728056290000|2024-10-04 15:38:10|6586.6|6578.6|6586.6|6578.6|6586.6|6578.6|6586.6|6578.6|0
1728056310000|2024-10-04 15:38:30|6587.1|6579.1|6590.3|6582.3|6590.3|6582.3|6587.1|6579.1|2
1728056320000|2024-10-04 15:38:40|6590.9|6582.9|6592|6584|6592|6584.3|6590.3|6582.9|5
1728056330000|2024-10-04 15:38:50|6592.8|6584.8|6598.2|6586.2|6600|6592|6592.8|6584.8|8
1728056340000|2024-10-04 15:39:00|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|2
1728056350000|2024-10-04 15:39:10|6595.7|6587.7|6595.2|6587.2|6595.7|6587.7|6595.2|6587.2|3
1728056360000|2024-10-04 15:39:20|6595|6587|6594.7|6586.7|6595|6587|6594.7|6586.7|0
1728056370000|2024-10-04 15:39:30|6594.9|6586.9|6594.7|6586.7|6595|6587|6594.7|6586.7|1
1728056380000|2024-10-04 15:39:40|6600|6588|6604.6|6592.6|6604.6|6592.6|6600|6588|3
1728056390000|2024-10-04 15:39:50|6605.1|6593.1|6607.1|6595.1|6607.1|6595.1|6605.1|6593.1|4
1728056400000|2024-10-04 15:40:00|6607.9|6595.9|6610.3|6598.3|6610.3|6598.9|6606.9|6595.9|5
1728056410000|2024-10-04 15:40:10|6610.6|6598.6|6605.3|6597.3|6610.6|6600.1|6605.3|6595.6|3
1728056420000|2024-10-04 15:40:20|6608.4|6596.4|6605.3|6597.3|6608.4|6598.1|6605.3|6596.4|0
1728056430000|2024-10-04 15:40:30|6604.8|6596.8|6603.3|6591.3|6607.4|6596.9|6601.6|6589.6|5
1728056440000|2024-10-04 15:40:40|6602.3|6590.3|6599.1|6591.1|6602.3|6591.9|6599.1|6590.1|0
1728056450000|2024-10-04 15:40:50|6597.1|6590.5|6602.2|6590.2|6602.2|6591.1|6597.1|6590.2|7
1728056460000|2024-10-04 15:41:00|6603.6|6591.6|6604.2|6592.2|6608.6|6599.1|6603.6|6591.6|7
1728056470000|2024-10-04 15:41:10|6602.6|6590.6|6602.6|6590.6|6602.6|6590.6|6602.1|6590.1|0
1728056480000|2024-10-04 15:41:20|6602.8|6590.8|6603.1|6591.1|6603.1|6591.1|6602.8|6590.8|1
1728056500000|2024-10-04 15:41:40|6602.4|6590.4|6604.1|6592.1|6604.1|6592.1|6602.4|6590.4|0
1728056520000|2024-10-04 15:42:00|6604.6|6592.6|6600.8|6592.8|6604.6|6594.4|6600.8|6592.6|3
1728056530000|2024-10-04 15:42:10|6601.6|6593.6|6595.2|6583.2|6601.6|6593.6|6594.2|6582.2|9
1728056540000|2024-10-04 15:42:20|6593|6585|6593.3|6585.3|6593.3|6585.3|6593|6585|2
1728056560000|2024-10-04 15:42:40|6592.2|6584.2|6590.7|6584.7|6592.2|6584.7|6590.5|6584|0
1728056570000|2024-10-04 15:42:50|6598.7|6586.7|6598.7|6586.7|6598.7|6586.7|6598.7|6586.7|5
1728056580000|2024-10-04 15:43:00|6598.2|6586.2|6602.2|6590.2|6602.2|6590.2|6598.2|6586.2|1
1728056590000|2024-10-04 15:43:10|6601.9|6589.9|6598.9|6590.9|6601.9|6590.9|6598.9|6589.7|1
1728056600000|2024-10-04 15:43:20|||||||||1
1728056610000|2024-10-04 15:43:30|6596.9|6588.9|6596.9|6588.9|6596.9|6588.9|6596.9|6588.9|3
1728056620000|2024-10-04 15:43:40|6597.2|6589.2|6598.9|6586.9|6599.5|6589.2|6595.7|6583.7|2
1728056630000|2024-10-04 15:43:50|6599|6587|6598.7|6586.7|6599|6588.5|6596.5|6586.7|0
1728056640000|2024-10-04 15:44:00|6597.7|6589.7|6604.9|6596.9|6604.9|6596.9|6597.7|6589.7|10
1728056650000|2024-10-04 15:44:10|6605.4|6597.4|6607.5|6595.5|6607.5|6599.6|6604.9|6595.5|2
1728056670000|2024-10-04 15:44:30|6605.3|6593.3|6606.9|6594.9|6606.9|6594.9|6605.3|6593.3|1
1728056690000|2024-10-04 15:44:50|6606.3|6600.3|6618.6|6606.6|6618.6|6606.6|6606.3|6599.5|51
1728056700000|2024-10-04 15:45:00|6618.9|6606.9|6610.4|6602.4|6619.1|6607.1|6610.4|6599.7|7
1728056710000|2024-10-04 15:45:10|6611.7|6603.7|6614.1|6602.1|6615.1|6603.7|6611.7|6602.1|5
1728056720000|2024-10-04 15:45:20|6614.6|6602.6|6611.9|6605.9|6614.9|6606.9|6611.9|6602.6|17
1728056730000|2024-10-04 15:45:30|6609.4|6603.4|6608.5|6596.5|6610.7|6603.4|6608.5|6596.5|31
1728056740000|2024-10-04 15:45:40|6606.2|6594.2|6606.2|6594.2|6607|6595|6606.2|6594.2|4
1728056750000|2024-10-04 15:45:50|6606.8|6594.8|6606|6594|6606.8|6594.8|6606|6594|1
1728056760000|2024-10-04 15:46:00|6606.3|6594.3|6594.6|6586.6|6606.3|6594.3|6594.1|6586.6|7
1728056770000|2024-10-04 15:46:10|6597|6588.6|6598.1|6590.1|6598.1|6590.1|6597|6588.6|8
1728056790000|2024-10-04 15:46:30|6597.8|6589.8|6601.5|6589.5|6601.5|6591.3|6597.8|6589.5|2
1728056800000|2024-10-04 15:46:40|6598.3|6590.3|6598.5|6592.5|6601.5|6593.5|6598.3|6588.7|2
1728056810000|2024-10-04 15:46:50|6600.5|6594.5|6601|6595|6601|6595|6600.5|6594.5|2
1728056820000|2024-10-04 15:47:00|6602|6590|6599|6593|6602.9|6593|6599|6588.9|5
1728056830000|2024-10-04 15:47:10|6600.4|6592.4|6603.5|6591.5|6603.5|6593|6600.4|6591.5|4
1728056840000|2024-10-04 15:47:20|6601|6593|6603.2|6591.2|6603.2|6593.5|6599|6591.2|4
1728056850000|2024-10-04 15:47:30|6603.5|6591.5|6597.5|6589.5|6603.5|6593|6595.8|6587.8|1
1728056860000|2024-10-04 15:47:40|6597.3|6585.3|6594.8|6582.8|6597.3|6586.8|6590.4|6579.8|12
1728056870000|2024-10-04 15:47:50|6594.1|6582.1|6585.8|6577.8|6594.1|6582.1|6585.5|6575.9|6
1728056880000|2024-10-04 15:48:00|6586.4|6578.4|6595.1|6587.1|6595.1|6587.1|6584.4|6572.4|29
1728056890000|2024-10-04 15:48:10|6596.2|6588.2|6593.7|6585.7|6596.4|6588.4|6593.6|6585.7|17
1728056900000|2024-10-04 15:48:20|6592.6|6584.6|6597.4|6585.4|6597.4|6588.6|6586.5|6578.7|19
1728056910000|2024-10-04 15:48:30|6596.9|6584.9|6582.1|6574.1|6596.9|6584.9|6582.1|6573.6|17
1728056920000|2024-10-04 15:48:40|6581.2|6575.2|6582.9|6570.9|6587.1|6576.6|6580.9|6570.9|14
1728056930000|2024-10-04 15:48:50|6581.9|6569.9|6590.8|6578.8|6590.8|6579.4|6580.2|6569.7|10
1728056940000|2024-10-04 15:49:00|6588.1|6580.1|6576.1|6568.1|6589.1|6581.1|6576.1|6568.1|22
1728056950000|2024-10-04 15:49:10|6574.9|6566.9|6581.9|6575.9|6582.6|6575.9|6572.6|6562.8|13
1728056960000|2024-10-04 15:49:20|6581.1|6575.1|6585.4|6573.4|6585.4|6575.1|6579.2|6571.2|15
1728056970000|2024-10-04 15:49:30|6585.6|6573.6|6585.9|6577.9|6587.6|6577.9|6582.3|6573.1|8
1728056980000|2024-10-04 15:49:40|6586.1|6578.1|6581.9|6573.9|6586.6|6578.6|6581.3|6569.8|22
1728056990000|2024-10-04 15:49:50|6583.7|6571.7|6590.2|6578.2|6591.3|6581.8|6580.9|6571.7|14
1728057000000|2024-10-04 15:50:00|6589.9|6577.9|6591.6|6583.6|6593.1|6583.6|6589.9|6577.9|9
1728057010000|2024-10-04 15:50:10|6590.3|6584.3|6591.6|6583.6|6591.6|6584.6|6590.3|6583.6|1
1728057020000|2024-10-04 15:50:20|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1728057030000|2024-10-04 15:50:30|6591.1|6585.1|6583.1|6575.1|6591.6|6585.1|6583.1|6575.1|10
1728057040000|2024-10-04 15:50:40|6582.3|6574.3|6580.3|6574.3|6582.6|6575.1|6579.8|6573.8|4
1728057050000|2024-10-04 15:50:50|6580|6574|6580.5|6574.5|6580.5|6574.5|6579.5|6573.5|3
1728057060000|2024-10-04 15:51:00|6580.3|6574.3|6583.2|6571.2|6583.2|6574.3|6577.5|6568.9|6
1728057070000|2024-10-04 15:51:10|6581.3|6573.3|6579.8|6571.8|6582.5|6573.3|6579.8|6570.5|2
1728057080000|2024-10-04 15:51:20|6579.2|6571.2|6577.5|6565.5|6579.2|6571.2|6577.5|6565.5|1
1728057090000|2024-10-04 15:51:30|6577.8|6565.8|6577|6565|6577.8|6565.8|6577|6565|0
1728057100000|2024-10-04 15:51:40|6577.3|6565.3|6574.5|6568.5|6577.3|6568.5|6574.5|6565.3|1
1728057110000|2024-10-04 15:51:50|6574.3|6568.3|6574|6568|6574.3|6568.3|6574|6568|0
1728057120000|2024-10-04 15:52:00|6574.3|6568.3|6576|6570|6576|6570|6574.3|6568.3|6
1728057130000|2024-10-04 15:52:10|6576.5|6570.5|6578.8|6572.8|6578.8|6572.8|6576.5|6570.5|4
1728057140000|2024-10-04 15:52:20|6578.5|6572.5|6578.5|6572.5|6578.5|6572.5|6578.5|6572.5|1
1728057150000|2024-10-04 15:52:30|6579.8|6571.8|6579.8|6571.8|6579.8|6573|6579|6571.8|2
1728057170000|2024-10-04 15:52:50|6578.5|6572.5|6578.8|6572.8|6578.8|6572.8|6578.5|6572.5|0
1728057180000|2024-10-04 15:53:00|6577.1|6571.1|6573.3|6565.3|6577.4|6571.1|6573.3|6565.3|9
1728057190000|2024-10-04 15:53:10|6576.1|6568.1|6575.9|6567.9|6576.1|6568.1|6575.9|6567.9|1
1728057210000|2024-10-04 15:53:30|6575.3|6567.3|6573.8|6565.8|6575.3|6567.3|6573.8|6565.8|0
1728057220000|2024-10-04 15:53:40|6573.3|6565.3|6573.3|6565.3|6573.3|6565.3|6573.3|6565.3|0
1728057230000|2024-10-04 15:53:50|6572.8|6566.8|6573.3|6567.3|6574.1|6567.8|6572.8|6566.1|0
1728057250000|2024-10-04 15:54:10|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|2
1728057260000|2024-10-04 15:54:20|6573.6|6567.6|6573.3|6567.3|6573.6|6567.6|6573.3|6567.3|1
1728057280000|2024-10-04 15:54:40|6574.1|6568.1|6575.3|6567.3|6575.3|6568.8|6574.1|6567.3|2
1728057290000|2024-10-04 15:54:50|6577.1|6571.1|6580.7|6574.7|6580.7|6574.7|6576.8|6570.8|12
1728057300000|2024-10-04 15:55:00|6581.2|6575.2|6583.4|6575.4|6584.5|6577.9|6581.2|6575.2|4
1728057320000|2024-10-04 15:55:20|6583.2|6575.2|6583.2|6575.2|6583.2|6575.2|6583.2|6575.2|0
1728057330000|2024-10-04 15:55:30|6583.4|6575.4|6583.4|6575.4|6583.4|6575.4|6583.2|6575.2|0
1728057340000|2024-10-04 15:55:40|6583.1|6575.1|6583.1|6575.1|6583.1|6575.1|6583.1|6575.1|0
1728057360000|2024-10-04 15:56:00|6582.7|6574.7|6582.4|6574.4|6582.7|6574.7|6582.4|6574.4|0
1728057370000|2024-10-04 15:56:10|6580.9|6574.9|6581.4|6575.4|6581.4|6575.4|6580.4|6574.4|0
1728057390000|2024-10-04 15:56:30|6581.1|6575.1|6580.4|6572.4|6581.6|6575.1|6580.1|6569.1|4
1728057400000|2024-10-04 15:56:40|6579.6|6571.6|6576.9|6570.9|6579.6|6571.6|6576.9|6570.9|1
1728057420000|2024-10-04 15:57:00|6577.4|6571.4|6577.4|6571.4|6577.4|6571.4|6577.4|6571.4|0
1728057430000|2024-10-04 15:57:10|6588.1|6576.1|6584.1|6576.1|6589.1|6577.1|6583.6|6574.6|6
1728057450000|2024-10-04 15:57:30|6583.8|6575.8|6591.6|6579.6|6591.8|6579.8|6582.3|6575.1|8
1728057460000|2024-10-04 15:57:40|6591|6579|6591.3|6579.3|6591.3|6579.3|6590.8|6578.8|1
1728057470000|2024-10-04 15:57:50|6588.8|6580.8|6591|6579|6591|6580.8|6588.8|6579|0
1728057480000|2024-10-04 15:58:00|6588.5|6580.5|6588.5|6580.5|6588.5|6580.5|6588.5|6580.5|0
1728057490000|2024-10-04 15:58:10|6588.2|6580.2|6588.2|6580.2|6588.2|6580.2|6588.2|6580.2|0
1728057540000|2024-10-04 15:59:00|6588.6|6576.6|6588.6|6576.6|6588.6|6576.6|6588.6|6576.6|2
1728057550000|2024-10-04 15:59:10|6587.8|6575.8|6587.8|6575.8|6587.8|6575.8|6587.8|6575.8|0
1728057570000|2024-10-04 15:59:30|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|0
1728057580000|2024-10-04 15:59:40|6587.8|6575.8|6586.8|6578.8|6587.8|6578.8|6586.8|6575.8|1
1728057600000|2024-10-04 16:00:00|6587.6|6579.6|6587.1|6581.1|6587.6|6581.1|6587.1|6579.6|0
1728057610000|2024-10-04 16:00:10|6587.8|6581.8|6587.8|6581.8|6587.8|6581.8|6587.8|6581.8|0
1728057660000|2024-10-04 16:01:00|6586.8|6580.8|6586.5|6580.5|6586.8|6580.8|6586.5|6580.5|3
1728057670000|2024-10-04 16:01:10|6590.5|6582.5|6590.5|6582.5|6590.5|6582.5|6590.5|6582.5|13
1728057680000|2024-10-04 16:01:20|6590.2|6582.2|6590.2|6582.2|6590.2|6582.2|6590.2|6582.2|8
1728057690000|2024-10-04 16:01:30|6589.9|6581.9|6589.4|6581.4|6589.9|6581.9|6589.4|6581.4|0
1728057700000|2024-10-04 16:01:40|6588.2|6582.2|6585.4|6577.4|6588.2|6582.2|6585.4|6577.4|9
1728057710000|2024-10-04 16:01:50|6585.7|6577.7|6586.2|6578.2|6586.2|6578.2|6585.7|6577.7|4
1728057730000|2024-10-04 16:02:10|6585.7|6577.7|6585.9|6579.9|6586.4|6579.9|6585.7|6577.7|5
1728057740000|2024-10-04 16:02:20|6586.2|6580.2|6587.9|6581.9|6587.9|6581.9|6586.2|6580.2|2
1728057780000|2024-10-04 16:03:00|6582.8|6574.8|6583.6|6571.6|6583.6|6574.8|6576.8|6570.8|10
1728057790000|2024-10-04 16:03:10|6581.8|6573.8|6580.3|6572.3|6584.1|6573.8|6580.3|6572.1|1
1728057810000|2024-10-04 16:03:30|6580.6|6572.6|6580.6|6574.6|6580.6|6574.6|6580.6|6572.6|2
1728057820000|2024-10-04 16:03:40|6580.7|6572.6|6585.1|6577.1|6585.1|6577.1|6580.7|6572.6|16
1728057830000|2024-10-04 16:03:50|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|2
1728057840000|2024-10-04 16:04:00|6585.8|6579.8|6584.5|6576.5|6585.8|6579.8|6584.5|6576.5|3
1728057870000|2024-10-04 16:04:30|6584.8|6576.8|6584.8|6576.8|6584.8|6576.8|6584.8|6576.8|0
1728057880000|2024-10-04 16:04:40|6584.5|6576.5|6584.5|6576.5|6584.5|6576.5|6584.5|6576.5|0
1728057900000|2024-10-04 16:05:00|6584|6578|6584|6578|6584|6578|6584|6578|0
1728057920000|2024-10-04 16:05:20|6581.6|6575.6|6582.3|6574.3|6582.3|6575.6|6580.3|6572.3|8
1728057940000|2024-10-04 16:05:40|6581.4|6573.4|6580.3|6572.3|6581.4|6573.4|6580.3|6572.3|0
1728057950000|2024-10-04 16:05:50|6588|6580|6587.5|6581.5|6588.7|6581.5|6586|6576|4
1728057960000|2024-10-04 16:06:00|6588.7|6580.7|6588.7|6580.7|6588.7|6580.7|6588.7|6580.7|0
1728057980000|2024-10-04 16:06:20|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|0
1728058000000|2024-10-04 16:06:40|6587.2|6581.2|6587.2|6581.2|6587.7|6581.7|6586.9|6580.9|35
1728058010000|2024-10-04 16:06:50|6586.7|6580.7|6586.7|6580.7|6586.7|6580.7|6586.7|6580.7|6
1728058020000|2024-10-04 16:07:00|6587|6581|6587|6581|6587|6581|6587|6581|0
1728058030000|2024-10-04 16:07:10|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|0
1728058040000|2024-10-04 16:07:20|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|1
1728058060000|2024-10-04 16:07:40|6587.7|6581.7|6586.7|6580.7|6587.7|6581.7|6586.7|6580.7|0
1728058070000|2024-10-04 16:07:50|6587.2|6581.2|6591.7|6583.7|6591.7|6583.7|6587.2|6581.2|4
1728058090000|2024-10-04 16:08:10|6591.2|6583.2|6590.7|6582.7|6591.4|6584.2|6590.2|6582.7|0
1728058120000|2024-10-04 16:08:40|6589.9|6583.9|6587.2|6581.2|6590.7|6584.7|6587.2|6581.2|4
1728058140000|2024-10-04 16:09:00|6587|6581|6584.2|6572.2|6587|6581|6583.5|6571.5|4
1728058150000|2024-10-04 16:09:10|6582.7|6574.7|6582.5|6574.5|6582.7|6574.7|6582.5|6574.5|1
1728058170000|2024-10-04 16:09:30|6582.2|6574.2|6582.7|6570.7|6582.7|6574.2|6582.2|6570.7|2
1728058180000|2024-10-04 16:09:40|6582.8|6570.8|6575.9|6569.9|6582.8|6570.8|6575.9|6567.8|1
1728058200000|2024-10-04 16:10:00|6576.7|6564.7|6571.6|6565.6|6576.7|6565.6|6571.3|6562.1|5
1728058210000|2024-10-04 16:10:10|6572.1|6566.1|6573.3|6565.3|6573.3|6567.3|6572.1|6565.3|2
1728058220000|2024-10-04 16:10:20|6573.6|6565.6|6575.1|6569.1|6575.1|6569.1|6573.6|6565.6|1
1728058240000|2024-10-04 16:10:40|6576.9|6564.9|6572.6|6564.6|6576.9|6566.3|6572.6|6564.6|5
1728058260000|2024-10-04 16:11:00|6572|6564|6571.5|6565.5|6572|6565.5|6571.3|6564|0
1728058270000|2024-10-04 16:11:10|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|0
1728058290000|2024-10-04 16:11:30|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|0
1728058300000|2024-10-04 16:11:40|6572|6566|6570.8|6562.8|6572|6566|6569.3|6561.3|3
1728058320000|2024-10-04 16:12:00|6571.1|6563.1|6571.1|6563.1|6571.1|6563.1|6571.1|6563.1|0
1728058340000|2024-10-04 16:12:20|6570.3|6564.3|6570.3|6564.3|6570.3|6564.3|6570.3|6564.3|0
1728058360000|2024-10-04 16:12:40|6571.3|6565.3|6573.1|6565.1|6573.1|6565.3|6571.3|6564.8|1
1728058390000|2024-10-04 16:13:10|6574|6568|6573.8|6565.8|6574.1|6568|6572.3|6565.8|5
1728058400000|2024-10-04 16:13:20|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|0
1728058410000|2024-10-04 16:13:30|6572|6566|6572|6566|6572|6566|6572|6566|1
1728058420000|2024-10-04 16:13:40|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|6571.3|6565.3|0
1728058450000|2024-10-04 16:14:10|6571.5|6565.5|6571.5|6565.5|6571.5|6565.5|6571.5|6565.5|1
1728058500000|2024-10-04 16:15:00|6567.6|6561.6|6567.6|6561.6|6567.6|6561.6|6567.6|6561.6|9
1728058520000|2024-10-04 16:15:20|6567.3|6561.3|6561.4|6555.4|6567.3|6561.3|6561.4|6553.9|4
1728058530000|2024-10-04 16:15:30|6561.6|6555.6|6562.1|6556.1|6562.8|6556.8|6561.6|6553.9|4
1728058540000|2024-10-04 16:15:40|6560.6|6554.1|6559.9|6551.9|6560.6|6554.1|6559.9|6551.9|1
1728058550000|2024-10-04 16:15:50|6559.3|6551.3|6559.3|6551.3|6560.9|6551.3|6559.3|6548.9|2
1728058560000|2024-10-04 16:16:00|6559.9|6551.9|6560.1|6552.1|6560.1|6553.1|6559.1|6551.6|3
1728058570000|2024-10-04 16:16:10|6559.9|6551.9|6559.9|6551.9|6559.9|6551.9|6559.9|6551.9|0
1728058580000|2024-10-04 16:16:20|6559.4|6553.4|6559.4|6553.4|6559.4|6553.4|6559.4|6553.4|0
1728058590000|2024-10-04 16:16:30|6558.8|6552.8|6556.6|6550.6|6558.8|6552.8|6556.6|6550.1|2
1728058620000|2024-10-04 16:17:00|6556.5|6550.5|6557.3|6551.3|6557.3|6551.3|6556.5|6550.5|3
1728058630000|2024-10-04 16:17:10|6557|6551|6557|6551|6557|6551|6557|6551|0
1728058650000|2024-10-04 16:17:30|6557.3|6551.3|6557.3|6551.3|6557.3|6551.3|6557.3|6551.3|0
1728058710000|2024-10-04 16:18:30|6557|6551|6557|6551|6557|6551|6557|6551|0
1728058720000|2024-10-04 16:18:40|6557.6|6551.6|6560.3|6552.3|6560.3|6552.3|6557.6|6551.6|1
1728058740000|2024-10-04 16:19:00|6555.3|6549.3|6553.3|6545.3|6555.3|6549.3|6553.1|6545.3|3
1728058750000|2024-10-04 16:19:10|6552.8|6544.8|6550.4|6544.4|6552.8|6545.3|6550.4|6544.4|0
1728058760000|2024-10-04 16:19:20|6548.1|6536.1|6545.9|6537.9|6548.2|6537.9|6545.9|6535.4|3
1728058770000|2024-10-04 16:19:30|6547.2|6539.2|6546.4|6538.4|6547.2|6539.2|6546.4|6538.4|2
1728058780000|2024-10-04 16:19:40|6545.6|6537.6|6546|6538|6547.7|6538.5|6545.6|6535.2|4
1728058790000|2024-10-04 16:19:50|6545.5|6537.5|6546.2|6538.2|6546.2|6538.2|6545.2|6537.2|0
1728058800000|2024-10-04 16:20:00|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|2
1728058810000|2024-10-04 16:20:10|6547.9|6541.9|6548.9|6540.9|6548.9|6541.9|6547.9|6540.9|1
1728058830000|2024-10-04 16:20:30|6549.2|6541.2|6547.5|6541.5|6549.2|6541.5|6547.5|6541.2|0
1728058840000|2024-10-04 16:20:40|6545.9|6539.9|6546.2|6538.2|6546.2|6539.9|6545.9|6538.2|1
1728058850000|2024-10-04 16:20:50|6545.4|6539.4|6546.4|6534.4|6546.7|6539.4|6545.4|6534.4|2
1728058860000|2024-10-04 16:21:00|6544.7|6536.7|6544.7|6536.7|6544.7|6536.7|6544.7|6536.7|0
1728058870000|2024-10-04 16:21:10|6544.9|6536.9|6545.4|6537.4|6545.4|6537.4|6544.9|6536.9|0
1728058880000|2024-10-04 16:21:20|6545.2|6537.2|6546.7|6534.7|6546.7|6537.2|6544.9|6534.7|1
1728058890000|2024-10-04 16:21:30|6546.4|6534.4|6546.4|6534.4|6546.4|6534.4|6546.4|6534.4|0
1728058900000|2024-10-04 16:21:40|6543.7|6535.7|6543.2|6535.2|6544.4|6536.4|6543.2|6535.2|0
1728058910000|2024-10-04 16:21:50|6542.9|6534.9|6543.4|6535.4|6543.4|6535.4|6542.9|6534.9|1
1728058920000|2024-10-04 16:22:00|6542.7|6536.7|6542.9|6536.9|6543.2|6537.2|6542.7|6536.7|2
1728058950000|2024-10-04 16:22:30|6548.9|6537.4|6549.4|6537.4|6549.4|6537.4|6548.9|6537.4|1
1728058960000|2024-10-04 16:22:40|6546.4|6538.4|6546.4|6538.4|6547|6539|6546.4|6538.4|3
1728058970000|2024-10-04 16:22:50|6546.2|6538.2|6547.7|6535.7|6547.7|6538.2|6545.9|6535.7|2
1728058980000|2024-10-04 16:23:00|6544.8|6536.8|6543.9|6535.9|6544.8|6536.8|6543.9|6535.9|1
1728058990000|2024-10-04 16:23:10|6544.9|6532.9|6542.9|6534.9|6544.9|6534.9|6542.1|6532.6|0
1728059000000|2024-10-04 16:23:20|6542.4|6534.4|6542.4|6534.4|6542.4|6534.4|6542.4|6534.4|1
1728059010000|2024-10-04 16:23:30|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|0
1728059020000|2024-10-04 16:23:40|6540.9|6534.9|6540.7|6532.7|6540.9|6534.9|6540.7|6532.7|3
1728059030000|2024-10-04 16:23:50|6539|6531|6539|6531|6539|6531|6539|6531|1
1728059050000|2024-10-04 16:24:10|6538.3|6530.3|6538.3|6530.3|6538.3|6530.3|6538.3|6530.3|0
1728059060000|2024-10-04 16:24:20|6536.5|6530.5|6536.8|6524.8|6538.4|6530.5|6536.5|6524.8|0
1728059070000|2024-10-04 16:24:30|6534.1|6526.1|6532.5|6526.5|6534.1|6526.5|6531.8|6525.8|1
1728059090000|2024-10-04 16:24:50|6532.7|6526.7|6533|6527|6533|6527|6532.7|6526.7|0
1728059100000|2024-10-04 16:25:00|6533.3|6527.3|6532.8|6526.8|6533.3|6527.3|6532.8|6526.8|0
1728059130000|2024-10-04 16:25:30|6533|6527|6534|6528|6534|6528|6533|6527|2
1728059170000|2024-10-04 16:26:10|6534.3|6528.3|6533.5|6527.5|6534.5|6528.5|6533.5|6527.5|1
1728059180000|2024-10-04 16:26:20|6533.3|6527.3|6533|6527|6533.3|6527.3|6533|6527|1
1728059190000|2024-10-04 16:26:30|6534|6528|6536.3|6528.3|6536.3|6528.3|6534|6528|5
1728059200000|2024-10-04 16:26:40|6536.1|6528.1|6536.1|6528.1|6536.1|6528.1|6536.1|6528.1|0
1728059210000|2024-10-04 16:26:50|6535.3|6529.3|6539.1|6531.1|6539.1|6531.1|6535.3|6529.3|3
1728059220000|2024-10-04 16:27:00|6538.5|6530.5|6543.3|6535.3|6543.3|6535.3|6536.3|6530.3|4
1728059240000|2024-10-04 16:27:20|6546|6540|6547.2|6541.2|6547.2|6541.2|6546|6540|3
1728059250000|2024-10-04 16:27:30|6547|6541|6547|6541|6547|6541|6547|6541|0
1728059260000|2024-10-04 16:27:40|6547.2|6541.2|6551.2|6543.2|6552.9|6543.2|6547.2|6540.9|0
1728059270000|2024-10-04 16:27:50|6553.2|6541.2|6553.9|6541.9|6554.2|6542.7|6550.4|6540.9|0
1728059280000|2024-10-04 16:28:00|6554.2|6542.2|6554.2|6542.2|6554.2|6542.2|6554.2|6542.2|0
1728059290000|2024-10-04 16:28:10|6553.7|6541.7|6553.2|6541.2|6553.7|6541.7|6553.2|6541.2|0
1728059300000|2024-10-04 16:28:20|6552.9|6540.9|6555.9|6543.9|6555.9|6543.9|6552.9|6540.9|3
1728059310000|2024-10-04 16:28:30|6554.6|6546.6|6556.8|6544.8|6556.8|6546.6|6554.3|6544.8|1
1728059320000|2024-10-04 16:28:40|6554.6|6546.6|6556.2|6544.2|6556.9|6546.6|6554.6|6544.2|32
1728059330000|2024-10-04 16:28:50|6553.1|6545.1|6553.1|6545.1|6553.1|6545.1|6553.1|6545.1|0
1728059340000|2024-10-04 16:29:00|6551.2|6543.2|6546.3|6534.3|6551.2|6543.2|6545.7|6533.7|8
1728059350000|2024-10-04 16:29:10|6546|6534|6545.8|6533.8|6546|6534|6545.8|6533.8|3
1728059360000|2024-10-04 16:29:20|6546.5|6534.5|6546.3|6534.3|6547|6535|6546.3|6534.3|4
1728059370000|2024-10-04 16:29:30|6546.6|6534.6|6544.3|6536.3|6546.6|6536.3|6544.3|6534.3|6
1728059380000|2024-10-04 16:29:40|6544|6536|6544|6536|6544|6536|6544|6536|1
1728059390000|2024-10-04 16:29:50|6542||6542||6542||6542||0
1728059400000|2024-10-04 16:30:00|6542.5|6534.5|6545.8|6533.8|6545.8|6536.5|6542|6533.8|1
1728059410000|2024-10-04 16:30:10|6543.3|6535.3|6545.5|6533.5|6545.5|6535.3|6543.3|6533.5|0
1728059430000|2024-10-04 16:30:30|6545.8|6533.8|6545.8|6533.8|6545.8|6533.8|6545.8|6533.8|0
1728059460000|2024-10-04 16:31:00|6546.2|6534.2|6545.8|6533.8|6546.5|6534.5|6545.8|6533.8|2
1728059510000|2024-10-04 16:31:50|6545.2|6533.2|6544|6536|6545.2|6536.7|6542.7|6533.2|2
1728059520000|2024-10-04 16:32:00|6544.2|6536.2|6544.2|6536.2|6544.2|6536.2|6544.2|6536.2|0
1728059530000|2024-10-04 16:32:10|6544.8|6536.8|6551.2|6543.2|6551.4|6543.4|6544.8|6536.8|4
1728059540000|2024-10-04 16:32:20|6552.4|6544.4|6553.8|6545.8|6553.8|6545.8|6552.4|6544.4|0
1728059560000|2024-10-04 16:32:40|6554.4|6546.4|6548.2|6536.2|6554.4|6546.4|6548.2|6536.2|13
1728059590000|2024-10-04 16:33:10|6547.7|6535.7|6547|6535|6547.7|6535.7|6547|6535|0
1728059600000|2024-10-04 16:33:20|6546|6534|6545.8|6533.8|6546|6534|6545.8|6533.8|0
1728059620000|2024-10-04 16:33:40|6545.7|6533.7|6546|6534|6546|6534|6545.5|6533.5|1
1728059650000|2024-10-04 16:34:10|6545.5|6533.5|6545.5|6533.5|6545.5|6533.5|6545.5|6533.5|0
1728059660000|2024-10-04 16:34:20|6545.7|6533.7|6545.7|6533.7|6545.7|6533.7|6545.7|6533.7|0
1728059680000|2024-10-04 16:34:40|6546|6534|6546|6534|6546|6534|6546|6534|0
1728059700000|2024-10-04 16:35:00|6546.2|6534.2|6545.2|6539.2|6546.2|6539.2|6544.5|6534.2|1
1728059710000|2024-10-04 16:35:10|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|0
1728059730000|2024-10-04 16:35:30|6546.3|6540.3|6548.7|6540.7|6548.7|6540.7|6545.8|6539.8|16
1728059740000|2024-10-04 16:35:40|6548.4|6540.4|6548.4|6540.4|6548.4|6540.4|6548.4|6540.4|0
1728059750000|2024-10-04 16:35:50|6547.6|6541.6|6548|6540|6548.1|6542.1|6547.6|6540|2
1728059760000|2024-10-04 16:36:00|6548.5|6540.5|6548.5|6540.5|6548.5|6540.5|6548.2|6540.2|1
1728059780000|2024-10-04 16:36:20|6548.3|6542.3|6550.2|6544.2|6550.5|6544.2|6548.3|6542.3|10
1728059790000|2024-10-04 16:36:30|6550|6544|6550.2|6544.2|6550.2|6544.2|6550|6544|1
1728059800000|2024-10-04 16:36:40|6551|6545|6551.2|6545.2|6551.2|6545.2|6550.2|6544.2|3
1728059810000|2024-10-04 16:36:50|6550.7|6544.7|6550.5|6544.5|6550.7|6544.7|6550.5|6544.5|2
1728059820000|2024-10-04 16:37:00|6550.7|6544.7|6548.7|6542.7|6550.7|6544.7|6548|6542|1
1728059830000|2024-10-04 16:37:10|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|0
1728059850000|2024-10-04 16:37:30|6548.7|6542.7|6548.7|6542.7|6548.7|6542.7|6548.7|6542.7|0
1728059880000|2024-10-04 16:38:00|6548.5|6542.5|6548|6540|6549|6543|6548|6540|3
1728059890000|2024-10-04 16:38:10|6550.2|6544.2|6561.8|6553.8|6561.8|6553.8|6550.2|6544.2|7
1728059900000|2024-10-04 16:38:20|6559.8|6551.8|6559.8|6551.8|6559.8|6551.8|6559.8|6551.8|0
1728059910000|2024-10-04 16:38:30|6558.8|6550.8|6558.8|6550.8|6558.8|6550.8|6558.8|6550.8|0
1728059920000|2024-10-04 16:38:40|6558.5|6550.5|6558.5|6550.5|6558.5|6550.5|6558.5|6550.5|0
1728059940000|2024-10-04 16:39:00|6558.3|6550.3|6558.3|6550.3|6558.3|6550.3|6558.3|6550.3|0
1728059950000|2024-10-04 16:39:10|6557.1|6551.1|6556.8|6550.8|6557.1|6551.1|6556.8|6550.8|0
1728059960000|2024-10-04 16:39:20|6556.6|6550.6|6556.1|6550.1|6556.6|6550.6|6556.1|6550.1|0
1728059970000|2024-10-04 16:39:30|6555.5|6549.5|6555.5|6549.5|6555.5|6549.5|6555.5|6549.5|0
1728059980000|2024-10-04 16:39:40|6553.8|6541.8|6553.8|6541.8|6553.8|6541.8|6553.8|6541.8|2
1728060030000|2024-10-04 16:40:30|6553.1|6545.1|6553.1|6545.1|6553.1|6545.1|6553.1|6545.1|0
1728060040000|2024-10-04 16:40:40|6554.6|6542.6|6554.6|6542.6|6554.6|6542.6|6554.6|6542.6|0
1728060060000|2024-10-04 16:41:00|6554.4|6542.4|6554.4|6542.4|6554.4|6542.4|6554.4|6542.4|0
1728060070000|2024-10-04 16:41:10|6554.1|6542.1|6554.1|6542.1|6554.1|6542.1|6554.1|6542.1|0
1728060080000|2024-10-04 16:41:20|6553.4|6545.4|6553.6|6545.6|6553.6|6545.6|6553.4|6545.4|3
1728060090000|2024-10-04 16:41:30|6553.9|6545.9|6553.9|6545.9|6553.9|6545.9|6553.9|6545.9|0
1728060120000|2024-10-04 16:42:00|6556.5|6550.5|6556.2|6550.2|6556.5|6550.5|6556|6550|2
1728060130000|2024-10-04 16:42:10|6557|6551|6558.7|6550.7|6558.7|6551|6557|6550.7|1
1728060150000|2024-10-04 16:42:30|6559|6551|6560.4|6554.4|6561.5|6554.4|6559|6551|1
1728060170000|2024-10-04 16:42:50|6561.2|6555.2|6565.4|6557.4|6567.9|6558.4|6561.2|6555.2|3
1728060180000|2024-10-04 16:43:00|6567.9|6555.9|6566.9|6558.9|6567.9|6558.9|6566.2|6555.9|0
1728060200000|2024-10-04 16:43:20|6566.7|6558.7|6566.7|6558.7|6566.7|6558.7|6566.7|6558.7|1
1728060210000|2024-10-04 16:43:30|6566.2|6560.2|6566.2|6560.2|6566.2|6560.2|6566.2|6560.2|0
1728060220000|2024-10-04 16:43:40|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|0
1728060240000|2024-10-04 16:44:00|6566.7|6558.7|6565.4|6553.4|6566.7|6558.7|6565.2|6553.2|5
1728060260000|2024-10-04 16:44:20|6565.6|6553.6|6565.4|6553.4|6565.6|6553.6|6565.4|6553.4|0
1728060280000|2024-10-04 16:44:40|6564.1|6552.1|6564.1|6552.1|6564.1|6552.1|6564.1|6552.1|1
1728060300000|2024-10-04 16:45:00|6563.2|6551.2|6559.7|6547.7|6563.2|6551.2|6558.9|6546.9|1
1728060310000|2024-10-04 16:45:10|6566.1|6554.1|6567.4|6555.4|6567.4|6555.4|6566.1|6554.1|2
1728060340000|2024-10-04 16:45:40|6567.7|6555.7|6567.7|6555.7|6567.7|6555.7|6567.7|6555.7|0
1728060360000|2024-10-04 16:46:00|6566.8|6554.8|6566.8|6554.8|6566.8|6554.8|6566.8|6554.8|0
1728060390000|2024-10-04 16:46:30|6567.6|6555.6|6567.6|6555.6|6567.6|6555.6|6567.6|6555.6|0
1728060410000|2024-10-04 16:46:50|6567.4|6555.4|6563.6|6555.6|6567.4|6555.6|6563.6|6555.4|3
1728060420000|2024-10-04 16:47:00|6564.1|6556.1|6563.6|6557.6|6564.1|6557.6|6563.6|6556.1|1
1728060440000|2024-10-04 16:47:20|||||||||1
1728060530000|2024-10-04 16:48:50|6562.4|6550.4|6562.4|6550.4|6562.4|6550.4|6562.4|6550.4|1
1728060540000|2024-10-04 16:49:00|6562.6|6550.6|6562.6|6550.6|6562.6|6550.6|6562.6|6550.6|0
1728060550000|2024-10-04 16:49:10|6559.9|6551.9|6567.8|6559.8|6567.8|6559.8|6559.9|6551.9|8
1728060570000|2024-10-04 16:49:30|6567.6|6559.6|6566.6|6558.6|6568.8|6559.8|6566.6|6556.8|1
1728060580000|2024-10-04 16:49:40|6566.3|6558.3|6566.3|6558.3|6566.3|6558.3|6566.3|6558.3|0
1728060630000|2024-10-04 16:50:30|6566.6|6558.6|6567.9|6559.9|6567.9|6559.9|6566.6|6558.6|0
1728060640000|2024-10-04 16:50:40|6567.1|6561.1|6567.1|6561.1|6567.1|6561.1|6567.1|6561.1|0
1728060670000|2024-10-04 16:51:10|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|0
1728060680000|2024-10-04 16:51:20|6566.1|6560.1|6566.1|6560.1|6566.1|6560.1|6566.1|6560.1|0
1728060690000|2024-10-04 16:51:30|6565.6|6559.6|6568.3|6560.3|6568.3|6560.3|6565.6|6559.6|1
1728060700000|2024-10-04 16:51:40|6572.5|6564.5|6573|6565|6573.2|6565.5|6571.5|6564.3|0
1728060710000|2024-10-04 16:51:50|6573.2|6565.2|6573.2|6565.2|6573.2|6565.2|6573.2|6565.2|0
1728060720000|2024-10-04 16:52:00|6572|6564|6572|6564|6572|6564|6572|6564|34
1728060740000|2024-10-04 16:52:20|6572.7|6564.7|6572.1|6560.1|6572.7|6564.7|6570.5|6560.1|3
1728060750000|2024-10-04 16:52:30|6570.5|6558.5|6567.6|6559.6|6570.5|6559.6|6567.6|6557.3|0
1728060760000|2024-10-04 16:52:40|6567.3|6559.3|6566.6|6558.6|6567.3|6559.3|6566.6|6558.6|0
1728060770000|2024-10-04 16:52:50|6566|6558|6564.4|6552.4|6566|6558|6564.4|6552.4|6
1728060780000|2024-10-04 16:53:00|6564.9|6552.9|6569.8|6561.8|6569.8|6561.8|6564.9|6552.9|11
1728060790000|2024-10-04 16:53:10|6570.3|6562.3|6570.6|6562.6|6570.6|6562.6|6570.3|6562.3|0
1728060800000|2024-10-04 16:53:20|6570.3|6562.3|6570.3|6562.3|6570.3|6562.3|6570.3|6562.3|50
1728060820000|2024-10-04 16:53:40|6570.1|6562.1|6570.1|6562.1|6570.1|6562.1|6570.1|6562.1|0
1728060830000|2024-10-04 16:53:50|6569.3|6563.3|6569.8|6561.8|6569.8|6563.3|6569.3|6561.6|0
1728060840000|2024-10-04 16:54:00|6569.6|6561.6|6569.3|6561.3|6569.6|6561.6|6569.3|6561.3|0
1728060850000|2024-10-04 16:54:10|6568.5|6560.5|6568.5|6560.5|6568.5|6560.5|6568.5|6560.5|0
1728060860000|2024-10-04 16:54:20|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|0
1728060870000|2024-10-04 16:54:30|6569.6|6563.6|6569.3|6561.3|6569.9|6563.6|6569.3|6561.3|26
1728060900000|2024-10-04 16:55:00|6569.1|6561.1|6569|6557|6569.1|6561.5|6567.3|6557|3
1728060910000|2024-10-04 16:55:10|6569.5|6557.5|6571.9|6565.9|6572.7|6566.2|6567.5|6557.5|5
1728060940000|2024-10-04 16:55:40|6572.7|6564.7|6571.9|6565.9|6572.7|6565.9|6571.7|6564.7|0
1728061000000|2024-10-04 16:56:40|6580.7|6568.7|6576.7|6568.7|6580.7|6568.7|6576.7|6566.9|3
1728061010000|2024-10-04 16:56:50|6575.6|6567.6|6576.7|6564.7|6576.9|6567.6|6575.6|6564.7|1
1728061030000|2024-10-04 16:57:10|6574|6566|6573.7|6565.7|6574|6566|6573.7|6565.7|0
1728061040000|2024-10-04 16:57:20|6572.9|6566.9|6573.9|6565.9|6574|6566.9|6572.9|6565.9|0
1728061050000|2024-10-04 16:57:30|6573.7|6565.7|6573.7|6565.7|6573.7|6565.7|6573.7|6565.7|0
1728061060000|2024-10-04 16:57:40|6573.4|6565.4|6571.7|6565.7|6573.4|6565.7|6571.7|6565.4|0
1728061070000|2024-10-04 16:57:50|6571.9|6565.9|6585.4|6573.4|6585.4|6574.7|6571.9|6565.9|2
1728061080000|2024-10-04 16:58:00|6586.7|6574.7|6582.7|6570.7|6586.7|6574.7|6582.7|6570.7|2
1728061110000|2024-10-04 16:58:30|6583|6571|6583|6571|6583|6571|6583|6571|0
1728061150000|2024-10-04 16:59:10|6582.5|6570.5|6582.7|6570.7|6582.7|6570.7|6582.4|6570.4|50
1728061170000|2024-10-04 16:59:30|6582|6570|6581.7|6569.7|6582|6570|6581.7|6569.7|0
1728061200000|2024-10-04 17:00:00|6581.2|6569.2|6580.2|6568.2|6581.2|6569.2|6579.9|6567.9|1
1728061250000|2024-10-04 17:00:50|6583.4|6571.4|6584.4|6572.4|6584.4|6572.4|6583.4|6571.4|10
1728061300000|2024-10-04 17:01:40|6583.9|6571.9|6585.6|6573.6|6585.6|6573.6|6583.9|6571.9|1
1728061310000|2024-10-04 17:01:50|6585.4|6573.4|6582.4|6570.4|6585.4|6574.9|6581.9|6569.9|7
1728061330000|2024-10-04 17:02:10|6582.1|6570.1|6582.1|6570.1|6582.1|6570.1|6582.1|6570.1|0
1728061340000|2024-10-04 17:02:20|6582.9|6570.9|6583.9|6571.9|6583.9|6571.9|6582.9|6570.9|0
1728061360000|2024-10-04 17:02:40|6583.7|6571.7|6589.9|6577.9|6589.9|6577.9|6583.7|6571.7|20
1728061370000|2024-10-04 17:02:50|6590.4|6578.4|6589.1|6577.1|6590.4|6578.4|6589.1|6577.1|2
1728061400000|2024-10-04 17:03:20|6588|6576|6586.9|6574.9|6588|6577.4|6585.4|6574.6|4
1728061410000|2024-10-04 17:03:30|6586.6|6574.6|6586.6|6574.6|6586.6|6574.6|6586.6|6574.6|0
1728061420000|2024-10-04 17:03:40|6586.4|6574.4|6586.4|6574.4|6586.4|6574.4|6586.4|6574.4|0
1728061430000|2024-10-04 17:03:50|6583.8|6577.8|6585.4|6577.4|6585.6|6579.6|6583.8|6577.4|2
1728061460000|2024-10-04 17:04:20|6586.5|6578.5|6588.8|6576.8|6588.8|6578.5|6586.5|6576.8|2
1728061470000|2024-10-04 17:04:30|6587.3|6579.3|6587.3|6579.3|6587.3|6579.3|6587.3|6579.3|0
1728061480000|2024-10-04 17:04:40|6588|6580|6588.8|6580.8|6588.8|6580.8|6588|6580|0
1728061490000|2024-10-04 17:04:50|6589.3|6583.3|6591.8|6583.8|6591.8|6583.8|6589.1|6583.1|2
1728061500000|2024-10-04 17:05:00|||||||||2
1728061550000|2024-10-04 17:05:50|6591.3|6583.3|6591.3|6583.3|6591.3|6583.3|6591.3|6583.3|3
1728061560000|2024-10-04 17:06:00|6591|6583|6591|6583|6591|6583|6591|6583|0
1728061580000|2024-10-04 17:06:20|||||||||3
1728061590000|2024-10-04 17:06:30|||||||||5
1728061610000|2024-10-04 17:06:50|6592.2|6586.2|6592.5|6586.5|6592.5|6586.5|6592.2|6586.2|9
1728061620000|2024-10-04 17:07:00|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|1
1728061640000|2024-10-04 17:07:20|6592.2|6586.2|6601.2|6593.2|6602.8|6593.2|6592.2|6586.2|10
1728061650000|2024-10-04 17:07:30|6601.5|6593.5|6601.5|6593.5|6601.5|6593.5|6601.5|6593.5|1
1728061660000|2024-10-04 17:07:40|6600.5|6594.5|6600.5|6594.5|6601.7|6594.5|6600.5|6593.5|0
1728061670000|2024-10-04 17:07:50|6601.7|6593.7|6601.5|6593.5|6601.7|6593.7|6601.5|6593.5|2
1728061690000|2024-10-04 17:08:10|6599.2|6591.2|6599.2|6591.2|6599.2|6591.2|6599.2|6591.2|2
1728061710000|2024-10-04 17:08:30|6609.6|6603.6|6611.7|6599.7|6611.7|6603.9|6609.2|6599.7|12
1728061730000|2024-10-04 17:08:50|6609.9|6601.9|6610.4|6602.4|6610.4|6602.4|6609.9|6601.9|0
1728061740000|2024-10-04 17:09:00|6609.9|6601.9|6608.3|6596.3|6611.9|6601.9|6608.3|6596.3|5
1728061750000|2024-10-04 17:09:10|6604.1|6598.1|6594.9|6582.9|6604.3|6598.1|6593.6|6581.6|8
1728061760000|2024-10-04 17:09:20|6596.4|6584.4|6597.8|6585.8|6597.8|6587.6|6595.3|6584.4|0
1728061770000|2024-10-04 17:09:30|6596|6588|6596|6588|6596|6588|6596|6588|0
1728061780000|2024-10-04 17:09:40|6597.8|6585.8|6597.8|6585.8|6597.8|6585.8|6597.8|6585.8|0
1728061790000|2024-10-04 17:09:50|6596|6588|6596.6|6588.6|6596.6|6588.6|6596|6588|0
1728061800000|2024-10-04 17:10:00|6598.3|6586.3|6598.3|6586.3|6598.3|6586.3|6598.3|6586.3|0
1728061810000|2024-10-04 17:10:10|6596.6|6588.6|6596.3|6588.3|6596.6|6588.6|6596.1|6588.1|0
1728061830000|2024-10-04 17:10:30|6596.6|6588.6|6596.1|6588.1|6596.6|6588.6|6596.1|6588.1|0
1728061840000|2024-10-04 17:10:40|6595.9|6587.9|6595.6|6587.6|6595.9|6587.9|6595.6|6587.6|0
1728061850000|2024-10-04 17:10:50|6592.9|6586.9|6593.4|6587.4|6594.8|6587.4|6592.9|6586.6|2
1728061860000|2024-10-04 17:11:00|6593.1|6587.1|6596.4|6588.4|6596.7|6588.7|6593.1|6587.1|2
1728061870000|2024-10-04 17:11:10|6591.7|6579.7|6589.5|6577.5|6591.7|6579.7|6589.2|6577.2|11
1728061880000|2024-10-04 17:11:20|6588.5|6580.5|6588.3|6576.3|6588.5|6580.5|6587.2|6576.3|4
1728061890000|2024-10-04 17:11:30|6588|6576|6583.3|6575.3|6588|6576|6583.1|6575.1|1
1728061900000|2024-10-04 17:11:40|6583.1|6575.1|6583.5|6577.5|6583.5|6577.5|6582.3|6575.1|16
1728061910000|2024-10-04 17:11:50|6589|6581|6588.5|6580.5|6589|6581|6588.2|6580.2|3
1728061930000|2024-10-04 17:12:10|6588.4|6580.4|6592.7|6580.7|6592.7|6580.7|6588.4|6579.7|1
1728061950000|2024-10-04 17:12:30|6592.2|6580.2|6591.7|6579.7|6592.2|6580.2|6591.7|6579.7|0
1728061960000|2024-10-04 17:12:40|6591.9|6579.9|6592.2|6580.2|6592.2|6580.2|6591.7|6579.7|0
1728061970000|2024-10-04 17:12:50|6594|6582|6594|6582|6594|6582|6594|6582|0
1728061990000|2024-10-04 17:13:10|6593.5|6581.5|6592.7|6580.7|6593.5|6581.5|6592.7|6580.7|0
1728062010000|2024-10-04 17:13:30|6593.4|6581.4|6593.7|6581.7|6593.7|6581.7|6593.4|6581.4|0
1728062020000|2024-10-04 17:13:40|6593.9|6581.9|6594.2|6582.2|6594.2|6582.2|6593.9|6581.9|0
1728062030000|2024-10-04 17:13:50|6594.5|6582.5|6594|6582|6596.2|6590.2|6594|6582|10
1728062040000|2024-10-04 17:14:00|6594.2|6582.2|6594.5|6582.5|6594.5|6582.5|6594.2|6582.2|0
1728062050000|2024-10-04 17:14:10|6592.9|6580.9|6591.5|6579.5|6592.9|6580.9|6591.5|6579.5|3
1728062060000|2024-10-04 17:14:20|6592|6580|6592|6580|6592|6580|6592|6580|0
1728062070000|2024-10-04 17:14:30|6589.2|6577.2|6584.1|6572.1|6589.2|6577.2|6583.8|6571.8|11
1728062080000|2024-10-04 17:14:40|6585.1|6573.1|6585.1|6573.1|6585.1|6573.1|6585.1|6573.1|1
1728062090000|2024-10-04 17:14:50|6580.8|6568.8|6578.9|6566.9|6581.6|6569.6|6577.9|6565.9|7
1728062100000|2024-10-04 17:15:00|6580.4|6568.4|6584.2|6572.2|6584.2|6573.2|6579.2|6567.7|1
1728062110000|2024-10-04 17:15:10|6581.7|6573.7|6580.9|6572.9|6581.7|6573.7|6580.9|6572.9|0
1728062120000|2024-10-04 17:15:20|6581.2|6573.2|6586.6|6574.6|6586.6|6574.6|6581.2|6573.1|1
1728062130000|2024-10-04 17:15:30|6586.1|6574.1|6578.9|6572.9|6586.1|6574.7|6578.9|6572.9|1
1728062140000|2024-10-04 17:15:40|6579.2|6573.2|6582.7|6574.7|6585.1|6574.7|6579.2|6573.1|1
1728062150000|2024-10-04 17:15:50|6583.8|6571.8|6583.1|6571.1|6584.9|6572.9|6583.1|6571.1|6
1728062160000|2024-10-04 17:16:00|6583.4|6571.4|6584.9|6572.9|6584.9|6572.9|6583.4|6571.4|1
1728062170000|2024-10-04 17:16:10|6585.7|6573.7|6588.6|6576.6|6588.6|6576.6|6585.7|6573.7|1
1728062180000|2024-10-04 17:16:20|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|0
1728062190000|2024-10-04 17:16:30|6589.4|6577.4|6589.4|6577.4|6589.4|6577.4|6589.4|6577.4|0
1728062200000|2024-10-04 17:16:40|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|0
1728062240000|2024-10-04 17:17:20|6590.1|6578.1|6590.1|6578.1|6590.1|6578.1|6590.1|6578.1|1
1728062250000|2024-10-04 17:17:30|6589.8|6577.8|6592.3|6580.3|6593.3|6581.3|6589.8|6577.8|0
1728062260000|2024-10-04 17:17:40|6592.2|6580.2|6596.2|6584.2|6596.2|6584.2|6592.2|6580.2|2
1728062270000|2024-10-04 17:17:50|6596.6|6584.6|6596.4|6584.4|6597.5|6585.5|6596.4|6584.4|0
1728062280000|2024-10-04 17:18:00|6595.7|6583.7|6598.2|6586.2|6598.2|6586.2|6595.7|6583.7|0
1728062290000|2024-10-04 17:18:10|6598|6586|6594.3|6582.3|6598.5|6586.5|6594.3|6582.3|2
1728062300000|2024-10-04 17:18:20|6594.8|6582.8|6591.1|6579.1|6594.8|6582.8|6591.1|6579.1|1
1728062310000|2024-10-04 17:18:30|6591.5|6579.5|6592.6|6580.6|6592.6|6580.6|6591.5|6579.5|0
1728062320000|2024-10-04 17:18:40|6589.2|6577.2|6587.7|6575.7|6589.2|6577.2|6586.9|6574.9|3
1728062350000|2024-10-04 17:19:10|6587.4|6575.4|6587.1|6575.1|6587.4|6575.4|6587.1|6575.1|0
1728062360000|2024-10-04 17:19:20|6586.4|6574.4|6586.9|6574.9|6586.9|6574.9|6585.6|6573.6|2
1728062370000|2024-10-04 17:19:30|6586.4|6574.4|6586.4|6574.4|6586.4|6574.4|6586.4|6574.4|0
1728062390000|2024-10-04 17:19:50|6586|6578|6591.8|6579.8|6591.8|6579.8|6586|6578|0
1728062400000|2024-10-04 17:20:00|6591.3|6579.3|6591.1|6579.1|6591.3|6579.3|6591.1|6579.1|2
1728062410000|2024-10-04 17:20:10|6590.8|6578.8|6585.9|6573.9|6590.8|6578.8|6585.9|6573.9|2
1728062430000|2024-10-04 17:20:30|6586.2|6574.2|6586.2|6574.2|6586.2|6574.2|6586.2|6574.2|0
1728062440000|2024-10-04 17:20:40|6585.9|6573.9|6585.9|6573.9|6585.9|6573.9|6585.9|6573.9|0
1728062450000|2024-10-04 17:20:50|6585.4|6573.4|6585.4|6573.4|6585.4|6573.4|6585.4|6573.4|0
1728062470000|2024-10-04 17:21:10|6581.8|6569.8|6580.7|6568.7|6581.8|6569.8|6577.8|6565.8|5
1728062480000|2024-10-04 17:21:20|6580.5|6568.5|6580.5|6568.5|6580.5|6568.5|6580.5|6568.5|0
1728062490000|2024-10-04 17:21:30|6580.8|6568.8|6580.8|6568.8|6580.8|6568.8|6580.8|6568.8|0
1728062500000|2024-10-04 17:21:40|6581|6569|6583.7|6571.7|6583.7|6571.7|6581|6569|1
1728062510000|2024-10-04 17:21:50|6583.5|6571.5|6583.5|6571.5|6583.5|6571.5|6583.5|6571.5|0
1728062530000|2024-10-04 17:22:10|6583|6571|6582.5|6570.5|6583|6571|6582.5|6570.5|0
1728062550000|2024-10-04 17:22:30|||||||||40
1728062570000|2024-10-04 17:22:50|6582.8|6570.8|6575.5|6563.5|6582.8|6570.8|6575|6563|3
1728062580000|2024-10-04 17:23:00|6576|6564|6574.7|6566.7|6576.3|6566.7|6574.2|6563.5|1
1728062590000|2024-10-04 17:23:10|6574.5|6566.5|6581|6569|6581|6569|6573.1|6561.1|5
1728062600000|2024-10-04 17:23:20|6580|6568|6582.8|6570.8|6583.2|6571.2|6579.5|6567.5|6
1728062620000|2024-10-04 17:23:40|6581.7|6569.7|6581.7|6569.7|6581.7|6569.7|6581.7|6569.7|0
1728062650000|2024-10-04 17:24:10|6582|6570|6582|6570|6582|6570|6582|6570|0
1728062680000|2024-10-04 17:24:40|6582.3|6570.3|6582.3|6570.3|6582.3|6570.3|6582.3|6570.3|0
1728062700000|2024-10-04 17:25:00|6582.7|6570.7|6585.1|6573.1|6585.1|6575.3|6582.7|6570.7|0
1728062720000|2024-10-04 17:25:20|6583.6|6575.6|6583.8|6575.8|6583.8|6575.8|6583.6|6575.6|1
1728062730000|2024-10-04 17:25:30|6583|6575|6583|6575|6583|6575|6583|6575|0
1728062740000|2024-10-04 17:25:40|6583.5|6575.5|6582.7|6574.7|6583.5|6575.5|6582.7|6574.7|4
1728062750000|2024-10-04 17:25:50|6583|6577|6583.3|6577.3|6584|6577.3|6583|6576|0
1728062760000|2024-10-04 17:26:00|6583|6577|6582|6576|6583.2|6577|6582|6575.2|1
1728062770000|2024-10-04 17:26:10|6583.6|6571.6|6580|6574|6583.6|6574|6579.7|6569.8|1
1728062780000|2024-10-04 17:26:20|6580.6|6572.6|6580.6|6572.6|6580.6|6572.6|6580.6|6572.6|1
1728062790000|2024-10-04 17:26:30|6579.3|6571.3|6578.2|6566.2|6579.3|6571.3|6578.2|6566.2|3
1728062800000|2024-10-04 17:26:40|6578|6566|6578.3|6566.3|6578.3|6566.3|6578|6566|1
1728062810000|2024-10-04 17:26:50|6578|6566|6578|6566|6578.5|6568.3|6576|6566|2
1728062820000|2024-10-04 17:27:00|6576.3|6568.3|6576.3|6568.3|6576.3|6568.3|6576.3|6568.3|0
1728062840000|2024-10-04 17:27:20|6577|6569|6577|6569|6577|6569|6577|6569|0
1728062850000|2024-10-04 17:27:30|6576.8|6568.8|6575.8|6567.8|6576.8|6570.5|6575.8|6567.8|1
1728062860000|2024-10-04 17:27:40|6575.5|6567.5|6575.5|6567.5|6575.5|6567.5|6575.5|6567.5|0
1728062870000|2024-10-04 17:27:50|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|0
1728062880000|2024-10-04 17:28:00|6572.3|6566.3|6574.8|6566.8|6576.6|6566.8|6572|6564.6|6
1728062890000|2024-10-04 17:28:10|6575.1|6567.1|6577.6|6565.6|6577.6|6567.1|6575.1|6564.1|2
1728062910000|2024-10-04 17:28:30|6577.1|6565.1|6575.3|6567.3|6578.3|6567.3|6575.3|6565.1|2
1728062920000|2024-10-04 17:28:40|6575.9|6563.9|6574.1|6562.1|6575.9|6563.9|6574.1|6562.1|1
1728062930000|2024-10-04 17:28:50|6574.3|6562.3|6573.8|6561.8|6574.3|6562.3|6573.3|6561.3|3
1728062940000|2024-10-04 17:29:00|6574.1|6562.1|6571.4|6559.4|6574.1|6562.1|6571.1|6559.1|1
1728062950000|2024-10-04 17:29:10|6571.1|6559.1|6583.3|6571.3|6583.4|6571.4|6570.8|6558.8|10
1728062970000|2024-10-04 17:29:30|6582.7|6570.7|6576.9|6564.9|6582.7|6570.7|6576.7|6564.7|3
1728062990000|2024-10-04 17:29:50|6576.7|6564.7|6576.7|6564.7|6577.9|6565.9|6576.7|6564.7|7
1728290700000|2024-10-07 08:45:00|6483.5|6471.5|6489.8|6477.8|6498.1|6486.1|6483.2|6471.2|5
1728290710000|2024-10-07 08:45:10|6490|6478|6488.3|6476.3|6490|6478|6488.3|6476.3|2
1728290720000|2024-10-07 08:45:20|6488.8|6476.8|6469.1|6457.1|6488.8|6476.8|6468.6|6456.6|20
1728290730000|2024-10-07 08:45:30|6469.7|6457.7|6465.2|6453.2|6469.7|6457.7|6464.5|6452.5|1
1728290740000|2024-10-07 08:45:40|6464|6452|6452.3|6440.3|6464.5|6452.5|6450.6|6438.6|5
1728290750000|2024-10-07 08:45:50|6458.6|6446.6|6458.6|6446.6|6458.6|6446.6|6458.6|6446.6|2
1728290760000|2024-10-07 08:46:00|6459|6447|6459.9|6447.9|6460.1|6448.1|6459|6447|1
1728290770000|2024-10-07 08:46:10|6460.8|6448.8|6460.8|6448.8|6460.8|6448.8|6460.8|6448.8|3
1728290780000|2024-10-07 08:46:20|6461.7|6449.7|6453.6|6441.6|6461.7|6449.7|6453.6|6441.6|6
1728290790000|2024-10-07 08:46:30|6453.3|6445.3|6458.2|6446.2|6458.2|6446.2|6453.3|6441.9|3
1728290800000|2024-10-07 08:46:40|6456.9|6444.9|6467.7|6455.7|6467.7|6455.7|6456.1|6444.1|1
1728290810000|2024-10-07 08:46:50|6468.4|6456.4|6468|6456|6476.1|6464.1|6468|6456|7
1728290820000|2024-10-07 08:47:00|6468.4|6456.4|6478.5|6466.5|6482.6|6470.6|6468.4|6456.4|2
1728290830000|2024-10-07 08:47:10|6479|6467|6488.7|6476.7|6488.7|6476.7|6476.8|6464.8|7
1728290840000|2024-10-07 08:47:20|6488.9|6476.9|6498.9|6486.9|6499.4|6487.4|6486.8|6474.8|4
1728290850000|2024-10-07 08:47:30|6498.2|6486.2|6500.3|6488.3|6501.1|6489.1|6498.2|6486.2|0
1728290860000|2024-10-07 08:47:40|6499.4|6487.4|6506.7|6494.7|6507.5|6495.5|6498|6486|6
1728290870000|2024-10-07 08:47:50|6515.7|6503.7|6510.4|6498.4|6520.8|6508.8|6510.4|6498.4|6
1728290880000|2024-10-07 08:48:00|6511.1|6499.1|6512.6|6500.6|6512.6|6500.6|6507|6495|5
1728290890000|2024-10-07 08:48:10|6509.3|6497.3|6509.2|6497.2|6509.6|6497.6|6509.2|6497.2|1
1728290900000|2024-10-07 08:48:20|6508.7|6496.7|6501.6|6489.6|6508.7|6496.7|6493.6|6481.6|5
1728290910000|2024-10-07 08:48:30|6505.2|6493.2|6503.7|6491.7|6505.2|6493.2|6503.7|6491.7|0
1728290920000|2024-10-07 08:48:40|6503|6491|6516|6504|6516|6504|6498.6|6486.6|3
1728290930000|2024-10-07 08:48:50|6508|6496|6511.2|6499.2|6512|6500|6507.9|6495.9|3
1728290940000|2024-10-07 08:49:00|6511|6499|6518.5|6506.5|6519.3|6507.3|6509.2|6497.2|3
1728290950000|2024-10-07 08:49:10|6520.3|6508.3|6522.7|6510.7|6527.7|6515.7|6519.8|6507.8|10
1728290960000|2024-10-07 08:49:20|6516.9|6504.9|6515.9|6503.9|6516.9|6504.9|6515.9|6503.9|3
1728290970000|2024-10-07 08:49:30|6516.2|6504.2|6517|6505|6519|6507|6516.2|6504.2|2
1728290980000|2024-10-07 08:49:40|6518.7|6506.7|6519.3|6507.3|6520.6|6508.6|6518.7|6506.7|2
1728291000000|2024-10-07 08:50:00|6518|6506|6514.1|6502.1|6518|6506|6514.1|6502.1|0
1728291010000|2024-10-07 08:50:10|6503.2|6491.2|6504.7|6492.7|6504.7|6492.7|6503.2|6491.2|1
1728291020000|2024-10-07 08:50:20|6505.1|6493.1|6507.8|6495.8|6507.8|6495.8|6505.1|6493.1|0
1728291030000|2024-10-07 08:50:30|6508.8|6496.8|6508.8|6496.8|6508.8|6496.8|6508.8|6496.8|0
1728291050000|2024-10-07 08:50:50|6501.5|6489.5|6503.2|6491.2|6503.7|6491.7|6499.7|6487.7|1
1728291060000|2024-10-07 08:51:00|6504.1|6492.1|6502.9|6490.9|6511.3|6499.3|6502.9|6490.9|3
1728291070000|2024-10-07 08:51:10|6503.1|6491.1|6503.1|6491.1|6503.1|6491.1|6503.1|6491.1|0
1728291090000|2024-10-07 08:51:30|6502.9|6490.9|6502.9|6490.9|6502.9|6490.9|6502.9|6490.9|0
1728291100000|2024-10-07 08:51:40|6501.8|6489.8|6499.7|6487.7|6501.8|6489.8|6495.1|6483.1|2
1728291110000|2024-10-07 08:51:50|6499.9|6487.9|6500.4|6488.4|6500.4|6488.4|6499.2|6487.2|0
1728291120000|2024-10-07 08:52:00|6500.9|6488.9|6501.4|6489.4|6501.4|6489.4|6500.9|6488.9|0
1728291130000|2024-10-07 08:52:10|6501.6|6489.6|6498.6|6486.6|6501.6|6489.6|6497.5|6485.5|1
1728291140000|2024-10-07 08:52:20|6497.6|6485.6|6496.7|6484.7|6497.6|6485.6|6496.7|6484.7|0
1728291160000|2024-10-07 08:52:40|6498.6|6486.6|6508.1|6496.1|6508.1|6496.1|6498.6|6486.6|1
1728291170000|2024-10-07 08:52:50|6507.6|6495.6|6510.3|6498.3|6510.6|6498.6|6507.6|6495.6|0
1728291180000|2024-10-07 08:53:00|6510|6498|6512.2|6500.2|6512.4|6500.4|6510|6498|0
1728291190000|2024-10-07 08:53:10|6513.7|6501.7|6513.1|6501.1|6513.7|6501.7|6513.1|6501.1|0
1728291200000|2024-10-07 08:53:20|6512.9|6500.9|6516.6|6504.6|6516.6|6504.6|6512.6|6500.6|0
1728291210000|2024-10-07 08:53:30|6525.8|6513.8|6522|6510|6525.8|6513.8|6522|6510|2
1728291220000|2024-10-07 08:53:40|6520.5|6508.5|6517.8|6505.8|6521.2|6509.2|6517.8|6505.8|0
1728291230000|2024-10-07 08:53:50|6516.5|6504.5|6514.5|6502.5|6516.5|6504.5|6514.5|6502.5|0
1728291240000|2024-10-07 08:54:00|6514.1|6502.1|6514.3|6502.3|6514.5|6502.5|6514.1|6502.1|0
1728291250000|2024-10-07 08:54:10|6513|6501|6513.2|6501.2|6513.5|6501.5|6513|6501|0
1728291270000|2024-10-07 08:54:30|6511.8|6499.8|6511.8|6499.8|6511.8|6499.8|6511.8|6499.8|0
1728291280000|2024-10-07 08:54:40|6512.7|6500.7|6510.3|6498.3|6512.7|6500.7|6507|6495|4
1728291300000|2024-10-07 08:55:00|6511.1|6499.1|6508.4|6496.4|6511.1|6499.1|6508.4|6496.4|1
1728291310000|2024-10-07 08:55:10|6509.7|6497.7|6508.1|6496.1|6510|6498|6508.1|6496.1|0
1728291330000|2024-10-07 08:55:30|6507.4|6495.4|6507.4|6495.4|6507.4|6495.4|6507.4|6495.4|0
1728291340000|2024-10-07 08:55:40|6508.5|6496.5|6508.2|6496.2|6508.5|6496.5|6508.2|6496.2|0
1728291350000|2024-10-07 08:55:50|6499.8|6487.8|6499.8|6487.8|6499.8|6487.8|6499.8|6487.8|2
1728291360000|2024-10-07 08:56:00|6500.4|6488.4|6501.2|6489.2|6501.2|6489.2|6500.4|6488.4|1
1728291370000|2024-10-07 08:56:10|6501|6489|6501.2|6489.2|6501.2|6489.2|6500.5|6488.5|0
1728291380000|2024-10-07 08:56:20|6501|6489|6500.2|6488.2|6501|6489|6500.2|6488.2|0
1728291390000|2024-10-07 08:56:30|6500.5|6488.5|6506.5|6494.5|6507.5|6495.5|6500.5|6488.5|0
1728291400000|2024-10-07 08:56:40|6506|6494|6504.4|6492.4|6506|6494|6504.4|6492.4|0
1728291420000|2024-10-07 08:57:00|6503.7|6491.7|6502.5|6490.5|6503.7|6491.7|6501.9|6489.9|0
1728291440000|2024-10-07 08:57:20|6501.2|6489.2|6507.4|6495.4|6507.4|6495.4|6501.2|6489.2|1
1728291450000|2024-10-07 08:57:30|6507.7|6495.7|6502.4|6490.4|6507.7|6499|6501.7|6489.7|1
1728291460000|2024-10-07 08:57:40|6502.6|6490.6|6506.2|6494.2|6506.2|6494.2|6502.6|6490.6|1
1728291470000|2024-10-07 08:57:50|6507.4|6495.4|6510.8|6498.8|6510.8|6498.8|6507.4|6495.4|1
1728291480000|2024-10-07 08:58:00|6511.5|6499.5|6514.4|6502.4|6514.4|6502.4|6511.5|6499.5|0
1728291490000|2024-10-07 08:58:10|6516.7|6504.7|6516.4|6504.4|6516.7|6504.7|6516.4|6504.4|0
1728291510000|2024-10-07 08:58:30|6516.7|6504.7|6511.1|6499.1|6516.7|6504.7|6511.1|6499.1|1
1728291520000|2024-10-07 08:58:40|6507|6495|6508.1|6496.1|6508.1|6496.1|6507|6495|0
1728291530000|2024-10-07 08:58:50|6508.6|6496.6|6508.6|6496.6|6508.6|6496.6|6508.6|6496.6|0
1728291540000|2024-10-07 08:59:00|6505.5|6493.5|6505.5|6493.5|6505.5|6493.5|6505.5|6493.5|0
1728291550000|2024-10-07 08:59:10|6505.3|6493.3|6505.9|6493.9|6505.9|6493.9|6504.3|6492.3|0
1728291560000|2024-10-07 08:59:20|6505.4|6493.4|6505.1|6493.1|6505.4|6493.4|6505.1|6493.1|0
1728291570000|2024-10-07 08:59:30|6505.4|6493.4|6505.6|6493.6|6505.8|6493.8|6505.4|6493.4|0
1728291580000|2024-10-07 08:59:40|6505.5|6493.5|6506.1|6494.1|6506.6|6494.6|6505.1|6493.1|0
1728291600000|2024-10-07 09:00:00|6506.4|6494.4|6506.2|6494.2|6506.4|6494.4|6506.2|6494.2|0
1728291610000|2024-10-07 09:00:10|6504.7|6492.7|6498.8|6486.8|6504.7|6492.7|6498.8|6486.8|1
1728291620000|2024-10-07 09:00:20|6489.3|6477.3|6488.5|6476.5|6492|6480|6488|6476|6
1728291630000|2024-10-07 09:00:30|6488|6476|6484.6|6472.6|6490.9|6478.9|6483.9|6471.9|7
1728291640000|2024-10-07 09:00:40|6484.8|6472.8|6486.3|6474.3|6486.6|6474.6|6484.8|6472.8|1
1728291650000|2024-10-07 09:00:50|6485.4|6473.4|6484|6472|6485.4|6473.4|6484|6472|0
1728291660000|2024-10-07 09:01:00|6484.3|6472.3|6485.6|6473.6|6485.8|6473.8|6484.3|6472.3|0
1728291670000|2024-10-07 09:01:10|6486.1|6474.1|6486.1|6474.1|6486.1|6474.1|6486.1|6474.1|0
1728291680000|2024-10-07 09:01:20|6486.6|6474.6|6487.1|6475.1|6487.1|6475.1|6486.6|6474.6|0
1728291690000|2024-10-07 09:01:30|6487.3|6475.3|6484|6472|6487.6|6475.6|6484|6472|1
1728291700000|2024-10-07 09:01:40|6482.9|6470.9|6485.4|6473.4|6485.4|6473.4|6479.5|6467.5|2
1728291710000|2024-10-07 09:01:50|6484.4|6472.4|6480.2|6472.2|6485.7|6473.7|6477.7|6465.7|4
1728291720000|2024-10-07 09:02:00|6480.7|6472.7|6475.1|6463.1|6480.7|6472.7|6473.2|6461.2|11
1728291730000|2024-10-07 09:02:10|6473.4|6465.4|6467.4|6459.4|6475.2|6465.4|6467.1|6457.3|4
1728291740000|2024-10-07 09:02:20|6469.6|6457.6|6481.2|6469.2|6481.2|6469.2|6468.4|6456.4|10
1728291750000|2024-10-07 09:02:30|6480.5|6468.5|6490.7|6478.7|6490.7|6478.7|6479.7|6467.7|10
1728291760000|2024-10-07 09:02:40|6491.4|6479.4|6491.4|6479.4|6491.4|6479.4|6491.4|6479.4|0
1728291770000|2024-10-07 09:02:50|6490.9|6478.9|6483.9|6471.9|6490.9|6478.9|6483.1|6471.1|2
1728291790000|2024-10-07 09:03:10|6482.3|6470.3|6482.3|6470.3|6482.3|6470.3|6481.5|6469.5|0
1728291800000|2024-10-07 09:03:20|6481.8|6469.8|6481.8|6469.8|6481.8|6469.8|6481.8|6469.8|0
1728291810000|2024-10-07 09:03:30|6481.5|6469.5|6487.1|6475.1|6489.7|6477.7|6481.5|6469.5|1
1728291820000|2024-10-07 09:03:40|6487.4|6475.4|6482.8|6470.8|6487.4|6475.4|6482.8|6470.8|1
1728291830000|2024-10-07 09:03:50|6481.3|6469.3|6476.6|6464.6|6481.3|6469.3|6476.6|6464.6|1
1728291840000|2024-10-07 09:04:00|6478|6466|6470.8|6458.8|6478|6466|6470.8|6458.8|3
1728291850000|2024-10-07 09:04:10|6471.1|6459.1|6471.9|6459.9|6471.9|6459.9|6471.1|6459.1|0
1728291860000|2024-10-07 09:04:20|6474.5|6462.5|6473|6461|6474.5|6462.5|6471.8|6459.8|2
1728291870000|2024-10-07 09:04:30|6471.8|6459.8|6469.8|6461.8|6473.8|6461.8|6467|6455.4|9
1728291880000|2024-10-07 09:04:40|6468.2|6456.2|6467.3|6459.3|6468.2|6459.3|6465.9|6456.2|2
1728291890000|2024-10-07 09:04:50|6467|6459|6470.4|6458.4|6470.4|6459|6467|6458.4|1
1728291900000|2024-10-07 09:05:00|6470.6|6458.6|6475.3|6469.3|6475.9|6469.3|6469.3|6458.6|5
1728291910000|2024-10-07 09:05:10|6478.3|6470.3|6477.8|6465.8|6482.4|6475.8|6476.7|6465.8|12
1728291920000|2024-10-07 09:05:20|6478.9|6466.9|6476.2|6464.2|6478.9|6466.9|6474|6464.2|0
1728291930000|2024-10-07 09:05:30|6477|6465|6476.8|6464.8|6477|6465|6476.8|6464.8|0
1728291940000|2024-10-07 09:05:40|6476.5|6464.5|6477.7|6465.7|6479|6467|6476.5|6464.5|1
1728291950000|2024-10-07 09:05:50|6477.4|6465.4|6484.2|6472.2|6484.4|6472.4|6477.4|6465.4|0
1728291960000|2024-10-07 09:06:00|6483.9|6471.9|6479.9|6467.9|6487.7|6478.2|6479.9|6467.9|2
1728291970000|2024-10-07 09:06:10|6479.7|6467.7|6477.1|6465.1|6479.9|6467.9|6477.1|6465.1|0
1728291980000|2024-10-07 09:06:20|6476.9|6464.9|6475.4|6463.4|6476.9|6464.9|6475.3|6463.3|0
1728291990000|2024-10-07 09:06:30|6475.6|6463.6|6473.2|6465.2|6475.6|6465.7|6472.9|6463.6|0
1728292000000|2024-10-07 09:06:40|6472.6|6464.6|6472.6|6464.6|6472.6|6464.6|6472.6|6464.6|0
1728292010000|2024-10-07 09:06:50|6471.2|6465.2|6472.3|6464.3|6472.3|6465.2|6471.2|6464.3|0
1728292020000|2024-10-07 09:07:00|6472.9|6464.9|6470.1|6458.1|6472.9|6464.9|6467.7|6458.1|3
1728292030000|2024-10-07 09:07:10|6470.5|6458.5|6471.3|6459.3|6471.3|6459.3|6470.5|6458.5|0
1728292050000|2024-10-07 09:07:30|6471.1|6459.1|6471.1|6459.1|6471.1|6459.1|6471.1|6459.1|1
1728292060000|2024-10-07 09:07:40|6469.6|6461.6|6469.6|6461.6|6469.6|6461.6|6469.6|6461.6|0
1728292070000|2024-10-07 09:07:50|6468.8|6460.8|6468.8|6460.8|6468.8|6460.8|6468.8|6460.8|0
1728292080000|2024-10-07 09:08:00|6469|6461|6468.9|6456.9|6469.8|6461.3|6468.9|6456.9|1
1728292090000|2024-10-07 09:08:10|6466.7|6458.7|6466.4|6454.4|6468|6458.7|6465.7|6454.4|7
1728292100000|2024-10-07 09:08:20|6463.5|6455.5|6473.6|6461.6|6473.6|6461.6|6461.8|6454.5|6
1728292110000|2024-10-07 09:08:30|6473.8|6461.8|6475|6463|6475|6463|6473.8|6461.8|0
1728292120000|2024-10-07 09:08:40|6475.3|6463.3|6479|6467|6479.6|6467.6|6475.3|6463.3|0
1728292130000|2024-10-07 09:08:50|6480.3|6468.3|6478.4|6466.4|6480.3|6468.3|6478.1|6466.1|0
1728292140000|2024-10-07 09:09:00|6478.2|6466.2|6475.1|6463.1|6478.2|6466.2|6475.1|6463.1|0
1728292150000|2024-10-07 09:09:10|6474.7|6462.7|6473.2|6461.2|6474.7|6462.7|6473.2|6461.2|0
1728292170000|2024-10-07 09:09:30|6473.4|6461.4|6472.3|6460.3|6474|6462|6472.3|6460.3|0
1728292210000|2024-10-07 09:10:10|6471|6459|6471|6459|6471|6459|6471|6459|0
1728292230000|2024-10-07 09:10:30|6471.5|6459.5|6469|6457|6471.5|6459.5|6469|6457|0
1728292240000|2024-10-07 09:10:40|6469.2|6457.2|6469.2|6457.2|6469.2|6457.2|6469.2|6457.2|0
1728292250000|2024-10-07 09:10:50|6470.3|6458.3|6468.8|6456.8|6470.3|6458.3|6468.8|6456.8|0
1728292260000|2024-10-07 09:11:00|6469.1|6457.1|6469.1|6457.1|6469.1|6457.1|6469.1|6457.1|0
1728292280000|2024-10-07 09:11:20|6469.9|6457.9|6468.9|6456.9|6469.9|6457.9|6468.9|6456.9|1
1728292290000|2024-10-07 09:11:30|6469.2|6457.2|6471.4|6459.4|6471.4|6459.7|6467.4|6457.2|2
1728292300000|2024-10-07 09:11:40|6472.7|6460.7|6473.3|6461.3|6473.3|6461.3|6472.7|6460.7|0
1728292310000|2024-10-07 09:11:50|6470.5|6462.5|6472.7|6460.7|6472.7|6462.5|6470.5|6460.7|0
1728292320000|2024-10-07 09:12:00|6473.3|6461.3|6473.3|6461.3|6473.3|6461.3|6473.3|6461.3|0
1728292330000|2024-10-07 09:12:10|6473.6|6461.6|6473.6|6461.6|6473.6|6461.6|6473.6|6461.6|0
1728292340000|2024-10-07 09:12:20|6471.2|6463.2|6471.2|6463.2|6471.2|6463.2|6471.2|6463.2|0
1728292350000|2024-10-07 09:12:30|6472.4|6464.4|6480.3|6468.3|6480.3|6468.3|6472.4|6464.4|1
1728292360000|2024-10-07 09:12:40|6483.1|6471.1|6487.8|6475.8|6487.8|6475.8|6483.1|6471.1|4
1728292370000|2024-10-07 09:12:50|6488|6476|6488|6476|6488|6476|6488|6476|0
1728292380000|2024-10-07 09:13:00|6487.7|6475.7|6488.5|6476.5|6488.5|6476.5|6487.7|6475.7|0
1728292400000|2024-10-07 09:13:20|6488.9|6476.9|6488.2|6476.2|6489.2|6477.2|6488.2|6476.2|0
1728292410000|2024-10-07 09:13:30|6489.2|6477.2|6476.9|6464.9|6489.2|6479|6476.9|6464.9|3
1728292420000|2024-10-07 09:13:40|6476.7|6464.7|6479.3|6467.3|6479.5|6467.5|6476.5|6464.5|2
1728292430000|2024-10-07 09:13:50|6478.5|6466.5|6478.5|6466.5|6478.5|6466.5|6478.5|6466.5|0
1728292440000|2024-10-07 09:14:00|6478.8|6466.8|6475.7|6463.7|6479.1|6467.1|6473.5|6461.5|1
1728292450000|2024-10-07 09:14:10|6476.2|6464.2|6477|6465|6477.6|6465.6|6476.2|6464.2|2
1728292470000|2024-10-07 09:14:30|6481.7|6473.7|6481.5|6473.5|6483.1|6475.1|6480.3|6473.5|4
1728292480000|2024-10-07 09:14:40|6482.1|6474.1|6480.2|6468.2|6482.1|6474.1|6480.2|6468.2|1
1728292490000|2024-10-07 09:14:50|6480.4|6468.4|6480.4|6468.4|6480.4|6468.4|6480.4|6468.4|0
1728292500000|2024-10-07 09:15:00|6480|6468|6480|6468|6480|6468|6480|6468|0
1728292520000|2024-10-07 09:15:20|6479.7|6467.7|6479.2|6467.2|6479.7|6467.7|6479.2|6467.2|0
1728292530000|2024-10-07 09:15:30|6480.5|6468.5|6476|6464|6480.5|6468.5|6476|6464|0
1728292560000|2024-10-07 09:16:00|6480.5|6468.5|6481.1|6469.1|6482.2|6470.2|6480.5|6468.5|1
1728292570000|2024-10-07 09:16:10|6481.5|6469.5|6477.5|6465.5|6481.8|6470.5|6477.3|6465.3|1
1728292580000|2024-10-07 09:16:20|6478.1|6466.1|6475.4|6463.4|6478.1|6466.1|6474.6|6462.6|1
1728292590000|2024-10-07 09:16:30|6475.8|6463.8|6475|6463|6477.4|6465.4|6474.8|6462.8|2
1728292600000|2024-10-07 09:16:40|6474.8|6462.8|6473.5|6461.5|6475.3|6465|6473|6461.5|0
1728292610000|2024-10-07 09:16:50|6479.3|6467.3|6480|6468|6482.5|6470.5|6479.3|6467.3|11
1728292620000|2024-10-07 09:17:00|6480.3|6468.3|6471.6|6463.6|6481.3|6469.3|6471.6|6461.9|1
1728292630000|2024-10-07 09:17:10|6471.9|6463.9|6475.1|6463.1|6475.1|6463.9|6471.9|6463.1|1
1728292640000|2024-10-07 09:17:20|6475.4|6463.4|6475.6|6463.6|6475.6|6463.6|6475.4|6463.4|1
1728292660000|2024-10-07 09:17:40|6475.9|6463.9|6475.9|6463.9|6475.9|6463.9|6475.9|6463.9|0
1728292680000|2024-10-07 09:18:00|6470.5|6458.5|6472.4|6460.4|6472.7|6460.7|6470.5|6458.5|9
1728292690000|2024-10-07 09:18:10|6471|6459|6467.1|6459.1|6472.1|6460.1|6467.1|6456.9|3
1728292740000|2024-10-07 09:19:00|6466.8|6458.8|6467.8|6459.8|6470.8|6459.8|6466.8|6458.2|2
1728292760000|2024-10-07 09:19:20|6470.5|6458.5|6470|6458|6470.6|6458.6|6470|6458|0
1728292770000|2024-10-07 09:19:30|6467.3|6459.3|6467.3|6459.3|6467.3|6459.3|6467.3|6459.3|0
1728292780000|2024-10-07 09:19:40|6467.6|6459.6|6467.7|6455.7|6467.7|6459.6|6467.6|6455.7|1
1728292790000|2024-10-07 09:19:50|6465.9|6457.9|6465.4|6453.4|6466.2|6458.2|6463|6451|3
1728292800000|2024-10-07 09:20:00|6464.6|6452.6|6466.4|6454.4|6466.4|6454.4|6464.6|6452.6|0
1728292810000|2024-10-07 09:20:10|6466.8|6454.8|6463.8|6451.8|6466.8|6454.8|6463.8|6451.8|1
1728292820000|2024-10-07 09:20:20|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|0
1728292830000|2024-10-07 09:20:30|6463.8|6451.8|6463.2|6451.2|6463.8|6454.9|6461.4|6451.2|5
1728292840000|2024-10-07 09:20:40|6461.7|6453.7|6462.2|6454.2|6462.2|6454.2|6461.7|6453.7|1
1728292850000|2024-10-07 09:20:50|6461.9|6453.9|6459.9|6453.9|6461.9|6453.9|6459.9|6453.9|1
1728292860000|2024-10-07 09:21:00|6460.1|6454.1|6461.1|6455.1|6461.4|6455.1|6460.1|6453.4|1
1728292870000|2024-10-07 09:21:10|6461.4|6455.4|6461.4|6455.4|6461.4|6455.4|6461.4|6455.4|0
1728292880000|2024-10-07 09:21:20|6461.6|6455.6|6463.4|6457.4|6465.1|6457.4|6461.6|6455.6|1
1728292890000|2024-10-07 09:21:30|6466.2|6458.2|6471.8|6463.8|6474.3|6463.8|6466.2|6458.2|8
1728292900000|2024-10-07 09:21:40|6472.1|6464.1|6467.3|6459.3|6472.1|6464.1|6467.1|6459.1|6
1728292920000|2024-10-07 09:22:00|6468.2|6460.2|6465|6457|6471.5|6460.2|6465|6455.5|2
1728292930000|2024-10-07 09:22:10|6464.5|6456.5|6464.5|6456.5|6464.5|6456.5|6464.5|6456.5|0
1728292950000|2024-10-07 09:22:30|6467.6|6459.6|6472.4|6460.4|6474.1|6464.3|6467.6|6459.6|5
1728292960000|2024-10-07 09:22:40|6468.8|6460.8|6468.8|6460.8|6468.8|6460.8|6468.8|6460.8|0
1728292970000|2024-10-07 09:22:50|6472.5|6460.5|6472.5|6460.5|6472.5|6460.5|6472.5|6460.5|1
1728292980000|2024-10-07 09:23:00|6471.9|6459.9|6471.9|6459.9|6471.9|6459.9|6471.9|6459.9|0
1728292990000|2024-10-07 09:23:10|6471.4|6459.4|6471.4|6459.4|6471.4|6459.4|6471.4|6459.4|0
1728293000000|2024-10-07 09:23:20|6471|6459|6470.5|6458.5|6471|6460.7|6468.7|6457.7|1
1728293010000|2024-10-07 09:23:30|6469.6|6457.6|6468.6|6456.6|6469.6|6457.6|6468.6|6456.6|0
1728293020000|2024-10-07 09:23:40|6467.5|6455.5|6466.1|6454.1|6467.5|6456.6|6464.3|6452.6|5
1728293030000|2024-10-07 09:23:50|6465|6453|6465|6453|6465.8|6455.7|6463.7|6453|0
1728293040000|2024-10-07 09:24:00|6465.3|6453.3|6464.1|6452.1|6465.3|6453.3|6464.1|6452.1|1
1728293060000|2024-10-07 09:24:20|6463.5|6451.5|6462.4|6450.4|6464.4|6452.4|6462.4|6450.4|1
1728293070000|2024-10-07 09:24:30|6462.6|6450.6|6463.4|6451.4|6463.6|6451.6|6462.6|6450.6|0
1728293080000|2024-10-07 09:24:40|6460.7|6452.7|6460.7|6452.7|6460.7|6452.7|6460.7|6452.7|0
1728293090000|2024-10-07 09:24:50|6460.5|6452.5|6462.9|6450.9|6463.6|6452.8|6460.5|6450.9|1
1728293100000|2024-10-07 09:25:00|6461.4|6453.4|6463.2|6451.2|6463.2|6453.4|6461.4|6451.2|1
1728293110000|2024-10-07 09:25:10|6462.3|6450.3|6459.9|6451.9|6462.3|6452.2|6459.9|6450.3|1
1728293140000|2024-10-07 09:25:40|6458.3|6452.3|6465.2|6453.2|6465.2|6453.2|6458.3|6451|4
1728293150000|2024-10-07 09:25:50|6464.3|6456.3|6464.5|6458.5|6465.3|6458.5|6464.3|6456.3|0
1728293160000|2024-10-07 09:26:00|6464.8|6458.8|6466.7|6458.7|6470.9|6460.1|6464.8|6456.5|2
1728293170000|2024-10-07 09:26:10|6467|6459|6467|6459|6467|6459|6467|6459|0
1728293190000|2024-10-07 09:26:30|6466.7|6458.7|6467.1|6459.1|6467.1|6459.1|6466.7|6458.7|1
1728293220000|2024-10-07 09:27:00|6461.1|6453.1|6461.1|6453.1|6461.1|6453.1|6461.1|6453.1|3
1728293230000|2024-10-07 09:27:10|6464.5|6452.5|6462|6454|6464.5|6454.2|6461.4|6452.5|0
1728293240000|2024-10-07 09:27:20|6462.5|6454.5|6463|6455|6463|6455.2|6461.2|6454.5|0
1728293280000|2024-10-07 09:28:00|6462.5|6454.5|6462.5|6454.5|6462.5|6454.5|6462.5|6454.5|0
1728293290000|2024-10-07 09:28:10|6462|6456|6463|6457|6464|6457|6462|6456|0
1728293300000|2024-10-07 09:28:20|6463.2|6455.2|6471|6463|6472.7|6463|6463.2|6455.2|1
1728293310000|2024-10-07 09:28:30|6470.7|6462.7|6471.7|6463.7|6471.7|6463.7|6470.7|6462.7|0
1728293330000|2024-10-07 09:28:50|6476.6|6464.6|6476.6|6464.6|6476.6|6464.6|6476.6|6464.6|3
1728293340000|2024-10-07 09:29:00|6476.8|6464.8|6476.8|6464.8|6476.8|6464.8|6476.8|6464.8|0
1728293370000|2024-10-07 09:29:30|6476.2|6464.2|6476.4|6464.4|6476.4|6464.4|6476.2|6464.2|0
1728293400000|2024-10-07 09:30:00|6475.3|6463.3|6474.6|6462.6|6475.7|6463.7|6474.6|6462.6|1
1728293410000|2024-10-07 09:30:10|6474.1|6462.1|6474.6|6462.6|6474.8|6462.8|6474.1|6462.1|0
1728293420000|2024-10-07 09:30:20|6471.3|6459.3|6471.6|6459.6|6471.6|6459.6|6471.3|6459.3|0
1728293430000|2024-10-07 09:30:30|6471.3|6459.3|6471.3|6459.3|6471.3|6459.3|6471.3|6459.3|0
1728293440000|2024-10-07 09:30:40|6469.1|6461.1|6468.6|6460.6|6469.4|6461.4|6468.6|6460.6|0
1728293450000|2024-10-07 09:30:50|6469.1|6457.1|6469.1|6457.1|6469.1|6457.1|6469.1|6457.1|0
1728293460000|2024-10-07 09:31:00|6468.8|6456.8|6468.1|6456.1|6468.9|6456.9|6467.6|6455.6|0
1728293470000|2024-10-07 09:31:10|6466.8|6458.8|6476.8|6464.8|6476.8|6464.8|6466.8|6458.8|1
1728293480000|2024-10-07 09:31:20|6476.1|6468.1|6476.1|6468.1|6476.1|6468.1|6476.1|6468.1|0
1728293490000|2024-10-07 09:31:30|6478.9|6466.9|6478.9|6466.9|6478.9|6466.9|6478.9|6466.9|0
1728293520000|2024-10-07 09:32:00|6478|6466|6482.1|6470.1|6482.5|6470.5|6476.5|6466|1
1728293530000|2024-10-07 09:32:10|6481.5|6469.5|6487.8|6475.8|6488.6|6476.6|6480.2|6469.5|6
1728293540000|2024-10-07 09:32:20|6486.3|6478.3|6487.6|6479.6|6490.8|6479.6|6486.3|6474.3|5
1728293550000|2024-10-07 09:32:30|6487|6479|6486.5|6478.5|6487|6479|6486.5|6478.5|0
1728293570000|2024-10-07 09:32:50|6486.6|6474.6|6486.1|6474.1|6486.6|6474.6|6486.1|6474.1|0
1728293580000|2024-10-07 09:33:00|6479.4|6467.4|6483.1|6471.1|6483.1|6471.1|6479.4|6467.4|1
1728293590000|2024-10-07 09:33:10|6482.6|6470.6|6481.8|6469.8|6482.6|6470.6|6481.3|6469.3|0
1728293600000|2024-10-07 09:33:20|6481.3|6469.3|6473.5|6465.5|6481.3|6469.3|6473.5|6463|2
1728293610000|2024-10-07 09:33:30|6473.7|6465.7|6473.5|6461.5|6474.3|6466.3|6472.8|6460.8|1
1728293620000|2024-10-07 09:33:40|6474.4|6462.4|6476.4|6464.4|6476.4|6464.4|6474.4|6462.4|0
1728293630000|2024-10-07 09:33:50|6478.4|6466.4|6485.5|6473.5|6485.5|6473.5|6477.9|6465.9|3
1728293640000|2024-10-07 09:34:00|6486.1|6474.1|6483.1|6475.1|6486.5|6475.1|6483.1|6473.9|3
1728293650000|2024-10-07 09:34:10|6486.5|6474.5|6486.7|6474.7|6486.7|6474.7|6485.2|6473.2|2
1728293660000|2024-10-07 09:34:20|6486.5|6474.5|6484|6472|6486.5|6474.5|6484|6472|0
1728293680000|2024-10-07 09:34:40|6481.6|6469.6|6483.3|6471.3|6483.3|6471.3|6481.6|6469.6|0
1728293690000|2024-10-07 09:34:50|6482|6470|6481.8|6469.8|6482|6470|6481.8|6469.8|0
1728293700000|2024-10-07 09:35:00|6481.4|6469.4|6480.6|6468.6|6481.4|6469.4|6480.6|6468.6|0
1728293710000|2024-10-07 09:35:10|6480.2|6468.2|6481.4|6469.4|6481.4|6469.4|6480.2|6468.2|0
1728293720000|2024-10-07 09:35:20|6481.9|6469.9|6480.9|6468.9|6482.1|6470.1|6480.4|6468.4|0
1728293730000|2024-10-07 09:35:30|6480.7|6468.7|6483.1|6471.1|6483.1|6471.1|6480.7|6468.7|1
1728293740000|2024-10-07 09:35:40|6482.4|6470.4|6482.4|6470.4|6482.4|6470.4|6482.4|6470.4|0
1728293760000|2024-10-07 09:36:00|6481.6|6469.6|6481.6|6469.6|6481.6|6469.6|6480.8|6468.8|0
1728293780000|2024-10-07 09:36:20|6480.8|6468.8|6480.8|6468.8|6480.8|6468.8|6480.8|6468.8|0
1728293790000|2024-10-07 09:36:30|6481.1|6469.1|6481.1|6469.1|6481.1|6469.1|6481.1|6469.1|0
1728293800000|2024-10-07 09:36:40|6484.3|6476.3|6484.3|6476.3|6484.3|6476.3|6484.3|6476.3|4
1728293810000|2024-10-07 09:36:50|6483.7|6475.7|6483.5|6477.5|6483.7|6477.5|6483.5|6475.7|1
1728293820000|2024-10-07 09:37:00|6482.9|6476.9|6487|6475|6487|6480.5|6482.9|6475|7
1728293830000|2024-10-07 09:37:10|6483.4|6475.4|6484.2|6476.2|6484.2|6476.2|6481.9|6475.4|1
1728293840000|2024-10-07 09:37:20|6483.7|6475.7|6484.9|6476.9|6484.9|6476.9|6483.4|6475.4|0
1728293860000|2024-10-07 09:37:40|6483.9|6471.9|6483.9|6471.9|6483.9|6471.9|6483.9|6471.9|1
1728293870000|2024-10-07 09:37:50|6482.6|6470.6|6482.6|6470.6|6482.6|6470.6|6482.6|6470.6|0
1728293890000|2024-10-07 09:38:10|6481.3|6469.3|6481.3|6469.3|6481.3|6469.3|6481.3|6469.3|0
1728293910000|2024-10-07 09:38:30|6481.1|6469.1|6478.6|6466.6|6481.1|6469.1|6478.6|6466.6|0
1728293920000|2024-10-07 09:38:40|6477.6|6465.6|6478.3|6466.3|6478.3|6466.3|6477.4|6465.4|0
1728293930000|2024-10-07 09:38:50|6477.2|6465.2|6479.3|6467.3|6479.3|6467.3|6477.2|6465.2|0
1728293940000|2024-10-07 09:39:00|6479|6467|6478.2|6466.2|6479|6467|6478.2|6466.2|0
1728293950000|2024-10-07 09:39:10|6476.5|6464.5|6473.3|6465.3|6476.5|6465.3|6472.8|6463.3|1
1728293960000|2024-10-07 09:39:20|6475.1|6463.1|6471.9|6463.9|6475.1|6463.9|6471.9|6462.8|2
1728293970000|2024-10-07 09:39:30|6472.2|6464.2|6473.9|6461.9|6473.9|6464.2|6472.2|6461.9|0
1728293980000|2024-10-07 09:39:40|6472.4|6464.4|6473|6465|6473|6465|6472.4|6464.4|0
1728294000000|2024-10-07 09:40:00|6472.2|6464.2|6472.2|6464.2|6472.2|6464.2|6472.2|6464.2|0
1728294010000|2024-10-07 09:40:10|6471.9|6463.9|6471.9|6463.9|6471.9|6463.9|6471.9|6463.9|0
1728294020000|2024-10-07 09:40:20|6471.2|6463.2|6471.2|6463.2|6471.2|6463.2|6471.2|6463.2|1
1728294030000|2024-10-07 09:40:30|6471.4|6463.4|6471.4|6463.4|6471.4|6463.4|6471.4|6463.4|0
1728294040000|2024-10-07 09:40:40|6471|6459|6470.5|6458.5|6471|6460.6|6468.6|6458.5|2
1728294050000|2024-10-07 09:40:50|6476.3|6464.3|6478|6466|6478|6466|6476.3|6464.3|3
1728294070000|2024-10-07 09:41:10|6477.5|6465.5|6477.5|6465.5|6477.5|6465.5|6477.5|6465.5|0
1728294110000|2024-10-07 09:41:50|6478|6466|6478.3|6466.3|6478.3|6466.3|6478|6466|0
1728294120000|2024-10-07 09:42:00|6478.1|6466.1|6480.7|6472.7|6481|6475|6477.5|6465.5|10
1728294130000|2024-10-07 09:42:10|6480.2|6472.2|6482.7|6470.7|6482.7|6472.2|6480.2|6470.7|1
1728294140000|2024-10-07 09:42:20|6481.6|6469.6|6481.6|6469.6|6481.6|6469.6|6481.6|6469.6|0
1728294170000|2024-10-07 09:42:50|6481.4|6469.4|6481.4|6469.4|6481.4|6469.4|6481.4|6469.4|0
1728294190000|2024-10-07 09:43:10|6477.9|6469.9|6477.9|6469.9|6477.9|6469.9|6477.9|6469.9|1
1728294200000|2024-10-07 09:43:20|6477.2|6469.2|6475.9|6469.9|6477.2|6469.9|6475.9|6469.2|0
1728294210000|2024-10-07 09:43:30|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|6475.7|6469.7|0
1728294230000|2024-10-07 09:43:50|6478.2|6470.3|6478.3|6470.3|6478.3|6470.3|6478.2|6470.3|2
1728294250000|2024-10-07 09:44:10|6478|6470|6478|6470|6478|6470|6478|6470|0
1728294300000|2024-10-07 09:45:00|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|0
1728294310000|2024-10-07 09:45:10|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|0
1728294320000|2024-10-07 09:45:20|6478.9|6472.9|6478.9|6472.9|6478.9|6472.9|6478.9|6472.9|0
1728294330000|2024-10-07 09:45:30|6480.9||6480.9||6480.9||6480.9||1
1728294340000|2024-10-07 09:45:40|6481.1|6473.1|6481.1|6473.1|6481.1|6473.1|6481.1|6473.1|0
1728294350000|2024-10-07 09:45:50|6481.2|6473.2|6481.2|6473.2|6481.2|6473.2|6481.2|6473.2|0
1728294360000|2024-10-07 09:46:00|6480.3|6472.3|6476.5|6468.5|6480.3|6472.3|6476.5|6468.5|1
1728294370000|2024-10-07 09:46:10|6476.4|6468.4|6476.5|6468.5|6476.5|6468.5|6476.4|6468.4|0
1728294380000|2024-10-07 09:46:20|6477.3|6469.3|6477.3|6469.3|6477.3|6469.3|6477.3|6469.3|0
1728294400000|2024-10-07 09:46:40|6477.8|6465.8|6477.5|6465.5|6477.8|6465.8|6477.5|6465.5|0
1728294420000|2024-10-07 09:47:00|6475.3|6467.3|6475.3|6467.3|6475.3|6467.3|6475.3|6467.3|0
1728294430000|2024-10-07 09:47:10|6477.2|6465.2|6478.5|6466.5|6478.5|6466.5|6477.2|6465.2|0
1728294440000|2024-10-07 09:47:20|6471.9|6459.9|6473.4|6461.4|6473.4|6461.4|6471.9|6459.9|3
1728294450000|2024-10-07 09:47:30|6473.7|6461.7|6473.5|6461.5|6473.7|6463|6471|6461.4|0
1728294460000|2024-10-07 09:47:40|6471|6463|6471|6463|6471|6463|6471|6463|0
1728294470000|2024-10-07 09:47:50|6472.7|6460.7|6472|6460|6472.7|6460.7|6472|6460|0
1728294480000|2024-10-07 09:48:00|6471.2|6463.2|6471.2|6463.2|6471.2|6463.2|6471.2|6463.2|0
1728294490000|2024-10-07 09:48:10|6472.6|6460.6|6473|6461|6473|6461|6472|6460|0
1728294500000|2024-10-07 09:48:20|6472.5|6460.5|6468.5|6460.5|6472.5|6460.5|6468.5|6459.7|1
1728294520000|2024-10-07 09:48:40|6468.7|6460.7|6467.5|6459.5|6469.6|6461.3|6467.5|6457.6|2
1728294540000|2024-10-07 09:49:00|6468.9|6460.9|6470.4|6462.4|6470.4|6462.4|6468.9|6460.9|1
1728294550000|2024-10-07 09:49:10|6470.2|6462.2|6470.2|6462.2|6470.2|6462.2|6470.2|6462.2|0
1728294560000|2024-10-07 09:49:20|6469.9|6461.9|6469.7|6461.7|6469.9|6461.9|6469.7|6461.7|0
1728294580000|2024-10-07 09:49:40|6471.4|6459.4|6471.4|6459.4|6471.4|6459.4|6471.4|6459.4|0
1728294590000|2024-10-07 09:49:50|6469.8|6461.8|6469.8|6461.8|6469.8|6461.8|6469.8|6461.8|0
1728294610000|2024-10-07 09:50:10|6470.1|6462.1|6470.1|6462.1|6470.1|6462.1|6470.1|6462.1|0
1728294630000|2024-10-07 09:50:30|6469.6|6461.6|6468|6460|6469.6|6461.6|6468|6460|2
1728294640000|2024-10-07 09:50:40|6466.1|6458.1|6465.2|6457.2|6466.8|6459.6|6465.2|6457.2|1
1728294670000|2024-10-07 09:51:10|6464.9|6456.9|6464.9|6456.9|6464.9|6456.9|6464.9|6456.9|0
1728294680000|2024-10-07 09:51:20|6466.4|6454.4|6464.2|6456.2|6466.4|6456.2|6464.2|6454.4|0
1728294690000|2024-10-07 09:51:30|6465.3|6457.3|6465.3|6457.3|6465.3|6457.3|6465.3|6457.3|0
1728294700000|2024-10-07 09:51:40|6465.6|6457.6|6464.3|6458.3|6465.6|6459.3|6464.3|6457.6|0
1728294720000|2024-10-07 09:52:00|6464.6|6458.6|6466.4|6458.4|6466.4|6459.1|6462.8|6456.8|1
1728294750000|2024-10-07 09:52:30|6466.1|6458.1|6466.6|6454.6|6466.6|6458.1|6466.1|6454.6|0
1728294760000|2024-10-07 09:52:40|6467.1|6455.1|6467.1|6455.1|6467.1|6455.1|6467.1|6455.1|0
1728294770000|2024-10-07 09:52:50|6466.7|6454.7|6466.7|6454.7|6466.7|6454.7|6466.7|6454.7|0
1728294810000|2024-10-07 09:53:30|6466.4|6454.4|6466.4|6454.4|6466.4|6454.4|6466.4|6454.4|0
1728294820000|2024-10-07 09:53:40||6458.4||6458.4||6458.4||6458.4|2
1728294840000|2024-10-07 09:54:00|6465.6|6459.6|6466.2|6460.2|6466.4|6460.4|6465.6|6459.6|0
1728294850000|2024-10-07 09:54:10|6471.7|6459.7|6467.5|6459.5|6471.7|6462.9|6467.5|6458|2
1728294860000|2024-10-07 09:54:20|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|2
1728294870000|2024-10-07 09:54:30|6468.4|6462.4|6468.8|6460.8|6468.8|6462.4|6468.4|6460.8|1
1728294880000|2024-10-07 09:54:40|6468.2|6460.2|6461.1|6453.1|6468.2|6460.2|6460.8|6452.8|5
1728294890000|2024-10-07 09:54:50|6461.4|6449.4|6458.5|6450.5|6461.4|6450.5|6458.5|6449.4|1
1728294900000|2024-10-07 09:55:00|6458.2|6450.2|6461.7|6453.7|6461.7|6453.7|6458.2|6450.2|1
1728294910000|2024-10-07 09:55:10|6462|6454|6474.9|6462.9|6476.1|6464.8|6462|6454|3
1728294920000|2024-10-07 09:55:20|6472.1|6460.1|6471.6|6459.6|6472.4|6460.4|6471.6|6459.6|1
1728294930000|2024-10-07 09:55:30|6472.1|6460.1|6471.6|6459.6|6472.1|6460.1|6471.6|6459.6|0
1728294940000|2024-10-07 09:55:40|6468.5|6460.5|6468.5|6460.5|6468.5|6460.5|6468.5|6460.5|0
1728294950000|2024-10-07 09:55:50|6469.6|6457.6|6467.8|6459.8|6469.6|6459.8|6467.8|6457.6|0
1728294960000|2024-10-07 09:56:00|6470|6458|6470|6458|6470|6458|6470|6458|0
1728294970000|2024-10-07 09:56:10|6470.1|6458.1|6469.1|6457.1|6470.1|6459.4|6467.4|6457.1|0
1728294980000|2024-10-07 09:56:20|6470.1|6458.1|6469.4|6461.4|6470.1|6461.4|6468.4|6458.1|0
1728294990000|2024-10-07 09:56:30|6468.9|6460.9|6470.4|6458.4|6470.4|6460.9|6468.9|6458.4|0
1728295000000|2024-10-07 09:56:40|6470.7|6458.7|6465.5|6453.5|6470.7|6458.7|6465.5|6453.5|2
1728295010000|2024-10-07 09:56:50|6465|6453|6465|6453|6465|6453|6465|6453|1
1728295020000|2024-10-07 09:57:00|6465.4|6453.4|6466.3|6454.3|6466.3|6454.3|6465.4|6453.4|0
1728295030000|2024-10-07 09:57:10|6465|6453|6464.5|6452.5|6465|6453|6464.5|6452.5|0
1728295040000|2024-10-07 09:57:20|6465.6|6453.6|6466|6454|6466|6454|6465.6|6453.6|0
1728295050000|2024-10-07 09:57:30|6466.3|6454.3|6464.1|6452.1|6466.3|6454.3|6464.1|6452.1|0
1728295060000|2024-10-07 09:57:40|6464.9|6452.9|6464.9|6452.9|6464.9|6452.9|6464.9|6452.9|0
1728295070000|2024-10-07 09:57:50|6465.7|6453.7|6465.7|6453.7|6465.7|6453.7|6465.7|6453.7|0
1728295100000|2024-10-07 09:58:20|6463.2|6455.2|6463.2|6455.2|6463.2|6455.2|6463.2|6455.2|0
1728295130000|2024-10-07 09:58:50|6464.9|6452.9|6464.1|6452.1|6464.9|6452.9|6464.1|6452.1|0
1728295140000|2024-10-07 09:59:00|6464.4|6452.4|6465.9|6453.9|6465.9|6457.6|6463.6|6452.1|1
1728295150000|2024-10-07 09:59:10|6464.7|6452.7|6462.9|6454.9|6464.7|6454.9|6462.9|6452.7|0
1728295170000|2024-10-07 09:59:30|6463.2|6455.2|6457.7|6449.7|6463.2|6455.2|6457.7|6449.7|2
1728295180000|2024-10-07 09:59:40|6459.7|6451.7|6460.1|6448.1|6460.1|6451.7|6458.9|6448.1|0
1728295200000|2024-10-07 10:00:00|6460.4|6448.4|6458.3|6450.3|6460.4|6450.3|6458.3|6448.4|0
1728295210000|2024-10-07 10:00:10|6456.7|6448.7|6453.9|6441.9|6456.7|6448.7|6453|6441.4|6
1728295220000|2024-10-07 10:00:20|6453|6445|6453.5|6445.5|6453.5|6445.5|6453|6445|1
1728295230000|2024-10-07 10:00:30|6453.2|6445.2|6453.5|6441.5|6453.5|6445.2|6451.7|6441.2|1
1728295240000|2024-10-07 10:00:40|6453.2|6441.2|6453.2|6441.2|6453.2|6441.2|6453.2|6441.2|0
1728295250000|2024-10-07 10:00:50|6452.1|6440.1|6452.1|6440.1|6452.1|6440.1|6452.1|6440.1|1
1728295260000|2024-10-07 10:01:00|6452.6|6440.6|6452.6|6440.6|6452.6|6442.6|6450.6|6440.6|0
1728295270000|2024-10-07 10:01:10|6451.6|6439.6|6449.4|6441.4|6451.6|6441.4|6449.4|6439.6|0
1728295280000|2024-10-07 10:01:20|6448.1|6440.1|6448.6|6436.6|6449.8|6440.1|6445.4|6436.6|13
1728295290000|2024-10-07 10:01:30|6448.3|6436.3|6448.1|6436.1|6448.3|6438.1|6446.1|6436.1|0
1728295300000|2024-10-07 10:01:40|6448.3|6436.3|6445.6|6437.6|6448.3|6437.6|6445.6|6436.3|0
1728295310000|2024-10-07 10:01:50|6445.3|6437.3|6443.1|6437.1|6445.3|6437.3|6442.6|6436.6|7
1728295320000|2024-10-07 10:02:00|6443.4|6437.4|6449|6437|6449.2|6438.5|6443.1|6436.5|3
1728295330000|2024-10-07 10:02:10|6448.8|6436.8|6451.5|6439.5|6453.4|6441.4|6448.5|6436.5|2
1728295340000|2024-10-07 10:02:20|6453.3|6441.3|6453.7|6441.7|6453.7|6441.7|6453.3|6441.3|0
1728295350000|2024-10-07 10:02:30|6458|6446|6461.3|6449.3|6462.6|6450.6|6458|6446|7
1728295360000|2024-10-07 10:02:40|6460.4|6448.4|6460.1|6448.1|6460.4|6448.4|6460.1|6448.1|1
1728295370000|2024-10-07 10:02:50|6459.2|6451.2|6459.9|6447.9|6460.7|6451.2|6459.2|6447.9|0
1728295380000|2024-10-07 10:03:00|6457.9|6449.9|6460|6448|6460|6449.9|6457.9|6446.7|3
1728295390000|2024-10-07 10:03:10|6460.7|6448.7|6460.9|6448.9|6460.9|6448.9|6460.7|6448.7|0
1728295400000|2024-10-07 10:03:20|6461.3|6449.3|6460.5|6448.5|6461.9|6449.9|6460.5|6448.5|0
1728295440000|2024-10-07 10:04:00|6460.7|6448.7|6463.2|6451.2|6463.5|6451.5|6460|6448|0
1728295450000|2024-10-07 10:04:10|6462.7|6450.7|6467.1|6455.1|6467.1|6455.1|6462.7|6450.7|1
1728295460000|2024-10-07 10:04:20|6466.3|6454.3|6466.1|6454.1|6466.3|6454.3|6465.6|6453.6|0
1728295480000|2024-10-07 10:04:40|6467.1|6455.1|6465.1|6453.1|6467.1|6455.1|6465.1|6453.1|2
1728295490000|2024-10-07 10:04:50|6464.5|6452.5|6464.7|6452.7|6464.7|6452.7|6464.2|6452.2|0
1728295500000|2024-10-07 10:05:00|6464.9|6452.9|6464.9|6452.9|6464.9|6452.9|6464.9|6452.9|0
1728295510000|2024-10-07 10:05:10|6464.7|6452.7|6463.7|6451.7|6464.7|6452.7|6463.4|6451.4|0
1728295530000|2024-10-07 10:05:30|6463.9|6451.9|6462.4|6454.4|6463.9|6454.4|6461.4|6451.7|1
1728295540000|2024-10-07 10:05:40|6463.9|6451.9|6462.2|6454.2|6463.9|6454.2|6462.2|6451.9|1
1728295550000|2024-10-07 10:05:50|6463.9|6451.9|6463.9|6451.9|6463.9|6451.9|6463.9|6451.9|0
1728295560000|2024-10-07 10:06:00|6461.2|6453.2|6462.6|6454.6|6462.6|6454.6|6461.2|6453.2|2
1728295570000|2024-10-07 10:06:10|6462.3|6454.3|6462.3|6454.3|6462.3|6454.3|6462.3|6454.3|0
1728295590000|2024-10-07 10:06:30|6461.7|6453.7|6456.3|6448.3|6461.7|6453.7|6456.3|6445.4|3
1728295600000|2024-10-07 10:06:40|6455.4|6443.4|6455.4|6443.4|6455.4|6443.4|6455.4|6443.4|1
1728295610000|2024-10-07 10:06:50|6454.4|6442.4|6455.1|6443.1|6455.1|6443.1|6454.4|6442.4|0
1728295620000|2024-10-07 10:07:00|6455.4|6443.4|6454|6442|6456|6448|6453.8|6442|2
1728295630000|2024-10-07 10:07:10|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|0
1728295650000|2024-10-07 10:07:30|6452.9|6444.9|6452.9|6444.9|6452.9|6444.9|6452.9|6444.9|0
1728295660000|2024-10-07 10:07:40|6452.7|6444.7|6454.2|6442.2|6454.2|6444.7|6452.7|6442.2|0
1728295680000|2024-10-07 10:08:00|6452.7|6444.7|6452.7|6444.7|6453.2|6445.2|6452.7|6444.7|0
1728295690000|2024-10-07 10:08:10|6453.2|6445.2|6453.2|6445.2|6453.2|6445.2|6453.2|6445.2|0
1728295710000|2024-10-07 10:08:30|6452.7|6444.7|6452.7|6444.7|6452.7|6444.7|6452.7|6444.7|0
1728295740000|2024-10-07 10:09:00|6454.2|6442.2|6453.9|6441.9|6454.2|6443.7|6451.7|6441.9|0
1728295750000|2024-10-07 10:09:10|6454.2|6442.2|6451|6439|6454.2|6442.2|6451|6439|2
1728295760000|2024-10-07 10:09:20|6451.5|6439.5|6451.7|6439.7|6452.5|6440.5|6451.5|6439.5|0
1728295770000|2024-10-07 10:09:30|6450.7|6438.7|6451.2|6439.2|6451.2|6439.2|6450.7|6438.7|0
1728295800000|2024-10-07 10:10:00|6449.2|6441.2|6448.7|6440.7|6450.7|6441.2|6448.7|6438.7|0
1728295810000|2024-10-07 10:10:10|6448.1|6440.1|6447.2|6439.2|6448.1|6440.1|6447|6439|1
1728295830000|2024-10-07 10:10:30|6447.5|6439.5|6447.5|6439.5|6447.5|6439.5|6447.5|6439.5|0
1728295840000|2024-10-07 10:10:40|6447.2|6439.2|6447.2|6439.2|6447.2|6439.2|6447.2|6439.2|0
1728295850000|2024-10-07 10:10:50|6447.5|6439.5|6447.5|6439.5|6447.5|6439.5|6447.5|6439.5|0
1728295870000|2024-10-07 10:11:10|6447.7|6439.7|6447.7|6439.7|6447.7|6439.7|6447.7|6439.7|0
1728295900000|2024-10-07 10:11:40|6447.4|6439.4|6447.4|6439.4|6447.4|6439.4|6447.4|6439.4|0
1728295910000|2024-10-07 10:11:50|6446.2|6440.2|6446.2|6440.2|6447.4|6440.2|6446.2|6439.4|0
1728295920000|2024-10-07 10:12:00|6440.9|6432.9|6442.7|6430.7|6442.7|6432.9|6440.7|6430.7|3
1728295940000|2024-10-07 10:12:20|6441.1|6433.1|6440.5|6432.5|6442.6|6433.7|6440.5|6430.6|1
1728295950000|2024-10-07 10:12:30|6442.3|6430.3|6440.3|6432.3|6442.3|6432.3|6440.3|6430.3|1
1728295960000|2024-10-07 10:12:40|6440.1|6434.1|6444.2|6432.2|6444.2|6434.1|6440.1|6432.2|1
1728295970000|2024-10-07 10:12:50|6444|6432|6441.5|6433.5|6444|6433.5|6441.5|6431.7|0
1728295980000|2024-10-07 10:13:00|6441.2|6433.2|6441.7|6433.7|6441.7|6433.7|6441.2|6433.2|0
1728295990000|2024-10-07 10:13:10|6443.3|6431.3|6440.9|6432.9|6443.3|6432.9|6440.9|6431.3|0
1728296010000|2024-10-07 10:13:30|6439.9|6431.9|6439.9|6431.9|6439.9|6431.9|6439.9|6431.9|0
1728296020000|2024-10-07 10:13:40|6441.7|6429.7|6434.3|6426.3|6441.7|6429.7|6434.3|6426.3|1
1728296030000|2024-10-07 10:13:50|6433.5|6425.5|6433.5|6425.5|6433.5|6426.3|6432.3|6425.5|0
1728296040000|2024-10-07 10:14:00|6433.3|6425.3|6433.3|6425.3|6433.3|6425.3|6433.3|6425.3|0
1728296070000|2024-10-07 10:14:30|6432.8|6426.8|6433.5|6425.5|6433.5|6426.8|6432.8|6425.5|0
1728296080000|2024-10-07 10:14:40|6433|6425|6433|6425|6433|6425|6433|6425|0
1728296090000|2024-10-07 10:14:50|6432.2|6426.2|6434.9|6426.9|6434.9|6427|6432.2|6426.2|1
1728296100000|2024-10-07 10:15:00|6434.2|6428.2|6434.7|6426.7|6434.7|6428.2|6433.9|6426.7|1
1728296110000|2024-10-07 10:15:10|6435.2|6427.2|6438.8|6426.8|6438.8|6427.2|6435.2|6426.1|1
1728296130000|2024-10-07 10:15:30|6436.6|6428.6|6436.6|6428.6|6436.6|6428.6|6436.6|6428.6|0
1728296140000|2024-10-07 10:15:40|6436.5|6428.5|6435.6|6427.6|6436.5|6428.5|6435.6|6427.6|1
1728296150000|2024-10-07 10:15:50|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|0
1728296160000|2024-10-07 10:16:00|6436.7|6428.7|6435.2|6429.2|6436.7|6429.4|6435.2|6428.7|1
1728296180000|2024-10-07 10:16:20|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|0
1728296190000|2024-10-07 10:16:30|6440.3|6432.3|6443.2|6435.2|6446.4|6436.3|6440.3|6432.3|3
1728296200000|2024-10-07 10:16:40|6442.9|6434.9|6438.2|6432.2|6442.9|6434.9|6438.2|6431.9|0
1728296210000|2024-10-07 10:16:50|6437.9|6431.9|6429.5|6421.5|6437.9|6431.9|6429.5|6421.5|19
1728296220000|2024-10-07 10:17:00|6424.7|6416.7|6416.7|6410.7|6424.7|6417.3|6416.6|6406.4|7
1728296230000|2024-10-07 10:17:10|6417.9|6411.9|6418.4|6412.4|6419.1|6412.4|6417.6|6407.1|6
1728296240000|2024-10-07 10:17:20|6418.7|6412.7|6423.6|6415.6|6425.8|6415.6|6418.7|6412.5|10
1728296250000|2024-10-07 10:17:30|6423.5|6415.5|6424.3|6416.3|6424.3|6416.3|6423.5|6415.5|0
1728296260000|2024-10-07 10:17:40|6424|6416|6431.3|6419.3|6431.3|6419.3|6424|6416|0
1728296270000|2024-10-07 10:17:50|6430.8|6418.8|6425.7|6419.7|6430.8|6419.7|6425.7|6418|0
1728296290000|2024-10-07 10:18:10|6431.8|6419.8|6435|6423|6435|6423|6431.8|6419.8|1
1728296300000|2024-10-07 10:18:20|6435.8|6423.8|6434.5|6422.5|6435.8|6423.8|6434.5|6422.5|1
1728296310000|2024-10-07 10:18:30|6434.8|6422.8|6439.3|6427.3|6440.1|6428.1|6434.8|6422.8|7
1728296320000|2024-10-07 10:18:40|6438.8|6426.8|6443.1|6431.1|6443.1|6431.1|6438.6|6426.6|0
1728296330000|2024-10-07 10:18:50|6441.3|6429.3|6439.8|6427.8|6441.3|6429.3|6439.3|6427.3|2
1728296340000|2024-10-07 10:19:00|6441.9|6429.9|6441.8|6429.8|6441.9|6429.9|6441.3|6429.3|0
1728296350000|2024-10-07 10:19:10|6441.3|6429.3|6440.8|6428.8|6441.3|6429.3|6440.8|6428.8|0
1728296360000|2024-10-07 10:19:20|6441.3|6429.3|6441.3|6429.3|6441.3|6429.3|6441.3|6429.3|0
1728296370000|2024-10-07 10:19:30|6441.7|6429.7|6444.3|6432.3|6444.3|6432.3|6441.7|6429.7|0
1728296380000|2024-10-07 10:19:40|6444|6432|6444|6432|6444|6432|6444|6432|0
1728296390000|2024-10-07 10:19:50|6443|6431|6441.4|6429.4|6443|6432.2|6440.2|6429.4|0
1728296400000|2024-10-07 10:20:00|6440.9|6428.9|6440.9|6428.9|6440.9|6428.9|6440.9|6428.9|0
1728296410000|2024-10-07 10:20:10|6440.7|6428.7|6438.9|6426.9|6440.7|6428.7|6438.9|6426.9|0
1728296430000|2024-10-07 10:20:30|6439.3|6427.3|6439.6|6427.6|6439.6|6427.6|6439.3|6427.3|0
1728296440000|2024-10-07 10:20:40|6440.5|6428.5|6438.7|6426.7|6440.5|6428.5|6438.7|6426.7|2
1728296450000|2024-10-07 10:20:50|6438.2|6426.2|6438|6426|6438.2|6426.2|6438|6426|0
1728296460000|2024-10-07 10:21:00|6438.2|6426.2|6439.2|6427.2|6439.2|6427.2|6438.2|6426.2|0
1728296470000|2024-10-07 10:21:10|6438.1|6432.1|6438.4|6430.4|6440.5|6432.4|6438.1|6428.2|1
1728296480000|2024-10-07 10:21:20|6440.2|6428.2|6438.4|6430.4|6440.2|6430.4|6438.4|6428.2|0
1728296510000|2024-10-07 10:21:50|6440.2|6428.2|6438.4|6430.4|6440.2|6430.4|6438.4|6428.2|0
1728296520000|2024-10-07 10:22:00|6439.9|6427.9|6437.8|6429.8|6439.9|6429.8|6437.4|6427.9|1
1728296530000|2024-10-07 10:22:10|6437.5|6429.5|6436.7|6430.7|6437.5|6430.7|6436.7|6429.5|0
1728296550000|2024-10-07 10:22:30|6434.9|6424.7|6434.9|6426.9|6434.9|6426.9|6434.9|6424.7|0
1728296560000|2024-10-07 10:22:40|6437.2|6425.2|6436.7|6424.7|6437.2|6425.2|6436.7|6424.7|0
1728296570000|2024-10-07 10:22:50|6435.4|6427.4|6436.9|6424.9|6436.9|6427.4|6435.4|6424.9|0
1728296580000|2024-10-07 10:23:00|6436.7|6424.7|6433.4|6427.4|6436.7|6427.4|6433.4|6424.7|2
1728296590000|2024-10-07 10:23:10|6427.3|6419.3|6422.6|6416.6|6427.3|6419.3|6422.1|6414.5|4
1728296620000|2024-10-07 10:23:40|6424.1|6416.1|6424.1|6416.1|6424.1|6416.1|6424.1|6416.1|2
1728296630000|2024-10-07 10:23:50|6424.5|6416.5|6425.1|6417.1|6425.1|6417.1|6424.5|6416.5|0
1728296640000|2024-10-07 10:24:00|6424.4|6416.4|6430.3|6418.3|6430.3|6418.3|6423.8|6415.8|6
1728296650000|2024-10-07 10:24:10|6431.4|6419.4|6430.1|6418.1|6431.4|6419.4|6430.1|6418.1|0
1728296660000|2024-10-07 10:24:20|6429.4|6417.4|6429.9|6417.9|6429.9|6417.9|6429.4|6417.4|0
1728296670000|2024-10-07 10:24:30|6430.7|6418.7|6430.2|6418.2|6430.7|6418.7|6430.2|6418.2|0
1728296680000|2024-10-07 10:24:40|6430.7|6418.7|6430.4|6418.4|6430.7|6418.7|6430.4|6418.4|0
1728296690000|2024-10-07 10:24:50|6431.4|6419.4|6432.2|6420.2|6432.2|6420.2|6431.4|6419.4|0
1728296700000|2024-10-07 10:25:00|6431.9|6419.9|6432.9|6420.9|6433.1|6421.1|6431.9|6419.9|0
1728296710000|2024-10-07 10:25:10|6432.4|6420.4|6432.4|6420.4|6432.4|6420.4|6432.4|6420.4|0
1728296720000|2024-10-07 10:25:20|6432.6|6420.6|6432.1|6420.1|6433.1|6421.1|6431.9|6419.9|0
1728296730000|2024-10-07 10:25:30|6436.4|6424.4|6438.1|6426.1|6438.1|6427.9|6435.9|6424.4|4
1728296740000|2024-10-07 10:25:40|6436.6|6428.6|6436.6|6428.6|6436.6|6428.6|6436.6|6428.6|0
1728296750000|2024-10-07 10:25:50|6436.8|6428.8|6436|6430|6436.8|6430|6436|6428.8|0
1728296760000|2024-10-07 10:26:00|6435.7|6429.7|6437.8|6425.8|6438.4|6430.5|6435.6|6425.8|1
1728296770000|2024-10-07 10:26:10|6435.6|6427.6|6440.1|6428.1|6440.1|6429.6|6435.6|6425.6|1
1728296800000|2024-10-07 10:26:40|6439.8|6427.8|6439.8|6427.8|6439.8|6427.8|6439.8|6427.8|0
1728296820000|2024-10-07 10:27:00|6437.6|6429.6|6439.2|6427.2|6439.2|6429.6|6437.6|6427.2|0
1728296830000|2024-10-07 10:27:10|6437.3|6429.3|6432.9|6424.9|6437.3|6429.3|6432.9|6424.9|1
1728296840000|2024-10-07 10:27:20|6435.5|6423.5|6434.5|6422.5|6435.5|6423.5|6434.5|6422.5|0
1728296860000|2024-10-07 10:27:40|6433.3|6425.3|6433.3|6425.3|6433.3|6425.3|6433.3|6425.3|0
1728296870000|2024-10-07 10:27:50|6435.5|6423.5|6432.8|6424.8|6435.5|6424.8|6432.8|6423.5|0
1728296890000|2024-10-07 10:28:10|6430|6424|6430|6424|6430|6424|6430|6424|3
1728296910000|2024-10-07 10:28:30|6429.7|6423.7|6429.7|6423.7|6429.7|6423.7|6429.7|6423.7|0
1728296920000|2024-10-07 10:28:40|6430.9|6422.9|6431.5|6423.5|6431.5|6424.3|6430.3|6422.9|0
1728296930000|2024-10-07 10:28:50|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|0
1728296940000|2024-10-07 10:29:00|6431.8|6423.8|6430.4|6424.4|6431.8|6424.4|6430.4|6423.8|0
1728296950000|2024-10-07 10:29:10|6429.5|6423.5|6428.4|6420.4|6429.8|6423.8|6428.4|6420.4|2
1728296980000|2024-10-07 10:29:40|6430.2|6418.2|6428.4|6420.4|6430.2|6420.4|6428.4|6418.2|0
1728297000000|2024-10-07 10:30:00|6429.9|6417.9|6436|6424|6436|6428.9|6428.4|6417.9|2
1728297010000|2024-10-07 10:30:10|6435.1|6423.1|6435.1|6423.1|6435.1|6423.1|6435.1|6423.1|0
1728297020000|2024-10-07 10:30:20|6434.9|6422.9|6434.2|6426.2|6434.9|6426.2|6432.9|6422.9|0
1728297030000|2024-10-07 10:30:30|6434.7|6426.7|6433.9|6427.9|6434.7|6427.9|6433.9|6426.7|0
1728297040000|2024-10-07 10:30:40|6441.6|6429.6|6442.1|6430.1|6442.1|6430.1|6441.6|6429.6|1
1728297050000|2024-10-07 10:30:50|6443.1|6431.1|6443.1|6431.1|6443.6|6431.6|6443.1|6431.1|0
1728297060000|2024-10-07 10:31:00|6443.6|6431.6|6443.6|6431.6|6443.6|6431.6|6443.6|6431.6|0
1728297070000|2024-10-07 10:31:10|6443.4|6431.4|6450.1|6438.1|6450.1|6438.1|6440.3|6431.4|1
1728297080000|2024-10-07 10:31:20|6450.8|6438.8|6448.4|6436.4|6451.1|6439.1|6448.4|6436.4|1
1728297090000|2024-10-07 10:31:30|6449.4|6437.4|6449.4|6437.4|6449.4|6437.4|6449.4|6437.4|0
1728297110000|2024-10-07 10:31:50|6448.5|6436.5|6446.8|6434.8|6448.5|6436.5|6446.8|6434.8|0
1728297120000|2024-10-07 10:32:00|6446.4|6434.4|6447.5|6435.5|6447.5|6435.5|6446.4|6434.4|1
1728297130000|2024-10-07 10:32:10|6447.8|6435.8|6453.5|6441.5|6453.5|6441.5|6447.8|6435.8|1
1728297140000|2024-10-07 10:32:20|6451.3|6439.3|6450.8|6442.8|6453|6442.8|6450.8|6439.3|0
1728297150000|2024-10-07 10:32:30|6450.5|6442.5|6456.7|6444.7|6456.7|6444.7|6450.5|6442.5|1
1728297160000|2024-10-07 10:32:40|6459.4|6447.4|6462.9|6450.9|6462.9|6450.9|6459.4|6447.4|0
1728297170000|2024-10-07 10:32:50|6460.5|6452.5|6463.1|6451.1|6463.1|6452.7|6460.5|6451.1|0
1728297180000|2024-10-07 10:33:00|6461.8|6449.8|6460.8|6448.8|6461.8|6449.8|6460.8|6448.8|1
1728297190000|2024-10-07 10:33:10|6457.9|6449.9|6458.6|6446.6|6458.6|6449.9|6457.9|6446.6|1
1728297210000|2024-10-07 10:33:30|6458.2|6446.2|6457.4|6445.4|6458.2|6446.2|6457.4|6445.4|0
1728297220000|2024-10-07 10:33:40|6456.5|6444.5|6457|6445|6457|6445|6454.8|6442.8|1
1728297230000|2024-10-07 10:33:50|6458.5|6446.5|6458.5|6446.5|6458.5|6446.5|6458.5|6446.5|0
1728297240000|2024-10-07 10:34:00|6459|6447|6458.5|6446.5|6459|6447|6458.5|6446.5|2
1728297250000|2024-10-07 10:34:10|6458.7|6446.7|6464.4|6452.4|6464.4|6452.4|6458.7|6446.7|1
1728297260000|2024-10-07 10:34:20|6464.9|6452.9|6464.9|6452.9|6464.9|6452.9|6464.9|6452.9|0
1728297280000|2024-10-07 10:34:40|6464.3|6452.3|6464.3|6452.3|6464.3|6452.3|6464.3|6452.3|0
1728297310000|2024-10-07 10:35:10|6464.1|6452.1|6465.7|6453.7|6465.7|6453.7|6463.9|6451.9|0
1728297340000|2024-10-07 10:35:40|6465.5|6453.5|6466.6|6454.6|6466.6|6454.6|6464.7|6452.7|1
1728297360000|2024-10-07 10:36:00|6467.2|6455.2|6467.2|6455.2|6467.2|6455.2|6467.2|6455.2|0
1728297370000|2024-10-07 10:36:10|6467.7|6455.7|6467.7|6455.7|6467.7|6455.7|6467.7|6455.7|0
1728297380000|2024-10-07 10:36:20|6475|6463|6476.8|6464.8|6476.8|6464.8|6475|6463|22
1728297390000|2024-10-07 10:36:30|6475.9|6463.9|6473.8|6461.8|6475.9|6464|6472|6461.8|1
1728297420000|2024-10-07 10:37:00|6474.4|6462.4|6475.8|6463.8|6475.8|6463.8|6474.4|6462.4|1
1728297430000|2024-10-07 10:37:10|6475.5|6463.5|6475.5|6463.5|6475.5|6463.5|6475.5|6463.5|0
1728297450000|2024-10-07 10:37:30|6474.5|6462.5|6474.5|6462.5|6474.5|6462.5|6474.5|6462.5|0
1728297460000|2024-10-07 10:37:40|6473.9|6461.9|6473.7|6461.7|6473.9|6461.9|6473.7|6461.7|0
1728297470000|2024-10-07 10:37:50|6475.4|6463.4|6472.9|6460.9|6475.4|6463.4|6472.9|6460.9|1
1728297480000|2024-10-07 10:38:00|6474.1|6462.1|6474.3|6462.3|6477|6465|6473.9|6461.9|1
1728297490000|2024-10-07 10:38:10|6472.8|6460.8|6469.6|6461.6|6472.8|6462.2|6469.6|6460.8|2
1728297500000|2024-10-07 10:38:20|6469|6461|6468.1|6460.1|6469|6461|6468.1|6460.1|2
1728297520000|2024-10-07 10:38:40|6466.7|6458.7|6466.7|6458.7|6466.7|6458.7|6466.7|6458.7|1
1728297540000|2024-10-07 10:39:00|6460.8|6448.8|6464.7|6452.7|6464.7|6452.7|6460.8|6448.8|2
1728297550000|2024-10-07 10:39:10|6464.9|6452.9|6463.9|6451.9|6465.6|6453.6|6463.9|6451.9|0
1728297570000|2024-10-07 10:39:30|6463.6|6451.6|6464.6|6452.6|6464.6|6452.6|6463.6|6451.6|0
1728297580000|2024-10-07 10:39:40|6464.4|6452.4|6463.4|6451.4|6464.4|6452.4|6463.4|6451.4|0
1728297600000|2024-10-07 10:40:00|6463.6|6451.6|6464.4|6452.4|6464.6|6452.6|6463.6|6451.6|0
1728297610000|2024-10-07 10:40:10|6462.4|6450.4|6462.9|6450.9|6462.9|6450.9|6462.4|6450.4|0
1728297630000|2024-10-07 10:40:30|6462.4|6450.4|6462.4|6450.4|6462.4|6450.4|6462.4|6450.4|0
1728297640000|2024-10-07 10:40:40|6462.6|6450.6|6462.9|6450.9|6463.1|6451.1|6462.6|6450.6|0
1728297650000|2024-10-07 10:40:50|6463.1|6451.1|6461.8|6449.8|6463.1|6451.1|6461.8|6449.8|0
1728297660000|2024-10-07 10:41:00|6460.4|6448.4|6459.1|6447.1|6460.4|6448.4|6459.1|6447.1|0
1728297670000|2024-10-07 10:41:10|6459.4|6447.4|6459.4|6447.4|6459.4|6447.4|6459.4|6447.4|0
1728297680000|2024-10-07 10:41:20|6461.2|6449.2|6461.2|6449.2|6461.2|6449.2|6461.2|6449.2|0
1728297690000|2024-10-07 10:41:30|6460.7|6448.7|6459.9|6447.9|6460.7|6448.7|6459.9|6447.9|0
1728297700000|2024-10-07 10:41:40|6458.1|6450.1|6458.1|6450.1|6458.1|6450.1|6458.1|6450.1|0
1728297710000|2024-10-07 10:41:50|6459.7|6447.7|6459.5|6447.5|6459.7|6447.7|6459.5|6447.5|0
1728297720000|2024-10-07 10:42:00|6459.4|6447.4|6459.2|6447.2|6459.4|6447.4|6459.2|6447.2|0
1728297730000|2024-10-07 10:42:10|6458.4|6446.4|6458|6446|6458.4|6446.4|6457.1|6445.1|0
1728297740000|2024-10-07 10:42:20|6459.5|6447.5|6459.5|6447.5|6459.5|6447.5|6459.5|6447.5|2
1728297750000|2024-10-07 10:42:30|6461.7|6449.7|6461.7|6449.7|6461.7|6449.7|6461.7|6449.7|1
1728297760000|2024-10-07 10:42:40|6461.1|6449.1|6461.1|6449.1|6461.1|6449.1|6461.1|6449.1|0
1728297770000|2024-10-07 10:42:50|6462|6450|6463.1|6451.1|6463.1|6451.1|6462|6450|0
1728297780000|2024-10-07 10:43:00|6463.4|6451.4|6464.6|6452.6|6464.6|6452.6|6463.4|6451.4|0
1728297790000|2024-10-07 10:43:10|6464.9|6452.9|6464.4|6452.4|6464.9|6452.9|6464.4|6452.4|0
1728297800000|2024-10-07 10:43:20|6465.4|6453.4|6468.1|6456.1|6468.1|6456.1|6465.4|6453.4|0
1728297810000|2024-10-07 10:43:30|6468.3|6456.3|6468.3|6456.3|6468.6|6456.6|6468.3|6456.3|0
1728297820000|2024-10-07 10:43:40|6468.8|6456.8|6468|6456|6469.3|6457.3|6468|6456|0
1728297830000|2024-10-07 10:43:50|6469.3|6457.3|6469.1|6457.1|6469.3|6457.3|6469.1|6457.1|0
1728297840000|2024-10-07 10:44:00|6467.8|6455.8|6467.8|6455.8|6467.8|6455.8|6467.8|6455.8|0
1728297850000|2024-10-07 10:44:10|6465.9|6453.9|6463.7|6451.7|6465.9|6453.9|6463.7|6451.7|1
1728297860000|2024-10-07 10:44:20|6463.5|6451.5|6463.5|6451.5|6463.5|6451.5|6463.5|6451.5|0
1728297880000|2024-10-07 10:44:40|6462.7|6450.7|6458.4|6446.4|6462.7|6452|6458.4|6446.4|0
1728297900000|2024-10-07 10:45:00|6458.7|6446.7|6461.5|6449.5|6461.7|6449.7|6458.7|6446.7|0
1728297920000|2024-10-07 10:45:20|6461.8|6449.8|6461.2|6449.2|6462.2|6450.2|6461.2|6449.2|2
1728297940000|2024-10-07 10:45:40|6462.6|6450.6|6462.6|6450.6|6462.6|6450.6|6462.6|6450.6|1
1728297960000|2024-10-07 10:46:00|6462.3|6450.3|6461.9|6449.9|6462.3|6450.3|6461.7|6449.7|0
1728297980000|2024-10-07 10:46:20|6462.4|6450.4|6463.2|6451.2|6463.2|6451.2|6462.4|6450.4|0
1728297990000|2024-10-07 10:46:30|6461.7|6449.7|6461.7|6449.7|6461.7|6449.7|6461.7|6449.7|0
1728298000000|2024-10-07 10:46:40|6468.3|6456.3|6469.1|6457.1|6469.1|6457.1|6468.3|6456.3|3
1728298010000|2024-10-07 10:46:50|6470.4|6458.4|6469.6|6457.6|6471.9|6461.1|6468.9|6457.6|1
1728298030000|2024-10-07 10:47:10|6468.6|6456.6|6468.6|6456.6|6468.6|6456.6|6468.6|6456.6|0
1728298050000|2024-10-07 10:47:30|6468.5|6456.5|6469.9|6457.9|6470.1|6458.1|6468.5|6456.5|0
1728298060000|2024-10-07 10:47:40|6470.4|6458.4|6470.4|6458.4|6470.4|6458.4|6470.4|6458.4|0
1728298070000|2024-10-07 10:47:50|||||||||1
1728298080000|2024-10-07 10:48:00|6470|6458|6467.8|6455.8|6470|6458|6467.8|6455.8|0
1728298090000|2024-10-07 10:48:10|6467.6|6455.6|6467.6|6455.6|6467.6|6455.6|6467.6|6455.6|0
1728298100000|2024-10-07 10:48:20|6467.1|6455.1|6467.6|6455.6|6467.6|6455.6|6467.1|6455.1|1
1728298130000|2024-10-07 10:48:50|6467|6455|6466.6|6454.6|6467|6455|6466.6|6454.6|1
1728298140000|2024-10-07 10:49:00|6466.9|6454.9|6466.9|6454.9|6466.9|6454.9|6466.9|6454.9|0
1728298150000|2024-10-07 10:49:10|6467.3|6455.3|6467.9|6455.9|6467.9|6455.9|6467.3|6455.3|0
1728298160000|2024-10-07 10:49:20|6469.2|6457.2|6471.1|6459.1|6471.1|6459.1|6469.2|6457.2|2
1728298190000|2024-10-07 10:49:50|6470.7|6458.7|6471.7|6459.7|6471.7|6459.7|6470.7|6458.7|0
1728298200000|2024-10-07 10:50:00|6470.7|6458.7|6470.7|6458.7|6470.7|6458.7|6470.7|6458.7|0
1728298210000|2024-10-07 10:50:10|6470.5|6458.5|6470.5|6458.5|6470.5|6458.5|6470.2|6458.2|0
1728298230000|2024-10-07 10:50:30|6471.8|6459.8|6475|6463|6475|6463|6471.8|6459.8|0
1728298240000|2024-10-07 10:50:40|6474.7|6462.7|6475.7|6463.7|6475.7|6463.7|6474.7|6462.7|0
1728298270000|2024-10-07 10:51:10|6475.2|6463.2|6475.7|6463.7|6475.7|6463.7|6475.2|6463.2|0
1728298280000|2024-10-07 10:51:20|6476|6464|6475|6463|6476.5|6464.5|6475|6463|0
1728298300000|2024-10-07 10:51:40|6475.1|6463.1|6475.7|6463.7|6475.7|6463.7|6474.8|6462.8|2
1728298310000|2024-10-07 10:51:50|6474.5|6462.5|6474.5|6462.5|6474.5|6462.5|6474.5|6462.5|0
1728298320000|2024-10-07 10:52:00|6474.2|6462.2|6474.2|6462.2|6474.2|6462.2|6474.2|6462.2|0
1728298360000|2024-10-07 10:52:40|6472.4|6460.4|6472.4|6460.4|6472.4|6460.4|6472.4|6460.4|0
1728298370000|2024-10-07 10:52:50|6472.9|6460.9|6472.7|6460.7|6472.9|6460.9|6472.7|6460.7|0
1728298380000|2024-10-07 10:53:00|6471.8|6459.8|6470.5|6458.5|6471.8|6459.8|6470.5|6458.5|0
1728298400000|2024-10-07 10:53:20|6469.9|6457.9|6469.9|6457.9|6469.9|6457.9|6469.9|6457.9|0
1728298440000|2024-10-07 10:54:00|6470.3|6458.3|6470.6|6458.6|6470.6|6458.6|6470.3|6458.3|0
1728298450000|2024-10-07 10:54:10|6471.4|6459.4|6471.4|6459.4|6471.4|6459.4|6471.4|6459.4|0
1728298470000|2024-10-07 10:54:30|6471.3|6459.3|6471.3|6459.3|6471.3|6459.3|6471.3|6459.3|0
1728298480000|2024-10-07 10:54:40|6468.7|6456.7|6468|6456|6468.7|6456.7|6467.6|6455.6|4
1728298490000|2024-10-07 10:54:50|6466.3|6454.3|6465.8|6453.8|6466.3|6454.3|6464.4|6452.4|1
1728298510000|2024-10-07 10:55:10|6465.6|6453.6|6465.6|6453.6|6465.6|6453.6|6465.6|6453.6|0
1728298540000|2024-10-07 10:55:40|6466.3|6454.3|6467.1|6455.1|6467.1|6455.1|6466.3|6454.3|0
1728298550000|2024-10-07 10:55:50|6466.7|6454.7|6466.7|6454.7|6466.7|6454.7|6466.7|6454.7|0
1728298580000|2024-10-07 10:56:20|6467.9|6455.9|6467.9|6455.9|6467.9|6455.9|6467.9|6455.9|0
1728298590000|2024-10-07 10:56:30|6468.2|6456.2|6466.4|6454.4|6468.2|6456.2|6466.4|6454.4|0
1728298600000|2024-10-07 10:56:40|6468.3|6456.3|6466.8|6454.8|6468.6|6456.6|6466.6|6454.6|1
1728298610000|2024-10-07 10:56:50|6467.9|6455.9|6468.1|6456.1|6468.1|6456.1|6467.9|6455.9|0
1728298630000|2024-10-07 10:57:10|6467.4|6455.4|6467.4|6455.4|6467.4|6455.4|6467.4|6455.4|0
1728298640000|2024-10-07 10:57:20|6468.5|6456.5|6468.5|6456.5|6468.7|6456.7|6468.5|6456.5|0
1728298650000|2024-10-07 10:57:30|6469.3|6457.3|6469.3|6457.3|6469.3|6457.3|6469.3|6457.3|0
1728298660000|2024-10-07 10:57:40|6469.8|6457.8|6469.8|6457.8|6469.8|6457.8|6469.8|6457.8|0
1728298670000|2024-10-07 10:57:50|6469.6|6457.6|6469.6|6457.6|6469.6|6457.6|6469.6|6457.6|0
1728298680000|2024-10-07 10:58:00|6470.2|6458.2|6470.5|6458.5|6470.5|6458.5|6470.2|6458.2|0
1728298710000|2024-10-07 10:58:30|6470.3|6458.3|6469.8|6457.8|6470.3|6458.3|6469.8|6457.8|0
1728298750000|2024-10-07 10:59:10|6470.7|6458.7|6472.9|6460.9|6473.9|6461.9|6470.7|6458.7|5
1728298760000|2024-10-07 10:59:20|6472.4|6460.4|6472.4|6460.4|6472.4|6460.4|6472.4|6460.4|0
1728298770000|2024-10-07 10:59:30|6472.6|6460.6|6472.9|6460.9|6472.9|6460.9|6472.6|6460.6|0
1728298780000|2024-10-07 10:59:40|6472.2|6460.2|6471.1|6459.1|6472.2|6460.2|6471.1|6459.1|0
1728298800000|2024-10-07 11:00:00|6470.2|6458.2|6468.8|6456.8|6470.2|6458.2|6468.8|6456.8|0
1728298810000|2024-10-07 11:00:10|6468.1|6456.1|6468.1|6456.1|6468.1|6456.1|6468.1|6456.1|0
1728298820000|2024-10-07 11:00:20|6465.8|6453.8|6465.8|6453.8|6465.8|6453.8|6465.8|6453.8|0
1728298830000|2024-10-07 11:00:30|6465.5|6453.5|6464.9|6452.9|6465.5|6453.5|6464.9|6452.9|0
1728298840000|2024-10-07 11:00:40|6465.9|6453.9|6465.4|6453.4|6465.9|6453.9|6465.4|6453.4|0
1728298850000|2024-10-07 11:00:50|6465.1|6453.1|6465.1|6453.1|6465.1|6453.1|6465.1|6453.1|0
1728298860000|2024-10-07 11:01:00|6463.4|6451.4|6463.4|6451.4|6463.4|6451.4|6463.4|6451.4|0
1728298870000|2024-10-07 11:01:10|6463|6451|6462.7|6450.7|6463|6451|6462.7|6450.7|0
1728298910000|2024-10-07 11:01:50|||||||||1
1728298940000|2024-10-07 11:02:20|6461.6|6449.6|6460.5|6448.5|6461.6|6449.6|6460.5|6448.5|2
1728298950000|2024-10-07 11:02:30|6460.2|6448.2|6460.2|6448.2|6460.2|6448.2|6460.2|6448.2|1
1728298980000|2024-10-07 11:03:00|6460.7|6448.7|6460.7|6448.7|6460.7|6448.7|6460.7|6448.7|0
1728299000000|2024-10-07 11:03:20|6460.2|6448.2|6460.2|6448.2|6460.2|6448.2|6460.2|6448.2|2
1728299020000|2024-10-07 11:03:40|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|2
1728299040000|2024-10-07 11:04:00|6457.7|6445.7|6457.7|6445.7|6457.7|6445.7|6457.7|6445.7|0
1728299050000|2024-10-07 11:04:10|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|0
1728299060000|2024-10-07 11:04:20|6457.7|6445.7|6457.7|6445.7|6457.7|6445.7|6457.7|6445.7|0
1728299070000|2024-10-07 11:04:30|6457.2|6445.2|6457|6445|6457.2|6445.2|6456.2|6444.2|0
1728299090000|2024-10-07 11:04:50|||||||||2
1728299100000|2024-10-07 11:05:00|6455.7|6443.7|6455.7|6443.7|6456.2|6444.2|6455.7|6443.7|0
1728299120000|2024-10-07 11:05:20|||||||||1
1728299130000|2024-10-07 11:05:30|6453.7|6441.7|6455|6443|6455|6443|6453.7|6441.7|1
1728299140000|2024-10-07 11:05:40|6454.7|6442.7|6454.7|6442.7|6454.7|6442.7|6454.7|6442.7|0
1728299160000|2024-10-07 11:06:00|6455.9|6443.9|6455.9|6443.9|6455.9|6443.9|6455.9|6443.9|2
1728299170000|2024-10-07 11:06:10|6455.4|6443.4|6455.4|6443.4|6455.4|6443.4|6455.4|6443.4|0
1728299180000|2024-10-07 11:06:20|6454.9|6442.9|6455.2|6443.2|6455.9|6443.9|6454.9|6442.9|0
1728299190000|2024-10-07 11:06:30|6456|6444|6456.9|6444.9|6456.9|6444.9|6456|6444|0
1728299210000|2024-10-07 11:06:50|6455.9|6443.9|6455.9|6443.9|6455.9|6443.9|6455.9|6443.9|0
1728299220000|2024-10-07 11:07:00|6456.7|6444.7|6457.4|6445.4|6457.9|6445.9|6456.7|6444.7|0
1728299240000|2024-10-07 11:07:20|6456.9|6444.9|6458.1|6446.1|6458.1|6446.1|6456.9|6444.9|2
1728299250000|2024-10-07 11:07:30|6458.4|6446.4|6458.4|6446.4|6458.4|6446.4|6458.4|6446.4|0
1728299260000|2024-10-07 11:07:40|6458.9|6446.9|6458.4|6446.4|6458.9|6446.9|6458.4|6446.4|0
1728299280000|2024-10-07 11:08:00|6456.9|6444.9|6456.9|6444.9|6456.9|6444.9|6456.9|6444.9|0
1728299300000|2024-10-07 11:08:20|6461.2|6449.2|6461.2|6449.2|6461.2|6449.2|6461.2|6449.2|3
1728299310000|2024-10-07 11:08:30|6460.6|6448.6|6462.3|6450.3|6462.8|6450.8|6460.6|6448.6|0
1728299330000|2024-10-07 11:08:50|6463|6451|6463.3|6451.3|6463.3|6451.3|6463|6451|0
1728299340000|2024-10-07 11:09:00|6464.2|6452.2|6464.7|6452.7|6464.7|6452.7|6464.2|6452.2|0
1728299360000|2024-10-07 11:09:20|6464|6452|6464.5|6452.5|6464.5|6452.5|6464|6452|0
1728299370000|2024-10-07 11:09:30|6464.3|6452.3|6464.3|6452.3|6464.3|6452.3|6464.3|6452.3|0
1728299380000|2024-10-07 11:09:40|6463.3|6451.3|6463.1|6451.1|6463.3|6451.3|6463.1|6451.1|0
1728299390000|2024-10-07 11:09:50|6463.6|6451.6|6463.6|6451.6|6463.6|6451.6|6463.6|6451.6|0
1728299400000|2024-10-07 11:10:00|6463.9|6451.9|6463.9|6451.9|6463.9|6451.9|6463.9|6451.9|0
1728299410000|2024-10-07 11:10:10|6464.9|6452.9|6465.3|6453.3|6465.3|6453.3|6464.9|6452.9|0
1728299420000|2024-10-07 11:10:20|6466.1|6454.1|6465.9|6453.9|6466.1|6454.1|6465.9|6453.9|0
1728299430000|2024-10-07 11:10:30|6465.3|6453.3|6465.3|6453.3|6465.3|6453.3|6465.3|6453.3|0
1728299440000|2024-10-07 11:10:40|6466.1|6454.1|6466.1|6454.1|6466.1|6454.1|6466.1|6454.1|0
1728299450000|2024-10-07 11:10:50|6465.9|6453.9|6464.4|6452.4|6465.9|6453.9|6464.4|6452.4|0
1728299460000|2024-10-07 11:11:00|6464|6452|6466.4|6454.4|6466.4|6454.4|6463.9|6451.9|0
1728299470000|2024-10-07 11:11:10|6466.1|6454.1|6466.9|6454.9|6466.9|6454.9|6466.1|6454.1|0
1728299490000|2024-10-07 11:11:30|6467.1|6455.1|6466.6|6454.6|6467.1|6455.1|6466.1|6454.1|0
1728299500000|2024-10-07 11:11:40|6466.9|6454.9|6466.9|6454.9|6466.9|6454.9|6466.9|6454.9|0
1728299540000|2024-10-07 11:12:20|6468.9|6456.9|6468.9|6456.9|6468.9|6456.9|6468.9|6456.9|3
1728299550000|2024-10-07 11:12:30|6469.2|6457.2|6469.2|6457.2|6469.2|6457.2|6469.2|6457.2|0
1728299570000|2024-10-07 11:12:50|6469.4|6457.4|6469.4|6457.4|6469.4|6457.4|6469.4|6457.4|0
1728299590000|2024-10-07 11:13:10|6470.3|6458.3|6468.5|6456.5|6471.2|6459.2|6468.5|6456.5|4
1728299620000|2024-10-07 11:13:40|6469.3|6457.3|6469.3|6457.3|6469.3|6457.3|6469.3|6457.3|0
1728299630000|2024-10-07 11:13:50|6469.8|6457.8|6469.6|6457.6|6470.1|6458.1|6469.6|6457.6|0
1728299640000|2024-10-07 11:14:00|6469.1|6457.1|6460|6448|6469.1|6457.1|6460|6448|1
1728299650000|2024-10-07 11:14:10|6459.7|6447.7|6458.8|6446.8|6459.7|6447.7|6458.8|6446.8|0
1728299660000|2024-10-07 11:14:20|6459.8|6447.8|6458.8|6446.8|6459.8|6447.8|6458.8|6446.8|0
1728299670000|2024-10-07 11:14:30|6459|6447|6459.3|6447.3|6459.3|6447.3|6459|6447|0
1728299680000|2024-10-07 11:14:40|6458.8|6446.8|6458.8|6446.8|6458.8|6446.8|6458.8|6446.8|0
1728299700000|2024-10-07 11:15:00|6458.1|6446.1|6453.7|6441.7|6458.1|6446.1|6453.7|6441.7|0
1728299710000|2024-10-07 11:15:10|6451.5|6439.5|6451|6439|6452.1|6440.1|6449.7|6437.7|4
1728299720000|2024-10-07 11:15:20|6453.7|6441.7|6461.2|6449.2|6461.2|6449.2|6453.7|6441.7|4
1728299730000|2024-10-07 11:15:30|6460.7|6448.7|6460.4|6448.4|6460.7|6448.7|6460.4|6448.4|0
1728299740000|2024-10-07 11:15:40|6460.8|6448.8|6465.1|6453.1|6465.1|6453.1|6460.8|6448.8|1
1728299750000|2024-10-07 11:15:50|6464.2|6452.2|6464.1|6452.1|6464.2|6452.2|6463.3|6451.3|0
1728299760000|2024-10-07 11:16:00|6463.8|6451.8|6465|6453|6465|6453|6463.1|6451.1|0
1728299780000|2024-10-07 11:16:20|6466.1|6454.1|6465.7|6453.7|6466.1|6454.1|6465.7|6453.7|0
1728299790000|2024-10-07 11:16:30|6465.1|6453.1|6465.1|6453.1|6465.1|6453.1|6465.1|6453.1|0
1728299800000|2024-10-07 11:16:40|6465.6|6453.6|6462.2|6450.2|6465.6|6453.6|6462.2|6450.2|0
1728299810000|2024-10-07 11:16:50|6462.7|6450.7|6462.7|6450.7|6462.7|6450.7|6462.7|6450.7|0
1728299820000|2024-10-07 11:17:00|6460.9|6448.9|6454|6442|6460.9|6448.9|6452.4|6440.4|0
1728299830000|2024-10-07 11:17:10|6454.4|6442.4|6454.7|6442.7|6454.7|6442.7|6454.4|6442.4|0
1728299850000|2024-10-07 11:17:30|6454.3|6442.3|6457.3|6445.3|6457.3|6445.3|6453.7|6441.7|2
1728299860000|2024-10-07 11:17:40|6457.4|6445.4|6458.6|6446.6|6458.6|6446.6|6457.1|6445.1|0
1728299880000|2024-10-07 11:18:00|6459.2|6447.2|6459.9|6447.9|6459.9|6447.9|6458.4|6446.4|0
1728299890000|2024-10-07 11:18:10|6460.2|6448.2|6460.4|6448.4|6460.4|6448.4|6460.2|6448.2|0
1728299900000|2024-10-07 11:18:20|6460.9|6448.9|6460.6|6448.6|6460.9|6448.9|6460.6|6448.6|0
1728299910000|2024-10-07 11:18:30|6461.7|6449.7|6467|6455|6467|6455|6461.7|6449.7|4
1728299920000|2024-10-07 11:18:40|6467.5|6455.5|6467.5|6455.5|6467.5|6455.5|6467.5|6455.5|0
1728299930000|2024-10-07 11:18:50|6466.8|6454.8|6466.8|6454.8|6466.8|6454.8|6466.8|6454.8|0
1728299950000|2024-10-07 11:19:10|6468.8|6456.8|6468.8|6456.8|6468.8|6456.8|6468.8|6456.8|0
1728299960000|2024-10-07 11:19:20|6469.3|6457.3|6469.3|6457.3|6469.3|6457.3|6469.3|6457.3|0
1728299970000|2024-10-07 11:19:30|6470.6|6458.6|6470.6|6458.6|6470.6|6458.6|6470.6|6458.6|0
1728299990000|2024-10-07 11:19:50|6471.1|6459.1|6471.1|6459.1|6471.1|6459.1|6471.1|6459.1|0
1728300000000|2024-10-07 11:20:00|6467.8|6455.8|6470.7|6458.7|6470.7|6458.7|6467.8|6455.8|1
1728300010000|2024-10-07 11:20:10|6470.5|6458.5|6469.9|6457.9|6470.5|6458.5|6469.9|6457.9|0
1728300020000|2024-10-07 11:20:20|6468.2|6460.2|6469.9|6457.9|6470.5|6460.8|6468.2|6457.9|1
1728300030000|2024-10-07 11:20:30|6473.5|6461.5|6474.6|6462.6|6474.6|6462.6|6473.1|6461.1|1
1728300090000|2024-10-07 11:21:30|6474|6462|6468.8|6456.8|6474|6462|6468.5|6456.5|0
1728300100000|2024-10-07 11:21:40|6469|6457|6467|6455|6469|6457|6467|6455|0
1728300110000|2024-10-07 11:21:50|6467.1|6455.1|6466.9|6454.9|6467.9|6455.9|6466.9|6454.9|0
1728300120000|2024-10-07 11:22:00|6467.1|6455.1|6468.4|6456.4|6468.4|6456.4|6467.1|6455.1|0
1728300130000|2024-10-07 11:22:10|6468.7|6456.7|6468.7|6456.7|6468.7|6456.7|6468.7|6456.7|0
1728300150000|2024-10-07 11:22:30|6468.4|6456.4|6468.4|6456.4|6468.4|6456.4|6468.4|6456.4|0
1728300170000|2024-10-07 11:22:50|6469.2|6457.2|6475|6463|6475.1|6463.1|6469.2|6457.2|2
1728300180000|2024-10-07 11:23:00|6477.1|6465.1|6477.1|6465.1|6477.1|6465.1|6477.1|6465.1|0
1728300200000|2024-10-07 11:23:20|6479.5|6467.5|6478.7|6466.7|6479.5|6467.5|6478.7|6466.7|0
1728300210000|2024-10-07 11:23:30|6479|6467|6479.5|6467.5|6479.5|6467.5|6479|6467|0
1728300220000|2024-10-07 11:23:40|6478.9|6466.9|6478.5|6466.5|6478.9|6466.9|6477.7|6465.7|0
1728300230000|2024-10-07 11:23:50|6479.5|6467.5|6479.5|6467.5|6479.5|6467.5|6479.5|6467.5|0
1728300250000|2024-10-07 11:24:10|6479.1|6467.1|6480.7|6468.7|6480.8|6468.8|6479.1|6467.1|1
1728300270000|2024-10-07 11:24:30|6481.3|6469.3|6474.6|6462.6|6481.3|6469.3|6473.9|6461.9|1
1728300280000|2024-10-07 11:24:40|6474.9|6462.9|6474.7|6462.7|6474.9|6462.9|6474.7|6462.7|0
1728300300000|2024-10-07 11:25:00|6474.5|6462.5|6475.6|6463.6|6475.6|6463.6|6474.4|6462.4|0
1728300310000|2024-10-07 11:25:10|6475.7|6463.7|6475.7|6463.7|6475.7|6463.7|6475.7|6463.7|0
1728300330000|2024-10-07 11:25:30|6476.6|6464.6|6476.6|6464.6|6476.6|6464.6|6476.6|6464.6|2
1728300340000|2024-10-07 11:25:40|6478.4|6466.4|6478.4|6466.4|6479.9|6467.9|6478.4|6466.4|0
1728300350000|2024-10-07 11:25:50|6476.6|6464.6|6477.6|6465.6|6477.6|6465.6|6476.6|6464.6|1
1728300390000|2024-10-07 11:26:30|6477.1|6465.1|6476.6|6464.6|6477.1|6465.1|6476.6|6464.6|0
1728300420000|2024-10-07 11:27:00|6476.5|6464.5|6477.6|6465.6|6477.6|6465.6|6476.5|6464.5|0
1728300430000|2024-10-07 11:27:10|6478.2|6466.2|6476|6464|6478.2|6466.2|6476|6464|0
1728300450000|2024-10-07 11:27:30|6476.5|6464.5|6475.5|6463.5|6476.5|6464.5|6475.5|6463.5|0
1728300460000|2024-10-07 11:27:40|6475.3|6463.3|6474.4|6462.4|6475.3|6463.3|6474.2|6462.2|0
1728300480000|2024-10-07 11:28:00|6474.2|6462.2|6474.2|6462.2|6474.2|6462.2|6474.2|6462.2|0
1728300510000|2024-10-07 11:28:30|6472.7|6460.7|6471.3|6459.3|6472.7|6460.7|6471.3|6459.3|0
1728300520000|2024-10-07 11:28:40|6470.6|6458.6|6470|6458|6470.6|6458.6|6470|6458|0
1728300530000|2024-10-07 11:28:50|6472.4|6460.4|6467.5|6455.5|6472.4|6460.4|6467.5|6455.5|3
1728300550000|2024-10-07 11:29:10|6467.2|6455.2|6464.8|6452.8|6467.5|6455.5|6464.8|6452.8|0
1728300570000|2024-10-07 11:29:30|6465.1|6453.1|6465.1|6453.1|6465.1|6453.1|6465.1|6453.1|0
1728300580000|2024-10-07 11:29:40|6465.5|6453.5|6462.2|6450.2|6465.5|6453.5|6462.2|6450.2|2
1728300590000|2024-10-07 11:29:50|6462.4|6450.4|6462.4|6450.4|6462.4|6450.4|6462.4|6450.4|0
1728300600000|2024-10-07 11:30:00|6462.9|6450.9|6463.4|6451.4|6463.4|6451.4|6462.9|6450.9|0
1728300630000|2024-10-07 11:30:30|6464|6452|6464|6452|6464|6452|6464|6452|0
1728300650000|2024-10-07 11:30:50|6463.8|6451.8|6464|6452|6464|6452|6463.8|6451.8|0
1728300660000|2024-10-07 11:31:00|6464.3|6452.3|6465.1|6453.1|6465.1|6453.1|6464.3|6452.3|0
1728300680000|2024-10-07 11:31:20|6464.8|6452.8|6464.8|6452.8|6464.8|6452.8|6464.8|6452.8|0
1728300690000|2024-10-07 11:31:30|6464.6|6452.6|6464.1|6452.1|6464.6|6452.6|6464.1|6452.1|1
1728300700000|2024-10-07 11:31:40|6463.7|6451.7|6463.1|6451.1|6463.7|6451.7|6463.1|6451.1|0
1728300710000|2024-10-07 11:31:50|6463.6|6451.6|6464.1|6452.1|6464.1|6452.1|6463.6|6451.6|0
1728300720000|2024-10-07 11:32:00|6459.6|6447.6|6455.7|6443.7|6459.6|6447.6|6455.7|6443.7|2
1728300730000|2024-10-07 11:32:10|6455.9|6443.9|6454.3|6442.3|6455.9|6443.9|6454.3|6442.3|0
1728300750000|2024-10-07 11:32:30|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|0
1728300770000|2024-10-07 11:32:50|6457.7|6445.7|6458.3|6446.3|6458.3|6446.3|6457.2|6445.2|3
1728300780000|2024-10-07 11:33:00|6459.8|6447.8|6460|6448|6460|6448|6459.8|6447.8|0
1728300790000|2024-10-07 11:33:10|6461|6449|6461|6449|6461|6449|6461|6449|0
1728300800000|2024-10-07 11:33:20|6463.4|6451.4|6467.8|6455.8|6467.8|6455.8|6463.4|6451.4|0
1728300810000|2024-10-07 11:33:30|6468.2|6456.2|6467.5|6455.5|6468.7|6456.7|6467.5|6455.5|0
1728300820000|2024-10-07 11:33:40|6468.2|6456.2|6468.2|6456.2|6468.2|6456.2|6468.2|6456.2|0
1728300830000|2024-10-07 11:33:50|6469.7|6457.7|6471|6459|6472.6|6460.6|6469.7|6457.7|1
1728300840000|2024-10-07 11:34:00|6470.4|6458.4|6470.7|6458.7|6471.2|6459.2|6470.2|6458.2|1
1728300850000|2024-10-07 11:34:10|6470.9|6458.9|6470.4|6458.4|6470.9|6458.9|6470.2|6458.2|0
1728300860000|2024-10-07 11:34:20|6470.6|6458.6|6469.5|6461.5|6471|6461.5|6469.5|6458.6|0
1728300870000|2024-10-07 11:34:30|6470|6462|6470|6462|6470|6462|6470|6462|0
1728300890000|2024-10-07 11:34:50|6477.3|6465.3|6477.1|6465.1|6477.3|6465.3|6476.1|6464.1|3
1728300900000|2024-10-07 11:35:00|6473.3|6461.3|6471.6|6459.6|6473.3|6461.3|6471.6|6459.6|2
1728300920000|2024-10-07 11:35:20|6470.8|6458.8|6470.8|6458.8|6470.8|6458.8|6470.8|6458.8|0
1728300930000|2024-10-07 11:35:30|6471.6|6459.6|6464.4|6456.4|6471.6|6459.6|6464.4|6456.4|2
1728300940000|2024-10-07 11:35:40|6470.8|6458.8|6470.8|6458.8|6470.8|6458.8|6470.8|6458.8|1
1728300950000|2024-10-07 11:35:50|6472.1|6460.1|6472.1|6460.1|6472.1|6460.1|6472.1|6460.1|0
1728300960000|2024-10-07 11:36:00|6475.6|6463.6|6476.3|6464.3|6476.3|6464.3|6475.6|6463.6|1
1728300990000|2024-10-07 11:36:30|6476.8|6464.8|6478.7|6466.7|6478.7|6466.7|6476.8|6464.8|0
1728301000000|2024-10-07 11:36:40|6479|6467|6480.7|6468.7|6480.7|6468.7|6479|6467|1
1728301010000|2024-10-07 11:36:50|6479.2|6471.2|6480|6468|6480|6471.2|6479.2|6468|0
1728301020000|2024-10-07 11:37:00|6480.2|6468.2|6480.2|6468.2|6480.2|6468.2|6480.2|6468.2|0
1728301030000|2024-10-07 11:37:10|6480.1|6468.1|6478.7|6466.7|6480.1|6468.1|6478.7|6466.7|2
1728301040000|2024-10-07 11:37:20|6477.7|6469.7|6477.7|6469.7|6477.7|6469.7|6477.7|6469.7|1
1728301080000|2024-10-07 11:38:00|6477.2|6469.2|6477.2|6469.2|6477.2|6469.2|6476.4|6468.4|0
1728301090000|2024-10-07 11:38:10|6475.6|6467.6|6478.2|6466.2|6478.7|6467.6|6475.6|6466.2|0
1728301100000|2024-10-07 11:38:20|6478|6466|6476.3|6464.3|6478|6466|6476.3|6464.3|0
1728301110000|2024-10-07 11:38:30|6475|6467|6475|6467|6475|6467|6475|6467|0
1728301120000|2024-10-07 11:38:40|6476.6|6468.6|6476.6|6468.6|6476.6|6468.6|6476.6|6468.6|0
1728301130000|2024-10-07 11:38:50|6480.2|6468.2|6479.5|6471.5|6480.2|6471.5|6479.5|6468.2|3
1728301140000|2024-10-07 11:39:00|6479.7|6471.7|6479.5|6473.5|6479.8|6473.5|6478.9|6470.9|12
1728301150000|2024-10-07 11:39:10|6480|6474|6480|6474|6480|6474|6480|6474|0
1728301160000|2024-10-07 11:39:20|6479.7|6473.7|6478.5|6470.5|6479.7|6473.7|6478.5|6470.5|2
1728301170000|2024-10-07 11:39:30|6478.2|6470.2|6478.2|6470.2|6478.2|6470.2|6478.2|6470.2|0
1728301180000|2024-10-07 11:39:40|6478.5|6470.5|6478.5|6470.5|6478.5|6470.5|6478.5|6470.5|0
1728301190000|2024-10-07 11:39:50|6477.9|6471.9|6478.6|6472.6|6479.5|6473.5|6477.9|6471.9|2
1728301200000|2024-10-07 11:40:00|6478.3|6472.3|6475.9|6467.9|6478.9|6472.3|6475.1|6465.4|3
1728301210000|2024-10-07 11:40:10|6468.3|6460.3|6468.1|6460.1|6468.6|6460.6|6464|6458|18
1728301220000|2024-10-07 11:40:20|6467.1|6459.1|6466.3|6458.3|6467.4|6459.4|6466.3|6458.3|3
1728301230000|2024-10-07 11:40:30|6466.9|6458.9|6464.9|6456.9|6466.9|6458.9|6464.9|6456.9|1
1728301240000|2024-10-07 11:40:40|6465.1|6457.1|6463.9|6457.9|6465.1|6457.9|6463.9|6457.1|0
1728301250000|2024-10-07 11:40:50|6472.8|6460.8|6472.1|6460.1|6472.8|6460.8|6472.1|6460.1|5
1728301260000|2024-10-07 11:41:00|6471.3|6459.3|6468.2|6460.2|6471.3|6463.7|6467.3|6457.7|1
1728301280000|2024-10-07 11:41:20|6466.4|6458.4|6468.4|6460.4|6468.4|6460.4|6466.2|6458.4|0
1728301290000|2024-10-07 11:41:30|6468.2|6460.2|6463.5|6455.5|6468.2|6460.2|6463.3|6454.8|6
1728301300000|2024-10-07 11:41:40|6463.8|6455.8|6473.2|6461.2|6473.2|6461.2|6463.8|6455.8|3
1728301310000|2024-10-07 11:41:50|6471.1|6463.1|6471.8|6463.8|6471.8|6463.8|6471.1|6463.1|0
1728301320000|2024-10-07 11:42:00|6471.1|6465.1|6479|6467|6479|6467.2|6471.1|6463.1|8
1728301350000|2024-10-07 11:42:30|6479.4|6467.4|6480.3|6468.3|6480.3|6468.3|6479.4|6467.4|0
1728301360000|2024-10-07 11:42:40|6478.5|6470.5|6478.4|6470.4|6478.7|6470.7|6478.4|6470.4|4
1728301370000|2024-10-07 11:42:50|6477.8|6471.8|6478|6470|6478.9|6472.1|6477.8|6470|3
1728301380000|2024-10-07 11:43:00|6477.7|6469.7|6475.2|6469.2|6477.7|6471.1|6474.7|6468.7|1
1728301390000|2024-10-07 11:43:10|6475.1|6469.1|6475.3|6469.3|6475.6|6469.3|6474.8|6467.6|1
1728301400000|2024-10-07 11:43:20|6476.1|6470.1|6475.9|6469.9|6476.1|6470.1|6475.9|6469.9|0
1728301410000|2024-10-07 11:43:30|6475.4|6469.4|6478.9|6470.9|6478.9|6470.9|6475.4|6469.4|1
1728301420000|2024-10-07 11:43:40|6478.4|6472.4|6478.4|6472.4|6478.4|6472.4|6478.4|6472.4|1
1728301430000|2024-10-07 11:43:50|6477.9|6470.4|6477.9|6469.9|6477.9|6470.4|6477.9|6469.9|1
1728301440000|2024-10-07 11:44:00|6477.8|6469.8|6479.3|6473.3|6479.3|6473.3|6477.3|6469.3|2
1728301450000|2024-10-07 11:44:10|6479.1|6473.1|6478.8|6472.8|6479.3|6473.3|6478.8|6472.8|0
1728301460000|2024-10-07 11:44:20|6478.6|6472.6|6478.3|6472.3|6478.6|6472.6|6478.3|6472.3|0
1728301480000|2024-10-07 11:44:40|6478.6|6472.6|6479.4|6473.4|6479.9|6473.9|6478.6|6472.6|8
1728301490000|2024-10-07 11:44:50|6479.2|6473.2|6478.9|6472.9|6479.2|6473.2|6478.9|6472.9|2
1728301500000|2024-10-07 11:45:00|6479.1|6473.1|6479.6|6473.6|6479.9|6473.9|6479.1|6473.1|3
1728301510000|2024-10-07 11:45:10|6479.9|6473.9|6478.8|6472.8|6479.9|6473.9|6478.3|6470.4|12
1728301520000|2024-10-07 11:45:20|6479.1|6473.1|6478.3|6472.3|6479.3|6473.3|6478.3|6472.3|9
1728301530000|2024-10-07 11:45:30|6478.5|6472.5|6477.1|6469.1|6478.5|6472.5|6477.1|6469.1|5
1728301540000|2024-10-07 11:45:40|6476.8|6468.8|6476.8|6468.8|6476.8|6468.8|6476.8|6468.8|0
1728301550000|2024-10-07 11:45:50|6471.3|6463.3|6468.8|6460.8|6471.3|6463.3|6467.8|6458.8|2
1728301560000|2024-10-07 11:46:00|6468|6460|6472.6|6464.6|6472.6|6466.1|6468|6460|6
1728301570000|2024-10-07 11:46:10|6472.3|6466.3|6472.9|6464.9|6472.9|6466.8|6471.4|6463.4|2
1728301580000|2024-10-07 11:46:20|6472.2|6464.2|6471.4|6463.4|6472.2|6464.2|6471.4|6463.4|0
1728301590000|2024-10-07 11:46:30|6468.9|6462.9|6469.7|6461.7|6469.7|6462.9|6468.9|6461.7|0
1728301600000|2024-10-07 11:46:40|6469.4|6461.4|6470.4|6462.4|6470.4|6462.4|6469.4|6461.4|1
1728301610000|2024-10-07 11:46:50|6469.9|6461.9|6469.9|6461.9|6469.9|6461.9|6469.9|6461.9|0
1728301620000|2024-10-07 11:47:00|6464.2|6463.9|6471.3|6463.3|6471.3|6464.5|6464.1|6455.8|16
1728301630000|2024-10-07 11:47:10|6472.1|6464.1|6472.5|6464.5|6473.3|6466|6471.8|6464.1|0
1728301640000|2024-10-07 11:47:20|6471.5|6465.5|6473.5|6465.5|6473.5|6466.3|6471.5|6465.5|1
1728301650000|2024-10-07 11:47:30|6473.3|6465.3|6473.3|6465.3|6473.3|6465.3|6473.3|6465.3|0
1728301670000|2024-10-07 11:47:50|6475.3|6467.3|6475.3|6467.3|6475.3|6467.3|6475.3|6467.3|0
1728301680000|2024-10-07 11:48:00|6474|6468|6474.3|6466.3|6476|6468|6474|6464|0
1728301690000|2024-10-07 11:48:10|6474.7|6466.7|6476.5|6468.5|6476.5|6468.5|6473.5|6462.7|0
1728301700000|2024-10-07 11:48:20|6478.3|6466.3|6475|6467|6478.3|6468.2|6474.2|6466.2|0
1728301710000|2024-10-07 11:48:30|6476|6468|6475.8|6467.8|6477|6469.8|6475.2|6467.8|0
1728301720000|2024-10-07 11:48:40|6477.5|6465.5|6470.6|6462.6|6477.5|6467.5|6470.3|6462.3|0
1728301730000|2024-10-07 11:48:50|6470.5|6462.5|6470.3|6462.3|6470.5|6462.5|6470.3|6462.3|0
1728301740000|2024-10-07 11:49:00|6468.8|6460.8|6469.3|6461.3|6469.3|6462|6468|6460.8|0
1728301750000|2024-10-07 11:49:10|6470.2|6458.2|6468|6460|6470.2|6460|6467.2|6458.2|0
1728301760000|2024-10-07 11:49:20|6466.6|6460.6|6467.5|6459.5|6467.5|6460.6|6466.6|6459.5|0
1728301770000|2024-10-07 11:49:30|6467.8|6459.8|6467.8|6459.8|6467.8|6459.8|6467.8|6459.8|0
1728301780000|2024-10-07 11:49:40|6466.8|6458.8|6466.8|6458.8|6466.8|6458.8|6466.8|6458.8|0
1728301800000|2024-10-07 11:50:00|6467.8|6459.8|6467.8|6459.8|6467.8|6459.8|6467.8|6459.8|2
1728301810000|2024-10-07 11:50:10|6466.8|6458.8|6465.6|6457.6|6466.8|6458.8|6464.6|6456.6|5
1728301820000|2024-10-07 11:50:20|6464.9|6456.9|6464.9|6456.9|6464.9|6456.9|6464.9|6456.9|0
1728301840000|2024-10-07 11:50:40|6466.2|6454.2|6461.6|6453.6|6466.2|6456.4|6461.6|6451.1|0
1728301860000|2024-10-07 11:51:00|6461.9|6453.9|6461.9|6453.9|6461.9|6453.9|6461.4|6453.4|0
1728301870000|2024-10-07 11:51:10|6463.4|6455.4|6464.1|6452.1|6464.9|6455.4|6463.4|6452.1|0
1728301880000|2024-10-07 11:51:20|6461.9|6453.9|6463.9|6455.9|6464.3|6455.9|6461.9|6452.3|0
1728301890000|2024-10-07 11:51:30|6465.8|6457.8|6471.2|6459.2|6471.2|6459.2|6465.8|6457.8|2
1728301900000|2024-10-07 11:51:40|6471.5|6459.5|6471.5|6459.5|6471.5|6459.5|6471.5|6459.5|0
1728301910000|2024-10-07 11:51:50|6471.1|6459.1|6467.9|6459.9|6471.1|6459.9|6467.9|6458.5|6
1728301920000|2024-10-07 11:52:00|6467.6|6459.6|6467.6|6459.6|6467.6|6459.6|6467.6|6459.6|0
1728301930000|2024-10-07 11:52:10|6467.1|6459.1|6467|6459|6467.1|6459.1|6466.3|6458.3|0
1728301940000|2024-10-07 11:52:20|6468.8|6456.8|6468.8|6456.8|6468.8|6456.8|6468.8|6456.8|0
1728301980000|2024-10-07 11:53:00|6468.4|6456.4|6467.2|6459.2|6469.7|6459.2|6467.2|6456.4|0
1728301990000|2024-10-07 11:53:10|6468.3|6460.3|6468.3|6460.3|6468.3|6460.3|6468.3|6460.3|0
1728302010000|2024-10-07 11:53:30|6468|6460|6468|6460|6468|6460|6468|6460|0
1728302040000|2024-10-07 11:54:00|6466.3|6460.3|6463.8|6455.8|6466.3|6460.3|6463.8|6455.8|1
1728302050000|2024-10-07 11:54:10|6463.5|6455.5|6463.5|6455.5|6463.5|6455.5|6463.5|6455.5|0
1728302060000|2024-10-07 11:54:20|6462.6|6454.6|6461.4|6455.4|6462.6|6455.4|6461.4|6453.8|0
1728302070000|2024-10-07 11:54:30|6462.3|6456.3|6465.8|6457.8|6466.8|6457.8|6462.3|6454.8|1
1728302080000|2024-10-07 11:54:40|6466|6458|6466|6458|6466|6458|6465.5|6457.5|0
1728302120000|2024-10-07 11:55:20|6469.1|6457.1|6469.1|6457.1|6469.1|6457.1|6469.1|6457.1|2
1728302130000|2024-10-07 11:55:30|6468.9|6456.9|6468.9|6456.9|6468.9|6456.9|6468.9|6456.9|0
1728302140000|2024-10-07 11:55:40|6468.6|6456.6|6468.6|6456.6|6468.6|6456.6|6468.6|6456.6|0
1728302150000|2024-10-07 11:55:50|6469.3|6457.3|6469.6|6457.6|6469.6|6457.6|6469.3|6457.3|0
1728302170000|2024-10-07 11:56:10|6470.3|6458.3|6467|6455|6470.3|6458.3|6465.6|6453.6|7
1728302180000|2024-10-07 11:56:20|6466.8|6454.8|6466.8|6454.8|6466.8|6454.8|6466|6454|0
1728302190000|2024-10-07 11:56:30|6466.3|6454.3|6466.9|6454.9|6466.9|6454.9|6466.3|6454.3|0
1728302200000|2024-10-07 11:56:40|6465|6457|6472.1|6460.1|6475.3|6463.3|6465|6457|2
1728302220000|2024-10-07 11:57:00|6471.8|6459.8|6471.6|6459.6|6471.8|6459.8|6471.6|6459.6|0
1728302240000|2024-10-07 11:57:20|6471.8|6459.8|6471.8|6459.8|6471.8|6459.8|6471.8|6459.8|0
1728302250000|2024-10-07 11:57:30|6472.1|6460.1|6473.3|6461.3|6473.3|6461.3|6472.1|6460.1|0
1728302260000|2024-10-07 11:57:40|6473.1|6461.1|6473.1|6461.1|6473.1|6461.1|6473.1|6461.1|0
1728302270000|2024-10-07 11:57:50|6473.3|6461.3|6472.1|6460.1|6473.8|6461.8|6472.1|6460.1|0
1728302290000|2024-10-07 11:58:10|6471.6|6459.6|6467.4|6455.4|6471.6|6459.6|6467.2|6455.2|1
1728302310000|2024-10-07 11:58:30|6467.7|6455.7|6468.4|6456.4|6468.9|6456.9|6466.9|6454.9|1
1728302320000|2024-10-07 11:58:40|6468.9|6456.9|6468.4|6456.4|6468.9|6456.9|6468.4|6456.4|0
1728302330000|2024-10-07 11:58:50|6469.1|6457.1|6472.6|6460.6|6473.1|6461.1|6469.1|6457.1|1
1728302340000|2024-10-07 11:59:00|6473.7|6461.7|6473.5|6461.5|6473.7|6461.7|6473.5|6461.5|0
1728302350000|2024-10-07 11:59:10|6472.7|6460.7|6472.5|6460.5|6472.7|6460.7|6472.5|6460.5|0
1728302380000|2024-10-07 11:59:40|6469.6|6461.6|6463.6|6451.6|6469.6|6461.6|6462.2|6451.6|2
1728302390000|2024-10-07 11:59:50|6462.5|6450.5|6458.5|6450.5|6462.8|6451|6458.5|6449.7|1
1728302400000|2024-10-07 12:00:00|6457|6451|6462.5|6450.5|6462.5|6451|6457|6448.9|14
1728302410000|2024-10-07 12:00:10|6459.2|6451.2|6460.9|6448.9|6460.9|6451.2|6459.2|6448|2
1728302420000|2024-10-07 12:00:20|6460|6452|6460|6452|6460|6452|6460|6452|0
1728302430000|2024-10-07 12:00:30|6460.8|6452.8|6460|6448|6460.8|6452.8|6460|6448|2
1728302440000|2024-10-07 12:00:40|6460.3|6448.3|6460.3|6448.3|6460.3|6448.3|6460.3|6448.3|0
1728302450000|2024-10-07 12:00:50|6460|6448|6462|6450|6462|6450|6454.1|6447.5|5
1728302460000|2024-10-07 12:01:00|6461.7|6449.7|6460.8|6448.8|6462.2|6450.2|6460.8|6448.8|4
1728302470000|2024-10-07 12:01:10|6460.7|6448.7|6461|6449|6461|6449|6460.5|6448.5|0
1728302490000|2024-10-07 12:01:30|6460.5|6448.5|6459.6|6447.6|6460.5|6448.5|6456.8|6444.8|5
1728302500000|2024-10-07 12:01:40|6460.5|6448.5|6458.1|6446.1|6460.5|6448.5|6458.1|6446.1|0
1728302510000|2024-10-07 12:01:50|6458.7|6446.7|6459.6|6447.6|6459.6|6447.6|6458.7|6446.7|4
1728302520000|2024-10-07 12:02:00|6464.7|6452.7|6468.6|6456.6|6468.6|6457|6462.4|6452.7|2
1728302530000|2024-10-07 12:02:10|6468.9|6456.9|6468.9|6456.9|6468.9|6456.9|6468.9|6456.9|0
1728302540000|2024-10-07 12:02:20|6468.7|6456.7|6465.6|6457.6|6468.7|6457.6|6465.1|6455.6|3
1728302550000|2024-10-07 12:02:30|6468.3|6456.3|6469.9|6457.9|6469.9|6457.9|6468.3|6456.3|0
1728302560000|2024-10-07 12:02:40|6470.2|6458.2|6470.2|6458.2|6470.2|6458.2|6470.2|6458.2|1
1728302570000|2024-10-07 12:02:50|6470.5|6458.5|6468.9|6460.9|6470.5|6460.9|6468.9|6458.5|1
1728302600000|2024-10-07 12:03:20|6467.1|6461.1|6471.3|6459.3|6473.5|6467.5|6467.1|6459.3|7
1728302610000|2024-10-07 12:03:30|6470.3|6458.3|6463.9|6451.9|6470.3|6458.3|6463.8|6451.8|3
1728302620000|2024-10-07 12:03:40|6460|6454|6455.7|6447.7|6461.4|6454|6455.7|6445.9|5
1728302630000|2024-10-07 12:03:50|6455.5|6447.5|6455.2|6447.2|6455.5|6447.5|6455.2|6447.2|2
1728302640000|2024-10-07 12:04:00|6456|6448|6446.1|6440.1|6456|6448|6446.1|6438.6|12
1728302650000|2024-10-07 12:04:10|6445.9|6439.9|6445.4|6433.4|6445.9|6439.9|6444.1|6432.4|7
1728302660000|2024-10-07 12:04:20|6445.7|6433.7|6449.9|6437.9|6449.9|6437.9|6445.7|6433.7|1
1728302670000|2024-10-07 12:04:30|6450.2|6438.2|6446.3|6434.3|6450.2|6438.2|6445.5|6433.5|6
1728302680000|2024-10-07 12:04:40|6445.7|6433.7|6445.6|6433.6|6446.6|6434.6|6445.6|6433.6|4
1728302690000|2024-10-07 12:04:50|6445.4|6433.4|6442.3|6430.3|6445.4|6433.4|6442.3|6430.3|3
1728302700000|2024-10-07 12:05:00|6442.1|6430.1|6440.8|6428.8|6442.3|6430.3|6440.8|6428.8|3
1728302710000|2024-10-07 12:05:10|6440.6|6428.6|6442.4|6430.4|6443.5|6431.5|6440.6|6428.6|6
1728302720000|2024-10-07 12:05:20|6442.2|6430.2|6442.7|6430.7|6442.7|6430.7|6442.2|6430.2|1
1728302740000|2024-10-07 12:05:40|6443.2|6431.2|6449.1|6437.1|6449.9|6437.9|6443.2|6431.2|1
1728302750000|2024-10-07 12:05:50|6448.3|6436.3|6448.3|6436.3|6448.3|6436.3|6448.3|6436.3|0
1728302760000|2024-10-07 12:06:00|6447.8|6435.8|6447.3|6435.3|6447.8|6435.8|6447.3|6435.3|0
1728302820000|2024-10-07 12:07:00|6447.6|6435.6|6449.9|6437.9|6449.9|6437.9|6447.6|6435.6|3
1728302830000|2024-10-07 12:07:10|6454.9|6442.9|6454.3|6442.3|6455.1|6443.1|6454.1|6442.1|8
1728302850000|2024-10-07 12:07:30|6455.4|6443.4|6456.4|6444.4|6456.4|6444.4|6455.4|6443.4|4
1728302860000|2024-10-07 12:07:40|6456.6|6444.6|6451.9|6443.9|6456.6|6444.6|6451.9|6443.1|1
1728302870000|2024-10-07 12:07:50|6451.6|6443.6|6450.2|6442.2|6452.1|6443.6|6450.2|6440.1|2
1728302880000|2024-10-07 12:08:00|6449.9|6441.9|6456.9|6444.9|6456.9|6444.9|6449.9|6441.9|4
1728302900000|2024-10-07 12:08:20|6457.4|6445.4|6457.7|6445.7|6458.4|6446.4|6457.4|6445.4|1
1728302910000|2024-10-07 12:08:30|6457.4|6445.4|6457.9|6445.9|6457.9|6445.9|6457.4|6445.4|0
1728302930000|2024-10-07 12:08:50|6458.9|6446.9|6458.9|6446.9|6458.9|6446.9|6458.9|6446.9|1
1728302940000|2024-10-07 12:09:00|6462.4|6454.4|6464.8|6452.8|6464.8|6454.4|6462.4|6452.6|3
1728302960000|2024-10-07 12:09:20|6465|6453|6465.8|6453.8|6465.8|6453.8|6465|6453|6
1728302970000|2024-10-07 12:09:30|6464.4|6452.4|6462.4|6450.4|6464.4|6452.4|6462.4|6450.4|1
1728302980000|2024-10-07 12:09:40|6459.6|6451.6|6456.9|6444.9|6459.9|6451.6|6449.9|6443.9|3
1728303000000|2024-10-07 12:10:00|6453.8|6445.8|6451.8|6443.8|6453.8|6445.8|6451.8|6443.8|0
1728303010000|2024-10-07 12:10:10|6452.3|6444.3|6449.8|6437.8|6452.3|6444.3|6449.8|6437.8|1
1728303030000|2024-10-07 12:10:30|6450.1|6438.1|6445.8|6433.8|6450.1|6438.1|6445.8|6433.8|1
1728303040000|2024-10-07 12:10:40|6446.1|6434.1|6446.1|6434.1|6446.1|6434.1|6446.1|6434.1|0
1728303050000|2024-10-07 12:10:50|6446.4|6434.4|6444.6|6432.6|6446.9|6434.9|6442.1|6430.1|4
1728303060000|2024-10-07 12:11:00|6444.2|6432.2|6447.1|6435.1|6447.1|6435.1|6444.2|6432.2|1
1728303070000|2024-10-07 12:11:10|6448.4|6436.4|6448.4|6436.4|6448.4|6436.4|6448.4|6436.4|0
1728303080000|2024-10-07 12:11:20|6448.6|6436.6|6448.6|6436.6|6448.6|6436.6|6448.6|6436.6|0
1728303090000|2024-10-07 12:11:30|6450.6|6438.6|6451|6439|6451|6439|6450.6|6438.6|2
1728303100000|2024-10-07 12:11:40|6450.7|6438.7|6451.1|6439.1|6451.1|6439.1|6450.7|6438.7|1
1728303120000|2024-10-07 12:12:00|6452.5|6440.5|6451.5|6439.5|6453.4|6441.4|6451.5|6439.5|0
1728303150000|2024-10-07 12:12:30|||||||||1
1728303160000|2024-10-07 12:12:40|6451.8|6439.8|6453.6|6441.6|6453.6|6441.9|6449.6|6439.8|3
1728303180000|2024-10-07 12:13:00|6453.3|6441.3|6452.4|6440.4|6453.3|6441.3|6452.4|6440.4|1
1728303190000|2024-10-07 12:13:10|6455.3|6443.3|6454.3|6442.3|6455.3|6443.3|6453.4|6441.4|1
1728303200000|2024-10-07 12:13:20|6453.9|6441.9|6455.9|6443.9|6455.9|6443.9|6453.9|6441.9|0
1728303210000|2024-10-07 12:13:30|6455.3|6443.3|6453.5|6441.5|6455.3|6443.3|6453.5|6441.5|2
1728303220000|2024-10-07 12:13:40|6453.8|6441.8|6453.8|6441.8|6453.8|6441.8|6453.5|6441.5|1
1728303240000|2024-10-07 12:14:00|6455.5|6443.5|6455|6443|6455.5|6443.5|6454.3|6442.3|0
1728303250000|2024-10-07 12:14:10|6454.7|6442.7|6454|6442|6454.7|6442.7|6454|6442|0
1728303270000|2024-10-07 12:14:30|6453.7|6441.7|6453.5|6441.5|6453.7|6441.7|6453.5|6441.5|0
1728303280000|2024-10-07 12:14:40|6453|6441|6453|6441|6453|6441|6453|6441|1
1728303300000|2024-10-07 12:15:00|6452.5|6440.5|6453.5|6441.5|6453.5|6441.7|6447.7|6440|3
1728303320000|2024-10-07 12:15:20|6453.2|6441.2|6453.2|6441.2|6453.2|6441.2|6453.2|6441.2|1
1728303340000|2024-10-07 12:15:40|||||||||1
1728303360000|2024-10-07 12:16:00|6453.5|6445.2|6453.8|6445.8|6453.8|6445.8|6453.5|6445.2|1
1728303370000|2024-10-07 12:16:10|6453.2|6441.2|6453.7|6441.7|6454.2|6442.2|6453.2|6441.2|3
1728303380000|2024-10-07 12:16:20|6453.3|6441.3|6453.2|6441.2|6453.3|6441.3|6452.7|6440.7|0
1728303390000|2024-10-07 12:16:30|6454.2|6442.2|6453.1|6445.1|6454.2|6445.1|6453.1|6442.2|0
1728303400000|2024-10-07 12:16:40|6454.2|6446.2|6454.2|6446.2|6454.2|6446.2|6454.2|6446.2|4
1728303410000|2024-10-07 12:16:50|6459.9|6447.9|6460.2|6448.2|6460.2|6448.9|6456.9|6447.9|1
1728303420000|2024-10-07 12:17:00|6458|6450|6458|6450|6458|6450|6458|6450|4
1728303440000|2024-10-07 12:17:20|6458.3|6450.3|6458.3|6450.3|6458.3|6450.3|6458.3|6450.3|1
1728303470000|2024-10-07 12:17:50|6457.8|6449.8|6465.7|6453.7|6465.7|6453.7|6457.8|6449.8|6
1728303480000|2024-10-07 12:18:00|6465.3|6453.3|6465.8|6453.8|6465.8|6453.8|6465.3|6453.3|1
1728303490000|2024-10-07 12:18:10|6465.5|6453.5|6466.5|6454.5|6466.5|6454.5|6465.5|6453.5|2
1728303500000|2024-10-07 12:18:20|6466.3|6454.3|6466|6454|6466.3|6454.3|6466|6454|0
1728303510000|2024-10-07 12:18:30|6466.2|6454.2|6470.2|6458.2|6470.2|6458.2|6466.2|6454.2|1
1728303540000|2024-10-07 12:19:00|6470.4|6458.4|6471.1|6463.1|6474|6463.1|6469.7|6458.4|5
1728303550000|2024-10-07 12:19:10|6469.9|6457.9|6470.4|6458.4|6470.4|6458.4|6469.9|6457.9|5
1728303560000|2024-10-07 12:19:20|6469.9|6457.9|6469.9|6457.9|6469.9|6457.9|6469.9|6457.9|0
1728303600000|2024-10-07 12:20:00|||||||||1
1728303630000|2024-10-07 12:20:30|6469.6|6457.6|6470.9|6462.9|6470.9|6462.9|6469.6|6457.6|2
1728303660000|2024-10-07 12:21:00|6470.6|6462.6|6484.6|6478.6|6488.5|6478.6|6470.6|6462.6|9
1728303670000|2024-10-07 12:21:10|6485.5|6477.5|6489.5|6477.5|6489.5|6478.6|6484.3|6476.5|6
1728303680000|2024-10-07 12:21:20|6487.1|6479.1|6489.5|6477.5|6489.5|6479.1|6487.1|6477.5|1
1728303690000|2024-10-07 12:21:30|6487.1|6479.1|6487.1|6481.1|6488.5|6481.1|6486.3|6479.1|5
1728303700000|2024-10-07 12:21:40|6494|6482|6491|6485|6495.2|6485.2|6491|6482|5
1728303720000|2024-10-07 12:22:00|6490.7|6484.7|6490.5|6484.5|6493.9|6487.9|6490.5|6484.4|3
1728303730000|2024-10-07 12:22:10|6490|6484|6489|6481|6490|6484|6489|6481|4
1728303740000|2024-10-07 12:22:20|6488.6|6480.6|6486|6480|6488.6|6480.6|6486|6479.5|0
1728303750000|2024-10-07 12:22:30|6491.2|6479.2|6489|6481|6491.2|6481|6489|6479.2|2
1728303760000|2024-10-07 12:22:40|6487.6|6481.6|6487.6|6481.6|6487.6|6481.6|6487.6|6481.6|0
1728303780000|2024-10-07 12:23:00|6487|6481|6491|6483|6492.9|6483|6487|6480.9|2
1728303790000|2024-10-07 12:23:10|6489|6482.4|6490.4|6482.4|6490.4|6482.4|6489|6482.4|1
1728303800000|2024-10-07 12:23:20|6489|6483|6489|6483|6489|6483|6489|6483|0
1728303810000|2024-10-07 12:23:30|6491.7|6483.7|6489.2|6483.2|6491.7|6484.2|6489.2|6483.2|2
1728303820000|2024-10-07 12:23:40|6490.1|6484.1|6484.3|6476.3|6490.1|6484.1|6483.8|6475.8|3
1728303830000|2024-10-07 12:23:50|6483.7|6475.7|6484.2|6476.2|6484.2|6476.2|6483.7|6475.7|3
1728303850000|2024-10-07 12:24:10|6483|6477|6482.4|6476.4|6483|6477|6482.4|6476.4|0
1728303860000|2024-10-07 12:24:20|6491.1|6479.1|6490.9|6478.9|6491.1|6480.4|6488.4|6478.9|3
1728303870000|2024-10-07 12:24:30|6487.6|6479.6|6488|6480|6488|6480|6487.1|6479.1|1
1728303880000|2024-10-07 12:24:40|6486.6|6480.6|6486.6|6480.6|6486.6|6480.6|6486.6|6480.6|0
1728303900000|2024-10-07 12:25:00|6486.3|6480.3|6486.3|6480.3|6486.3|6480.3|6486.3|6480.3|0
1728303920000|2024-10-07 12:25:20|6486.9|6480.9|6491.8|6479.8|6491.8|6480.9|6486.9|6479.8|2
1728303930000|2024-10-07 12:25:30|6488.1|6482.1|6489.1|6481.1|6489.1|6482.1|6488.1|6481.1|0
1728303960000|2024-10-07 12:26:00|6488.9|6482.9|6492.5|6480.5|6492.5|6482.9|6488.9|6480.5|3
1728303970000|2024-10-07 12:26:10|6490.1|6482.1|6490.4|6482.4|6490.4|6482.4|6490.1|6482.1|0
1728303980000|2024-10-07 12:26:20|6490.6|6482.6|6492.1|6484.1|6492.3|6484.3|6490.6|6482.6|1
1728303990000|2024-10-07 12:26:30|6490.6|6484.6|6498.8|6490.8|6498.8|6490.8|6490.6|6484.5|7
1728304000000|2024-10-07 12:26:40|6497.4|6491.4|6502.3|6496.3|6502.3|6496.3|6497.4|6491.4|4
1728304010000|2024-10-07 12:26:50|6507.8|6495.8|6510.8|6498.8|6511.1|6500.4|6505.7|6495.4|13
1728304020000|2024-10-07 12:27:00|6511.2|6499.2|6512.7|6500.7|6513.2|6502.3|6510.3|6499.2|4
1728304040000|2024-10-07 12:27:20|6511.7|6503.7|6512.2|6506.2|6512.2|6506.2|6511.7|6503.7|10
1728304060000|2024-10-07 12:27:40|6512.7|6504.7|6507.1|6495.1|6512.7|6505.8|6507.1|6495.1|3
1728304070000|2024-10-07 12:27:50|6506.7|6494.7|6505.7|6493.7|6506.7|6494.7|6505.7|6493.7|1
1728304080000|2024-10-07 12:28:00|6506|6494|6507.7|6495.7|6507.7|6495.7|6506|6494|1
1728304110000|2024-10-07 12:28:30|6506.2|6498.2|6511.9|6503.9|6513.4|6503.9|6506.2|6498.2|1
1728304120000|2024-10-07 12:28:40|6512.2|6504.2|6512.2|6504.2|6512.2|6504.2|6512.2|6504.2|0
1728304130000|2024-10-07 12:28:50|6515.7|6509.7|6520.5|6512.5|6522.9|6512.5|6515.7|6509.2|5
1728304140000|2024-10-07 12:29:00|6521.9|6513.9|6521.8|6509.8|6528.3|6516.3|6521.8|6509.8|10
1728304150000|2024-10-07 12:29:10|6515.9|6503.9|6529.3|6517.3|6530.8|6518.8|6515.9|6503.9|16
1728304160000|2024-10-07 12:29:20|6529|6517|6530|6518|6530|6518|6528.9|6516.9|5
1728304170000|2024-10-07 12:29:30|6530.5|6518.5|6531|6519|6531|6519|6530.5|6518.5|0
1728304180000|2024-10-07 12:29:40|6529.6|6517.6|6527.3|6519.3|6529.6|6519.5|6527.3|6517.6|2
1728304190000|2024-10-07 12:29:50|6527.2|6519.2|6528.6|6516.6|6528.6|6519.2|6527.2|6515.8|1
1728304200000|2024-10-07 12:30:00|6528.9|6516.9|6532.7|6526.7|6536.1|6526.7|6528.9|6516.9|2
1728304210000|2024-10-07 12:30:10|6536|6524|6534.4|6526.4|6536|6529.3|6533.9|6524|8
1728304220000|2024-10-07 12:30:20|6534|6526|6532.6|6524.6|6534|6526|6530.5|6523.6|8
1728304230000|2024-10-07 12:30:30|6531.2|6525.2|6537.7|6525.7|6537.7|6527.9|6531.2|6523.5|2
1728304240000|2024-10-07 12:30:40|6535.7|6527.7|6542.5|6530.5|6544.4|6532.4|6535.7|6527.7|7
1728304250000|2024-10-07 12:30:50|6542.3|6530.3|6543.8|6531.8|6543.8|6531.8|6542.3|6530.3|2
1728304260000|2024-10-07 12:31:00|6544.1|6532.1|6541|6535|6544.1|6535|6541|6530.5|1
1728304270000|2024-10-07 12:31:10|6541.3|6535.3|6541.8|6529.8|6541.8|6535.3|6541|6529.8|3
1728304280000|2024-10-07 12:31:20|6542.5|6530.5|6541.5|6529.5|6542.5|6530.5|6541.5|6529.5|1
1728304290000|2024-10-07 12:31:30|6541|6529|6537.5|6531.5|6541|6531.5|6537.1|6529|1
1728304300000|2024-10-07 12:31:40|6538|6532|6545.2|6539.2|6545.5|6539.2|6538|6530.8|3
1728304310000|2024-10-07 12:31:50|6545.5|6537.5|6545.5|6537.5|6545.5|6537.5|6545.5|6537.5|0
1728304320000|2024-10-07 12:32:00|6545|6537|6546.1|6538.1|6546.1|6539.6|6545|6537|4
1728304330000|2024-10-07 12:32:10|6544.7|6538.7|6542.4|6530.4|6551.6|6539.6|6542.2|6530.2|7
1728304340000|2024-10-07 12:32:20|6541.4|6529.4|6538.4|6530.4|6541.4|6530.4|6538.4|6529.4|0
1728304350000|2024-10-07 12:32:30|6538.7|6530.7|6538.7|6530.7|6538.7|6530.7|6538.7|6530.7|0
1728304360000|2024-10-07 12:32:40|||||||||1
1728304370000|2024-10-07 12:32:50|6538.4|6530.4|6534.5|6528.5|6538.4|6530.4|6534.5|6528.5|2
1728304380000|2024-10-07 12:33:00|6534.2|6528.2|6537.5|6529.5|6539.1|6529.5|6534.2|6527.1|4
1728304390000|2024-10-07 12:33:10|6536.9|6528.9|6536.9|6528.9|6536.9|6528.9|6536.9|6528.9|0
1728304420000|2024-10-07 12:33:40|6537.2|6529.2|6532.2|6524.2|6537.2|6529.2|6532.2|6524.2|3
1728304430000|2024-10-07 12:33:50|6531.3|6525.3|6531.6|6525.6|6533.4|6525.9|6531.3|6525.1|18
1728304440000|2024-10-07 12:34:00|6531.9|6525.9|6528.2|6520.2|6536.4|6527.8|6528.2|6516.9|11
1728304450000|2024-10-07 12:34:10|6526.3|6518.3|6524.3|6516.3|6528.9|6518.3|6523.3|6513.2|2
1728304460000|2024-10-07 12:34:20|6523.9|6515.9|6521.3|6515.3|6525.8|6516.4|6521.3|6513.8|0
1728304490000|2024-10-07 12:34:50|6520.4|6514.4|6519.6|6507.6|6520.4|6514.4|6519.6|6507.6|2
1728304500000|2024-10-07 12:35:00|6519.1|6507.1|6519.1|6507.1|6519.1|6507.1|6519.1|6507.1|0
1728304510000|2024-10-07 12:35:10|6519.3|6507.3|6518.9|6506.9|6519.3|6507.3|6518.9|6506.9|0
1728304520000|2024-10-07 12:35:20|6516.5|6508.5|6523|6511|6523.5|6511.5|6516.5|6508.5|2
1728304540000|2024-10-07 12:35:40|6523.3|6511.3|6523.3|6511.3|6523.3|6511.3|6523.3|6511.3|0
1728304560000|2024-10-07 12:36:00|6523.8|6511.8|6532|6520|6533.6|6521.6|6523.8|6511.8|6
1728304570000|2024-10-07 12:36:10|6532.4|6520.4|6532.8|6520.8|6533|6521|6532.4|6520.4|0
1728304580000|2024-10-07 12:36:20|6532.3|6520.3|6531.3|6523.3|6532.3|6523.3|6531.1|6519.5|0
1728304590000|2024-10-07 12:36:30|6532.8|6520.8|6529.3|6521.3|6532.8|6521.3|6529.3|6519.5|0
1728304600000|2024-10-07 12:36:40|6529|6521|6525.5|6517.5|6529|6521|6524.5|6512.5|2
1728304610000|2024-10-07 12:36:50|6522.8|6510.8|6524.2|6512.2|6524.2|6512.2|6522.8|6510.8|5
1728304620000|2024-10-07 12:37:00|6524|6512|6524|6512|6524|6512|6524|6512|0
1728304630000|2024-10-07 12:37:10|6525|6513|6525|6513|6525|6513|6525|6513|0
1728304650000|2024-10-07 12:37:30|6524.5|6512.5|6524.5|6512.5|6524.5|6512.5|6524.5|6512.5|0
1728304680000|2024-10-07 12:38:00|6524.2|6512.2|6528.5|6516.5|6529.5|6517.5|6524.2|6512.2|4
1728304690000|2024-10-07 12:38:10|6528.7|6516.7|6528.7|6516.7|6528.7|6516.7|6528.5|6516.5|0
1728304700000|2024-10-07 12:38:20|6526|6518|6526|6518|6526|6518|6526|6518|0
1728304710000|2024-10-07 12:38:30|6524.9|6516.9|6522.7|6510.7|6524.9|6516.9|6522.5|6510.5|4
1728304720000|2024-10-07 12:38:40|6523.5|6511.5|6520.8|6512.8|6523.5|6512.8|6520.8|6511.2|0
1728304740000|2024-10-07 12:39:00|6520.2|6512.2|6518.3|6512.3|6520.2|6513.3|6518.3|6512.2|3
1728304750000|2024-10-07 12:39:10|6522.6|6514.6|6520.4|6514.4|6522.6|6515|6520.4|6514.4|1
1728304760000|2024-10-07 12:39:20|6520.6|6514.6|6520.6|6514.6|6520.6|6514.6|6520.6|6514.6|0
1728304780000|2024-10-07 12:39:40|6528.5|6516.5|6529.5|6517.5|6529.5|6517.5|6527.3|6515.3|3
1728304790000|2024-10-07 12:39:50|6529.7|6517.7|6530.5|6518.5|6530.5|6518.5|6529.5|6517.5|2
1728304810000|2024-10-07 12:40:10|6530.2|6518.2|6526.8|6514.8|6530.5|6518.5|6526.8|6514.8|3
1728304820000|2024-10-07 12:40:20|6526.3|6514.3|6533.6|6521.6|6533.6|6521.6|6522.9|6510.9|4
1728304830000|2024-10-07 12:40:30|6533.5|6521.5|6533.8|6521.8|6533.8|6521.8|6533.5|6521.5|0
1728304860000|2024-10-07 12:41:00|6533.5|6521.5|6534.3|6522.3|6534.3|6524.1|6531.8|6521.5|3
1728304870000|2024-10-07 12:41:10|6532.1|6524.1|6531.5|6523.5|6532.1|6524.1|6531.5|6523.5|0
1728304900000|2024-10-07 12:41:40|6530.1|6524.1|6526.2|6514.2|6530.1|6524.1|6525.1|6513.1|2
1728304910000|2024-10-07 12:41:50|6526.6|6514.6|6528.1|6516.1|6528.1|6516.1|6526.6|6514.6|3
1728304920000|2024-10-07 12:42:00|6529.1|6517.1|6529.1|6517.1|6529.4|6517.4|6528.9|6516.9|0
1728304930000|2024-10-07 12:42:10|6529.4|6517.4|6528.4|6516.4|6529.4|6517.4|6528.4|6516.4|1
1728304940000|2024-10-07 12:42:20|6528.1|6516.1|6526.3|6514.3|6528.1|6516.1|6526.3|6514.3|0
1728304960000|2024-10-07 12:42:40|||||||||1
1728304990000|2024-10-07 12:43:10|||||||||1
1728305010000|2024-10-07 12:43:30|6526.5|6514.5|6526.8|6514.8|6526.8|6514.8|6526.5|6514.5|0
1728305020000|2024-10-07 12:43:40|6522.5|6516.5|6520.8|6514.8|6522.5|6516.5|6520.8|6514.8|0
1728305030000|2024-10-07 12:43:50|6521|6513|6521.1|6509.1|6521.1|6513|6521|6509.1|3
1728305040000|2024-10-07 12:44:00|6519.1|6507.1|6519.1|6507.1|6519.1|6507.1|6519.1|6507.1|0
1728305070000|2024-10-07 12:44:30|6519.5|6507.5|6514.8|6502.8|6519.8|6507.8|6514.1|6502.1|2
1728305080000|2024-10-07 12:44:40|6515.4|6503.4|6515.6|6503.6|6515.6|6503.6|6515.4|6503.4|0
1728305090000|2024-10-07 12:44:50|6515.8|6503.8|6515.8|6503.8|6515.8|6503.8|6515.6|6503.6|0
1728305100000|2024-10-07 12:45:00|6515.2|6503.2|6516.1|6504.1|6516.3|6504.3|6514.9|6502.9|3
1728305110000|2024-10-07 12:45:10|6516.3|6504.3|6514.8|6502.8|6516.3|6504.3|6514.8|6502.8|3
1728305120000|2024-10-07 12:45:20|6515.1|6503.1|6515.1|6503.1|6515.1|6503.1|6515.1|6503.1|0
1728305130000|2024-10-07 12:45:30|6514.8|6502.8|6514.8|6502.8|6514.8|6502.8|6514.8|6502.8|1
1728305140000|2024-10-07 12:45:40|6514.6|6502.6|6504|6492|6514.6|6502.6|6503|6491|8
1728305150000|2024-10-07 12:45:50|6503.5|6491.5|6503|6491|6503.5|6491.5|6503|6491|0
1728305160000|2024-10-07 12:46:00|6503.2|6491.2|6506|6498|6507|6498|6502.2|6491.2|4
1728305170000|2024-10-07 12:46:10|6508.4|6496.4|6508.4|6496.4|6508.4|6496.4|6508.4|6496.4|1
1728305180000|2024-10-07 12:46:20|6505.7|6497.7|6505.7|6497.7|6505.7|6497.7|6505.7|6497.7|0
1728305190000|2024-10-07 12:46:30|6506.8|6494.8|6506.8|6494.8|6506.8|6494.8|6506.8|6494.8|1
1728305200000|2024-10-07 12:46:40|6506|6494|6503|6495|6506|6495|6503|6494|1
1728305220000|2024-10-07 12:47:00|6500|6492|6502.4|6490.4|6502.4|6492|6500|6490.4|1
1728305230000|2024-10-07 12:47:10|6502.1|6490.1|6502.1|6490.1|6502.1|6490.1|6502.1|6490.1|4
1728305240000|2024-10-07 12:47:20|6505.5|6493.5|6508.7|6496.7|6509.2|6497.2|6503.7|6493.5|6
1728305250000|2024-10-07 12:47:30|6508.9|6496.9|6514|6502|6514|6502|6508.9|6496.9|1
1728305260000|2024-10-07 12:47:40|6514.3|6502.3|6514.5|6502.5|6515.3|6503.3|6514.3|6502.3|0
1728305270000|2024-10-07 12:47:50|6515.5|6503.5|6515.5|6503.5|6515.5|6503.5|6515.5|6503.5|1
1728305280000|2024-10-07 12:48:00|6514.6|6506.6|6515.2|6507.2|6515.2|6507.2|6514.6|6506.6|1
1728305290000|2024-10-07 12:48:10|6513.8|6501.8|6513.8|6501.8|6513.8|6501.8|6513.8|6501.8|3
1728305310000|2024-10-07 12:48:30|6513.5|6501.5|6513.5|6501.5|6513.5|6501.5|6513.5|6501.5|0
1728305330000|2024-10-07 12:48:50|6513.1|6501.1|6513.6|6501.6|6513.6|6501.6|6513.1|6501.1|1
1728305350000|2024-10-07 12:49:10|6513.4|6501.4|6513.4|6501.4|6513.4|6501.4|6513.4|6501.4|2
1728305370000|2024-10-07 12:49:30|||||||||1
1728305390000|2024-10-07 12:49:50|6514.1|6502.1|6516.3|6504.3|6517.6|6505.6|6514.1|6502.1|4
1728305410000|2024-10-07 12:50:10|6515.7|6503.7|6515.7|6503.7|6515.7|6503.7|6515.7|6503.7|2
1728305430000|2024-10-07 12:50:30|6516.3|6504.3|6508.3|6500.3|6516.3|6504.3|6508.3|6498.5|1
1728305440000|2024-10-07 12:50:40|6508|6500|6507.9|6495.9|6508.4|6500|6507.8|6495.8|1
1728305450000|2024-10-07 12:50:50|6507.4|6495.4|6501.5|6489.5|6507.9|6495.9|6501.5|6489.5|1
1728305460000|2024-10-07 12:51:00|6501.1|6489.1|6500.5|6488.5|6501.1|6489.1|6500.5|6488.5|0
1728305470000|2024-10-07 12:51:10|6498.1|6490.1|6498.1|6490.1|6498.1|6490.1|6498.1|6490.1|0
1728305490000|2024-10-07 12:51:30|6497.5|6489.5|6502.7|6490.7|6502.7|6490.7|6496.4|6488.4|7
1728305500000|2024-10-07 12:51:40|6504.1|6492.1|6504.7|6492.7|6504.7|6492.7|6504.1|6492.1|1
1728305510000|2024-10-07 12:51:50|6506.1|6494.1|6507.4|6495.4|6507.4|6495.4|6506.1|6494.1|0
1728305520000|2024-10-07 12:52:00|6507.8|6495.8|6509.6|6497.6|6509.6|6497.6|6507.8|6495.8|2
1728305530000|2024-10-07 12:52:10|6509.8|6497.8|6509.8|6497.8|6509.8|6497.8|6509.8|6497.8|3
1728305540000|2024-10-07 12:52:20|6511.3|6499.3|6512.7|6500.7|6512.7|6500.7|6511.3|6499.3|0
1728305550000|2024-10-07 12:52:30|6512.1|6500.1|6512|6500|6512.2|6500.2|6512|6500|3
1728305560000|2024-10-07 12:52:40|6512.5|6500.5|6512.5|6500.5|6512.5|6500.5|6512.5|6500.5|0
1728305570000|2024-10-07 12:52:50|6509.5|6501.5|6509.5|6501.5|6509.5|6501.5|6509.5|6501.5|0
1728305610000|2024-10-07 12:53:30|6510|6502|6510.7|6498.7|6510.9|6502|6510|6498.4|7
1728305630000|2024-10-07 12:53:50|6510.6|6498.6|6510.6|6498.6|6510.6|6498.6|6510.6|6498.6|1
1728305640000|2024-10-07 12:54:00|6512.6|6500.6|6514.6|6502.6|6514.6|6502.6|6512.1|6500.1|3
1728305650000|2024-10-07 12:54:10|6517.6|6505.6|6520.7|6508.7|6520.9|6508.9|6517.6|6505.6|12
1728305660000|2024-10-07 12:54:20|6520.1|6508.1|6519.8|6507.8|6520.8|6508.8|6519.8|6507.8|1
1728305670000|2024-10-07 12:54:30|6520.3|6508.3|6519.9|6507.9|6520.7|6508.7|6519.9|6507.9|8
1728305680000|2024-10-07 12:54:40|6517.9|6505.9|6517|6505|6517.9|6505.9|6517|6505|2
1728305690000|2024-10-07 12:54:50|6519.8|6507.8|6518|6506|6520.3|6508.3|6517.8|6505.8|2
1728305700000|2024-10-07 12:55:00|6518.3|6506.3|6519|6507|6519|6507|6517.5|6505.5|2
1728305710000|2024-10-07 12:55:10|6519.2|6507.2|6519.2|6507.2|6520.7|6511.3|6519.2|6507.2|2
1728305720000|2024-10-07 12:55:20|6519|6507|6518.7|6506.7|6519|6507|6518.7|6506.7|1
1728305730000|2024-10-07 12:55:30|6519|6507|6516.4|6504.4|6519|6507|6516.4|6504.4|1
1728305740000|2024-10-07 12:55:40|6515.9|6503.9|6516.2|6504.2|6516.2|6504.2|6515.4|6503.4|2
1728305750000|2024-10-07 12:55:50|6516.4|6504.4|6516.2|6504.2|6516.7|6504.7|6516.2|6504.2|2
1728305760000|2024-10-07 12:56:00|6514.9|6502.9|6514.2|6502.2|6515.1|6503.1|6513.8|6501.8|1
1728305770000|2024-10-07 12:56:10|6513|6501|6514.5|6502.5|6515|6503|6513|6501|3
1728305780000|2024-10-07 12:56:20|6514.2|6502.2|6513.9|6501.9|6514.2|6502.2|6513.9|6501.9|1
1728305790000|2024-10-07 12:56:30|6512.9|6500.9|6512.9|6500.9|6512.9|6500.9|6512.9|6500.9|1
1728305800000|2024-10-07 12:56:40|6512.1|6500.1|6510.4|6498.4|6512.1|6500.1|6510.4|6498.4|1
1728305810000|2024-10-07 12:56:50|6510.6|6498.6|6505.1|6493.1|6511.1|6499.1|6505.1|6493.1|2
1728305820000|2024-10-07 12:57:00|6503.1|6491.1|6502.1|6490.1|6503.1|6491.1|6502.1|6490.1|2
1728305830000|2024-10-07 12:57:10|6502.4|6490.4|6505.8|6493.8|6505.8|6493.8|6502.4|6490.4|5
1728305840000|2024-10-07 12:57:20|6505.4|6493.4|6503.8|6491.8|6505.4|6493.4|6500.7|6488.7|1
1728305850000|2024-10-07 12:57:30|6505.2|6493.2|6505.2|6493.2|6505.2|6493.2|6505.2|6493.2|3
1728305860000|2024-10-07 12:57:40|6505.5|6493.5|6504.6|6492.6|6505.5|6493.5|6504.6|6492.6|4
1728305870000|2024-10-07 12:57:50|6505.5|6493.5|6505.8|6493.8|6506|6494|6504.9|6492.9|4
1728305880000|2024-10-07 12:58:00|6503.8|6491.8|6503.8|6491.8|6505.7|6493.7|6503.8|6491.8|2
1728305890000|2024-10-07 12:58:10|6504.1|6492.1|6503.4|6491.4|6504.1|6492.1|6503.1|6491.1|3
1728305900000|2024-10-07 12:58:20|6503.8|6491.8|6503.1|6491.1|6503.8|6491.8|6496.3|6489.1|3
1728305910000|2024-10-07 12:58:30|6503.6|6491.6|6503.7|6491.7|6504.4|6492.5|6500.5|6490.9|4
1728305920000|2024-10-07 12:58:40|6503.3|6491.3|6491.7|6485.7|6503.5|6491.5|6491.7|6484.2|4
1728305930000|2024-10-07 12:58:50|6493.2|6485.2|6493.2|6485.2|6493.2|6485.2|6493.2|6485.2|1
1728305950000|2024-10-07 12:59:10|6498.4|6486.4|6488.2|6476.2|6498.5|6486.5|6488.2|6476.2|10
1728305960000|2024-10-07 12:59:20|6487.2|6475.2|6492.1|6480.1|6492.1|6480.1|6487.2|6475.2|0
1728305970000|2024-10-07 12:59:30|6493.4|6481.4|6494.7|6482.7|6494.7|6482.7|6493.4|6481.4|0
1728305990000|2024-10-07 12:59:50|6494.2|6482.2|6493.9|6481.9|6494.2|6482.2|6493.9|6481.9|0
1728306000000|2024-10-07 13:00:00|6497.9|6485.9|6505.5|6493.5|6505.5|6493.5|6497.9|6485.9|7
1728306010000|2024-10-07 13:00:10|6505.3|6493.3|6507|6495|6507|6495|6505.3|6493.3|0
1728306030000|2024-10-07 13:00:30|6507.5|6495.5|6507.5|6495.5|6507.5|6495.5|6507.5|6495.5|0
1728306090000|2024-10-07 13:01:30|6504.7|6492.7|6503.6|6491.6|6504.7|6492.7|6503.6|6491.6|8
1728306100000|2024-10-07 13:01:40|6504.1|6492.1|6503.6|6491.6|6504.1|6492.1|6503.6|6491.6|0
1728306110000|2024-10-07 13:01:50|6504.1|6492.1|6501.3|6489.3|6504.1|6492.1|6500.4|6488.4|2
1728306120000|2024-10-07 13:02:00|6502.4|6490.4|6500.7|6488.7|6504|6492.9|6496.9|6484.9|4
1728306130000|2024-10-07 13:02:10|6500.9|6488.9|6503.1|6491.1|6503.1|6491.1|6500.4|6488.4|1
1728306140000|2024-10-07 13:02:20|6503.5|6491.5|6503.5|6491.5|6503.5|6491.5|6503|6491|0
1728306150000|2024-10-07 13:02:30|6504|6492|6518|6512|6518|6512|6504|6492|3
1728306160000|2024-10-07 13:02:40|6518.8|6506.8|6519.7|6507.7|6519.7|6507.7|6516.8|6504.8|4
1728306170000|2024-10-07 13:02:50|6520.4|6508.4|6521.5|6509.5|6521.5|6509.5|6520.4|6508.4|0
1728306180000|2024-10-07 13:03:00|6523.1|6515.5|6514.2|6506.2|6523.1|6515.5|6514.1|6506.2|8
1728306190000|2024-10-07 13:03:10|6513.1|6505.1|6511.7|6505.7|6513.1|6505.7|6511.7|6505.1|0
1728306210000|2024-10-07 13:03:30|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|0
1728306240000|2024-10-07 13:04:00|6510.8|6504.8|6513.9|6505.9|6513.9|6505.9|6510.8|6504.8|4
1728306270000|2024-10-07 13:04:30|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|1
1728306280000|2024-10-07 13:04:40|6510.9|6504.9|6511.4|6499.4|6511.4|6504.9|6510.9|6499.1|1
1728306290000|2024-10-07 13:04:50|6512.6|6500.6|6509|6501|6513|6501.6|6507.6|6500|2
1728306300000|2024-10-07 13:05:00|6509.3|6501.3|6519.1|6507.1|6519.1|6507.1|6509.3|6501.3|3
1728306310000|2024-10-07 13:05:10|6518.2|6506.2|6514.9|6506.9|6518.2|6506.9|6514.9|6505.1|0
1728306320000|2024-10-07 13:05:20|6517.1|6505.1|6517.1|6505.1|6517.1|6505.1|6517.1|6505.1|1
1728306360000|2024-10-07 13:06:00|6514.6|6506.6|6518.7|6506.7|6518.7|6507.5|6514.6|6506.6|1
1728306370000|2024-10-07 13:06:10|6519.6|6507.6|6519.6|6507.6|6519.6|6507.6|6519.6|6507.6|1
1728306380000|2024-10-07 13:06:20|6522.1|6510.1|6522.1|6510.1|6522.1|6510.1|6522.1|6510.1|0
1728306400000|2024-10-07 13:06:40|6522.3|6510.3|6522.3|6510.3|6522.3|6510.3|6522.3|6510.3|0
1728306410000|2024-10-07 13:06:50|6522|6510|6522|6510|6522.2|6510.2|6522|6510|1
1728306430000|2024-10-07 13:07:10|6521.8|6509.8|6521.8|6509.8|6521.8|6509.8|6521.8|6509.8|0
1728306440000|2024-10-07 13:07:20|6521.5|6509.5|6521.6|6509.6|6521.6|6509.6|6521.5|6509.5|1
1728306450000|2024-10-07 13:07:30|6521.8|6509.8|6521.8|6509.8|6521.8|6509.8|6521.8|6509.8|0
1728306460000|2024-10-07 13:07:40|6522.1|6510.1|6517.2|6505.2|6522.1|6510.1|6517.2|6505.2|1
1728306480000|2024-10-07 13:08:00|6517.4|6505.4|6518.3|6506.3|6518.3|6506.3|6517.4|6505.4|0
1728306500000|2024-10-07 13:08:20|6518|6506|6518.4|6506.4|6518.6|6506.6|6518|6506|0
1728306520000|2024-10-07 13:08:40|6521.4|6509.4|6521.4|6509.4|6521.4|6509.4|6521.4|6509.4|3
1728306540000|2024-10-07 13:09:00|6521.2|6509.2|6520.7|6508.7|6521.2|6509.2|6520.7|6508.7|0
1728306570000|2024-10-07 13:09:30|6522.4|6510.4|6523.2|6511.2|6523.2|6511.2|6522.4|6510.4|3
1728306580000|2024-10-07 13:09:40|6522.7|6510.7|6522.7|6510.7|6522.7|6510.7|6522.7|6510.7|0
1728306590000|2024-10-07 13:09:50|6524.7|6512.7|6524.7|6512.7|6524.7|6512.7|6524.7|6512.7|0
1728306600000|2024-10-07 13:10:00|6523.1|6511.1|6523.1|6511.1|6523.1|6511.1|6523.1|6511.1|0
1728306630000|2024-10-07 13:10:30|6523.2|6511.2|6523.2|6511.2|6523.2|6511.2|6523.2|6511.2|0
1728306640000|2024-10-07 13:10:40|||||||||1
1728306650000|2024-10-07 13:10:50|6524.2|6512.2|6523.5|6511.5|6524.2|6512.2|6523.5|6511.5|1
1728306660000|2024-10-07 13:11:00|6523.2|6511.2|6521.3|6513.3|6523.2|6513.3|6521.3|6511.2|0
1728306670000|2024-10-07 13:11:10|6517.6|6509.6|6517.6|6509.6|6517.6|6509.6|6517.6|6509.6|4
1728306700000|2024-10-07 13:11:40|6521.7|6509.7|6521.8|6509.8|6521.8|6509.8|6521.3|6509.3|20
1728306720000|2024-10-07 13:12:00|6521.5|6509.5|6521.5|6509.5|6521.5|6509.5|6521.5|6509.5|1
1728306730000|2024-10-07 13:12:10|6522.1|6510.1|6524.9|6512.9|6524.9|6512.9|6522.1|6510.1|1
1728306760000|2024-10-07 13:12:40|6524.1|6512.1|6524.1|6512.1|6524.1|6512.1|6524.1|6512.1|0
1728306790000|2024-10-07 13:13:10|6525.8|6513.8|6525.8|6513.8|6525.8|6513.8|6525.8|6513.8|1
1728306800000|2024-10-07 13:13:20|6532.2|6520.2|6532.2|6520.2|6532.2|6520.2|6532.2|6520.2|1
1728306850000|2024-10-07 13:14:10|6530.2|6522.2|6530.2|6522.2|6530.2|6522.2|6530.2|6522.2|5
1728306870000|2024-10-07 13:14:30|6527.2|6515.2|6530.8|6518.8|6530.8|6520.6|6527.2|6515.2|1
1728306890000|2024-10-07 13:14:50|6529|6521|6538.1|6526.1|6538.1|6526.1|6529|6521|3
1728306900000|2024-10-07 13:15:00|6542|6534|6540.2|6528.2|6542.7|6534|6540.2|6528.2|4
1728306910000|2024-10-07 13:15:10|6539.9|6527.9|6539.9|6527.9|6539.9|6527.9|6539.9|6527.9|0
1728306930000|2024-10-07 13:15:30|6538.2|6526.2|6536.1|6524.1|6538.2|6526.2|6536.1|6524.1|3
1728306940000|2024-10-07 13:15:40|6534.3|6522.3|6535.3|6523.3|6535.3|6523.3|6534.3|6522.3|0
1728306960000|2024-10-07 13:16:00|6535.6|6523.6|6534.1|6522.1|6535.6|6523.6|6534.1|6522.1|0
1728306970000|2024-10-07 13:16:10|6533.8|6521.8|6533.2|6521.2|6533.8|6521.8|6533.2|6521.2|0
1728306980000|2024-10-07 13:16:20|6533|6521|6533|6521|6533|6521|6533|6521|4
1728306990000|2024-10-07 13:16:30|6532.4|6520.4|6532.4|6520.4|6532.4|6520.4|6532.4|6520.4|0
1728307010000|2024-10-07 13:16:50|6531.9|6519.9|6531.9|6519.9|6531.9|6519.9|6531.9|6519.9|0
1728307040000|2024-10-07 13:17:20|6529|6517|6531.2|6519.2|6531.2|6519.2|6528.5|6516.5|6
1728307050000|2024-10-07 13:17:30|6531.5|6519.5|6532.8|6520.8|6533.8|6521.8|6531.5|6519.5|1
1728307060000|2024-10-07 13:17:40|6532.6|6520.6|6532.6|6520.6|6532.6|6520.6|6532.6|6520.6|0
1728307080000|2024-10-07 13:18:00|6532.5|6520.5|6528.5|6516.5|6533.4|6521.4|6528.5|6516.5|3
1728307090000|2024-10-07 13:18:10|6525.8|6513.8|6525.8|6513.8|6525.8|6513.8|6525.8|6513.8|0
1728307110000|2024-10-07 13:18:30|6526|6514|6526|6514|6526|6514|6526|6514|0
1728307140000|2024-10-07 13:19:00|6525.5|6513.5|6526|6514|6526|6516.3|6524.3|6513.5|0
1728307160000|2024-10-07 13:19:20|6523.5|6515.5|6523.5|6515.5|6523.5|6515.5|6523.5|6515.5|0
1728307190000|2024-10-07 13:19:50|6524.1|6516.1|6528|6516|6528.1|6516.1|6524.1|6516|6
1728307210000|2024-10-07 13:20:10|6527.5|6515.5|6524.4|6516.4|6527.5|6516.4|6524.4|6514.6|0
1728307220000|2024-10-07 13:20:20|6524.9|6516.9|6524.4|6516.4|6524.9|6516.9|6524.4|6516.4|1
1728307240000|2024-10-07 13:20:40|6523.6|6515.6|6523.6|6515.6|6523.6|6515.6|6523.6|6515.6|2
1728307260000|2024-10-07 13:21:00|6522.2|6516.2|6522.6|6510.6|6522.6|6516.2|6521.9|6509.9|1
1728307270000|2024-10-07 13:21:10|6522.9|6510.9|6522.9|6510.9|6522.9|6510.9|6522.9|6510.9|0
1728307310000|2024-10-07 13:21:50|6523.2|6511.2|6523.2|6511.2|6523.2|6511.2|6523.2|6511.2|2
1728307320000|2024-10-07 13:22:00|6523.4|6511.4|6523.4|6511.4|6523.4|6511.4|6523.4|6511.4|0
1728307330000|2024-10-07 13:22:10|6522.9|6510.9|6522.9|6510.9|6522.9|6510.9|6522.9|6510.9|0
1728307370000|2024-10-07 13:22:50|6522.4|6510.4|6522.4|6510.4|6522.4|6510.4|6521.9|6509.9|0
1728307380000|2024-10-07 13:23:00|6522.1|6510.1|6523.1|6511.1|6523.1|6511.1|6521.9|6509.9|1
1728307390000|2024-10-07 13:23:10|6520.9|6512.9|6520.6|6512.6|6520.9|6512.9|6520.6|6512.6|1
1728307400000|2024-10-07 13:23:20|6521.2|6513.2|6518.9|6510.9|6521.2|6513.2|6518.9|6510.9|2
1728307410000|2024-10-07 13:23:30|6519.1|6511.1|6519.1|6511.1|6519.1|6511.1|6519.1|6511.1|0
1728307430000|2024-10-07 13:23:50|6518.4|6512.4|6518.6|6512.6|6518.6|6512.6|6518.4|6512.4|2
1728307440000|2024-10-07 13:24:00|6518.2|6512.2|6515.4|6507.4|6518.2|6512.2|6515.4|6507.4|2
1728307450000|2024-10-07 13:24:10|6514.2|6508.2|6514|6502|6514.2|6508.2|6513.7|6502|2
1728307460000|2024-10-07 13:24:20|6514.4|6502.4|6514.4|6502.4|6514.4|6502.4|6514.4|6502.4|0
1728307490000|2024-10-07 13:24:50|6514.2|6502.2|6513.9|6501.9|6514.2|6502.2|6513.9|6501.9|0
1728307500000|2024-10-07 13:25:00|6513.7|6501.7|6513.4|6505.4|6513.7|6505.4|6513.4|6501.4|1
1728307540000|2024-10-07 13:25:40|6513.2|6507.2|6512.8|6504.8|6514.4|6507.2|6512.6|6504.6|3
1728307550000|2024-10-07 13:25:50|6512.2|6504.2|6514.6|6502.6|6514.6|6504.2|6512.2|6500.2|1
1728307570000|2024-10-07 13:26:10|6514.3|6502.3|6514.3|6502.3|6514.3|6502.3|6514.3|6502.3|0
1728307580000|2024-10-07 13:26:20|6512.8|6504.8|6512.8|6504.8|6512.8|6504.8|6512.8|6504.8|0
1728307610000|2024-10-07 13:26:50|6512.6|6504.6|6512.6|6504.6|6512.6|6504.6|6512.6|6504.6|0
1728307630000|2024-10-07 13:27:10|6511.9|6503.9|6511.3|6503.3|6511.9|6503.9|6511.3|6503.3|1
1728307650000|2024-10-07 13:27:30|6506.9|6498.9|6508.7|6496.7|6508.7|6498.9|6506.9|6496.7|2
1728307660000|2024-10-07 13:27:40|6508.4|6496.4|6508.4|6496.4|6508.4|6496.4|6508.4|6496.4|0
1728307670000|2024-10-07 13:27:50|6505.9|6497.9|6505.1|6497.1|6505.9|6497.9|6505.1|6497.1|0
1728307680000|2024-10-07 13:28:00|6505.4|6493.4|6503.2|6491.2|6505.4|6493.4|6503.2|6491.2|3
1728307690000|2024-10-07 13:28:10|6499.7|6487.7|6500|6492|6500|6492|6496.5|6486.2|3
1728307710000|2024-10-07 13:28:30|6500.2|6492.2|6500.2|6492.2|6500.2|6492.2|6500.2|6492.2|0
1728307720000|2024-10-07 13:28:40|6496.7|6488.7|6498|6486|6498|6488.7|6496.5|6486|6
1728307730000|2024-10-07 13:28:50|6496.7|6490.7|6498.2|6486.2|6498.2|6490.7|6496.7|6486.2|3
1728307740000|2024-10-07 13:29:00|6496.2|6484.2|6491.9|6485.9|6496.2|6485.9|6491.9|6482.1|126
1728307750000|2024-10-07 13:29:10|6492.6|6486.6|6492.9|6486.9|6493.7|6487.7|6492.6|6486.6|7
1728307780000|2024-10-07 13:29:40|6493.7|6487.7|6493.4|6481.4|6493.7|6487.7|6491.9|6481.4|11
1728307790000|2024-10-07 13:29:50|6491.3|6483.3|6491.8|6483.8|6493.4|6483.8|6491.3|6481.4|0
1728307800000|2024-10-07 13:30:00|6492.4|6484.4|6492.4|6484.4|6492.4|6486|6491.5|6484.4|9
1728307810000|2024-10-07 13:30:10|6491.3|6483.3|6489|6477|6491.3|6483.3|6489|6477|1
1728307820000|2024-10-07 13:30:20|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|3
1728307830000|2024-10-07 13:30:30|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|6487.2|6481.2|0
1728307840000|2024-10-07 13:30:40|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|0
1728307850000|2024-10-07 13:30:50|6487.2|6481.2|6487.2|6475.2|6489.4|6481.7|6487.2|6475.2|5
1728307860000|2024-10-07 13:31:00|6475.6|6463.6|6470.3|6458.3|6476.4|6464.4|6470.3|6458.3|16
1728307870000|2024-10-07 13:31:10|6470.1|6458.1|6468.3|6460.3|6470.1|6460.3|6468.3|6457.8|4
1728307890000|2024-10-07 13:31:30|6468.5|6460.5|6468.8|6460.8|6468.8|6460.8|6468.5|6460.5|0
1728307900000|2024-10-07 13:31:40|6468.2|6460.2|6468.2|6460.2|6468.2|6460.2|6468.2|6460.2|0
1728307910000|2024-10-07 13:31:50|6468.5|6462.5|6467.1|6455.1|6468.5|6462.5|6467|6455.1|6
1728307920000|2024-10-07 13:32:00|6466.9|6454.9|6464.3|6452.3|6466.9|6458.6|6461.9|6449.9|22
1728307930000|2024-10-07 13:32:10|6464.6|6452.6|6462.1|6456.1|6464.6|6456.1|6462|6452.6|3
1728307950000|2024-10-07 13:32:30|6461.5|6455.5|6461.9|6453.9|6462.1|6456.1|6459.1|6452.8|7
1728307960000|2024-10-07 13:32:40|6462.5|6454.5|6466.3|6454.3|6466.3|6455.9|6461.6|6453.8|10
1728307980000|2024-10-07 13:33:00|6464.8|6456.8|6467.9|6461.9|6468.5|6461.9|6464.8|6456.8|7
1728307990000|2024-10-07 13:33:10|6467|6461|6466.8|6460.8|6467|6461|6466.8|6460.8|1
1728308000000|2024-10-07 13:33:20|6467.6|6461.6|6465.8|6457.8|6467.6|6461.6|6465.8|6457.8|1
1728308020000|2024-10-07 13:33:40|6465.3|6457.3|6464.2|6456.2|6465.3|6457.3|6464.2|6456.2|1
1728308040000|2024-10-07 13:34:00|6464.8|6456.8|6463.5|6451.5|6464.8|6456.8|6463.5|6451.5|9
1728308050000|2024-10-07 13:34:10|6459|6451|6458.5|6450.5|6460.6|6452.6|6458.2|6450.2|4
1728308060000|2024-10-07 13:34:20|6457.7|6451.7|6456.4|6444.4|6458.3|6452.3|6456.4|6444.4|8
1728308070000|2024-10-07 13:34:30|6456.2|6444.2|6454.9|6442.9|6456.2|6444.2|6454.9|6442.9|4
1728308080000|2024-10-07 13:34:40|6455.2|6443.2|6454.7|6442.7|6455.2|6443.2|6454.7|6442.7|0
1728308100000|2024-10-07 13:35:00|6454.5|6442.5|6452.1|6440.1|6454.5|6444.2|6451.2|6440.1|8
1728308110000|2024-10-07 13:35:10|6450.9|6438.9|6452.3|6440.3|6452.3|6440.3|6450.9|6438.9|1
1728308120000|2024-10-07 13:35:20|6451.9|6439.9|6447.7|6441.7|6451.9|6441.7|6447.1|6438|1
1728308130000|2024-10-07 13:35:30|6447.9|6441.9|6448|6442|6448.2|6442.2|6447.9|6441.9|4
1728308140000|2024-10-07 13:35:40|||||||||1
1728308160000|2024-10-07 13:36:00|6453.4|6447.4|6470.1|6464.1|6471.6|6465.2|6453.4|6447.4|47
1728308170000|2024-10-07 13:36:10|6471|6459|6468.2|6462.2|6471|6462.2|6465.5|6457.9|7
1728308180000|2024-10-07 13:36:20|6468.5|6462.5|6470.7|6462.7|6470.7|6463.2|6468.5|6462|4
1728308190000|2024-10-07 13:36:30|6469.9|6461.9|6475.3|6463.3|6475.3|6463.3|6469.9|6461.9|8
1728308200000|2024-10-07 13:36:40|6475.1|6463.1|6468.5|6462.5|6475.1|6463.5|6468.3|6461|19
1728308210000|2024-10-07 13:36:50|6468.3|6462.3|6474|6466|6475.8|6466|6468.3|6462.3|3
1728308220000|2024-10-07 13:37:00|6474.2|6466.2|6475.1|6469.1|6475.1|6469.1|6473.1|6466.2|25
1728308230000|2024-10-07 13:37:10|6479.9|6467.9|6479.3|6467.3|6480.4|6468.4|6479.3|6467.3|12
1728308240000|2024-10-07 13:37:20|6478.8|6466.8|6478.8|6466.8|6478.8|6466.8|6478.6|6466.6|9
1728308250000|2024-10-07 13:37:30|6478.3|6466.3|6475.8|6467.8|6479.8|6467.8|6475.8|6466.3|12
1728308260000|2024-10-07 13:37:40|6476|6464|6467.8|6459.8|6476|6464|6467.8|6458.2|1
1728308270000|2024-10-07 13:37:50|||||||||3
1728308280000|2024-10-07 13:38:00|6476.8|6464.8|6473.3|6465.3|6476.8|6465.3|6473.3|6463.8|2
1728308290000|2024-10-07 13:38:10|6473.8|6465.8|6471.2|6463.2|6474.1|6465.8|6471|6461.2|13
1728308300000|2024-10-07 13:38:20|6470.5|6462.5|6470.5|6462.5|6470.5|6462.5|6470.5|6462.5|0
1728308320000|2024-10-07 13:38:40|6469.9|6461.9|6469.6|6461.6|6469.9|6461.9|6469.6|6461.6|1
1728308330000|2024-10-07 13:38:50|6463.6|6451.6|6465|6453|6465|6453.2|6460.9|6451.4|6
1728308340000|2024-10-07 13:39:00|6466.1|6454.1|6464.4|6456.4|6466.6|6456.4|6464.4|6453.9|0
1728308350000|2024-10-07 13:39:10||6458.4||6456.4||6458.4||6456.4|3
1728308360000|2024-10-07 13:39:20|6467.2|6455.2|6463.6|6455.6|6467.2|6457.2|6463.6|6455.2|40
1728308380000|2024-10-07 13:39:40|||||||||2
1728308400000|2024-10-07 13:40:00|6462.7|6454.7|6453.8|6441.8|6464.6|6457.6|6453.8|6441.8|24
1728308410000|2024-10-07 13:40:10|6453.6|6441.6|6454.6|6442.6|6454.6|6442.6|6453.6|6441.6|5
1728308420000|2024-10-07 13:40:20|6452.8|6444.8|6458.2|6446.2|6458.4|6447|6452.8|6444.8|3
1728308440000|2024-10-07 13:40:40|6465.8|6453.8|6463.9|6451.9|6466.9|6454.9|6463.9|6451.9|1
1728308460000|2024-10-07 13:41:00|6462.4|6450.4|6460.3|6448.3|6462.4|6450.4|6460.3|6448.3|0
1728308470000|2024-10-07 13:41:10|6460|6448|6460|6448|6460|6448|6460|6448|0
1728308480000|2024-10-07 13:41:20|6459.3|6447.3|6457.8|6445.8|6459.3|6447.3|6457.8|6445.8|0
1728308490000|2024-10-07 13:41:30|6457.3|6445.3|6456.7|6444.7|6457.3|6445.3|6456.7|6444.7|0
1728308500000|2024-10-07 13:41:40|6457|6445|6457|6445|6457|6445|6457|6445|0
1728308510000|2024-10-07 13:41:50|6457.5|6445.5|6455.9|6447.9|6457.5|6447.9|6455.9|6445.5|2
1728308520000|2024-10-07 13:42:00|6455.6|6447.6|6455.6|6447.6|6455.6|6447.6|6455.6|6447.6|0
1728308560000|2024-10-07 13:42:40|6455.4|6447.4|6451.7|6439.7|6455.4|6447.4|6450.4|6439.7|6
1728308570000|2024-10-07 13:42:50|6449.5|6441.5|6450.7|6438.7|6450.7|6441.5|6449.2|6438.7|0
1728308590000|2024-10-07 13:43:10|6448.9|6440.9|6448.5|6440.5|6450.7|6440.9|6448.5|6438.7|3
1728308600000|2024-10-07 13:43:20|6448|6440|6446.5|6440.5|6448|6440.5|6446.2|6439.4|0
1728308610000|2024-10-07 13:43:30|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|0
1728308620000|2024-10-07 13:43:40|6446.5|6440.5|6446.2|6440.2|6446.5|6440.5|6446.2|6440.2|1
1728308640000|2024-10-07 13:44:00|6445.9|6439.9|6447|6435|6447|6439.9|6445.9|6434.7|4
1728308660000|2024-10-07 13:44:20|6445.4|6437.4|6445.4|6437.4|6445.4|6437.4|6445.4|6437.4|2
1728308670000|2024-10-07 13:44:30|6446|6438|6446|6438|6446|6438|6446|6438|0
1728308680000|2024-10-07 13:44:40|6445.4|6433.4|6444.2|6436.2|6445.4|6436.4|6444.2|6433.4|0
1728308700000|2024-10-07 13:45:00|6444.7|6436.7|6445|6437|6445|6437|6444.7|6436.7|2
1728308710000|2024-10-07 13:45:10|6444.7|6436.7|6444.7|6436.7|6444.7|6436.7|6444.7|6436.7|0
1728308730000|2024-10-07 13:45:30|6444.4|6436.4|6445.2|6437.2|6445.2|6437.2|6444.4|6436.4|16
1728308740000|2024-10-07 13:45:40|6444.2|6436.2|6450|6442|6454|6442.3|6443.7|6435.7|31
1728308750000|2024-10-07 13:45:50|6449.8|6441.8|6447.8|6435.8|6450|6441.8|6447.8|6435.8|8
1728308760000|2024-10-07 13:46:00|6447.6|6435.6|6446.4|6434.4|6447.6|6435.6|6446.1|6434.1|3
1728308770000|2024-10-07 13:46:10|6443.2|6437.2|6442.5|6436.5|6443.2|6437.2|6442.3|6436.3|16
1728308780000|2024-10-07 13:46:20|6442.8|6436.8|6443.5|6437.5|6443.5|6437.5|6442.5|6436.5|14
1728308790000|2024-10-07 13:46:30|6443.2|6437.2|6443.5|6437.5|6444.3|6438.3|6443.2|6437.2|2
1728308800000|2024-10-07 13:46:40|6443.7|6437.7|6443.5|6437.5|6444|6438|6443.5|6437.5|1
1728308820000|2024-10-07 13:47:00|6443.2|6437.2|6441.5|6435.5|6451.1|6439.7|6441.5|6435.5|4
1728308830000|2024-10-07 13:47:10|6444|6436|6445.2|6437.2|6445.2|6437.2|6442.3|6436|4
1728308850000|2024-10-07 13:47:30|6445.7|6437.7|6445.7|6437.7|6445.7|6437.7|6445.7|6437.7|0
1728308860000|2024-10-07 13:47:40|6444.9|6436.9|6444.1|6436.1|6444.9|6436.9|6444.1|6436.1|0
1728308870000|2024-10-07 13:47:50|6443.6|6437.6|6444.4|6436.4|6444.4|6437.6|6443.6|6436.4|0
1728308880000|2024-10-07 13:48:00|6444.1|6436.1|6444.4|6436.4|6444.4|6437.6|6443.6|6436.1|0
1728308890000|2024-10-07 13:48:10|6443.9|6437.9|6443.9|6437.9|6444.7|6437.9|6443.9|6436.7|0
1728308910000|2024-10-07 13:48:30|||||||||3
1728308920000|2024-10-07 13:48:40|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|1
1728308930000|2024-10-07 13:48:50|6444.9|6436.9|6444.7|6438.7|6445.4|6439.4|6444.7|6436.9|11
1728308940000|2024-10-07 13:49:00|6444.4|6438.4|6443.4|6435.4|6444.4|6438.4|6443.4|6435.4|6
1728308950000|2024-10-07 13:49:10|6443.1|6435.1|6443.9|6437.9|6448.4|6439.4|6442.9|6435.1|6
1728308960000|2024-10-07 13:49:20|6444.2|6438.2|6462|6450|6462|6450|6443.9|6437.9|29
1728308970000|2024-10-07 13:49:30|6462.3|6450.3|6462.3|6450.3|6462.3|6450.3|6462.3|6450.3|0
1728308980000|2024-10-07 13:49:40|6462.1|6450.1|6458.4|6446.4|6462.1|6450.1|6458.4|6446.4|10
1728308990000|2024-10-07 13:49:50|6456.2|6448.2|6458|6446|6458|6448.2|6456.2|6446|0
1728309000000|2024-10-07 13:50:00|6457.7|6445.7|6454.8|6442.8|6457.7|6445.7|6454.8|6442.8|0
1728309010000|2024-10-07 13:50:10|6454.4|6442.4|6456.2|6444.2|6456.8|6444.8|6451.3|6441.1|2
1728309020000|2024-10-07 13:50:20|6457.3|6445.3|6457.3|6445.3|6457.3|6445.3|6457.3|6445.3|0
1728309030000|2024-10-07 13:50:30|6457.5|6445.5|6462|6450|6462.2|6450.2|6457.1|6445.5|3
1728309050000|2024-10-07 13:50:50|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|0
1728309070000|2024-10-07 13:51:10|6461|6455|6464|6456|6464|6456|6461|6455|7
1728309080000|2024-10-07 13:51:20|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|0
1728309090000|2024-10-07 13:51:30|6463.7|6457.7|6470.5|6462.5|6471.5|6462.5|6463.7|6457.7|3
1728309100000|2024-10-07 13:51:40|6470.4|6462.4|6470.7|6462.7|6470.7|6462.7|6470.4|6462.4|0
1728309110000|2024-10-07 13:51:50|6469.9|6463.9|6471.4|6465.4|6471.4|6465.4|6469.9|6462.7|2
1728309120000|2024-10-07 13:52:00|6472.2|6466.2|6472.4|6466.4|6472.7|6466.7|6471.9|6465.9|1
1728309130000|2024-10-07 13:52:10|6470.7|6464.7|6476.7|6464.7|6477.5|6465.5|6470.7|6464.7|5
1728309150000|2024-10-07 13:52:30|6474.5|6466.5|6474|6466|6474.5|6466.5|6474|6466|0
1728309160000|2024-10-07 13:52:40|6473.7|6465.7|6473.3|6467.3|6474.8|6467.3|6472.9|6462.8|6
1728309170000|2024-10-07 13:52:50|6473.1|6467.1|6464.9|6456.9|6473.1|6467.1|6464.9|6456.9|5
1728309180000|2024-10-07 13:53:00|6463.5|6455.5|6463.4|6451.4|6463.9|6455.7|6461.7|6451.4|2
1728309190000|2024-10-07 13:53:10|6463.2|6451.2|6459.9|6451.9|6463.2|6452.7|6459.9|6451.2|0
1728309200000|2024-10-07 13:53:20|6461.4|6449.4|6461.4|6449.4|6461.4|6449.4|6461.4|6449.4|0
1728309210000|2024-10-07 13:53:30|6460.7|6448.7|6460.7|6448.7|6460.7|6448.7|6460.7|6448.7|0
1728309220000|2024-10-07 13:53:40|6460.4|6448.4|6460.4|6448.4|6460.4|6448.4|6460.4|6448.4|0
1728309240000|2024-10-07 13:54:00|6460.2|6448.2|6458.4|6450.4|6460.2|6450.9|6458.4|6448.2|0
1728309270000|2024-10-07 13:54:30|6462.9|6450.9|6458.9|6450.9|6462.9|6450.9|6458.9|6450.9|3
1728309290000|2024-10-07 13:54:50|6458.4|6452.4|6459|6451|6460.2|6452.7|6458.4|6451|7
1728309300000|2024-10-07 13:55:00|6458.7|6450.7|6465.8|6457.8|6467.2|6458.1|6458.7|6450.7|1
1728309310000|2024-10-07 13:55:10|6465.2|6457.2|6465.2|6457.2|6465.2|6457.2|6465.2|6457.2|0
1728309330000|2024-10-07 13:55:30|6469.6|6457.6|6470.2|6458.2|6470.2|6460.7|6468.7|6457.6|7
1728309340000|2024-10-07 13:55:40|6467.9|6461.9|6469|6463|6469|6463|6467.9|6461.9|0
1728309350000|2024-10-07 13:55:50|6468.8|6462.8|6465.6|6457.6|6468.8|6462.8|6465.6|6455.9|7
1728309360000|2024-10-07 13:56:00|6464.4|6458.4|6462.9|6456.9|6464.4|6458.4|6462.9|6456.9|0
1728309370000|2024-10-07 13:56:10|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|0
1728309380000|2024-10-07 13:56:20|6463.2|6457.2|6463.9|6457.9|6465.3|6457.9|6463.2|6457.2|3
1728309390000|2024-10-07 13:56:30|6465.1|6457.1|6465.3|6457.3|6465.3|6457.3|6465.1|6457.1|0
1728309400000|2024-10-07 13:56:40|6465.8|6457.8|6463.6|6457.6|6465.8|6457.8|6463.6|6457.6|0
1728309420000|2024-10-07 13:57:00|6464.2|6458.2|6463.9|6451.9|6464.2|6458.2|6462.7|6450.7|7
1728309430000|2024-10-07 13:57:10|6463.5|6451.5|6463.3|6451.3|6465.5|6453.5|6463.3|6451.3|1
1728309440000|2024-10-07 13:57:20|6462.6|6450.6|6461.7|6453.7|6462.6|6453.7|6461.7|6450.6|0
1728309450000|2024-10-07 13:57:30|6461.4|6453.4|6456.8|6450.8|6464|6455.7|6456.8|6450.8|4
1728309470000|2024-10-07 13:57:50|6457.6|6449.6|6456.8|6448.8|6459.6|6449.6|6456.8|6447.2|2
1728309480000|2024-10-07 13:58:00|6455.5|6449.5|6452.7|6444.7|6456.8|6449.5|6452.7|6444.2|6
1728309490000|2024-10-07 13:58:10|6451.2|6445.2|6450.7|6444.7|6451.2|6445.2|6450.4|6444.4|4
1728309500000|2024-10-07 13:58:20|6452.1|6446.1|6450.8|6444.8|6454.5|6446.1|6449.4|6442.5|3
1728309510000|2024-10-07 13:58:30|6449.9|6443.9|6455.6|6447.6|6458.3|6447.6|6449.9|6443.9|8
1728309520000|2024-10-07 13:58:40|6456.9|6444.9|6454.1|6446.1|6456.9|6447.3|6453.3|6444.9|0
1728309540000|2024-10-07 13:59:00|6453|6447|6450|6442|6453|6447|6450|6440.5|3
1728309550000|2024-10-07 13:59:10|6448|6436|6444.7|6432.7|6448|6436|6444.7|6432.7|6
1728309570000|2024-10-07 13:59:30|6445.9|6433.9|6446.6|6434.6|6446.7|6436|6444|6433.9|2
1728309580000|2024-10-07 13:59:40|6446.3|6434.3|6445.8|6433.8|6446.7|6434.7|6445.8|6433.8|1
1728309590000|2024-10-07 13:59:50|6446|6434|6446.3|6434.3|6446.3|6434.3|6446|6434|0
1728309600000|2024-10-07 14:00:00|6444|6438|6445.4|6437.4|6445.4|6439.1|6444|6437.4|2
1728309610000|2024-10-07 14:00:10|6445.1|6437.1|6444.5|6432.5|6445.1|6437.1|6444|6432|2
1728309620000|2024-10-07 14:00:20|6444|6432|6445.8|6433.8|6445.8|6433.8|6444|6432|1
1728309630000|2024-10-07 14:00:30|6435.3|6423.3|6430.3|6418.3|6435.3|6423.3|6430.3|6418.3|43
1728309640000|2024-10-07 14:00:40|6429.6|6417.6|6427.5|6415.5|6429.6|6420.4|6426.8|6414.8|25
1728309650000|2024-10-07 14:00:50|6428|6416|6426.2|6418.2|6428.6|6419.3|6426.2|6415.4|13
1728309660000|2024-10-07 14:01:00|6427.1|6419.1|6431.7|6423.7|6432|6424|6426.5|6419.1|4
1728309670000|2024-10-07 14:01:10|6432.2|6424.2|6434.2|6426.2|6434.2|6426.2|6432.2|6424.2|5
1728309680000|2024-10-07 14:01:20|6434.5|6426.5|6434.7|6428.7|6434.7|6428.7|6434.5|6426.5|3
1728309690000|2024-10-07 14:01:30|6435|6429|6434.2|6422.2|6437.1|6429|6434.2|6422.2|1
1728309710000|2024-10-07 14:01:50|6433.8|6421.8|6433.8|6421.8|6434|6422|6433.8|6421.8|1
1728309720000|2024-10-07 14:02:00|6431.7|6419.7|6429.5|6417.5|6431.7|6419.7|6426.7|6417.2|3
1728309730000|2024-10-07 14:02:10|6429.3|6417.3|6427.4|6415.4|6429.3|6417.3|6427.4|6415.4|0
1728309740000|2024-10-07 14:02:20|6427.6|6415.6|6429.9|6417.9|6429.9|6419.3|6427.1|6415.4|2
1728309750000|2024-10-07 14:02:30|6430.4|6418.4|6431.9|6419.9|6432.4|6420.4|6430.4|6418.4|1
1728309760000|2024-10-07 14:02:40|6430.1|6422.1|6431.4|6423.4|6433.6|6423.4|6430.1|6421.6|0
1728309770000|2024-10-07 14:02:50|6433.3|6421.3|6434.1|6422.1|6434.9|6422.9|6433.3|6421.3|0
1728309790000|2024-10-07 14:03:10|6433.5|6421.5|6433.8|6421.8|6433.8|6421.8|6433.5|6421.5|2
1728309800000|2024-10-07 14:03:20|6434|6422|6442.7|6430.7|6442.7|6430.7|6434|6422|12
1728309810000|2024-10-07 14:03:30|6442.9|6430.9|6448.7|6436.7|6448.9|6436.9|6442.1|6430.1|5
1728309820000|2024-10-07 14:03:40|6448.8|6436.8|6443.2|6431.2|6448.8|6436.8|6443.2|6431.2|1
1728309830000|2024-10-07 14:03:50|6443|6431|6439.5|6427.5|6443|6432|6439.5|6427.5|1
1728309860000|2024-10-07 14:04:20|6439.7|6427.7|6444.1|6432.1|6444.1|6432.1|6439.7|6427.7|5
1728309870000|2024-10-07 14:04:30|6444.3|6432.3|6444.3|6432.3|6444.3|6432.3|6444.3|6432.3|1
1728309880000|2024-10-07 14:04:40|6444.5|6432.5|6450|6438|6450.3|6438.3|6444.5|6432.5|2
1728309910000|2024-10-07 14:05:10|6449.8|6437.8|6449|6437|6449.8|6437.8|6448|6436|0
1728309920000|2024-10-07 14:05:20|6448.2|6436.2|6450.6|6438.6|6450.6|6438.6|6448.2|6436.2|1
1728309930000|2024-10-07 14:05:30|6450.4|6438.4|6449.9|6437.9|6450.4|6438.4|6449.9|6437.9|0
1728309940000|2024-10-07 14:05:40|6450.1|6438.1|6450.4|6438.4|6450.4|6438.4|6449.9|6437.9|0
1728309950000|2024-10-07 14:05:50|6450.2|6438.2|6448.3|6436.3|6453|6441|6446.7|6436.3|4
1728309960000|2024-10-07 14:06:00|6448.6|6436.6|6451.4|6439.4|6452.9|6440.9|6448.6|6436.6|0
1728309970000|2024-10-07 14:06:10|6449.6|6437.6|6445.7|6433.7|6449.6|6437.6|6443|6433.7|1
1728309980000|2024-10-07 14:06:20|6443.3|6435.3|6440.8|6428.8|6443.3|6435.9|6437.2|6425.2|28
1728309990000|2024-10-07 14:06:30|6441.4|6429.4|6446.1|6434.1|6446.1|6434.1|6441.4|6429.4|0
1728310000000|2024-10-07 14:06:40|6446.6|6434.6|6447.1|6435.1|6447.1|6435.1|6446.6|6434.6|0
1728310020000|2024-10-07 14:07:00|6446.9|6434.9|6440.3|6432.3|6446.9|6434.9|6440.3|6431.6|1
1728310030000|2024-10-07 14:07:10|6445.1|6433.1|6445.3|6433.3|6445.3|6433.3|6445.1|6433.1|1
1728310040000|2024-10-07 14:07:20|6449.4|6437.4|6447.3|6435.3|6449.4|6437.4|6447.3|6435.3|5
1728310060000|2024-10-07 14:07:40|6447.1|6435.1|6446.6|6434.6|6447.1|6435.1|6446.6|6434.6|0
1728310070000|2024-10-07 14:07:50|6447.1|6435.1|6446.8|6434.8|6447.1|6435.1|6446.8|6434.8|0
1728310080000|2024-10-07 14:08:00|6445.7|6437.7|6445.7|6437.7|6445.7|6437.7|6445.7|6437.7|0
1728310090000|2024-10-07 14:08:10|6446.3|6438.3|6443.3|6435.3|6446.3|6438.3|6443.3|6434.3|2
1728310110000|2024-10-07 14:08:30|6443.9|6435.9|6443.9|6435.9|6443.9|6435.9|6443.9|6435.9|0
1728310140000|2024-10-07 14:09:00|6443.6|6435.6|6443.6|6435.6|6443.6|6435.6|6443.6|6435.6|0
1728310150000|2024-10-07 14:09:10|6443.3|6435.3|6443.3|6435.3|6443.3|6435.3|6443.3|6435.3|0
1728310160000|2024-10-07 14:09:20|6442.5|6434.5|6449|6437|6449|6437|6442.5|6434.5|1
1728310170000|2024-10-07 14:09:30|||||||||1
1728310180000|2024-10-07 14:09:40|6448.5|6436.5|6455.4|6443.4|6455.4|6443.4|6448.5|6436.5|5
1728310190000|2024-10-07 14:09:50|6455.6|6443.6|6455.8|6443.8|6455.8|6443.8|6455.6|6443.6|0
1728310240000|2024-10-07 14:10:40|6456.1|6444.1|6458.1|6446.1|6458.1|6446.1|6456.1|6444.1|2
1728310250000|2024-10-07 14:10:50|6456.9|6448.9|6456.9|6448.9|6456.9|6448.9|6456.9|6448.9|0
1728310260000|2024-10-07 14:11:00|6455|6447|6455.2|6447.2|6455.2|6447.2|6455|6447|0
1728310270000|2024-10-07 14:11:10|6454.4|6446.4|6452.9|6446.9|6454.4|6447.2|6452.9|6446.4|0
1728310280000|2024-10-07 14:11:20|6458.3|6446.3|6458.3|6446.3|6458.3|6446.3|6458.3|6446.3|1
1728310290000|2024-10-07 14:11:30|6458.1|6446.1|6458.1|6446.1|6458.1|6446.1|6458.1|6446.1|0
1728310320000|2024-10-07 14:12:00|6457.8|6445.8|6455.3|6447.3|6457.8|6447.3|6455.3|6445.3|0
1728310330000|2024-10-07 14:12:10|6455.1|6447.1|6452.3|6446.3|6457.9|6449.9|6452.3|6444|28
1728310340000|2024-10-07 14:12:20|6452.8|6446.8|6448.6|6442.6|6455.1|6447.9|6448.6|6442.6|2
1728310350000|2024-10-07 14:12:30|6449.4|6441.4|6449.4|6441.4|6449.4|6441.4|6449.4|6441.4|0
1728310360000|2024-10-07 14:12:40|6448.9|6440.9|6450|6438|6450|6440.9|6448.9|6438|0
1728310370000|2024-10-07 14:12:50|6449.8|6437.8|6449.8|6437.8|6449.8|6437.8|6449.8|6437.8|0
1728310390000|2024-10-07 14:13:10|6449.2|6437.2|6449.2|6437.2|6449.2|6437.2|6449.2|6437.2|0
1728310430000|2024-10-07 14:13:50|||||||||1
1728310450000|2024-10-07 14:14:10|6447|6439|6444.5|6438.5|6447|6439|6444.5|6438|0
1728310470000|2024-10-07 14:14:30|6445.6|6439.6|6445.6|6439.6|6445.6|6439.6|6445.6|6439.6|1
1728310480000|2024-10-07 14:14:40|6445.3|6439.3|6450.5|6438.5|6450.7|6439.3|6444.5|6438.5|8
1728310490000|2024-10-07 14:14:50|6447.5|6439.5|6447.5|6439.5|6447.5|6439.5|6447.5|6439.5|0
1728310500000|2024-10-07 14:15:00|6449.7|6437.7|6446.5|6438.5|6449.7|6439.5|6446.5|6437.7|0
1728310510000|2024-10-07 14:15:10|6446.2|6438.2|6446.5|6438.5|6446.5|6438.5|6446.2|6438.2|0
1728310520000|2024-10-07 14:15:20|6446|6440|6446|6440|6446|6440|6446|6440|3
1728310530000|2024-10-07 14:15:30|6446.5|6438.5|6445.5|6439.5|6446.5|6440|6445.3|6438.5|1
1728310540000|2024-10-07 14:15:40|6445.4|6439.4|6451.2|6439.2|6451.2|6440.6|6445.4|6437.9|2
1728310550000|2024-10-07 14:15:50|6450.9|6438.9|6449.9|6441.9|6451.4|6443.3|6448.4|6438.9|2
1728310560000|2024-10-07 14:16:00|6450.2|6442.2|6451.4|6445.4|6453.2|6445.4|6450.1|6442.2|0
1728310570000|2024-10-07 14:16:10|6452.6|6446.6|6454.2|6446.2|6456.4|6447.4|6451.4|6444.4|7
1728310580000|2024-10-07 14:16:20|6453.9|6445.9|6454.7|6446.7|6454.7|6446.7|6453.9|6445.9|0
1728310600000|2024-10-07 14:16:40|6454.4|6446.4|6456.5|6448.5|6456.5|6448.5|6453.9|6446.4|0
1728310610000|2024-10-07 14:16:50|6459.3|6451.3|6460.7|6454.7|6460.7|6454.7|6459.3|6451.3|1
1728310620000|2024-10-07 14:17:00|6460.9|6448.9|6448.6|6442.6|6460.9|6448.9|6448.6|6442.6|7
1728310630000|2024-10-07 14:17:10|6446.3|6438.3|6442.3|6436.3|6446.3|6438.3|6442.3|6435.1|1
1728310640000|2024-10-07 14:17:20|6443.1|6435.1|6443.1|6435.1|6443.1|6435.1|6443.1|6435.1|0
1728310650000|2024-10-07 14:17:30|6442.8|6434.8|6444.3|6436.3|6444.8|6436.8|6442.8|6434.8|3
1728310670000|2024-10-07 14:17:50|6443.7|6437.7|6445.2|6437.2|6445.5|6438.3|6443.7|6437.2|4
1728310680000|2024-10-07 14:18:00|6445.4|6437.4|6444.6|6438.6|6445.8|6438.6|6444.6|6437.4|1
1728310690000|2024-10-07 14:18:10|6444.1|6438.1|6445.8|6437.8|6446.6|6438.6|6444.1|6437.8|0
1728310700000|2024-10-07 14:18:20|6445.1|6439.1|6444.4|6438.4|6445.1|6439.1|6444.3|6438.3|2
1728310710000|2024-10-07 14:18:30|6444.1|6438.1|6444.1|6438.1|6444.1|6438.1|6444.1|6438.1|1
1728310720000|2024-10-07 14:18:40|6444.4|6436.4|6442.9|6434.9|6444.9|6436.6|6442.9|6432.6|3
1728310740000|2024-10-07 14:19:00|6443.2|6435.2|6447.2|6439.2|6448.1|6439.7|6443.2|6435.2|2
1728310780000|2024-10-07 14:19:40|6445.7|6439.7|6445.2|6439.2|6445.7|6439.7|6445.2|6439.2|0
1728310800000|2024-10-07 14:20:00|6445.5|6439.5|6447.6|6439.6|6447.6|6440.4|6444.9|6438.9|2
1728310810000|2024-10-07 14:20:10|6444.5|6436.5|6442.5|6434.5|6444.5|6436.5|6442.5|6434.5|6
1728310830000|2024-10-07 14:20:30|6443|6435|6446.5|6434.5|6446.5|6436.3|6443|6434.5|3
1728310850000|2024-10-07 14:20:50|6447|6435|6447|6435|6447|6435|6447|6435|1
1728310860000|2024-10-07 14:21:00|6445|6439|6445|6439|6445|6439|6445|6439|0
1728310870000|2024-10-07 14:21:10|6447.2|6435.2|6441.2|6435.2|6447.2|6435.2|6441|6434.2|4
1728310880000|2024-10-07 14:21:20|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|0
1728310890000|2024-10-07 14:21:30|||||||||1
1728310920000|2024-10-07 14:22:00|6440.5|6434.5|6440.5|6434.5|6446.8|6440|6440.5|6433.5|22
1728310940000|2024-10-07 14:22:20|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|0
1728310950000|2024-10-07 14:22:30|6440.1|6434.1|6441.9|6433.9|6441.9|6434.1|6439.8|6433.8|21
1728310960000|2024-10-07 14:22:40|6441.8|6433.8|6444.8|6436.8|6444.8|6436.8|6441.8|6433.8|0
1728310980000|2024-10-07 14:23:00|6446.6|6434.6|6445.4|6439.4|6446.6|6439.4|6443.7|6434.6|0
1728310990000|2024-10-07 14:23:10|6441.9|6435.9|6444.1|6436.1|6444.1|6436.1|6441.7|6435.7|2
1728311000000|2024-10-07 14:23:20|6443.9|6435.9|6442.7|6436.7|6443.9|6436.7|6442.7|6435.9|0
1728311010000|2024-10-07 14:23:30|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|0
1728311040000|2024-10-07 14:24:00|6442.5|6436.5|6435.9|6429.9|6442.5|6436.5|6435.9|6424.9|10
1728311050000|2024-10-07 14:24:10|6436.5|6428.5|6435|6427|6436.5|6428.5|6434.4|6427|1
1728311060000|2024-10-07 14:24:20|||||||||1
1728311070000|2024-10-07 14:24:30|6435.3|6427.3|6431.9|6419.9|6435.3|6428.5|6431.9|6419.9|3
1728311080000|2024-10-07 14:24:40|6431.6|6419.6|6430.9|6418.9|6431.6|6419.6|6430.9|6418.9|0
1728311090000|2024-10-07 14:24:50|6431.5|6419.5|6435.3|6423.3|6435.3|6425.1|6430.4|6419.5|5
1728311100000|2024-10-07 14:25:00|6435.6|6423.6|6435.6|6423.6|6435.6|6423.6|6435.6|6423.6|0
1728311110000|2024-10-07 14:25:10|6435.9|6423.9|6434.1|6426.1|6435.9|6426.1|6434.1|6423.9|1
1728311120000|2024-10-07 14:25:20|6434.3|6426.3|6434.9|6426.9|6434.9|6426.9|6434.3|6426.3|0
1728311140000|2024-10-07 14:25:40|6433.9|6425.9|6433.8|6427.8|6434.6|6428.1|6433.4|6425.9|5
1728311150000|2024-10-07 14:25:50|6433.5|6427.5|6437.5|6425.5|6437.5|6427.5|6433.5|6425.5|3
1728311160000|2024-10-07 14:26:00|6437.7|6425.7|6437.3|6425.3|6437.7|6425.7|6437.3|6425.3|0
1728311170000|2024-10-07 14:26:10|6434.3|6426.3|6434.8|6422.8|6435.1|6426.3|6431.6|6422.8|8
1728311180000|2024-10-07 14:26:20|6432.4|6424.4|6432.4|6424.4|6432.7|6425.2|6431.2|6424.4|2
1728311190000|2024-10-07 14:26:30|6432.1|6424.1|6432.1|6424.1|6432.1|6424.1|6432.1|6424.1|0
1728311200000|2024-10-07 14:26:40|6432.4|6424.4|6433.4|6427.4|6437.7|6427.4|6431.1|6424.4|2
1728311210000|2024-10-07 14:26:50|6438.1|6426.1|6438.1|6426.1|6438.1|6426.1|6438.1|6426.1|1
1728311220000|2024-10-07 14:27:00|6433|6427|6438.1|6426.1|6438.1|6427.2|6433|6426.1|1
1728311230000|2024-10-07 14:27:10|6438.9|6426.9|6438.7|6426.7|6438.9|6426.9|6438.6|6426.6|4
1728311240000|2024-10-07 14:27:20|6436.2|6428.2|6435.6|6427.6|6438.1|6428.2|6435.6|6426.1|1
1728311250000|2024-10-07 14:27:30|6437.4|6425.4|6435.6|6427.6|6437.4|6427.6|6435.6|6425.4|0
1728311280000|2024-10-07 14:28:00|6435.7|6427.7|6435.7|6427.7|6435.7|6427.7|6435.7|6427.7|0
1728311290000|2024-10-07 14:28:10|6435.4|6427.4|6435.4|6427.4|6435.4|6427.4|6435.4|6427.4|1
1728311310000|2024-10-07 14:28:30|6434.2|6428.2|6444.3|6432.3|6444.6|6432.6|6433.6|6427.6|9
1728311320000|2024-10-07 14:28:40|6444.6|6432.6|6453.4|6441.4|6453.4|6441.4|6444.3|6432.3|0
1728311350000|2024-10-07 14:29:10|6454.2|6442.2|6454.2|6442.2|6454.2|6442.2|6454.2|6442.2|0
1728311370000|2024-10-07 14:29:30|6455.1|6443.1|6454.3|6442.3|6456.3|6444.3|6454.3|6442.3|5
1728311380000|2024-10-07 14:29:40|6451.6|6439.6|6444.5|6436.5|6451.6|6440.2|6444.5|6434.7|1
1728311390000|2024-10-07 14:29:50|6444.3|6436.3|6444|6436|6444.3|6436.3|6444|6436|0
1728311400000|2024-10-07 14:30:00|6436.3|6424.3|6433.5|6421.5|6437|6426.4|6429.9|6420|20
1728311410000|2024-10-07 14:30:10|6431|6423|6430.4|6418.4|6431|6423.4|6428.7|6416.7|6
1728311420000|2024-10-07 14:30:20|6428.6|6420.6|6430.8|6418.8|6432|6421.2|6428.6|6418.4|9
1728311430000|2024-10-07 14:30:30|6429.7|6417.7|6428.2|6416.2|6429.7|6417.7|6428|6416|6
1728311440000|2024-10-07 14:30:40|6427.2|6415.2|6423.9|6415.9|6427.2|6415.9|6423.6|6413.7|4
1728311450000|2024-10-07 14:30:50|6426.3|6414.3|6424.4|6416.4|6426.7|6416.4|6424.4|6413.8|1
1728311460000|2024-10-07 14:31:00|6424.2|6416.2|6426.9|6414.9|6428|6419.9|6424.2|6414.6|4
1728311470000|2024-10-07 14:31:10|6426.4|6414.4|6418.7|6406.7|6426.4|6414.4|6417.8|6405.8|8
1728311480000|2024-10-07 14:31:20|6418.5|6406.5|6419.2|6407.2|6419.2|6407.2|6416.1|6404.1|7
1728311490000|2024-10-07 14:31:30|6419.4|6407.4|6421.1|6409.1|6421.1|6409.1|6418.2|6406.2|2
1728311500000|2024-10-07 14:31:40|6420.6|6408.6|6423|6411|6423|6411|6418.6|6406.6|5
1728311510000|2024-10-07 14:31:50|6426.6|6414.6|6423.2|6411.2|6426.6|6414.6|6423.1|6411.1|5
1728311520000|2024-10-07 14:32:00|6423.5|6411.5|6420.7|6408.7|6423.5|6411.5|6420.5|6408.5|0
1728311530000|2024-10-07 14:32:10|6420.8|6408.8|6420.7|6408.7|6421.7|6409.7|6420.7|6408.7|3
1728311540000|2024-10-07 14:32:20|6420.2|6408.2|6425.2|6413.2|6427.1|6415.1|6417.8|6408.2|7
1728311550000|2024-10-07 14:32:30|6423.4|6411.4|6422.7|6410.7|6423.4|6411.4|6422|6410|1
1728311560000|2024-10-07 14:32:40|6424.4|6412.4|6416.9|6408.9|6424.4|6412.4|6415.2|6408|3
1728311570000|2024-10-07 14:32:50|6418|6406|6415.6|6403.6|6418.4|6407.2|6414.1|6403.6|7
1728311580000|2024-10-07 14:33:00|6416.2|6404.2|6414.9|6406.9|6416.2|6407|6411.6|6403.4|5
1728311590000|2024-10-07 14:33:10|6414.6|6406.6|6417.7|6405.7|6419.2|6407.2|6414.6|6405.7|3
1728311600000|2024-10-07 14:33:20|6418.7|6406.7|6420.8|6408.8|6421.3|6409.3|6418.7|6406.7|2
1728311610000|2024-10-07 14:33:30|6421.3|6409.3|6416.3|6410.3|6422.1|6410.3|6416.3|6409.3|0
1728311620000|2024-10-07 14:33:40|6417.1|6409.1|6421.5|6409.5|6421.5|6409.5|6417.1|6409.1|3
1728311640000|2024-10-07 14:34:00|6419|6411|6420.6|6408.6|6420.6|6411|6419|6408.6|0
1728311650000|2024-10-07 14:34:10|6418.6|6406.6|6406|6394|6418.6|6406.6|6406|6394|4
1728311660000|2024-10-07 14:34:20|6405.8|6393.8|6405.5|6393.5|6406.3|6394.3|6405.3|6393.3|4
1728311680000|2024-10-07 14:34:40|6405.8|6393.8|6408.1|6396.1|6408.3|6396.3|6405.8|6393.8|3
1728311690000|2024-10-07 14:34:50|6412.1|6400.1|6412.5|6400.5|6412.5|6400.5|6412.1|6400.1|1
1728311700000|2024-10-07 14:35:00|6413|6401|6408.1|6396.1|6413.2|6401.3|6407|6395|6
1728311710000|2024-10-07 14:35:10|6406.7|6394.7|6405.7|6393.7|6407.6|6395.6|6405.5|6393.5|0
1728311720000|2024-10-07 14:35:20|6408.2|6396.2|6408.2|6396.2|6408.2|6396.2|6408.2|6396.2|2
1728311740000|2024-10-07 14:35:40|6407.9|6395.9|6407.8|6395.8|6407.9|6395.9|6407|6395|2
1728311760000|2024-10-07 14:36:00|6406|6394|6406.6|6394.6|6406.9|6395.8|6403.8|6394|6
1728311770000|2024-10-07 14:36:10|6406.9|6394.9|6406.9|6394.9|6406.9|6394.9|6406.9|6394.9|0
1728311780000|2024-10-07 14:36:20|6406.6|6394.6|6403.9|6395.9|6406.6|6395.9|6402.8|6394.6|2
1728311790000|2024-10-07 14:36:30|6403.3|6395.3|6403.3|6395.3|6403.3|6395.3|6403.3|6395.3|1
1728311800000|2024-10-07 14:36:40|6403.6|6395.6|6404.2|6398.2|6406.3|6398.2|6403.6|6394.3|4
1728311810000|2024-10-07 14:36:50|6405|6399|6410.6|6398.6|6411.5|6399.5|6405|6398.3|4
1728311820000|2024-10-07 14:37:00|6410.8|6398.8|6410.6|6398.6|6410.8|6398.8|6410.6|6398.6|0
1728311830000|2024-10-07 14:37:10|6410.2|6398.2|6411.9|6399.9|6411.9|6399.9|6409.7|6397.7|4
1728311850000|2024-10-07 14:37:30|6413.6|6401.6|6411.4|6399.4|6413.6|6401.6|6411.3|6399.3|5
1728311860000|2024-10-07 14:37:40|6411|6399|6407.7|6401.7|6412.3|6401.7|6407.7|6399|1
1728311870000|2024-10-07 14:37:50|6407.3|6399.3|6411.8|6399.8|6411.8|6399.8|6406.8|6397.2|3
1728311880000|2024-10-07 14:38:00|6411.3|6399.3|6410.9|6398.9|6411.3|6399.3|6410.5|6398.5|2
1728311890000|2024-10-07 14:38:10|6411.8|6399.8|6415.4|6403.4|6415.4|6406.8|6411.8|6399.8|15
1728311900000|2024-10-07 14:38:20|6415.2|6403.2|6414.3|6406.3|6415.4|6406.3|6414.3|6402.7|1
1728311910000|2024-10-07 14:38:30|6413.7|6407.7|6414|6406|6419.3|6408.5|6413.7|6404.9|1
1728311920000|2024-10-07 14:38:40|6414.3|6406.3|6417.8|6405.8|6418.3|6406.5|6412|6404.7|3
1728311930000|2024-10-07 14:38:50|6416.9|6410.9|6418|6410|6418.8|6410.9|6416.9|6410|3
1728311940000|2024-10-07 14:39:00|6418.2|6410.2|6420.7|6412.7|6420.7|6413.3|6417.6|6410.2|4
1728311950000|2024-10-07 14:39:10|6422.5|6410.5|6423|6411|6423|6411|6422.5|6410.5|1
1728311970000|2024-10-07 14:39:30|6421.8|6409.8|6419.3|6411.3|6421.8|6411.3|6419.3|6408.5|0
1728311980000|2024-10-07 14:39:40|6421.9|6409.9|6421.7|6409.7|6421.9|6409.9|6421.7|6409.7|3
1728311990000|2024-10-07 14:39:50|6421.9|6409.9|6421.9|6409.9|6421.9|6409.9|6421.9|6409.9|1
1728312000000|2024-10-07 14:40:00|6422.8|6410.8|6419.5|6411.5|6422.8|6414.4|6419.5|6410.3|3
1728312020000|2024-10-07 14:40:20|6421.8|6409.8|6421.8|6409.8|6421.8|6409.8|6421.8|6409.8|2
1728312030000|2024-10-07 14:40:30|6422|6410|6416|6410|6422|6411.8|6416|6409.5|10
1728312040000|2024-10-07 14:40:40|6417.5|6409.5|6423.7|6417.7|6425.2|6417.7|6416|6409.5|5
1728312060000|2024-10-07 14:41:00|6424.5|6416.5|6424.5|6416.5|6424.5|6416.5|6424.5|6416.5|0
1728312070000|2024-10-07 14:41:10|6423.9|6415.9|6423.7|6415.7|6423.9|6415.9|6423.7|6415.7|1
1728312080000|2024-10-07 14:41:20|6424|6412|6420.4|6412.4|6424|6412.4|6420.4|6412|0
1728312090000|2024-10-07 14:41:30|6420.2|6412.2|6420.2|6412.2|6420.2|6412.2|6420.2|6412.2|0
1728312100000|2024-10-07 14:41:40|6420|6412|6419.7|6411.7|6420|6412|6419.7|6411.7|0
1728312110000|2024-10-07 14:41:50|6420.3|6412.3|6420.3|6412.3|6420.3|6412.3|6420.3|6412.3|3
1728312120000|2024-10-07 14:42:00|6419.5|6411.5|6417.5|6409.5|6419.5|6412.3|6417.5|6409.5|5
1728312130000|2024-10-07 14:42:10|6416.3|6410.3|6416|6410|6416.3|6410.3|6416|6410|0
1728312140000|2024-10-07 14:42:20|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|0
1728312150000|2024-10-07 14:42:30|6419.8|6411.8|6419.8|6411.8|6419.8|6411.8|6419.8|6411.8|1
1728312180000|2024-10-07 14:43:00|6419.2|6411.2|6417.2|6411.2|6419.5|6411.5|6417.2|6411.2|1
1728312190000|2024-10-07 14:43:10|6416.3|6410.3|6404.4|6396.4|6416.3|6410.3|6404.4|6394.6|15
1728312200000|2024-10-07 14:43:20|6406.6|6394.6|6405.4|6399.4|6408.4|6399.4|6404.1|6394.6|3
1728312210000|2024-10-07 14:43:30|6404.9|6398.9|6404.4|6398.4|6404.9|6398.9|6403.9|6397.9|2
1728312220000|2024-10-07 14:43:40|6404.6|6398.6|6404.9|6398.9|6404.9|6398.9|6404.6|6398.6|1
1728312230000|2024-10-07 14:43:50|6404.6|6398.6|6406.8|6398.8|6406.8|6398.8|6404.6|6398|5
1728312240000|2024-10-07 14:44:00|6407.6|6399.6|6407.6|6399.6|6407.6|6399.6|6407.6|6399.6|0
1728312250000|2024-10-07 14:44:10|6409.1|6397.1|6419.4|6407.4|6419.4|6407.4|6407.4|6397.1|8
1728312260000|2024-10-07 14:44:20|6421.7|6409.7|6423.6|6411.6|6424|6412|6421.7|6409.7|0
1728312270000|2024-10-07 14:44:30|6423|6411|6423|6411|6423|6411|6423|6411|0
1728312280000|2024-10-07 14:44:40|6422.7|6410.7|6426.7|6414.7|6426.7|6414.7|6422.7|6410.7|2
1728312290000|2024-10-07 14:44:50|6427.2|6415.2|6430.2|6418.2|6430.2|6418.2|6427.2|6415.2|0
1728312300000|2024-10-07 14:45:00|6429.6|6417.6|6427.9|6415.9|6429.6|6417.6|6421.3|6414.2|2
1728312320000|2024-10-07 14:45:20|||||||||3
1728312340000|2024-10-07 14:45:40|6429.3|6417.3|6429.3|6417.3|6429.3|6417.3|6429.3|6417.3|0
1728312350000|2024-10-07 14:45:50|6428.1|6420.1|6428.1|6420.1|6428.1|6420.1|6428.1|6420.1|0
1728312360000|2024-10-07 14:46:00|6428.7|6420.7|6432.6|6424.6|6433|6424.6|6428.7|6420.7|0
1728312370000|2024-10-07 14:46:10|6432.8|6424.8|6432.3|6424.3|6434.1|6425.1|6432.3|6422.1|1
1728312380000|2024-10-07 14:46:20|6434.1|6422.1|6442.7|6430.7|6442.7|6430.7|6432.3|6422.1|7
1728312390000|2024-10-07 14:46:30|6441.4|6433.4|6445.9|6433.9|6445.9|6434.1|6441.4|6433.4|0
1728312400000|2024-10-07 14:46:40|6446.1|6434.1|6447.1|6435.1|6447.1|6435.1|6446.1|6434.1|0
1728312410000|2024-10-07 14:46:50|6444.6|6436.6|6454.2|6442.2|6454.2|6442.2|6444.6|6436.6|1
1728312420000|2024-10-07 14:47:00|6446.5|6438.5|6452.5|6440.5|6452.6|6440.6|6446.5|6438|2
1728312430000|2024-10-07 14:47:10|6451.9|6439.9|6448.3|6436.3|6451.9|6439.9|6448.3|6436.3|1
1728312450000|2024-10-07 14:47:30|6448|6436|6448|6436|6448|6436|6448|6436|0
1728312460000|2024-10-07 14:47:40|6448.3|6436.3|6443.4|6435.4|6448.3|6436.3|6443.4|6433.6|3
1728312470000|2024-10-07 14:47:50|6441.6|6433.6|6447.1|6435.1|6447.1|6435.2|6440.8|6432.8|4
1728312480000|2024-10-07 14:48:00|6447.5|6435.5|6448.3|6436.3|6448.3|6436.3|6447.5|6435.5|4
1728312490000|2024-10-07 14:48:10|6446.6|6440.6|6448.6|6436.6|6448.6|6440.6|6446.6|6436.6|1
1728312500000|2024-10-07 14:48:20|6447.1|6435.1|6447.1|6435.1|6447.1|6435.1|6447.1|6435.1|0
1728312510000|2024-10-07 14:48:30|6447.3|6435.3|6448.6|6436.6|6448.6|6436.6|6447.3|6435.3|0
1728312520000|2024-10-07 14:48:40|6449.7|6437.7|6447.7|6435.7|6449.7|6439.5|6445.5|6435.1|7
1728312530000|2024-10-07 14:48:50|6445.5|6437.5|6445.5|6437.5|6445.5|6437.5|6445.5|6437.5|0
1728312540000|2024-10-07 14:49:00|6445.2|6437.2|6453.3|6441.3|6453.6|6441.6|6445.2|6435.1|12
1728312550000|2024-10-07 14:49:10|6453.6|6441.6|6453.3|6441.3|6454.6|6442.6|6453.3|6441.3|1
1728312570000|2024-10-07 14:49:30|6453.7|6441.7|6453.1|6441.1|6453.7|6441.7|6453.1|6441.1|1
1728312580000|2024-10-07 14:49:40|6453.5|6441.5|6454.3|6442.3|6454.8|6442.8|6453.5|6441.5|4
1728312600000|2024-10-07 14:50:00|6457.3|6445.3|6457.8|6445.8|6457.8|6445.8|6457.3|6445.3|2
1728312610000|2024-10-07 14:50:10|6457.4|6445.4|6456.8|6444.8|6457.4|6445.4|6456.8|6444.8|0
1728312620000|2024-10-07 14:50:20|6452.3|6446.3|6456|6450|6456|6450|6452.3|6446.3|5
1728312630000|2024-10-07 14:50:30|6459|6451|6459|6451|6460.8|6451|6459|6448.8|0
1728312640000|2024-10-07 14:50:40|6458.3|6450.3|6456.6|6450.6|6458.3|6450.6|6456.6|6450.3|1
1728312650000|2024-10-07 14:50:50|6458.9|6450.9|6463.6|6451.6|6464|6452|6458.9|6450.9|5
1728312660000|2024-10-07 14:51:00|6463.8|6451.8|6463.5|6451.5|6464.3|6452.3|6463.3|6451.3|0
1728312670000|2024-10-07 14:51:10|6463.3|6451.3|6463.8|6451.8|6463.8|6451.8|6463.3|6451.3|0
1728312720000|2024-10-07 14:52:00|6467.4|6455.4|6467.1|6455.1|6467.4|6455.4|6467|6455|2
1728312730000|2024-10-07 14:52:10|6467.6|6455.6|6466.6|6454.6|6467.6|6455.6|6463.6|6454.6|0
1728312740000|2024-10-07 14:52:20|6464|6456|6461.2|6453.2|6464.5|6456|6461.2|6451.5|5
1728312750000|2024-10-07 14:52:30|6461.7|6453.7|6461.6|6453.6|6464.4|6453.7|6461.6|6452.4|1
1728312780000|2024-10-07 14:53:00|6461.4|6453.4|6461.7|6453.7|6461.7|6453.7|6461.4|6453.4|1
1728312790000|2024-10-07 14:53:10|6463.7|6457.7|6467.1|6455.1|6467.1|6457.7|6463.2|6455.1|2
1728312800000|2024-10-07 14:53:20|6467.4|6455.4|6477.6|6469.6|6477.6|6469.6|6465.6|6455.4|3
1728312810000|2024-10-07 14:53:30|6478.4|6470.4|6484.7|6472.7|6488.2|6478.2|6478.4|6470.4|5
1728312820000|2024-10-07 14:53:40|6483.7|6475.7|6486.8|6474.8|6487.3|6475.7|6483.7|6473.7|1
1728312830000|2024-10-07 14:53:50|6487.1|6475.1|6484.4|6478.4|6487.9|6478.4|6484.4|6475.1|2
1728312840000|2024-10-07 14:54:00|6483.6|6477.6|6487.1|6479.1|6487.1|6479.1|6483.6|6474.5|5
1728312850000|2024-10-07 14:54:10|6490|6484|6494.8|6482.8|6494.8|6484.6|6490|6482|3
1728312860000|2024-10-07 14:54:20|6489.3|6481.3|6490.5|6478.5|6491.3|6481.3|6489.3|6478.3|3
1728312870000|2024-10-07 14:54:30|6490.8|6478.8|6486.1|6474.1|6490.8|6479.7|6484.7|6474.1|2
1728312880000|2024-10-07 14:54:40|6486.4|6474.4|6482.4|6474.4|6486.4|6474.4|6482.4|6474.4|1
1728312890000|2024-10-07 14:54:50|6479.9|6471.9|6478.6|6470.6|6479.9|6471.9|6478.6|6466.9|4
1728312900000|2024-10-07 14:55:00|6482.4|6470.4|6481|6473|6483.2|6473.2|6480.5|6469.9|6
1728312910000|2024-10-07 14:55:10|6484.2|6472.2|6483.4|6475.4|6485.9|6475.4|6483.4|6472.2|0
1728312930000|2024-10-07 14:55:30|6483.9|6475.9|6485.4|6477.4|6488.4|6477.4|6482.4|6475.6|3
1728312940000|2024-10-07 14:55:40|6488.1|6476.1|6488.1|6476.1|6488.1|6476.1|6488.1|6476.1|0
1728312950000|2024-10-07 14:55:50|6485.7|6477.7|6485.7|6477.7|6485.7|6477.7|6485.7|6477.7|0
1728312960000|2024-10-07 14:56:00|6485.4|6477.4|6487.4|6479.4|6488.7|6479.4|6485.4|6476.7|2
1728312970000|2024-10-07 14:56:10|6486.9|6478.9|6483.9|6477.9|6486.9|6478.9|6483.9|6477.5|5
1728312980000|2024-10-07 14:56:20|6484.4|6478.4|6486.1|6478.1|6486.3|6478.4|6484.4|6478.1|0
1728312990000|2024-10-07 14:56:30|6482.8|6474.8|6482.8|6474.8|6482.8|6474.8|6482.8|6474.8|4
1728313000000|2024-10-07 14:56:40|6483.2|6471.2|6483.5|6471.5|6483.5|6471.5|6482.4|6470.4|1
1728313010000|2024-10-07 14:56:50|6484.7|6472.7|6484.7|6472.7|6484.7|6472.7|6484.7|6472.7|0
1728313020000|2024-10-07 14:57:00|6481.7|6473.7|6484.7|6476.7|6486.5|6476.7|6481.7|6471.9|3
1728313040000|2024-10-07 14:57:20|6486.2|6474.2|6485.5|6473.5|6486.2|6474.2|6485.5|6473.5|1
1728313050000|2024-10-07 14:57:30|6485.7|6473.7|6486|6474|6486|6474|6485.7|6473.7|1
1728313060000|2024-10-07 14:57:40|6485.5|6473.5|6485.8|6473.8|6486|6474|6485.5|6473.5|0
1728313070000|2024-10-07 14:57:50|6485.7|6473.7|6486.2|6474.2|6486.2|6474.2|6485.7|6473.7|4
1728313080000|2024-10-07 14:58:00|6486.5|6474.5|6489.9|6481.9|6491.4|6481.9|6486.5|6474.5|1
1728313090000|2024-10-07 14:58:10|6489.6|6481.6|6485.4|6479.4|6489.6|6481.6|6485.4|6479.4|3
1728313100000|2024-10-07 14:58:20|6485.7|6479.7|6486.6|6474.6|6486.6|6479.7|6485.7|6474.6|1
1728313110000|2024-10-07 14:58:30|6481.8|6469.8|6481.8|6469.8|6481.8|6469.8|6481.8|6469.8|2
1728313120000|2024-10-07 14:58:40|6479.7|6471.7|6476.5|6464.5|6481.8|6471.7|6474.7|6464.5|2
1728313130000|2024-10-07 14:58:50|6475.3|6463.3|6480.8|6468.8|6480.8|6468.8|6475.3|6463.3|1
1728313140000|2024-10-07 14:59:00|6481.2|6469.2|6486.2|6474.2|6486.2|6474.2|6481.2|6469.2|4
1728313150000|2024-10-07 14:59:10|6488.8|6476.8|6488.6|6476.6|6488.8|6478.8|6486.8|6475.1|6
1728313160000|2024-10-07 14:59:20|6487.5|6475.5|6487.3|6475.3|6488.3|6476.3|6485.3|6473.3|2
1728313170000|2024-10-07 14:59:30|6486.8|6474.8|6484.7|6472.7|6486.8|6474.8|6484.7|6472.7|1
1728313180000|2024-10-07 14:59:40|6485|6473|6485.5|6473.5|6485.5|6473.5|6483.8|6471.8|3
1728313200000|2024-10-07 15:00:00|6479.7|6467.7|6478|6466|6479.7|6467.7|6471.3|6459.3|3
1728313210000|2024-10-07 15:00:10|6477.3|6465.3|6477.5|6465.5|6477.5|6465.5|6477.3|6465.3|0
1728313220000|2024-10-07 15:00:20|6476.2|6464.2|6476.2|6464.2|6476.2|6464.2|6476.2|6464.2|0
1728313230000|2024-10-07 15:00:30|6476.8|6464.8|6476.8|6464.8|6476.8|6464.8|6476.8|6464.8|0
1728313250000|2024-10-07 15:00:50|6471.8|6465.8|6469|6457|6471.8|6465.8|6468.8|6456.8|6
1728313260000|2024-10-07 15:01:00|6469.9|6457.9|6469.7|6457.7|6469.9|6457.9|6468.9|6456.9|7
1728313270000|2024-10-07 15:01:10|6469.5|6457.5|6470.5|6458.5|6470.5|6458.5|6469.5|6457.5|3
1728313290000|2024-10-07 15:01:30|6467.7|6459.7|6466.2|6458.2|6469|6460|6466.2|6457|1
1728313300000|2024-10-07 15:01:40|6466|6458|6469.5|6457.5|6469.5|6458|6466|6457.5|2
1728313310000|2024-10-07 15:01:50|6468.2|6456.2|6471.5|6459.5|6471.5|6459.5|6468.2|6456.2|4
1728313320000|2024-10-07 15:02:00|6471.7|6459.7|6469.5|6457.5|6471.7|6459.7|6469.5|6457.5|0
1728313330000|2024-10-07 15:02:10|6468.7|6456.7|6473.5|6461.5|6473.5|6462|6468.7|6456.7|17
1728313340000|2024-10-07 15:02:20|6479.1|6467.1|6479.1|6467.1|6479.1|6467.1|6478.9|6466.9|4
1728313350000|2024-10-07 15:02:30|6478.7|6466.7|6473.4|6461.4|6478.9|6466.9|6473.4|6461.4|1
1728313360000|2024-10-07 15:02:40|6473|6461|6470|6458|6473|6461|6469.8|6457.8|2
1728313370000|2024-10-07 15:02:50|6469.3|6457.3|6469.3|6457.3|6469.8|6459.2|6467.2|6457|4
1728313380000|2024-10-07 15:03:00|6469|6457|6469|6457|6469|6457|6469|6457|0
1728313390000|2024-10-07 15:03:10|6467.1|6459.1|6466.8|6458.8|6467.1|6459.1|6466.8|6458.8|0
1728313400000|2024-10-07 15:03:20|6466.5|6458.5|6466.7|6458.7|6466.7|6458.7|6466.5|6458.5|4
1728313410000|2024-10-07 15:03:30|6467|6459|6466.8|6458.8|6467.4|6460.8|6464.8|6458.6|5
1728313420000|2024-10-07 15:03:40|6466.5|6458.5|6466.5|6458.5|6466.5|6458.5|6466.5|6458.5|0
1728313430000|2024-10-07 15:03:50|6467.2|6459.2|6472.7|6460.7|6472.7|6460.7|6467.2|6459.2|14
1728313440000|2024-10-07 15:04:00|6476.5|6464.5|6476.9|6464.9|6476.9|6464.9|6475.2|6463.2|1
1728313450000|2024-10-07 15:04:10|6477.5|6465.5|6477.5|6465.5|6477.5|6465.5|6477.5|6465.5|1
1728313460000|2024-10-07 15:04:20|||||||||1
1728313470000|2024-10-07 15:04:30|6477.2|6465.2|6477.2|6465.2|6477.2|6465.2|6477.2|6465.2|0
1728313480000|2024-10-07 15:04:40|6476.9|6464.9|6476.9|6464.9|6476.9|6464.9|6476.9|6464.9|0
1728313500000|2024-10-07 15:05:00|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|0
1728313510000|2024-10-07 15:05:10|6471.6|6459.6|6476.6|6464.6|6476.9|6467.4|6468.1|6459.6|12
1728313520000|2024-10-07 15:05:20|6476.9|6464.9|6476.9|6464.9|6476.9|6464.9|6476.9|6464.9|0
1728313540000|2024-10-07 15:05:40|6477.7|6465.7|6477.7|6465.7|6477.7|6465.7|6477.7|6465.7|0
1728313550000|2024-10-07 15:05:50|6475.8|6467.8|6472.9|6460.9|6476.7|6467.8|6472.9|6460.9|5
1728313560000|2024-10-07 15:06:00|6473.2|6461.2|6474.2|6462.2|6474.2|6462.2|6473.2|6461.2|0
1728313570000|2024-10-07 15:06:10|6474.4|6462.4|6474.4|6462.4|6474.4|6462.4|6474.1|6462.1|3
1728313580000|2024-10-07 15:06:20|6474.5|6462.5|6470.6|6458.6|6474.5|6462.5|6469.3|6457.3|45
1728313590000|2024-10-07 15:06:30|6470.4|6458.4|6470.1|6458.1|6470.4|6458.4|6470.1|6458.1|1
1728313600000|2024-10-07 15:06:40|6470.4|6458.4|6472.1|6460.1|6472.1|6460.5|6467.6|6458.4|6
1728313610000|2024-10-07 15:06:50|6473.7|6461.7|6474|6462|6474|6462|6473.5|6461.5|3
1728313620000|2024-10-07 15:07:00|6473.5|6461.5|6473.4|6461.4|6473.5|6463.2|6470.5|6460.7|7
1728313630000|2024-10-07 15:07:10|6474|6462|6474|6462|6474|6462|6474|6462|0
1728313640000|2024-10-07 15:07:20|6473|6465|6473.2|6465.2|6473.2|6465.2|6473|6465|2
1728313650000|2024-10-07 15:07:30|6473.5|6465.5|6473.5|6465.5|6473.5|6465.5|6473.5|6465.5|0
1728313660000|2024-10-07 15:07:40|6472.9|6464.9|6472.9|6464.9|6472.9|6464.9|6472.9|6464.9|0
1728313690000|2024-10-07 15:08:10|6472.6|6466.6|6473.5|6467.5|6473.5|6467.5|6472.6|6466.6|3
1728313710000|2024-10-07 15:08:30|6477.1|6465.1|6473.4|6467.4|6477.1|6467.5|6473.4|6465.1|4
1728313720000|2024-10-07 15:08:40|6467.5|6461.5|6473.4|6461.4|6473.4|6461.5|6467.5|6459.6|13
1728313730000|2024-10-07 15:08:50|6473.5|6461.5|6473.2|6461.2|6473.7|6461.7|6473.2|6461.2|0
1728313740000|2024-10-07 15:09:00|6473.5|6465.5|6473.5|6465.5|6473.5|6465.5|6473.5|6465.5|0
1728313750000|2024-10-07 15:09:10|6473.8|6465.8|6473.8|6465.8|6473.8|6465.8|6473.8|6465.8|0
1728313780000|2024-10-07 15:09:40|||||||||2
1728313790000|2024-10-07 15:09:50|6473|6467|6473|6467|6473|6467|6473|6467|1
1728313800000|2024-10-07 15:10:00|6471.7|6465.7|6469.7|6461.7|6473.9|6465.7|6469.7|6460|2
1728313810000|2024-10-07 15:10:10|6470.5|6462.5|6470.5|6462.5|6470.5|6462.5|6470.5|6462.5|0
1728313820000|2024-10-07 15:10:20|6470.8|6462.8|6470|6464|6471|6465|6470|6462.8|3
1728313840000|2024-10-07 15:10:40|6470.3|6464.3|6469.8|6461.8|6470.4|6464.3|6469.5|6461.5|9
1728313850000|2024-10-07 15:10:50|6469.5|6461.5|6468.7|6462.7|6469.8|6463|6468.7|6461.5|1
1728313860000|2024-10-07 15:11:00|6469|6463|6469.5|6463.5|6473.5|6463.5|6469|6461.5|2
1728313870000|2024-10-07 15:11:10|6469.8|6463.8|6469.5|6463.5|6469.8|6463.8|6469.5|6463.5|3
1728313890000|2024-10-07 15:11:30|6470.2|6464.2|6470.1|6464.1|6470.3|6464.3|6470.1|6464.1|3
1728313900000|2024-10-07 15:11:40|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|0
1728313910000|2024-10-07 15:11:50|6470.5|6464.5|6470|6464|6470.5|6464.5|6470|6464|3
1728313920000|2024-10-07 15:12:00|6470.8|6464.8|6469.8|6463.8|6470.8|6464.8|6469.8|6463.8|3
1728313930000|2024-10-07 15:12:10|6469|6463|6469|6463|6469|6463|6469|6463|7
1728313940000|2024-10-07 15:12:20|6469.2|6463.2|6468.9|6460.9|6469.5|6463.5|6468.9|6460.9|2
1728313950000|2024-10-07 15:12:30|6469.5|6461.5|6476.9|6468.9|6478.8|6472.8|6469.5|6461.5|6
1728313970000|2024-10-07 15:12:50|6476.6|6468.6|6474.6|6466.6|6478.2|6468.6|6474.6|6464.8|2
1728313980000|2024-10-07 15:13:00|6473.8|6465.8|6473.9|6467.9|6474|6467.9|6473.8|6465.8|0
1728313990000|2024-10-07 15:13:10|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|0
1728314020000|2024-10-07 15:13:40|6473|6467|6471.5|6465.5|6473|6467|6471.5|6465.5|2
1728314040000|2024-10-07 15:14:00|6471.8|6465.8|6471.3|6463.3|6471.8|6465.8|6471.1|6463.1|5
1728314050000|2024-10-07 15:14:10|6473.3|6465.3|6474.3|6466.3|6477.8|6467.3|6473.3|6464.1|3
1728314070000|2024-10-07 15:14:30|6474.6|6466.6|6474.6|6466.6|6476.3|6466.6|6474.6|6464.3|1
1728314080000|2024-10-07 15:14:40|6475.1|6467.1|6475.1|6467.1|6475.3|6467.3|6475.1|6467.1|1
1728314090000|2024-10-07 15:14:50|6475.3|6467.3|6475.8|6469.8|6478|6472|6475.1|6467.1|4
1728314100000|2024-10-07 15:15:00|6475.6|6469.6|6476.3|6468.3|6476.3|6469.6|6475.6|6468.3|0
1728314110000|2024-10-07 15:15:10|6475.1|6469.1|6473.3|6465.3|6476.1|6469.1|6473.3|6464.1|1
1728314140000|2024-10-07 15:15:40|6471|6463|6471|6463|6471|6463|6471|6463|2
1728314150000|2024-10-07 15:15:50|6468.5|6462.5|6467.9|6461.9|6468.5|6462.5|6467.9|6461.9|4
1728314160000|2024-10-07 15:16:00|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|2
1728314170000|2024-10-07 15:16:10|6470.3|6462.3|6470.7|6464.7|6475.3|6466.5|6469.7|6462.3|13
1728314180000|2024-10-07 15:16:20|6472.1|6466.1|6478.6|6466.6|6479.1|6467.1|6472.1|6464.8|2
1728314200000|2024-10-07 15:16:40|6481.2|6475.2|6487.4|6475.4|6487.7|6475.7|6481.2|6474.6|14
1728314210000|2024-10-07 15:16:50|6488.6|6476.6|6489.3|6481.3|6489.5|6481.6|6487.6|6476.4|2
1728314220000|2024-10-07 15:17:00|6489.6|6481.6|6490.8|6482.8|6493.1|6482.8|6489.6|6480.3|0
1728314230000|2024-10-07 15:17:10|6490.2|6484.2|6491.3|6485.3|6491.3|6485.3|6490.2|6484.2|0
1728314240000|2024-10-07 15:17:20|6491.8|6485.8|6486.8|6474.8|6492.1|6486.1|6486.8|6474.8|6
1728314250000|2024-10-07 15:17:30|6487.3|6475.3|6488.3|6476.3|6488.3|6476.3|6487.3|6475.3|0
1728314260000|2024-10-07 15:17:40|6488|6480|6488|6480|6488|6480|6487.8|6479.8|2
1728314280000|2024-10-07 15:18:00|6488.1|6480.1|6490.6|6478.6|6490.6|6480.4|6485.6|6478.2|3
1728314290000|2024-10-07 15:18:10|6488.9|6480.9|6496.1|6484.1|6496.5|6486.5|6488.9|6480.9|4
1728314300000|2024-10-07 15:18:20|6495.6|6483.6|6494.3|6482.3|6495.6|6483.6|6494.3|6482.3|0
1728314320000|2024-10-07 15:18:40|6494.7|6482.7|6494.7|6482.7|6494.7|6482.7|6494.7|6482.7|1
1728314340000|2024-10-07 15:19:00|6495.3|6483.3|6495.1|6483.1|6495.6|6483.6|6495.1|6483.1|2
1728314350000|2024-10-07 15:19:10|6494.8|6482.8|6494.8|6482.8|6494.8|6482.8|6494.8|6482.8|0
1728314360000|2024-10-07 15:19:20|6494.5|6482.5|6494.5|6482.5|6494.5|6482.5|6494.5|6482.5|1
1728314370000|2024-10-07 15:19:30|6495.1|6483.1|6495.1|6483.1|6495.1|6483.1|6495.1|6483.1|0
1728314380000|2024-10-07 15:19:40|6494.8|6482.8|6490.3|6482.3|6494.8|6482.8|6490|6479.3|4
1728314390000|2024-10-07 15:19:50|6492.8|6480.8|6494.8|6482.8|6494.8|6484.6|6492.6|6480.8|2
1728314400000|2024-10-07 15:20:00|6495.1|6483.1|6495.2|6487.2|6496.7|6488.7|6493.3|6483.1|3
1728314410000|2024-10-07 15:20:10|6494.9|6486.9|6494.9|6486.9|6494.9|6486.9|6494.9|6486.9|0
1728314420000|2024-10-07 15:20:20|6495.6|6487.6|6496.1|6488.1|6498.1|6488.1|6495.6|6486.1|1
1728314430000|2024-10-07 15:20:30|6496.6|6488.6|6495.9|6489.9|6496.6|6489.9|6495.9|6488.6|1
1728314440000|2024-10-07 15:20:40|6495.6|6489.6|6493.9|6487.9|6495.6|6489.6|6490.8|6484.1|4
1728314450000|2024-10-07 15:20:50|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|0
1728314460000|2024-10-07 15:21:00|6493.1|6487.1|6493.1|6485.1|6493.3|6487.1|6493.1|6485.1|0
1728314480000|2024-10-07 15:21:20|6493.3|6485.3|6492.3|6484.3|6493.3|6485.3|6492.3|6484.3|0
1728314490000|2024-10-07 15:21:30|6492.1|6484.1|6485.3|6479.3|6492.1|6484.1|6485.3|6479.3|7
1728314500000|2024-10-07 15:21:40|6485.8|6479.8|6485.1|6479.1|6488.2|6479.8|6485.1|6476.2|3
1728314510000|2024-10-07 15:21:50|6485.4|6479.4|6485.6|6477.6|6485.6|6479.4|6485.4|6477.6|1
1728314520000|2024-10-07 15:22:00|6485.9|6477.9|6482.9|6476.9|6485.9|6478.4|6482.9|6476.9|1
1728314530000|2024-10-07 15:22:10|6483.1|6477.1|6481.1|6469.1|6483.7|6477.7|6481.1|6469.1|4
1728314540000|2024-10-07 15:22:20|6476.9|6470.9|6485.7|6473.7|6485.7|6473.7|6476.9|6470.2|6
1728314550000|2024-10-07 15:22:30|6486|6474|6485.5|6473.5|6486|6474|6484.8|6472.8|2
1728314560000|2024-10-07 15:22:40|6487|6475|6488.7|6476.7|6488.7|6478.5|6486.5|6475|1
1728314570000|2024-10-07 15:22:50|6485.7|6477.7|6485.7|6477.7|6485.7|6477.7|6485.7|6477.7|0
1728314580000|2024-10-07 15:23:00|6486|6478|6487.2|6479.2|6487.2|6479.2|6486|6478|0
1728314590000|2024-10-07 15:23:10|6486.7|6480.7|6486.7|6478.7|6487|6480.7|6486.7|6478.7|6
1728314600000|2024-10-07 15:23:20|6486.9|6478.9|6490.6|6478.6|6490.6|6480.4|6486.4|6478.6|1
1728314610000|2024-10-07 15:23:30|6490.8|6478.8|6489.5|6477.5|6491|6479|6489.5|6477.5|1
1728314620000|2024-10-07 15:23:40|6489.2|6477.2|6489.2|6477.2|6489.2|6477.2|6489.2|6477.2|0
1728314630000|2024-10-07 15:23:50|6488.7|6476.7|6488.7|6476.7|6488.7|6476.7|6488.7|6476.7|0
1728314640000|2024-10-07 15:24:00|6488.3|6476.3|6485.7|6473.7|6488.3|6476.3|6485.7|6473.7|0
1728314650000|2024-10-07 15:24:10|6486.2|6474.2|6486|6474|6486.2|6474.2|6486|6474|0
1728314660000|2024-10-07 15:24:20|6486.2|6474.2|6486|6474|6487.2|6475.2|6483.1|6473.3|3
1728314670000|2024-10-07 15:24:30|6486.2|6474.2|6486.2|6474.2|6486.2|6474.2|6486.2|6474.2|1
1728314680000|2024-10-07 15:24:40|6487.5|6475.5|6489.4|6481.4|6489.4|6481.4|6487.5|6475.5|0
1728314690000|2024-10-07 15:24:50|6491.6|6479.6|6491.3|6479.3|6491.6|6479.6|6491.3|6479.3|1
1728314700000|2024-10-07 15:25:00|6491|6479|6489.3|6481.3|6491|6481.5|6488.8|6479|0
1728314710000|2024-10-07 15:25:10|6489.5|6481.5|6487.8|6481.8|6489.5|6482.1|6487.8|6481.3|2
1728314720000|2024-10-07 15:25:20|6487.9|6479.9|6487.9|6479.9|6487.9|6479.9|6487.9|6479.9|4
1728314730000|2024-10-07 15:25:30|6487.7|6479.7|6487.3|6479.3|6489|6480.9|6486.8|6477|3
1728314740000|2024-10-07 15:25:40|6486.1|6480.1|6483.4|6475.4|6486.1|6480.1|6483.4|6475.4|0
1728314750000|2024-10-07 15:25:50|6482.5|6476.5|6483.7|6475.7|6483.7|6476.5|6482.5|6475.7|0
1728314760000|2024-10-07 15:26:00|6484.6|6476.6|6488.4|6480.4|6488.4|6480.4|6484.6|6476.6|1
1728314770000|2024-10-07 15:26:10|6490.1|6478.1|6485.1|6473.1|6490.1|6479.7|6485.1|6473.1|6
1728314780000|2024-10-07 15:26:20|6485.3|6473.3|6494.9|6482.9|6494.9|6483|6484.5|6473.3|8
1728314790000|2024-10-07 15:26:30|6494.6|6482.6|6497.6|6485.6|6497.6|6486.1|6494.1|6482.6|3
1728314800000|2024-10-07 15:26:40|6497.4|6485.4|6500.6|6488.6|6500.6|6489.2|6497.1|6485.1|0
1728314810000|2024-10-07 15:26:50|6501.1|6489.1|6500.7|6488.7|6505.4|6493.4|6500.7|6488.7|2
1728314820000|2024-10-07 15:27:00|6499.4|6491.4|6502.4|6490.4|6502.4|6491.4|6499.4|6490.4|4
1728314830000|2024-10-07 15:27:10|6502.9|6490.9|6500.2|6492.2|6503.7|6492.4|6499.8|6490|3
1728314840000|2024-10-07 15:27:20|6499.5|6487.5|6501.2|6489.2|6501.2|6489.2|6499.5|6487.5|1
1728314850000|2024-10-07 15:27:30|6502.2|6496.2|6505.7|6493.7|6505.7|6496.2|6502.2|6493.7|3
1728314860000|2024-10-07 15:27:40|6505.1|6493.1|6506.2|6494.2|6506.2|6494.2|6505.1|6493.1|0
1728314890000|2024-10-07 15:28:10|6505.9|6493.9|6506.3|6494.3|6506.6|6494.6|6505.9|6493.9|2
1728314900000|2024-10-07 15:28:20|6503.8|6495.8|6497.1|6485.1|6503.8|6496.1|6496.9|6485.1|10
1728314910000|2024-10-07 15:28:30|6495.6|6487.6|6495.4|6483.4|6496.5|6487.6|6491.4|6483.4|6
1728314920000|2024-10-07 15:28:40|6491.3|6485.3|6496|6484|6496|6485.3|6491.3|6483|6
1728314930000|2024-10-07 15:28:50|6495.6|6483.6|6495.6|6483.6|6495.6|6483.6|6495.6|6483.6|0
1728314940000|2024-10-07 15:29:00|6496|6484|6496|6484|6496|6484|6496|6484|0
1728314950000|2024-10-07 15:29:10|6496.6|6484.6|6496|6484|6496.6|6484.6|6496|6484|1
1728314970000|2024-10-07 15:29:30|6496.6|6484.6|6494.3|6486.3|6496.6|6486.3|6494.3|6484.3|1
1728314980000|2024-10-07 15:29:40|6494.1|6486.1|6492.4|6486.4|6494.1|6486.9|6492.3|6486.1|3
1728314990000|2024-10-07 15:29:50|6493|6481|6490.3|6484.3|6493|6484.3|6490.3|6480.5|7
1728315000000|2024-10-07 15:30:00|6491.2|6485.2|6491.5|6483.5|6491.8|6485.2|6490.7|6483.3|0
1728315010000|2024-10-07 15:30:10|6490|6484|6489.8|6483.8|6490|6484|6489.8|6483.8|0
1728315020000|2024-10-07 15:30:20|6490.3|6484.3|6490.5|6484.5|6491|6485|6490.3|6484.3|3
1728315030000|2024-10-07 15:30:30|6490.3|6484.3|6489.5|6483.5|6490.3|6484.3|6489.5|6483.5|0
1728315040000|2024-10-07 15:30:40|6489|6483|6483.5|6475.5|6489|6483|6482.6|6472.7|1
1728315050000|2024-10-07 15:30:50|6485.3|6473.3|6485.3|6473.3|6485.3|6473.3|6485.3|6473.3|0
1728315060000|2024-10-07 15:31:00|6485|6473|6484|6472|6485.3|6477.8|6483|6472|10
1728315070000|2024-10-07 15:31:10|6483.7|6471.7|6484.1|6472.1|6484.1|6472.1|6483.7|6471.7|1
1728315080000|2024-10-07 15:31:20|6484.8|6472.8|6485.3|6473.3|6485.3|6473.3|6484.8|6472.8|0
1728315090000|2024-10-07 15:31:30|6483.6|6477.6|6485.8|6477.8|6486.2|6479|6483.6|6477.6|1
1728315100000|2024-10-07 15:31:40|6485|6479|6483.7|6475.7|6486.2|6480.2|6482.2|6475.7|3
1728315110000|2024-10-07 15:31:50|6481.6|6475.6|6482.8|6474.8|6482.8|6475.6|6481.6|6474.8|0
1728315120000|2024-10-07 15:32:00|6481.6|6475.6|6481.6|6473.6|6482.8|6475.8|6481.6|6473.6|0
1728315130000|2024-10-07 15:32:10|6481.9|6473.9|6484.3|6476.3|6484.3|6476.3|6481.9|6473.9|4
1728315140000|2024-10-07 15:32:20|6484.5|6476.5|6488.3|6476.3|6488.7|6477.5|6483.5|6476.3|9
1728315150000|2024-10-07 15:32:30|6488.6|6476.6|6486.8|6480.8|6488.8|6480.8|6486.8|6476.6|9
1728315160000|2024-10-07 15:32:40|6487|6481|6487.2|6479.2|6487.9|6481.8|6485.8|6475.3|6
1728315170000|2024-10-07 15:32:50|6487|6479|6486.2|6478.2|6487|6479|6486.2|6478.2|0
1728315180000|2024-10-07 15:33:00|6486|6478|6484.1|6478.1|6486|6478.1|6484.1|6477|0
1728315190000|2024-10-07 15:33:10|6484.4|6478.4|6480.9|6474.9|6484.4|6478.4|6480.9|6474.9|8
1728315200000|2024-10-07 15:33:20|6480|6474|6487.4|6479.4|6487.4|6479.4|6480|6474|13
1728315210000|2024-10-07 15:33:30|6487.7|6479.7|6496.6|6484.6|6496.6|6485.4|6487.4|6479.7|6
1728315220000|2024-10-07 15:33:40|6497.3|6485.3|6501|6489|6501|6489|6497.3|6485.3|10
1728315230000|2024-10-07 15:33:50|6502.4|6490.4|6502.4|6490.4|6502.4|6490.4|6502.4|6490.4|7
1728315240000|2024-10-07 15:34:00|6500.4|6494.4|6505.3|6499.3|6505.3|6499.3|6500.4|6492|8
1728315250000|2024-10-07 15:34:10|6506.7|6500.7|6517.7|6509.7|6519.8|6509.7|6506.7|6500.7|9
1728315260000|2024-10-07 15:34:20|6517.9|6509.9|6520.7|6508.7|6520.7|6512.7|6517.4|6507.2|9
1728315270000|2024-10-07 15:34:30|6520.9|6508.9|6516.6|6504.6|6520.9|6511.3|6514.6|6502.6|19
1728315280000|2024-10-07 15:34:40|6520.2|6508.2|6522.7|6510.7|6523.2|6511.2|6520.2|6508.2|12
1728315290000|2024-10-07 15:34:50|6523.2|6511.2|6521.5|6509.5|6523.2|6511.2|6508.7|6499.1|48
1728315300000|2024-10-07 15:35:00|6520|6508|6509.8|6497.8|6522.2|6510.2|6509.8|6497.8|18
1728315310000|2024-10-07 15:35:10|6509.6|6497.6|6509|6497|6510.1|6498.1|6508.7|6496.7|6
1728315320000|2024-10-07 15:35:20|6508.7|6496.7|6508.7|6496.7|6508.7|6496.7|6508.7|6496.7|0
1728315330000|2024-10-07 15:35:30|6508.6|6496.6|6513.5|6501.5|6515.4|6503.4|6508.6|6496.6|2
1728315340000|2024-10-07 15:35:40|6511.8|6499.8|6509.7|6497.7|6511.8|6499.8|6509.7|6497.7|6
1728315350000|2024-10-07 15:35:50|6510.2|6498.2|6510.6|6498.6|6510.6|6498.6|6509.6|6497.6|0
1728315360000|2024-10-07 15:36:00|6509.1|6497.1|6509.4|6497.4|6509.7|6497.7|6508|6496|1
1728315370000|2024-10-07 15:36:10|6509.5|6497.5|6507.2|6499.2|6509.5|6499.2|6505|6496.6|1
1728315380000|2024-10-07 15:36:20|6507|6499|6505.2|6493.2|6507|6499|6505|6493|4
1728315390000|2024-10-07 15:36:30|6505.5|6493.5|6503.6|6495.6|6509.2|6497.2|6503.6|6492.3|14
1728315400000|2024-10-07 15:36:40|6503.4|6495.4|6501.7|6489.7|6503.7|6495.7|6499.2|6489.7|12
1728315410000|2024-10-07 15:36:50|6499.2|6491.2|6495.3|6483.3|6502.2|6492.2|6494.1|6482.1|16
1728315420000|2024-10-07 15:37:00|6495.5|6483.5|6499.1|6487.1|6499.1|6487.1|6491|6480.9|7
1728315430000|2024-10-07 15:37:10|6498.8|6486.8|6501.6|6489.6|6501.6|6489.6|6498.8|6486.8|4
1728315440000|2024-10-07 15:37:20|6501.8|6489.8|6502.6|6490.6|6503.1|6491.1|6501.8|6489.8|0
1728315450000|2024-10-07 15:37:30|6502.4|6490.4|6502.7|6490.7|6502.7|6490.7|6502.4|6490.4|0
1728315460000|2024-10-07 15:37:40|6500.3|6494.3|6504.5|6496.5|6504.5|6496.5|6500.3|6494.3|2
1728315470000|2024-10-07 15:37:50|6508.4|6496.4|6507.6|6495.6|6508.4|6497.5|6504.6|6495.6|2
1728315480000|2024-10-07 15:38:00|6508.2|6496.2|6507.2|6501.2|6508.2|6501.2|6504.6|6494.8|2
1728315490000|2024-10-07 15:38:10|6506.9|6500.9|6513.1|6501.1|6513.1|6501.1|6506.9|6500.9|3
1728315500000|2024-10-07 15:38:20|6512.9|6500.9|6512.1|6500.1|6512.9|6500.9|6512.1|6500.1|2
1728315510000|2024-10-07 15:38:30|6510.1|6502.1|6510.1|6502.1|6510.1|6502.1|6510.1|6502.1|3
1728315520000|2024-10-07 15:38:40|6510.6|6502.6|6511.1|6503.1|6511.1|6503.1|6510.3|6502.3|2
1728315530000|2024-10-07 15:38:50|6514.6|6502.6|6514.6|6502.6|6514.6|6502.6|6514.6|6502.6|2
1728315540000|2024-10-07 15:39:00|6515|6503|6517.8|6505.8|6518.6|6507.2|6513.2|6503|2
1728315560000|2024-10-07 15:39:20|6517.6|6505.6|6513.4|6501.4|6517.6|6506.9|6512.7|6501.4|10
1728315570000|2024-10-07 15:39:30|6513|6501|6507.1|6499.1|6513|6502.1|6507.1|6499.1|3
1728315580000|2024-10-07 15:39:40|6506.6|6498.6|6503|6491|6506.6|6498.6|6503|6491|0
1728315590000|2024-10-07 15:39:50|6502.1|6490.1|6500.8|6488.8|6502.1|6491.5|6499.5|6488.8|1
1728315600000|2024-10-07 15:40:00|6500.4|6488.4|6498.4|6486.4|6500.4|6489.9|6497.9|6486.4|2
1728315610000|2024-10-07 15:40:10|6498.7|6486.7|6490.5|6478.5|6498.7|6486.7|6483.6|6473.7|9
1728315620000|2024-10-07 15:40:20|6490.8|6478.8|6487|6479|6490.8|6479|6487|6476.3|3
1728315630000|2024-10-07 15:40:30|6487.3|6479.3|6487|6479|6489.1|6479.5|6487|6477.1|4
1728315640000|2024-10-07 15:40:40|6487.7|6475.7|6486.6|6474.6|6488.2|6476.2|6486.4|6474.4|3
1728315650000|2024-10-07 15:40:50|6486|6474|6481.6|6469.6|6486|6474|6481.6|6469.6|4
1728315660000|2024-10-07 15:41:00|6481.3|6469.3|6485.2|6473.2|6485.5|6473.5|6481.3|6469.3|6
1728315670000|2024-10-07 15:41:10|6485|6473|6482.2|6470.2|6485|6475.7|6482.2|6470.2|6
1728315680000|2024-10-07 15:41:20|6481.1|6469.1|6479.2|6467.2|6481.1|6469.1|6478.7|6466.7|3
1728315690000|2024-10-07 15:41:30|6478.9|6466.9|6472|6460|6478.9|6466.9|6472|6460|4
1728315700000|2024-10-07 15:41:40|6471.7|6459.7|6469.2|6457.2|6471.7|6459.7|6469.2|6457.2|3
1728315710000|2024-10-07 15:41:50|6463.5|6451.5|6462|6450|6463.5|6453|6460.7|6450|8
1728315720000|2024-10-07 15:42:00|6461.5|6449.5|6454.7|6446.7|6461.5|6449.5|6454.7|6445.4|14
1728315730000|2024-10-07 15:42:10|6446.7|6434.7|6451|6439|6451|6439|6446.1|6434.1|17
1728315740000|2024-10-07 15:42:20|6451.4|6439.4|6445.6|6433.6|6452.2|6440.2|6445.6|6433.6|6
1728315750000|2024-10-07 15:42:30|6444.9|6432.9|6437.4|6425.4|6444.9|6433.1|6435.9|6423.9|23
1728315760000|2024-10-07 15:42:40|6437.8|6425.8|6448|6436|6449.4|6437.4|6437.8|6425.8|9
1728315770000|2024-10-07 15:42:50|6444.4|6432.4|6439.4|6427.4|6444.4|6432.4|6439.4|6427.4|6
1728315780000|2024-10-07 15:43:00|6438.9|6426.9|6431.6|6419.6|6438.9|6429.1|6425.6|6416.9|11
1728315790000|2024-10-07 15:43:10|6431.9|6419.9|6431.3|6419.3|6433.8|6421.8|6430.9|6418.9|10
1728315800000|2024-10-07 15:43:20|6430.3|6422.3|6426.1|6414.1|6431.8|6422.3|6423.9|6412.4|9
1728315810000|2024-10-07 15:43:30|6425.8|6413.8|6425.8|6413.8|6426.9|6414.9|6421.9|6411.9|10
1728315820000|2024-10-07 15:43:40|6425.2|6413.2|6417.6|6409.6|6425.7|6416.2|6417.6|6409.4|14
1728315830000|2024-10-07 15:43:50|6417.9|6409.9|6418.4|6406.4|6418.8|6411.9|6412.1|6400.9|15
1728315840000|2024-10-07 15:44:00|6418.6|6406.6|6417.6|6405.6|6418.6|6407.6|6412.1|6402.8|6
1728315850000|2024-10-07 15:44:10|6419|6407|6413.1|6407.1|6419.6|6408.6|6412.6|6405|13
1728315860000|2024-10-07 15:44:20|6412.7|6406.7|6411.3|6399.3|6413.6|6406.7|6407.8|6397.6|24
1728315870000|2024-10-07 15:44:30|6411.6|6399.6|6417.6|6405.6|6417.9|6408.3|6410.6|6398.6|11
1728315880000|2024-10-07 15:44:40|6417.9|6405.9|6413.1|6407.1|6418.4|6407.1|6413.1|6403.9|4
1728315890000|2024-10-07 15:44:50|6412.6|6406.6|6413.4|6405.4|6414.9|6408.1|6412.2|6402.1|5
1728315900000|2024-10-07 15:45:00|6413.6|6405.6|6413.7|6407.7|6415.1|6409.1|6413.6|6405.6|6
1728315910000|2024-10-07 15:45:10|6414|6406|6407.4|6395.4|6415.8|6406.3|6407.2|6395.2|19
1728315920000|2024-10-07 15:45:20|6408|6396|6409.8|6397.8|6410.1|6399.4|6405.1|6395.7|7
1728315930000|2024-10-07 15:45:30|6408.2|6396.2|6415|6403|6415.4|6406.3|6404.5|6394.6|14
1728315940000|2024-10-07 15:45:40|6413.5|6405.5|6424.4|6412.4|6424.4|6412.4|6412.3|6403.3|7
1728315950000|2024-10-07 15:45:50|6423.5|6411.5|6414.2|6402.2|6423.5|6412.5|6414.2|6402.2|5
1728315960000|2024-10-07 15:46:00|6412.8|6400.8|6408.5|6396.5|6412.8|6400.8|6408.5|6396.5|4
1728315970000|2024-10-07 15:46:10|6406.7|6398.7|6404.1|6392.1|6408.7|6398.7|6404.1|6392.1|9
1728315980000|2024-10-07 15:46:20|6404.6|6392.6|6404.3|6396.3|6405.9|6396.3|6402.9|6392.2|10
1728315990000|2024-10-07 15:46:30|6411.2|6399.2|6409.3|6397.3|6412.3|6400.3|6409.3|6397.3|4
1728316000000|2024-10-07 15:46:40|6406.6|6398.6|6367.9|6361.9|6406.6|6398.6|6367.9|6361.9|35
1728316010000|2024-10-07 15:46:50|6368.9|6362.9|6361.5|6355.5|6371.4|6364.4|6361.5|6353|33
1728316020000|2024-10-07 15:47:00|6360.6|6354.6|6365.9|6353.9|6369.6|6357.6|6358|6352|24
1728316030000|2024-10-07 15:47:10|6366.1|6354.1|6371.4|6363.4|6372.2|6363.4|6360.6|6350.7|10
1728316040000|2024-10-07 15:47:20|6370.2|6364.2|6362.6|6350.6|6370.2|6364.2|6359.9|6349.4|6
1728316050000|2024-10-07 15:47:30|6361.1|6353.1|6371.1|6363.1|6373.7|6364.1|6361.1|6353.1|15
1728316060000|2024-10-07 15:47:40|6371|6365|6375.7|6367.7|6384.6|6372.6|6371|6364.9|13
1728316070000|2024-10-07 15:47:50|6375.2|6367.2|6384.9|6372.9|6386.1|6374.1|6371.9|6362.7|19
1728316080000|2024-10-07 15:48:00|6383.4|6375.4|6385.8|6377.8|6386.4|6378.1|6367.8|6357.5|40
1728316090000|2024-10-07 15:48:10|6385.2|6377.2|6392.2|6384.2|6399.4|6391.5|6378.6|6371.2|48
1728316100000|2024-10-07 15:48:20|6391.9|6383.9|6394|6386|6396.7|6388.9|6390.4|6382.4|17
1728316110000|2024-10-07 15:48:30|6393.7|6385.7|6394.5|6386.5|6402.7|6394.5|6391.2|6385.2|46
1728316120000|2024-10-07 15:48:40|6396.3|6384.3|6392.3|6380.3|6396.3|6388.2|6383.4|6374.7|66
1728316130000|2024-10-07 15:48:50|6392.5|6380.5|6396.3|6384.3|6396.8|6384.8|6385.5|6376.2|15
1728316140000|2024-10-07 15:49:00|6393.5|6385.5|6411.5|6399.5|6411.5|6399.5|6393.5|6385.5|31
1728316150000|2024-10-07 15:49:10|6410.4|6402.4|6409.3|6397.3|6419.7|6410|6407.3|6396|83
1728316160000|2024-10-07 15:49:20|6409.8|6397.8|6422.6|6410.6|6423.7|6412.9|6409.8|6397.8|24
1728316170000|2024-10-07 15:49:30|6420|6412|6420.7|6412.7|6423.4|6416.4|6417.4|6411.4|51
1728316180000|2024-10-07 15:49:40|6420.1|6412.1|6407.3|6399.3|6420.1|6412.1|6407.3|6396.3|56
1728316190000|2024-10-07 15:49:50|6406.5|6400.5|6403.6|6391.6|6413.3|6403.2|6403.6|6391.6|66
1728316200000|2024-10-07 15:50:00|6406.6|6394.6|6417.3|6409.3|6418.8|6409.3|6406.3|6394.3|23
1728316210000|2024-10-07 15:50:10|6416.7|6408.7|6424.3|6416.3|6424.3|6416.3|6416.1|6406.6|5
1728316220000|2024-10-07 15:50:20|6423.1|6417.1|6429.4|6417.4|6429.4|6418.4|6421.6|6413.1|7
1728316230000|2024-10-07 15:50:30|6429.1|6417.1|6431.7|6419.7|6432.2|6420.2|6429.1|6417.1|2
1728316240000|2024-10-07 15:50:40|6429.9|6421.9|6432.8|6420.8|6432.8|6421.9|6429.9|6419.3|2
1728316250000|2024-10-07 15:50:50|6434.2|6422.2|6433.8|6421.8|6435.1|6423.1|6433.8|6421.8|1
1728316260000|2024-10-07 15:51:00|6434|6422|6425.9|6417.9|6434.5|6422.5|6424.6|6414.2|9
1728316270000|2024-10-07 15:51:10|6428.3|6416.3|6425.9|6413.9|6428.3|6418.4|6425.9|6413.9|2
1728316280000|2024-10-07 15:51:20|6426.4|6414.4|6427.8|6415.8|6429.5|6417.5|6426.4|6414.4|1
1728316290000|2024-10-07 15:51:30|6428.1|6416.1|6432.8|6420.8|6433.4|6422.5|6427.6|6416.1|3
1728316300000|2024-10-07 15:51:40|6432.6|6420.6|6433.3|6421.3|6433.3|6421.3|6430.4|6418.4|2
1728316310000|2024-10-07 15:51:50|6433.1|6421.1|6446.6|6434.6|6446.6|6434.6|6433.1|6421.1|9
1728316320000|2024-10-07 15:52:00|6446.8|6434.8|6446.6|6434.6|6447.1|6435.1|6446.6|6434.6|1
1728316330000|2024-10-07 15:52:10|6444.8|6432.8|6441.2|6429.2|6445.3|6433.3|6441|6429|1
1728316340000|2024-10-07 15:52:20|6442|6430|6442.4|6430.4|6442.4|6430.4|6442|6430|1
1728316350000|2024-10-07 15:52:30|6443.1|6431.1|6448.5|6436.5|6448.5|6436.5|6443.1|6431.1|0
1728316360000|2024-10-07 15:52:40|6448.7|6436.7|6448.7|6436.7|6450.3|6438.3|6447.7|6435.7|1
1728316370000|2024-10-07 15:52:50|6449.6|6437.6|6451.4|6439.4|6453.7|6441.7|6449.6|6437.6|0
1728316380000|2024-10-07 15:53:00|6450|6438|6443.6|6435.6|6450|6438|6443.6|6434.3|1
1728316390000|2024-10-07 15:53:10|6442.8|6434.8|6447.8|6435.8|6447.8|6435.8|6442.8|6433.9|3
1728316400000|2024-10-07 15:53:20|6447.9|6435.9|6448.3|6436.3|6448.4|6436.4|6447.9|6435.9|0
1728316410000|2024-10-07 15:53:30|6449|6437|6450.3|6438.3|6450.3|6438.3|6449|6437|0
1728316420000|2024-10-07 15:53:40|6450.7|6438.7|6456.4|6444.4|6456.4|6444.4|6450.7|6438.7|5
1728316430000|2024-10-07 15:53:50|6458.8|6446.8|6456|6444|6458.8|6446.8|6454.2|6442.2|2
1728316440000|2024-10-07 15:54:00|6456.5|6444.5|6457.7|6445.7|6457.9|6445.9|6456.3|6444.3|3
1728316450000|2024-10-07 15:54:10|6458|6446|6459.3|6447.3|6460.8|6450.3|6458|6446|2
1728316460000|2024-10-07 15:54:20|6458.5|6446.5|6453.9|6445.9|6458.5|6446.5|6453.9|6444.5|1
1728316470000|2024-10-07 15:54:30|6453.3|6445.3|6453.3|6445.3|6453.3|6445.3|6453.3|6445.3|0
1728316480000|2024-10-07 15:54:40|6452.5|6444.5|6458.3|6446.3|6458.3|6447.3|6452.5|6441.8|3
1728316490000|2024-10-07 15:54:50|6456.2|6448.2|6462|6450|6462.2|6450.2|6456.2|6446.5|1
1728316500000|2024-10-07 15:55:00|6462.5|6450.5|6466|6454|6466|6454|6461.7|6449.7|8
1728316510000|2024-10-07 15:55:10|6466.4|6454.4|6468.7|6456.7|6468.7|6459.1|6465|6453|9
1728316520000|2024-10-07 15:55:20|6468.5|6456.5|6468.5|6456.5|6468.5|6456.5|6468.5|6456.5|0
1728316530000|2024-10-07 15:55:30|6468.7|6456.7|6469.3|6457.3|6469.3|6457.3|6468.7|6456.7|1
1728316540000|2024-10-07 15:55:40|6469|6457|6465.8|6453.8|6469.5|6457.5|6465.8|6453.8|1
1728316550000|2024-10-07 15:55:50|6461.6|6449.6|6461.6|6449.6|6461.6|6449.6|6461.6|6449.6|1
1728316560000|2024-10-07 15:56:00|6459.9|6447.9|6458.6|6446.6|6459.9|6447.9|6458.6|6446.6|1
1728316570000|2024-10-07 15:56:10|6454.9|6446.9|6454.5|6442.5|6455|6446.9|6454.5|6442.5|1
1728316580000|2024-10-07 15:56:20|6449|6443|6449|6443|6449|6443|6449|6443|0
1728316590000|2024-10-07 15:56:30|6457.9|6445.9|6457.9|6445.9|6457.9|6445.9|6457.9|6445.9|2
1728316600000|2024-10-07 15:56:40|6457.4|6445.4|6457.6|6445.6|6457.6|6445.6|6457.4|6445.4|1
1728316610000|2024-10-07 15:56:50|6456.4|6444.4|6456.4|6444.4|6456.4|6444.4|6456.4|6444.4|1
1728316630000|2024-10-07 15:57:10|6456.2|6444.2|6456.2|6444.2|6456.2|6444.2|6456.2|6444.2|0
1728316650000|2024-10-07 15:57:30|6454.4|6442.4|6455.4|6443.4|6455.4|6443.4|6454.4|6442.4|1
1728316660000|2024-10-07 15:57:40|6454.8|6442.8|6455.1|6443.1|6455.1|6443.1|6454.8|6442.8|2
1728316680000|2024-10-07 15:58:00|6454.8|6442.8|6454.8|6442.8|6454.8|6442.8|6454.8|6442.8|1
1728316690000|2024-10-07 15:58:10|6453.8|6441.8|6453.8|6441.8|6453.8|6441.8|6453.8|6441.8|0
1728316700000|2024-10-07 15:58:20|6451.4|6443.4|6451.4|6443.4|6451.4|6443.4|6451.4|6443.4|0
1728316710000|2024-10-07 15:58:30|6450.8|6442.8|6448.4|6442.4|6450.8|6443.1|6448.4|6441.9|2
1728316720000|2024-10-07 15:58:40|6447.6|6441.6|6444.2|6436.2|6447.6|6441.6|6444.2|6436.2|10
1728316730000|2024-10-07 15:58:50|6439.2|6432.2|6445.2|6433.2|6445.2|6433.2|6439.2|6432.2|7
1728316740000|2024-10-07 15:59:00|6442.8|6434.8|6442.8|6434.8|6442.8|6434.8|6442.8|6434.8|0
1728316750000|2024-10-07 15:59:10|6442.2|6434.2|6449.8|6437.8|6449.8|6437.8|6442.2|6434.2|7
1728316760000|2024-10-07 15:59:20|6450|6438|6451|6439|6451|6439|6450|6438|1
1728316770000|2024-10-07 15:59:30|6450.8|6438.8|6450.8|6438.8|6450.8|6438.8|6450.8|6438.8|0
1728316780000|2024-10-07 15:59:40|6451|6439|6454.5|6442.5|6454.5|6442.5|6451|6439|0
1728316790000|2024-10-07 15:59:50|6452.7|6444.7|6453.5|6441.5|6453.5|6444.7|6451.9|6441.5|0
1728316800000|2024-10-07 16:00:00|6452.6|6440.6|6451.8|6439.8|6452.6|6440.6|6451.8|6439.8|0
1728316810000|2024-10-07 16:00:10|6452|6440|6452|6440|6452|6440|6452|6440|0
1728316840000|2024-10-07 16:00:40|6450.1|6442.1|6450.4|6444.4|6451|6444.4|6450.1|6442.1|1
1728316850000|2024-10-07 16:00:50|6456.3|6444.3|6455.8|6443.8|6456.3|6444.3|6455.8|6443.8|5
1728316860000|2024-10-07 16:01:00|6456|6444|6456|6444|6456|6444|6456|6444|0
1728316880000|2024-10-07 16:01:20|6453|6445|6453|6445|6453|6445|6453|6445|0
1728316890000|2024-10-07 16:01:30|6453.3|6445.3|6455.6|6447.6|6456.1|6448.7|6453.3|6445.3|0
1728316900000|2024-10-07 16:01:40|6455.1|6447.1|6455.1|6447.1|6455.1|6447.1|6455.1|6447.1|0
1728316920000|2024-10-07 16:02:00|6455.3|6447.3|6455.6|6447.6|6455.6|6447.6|6455.3|6447.3|0
1728316930000|2024-10-07 16:02:10|6458.3|6452.3|6460.3|6448.3|6461.1|6452.3|6458.3|6448.3|2
1728316940000|2024-10-07 16:02:20|6458|6446|6458.4|6446.4|6458.4|6446.4|6458|6446|0
1728316950000|2024-10-07 16:02:30|6457.5|6449.5|6458.1|6450.1|6458.6|6450.6|6457.5|6449.5|2
1728316970000|2024-10-07 16:02:50|6458.9|6450.9|6458.9|6450.9|6458.9|6450.9|6458.9|6450.9|0
1728317010000|2024-10-07 16:03:30|6458.6|6450.6|6458.6|6450.6|6458.6|6450.6|6458.6|6450.6|0
1728317020000|2024-10-07 16:03:40|6458.3|6450.3|6458.3|6450.3|6458.3|6450.3|6458.3|6450.3|0
1728317030000|2024-10-07 16:03:50|6457.1|6449.1|6454.8|6446.8|6457.4|6449.1|6454.8|6445.4|3
1728317040000|2024-10-07 16:04:00|6453.6|6445.6|6448.2|6442.2|6453.6|6445.6|6447.8|6441.8|1
1728317050000|2024-10-07 16:04:10|6448.3|6436.3|6445.3|6437.3|6448.3|6437.9|6445.3|6436.3|1
1728317060000|2024-10-07 16:04:20|6446.9|6434.9|6441.3|6435.3|6446.9|6436.3|6441.3|6434.9|2
1728317070000|2024-10-07 16:04:30|6441.8|6435.8|6441.5|6435.5|6441.8|6435.8|6441.5|6435.5|1
1728317080000|2024-10-07 16:04:40|6441.3|6435.3|6442.2|6436.2|6442.5|6436.2|6441.3|6434.5|1
1728317090000|2024-10-07 16:04:50|6444|6436|6444.5|6436.5|6444.5|6436.5|6444|6436|1
1728317100000|2024-10-07 16:05:00|6442.6|6436.6|6442.6|6436.6|6442.6|6436.6|6442.6|6436.6|0
1728317110000|2024-10-07 16:05:10|6442.8|6436.8|6444.8|6436.8|6444.8|6436.8|6442.8|6436|1
1728317150000|2024-10-07 16:05:50|6444.2|6438.2|6454.2|6442.2|6454.4|6442.4|6444.2|6438.1|2
1728317170000|2024-10-07 16:06:10|6453.9|6441.9|6453.9|6441.9|6453.9|6441.9|6453.9|6441.9|0
1728317180000|2024-10-07 16:06:20|6453.2|6441.2|6454.1|6442.1|6454.1|6442.1|6453.2|6441.2|1
1728317190000|2024-10-07 16:06:30|6454.4|6442.4|6455|6443|6455|6443|6454.4|6442.4|0
1728317210000|2024-10-07 16:06:50|6454.5|6442.5|6452.2|6444.2|6454.8|6444.4|6452.2|6442.5|2
1728317250000|2024-10-07 16:07:30|6459.1|6447.1|6460.4|6448.4|6460.4|6448.4|6459.1|6447.1|3
1728317260000|2024-10-07 16:07:40|6459.7|6447.7|6457|6445|6459.7|6447.7|6457|6445|0
1728317270000|2024-10-07 16:07:50|6452.2|6444.2|6456|6444|6457.3|6445.3|6452.2|6444|1
1728317280000|2024-10-07 16:08:00|6456.2|6444.2|6456.2|6444.2|6456.2|6444.2|6456.2|6444.2|0
1728317300000|2024-10-07 16:08:20|6455.6|6443.6|6454.2|6442.2|6455.6|6443.6|6454.2|6442.2|0
1728317320000|2024-10-07 16:08:40|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|0
1728317370000|2024-10-07 16:09:30|6454.3|6442.3|6455|6443|6455|6443|6454.3|6442.3|0
1728317380000|2024-10-07 16:09:40|6454.7|6442.7|6454.7|6442.7|6454.7|6442.7|6454.7|6442.7|0
1728317390000|2024-10-07 16:09:50|6451.9|6443.9|6451.9|6443.9|6451.9|6443.9|6451.9|6443.9|0
1728317400000|2024-10-07 16:10:00|6451.6|6443.6|6449.9|6441.9|6451.6|6444.6|6449.9|6441.9|1
1728317410000|2024-10-07 16:10:10|6447.6|6441.6|6443.6|6437.6|6448.4|6441.6|6443.6|6436.4|2
1728317420000|2024-10-07 16:10:20|6448.6|6436.6|6446.4|6438.4|6448.6|6438.4|6446.4|6436.1|2
1728317430000|2024-10-07 16:10:30|6446.1|6438.1|6445|6437|6446.1|6438.1|6445|6437|0
1728317440000|2024-10-07 16:10:40|6442.6|6436.6|6443.4|6435.4|6443.4|6436.6|6442.6|6435.4|0
1728317450000|2024-10-07 16:10:50|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|6441.4|6435.4|0
1728317460000|2024-10-07 16:11:00|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|0
1728317470000|2024-10-07 16:11:10|6442.1|6436.1|6442.1|6436.1|6442.1|6436.1|6441.9|6435.9|0
1728317480000|2024-10-07 16:11:20|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|0
1728317500000|2024-10-07 16:11:40|6440.8|6434.8|6442.5|6436.5|6442.5|6436.5|6440.8|6434.8|1
1728317510000|2024-10-07 16:11:50|6441.6|6435.6|6436.5|6424.5|6441.6|6435.6|6436.5|6424.5|2
1728317520000|2024-10-07 16:12:00|6438.2|6430.2|6438.2|6430.2|6438.2|6430.2|6438.2|6430.2|4
1728317530000|2024-10-07 16:12:10|6442.1|6434.1|6442.1|6434.1|6442.1|6434.1|6442.1|6434.1|0
1728317550000|2024-10-07 16:12:30|6441.6|6433.6|6447.6|6439.6|6448.4|6439.6|6441.1|6433.6|2
1728317560000|2024-10-07 16:12:40|6448.2|6440.2|6450.1|6442.1|6450.1|6442.2|6448.2|6440.2|1
1728317570000|2024-10-07 16:12:50|6449.6|6443.6|6450.9|6444.9|6450.9|6444.9|6449.6|6443.6|0
1728317590000|2024-10-07 16:13:10|6451.2|6445.2|6455.1|6447.1|6455.1|6447.1|6451.2|6445.2|2
1728317600000|2024-10-07 16:13:20|6455.6|6447.6|6456.5|6448.5|6456.5|6448.5|6455.6|6447.6|3
1728317610000|2024-10-07 16:13:30|6454.8|6446.8|6455.8|6443.8|6455.8|6446.8|6454.8|6443.8|2
1728317620000|2024-10-07 16:13:40|6455.6|6443.6|6455.6|6443.6|6455.6|6443.6|6455.6|6443.6|0
1728317630000|2024-10-07 16:13:50|6453.3|6445.3|6452.8|6444.8|6453.3|6445.3|6452.8|6444.8|0
1728317640000|2024-10-07 16:14:00|6454.2|6442.2|6453.4|6441.4|6454.2|6442.2|6453.4|6441.4|0
1728317650000|2024-10-07 16:14:10|6453.7|6441.7|6453.7|6441.7|6453.7|6441.7|6453.7|6441.7|0
1728317670000|2024-10-07 16:14:30|6452.6|6440.6|6449.8|6437.8|6452.6|6440.6|6449.8|6437.8|0
1728317680000|2024-10-07 16:14:40|6449.5|6437.5|6450.3|6438.3|6450.3|6438.3|6449.3|6437.3|0
1728317690000|2024-10-07 16:14:50|6449.8|6437.8|6449.3|6437.3|6449.8|6437.8|6449.3|6437.3|0
1728317700000|2024-10-07 16:15:00|6449.2|6437.2|6449.5|6437.5|6449.5|6437.5|6449.2|6437.2|0
1728317740000|2024-10-07 16:15:40|6446.5|6438.5|6441.6|6435.6|6446.5|6438.5|6441.6|6433.5|1
1728317750000|2024-10-07 16:15:50|6441.2|6433.2|6441.2|6433.2|6441.2|6433.2|6441.2|6433.2|0
1728317760000|2024-10-07 16:16:00|6440.9|6432.9|6440.5|6428.5|6441.8|6432.9|6440.5|6428.5|0
1728317770000|2024-10-07 16:16:10|6441.1|6429.1|6439.6|6433.6|6441.1|6433.6|6439.6|6429.1|0
1728317800000|2024-10-07 16:16:40|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|0
1728317810000|2024-10-07 16:16:50|6439.6|6433.6|6439.6|6433.6|6439.6|6433.6|6439.6|6433.6|0
1728317820000|2024-10-07 16:17:00|||||||||1
1728317830000|2024-10-07 16:17:10|6439|6433|6439|6433|6439|6433|6439|6433|0
1728317850000|2024-10-07 16:17:30|6439.6|6433.6|6444.7|6432.7|6444.7|6434.3|6439.6|6432.6|3
1728317890000|2024-10-07 16:18:10|6444.5|6432.5|6443.9|6431.9|6444.5|6432.5|6443.4|6431.4|0
1728317900000|2024-10-07 16:18:20|6443.4|6431.4|6440.9|6432.9|6443.4|6432.9|6440.9|6431.4|0
1728317910000|2024-10-07 16:18:30|6443.5|6431.5|6443.5|6431.5|6443.5|6431.5|6443.5|6431.5|0
1728317920000|2024-10-07 16:18:40|6444.9|6432.9|6444.9|6432.9|6444.9|6432.9|6444.9|6432.9|0
1728317940000|2024-10-07 16:19:00|6444.7|6432.7|6443.9|6431.9|6444.7|6432.7|6443.9|6431.9|0
1728317950000|2024-10-07 16:19:10|6443.4|6431.4|6443.7|6431.7|6443.7|6431.7|6443.4|6431.4|0
1728317960000|2024-10-07 16:19:20|6443.2|6431.2|6441|6433|6443.2|6433.4|6441|6431.2|0
1728317970000|2024-10-07 16:19:30|6440.7|6432.7|6444.2|6432.2|6444.2|6434.4|6440.7|6432.2|0
1728317980000|2024-10-07 16:19:40|6444.4|6432.4|6444.4|6432.4|6444.4|6432.4|6444.4|6432.4|0
1728318000000|2024-10-07 16:20:00|6445.2|6433.2|6445|6433|6445.2|6433.2|6445|6433|0
1728318010000|2024-10-07 16:20:10|6445.2|6433.2|6445.2|6433.2|6445.2|6433.2|6445.2|6433.2|0
1728318040000|2024-10-07 16:20:40|6444.9|6432.9|6444.9|6432.9|6444.9|6432.9|6444.9|6432.9|0
1728318060000|2024-10-07 16:21:00|6444.6|6432.6|6444.6|6432.6|6444.6|6432.6|6444.6|6432.6|0
1728318070000|2024-10-07 16:21:10|6444.9|6432.9|6444.9|6432.9|6444.9|6432.9|6444.9|6432.9|0
1728318080000|2024-10-07 16:21:20|6445.4|6433.4|6445.6|6433.6|6445.6|6433.6|6445.4|6433.4|0
1728318110000|2024-10-07 16:21:50|6444.6|6438.6|6445.8|6439.8|6445.8|6439.8|6444.6|6438.6|0
1728318120000|2024-10-07 16:22:00|6454.2|6442.2|6454.9|6442.9|6454.9|6442.9|6453.6|6441.6|3
1728318130000|2024-10-07 16:22:10|6455.1|6443.1|6455.1|6443.1|6455.1|6443.1|6455.1|6443.1|0
1728318140000|2024-10-07 16:22:20|6456.7|6444.7|6453.6|6445.6|6456.7|6445.6|6453.6|6443.1|4
1728318160000|2024-10-07 16:22:40|6453.8|6445.8|6453.8|6445.8|6453.8|6445.8|6453.8|6445.8|0
1728318170000|2024-10-07 16:22:50|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|6451.4|6445.4|3
1728318180000|2024-10-07 16:23:00|6452.7|6446.7|6453.5|6447.5|6453.5|6447.5|6452|6446|2
1728318200000|2024-10-07 16:23:20|6453.3|6447.3|6458.8|6446.8|6460.3|6452.5|6453.3|6446.8|8
1728318210000|2024-10-07 16:23:30|6455.3|6443.3|6455.3|6443.3|6455.3|6443.3|6455.3|6443.3|0
1728318220000|2024-10-07 16:23:40|6453.6|6441.6|6453.6|6441.6|6453.6|6441.6|6453.6|6441.6|0
1728318240000|2024-10-07 16:24:00|6453.9|6441.9|6455.6|6443.6|6455.6|6443.6|6453.9|6441.9|0
1728318250000|2024-10-07 16:24:10|6457.6|6445.6|6457.6|6445.6|6457.6|6445.6|6457.6|6445.6|0
1728318260000|2024-10-07 16:24:20|6456.1|6448.1|6456.1|6448.1|6456.1|6448.1|6456.1|6448.1|0
1728318270000|2024-10-07 16:24:30|6457.4|6451.4|6457.6|6451.6|6457.6|6451.6|6457.3|6451.3|0
1728318280000|2024-10-07 16:24:40|6465.8|6453.8|6462.4|6454.4|6466|6458.1|6462.3|6451|4
1728318290000|2024-10-07 16:24:50|6462.8|6454.8|6462.8|6454.8|6462.8|6454.8|6462.8|6454.8|0
1728318300000|2024-10-07 16:25:00|6462.2|6454.2|6462.2|6454.2|6462.2|6454.2|6462.2|6454.2|0
1728318310000|2024-10-07 16:25:10|6461.6|6453.6|6461.4|6453.4|6461.6|6453.6|6461.4|6453.4|1
1728318350000|2024-10-07 16:25:50|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|2
1728318380000|2024-10-07 16:26:20|6458|6446|6458|6446|6458|6446|6458|6446|0
1728318390000|2024-10-07 16:26:30|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|0
1728318420000|2024-10-07 16:27:00|6457.8|6445.8|6456.4|6444.4|6457.8|6445.8|6456.4|6444.4|0
1728318440000|2024-10-07 16:27:20|6454|6446|6454|6446|6454|6446|6454|6446|0
1728318490000|2024-10-07 16:28:10|6453.7|6445.7|6453.7|6445.7|6453.7|6445.7|6453.7|6445.7|0
1728318520000|2024-10-07 16:28:40|6445.9|6433.9|6446.4|6434.4|6446.6|6434.6|6445.9|6433.9|2
1728318530000|2024-10-07 16:28:50|6446.7|6434.7|6446.7|6434.7|6446.7|6434.7|6446.7|6434.7|0
1728318540000|2024-10-07 16:29:00|6448.3|6436.3|6447.8|6441.8|6448.3|6441.8|6447.8|6436.3|0
1728318600000|2024-10-07 16:30:00|6449|6437|6447.3|6441.3|6449.4|6441.3|6446.2|6436.9|3
1728318610000|2024-10-07 16:30:10|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|2
1728318630000|2024-10-07 16:30:30|6452|6440|6450.2|6444.2|6452|6444.4|6449.9|6439.7|6
1728318650000|2024-10-07 16:30:50|6450.5|6442.5|6450.5|6442.5|6450.5|6442.5|6450.5|6442.5|0
1728318660000|2024-10-07 16:31:00|6449.9|6441.9|6446.5|6438.5|6449.9|6441.9|6446.5|6437.4|1
1728318670000|2024-10-07 16:31:10|6446.8|6438.8|6448.9|6440.9|6449.1|6441.1|6446.6|6438.8|4
1728318690000|2024-10-07 16:31:30|6449.1|6441.1|6448.4|6440.4|6449.1|6441.1|6448.4|6440.4|0
1728318740000|2024-10-07 16:32:20|6445.1|6439.1|6439.4|6431.4|6445.1|6439.1|6434.7|6426.7|16
1728318750000|2024-10-07 16:32:30|6440.6|6432.6|6445.2|6437.2|6448|6437.8|6440.3|6432.6|7
1728318760000|2024-10-07 16:32:40|6445.5|6437.5|6449.4|6437.4|6449.7|6439.5|6445.5|6436.4|0
1728318770000|2024-10-07 16:32:50|6447.6|6439.6|6449.4|6437.4|6449.4|6439.6|6447.6|6437.4|0
1728318780000|2024-10-07 16:33:00|6449.7|6437.7|6449.7|6437.7|6449.7|6437.7|6449.7|6437.7|0
1728318790000|2024-10-07 16:33:10|6449.4|6437.4|6447.6|6439.6|6449.4|6441.3|6447.1|6437.4|2
1728318800000|2024-10-07 16:33:20|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|0
1728318870000|2024-10-07 16:34:30|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|0
1728318880000|2024-10-07 16:34:40|6443.5|6437.5|6446.5|6438.5|6447.2|6441.2|6443.2|6437.2|4
1728318890000|2024-10-07 16:34:50|6449|6437|6447.7|6439.7|6449|6439.7|6447.7|6437|0
1728318900000|2024-10-07 16:35:00|6448|6440|6448|6440|6448|6440|6448|6440|0
1728318910000|2024-10-07 16:35:10|6447.7|6439.7|6447.7|6439.7|6447.7|6439.7|6447.7|6439.7|0
1728318930000|2024-10-07 16:35:30|6447.4|6439.4|6447.4|6439.4|6447.4|6439.4|6447.4|6439.4|0
1728318950000|2024-10-07 16:35:50|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|0
1728318960000|2024-10-07 16:36:00|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|0
1728318990000|2024-10-07 16:36:30|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|3
1728319000000|2024-10-07 16:36:40|6448.6|6442.6|6448.6|6442.6|6448.6|6442.6|6448.6|6442.6|0
1728319070000|2024-10-07 16:37:50|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|1
1728319080000|2024-10-07 16:38:00|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|0
1728319120000|2024-10-07 16:38:40|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|0
1728319140000|2024-10-07 16:39:00|6452.2|6446.2|6452.2|6446.2|6452.2|6446.2|6452.2|6446.2|0
1728319150000|2024-10-07 16:39:10|6451.7|6443.7|6451.7|6445.7|6451.7|6445.7|6448.2|6440.2|3
1728319240000|2024-10-07 16:40:40|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|0
1728319260000|2024-10-07 16:41:00|6450.9|6442.9|6448.6|6442.6|6450.9|6442.9|6448.6|6442.6|1
1728319270000|2024-10-07 16:41:10|6449.2|6441.2|6455.4|6443.4|6456.1|6444.1|6440.1|6432.1|14
1728319280000|2024-10-07 16:41:20|6456.1|6444.1|6456.1|6444.1|6456.1|6444.1|6456.1|6444.1|0
1728319290000|2024-10-07 16:41:30|6460.3|6448.3|6460.3|6448.3|6460.3|6448.3|6460.3|6448.3|3
1728319300000|2024-10-07 16:41:40|6460.1|6448.1|6459.4|6447.4|6460.1|6448.1|6459.4|6447.4|0
1728319370000|2024-10-07 16:42:50|6459.8|6447.8|6459.6|6447.6|6459.8|6447.8|6459.6|6447.6|0
1728319430000|2024-10-07 16:43:50|||||||||1
1728319440000|2024-10-07 16:44:00|6460.1|6448.1|6460.6|6448.6|6460.6|6448.6|6460.1|6448.1|0
1728319450000|2024-10-07 16:44:10|6459.1|6451.1|6463.3|6451.3|6463.8|6451.8|6459.1|6449.3|3
1728319460000|2024-10-07 16:44:20|6463.6|6451.6|6455.5|6443.5|6463.6|6452.6|6454.3|6442.3|12
1728319470000|2024-10-07 16:44:30|6456.3|6444.3|6459.7|6447.7|6460.2|6448.2|6456.2|6444.2|0
1728319480000|2024-10-07 16:44:40|6459.4|6447.4|6460.4|6448.4|6460.4|6448.4|6459.4|6447.4|1
1728319490000|2024-10-07 16:44:50|6460.6|6448.6|6463.4|6451.4|6463.6|6451.6|6460.6|6448.6|3
1728319500000|2024-10-07 16:45:00|6463.6|6451.6|6462.3|6450.3|6463.6|6451.6|6462.3|6450.3|0
1728319510000|2024-10-07 16:45:10|6462.5|6450.5|6462.8|6450.8|6462.8|6450.8|6462.3|6450.3|0
1728319520000|2024-10-07 16:45:20|6462.5|6450.5|6457|6445|6462.8|6450.8|6455.7|6443.7|10
1728319530000|2024-10-07 16:45:30|6458|6446|6459.2|6447.2|6459.7|6447.7|6458|6446|2
1728319540000|2024-10-07 16:45:40|6459.5|6447.5|6459.5|6447.5|6459.5|6447.5|6459.5|6447.5|0
1728319580000|2024-10-07 16:46:20|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|0
1728319620000|2024-10-07 16:47:00|6457.9|6445.9|6459.2|6447.2|6459.2|6447.2|6457.9|6445.9|0
1728319630000|2024-10-07 16:47:10|6458.7|6446.7|6459.7|6447.7|6459.7|6447.7|6458.7|6446.7|0
1728319640000|2024-10-07 16:47:20|6460.9|6448.9|6463|6451|6464.5|6452.5|6460.9|6448.9|35
1728319670000|2024-10-07 16:47:50|6461.3|6449.3|6462.3|6450.3|6462.3|6450.3|6461.3|6449.3|2
1728319680000|2024-10-07 16:48:00|6462.5|6450.5|6462.5|6450.5|6462.5|6450.5|6462.5|6450.5|0
1728319720000|2024-10-07 16:48:40|6462.3|6450.3|6462.6|6450.6|6462.6|6450.6|6462|6450|0
1728319800000|2024-10-07 16:50:00|6461.1|6453.1|6461.1|6453.1|6461.1|6453.1|6461.1|6453.1|1
1728319810000|2024-10-07 16:50:10|6461.3|6453.3|6461.3|6453.3|6461.3|6453.3|6461.3|6453.3|0
1728319830000|2024-10-07 16:50:30|6461.1|6453.1|6461|6453|6461.3|6453.3|6461|6453|0
1728319840000|2024-10-07 16:50:40|6460.8|6452.8|6460.8|6452.8|6461|6453|6460.8|6452.8|0
1728319850000|2024-10-07 16:50:50|6461|6453|6460.8|6452.8|6461|6453|6460.8|6452.8|0
1728319870000|2024-10-07 16:51:10|6461.4|6453.4|6461.6|6453.6|6461.6|6453.6|6461.4|6453.4|0
1728319890000|2024-10-07 16:51:30|6467.1|6455.1|6467.1|6455.1|6467.1|6455.1|6467.1|6455.1|2
1728319900000|2024-10-07 16:51:40|6465.1|6457.1|6467.3|6455.3|6467.3|6457.1|6465.1|6455.3|2
1728319940000|2024-10-07 16:52:20|6465.1|6457.1|6467|6455|6467|6457.1|6465.1|6455|0
1728319950000|2024-10-07 16:52:30|6464.8|6456.8|6464.2|6456.2|6464.8|6456.8|6464.2|6456.2|1
1728319960000|2024-10-07 16:52:40|6464.5|6456.5|6464.5|6456.5|6464.5|6456.5|6464.5|6456.5|0
1728319990000|2024-10-07 16:53:10|6465.6|6457.6|6466.1|6458.1|6466.1|6458.1|6465.6|6457.6|1
1728320000000|2024-10-07 16:53:20|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|6465.2|6459.2|0
1728320040000|2024-10-07 16:54:00|6469.2|6461.2|6474.1|6462.1|6474.1|6462.1|6469.1|6461.1|6
1728320050000|2024-10-07 16:54:10|6472.4|6464.4|6472.4|6464.4|6472.4|6464.4|6472.4|6464.4|0
1728320070000|2024-10-07 16:54:30|6472.3|6464.3|6476.2|6468.2|6476.6|6469.6|6472.3|6462.6|3
1728320080000|2024-10-07 16:54:40|6475.6|6467.6|6475.6|6467.6|6475.6|6467.6|6475.6|6467.6|0
1728320130000|2024-10-07 16:55:30|6475.1|6463.1|6475.1|6463.1|6475.1|6463.1|6475.1|6463.1|1
1728320140000|2024-10-07 16:55:40|6472.1|6464.1|6472.6|6460.6|6472.6|6464.1|6472.1|6460.6|3
1728320150000|2024-10-07 16:55:50|6472.1|6460.1|6467.3|6461.3|6472.1|6461.6|6467.3|6460.1|0
1728320160000|2024-10-07 16:56:00|6469|6461|6472.3|6460.3|6472.8|6462.7|6469|6460.3|3
1728320170000|2024-10-07 16:56:10|6468.3|6456.3|6467.1|6455.1|6468.3|6456.3|6466.7|6454.7|6
1728320180000|2024-10-07 16:56:20|6468.5|6456.5|6469.7|6457.7|6473.1|6461.1|6468|6456|32
1728320190000|2024-10-07 16:56:30|6470|6458|6469.7|6457.7|6470|6458|6469.7|6457.7|0
1728320200000|2024-10-07 16:56:40|6470|6458|6470.5|6458.5|6470.5|6458.5|6470|6458|0
1728320220000|2024-10-07 16:57:00|6471|6459|6467.7|6455.7|6471|6459|6467.7|6455.7|3
1728320240000|2024-10-07 16:57:20|6467.3|6455.3|6465.5|6453.5|6467.3|6455.3|6465.3|6453.3|2
1728320250000|2024-10-07 16:57:30|6466.1|6454.1|6465.1|6453.1|6466.1|6454.1|6465.1|6453.1|0
1728320260000|2024-10-07 16:57:40|6464.4|6452.4|6462.9|6450.9|6464.4|6452.4|6462.9|6450.9|9
1728320270000|2024-10-07 16:57:50|6462.7|6450.7|6458.7|6450.7|6462.7|6451.9|6458.7|6450.7|1
1728320280000|2024-10-07 16:58:00|6458.4|6450.4|6458.9|6450.9|6458.9|6450.9|6458.4|6450.4|3
1728320290000|2024-10-07 16:58:10|6459.1|6451.1|6468.7|6456.7|6469.1|6457.1|6459.1|6451.1|9
1728320300000|2024-10-07 16:58:20|6468.9|6456.9|6469.7|6457.7|6469.7|6457.7|6468.4|6456.4|0
1728320310000|2024-10-07 16:58:30|6469.2|6457.2|6469.2|6457.2|6469.2|6457.2|6469.2|6457.2|1
1728320320000|2024-10-07 16:58:40|6469.9|6457.9|6468.2|6460.2|6469.9|6460.2|6468.2|6457.9|0
1728320340000|2024-10-07 16:59:00|6468.1|6460.1|6470.4|6458.4|6470.4|6460.1|6468.1|6458.4|0
1728320350000|2024-10-07 16:59:10|6468.9|6460.9|6473.3|6461.3|6473.3|6461.3|6468.6|6460.6|1
1728320360000|2024-10-07 16:59:20|6473.8|6461.8|6473.8|6461.8|6473.8|6461.8|6473.8|6461.8|0
1728320370000|2024-10-07 16:59:30|6473.5|6461.5|6473.5|6461.5|6473.5|6461.5|6473.5|6461.5|0
1728320380000|2024-10-07 16:59:40|6473.8|6461.8|6473.8|6461.8|6473.8|6461.8|6473.8|6461.8|0
1728320390000|2024-10-07 16:59:50|6473.6|6461.6|6477.4|6465.4|6477.4|6465.4|6473.3|6461.3|6
1728320400000|2024-10-07 17:00:00|6478.2|6466.2|6480.9|6468.9|6480.9|6468.9|6478|6466|3
1728320410000|2024-10-07 17:00:10|6481.2|6469.2|6481.2|6469.2|6481.2|6469.2|6481.2|6469.2|0
1728320420000|2024-10-07 17:00:20|6481.4|6469.4|6481.2|6469.2|6481.7|6469.7|6481.2|6469.2|0
1728320460000|2024-10-07 17:01:00|6481|6469|6475.1|6467.1|6481|6469|6475.1|6467.1|4
1728320470000|2024-10-07 17:01:10|6474.6|6466.6|6474.3|6466.3|6474.6|6466.6|6474.3|6466.3|0
1728320480000|2024-10-07 17:01:20|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|0
1728320490000|2024-10-07 17:01:30|6471.9|6463.9|6475.9|6463.9|6475.9|6463.9|6471.9|6462.8|0
1728320500000|2024-10-07 17:01:40|6476.1|6464.1|6476.5|6464.5|6476.5|6466|6474|6464.1|2
1728320510000|2024-10-07 17:01:50|6474.1|6468.1|6478|6466|6478|6468.5|6474.1|6466|0
1728320520000|2024-10-07 17:02:00|6476.5|6470.5|6475.6|6469.6|6476.5|6470.5|6475.6|6469.6|2
1728320530000|2024-10-07 17:02:10|6474.8|6468.8|6475.6|6469.6|6475.6|6469.6|6474.8|6468.8|2
1728320540000|2024-10-07 17:02:20|6474.5|6468.5|6474|6468|6475|6468.5|6474|6467|1
1728320560000|2024-10-07 17:02:40|6474.8|6466.8|6474|6468|6475|6468|6474|6466.8|0
1728320570000|2024-10-07 17:02:50|6474.8|6466.8|6474|6468|6474.8|6468|6474|6466.8|0
1728320580000|2024-10-07 17:03:00|6474.2|6466.2|6473|6467|6474.2|6467|6473|6466.2|1
1728320590000|2024-10-07 17:03:10|6473.2|6467.2|6472.9|6466.9|6473.2|6467.2|6472.9|6466.9|0
1728320600000|2024-10-07 17:03:20|6473.4|6467.4|6473.2|6467.2|6473.4|6467.4|6473.2|6467.2|0
1728320610000|2024-10-07 17:03:30|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|0
1728320640000|2024-10-07 17:04:00|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|2
1728320650000|2024-10-07 17:04:10|6473.9|6467.9|6473.9|6467.9|6474|6468|6473.9|6467.9|0
1728320660000|2024-10-07 17:04:20|6474|6468|6474|6468|6474|6468|6474|6468|0
1728320690000|2024-10-07 17:04:50|6474.2|6466.2|6474.2|6466.2|6474.2|6466.2|6474.2|6466.2|2
1728320700000|2024-10-07 17:05:00|6474.5|6466.5|6474.5|6466.5|6474.5|6466.5|6474.5|6466.5|4
1728320710000|2024-10-07 17:05:10|6479.2|6467.2|6480.6|6468.6|6480.6|6469.7|6477.7|6467.2|0
1728320720000|2024-10-07 17:05:20|6479.3|6471.3|6479.3|6471.3|6479.3|6471.3|6479.3|6471.3|0
1728320730000|2024-10-07 17:05:30|6480.7|6472.7|6481.1|6473.1|6481.1|6473.1|6480.7|6472.7|1
1728320740000|2024-10-07 17:05:40|6482|6474|6482|6474|6482|6474|6482|6474|0
1728320750000|2024-10-07 17:05:50|6484.6|6472.6|6485.6|6473.6|6485.6|6473.6|6484.6|6472.6|0
1728320760000|2024-10-07 17:06:00|6486.2|6474.2|6486.2|6474.2|6486.2|6474.2|6486.2|6474.2|0
1728320770000|2024-10-07 17:06:10|6484.1|6476.1|6484.4|6476.4|6484.4|6476.4|6484.1|6476.1|0
1728320780000|2024-10-07 17:06:20|6484.8|6476.8|6486.6|6474.6|6486.6|6476.8|6484.8|6474.6|0
1728320790000|2024-10-07 17:06:30|6484.4|6476.4|6486.9|6474.9|6486.9|6476.6|6484.4|6474.6|0
1728320800000|2024-10-07 17:06:40|6484.4|6476.4|6484.4|6476.4|6484.4|6476.4|6484.4|6476.4|0
1728320820000|2024-10-07 17:07:00|6487.2|6475.2|6486.7|6474.7|6487.2|6476.9|6484.9|6474.7|4
1728320830000|2024-10-07 17:07:10|6486.4|6474.4|6484.7|6472.7|6486.4|6474.4|6483.9|6471.9|0
1728320840000|2024-10-07 17:07:20|6485|6473|6482.9|6476.9|6485|6476.9|6482.9|6473|1
1728320850000|2024-10-07 17:07:30|6483.2|6477.2|6483.2|6477.2|6484|6477.2|6482.9|6475.5|1
1728320860000|2024-10-07 17:07:40|6483.4|6477.4|6483.9|6477.9|6483.9|6477.9|6483.4|6477.4|0
1728320880000|2024-10-07 17:08:00|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|0
1728320890000|2024-10-07 17:08:10|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|0
1728320910000|2024-10-07 17:08:30|6483.7|6475.7|6483.7|6475.7|6483.7|6475.7|6483.7|6475.7|1
1728320920000|2024-10-07 17:08:40|6484|6476|6484|6476|6484|6476|6484|6476|0
1728320930000|2024-10-07 17:08:50|6483.2|6477.2|6483.2|6477.2|6483.2|6477.2|6483.2|6477.2|1
1728320950000|2024-10-07 17:09:10|6483.9|6477.9|6485|6479|6485|6479|6483.9|6477.9|0
1728320970000|2024-10-07 17:09:30|6484.1|6478.1|6484.6|6476.6|6484.6|6478.1|6484.1|6476.6|1
1728320990000|2024-10-07 17:09:50|6484.2|6478.2|6484.2|6478.2|6484.2|6478.2|6484.2|6478.2|0
1728321000000|2024-10-07 17:10:00|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|6484.8|6478.8|0
1728321010000|2024-10-07 17:10:10|6485.1|6479.1|6485.3|6479.3|6485.3|6479.3|6485.1|6479.1|1
1728321030000|2024-10-07 17:10:30|6485|6479|6485|6479|6485|6479|6485|6479|0
1728321040000|2024-10-07 17:10:40|6485.2|6479.2|6486|6480|6486|6480|6485.2|6479.2|0
1728321050000|2024-10-07 17:10:50|6485|6479|6484.6|6478.6|6485.3|6479.3|6484.6|6478.6|2
1728321060000|2024-10-07 17:11:00|6484.3|6478.3|6483.5|6477.5|6484.3|6478.3|6483.5|6476.3|4
1728321070000|2024-10-07 17:11:10|6484.7|6476.7|6483.5|6477.5|6484.7|6477.5|6483.5|6476.7|0
1728321080000|2024-10-07 17:11:20|6484.3|6478.3|6485.3|6479.3|6485.6|6479.6|6484.3|6478.3|1
1728321100000|2024-10-07 17:11:40|6484.8|6478.8|6485.8|6479.8|6486.3|6480.3|6484.8|6478.8|1
1728321110000|2024-10-07 17:11:50|6486.4|6474.4|6486.4|6474.4|6486.4|6474.4|6486.4|6474.4|1
1728321120000|2024-10-07 17:12:00|6486.1|6474.1|6482.9|6474.9|6486.1|6474.9|6482.9|6474.1|0
1728321170000|2024-10-07 17:12:50|6480.4|6474.4|6479.6|6471.6|6480.5|6474.4|6479.6|6471.6|0
1728321180000|2024-10-07 17:13:00|6479.4|6471.4|6479.6|6471.6|6479.6|6471.6|6479.4|6471.4|1
1728321190000|2024-10-07 17:13:10|6478.2|6472.2|6477.4|6471.4|6478.2|6472.2|6477.4|6471.4|0
1728321240000|2024-10-07 17:14:00|6477.2|6471.2|6476.9|6470.9|6477.2|6471.2|6476.9|6470.9|0
1728321250000|2024-10-07 17:14:10|6476.6|6470.6|6477.9|6471.9|6478.4|6472.4|6476.6|6470.6|3
1728321260000|2024-10-07 17:14:20|6478.4|6470.4|6476.6|6468.6|6478.4|6470.4|6476.6|6468.6|1
1728321270000|2024-10-07 17:14:30|6477.4|6469.4|6477.2|6469.2|6477.4|6469.4|6477.2|6469.2|0
1728321280000|2024-10-07 17:14:40|6476.9|6468.9|6476.9|6468.9|6476.9|6468.9|6476.9|6468.9|0
1728321290000|2024-10-07 17:14:50|6477.2|6469.2|6477.2|6469.2|6477.2|6469.2|6477.2|6469.2|1
1728321300000|2024-10-07 17:15:00|6476.9|6468.9|6477.7|6469.7|6477.7|6469.7|6476.9|6468.9|0
1728321310000|2024-10-07 17:15:10|6477.2|6471.2|6477.7|6471.7|6477.7|6471.7|6477.2|6471.2|0
1728321320000|2024-10-07 17:15:20|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|6478.7|6472.7|1
1728321370000|2024-10-07 17:16:10|6475.5|6467.5|6473.2|6465.2|6476.4|6468.6|6473.2|6463.9|28
1728321380000|2024-10-07 17:16:20|6476|6468|6475.4|6469.4|6476.3|6469.4|6475.4|6468|4
1728321390000|2024-10-07 17:16:30|6476.6|6470.6|6483.6|6471.6|6483.6|6473.7|6476.6|6469.5|4
1728321400000|2024-10-07 17:16:40|6483.9|6471.9|6484.4|6472.4|6484.6|6472.6|6483.9|6471.9|2
1728321410000|2024-10-07 17:16:50|6485.1|6473.1|6484.9|6472.9|6485.1|6473.1|6484.9|6472.9|0
1728321420000|2024-10-07 17:17:00|6484.4|6472.4|6483.6|6475.6|6484.4|6475.6|6483.4|6472.4|0
1728321430000|2024-10-07 17:17:10|6483.9|6475.9|6483.9|6475.9|6483.9|6475.9|6483.9|6475.9|0
1728321440000|2024-10-07 17:17:20|6484.1|6476.1|6483.7|6477.7|6484.1|6477.7|6483.7|6476.1|1
1728321450000|2024-10-07 17:17:30|6487.1|6479.1|6488|6480|6489.5|6481.9|6485.1|6477.3|5
1728321460000|2024-10-07 17:17:40|6485.7|6479.7|6487.7|6481.7|6487.7|6481.7|6484.2|6478.2|2
1728321480000|2024-10-07 17:18:00|6486.7|6480.7|6487.9|6479.9|6487.9|6480.7|6486.7|6479.9|0
1728321490000|2024-10-07 17:18:10|6488.3|6482.3|6488.8|6480.8|6488.8|6482.3|6488.3|6480.8|0
1728321520000|2024-10-07 17:18:40|6487.3|6481.3|6487.3|6481.3|6487.3|6481.3|6487.3|6481.3|0
1728321530000|2024-10-07 17:18:50|6488.8|6480.8|6488.8|6480.8|6488.8|6481.3|6487.3|6480.8|0
1728321540000|2024-10-07 17:19:00|6486.8||6486.8||6486.8||6486.8||0
1728321550000|2024-10-07 17:19:10|6487.3|6481.3|6487.2|6479.2|6487.5|6481.3|6486.7|6479.2|3
1728321570000|2024-10-07 17:19:30|6488|6476|6485.2|6473.2|6488|6476.4|6484.4|6473.2|0
1728321580000|2024-10-07 17:19:40|6482.5|6474.5|6482.2|6474.2|6482.5|6474.5|6482.2|6474.2|0
1728321600000|2024-10-07 17:20:00|6482|6474|6480.7|6474.7|6482|6474.7|6480.7|6473.5|0
1728321610000|2024-10-07 17:20:10|6484|6476|6483|6475|6484|6476|6483|6475|1
1728321620000|2024-10-07 17:20:20|6483.5|6471.5|6482.2|6474.2|6483.5|6474.2|6481.3|6471.5|3
1728321640000|2024-10-07 17:20:40|6481.9|6473.9|6481.9|6473.9|6481.9|6473.9|6481.9|6473.9|0
1728321650000|2024-10-07 17:20:50|6481.3|6475.3|6486.3|6474.3|6486.3|6475.3|6481.3|6473.4|1
1728321660000|2024-10-07 17:21:00|6486.5|6474.5|6486.5|6474.5|6486.5|6474.5|6486.5|6474.5|0
1728321670000|2024-10-07 17:21:10|6486.6|6474.6|6486.2|6474.2|6486.6|6474.6|6486.2|6474.2|0
1728321680000|2024-10-07 17:21:20|6486.4|6474.4|6486.4|6474.4|6486.4|6474.4|6486.4|6474.4|1
1728321690000|2024-10-07 17:21:30|6486.2|6474.2|6485.7|6473.7|6486.2|6474.2|6485.7|6473.7|1
1728321700000|2024-10-07 17:21:40|6483.3|6471.3|6483.3|6471.3|6483.3|6471.3|6483.3|6471.3|0
1728321710000|2024-10-07 17:21:50|6482.4|6474.4|6482.4|6474.4|6482.4|6474.4|6482.4|6474.4|0
1728321720000|2024-10-07 17:22:00|6484.2|6472.2|6485.3|6473.3|6485.3|6473.3|6484.2|6472.2|0
1728321730000|2024-10-07 17:22:10|6484.7|6472.7|6483.7|6475.7|6484.7|6475.7|6483.7|6472.4|0
1728321750000|2024-10-07 17:22:30|6485.2|6473.2|6484.9|6472.9|6485.2|6473.2|6484.7|6472.7|0
1728321760000|2024-10-07 17:22:40|6484.7|6472.7|6484.7|6472.7|6484.7|6472.7|6484.7|6472.7|0
1728321770000|2024-10-07 17:22:50|6480.2|6474.2|6480.2|6474.2|6480.2|6474.2|6480.2|6474.2|0
1728321780000|2024-10-07 17:23:00|6478.8|6472.8|6479.4|6473.4|6479.4|6473.4|6478.4|6472.4|0
1728321800000|2024-10-07 17:23:20|6481.4|6473.1|6481.1|6473.1|6481.4|6473.1|6481.1|6473.1|0
1728321810000|2024-10-07 17:23:30|6476.8|6468.8|6476.8|6468.8|6476.8|6468.8|6476.8|6468.8|5
1728321820000|2024-10-07 17:23:40|6476.5|6468.5|6476.5|6470.5|6476.5|6470.5|6476.5|6468.5|0
1728321830000|2024-10-07 17:23:50|6476|6470|6476.5|6470.5|6476.5|6470.5|6476|6470|1
1728321840000|2024-10-07 17:24:00|6476.9|6468.9|6476.1|6468.1|6476.9|6468.9|6475.7|6467.7|7
1728321860000|2024-10-07 17:24:20|6478.2|6466.2|6476.6|6468.6|6478.2|6468.6|6474.1|6466|1
1728321870000|2024-10-07 17:24:30|6476.1|6468.1|6474.9|6466.9|6477.1|6468.1|6474.9|6465.1|0
1728321880000|2024-10-07 17:24:40|6474.6|6466.6|6474.6|6466.6|6474.6|6466.6|6474.6|6466.6|0
1728321890000|2024-10-07 17:24:50|6475.2|6469.2|6476.7|6468.7|6476.7|6469.2|6475.2|6468.7|0
1728321900000|2024-10-07 17:25:00|6475|6467|6473.6|6465.6|6475.7|6467|6473.6|6463.7|1
1728321910000|2024-10-07 17:25:10|6473.2|6465.2|6473.9|6465.9|6475.7|6465.9|6473.2|6463.7|0
1728321930000|2024-10-07 17:25:30|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|0
1728321940000|2024-10-07 17:25:40|6471.2|6465.2|6474.2|6466.2|6476|6466.2|6471.2|6464|1
1728321950000|2024-10-07 17:25:50|6473.8|6465.8|6474.8|6466.8|6474.8|6466.8|6473.8|6465.8|2
1728321960000|2024-10-07 17:26:00|6474.5|6466.5|6473.8|6467.8|6474.7|6467.8|6473.8|6466.2|2
1728321970000|2024-10-07 17:26:10|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|6473.5|6467.5|0
1728321990000|2024-10-07 17:26:30|6479.1|6467.1|6478.6|6470.6|6480.9|6470.6|6478.6|6467.1|5
1728322000000|2024-10-07 17:26:40|6478.9|6470.9|6478.9|6470.9|6478.9|6470.9|6478.9|6470.9|0
1728322020000|2024-10-07 17:27:00|6477|6471|6477|6471|6477|6471|6477|6471|0
1728322030000|2024-10-07 17:27:10|6475.7|6469.7|6480.7|6468.7|6480.7|6469.7|6475.7|6468.7|2
1728322050000|2024-10-07 17:27:30|6477|6469|6480.7|6468.7|6480.7|6470.8|6476.8|6468.7|1
1728322090000|2024-10-07 17:28:10|6480.5|6468.5|6480.3|6472.3|6481.3|6472.3|6479.5|6468.5|1
1728322110000|2024-10-07 17:28:30|6480|6472|6482.4|6476.4|6482.7|6476.7|6479.2|6472|8
1728322120000|2024-10-07 17:28:40|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|3
1728322130000|2024-10-07 17:28:50|6481.6|6475.6|6481.6|6475.6|6482.1|6476.1|6481.6|6475.6|3
1728322140000|2024-10-07 17:29:00|6481.8|6475.8|6480.2|6474.2|6481.8|6475.8|6480.2|6474.2|7
1728322150000|2024-10-07 17:29:10|6479.9|6473.9|6481|6475|6481|6475|6479.9|6473.9|1
1728322160000|2024-10-07 17:29:20|6481.3|6475.3|6481.3|6475.3|6481.3|6475.3|6481.3|6475.3|1
1728322170000|2024-10-07 17:29:30|6481|6475|6480.5|6468.5|6482.3|6475|6480.5|6468.5|9
1728322180000|2024-10-07 17:29:40|6480.8|6468.8|6480.2|6468.2|6480.8|6468.8|6480|6468|0
1728322190000|2024-10-07 17:29:50|6480.7|6468.7|6480.9|6468.9|6482.3|6470.5|6478.5|6468.7|3
1728377100000|2024-10-08 08:45:00|6470.3|6458.3|6494|6482|6494|6482|6470.3|6458.3|20
1728377110000|2024-10-08 08:45:10|6496.9|6484.9|6517|6505|6517|6505|6496.9|6484.9|4
1728377120000|2024-10-08 08:45:20|6516.7|6504.7|6514|6502|6519.1|6507.1|6512.2|6500.2|9
1728377130000|2024-10-08 08:45:30|6514.2|6502.2|6517.1|6505.1|6517.1|6505.1|6512.5|6500.5|1
1728377140000|2024-10-08 08:45:40|6517|6505|6516.7|6504.7|6517|6505|6516.7|6504.7|0
1728377150000|2024-10-08 08:45:50|6516.1|6504.1|6517|6505|6517|6505|6516.1|6504.1|0
1728377160000|2024-10-08 08:46:00|6516.8|6504.8|6521.7|6509.7|6521.7|6509.7|6516.8|6504.8|4
1728377170000|2024-10-08 08:46:10|6524|6512|6524|6512|6524|6512|6524|6512|3
1728377180000|2024-10-08 08:46:20|6527.6|6515.6|6530.8|6518.8|6530.9|6518.9|6527.3|6515.3|2
1728377190000|2024-10-08 08:46:30|6531.1|6519.1|6532.6|6520.6|6532.6|6520.6|6530|6518|6
1728377200000|2024-10-08 08:46:40|6531.8|6519.8|6529.5|6517.5|6532.6|6520.6|6529.5|6517.5|0
1728377210000|2024-10-08 08:46:50|6529.2|6517.2|6524.2|6512.2|6529.2|6517.2|6524.2|6512.2|4
1728377220000|2024-10-08 08:47:00|6523.4|6511.4|6523.1|6511.1|6524|6512|6520.1|6508.1|4
1728377230000|2024-10-08 08:47:10|6524.2|6512.2|6524.2|6512.2|6524.2|6512.2|6524.2|6512.2|0
1728377240000|2024-10-08 08:47:20|6520.6|6512.6|6520|6512|6520.6|6512.6|6520|6512|2
1728377250000|2024-10-08 08:47:30|6520.9|6512.9|6522.8|6510.8|6522.8|6512.9|6520.9|6510.8|0
1728377260000|2024-10-08 08:47:40|6520.8|6508.8|6520.8|6508.8|6520.8|6508.8|6520.8|6508.8|1
1728377270000|2024-10-08 08:47:50|6518|6510|6517.8|6505.8|6518|6510|6517.8|6505.8|1
1728377280000|2024-10-08 08:48:00|6518|6506|6520.8|6508.8|6520.8|6508.8|6518|6506|1
1728377290000|2024-10-08 08:48:10|6516.8|6507.9|6526|6514|6526|6514|6510.4|6501.1|12
1728377300000|2024-10-08 08:48:20|6524.7|6516.7|6524.5|6512.5|6524.7|6516.7|6521.5|6511.1|1
1728377310000|2024-10-08 08:48:30|6522.7|6510.7|6522.5|6510.5|6522.7|6510.7|6522.5|6510.5|1
1728377320000|2024-10-08 08:48:40|6522.9|6510.9|6526.8|6514.8|6527.4|6515.4|6522.9|6510.9|0
1728377330000|2024-10-08 08:48:50|6526.1|6518.1|6511.8|6503.8|6526.8|6518.1|6509.9|6501.9|21
1728377340000|2024-10-08 08:49:00|6513.4|6501.4|6512.3|6504.3|6513.9|6504.3|6511.5|6500.6|2
1728377350000|2024-10-08 08:49:10|6512.6|6504.6|6512.7|6500.7|6512.7|6504.6|6512.3|6500.7|1
1728377360000|2024-10-08 08:49:20|6513.6|6501.6|6512.2|6500.2|6513.6|6501.6|6511.3|6499.3|24
1728377370000|2024-10-08 08:49:30|6512.8|6500.8|6513.1|6501.1|6516.3|6504.3|6512.8|6500.8|1
1728377380000|2024-10-08 08:49:40|6514.5|6502.5|6512.3|6500.3|6514.5|6502.5|6512.3|6500.3|1
1728377390000|2024-10-08 08:49:50|6512.8|6500.8|6505.3|6493.3|6514.8|6502.8|6505.3|6493.3|1
1728377400000|2024-10-08 08:50:00|6504.6|6492.6|6507.8|6495.8|6507.8|6495.8|6504.6|6492.6|2
1728377410000|2024-10-08 08:50:10|6508.1|6496.1|6507|6495|6508.1|6496.1|6507|6495|1
1728377420000|2024-10-08 08:50:20|6507.1|6495.1|6500.4|6488.4|6507.1|6495.1|6498.8|6486.9|20
1728377430000|2024-10-08 08:50:30|6501.1|6489.1|6500.9|6488.9|6502|6492.2|6499.6|6488.2|5
1728377440000|2024-10-08 08:50:40|6501.4|6489.4|6498.8|6492.8|6501.9|6492.8|6498.8|6488.6|1
1728377450000|2024-10-08 08:50:50|6499|6493|6489.7|6483.7|6499.1|6493|6489.7|6483.7|2
1728377470000|2024-10-08 08:51:10|6490.6|6482.6|6497.6|6485.6|6497.6|6485.6|6490.3|6482.3|7
1728377480000|2024-10-08 08:51:20|6497.8|6485.8|6493.2|6481.2|6498.1|6486.1|6493.2|6481.2|0
1728377490000|2024-10-08 08:51:30|6492.9|6480.9|6493.2|6481.2|6493.4|6481.4|6492.9|6480.9|0
1728377500000|2024-10-08 08:51:40|6492.9|6480.9|6492.9|6480.9|6492.9|6480.9|6492.9|6480.9|0
1728377510000|2024-10-08 08:51:50|6493.1|6481.1|6493.4|6481.4|6493.4|6481.4|6493.1|6481.1|0
1728377520000|2024-10-08 08:52:00|6489.6|6477.6|6486.5|6478.5|6489.6|6478.5|6486.5|6477.6|1
1728377530000|2024-10-08 08:52:10|6486.2|6474.2|6486.9|6474.9|6486.9|6474.9|6485.9|6473.9|2
1728377540000|2024-10-08 08:52:20|6490.8|6478.8|6489.2|6481.2|6490.8|6481.2|6489.2|6478.8|0
1728377550000|2024-10-08 08:52:30|6488.1|6480.1|6488.1|6480.1|6488.1|6480.1|6488.1|6480.1|0
1728377570000|2024-10-08 08:52:50|6487.5|6481.5|6491.4|6479.4|6491.4|6481.8|6487.2|6479.4|1
1728377580000|2024-10-08 08:53:00|6492.3|6480.3|6492.1|6480.1|6492.3|6480.3|6492.1|6480.1|1
1728377590000|2024-10-08 08:53:10|6491.5|6479.5|6480.8|6468.8|6491.5|6479.5|6480.8|6468.8|5
1728377600000|2024-10-08 08:53:20|6480.5|6468.5|6480|6468|6480.5|6468.5|6479|6467|1
1728377610000|2024-10-08 08:53:30|6479|6467|6479.8|6471.8|6479.8|6471.8|6476.5|6467|0
1728377620000|2024-10-08 08:53:40|6480.3|6472.3|6479.8|6473.8|6480.3|6473.8|6479.8|6472.3|1
1728377640000|2024-10-08 08:54:00|6484.7|6472.7|6486.1|6474.1|6486.1|6474.1|6484.7|6472.7|3
1728377650000|2024-10-08 08:54:10|6485.6|6473.6|6485.6|6473.6|6485.6|6473.6|6485.6|6473.6|1
1728377660000|2024-10-08 08:54:20|6484.5|6476.5|6487.2|6475.2|6487.2|6476.5|6484.5|6475.2|0
1728377670000|2024-10-08 08:54:30|6486.3|6474.3|6486.1|6474.1|6486.8|6474.8|6485.8|6473.8|0
1728377680000|2024-10-08 08:54:40|6485.4|6473.4|6482.3|6470.3|6485.4|6473.4|6480.4|6468.4|0
1728377690000|2024-10-08 08:54:50|6482.2|6470.2|6481.5|6469.5|6482.2|6470.2|6481.5|6469.5|1
1728377700000|2024-10-08 08:55:00|6481.7|6469.7|6484.4|6472.4|6484.4|6472.4|6481.7|6469.7|0
1728377710000|2024-10-08 08:55:10|6484.8|6472.8|6486.3|6474.3|6486.3|6474.3|6484.8|6472.8|0
1728377730000|2024-10-08 08:55:30|6486.1|6474.1|6485.8|6473.8|6486.1|6474.1|6485.8|6473.8|0
1728377740000|2024-10-08 08:55:40|6483.6|6475.6|6484.5|6476.5|6484.5|6476.5|6483.6|6475.6|0
1728377750000|2024-10-08 08:55:50|6483.9|6475.9|6485.7|6473.7|6485.7|6475.9|6483.9|6473.7|1
1728377760000|2024-10-08 08:56:00|6483.5|6475.5|6484.4|6476.4|6484.7|6477.2|6483.2|6475.5|0
1728377770000|2024-10-08 08:56:10|6483.2|6477.2|6479.8|6473.8|6483.2|6477.2|6479.7|6473.7|2
1728377780000|2024-10-08 08:56:20|6480|6474|6484.7|6472.7|6485.7|6474|6480|6472.7|2
1728377790000|2024-10-08 08:56:30|6484.9|6472.9|6484.1|6476.1|6485.4|6476.1|6484.1|6472.9|0
1728377800000|2024-10-08 08:56:40|6483.6|6477.6|6493.3|6481.3|6493.3|6482.5|6483.6|6475.7|1
1728377810000|2024-10-08 08:56:50|6492|6480|6493.8|6481.8|6493.8|6481.8|6491.8|6479.8|2
1728377820000|2024-10-08 08:57:00|6493.5|6481.5|6493.5|6481.5|6493.5|6481.5|6493.5|6481.5|0
1728377830000|2024-10-08 08:57:10|6493.2|6481.2|6493.2|6481.2|6493.2|6481.2|6493.2|6481.2|0
1728377850000|2024-10-08 08:57:30|6491.7|6479.7|6491.4|6479.4|6491.7|6479.7|6491|6479|1
1728377860000|2024-10-08 08:57:40|6490.6|6478.6|6486.2|6478.2|6490.6|6478.6|6486.2|6478.2|2
1728377870000|2024-10-08 08:57:50|6484.8|6476.8|6484.8|6476.8|6484.8|6476.8|6484.8|6476.8|0
1728377880000|2024-10-08 08:58:00|6484.5|6476.5|6484.5|6476.5|6484.5|6476.5|6484.5|6476.5|0
1728377890000|2024-10-08 08:58:10|6484.8|6476.8|6483.3|6477.3|6484.8|6477.3|6483.3|6476.8|0
1728377910000|2024-10-08 08:58:30|6483|6477|6484.6|6472.6|6484.6|6477|6483|6471.3|1
1728377920000|2024-10-08 08:58:40|6484.3|6472.3|6486|6474|6486|6474|6484.3|6472.3|2
1728377930000|2024-10-08 08:58:50|6487.9|6475.9|6487.9|6475.9|6487.9|6475.9|6487.9|6475.9|0
1728377950000|2024-10-08 08:59:10|6487.4|6475.4|6484.1|6472.1|6487.4|6478.7|6484.1|6472.1|1
1728377960000|2024-10-08 08:59:20|6483.2|6471.2|6480.2|6472.2|6483.2|6472.2|6480.2|6471.2|0
1728377970000|2024-10-08 08:59:30|6479.6|6471.6|6494.4|6482.4|6494.4|6482.4|6479.6|6471.6|3
1728377980000|2024-10-08 08:59:40|6493.9|6481.9|6493.4|6481.4|6493.9|6481.9|6493.4|6481.4|0
1728378000000|2024-10-08 09:00:00|6493.7|6481.7|6493.7|6481.7|6493.7|6481.7|6493.7|6481.7|0
1728378010000|2024-10-08 09:00:10|6492.9|6480.9|6491.4|6479.4|6492.9|6480.9|6491.4|6479.4|0
1728378020000|2024-10-08 09:00:20|6491.5|6479.5|6493|6481|6493|6481|6491.5|6479.5|0
1728378030000|2024-10-08 09:00:30|6493.5|6481.5|6492.9|6480.9|6493.5|6481.5|6492.9|6480.9|0
1728378040000|2024-10-08 09:00:40|6491.9|6479.9|6491.1|6479.1|6491.9|6479.9|6491.1|6479.1|0
1728378050000|2024-10-08 09:00:50|6490.9|6478.9|6490.6|6478.6|6490.9|6478.9|6490.6|6478.6|0
1728378060000|2024-10-08 09:01:00|6490.3|6478.3|6491.4|6479.4|6491.4|6479.4|6490.3|6478.3|0
1728378070000|2024-10-08 09:01:10|6489.6|6481.6|6489.6|6481.6|6489.6|6481.6|6489.6|6481.6|0
1728378080000|2024-10-08 09:01:20|6490.7|6482.7|6490.2|6484.2|6490.7|6484.2|6490.2|6482.7|0
1728378090000|2024-10-08 09:01:30|6490.4|6484.4|6491|6483|6491|6484.4|6490.4|6482.9|0
1728378100000|2024-10-08 09:01:40|6489.6|6481.6|6490|6478|6490.2|6481.6|6488.7|6478|0
1728378110000|2024-10-08 09:01:50|6490.2|6478.2|6489.3|6481.3|6490.2|6481.8|6488.7|6478.2|0
1728378150000|2024-10-08 09:02:30|6489|6481|6489|6481|6489|6481|6489|6481|0
1728378160000|2024-10-08 09:02:40|6488.4|6483|6488.4|6482.4|6488.4|6483|6488.4|6482.4|0
1728378180000|2024-10-08 09:03:00|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|0
1728378190000|2024-10-08 09:03:10|6489.3|6483.3|6489.3|6483.3|6489.3|6483.3|6489.3|6483.3|0
1728378210000|2024-10-08 09:03:30|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|0
1728378230000|2024-10-08 09:03:50|6489.2|6481.2|6492.1|6484.1|6492.1|6484.1|6488.4|6481.2|2
1728378240000|2024-10-08 09:04:00|6492.4|6484.4|6491.8|6483.8|6492.6|6484.6|6491.8|6483.8|1
1728378250000|2024-10-08 09:04:10|6492.9|6484.9|6492.9|6484.9|6492.9|6484.9|6492.9|6484.9|0
1728378280000|2024-10-08 09:04:40|6497|6485|6498.1|6486.1|6498.1|6486.1|6497|6485|1
1728378300000|2024-10-08 09:05:00|6497.3|6485.3|6497.3|6485.3|6497.3|6485.3|6497.3|6485.3|0
1728378320000|2024-10-08 09:05:20|6492.6|6480.6|6491.8|6479.8|6492.6|6480.6|6491.5|6479.5|1
1728378340000|2024-10-08 09:05:40|6489.3|6481.3|6489.3|6481.3|6489.3|6481.3|6489.3|6481.3|0
1728378360000|2024-10-08 09:06:00|6488.5|6480.5|6488.5|6480.5|6488.5|6480.5|6488.5|6480.5|0
1728378410000|2024-10-08 09:06:50|6487|6481|6487|6481|6487|6481|6487|6481|0
1728378420000|2024-10-08 09:07:00|6486.2|6480.2|6487|6481|6487|6481|6486.2|6480.2|0
1728378450000|2024-10-08 09:07:30|6486.7|6480.7|6488.2|6480.2|6488.2|6481|6485.7|6479.3|2
1728378460000|2024-10-08 09:07:40|6486.9|6480.9|6486.2|6480.2|6486.9|6480.9|6486.2|6480.2|0
1728378480000|2024-10-08 09:08:00|6485.9|6479.9|6486.9|6480.9|6486.9|6480.9|6485.9|6479.9|1
1728378490000|2024-10-08 09:08:10|6487.2|6481.2|6486.7|6480.7|6487.2|6481.2|6486.7|6480.7|0
1728378500000|2024-10-08 09:08:20|6486.9|6480.9|6486.4|6480.4|6486.9|6480.9|6486.4|6480.4|0
1728378510000|2024-10-08 09:08:30|6486.9|6480.9|6485.9|6479.9|6486.9|6480.9|6485.9|6479.9|0
1728378530000|2024-10-08 09:08:50|6486.2|6480.2|6486.7|6480.7|6486.7|6480.7|6486.2|6480.2|1
1728378540000|2024-10-08 09:09:00|6486.4|6480.4|6486.4|6480.4|6486.4|6480.4|6486.4|6480.4|0
1728378550000|2024-10-08 09:09:10|6487.5|6481.5|6487.5|6481.5|6487.5|6481.5|6487.5|6481.5|0
1728378600000|2024-10-08 09:10:00|6486.9|6480.9|6486.6|6480.6|6486.9|6480.9|6485.9|6479.9|0
1728378610000|2024-10-08 09:10:10|6486.4|6480.4|6485.6|6479.6|6486.4|6480.4|6485.6|6479.6|1
1728378620000|2024-10-08 09:10:20|6483.5|6475.5|6483.5|6475.5|6483.5|6475.5|6483.5|6475.5|1
1728378630000|2024-10-08 09:10:30|6482.7|6474.7|6480.1|6474.1|6482.7|6474.7|6480.1|6473.8|0
1728378660000|2024-10-08 09:11:00|6485.5|6477.5|6484.3|6476.3|6486.7|6477.5|6483.8|6474.7|1
1728378670000|2024-10-08 09:11:10|6484|6476|6484|6476|6484|6476|6484|6476|0
1728378680000|2024-10-08 09:11:20|6481.8|6473.8|6481.8|6473.8|6481.8|6473.8|6481.8|6473.8|0
1728378690000|2024-10-08 09:11:30|6484.6|6472.6|6484.6|6472.6|6484.6|6472.6|6484.6|6472.6|0
1728378720000|2024-10-08 09:12:00|6484.3|6472.3|6484.2|6478.2|6484.3|6478.2|6484.2|6472.3|1
1728378730000|2024-10-08 09:12:10|6485.7|6477.7|6486.3|6478.3|6486.3|6478.3|6485.1|6477.1|0
1728378740000|2024-10-08 09:12:20|6485.2|6479.2|6489.7|6477.7|6489.7|6479.2|6485.2|6477.7|1
1728378750000|2024-10-08 09:12:30|6491.1|6479.1|6491.1|6479.1|6491.1|6479.1|6491.1|6479.1|0
1728378760000|2024-10-08 09:12:40|6490.8|6478.8|6490.8|6478.8|6490.8|6478.8|6490.8|6478.8|0
1728378770000|2024-10-08 09:12:50|6486.3|6474.3|6485.1|6473.1|6486.3|6474.3|6485.1|6473.1|2
1728378780000|2024-10-08 09:13:00|6484.3|6472.3|6484.3|6472.3|6484.3|6472.3|6484.3|6472.3|0
1728378810000|2024-10-08 09:13:30|6484|6472|6482.2|6474.2|6484.3|6474.2|6482.2|6472|1
1728378820000|2024-10-08 09:13:40|6481.8|6473.8|6481.8|6473.8|6481.8|6473.8|6481.8|6473.8|0
1728378840000|2024-10-08 09:14:00|6482.1|6474.1|6482.1|6474.1|6482.1|6474.1|6482.1|6474.1|0
1728378900000|2024-10-08 09:15:00|6485.3|6477.3|6485.3|6477.3|6485.3|6477.3|6485.3|6477.3|2
1728378910000|2024-10-08 09:15:10|6489.8|6481.8|6489.8|6481.8|6489.8|6481.8|6489.8|6481.8|4
1728378920000|2024-10-08 09:15:20|6492.4|6480.4|6490.2|6482.2|6492.4|6482.2|6489.9|6480.1|0
1728378930000|2024-10-08 09:15:30|6489.9|6481.9|6491.7|6479.7|6491.7|6481.9|6489.9|6479.7|0
1728378940000|2024-10-08 09:15:40|6491.4|6479.4|6488.4|6480.4|6491.4|6481.2|6487.2|6479.4|1
1728378950000|2024-10-08 09:15:50|6488.7|6480.7|6489.7|6481.7|6490.2|6482.2|6488.7|6480.7|1
1728379010000|2024-10-08 09:16:50|6489.3|6483.3|6490.6|6484.6|6490.7|6484.6|6489.3|6482.7|0
1728379020000|2024-10-08 09:17:00|6489.8|6483.8|6490.3|6484.3|6490.3|6484.3|6489.8|6483.8|0
1728379040000|2024-10-08 09:17:20|6489.8|6483.8|6489.8|6483.8|6489.8|6483.8|6489.8|6483.8|1
1728379050000|2024-10-08 09:17:30|6489.5|6483.5|6489.5|6483.5|6489.5|6483.5|6489.5|6483.5|0
1728379060000|2024-10-08 09:17:40|6488.7|6476.7|6488.7|6476.7|6488.7|6476.7|6488.7|6476.7|1
1728379080000|2024-10-08 09:18:00|6488.4|6476.4|6488.4|6476.4|6488.4|6476.4|6488.4|6476.4|0
1728379090000|2024-10-08 09:18:10|6486.5|6478.5|6488.3|6480.3|6490.5|6480.3|6486.5|6478.5|3
1728379110000|2024-10-08 09:18:30|6494.3|6482.3|6493.1|6485.1|6494.3|6485.1|6493.1|6482.3|3
1728379120000|2024-10-08 09:18:40|6493.3|6485.3|6493.6|6485.6|6493.6|6485.6|6493.3|6485.3|0
1728379130000|2024-10-08 09:18:50|6493.7|6481.7|6488.5|6476.5|6493.7|6482.4|6486.4|6476.5|35
1728379140000|2024-10-08 09:19:00|6488.2|6476.2|6485.6|6477.6|6488.2|6477.6|6485.6|6476.2|0
1728379150000|2024-10-08 09:19:10|6488.1|6476.1|6487.7|6475.7|6488.1|6477|6484.7|6475.5|1
1728379170000|2024-10-08 09:19:30|6489.8|6477.8|6489.8|6477.8|6489.8|6477.8|6489.8|6477.8|2
1728379180000|2024-10-08 09:19:40|6490|6478|6490|6478|6490|6478|6490|6478|0
1728379190000|2024-10-08 09:19:50|6490.9|6478.9|6487.2|6479.2|6491.1|6479.2|6487.2|6477.7|1
1728379200000|2024-10-08 09:20:00|6486.6|6478.6|6486.5|6480.5|6490.7|6480.5|6486.5|6478.2|1
1728379210000|2024-10-08 09:20:10|6485.1|6479.1|6486.9|6478.9|6486.9|6479.1|6484.8|6478.8|0
1728379220000|2024-10-08 09:20:20|6486.6|6478.6|6485.8|6479.8|6487.6|6479.8|6485.8|6478.6|2
1728379230000|2024-10-08 09:20:30|6485.5|6479.5|6485|6479|6485.5|6479.5|6485|6479|1
1728379240000|2024-10-08 09:20:40|6488.2|6480.2|6488.2|6480.2|6488.2|6480.2|6488.2|6480.2|3
1728379250000|2024-10-08 09:20:50|6487.4|6479.4|6487.1|6479.1|6487.4|6479.4|6487.1|6479.1|0
1728379260000|2024-10-08 09:21:00|6488.5|6476.5|6487.6|6475.6|6488.8|6476.8|6487.6|6475.6|1
1728379270000|2024-10-08 09:21:10|6487.1|6475.1|6477.3|6465.3|6487.1|6475.1|6473.7|6463.6|1
1728379280000|2024-10-08 09:21:20|6475.1|6467.1|6475.1|6467.1|6475.1|6467.1|6475.1|6467.1|0
1728379290000|2024-10-08 09:21:30|6475.4|6467.4|6477.8|6465.8|6477.8|6467.4|6475.4|6465.8|0
1728379300000|2024-10-08 09:21:40|6478.4|6466.4|6478.4|6466.4|6478.4|6466.4|6478.4|6466.4|0
1728379310000|2024-10-08 09:21:50|6478.2|6466.2|6477.4|6469.4|6478.6|6469.4|6476.4|6466.2|1
1728379320000|2024-10-08 09:22:00|6480.4|6468.4|6479.9|6467.9|6480.4|6468.4|6479.9|6467.9|1
1728379330000|2024-10-08 09:22:10|6480.7|6468.7|6479.7|6467.7|6480.7|6469.7|6477.7|6467.7|0
1728379340000|2024-10-08 09:22:20|6479.5|6467.5|6472.9|6460.9|6479.9|6469.7|6472.9|6460.9|0
1728379350000|2024-10-08 09:22:30|6473.1|6461.1|6473.6|6461.6|6473.7|6461.7|6473.1|6461.1|0
1728379360000|2024-10-08 09:22:40|6473.9|6461.9|6473.9|6461.9|6473.9|6461.9|6473.9|6461.9|0
1728379370000|2024-10-08 09:22:50|6474.4|6462.4|6474.4|6462.4|6474.4|6462.4|6474.4|6462.4|0
1728379380000|2024-10-08 09:23:00|6474.7|6462.7|6473.6|6461.6|6474.7|6462.7|6473.6|6461.6|0
1728379390000|2024-10-08 09:23:10|6474.5|6462.5|6474.5|6462.5|6474.5|6462.5|6474.5|6462.5|0
1728379460000|2024-10-08 09:24:20|6474.7|6462.7|6475|6463|6475.2|6463.2|6474.7|6462.7|0
1728379470000|2024-10-08 09:24:30|6474.7|6462.7|6474.7|6462.7|6474.7|6462.7|6474.7|6462.7|0
1728379480000|2024-10-08 09:24:40|6475.6|6463.6|6476.2|6464.2|6476.2|6464.2|6475.6|6463.6|0
1728379490000|2024-10-08 09:24:50|6476.4|6464.4|6466.8|6454.8|6476.4|6464.4|6466.8|6454.8|0
1728379510000|2024-10-08 09:25:10|6467.2|6455.2|6467.6|6455.6|6467.6|6455.6|6467.2|6455.2|0
1728379520000|2024-10-08 09:25:20|6468.6|6456.6|6468.9|6456.9|6468.9|6456.9|6468.6|6456.6|0
1728379530000|2024-10-08 09:25:30|6468.1|6456.1|6468.4|6456.4|6468.4|6456.4|6468.1|6456.1|0
1728379540000|2024-10-08 09:25:40|6469.3|6457.3|6469.1|6457.1|6470.3|6458.3|6469.1|6457.1|0
1728379550000|2024-10-08 09:25:50|6470|6458|6468.6|6456.6|6470.9|6458.9|6468.6|6456.6|0
1728379570000|2024-10-08 09:26:10|6468.8|6456.8|6469|6457|6469|6457|6468.8|6456.8|0
1728379580000|2024-10-08 09:26:20|6470.3|6458.3|6469.6|6457.6|6470.3|6458.3|6469.6|6457.6|0
1728379620000|2024-10-08 09:27:00|6468.2|6456.2|6468.2|6456.2|6468.2|6456.2|6468.2|6456.2|0
1728379630000|2024-10-08 09:27:10|6468.5|6456.5|6468.5|6456.5|6468.5|6456.5|6468.5|6456.5|0
1728379640000|2024-10-08 09:27:20|6467.6|6455.6|6468.1|6456.1|6468.1|6456.1|6467.6|6455.6|0
1728379650000|2024-10-08 09:27:30|6469.4|6457.4|6465.6|6453.6|6469.4|6457.4|6465.6|6453.6|1
1728379660000|2024-10-08 09:27:40|6466.5|6454.5|6466.3|6454.3|6466.5|6454.5|6466.3|6454.3|0
1728379700000|2024-10-08 09:28:20|6466.7|6454.7|6467|6455|6467.5|6455.5|6466.7|6454.7|0
1728379750000|2024-10-08 09:29:10|6466.8|6454.8|6466.8|6454.8|6466.8|6454.8|6466.8|6454.8|0
1728379760000|2024-10-08 09:29:20|||||||||1
1728379770000|2024-10-08 09:29:30|6466|6454|6465.8|6453.8|6466|6454|6465.8|6453.8|0
1728379780000|2024-10-08 09:29:40|6466|6454|6466|6454|6466|6454|6466|6454|0
1728379800000|2024-10-08 09:30:00|6465.7|6453.7|6465.2|6453.2|6466.1|6454.1|6465.2|6453.2|0
1728379810000|2024-10-08 09:30:10|6465.5|6453.5|6465.5|6453.5|6465.5|6453.5|6465.5|6453.5|0
1728379820000|2024-10-08 09:30:20|6465.1|6453.1|6464.5|6452.5|6465.1|6453.1|6464|6452|0
1728379830000|2024-10-08 09:30:30|6464.2|6452.2|6464.2|6452.2|6464.2|6452.2|6464.2|6452.2|0
1728379850000|2024-10-08 09:30:50|6464.5|6452.5|6464.5|6452.5|6464.5|6452.5|6464.5|6452.5|0
1728379870000|2024-10-08 09:31:10|6465|6453|6467.1|6455.1|6467.1|6455.1|6465|6453|1
1728379880000|2024-10-08 09:31:20|6467.3|6455.3|6468.4|6456.4|6468.4|6456.4|6466.5|6454.5|0
1728379890000|2024-10-08 09:31:30|6468.1|6456.1|6471|6459|6471|6459|6468.1|6456.1|1
1728379900000|2024-10-08 09:31:40|6470.9|6458.9|6470.9|6458.9|6470.9|6458.9|6470.9|6458.9|0
1728379910000|2024-10-08 09:31:50|6471.4|6459.4|6471.7|6459.7|6471.7|6459.7|6471.4|6459.4|0
1728379920000|2024-10-08 09:32:00|6471.4|6459.4|6470.9|6458.9|6471.4|6459.4|6470.9|6458.9|0
1728379930000|2024-10-08 09:32:10|6470.4|6458.4|6470.4|6458.4|6470.4|6458.4|6470.4|6458.4|0
1728379940000|2024-10-08 09:32:20|6469.9|6457.9|6469.9|6457.9|6469.9|6457.9|6469.9|6457.9|0
1728379950000|2024-10-08 09:32:30|6469.4|6457.4|6469.4|6457.4|6469.4|6457.4|6469.4|6457.4|0
1728379960000|2024-10-08 09:32:40|6468.7|6456.7|6468.1|6456.1|6469.1|6457.1|6468.1|6456.1|0
1728379980000|2024-10-08 09:33:00|6469.1|6457.1|6469.1|6457.1|6469.1|6457.1|6469.1|6457.1|0
1728379990000|2024-10-08 09:33:10|6469.3|6457.3|6470.5|6458.5|6470.5|6458.5|6469.3|6457.3|1
1728380000000|2024-10-08 09:33:20|6471.1|6459.1|6469.7|6457.7|6471.1|6459.1|6469.7|6457.7|0
1728380010000|2024-10-08 09:33:30|6469.6|6457.6|6469.6|6457.6|6469.6|6457.6|6469.6|6457.6|0
1728380020000|2024-10-08 09:33:40|6470.6|6458.6|6469.8|6457.8|6470.6|6458.6|6469.8|6457.8|0
1728380040000|2024-10-08 09:34:00|6470.1|6458.1|6470.1|6458.1|6470.3|6458.3|6470.1|6458.1|0
1728380050000|2024-10-08 09:34:10|6470.4|6458.4|6470.4|6458.4|6470.4|6458.4|6470.4|6458.4|0
1728380070000|2024-10-08 09:34:30|6470.1|6458.1|6463.6|6451.6|6470.1|6458.1|6463.6|6451.6|0
1728380080000|2024-10-08 09:34:40|6462.9|6450.9|6461.8|6449.8|6463|6451|6461.8|6449.8|0
1728380090000|2024-10-08 09:34:50|6461.6|6449.6|6461|6449|6461.6|6449.6|6461|6449|0
1728380100000|2024-10-08 09:35:00|6461.3|6449.3|6461|6449|6461.6|6449.6|6461|6449|0
1728380110000|2024-10-08 09:35:10|6460.8|6448.8|6460.8|6448.8|6461.3|6449.3|6460.8|6448.8|0
1728380120000|2024-10-08 09:35:20|6461.3|6449.3|6461|6449|6461.3|6449.3|6460.8|6448.8|0
1728380130000|2024-10-08 09:35:30|6461.3|6449.3|6461.3|6449.3|6461.3|6449.3|6460.8|6448.8|0
1728380140000|2024-10-08 09:35:40|6460.8|6448.8|6460.8|6448.8|6460.8|6448.8|6460.8|6448.8|0
1728380150000|2024-10-08 09:35:50|6458.1|6446.1|6457.5|6445.5|6458.1|6446.1|6457.5|6445.5|1
1728380160000|2024-10-08 09:36:00|6458.1|6446.1|6458.8|6446.8|6458.8|6448|6456|6446.1|0
1728380170000|2024-10-08 09:36:10|6459.3|6447.3|6459.3|6447.3|6459.3|6447.3|6459.3|6447.3|0
1728380190000|2024-10-08 09:36:30|6459.1|6447.1|6459.1|6447.1|6459.1|6447.1|6459.1|6447.1|0
1728380200000|2024-10-08 09:36:40|6458.8|6446.8|6459.3|6447.3|6459.3|6447.3|6458.8|6446.8|0
1728380220000|2024-10-08 09:37:00|6458.8|6446.8|6458.8|6446.8|6458.8|6446.8|6458.8|6446.8|0
1728380240000|2024-10-08 09:37:20|6458.5|6446.5|6458.8|6446.8|6458.8|6446.8|6458.5|6446.5|0
1728380250000|2024-10-08 09:37:30|6458.5|6446.5|6456.4|6444.4|6458.5|6446.5|6456.4|6444.4|1
1728380260000|2024-10-08 09:37:40|6454.7|6442.7|6454.7|6442.7|6454.7|6442.7|6454.7|6442.7|0
1728380270000|2024-10-08 09:37:50|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|0
1728380290000|2024-10-08 09:38:10|6453.8|6441.8|6453.8|6441.8|6453.8|6441.8|6453.8|6441.8|0
1728380300000|2024-10-08 09:38:20|6453|6441|6450.8|6438.8|6453|6441|6450.8|6438.8|0
1728380310000|2024-10-08 09:38:30|6451.4|6439.4|6451.4|6439.4|6451.4|6439.4|6451.4|6439.4|0
1728380320000|2024-10-08 09:38:40|6451.2|6439.2|6451.2|6439.2|6451.2|6439.2|6451.2|6439.2|1
1728380370000|2024-10-08 09:39:30|6451.5|6439.5|6451.5|6439.5|6451.5|6439.5|6451.5|6439.5|0
1728380380000|2024-10-08 09:39:40|6449.7|6441.7|6449.7|6441.7|6449.7|6441.7|6449.7|6441.7|0
1728380390000|2024-10-08 09:39:50|6446.8|6438.8|6447.2|6435.2|6448.8|6438.8|6446.8|6435.2|6
1728380400000|2024-10-08 09:40:00|6450.6|6438.6|6450.6|6438.6|6450.6|6438.6|6450.6|6438.6|1
1728380410000|2024-10-08 09:40:10|6450.1|6438.1|6448.8|6436.8|6450.1|6438.1|6447.7|6435.7|0
1728380420000|2024-10-08 09:40:20|6448|6436|6447.8|6435.8|6448|6436|6447.8|6435.8|0
1728380440000|2024-10-08 09:40:40|6447.5|6435.5|6448.3|6436.3|6448.3|6436.3|6447.5|6435.5|1
1728380460000|2024-10-08 09:41:00|6448|6436|6448|6436|6448|6436|6448|6436|0
1728380470000|2024-10-08 09:41:10|6447.3|6435.3|6445.7|6433.7|6447.3|6435.3|6445.7|6433.7|0
1728380480000|2024-10-08 09:41:20|6445.6|6433.6|6446.5|6434.5|6446.5|6434.5|6445.6|6433.6|3
1728380500000|2024-10-08 09:41:40|6444.5|6432.5|6444|6432|6444.5|6432.5|6444|6432|0
1728380510000|2024-10-08 09:41:50|6443.2|6431.2|6441.1|6433.1|6443.2|6433.1|6440.3|6431.2|2
1728380520000|2024-10-08 09:42:00|6440.3|6432.3|6437.3|6429.3|6440.3|6432.3|6437.3|6429.3|1
1728380530000|2024-10-08 09:42:10|6439.3|6431.3|6446.3|6438.3|6447.2|6438.3|6439.3|6431.3|3
1728380540000|2024-10-08 09:42:20|6446.5|6438.5|6456.6|6444.6|6456.6|6444.6|6446.5|6438.5|4
1728380550000|2024-10-08 09:42:30|6456.3|6444.3|6455.8|6443.8|6456.3|6444.3|6454.3|6442.3|0
1728380560000|2024-10-08 09:42:40|6454.3|6442.3|6454.3|6442.3|6454.3|6442.3|6454.3|6442.3|0
1728380570000|2024-10-08 09:42:50|6453.6|6441.6|6451.6|6439.6|6453.6|6441.6|6451.4|6439.4|0
1728380580000|2024-10-08 09:43:00|6450.5|6438.5|6452.3|6440.3|6452.3|6440.3|6450.5|6438.5|0
1728380590000|2024-10-08 09:43:10|6452.8|6440.8|6452.3|6440.3|6452.8|6440.8|6452.3|6440.3|0
1728380600000|2024-10-08 09:43:20|6446.2|6438.2|6446.4|6438.4|6446.4|6438.4|6446.1|6438.1|1
1728380610000|2024-10-08 09:43:30|6446.1|6438.1|6446.1|6438.1|6446.1|6438.1|6446.1|6438.1|0
1728380640000|2024-10-08 09:44:00|6445.8|6437.8|6444.2|6432.2|6445.8|6437.8|6442.8|6432.2|3
1728380650000|2024-10-08 09:44:10|6443.9|6431.9|6443.9|6431.9|6443.9|6431.9|6443.9|6431.9|0
1728380660000|2024-10-08 09:44:20|6448|6436|6448|6436|6448|6436|6448|6436|1
1728380670000|2024-10-08 09:44:30|6448.7|6436.7|6449.5|6437.5|6449.5|6437.5|6448.7|6436.7|0
1728380690000|2024-10-08 09:44:50|6449.3|6437.3|6448.5|6436.5|6449.3|6437.3|6448.5|6436.5|0
1728380700000|2024-10-08 09:45:00|6449.5|6437.5|6450|6438|6450|6438|6449.5|6437.5|0
1728380730000|2024-10-08 09:45:30|6450.3|6438.3|6452.4|6444.4|6455.4|6444.4|6450.3|6438.3|2
1728380740000|2024-10-08 09:45:40|6453.4|6441.4|6453.4|6441.4|6453.4|6441.4|6453.4|6441.4|0
1728380760000|2024-10-08 09:46:00|6452.8|6440.8|6451.7|6439.7|6452.8|6440.8|6451.7|6439.7|0
1728380770000|2024-10-08 09:46:10|6451.9|6439.9|6451.9|6439.9|6451.9|6439.9|6451.9|6439.9|0
1728380790000|2024-10-08 09:46:30|6450.2|6438.2|6449.7|6437.7|6450.2|6438.2|6449.7|6437.7|0
1728380810000|2024-10-08 09:46:50|6442|6434|6443.4|6435.4|6445.2|6435.4|6442|6433.2|1
1728380820000|2024-10-08 09:47:00|6444.2|6436.2|6444.2|6436.2|6444.2|6437.7|6443.7|6436.2|0
1728380830000|2024-10-08 09:47:10|6443.8|6435.8|6446|6434|6446|6435.8|6443.8|6434|0
1728380840000|2024-10-08 09:47:20|6443.8|6435.8|6443.8|6435.8|6446|6435.8|6443.8|6434|0
1728380850000|2024-10-08 09:47:30|6444.4|6432.4|6442.9|6434.9|6444.4|6435.4|6442.9|6432.4|0
1728380880000|2024-10-08 09:48:00|6443.7|6435.7|6443.7|6435.7|6443.7|6435.7|6443.7|6435.7|0
1728380890000|2024-10-08 09:48:10|6443.4|6435.4|6443.2|6437.2|6443.4|6437.2|6443.2|6435.4|0
1728380900000|2024-10-08 09:48:20|6442.1|6436.1|6445.7|6439.7|6446.3|6439.7|6442.1|6434.7|3
1728380910000|2024-10-08 09:48:30|6449.9|6441.9|6451.4|6443.4|6453.1|6443.4|6449.9|6440.4|1
1728380920000|2024-10-08 09:48:40|6451.1|6443.1|6451.1|6443.1|6451.1|6443.1|6451.1|6443.1|0
1728380940000|2024-10-08 09:49:00|6451.4|6443.4|6450.9|6444.9|6451.4|6444.9|6450.9|6443.4|0
1728380950000|2024-10-08 09:49:10|6451.2|6445.2|6453.1|6445.1|6453.1|6445.2|6451.2|6445.1|1
1728380970000|2024-10-08 09:49:30|6454|6446|6454|6446|6454|6446|6454|6446|0
1728380980000|2024-10-08 09:49:40|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|0
1728380990000|2024-10-08 09:49:50|6454.7|6446.7|6453.9|6447.9|6454.7|6447.9|6453.9|6446.7|0
1728381000000|2024-10-08 09:50:00|6453.6|6447.6|6457.8|6445.8|6460.3|6448.8|6453.6|6445.8|1
1728381040000|2024-10-08 09:50:40|6458|6446|6458|6446|6458|6446|6458|6446|0
1728381060000|2024-10-08 09:51:00|6456.7|6444.7|6457|6445|6457|6445|6456.7|6444.7|0
1728381070000|2024-10-08 09:51:10|6457.3|6445.3|6457.3|6445.3|6457.3|6445.3|6457.3|6445.3|0
1728381090000|2024-10-08 09:51:30|6456.5|6444.5|6456.5|6444.5|6456.5|6444.5|6456.5|6444.5|0
1728381110000|2024-10-08 09:51:50|6456.7|6444.7|6457.5|6445.5|6457.5|6445.5|6456.7|6444.7|0
1728381140000|2024-10-08 09:52:20|6456.5|6444.5|6456.5|6444.5|6456.5|6444.5|6456.5|6444.5|0
1728381160000|2024-10-08 09:52:40|6456.2|6444.2|6455.3|6443.3|6456.2|6444.2|6455.3|6443.3|0
1728381180000|2024-10-08 09:53:00|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|0
1728381190000|2024-10-08 09:53:10|6455.8|6443.8|6454.8|6442.8|6455.8|6445|6453|6442.8|0
1728381200000|2024-10-08 09:53:20|6453.9|6441.9|6455.8|6443.8|6455.8|6443.8|6453.9|6441.9|0
1728381220000|2024-10-08 09:53:40|6455.1|6447.1|6455.1|6447.1|6455.1|6447.1|6455.1|6447.1|0
1728381230000|2024-10-08 09:53:50|6457.1|6449.1|6459.4|6447.4|6459.9|6451.4|6457.1|6446.9|2
1728381240000|2024-10-08 09:54:00|6458.4|6446.4|6458.2|6446.2|6459.1|6447.1|6458.2|6446.2|1
1728381250000|2024-10-08 09:54:10|6457.1|6445.1|6456.8|6444.8|6457.1|6445.1|6456.8|6444.8|0
1728381260000|2024-10-08 09:54:20|6456.6|6444.6|6456.6|6444.6|6456.8|6444.8|6456.6|6444.6|0
1728381270000|2024-10-08 09:54:30|6456.8|6444.8|6456.6|6444.6|6456.8|6444.8|6456.6|6444.6|0
1728381280000|2024-10-08 09:54:40|6455|6443|6454|6442|6455|6443|6454|6442|0
1728381300000|2024-10-08 09:55:00|6454.6|6442.6|6456.6|6444.6|6457.1|6445.1|6454.6|6442.6|0
1728381310000|2024-10-08 09:55:10|6456.8|6444.8|6459.2|6447.2|6459.2|6447.2|6456.6|6444.6|0
1728381330000|2024-10-08 09:55:30|6458.9|6446.9|6458.9|6446.9|6458.9|6446.9|6458.9|6446.9|0
1728381360000|2024-10-08 09:56:00|6459.1|6447.1|6458.1|6452.1|6460.2|6452.1|6457.6|6447.1|1
1728381370000|2024-10-08 09:56:10|6459.2|6453.2|6460.5|6454.5|6460.8|6454.8|6459.2|6453.2|4
1728381380000|2024-10-08 09:56:20|6460.1|6454.1|6460.9|6454.9|6460.9|6454.9|6460.1|6454.1|4
1728381390000|2024-10-08 09:56:30|6461.1|6455.1|6470|6458|6470.3|6458.3|6461.1|6455.1|2
1728381400000|2024-10-08 09:56:40|6470.3|6458.3|6470.3|6458.3|6470.3|6458.3|6470.3|6458.3|0
1728381410000|2024-10-08 09:56:50|6468.1|6460.1|6468.1|6460.1|6468.1|6460.1|6468.1|6460.1|0
1728381420000|2024-10-08 09:57:00|6466.7|6458.7|6466.7|6458.7|6466.7|6458.7|6466.7|6458.7|0
1728381430000|2024-10-08 09:57:10|6465.3|6459.3|6465|6459|6465.3|6459.3|6465|6459|0
1728381440000|2024-10-08 09:57:20|6466.2|6458.2|6468.6|6462.6|6468.6|6462.6|6466.2|6458.2|0
1728381450000|2024-10-08 09:57:30|6470.5|6462.5|6480.8|6468.8|6480.8|6470.2|6470.5|6462.5|2
1728381460000|2024-10-08 09:57:40|6478.8|6466.8|6474|6466|6478.8|6469|6473.8|6465.8|2
1728381470000|2024-10-08 09:57:50|6474.6|6466.6|6473.5|6465.5|6474.6|6466.6|6473.5|6465.5|0
1728381480000|2024-10-08 09:58:00|6474.3|6466.3|6476.9|6464.9|6476.9|6466.3|6474.1|6464.9|0
1728381490000|2024-10-08 09:58:10|6477.2|6465.2|6482.2|6470.2|6482.2|6470.2|6477.2|6465.2|0
1728381500000|2024-10-08 09:58:20|6482.6|6470.6|6486.1|6474.1|6486.4|6474.4|6482.6|6470.6|0
1728381510000|2024-10-08 09:58:30|6486.7|6474.7|6485.1|6473.1|6486.7|6474.7|6485.1|6473.1|1
1728381520000|2024-10-08 09:58:40|6483.5|6475.5|6486.5|6474.5|6486.5|6475.8|6483.5|6474|0
1728381530000|2024-10-08 09:58:50|6487.3|6475.3|6489.4|6477.4|6489.8|6477.8|6486.1|6474.1|2
1728381540000|2024-10-08 09:59:00|6487.9|6475.9|6489.6|6477.6|6490.6|6478.6|6487.7|6475.7|0
1728381550000|2024-10-08 09:59:10|6487.2|6479.2|6488.3|6476.3|6488.3|6479.2|6485.3|6476.3|1
1728381560000|2024-10-08 09:59:20|6487.5|6475.5|6478.5|6466.5|6487.5|6475.5|6477.4|6465.4|3
1728381570000|2024-10-08 09:59:30|6478.2|6466.2|6480.7|6468.7|6480.7|6468.7|6478.2|6466.2|1
1728381580000|2024-10-08 09:59:40|6479.4|6467.4|6482.4|6470.4|6482.9|6470.9|6479.4|6467.4|2
1728381590000|2024-10-08 09:59:50|6482.8|6470.8|6483.6|6471.6|6483.6|6471.6|6482.8|6470.8|0
1728381610000|2024-10-08 10:00:10|6483.9|6471.9|6483.9|6471.9|6483.9|6471.9|6483.9|6471.9|0
1728381620000|2024-10-08 10:00:20|6484.4|6472.4|6486|6474|6486|6474|6484.4|6472.4|0
1728381630000|2024-10-08 10:00:30|6485.9|6473.9|6485.5|6473.5|6485.9|6473.9|6485.5|6473.5|0
1728381640000|2024-10-08 10:00:40|6484.5|6472.5|6485|6473|6485|6473|6484.5|6472.5|0
1728381650000|2024-10-08 10:00:50|6485.2|6473.2|6481.6|6469.6|6485.2|6473.2|6481.4|6469.4|2
1728381660000|2024-10-08 10:01:00|6481.8|6469.8|6482.3|6470.3|6482.3|6470.3|6481.8|6469.8|0
1728381690000|2024-10-08 10:01:30|6482.6|6470.6|6477|6465|6482.6|6470.6|6477|6465|0
1728381700000|2024-10-08 10:01:40|6476.3|6464.3|6476.2|6464.2|6476.7|6464.7|6475.5|6463.5|1
1728381720000|2024-10-08 10:02:00|6476|6464|6476.5|6464.5|6476.5|6464.5|6476|6464|1
1728381730000|2024-10-08 10:02:10|6477.2|6465.2|6477.5|6465.5|6478|6466|6477.2|6465.2|0
1728381740000|2024-10-08 10:02:20|6477.3|6465.3|6477|6465|6477.3|6465.3|6477|6465|0
1728381780000|2024-10-08 10:03:00|6477.5|6465.5|6478.5|6466.5|6478.7|6466.7|6477.5|6465.5|0
1728381790000|2024-10-08 10:03:10|6479.2|6467.2|6477.4|6469.4|6479.2|6469.4|6477.4|6467.2|0
1728381800000|2024-10-08 10:03:20|6477.8|6469.8|6478.2|6470.2|6478.2|6470.2|6477|6469|0
1728381810000|2024-10-08 10:03:30|6478|6470|6477.8|6471.8|6478|6471.8|6477.8|6470|1
1728381820000|2024-10-08 10:03:40|6479.5|6471.5|6484.6|6472.6|6484.6|6474.1|6478.5|6471|0
1728381830000|2024-10-08 10:03:50|6483.4|6475.4|6488.4|6476.4|6488.4|6478.2|6483|6472.5|2
1728381840000|2024-10-08 10:04:00|6486.7|6478.7|6488.7|6482.7|6490.2|6482.8|6486.7|6477.9|1
1728381850000|2024-10-08 10:04:10|6488.9|6482.9|6488.7|6480.7|6491.6|6483.4|6488.7|6478.3|1
1728381870000|2024-10-08 10:04:30|6490|6482|6490|6482|6490|6482|6490|6482|0
1728381880000|2024-10-08 10:04:40|6492.9|6480.9|6492.9|6480.9|6492.9|6480.9|6492.9|6480.9|0
1728381900000|2024-10-08 10:05:00|6492.6|6480.6|6492.1|6480.1|6492.6|6480.6|6492.1|6480.1|1
1728381910000|2024-10-08 10:05:10|6492.4|6480.4|6491.7|6479.7|6492.4|6480.4|6490.9|6478.9|0
1728381930000|2024-10-08 10:05:30|6491.4|6479.4|6491.4|6479.4|6491.4|6479.4|6491.4|6479.4|0
1728381940000|2024-10-08 10:05:40|6488.4|6476.4|6487.4|6475.4|6488.4|6476.4|6487.4|6475.4|2
1728381980000|2024-10-08 10:06:20|6487.2|6475.2|6487.2|6475.2|6487.2|6475.2|6487.2|6475.2|0
1728381990000|2024-10-08 10:06:30|6487.4|6475.4|6487.9|6475.9|6487.9|6475.9|6487.4|6475.4|0
1728382010000|2024-10-08 10:06:50|6487.4|6475.4|6487.9|6475.9|6487.9|6475.9|6487.4|6475.4|0
1728382020000|2024-10-08 10:07:00|6488.1|6476.1|6491.4|6479.4|6491.4|6479.4|6488.1|6476.1|0
1728382050000|2024-10-08 10:07:30|6492.1|6480.1|6491.4|6479.4|6492.7|6480.7|6491.4|6479.4|0
1728382060000|2024-10-08 10:07:40|6491.1|6479.1|6490.9|6478.9|6491.1|6479.1|6490.9|6478.9|0
1728382070000|2024-10-08 10:07:50|6490.6|6478.6|6490.6|6478.6|6490.6|6478.6|6490.6|6478.6|0
1728382080000|2024-10-08 10:08:00|6493.4|6481.4|6493.6|6481.6|6493.6|6481.6|6493.4|6481.4|0
1728382090000|2024-10-08 10:08:10|6493.4|6481.4|6492.6|6480.6|6493.4|6481.4|6492.6|6480.6|0
1728382110000|2024-10-08 10:08:30|6493.1|6481.1|6493.1|6481.1|6493.1|6481.1|6493.1|6481.1|0
1728382120000|2024-10-08 10:08:40|6493.8|6481.8|6493.8|6481.8|6493.8|6481.8|6493.8|6481.8|0
1728382140000|2024-10-08 10:09:00|6493.6|6481.6|6494.2|6486.2|6494.2|6486.2|6492.5|6481.6|7
1728382150000|2024-10-08 10:09:10|6495.9|6487.9|6496.4|6488.4|6496.4|6488.4|6495.9|6487.9|0
1728382160000|2024-10-08 10:09:20|||||||||1
1728382180000|2024-10-08 10:09:40|6496.1|6488.1|6495.1|6487.1|6496.1|6488.4|6494.4|6487.1|0
1728382190000|2024-10-08 10:09:50|6494.4|6488.4|6494.6|6486.6|6494.6|6488.4|6494.4|6486.6|0
1728382200000|2024-10-08 10:10:00|6494.9|6486.9|6505.2|6497.2|6507.4|6497.5|6494.4|6486.9|7
1728382210000|2024-10-08 10:10:10|6504.6|6496.6|6505.6|6499.6|6505.6|6499.6|6504.6|6496.6|1
1728382220000|2024-10-08 10:10:20|6505.9|6499.9|6507.1|6501.1|6507.1|6501.1|6505.9|6499.9|7
1728382230000|2024-10-08 10:10:30|6506.5|6500.5|6506.7|6498.7|6507|6500.5|6505.9|6498.7|1
1728382260000|2024-10-08 10:11:00|||||||||2
1728382290000|2024-10-08 10:11:30|6504.4|6496.4|6503|6495|6504.8|6496.4|6503|6492.8|2
1728382300000|2024-10-08 10:11:40|6503.9|6495.9|6503.9|6495.9|6503.9|6495.9|6503.9|6495.9|3
1728382320000|2024-10-08 10:12:00|6504.5|6496.5|6504.5|6496.5|6504.5|6496.5|6504.5|6496.5|0
1728382330000|2024-10-08 10:12:10|6503.6|6495.6|6503.6|6495.6|6503.6|6495.6|6503.6|6495.6|0
1728382350000|2024-10-08 10:12:30|6503|6495|6503|6495|6503|6495|6503|6495|1
1728382360000|2024-10-08 10:12:40|6504.2|6496.2|6504.5|6498.5|6504.7|6498.5|6503.5|6496.2|0
1728382370000|2024-10-08 10:12:50|6505.2|6499.2|6505.5|6499.5|6505.5|6499.5|6505.2|6499.2|3
1728382380000|2024-10-08 10:13:00|6505.7|6499.7|6505.6|6497.6|6505.7|6499.7|6505|6497.6|5
1728382390000|2024-10-08 10:13:10|6505|6497|6506.4|6494.4|6506.4|6497|6505|6494.4|1
1728382400000|2024-10-08 10:13:20|6504.5|6496.5|6504.2|6496.2|6505|6497|6504.2|6496.2|2
1728382410000|2024-10-08 10:13:30|6504.5|6496.5|6503|6491|6505.6|6496.5|6503|6491|1
1728382420000|2024-10-08 10:13:40|6503.9|6491.9|6503.9|6491.9|6503.9|6491.9|6503.9|6491.9|0
1728382450000|2024-10-08 10:14:10|6503.6|6491.6|6503.6|6491.6|6503.6|6491.6|6503.6|6491.6|0
1728382460000|2024-10-08 10:14:20|6502.7|6490.7|6503.4|6491.4|6503.4|6491.4|6501.4|6489.4|2
1728382480000|2024-10-08 10:14:40|6502.2|6490.2|6504.6|6492.6|6504.6|6492.6|6502.2|6490.2|2
1728382510000|2024-10-08 10:15:10|6503.6|6495.6|6515.5|6503.5|6515.5|6503.5|6503.6|6495.6|1
1728382520000|2024-10-08 10:15:20|6513.4|6505.4|6513.2|6505.2|6513.5|6505.5|6513.2|6505.2|0
1728382530000|2024-10-08 10:15:30|6512|6506|6513.2|6505.2|6513.2|6506|6512|6505.2|0
1728382540000|2024-10-08 10:15:40|6513.4|6505.4|6512.4|6506.4|6513.6|6506.4|6512.4|6505.2|1
1728382550000|2024-10-08 10:15:50|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|0
1728382560000|2024-10-08 10:16:00|6512.4|6506.4|6512.2|6506.2|6512.4|6506.4|6512.2|6506.2|0
1728382570000|2024-10-08 10:16:10|6513.3|6505.3|6512.4|6506.4|6513.3|6506.4|6512.4|6505.3|0
1728382580000|2024-10-08 10:16:20|6511.9|6505.9|6509.6|6501.6|6511.9|6505.9|6509.6|6501.6|2
1728382590000|2024-10-08 10:16:30|6511.8|6499.8|6509.9|6501.9|6511.8|6504.6|6509.9|6499.8|0
1728382600000|2024-10-08 10:16:40|6511.5|6499.5|6509.6|6501.6|6511.5|6501.6|6509.4|6499.2|2
1728382630000|2024-10-08 10:17:10|6507.7|6499.7|6505.1|6497.1|6510.5|6499.7|6505.1|6496.5|0
1728382640000|2024-10-08 10:17:20|6506.6|6494.6|6502.5|6496.5|6506.6|6496.5|6501.1|6494|1
1728382650000|2024-10-08 10:17:30|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|1
1728382660000|2024-10-08 10:17:40|6504.7|6498.7|6505.8|6499.8|6506.1|6500.1|6504.7|6498.7|1
1728382680000|2024-10-08 10:18:00|6505.3|6499.3|6507.9|6501.9|6507.9|6501.9|6505.3|6499.3|1
1728382690000|2024-10-08 10:18:10|6509.8|6501.8|6509.3|6501.3|6509.8|6501.8|6509.3|6501.3|1
1728382720000|2024-10-08 10:18:40|6509.8|6501.8|6509.8|6501.8|6509.8|6501.8|6509.8|6501.8|0
1728382740000|2024-10-08 10:19:00|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|0
1728382820000|2024-10-08 10:20:20|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|0
1728382840000|2024-10-08 10:20:40|6507.7|6499.7|6507.7|6499.7|6507.7|6499.7|6507.7|6499.7|2
1728382850000|2024-10-08 10:20:50|6508|6500|6507.8|6501.8|6508|6501.8|6507.8|6500|1
1728382860000|2024-10-08 10:21:00|6513.9|6505.9|6514.1|6508.1|6514.5|6508.5|6513.1|6505.9|5
1728382870000|2024-10-08 10:21:10|6513|6505|6513.3|6505.3|6515.1|6507.1|6513|6505|15
1728382880000|2024-10-08 10:21:20|6512.8|6504.8|6512.6|6504.6|6512.8|6504.8|6512.6|6504.6|0
1728382890000|2024-10-08 10:21:30|6513.4|6505.4|6513.2|6505.2|6513.4|6505.4|6513.2|6505.2|0
1728382900000|2024-10-08 10:21:40|6512.9|6504.9|6511.6|6499.6|6520.1|6514.1|6511.6|6499.6|32
1728382910000|2024-10-08 10:21:50|6512.6|6500.6|6513.8|6501.8|6513.8|6501.8|6512.6|6500.6|1
1728382920000|2024-10-08 10:22:00|6514|6502|6515.3|6503.3|6515.3|6503.3|6514|6502|0
1728382930000|2024-10-08 10:22:10|6515|6503|6515.4|6503.4|6515.4|6505|6513|6502.5|0
1728382950000|2024-10-08 10:22:30|6512.4|6504.4|6512.4|6504.4|6512.4|6504.4|6512.4|6504.4|0
1728382960000|2024-10-08 10:22:40|6515.2|6503.2|6518.4|6506.4|6518.4|6506.4|6515.2|6503.2|1
1728382970000|2024-10-08 10:22:50|6518.2|6506.2|6518.6|6506.6|6518.6|6506.6|6518.2|6506.2|0
1728382980000|2024-10-08 10:23:00|6518.9|6506.9|6518.4|6510.4|6520.4|6510.4|6518.4|6506.9|0
1728383020000|2024-10-08 10:23:40|6523|6511|6526.9|6518.9|6529|6518.9|6522.7|6510.7|7
1728383030000|2024-10-08 10:23:50|6527.1|6519.1|6527.4|6519.4|6527.4|6520.2|6525.6|6517.9|3
1728383040000|2024-10-08 10:24:00|6526.6|6520.6|6527.4|6521.4|6527.4|6521.4|6526.6|6520.6|1
1728383050000|2024-10-08 10:24:10|6527.9|6521.9|6527.4|6521.4|6528.1|6522.1|6527.4|6521.4|5
1728383060000|2024-10-08 10:24:20|6527.6|6521.6|6526.6|6518.6|6527.6|6521.6|6526.6|6518.6|1
1728383070000|2024-10-08 10:24:30|6526.4|6518.4|6525.5|6513.5|6526.4|6518.4|6523.9|6513.5|1
1728383080000|2024-10-08 10:24:40|6527.7|6515.7|6528.4|6516.4|6528.4|6516.4|6527.7|6515.7|1
1728383100000|2024-10-08 10:25:00|6525.2|6517.2|6525.2|6517.2|6525.2|6517.2|6525.2|6517.2|1
1728383110000|2024-10-08 10:25:10|6525.9|6517.9|6529.4|6517.4|6529.4|6517.9|6525.9|6516.4|1
1728383120000|2024-10-08 10:25:20|6525.5|6517.5|6526.1|6514.1|6526.1|6517.5|6522.1|6514.1|2
1728383130000|2024-10-08 10:25:30|6527.3|6515.3|6527.3|6515.3|6527.3|6515.3|6527.3|6515.3|0
1728383140000|2024-10-08 10:25:40|6527.9|6515.9|6527.9|6515.9|6527.9|6515.9|6527.9|6515.9|0
1728383150000|2024-10-08 10:25:50|6528.5|6516.5|6530|6518|6530|6518|6528.5|6516.5|0
1728383160000|2024-10-08 10:26:00|6528.8|6520.8|6528.2|6522.2|6528.8|6522.2|6528.2|6520.8|1
1728383170000|2024-10-08 10:26:10|6548.5|6536.5|6543.1|6535.1|6548.5|6541.3|6543|6535.1|12
1728383180000|2024-10-08 10:26:20|6542.1|6536.1|6551.5|6543.5|6551.5|6543.5|6542.1|6536.1|20
1728383190000|2024-10-08 10:26:30|6550.7|6544.7|6548.8|6540.8|6556.2|6546.8|6548.3|6536.3|10
1728383200000|2024-10-08 10:26:40|6547.3|6539.3|6549.8|6543.8|6549.8|6543.8|6546.7|6539.3|3
1728383210000|2024-10-08 10:26:50|6550.5|6544.5|6551.8|6545.8|6552.8|6546.3|6550.5|6544.5|2
1728383220000|2024-10-08 10:27:00|6551.2|6545.2|6553.8|6547.8|6553.8|6547.8|6550.8|6542.8|9
1728383230000|2024-10-08 10:27:10|6553.2|6545.2|6553.2|6545.2|6553.2|6545.2|6553.2|6545.2|0
1728383240000|2024-10-08 10:27:20|6553.5|6545.5|6553.7|6545.7|6553.7|6545.7|6553.5|6545.5|1
1728383250000|2024-10-08 10:27:30|6554.8|6546.8|6553.9|6545.9|6554.8|6546.8|6553.9|6545.9|1
1728383260000|2024-10-08 10:27:40|6552.4|6546.4|6551.3|6539.3|6552.9|6546.9|6549.6|6539.3|5
1728383270000|2024-10-08 10:27:50|6547.8|6539.8|6547.8|6539.8|6547.8|6539.8|6547.8|6539.8|1
1728383280000|2024-10-08 10:28:00|6551.1|6539.1|6549.8|6537.8|6551.1|6540.4|6548.4|6537.8|0
1728383290000|2024-10-08 10:28:10|6546|6538|6546.2|6538.2|6546.2|6538.2|6546|6538|0
1728383310000|2024-10-08 10:28:30|6546|6538|6548.5|6536.5|6548.5|6538.7|6546|6536.5|0
1728383320000|2024-10-08 10:28:40|6548.8|6536.8|6547.3|6539.3|6548.8|6539.3|6547.3|6536.8|0
1728383340000|2024-10-08 10:29:00|6547|6539|6545.8|6537.8|6547|6539|6545.8|6537.8|1
1728383350000|2024-10-08 10:29:10|6546.3|6538.3|6547.1|6539.1|6547.8|6539.8|6546.3|6538.3|0
1728383360000|2024-10-08 10:29:20|6543.7|6535.7|6543.7|6535.7|6543.7|6535.7|6543.7|6535.7|1
1728383370000|2024-10-08 10:29:30|6545.5|6533.5|6546.8|6534.8|6546.8|6534.8|6545.5|6533.5|0
1728383390000|2024-10-08 10:29:50|6548.5|6536.5|6548.5|6536.5|6548.5|6536.5|6548.5|6536.5|2
1728383400000|2024-10-08 10:30:00|6549.9|6537.9|6549.9|6537.9|6549.9|6537.9|6549.9|6537.9|0
1728383410000|2024-10-08 10:30:10|6550.2|6538.2|6550.6|6542.6|6551.8|6543.8|6550.2|6538.2|5
1728383420000|2024-10-08 10:30:20|6550.3|6542.3|6552.6|6546.6|6552.6|6546.6|6550.3|6542.3|4
1728383430000|2024-10-08 10:30:30|6552.9|6540.9|6552.9|6540.9|6552.9|6540.9|6552.9|6540.9|3
1728383440000|2024-10-08 10:30:40|6548.4|6536.4|6544.6|6536.6|6548.4|6537.1|6544.6|6536.4|0
1728383450000|2024-10-08 10:30:50|6543.4|6531.4|6541.2|6533.2|6543.4|6533.2|6541.2|6531.4|1
1728383460000|2024-10-08 10:31:00|6541.4|6533.4|6543.2|6531.2|6543.7|6533.7|6539.7|6530.9|2
1728383470000|2024-10-08 10:31:10|6542.7|6530.7|6542.9|6530.9|6543.2|6532|6540|6530.7|3
1728383480000|2024-10-08 10:31:20|6545.2|6533.2|6545.2|6533.2|6545.2|6533.2|6545.2|6533.2|0
1728383490000|2024-10-08 10:31:30|6544.7|6532.7|6544.7|6532.7|6544.7|6532.7|6544.7|6532.7|0
1728383500000|2024-10-08 10:31:40|6541.6|6533.6|6540.8|6532.8|6541.6|6533.6|6540.8|6532.8|0
1728383510000|2024-10-08 10:31:50|6539.6|6533.6|6540.8|6532.8|6540.8|6533.6|6539.6|6532.8|0
1728383520000|2024-10-08 10:32:00|6541|6533|6539.6|6533.6|6541.6|6533.6|6539.6|6533|1
1728383530000|2024-10-08 10:32:10|6538.4|6532.4|6544.1|6536.1|6544.1|6536.1|6538.4|6532.4|3
1728383540000|2024-10-08 10:32:20|6547.9|6535.9|6553.4|6541.4|6553.8|6541.8|6546.1|6535.9|2
1728383550000|2024-10-08 10:32:30|6553.1|6541.1|6553.1|6541.1|6553.1|6541.1|6553.1|6541.1|0
1728383560000|2024-10-08 10:32:40|6552.9|6544.9|6552.9|6544.9|6552.9|6544.9|6552.9|6544.9|0
1728383590000|2024-10-08 10:33:10|6552.4|6544.4|6552.8|6540.8|6552.8|6544.4|6552.4|6540.8|3
1728383600000|2024-10-08 10:33:20|6551.9|6539.9|6551.9|6539.9|6551.9|6539.9|6551.9|6539.9|1
1728383610000|2024-10-08 10:33:30|6551.7|6539.7|6551.7|6539.7|6551.7|6539.7|6551.7|6539.7|0
1728383620000|2024-10-08 10:33:40|6552.5|6540.5|6552.5|6540.5|6552.5|6540.5|6552.5|6540.5|0
1728383630000|2024-10-08 10:33:50|6551|6539|6547.1|6535.1|6551|6539|6546.9|6534.9|0
1728383640000|2024-10-08 10:34:00|6546.8|6534.8|6547.6|6535.6|6547.6|6535.6|6545.8|6533.8|1
1728383650000|2024-10-08 10:34:10|6547.3|6535.3|6551.6|6539.6|6551.6|6539.6|6547.3|6535.3|1
1728383660000|2024-10-08 10:34:20|6548.9|6540.9|6550.3|6542.3|6550.3|6542.3|6548.6|6540.6|1
1728383670000|2024-10-08 10:34:30|6552.1|6540.1|6552.1|6540.1|6552.1|6540.1|6552.1|6540.1|0
1728383680000|2024-10-08 10:34:40|6547.8|6535.8|6547.8|6535.8|6548.6|6536.6|6547.8|6535.8|1
1728383690000|2024-10-08 10:34:50|6547|6535|6546.4|6534.4|6547|6535|6546.4|6534.4|0
1728383700000|2024-10-08 10:35:00|6546.1|6534.1|6546.2|6534.2|6546.2|6534.2|6545.4|6533.4|1
1728383710000|2024-10-08 10:35:10|6542.1|6534.1|6542|6530|6542.3|6534.1|6542|6530|0
1728383720000|2024-10-08 10:35:20|6542.5|6530.5|6542.9|6530.9|6542.9|6530.9|6542.5|6530.5|1
1728383730000|2024-10-08 10:35:30|6543.2|6531.2|6544.4|6532.4|6546.2|6534.2|6543.2|6531.2|1
1728383750000|2024-10-08 10:35:50|6541.4|6533.4|6541.4|6533.4|6541.4|6533.4|6541.4|6533.4|0
1728383760000|2024-10-08 10:36:00|6541.1|6533.1|6541.1|6533.1|6541.1|6533.1|6541.1|6533.1|0
1728383770000|2024-10-08 10:36:10|6537.6|6525.6|6534.5|6526.5|6537.6|6526.5|6534|6524.5|3
1728383780000|2024-10-08 10:36:20|6540.2|6528.2|6540.2|6528.2|6540.2|6528.2|6540.2|6528.2|0
1728383790000|2024-10-08 10:36:30|6539.9|6527.9|6539|6527|6539.9|6527.9|6539|6527|0
1728383800000|2024-10-08 10:36:40|6532.9|6520.9|6531.5|6519.5|6532.9|6520.9|6531.5|6519.5|4
1728383810000|2024-10-08 10:36:50|6525.1|6517.1|6522.6|6510.6|6525.1|6517.1|6522.6|6510.6|4
1728383820000|2024-10-08 10:37:00|6526.8|6514.8|6527.8|6515.8|6527.8|6515.8|6526.8|6514.8|2
1728383830000|2024-10-08 10:37:10|6527.3|6515.3|6527.6|6515.6|6527.6|6515.6|6527.3|6515.3|0
1728383840000|2024-10-08 10:37:20|6528.5|6516.5|6525|6513|6528.8|6516.8|6524.3|6512.3|2
1728383850000|2024-10-08 10:37:30|6524.8|6512.8|6524.8|6512.8|6524.8|6512.8|6524.8|6512.8|0
1728383880000|2024-10-08 10:38:00|6516.3|6504.3|6511.9|6505.9|6516.3|6505.9|6511.9|6503.4|3
1728383890000|2024-10-08 10:38:10|6512.4|6506.4|6516.1|6508.1|6516.1|6508.1|6512.4|6506.4|1
1728383900000|2024-10-08 10:38:20|6516.3|6508.3|6516.6|6508.6|6516.6|6508.6|6516.3|6508.3|0
1728383910000|2024-10-08 10:38:30|6519|6507|6518.1|6506.1|6519.7|6507.7|6518.1|6506.1|0
1728383920000|2024-10-08 10:38:40|6519.8|6507.8|6521|6509|6521|6509|6519.3|6507.3|0
1728383940000|2024-10-08 10:39:00|6521.2|6509.2|6522.1|6510.1|6524.1|6512.1|6521.2|6509.2|1
1728383950000|2024-10-08 10:39:10|6519.3|6507.3|6520.1|6508.1|6520.1|6508.1|6519.3|6507.3|0
1728383970000|2024-10-08 10:39:30|6519.3|6507.3|6518.1|6506.1|6519.3|6507.3|6518.1|6506.1|0
1728383990000|2024-10-08 10:39:50|6518.6|6506.6|6516.3|6504.3|6518.8|6506.8|6515.8|6503.8|1
1728384000000|2024-10-08 10:40:00|6515.8|6503.8|6515.8|6503.8|6515.8|6503.8|6515.8|6503.8|0
1728384020000|2024-10-08 10:40:20|6515.1|6503.1|6514.7|6502.7|6515.1|6503.1|6514.7|6502.7|0
1728384030000|2024-10-08 10:40:30|6514.9|6502.9|6515.5|6503.5|6515.5|6503.5|6514.9|6502.9|0
1728384040000|2024-10-08 10:40:40|6515.2|6503.2|6515.2|6503.2|6515.2|6503.2|6514.7|6502.7|0
1728384050000|2024-10-08 10:40:50|6514.8|6502.8|6513.1|6501.1|6514.8|6502.8|6513.1|6501.1|0
1728384060000|2024-10-08 10:41:00|6509.5|6497.5|6508.9|6496.9|6509.5|6497.5|6508.9|6496.9|1
1728384080000|2024-10-08 10:41:20|6509.1|6497.1|6509.4|6497.4|6509.4|6497.4|6509.1|6497.1|0
1728384090000|2024-10-08 10:41:30|6508.9|6496.9|6508.6|6496.6|6508.9|6496.9|6508.6|6496.6|0
1728384100000|2024-10-08 10:41:40|6506.8|6494.8|6506.6|6498.6|6508.1|6498.6|6506.6|6494.8|0
1728384110000|2024-10-08 10:41:50|6510.1|6498.1|6510.1|6498.1|6510.1|6498.1|6510.1|6498.1|0
1728384120000|2024-10-08 10:42:00|6510.6|6498.6|6510.4|6498.4|6510.6|6498.6|6510.4|6498.4|0
1728384130000|2024-10-08 10:42:10|6510.6|6498.6|6511.6|6499.6|6511.6|6499.6|6510.6|6498.6|0
1728384170000|2024-10-08 10:42:50|6511.2|6499.2|6510.6|6498.6|6511.2|6499.2|6510.6|6498.6|0
1728384180000|2024-10-08 10:43:00|6512.5|6500.5|6516.2|6504.2|6517.1|6505.1|6512.5|6500.5|0
1728384190000|2024-10-08 10:43:10|6516.5|6504.5|6516.5|6504.5|6516.5|6504.5|6516.5|6504.5|0
1728384220000|2024-10-08 10:43:40|6521.6|6509.6|6522.1|6510.1|6522.1|6510.1|6521.6|6509.6|2
1728384230000|2024-10-08 10:43:50|6522|6510|6522.2|6510.2|6522.2|6510.2|6522|6510|0
1728384240000|2024-10-08 10:44:00|6522|6510|6522|6510|6522|6510|6522|6510|0
1728384260000|2024-10-08 10:44:20|6522.4|6510.4|6523.8|6511.8|6523.9|6511.9|6522.4|6510.4|0
1728384270000|2024-10-08 10:44:30|6524.2|6512.2|6521|6509|6524.7|6512.7|6521|6509|0
1728384280000|2024-10-08 10:44:40|6519.5|6507.5|6519.5|6507.5|6519.7|6507.7|6519.5|6507.5|0
1728384300000|2024-10-08 10:45:00|6519.8|6507.8|6518.3|6506.3|6519.8|6507.8|6517.5|6505.5|0
1728384330000|2024-10-08 10:45:30|6517.5|6505.5|6517.5|6505.5|6517.5|6505.5|6517.5|6505.5|0
1728384350000|2024-10-08 10:45:50|6512.7|6500.7|6511.7|6499.7|6512.7|6500.7|6511.7|6499.7|3
1728384370000|2024-10-08 10:46:10|6511.5|6499.5|6511.5|6499.5|6511.5|6499.5|6511.5|6499.5|0
1728384380000|2024-10-08 10:46:20|6511|6499|6511.5|6499.5|6511.5|6499.5|6510.5|6498.5|0
1728384400000|2024-10-08 10:46:40|6512|6500|6510.7|6498.7|6512|6500|6510.7|6498.7|0
1728384410000|2024-10-08 10:46:50|6511.4|6499.4|6511.4|6499.4|6511.4|6499.4|6511.4|6499.4|0
1728384430000|2024-10-08 10:47:10|6511.2|6499.2|6509.7|6497.7|6511.2|6499.2|6509.4|6497.4|0
1728384440000|2024-10-08 10:47:20|6508.5|6496.5|6507.7|6495.7|6508.5|6496.5|6507.7|6495.7|1
1728384450000|2024-10-08 10:47:30|6507.4|6495.4|6507.4|6495.4|6507.4|6495.4|6507.4|6495.4|0
1728384460000|2024-10-08 10:47:40|6507.2|6495.2|6507.2|6495.2|6507.2|6495.2|6507.2|6495.2|0
1728384480000|2024-10-08 10:48:00|6508|6496|6508|6496|6508|6496|6508|6496|0
1728384490000|2024-10-08 10:48:10|6507.2|6495.2|6507.2|6495.2|6507.2|6495.2|6507.2|6495.2|0
1728384500000|2024-10-08 10:48:20|6507.7|6495.7|6497.6|6485.6|6507.7|6495.7|6497.4|6485.6|18
1728384510000|2024-10-08 10:48:30|6497.3|6485.3|6497.3|6485.3|6497.3|6485.3|6497.3|6485.3|0
1728384520000|2024-10-08 10:48:40|6497.1|6485.1|6497.3|6485.3|6497.3|6485.3|6497.1|6485.1|0
1728384530000|2024-10-08 10:48:50|6497|6485|6492.9|6480.9|6497|6485|6492.9|6480.9|1
1728384550000|2024-10-08 10:49:10|6492.3|6480.3|6492.3|6480.3|6492.3|6480.3|6492.3|6480.3|0
1728384560000|2024-10-08 10:49:20|6493.9|6481.9|6490.8|6478.8|6493.9|6485|6490.8|6478.8|0
1728384570000|2024-10-08 10:49:30|6491|6479|6491|6479|6491|6479|6491|6479|0
1728384580000|2024-10-08 10:49:40|6491.3|6479.3|6491.3|6479.3|6491.3|6479.3|6491.3|6479.3|0
1728384610000|2024-10-08 10:50:10|6496.8|6484.8|6496.8|6484.8|6496.8|6484.8|6496.8|6484.8|1
1728384620000|2024-10-08 10:50:20|6500.1|6488.1|6500|6488|6500.1|6488.1|6500|6488|0
1728384630000|2024-10-08 10:50:30|6500.6|6488.6|6500.6|6488.6|6500.6|6488.6|6500.6|6488.6|0
1728384640000|2024-10-08 10:50:40|6500.4|6488.4|6502.9|6490.9|6502.9|6490.9|6500.4|6488.4|0
1728384650000|2024-10-08 10:50:50|6502.1|6490.1|6502.1|6490.1|6502.1|6490.1|6502.1|6490.1|0
1728384660000|2024-10-08 10:51:00|6502.7|6490.7|6502.7|6490.7|6502.7|6490.7|6502.7|6490.7|0
1728384670000|2024-10-08 10:51:10|6502.9|6490.9|6502.9|6490.9|6502.9|6490.9|6502.9|6490.9|0
1728384680000|2024-10-08 10:51:20|6503.1|6491.1|6503.1|6491.1|6503.1|6491.1|6503.1|6491.1|0
1728384700000|2024-10-08 10:51:40|6501.6|6489.6|6501.6|6489.6|6501.6|6489.6|6501.6|6489.6|0
1728384710000|2024-10-08 10:51:50|6500.5|6488.5|6497.6|6485.6|6500.5|6488.5|6497.6|6485.6|0
1728384730000|2024-10-08 10:52:10|6498.6|6486.6|6496.9|6484.9|6498.6|6486.6|6495.8|6483.8|0
1728384750000|2024-10-08 10:52:30|6496.6|6484.6|6496.6|6484.6|6496.6|6484.6|6496.6|6484.6|0
1728384770000|2024-10-08 10:52:50|6496.3|6484.3|6496.3|6484.3|6496.3|6484.3|6496.3|6484.3|0
1728384780000|2024-10-08 10:53:00|6490.8|6478.8|6490.4|6478.4|6490.8|6478.8|6490.4|6478.4|1
1728384790000|2024-10-08 10:53:10|6489.9|6477.9|6490.7|6478.7|6490.7|6478.7|6489.9|6477.9|0
1728384810000|2024-10-08 10:53:30|6491.8|6479.8|6491.8|6479.8|6491.8|6479.8|6491.8|6479.8|0
1728384850000|2024-10-08 10:54:10|6490.7|6478.7|6490.9|6478.9|6490.9|6478.9|6490.7|6478.7|0
1728384860000|2024-10-08 10:54:20|6492.8|6480.8|6501|6489|6501|6489|6492.8|6480.8|1
1728384870000|2024-10-08 10:54:30|6501.6|6489.6|6504.5|6492.5|6504.5|6492.5|6501.6|6489.6|1
1728384910000|2024-10-08 10:55:10|6508|6496|6508|6496|6508|6496|6508|6496|0
1728384920000|2024-10-08 10:55:20|6508.2|6496.2|6506|6494|6508.2|6496.2|6506|6494|0
1728384930000|2024-10-08 10:55:30|6506.3|6494.3|6506.3|6494.3|6507|6495|6505.6|6493.6|0
1728384940000|2024-10-08 10:55:40|6507.1|6495.1|6507.4|6495.4|6507.6|6495.6|6507.1|6495.1|1
1728384950000|2024-10-08 10:55:50|6506.3|6494.3|6506.3|6494.3|6506.3|6494.3|6506.3|6494.3|0
1728384990000|2024-10-08 10:56:30|6506.9|6494.9|6508.1|6496.1|6508.1|6496.1|6506.9|6494.9|2
1728385000000|2024-10-08 10:56:40|6507.9|6495.9|6508.1|6496.1|6508.1|6496.1|6507.6|6495.6|0
1728385010000|2024-10-08 10:56:50|6500.5|6488.5|6499.1|6487.1|6500.5|6488.5|6499.1|6487.1|2
1728385030000|2024-10-08 10:57:10|6498.5|6486.5|6498.5|6486.5|6498.5|6486.5|6498.5|6486.5|0
1728385050000|2024-10-08 10:57:30|6498.7|6486.7|6499.2|6487.2|6499.2|6487.2|6498.7|6486.7|0
1728385060000|2024-10-08 10:57:40|6498.1|6486.1|6498.1|6486.1|6498.1|6486.1|6498.1|6486.1|0
1728385080000|2024-10-08 10:58:00|6498.4|6486.4|6498.6|6486.6|6498.6|6486.6|6498.4|6486.4|0
1728385090000|2024-10-08 10:58:10|6498.9|6486.9|6498.9|6486.9|6498.9|6486.9|6498.9|6486.9|0
1728385100000|2024-10-08 10:58:20|6498.4|6486.4|6498.6|6486.6|6498.6|6486.6|6498.4|6486.4|0
1728385120000|2024-10-08 10:58:40|6498.4|6486.4|6498.6|6486.6|6498.6|6486.6|6498.4|6486.4|0
1728385140000|2024-10-08 10:59:00|6498.4|6486.4|6498.6|6486.6|6498.6|6486.6|6498.4|6486.4|0
1728385150000|2024-10-08 10:59:10|6498.4|6486.4|6498.4|6486.4|6498.4|6486.4|6498.4|6486.4|0
1728385180000|2024-10-08 10:59:40|6497.6|6485.6|6497.6|6485.6|6497.6|6485.6|6497.6|6485.6|1
1728385190000|2024-10-08 10:59:50|6495.5|6487.5|6494.3|6486.3|6495.5|6487.5|6494.3|6486.3|0
1728385210000|2024-10-08 11:00:10|6494.6|6486.6|6494.6|6486.6|6494.8|6486.8|6494.6|6486.6|0
1728385230000|2024-10-08 11:00:30|6497.4|6489.4|6497.4|6489.4|6497.4|6489.4|6497.4|6489.4|1
1728385250000|2024-10-08 11:00:50|6495|6489|6495|6489|6495|6489|6495|6489|0
1728385260000|2024-10-08 11:01:00|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|1
1728385270000|2024-10-08 11:01:10|6503.8|6491.8|6501.7|6493.7|6503.8|6494|6501.7|6491.8|1
1728385280000|2024-10-08 11:01:20|6503|6495|6505.2|6493.2|6505.2|6495|6503|6493.2|0
1728385290000|2024-10-08 11:01:30|6507.9|6495.9|6508.5|6496.5|6508.5|6496.5|6507.9|6495.9|1
1728385300000|2024-10-08 11:01:40|6507.9|6495.9|6507.9|6495.9|6507.9|6495.9|6507.9|6495.9|0
1728385320000|2024-10-08 11:02:00|6508.3|6496.3|6509.2|6497.2|6509.7|6497.7|6508.3|6496.3|1
1728385330000|2024-10-08 11:02:10|6504|6492|6504|6492|6504|6492|6503.7|6491.7|1
1728385370000|2024-10-08 11:02:50|6503.5|6491.5|6503.5|6491.5|6503.5|6491.5|6503.5|6491.5|0
1728385380000|2024-10-08 11:03:00|6503.7|6491.7|6503.7|6491.7|6503.7|6491.7|6503.7|6491.7|0
1728385410000|2024-10-08 11:03:30|6504.2|6492.2|6504.9|6492.9|6505|6493|6504.2|6492.2|0
1728385420000|2024-10-08 11:03:40|6503.8|6491.8|6502.7|6490.7|6503.8|6491.8|6502.7|6490.7|0
1728385430000|2024-10-08 11:03:50|6503.8|6491.8|6503|6491|6503.8|6491.8|6503|6491|0
1728385440000|2024-10-08 11:04:00|6504.3|6492.3|6504.5|6492.5|6504.5|6492.5|6504.3|6492.3|0
1728385460000|2024-10-08 11:04:20|6504|6492|6505.3|6493.3|6505.3|6493.3|6504|6492|0
1728385470000|2024-10-08 11:04:30|6505|6493|6505|6493|6505|6493|6505|6493|0
1728385500000|2024-10-08 11:05:00|6504|6492|6504|6492|6504.2|6492.2|6504|6492|0
1728385510000|2024-10-08 11:05:10|6507.3|6495.3|6506.2|6494.2|6507.3|6495.3|6506|6494|1
1728385520000|2024-10-08 11:05:20|6505.4|6493.4|6504.2|6492.2|6505.4|6493.4|6504.2|6492.2|0
1728385540000|2024-10-08 11:05:40|6503|6491|6503|6491|6503|6491|6503|6491|0
1728385570000|2024-10-08 11:06:10|6503.2|6491.2|6501.6|6489.6|6503.5|6491.5|6501.6|6489.6|0
1728385590000|2024-10-08 11:06:30|6501.9|6489.9|6501.9|6489.9|6501.9|6489.9|6501.9|6489.9|0
1728385620000|2024-10-08 11:07:00|6501.4|6489.4|6499.2|6487.2|6501.4|6489.4|6499.2|6487.2|0
1728385680000|2024-10-08 11:08:00|6498.9|6486.9|6498.9|6486.9|6498.9|6486.9|6498.9|6486.9|0
1728385700000|2024-10-08 11:08:20|6497.4|6485.4|6495.6|6483.6|6497.4|6485.4|6495.4|6483.4|1
1728385710000|2024-10-08 11:08:30|6494.1|6482.1|6494.1|6482.1|6494.1|6482.1|6494.1|6482.1|0
1728385720000|2024-10-08 11:08:40|6493.1|6481.1|6493.9|6481.9|6493.9|6481.9|6493.1|6481.1|0
1728385730000|2024-10-08 11:08:50|6493.5|6481.5|6493.6|6481.6|6493.9|6481.9|6492.9|6480.9|1
1728385740000|2024-10-08 11:09:00|6495.3|6483.3|6496|6484|6496.7|6484.7|6495.3|6483.3|0
1728385750000|2024-10-08 11:09:10|6493.5|6485.5|6496|6484|6496|6485.5|6493.5|6484|0
1728385760000|2024-10-08 11:09:20|6497.3|6485.3|6496.3|6484.3|6497.3|6485.3|6496.3|6484.3|0
1728385770000|2024-10-08 11:09:30|6496.8|6484.8|6493.1|6481.1|6496.8|6484.8|6492.9|6480.9|1
1728385780000|2024-10-08 11:09:40|6492.6|6480.6|6492.6|6480.6|6492.6|6480.6|6492.6|6480.6|0
1728385790000|2024-10-08 11:09:50|6492.4|6480.4|6492.3|6480.3|6492.4|6480.4|6492.3|6480.3|0
1728385810000|2024-10-08 11:10:10|6492.6|6480.6|6490.9|6478.9|6493.6|6481.6|6490.9|6478.9|0
1728385830000|2024-10-08 11:10:30|6489.8|6477.8|6485.4|6477.4|6489.8|6477.8|6485.4|6477.4|1
1728385840000|2024-10-08 11:10:40|6484.3|6476.3|6487.1|6475.1|6487.1|6476.3|6482.2|6472|2
1728385850000|2024-10-08 11:10:50|6487.8|6475.8|6487.6|6475.6|6487.8|6475.8|6487.1|6475.1|0
1728385860000|2024-10-08 11:11:00|6488.9|6476.9|6488.9|6476.9|6489.1|6477.1|6488.9|6476.9|0
1728385870000|2024-10-08 11:11:10|6488.6|6476.6|6489.2|6477.2|6489.2|6477.2|6488.6|6476.6|1
1728385890000|2024-10-08 11:11:30|6489|6477|6486.7|6474.7|6489.4|6477.4|6486.7|6474.7|1
1728385900000|2024-10-08 11:11:40|6486.1|6474.1|6486|6474|6486.1|6474.1|6486|6474|0
1728385910000|2024-10-08 11:11:50|6485.7|6473.7|6487.6|6475.6|6489.3|6477.3|6485.7|6473.7|1
1728385920000|2024-10-08 11:12:00|6487.4|6475.4|6486.5|6474.5|6487.4|6475.4|6486.5|6474.5|0
1728385930000|2024-10-08 11:12:10|6487|6475|6487|6475|6487|6475|6487|6475|0
1728385940000|2024-10-08 11:12:20|6486.5|6474.5|6486.5|6474.5|6486.5|6474.5|6486.5|6474.5|0
1728385950000|2024-10-08 11:12:30|6487.3|6475.3|6487.3|6475.3|6487.3|6475.3|6487.3|6475.3|0
1728385960000|2024-10-08 11:12:40|6488|6476|6487.3|6479.3|6488.8|6479.3|6487.3|6476|0
1728385970000|2024-10-08 11:12:50|6489.1|6477.1|6489.1|6477.1|6489.1|6477.1|6489.1|6477.1|0
1728385980000|2024-10-08 11:13:00|6488.8|6476.8|6488.8|6476.8|6488.8|6476.8|6488.8|6476.8|0
1728385990000|2024-10-08 11:13:10|6488.6|6476.6|6488.6|6476.6|6488.6|6476.6|6488.6|6476.6|0
1728386000000|2024-10-08 11:13:20|6484.6|6472.6|6481.8|6473.8|6484.6|6473.8|6481.8|6472.1|3
1728386010000|2024-10-08 11:13:30|6481.5|6473.5|6478.9|6472.9|6482.3|6475.2|6478.9|6472.6|0
1728386030000|2024-10-08 11:13:50|6477.4|6469.4|6473.5|6465.5|6477.4|6469.4|6473.5|6465.5|6
1728386040000|2024-10-08 11:14:00|6473.6|6461.6|6473.6|6461.6|6473.6|6461.6|6473.6|6461.6|0
1728386050000|2024-10-08 11:14:10|6473.5|6461.5|6473.5|6461.5|6473.5|6461.5|6473.5|6461.5|0
1728386060000|2024-10-08 11:14:20|6473.8|6461.8|6472.8|6460.8|6474.3|6464.5|6467.5|6458.2|14
1728386070000|2024-10-08 11:14:30|6474.3|6462.3|6473.4|6461.4|6474.3|6462.3|6473.4|6461.4|0
1728386090000|2024-10-08 11:14:50|6472.3|6464.3|6481.3|6469.3|6481.3|6470.3|6472.3|6464.3|3
1728386100000|2024-10-08 11:15:00|6478.3|6470.3|6478.5|6466.5|6483|6472.5|6478.3|6466.5|1
1728386110000|2024-10-08 11:15:10|6477|6469|6479.1|6471.1|6480.8|6471.6|6477|6468.8|0
1728386120000|2024-10-08 11:15:20|6479.6|6471.6|6479.6|6471.6|6479.6|6471.6|6479.6|6471.6|0
1728386130000|2024-10-08 11:15:30|6479.9|6471.9|6479.9|6471.9|6479.9|6471.9|6479.9|6471.9|0
1728386140000|2024-10-08 11:15:40|6475.9|6467.9|6476.6|6464.6|6478.3|6467.9|6475.9|6464.6|1
1728386150000|2024-10-08 11:15:50|6476.7|6464.7|6475.7|6463.7|6476.8|6464.8|6475.7|6463.7|0
1728386160000|2024-10-08 11:16:00|6475|6463|6479|6467|6479|6467|6475|6463|2
1728386170000|2024-10-08 11:16:10|6484|6472|6485.2|6473.2|6485.2|6473.2|6484|6472|3
1728386180000|2024-10-08 11:16:20|6485.9|6473.9|6491.7|6479.7|6492.7|6480.7|6485.9|6473.9|0
1728386190000|2024-10-08 11:16:30|6490.5|6478.5|6490.2|6478.2|6490.5|6478.5|6490.2|6478.2|0
1728386200000|2024-10-08 11:16:40|6489.3|6481.3|6490.9|6478.9|6490.9|6481.3|6489.3|6478.9|0
1728386210000|2024-10-08 11:16:50|6491.1|6479.1|6491.1|6479.1|6491.1|6479.1|6491.1|6479.1|0
1728386220000|2024-10-08 11:17:00|6489.4|6477.4|6485.2|6473.2|6489.4|6477.4|6485.2|6473.2|0
1728386230000|2024-10-08 11:17:10|6484.7|6472.7|6485|6473|6485|6473|6484.7|6472.7|1
1728386240000|2024-10-08 11:17:20|6483.5|6471.5|6483.5|6471.5|6483.5|6471.5|6483.5|6471.5|0
1728386250000|2024-10-08 11:17:30|6483.4|6471.4|6481.9|6469.9|6483.4|6471.4|6481.9|6469.9|0
1728386260000|2024-10-08 11:17:40|6482.4|6470.4|6482.4|6470.4|6482.4|6470.4|6482.4|6470.4|0
1728386270000|2024-10-08 11:17:50|6481.2|6469.2|6482.1|6470.1|6482.1|6470.1|6480.7|6468.7|0
1728386280000|2024-10-08 11:18:00|6480.5|6472.5|6488.1|6476.1|6488.1|6476.1|6480.5|6472.5|2
1728386290000|2024-10-08 11:18:10|6488.6|6476.6|6488.9|6476.9|6488.9|6476.9|6487.8|6475.8|0
1728386300000|2024-10-08 11:18:20|6487.1|6479.1|6487.1|6479.1|6487.1|6479.1|6487.1|6479.1|0
1728386340000|2024-10-08 11:19:00|6484.5|6476.5|6485.8|6473.8|6485.8|6476.5|6484.5|6473.1|1
1728386350000|2024-10-08 11:19:10|6485.4|6473.4|6485.4|6473.4|6485.4|6473.4|6485.4|6473.4|0
1728386370000|2024-10-08 11:19:30|6484.8|6472.8|6484.8|6472.8|6484.8|6472.8|6484.8|6472.8|0
1728386380000|2024-10-08 11:19:40|6485.4|6473.4|6485.4|6473.4|6485.4|6473.4|6485.4|6473.4|0
1728386390000|2024-10-08 11:19:50|6484.1|6476.1|6489.4|6481.4|6489.4|6481.4|6483.5|6476.1|1
1728386410000|2024-10-08 11:20:10|6490.2|6482.2|6490|6482|6490.2|6482.2|6490|6482|0
1728386420000|2024-10-08 11:20:20|6491.8|6479.8|6491.8|6479.8|6491.8|6479.8|6491.8|6479.8|0
1728386430000|2024-10-08 11:20:30|6491.2|6479.2|6489.4|6481.4|6491.2|6481.4|6489.4|6479.2|0
1728386440000|2024-10-08 11:20:40|6494.5|6482.5|6494.5|6482.5|6494.5|6482.5|6494.5|6482.5|0
1728386450000|2024-10-08 11:20:50|6494.4|6482.4|6494.3|6482.3|6494.4|6482.4|6494|6482|0
1728386460000|2024-10-08 11:21:00|6495|6483|6496.7|6484.7|6496.7|6484.7|6495|6483|0
1728386470000|2024-10-08 11:21:10|6495.6|6483.6|6492.9|6480.9|6495.6|6483.6|6492.7|6480.7|1
1728386480000|2024-10-08 11:21:20|6493|6481|6493|6481|6493|6481|6493|6481|0
1728386490000|2024-10-08 11:21:30|6492.2|6480.2|6492.2|6480.2|6492.2|6480.2|6492.2|6480.2|0
1728386500000|2024-10-08 11:21:40|6492.4|6480.4|6492.4|6480.4|6492.4|6480.4|6492.4|6480.4|0
1728386520000|2024-10-08 11:22:00|6492.7|6480.7|6491.5|6479.5|6492.7|6480.7|6491.5|6479.5|0
1728386530000|2024-10-08 11:22:10|6491.2|6479.2|6490.7|6478.7|6491.2|6479.2|6490.2|6478.2|0
1728386540000|2024-10-08 11:22:20|6490.3|6478.3|6490|6478|6490.3|6478.3|6490|6478|0
1728386550000|2024-10-08 11:22:30|6489.1|6477.1|6485.7|6477.7|6489.1|6477.7|6485.7|6476.5|0
1728386560000|2024-10-08 11:22:40|6484.8|6476.8|6483.9|6471.9|6484.8|6476.8|6483.1|6471.1|1
1728386570000|2024-10-08 11:22:50|6482.7|6470.7|6482.7|6470.7|6482.7|6470.7|6482.7|6470.7|0
1728386580000|2024-10-08 11:23:00|6483.3|6471.3|6483.9|6471.9|6483.9|6471.9|6483.3|6471.3|0
1728386620000|2024-10-08 11:23:40|6483.5|6471.5|6482.6|6470.6|6483.5|6471.5|6482.6|6470.6|0
1728386630000|2024-10-08 11:23:50|6481.8|6469.8|6482.3|6470.3|6482.3|6470.3|6481.8|6469.8|0
1728386650000|2024-10-08 11:24:10|6482.2|6470.2|6481.9|6469.9|6482.2|6470.2|6481.9|6469.9|0
1728386680000|2024-10-08 11:24:40|6482.7|6470.7|6482.7|6470.7|6482.7|6470.7|6482.7|6470.7|0
1728386700000|2024-10-08 11:25:00|6482.5|6470.5|6482.5|6470.5|6482.5|6470.5|6482.5|6470.5|0
1728386710000|2024-10-08 11:25:10|6483.6|6471.6|6489.3|6477.3|6489.3|6477.3|6483.6|6471.6|1
1728386730000|2024-10-08 11:25:30|6489|6477|6489|6477|6489|6477|6489|6477|0
1728386740000|2024-10-08 11:25:40|6492.1|6480.1|6493.3|6481.3|6493.5|6481.5|6492.1|6480.1|0
1728386760000|2024-10-08 11:26:00|6493|6481|6493.1|6481.1|6494.7|6482.7|6493|6481|1
1728386810000|2024-10-08 11:26:50|6493.8|6481.8|6495.1|6483.1|6495.1|6483.1|6493.8|6481.8|0
1728386820000|2024-10-08 11:27:00|6494.9|6482.9|6494.9|6482.9|6494.9|6482.9|6494.9|6482.9|1
1728386830000|2024-10-08 11:27:10|6494.6|6482.6|6494.6|6482.6|6494.6|6482.6|6494.6|6482.6|0
1728386840000|2024-10-08 11:27:20|6492.2|6484.2|6494.4|6482.4|6494.4|6484.2|6492.2|6482.4|0
1728386850000|2024-10-08 11:27:30|6492.2|6484.2|6494.4|6482.4|6494.4|6484.2|6492.2|6482.4|0
1728386860000|2024-10-08 11:27:40|6491.9|6483.9|6491.6|6483.6|6491.9|6483.9|6491.6|6483.6|0
1728386880000|2024-10-08 11:28:00|||||||||1
1728386890000|2024-10-08 11:28:10|6491.3|6483.3|6487.6|6475.6|6491.3|6483.3|6487.4|6475.4|1
1728386920000|2024-10-08 11:28:40|6485|6473|6485.8|6473.8|6485.8|6473.8|6484.5|6472.5|0
1728386940000|2024-10-08 11:29:00|6485.6|6473.6|6485|6473|6485.6|6473.6|6485|6473|0
1728386960000|2024-10-08 11:29:20|6484|6472|6484.2|6472.2|6484.2|6472.2|6484|6472|0
1728387000000|2024-10-08 11:30:00|6484.8|6472.8|6484.8|6472.8|6484.8|6472.8|6484.8|6472.8|0
1728387010000|2024-10-08 11:30:10|6485.1|6473.1|6485.1|6473.1|6485.1|6473.1|6485.1|6473.1|0
1728387020000|2024-10-08 11:30:20|6488.4|6476.4|6489.2|6477.2|6489.2|6477.2|6488.4|6476.4|1
1728387030000|2024-10-08 11:30:30|6488.4|6476.4|6488.4|6476.4|6488.4|6476.4|6488.4|6476.4|0
1728387050000|2024-10-08 11:30:50|6488.8|6476.8|6491.2|6479.2|6491.2|6479.2|6488.8|6476.8|0
1728387100000|2024-10-08 11:31:40|6497.2|6485.2|6497.3|6485.3|6497.3|6485.3|6497.2|6485.2|1
1728387120000|2024-10-08 11:32:00|6497|6485|6496.5|6484.5|6497|6485|6495.8|6483.8|0
1728387140000|2024-10-08 11:32:20|6491.9|6479.9|6492.4|6480.4|6492.4|6480.4|6491.8|6479.8|1
1728387150000|2024-10-08 11:32:30|6491.8|6479.8|6491.8|6479.8|6491.8|6479.8|6491.8|6479.8|0
1728387190000|2024-10-08 11:33:10|6492.1|6480.1|6486.9|6474.9|6492.1|6480.1|6486.9|6474.9|1
1728387200000|2024-10-08 11:33:20|6486.4|6474.4|6486.1|6474.1|6486.4|6474.4|6485.6|6473.6|0
1728387210000|2024-10-08 11:33:30|6485.6|6473.6|6492.1|6480.1|6492.1|6480.1|6485.6|6473.6|7
1728387220000|2024-10-08 11:33:40|6491.5|6479.5|6494|6482|6494.5|6484.5|6491.5|6479.5|0
1728387240000|2024-10-08 11:34:00|6493.7|6481.7|6489.2|6477.2|6493.7|6481.7|6489.2|6477.2|0
1728387250000|2024-10-08 11:34:10|6490.2|6478.2|6490.5|6478.5|6490.5|6478.5|6490.2|6478.2|0
1728387260000|2024-10-08 11:34:20|6490.6|6478.6|6490.3|6478.3|6490.6|6478.6|6490.3|6478.3|0
1728387270000|2024-10-08 11:34:30|6492.2|6480.2|6492.2|6480.2|6492.2|6480.2|6492.2|6480.2|0
1728387310000|2024-10-08 11:35:10|6492.4|6480.4|6493|6481|6493|6481|6492.4|6480.4|0
1728387320000|2024-10-08 11:35:20|6492.7|6484.7|6497.8|6485.8|6500.2|6488.2|6492.2|6484.7|4
1728387330000|2024-10-08 11:35:30|6498.1|6486.1|6497.1|6485.1|6498.1|6486.1|6497.1|6485.1|0
1728387350000|2024-10-08 11:35:50|6497.7|6485.7|6498.6|6486.6|6498.6|6486.6|6497.7|6485.7|0
1728387360000|2024-10-08 11:36:00|6498.4|6486.4|6498.4|6486.4|6498.4|6486.4|6498.4|6486.4|0
1728387370000|2024-10-08 11:36:10|6498.5|6486.5|6499.1|6487.1|6499.1|6487.1|6498.5|6486.5|0
1728387380000|2024-10-08 11:36:20|6497.6|6485.6|6497.6|6485.6|6497.6|6485.6|6497.6|6485.6|0
1728387390000|2024-10-08 11:36:30|6497.9|6485.9|6497.9|6485.9|6498.3|6486.3|6497.9|6485.9|0
1728387400000|2024-10-08 11:36:40|6498.1|6486.1|6497.3|6485.3|6498.1|6486.1|6497.3|6485.3|0
1728387410000|2024-10-08 11:36:50|6497.6|6485.6|6497.8|6485.8|6497.8|6485.8|6497.5|6485.5|1
1728387420000|2024-10-08 11:37:00|6500.7|6488.7|6500.1|6488.1|6501.2|6489.2|6500.1|6488.1|0
1728387430000|2024-10-08 11:37:10|6499.9|6487.9|6500.4|6488.4|6500.4|6488.4|6499.9|6487.9|0
1728387440000|2024-10-08 11:37:20|6501.2|6489.2|6501.2|6489.2|6501.2|6489.2|6501.2|6489.2|0
1728387450000|2024-10-08 11:37:30|6501.4|6489.4|6502.2|6490.2|6502.2|6490.2|6501.4|6489.4|0
1728387460000|2024-10-08 11:37:40|6501.2|6489.2|6501.2|6489.2|6501.2|6489.2|6501.2|6489.2|0
1728387480000|2024-10-08 11:38:00|6499.9|6487.9|6499.9|6487.9|6499.9|6487.9|6499.9|6487.9|0
1728387490000|2024-10-08 11:38:10|6499.6|6487.6|6499.6|6487.6|6499.6|6487.6|6499.6|6487.6|0
1728387500000|2024-10-08 11:38:20|6499.3|6487.3|6494.8|6482.8|6499.3|6487.3|6494.6|6482.6|1
1728387510000|2024-10-08 11:38:30|6493.8|6481.8|6494.1|6482.1|6494.1|6482.1|6493.8|6481.8|0
1728387520000|2024-10-08 11:38:40|6494|6482|6493.8|6481.8|6494|6482|6493.8|6481.8|0
1728387530000|2024-10-08 11:38:50|6492|6480|6492|6480|6492|6480|6492|6480|0
1728387540000|2024-10-08 11:39:00|6492.8|6480.8|6491.7|6479.7|6492.8|6480.8|6491.2|6479.2|0
1728387550000|2024-10-08 11:39:10|6491.3|6479.3|6491|6479|6491.3|6479.3|6491|6479|0
1728387580000|2024-10-08 11:39:40|6491.6|6479.6|6487.4|6479.4|6491.6|6479.6|6487.4|6479.4|0
1728387590000|2024-10-08 11:39:50|6487.5|6479.5|6487.2|6479.2|6487.5|6479.5|6487.2|6479.2|0
1728387610000|2024-10-08 11:40:10|6486.9|6478.9|6486.9|6478.9|6486.9|6478.9|6486.9|6478.9|0
1728387630000|2024-10-08 11:40:30|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|1
1728387640000|2024-10-08 11:40:40|6484.7|6478.7|6487.1|6475.1|6487.1|6478.7|6484.7|6474.8|1
1728387650000|2024-10-08 11:40:50|6484|6476|6484|6476|6484|6476|6484|6476|0
1728387660000|2024-10-08 11:41:00|6483.7|6475.7|6483.7|6475.7|6483.7|6475.7|6483.7|6475.7|0
1728387680000|2024-10-08 11:41:20|6493|6481|6492.7|6480.7|6493.2|6481.2|6492.7|6480.7|12
1728387690000|2024-10-08 11:41:30|6492.9|6480.9|6492.8|6480.8|6492.9|6483.4|6491.4|6480.8|0
1728387700000|2024-10-08 11:41:40|6492.2|6480.2|6492.2|6480.2|6492.2|6480.2|6492.2|6480.2|0
1728387710000|2024-10-08 11:41:50|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|6490.1|6484.1|0
1728387720000|2024-10-08 11:42:00|6494.1|6482.1|6493.9|6481.9|6494.1|6482.1|6493.9|6481.9|2
1728387750000|2024-10-08 11:42:30|6493.4|6481.4|6493.4|6481.4|6493.4|6481.4|6493.4|6481.4|0
1728387780000|2024-10-08 11:43:00|6492.6|6480.6|6490.7|6478.7|6492.6|6480.6|6490.7|6478.7|0
1728387800000|2024-10-08 11:43:20|6490.1|6478.1|6488.5|6476.5|6490.1|6478.1|6488.5|6476.5|0
1728387810000|2024-10-08 11:43:30|6488.2|6476.2|6488.2|6476.2|6488.2|6476.2|6488.2|6476.2|0
1728387850000|2024-10-08 11:44:10|6488.6|6476.6|6489.6|6481.6|6490.4|6481.6|6488.6|6476.6|0
1728387860000|2024-10-08 11:44:20|6489.1|6481.1|6489.1|6481.1|6489.1|6481.1|6489.1|6481.1|0
1728387870000|2024-10-08 11:44:30|6489.4|6481.4|6489.4|6481.4|6489.4|6481.4|6489.4|6481.4|0
1728387880000|2024-10-08 11:44:40|6489.9|6481.9|6489.9|6481.9|6489.9|6481.9|6489.9|6481.9|0
1728387900000|2024-10-08 11:45:00|6489.6|6481.6|6489.6|6481.6|6489.6|6481.6|6489.6|6481.6|0
1728387960000|2024-10-08 11:46:00|6489.3|6481.3|6489.3|6481.3|6489.3|6481.3|6489.3|6481.3|0
1728387970000|2024-10-08 11:46:10|6489.1|6481.1|6489.1|6481.1|6489.1|6481.1|6489.1|6481.1|0
1728387990000|2024-10-08 11:46:30|6488.8|6480.8|6488.8|6480.8|6488.8|6480.8|6488.8|6480.8|0
1728388000000|2024-10-08 11:46:40|6489.1|6483.1|6493|6481|6495.6|6483.6|6489.1|6481|2
1728388010000|2024-10-08 11:46:50|6494.2|6482.2|6494.2|6482.2|6494.2|6482.2|6494.2|6482.2|0
1728388020000|2024-10-08 11:47:00|6493.5|6481.5|6493.5|6481.5|6493.5|6481.5|6493.5|6481.5|0
1728388030000|2024-10-08 11:47:10|6494|6482|6493.3|6481.3|6496.2|6484.2|6493.3|6481.3|2
1728388040000|2024-10-08 11:47:20|6493.8|6481.8|6494.7|6482.7|6494.7|6482.7|6493.8|6481.8|0
1728388050000|2024-10-08 11:47:30|6494.9|6482.9|6495.2|6483.2|6495.2|6483.2|6494.5|6482.5|0
1728388080000|2024-10-08 11:48:00|6495.5|6483.5|6490.4|6478.4|6495.5|6483.5|6489.3|6477.3|1
1728388090000|2024-10-08 11:48:10|6491.2|6479.2|6491.2|6479.2|6491.2|6479.2|6491.2|6479.2|0
1728388120000|2024-10-08 11:48:40|6491.5|6479.5|6491.5|6479.5|6491.5|6479.5|6491.5|6479.5|0
1728388140000|2024-10-08 11:49:00|6488.9|6480.9|6488.9|6480.9|6488.9|6480.9|6488.9|6480.9|0
1728388150000|2024-10-08 11:49:10|6488.3|6480.3|6488.3|6480.3|6488.3|6480.3|6488.3|6480.3|0
1728388170000|2024-10-08 11:49:30|6495.7|6483.7|6497.9|6489.9|6499.3|6490.9|6495.7|6483.7|1
1728388180000|2024-10-08 11:49:40|6497.1|6491.1|6502.1|6490.1|6502.1|6491.7|6497.1|6490.1|1
1728388190000|2024-10-08 11:49:50|6502.9|6490.9|6502.9|6494.9|6504.4|6494.9|6502.9|6490.9|0
1728388200000|2024-10-08 11:50:00|6502.3|6496.3|6506.3|6498.3|6506.3|6500.3|6502.3|6496.3|2
1728388210000|2024-10-08 11:50:10|6506.6|6498.6|6506.6|6498.6|6508.8|6498.6|6506.6|6496.8|0
1728388220000|2024-10-08 11:50:20|6508.8|6496.8|6508.8|6496.8|6508.8|6496.8|6508.8|6496.8|0
1728388230000|2024-10-08 11:50:30|6506|6498|6506|6498|6506|6498|6506|6498|0
1728388240000|2024-10-08 11:50:40|6508.8|6496.8|6508.5|6496.5|6508.8|6496.8|6508.5|6496.5|0
1728388260000|2024-10-08 11:51:00|6506.7|6498.7|6513|6501|6513|6501.6|6506.7|6498.7|8
1728388270000|2024-10-08 11:51:10|6512.8|6500.8|6513|6501|6513|6501|6512.2|6500.2|0
1728388290000|2024-10-08 11:51:30|6512.7|6500.7|6510.5|6502.5|6513.3|6503.6|6509|6500.7|3
1728388300000|2024-10-08 11:51:40|6511.1|6505.1|6519.3|6507.3|6519.5|6507.5|6511.1|6505.1|1
1728388320000|2024-10-08 11:52:00|6519|6507|6519|6507|6519|6507|6519|6507|0
1728388340000|2024-10-08 11:52:20|6521|6509|6521.8|6509.8|6521.8|6509.8|6521|6509|0
1728388350000|2024-10-08 11:52:30|6521.2|6509.2|6521.2|6509.2|6521.2|6509.2|6521.2|6509.2|0
1728388360000|2024-10-08 11:52:40|6520.7|6508.7|6522|6510|6522.3|6511.2|6517.2|6508.7|1
1728388370000|2024-10-08 11:52:50|6519|6511|6519.2|6511.2|6521.2|6511.2|6519|6509.2|0
1728388380000|2024-10-08 11:53:00|6517.1|6505.1|6516.4|6504.4|6517.1|6505.1|6514.9|6502.9|3
1728388390000|2024-10-08 11:53:10|6516.9|6504.9|6516.9|6504.9|6516.9|6504.9|6516.9|6504.9|0
1728388400000|2024-10-08 11:53:20|6516.4|6504.4|6516.6|6504.6|6516.6|6504.6|6516.4|6504.4|0
1728388410000|2024-10-08 11:53:30|6516.9|6504.9|6516.9|6504.9|6516.9|6504.9|6516.9|6504.9|0
1728388430000|2024-10-08 11:53:50|6514.3|6502.3|6514.8|6502.8|6515|6503|6514.3|6502.3|0
1728388440000|2024-10-08 11:54:00|6514.5|6502.5|6519.5|6507.5|6519.5|6507.5|6514.5|6502.5|0
1728388450000|2024-10-08 11:54:10|6519.2|6507.2|6519.2|6507.2|6519.2|6507.2|6519.2|6507.2|0
1728388480000|2024-10-08 11:54:40|6519.7|6507.7|6519.7|6507.7|6519.7|6507.7|6519.7|6507.7|0
1728388490000|2024-10-08 11:54:50|6520.2|6508.2|6519.2|6507.2|6520.2|6508.2|6519.2|6507.2|2
1728388530000|2024-10-08 11:55:30|6519.6|6507.6|6520.7|6508.7|6520.7|6508.7|6519.6|6507.6|0
1728388540000|2024-10-08 11:55:40|6519|6507|6519.6|6507.6|6519.6|6507.6|6519|6507|1
1728388560000|2024-10-08 11:56:00|6517.1|6509.1|6516.5|6504.5|6517.6|6509.1|6514.7|6504.5|1
1728388570000|2024-10-08 11:56:10|6516.2|6504.2|6516.2|6504.2|6516.2|6504.2|6516.2|6504.2|0
1728388580000|2024-10-08 11:56:20|6515.8|6503.8|6514.3|6502.3|6515.8|6503.8|6514|6502|0
1728388590000|2024-10-08 11:56:30|6514|6502|6514|6502|6514|6502|6514|6502|0
1728388600000|2024-10-08 11:56:40|6514.2|6502.2|6514.5|6502.5|6514.5|6502.5|6514.2|6502.2|0
1728388620000|2024-10-08 11:57:00|6515.3|6503.3|6524.1|6512.1|6524.1|6512.1|6515.3|6503.3|3
1728388630000|2024-10-08 11:57:10|6524.3|6512.3|6525|6513|6525.2|6513.2|6523.4|6511.4|0
1728388640000|2024-10-08 11:57:20|6524.9|6512.9|6522.3|6514.3|6524.9|6514.3|6522.3|6512.9|0
1728388650000|2024-10-08 11:57:30|6520.6|6512.6|6518.4|6512.4|6520.6|6512.7|6518.4|6512.4|1
1728388660000|2024-10-08 11:57:40|6520|6512|6515.9|6507.9|6520|6512|6515.9|6507.9|2
1728388670000|2024-10-08 11:57:50|6515.6|6507.6|6514.3|6502.3|6515.6|6507.6|6514.3|6502.3|2
1728388680000|2024-10-08 11:58:00|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1728388690000|2024-10-08 11:58:10|6510.2|6504.2|6508.6|6502.6|6510.6|6504.2|6508.6|6502.6|1
1728388720000|2024-10-08 11:58:40|6509.7|6503.7|6510.8|6504.8|6510.8|6504.8|6509.7|6503.7|4
1728388730000|2024-10-08 11:58:50|6511.2|6505.2|6518.5|6506.5|6521.2|6509.2|6511.2|6502.2|4
1728388750000|2024-10-08 11:59:10|6518.4|6506.4|6518.4|6506.4|6518.4|6506.4|6518.4|6506.4|0
1728388780000|2024-10-08 11:59:40|6518.7|6506.7|6518.7|6506.7|6518.7|6506.7|6518.7|6506.7|0
1728388790000|2024-10-08 11:59:50|6519.7|6507.7|6519.7|6507.7|6519.7|6507.7|6519.7|6507.7|0
1728388800000|2024-10-08 12:00:00|6520.6|6508.6|6521.7|6509.7|6521.7|6509.7|6520.5|6508.5|8
1728388810000|2024-10-08 12:00:10|6521.4|6509.4|6524.6|6512.6|6524.6|6512.6|6521.4|6509.4|2
1728388850000|2024-10-08 12:00:50|6524.9|6512.9|6524.6|6512.6|6524.9|6512.9|6524.1|6512.1|22
1728388860000|2024-10-08 12:01:00|6524.4|6512.4|6531.2|6523.2|6535.5|6523.5|6524.4|6512.4|13
1728388870000|2024-10-08 12:01:10|6540.6|6528.6|6546.5|6534.5|6547|6535.2|6539.6|6528.6|9
1728388880000|2024-10-08 12:01:20|6546.2|6534.2|6547|6535|6547|6536.7|6544.5|6534.2|0
1728388890000|2024-10-08 12:01:30|6546.9|6534.9|6542.7|6530.7|6546.9|6537.4|6542.7|6530.7|7
1728388900000|2024-10-08 12:01:40|6541.9|6529.9|6542.7|6530.7|6542.7|6530.7|6541.9|6529.9|2
1728388910000|2024-10-08 12:01:50|6543.2|6531.2|6543.2|6531.2|6543.2|6531.2|6543.2|6531.2|0
1728388920000|2024-10-08 12:02:00|6543.4|6531.4|6546|6538|6546.7|6538|6543.4|6531.4|19
1728388930000|2024-10-08 12:02:10|6547.5|6535.5|6545.7|6533.7|6547.5|6535.5|6545.7|6533.7|0
1728388940000|2024-10-08 12:02:20|6542.7|6530.7|6541|6529|6542.7|6530.7|6541|6529|4
1728388950000|2024-10-08 12:02:30|6540.7|6528.7|6546.3|6540.3|6546.3|6540.3|6540.5|6528.5|4
1728388960000|2024-10-08 12:02:40|6545.7|6539.7|6545.9|6537.9|6548.4|6539.7|6545.7|6536.1|4
1728388980000|2024-10-08 12:03:00|6545.6|6537.6|6548.3|6540.3|6550.1|6541.9|6544.4|6537.6|12
1728388990000|2024-10-08 12:03:10|6548|6540|6548|6540|6548|6540|6548|6540|5
1728389000000|2024-10-08 12:03:20|6546.3|6538.3|6543.8|6535.8|6546.3|6538.3|6542.9|6535.6|5
1728389010000|2024-10-08 12:03:30|6544.1|6536.1|6539.9|6527.9|6544.1|6536.1|6539.9|6527.9|3
1728389020000|2024-10-08 12:03:40|6537.4|6529.4|6545.6|6533.6|6545.6|6534.9|6537.1|6529.1|4
1728389030000|2024-10-08 12:03:50|6546.1|6534.1|6545.6|6537.6|6546.1|6537.6|6544.3|6534.1|0
1728389040000|2024-10-08 12:04:00|6547.4|6535.4|6545.6|6537.6|6548.1|6539.6|6545.3|6535.4|6
1728389050000|2024-10-08 12:04:10|6545.9|6537.9|6545.3|6537.3|6547.5|6537.9|6545.3|6535.3|3
1728389060000|2024-10-08 12:04:20|6544.7|6536.7|6543|6531|6545.5|6536.7|6543|6531|1
1728389070000|2024-10-08 12:04:30|6543.2|6531.2|6543.2|6531.2|6543.2|6531.2|6543.2|6531.2|0
1728389080000|2024-10-08 12:04:40|6543|6531|6543|6531|6543|6531|6543|6531|0
1728389090000|2024-10-08 12:04:50|6542.7|6530.7|6543.4|6531.4|6543.4|6531.4|6542.7|6530.7|1
1728389100000|2024-10-08 12:05:00|6543.3|6531.3|6545.3|6533.3|6545.3|6533.3|6543.3|6531.3|1
1728389110000|2024-10-08 12:05:10|6546.3|6534.3|6545.3|6537.3|6546.3|6537.3|6544.5|6534.3|5
1728389120000|2024-10-08 12:05:20|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|0
1728389130000|2024-10-08 12:05:30|6545.8|6533.8|6544.8|6532.8|6545.8|6533.8|6544.8|6532.8|4
1728389140000|2024-10-08 12:05:40|6544.2|6532.2|6543.1|6531.1|6544.2|6532.2|6541.3|6529.3|3
1728389150000|2024-10-08 12:05:50|6542.9|6530.9|6543.6|6531.6|6543.6|6531.6|6536.6|6524.6|7
1728389160000|2024-10-08 12:06:00|6543.8|6531.8|6541.2|6529.2|6543.8|6532.4|6538.1|6526.1|3
1728389180000|2024-10-08 12:06:20|6539.1|6531.1|6539.1|6531.1|6539.1|6531.1|6539.1|6531.1|0
1728389190000|2024-10-08 12:06:30|6539.4|6531.4|6544.8|6536.8|6546.5|6540|6539.4|6531.4|5
1728389200000|2024-10-08 12:06:40|6546.3|6534.3|6546.5|6538.5|6546.5|6539.9|6545.1|6534.3|3
1728389210000|2024-10-08 12:06:50|6546.8|6538.8|6546.8|6538.8|6546.8|6538.8|6546.8|6538.8|2
1728389220000|2024-10-08 12:07:00|6545.3|6537.3|6544.5|6538.5|6545.3|6538.5|6544.5|6537.3|4
1728389230000|2024-10-08 12:07:10|6544.3|6538.3|6552.8|6540.8|6552.8|6543.1|6543.7|6537.7|11
1728389250000|2024-10-08 12:07:30|6548.7|6540.7|6548.9|6542.9|6548.9|6542.9|6546.7|6540.7|1
1728389260000|2024-10-08 12:07:40|6548.1|6542.1|6550.2|6542.2|6550.2|6543.4|6548.1|6542.1|1
1728389270000|2024-10-08 12:07:50|6550.1|6544.1|6551.1|6539.1|6551.1|6544.1|6548.4|6538.6|4
1728389280000|2024-10-08 12:08:00|6551.3|6539.3|6549.5|6541.5|6551.3|6541.5|6549.5|6539.1|0
1728389290000|2024-10-08 12:08:10|6551.1|6539.1|6550.8|6538.8|6551.1|6539.1|6550.8|6538.8|0
1728389300000|2024-10-08 12:08:20|6546.5|6540.5|6542.4|6530.4|6546.5|6540.5|6542.4|6530.4|4
1728389310000|2024-10-08 12:08:30|6542.7|6530.7|6541.5|6529.5|6542.7|6530.7|6541.5|6529.5|0
1728389320000|2024-10-08 12:08:40|6540.8|6528.8|6540.8|6528.8|6540.8|6528.8|6540.5|6528.5|0
1728389330000|2024-10-08 12:08:50|6541|6529|6539.1|6531.1|6543.2|6531.2|6539.1|6529|1
1728389340000|2024-10-08 12:09:00|6539.7|6531.7|6542.2|6530.2|6542.4|6531.7|6538.5|6530.2|1
1728389350000|2024-10-08 12:09:10|6540|6532|6546|6534|6546|6537.4|6540|6532|3
1728389370000|2024-10-08 12:09:30|6545.9|6533.9|6546.7|6534.7|6546.7|6534.7|6545.9|6533.9|1
1728389390000|2024-10-08 12:09:50|6546.9|6534.9|6553.5|6541.5|6553.5|6541.5|6546.9|6534.9|3
1728389400000|2024-10-08 12:10:00|6553.7|6541.7|6552.4|6540.4|6553.9|6541.9|6552.4|6540.4|0
1728389410000|2024-10-08 12:10:10|6550.7|6538.7|6547.2|6535.2|6550.7|6538.7|6547.2|6535.2|2
1728389420000|2024-10-08 12:10:20|6546.9|6534.9|6546.9|6534.9|6547.2|6535.2|6546.9|6534.9|0
1728389430000|2024-10-08 12:10:30|||||||||1
1728389440000|2024-10-08 12:10:40|6546.5|6534.5|6543.4|6531.4|6546.7|6534.7|6543.4|6531.4|0
1728389450000|2024-10-08 12:10:50|6542.9|6530.9|6542.9|6530.9|6542.9|6530.9|6542.9|6530.9|1
1728389460000|2024-10-08 12:11:00|6544.3|6532.3|6547.2|6535.2|6547.2|6535.2|6544.3|6532.3|2
1728389470000|2024-10-08 12:11:10|6547.1|6535.1|6547.1|6535.1|6547.1|6535.1|6547.1|6535.1|0
1728389480000|2024-10-08 12:11:20|6547.9|6535.9|6552.4|6540.4|6552.4|6540.4|6547.9|6535.9|0
1728389500000|2024-10-08 12:11:40|6553.1|6541.1|6556.7|6544.7|6559.6|6547.6|6553.1|6541.1|3
1728389510000|2024-10-08 12:11:50|6556.2|6544.2|6554.5|6542.5|6556.2|6544.2|6554.1|6542.1|4
1728389520000|2024-10-08 12:12:00|6554.8|6542.8|6554.8|6542.8|6554.8|6542.8|6554.8|6542.8|0
1728389530000|2024-10-08 12:12:10|6555.3|6543.3|6557.6|6545.6|6557.6|6545.6|6555|6543|2
1728389540000|2024-10-08 12:12:20|6555.4|6543.4|6554.3|6542.3|6555.4|6543.4|6554.1|6542.1|1
1728389550000|2024-10-08 12:12:30|6554.5|6542.5|6557.2|6545.2|6557.2|6545.2|6554.5|6542.5|1
1728389560000|2024-10-08 12:12:40|6557.5|6545.5|6557.5|6545.5|6557.5|6545.5|6557.5|6545.5|0
1728389570000|2024-10-08 12:12:50|6557.9|6545.9|6556.6|6550.6|6559.1|6550.6|6555.9|6545.7|2
1728389580000|2024-10-08 12:13:00|6554.6|6548.6|6553.4|6547.4|6555.9|6548.6|6553.4|6543.9|4
1728389590000|2024-10-08 12:13:10|6554.1|6548.1|6554.7|6546.7|6554.7|6548.1|6554.1|6546.7|2
1728389600000|2024-10-08 12:13:20|6553.2|6547.2|6553.2|6547.2|6553.2|6547.2|6553.2|6547.2|0
1728389610000|2024-10-08 12:13:30|6553.4|6547.4|6560.1|6552.1|6560.1|6552.1|6553.4|6547.4|2
1728389620000|2024-10-08 12:13:40|6559.9|6551.9|6559.9|6551.9|6559.9|6551.9|6559.9|6551.9|0
1728389630000|2024-10-08 12:13:50|6562.5|6556.5|6567.9|6555.9|6568.3|6556.5|6562.5|6555.9|1
1728389640000|2024-10-08 12:14:00|6568.1|6556.1|6564.5|6556.5|6568.1|6557.9|6564.5|6555.7|0
1728389650000|2024-10-08 12:14:10|6563.7|6551.7|6563.5|6551.5|6563.7|6551.7|6563.5|6551.5|1
1728389660000|2024-10-08 12:14:20|6561.3|6553.3|6557.4|6551.4|6561.3|6553.3|6557.1|6549.4|2
1728389670000|2024-10-08 12:14:30|6558|6552|6553.5|6541.5|6560|6552|6552|6541.4|12
1728389680000|2024-10-08 12:14:40|6550.5|6538.5|6549|6537|6550.5|6538.5|6548|6536|3
1728389690000|2024-10-08 12:14:50|6549.7|6537.7|6553|6541|6553|6541|6549.7|6537.7|0
1728389700000|2024-10-08 12:15:00|6551.2|6543.2|6552.1|6540.1|6552.1|6543.2|6550|6538|4
1728389710000|2024-10-08 12:15:10|6554.4|6546.4|6554.1|6546.1|6554.4|6546.4|6554.1|6546.1|3
1728389720000|2024-10-08 12:15:20|6554|6548|6563.2|6551.2|6563.2|6551.2|6554|6548|1
1728389740000|2024-10-08 12:15:40|6563|6551|6563.2|6551.2|6563.2|6551.2|6563|6551|0
1728389750000|2024-10-08 12:15:50|6563.7|6551.7|6563.7|6551.7|6563.7|6551.7|6563.7|6551.7|0
1728389760000|2024-10-08 12:16:00|6561.3|6553.3|6563.7|6551.7|6563.7|6553.3|6561|6551.7|1
1728389770000|2024-10-08 12:16:10|6564.2|6552.2|6563.6|6551.6|6564.2|6552.2|6563.6|6551.6|1
1728389780000|2024-10-08 12:16:20|6561.4|6553.4|6561.4|6553.4|6561.4|6553.4|6561.4|6553.4|0
1728389800000|2024-10-08 12:16:40|6561.7|6553.7|6564.3|6552.3|6564.8|6553.7|6561.7|6552.3|3
1728389810000|2024-10-08 12:16:50|6563.1|6551.1|6562.7|6550.7|6564.9|6553.7|6561.7|6550.7|5
1728389820000|2024-10-08 12:17:00|6561.1|6549.1|6569.2|6557.2|6570.8|6560.4|6561.1|6549.1|4
1728389830000|2024-10-08 12:17:10|6567|6559|6565.4|6557.4|6567.8|6559|6565.4|6555.8|2
1728389840000|2024-10-08 12:17:20|6564.6|6558.6|6566.5|6554.5|6566.5|6558.6|6564.6|6554.5|3
1728389850000|2024-10-08 12:17:30|6563.4|6551.4|6563.4|6551.4|6563.4|6551.4|6563.4|6551.4|0
1728389860000|2024-10-08 12:17:40|6564|6552|6563.1|6551.1|6564|6552.7|6560.4|6548.9|1
1728389890000|2024-10-08 12:18:10|6563.4|6551.4|6563.4|6551.4|6563.4|6551.4|6563.4|6551.4|2
1728389910000|2024-10-08 12:18:30|6563.1|6551.1|6563.1|6551.1|6563.1|6551.1|6563.1|6551.1|0
1728389940000|2024-10-08 12:19:00|6565.2|6553.2|6565|6557|6567.7|6557|6563.7|6553.2|7
1728389950000|2024-10-08 12:19:10|6564.7|6556.7|6564.7|6556.7|6564.7|6556.7|6564.7|6556.7|0
1728389960000|2024-10-08 12:19:20|6565.2|6557.2|6571.3|6559.3|6571.8|6559.8|6565.2|6557.2|1
1728389970000|2024-10-08 12:19:30|6568.8|6560.8|6568.8|6560.8|6568.8|6560.8|6568.8|6560.8|0
1728389990000|2024-10-08 12:19:50|6562.7|6556.7|6568.1|6560.1|6570.6|6560.4|6562.7|6556.7|13
1728390000000|2024-10-08 12:20:00|6568.3|6560.3|6568.3|6562.3|6568.6|6562.3|6568.3|6560.3|1
1728390010000|2024-10-08 12:20:10|6567.8|6561.8|6579.3|6567.3|6579.8|6567.8|6567.8|6561.8|8
1728390020000|2024-10-08 12:20:20|6575.3|6567|6574.3|6562.3|6575.3|6567|6572.3|6562.3|3
1728390030000|2024-10-08 12:20:30|6574.6|6562.6|6572.8|6564.8|6574.6|6564.8|6572.8|6562.6|0
1728390040000|2024-10-08 12:20:40|6573.1|6565.1|6573.1|6565.1|6573.1|6565.1|6573.1|6565.1|0
1728390050000|2024-10-08 12:20:50|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|0
1728390060000|2024-10-08 12:21:00|6571.4|6565.4|6573.3|6567.3|6573.3|6567.3|6571.4|6565.4|2
1728390070000|2024-10-08 12:21:10|6573.6|6565.6|6568|6556|6573.6|6565.6|6568|6556|5
1728390080000|2024-10-08 12:21:20|6569.3|6557.3|6572|6560|6572.5|6561|6569|6557.3|1
1728390100000|2024-10-08 12:21:40|6569.5|6561.5|6565.9|6553.9|6569.5|6561.5|6565.9|6553.9|2
1728390110000|2024-10-08 12:21:50|6565.6|6553.6|6565.6|6553.6|6565.6|6553.6|6565.6|6553.6|1
1728390120000|2024-10-08 12:22:00|6563.4|6555.4|6563.4|6555.4|6563.4|6555.4|6563.4|6555.4|0
1728390130000|2024-10-08 12:22:10|6563.1|6555.1|6562.5|6556.5|6563.3|6556.5|6562.5|6555.1|1
1728390150000|2024-10-08 12:22:30|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|0
1728390170000|2024-10-08 12:22:50|6568.4|6556.4|6564.1|6556.1|6568.4|6558|6564.1|6553.9|4
1728390180000|2024-10-08 12:23:00|6563.8|6555.8|6568.3|6556.3|6570.6|6558.6|6563.8|6555.8|12
1728390190000|2024-10-08 12:23:10|6566.1|6558.1|6558.7|6546.7|6566.1|6558.1|6558.7|6546.7|4
1728390200000|2024-10-08 12:23:20|6559.1|6547.1|6561.7|6549.7|6561.7|6549.7|6555.2|6547.1|4
1728390210000|2024-10-08 12:23:30|6561.6|6549.6|6561.4|6549.4|6561.6|6549.6|6561.4|6549.4|2
1728390220000|2024-10-08 12:23:40|6558.9|6550.9|6560.4|6548.4|6564.1|6554|6558.3|6548.4|2
1728390230000|2024-10-08 12:23:50|6559.7|6547.7|6557.2|6549.2|6559.7|6549.2|6557.2|6547.7|0
1728390240000|2024-10-08 12:24:00|6557.4|6549.4|6557.9|6549.9|6561.3|6549.9|6557.4|6549.3|3
1728390260000|2024-10-08 12:24:20|6557.7|6549.7|6557.7|6549.7|6557.7|6549.7|6557.7|6549.7|0
1728390270000|2024-10-08 12:24:30|6556.5|6544.5|6556.5|6544.5|6556.5|6544.5|6556.5|6544.5|3
1728390280000|2024-10-08 12:24:40|6552.4|6540.4|6552.4|6540.4|6552.4|6540.4|6551|6539|1
1728390300000|2024-10-08 12:25:00|6554.8|6542.8|6554.9|6542.9|6557.5|6545.5|6554.8|6542.8|2
1728390310000|2024-10-08 12:25:10|6552.1|6546.1|6557.4|6545.4|6562.1|6550.1|6551.6|6545.4|9
1728390320000|2024-10-08 12:25:20|6556.4|6544.4|6556.4|6544.4|6556.4|6544.4|6556.4|6544.4|0
1728390330000|2024-10-08 12:25:30|6556.1|6544.1|6555.2|6543.2|6556.1|6544.1|6555.2|6543.2|0
1728390360000|2024-10-08 12:26:00|6556.4|6544.4|6558.7|6546.7|6558.7|6546.7|6555.9|6543.9|1
1728390370000|2024-10-08 12:26:10|6559.3|6547.3|6559.3|6547.3|6559.3|6547.3|6559.3|6547.3|0
1728390380000|2024-10-08 12:26:20|6559.8|6547.8|6559.8|6547.8|6559.8|6547.8|6559.5|6547.5|0
1728390390000|2024-10-08 12:26:30|6559.3|6547.3|6561.4|6549.4|6561.4|6549.4|6559.3|6547.3|1
1728390400000|2024-10-08 12:26:40|6561.6|6549.6|6560.8|6552.8|6562|6552.8|6560.8|6549.6|0
1728390410000|2024-10-08 12:26:50|6562.2|6554.2|6567.1|6555.1|6567.1|6559.5|6562|6553.3|3
1728390420000|2024-10-08 12:27:00|6566.7|6554.7|6564|6556|6566.7|6556|6563.5|6554.7|1
1728390480000|2024-10-08 12:28:00|6564.8|6556.8|6564.8|6556.8|6564.8|6556.8|6564.8|6556.8|1
1728390490000|2024-10-08 12:28:10|6565|6557|6568.7|6556.7|6568.7|6557|6565|6555.8|1
1728390500000|2024-10-08 12:28:20|6570.2|6558.2|6570.2|6558.2|6570.2|6558.2|6570.2|6558.2|0
1728390510000|2024-10-08 12:28:30|6570.5|6558.5|6570|6558|6570.5|6558.5|6570|6558|0
1728390540000|2024-10-08 12:29:00|6570.8|6558.8|6570.8|6558.8|6570.8|6558.8|6570.8|6558.8|1
1728390550000|2024-10-08 12:29:10|6568.3|6560.3|6568.3|6560.3|6568.3|6560.3|6568.3|6560.3|0
1728390560000|2024-10-08 12:29:20|6570.8|6558.8|6570.8|6558.8|6570.8|6558.8|6570.8|6558.8|0
1728390570000|2024-10-08 12:29:30|6568.3|6560.3|6569.8|6561.8|6569.8|6561.8|6568.3|6560.3|0
1728390580000|2024-10-08 12:29:40|6571.1|6563.1|6571.1|6563.1|6571.1|6563.1|6571.1|6563.1|22
1728390590000|2024-10-08 12:29:50|6571.4|6563.4|6575.4|6563.4|6575.4|6563.4|6571.4|6562.7|1
1728390600000|2024-10-08 12:30:00|6576.2|6564.2|6576|6568|6576.2|6568.8|6574.8|6564|1
1728390610000|2024-10-08 12:30:10|6576.5|6568.5|6576.2|6564.2|6576.5|6569.5|6572.4|6564|2
1728390620000|2024-10-08 12:30:20|6576|6564|6573.8|6565.8|6576|6565.8|6573.8|6564|0
1728390640000|2024-10-08 12:30:40|6573.2|6565.2|6573.2|6565.2|6573.2|6565.2|6573.2|6565.2|0
1728390660000|2024-10-08 12:31:00|6573.6|6565.6|6573.1|6565.1|6577.7|6565.7|6573.1|6563.9|13
1728390670000|2024-10-08 12:31:10|6574.2|6562.2|6571.2|6563.2|6574.2|6563.8|6571.2|6562.2|5
1728390680000|2024-10-08 12:31:20|6572.6|6560.6|6572.7|6560.7|6572.7|6560.7|6572.4|6560.4|2
1728390690000|2024-10-08 12:31:30|6574.5|6562.5|6574|6562|6574.5|6562.5|6574|6562|3
1728390700000|2024-10-08 12:31:40|6573.4|6561.4|6575.9|6563.9|6575.9|6563.9|6573.4|6561.4|0
1728390720000|2024-10-08 12:32:00|6576.1|6564.1|6577.3|6565.3|6577.3|6565.3|6576.1|6564.1|0
1728390730000|2024-10-08 12:32:10|6576.4|6564.4|6577.6|6571.6|6578.7|6571.9|6575.8|6563.8|1
1728390750000|2024-10-08 12:32:30|6577.1|6571.1|6581.9|6575.9|6582.4|6575.9|6577.1|6571.1|4
1728390760000|2024-10-08 12:32:40|6582.2|6576.2|6582.2|6570.2|6584.6|6576.2|6582.2|6570.2|7
1728390770000|2024-10-08 12:32:50|6580.6|6572.6|6579.7|6571.7|6583.1|6572.6|6579.7|6570|1
1728390780000|2024-10-08 12:33:00|6578.8|6570.8|6578.8|6570.8|6578.8|6570.8|6578.8|6570.8|0
1728390800000|2024-10-08 12:33:20|6577.6|6571.6|6577.6|6569.6|6578.8|6571.6|6576.6|6569.6|1
1728390810000|2024-10-08 12:33:30|6577.9|6569.9|6578.1|6570.1|6578.4|6570.4|6577.9|6569.9|1
1728390820000|2024-10-08 12:33:40|6578.4|6570.4|6578.4|6570.4|6578.4|6570.4|6578.4|6570.4|1
1728390840000|2024-10-08 12:34:00|6578.8|6570.8|6579.4|6571.4|6579.4|6571.4|6578.8|6570.8|0
1728390850000|2024-10-08 12:34:10|6579.1|6571.1|6579.1|6571.1|6579.1|6571.1|6579.1|6571.1|0
1728390870000|2024-10-08 12:34:30|6578.7|6572.7|6580.4|6574.4|6581.8|6574.4|6578.7|6572.7|3
1728390880000|2024-10-08 12:34:40|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|0
1728390890000|2024-10-08 12:34:50|6585.3|6577.3|6583|6575|6586.7|6578.7|6583|6572.8|5
1728390900000|2024-10-08 12:35:00|6584.8|6572.8|6584.8|6572.8|6584.8|6572.8|6584.8|6572.8|0
1728390910000|2024-10-08 12:35:10|6582.4|6574.4|6581.9|6573.9|6582.4|6574.4|6581.8|6573.8|0
1728390920000|2024-10-08 12:35:20|6581.6|6573.6|6575.8|6569.8|6581.6|6573.6|6575.8|6567.1|4
1728390930000|2024-10-08 12:35:30|6576.1|6570.1|6572.5|6564.5|6576.1|6570.1|6572.5|6563.7|1
1728390940000|2024-10-08 12:35:40|6571|6565|6571|6565|6571|6565|6571|6565|0
1728390950000|2024-10-08 12:35:50|6570.7|6564.7|6570.2|6564.2|6571|6565|6570.2|6564.2|1
1728390960000|2024-10-08 12:36:00|6569.7|6563.7|6569.7|6563.7|6569.7|6563.7|6569.7|6563.7|5
1728390980000|2024-10-08 12:36:20|6568|6562|6568|6562|6568|6562|6568|6562|2
1728390990000|2024-10-08 12:36:30|6567.5|6561.5|6573.2|6561.2|6573.2|6561.5|6566.8|6559.2|2
1728391000000|2024-10-08 12:36:40|6574.1|6562.1|6574.9|6562.9|6574.9|6562.9|6574.1|6562.1|0
1728391020000|2024-10-08 12:37:00|6574.8|6562.8|6575.4|6563.4|6575.4|6563.4|6574.8|6562.8|0
1728391030000|2024-10-08 12:37:10|6573.6|6565.6|6573.6|6565.6|6573.6|6565.6|6573.6|6565.6|0
1728391040000|2024-10-08 12:37:20|||||||||1
1728391050000|2024-10-08 12:37:30|6573.3|6565.3|6573.2|6565.2|6573.3|6565.3|6573.2|6565.2|8
1728391100000|2024-10-08 12:38:20|6573.6|6567.6|6573.6|6567.6|6573.6|6567.6|6573.6|6567.6|1
1728391110000|2024-10-08 12:38:30|6577.9|6565.9|6577.9|6565.9|6577.9|6565.9|6577.9|6565.9|1
1728391120000|2024-10-08 12:38:40|6578.5|6566.5|6578.5|6566.5|6578.5|6566.5|6578.5|6566.5|0
1728391140000|2024-10-08 12:39:00|6579.6|6567.6|6583.2|6575.2|6583.5|6575.2|6579.6|6567.6|0
1728391150000|2024-10-08 12:39:10|6583.8|6575.8|6580.5|6572.5|6583.8|6575.8|6580.5|6571|3
1728391160000|2024-10-08 12:39:20|6582.7|6570.7|6580.5|6572.5|6582.7|6572.5|6580.5|6570.7|0
1728391170000|2024-10-08 12:39:30|6580.2|6572.2|6583.3|6571.3|6583.3|6572.2|6580.2|6571.3|1
1728391180000|2024-10-08 12:39:40|6583|6571|6583|6571|6583|6571|6583|6571|0
1728391220000|2024-10-08 12:40:20|6575.3|6563.3|6575.3|6563.3|6575.3|6563.3|6575.3|6563.3|7
1728391240000|2024-10-08 12:40:40|6575.5|6563.5|6574|6566|6575.5|6566|6574|6563.5|0
1728391260000|2024-10-08 12:41:00|6574.3|6566.3|6574.3|6566.3|6574.3|6566.3|6574.3|6566.3|1
1728391290000|2024-10-08 12:41:30|6573.1|6565.1|6572.3|6564.3|6573.1|6565.1|6572.3|6564.3|8
1728391300000|2024-10-08 12:41:40|||||||||1
1728391330000|2024-10-08 12:42:10|6572.5|6564.5|6572.5|6564.5|6572.5|6564.5|6572.5|6564.5|0
1728391340000|2024-10-08 12:42:20|6573|6565|6576.9|6564.9|6576.9|6565.9|6573|6564.9|4
1728391400000|2024-10-08 12:43:20|6573.8|6565.8|6576|6564|6576|6566|6573.8|6564|0
1728391410000|2024-10-08 12:43:30|6573.8|6565.8|6573.8|6565.8|6573.8|6565.8|6573.8|6565.8|0
1728391420000|2024-10-08 12:43:40|6576|6564|6576|6564|6576|6564|6576|6564|0
1728391440000|2024-10-08 12:44:00|6574.4|6566.4|6574.1|6566.1|6574.4|6566.4|6574.1|6566.1|1
1728391450000|2024-10-08 12:44:10|6574.2|6566.2|6573.9|6565.9|6574.5|6566.5|6573.9|6565.9|5
1728391460000|2024-10-08 12:44:20|6574.1|6566.1|6574.1|6566.1|6574.1|6566.1|6574.1|6566.1|0
1728391470000|2024-10-08 12:44:30|6572.7|6566.7|6574.7|6566.7|6576.9|6567|6572.7|6564.9|1
1728391480000|2024-10-08 12:44:40|6574.4|6566.4|6574.4|6566.4|6574.4|6566.4|6574.4|6566.4|0
1728391490000|2024-10-08 12:44:50|6575.1|6567.1|6575.1|6567.1|6575.1|6567.1|6575.1|6567.1|1
1728391500000|2024-10-08 12:45:00|6574.8|6566.8|6574.3|6566.3|6574.8|6566.8|6574.3|6566.3|0
1728391520000|2024-10-08 12:45:20|6581.5|6569.5|6580.1|6572.1|6582.6|6572.4|6579.5|6569.3|2
1728391540000|2024-10-08 12:45:40|6580.3|6572.3|6580.7|6572.7|6580.7|6573.5|6579.5|6572.3|2
1728391560000|2024-10-08 12:46:00|6580.4|6572.4|6581.6|6569.6|6581.6|6573.9|6579.6|6569.6|2
1728391570000|2024-10-08 12:46:10|6582|6570|6583.3|6571.3|6583.3|6575.6|6580.2|6570|2
1728391580000|2024-10-08 12:46:20|6583.5|6571.5|6583.5|6571.5|6583.5|6571.5|6583.5|6571.5|0
1728391590000|2024-10-08 12:46:30|6582.5|6574.5|6582.5|6574.5|6582.5|6574.5|6582.5|6574.5|0
1728391600000|2024-10-08 12:46:40|6582.3|6574.3|6582.3|6574.3|6582.3|6574.3|6582.3|6574.3|0
1728391610000|2024-10-08 12:46:50|6582.4|6574.4|6583.3|6575.3|6583.3|6575.3|6582.4|6574.4|5
1728391660000|2024-10-08 12:47:40|6583|6575|6582.8|6574.8|6583|6575.8|6581.8|6574.8|1
1728391670000|2024-10-08 12:47:50|6583.3|6575.3|6582.2|6576.2|6583.3|6576.5|6582.2|6575.3|2
1728391680000|2024-10-08 12:48:00|6582.5|6576.5|6582.5|6576.5|6582.5|6576.5|6582.5|6576.5|0
1728391710000|2024-10-08 12:48:30|6582.8|6576.8|6582.8|6576.8|6582.8|6576.8|6582.8|6576.8|0
1728391720000|2024-10-08 12:48:40|6584.6|6576.6|6594.2|6586.2|6600.9|6592.6|6584.6|6576.6|18
1728391730000|2024-10-08 12:48:50|6594.7|6586.7|6591.6|6583.6|6596.7|6590.7|6591.6|6583.6|5
1728391740000|2024-10-08 12:49:00|6591.9|6583.9|6592.9|6584.9|6592.9|6584.9|6591.9|6583.9|2
1728391760000|2024-10-08 12:49:20|6592.5|6584.5|6593.2|6585.2|6593.2|6585.2|6592.3|6584.3|1
1728391770000|2024-10-08 12:49:30|6592.7|6584.7|6595.5|6587.5|6596|6588|6592.7|6584.7|2
1728391780000|2024-10-08 12:49:40|6593.9|6587.9|6600.2|6592.2|6600.2|6592.2|6592.9|6586.9|2
1728391790000|2024-10-08 12:49:50|6601.7|6593.7|6607.7|6595.7|6612|6603.5|6601.2|6593.7|26
1728391800000|2024-10-08 12:50:00|6606.3|6598.3|6607.5|6599.5|6607.5|6599.5|6606.3|6598.3|1
1728391820000|2024-10-08 12:50:20|6608.4|6600.4|6607.3|6599.3|6608.4|6600.4|6607.3|6599.3|5
1728391830000|2024-10-08 12:50:30|6606.5|6600.5|6611.3|6599.3|6611.3|6600.8|6606.5|6597.9|3
1728391840000|2024-10-08 12:50:40|6608.9|6600.9|6611.5|6605.5|6616.9|6607.1|6608.9|6600.9|2
1728391850000|2024-10-08 12:50:50|6611.2|6605.2|6610.4|6602.4|6612.6|6605.2|6610.4|6600.3|3
1728391860000|2024-10-08 12:51:00|6609.5|6601.5|6610|6604|6611.5|6604|6608.5|6596.5|3
1728391870000|2024-10-08 12:51:10|6610.2|6604.2|6617.7|6611.7|6617.8|6611.7|6610.2|6603.1|3
1728391880000|2024-10-08 12:51:20|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6617.7|6611.7|0
1728391890000|2024-10-08 12:51:30|6618|6612|6617.7|6611.7|6618.2|6612.2|6617.7|6611.7|3
1728391900000|2024-10-08 12:51:40|6618.2|6612.2|6629.2|6617.2|6629.2|6622|6618.2|6612.2|21
1728391910000|2024-10-08 12:51:50|6626.6|6618.6|6622.8|6616.8|6627.2|6619.2|6622.8|6614.7|13
1728391920000|2024-10-08 12:52:00|6624.2|6616.2|6622.2|6616.2|6624.2|6616.2|6619.7|6610.7|12
1728391930000|2024-10-08 12:52:10|6622.8|6616.8|6624.6|6616.6|6624.9|6618.9|6622.8|6616.2|8
1728391940000|2024-10-08 12:52:20|6623.2|6617.2|6628.5|6616.5|6628.7|6622.7|6623.2|6616.5|3
1728391950000|2024-10-08 12:52:30|6628.8|6616.8|6625.9|6613.9|6629|6617|6625.9|6613.9|0
1728391960000|2024-10-08 12:52:40|6625.3|6613.3|6623.4|6615.4|6625.3|6615.4|6623.4|6613.3|1
1728391970000|2024-10-08 12:52:50|6620.9|6614.9|6620.4|6614.4|6620.9|6614.9|6620.4|6614.4|0
1728391980000|2024-10-08 12:53:00|6620.1|6614.1|6621.6|6609.6|6621.6|6614.1|6620.1|6609.6|2
1728391990000|2024-10-08 12:53:10|6621.2|6609.2|6616.5|6604.5|6621.2|6609.2|6616.5|6604.5|1
1728392000000|2024-10-08 12:53:20|6613.8|6605.8|6616.2|6604.2|6617|6605.8|6611.8|6604.2|6
1728392010000|2024-10-08 12:53:30|6615.7|6603.7|6613.6|6605.6|6616.5|6606.1|6612.1|6603.7|5
1728392020000|2024-10-08 12:53:40|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|0
1728392030000|2024-10-08 12:53:50|6611.8|6605.8|6614.2|6602.2|6614.5|6605.8|6611.8|6602.2|7
1728392040000|2024-10-08 12:54:00|6610.3|6604.3|6613|6601|6614.2|6604.3|6610.3|6601|6
1728392050000|2024-10-08 12:54:10|6610.8|6602.8|6607.7|6601.7|6610.8|6602.8|6607.7|6600.3|2
1728392060000|2024-10-08 12:54:20|6608|6602|6609.1|6597.1|6609.1|6602|6606.7|6597.1|3
1728392070000|2024-10-08 12:54:30|6610.1|6598.1|6609.9|6597.9|6610.2|6598.2|6609.9|6597.9|2
1728392080000|2024-10-08 12:54:40|6609.7|6597.7|6609.9|6597.9|6609.9|6597.9|6609.7|6597.7|1
1728392090000|2024-10-08 12:54:50|6612.4|6600.4|6612.5|6604.5|6612.8|6604.5|6611.1|6600.4|2
1728392100000|2024-10-08 12:55:00|6613.5|6605.5|6616.9|6604.9|6618.9|6609.1|6613.5|6604.9|7
1728392110000|2024-10-08 12:55:10|6613|6607|6610.8|6598.8|6614|6607|6610.8|6598.8|9
1728392120000|2024-10-08 12:55:20|6610.3|6598.3|6611.3|6599.3|6611.3|6599.3|6610.3|6598.3|1
1728392130000|2024-10-08 12:55:30|6610.5|6598.5|6611.3|6599.3|6611.3|6599.3|6610.5|6598.5|1
1728392140000|2024-10-08 12:55:40|6610.5|6598.5|6610.5|6598.5|6610.5|6598.5|6610.5|6598.5|0
1728392160000|2024-10-08 12:56:00|6609.5|6597.5|6609.4|6597.4|6609.5|6597.5|6608|6596|2
1728392170000|2024-10-08 12:56:10|6609.5|6597.5|6611.2|6599.2|6611.5|6599.5|6609.5|6597.5|6
1728392180000|2024-10-08 12:56:20|6611|6599|6610.6|6598.6|6611.2|6599.2|6610.4|6598.4|0
1728392190000|2024-10-08 12:56:30|6610.9|6598.9|6612.3|6600.3|6612.6|6600.6|6610.9|6598.9|1
1728392200000|2024-10-08 12:56:40|6612.9|6600.9|6612.2|6600.2|6613.2|6601.2|6612.2|6600.2|3
1728392210000|2024-10-08 12:56:50|6612.5|6600.5|6611.7|6599.7|6613|6601|6611.7|6599.7|4
1728392220000|2024-10-08 12:57:00|6609.8|6597.8|6609.1|6597.1|6610|6601.3|6609|6597.1|2
1728392230000|2024-10-08 12:57:10|6608.5|6596.5|6608.7|6596.7|6608.9|6596.9|6607.6|6595.6|1
1728392240000|2024-10-08 12:57:20|6609.1|6597.1|6606.5|6594.5|6609.1|6597.1|6606.5|6594.5|3
1728392250000|2024-10-08 12:57:30|6606.8|6594.8|6607.1|6595.1|6608.1|6596.1|6606.8|6594.8|3
1728392260000|2024-10-08 12:57:40|6606.5|6594.5|6608.8|6596.8|6609|6597|6603|6594|6
1728392270000|2024-10-08 12:57:50|6609.3|6597.3|6610.9|6598.9|6610.9|6598.9|6609.3|6597.3|0
1728392280000|2024-10-08 12:58:00|6611.2|6599.2|6608.7|6600.7|6611.4|6600.7|6608.7|6599.2|1
1728392290000|2024-10-08 12:58:10|6611.9|6599.9|6611|6599|6612.2|6600.2|6611|6599|3
1728392310000|2024-10-08 12:58:30|6607.9|6595.9|6607.9|6595.9|6607.9|6595.9|6607.9|6595.9|0
1728392320000|2024-10-08 12:58:40|6606.8|6594.8|6606.8|6594.8|6606.8|6594.8|6606.8|6594.8|0
1728392330000|2024-10-08 12:58:50|6612.8|6604.8|6614.7|6602.7|6614.7|6604.8|6612.8|6601.9|1
1728392340000|2024-10-08 12:59:00|6610.5|6598.5|6609.7|6597.7|6613.4|6601.4|6606|6597.7|5
1728392350000|2024-10-08 12:59:10|6606.5|6598.5|6609.1|6597.1|6609.1|6598.5|6606.2|6597.1|0
1728392360000|2024-10-08 12:59:20|6606.5|6598.5|6608|6600|6611|6600|6605.7|6598.2|2
1728392370000|2024-10-08 12:59:30|6608.5|6600.5|6614|6606|6615.4|6606|6608.5|6599.3|4
1728392380000|2024-10-08 12:59:40|6614.2|6606.2|6613.7|6607.7|6615.7|6607.7|6613.7|6603.7|4
1728392390000|2024-10-08 12:59:50|6615.7|6603.7|6613.7|6607.7|6615.7|6608.2|6613.4|6603.7|6
1728392400000|2024-10-08 13:00:00|6614.1|6608.1|6612.9|6606.9|6614.4|6608.4|6611.2|6605.2|14
1728392410000|2024-10-08 13:00:10|6613.2|6607.2|6614.4|6606.4|6614.4|6607.2|6611.4|6604.2|7
1728392420000|2024-10-08 13:00:20|6613.9|6605.9|6613.2|6605.2|6615.2|6605.9|6613.2|6603.2|1
1728392430000|2024-10-08 13:00:30|6613.6|6605.6|6614.2|6606.2|6614.2|6606.2|6613.6|6605.6|2
1728392440000|2024-10-08 13:00:40|||||||||1
1728392450000|2024-10-08 13:00:50|6615.2|6603.2|6614.7|6602.7|6615.2|6605.4|6613.4|6602.7|3
1728392460000|2024-10-08 13:01:00|6613.9|6601.9|6612.6|6606.6|6615.2|6606.6|6612.5|6601.9|9
1728392470000|2024-10-08 13:01:10|6613.2|6607.2|6608.7|6600.7|6613.8|6607.8|6606.9|6600.7|11
1728392480000|2024-10-08 13:01:20|6609.2|6601.2|6609.2|6601.2|6613.6|6604|6609.2|6601.2|2
1728392490000|2024-10-08 13:01:30|6608.7|6600.7|6608.9|6600.9|6608.9|6600.9|6608.7|6600.7|3
1728392510000|2024-10-08 13:01:50|6608.4|6602.4|6609.1|6603.1|6609.1|6603.1|6608.4|6602.4|0
1728392520000|2024-10-08 13:02:00|6608.9|6601.1|6608.9|6600.9|6608.9|6601.1|6608.9|6600.9|3
1728392530000|2024-10-08 13:02:10|6608.1|6602.1|6625.3|6613.3|6625.3|6613.3|6607.6|6600.9|9
1728392540000|2024-10-08 13:02:20|6625.8|6613.8|6627.9|6615.9|6627.9|6615.9|6625.8|6613.8|0
1728392550000|2024-10-08 13:02:30|6624.3|6618.3|6626.8|6618.8|6628.4|6618.8|6624.3|6616.4|1
1728392570000|2024-10-08 13:02:50|6627.2|6619.2|6626.4|6620.4|6627.2|6620.4|6626.3|6619.2|0
1728392580000|2024-10-08 13:03:00|6627.9|6619.9|6628.8|6616.8|6629.3|6620.4|6626.2|6616.8|5
1728392590000|2024-10-08 13:03:10|6629|6617|6627.2|6619.2|6629.3|6619.7|6627.2|6617|0
1728392600000|2024-10-08 13:03:20|6627|6619|6627.2|6619.2|6627.2|6619.2|6627|6619|0
1728392620000|2024-10-08 13:03:40|6627.4|6621.4|6627.4|6621.4|6628.4|6621.4|6627.4|6620.2|1
1728392630000|2024-10-08 13:03:50|6628.2|6620.2|6629.9|6621.9|6633.9|6621.9|6626.9|6620.2|5
1728392640000|2024-10-08 13:04:00|6629.3|6621.3|6630.7|6618.7|6632.5|6622.5|6622.9|6610.9|5
1728392650000|2024-10-08 13:04:10|6629.1|6617.1|6627.2|6619.2|6629.4|6619.2|6627.2|6616.7|0
1728392660000|2024-10-08 13:04:20|6628.5|6616.5|6628.7|6616.7|6628.7|6616.7|6628.5|6616.5|2
1728392680000|2024-10-08 13:04:40|6629.3|6617.3|6642|6630|6642|6631.8|6628.7|6616.7|10
1728392690000|2024-10-08 13:04:50|6641.3|6633.3|6672.2|6660.2|6678.7|6666.7|6641.3|6631.5|25
1728392700000|2024-10-08 13:05:00|6671.2|6659.2|6674|6662|6676.2|6664.2|6667.8|6657.9|12
1728392710000|2024-10-08 13:05:10|6671.9|6659.9|6673.9|6661.9|6675.4|6663.4|6671.9|6659.9|5
1728392720000|2024-10-08 13:05:20|6674.9|6662.9|6671|6659|6675.1|6663.1|6667.9|6659|25
1728392730000|2024-10-08 13:05:30|6671.8|6659.8|6671.6|6659.6|6673.2|6661.2|6670.4|6658.4|9
1728392740000|2024-10-08 13:05:40|6670.6|6658.6|6670.6|6658.6|6671.8|6659.8|6670.6|6658.6|3
1728392750000|2024-10-08 13:05:50|6670.1|6658.1|6670.6|6658.6|6671|6659.1|6666|6656.9|4
1728392760000|2024-10-08 13:06:00|6670.4|6658.4|6677.3|6665.3|6678.6|6666.6|6670.4|6658.4|18
1728392770000|2024-10-08 13:06:10|6677.5|6665.5|6673.8|6661.8|6678.6|6666.6|6670.1|6658.1|3
1728392780000|2024-10-08 13:06:20|6674.4|6662.4|6677.9|6665.9|6678.3|6666.3|6674.4|6662.4|8
1728392790000|2024-10-08 13:06:30|6677.1|6665.1|6675.5|6663.5|6677.3|6665.3|6675.5|6663.5|1
1728392800000|2024-10-08 13:06:40|6675.1|6663.1|6676.1|6668.1|6677|6668.1|6674.2|6662.2|5
1728392810000|2024-10-08 13:06:50|6680|6668|6680|6668|6680|6668|6680|6668|1
1728392820000|2024-10-08 13:07:00|6679.7|6667.7|6679.7|6667.7|6679.7|6667.7|6679.7|6667.7|1
1728392830000|2024-10-08 13:07:10|6679.2|6667.2|6675.7|6663.7|6679.2|6667.2|6675.7|6663.7|1
1728392840000|2024-10-08 13:07:20|6675.6|6663.6|6670.3|6658.3|6676.6|6664.6|6670.3|6658.3|5
1728392850000|2024-10-08 13:07:30|6669|6657|6668.4|6656.4|6669|6657|6667.8|6655.8|0
1728392860000|2024-10-08 13:07:40|6666.6|6654.6|6665.6|6653.6|6666.6|6654.6|6665.6|6653.6|1
1728392870000|2024-10-08 13:07:50|6666|6654|6666|6654|6666|6654|6666|6654|0
1728392880000|2024-10-08 13:08:00|6666.8|6654.8|6674.5|6662.5|6674.7|6662.7|6666.8|6654.8|1
1728392890000|2024-10-08 13:08:10|6673.5|6661.5|6671.5|6659.5|6673.5|6661.5|6671.2|6659.2|1
1728392900000|2024-10-08 13:08:20|6671.7|6659.7|6671|6659|6671.7|6659.7|6670.4|6658.4|2
1728392910000|2024-10-08 13:08:30|6671.2|6659.2|6671.2|6659.2|6671.2|6659.2|6671.2|6659.2|1
1728392920000|2024-10-08 13:08:40|6671|6659|6676.4|6664.4|6676.4|6664.4|6671|6659|6
1728392930000|2024-10-08 13:08:50|6677.9|6665.9|6677.6|6665.6|6677.9|6665.9|6677.4|6665.4|0
1728392940000|2024-10-08 13:09:00|6676.2|6664.2|6673.7|6665.7|6676.2|6665.7|6673.2|6663.7|0
1728392950000|2024-10-08 13:09:10|6673.2|6665.2|6675.1|6663.1|6675.1|6665.2|6673.2|6662.6|2
1728392960000|2024-10-08 13:09:20|6674.9|6662.9|6674|6662|6674.9|6662.9|6674|6662|15
1728392970000|2024-10-08 13:09:30|6673.8|6661.8|6670.4|6658.4|6673.8|6661.8|6670.4|6658.4|3
1728392980000|2024-10-08 13:09:40|6670.6|6658.6|6670.9|6658.9|6670.9|6658.9|6670.6|6658.6|0
1728392990000|2024-10-08 13:09:50|6670.7|6658.7|6670.3|6658.3|6671.2|6659.2|6670.3|6658.3|4
1728393000000|2024-10-08 13:10:00|6670.1|6658.1|6662.8|6654.8|6670.1|6658.1|6662.8|6654.8|2
1728393010000|2024-10-08 13:10:10|6661.2|6649.2|6663.2|6651.2|6663.2|6651.2|6660.4|6648.4|3
1728393020000|2024-10-08 13:10:20|6663.4|6651.4|6666.1|6654.1|6666.1|6654.1|6663.4|6651.4|1
1728393030000|2024-10-08 13:10:30|6666.6|6654.6|6678.5|6666.5|6678.8|6666.8|6666.6|6654.6|2
1728393040000|2024-10-08 13:10:40|6678.4|6666.4|6666.6|6654.6|6678.7|6666.7|6666.6|6654.6|15
1728393050000|2024-10-08 13:10:50|6667.6|6655.6|6670.3|6658.3|6670.3|6658.3|6667.6|6655.6|0
1728393060000|2024-10-08 13:11:00|6671|6659|6674|6662|6674|6662|6671|6659|3
1728393070000|2024-10-08 13:11:10|6673.6|6661.6|6673.6|6661.6|6673.6|6661.6|6673.3|6661.3|0
1728393080000|2024-10-08 13:11:20|6674.3|6662.3|6674.3|6662.3|6674.3|6662.3|6674.1|6662.1|0
1728393090000|2024-10-08 13:11:30|6673.8|6661.8|6672.2|6660.2|6673.8|6661.8|6672.2|6660.2|0
1728393100000|2024-10-08 13:11:40|6671.2|6659.2|6671.2|6659.2|6671.2|6659.2|6671.2|6659.2|0
1728393110000|2024-10-08 13:11:50|6670.3|6658.3|6669.8|6657.8|6670.3|6658.9|6664.9|6656.8|2
1728393120000|2024-10-08 13:12:00|6669.5|6657.5|6669.5|6657.5|6669.5|6657.5|6669.5|6657.5|1
1728393130000|2024-10-08 13:12:10|6670|6658|6670.5|6658.5|6670.5|6658.5|6669|6657|0
1728393140000|2024-10-08 13:12:20|6673.8|6661.8|6675.8|6663.8|6677.5|6665.5|6673.5|6661.5|4
1728393150000|2024-10-08 13:12:30|6673.8|6661.8|6669.4|6657.4|6674|6662|6669.4|6657.4|2
1728393160000|2024-10-08 13:12:40|6669.9|6657.9|6668.4|6656.4|6669.9|6657.9|6668.3|6656.3|1
1728393170000|2024-10-08 13:12:50|6667.6|6655.6|6667.9|6655.9|6668.1|6656.1|6666.6|6654.6|3
1728393180000|2024-10-08 13:13:00|6667.7|6655.7|6671.5|6659.5|6671.7|6659.7|6666.3|6654.3|5
1728393190000|2024-10-08 13:13:10|6671.7|6659.7|6671.7|6659.7|6671.7|6659.7|6671.7|6659.7|0
1728393200000|2024-10-08 13:13:20|6674|6662|6676|6664|6676|6664|6674|6662|0
1728393210000|2024-10-08 13:13:30|6676.3|6664.3|6680.4|6672.4|6680.4|6672.4|6676.3|6664.3|6
1728393220000|2024-10-08 13:13:40|6679.5|6671.5|6679.5|6671.5|6679.5|6671.5|6679.5|6671.5|0
1728393230000|2024-10-08 13:13:50|6677.8|6671.8|6677.9|6665.9|6677.9|6671.8|6677.2|6665.9|1
1728393240000|2024-10-08 13:14:00|6675.3|6663.3|6669.8|6657.8|6675.3|6663.3|6667.9|6655.9|2
1728393250000|2024-10-08 13:14:10|6669.4|6657.4|6667.7|6655.7|6669.4|6657.4|6667.7|6655.7|0
1728393260000|2024-10-08 13:14:20|6667.8|6655.8|6670.9|6658.9|6670.9|6658.9|6667.2|6655.2|1
1728393270000|2024-10-08 13:14:30|6671.2|6659.2|6671.2|6659.2|6671.2|6659.2|6671.2|6659.2|0
1728393280000|2024-10-08 13:14:40|6671.5|6659.5|6671.4|6659.4|6671.7|6659.7|6671.4|6659.4|0
1728393290000|2024-10-08 13:14:50|6671.7|6659.7|6675.7|6663.7|6675.7|6663.7|6671.7|6659.7|1
1728393300000|2024-10-08 13:15:00|6676|6664|6679.8|6667.8|6679.8|6667.8|6671.2|6663.2|14
1728393310000|2024-10-08 13:15:10|6680|6668|6680.8|6668.8|6680.8|6668.8|6679.8|6667.8|1
1728393320000|2024-10-08 13:15:20|6679.2|6671.2|6679.5|6671.5|6679.5|6671.5|6679.2|6671.2|5
1728393330000|2024-10-08 13:15:30|6678.7|6670.7|6673.1|6661.1|6679.8|6670.7|6672.2|6660.2|3
1728393340000|2024-10-08 13:15:40|6673|6661|6669.9|6657.9|6673|6661|6669.9|6657.9|0
1728393350000|2024-10-08 13:15:50|6668.2|6656.2|6669.8|6661.8|6671.1|6661.8|6665.8|6656.2|3
1728393360000|2024-10-08 13:16:00|6670.7|6662.7|6668.6|6656.6|6670.7|6662.7|6668.1|6656.1|2
1728393370000|2024-10-08 13:16:10|6668.2|6656.2|6662.8|6650.8|6668.2|6656.9|6661.8|6649.8|3
1728393380000|2024-10-08 13:16:20|6663|6651|6664.1|6652.1|6664.8|6654.2|6661.6|6651|2
1728393390000|2024-10-08 13:16:30|6664.4|6652.4|6664.4|6652.4|6664.4|6652.4|6664.4|6652.4|0
1728393410000|2024-10-08 13:16:50|6666.8|6654.8|6665.8|6653.8|6666.8|6654.8|6665.8|6653.8|1
1728393420000|2024-10-08 13:17:00|6668.9|6656.9|6673.1|6661.1|6673.1|6661.1|6668.9|6656.9|8
1728393430000|2024-10-08 13:17:10|6672.1|6660.1|6672.6|6660.6|6672.6|6660.6|6672.1|6660.1|0
1728393440000|2024-10-08 13:17:20|6669.7|6661.7|6667.3|6655.3|6672.6|6661.7|6664.8|6655.3|16
1728393450000|2024-10-08 13:17:30|6667.6|6655.6|6666.6|6654.6|6667.6|6657.7|6660.8|6654.1|1
1728393460000|2024-10-08 13:17:40|6664.9|6652.9|6661.8|6653.8|6664.9|6653.8|6661.8|6652.9|3
1728393470000|2024-10-08 13:17:50|6664.6|6652.6|6665.6|6653.6|6665.6|6653.6|6664.6|6652.6|0
1728393480000|2024-10-08 13:18:00|6665.8|6653.8|6664.6|6656.6|6666.3|6656.6|6664.6|6653.8|1
1728393490000|2024-10-08 13:18:10|6664.8|6656.8|6664.1|6656.1|6664.8|6656.8|6664.1|6656.1|9
1728393500000|2024-10-08 13:18:20|6663.9|6655.9|6663.1|6655.1|6663.9|6655.9|6662.8|6654.8|3
1728393510000|2024-10-08 13:18:30|6662.8|6656.8|6670.3|6658.3|6671.1|6659.1|6662.8|6656.1|8
1728393530000|2024-10-08 13:18:50|6669.6|6657.6|6666.3|6654.3|6669.6|6657.6|6666.3|6654.3|1
1728393540000|2024-10-08 13:19:00|6665.3|6653.3|6659.5|6647.5|6665.3|6653.8|6655|6645|8
1728393550000|2024-10-08 13:19:10|6659.8|6647.8|6659.5|6647.5|6659.8|6647.8|6659.5|6647.5|3
1728393560000|2024-10-08 13:19:20|6659.8|6647.8|6656.4|6644.4|6659.8|6647.8|6656.4|6644.4|1
1728393570000|2024-10-08 13:19:30|6654.6|6646.6|6645.6|6633.6|6656.9|6646.6|6645.6|6633.6|8
1728393580000|2024-10-08 13:19:40|6644.4|6636.4|6642.1|6630.1|6644.4|6636.4|6639.4|6627.4|9
1728393590000|2024-10-08 13:19:50|6642.6|6630.6|6645.1|6633.1|6645.1|6633.1|6638|6630.6|1
1728393600000|2024-10-08 13:20:00|6644.4|6632.4|6641.5|6629.5|6644.4|6632.4|6641.5|6629.5|2
1728393610000|2024-10-08 13:20:10|6641.2|6629.2|6640.4|6628.4|6641.2|6629.2|6640.4|6628.4|1
1728393620000|2024-10-08 13:20:20|6639.9|6627.9|6641.2|6629.2|6644.2|6633.4|6635|6623.3|13
1728393630000|2024-10-08 13:20:30|6641.4|6629.4|6643.3|6631.3|6643.3|6631.3|6641.4|6629.4|1
1728393640000|2024-10-08 13:20:40|6644.1|6632.1|6644.1|6632.1|6644.1|6632.1|6644.1|6632.1|1
1728393650000|2024-10-08 13:20:50|6648.2|6636.2|6648.8|6636.8|6649.3|6637.3|6647.8|6635.8|3
1728393660000|2024-10-08 13:21:00|6648.4|6636.4|6648.1|6636.1|6648.4|6636.4|6647.1|6635.1|2
1728393670000|2024-10-08 13:21:10|6645.3|6637.3|6641.6|6629.6|6645.3|6637.3|6636.7|6626.9|2
1728393680000|2024-10-08 13:21:20|6640.8|6628.8|6630.7|6618.7|6640.8|6628.8|6630.7|6618.7|44
1728393690000|2024-10-08 13:21:30|6630.9|6618.9|6626.8|6618.8|6632.7|6622.9|6626.8|6617|5
1728393700000|2024-10-08 13:21:40|6626.5|6614.5|6621.3|6609.3|6626.5|6614.5|6621.3|6609.3|1
1728393710000|2024-10-08 13:21:50|6620|6612|6620.5|6614.5|6624.8|6614.5|6619.8|6609.5|7
1728393720000|2024-10-08 13:22:00|6620.2|6614.2|6628.2|6616.2|6628.2|6616.2|6620.2|6612.1|4
1728393730000|2024-10-08 13:22:10|6628.7|6616.7|6631.2|6619.2|6631.2|6619.2|6628.2|6616.2|4
1728393740000|2024-10-08 13:22:20|6625.6|6619.6|6627|6615|6627|6619.6|6624.8|6615|3
1728393750000|2024-10-08 13:22:30|6627.5|6615.5|6623.9|6611.9|6627.5|6615.5|6623.6|6611.6|1
1728393760000|2024-10-08 13:22:40|6626|6614|6627|6615|6627|6615|6626|6614|3
1728393770000|2024-10-08 13:22:50|6627.5|6615.5|6627.4|6615.4|6628.6|6616.6|6627.1|6615.1|1
1728393780000|2024-10-08 13:23:00|6627|6615|6626.5|6614.5|6627|6615|6626.3|6614.3|0
1728393790000|2024-10-08 13:23:10|6629.5|6617.5|6628.7|6616.7|6629.9|6617.9|6628.7|6616.7|3
1728393800000|2024-10-08 13:23:20|6630.5|6618.5|6620.4|6608.4|6631|6619|6620.4|6608.4|1
1728393810000|2024-10-08 13:23:30|6623.1|6611.1|6623.1|6611.1|6623.6|6611.6|6623.1|6611.1|0
1728393820000|2024-10-08 13:23:40|6622.8|6610.8|6622.8|6610.8|6622.8|6610.8|6622.8|6610.8|0
1728393830000|2024-10-08 13:23:50|6623.4|6611.4|6625.5|6613.5|6625.5|6613.5|6623.4|6611.4|1
1728393840000|2024-10-08 13:24:00|6626.7|6614.7|6628.8|6616.8|6628.8|6616.8|6626.7|6614.7|2
1728393860000|2024-10-08 13:24:20|6626.3|6618.3|6624.8|6612.8|6626.3|6618.3|6621.9|6612.1|4
1728393870000|2024-10-08 13:24:30|6624.2|6612.2|6624.9|6612.9|6624.9|6612.9|6623.8|6611.8|1
1728393880000|2024-10-08 13:24:40|6625.1|6613.1|6625.1|6613.1|6625.1|6614.9|6622.9|6613.1|0
1728393890000|2024-10-08 13:24:50|6622.9|6614.9|6623.2|6615.2|6625.1|6617|6622.9|6613.1|3
1728393900000|2024-10-08 13:25:00|6622.6|6614.6|6635.8|6623.8|6635.8|6623.8|6620.1|6612.1|5
1728393910000|2024-10-08 13:25:10|6637.9|6625.9|6639.1|6627.1|6639.1|6627.1|6637.9|6625.9|0
1728393920000|2024-10-08 13:25:20|6639.8|6627.8|6641.9|6629.9|6641.9|6631.7|6638|6627.8|0
1728393930000|2024-10-08 13:25:30|6640.4|6632.4|6639.2|6633.2|6640.4|6633.2|6639.2|6632.4|57
1728393940000|2024-10-08 13:25:40|6637.3|6625.3|6641|6629|6642.4|6630.4|6637.3|6625.3|3
1728393960000|2024-10-08 13:26:00|6640.8|6628.8|6637.3|6629.3|6640.8|6630.4|6635.5|6626.4|3
1728393970000|2024-10-08 13:26:10|6637.5|6629.5|6636.1|6630.1|6637.5|6630.1|6636.1|6629.3|9
1728393980000|2024-10-08 13:26:20|6636.4|6630.4|6645.7|6637.7|6646|6637.7|6636.4|6630.4|5
1728393990000|2024-10-08 13:26:30|6646|6638|6646.3|6634.3|6646.3|6639.5|6645.5|6634.3|1
1728394000000|2024-10-08 13:26:40|6644.3|6632.3|6644.3|6632.3|6644.3|6632.3|6644.3|6632.3|0
1728394010000|2024-10-08 13:26:50|6643|6631|6640.9|6628.9|6643|6631|6640.4|6628.4|8
1728394030000|2024-10-08 13:27:10|6641|6629|6647.9|6635.9|6649.1|6637.1|6641|6629|4
1728394050000|2024-10-08 13:27:30|6646.8|6634.8|6646.8|6634.8|6646.8|6634.8|6646.8|6634.8|0
1728394060000|2024-10-08 13:27:40|6644.1|6636.1|6646.5|6640.5|6646.5|6640.5|6644.1|6636.1|9
1728394070000|2024-10-08 13:27:50|6646.7|6640.7|6647|6641|6647|6641|6646.7|6640.7|5
1728394080000|2024-10-08 13:28:00|6653.7|6641.7|6655.2|6643.2|6660.2|6650.2|6653.2|6641.2|10
1728394090000|2024-10-08 13:28:10|6655.4|6643.4|6654.5|6642.5|6655.4|6644.3|6652.3|6642.5|1
1728394100000|2024-10-08 13:28:20|6652.3|6644.3|6652.3|6644.3|6652.3|6644.3|6652.3|6644.3|1
1728394110000|2024-10-08 13:28:30|6651.4|6643.4|6651.4|6643.4|6651.4|6643.4|6651.4|6643.4|0
1728394120000|2024-10-08 13:28:40|6650.3|6642.3|6650.3|6642.3|6650.3|6642.3|6650.3|6642.3|0
1728394130000|2024-10-08 13:28:50|6653.1|6641.1|6660|6648|6660|6649.4|6653.1|6641.1|4
1728394140000|2024-10-08 13:29:00|6661.1|6649.1|6660.4|6652.4|6662|6652.4|6659.3|6649.1|4
1728394150000|2024-10-08 13:29:10|6660.6|6652.6|6661.6|6653.6|6664.9|6654.7|6660.4|6652.6|2
1728394160000|2024-10-08 13:29:20|6661.8|6653.8|6662.6|6654.6|6662.6|6654.6|6661.8|6653.8|0
1728394170000|2024-10-08 13:29:30|6661.4|6655.4|6659.8|6653.8|6668.3|6660.4|6659.8|6652.7|11
1728394180000|2024-10-08 13:29:40|6660|6654|6661|6653|6661.6|6654.6|6660|6652.8|6
1728394190000|2024-10-08 13:29:50|6663.2|6651.2|6664.2|6652.2|6664.2|6652.2|6663.2|6651.2|1
1728394200000|2024-10-08 13:30:00|6663.8|6651.8|6658.7|6652.7|6663.8|6653.3|6658.7|6650.6|2
1728394210000|2024-10-08 13:30:10|6657.9|6649.9|6651.9|6643.9|6657.9|6649.9|6651.9|6641.7|3
1728394220000|2024-10-08 13:30:20|6647.4|6635.4|6649.2|6637.2|6649.2|6637.2|6647.4|6635.4|3
1728394240000|2024-10-08 13:30:40|6649.4|6637.4|6649.4|6637.4|6649.4|6637.4|6649.4|6637.4|1
1728394250000|2024-10-08 13:30:50|6648.1|6640.1|6656|6650|6657.2|6650|6648.1|6640.1|4
1728394260000|2024-10-08 13:31:00|6656.4|6644.4|6659.8|6651.8|6659.8|6651.8|6656.2|6644.2|9
1728394270000|2024-10-08 13:31:10|6661.7|6653.7|6664.3|6652.3|6664.8|6656.3|6661.7|6649.7|13
1728394280000|2024-10-08 13:31:20|6664.5|6652.5|6665|6653|6665|6653|6664.5|6652.5|1
1728394290000|2024-10-08 13:31:30|6665.3|6653.3|6664.3|6652.3|6666.6|6654.6|6664.3|6652.3|3
1728394300000|2024-10-08 13:31:40|6663.8|6651.8|6661.5|6653.5|6663.8|6653.5|6661.5|6651.8|1
1728394310000|2024-10-08 13:31:50|6660.4|6652.4|6657.5|6645.5|6660.4|6652.4|6656|6644|2
1728394320000|2024-10-08 13:32:00|6657.3|6645.3|6662.5|6650.5|6662.5|6650.5|6657|6645|0
1728394330000|2024-10-08 13:32:10|6662.7|6650.7|6666.3|6660.3|6670.2|6661.2|6662.7|6650.7|4
1728394340000|2024-10-08 13:32:20|6666.6|6660.6|6662.4|6656.4|6669.6|6662.4|6662.1|6654.1|9
1728394350000|2024-10-08 13:32:30|6662.1|6656.1|6664|6652|6664|6656.1|6661.5|6650.3|1
1728394360000|2024-10-08 13:32:40|6663|6651|6663|6651|6663|6651|6663|6651|0
1728394370000|2024-10-08 13:32:50|6662.5|6650.5|6662.7|6650.7|6663.6|6652.1|6659|6650.2|3
1728394380000|2024-10-08 13:33:00|6660|6652|6659.8|6651.8|6662.2|6652|6659.7|6649.9|5
1728394390000|2024-10-08 13:33:10|6660.1|6652.1|6660.3|6652.3|6660.3|6652.3|6660.1|6652.1|2
1728394410000|2024-10-08 13:33:30|6660.6|6652.6|6660.6|6652.6|6661.8|6655|6660.6|6652.6|1
1728394420000|2024-10-08 13:33:40|6660.1|6654.1|6655.8|6647.8|6661.1|6655.1|6654.4|6643.4|24
1728394430000|2024-10-08 13:33:50|6658|6646|6648.2|6636.2|6658|6649.5|6648.2|6636.2|6
1728394440000|2024-10-08 13:34:00|6648.7|6636.7|6647.7|6635.7|6648.7|6636.7|6647.7|6635.7|0
1728394450000|2024-10-08 13:34:10|6647.8|6635.8|6635.9|6623.9|6647.8|6637.6|6635.9|6623.9|2
1728394460000|2024-10-08 13:34:20|6635.3|6623.3|6635.9|6623.9|6635.9|6623.9|6632.4|6620.4|7
1728394470000|2024-10-08 13:34:30|6636.1|6624.1|6637.6|6625.6|6637.6|6625.6|6636.1|6624.1|1
1728394480000|2024-10-08 13:34:40|6637.8|6625.8|6638.3|6626.3|6638.3|6626.3|6637.8|6625.8|0
1728394490000|2024-10-08 13:34:50|6638.1|6626.1|6638.1|6626.1|6638.1|6626.1|6638.1|6626.1|0
1728394500000|2024-10-08 13:35:00|6636.9|6630.9|6646.7|6640.7|6648.9|6641.2|6636.9|6630.9|18
1728394510000|2024-10-08 13:35:10|6648|6636|6648|6636|6648|6636|6647.8|6635.8|4
1728394520000|2024-10-08 13:35:20|6647.2|6635.2|6646.6|6634.6|6647.2|6635.2|6646.6|6634.6|0
1728394530000|2024-10-08 13:35:30|6646.3|6634.3|6639.9|6627.9|6646.3|6634.3|6638.3|6626.3|2
1728394540000|2024-10-08 13:35:40|6640.3|6628.3|6640.9|6628.9|6640.9|6628.9|6640.3|6628.3|0
1728394560000|2024-10-08 13:36:00|6641.5|6629.5|6642.1|6630.1|6642.1|6630.1|6641.5|6629.5|1
1728394570000|2024-10-08 13:36:10|6641.9|6629.9|6641.1|6629.1|6641.9|6629.9|6641.1|6629.1|0
1728394590000|2024-10-08 13:36:30|6640.2|6628.2|6639.2|6627.2|6640.2|6628.2|6639.2|6627.2|2
1728394600000|2024-10-08 13:36:40|6633.6|6621.6|6632.3|6620.3|6633.6|6621.6|6632.3|6620.3|2
1728394610000|2024-10-08 13:36:50|6632.1|6620.1|6631.4|6619.4|6632.1|6620.1|6631.2|6619.2|2
1728394620000|2024-10-08 13:37:00|6631.2|6619.2|6628.7|6616.7|6631.2|6619.2|6625.3|6613.3|5
1728394630000|2024-10-08 13:37:10|6631.8|6619.8|6633.2|6621.2|6633.2|6621.2|6631.8|6619.8|1
1728394640000|2024-10-08 13:37:20|6634.1|6622.1|6631.5|6619.5|6634.1|6622.1|6628.9|6616.9|7
1728394650000|2024-10-08 13:37:30|6631.2|6619.2|6633.3|6621.3|6633.3|6621.3|6631.2|6619.2|0
1728394660000|2024-10-08 13:37:40|6632.1|6620.1|6628.8|6616.8|6632.1|6620.1|6628.8|6616.8|4
1728394670000|2024-10-08 13:37:50|6629|6617|6629.3|6617.3|6629.3|6617.3|6629|6617|0
1728394680000|2024-10-08 13:38:00|6635.2|6623.2|6636.3|6624.3|6636.3|6624.3|6635.2|6623.2|5
1728394690000|2024-10-08 13:38:10|6635.9|6623.9|6637.9|6625.9|6639.3|6627.3|6635.9|6623.9|13
1728394700000|2024-10-08 13:38:20|6637.3|6625.3|6638.3|6626.3|6638.3|6626.3|6637.3|6625.3|1
1728394710000|2024-10-08 13:38:30|6638.8|6626.8|6638.8|6626.8|6638.8|6626.8|6638.8|6626.8|0
1728394720000|2024-10-08 13:38:40|6636|6628|6642.5|6630.5|6642.5|6630.5|6635.5|6627.5|1
1728394730000|2024-10-08 13:38:50|6642|6630|6635.7|6623.7|6642|6632|6635.7|6623.7|5
1728394740000|2024-10-08 13:39:00|6634.2|6622.2|6632|6620|6634.2|6623.6|6631.6|6619.8|13
1728394750000|2024-10-08 13:39:10|6631.8|6619.8|6632.6|6620.6|6632.8|6620.8|6631.8|6619.8|0
1728394760000|2024-10-08 13:39:20|6632.4|6620.4|6632.4|6620.4|6632.4|6620.4|6632.4|6620.4|1
1728394790000|2024-10-08 13:39:50|6630.2|6622.2|6630.2|6622.2|6630.2|6622.2|6630.2|6622.2|1
1728394800000|2024-10-08 13:40:00|6629.9|6621.9|6629.9|6621.9|6629.9|6621.9|6629.9|6621.9|0
1728394810000|2024-10-08 13:40:10|6629.6|6621.6|6629.5|6617.5|6630.8|6621.6|6629.5|6617.5|2
1728394820000|2024-10-08 13:40:20|6630|6618|6629.1|6617.1|6630|6618|6628.9|6616.9|1
1728394830000|2024-10-08 13:40:30|6628.8|6616.8|6635.9|6623.9|6635.9|6623.9|6627.1|6616.8|3
1728394840000|2024-10-08 13:40:40|6636.5|6624.5|6636.1|6624.1|6636.5|6624.5|6636.1|6624.1|0
1728394860000|2024-10-08 13:41:00|6636.5|6624.5|6634.9|6622.9|6639.4|6630.3|6634.9|6622.9|2
1728394870000|2024-10-08 13:41:10|6635.1|6623.1|6635.4|6623.4|6635.4|6623.4|6635.1|6623.1|0
1728394880000|2024-10-08 13:41:20|6634.9|6622.9|6634.7|6622.7|6635.1|6623.1|6634.6|6622.6|2
1728394890000|2024-10-08 13:41:30|6633.8|6621.8|6633.4|6621.4|6633.8|6621.8|6633.4|6621.4|0
1728394900000|2024-10-08 13:41:40|6633.1|6621.1|6632.8|6620.8|6633.1|6621.1|6632.8|6620.8|0
1728394910000|2024-10-08 13:41:50|6630.6|6618.6|6633.7|6621.7|6633.7|6621.7|6630.6|6618.6|2
1728394920000|2024-10-08 13:42:00|6634.8|6622.8|6634.3|6622.3|6634.8|6622.8|6634.3|6622.3|0
1728394930000|2024-10-08 13:42:10|6634|6622|6633.2|6621.2|6634|6622|6633.2|6621.2|0
1728394940000|2024-10-08 13:42:20|6627.1|6615.1|6626.7|6614.7|6627.8|6615.8|6625.9|6613.9|21
1728394950000|2024-10-08 13:42:30|6626.4|6614.4|6625.1|6617.1|6626.9|6617.1|6624.8|6614.4|1
1728394960000|2024-10-08 13:42:40|6624.8|6616.8|6622.5|6610.5|6625.5|6616.8|6619.3|6607.3|16
1728394970000|2024-10-08 13:42:50|6621.8|6609.8|6621.4|6609.4|6622.1|6610.1|6621|6609|3
1728394980000|2024-10-08 13:43:00|6622|6610|6621.7|6613.7|6624.7|6614|6621.7|6610|6
1728394990000|2024-10-08 13:43:10|6624.1|6612.1|6625.6|6617.6|6628.1|6618.3|6622.6|6612.1|5
1728395000000|2024-10-08 13:43:20|6625.3|6617.3|6625.3|6617.3|6625.6|6617.6|6625.3|6617.3|0
1728395010000|2024-10-08 13:43:30|6624.9|6612.9|6624.5|6612.5|6624.9|6612.9|6624.5|6612.5|2
1728395020000|2024-10-08 13:43:40|6621|6609|6623.3|6617.3|6625.1|6617.3|6619.6|6607.6|4
1728395030000|2024-10-08 13:43:50|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|2
1728395040000|2024-10-08 13:44:00|6625.9|6619.9|6624.1|6618.1|6626.1|6619.9|6622|6616|4
1728395050000|2024-10-08 13:44:10|6623.9|6617.9|6618.5|6606.5|6623.9|6617.9|6618.5|6606.5|4
1728395060000|2024-10-08 13:44:20|6614.6|6606.6|6626.5|6620.5|6628.2|6621.1|6614.6|6606.6|12
1728395070000|2024-10-08 13:44:30|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|1
1728395080000|2024-10-08 13:44:40|6626.4|6620.4|6625.9|6619.9|6626.4|6620.4|6625.9|6619.9|7
1728395090000|2024-10-08 13:44:50|6626.1|6620.1|6626.2|6620.2|6626.2|6620.2|6626.1|6620.1|1
1728395100000|2024-10-08 13:45:00|6625.6|6619.6|6631|6619|6632.1|6620.1|6625.6|6618.5|11
1728395110000|2024-10-08 13:45:10|6631.2|6619.2|6633.2|6621.2|6633.2|6621.2|6631.2|6619.2|2
1728395120000|2024-10-08 13:45:20|6630|6622|6630.2|6622.2|6630.2|6622.2|6630|6622|1
1728395130000|2024-10-08 13:45:30|6628.8|6622.8|6635|6627|6635|6627|6628.8|6622|8
1728395140000|2024-10-08 13:45:40|6634.5|6626.5|6635|6629|6635.7|6629|6634.5|6626.5|6
1728395150000|2024-10-08 13:45:50|6636.2|6628.2|6634.7|6628.7|6636.2|6628.7|6634.7|6628.2|0
1728395160000|2024-10-08 13:46:00|6640.7|6629.2|6634.7|6628.7|6641.2|6631.9|6634.7|6628.5|15
1728395170000|2024-10-08 13:46:10|6634|6628|6636.4|6628.4|6638.3|6628.4|6634|6626.3|4
1728395190000|2024-10-08 13:46:30|6636.7|6628.7|6639.6|6631.6|6639.6|6632.4|6636.7|6628.7|2
1728395200000|2024-10-08 13:46:40|6638.4|6632.4|6638.6|6632.6|6638.9|6632.9|6638.4|6632.4|1
1728395210000|2024-10-08 13:46:50||6630.6||6630.6||6630.6||6630.6|3
1728395220000|2024-10-08 13:47:00|6637.8|6631.8|6637.4|6631.4|6637.9|6631.9|6637.4|6631.4|1
1728395230000|2024-10-08 13:47:10|6637.9|6631.9|6637.9|6631.9|6637.9|6631.9|6637.4|6631.4|0
1728395240000|2024-10-08 13:47:20|6638.4|6632.4|6638.1|6630.1|6638.9|6632.9|6638.1|6630.1|4
1728395250000|2024-10-08 13:47:30|6638.3|6630.3|6641.7|6635.7|6641.7|6635.7|6637.8|6630.1|5
1728395260000|2024-10-08 13:47:40|6641.4|6635.4|6641.4|6635.4|6641.4|6635.4|6641.4|6635.4|0
1728395270000|2024-10-08 13:47:50|6641.7|6635.7|6641.2|6635.2|6642.9|6635.7|6639.9|6633.9|4
1728395280000|2024-10-08 13:48:00|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|0
1728395290000|2024-10-08 13:48:10|6640.4|6634.4|6640.4|6634.4|6640.4|6634.4|6640.4|6634.4|0
1728395300000|2024-10-08 13:48:20|6640.1|6634.1|6640.1|6634.1|6640.1|6634.1|6640.1|6634.1|3
1728395310000|2024-10-08 13:48:30|6640.6|6634.6|6640.6|6634.6|6640.6|6634.6|6640.6|6634.6|0
1728395320000|2024-10-08 13:48:40|6640.3|6628.3|6637.8|6629.8|6640.4|6629.8|6631.4|6624.7|10
1728395330000|2024-10-08 13:48:50|6637.6|6629.6|6639|6631|6639|6631.2|6637|6629.6|5
1728395340000|2024-10-08 13:49:00|6637.6|6631.6|6639.5|6631.5|6639.5|6631.6|6637.6|6631|1
1728395350000|2024-10-08 13:49:10|6639|6633|6639|6633|6639|6633|6639|6633|0
1728395360000|2024-10-08 13:49:20|6639.5|6633.5|6644.8|6636.8|6645.3|6637.3|6639.5|6633.5|14
1728395380000|2024-10-08 13:49:40|6644.5|6636.5|6644.5|6636.5|6644.5|6636.5|6644.5|6636.5|0
1728395390000|2024-10-08 13:49:50|6644.7|6636.7|6646.8|6638.8|6646.8|6638.8|6644.1|6636.7|3
1728395400000|2024-10-08 13:50:00|6647.9|6639.9|6647.4|6639.4|6647.9|6640.4|6646.4|6639.4|2
1728395410000|2024-10-08 13:50:10|6646.1|6640.1|6645.2|6639.2|6646.1|6640.1|6645.2|6639.2|2
1728395420000|2024-10-08 13:50:20|6644.9|6638.9|6644.4|6638.4|6644.9|6638.9|6644.4|6638.4|1
1728395430000|2024-10-08 13:50:30|6643.2|6637.2|6640.6|6628.6|6643.4|6637.2|6640.6|6628.6|5
1728395440000|2024-10-08 13:50:40|6639.7|6631.7|6641.9|6635.9|6641.9|6635.9|6639.5|6631.5|4
1728395450000|2024-10-08 13:50:50|6642.2|6636.2|6646.1|6640.1|6646.8|6640.1|6642.2|6636.2|8
1728395460000|2024-10-08 13:51:00|6646.3|6640.3|6652.6|6644.6|6652.6|6644.6|6646.3|6640.3|12
1728395470000|2024-10-08 13:51:10|6655.4|6643.4|6655.4|6643.4|6655.4|6645.6|6653.2|6643.4|1
1728395480000|2024-10-08 13:51:20|6653.2|6645.2|6653.7|6645.7|6653.7|6645.7|6653.2|6645.2|0
1728395490000|2024-10-08 13:51:30|6653.4|6645.4|6653.4|6645.4|6653.4|6645.4|6653.4|6645.4|0
1728395500000|2024-10-08 13:51:40|6653.7|6645.7|6653.7|6645.7|6653.7|6645.7|6653.7|6645.7|0
1728395510000|2024-10-08 13:51:50|6652.9|6646.9|6652.9|6646.9|6652.9|6646.9|6652.9|6646.9|0
1728395520000|2024-10-08 13:52:00|6653.6|6647.6|6652.4|6646.4|6653.6|6647.6|6652|6646|5
1728395530000|2024-10-08 13:52:10|6653|6647|6654.6|6646.6|6654.6|6647|6653|6646.6|1
1728395540000|2024-10-08 13:52:20|6654.9|6646.9|6655.7|6647.7|6655.7|6647.7|6654.9|6646.9|2
1728395550000|2024-10-08 13:52:30|6656|6648|6655.2|6649.2|6656|6649.2|6655.2|6648|0
1728395560000|2024-10-08 13:52:40|6655.7|6647.7|6654.1|6648.1|6655.7|6648.1|6654.1|6647.4|19
1728395570000|2024-10-08 13:52:50|6653.9|6647.9|6653.1|6641.1|6653.9|6647.9|6650.4|6641.1|3
1728395580000|2024-10-08 13:53:00|6650.6|6642.6|6649.9|6643.9|6650.6|6643.9|6649.9|6642.6|0
1728395590000|2024-10-08 13:53:10|6651.3|6645.3|6658.8|6650.8|6658.8|6650.8|6651.3|6644.7|5
1728395600000|2024-10-08 13:53:20|6658.5|6650.5|6659.6|6653.6|6660.2|6654.2|6658.5|6650.5|39
1728395610000|2024-10-08 13:53:30|6659|6653|6658.4|6652.4|6659|6653|6658.4|6652.4|5
1728395620000|2024-10-08 13:53:40|6657.4|6651.4|6654.9|6642.9|6658.6|6651.4|6654.9|6642.9|11
1728395630000|2024-10-08 13:53:50|6653.3|6645.3|6652.9|6644.9|6653.3|6645.3|6652.9|6644.9|1
1728395640000|2024-10-08 13:54:00|6651.7|6645.7|6653.7|6645.7|6653.7|6645.7|6651.7|6644.9|2
1728395650000|2024-10-08 13:54:10|6653.5|6645.5|6660|6652|6661.7|6652|6651.7|6645|4
1728395680000|2024-10-08 13:54:40|6660.2|6652.2|6659.2|6653.2|6660.4|6653.2|6659.2|6652.2|1
1728395690000|2024-10-08 13:54:50|6659.4|6653.4|6659.7|6653.7|6659.7|6653.7|6659.4|6653.4|2
1728395700000|2024-10-08 13:55:00|||||||||3
1728395710000|2024-10-08 13:55:10|6659.9|6653.9|6659.9|6653.9|6659.9|6653.9|6659.9|6653.9|6
1728395720000|2024-10-08 13:55:20|6659.6|6653.6|6659.6|6653.6|6659.8|6653.8|6658.9|6652.9|22
1728395730000|2024-10-08 13:55:30|6659.8|6653.8|6660.1|6654.1|6660.1|6654.1|6659.8|6653.8|0
1728395740000|2024-10-08 13:55:40|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|5
1728395750000|2024-10-08 13:55:50|6659.3|6653.3|6658.4|6650.4|6660.3|6653.4|6657.1|6645.1|21
1728395760000|2024-10-08 13:56:00|6658.9|6650.9|6660.3|6648.3|6661.1|6655.1|6658.4|6648.3|21
1728395770000|2024-10-08 13:56:10|6658.7|6646.7|6658.8|6646.8|6658.8|6646.8|6658.7|6646.7|0
1728395780000|2024-10-08 13:56:20|6655|6647|6657.8|6649.8|6657.8|6649.8|6654.2|6643.7|2
1728395790000|2024-10-08 13:56:30|6657.3|6649.3|6657.8|6651.8|6658.6|6651.8|6657.3|6649.3|1
1728395800000|2024-10-08 13:56:40|6657.5|6651.5|6657.1|6651.1|6657.5|6651.5|6657.1|6651.1|3
1728395810000|2024-10-08 13:56:50|6656.8|6650.8|6657.9|6649.9|6659.2|6650.8|6656.8|6647.2|1
1728395820000|2024-10-08 13:57:00|6657|6649|6654.8|6642.8|6657|6649|6654.8|6642.8|5
1728395830000|2024-10-08 13:57:10|6655|6643|6655.3|6643.3|6655.3|6643.3|6654.8|6642.8|1
1728395840000|2024-10-08 13:57:20|6652.4|6644.4|6652.4|6644.4|6652.4|6644.4|6652.4|6644.4|0
1728395850000|2024-10-08 13:57:30|6652.7|6644.7|6658.6|6646.6|6658.6|6646.6|6652.7|6644.7|4
1728395870000|2024-10-08 13:57:50|6656.7|6644.7|6656.7|6644.7|6656.7|6644.7|6656.7|6644.7|3
1728395880000|2024-10-08 13:58:00|6657|6645|6652.2|6644.2|6657|6645|6652.2|6642.3|1
1728395890000|2024-10-08 13:58:10|6652.3|6640.3|6648.4|6636.4|6652.3|6640.3|6645.6|6633.6|5
1728395900000|2024-10-08 13:58:20|6648.2|6636.2|6646.4|6634.4|6648.2|6636.2|6645.9|6633.9|1
1728395910000|2024-10-08 13:58:30|6646.7|6634.7|6644.5|6632.5|6649.6|6637.6|6641.1|6632.5|1
1728395920000|2024-10-08 13:58:40|6639.8|6627.8|6641|6629|6641.2|6629.2|6639.8|6627.8|8
1728395940000|2024-10-08 13:59:00|6641.3|6629.3|6641|6629|6641.3|6629.3|6640.8|6628.8|0
1728395950000|2024-10-08 13:59:10|6640.5|6628.5|6640.3|6628.3|6640.5|6630.7|6638.7|6628.3|2
1728395960000|2024-10-08 13:59:20|6640.5|6628.5|6639.8|6627.8|6640.5|6628.5|6639.8|6627.8|0
1728395970000|2024-10-08 13:59:30|6639.5|6627.5|6631.3|6623.3|6639.5|6627.5|6631.3|6623.3|6
1728395980000|2024-10-08 13:59:40|6632|6624|6634.6|6622.6|6634.8|6624.6|6632|6622.6|5
1728395990000|2024-10-08 13:59:50|6635|6623|6635.3|6623.3|6635.5|6623.5|6635|6623|0
1728396000000|2024-10-08 14:00:00|6637.8|6625.8|6637.8|6625.8|6637.8|6625.8|6637.8|6625.8|1
1728396010000|2024-10-08 14:00:10|6637.5|6625.5|6636.3|6628.3|6637.5|6628.3|6636.3|6625.5|2
1728396020000|2024-10-08 14:00:20|6636.6|6628.6|6637.3|6625.3|6637.3|6628.8|6634.3|6623.7|5
1728396030000|2024-10-08 14:00:30|6637|6625|6638.8|6626.8|6638.8|6626.8|6637|6625|2
1728396040000|2024-10-08 14:00:40|6638.3|6626.3|6638.1|6626.1|6638.3|6626.3|6638.1|6626.1|1
1728396050000|2024-10-08 14:00:50|6638.3|6626.3|6638.3|6626.3|6638.3|6626.3|6638.3|6626.3|0
1728396060000|2024-10-08 14:01:00|6639.1|6627.1|6647.3|6635.3|6647.8|6635.8|6637.3|6627.1|3
1728396070000|2024-10-08 14:01:10|6648.3|6636.3|6648.9|6636.9|6648.9|6636.9|6648.3|6636.3|0
1728396080000|2024-10-08 14:01:20|6647.9|6635.9|6646.3|6634.3|6647.9|6635.9|6646.3|6634.3|4
1728396090000|2024-10-08 14:01:30|6646.5|6634.5|6648.4|6636.4|6648.4|6636.4|6646.1|6634.1|5
1728396100000|2024-10-08 14:01:40|6650|6638|6649.8|6637.8|6650.3|6638.3|6649.8|6637.8|2
1728396110000|2024-10-08 14:01:50|6650|6638|6648.1|6640.1|6650.7|6640.1|6648.1|6637.5|3
1728396120000|2024-10-08 14:02:00|6641|6629|6641|6629|6641|6629|6641|6629|6
1728396130000|2024-10-08 14:02:10|6639.8|6627.8|6638.8|6626.8|6639.8|6627.8|6638.8|6626.8|0
1728396150000|2024-10-08 14:02:30|6638.5|6626.5|6638.7|6626.7|6638.7|6626.7|6638.5|6626.5|0
1728396160000|2024-10-08 14:02:40|6638.5|6626.5|6634.4|6622.4|6638.5|6626.5|6634.4|6622.4|6
1728396170000|2024-10-08 14:02:50|||||||||1
1728396180000|2024-10-08 14:03:00|6634.6|6622.6|6634.4|6622.4|6634.6|6622.6|6634.4|6622.4|0
1728396200000|2024-10-08 14:03:20|6634.7|6622.7|6634.1|6622.1|6634.7|6622.7|6634.1|6622.1|1
1728396210000|2024-10-08 14:03:30|6634.4|6622.4|6633.8|6621.8|6634.6|6622.6|6633.8|6621.8|2
1728396230000|2024-10-08 14:03:50|||||||||1
1728396240000|2024-10-08 14:04:00|6632.3|6620.3|6636.4|6624.4|6636.4|6624.4|6631.5|6619.5|6
1728396250000|2024-10-08 14:04:10|6637.2|6625.2|6637.3|6625.3|6638.2|6626.2|6636.4|6624.4|1
1728396270000|2024-10-08 14:04:30|6637.9|6625.9|6637.9|6625.9|6637.9|6625.9|6637.9|6625.9|0
1728396280000|2024-10-08 14:04:40|6638.3|6626.3|6638.7|6626.7|6638.7|6628.5|6636.5|6626.3|3
1728396290000|2024-10-08 14:04:50|6640.1|6628.1|6641.1|6629.1|6641.1|6629.1|6640.1|6628.1|1
1728396300000|2024-10-08 14:05:00|6638.9|6630.9|6644.8|6632.8|6644.8|6632.8|6638.9|6630.8|1
1728396310000|2024-10-08 14:05:10|6645.3|6633.3|6647.4|6635.4|6648.5|6638.2|6644.8|6632.8|5
1728396320000|2024-10-08 14:05:20|6645.2|6637.2|6645.1|6637.1|6645.2|6637.2|6645.1|6637.1|1
1728396330000|2024-10-08 14:05:30|6645.4|6637.4|6645.3|6639.3|6646|6640|6644.2|6637.4|4
1728396350000|2024-10-08 14:05:50|6645.1|6639.1|6645.6|6639.6|6646.8|6639.6|6645.1|6638.8|1
1728396360000|2024-10-08 14:06:00|||||||||2
1728396370000|2024-10-08 14:06:10|6646|6640|6651.1|6639.1|6651.3|6641.2|6646|6639.1|6
1728396390000|2024-10-08 14:06:30|6649.3|6641.3|6649.1|6641.1|6649.3|6641.3|6649.1|6641.1|1
1728396400000|2024-10-08 14:06:40|6647.9|6641.9|6655.8|6643.8|6656|6644|6647.9|6641.9|13
1728396410000|2024-10-08 14:06:50|6653.5|6645.5|6651.6|6643.6|6653.5|6645.5|6651.6|6643.6|20
1728396420000|2024-10-08 14:07:00|6648.4|6640.4|6647.7|6635.7|6648.4|6640.4|6646.2|6634.2|2
1728396430000|2024-10-08 14:07:10|6647.1|6635.1|6646.7|6634.7|6647.1|6635.1|6646.7|6634.7|0
1728396440000|2024-10-08 14:07:20|6645.6|6633.6|6649.7|6637.7|6650.1|6641.8|6644.5|6632.5|5
1728396450000|2024-10-08 14:07:30|6652.9|6640.9|6654.1|6642.1|6654.1|6642.1|6652.9|6640.9|1
1728396470000|2024-10-08 14:07:50|6653.9|6641.9|6653.9|6641.9|6653.9|6641.9|6653.9|6641.9|1
1728396480000|2024-10-08 14:08:00|6653.8|6641.8|6656.1|6644.1|6658.5|6652.5|6652.8|6641.3|6
1728396490000|2024-10-08 14:08:10|6654.6|6646.6|6656.6|6644.6|6656.6|6646.6|6654.6|6644.6|0
1728396500000|2024-10-08 14:08:20|6658.5|6646.5|6658.7|6646.7|6659.2|6647.2|6658|6646|1
1728396510000|2024-10-08 14:08:30|6659|6647|6658.8|6646.8|6659.5|6647.5|6658.8|6646.8|1
1728396520000|2024-10-08 14:08:40|6656.6|6648.6|6652.1|6640.1|6656.6|6648.6|6651.8|6639.8|2
1728396530000|2024-10-08 14:08:50|6653.2|6641.2|6646.5|6634.5|6653.2|6641.2|6642.9|6630.9|14
1728396540000|2024-10-08 14:09:00|6646.3|6634.3|6645|6639|6646.3|6639|6644.2|6634.3|3
1728396550000|2024-10-08 14:09:10|6644.8|6638.8|6644.5|6638.5|6644.8|6638.8|6644.5|6638.5|0
1728396570000|2024-10-08 14:09:30|6642.8|6630.8|6646.5|6634.5|6646.5|6634.5|6642.8|6630.8|7
1728396580000|2024-10-08 14:09:40|6646.2|6634.2|6646.2|6634.2|6646.2|6634.2|6646.2|6634.2|0
1728396600000|2024-10-08 14:10:00|6646|6634|6643.5|6631.5|6646|6634|6643.5|6631.5|1
1728396610000|2024-10-08 14:10:10|6643.3|6631.3|6643.3|6631.3|6643.5|6631.5|6643.3|6631.3|0
1728396620000|2024-10-08 14:10:20|6641.5|6629.5|6640.9|6628.9|6641.5|6630.7|6638.7|6628.9|1
1728396630000|2024-10-08 14:10:30|6638.7|6630.7|6638.7|6630.7|6640.9|6631|6636.5|6628.3|2
1728396650000|2024-10-08 14:10:50|6640.6|6628.6|6638.4|6630.4|6640.6|6630.6|6638.4|6628.6|1
1728396660000|2024-10-08 14:11:00|6640.6|6628.6|6638.5|6630.5|6640.6|6631.4|6638.5|6628.6|6
1728396670000|2024-10-08 14:11:10|6635.6|6627.6|6637|6625|6639.5|6627.6|6635.6|6625|1
1728396680000|2024-10-08 14:11:20|6637.3|6625.3|6637.5|6625.5|6637.5|6625.5|6637.3|6625.3|2
1728396690000|2024-10-08 14:11:30|6635.7|6627.7|6635.7|6627.7|6635.7|6627.7|6635.7|6627.7|0
1728396700000|2024-10-08 14:11:40|6636|6628|6636.2|6628.2|6636.2|6628.2|6636|6628|2
1728396710000|2024-10-08 14:11:50|6640.6|6628.6|6637.7|6629.7|6640.6|6629.7|6637.2|6628.6|2
1728396720000|2024-10-08 14:12:00|6637.8|6629.8|6635.7|6627.7|6638.1|6630.1|6635.7|6627.7|2
1728396730000|2024-10-08 14:12:10|6637.5|6625.5|6637.5|6625.5|6637.5|6625.5|6637.5|6625.5|0
1728396740000|2024-10-08 14:12:20|6637.7|6625.7|6636|6628|6637.7|6628|6636|6625.7|1
1728396750000|2024-10-08 14:12:30|6635.4|6627.4|6635.4|6627.4|6635.4|6627.4|6635.4|6627.4|0
1728396760000|2024-10-08 14:12:40|6635.1|6627.1|6633.7|6625.7|6635.1|6627.1|6632.5|6624.5|3
1728396780000|2024-10-08 14:13:00|6633.9|6625.9|6630.5|6618.5|6633.9|6625.9|6628.7|6618|14
1728396790000|2024-10-08 14:13:10|6628.7|6620.7|6629.3|6621.3|6630.5|6621.5|6628.7|6618.5|8
1728396800000|2024-10-08 14:13:20|6630.3|6622.3|6635.3|6623.3|6636.7|6624.7|6630.3|6620.3|13
1728396810000|2024-10-08 14:13:30|6636|6624|6636.4|6628.4|6637.7|6628.4|6634.9|6624|3
1728396820000|2024-10-08 14:13:40|6637.8|6625.8|6636.9|6624.9|6639.4|6627.4|6636.9|6624.9|3
1728396830000|2024-10-08 14:13:50|6635.4|6623.4|6631.7|6619.7|6635.9|6623.9|6631.7|6619.7|1
1728396840000|2024-10-08 14:14:00|6631.9|6619.9|6636.2|6624.2|6636.7|6624.7|6631.9|6619.9|0
1728396850000|2024-10-08 14:14:10|6636.4|6624.4|6633.3|6621.3|6636.7|6627.2|6632.9|6620.9|2
1728396860000|2024-10-08 14:14:20|6634|6622|6633.6|6621.6|6634|6622|6633.6|6621.6|0
1728396870000|2024-10-08 14:14:30|6633.4|6621.4|6632.5|6620.5|6633.4|6621.4|6632.5|6620.5|1
1728396880000|2024-10-08 14:14:40|||||||||4
1728396890000|2024-10-08 14:14:50|6632.6|6620.6|6633.5|6621.5|6633.5|6621.5|6632.6|6620.6|2
1728396900000|2024-10-08 14:15:00|6634.5|6622.5|6636.5|6624.5|6637|6625|6634.5|6622.5|3
1728396910000|2024-10-08 14:15:10|6630.8|6622.8|6630.4|6622.4|6630.8|6622.8|6630.1|6622.1|15
1728396920000|2024-10-08 14:15:20|6631.2|6623.2|6631.6|6623.6|6631.8|6623.8|6631|6623|2
1728396930000|2024-10-08 14:15:30|6631.8|6623.8|6631.6|6623.6|6631.8|6623.8|6631.6|6623.6|1
1728396940000|2024-10-08 14:15:40|6631.8|6623.8|6631.8|6623.8|6631.8|6623.8|6631.8|6623.8|3
1728396960000|2024-10-08 14:16:00|6631.3|6625.3|6629.6|6623.6|6632.6|6625.5|6629.6|6623.6|10
1728396970000|2024-10-08 14:16:10|6630.8|6622.8|6632.1|6624.1|6632.1|6624.1|6630.8|6622.8|3
1728396980000|2024-10-08 14:16:20|6631.8|6623.8|6631.6|6623.6|6632.1|6624.1|6631.6|6623.6|0
1728396990000|2024-10-08 14:16:30|6631.8|6623.8|6631.8|6623.8|6632.1|6624.1|6631.6|6623.6|0
1728397000000|2024-10-08 14:16:40|6632.9|6624.9|6631.8|6625.8|6632.9|6625.8|6631.5|6624.6|10
1728397010000|2024-10-08 14:16:50|6632.1|6626.1|6630.6|6624.6|6632.1|6626.1|6630.6|6624.6|2
1728397020000|2024-10-08 14:17:00|6630.9|6624.9|6630.9|6624.9|6630.9|6624.9|6630.9|6624.9|1
1728397030000|2024-10-08 14:17:10|6627.6|6621.6|6627.5|6619.5|6628.4|6621.6|6627.5|6619.5|3
1728397040000|2024-10-08 14:17:20|6630.8|6618.8|6630.8|6618.8|6630.8|6618.8|6630.8|6618.8|2
1728397050000|2024-10-08 14:17:30|6628.1|6620.1|6627.6|6621.6|6628.1|6621.6|6627.6|6620.1|1
1728397060000|2024-10-08 14:17:40|6630.4|6622.4|6634.4|6626.4|6635.4|6626.9|6629.8|6622.4|1
1728397070000|2024-10-08 14:17:50|6633.6|6627.6|6635.8|6627.8|6635.8|6627.8|6633.4|6626.4|3
1728397080000|2024-10-08 14:18:00|6635.2|6627.2|6635.7|6629.7|6635.7|6629.7|6635.2|6627.2|6
1728397090000|2024-10-08 14:18:10|6636|6630|6645.2|6637.2|6645.4|6637.6|6636|6630|12
1728397100000|2024-10-08 14:18:20|6644.1|6638.1|6643|6637|6644.6|6638.6|6643|6637|6
1728397110000|2024-10-08 14:18:30|6643.4|6631.4|6639.9|6627.9|6644.1|6632.1|6639.9|6627.9|1
1728397120000|2024-10-08 14:18:40|6639.4|6627.4|6643.8|6631.8|6644|6632|6639.4|6627.4|1
1728397130000|2024-10-08 14:18:50|6644.3|6632.3|6643|6635|6645.2|6635|6643|6632.3|0
1728397140000|2024-10-08 14:19:00|||||||||1
1728397150000|2024-10-08 14:19:10|6643.5|6635.5|6643.5|6635.5|6643.5|6635.5|6643.5|6635.5|0
1728397180000|2024-10-08 14:19:40|6643.7|6635.7|6643.5|6635.5|6643.7|6635.7|6643.5|6635.5|1
1728397190000|2024-10-08 14:19:50|6643.8|6635.8|6641.6|6633.6|6644.1|6635.8|6641.6|6632.1|2
1728397200000|2024-10-08 14:20:00|6640.7|6628.7|6635.7|6623.7|6640.7|6628.7|6635.7|6623.7|6
1728397210000|2024-10-08 14:20:10|6635.4|6623.4|6639.4|6631.4|6641.3|6631.4|6634.4|6623.4|7
1728397220000|2024-10-08 14:20:20|6640.5|6632.5|6639.1|6631.1|6640.5|6632.5|6639.1|6631.1|0
1728397230000|2024-10-08 14:20:30|6639.6|6631.6|6639.1|6631.1|6639.6|6631.6|6639.1|6631.1|0
1728397240000|2024-10-08 14:20:40|6641|6633|6642.3|6636.3|6642.8|6636.3|6641|6633|1
1728397250000|2024-10-08 14:20:50|6642|6636|6641.8|6629.8|6642|6636|6641.3|6629.8|2
1728397260000|2024-10-08 14:21:00|6640.1|6628.1|6639.9|6627.9|6640.1|6628.1|6639.9|6627.9|3
1728397270000|2024-10-08 14:21:10|6639.4|6627.4|6639.4|6627.4|6639.4|6627.4|6639.4|6627.4|0
1728397280000|2024-10-08 14:21:20|6644.1|6632.1|6642.8|6634.8|6644.3|6634.8|6642.5|6632.1|4
1728397290000|2024-10-08 14:21:30|6642.7|6634.7|6642.7|6630.7|6642.7|6635.8|6641.8|6630.3|2
1728397300000|2024-10-08 14:21:40|6642.5|6630.5|6642.5|6630.5|6642.5|6630.5|6642.5|6630.5|0
1728397310000|2024-10-08 14:21:50|6642.3|6630.3|6642.3|6630.3|6642.3|6630.3|6642.3|6630.3|0
1728397320000|2024-10-08 14:22:00|6642.1|6630.1|6641.8|6629.8|6642.1|6630.1|6641.8|6629.8|0
1728397340000|2024-10-08 14:22:20|6642.5|6630.5|6644|6632|6644|6632|6642.5|6630.5|5
1728397350000|2024-10-08 14:22:30|6644.2|6632.2|6644.9|6632.9|6645.3|6633.3|6644.2|6632.2|4
1728397360000|2024-10-08 14:22:40|6645.2|6633.2|6644.9|6632.9|6645.2|6634.7|6642.7|6632.9|1
1728397370000|2024-10-08 14:22:50|6643|6635|6643|6635|6643|6635|6643|6635|0
1728397380000|2024-10-08 14:23:00|6643.1|6635.1|6642.9|6630.9|6643.1|6636.1|6641.6|6630.9|9
1728397400000|2024-10-08 14:23:20|6642.7|6630.7|6642.7|6630.7|6642.7|6630.7|6642.7|6630.7|0
1728397410000|2024-10-08 14:23:30|6641.1|6629.1|6640.1|6628.1|6641.1|6630.6|6638.6|6628.1|7
1728397420000|2024-10-08 14:23:40|6642.9|6630.9|6644.5|6632.5|6644.5|6632.5|6642.9|6630.9|5
1728397430000|2024-10-08 14:23:50|6645.2|6633.2|6644.8|6632.8|6645.2|6633.2|6644.8|6632.8|0
1728397450000|2024-10-08 14:24:10|6644.6|6632.6|6644.9|6632.9|6644.9|6632.9|6644.6|6632.6|0
1728397470000|2024-10-08 14:24:30|6642.7|6634.7|6642.7|6634.7|6642.7|6634.7|6642.7|6634.7|0
1728397490000|2024-10-08 14:24:50|6643.5|6631.5|6639.2|6631.2|6643.5|6631.5|6639.2|6629.5|1
1728397500000|2024-10-08 14:25:00|6638.2|6627.2|6638.5|6626.5|6638.5|6627.2|6638.2|6626.2|3
1728397510000|2024-10-08 14:25:10|6637.9|6625.9|6637.9|6625.9|6637.9|6625.9|6637.9|6625.9|0
1728397520000|2024-10-08 14:25:20|6638.5|6626.5|6642.5|6630.5|6642.5|6630.5|6638.5|6626.5|6
1728397530000|2024-10-08 14:25:30|6642.2|6630.2|6642.2|6630.2|6642.7|6630.7|6642.2|6630.2|0
1728397540000|2024-10-08 14:25:40|6642.5|6630.5|6643.1|6631.1|6643.3|6631.3|6642|6630|0
1728397550000|2024-10-08 14:25:50|6642.9|6630.9|6642.9|6630.9|6642.9|6630.9|6642.9|6630.9|0
1728397570000|2024-10-08 14:26:10|6642.7|6630.7|6642.4|6630.4|6642.9|6630.9|6642.4|6630.4|1
1728397580000|2024-10-08 14:26:20|6642.5|6630.5|6642.6|6630.6|6642.6|6633.1|6641.1|6630.2|5
1728397590000|2024-10-08 14:26:30|||||||||1
1728397620000|2024-10-08 14:27:00|6645.1|6633.1|6645.1|6633.1|6645.1|6633.1|6645.1|6633.1|3
1728397630000|2024-10-08 14:27:10|6645.3|6633.3|6644.7|6632.7|6645.4|6636.8|6644.3|6632.7|2
1728397640000|2024-10-08 14:27:20|6644|6632|6644|6632|6644|6632|6644|6632|1
1728397670000|2024-10-08 14:27:50|6640.1|6628.1|6639.5|6627.5|6640.1|6628.1|6638.9|6626.9|19
1728397680000|2024-10-08 14:28:00|6639.3|6627.3|6639.2|6627.2|6640.5|6628.5|6635.6|6623.6|7
1728397710000|2024-10-08 14:28:30|6638.7|6626.7|6637.5|6625.5|6638.7|6626.7|6637.5|6625.5|0
1728397720000|2024-10-08 14:28:40|6637.7|6625.7|6637.5|6625.5|6637.7|6625.7|6637.5|6625.5|0
1728397730000|2024-10-08 14:28:50|6636.9|6624.9|6636.2|6624.2|6636.9|6624.9|6635|6623|2
1728397740000|2024-10-08 14:29:00|6636.5|6624.5|6636.1|6624.1|6636.7|6624.7|6636.1|6624.1|0
1728397750000|2024-10-08 14:29:10|6636.5|6624.5|6632.8|6624.8|6636.5|6625.3|6632.8|6623.5|0
1728397760000|2024-10-08 14:29:20|6632.7|6624.7|6632.7|6624.7|6632.7|6624.7|6632.7|6624.7|0
1728397790000|2024-10-08 14:29:50|6636.9|6624.9|6639.3|6631.3|6639.3|6631.3|6636.9|6624.9|7
1728397800000|2024-10-08 14:30:00|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|6638.5|6632.5|1
1728397810000|2024-10-08 14:30:10|6638.8|6632.8|6630.7|6618.7|6638.8|6632.8|6630.7|6618.7|21
1728397820000|2024-10-08 14:30:20|6631.6|6619.6|6631.6|6619.6|6631.6|6619.6|6631.6|6619.6|0
1728397830000|2024-10-08 14:30:30|6632.5|6620.5|6631.2|6619.2|6632.5|6620.5|6631.2|6619.2|1
1728397850000|2024-10-08 14:30:50|6630.8|6618.8|6628.7|6616.7|6630.8|6618.8|6628.4|6616.4|10
1728397860000|2024-10-08 14:31:00|6628.1|6616.1|6627.4|6615.4|6628.1|6616.8|6624.8|6615.4|1
1728397870000|2024-10-08 14:31:10|6628|6616|6624.2|6612.2|6628|6616|6623.7|6611.7|4
1728397880000|2024-10-08 14:31:20|6624.3|6612.3|6623.7|6611.7|6624.5|6612.5|6623.7|6611.7|2
1728397890000|2024-10-08 14:31:30|6624.3|6612.3|6622.7|6614.7|6624.3|6614.7|6622.7|6612.3|0
1728397900000|2024-10-08 14:31:40|6622.5|6614.5|6621.1|6613.1|6622.5|6614.5|6621.1|6613.1|0
1728397920000|2024-10-08 14:32:00|6620.8|6612.8|6620.8|6612.8|6620.8|6612.8|6620.8|6612.8|0
1728397930000|2024-10-08 14:32:10|6622|6614|6621.6|6609.6|6622|6614|6621.1|6609.1|7
1728397940000|2024-10-08 14:32:20|6621.8|6609.8|6621.6|6609.6|6621.8|6609.8|6621.4|6609.4|0
1728397950000|2024-10-08 14:32:30|6621.8|6609.8|6621.6|6609.6|6621.8|6609.8|6621.6|6609.6|1
1728397960000|2024-10-08 14:32:40|6619.1|6611.1|6618.1|6612.1|6619.1|6612.1|6617.8|6610.9|0
1728397970000|2024-10-08 14:32:50|6617.8|6611.8|6618.9|6612.9|6618.9|6612.9|6617.8|6610.4|1
1728397990000|2024-10-08 14:33:10|6619.2|6613.2|6618.2|6610.2|6619.5|6613.5|6618.1|6610.2|3
1728398000000|2024-10-08 14:33:20|6618|6612|6618.5|6610.5|6618.5|6612|6618|6610.5|1
1728398010000|2024-10-08 14:33:30|6617.3|6605.3|6612.8|6600.8|6617.5|6605.5|6611.7|6599.7|13
1728398020000|2024-10-08 14:33:40|6612.6|6600.6|6611|6599|6612.6|6600.6|6610.8|6598.8|1
1728398030000|2024-10-08 14:33:50|6611.5|6599.5|6613.2|6601.2|6616.3|6604.3|6611.2|6599.2|12
1728398040000|2024-10-08 14:34:00|6613|6601|6612|6600|6613|6601|6611.5|6599.5|2
1728398050000|2024-10-08 14:34:10|6611.5|6599.5|6612|6600|6612|6600|6611.5|6599.5|0
1728398060000|2024-10-08 14:34:20|6611.5|6599.5|6611|6599|6611.5|6599.5|6610.9|6598.9|2
1728398080000|2024-10-08 14:34:40|6610.4|6598.4|6610.4|6598.4|6610.4|6598.4|6610.4|6598.4|0
1728398090000|2024-10-08 14:34:50|6609.7|6597.7|6609.4|6597.4|6609.7|6597.7|6609.2|6597.2|5
1728398100000|2024-10-08 14:35:00|6609.2|6597.2|6609.9|6597.9|6609.9|6597.9|6609.2|6597.2|1
1728398110000|2024-10-08 14:35:10|6609.4|6597.4|6614.7|6602.7|6615|6603|6607.8|6597.4|10
1728398120000|2024-10-08 14:35:20|6614.5|6602.5|6614|6602|6614.5|6602.5|6614|6602|0
1728398130000|2024-10-08 14:35:30|6614.2|6602.2|6616.7|6604.7|6616.7|6604.7|6614.2|6602.2|2
1728398140000|2024-10-08 14:35:40|6616.9|6604.9|6615.2|6603.2|6616.9|6604.9|6615.2|6603.2|1
1728398150000|2024-10-08 14:35:50|6615|6603|6611.2|6599.2|6615.2|6603.2|6611.2|6599.2|1
1728398160000|2024-10-08 14:36:00|6610.5|6598.5|6609.5|6597.5|6610.5|6598.5|6609.5|6597.5|0
1728398170000|2024-10-08 14:36:10|6607.9|6595.9|6610.2|6602.2|6610.2|6602.2|6605.5|6595.9|3
1728398180000|2024-10-08 14:36:20|6611.8|6599.8|6611.5|6599.5|6611.8|6599.8|6611.5|6599.5|0
1728398190000|2024-10-08 14:36:30|6611.8|6599.8|6611.8|6599.8|6611.8|6599.8|6611.8|6599.8|0
1728398200000|2024-10-08 14:36:40|6611|6599|6611.8|6599.8|6611.8|6599.8|6610.5|6598.5|4
1728398210000|2024-10-08 14:36:50|6611.5|6599.5|6611.8|6599.8|6612.3|6600.3|6611.2|6599.2|2
1728398220000|2024-10-08 14:37:00|6610.8|6604.8|6610.2|6604.2|6611.6|6604.8|6610.2|6602.8|1
1728398230000|2024-10-08 14:37:10|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|0
1728398240000|2024-10-08 14:37:20|6614.9|6602.9|6615.2|6603.2|6615.2|6603.2|6614.9|6602.9|8
1728398250000|2024-10-08 14:37:30|6614.4|6602.4|6614.4|6602.4|6615.2|6603.2|6614.4|6602.4|0
1728398260000|2024-10-08 14:37:40|6614.7|6602.7|6614.4|6602.4|6614.7|6602.7|6614.4|6602.4|1
1728398270000|2024-10-08 14:37:50|6603.7|6597.7|6605.4|6597.4|6605.4|6598|6603.7|6596.9|13
1728398280000|2024-10-08 14:38:00|6608.7|6596.7|6609|6597|6609|6597|6608.7|6596.7|3
1728398290000|2024-10-08 14:38:10|6609.2|6597.2|6609.2|6597.2|6609.2|6597.2|6609.2|6597.2|0
1728398300000|2024-10-08 14:38:20|6607.4|6599.4|6607.8|6599.8|6607.8|6599.8|6607.4|6599.4|1
1728398310000|2024-10-08 14:38:30|6608.4|6600.4|6610.9|6598.9|6610.9|6600.4|6606.1|6598.3|2
1728398320000|2024-10-08 14:38:40|6607.5|6599.5|6610.5|6598.5|6610.5|6599.8|6607.5|6598|1
1728398330000|2024-10-08 14:38:50|6609.2|6601.2|6609.2|6601.2|6609.2|6601.2|6609.2|6601.2|0
1728398350000|2024-10-08 14:39:10|6609.7|6601.7|6613.3|6605.3|6614.5|6605.3|6609.7|6601.7|2
1728398360000|2024-10-08 14:39:20|6612.5|6606.5|6612.8|6600.8|6612.8|6606.8|6612.5|6600.8|4
1728398380000|2024-10-08 14:39:40|6613.6|6601.6|6611.8|6603.8|6613.6|6605.2|6611.2|6601.6|0
1728398390000|2024-10-08 14:39:50|6612|6604|6612|6604|6612|6604|6612|6604|0
1728398400000|2024-10-08 14:40:00|6614.9|6602.9|6612.2|6604.2|6614.9|6604.2|6612.2|6602.4|2
1728398410000|2024-10-08 14:40:10|6614.4|6602.4|6606|6598|6614.4|6602.4|6606|6598|5
1728398420000|2024-10-08 14:40:20|6605.1|6599.1|6596.8|6584.8|6605.7|6599.7|6596.8|6584.8|20
1728398430000|2024-10-08 14:40:30|6597|6585|6597.8|6585.8|6598.2|6586.2|6596.1|6584.1|2
1728398450000|2024-10-08 14:40:50|6597.3|6585.3|6597.3|6585.3|6597.3|6585.3|6597.3|6585.3|1
1728398460000|2024-10-08 14:41:00|6597.6|6585.6|6597.8|6585.8|6597.8|6585.8|6597.6|6585.6|0
1728398470000|2024-10-08 14:41:10|6597.6|6585.6|6594.6|6586.6|6597.6|6586.9|6594.6|6585.1|0
1728398480000|2024-10-08 14:41:20|6595.1|6583.1|6594.7|6582.7|6595.1|6583.1|6594.7|6582.7|3
1728398490000|2024-10-08 14:41:30|6594.4|6582.4|6593.9|6581.9|6594.4|6582.4|6592.6|6580.6|6
1728398500000|2024-10-08 14:41:40|6594.4|6582.4|6601.9|6589.9|6601.9|6589.9|6594.4|6582.4|12
1728398510000|2024-10-08 14:41:50|6602.1|6590.1|6605.4|6597.4|6606.1|6597.4|6602.1|6590.1|4
1728398520000|2024-10-08 14:42:00|6606.1|6598.1|6605.5|6593.5|6606.2|6598.1|6604.4|6592.4|3
1728398530000|2024-10-08 14:42:10|6606.2|6594.2|6605.7|6593.7|6606.2|6594.2|6605.7|6593.7|0
1728398540000|2024-10-08 14:42:20|6605.1|6593.1|6605.3|6593.3|6605.3|6593.3|6605.1|6593.1|1
1728398550000|2024-10-08 14:42:30|6605.6|6593.6|6605.2|6593.2|6605.6|6593.6|6605.1|6593.1|0
1728398560000|2024-10-08 14:42:40|6605|6593|6604.4|6592.4|6605|6593|6604.4|6592.4|0
1728398580000|2024-10-08 14:43:00|6603.9|6591.9|6603.9|6591.9|6603.9|6591.9|6603.9|6591.9|18
1728398590000|2024-10-08 14:43:10|6601.4|6589.4|6603.7|6591.7|6603.7|6591.7|6597|6585|9
1728398600000|2024-10-08 14:43:20|6603.2|6591.2|6604.1|6592.1|6604.1|6592.1|6602.5|6590.5|3
1728398610000|2024-10-08 14:43:30|6604.4|6592.4|6604.6|6592.6|6604.8|6592.8|6604.4|6592.4|1
1728398640000|2024-10-08 14:44:00|6604.3|6592.3|6604.3|6592.3|6604.3|6592.3|6604.3|6592.3|0
1728398650000|2024-10-08 14:44:10|6605.6|6593.6|6605.9|6593.9|6605.9|6593.9|6605.6|6593.6|1
1728398660000|2024-10-08 14:44:20|6605.8|6593.8|6601.4|6589.4|6605.8|6593.8|6600.4|6588.4|5
1728398670000|2024-10-08 14:44:30|6600.8|6588.8|6601.1|6589.1|6601.1|6589.1|6600.6|6588.6|0
1728398680000|2024-10-08 14:44:40|6601.7|6589.7|6603.5|6591.5|6603.5|6591.5|6601.7|6589.7|1
1728398690000|2024-10-08 14:44:50|6605.8|6593.8|6604.2|6592.2|6607.3|6595.3|6603.6|6591.6|13
1728398700000|2024-10-08 14:45:00|6604.5|6592.5|6604.9|6592.9|6605.1|6593.1|6604.2|6592.2|4
1728398710000|2024-10-08 14:45:10|6604.2|6592.2|6603.7|6591.7|6604.2|6592.2|6603.7|6591.7|9
1728398720000|2024-10-08 14:45:20|6603.2|6591.2|6605.2|6593.2|6605.2|6593.7|6601.7|6591|5
1728398730000|2024-10-08 14:45:30|6605.5|6593.5|6610.4|6598.4|6614.9|6602.9|6605.3|6593.5|5
1728398740000|2024-10-08 14:45:40|6611.3|6599.3|6611.1|6599.1|6611.3|6599.3|6610.9|6598.9|2
1728398750000|2024-10-08 14:45:50|6611.5|6599.5|6611.5|6599.5|6611.5|6599.5|6611.5|6599.5|0
1728398760000|2024-10-08 14:46:00|6610.6|6602.6|6612|6604|6612|6604|6610.6|6602.6|1
1728398770000|2024-10-08 14:46:10|6611.8|6603.8|6603.6|6595.6|6611.8|6603.8|6603.6|6594.8|4
1728398780000|2024-10-08 14:46:20|6608.3|6596.3|6608.8|6596.8|6608.8|6596.8|6607.9|6595.9|6
1728398800000|2024-10-08 14:46:40|6609.2|6597.2|6610.1|6598.1|6610.1|6598.1|6609.2|6597.2|0
1728398840000|2024-10-08 14:47:20|6610.8|6598.8|6615.7|6603.7|6617.5|6605.5|6610.8|6598.8|6
1728398850000|2024-10-08 14:47:30|6615.5|6603.5|6616.5|6604.5|6617.3|6605.3|6615.5|6603.5|0
1728398860000|2024-10-08 14:47:40|6616.7|6604.7|6616.7|6604.7|6618.1|6606.1|6616.7|6604.7|1
1728398870000|2024-10-08 14:47:50|6616.9|6604.9|6619.1|6607.1|6619.1|6607.1|6616.9|6604.9|4
1728398880000|2024-10-08 14:48:00|6618.9|6606.9|6618.7|6606.7|6619.1|6607.1|6617.6|6605.6|0
1728398890000|2024-10-08 14:48:10|6618.4|6606.4|6618.2|6606.2|6618.4|6606.4|6618|6606|1
1728398900000|2024-10-08 14:48:20|6619.6|6607.6|6620.8|6608.8|6620.8|6608.8|6619.4|6607.4|2
1728398910000|2024-10-08 14:48:30|6621.1|6609.1|6615.7|6607.7|6622.2|6612|6615.7|6607.7|6
1728398920000|2024-10-08 14:48:40|6616.6|6608.6|6611.4|6599.4|6616.6|6608.6|6610.6|6598.6|29
1728398930000|2024-10-08 14:48:50|6611.2|6599.2|6611.2|6599.2|6611.2|6599.2|6611.2|6599.2|0
1728398940000|2024-10-08 14:49:00|6609.6|6597.6|6610.5|6598.5|6610.5|6598.5|6609.6|6597.6|6
1728398950000|2024-10-08 14:49:10|6609.2|6601.2|6612.7|6600.7|6612.7|6601.5|6609.2|6600.7|1
1728398960000|2024-10-08 14:49:20|6612.5|6600.5|6612.7|6600.7|6612.7|6600.7|6612.5|6600.5|0
1728398970000|2024-10-08 14:49:30|6613.2|6601.2|6613.2|6601.2|6613.2|6601.2|6613.2|6601.2|3
1728398980000|2024-10-08 14:49:40|6610.4|6602.4|6611.1|6599.1|6611.1|6602.4|6609.5|6598.5|2
1728398990000|2024-10-08 14:49:50|6610.9|6598.9|6610.9|6598.9|6611.1|6599.1|6610.9|6598.9|0
1728399000000|2024-10-08 14:50:00|6611.1|6599.1|6610.9|6598.9|6611.1|6599.1|6610.9|6598.9|0
1728399010000|2024-10-08 14:50:10|6606.3|6598.3|6603.5|6591.5|6607.9|6598.3|6602.9|6590.9|14
1728399020000|2024-10-08 14:50:20|6603.7|6591.7|6603.4|6591.4|6603.8|6591.8|6602.6|6590.6|1
1728399030000|2024-10-08 14:50:30|6601.7|6589.7|6600.2|6588.2|6601.7|6589.7|6600.2|6588.2|6
1728399040000|2024-10-08 14:50:40|6597.9|6585.9|6599.7|6587.7|6599.8|6587.8|6597.1|6585.1|10
1728399050000|2024-10-08 14:50:50|6598.9|6586.9|6597.9|6585.9|6599.1|6587.1|6597.9|6585.9|5
1728399060000|2024-10-08 14:51:00|6598.4|6586.4|6597.7|6585.7|6599|6587.4|6595.4|6585.7|1
1728399070000|2024-10-08 14:51:10|6597.4|6585.4|6588.8|6582.8|6597.4|6587.2|6588.8|6581.7|10
1728399080000|2024-10-08 14:51:20|6590.2|6582.2|6599.5|6587.5|6599.5|6587.5|6590.2|6582.2|8
1728399090000|2024-10-08 14:51:30|6598.9|6586.9|6602.4|6590.4|6603.2|6591.2|6598.9|6586.9|7
1728399100000|2024-10-08 14:51:40|6602.7|6590.7|6602.7|6590.7|6602.7|6590.7|6602.7|6590.7|0
1728399110000|2024-10-08 14:51:50|6599.8|6587.8|6599.5|6587.5|6599.8|6587.8|6599.5|6587.5|0
1728399120000|2024-10-08 14:52:00|6599|6587|6597.4|6585.4|6599|6590.5|6596.3|6584.3|10
1728399130000|2024-10-08 14:52:10|6597|6585|6596.8|6584.8|6597.7|6585.7|6596.5|6584.5|1
1728399140000|2024-10-08 14:52:20|6597.7|6585.7|6598.8|6586.8|6598.8|6586.8|6597.7|6585.7|8
1728399150000|2024-10-08 14:52:30|6598.5|6586.5|6595.4|6583.4|6598.5|6586.5|6595.3|6583.3|6
1728399160000|2024-10-08 14:52:40|6596.3|6584.3|6596.8|6588.8|6599.5|6588.8|6594.2|6584.3|7
1728399170000|2024-10-08 14:52:50|6595.1|6587.1|6595.7|6583.7|6595.7|6587.1|6595.1|6583.7|1
1728399180000|2024-10-08 14:53:00|6596.5|6584.5|6597.1|6585.1|6597.1|6585.1|6596.5|6584.5|1
1728399190000|2024-10-08 14:53:10|6597.4|6585.4|6590.7|6582.7|6597.4|6586.1|6590.7|6581.2|7
1728399200000|2024-10-08 14:53:20|6591.2|6583.2|6586.8|6574.8|6591.2|6583.2|6586.8|6574.8|12
1728399210000|2024-10-08 14:53:30|6587.2|6575.2|6584.8|6572.8|6588.1|6580.8|6584.8|6572.8|10
1728399220000|2024-10-08 14:53:40|6586.8|6574.8|6591.2|6579.2|6591.9|6579.9|6586.8|6574.8|15
1728399230000|2024-10-08 14:53:50|6591.3|6579.3|6591.5|6579.5|6591.5|6579.5|6591.1|6579.1|1
1728399240000|2024-10-08 14:54:00|6590.3|6582.3|6591.1|6579.1|6592.5|6582.3|6590.3|6579.1|3
1728399250000|2024-10-08 14:54:10|6590.6|6578.6|6588.6|6576.6|6590.6|6578.6|6588.6|6576.6|2
1728399260000|2024-10-08 14:54:20|6587.5|6575.5|6581.4|6569.4|6587.5|6575.5|6581.1|6569.1|11
1728399270000|2024-10-08 14:54:30|6581.1|6569.1|6575.7|6563.7|6581.1|6569.1|6575.7|6563.7|2
1728399280000|2024-10-08 14:54:40|6576.3|6564.3|6572.2|6560.2|6576.4|6564.4|6572.2|6560.2|15
1728399290000|2024-10-08 14:54:50|6572.4|6560.4|6572.4|6560.4|6572.4|6560.4|6572.4|6560.4|3
1728399300000|2024-10-08 14:55:00|6570.2|6562.2|6570.4|6558.4|6571.7|6562.2|6568.3|6556.6|10
1728399310000|2024-10-08 14:55:10|6568.6|6560.6|6567.3|6559.3|6568.6|6560.6|6567.3|6559.3|3
1728399320000|2024-10-08 14:55:20|6567.9|6559.9|6567.9|6555.9|6568|6560.6|6562.7|6555.9|9
1728399330000|2024-10-08 14:55:30|6568.2|6556.2|6566.2|6554.2|6568.2|6556.2|6566.2|6554.2|11
1728399340000|2024-10-08 14:55:40|6565.6|6553.6|6561|6549|6565.6|6553.6|6559.5|6548.7|14
1728399350000|2024-10-08 14:55:50|6560.7|6548.7|6549.6|6537.6|6561.2|6552.6|6548.9|6536.9|30
1728399360000|2024-10-08 14:56:00|6549.4|6537.4|6552.1|6540.1|6555.7|6543.7|6548.6|6536.6|20
1728399370000|2024-10-08 14:56:10|6552.7|6544.7|6549|6537|6552.7|6544.7|6547.8|6537|13
1728399380000|2024-10-08 14:56:20|6547.3|6541.3|6541.2|6529.2|6550.4|6542.4|6540.3|6528.3|12
1728399390000|2024-10-08 14:56:30|6542.1|6530.1|6546.1|6534.1|6547.6|6539.7|6541.9|6529.9|17
1728399400000|2024-10-08 14:56:40|6545.7|6533.7|6547.1|6535.1|6547.4|6539.5|6543.7|6533.7|2
1728399410000|2024-10-08 14:56:50|6546.1|6538.1|6546.4|6534.4|6547.7|6538.1|6545.9|6533.9|10
1728399420000|2024-10-08 14:57:00|6546.6|6534.6|6550.6|6538.6|6553.4|6541.4|6543.8|6534.2|29
1728399430000|2024-10-08 14:57:10|6550.2|6538.2|6557.4|6545.4|6557.4|6545.4|6550.2|6538.2|8
1728399440000|2024-10-08 14:57:20|6557.1|6545.1|6557.5|6545.5|6557.5|6545.5|6555.8|6543.8|1
1728399450000|2024-10-08 14:57:30|6557.2|6545.2|6545|6537|6557.2|6545.2|6545|6535.2|11
1728399460000|2024-10-08 14:57:40|6544.7|6536.7|6553.6|6541.6|6553.6|6541.6|6544.7|6536.7|8
1728399470000|2024-10-08 14:57:50|6553.3|6541.3|6547.1|6535.1|6553.3|6542.2|6546.5|6535.1|9
1728399480000|2024-10-08 14:58:00|6547.5|6535.5|6543.9|6531.9|6547.5|6535.5|6543.9|6531.9|4
1728399490000|2024-10-08 14:58:10|6543.5|6535.5|6542.7|6536.7|6543.5|6536.7|6542.7|6535.5|5
1728399510000|2024-10-08 14:58:30|6548.7|6536.3|6545|6539|6548.7|6539|6545|6534.9|3
1728399520000|2024-10-08 14:58:40|6547.4|6539.4|6544.7|6538.7|6547.4|6539.4|6544.1|6538.1|4
1728399530000|2024-10-08 14:58:50|6545|6539|6547.1|6539.1|6549.2|6539.7|6545|6536.9|1
1728399540000|2024-10-08 14:59:00|6547.4|6539.4|6544|6532|6547.4|6539.4|6541.6|6531.4|7
1728399550000|2024-10-08 14:59:10|6543.7|6531.7|6544.1|6532.1|6544.1|6532.1|6543.7|6531.7|3
1728399560000|2024-10-08 14:59:20|6543.3|6531.3|6543.3|6531.3|6543.3|6531.3|6543.1|6531.1|1
1728399570000|2024-10-08 14:59:30|6543.9|6531.9|6541.9|6533.9|6544.4|6534.1|6541.9|6531.9|1
1728399580000|2024-10-08 14:59:40|6544.4|6532.4|6548.6|6536.6|6548.9|6536.9|6544.4|6532.4|2
1728399590000|2024-10-08 14:59:50|6549.1|6537.1|6549.6|6537.6|6549.6|6537.6|6549.1|6537.1|2
1728399600000|2024-10-08 15:00:00|||||||||1
1728399610000|2024-10-08 15:00:10|6547.7|6539.7|6552.9|6544.9|6552.9|6544.9|6547.7|6539.7|6
1728399620000|2024-10-08 15:00:20|6555.7|6543.7|6555.7|6543.7|6555.7|6543.7|6555.5|6543.5|2
1728399630000|2024-10-08 15:00:30|6556|6544|6556.7|6544.7|6556.7|6544.7|6556|6544|1
1728399640000|2024-10-08 15:00:40|6556.1|6548.1|6558.7|6546.7|6558.7|6548.1|6556.1|6546.7|1
1728399650000|2024-10-08 15:00:50|6560.9|6548.9|6562.5|6550.5|6564.9|6552.9|6559.5|6548.9|3
1728399660000|2024-10-08 15:01:00|6560.6|6548.6|6547.4|6535.4|6560.6|6548.6|6546.3|6534.3|13
1728399670000|2024-10-08 15:01:10|6546.4|6534.4|6548.1|6536.1|6548.1|6536.1|6546.4|6534.4|4
1728399680000|2024-10-08 15:01:20|6549.3|6537.3|6548.3|6536.3|6549.3|6537.3|6548.3|6536.3|3
1728399690000|2024-10-08 15:01:30|6548.6|6536.6|6553.7|6541.7|6554.3|6542.3|6547.3|6535.3|7
1728399700000|2024-10-08 15:01:40|6555.1|6543.1|6560.1|6548.1|6560.2|6548.2|6555.1|6543.1|5
1728399710000|2024-10-08 15:01:50|6558.2|6550.2|6560|6548|6568.4|6556.4|6558.2|6547.7|21
1728399720000|2024-10-08 15:02:00|6559.7|6547.7|6557.5|6545.5|6560|6548|6557.4|6545.4|6
1728399730000|2024-10-08 15:02:10|6552.1|6540.1|6547.3|6535.3|6552.3|6540.3|6547.3|6535.3|6
1728399740000|2024-10-08 15:02:20|6546.2|6534.2|6546.1|6534.1|6546.6|6534.6|6543.5|6531.5|0
1728399750000|2024-10-08 15:02:30|6546|6534|6545.1|6533.1|6546.5|6534.5|6545.1|6533.1|7
1728399770000|2024-10-08 15:02:50|6538.7|6526.7|6545.1|6533.1|6545.1|6533.1|6537.7|6525.7|4
1728399780000|2024-10-08 15:03:00|6544.8|6532.8|6546.1|6534.1|6546.1|6534.1|6544.8|6532.8|1
1728399790000|2024-10-08 15:03:10|6545|6533|6546|6534|6546|6534|6545|6533|2
1728399800000|2024-10-08 15:03:20|6547.6|6535.6|6545.3|6533.3|6548.1|6536.1|6545.3|6533.3|3
1728399820000|2024-10-08 15:03:40|6545.4|6533.4|6544.2|6532.2|6545.4|6533.4|6544.2|6532.2|5
1728399830000|2024-10-08 15:03:50|6545.3|6533.3|6546.5|6534.5|6548.3|6536.3|6545.3|6533.3|3
1728399840000|2024-10-08 15:04:00|6546.8|6534.8|6544.6|6532.6|6548.8|6536.8|6544.6|6532.6|4
1728399850000|2024-10-08 15:04:10|6542|6530|6539|6527|6542.2|6530.2|6538.8|6526.8|3
1728399860000|2024-10-08 15:04:20|6538.9|6526.9|6540.2|6528.2|6540.2|6528.2|6538.9|6526.9|9
1728399870000|2024-10-08 15:04:30|6540|6528|6543.1|6531.1|6543.1|6531.1|6538.5|6526.5|1
1728399880000|2024-10-08 15:04:40|6541.9|6529.9|6543.1|6531.1|6543.1|6531.1|6541.9|6529.9|1
1728399890000|2024-10-08 15:04:50|6542.9|6530.9|6542.9|6530.9|6542.9|6530.9|6542.9|6530.9|1
1728399910000|2024-10-08 15:05:10|6543.4|6531.4|6542.9|6530.9|6543.4|6531.4|6542.9|6530.9|3
1728399920000|2024-10-08 15:05:20|6535.3|6523.3|6531.7|6519.7|6535.3|6523.3|6531.7|6519.7|2
1728399930000|2024-10-08 15:05:30|6531.4|6519.4|6529.3|6517.3|6531.4|6519.4|6524.4|6515.4|9
1728399940000|2024-10-08 15:05:40|6529.1|6517.1|6529.1|6517.1|6529.1|6517.1|6529.1|6517.1|0
1728399950000|2024-10-08 15:05:50|6529.4|6517.4|6528.4|6516.4|6529.4|6517.4|6528.4|6516.4|0
1728399960000|2024-10-08 15:06:00|6528.7|6516.7|6528.7|6516.7|6528.7|6516.7|6528.7|6516.7|0
1728399970000|2024-10-08 15:06:10|6528.4|6516.4|6530.4|6518.4|6530.4|6518.4|6528.4|6516.4|3
1728399980000|2024-10-08 15:06:20|6532.4|6520.4|6523.8|6511.8|6532.4|6520.4|6523.2|6511.8|10
1728399990000|2024-10-08 15:06:30|6523.6|6511.6|6523.8|6511.8|6523.8|6511.8|6523.6|6511.6|5
1728400000000|2024-10-08 15:06:40|6524.4|6512.4|6527.5|6515.5|6527.5|6515.5|6524.4|6512.4|2
1728400020000|2024-10-08 15:07:00|6527.3|6515.3|6526.9|6514.9|6527.5|6515.5|6526.5|6514.5|0
1728400030000|2024-10-08 15:07:10|6527|6515|6526.5|6514.5|6527|6515|6526.5|6514.5|0
1728400040000|2024-10-08 15:07:20|6526.3|6514.3|6526.3|6514.3|6526.3|6514.3|6526.3|6514.3|0
1728400050000|2024-10-08 15:07:30|6526.1|6514.1|6524.8|6512.8|6526.3|6514.3|6524.8|6512.8|3
1728400070000|2024-10-08 15:07:50|6524.3|6512.3|6523.2|6515.2|6524.3|6515.2|6523.2|6512.3|1
1728400080000|2024-10-08 15:08:00|6523.9|6511.9|6515.1|6503.1|6523.9|6511.9|6514.2|6502.2|10
1728400090000|2024-10-08 15:08:10|6515.6|6503.6|6522.2|6510.2|6522.2|6512.1|6515.6|6503.6|2
1728400100000|2024-10-08 15:08:20|6522.6|6510.6|6529.5|6517.5|6529.5|6517.5|6522|6510.6|2
1728400110000|2024-10-08 15:08:30|6528.7|6520.7|6528.7|6520.7|6528.7|6520.7|6528.7|6520.7|0
1728400120000|2024-10-08 15:08:40|6530.5|6522.5|6529.3|6517.3|6532.2|6524.2|6527.3|6515.3|7
1728400140000|2024-10-08 15:09:00|6528.4|6516.4|6528.4|6516.4|6528.4|6516.4|6528.4|6516.4|0
1728400150000|2024-10-08 15:09:10|6528.1|6520.1|6525.1|6513.1|6528.1|6520.1|6525.1|6513.1|4
1728400170000|2024-10-08 15:09:30|6525|6513|6516.8|6504.8|6525|6513|6516.3|6504.3|4
1728400180000|2024-10-08 15:09:40|6517|6505|6517.3|6505.3|6517.8|6505.8|6517|6505|2
1728400190000|2024-10-08 15:09:50|6521.8|6509.8|6525.4|6513.4|6525.4|6514|6521.8|6509.8|3
1728400200000|2024-10-08 15:10:00|6527.1|6515.1|6527.1|6515.1|6527.1|6515.1|6527.1|6515.1|2
1728400210000|2024-10-08 15:10:10|6528.5|6516.5|6529.2|6517.2|6530.7|6518.7|6528.5|6516.5|6
1728400230000|2024-10-08 15:10:30|6529.1|6517.1|6527.6|6519.6|6529.1|6519.6|6527.6|6517.1|0
1728400240000|2024-10-08 15:10:40|6526.9|6518.9|6526.9|6518.9|6526.9|6518.9|6526.9|6518.9|1
1728400250000|2024-10-08 15:10:50|6525.5|6513.5|6526.3|6514.3|6526.3|6514.3|6522|6510|7
1728400260000|2024-10-08 15:11:00|6526|6514|6527.6|6515.6|6527.6|6515.6|6526|6514|0
1728400270000|2024-10-08 15:11:10|6527.7|6515.7|6527.4|6519.4|6529.6|6519.4|6527.4|6515.7|3
1728400280000|2024-10-08 15:11:20|6527.6|6519.6|6527.6|6519.6|6527.6|6519.6|6527.6|6519.6|1
1728400290000|2024-10-08 15:11:30|||||||||2
1728400300000|2024-10-08 15:11:40|6532.1|6520.1|6532.6|6520.6|6532.6|6520.6|6532.1|6520.1|10
1728400310000|2024-10-08 15:11:50|6532.4|6520.4|6532.6|6520.6|6532.6|6520.6|6532.4|6520.4|2
1728400320000|2024-10-08 15:12:00|6532.4|6520.4|6529.7|6517.7|6533.1|6521.1|6529.7|6517.7|3
1728400330000|2024-10-08 15:12:10|6528.7|6516.7|6527.8|6515.8|6528.7|6516.7|6527.7|6515.7|8
1728400370000|2024-10-08 15:12:50|6526.5|6518.5|6529.6|6517.6|6529.6|6520.3|6526.5|6516.6|2
1728400380000|2024-10-08 15:13:00|6530.1|6518.1|6529.8|6517.8|6530.1|6520.6|6528.1|6517.8|7
1728400390000|2024-10-08 15:13:10|6529.6|6517.6|6529.6|6517.6|6529.6|6517.6|6529.6|6517.6|0
1728400400000|2024-10-08 15:13:20|6528.1|6520.1|6528.9|6520.9|6531|6520.9|6528.1|6517|6
1728400410000|2024-10-08 15:13:30|6529.1|6521.1|6536.8|6524.8|6537.3|6525.3|6529.1|6521.1|12
1728400420000|2024-10-08 15:13:40|6537.3|6525.3|6536.8|6524.8|6537.3|6525.3|6536.8|6524.8|2
1728400430000|2024-10-08 15:13:50|6537.7|6525.7|6537.7|6525.7|6537.7|6525.7|6537.7|6525.7|1
1728400440000|2024-10-08 15:14:00|6537.4|6525.4|6535.9|6523.9|6537.4|6525.4|6535.9|6523.9|4
1728400450000|2024-10-08 15:14:10|6534.2|6522.2|6534.2|6522.2|6534.2|6522.2|6534.2|6522.2|0
1728400470000|2024-10-08 15:14:30|6533.8|6521.8|6534|6522|6534|6522|6533.8|6521.8|2
1728400480000|2024-10-08 15:14:40|6533.5|6521.5|6527.9|6515.9|6533.5|6521.5|6527.4|6515.4|2
1728400490000|2024-10-08 15:14:50|6528|6516|6526.4|6514.4|6528|6516|6526.4|6514.4|13
1728400500000|2024-10-08 15:15:00|6525.9|6513.9|6531.6|6519.6|6531.6|6519.6|6525.9|6513.9|8
1728400510000|2024-10-08 15:15:10|6531.4|6519.4|6525.9|6513.9|6531.4|6519.4|6525.6|6513.6|0
1728400520000|2024-10-08 15:15:20|6525.6|6513.6|6525.4|6513.4|6525.6|6513.6|6525.4|6513.4|0
1728400540000|2024-10-08 15:15:40|6525.1|6513.1|6525.1|6513.1|6525.1|6513.1|6525.1|6513.1|0
1728400550000|2024-10-08 15:15:50|6525.6|6513.6|6520|6508|6525.9|6513.9|6520|6508|8
1728400560000|2024-10-08 15:16:00|6519.8|6507.8|6514.8|6502.8|6519.8|6507.8|6514.8|6502.8|8
1728400570000|2024-10-08 15:16:10|6513.3|6501.3|6513.8|6501.8|6513.8|6501.8|6513.3|6501.3|1
1728400580000|2024-10-08 15:16:20|6513.1|6501.1|6513.1|6501.1|6513.1|6501.1|6513.1|6501.1|2
1728400590000|2024-10-08 15:16:30|6513.3|6501.3|6516.5|6504.5|6517.3|6505.3|6511.2|6501.3|13
1728400610000|2024-10-08 15:16:50|6517.1|6505.1|6519.4|6507.4|6519.4|6507.4|6517.1|6505.1|0
1728400620000|2024-10-08 15:17:00|6519.2|6507.2|6520.4|6508.4|6520.4|6508.4|6518.9|6506.9|4
1728400630000|2024-10-08 15:17:10|6522.3|6510.3|6522.9|6510.9|6523.4|6511.4|6522.3|6510.3|1
1728400640000|2024-10-08 15:17:20|6522.1|6510.1|6522.1|6510.1|6522.1|6510.1|6522.1|6510.1|0
1728400670000|2024-10-08 15:17:50|6521.9|6509.9|6522.2|6510.2|6522.2|6514.7|6520.7|6509.9|1
1728400680000|2024-10-08 15:18:00|6519.7|6511.7|6519.7|6511.7|6519.7|6511.7|6519.7|6511.7|0
1728400690000|2024-10-08 15:18:10|6518.3|6510.3|6518.4|6506.4|6518.8|6510.3|6518.1|6506.1|6
1728400700000|2024-10-08 15:18:20|6517.1|6509.1|6517.1|6509.1|6517.1|6509.1|6517.1|6509.1|0
1728400710000|2024-10-08 15:18:30|6517.8|6509.8|6520.6|6508.6|6520.6|6509.8|6517.8|6507.6|1
1728400720000|2024-10-08 15:18:40|6529|6517|6529|6517|6529|6517|6529|6517|7
1728400730000|2024-10-08 15:18:50|6528.4|6516.4|6526.8|6514.8|6528.4|6516.4|6526.8|6514.8|7
1728400750000|2024-10-08 15:19:10|6525.8|6513.8|6524|6512|6525.8|6513.8|6524|6512|2
1728400760000|2024-10-08 15:19:20|6523.8|6511.8|6522.8|6510.8|6523.8|6511.8|6522.8|6510.8|7
1728400770000|2024-10-08 15:19:30|6522.7|6510.7|6529.4|6517.4|6529.8|6517.8|6522.2|6510.2|12
1728400780000|2024-10-08 15:19:40|6529.8|6517.8|6531.3|6519.3|6531.3|6519.3|6529.8|6517.8|1
1728400790000|2024-10-08 15:19:50|6531.1|6519.1|6530.3|6522.3|6531.3|6522.3|6530.3|6519.1|1
1728400800000|2024-10-08 15:20:00|6531.2|6523.2|6532.8|6520.8|6533.1|6523.2|6530.9|6520.8|2
1728400810000|2024-10-08 15:20:10|6530.4|6522.4|6530.1|6518.1|6530.4|6523.8|6529.8|6517.8|2
1728400820000|2024-10-08 15:20:20|6531|6519|6529.4|6517.4|6531|6523.1|6528.4|6517.4|3
1728400830000|2024-10-08 15:20:30|6529.2|6517.2|6528|6516|6529.2|6517.2|6528|6516|1
1728400840000|2024-10-08 15:20:40|6526.7|6520.7|6528|6516|6528.8|6522.1|6526.7|6515.8|1
1728400850000|2024-10-08 15:20:50|6527.8|6515.8|6527.8|6515.8|6527.9|6518.8|6526.8|6515.8|1
1728400870000|2024-10-08 15:21:10|6527.6|6515.6|6527|6515|6527.8|6515.8|6527|6515|1
1728400880000|2024-10-08 15:21:20|6527.1|6515.1|6527.1|6515.1|6527.6|6515.6|6527.1|6515.1|3
1728400890000|2024-10-08 15:21:30|6526.9|6514.9|6528.7|6516.7|6530.7|6519.1|6526.9|6514.9|3
1728400900000|2024-10-08 15:21:40|6528.4|6516.4|6530.4|6518.4|6530.4|6520.6|6528.4|6516.4|2
1728400910000|2024-10-08 15:21:50|6528.6|6520.6|6531.3|6519.3|6533.1|6522.8|6528.6|6519.3|2
1728400920000|2024-10-08 15:22:00|6531.9|6519.9|6532.6|6520.6|6533|6521|6531.3|6519.3|2
1728400930000|2024-10-08 15:22:10|6532.9|6520.9|6529.7|6517.7|6532.9|6520.9|6529.2|6517.2|1
1728400950000|2024-10-08 15:22:30|6529.4|6517.4|6529.4|6517.4|6530.6|6518.6|6529.4|6517.4|1
1728400960000|2024-10-08 15:22:40|6530.4|6518.4|6530.3|6518.3|6530.5|6518.5|6530.3|6518.3|0
1728400970000|2024-10-08 15:22:50|6530.5|6518.5|6529.3|6517.3|6530.5|6519.8|6527.8|6517.3|0
1728400980000|2024-10-08 15:23:00|6527.1|6519.1|6527.1|6519.1|6527.1|6519.1|6526.9|6518.9|0
1728401030000|2024-10-08 15:23:50|6529.8|6521.8|6535.3|6523.3|6535.3|6523.3|6529.8|6521.8|8
1728401040000|2024-10-08 15:24:00|6536.2|6524.2|6534.9|6526.9|6536.8|6526.9|6534.9|6524.2|0
1728401050000|2024-10-08 15:24:10|6534.6|6526.6|6538.5|6526.5|6538.5|6527.2|6534.6|6525.4|2
1728401060000|2024-10-08 15:24:20|6536.3|6528.3|6536.3|6528.3|6536.3|6528.3|6536.3|6528.3|1
1728401070000|2024-10-08 15:24:30|6536.6|6528.6|6541.6|6529.6|6541.6|6529.6|6536|6526.4|8
1728401080000|2024-10-08 15:24:40|6539.9|6531.9|6539.1|6531.1|6544.3|6532.3|6539.1|6529.6|0
1728401090000|2024-10-08 15:24:50|6539.4|6531.4|6533.5|6521.5|6539.4|6531.4|6533.5|6521.5|4
1728401100000|2024-10-08 15:25:00|6534.6|6522.6|6530.8|6518.8|6534.6|6522.6|6530.8|6518.8|2
1728401110000|2024-10-08 15:25:10|6530.3|6518.3|6530.1|6518.1|6530.5|6518.5|6530.1|6518.1|0
1728401120000|2024-10-08 15:25:20|6530.7|6518.7|6532.5|6520.5|6532.5|6520.5|6530.7|6518.7|5
1728401130000|2024-10-08 15:25:30|6533.4|6521.4|6533.2|6521.2|6533.8|6521.8|6532.6|6520.6|4
1728401140000|2024-10-08 15:25:40|6533.4|6521.4|6528.6|6520.6|6533.4|6521.4|6528.6|6519.1|1
1728401150000|2024-10-08 15:25:50|6528.7|6520.7|6523.7|6511.7|6529|6520.7|6523.7|6511.7|1
1728401160000|2024-10-08 15:26:00|6523.5|6511.5|6523|6511|6523.7|6511.7|6523|6511|0
1728401170000|2024-10-08 15:26:10|6523.2|6511.2|6522.2|6510.2|6523.2|6511.2|6522.2|6510.2|0
1728401180000|2024-10-08 15:26:20|6521.8|6509.8|6521.5|6509.5|6521.8|6509.8|6521.5|6509.5|0
1728401200000|2024-10-08 15:26:40|6521.8|6509.8|6516.7|6508.7|6521.8|6510.8|6516.7|6508.7|3
1728401210000|2024-10-08 15:26:50|6516.5|6508.5|6512|6506|6518|6508.5|6512|6505.6|2
1728401220000|2024-10-08 15:27:00|6512.9|6504.9|6512.9|6504.9|6512.9|6504.9|6512.9|6504.9|1
1728401230000|2024-10-08 15:27:10|6512.5|6504.5|6515.4|6507.4|6516.9|6507.4|6509.1|6499.9|21
1728401250000|2024-10-08 15:27:30|6516.2|6508.2|6518.8|6510.8|6521|6510.8|6516.2|6508.2|2
1728401260000|2024-10-08 15:27:40|6517.2|6505.2|6517|6505|6517.2|6505.2|6517|6505|2
1728401270000|2024-10-08 15:27:50|6516.4|6504.4|6516.1|6504.1|6516.4|6504.4|6516.1|6504.1|0
1728401280000|2024-10-08 15:28:00|6516.9|6504.9|6517.2|6505.2|6517.2|6505.2|6516.9|6504.9|0
1728401290000|2024-10-08 15:28:10|6517.7|6505.7|6519|6507|6519|6507|6517.7|6505.7|4
1728401300000|2024-10-08 15:28:20|6519.5|6507.5|6517.6|6511.6|6519.7|6511.6|6517.6|6507.5|0
1728401310000|2024-10-08 15:28:30|6518.3|6506.3|6518.4|6506.4|6518.4|6506.4|6518.3|6506.3|1
1728401320000|2024-10-08 15:28:40|6518.6|6506.6|6518|6506|6518.9|6506.9|6518|6506|0
1728401330000|2024-10-08 15:28:50|6517.9|6505.9|6519.4|6507.4|6519.4|6507.4|6517.9|6505.9|5
1728401340000|2024-10-08 15:29:00|6519.6|6507.6|6525.3|6513.3|6525.5|6513.5|6519.4|6507.4|4
1728401390000|2024-10-08 15:29:50|6525.1|6513.1|6524.4|6516.4|6525.3|6516.4|6522.5|6513.1|0
1728401400000|2024-10-08 15:30:00|6524.5|6516.5|6523.9|6517.9|6524.5|6517.9|6523.9|6516.5|0
1728401410000|2024-10-08 15:30:10|6523.6|6517.6|6523.5|6515.5|6523.6|6517.6|6523.4|6515.5|1
1728401420000|2024-10-08 15:30:20|6526.3|6514.3|6526.1|6514.1|6526.3|6514.3|6525.9|6513.9|8
1728401430000|2024-10-08 15:30:30|6525.9|6513.9|6525.9|6513.9|6525.9|6513.9|6525.9|6513.9|0
1728401440000|2024-10-08 15:30:40|6525.7|6513.7|6525.7|6513.7|6525.7|6513.7|6525.7|6513.7|0
1728401450000|2024-10-08 15:30:50|6523.3|6517.3|6525.7|6513.7|6525.7|6517.6|6523.3|6513.7|1
1728401460000|2024-10-08 15:31:00|6525.1|6513.1|6525.3|6513.3|6525.3|6513.3|6525.1|6513.1|6
1728401470000|2024-10-08 15:31:10|6524.8|6512.8|6524|6512|6524.8|6512.8|6524|6512|0
1728401480000|2024-10-08 15:31:20|6523|6511|6522|6510|6523|6512.2|6518.2|6510|4
1728401490000|2024-10-08 15:31:30|6522.3|6510.3|6518.2|6512.2|6522.3|6512.2|6518.2|6510.3|0
1728401500000|2024-10-08 15:31:40|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|0
1728401510000|2024-10-08 15:31:50|6518.9|6512.9|6517.4|6511.4|6520.4|6512.9|6517.4|6511.4|4
1728401520000|2024-10-08 15:32:00|6519.3|6511.3|6521.4|6513.4|6523.2|6513.4|6519.3|6510.5|5
1728401540000|2024-10-08 15:32:20|6522.5|6510.5|6519.5|6511.5|6522.5|6511.5|6519.5|6510.5|3
1728401550000|2024-10-08 15:32:30|6517.5|6510.1|6521.1|6513.1|6522.6|6513.1|6517.5|6510.1|31
1728401560000|2024-10-08 15:32:40|6522.6|6510.6|6520.1|6512.1|6522.9|6513.4|6520.1|6510.6|5
1728401570000|2024-10-08 15:32:50|6520.9|6512.9|6520.7|6512.7|6520.9|6512.9|6520.7|6512.7|0
1728401580000|2024-10-08 15:33:00|6520.4|6512.4|6519.5|6513.5|6520.7|6513.5|6519.5|6512.4|0
1728401590000|2024-10-08 15:33:10|6520.4|6514.4|6520.8|6514.8|6520.8|6514.8|6520.4|6514.4|5
1728401600000|2024-10-08 15:33:20|6527.2|6515.2|6526.6|6514.6|6527.2|6515.2|6526.1|6514.1|2
1728401610000|2024-10-08 15:33:30|6526.2|6514.2|6521.6|6513.6|6526.2|6514.8|6520.1|6513.6|4
1728401620000|2024-10-08 15:33:40|6520.4|6514.4|6520|6514|6520.4|6514.4|6520|6514|3
1728401630000|2024-10-08 15:33:50|6520.4|6514.4|6520.5|6514.5|6520.5|6514.5|6520.3|6514.3|7
1728401640000|2024-10-08 15:34:00|6518.6|6506.6|6516.3|6508.3|6518.7|6508.3|6516.3|6506.6|10
1728401650000|2024-10-08 15:34:10|6516|6508|6521|6509|6521|6509|6516|6508|5
1728401660000|2024-10-08 15:34:20|6521.7|6509.7|6521.6|6513.6|6523.7|6514.1|6520.7|6509.7|2
1728401670000|2024-10-08 15:34:30|6524.6|6512.6|6524.8|6512.8|6524.8|6512.8|6524.6|6512.6|2
1728401680000|2024-10-08 15:34:40|6525|6513|6524.8|6512.8|6525|6513|6524.8|6512.8|0
1728401700000|2024-10-08 15:35:00|6523.2|6515.2|6523.2|6511.2|6525|6516.1|6523.2|6511.2|3
1728401710000|2024-10-08 15:35:10|6523.5|6511.5|6521.2|6509.2|6523.5|6511.5|6521|6509|2
1728401720000|2024-10-08 15:35:20|6519.4|6511.4|6521.1|6509.1|6521.1|6511.4|6519.4|6508.8|3
1728401730000|2024-10-08 15:35:30|6515.9|6507.9|6515.4|6507.4|6516.2|6508.2|6515.4|6507.4|8
1728401740000|2024-10-08 15:35:40|6512.9|6506.9|6514.5|6506.5|6514.5|6506.9|6512.9|6506.5|8
1728401750000|2024-10-08 15:35:50|6513.6|6507.6|6512.2|6506.2|6513.9|6507.9|6512.2|6506.2|1
1728401760000|2024-10-08 15:36:00|||||||||6
1728401770000|2024-10-08 15:36:10|6512.4|6506.4|6516|6504|6516|6506.7|6512.2|6504|17
1728401780000|2024-10-08 15:36:20|6516.5|6504.5|6517.1|6505.1|6517.1|6505.1|6516.5|6504.5|0
1728401790000|2024-10-08 15:36:30|6517.4|6505.4|6517.4|6505.4|6517.4|6505.4|6517.4|6505.4|0
1728401800000|2024-10-08 15:36:40|6515.6|6507.6|6514.9|6506.9|6515.6|6507.6|6514.9|6506.9|1
1728401810000|2024-10-08 15:36:50|6514.6|6506.6|6514.1|6506.1|6514.6|6506.6|6513.9|6505.9|1
1728401820000|2024-10-08 15:37:00|6514.4|6506.4|6512.2|6506.2|6514.4|6506.4|6512.2|6506.2|0
1728401830000|2024-10-08 15:37:10|6518.7|6506.7|6522.4|6510.4|6522.4|6510.4|6518.7|6506.7|7
1728401840000|2024-10-08 15:37:20|6523.4|6511.4|6520.7|6508.7|6524.4|6512.4|6520.7|6508.7|0
1728401850000|2024-10-08 15:37:30|6519.8|6507.8|6519|6507|6519.8|6507.8|6519|6507|1
1728401860000|2024-10-08 15:37:40|6517.9|6509.9|6522|6510|6522.5|6510.5|6517.9|6509.8|8
1728401870000|2024-10-08 15:37:50|6521.8|6509.8|6520.5|6508.5|6521.8|6509.8|6520.5|6508.5|0
1728401890000|2024-10-08 15:38:10|6520.8|6508.8|6518|6506|6520.8|6508.8|6518|6506|3
1728401900000|2024-10-08 15:38:20|6518.9|6506.9|6516.2|6504.2|6518.9|6506.9|6516.2|6504.2|3
1728401910000|2024-10-08 15:38:30|6517.5|6505.5|6516.6|6504.6|6517.5|6505.5|6516.6|6504.6|1
1728401930000|2024-10-08 15:38:50|6514.4|6508.4|6514.6|6508.6|6514.6|6508.6|6514.4|6508.4|4
1728401940000|2024-10-08 15:39:00|6514.3|6508.3|6515.7|6507.7|6517.7|6508.3|6514|6505.7|4
1728401950000|2024-10-08 15:39:10|6519.4|6507.4|6519.4|6507.4|6519.4|6507.4|6519.4|6507.4|1
1728401970000|2024-10-08 15:39:30|6519|6513|6524.7|6512.7|6524.7|6513|6519|6511.4|4
1728401980000|2024-10-08 15:39:40|6522.5|6514.5|6522.5|6514.5|6522.5|6514.5|6522.5|6514.5|1
1728401990000|2024-10-08 15:39:50|6521.1|6515.1|6525.1|6513.1|6526.9|6515.2|6521.1|6513.1|8
1728402000000|2024-10-08 15:40:00|6524.8|6512.8|6524.8|6512.8|6524.8|6512.8|6524.8|6512.8|0
1728402010000|2024-10-08 15:40:10|6525|6513|6525|6513|6525|6513|6525|6513|0
1728402020000|2024-10-08 15:40:20|6522.9|6514.9|6523.6|6515.6|6526.9|6516.5|6522.9|6514.9|2
1728402030000|2024-10-08 15:40:30|6523.9|6515.9|6524.2|6518.2|6527.4|6518.2|6523.1|6514.9|2
1728402040000|2024-10-08 15:40:40|6526.2|6518.5|6526.2|6520.2|6526.5|6520.2|6526.2|6518.5|4
1728402050000|2024-10-08 15:40:50|6527.9|6521.9|6534.2|6526.2|6537.2|6526.2|6527.9|6521.9|2
1728402060000|2024-10-08 15:41:00|6534.4|6526.4|6534.4|6526.4|6534.4|6526.4|6534.4|6526.4|0
1728402070000|2024-10-08 15:41:10|6535.3|6527.3|6538.2|6526.2|6538.2|6527.3|6535.3|6526.2|2
1728402080000|2024-10-08 15:41:20|6538.5|6526.5|6536.5|6528.5|6538.7|6529.1|6534.6|6526.2|2
1728402090000|2024-10-08 15:41:30|6536.8|6528.8|6538.3|6530.3|6540.5|6530.3|6536.8|6528.5|1
1728402100000|2024-10-08 15:41:40|6537.8|6529.8|6541.8|6529.8|6541.8|6531.3|6537.5|6529.4|3
1728402120000|2024-10-08 15:42:00|6542.1|6530.1|6540|6532|6542.1|6532|6540|6530.1|1
1728402130000|2024-10-08 15:42:10|6540.6|6532.6|6541.1|6529.1|6541.1|6532.6|6538.1|6529.1|4
1728402140000|2024-10-08 15:42:20|6541.3|6529.3|6541.1|6529.1|6541.3|6529.3|6541.1|6529.1|0
1728402150000|2024-10-08 15:42:30|6543.5|6531.5|6542.3|6530.3|6543.5|6531.5|6542.1|6530.1|5
1728402160000|2024-10-08 15:42:40|6540.7|6532.7|6541.8|6529.8|6541.9|6533.9|6540.7|6529.8|3
1728402170000|2024-10-08 15:42:50|6541.6|6529.6|6541|6529|6541.6|6529.6|6541|6529|0
1728402180000|2024-10-08 15:43:00|6540.9|6528.9|6540.7|6528.7|6540.9|6528.9|6540.7|6528.7|0
1728402190000|2024-10-08 15:43:10|6539.9|6527.9|6540.1|6528.1|6540.1|6528.1|6539.9|6527.9|0
1728402200000|2024-10-08 15:43:20|6538.3|6530.3|6538.6|6530.6|6540.5|6530.6|6538.3|6528.5|0
1728402210000|2024-10-08 15:43:30|6539|6531|6534.5|6522.5|6539.4|6531.9|6534.5|6522.5|5
1728402230000|2024-10-08 15:43:50|6532.6|6524.6|6532.6|6524.6|6532.6|6524.6|6532.6|6524.6|3
1728402240000|2024-10-08 15:44:00|6532.9|6524.9|6531.2|6525.2|6532.9|6525.5|6531.2|6524.9|1
1728402250000|2024-10-08 15:44:10|6531.5|6525.5|6532|6526|6532|6526|6531.5|6525.5|3
1728402260000|2024-10-08 15:44:20|6531.7|6525.7|6533.9|6525.9|6533.9|6526.7|6531.7|6525.7|2
1728402270000|2024-10-08 15:44:30|6534.2|6526.2|6540.3|6528.3|6540.6|6528.6|6534.2|6526.2|6
1728402280000|2024-10-08 15:44:40|6540.8|6528.8|6541.1|6529.1|6541.6|6529.6|6540.8|6528.8|0
1728402290000|2024-10-08 15:44:50|6541.6|6529.6|6543.5|6531.5|6543.5|6531.5|6541.6|6529.6|1
1728402300000|2024-10-08 15:45:00|6544.1|6532.1|6541.9|6533.9|6545.3|6533.9|6541.9|6532.1|2
1728402310000|2024-10-08 15:45:10|6540.2|6534.2|6542.3|6534.3|6542.3|6534.3|6540.2|6534.2|1
1728402320000|2024-10-08 15:45:20|6544.8|6532.8|6543|6531|6545|6533|6542.8|6530.8|6
1728402330000|2024-10-08 15:45:30|6543.5|6531.5|6544.4|6532.4|6544.4|6532.4|6536.5|6524.5|9
1728402340000|2024-10-08 15:45:40|6544.1|6532.1|6545.5|6533.5|6546.2|6534.2|6544.1|6532.1|1
1728402350000|2024-10-08 15:45:50|6545.9|6533.9|6546.1|6534.1|6546.1|6534.1|6545.3|6533.3|0
1728402360000|2024-10-08 15:46:00|6546.3|6534.3|6552|6540|6552|6540|6546.3|6534.3|1
1728402370000|2024-10-08 15:46:10|6552.6|6540.6|6573|6561|6580.4|6571.8|6551.1|6540.6|45
1728402380000|2024-10-08 15:46:20|6572.2|6560.2|6565|6553|6572.2|6560.2|6565|6553|3
1728402390000|2024-10-08 15:46:30|6564.4|6552.4|6564.9|6552.9|6565.1|6553.1|6564.2|6552.2|1
1728402400000|2024-10-08 15:46:40|6565.1|6553.1|6570.3|6558.3|6570.7|6558.7|6564.4|6552.4|8
1728402410000|2024-10-08 15:46:50|6572.5|6560.5|6573.2|6561.2|6573.2|6561.2|6572.5|6560.5|0
1728402420000|2024-10-08 15:47:00|6573.5|6561.5|6567.7|6555.7|6573.5|6561.5|6565.9|6555.7|14
1728402430000|2024-10-08 15:47:10|6565.6|6553.6|6566.4|6554.4|6566.4|6554.4|6565.1|6553.1|0
1728402440000|2024-10-08 15:47:20|6565.5|6553.5|6562.8|6550.8|6565.5|6553.5|6562.8|6550.8|0
1728402450000|2024-10-08 15:47:30|6563.6|6551.6|6564.6|6552.6|6565.1|6553.1|6563.6|6551.6|2
1728402460000|2024-10-08 15:47:40|6561.4|6553.4|6562|6550|6562|6553.4|6554.7|6545|10
1728402470000|2024-10-08 15:47:50|6559.8|6551.8|6553.7|6547.7|6559.8|6552.1|6553.4|6546.9|3
1728402480000|2024-10-08 15:48:00|6557.8|6545.8|6544.4|6536.4|6562.6|6551.5|6544.4|6536.4|15
1728402490000|2024-10-08 15:48:10|6543.5|6535.5|6540|6532|6543.8|6536.7|6539.4|6529.8|8
1728402500000|2024-10-08 15:48:20|6539.3|6531.3|6550.7|6538.7|6550.7|6538.7|6535.9|6528.2|26
1728402510000|2024-10-08 15:48:30|6550.4|6538.4|6546.6|6534.6|6552.4|6540.4|6545.8|6533.8|9
1728402520000|2024-10-08 15:48:40|6545.6|6533.6|6539.4|6531.4|6545.6|6533.6|6536.9|6527|12
1728402530000|2024-10-08 15:48:50|6540.8|6528.8|6540.7|6528.7|6541.3|6529.9|6537.4|6527.9|14
1728402540000|2024-10-08 15:49:00|6540.1|6528.1|6546.7|6540.7|6546.7|6540.7|6535.2|6528.1|16
1728402550000|2024-10-08 15:49:10|6547.8|6541.8|6547.1|6535.1|6553|6543.9|6546.9|6534.9|14
1728402560000|2024-10-08 15:49:20|6547|6535|6553.7|6541.7|6554.5|6547.2|6545|6535|18
1728402570000|2024-10-08 15:49:30|6553.4|6541.4|6555.9|6549.9|6557.6|6550.5|6550.2|6540|10
1728402580000|2024-10-08 15:49:40|6560.3|6548.3|6563.5|6557.5|6564.3|6557.5|6555.3|6547.8|24
1728402590000|2024-10-08 15:49:50|6563.2|6557.2|6564|6556|6564.5|6557.8|6559.8|6553.8|17
1728402600000|2024-10-08 15:50:00|6564.3|6556.3|6570.6|6558.6|6570.6|6559.9|6562|6555.4|10
1728402610000|2024-10-08 15:50:10|6569.4|6561.4|6571.6|6563.6|6575.2|6563.9|6569.2|6561.4|2
1728402620000|2024-10-08 15:50:20|6570.2|6562.2|6569.8|6563.8|6570.2|6563.8|6566.8|6555.6|7
1728402630000|2024-10-08 15:50:30|6570.1|6564.1|6573.9|6561.9|6573.9|6564.1|6569.5|6559.3|2
1728402650000|2024-10-08 15:50:50|6572.3|6560.3|6574.9|6562.9|6575.1|6563.1|6572.3|6560.3|1
1728402660000|2024-10-08 15:51:00|6574.7|6562.7|6576.4|6564.4|6579.3|6567.3|6573.9|6561.9|4
1728402670000|2024-10-08 15:51:10|6576.6|6564.6|6577.5|6565.5|6577.5|6570.8|6576.4|6564.6|0
1728402680000|2024-10-08 15:51:20|6578.4|6566.4|6577.8|6565.8|6578.8|6566.8|6576.4|6564.4|9
1728402690000|2024-10-08 15:51:30|6578.3|6566.3|6579.6|6567.6|6580|6568|6578.3|6566.3|1
1728402700000|2024-10-08 15:51:40|6580.4|6568.4|6586.8|6574.8|6586.8|6574.8|6578.8|6566.8|8
1728402710000|2024-10-08 15:51:50|6585.6|6579.6|6587|6575|6587|6579.6|6582.2|6572.7|11
1728402720000|2024-10-08 15:52:00|6587.6|6575.6|6586.5|6574.5|6588.2|6576.2|6586.5|6574.5|2
1728402730000|2024-10-08 15:52:10|6582.5|6575|6582.7|6574.7|6583|6575.7|6581.1|6574.7|21
1728402740000|2024-10-08 15:52:20|6581.3|6575.3|6579.3|6571.3|6583|6576|6577.6|6569.7|3
1728402750000|2024-10-08 15:52:30|6576.6|6570.6|6577.9|6571.9|6578.4|6571.9|6576.6|6570.4|1
1728402760000|2024-10-08 15:52:40|6576.8|6570.8|6573.8|6561.8|6577.5|6570.8|6573.8|6561.8|4
1728402770000|2024-10-08 15:52:50|6575.2|6563.2|6569.8|6557.8|6575.2|6563.2|6569.8|6557.8|1
1728402780000|2024-10-08 15:53:00|6570.6|6558.6|6579.4|6571.4|6580.4|6571.4|6570.6|6558.6|1
1728402790000|2024-10-08 15:53:10|6578.9|6570.9|6577.4|6571.4|6578.9|6571.4|6577.4|6570.6|0
1728402800000|2024-10-08 15:53:20|6579.1|6571.1|6574|6562|6583|6572.8|6573.2|6561.2|6
1728402810000|2024-10-08 15:53:30|6574.3|6562.3|6575.5|6563.5|6575.5|6563.5|6574.3|6562.3|0
1728402820000|2024-10-08 15:53:40|6576.9|6564.9|6574.4|6562.4|6576.9|6567.1|6573.1|6562.4|1
1728402830000|2024-10-08 15:53:50|6575|6563|6577.3|6565.3|6577.3|6565.3|6575|6563|1
1728402840000|2024-10-08 15:54:00|6577.6|6565.6|6580|6568|6580|6568|6577.6|6565.6|0
1728402860000|2024-10-08 15:54:20|6577.9|6565.9|6575.3|6563.3|6577.9|6565.9|6575.3|6563.3|1
1728402880000|2024-10-08 15:54:40|6575.8|6563.8|6567|6555|6575.8|6564.8|6566.8|6554.8|4
1728402890000|2024-10-08 15:54:50|6566.6|6554.6|6566.3|6554.3|6567.3|6555.3|6566.3|6554.3|0
1728402900000|2024-10-08 15:55:00|6565.6|6553.6|6563.9|6551.9|6565.6|6553.6|6563.9|6551.9|0
1728402930000|2024-10-08 15:55:30|6563.1|6551.1|6563.1|6551.1|6563.1|6551.1|6563.1|6551.1|0
1728402940000|2024-10-08 15:55:40|6563.8|6551.8|6563.8|6551.8|6563.8|6551.8|6563.8|6551.8|3
1728402950000|2024-10-08 15:55:50|6564.3|6552.3|6564.7|6552.7|6565.1|6553.1|6564.3|6552.3|0
1728402960000|2024-10-08 15:56:00|6564.1|6552.1|6564.1|6552.1|6564.1|6552.1|6564.1|6552.1|2
1728402970000|2024-10-08 15:56:10|6563.6|6551.6|6563.8|6551.8|6563.8|6551.8|6563.6|6551.6|2
1728402990000|2024-10-08 15:56:30|6564.1|6552.1|6558.6|6546.6|6564.1|6552.1|6558.6|6546.6|2
1728403000000|2024-10-08 15:56:40|6558.8|6546.8|6557.7|6545.7|6558.8|6546.8|6557.7|6545.7|0
1728403010000|2024-10-08 15:56:50|6558.3|6546.3|6559.2|6547.2|6559.2|6547.2|6558.3|6546.3|1
1728403020000|2024-10-08 15:57:00|6559.4|6547.4|6565|6553|6565|6553|6559.4|6547.4|7
1728403030000|2024-10-08 15:57:10|6564.8|6552.8|6563.2|6551.2|6564.8|6552.8|6563.2|6551.2|0
1728403040000|2024-10-08 15:57:20|6562.7|6550.7|6560.9|6548.9|6562.7|6550.7|6560.9|6548.9|0
1728403060000|2024-10-08 15:57:40|6560.7|6548.7|6560.7|6548.7|6560.7|6548.7|6560.7|6548.7|0
1728403070000|2024-10-08 15:57:50|6560.5|6548.5|6559.9|6547.9|6560.5|6548.5|6559.9|6547.9|0
1728403080000|2024-10-08 15:58:00|6559.4|6547.4|6559.4|6547.4|6559.4|6547.4|6559.4|6547.4|0
1728403100000|2024-10-08 15:58:20|6559.2|6547.2|6559|6547|6559.5|6547.5|6559|6547|5
1728403120000|2024-10-08 15:58:40|6555.2|6543.2|6555.2|6543.2|6555.2|6543.2|6555.2|6543.2|1
1728403130000|2024-10-08 15:58:50|6554.7|6542.7|6559.9|6547.9|6559.9|6547.9|6553.6|6541.6|8
1728403140000|2024-10-08 15:59:00|6560.1|6548.1|6560.1|6548.1|6560.1|6548.1|6560.1|6548.1|0
1728403150000|2024-10-08 15:59:10|6562.2|6550.2|6561|6549|6562.2|6550.2|6561|6549|1
1728403160000|2024-10-08 15:59:20|6561.6|6549.6|6560.4|6548.4|6561.9|6549.9|6559.5|6547.5|0
1728403170000|2024-10-08 15:59:30|6560.2|6548.2|6560.6|6548.6|6562|6550|6560.2|6548.2|1
1728403180000|2024-10-08 15:59:40|6560.8|6548.8|6561.3|6549.3|6561.3|6549.3|6560.8|6548.8|1
1728403190000|2024-10-08 15:59:50|6561.1|6549.1|6561.2|6549.2|6561.6|6549.6|6561|6549|1
1728403200000|2024-10-08 16:00:00|6561.5|6549.5|6561|6549|6561.5|6549.5|6561|6549|0
1728403210000|2024-10-08 16:00:10|6560.4|6548.4|6560.4|6548.4|6560.4|6548.4|6560.4|6548.4|0
1728403220000|2024-10-08 16:00:20|6563.3|6551.3|6563.3|6551.3|6563.3|6551.3|6563.3|6551.3|2
1728403230000|2024-10-08 16:00:30|6562.8|6550.8|6562.8|6550.8|6562.8|6550.8|6562.8|6550.8|0
1728403240000|2024-10-08 16:00:40|6563.1|6551.1|6562.8|6550.8|6563.8|6551.8|6562.8|6550.8|0
1728403250000|2024-10-08 16:00:50|6563.3|6551.3|6564.8|6552.8|6564.8|6552.8|6562.8|6550.8|0
1728403260000|2024-10-08 16:01:00|6563.7|6551.7|6564.8|6552.8|6564.8|6552.8|6563.1|6551.1|0
1728403290000|2024-10-08 16:01:30|6562.5|6554.5|6562.5|6554.5|6564.8|6554.5|6562.5|6552.8|0
1728403300000|2024-10-08 16:01:40|6564.8|6552.8|6562.5|6554.5|6564.8|6554.5|6562.5|6552.8|0
1728403450000|2024-10-08 16:04:10|6561.7|6553.7|6562|6554|6562|6554|6561.7|6553.7|1
1728403470000|2024-10-08 16:04:30|6561.9|6553.9|6561.9|6553.9|6561.9|6553.9|6561.9|6553.9|0
1728403500000|2024-10-08 16:05:00|6561.1|6553.1|6559.5|6547.5|6561.1|6553.1|6559.5|6547.5|3
1728403540000|2024-10-08 16:05:40|6558.9|6546.9|6558.9|6546.9|6558.9|6546.9|6558.9|6546.9|106
1728403560000|2024-10-08 16:06:00|6558.6|6546.6|6558.6|6546.6|6558.6|6546.6|6558.6|6546.6|0
1728403580000|2024-10-08 16:06:20|6558.1|6546.1|6555.9|6547.9|6558.1|6547.9|6555.9|6546.1|1
1728403590000|2024-10-08 16:06:30|6556.9|6544.9|6555.3|6543.3|6556.9|6544.9|6554.5|6542.5|0
1728403600000|2024-10-08 16:06:40|6555.6|6543.6|6555.6|6543.6|6555.6|6543.6|6555.6|6543.6|0
1728403610000|2024-10-08 16:06:50|6555.4|6543.4|6555.6|6543.6|6555.6|6543.6|6555.4|6543.4|0
1728403630000|2024-10-08 16:07:10|6555.4|6543.4|6555.4|6543.4|6555.6|6543.6|6555.4|6543.4|0
1728403660000|2024-10-08 16:07:40|6555.6|6543.6|6555.4|6543.4|6555.6|6543.6|6555.4|6543.4|0
1728403670000|2024-10-08 16:07:50|6555.9|6543.9|6555.7|6543.7|6555.9|6543.9|6555.7|6543.7|0
1728403680000|2024-10-08 16:08:00|6555.9|6543.9|6556.2|6544.2|6556.2|6544.2|6555.7|6543.7|0
1728403690000|2024-10-08 16:08:10|6556|6544|6556.5|6544.5|6556.5|6544.5|6556|6544|0
1728403710000|2024-10-08 16:08:30|6556.4|6544.4|6555.9|6543.9|6556.9|6544.9|6555.9|6543.9|0
1728403720000|2024-10-08 16:08:40|6555.7|6543.7|6555.4|6543.4|6555.7|6543.7|6555.4|6543.4|0
1728403740000|2024-10-08 16:09:00|6555.2|6543.2|6553.2|6541.2|6555.7|6543.7|6552.7|6540.7|2
1728403750000|2024-10-08 16:09:10|6552.6|6540.6|6552.6|6540.6|6552.6|6540.6|6552.6|6540.6|0
1728403790000|2024-10-08 16:09:50|6548.9|6536.9|6547.9|6535.9|6549.2|6537.2|6545.8|6533.8|6
1728403800000|2024-10-08 16:10:00|6548.1|6536.1|6551.9|6539.9|6552|6540.1|6546.9|6536.1|1
1728403810000|2024-10-08 16:10:10|6554.7|6542.7|6553.8|6545.8|6555.4|6545.8|6553.6|6542.7|0
1728403820000|2024-10-08 16:10:20|6554.1|6546.1|6559.3|6547.3|6559.5|6549|6554.1|6546.1|1
1728403870000|2024-10-08 16:11:10|6557.7|6549.7|6557.7|6549.7|6557.7|6549.7|6557.7|6549.7|0
1728403880000|2024-10-08 16:11:20|6560.7|6548.7|6562|6550|6562|6550|6560.7|6548.7|0
1728403890000|2024-10-08 16:11:30|6562.3|6550.3|6564.1|6552.1|6564.6|6552.6|6562.3|6550.3|7
1728403900000|2024-10-08 16:11:40|6562.7|6550.7|6562.7|6550.7|6562.7|6550.7|6562.7|6550.7|1
1728403910000|2024-10-08 16:11:50|6562.2|6550.2|6561.9|6549.9|6562.2|6550.2|6561.9|6549.9|0
1728403930000|2024-10-08 16:12:10|6562.2|6550.2|6562.2|6550.2|6562.2|6550.2|6562.2|6550.2|0
1728403940000|2024-10-08 16:12:20|6562.7|6550.7|6563.7|6551.7|6563.7|6551.7|6562.7|6550.7|0
1728403950000|2024-10-08 16:12:30|6563.4|6551.4|6563.4|6551.4|6563.4|6551.4|6563.4|6551.4|0
1728404000000|2024-10-08 16:13:20|6563.5|6555.5|6569.5|6557.5|6569.5|6557.5|6563.5|6555.5|6
1728404010000|2024-10-08 16:13:30|6569|6557|6567.4|6559.4|6569.6|6559.4|6567.4|6557|0
1728404020000|2024-10-08 16:13:40|6569.9|6557.9|6575.9|6563.9|6575.9|6563.9|6567.7|6557.9|3
1728404030000|2024-10-08 16:13:50|6575.6|6563.6|6571.7|6559.7|6575.9|6566.1|6571.7|6559.7|3
1728404040000|2024-10-08 16:14:00|6571.9|6559.9|6571.9|6559.9|6571.9|6559.9|6571.9|6559.9|0
1728404050000|2024-10-08 16:14:10|6571.5|6559.5|6571.5|6559.5|6571.7|6559.7|6571.5|6559.5|0
1728404060000|2024-10-08 16:14:20|6571.1|6559.1|6565.5|6557.5|6571.1|6559.1|6565.5|6555.9|1
1728404070000|2024-10-08 16:14:30|6564.1|6558.1|6564.4|6558.4|6564.4|6558.4|6564.1|6558.1|0
1728404080000|2024-10-08 16:14:40|6564.1|6558.1|6564.1|6558.1|6564.1|6558.1|6564.1|6558.1|0
1728404100000|2024-10-08 16:15:00|6564.4|6558.4|6567.2|6555.2|6567.7|6558.4|6561.2|6549.2|4
1728404110000|2024-10-08 16:15:10|6566.7|6554.7|6568.4|6556.4|6568.4|6556.4|6566.7|6554.7|0
1728404120000|2024-10-08 16:15:20|6569.4|6557.4|6569.4|6557.4|6569.4|6557.4|6569.4|6557.4|1
1728404160000|2024-10-08 16:16:00|6571.8|6559.8|6575|6563|6575|6563|6571.6|6559.6|1
1728404200000|2024-10-08 16:16:40|6574.4|6562.4|6574.4|6562.4|6574.4|6562.4|6574.4|6562.4|0
1728404230000|2024-10-08 16:17:10|6574.1|6562.1|6574.1|6562.1|6574.1|6562.1|6574.1|6562.1|0
1728404260000|2024-10-08 16:17:40|6574.7|6562.7|6573.4|6561.4|6574.7|6562.7|6573.4|6561.4|0
1728404270000|2024-10-08 16:17:50|6570|6562|6572.8|6560.8|6572.8|6562|6570|6560.8|2
1728404280000|2024-10-08 16:18:00|6572.5|6560.5|6574|6562|6574|6562|6572.5|6560.5|1
1728404290000|2024-10-08 16:18:10|6574.2|6562.2|6577.3|6565.3|6577.3|6565.3|6574.2|6562.2|0
1728404300000|2024-10-08 16:18:20|6577.8|6565.8|6578.3|6566.3|6578.3|6566.3|6577.8|6565.8|1
1728404310000|2024-10-08 16:18:30|6578.5|6566.5|6579.5|6567.5|6579.7|6567.7|6578.5|6566.5|0
1728404380000|2024-10-08 16:19:40|6579.7|6567.7|6581.8|6569.8|6581.8|6569.8|6579.7|6567.7|0
1728404390000|2024-10-08 16:19:50|6582.1|6570.1|6582.6|6570.6|6582.6|6570.6|6582.1|6570.1|1
1728404400000|2024-10-08 16:20:00|6582.1|6570.1|6582.1|6570.1|6582.1|6570.1|6582.1|6570.1|1
1728404410000|2024-10-08 16:20:10|6581.8|6569.8|6581.8|6569.8|6581.8|6569.8|6581.8|6569.8|0
1728404500000|2024-10-08 16:21:40|6581.1|6569.1|6578.9|6570.9|6581.1|6570.9|6578.9|6569.1|0
1728404510000|2024-10-08 16:21:50|6581.1|6569.1|6581.1|6569.1|6581.1|6569.1|6581.1|6569.1|1
1728404520000|2024-10-08 16:22:00|6578.9|6570.9|6581.1|6569.1|6581.1|6570.9|6578.9|6569.1|1
1728404570000|2024-10-08 16:22:50|6578.8|6570.8|6578.8|6570.8|6578.8|6570.8|6578.8|6570.8|0
1728404580000|2024-10-08 16:23:00|6578.3|6570.3|6582.3|6574.3|6583.1|6574.3|6578.3|6570.3|7
1728404590000|2024-10-08 16:23:10|6582.1|6574.1|6582.3|6574.3|6582.3|6574.3|6582.1|6574.1|1
1728404640000|2024-10-08 16:24:00|6586.5|6580.5|6586.8|6578.8|6588.7|6580.5|6584.8|6574.3|5
1728404650000|2024-10-08 16:24:10|6586.4|6578.4|6589.3|6577.3|6589.3|6578.4|6586.4|6577|11
1728404660000|2024-10-08 16:24:20|6586.3|6578.3|6585.2|6573.2|6586.3|6578.3|6584.3|6573.2|6
1728404670000|2024-10-08 16:24:30|6582.3|6570.3|6586.8|6580.8|6587.3|6580.8|6580.2|6568.2|4
1728404690000|2024-10-08 16:24:50|6585.3|6577.3|6585.3|6577.3|6585.3|6577.3|6585.3|6577.3|1
1728404700000|2024-10-08 16:25:00|6584.5|6578.5|6592.8|6580.8|6593.1|6583.3|6584.5|6577.1|6
1728404720000|2024-10-08 16:25:20|6593.1|6581.1|6593.9|6581.9|6593.9|6581.9|6593.1|6581.1|1
1728404730000|2024-10-08 16:25:30|6594.2|6582.2|6592|6584|6594.2|6584|6592|6582.2|0
1728404750000|2024-10-08 16:25:50|6593|6585|6591.7|6579.7|6593|6585|6586|6577.5|4
1728404770000|2024-10-08 16:26:10|6592.2|6580.2|6591.7|6579.7|6592.2|6580.2|6591.7|6579.7|4
1728404780000|2024-10-08 16:26:20|6588.2|6576.2|6588.2|6576.2|6588.2|6576.2|6588.2|6576.2|2
1728404790000|2024-10-08 16:26:30|||||||||1
1728404800000|2024-10-08 16:26:40|6588.7|6576.7|6588.7|6576.7|6588.7|6576.7|6588.7|6576.7|1
1728404810000|2024-10-08 16:26:50|6588.2|6576.2|6588.2|6576.2|6588.2|6576.2|6588.2|6576.2|0
1728404820000|2024-10-08 16:27:00|6588.4|6576.4|6588.2|6576.2|6588.7|6576.7|6588.2|6576.2|1
1728404830000|2024-10-08 16:27:10|6588|6576|6587.7|6575.7|6588|6576|6587.7|6575.7|0
1728404840000|2024-10-08 16:27:20|6588.2|6576.2|6588.2|6576.2|6588.2|6576.2|6588.2|6576.2|0
1728404860000|2024-10-08 16:27:40|6586.7|6578.7|6586.7|6578.7|6586.7|6578.7|6586.7|6578.7|2
1728404870000|2024-10-08 16:27:50|6588.5|6576.5|6588.5|6576.5|6588.5|6576.5|6588.5|6576.5|1
1728404880000|2024-10-08 16:28:00|6588.2|6576.2|6588.2|6576.2|6588.2|6576.2|6588.2|6576.2|0
1728404890000|2024-10-08 16:28:10|6586.7|6578.7|6586.7|6578.7|6586.7|6578.7|6586.7|6578.7|0
1728404910000|2024-10-08 16:28:30|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|3
1728404920000|2024-10-08 16:28:40|6590.2|6578.2|6589.4|6581.4|6592.7|6581.4|6589.4|6578.2|0
1728404930000|2024-10-08 16:28:50|6590.2|6582.2|6589.7|6581.7|6590.2|6582.2|6589.7|6581.7|0
1728404950000|2024-10-08 16:29:10|6589.9|6581.9|6593.2|6581.2|6593.5|6583.1|6589.9|6581.2|1
1728404970000|2024-10-08 16:29:30|6593.3|6581.3|6591.8|6583.8|6593.6|6583.8|6591.5|6581.3|0
1728405010000|2024-10-08 16:30:10|6592.6|6584.6|6592.9|6584.9|6592.9|6584.9|6592.6|6584.6|0
1728405020000|2024-10-08 16:30:20|6591.7|6583.7|6592.4|6584.4|6594.2|6584.4|6591.7|6582.2|1
1728405050000|2024-10-08 16:30:50|6594.2|6582.2|6591.1|6583.1|6594.2|6583.1|6591.1|6582.2|0
1728405060000|2024-10-08 16:31:00|6589.4|6581.4|6590.9|6578.9|6590.9|6581.4|6589.4|6578.9|1
1728405070000|2024-10-08 16:31:10|6587.6|6579.6|6587.9|6579.9|6587.9|6580.2|6585.9|6579.6|0
1728405090000|2024-10-08 16:31:30|6587.6|6579.6|6584|6578|6587.9|6579.9|6584|6578|9
1728405100000|2024-10-08 16:31:40|6583.7|6571.7|6582.7|6574.7|6584.1|6574.7|6581.4|6571.7|0
1728405120000|2024-10-08 16:32:00|6582.5|6574.5|6582.5|6574.5|6582.7|6574.7|6582.5|6574.5|1
1728405130000|2024-10-08 16:32:10|6581|6575|6580.8|6568.8|6581|6575|6580.8|6568.8|4
1728405140000|2024-10-08 16:32:20|6577.4|6565.4|6577.4|6565.4|6577.4|6565.4|6577.4|6565.4|0
1728405150000|2024-10-08 16:32:30|6577.2|6565.2|6577.4|6565.4|6577.4|6565.4|6577.1|6565.1|1
1728405160000|2024-10-08 16:32:40|6577.6|6565.6|6576.8|6568.8|6578.8|6569|6576.8|6565.6|0
1728405180000|2024-10-08 16:33:00|6576.5|6568.5|6577.6|6565.6|6577.7|6568.5|6576.5|6565.3|2
1728405190000|2024-10-08 16:33:10|6577.2|6565.2|6577.2|6565.2|6577.2|6565.2|6577.2|6565.2|0
1728405200000|2024-10-08 16:33:20|6577|6565|6578|6566|6578|6566|6577|6565|2
1728405210000|2024-10-08 16:33:30|6577.7|6565.7|6577.9|6565.9|6577.9|6565.9|6577.7|6565.7|0
1728405240000|2024-10-08 16:34:00|||||||||2
1728405250000|2024-10-08 16:34:10|6578.1|6566.1|6577.1|6565.1|6578.1|6566.1|6577.1|6565.1|0
1728405260000|2024-10-08 16:34:20|6574.6|6566.6|6574.6|6566.6|6574.6|6566.6|6574.6|6566.6|0
1728405270000|2024-10-08 16:34:30|6574.9|6566.9|6574.9|6566.9|6574.9|6566.9|6574.9|6566.9|0
1728405300000|2024-10-08 16:35:00|6574.7|6566.7|6574.4|6566.4|6574.9|6566.9|6574.4|6566.4|0
1728405310000|2024-10-08 16:35:10|6574.6|6566.6|6574.6|6566.6|6574.6|6566.6|6574.4|6566.4|0
1728405340000|2024-10-08 16:35:40|6574.4|6566.4|6574.4|6566.4|6574.6|6566.6|6574.4|6566.4|0
1728405350000|2024-10-08 16:35:50|6574.6|6566.6|6574.4|6566.4|6574.6|6566.6|6574.4|6566.4|0
1728405360000|2024-10-08 16:36:00|6574.6|6566.6|6574.4|6566.4|6574.6|6566.6|6574.4|6566.4|0
1728405410000|2024-10-08 16:36:50||6568.4||6568.4||6568.4||6568.4|0
1728405420000|2024-10-08 16:37:00|6574.6|6568.6|6574.1|6568.1|6574.6|6568.6|6574.1|6568.1|0
1728405430000|2024-10-08 16:37:10|6573.9|6567.9|6576.5|6568.5|6576.5|6569.1|6573.9|6567.9|2
1728405450000|2024-10-08 16:37:30|6577.2|6569.2|6577.2|6569.2|6577.2|6569.2|6577.2|6569.2|1
1728405460000|2024-10-08 16:37:40|6577.8|6569.8|6577.8|6569.8|6577.8|6569.8|6577.8|6569.8|3
1728405500000|2024-10-08 16:38:20|6577|6571|6583.2|6571.2|6583.2|6571.2|6577|6571|2
1728405510000|2024-10-08 16:38:30|6583.5|6571.5|6580.5|6572.5|6583.5|6572.5|6580.5|6571.5|0
1728405570000|2024-10-08 16:39:30|6580.2|6572.2|6580.2|6572.2|6580.2|6572.2|6580.2|6572.2|0
1728405580000|2024-10-08 16:39:40|6580.5|6572.5|6580.5|6572.5|6580.5|6572.5|6580.5|6572.5|0
1728405620000|2024-10-08 16:40:20|6583.4|6571.4|6583.4|6571.4|6583.4|6571.4|6583.4|6571.4|0
1728405630000|2024-10-08 16:40:30|6583.6|6571.6|6583.6|6571.6|6583.6|6571.6|6583.6|6571.6|0
1728405640000|2024-10-08 16:40:40|6583.4|6571.4|6583.4|6571.4|6583.4|6571.4|6583.4|6571.4|0
1728405660000|2024-10-08 16:41:00|6583.1|6571.1|6578.7|6570.7|6583.4|6573.3|6578.7|6568.6|3
1728405670000|2024-10-08 16:41:10|6578.4|6570.4|6580.6|6568.6|6580.6|6570.4|6578.4|6568.6|0
1728405690000|2024-10-08 16:41:30|6581.5|6569.5|6578.7|6570.7|6581.5|6571.2|6578.7|6569.5|0
1728405700000|2024-10-08 16:41:40|6578.4|6570.4|6579|6571|6579|6571|6578.4|6570.4|1
1728405720000|2024-10-08 16:42:00|6579.2|6571.2|6579|6571|6579.2|6571.2|6579|6571|1
1728405740000|2024-10-08 16:42:20|6579.2|6571.2|6579.2|6571.2|6579.2|6571.2|6579.2|6571.2|0
1728405750000|2024-10-08 16:42:30|6578.7|6570.7|6578.7|6570.7|6578.7|6570.7|6578.7|6570.7|1
1728405760000|2024-10-08 16:42:40|6581.4|6569.4|6581.7|6569.7|6581.7|6571.4|6579.2|6569.4|0
1728405770000|2024-10-08 16:42:50|6579.5|6571.5|6580.2|6572.2|6580.2|6572.2|6579.5|6571.5|0
1728405820000|2024-10-08 16:43:40|6579.4|6573.4|6585.7|6573.7|6586.8|6578.8|6579.4|6573.4|3
1728405830000|2024-10-08 16:43:50|6585.5|6573.5|6584.4|6572.4|6585.5|6573.5|6584.4|6572.4|0
1728405840000|2024-10-08 16:44:00|6584|6572|6582.6|6574.6|6584.4|6574.6|6582.6|6572|0
1728405850000|2024-10-08 16:44:10|6583.2|6575.2|6583.2|6575.2|6583.2|6575.2|6583.2|6575.2|0
1728405860000|2024-10-08 16:44:20|6585.9|6573.9|6586.1|6574.1|6586.3|6574.3|6585.9|6573.9|0
1728405870000|2024-10-08 16:44:30|6586.5|6574.5|6586.5|6574.5|6586.5|6574.5|6586.5|6574.5|1
1728405900000|2024-10-08 16:45:00|6587.4|6575.4|6587.4|6575.4|6587.4|6575.4|6587.4|6575.4|0
1728405940000|2024-10-08 16:45:40|6585.2|6577.2|6583.2|6575.2|6585.2|6577.2|6583.2|6575.2|0
1728405960000|2024-10-08 16:46:00|6582.6|6574.6|6585.4|6573.4|6585.4|6575.2|6581.4|6573.4|2
1728405970000|2024-10-08 16:46:10|6583.2|6575.2|6585.2|6573.2|6585.9|6575.2|6583.2|6573.2|0
1728405980000|2024-10-08 16:46:20|6585.7|6573.7|6585.7|6573.7|6585.7|6573.7|6585.7|6573.7|0
1728406000000|2024-10-08 16:46:40|6586.2|6574.2|6586.2|6574.2|6586.2|6574.2|6586.2|6574.2|0
1728406020000|2024-10-08 16:47:00|6585.9|6573.9|6585.7|6573.7|6585.9|6573.9|6585.7|6573.7|0
1728406030000|2024-10-08 16:47:10|6583.4|6575.4|6583.4|6575.4|6583.4|6575.4|6583.4|6575.4|0
1728406040000|2024-10-08 16:47:20|6581.4|6575.2|6582|6570|6582|6575.2|6580.2|6570|2
1728406050000|2024-10-08 16:47:30|6580.2|6568.2|6580.2|6568.2|6580.2|6568.2|6580.2|6568.2|0
1728406060000|2024-10-08 16:47:40|6580.5|6568.5|6580.5|6568.5|6580.5|6568.5|6580.5|6568.5|0
1728406070000|2024-10-08 16:47:50|6578.7|6570.7|6578.7|6570.7|6578.7|6570.7|6578.7|6570.7|0
1728406080000|2024-10-08 16:48:00|6578.3|6570.3|6577.7|6569.7|6579.9|6570.3|6577.7|6567.9|0
1728406110000|2024-10-08 16:48:30|6577.1|6569.1|6577.1|6569.1|6577.1|6569.1|6576.9|6568.9|0
1728406120000|2024-10-08 16:48:40|6577.7|6569.7|6577.7|6569.7|6577.7|6569.7|6577.7|6569.7|0
1728406130000|2024-10-08 16:48:50|6577.8|6569.8|6577.8|6569.8|6577.8|6569.8|6577.8|6569.8|0
1728406150000|2024-10-08 16:49:10|6577.5|6569.5|6577.5|6569.5|6577.5|6569.5|6577.5|6569.5|0
1728406180000|2024-10-08 16:49:40|6577.8|6569.8|6577.8|6569.8|6577.8|6569.8|6577.8|6569.8|0
1728406200000|2024-10-08 16:50:00|6576.6|6570.6|6576.6|6570.6|6576.6|6570.6|6576.6|6570.6|0
1728406210000|2024-10-08 16:50:10|6576.4|6570.4|6576.6|6570.6|6576.6|6570.6|6576.4|6570.4|0
1728406220000|2024-10-08 16:50:20|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|0
1728406240000|2024-10-08 16:50:40|6575.8|6569.8|6579.8|6571.8|6579.8|6571.8|6575.8|6569.8|3
1728406250000|2024-10-08 16:50:50|6580.3|6572.3|6580.3|6572.3|6580.3|6572.3|6580.3|6572.3|2
1728406260000|2024-10-08 16:51:00|6580|6572|6580|6572|6580|6572|6580|6572|0
1728406290000|2024-10-08 16:51:30|6580.7|6572.7|6580.7|6572.7|6580.7|6572.7|6580.7|6572.7|1
1728406300000|2024-10-08 16:51:40|6581|6573|6582.7|6574.7|6582.7|6574.7|6581|6573|1
1728406310000|2024-10-08 16:51:50|6583|6575|6583|6575|6583|6575|6583|6575|2
1728406330000|2024-10-08 16:52:10|||||||||1
1728406340000|2024-10-08 16:52:20|6583.2|6575.2|6583.2|6575.2|6583.2|6575.2|6583.2|6575.2|0
1728406430000|2024-10-08 16:53:50|6582|6576|6582|6576|6582|6576|6582|6576|0
1728406450000|2024-10-08 16:54:10|6586.5|6578.5|6590.3|6582.3|6590.3|6582.3|6586.2|6578.5|5
1728406460000|2024-10-08 16:54:20|6590.5|6582.5|6589.9|6583.9|6590.5|6583.9|6589.9|6582.3|0
1728406470000|2024-10-08 16:54:30|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|0
1728406480000|2024-10-08 16:54:40|6592.9|6584.9|6592.9|6584.9|6592.9|6584.9|6592.9|6584.9|2
1728406500000|2024-10-08 16:55:00|6592.7|6584.7|6592.6|6586.6|6592.9|6586.6|6592.6|6584.7|1
1728406510000|2024-10-08 16:55:10|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|0
1728406540000|2024-10-08 16:55:40|6593.6|6585.6|6593.6|6585.6|6593.6|6585.6|6593.6|6585.6|0
1728406560000|2024-10-08 16:56:00|6593.9|6585.9|6593.9|6587.9|6593.9|6587.9|6591.6|6585.6|7
1728406580000|2024-10-08 16:56:20|6594.1|6588.1|6587.6|6575.6|6594.1|6588.1|6585|6573|13
1728406590000|2024-10-08 16:56:30|6588.2|6576.2|6588.8|6576.8|6588.8|6576.8|6588.2|6576.2|0
1728406600000|2024-10-08 16:56:40|6589.5|6577.5|6589.5|6577.5|6589.5|6577.5|6589.5|6577.5|0
1728406610000|2024-10-08 16:56:50|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|0
1728406620000|2024-10-08 16:57:00|6588.8|6576.8|6588.8|6576.8|6588.8|6576.8|6588.8|6576.8|0
1728406650000|2024-10-08 16:57:30|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|6589.1|6577.1|0
1728406660000|2024-10-08 16:57:40|6586.1|6578.1|6588.3|6576.3|6588.3|6578.1|6586.1|6576.3|1
1728406670000|2024-10-08 16:57:50|6588.7|6576.7|6588.7|6576.7|6588.7|6576.7|6588.7|6576.7|0
1728406680000|2024-10-08 16:58:00|6589|6577|6589|6577|6589|6577|6589|6577|0
1728406710000|2024-10-08 16:58:30|6589.5|6577.5|6589.5|6577.5|6589.5|6577.5|6589.5|6577.5|0
1728406740000|2024-10-08 16:59:00|6589.2|6577.2|6589.2|6577.2|6589.2|6577.2|6589.2|6577.2|0
1728406750000|2024-10-08 16:59:10|6589.8|6577.8|6589.8|6577.8|6589.8|6577.8|6589.8|6577.8|0
1728406760000|2024-10-08 16:59:20|6588.4|6576.4|6588.4|6576.4|6588.4|6576.4|6588.4|6576.4|0
1728406770000|2024-10-08 16:59:30|6586.2|6578.2|6586.2|6578.2|6586.2|6578.2|6586.2|6578.2|0
1728406780000|2024-10-08 16:59:40|6588.7|6576.7|6589.4|6577.4|6589.4|6577.4|6588.7|6576.7|0
1728406800000|2024-10-08 17:00:00|6589.7|6577.7|6587|6579|6589.7|6579.5|6587|6577.7|0
1728406840000|2024-10-08 17:00:40|6585.8|6579.8|6585.3|6579.3|6585.8|6579.8|6585.3|6579.3|1
1728406850000|2024-10-08 17:00:50|6585.5|6579.5|6588.9|6576.9|6588.9|6579.5|6585.5|6576.9|2
1728406870000|2024-10-08 17:01:10|6588.5|6576.5|6585.7|6577.7|6588.5|6577.7|6585.7|6575.9|1
1728406880000|2024-10-08 17:01:20|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|0
1728406890000|2024-10-08 17:01:30|6584.2|6578.2|6584.2|6578.2|6585.5|6578.2|6584.2|6577.5|0
1728406900000|2024-10-08 17:01:40|6585.8|6573.8|6585.8|6573.8|6585.8|6573.8|6585.8|6573.8|1
1728406910000|2024-10-08 17:01:50|6584.9|6572.9|6585.8|6573.8|6585.8|6573.8|6584.9|6572.9|0
1728406920000|2024-10-08 17:02:00|6586.1|6574.1|6585.1|6577.1|6586.1|6577.1|6585.1|6574.1|0
1728406930000|2024-10-08 17:02:10|6586.2|6574.2|6586.2|6574.2|6586.2|6574.2|6586.2|6574.2|0
1728406940000|2024-10-08 17:02:20|6586.1|6574.1|6585.9|6573.9|6586.1|6574.1|6585.9|6573.9|0
1728406950000|2024-10-08 17:02:30|6586.1|6574.1|6586.1|6574.1|6586.1|6574.1|6586.1|6574.1|0
1728406960000|2024-10-08 17:02:40|6585.9|6573.9|6585.9|6573.9|6585.9|6573.9|6585.9|6573.9|0
1728406980000|2024-10-08 17:03:00|6585.6|6573.6|6583.2|6575.2|6585.6|6575.2|6583.2|6573.6|0
1728407000000|2024-10-08 17:03:20|6581.4|6573.4|6581.2|6573.2|6581.4|6573.4|6581.2|6573.2|1
1728407010000|2024-10-08 17:03:30|6579.2|6571.1|6577.8|6569.8|6579.2|6571.1|6577.8|6569.8|1
1728407030000|2024-10-08 17:03:50|6578|6570|6577.8|6569.8|6578|6570|6577.8|6569.8|0
1728407050000|2024-10-08 17:04:10|6577.7|6569.7|6577.7|6569.7|6577.7|6569.7|6577.7|6569.7|0
1728407060000|2024-10-08 17:04:20|6577.4|6571.4|6577.4|6571.4|6578.9|6571.4|6577.1|6570.6|2
1728407100000|2024-10-08 17:05:00|6576.9|6570.9|6578.7|6572.7|6578.7|6572.7|6576.9|6570.9|2
1728407110000|2024-10-08 17:05:10|6578.4|6572.4|6584|6572|6584|6572.4|6578.4|6571.5|5
1728407120000|2024-10-08 17:05:20|6583.8|6571.8|6584.2|6572.2|6584.2|6573.8|6581.8|6571.3|0
1728407130000|2024-10-08 17:05:30|6584.5|6572.5|6584.2|6572.2|6584.5|6572.5|6584.2|6572.2|0
1728407150000|2024-10-08 17:05:50|6584.7|6572.7|6584.7|6572.7|6584.7|6572.7|6584.7|6572.7|0
1728407160000|2024-10-08 17:06:00|6585|6573|6585|6573|6585|6573|6585|6573|0
1728407200000|2024-10-08 17:06:40|6584.7|6572.7|6582.9|6574.9|6584.7|6575.2|6582.9|6572.7|0
1728407220000|2024-10-08 17:07:00|6583.2|6575.2|6582.7|6574.7|6583.2|6575.2|6582.7|6574.7|0
1728407230000|2024-10-08 17:07:10|6582.9|6574.9|6582.7|6574.7|6582.9|6574.9|6582.7|6574.7|0
1728407250000|2024-10-08 17:07:30|6583|6575|6583.2|6575.2|6583.2|6575.2|6583|6575|0
1728407260000|2024-10-08 17:07:40|6583|6575|6583|6575|6583.2|6575.2|6583|6575|0
1728407270000|2024-10-08 17:07:50|6582.9|6574.9|6582.7|6574.7|6582.9|6574.9|6582.7|6574.7|0
1728407310000|2024-10-08 17:08:30|6582.4|6574.4|6582.4|6574.4|6582.4|6574.4|6582.4|6574.4|0
1728407330000|2024-10-08 17:08:50|6583.1|6575.1|6583.1|6575.1|6583.1|6575.9|6581.9|6575.1|0
1728407340000|2024-10-08 17:09:00|6578.3|6566.3|6578|6566|6578.3|6566.3|6578|6566|12
1728407350000|2024-10-08 17:09:10|6579.4|6567.4|6580.7|6568.7|6581.1|6569.1|6579.4|6567.4|0
1728407380000|2024-10-08 17:09:40|6581.2|6569.2|6582.2|6570.2|6583.3|6571.3|6581.2|6569.2|0
1728407390000|2024-10-08 17:09:50|6579.9|6571.9|6580.9|6572.9|6582.2|6572.9|6579.9|6570.2|0
1728407400000|2024-10-08 17:10:00|6580.6|6572.6|6580.6|6572.6|6580.6|6572.6|6580.6|6572.6|0
1728407410000|2024-10-08 17:10:10|6580|6572|6580|6572|6580|6572.8|6578.8|6572|0
1728407420000|2024-10-08 17:10:20|6580.3|6572.3|6577|6571|6580.3|6572.3|6576.8|6570.8|4
1728407430000|2024-10-08 17:10:30|6578.8|6570.8|6578.8|6570.8|6578.8|6570.8|6578.8|6570.8|0
1728407440000|2024-10-08 17:10:40|6579.1|6571.1|6579.1|6571.1|6579.1|6571.9|6577.9|6571.1|0
1728407450000|2024-10-08 17:10:50|6577.9|6571.9|6579.1|6571.1|6579.1|6571.9|6577.9|6571.1|0
1728407460000|2024-10-08 17:11:00|6577.9|6571.9|6580.4|6572.4|6580.4|6572.4|6577.9|6571.1|2
1728407470000|2024-10-08 17:11:10|6582.4|6574.4|6585|6577|6586.8|6577|6582.4|6574.3|4
1728407490000|2024-10-08 17:11:30|6584.5|6576.5|6584.5|6576.5|6584.5|6576.5|6584.5|6576.5|0
1728407500000|2024-10-08 17:11:40|6585.2|6577.2|6584|6578|6585.2|6578|6584|6577.2|0
1728407510000|2024-10-08 17:11:50|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|0
1728407520000|2024-10-08 17:12:00|6584|6578|6584|6578|6584|6578|6584|6578|1
1728407530000|2024-10-08 17:12:10|6584.2|6578.2|6586.9|6578.9|6586.9|6578.9|6584.2|6578.2|2
1728407540000|2024-10-08 17:12:20|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|1
1728407550000|2024-10-08 17:12:30|6588.3|6582.3|6589.8|6583.8|6589.8|6583.8|6588.3|6582.3|1
1728407560000|2024-10-08 17:12:40|6591.1|6585.1|6590.6|6584.6|6591.7|6585.7|6590.5|6582.5|3
1728407570000|2024-10-08 17:12:50|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|1
1728407590000|2024-10-08 17:13:10|6591.1|6585.1|6590.8|6584.8|6592.7|6585.1|6590.8|6584.7|2
1728407600000|2024-10-08 17:13:20|6589.4|6583.4|6589.2|6583.2|6589.4|6583.4|6589.2|6583.2|7
1728407610000|2024-10-08 17:13:30|6590.4|6582.4|6590.2|6584.2|6590.4|6584.2|6590.2|6582.4|0
1728407670000|2024-10-08 17:14:30|6590.4|6584.4|6590.4|6584.4|6590.4|6584.4|6590.4|6584.4|0
1728407680000|2024-10-08 17:14:40|6590.7|6584.7|6591.1|6585.1|6591.1|6585.1|6590.6|6584.6|1
1728407700000|2024-10-08 17:15:00|6591.4|6585.4|6592.1|6586.1|6592.1|6586.1|6591.4|6585.4|2
1728407730000|2024-10-08 17:15:30|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|0
1728407740000|2024-10-08 17:15:40|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|0
1728407750000|2024-10-08 17:15:50|6592.4|6586.4|6597.6|6585.6|6597.6|6586.4|6592.4|6585.3|1
1728407760000|2024-10-08 17:16:00|6597.4|6585.4|6596.2|6588.2|6597.4|6588.2|6596.2|6585.4|0
1728407770000|2024-10-08 17:16:10|6596|6588|6596|6588|6596|6588|6596|6588|2
1728407790000|2024-10-08 17:16:30|6595.7|6587.7|6594.9|6588.9|6595.7|6588.9|6594.9|6587.7|0
1728407800000|2024-10-08 17:16:40|6595.2|6589.2|6595.7|6589.7|6595.7|6589.7|6595.2|6589.2|0
1728407830000|2024-10-08 17:17:10|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|1
1728407850000|2024-10-08 17:17:30|6595.7|6589.7|6596.1|6584.1|6596.8|6589.7|6595.7|6583.8|5
1728407890000|2024-10-08 17:18:10|6597|6585|6597|6585|6597|6585|6597|6585|0
1728407930000|2024-10-08 17:18:50|6594.3|6586.3|6594.3|6586.3|6594.3|6586.3|6594.3|6586.3|0
1728407940000|2024-10-08 17:19:00|6594|6586|6593.5|6585.5|6594|6586|6593.5|6585.5|0
1728407950000|2024-10-08 17:19:10|6592.7|6586.7|6592.7|6586.7|6593|6587|6592.7|6586.7|0
1728407980000|2024-10-08 17:19:40|6591.3|6585.3|6591.7|6585.7|6591.7|6585.7|6591.1|6585.1|1
1728407990000|2024-10-08 17:19:50|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|4
1728408030000|2024-10-08 17:20:30|6590.9|6584.9|6590.6|6584.6|6591.4|6584.9|6590.6|6583.4|1
1728408040000|2024-10-08 17:20:40|6591.2|6585.2|6591.2|6585.2|6591.4|6585.4|6590.9|6584.9|1
1728408100000|2024-10-08 17:21:40|6590.9|6584.9|6590.9|6584.9|6590.9|6584.9|6590.9|6584.9|0
1728408120000|2024-10-08 17:22:00|6591.2|6585.2|6589.1|6583.1|6595.8|6589|6589.1|6583.1|5
1728408130000|2024-10-08 17:22:10|6588.8|6582.8|6587|6579|6589.4|6583.4|6587|6579|2
1728408140000|2024-10-08 17:22:20|6586.2|6580.2|6586.2|6580.2|6586.2|6580.2|6586.2|6580.2|0
1728408160000|2024-10-08 17:22:40|6587|6579|6586.2|6580.2|6587|6580.2|6586.2|6579|0
1728408170000|2024-10-08 17:22:50|6588.9|6576.9|6586.9|6578.9|6588.9|6579.1|6586.6|6576.9|2
1728408180000|2024-10-08 17:23:00|6586.6|6578.6|6583.9|6571.9|6586.6|6578.9|6583.1|6571.1|3
1728408190000|2024-10-08 17:23:10|6583.7|6571.7|6583.9|6571.9|6583.9|6571.9|6583.7|6571.7|0
1728408200000|2024-10-08 17:23:20|6583.4|6571.4|6582.4|6574.4|6584.2|6574.4|6582.4|6571.4|0
1728408210000|2024-10-08 17:23:30|6583.9|6571.9|6582.4|6574.4|6583.9|6574.4|6582.4|6571.9|0
1728408220000|2024-10-08 17:23:40|6584.2|6572.2|6583.9|6571.9|6584.2|6572.2|6583.9|6571.9|0
1728408230000|2024-10-08 17:23:50|6583.7|6571.7|6583.1|6571.1|6583.9|6571.9|6583.1|6571.1|0
1728408250000|2024-10-08 17:24:10|6583.6|6571.6|6583.4|6571.4|6583.6|6571.6|6583.4|6571.4|0
1728408260000|2024-10-08 17:24:20|6581.5|6569.5|6581.5|6569.5|6581.7|6569.7|6581.2|6569.2|2
1728408270000|2024-10-08 17:24:30|6581.2|6569.2|6581.7|6569.7|6581.7|6569.7|6581.2|6569.2|0
1728408280000|2024-10-08 17:24:40|6582|6570|6582|6570|6582|6570|6582|6570|0
1728408300000|2024-10-08 17:25:00|6582.3|6570.3|6582.3|6570.3|6582.3|6570.3|6582.3|6570.3|0
1728408310000|2024-10-08 17:25:10|6581.3|6573.3|6581.6|6573.6|6581.6|6573.6|6581.1|6573.1|2
1728408320000|2024-10-08 17:25:20|6584.6|6576.6|6583.8|6577.8|6584.6|6577.8|6583.8|6576.4|1
1728408340000|2024-10-08 17:25:40|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|0
1728408350000|2024-10-08 17:25:50|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|0
1728408360000|2024-10-08 17:26:00|6586.6|6578.6|6587.6|6579.6|6587.6|6579.6|6586.6|6578.6|0
1728408370000|2024-10-08 17:26:10|6588.2|6580.2|6586.3|6580.3|6588.2|6580.3|6586.3|6579.7|2
1728408380000|2024-10-08 17:26:20|6586|6580|6584.9|6578.9|6586|6580|6584.9|6578.9|1
1728408390000|2024-10-08 17:26:30|6583.8|6577.8|6582.2|6576.2|6583.8|6577.8|6582.2|6575.4|1
1728408400000|2024-10-08 17:26:40|6582.4|6574.4|6582.4|6574.4|6582.4|6574.4|6582.2|6574.2|2
1728408430000|2024-10-08 17:27:10|6583.3|6575.3|6583.3|6575.3|6583.3|6575.3|6583.3|6575.3|0
1728408440000|2024-10-08 17:27:20|6583.8|6571.8|6583.5|6571.5|6583.8|6571.8|6583.5|6571.5|0
1728408450000|2024-10-08 17:27:30|6583.7|6571.7|6581.6|6569.6|6583.7|6571.7|6581.6|6569.6|0
1728408470000|2024-10-08 17:27:50|6578.8|6570.8|6578.3|6570.3|6578.8|6570.8|6578.3|6570.3|0
1728408480000|2024-10-08 17:28:00|6577|6569|6577|6569|6577.2|6569.2|6576.7|6568.7|0
1728408490000|2024-10-08 17:28:10|6577.2|6569.2|6577|6569|6577.2|6569.2|6576.7|6568.7|0
1728408500000|2024-10-08 17:28:20|6576.9|6568.9|6582.6|6570.6|6582.6|6570.6|6576.9|6568.9|2
1728408510000|2024-10-08 17:28:30|6582.9|6570.9|6582.9|6570.9|6582.9|6570.9|6582.9|6570.9|0
1728408520000|2024-10-08 17:28:40|6579.8|6571.8|6579|6571|6579.8|6571.8|6578.7|6570.7|0
1728408530000|2024-10-08 17:28:50|6582|6570|6579.5|6571.5|6582|6571.5|6579.5|6570|0
1728408540000|2024-10-08 17:29:00|6578.2|6570.2|6577.6|6571.6|6580.9|6571.6|6575.4|6568.4|1
1728408550000|2024-10-08 17:29:10|6577.9|6571.9|6577.9|6571.9|6577.9|6571.9|6577.9|6571.9|0
1728408570000|2024-10-08 17:29:30|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|0
1728408580000|2024-10-08 17:29:40|6577.9|6571.9|6575.7|6569.7|6577.9|6571.9|6575.7|6569.7|4
1728408590000|2024-10-08 17:29:50|6575.8|6567.8|6575.4|6563.4|6575.8|6567.8|6571.9|6562.2|6
1728463500000|2024-10-09 08:45:00|6623.1|6617.1|6620.4|6608.4|6649|6637|6616.7|6604.7|14
1728463510000|2024-10-09 08:45:10|6620.8|6608.8|6645.9|6633.9|6646.2|6634.2|6620.8|6608.8|2
1728463520000|2024-10-09 08:45:20|6648.4|6636.4|6650.4|6638.4|6650.4|6638.4|6648.4|6636.4|3
1728463530000|2024-10-09 08:45:30|6650.2|6638.2|6649.9|6637.9|6655|6643|6649.9|6637.9|14
1728463540000|2024-10-09 08:45:40|6649.8|6637.8|6646.7|6634.7|6649.8|6637.8|6646.2|6634.2|2
1728463550000|2024-10-09 08:45:50|6646.6|6634.6|6643.1|6631.1|6646.9|6634.9|6642.9|6630.9|1
1728463560000|2024-10-09 08:46:00|6642.1|6630.1|6640.1|6628.1|6642.1|6630.5|6636.5|6628.1|1
1728463570000|2024-10-09 08:46:10|6641.7|6629.7|6635.6|6627.6|6642.1|6630.1|6635.6|6625.6|6
1728463580000|2024-10-09 08:46:20|6636.2|6628.2|6636.2|6628.2|6636.2|6628.2|6636.2|6628.2|2
1728463590000|2024-10-09 08:46:30|6636.8|6628.8|6641.3|6629.3|6641.5|6629.5|6632.1|6620.1|3
1728463600000|2024-10-09 08:46:40|6641.2|6629.2|6648.5|6636.5|6648.5|6636.5|6641|6629|3
1728463610000|2024-10-09 08:46:50|6647.8|6635.8|6647.3|6635.3|6647.8|6635.8|6647.3|6635.3|2
1728463620000|2024-10-09 08:47:00|6648.2|6636.2|6642.4|6630.4|6648.2|6636.2|6642.4|6630.4|3
1728463630000|2024-10-09 08:47:10|6642.1|6630.1|6637.1|6625.1|6642.1|6630.1|6637.1|6625.1|1
1728463640000|2024-10-09 08:47:20|6637.3|6625.3|6636.3|6624.3|6637.3|6625.3|6636.3|6624.3|0
1728463650000|2024-10-09 08:47:30|6633.6|6625.6|6628.2|6616.2|6635.5|6625.6|6628.2|6616.2|8
1728463660000|2024-10-09 08:47:40|6628.8|6616.8|6626.5|6614.5|6629.2|6617.2|6626.5|6614.5|3
1728463670000|2024-10-09 08:47:50|6625.8|6613.8|6622.2|6610.2|6625.8|6613.8|6622|6610|1
1728463680000|2024-10-09 08:48:00|6618.9|6606.9|6618.9|6606.9|6618.9|6606.9|6618.9|6606.9|2
1728463690000|2024-10-09 08:48:10|6618.5|6606.5|6618.2|6606.2|6618.5|6606.5|6618.2|6606.2|0
1728463700000|2024-10-09 08:48:20|6618|6606|6624.5|6612.5|6626.8|6614.8|6617.8|6605.8|2
1728463710000|2024-10-09 08:48:30|6628.7|6616.7|6635.9|6623.9|6637.7|6625.7|6628.7|6616.7|2
1728463720000|2024-10-09 08:48:40|6639.7|6627.7|6642.4|6630.4|6642.4|6630.4|6639.7|6627.7|1
1728463730000|2024-10-09 08:48:50|6640.5|6628.5|6637.2|6625.2|6640.5|6628.5|6634|6622|1
1728463740000|2024-10-09 08:49:00|6638.2|6626.2|6624.4|6612.4|6638.2|6626.2|6623.4|6611.4|4
1728463750000|2024-10-09 08:49:10|6623.8|6611.8|6618.2|6606.2|6623.8|6611.8|6618|6606|0
1728463760000|2024-10-09 08:49:20|6618.6|6606.6|6622.4|6610.4|6622.4|6610.4|6618.6|6606.6|1
1728463770000|2024-10-09 08:49:30|6622.8|6610.8|6622.7|6610.7|6623.1|6611.1|6622.7|6610.7|0
1728463780000|2024-10-09 08:49:40|6629.4|6617.4|6630.3|6618.3|6630.3|6618.3|6629.2|6617.2|1
1728463790000|2024-10-09 08:49:50|6631|6619|6633.1|6621.1|6633.1|6621.1|6630.1|6618.1|1
1728463800000|2024-10-09 08:50:00|6632.2|6620.2|6634.8|6622.8|6634.8|6622.8|6632.2|6620.2|0
1728463810000|2024-10-09 08:50:10|6639.3|6627.3|6641.3|6629.3|6652|6640|6632.8|6620.8|10
1728463820000|2024-10-09 08:50:20|6639.7|6627.7|6632.6|6620.6|6639.7|6627.7|6632.4|6620.4|0
1728463830000|2024-10-09 08:50:30|6632.4|6620.4|6635.9|6623.9|6635.9|6623.9|6632.4|6620.4|0
1728463850000|2024-10-09 08:50:50|6636.9|6624.9|6642|6630|6642|6630|6636.9|6624.9|1
1728463860000|2024-10-09 08:51:00|6645.2|6633.2|6648.4|6636.4|6648.4|6636.4|6645.2|6633.2|1
1728463870000|2024-10-09 08:51:10|6648.1|6636.1|6651.5|6639.5|6651.5|6639.5|6646.8|6634.8|1
1728463880000|2024-10-09 08:51:20|6649.9|6637.9|6632.1|6620.1|6650.1|6638.1|6632.1|6620.1|0
1728463890000|2024-10-09 08:51:30|6631.9|6619.9|6631.6|6619.6|6631.9|6619.9|6631.6|6619.6|0
1728463900000|2024-10-09 08:51:40|6631.1|6619.1|6631.1|6619.1|6631.1|6619.1|6631.1|6619.1|0
1728463910000|2024-10-09 08:51:50|6631.6|6619.6|6632.4|6620.4|6632.4|6620.4|6631.6|6619.6|0
1728463920000|2024-10-09 08:52:00|6633.2|6621.2|6633.6|6621.6|6633.6|6621.6|6633.2|6621.2|0
1728463930000|2024-10-09 08:52:10|6634.2|6622.2|6645.8|6633.8|6645.8|6633.8|6634.2|6622.2|3
1728463940000|2024-10-09 08:52:20|6647.8|6635.8|6650.8|6638.8|6651|6639|6647.8|6635.8|0
1728463950000|2024-10-09 08:52:30|6659.1|6647.1|6650.8|6638.8|6659.1|6647.1|6646.7|6634.7|6
1728463960000|2024-10-09 08:52:40|6651.2|6639.2|6652.1|6640.1|6652.1|6640.1|6647.2|6635.2|0
1728463970000|2024-10-09 08:52:50|6652|6640|6651.5|6639.5|6652|6640|6651.5|6639.5|0
1728463990000|2024-10-09 08:53:10|6651.6|6639.6|6649|6637|6652.6|6640.6|6649|6637|2
1728464000000|2024-10-09 08:53:20|6648|6636|6643.2|6631.2|6648|6636|6641|6629|2
1728464010000|2024-10-09 08:53:30|6641.8|6629.8|6654.9|6642.9|6657.5|6645.5|6638.1|6626.1|12
1728464020000|2024-10-09 08:53:40|6654.1|6642.1|6653.4|6641.4|6654.1|6642.1|6651.2|6639.2|0
1728464030000|2024-10-09 08:53:50|6654|6642|6656.3|6644.3|6656.3|6644.3|6653.3|6641.3|0
1728464040000|2024-10-09 08:54:00|6655.7|6643.7|6663.5|6651.5|6663.5|6651.5|6655.7|6643.7|1
1728464050000|2024-10-09 08:54:10|6663|6651|6664|6652|6664.4|6652.4|6662.2|6650.2|2
1728464060000|2024-10-09 08:54:20|6663.2|6651.2|6655.7|6643.7|6663.2|6651.2|6655.4|6643.4|7
1728464070000|2024-10-09 08:54:30|6656.8|6644.8|6658|6646|6658|6646|6656.8|6644.8|0
1728464080000|2024-10-09 08:54:40|6661.1|6649.1|6666.6|6654.6|6666.6|6654.6|6661|6649|0
1728464090000|2024-10-09 08:54:50|6667|6655|6669.9|6657.9|6670.5|6658.5|6666.7|6654.7|7
1728464100000|2024-10-09 08:55:00|6666.6|6654.6|6658.5|6646.5|6666.6|6654.6|6658.5|6646.5|2
1728464110000|2024-10-09 08:55:10|6662.5|6650.5|6667|6655|6667|6655|6662.5|6650.5|0
1728464130000|2024-10-09 08:55:30|6665.3|6653.3|6667.5|6655.5|6668.2|6656.2|6665.3|6653.3|0
1728464150000|2024-10-09 08:55:50|6668.3|6656.3|6668.3|6656.3|6668.3|6656.3|6668.3|6656.3|0
1728464160000|2024-10-09 08:56:00|6668.5|6656.5|6672|6660|6672|6660|6667.5|6655.5|2
1728464170000|2024-10-09 08:56:10|6673|6661|6679.7|6667.7|6679.7|6667.7|6673|6661|0
1728464180000|2024-10-09 08:56:20|6680.3|6668.3|6681.1|6669.1|6681.1|6669.1|6680.1|6668.1|1
1728464190000|2024-10-09 08:56:30|6681.3|6669.3|6685.6|6673.6|6686.8|6674.8|6679.7|6669.3|7
1728464200000|2024-10-09 08:56:40|6682.8|6670.8|6680.9|6668.9|6683.3|6671.3|6680.9|6668.9|0
1728464210000|2024-10-09 08:56:50|6680.4|6668.4|6682.2|6670.2|6682.9|6670.9|6679.8|6667.8|0
1728464220000|2024-10-09 08:57:00|6682.1|6670.1|6681.4|6669.4|6682.4|6670.4|6680.6|6668.6|0
1728464230000|2024-10-09 08:57:10|6679.9|6667.9|6680.9|6668.9|6680.9|6668.9|6678.4|6666.4|1
1728464240000|2024-10-09 08:57:20|6681.4|6669.4|6683.1|6671.1|6683.1|6671.1|6681.4|6669.4|2
1728464250000|2024-10-09 08:57:30|6682.9|6670.9|6699.1|6687.1|6702.4|6690.4|6679.6|6668.5|58
1728464260000|2024-10-09 08:57:40|6698|6686|6698.2|6686.2|6702.3|6692.3|6698|6686|5
1728464270000|2024-10-09 08:57:50|6699.5|6687.5|6698|6686|6699.5|6687.5|6697.6|6685.6|1
1728464280000|2024-10-09 08:58:00|6695.2|6687.2|6700.1|6688.1|6700.1|6688.1|6695.2|6687.2|5
1728464290000|2024-10-09 08:58:10|6697.9|6689.9|6692.4|6686.4|6697.9|6690|6692.4|6686|1
1728464300000|2024-10-09 08:58:20|6694|6686|6689.7|6677.7|6694.3|6686.3|6687.9|6677.7|2
1728464310000|2024-10-09 08:58:30|6688.3|6676.3|6684.7|6672.7|6692.1|6680.1|6683.1|6672.7|4
1728464320000|2024-10-09 08:58:40|6683.9|6671.9|6686.3|6674.3|6686.3|6675.5|6681.4|6671.6|0
1728464330000|2024-10-09 08:58:50|6682.1|6676.1|6681.3|6673.3|6683.6|6676.1|6678.7|6669.4|2
1728464340000|2024-10-09 08:59:00|6680.5|6674.5|6686|6674|6686|6674.5|6680.5|6672|0
1728464350000|2024-10-09 08:59:10|6686.1|6674.1|6686.1|6674.1|6686.1|6674.1|6686.1|6674.1|0
1728464360000|2024-10-09 08:59:20|6686.3|6674.3|6684.9|6672.9|6687.8|6675.8|6684.9|6672.9|0
1728464370000|2024-10-09 08:59:30|6684.6|6672.6|6683.3|6671.3|6686.1|6674.1|6683.3|6671.3|1
1728464380000|2024-10-09 08:59:40|6682.6|6670.6|6682.1|6670.1|6682.6|6670.6|6680.8|6668.8|1
1728464390000|2024-10-09 08:59:50|6679.2|6671.2|6674.9|6662.9|6679.2|6671.2|6674.9|6662.9|1
1728464400000|2024-10-09 09:00:00|6674.4|6662.4|6679.8|6671.8|6681.1|6671.8|6673.7|6662.4|1
1728464410000|2024-10-09 09:00:10|6687.2|6675.2|6691.1|6679.1|6691.1|6680.5|6686.9|6674.9|3
1728464420000|2024-10-09 09:00:20|6692.3|6680.3|6692.3|6680.3|6692.3|6680.3|6692.3|6680.3|0
1728464430000|2024-10-09 09:00:30|6692.6|6680.6|6694.8|6682.8|6695.2|6685.5|6692.6|6680.6|1
1728464440000|2024-10-09 09:00:40|6693.7|6681.7|6689.3|6677.3|6694|6682|6688|6676|1
1728464450000|2024-10-09 09:00:50|6687.4|6675.4|6682.3|6670.3|6687.4|6675.4|6682.3|6670.3|0
1728464460000|2024-10-09 09:01:00|6681|6669|6683.4|6671.4|6683.4|6672.1|6680.1|6668.2|0
1728464470000|2024-10-09 09:01:10|6681.5|6673.5|6684.9|6672.9|6685.1|6673.5|6681.5|6671.4|3
1728464480000|2024-10-09 09:01:20|6685.6|6673.6|6681.5|6669.5|6686.8|6676.6|6681.5|6669.5|4
1728464490000|2024-10-09 09:01:30|6681.8|6669.8|6681.8|6669.8|6681.8|6669.8|6681.8|6669.8|0
1728464500000|2024-10-09 09:01:40|6681.5|6669.5|6673.8|6661.8|6681.5|6669.5|6673.8|6661.8|3
1728464510000|2024-10-09 09:01:50|6673|6661|6671.6|6659.6|6674.3|6662.3|6671.6|6659.6|2
1728464520000|2024-10-09 09:02:00|6672.1|6660.1|6671.1|6659.1|6672.1|6660.1|6671.1|6659.1|0
1728464530000|2024-10-09 09:02:10|6670.5|6658.5|6671.2|6659.2|6671.3|6659.3|6670.5|6658.5|1
1728464540000|2024-10-09 09:02:20|6669|6657|6669.8|6657.8|6670.8|6658.8|6669|6657|1
1728464550000|2024-10-09 09:02:30|6669.5|6657.5|6671.8|6659.8|6671.8|6659.8|6669.5|6657.5|0
1728464560000|2024-10-09 09:02:40|6672|6660|6671.8|6659.8|6672|6660|6671.8|6659.8|0
1728464570000|2024-10-09 09:02:50|6674|6662|6673.5|6661.5|6674|6662|6673|6661|0
1728464580000|2024-10-09 09:03:00|6674.3|6662.3|6679|6667|6679|6667|6674.3|6662.3|2
1728464590000|2024-10-09 09:03:10|6679.5|6667.5|6678.9|6666.9|6679.5|6667.5|6678.9|6666.9|0
1728464610000|2024-10-09 09:03:30|6679.7|6667.7|6674.2|6662.2|6679.7|6667.7|6674.2|6662.2|1
1728464620000|2024-10-09 09:03:40|6673.6|6661.6|6671.8|6663.8|6674|6663.8|6671.8|6661.6|0
1728464640000|2024-10-09 09:04:00|6675.8|6663.6|6683.3|6671.3|6683.3|6671.3|6674.8|6662.8|2
1728464650000|2024-10-09 09:04:10|6683.8|6671.8|6685.8|6673.8|6686.7|6675.1|6682|6671.8|3
1728464660000|2024-10-09 09:04:20|6685.4|6673.4|6686.5|6674.5|6686.5|6674.5|6685.4|6673.4|0
1728464670000|2024-10-09 09:04:30|6686.1|6674.1|6685.6|6673.6|6686.1|6674.1|6685.6|6673.6|0
1728464680000|2024-10-09 09:04:40|6685|6673|6684.6|6672.6|6685|6673|6684.6|6672.6|0
1728464700000|2024-10-09 09:05:00|6685.4|6673.4|6683.4|6671.4|6685.8|6673.8|6681.2|6671.4|0
1728464710000|2024-10-09 09:05:10|6681.5|6673.5|6683.1|6671.1|6683.6|6673.5|6681.5|6670.4|2
1728464720000|2024-10-09 09:05:20|6682.6|6670.6|6683.4|6671.4|6683.4|6671.4|6682.6|6670.6|0
1728464730000|2024-10-09 09:05:30|6683.2|6671.2|6681.7|6673.7|6683.2|6674.7|6681.7|6671.2|0
1728464740000|2024-10-09 09:05:40|6686.9|6674.9|6688.6|6676.6|6688.6|6676.6|6686.9|6674.9|1
1728464750000|2024-10-09 09:05:50|6690.1|6678.1|6691.2|6679.2|6691.2|6679.2|6690.1|6678.1|0
1728464760000|2024-10-09 09:06:00|6690.4|6678.4|6692.1|6680.1|6692.3|6680.3|6689.9|6677.9|0
1728464770000|2024-10-09 09:06:10|6692|6680|6694.3|6682.3|6694.3|6682.3|6692|6680|0
1728464780000|2024-10-09 09:06:20|6693.6|6681.6|6690.7|6678.7|6693.6|6681.6|6689.6|6677.6|0
1728464790000|2024-10-09 09:06:30|6691.1|6679.1|6691.7|6679.7|6691.7|6679.7|6691.1|6679.1|0
1728464800000|2024-10-09 09:06:40|6690.7|6678.7|6686|6674|6690.7|6678.7|6686|6674|1
1728464810000|2024-10-09 09:06:50|6687|6675|6692.3|6680.3|6692.3|6680.3|6686.5|6675|0
1728464820000|2024-10-09 09:07:00|6692.1|6680.1|6692.1|6680.1|6692.1|6680.1|6692.1|6680.1|0
1728464830000|2024-10-09 09:07:10|6692.3|6680.3|6691.9|6679.9|6692.9|6680.9|6691.9|6679.9|0
1728464840000|2024-10-09 09:07:20|6697.4|6689.4|6696|6684|6697.4|6689.4|6693.9|6682.3|4
1728464850000|2024-10-09 09:07:30|6696.4|6684.4|6696.4|6684.4|6697.9|6685.9|6695.9|6683.9|0
1728464860000|2024-10-09 09:07:40|6696.9|6684.9|6703.8|6691.8|6703.8|6694|6695.2|6683.2|2
1728464870000|2024-10-09 09:07:50|6705.7|6693.7|6706.1|6694.1|6706.4|6694.4|6705.7|6693.7|1
1728464880000|2024-10-09 09:08:00|6708.1|6696.1|6704.1|6692.1|6708.3|6696.3|6704.1|6692.1|1
1728464890000|2024-10-09 09:08:10|6702.8|6690.8|6692|6680|6702.8|6690.8|6691.8|6679.8|3
1728464900000|2024-10-09 09:08:20|6691.4|6679.4|6686.1|6674.1|6691.4|6679.4|6686.1|6674.1|0
1728464910000|2024-10-09 09:08:30|6686.4|6674.4|6687.8|6675.8|6688.1|6676.1|6686.4|6674.4|1
1728464920000|2024-10-09 09:08:40|6687.4|6675.4|6679.6|6667.6|6687.4|6675.4|6677.7|6665.7|1
1728464930000|2024-10-09 09:08:50|6678.9|6666.9|6671.1|6659.1|6678.9|6666.9|6671|6659|5
1728464940000|2024-10-09 09:09:00|6671.4|6659.4|6666.5|6658.5|6672.7|6662.8|6666.1|6658.2|3
1728464950000|2024-10-09 09:09:10|6665.9|6653.9|6655.8|6643.8|6665.9|6653.9|6655.8|6643.8|15
1728464960000|2024-10-09 09:09:20|6654.7|6646.7|6654.7|6646.7|6654.7|6646.7|6654.7|6646.7|0
1728464970000|2024-10-09 09:09:30|6655.6|6647.6|6645.2|6633.2|6656.1|6648.1|6645.2|6633.2|9
1728464980000|2024-10-09 09:09:40|6645.7|6633.7|6645.4|6633.4|6646|6634|6645.4|6633.4|0
1728464990000|2024-10-09 09:09:50|6644.2|6632.2|6644.2|6632.2|6644.2|6632.2|6644.2|6632.2|1
1728465000000|2024-10-09 09:10:00|6647.3|6635.3|6649.9|6637.9|6649.9|6637.9|6647.1|6635.1|3
1728465010000|2024-10-09 09:10:10|6650.1|6638.1|6653.9|6641.9|6653.9|6641.9|6647.8|6636.9|4
1728465020000|2024-10-09 09:10:20|6654.2|6642.2|6655.1|6643.1|6655.1|6643.1|6654.2|6642.2|1
1728465030000|2024-10-09 09:10:30|6655.4|6643.4|6655.8|6643.8|6655.8|6643.8|6654.7|6642.7|0
1728465040000|2024-10-09 09:10:40|6657.8|6645.8|6657.6|6645.6|6658.7|6646.7|6657.6|6645.6|0
1728465050000|2024-10-09 09:10:50|6657|6645|6657|6645|6657|6645|6657|6645|0
1728465060000|2024-10-09 09:11:00|6656.6|6644.6|6656.3|6644.3|6656.6|6644.6|6656.3|6644.3|0
1728465070000|2024-10-09 09:11:10|6655.8|6643.8|6651.7|6639.7|6655.8|6643.8|6651.7|6639.7|0
1728465090000|2024-10-09 09:11:30|6651.1|6639.1|6649.9|6637.9|6651.1|6639.1|6649.9|6637.9|1
1728465100000|2024-10-09 09:11:40|6650.2|6638.2|6642.8|6630.8|6650.2|6638.2|6641.2|6629.2|2
1728465110000|2024-10-09 09:11:50|6642.2|6630.2|6643.2|6631.2|6643.2|6631.2|6640.8|6628.8|0
1728465120000|2024-10-09 09:12:00|6642.9|6630.9|6644.8|6632.8|6644.8|6632.8|6642.9|6630.9|1
1728465130000|2024-10-09 09:12:10|6645.3|6633.3|6645.8|6633.8|6646.5|6634.5|6645.3|6633.3|0
1728465140000|2024-10-09 09:12:20|6642|6630|6640|6628|6642|6630|6639.8|6627.8|1
1728465150000|2024-10-09 09:12:30|6640.3|6628.3|6635.3|6627.3|6640.3|6628.3|6635.3|6625.8|1
1728465160000|2024-10-09 09:12:40|6637.6|6629.6|6637.6|6629.6|6637.6|6629.6|6637.6|6629.6|1
1728465180000|2024-10-09 09:13:00|6638.2|6630.2|6638.2|6630.2|6638.2|6630.2|6638.2|6630.2|0
1728465190000|2024-10-09 09:13:10|6639.9|6627.9|6640.5|6628.5|6640.5|6629.5|6637.5|6627.9|0
1728465200000|2024-10-09 09:13:20|6639.1|6631.1|6644.5|6636.5|6646.3|6636.5|6639.1|6631.1|1
1728465210000|2024-10-09 09:13:30|6644|6636|6657.3|6645.3|6658.2|6646.2|6644|6636|2
1728465220000|2024-10-09 09:13:40|6657|6645|6659.2|6647.2|6659.2|6647.2|6657|6645|6
1728465230000|2024-10-09 09:13:50|6657.9|6645.9|6660|6648|6660|6648|6657.9|6645.9|0
1728465240000|2024-10-09 09:14:00|6659.7|6647.7|6658.5|6646.5|6659.7|6647.7|6658.5|6646.5|0
1728465250000|2024-10-09 09:14:10|6657.5|6645.5|6658.4|6646.4|6658.4|6646.4|6656.4|6644.4|0
1728465270000|2024-10-09 09:14:30|6658.7|6646.7|6666.5|6654.5|6666.7|6654.7|6652.9|6643.1|1
1728465280000|2024-10-09 09:14:40|6666.1|6654.1|6665.1|6653.1|6666.1|6654.1|6665.1|6653.1|0
1728465290000|2024-10-09 09:14:50|6664.9|6652.9|6666.2|6654.2|6666.4|6656|6662.9|6650.9|0
1728465300000|2024-10-09 09:15:00|6666.5|6654.5|6668.3|6656.3|6669.3|6657.3|6666.5|6654.5|3
1728465310000|2024-10-09 09:15:10|6668.1|6656.1|6669.1|6657.1|6669.1|6657.1|6666.8|6654.8|3
1728465320000|2024-10-09 09:15:20|6670.4|6658.4|6671|6659|6671|6659|6670.4|6658.4|0
1728465330000|2024-10-09 09:15:30|6670.7|6658.7|6673.3|6661.3|6673.3|6661.3|6670.7|6658.7|0
1728465340000|2024-10-09 09:15:40|6674.5|6662.5|6674.9|6662.9|6676.3|6664.3|6674.4|6662.4|0
1728465350000|2024-10-09 09:15:50|6673.7|6661.7|6671.4|6659.4|6673.7|6661.7|6670.9|6658.9|1
1728465360000|2024-10-09 09:16:00|6672.7|6660.7|6671.6|6659.6|6672.7|6660.7|6671.6|6659.6|1
1728465370000|2024-10-09 09:16:10|6669.6|6657.6|6669.4|6657.4|6669.6|6657.6|6669.4|6657.4|0
1728465380000|2024-10-09 09:16:20|6668.8|6656.8|6668.6|6656.6|6668.8|6656.8|6668.6|6656.6|0
1728465390000|2024-10-09 09:16:30|6668.3|6656.3|6667.4|6655.4|6668.3|6656.3|6667.4|6655.4|1
1728465400000|2024-10-09 09:16:40|6665.8|6653.8|6666.6|6654.6|6666.6|6654.6|6665.8|6653.8|0
1728465410000|2024-10-09 09:16:50|6666.8|6654.8|6667.1|6655.1|6667.1|6655.1|6666.8|6654.8|0
1728465420000|2024-10-09 09:17:00|6666.7|6654.7|6666.7|6654.7|6666.7|6654.7|6666.7|6654.7|0
1728465430000|2024-10-09 09:17:10|6666.9|6654.9|6667.8|6655.8|6668.4|6656.4|6666.9|6654.9|0
1728465440000|2024-10-09 09:17:20|6669.8|6657.8|6678.5|6666.5|6679.2|6667.2|6669.8|6657.8|2
1728465450000|2024-10-09 09:17:30|6680.5|6668.5|6680.8|6668.8|6680.8|6668.8|6680.1|6668.1|0
1728465460000|2024-10-09 09:17:40|6679.6|6667.6|6678.7|6666.7|6679.6|6667.6|6678.5|6666.5|0
1728465470000|2024-10-09 09:17:50|6679|6667|6676.9|6664.9|6679|6667|6676.9|6664.9|0
1728465480000|2024-10-09 09:18:00|6676.2|6664.2|6676.2|6664.2|6676.2|6664.2|6676.2|6664.2|0
1728465490000|2024-10-09 09:18:10|6677.7|6665.7|6675.5|6663.5|6677.7|6665.7|6675.5|6663.5|0
1728465500000|2024-10-09 09:18:20|6675.3|6663.3|6676.6|6664.6|6676.8|6664.8|6675.3|6663.3|0
1728465510000|2024-10-09 09:18:30|6677|6665|6681.4|6669.4|6681.7|6669.7|6677|6665|1
1728465530000|2024-10-09 09:18:50|6681|6669|6680.4|6668.4|6681|6669|6679.8|6667.8|0
1728465540000|2024-10-09 09:19:00|6681.6|6669.6|6680.5|6668.5|6681.6|6669.6|6680.5|6668.5|0
1728465550000|2024-10-09 09:19:10|6681.1|6669.1|6681.1|6669.1|6681.1|6669.1|6681.1|6669.1|0
1728465560000|2024-10-09 09:19:20|6680.7|6668.7|6673.5|6661.5|6680.7|6669.9|6670.4|6660.7|3
1728465570000|2024-10-09 09:19:30|6673.2|6661.2|6672.2|6660.2|6673.2|6662.7|6670.7|6660.2|0
1728465580000|2024-10-09 09:19:40|6672|6660|6672|6660|6672|6660|6672|6660|0
1728465590000|2024-10-09 09:19:50|6671.4|6659.4|6671.3|6659.3|6671.4|6659.4|6670.5|6658.5|2
1728465600000|2024-10-09 09:20:00|6671|6659|6673.1|6661.1|6673.1|6661.1|6670.2|6658.2|2
1728465610000|2024-10-09 09:20:10|6674.9|6662.9|6674.9|6662.9|6674.9|6662.9|6674.9|6662.9|0
1728465620000|2024-10-09 09:20:20|6675.9|6663.9|6675.9|6663.9|6675.9|6663.9|6675.9|6663.9|0
1728465630000|2024-10-09 09:20:30|6675.6|6663.6|6676.1|6664.1|6676.1|6664.1|6675.6|6663.6|1
1728465640000|2024-10-09 09:20:40|6675.9|6663.9|6675.9|6663.9|6675.9|6663.9|6675.9|6663.9|0
1728465650000|2024-10-09 09:20:50|6675.3|6663.3|6675.3|6663.3|6675.3|6663.3|6675.3|6663.3|0
1728465670000|2024-10-09 09:21:10|6675.1|6663.1|6677.1|6665.1|6677.1|6665.1|6674.8|6662.8|0
1728465680000|2024-10-09 09:21:20|6675.4|6663.4|6676.1|6664.1|6676.1|6664.1|6673.9|6661.9|0
1728465690000|2024-10-09 09:21:30|6675.2|6663.2|6674.3|6662.3|6675.2|6663.2|6674.3|6662.3|0
1728465700000|2024-10-09 09:21:40|6673.9|6661.9|6675.2|6663.2|6675.2|6663.2|6673.9|6661.9|0
1728465720000|2024-10-09 09:22:00|6673.7|6661.7|6675.5|6663.5|6675.5|6663.5|6673.7|6661.7|0
1728465730000|2024-10-09 09:22:10|6674.9|6662.9|6673|6661|6674.9|6662.9|6673|6661|0
1728465740000|2024-10-09 09:22:20|6673.7|6661.7|6677.2|6665.2|6678|6666|6672|6660|0
1728465750000|2024-10-09 09:22:30|6677.6|6665.6|6676.7|6664.7|6677.6|6665.6|6676.7|6664.7|0
1728465760000|2024-10-09 09:22:40|6680.3|6668.3|6680|6668|6680.5|6668.5|6680|6668|2
1728465770000|2024-10-09 09:22:50|6680.9|6668.9|6686.4|6674.4|6686.4|6674.4|6680.9|6668.9|2
1728465780000|2024-10-09 09:23:00|6686.7|6674.7|6684.7|6672.7|6686.7|6674.7|6684.7|6672.7|2
1728465790000|2024-10-09 09:23:10|6685.9|6673.9|6682.2|6670.2|6686.2|6675.5|6680.2|6668.2|1
1728465800000|2024-10-09 09:23:20|6684.1|6672.1|6684.1|6672.1|6684.7|6672.7|6682.5|6670.5|0
1728465810000|2024-10-09 09:23:30|6684.7|6672.7|6685.9|6673.9|6685.9|6673.9|6684.7|6672.7|0
1728465840000|2024-10-09 09:24:00|6686.1|6674.1|6686.1|6674.1|6686.1|6674.1|6686.1|6674.1|0
1728465850000|2024-10-09 09:24:10|6686.9|6674.9|6687.3|6675.3|6688.4|6676.4|6686.9|6674.9|0
1728465860000|2024-10-09 09:24:20|6685.7|6673.7|6685.7|6673.7|6686.7|6674.7|6685.7|6673.7|0
1728465880000|2024-10-09 09:24:40|6685.1|6673.1|6684.1|6672.1|6685.1|6673.1|6684.1|6672.1|0
1728465890000|2024-10-09 09:24:50|6682.4|6670.4|6682.4|6670.4|6682.4|6670.4|6682.4|6670.4|1
1728465900000|2024-10-09 09:25:00|6682|6670|6681.9|6669.9|6682.1|6670.1|6681.4|6669.4|0
1728465910000|2024-10-09 09:25:10|6681.6|6669.6|6681.6|6669.6|6681.6|6669.6|6681.6|6669.6|0
1728465920000|2024-10-09 09:25:20|6694.8|6682.8|6695.2|6683.2|6695.2|6683.2|6694.6|6682.6|4
1728465930000|2024-10-09 09:25:30|6695.9|6683.9|6694.9|6682.9|6696.5|6684.5|6694.9|6682.9|0
1728465940000|2024-10-09 09:25:40|6695.3|6683.3|6694.9|6682.9|6695.6|6683.6|6694.9|6682.9|0
1728465950000|2024-10-09 09:25:50|6694.5|6682.5|6694.9|6682.9|6694.9|6682.9|6694.2|6682.2|0
1728465960000|2024-10-09 09:26:00|6694.7|6682.7|6692.6|6680.6|6694.7|6682.7|6692.6|6680.6|0
1728465970000|2024-10-09 09:26:10|6692.3|6680.3|6694.3|6682.3|6694.3|6682.3|6692.3|6680.3|0
1728465980000|2024-10-09 09:26:20|6696.5|6684.5|6696.3|6684.3|6697.4|6685.4|6696.3|6684.3|1
1728465990000|2024-10-09 09:26:30|6697.1|6685.1|6697.1|6685.1|6697.1|6685.1|6697.1|6685.1|0
1728466000000|2024-10-09 09:26:40|6696.8|6684.8|6696.6|6684.6|6698.4|6686.4|6695.8|6683.8|0
1728466010000|2024-10-09 09:26:50|6696.9|6684.9|6697.4|6685.4|6697.4|6685.4|6693.9|6681.9|1
1728466020000|2024-10-09 09:27:00|6697.6|6685.6|6698.7|6686.7|6699.1|6687.1|6697.6|6685.6|0
1728466030000|2024-10-09 09:27:10|6696.4|6688.4|6698.8|6686.8|6698.8|6688.4|6696.4|6685.1|1
1728466040000|2024-10-09 09:27:20|6699.6|6687.6|6699.6|6687.6|6699.6|6687.6|6699.6|6687.6|0
1728466050000|2024-10-09 09:27:30|6700.7|6688.7|6700.7|6688.7|6700.7|6688.7|6700.7|6688.7|0
1728466060000|2024-10-09 09:27:40|6703.2|6695.2|6709.2|6697.2|6709.2|6697.3|6703.2|6695.2|2
1728466070000|2024-10-09 09:27:50|6710.2|6698.2|6709.3|6697.3|6710.2|6698.2|6706.8|6694.8|3
1728466080000|2024-10-09 09:28:00|6709.6|6697.6|6712.6|6706.6|6713.2|6706.6|6709.6|6697.6|5
1728466090000|2024-10-09 09:28:10|6711.4|6703.4|6706.6|6694.6|6711.4|6703.4|6706.6|6694.6|10
1728466100000|2024-10-09 09:28:20|6706.4|6694.4|6705.8|6693.8|6706.4|6694.4|6705.8|6693.8|0
1728466110000|2024-10-09 09:28:30|6705.5|6693.5|6702.9|6690.9|6705.8|6693.8|6702.1|6690.1|5
1728466120000|2024-10-09 09:28:40|6700|6692|6707|6695|6707.8|6695.8|6700|6692|5
1728466130000|2024-10-09 09:28:50|6707.3|6695.3|6708|6696|6710.8|6699.8|6707.3|6695.3|13
1728466140000|2024-10-09 09:29:00|6708.6|6696.6|6706.4|6694.4|6708.6|6696.6|6706.3|6694.3|1
1728466150000|2024-10-09 09:29:10|6705.9|6693.9|6704.5|6692.5|6705.9|6693.9|6704.5|6692.5|0
1728466160000|2024-10-09 09:29:20|6709|6697|6708.9|6696.9|6709|6697|6708.9|6696.9|4
1728466170000|2024-10-09 09:29:30|6708.7|6696.7|6707.9|6695.9|6708.7|6696.7|6707.8|6695.8|1
1728466180000|2024-10-09 09:29:40|6708.2|6696.2|6708.6|6696.6|6708.6|6696.6|6708.2|6696.2|1
1728466190000|2024-10-09 09:29:50|6705.1|6693.1|6698.2|6686.2|6705.1|6693.1|6698.2|6686.2|9
1728466200000|2024-10-09 09:30:00|6698.5|6686.5|6698.8|6686.8|6699.7|6687.7|6698.3|6686.3|0
1728466210000|2024-10-09 09:30:10|6699|6687|6699.3|6687.3|6701.5|6689.5|6699|6687|4
1728466220000|2024-10-09 09:30:20|6699.8|6687.8|6698.6|6686.6|6699.8|6687.8|6698.6|6686.6|1
1728466230000|2024-10-09 09:30:30|6698.9|6686.9|6698.4|6686.4|6698.9|6686.9|6698.4|6686.4|1
1728466240000|2024-10-09 09:30:40|6697.9|6685.9|6694.3|6682.3|6697.9|6685.9|6693.9|6681.9|3
1728466250000|2024-10-09 09:30:50|6694.9|6682.9|6697.1|6685.1|6697.1|6685.1|6694.9|6682.9|2
1728466260000|2024-10-09 09:31:00|6696.6|6684.6|6702.1|6690.1|6702.1|6690.1|6696.6|6684.6|4
1728466270000|2024-10-09 09:31:10|6703.3|6691.3|6705.6|6693.6|6705.6|6693.6|6703.1|6691.1|0
1728466280000|2024-10-09 09:31:20|6705.2|6693.2|6704.1|6692.1|6705.2|6693.2|6704.1|6692.1|0
1728466300000|2024-10-09 09:31:40|6705.2|6693.2|6705.2|6693.2|6705.2|6693.2|6705.2|6693.2|0
1728466320000|2024-10-09 09:32:00|6704.6|6692.6|6707.8|6695.8|6707.8|6695.8|6702.1|6692.3|2
1728466330000|2024-10-09 09:32:10|6708.2|6700.2|6708.2|6700.2|6708.2|6700.2|6708.2|6700.2|3
1728466340000|2024-10-09 09:32:20|6705.1|6693.1|6702.1|6690.1|6705.1|6693.1|6701.6|6689.6|7
1728466350000|2024-10-09 09:32:30|6701.6|6689.6|6700.3|6692.3|6701.6|6692.4|6699.8|6689.3|2
1728466360000|2024-10-09 09:32:40|6700.8|6692.8|6700.8|6692.8|6700.8|6692.8|6700.8|6692.8|0
1728466370000|2024-10-09 09:32:50|6702.6|6690.6|6700.5|6688.5|6702.6|6690.6|6700.5|6688.5|0
1728466380000|2024-10-09 09:33:00|6701|6689|6701.5|6689.5|6701.7|6689.7|6701|6689|0
1728466390000|2024-10-09 09:33:10|6701.2|6689.2|6701.2|6689.2|6701.2|6689.2|6701.2|6689.2|0
1728466410000|2024-10-09 09:33:30|6701.5|6689.5|6701.5|6689.5|6701.5|6689.5|6701.5|6689.5|0
1728466420000|2024-10-09 09:33:40|6702|6690|6703.8|6691.8|6703.8|6691.8|6702|6690|2
1728466430000|2024-10-09 09:33:50|6704.7|6692.7|6706.2|6694.2|6707|6697.5|6704.7|6692.7|1
1728466440000|2024-10-09 09:34:00|6705.7|6693.7|6704.2|6696.2|6706|6696.2|6704.2|6693.5|0
1728466450000|2024-10-09 09:34:10|6704.1|6698.1|6704.1|6698.1|6704.1|6698.1|6704.1|6698.1|1
1728466460000|2024-10-09 09:34:20|6708.7|6700.7|6718.7|6706.7|6719.4|6710|6708.7|6700.7|29
1728466470000|2024-10-09 09:34:30|6719.4|6707.4|6718.6|6712.6|6719.7|6712.6|6718.5|6707|6
1728466480000|2024-10-09 09:34:40|6717.7|6709.7|6722.1|6714.1|6722.1|6714.1|6717.7|6707.5|1
1728466490000|2024-10-09 09:34:50|6724.8|6712.8|6724.8|6712.8|6724.8|6713.3|6721.3|6711.8|1
1728466500000|2024-10-09 09:35:00|6725.9|6713.9|6728.3|6720.3|6728.3|6720.3|6725.9|6713.9|10
1728466510000|2024-10-09 09:35:10|6727.5|6715.5|6727.1|6715.1|6728.3|6716.3|6727.1|6715.1|1
1728466520000|2024-10-09 09:35:20|6724.4|6716.4|6722.4|6714.4|6724.4|6716.4|6722.4|6714.4|1
1728466540000|2024-10-09 09:35:40|6722.6|6714.6|6725.8|6713.8|6725.8|6714.6|6722.6|6713|4
1728466550000|2024-10-09 09:35:50|6725.3|6713.3|6725.3|6713.3|6725.3|6713.3|6725.3|6713.3|0
1728466560000|2024-10-09 09:36:00|6725.5|6713.5|6725.5|6713.5|6725.5|6713.5|6725.5|6713.5|0
1728466570000|2024-10-09 09:36:10|6723.3|6715.3|6723.3|6715.3|6723.3|6715.3|6723.3|6715.3|0
1728466590000|2024-10-09 09:36:30|6723|6715|6719.1|6707.1|6723|6715|6717.5|6705.5|5
1728466600000|2024-10-09 09:36:40|6718.6|6706.6|6718.1|6706.1|6718.6|6706.6|6717.9|6705.9|1
1728466610000|2024-10-09 09:36:50|6715.3|6703.3|6713.9|6701.9|6715.3|6705.6|6711.3|6700.3|4
1728466620000|2024-10-09 09:37:00|6714.2|6702.2|6713.3|6701.3|6714.2|6702.2|6711.1|6699.1|6
1728466630000|2024-10-09 09:37:10|6711.5|6699.5|6713.2|6701.2|6713.2|6701.2|6711.5|6699.5|0
1728466640000|2024-10-09 09:37:20|6714|6702|6714.2|6702.2|6714.2|6702.2|6714|6702|0
1728466650000|2024-10-09 09:37:30|6714|6702|6708.2|6700.2|6714|6702|6708.2|6700.2|1
1728466660000|2024-10-09 09:37:40|6707.7|6699.7|6707.7|6699.7|6707.7|6699.7|6707.7|6699.7|0
1728466670000|2024-10-09 09:37:50|6708|6700|6718.6|6706.6|6718.6|6706.6|6708|6700|2
1728466690000|2024-10-09 09:38:10|6718|6706|6722.4|6710.4|6722.4|6710.4|6715.6|6703.6|2
1728466700000|2024-10-09 09:38:20|6724.2|6712.2|6728|6716|6728|6716|6724.2|6712.2|1
1728466710000|2024-10-09 09:38:30|6727.8|6715.8|6727|6715|6727.8|6715.8|6727|6715|0
1728466720000|2024-10-09 09:38:40|6727.8|6715.8|6723.2|6711.2|6727.8|6715.8|6722.8|6710.8|3
1728466730000|2024-10-09 09:38:50|6724.2|6712.2|6720.4|6708.4|6724.2|6712.2|6719.8|6707.8|0
1728466740000|2024-10-09 09:39:00|6719.8|6707.8|6721.2|6709.2|6722.2|6710.2|6719.6|6707.6|1
1728466750000|2024-10-09 09:39:10|6719.8|6707.8|6712.8|6700.8|6719.8|6707.8|6712.8|6700.8|1
1728466760000|2024-10-09 09:39:20|6712.4|6700.4|6712.7|6700.7|6712.7|6700.7|6711.9|6699.9|0
1728466770000|2024-10-09 09:39:30|6713.3|6701.3|6713|6701|6713.3|6701.3|6711.9|6699.9|0
1728466780000|2024-10-09 09:39:40|6713.1|6701.1|6713.1|6701.1|6713.1|6701.1|6713.1|6701.1|0
1728466790000|2024-10-09 09:39:50|6711.1|6703.1|6711.1|6703.1|6711.1|6703.1|6711.1|6703.1|0
1728466800000|2024-10-09 09:40:00|6714.3|6702.3|6716.3|6704.3|6716.3|6704.3|6714.1|6702.1|1
1728466810000|2024-10-09 09:40:10|6715.3|6703.3|6716.8|6704.8|6716.8|6704.8|6715.2|6703.2|0
1728466820000|2024-10-09 09:40:20|6717.1|6705.1|6717.8|6705.8|6717.8|6705.8|6716.8|6704.8|0
1728466830000|2024-10-09 09:40:30|6717.3|6705.3|6717.3|6705.3|6717.3|6705.3|6717.3|6705.3|0
1728466840000|2024-10-09 09:40:40|6716.6|6704.6|6715.8|6703.8|6716.6|6704.6|6715.8|6703.8|0
1728466850000|2024-10-09 09:40:50|6716.8|6704.8|6717.3|6705.3|6717.3|6705.3|6716.8|6704.8|0
1728466860000|2024-10-09 09:41:00|6717|6705|6723.7|6711.7|6723.7|6713.4|6717|6705|3
1728466870000|2024-10-09 09:41:10|6724.1|6712.1|6723.6|6711.6|6725.9|6713.9|6723.1|6711.1|1
1728466880000|2024-10-09 09:41:20|6722|6710|6720.2|6708.2|6722|6710|6720|6708|0
1728466890000|2024-10-09 09:41:30|6717.6|6705.6|6714.1|6702.1|6717.6|6705.6|6714.1|6702.1|1
1728466900000|2024-10-09 09:41:40|6714.3|6702.3|6715.3|6703.3|6715.5|6703.5|6714.3|6702.3|0
1728466910000|2024-10-09 09:41:50|6715.6|6703.6|6715.6|6703.6|6715.6|6703.6|6715.6|6703.6|2
1728466920000|2024-10-09 09:42:00|6715.3|6703.3|6716.7|6704.7|6716.7|6704.7|6715.3|6703.3|0
1728466930000|2024-10-09 09:42:10|6714.2|6706.2|6715.2|6703.2|6717.2|6707.2|6714.2|6703.2|3
1728466940000|2024-10-09 09:42:20|6714.7|6702.7|6715.2|6703.2|6715.2|6703.2|6714.7|6702.7|0
1728466950000|2024-10-09 09:42:30|6715.5|6703.5|6715.5|6703.5|6715.5|6703.5|6715.5|6703.5|0
1728466960000|2024-10-09 09:42:40|6715.2|6703.2|6712.2|6704.2|6715.2|6704.2|6712.2|6703|0
1728466970000|2024-10-09 09:42:50|6712|6704|6711.8|6699.8|6712|6704|6711|6699.8|2
1728466980000|2024-10-09 09:43:00|6712.4|6700.4|6710.1|6698.1|6712.4|6702|6707.7|6698.1|4
1728466990000|2024-10-09 09:43:10|6709.8|6697.8|6706.5|6698.5|6709.8|6700|6706|6696.5|1
1728467000000|2024-10-09 09:43:20|6706.4|6698.4|6705.3|6699.3|6706.4|6699.3|6705|6697.8|0
1728467020000|2024-10-09 09:43:40|6705.1|6697.1|6706.6|6694.6|6706.8|6697.1|6705.1|6693.8|7
1728467030000|2024-10-09 09:43:50|||||||||1
1728467040000|2024-10-09 09:44:00|6705.4|6697.4|6708.8|6696.8|6708.8|6697.4|6705.4|6696.8|0
1728467060000|2024-10-09 09:44:20|6711.1|6699.1|6711.1|6699.1|6711.1|6699.1|6711.1|6699.1|2
1728467080000|2024-10-09 09:44:40|6710.1|6698.1|6710.1|6698.1|6710.1|6698.1|6710.1|6698.1|0
1728467090000|2024-10-09 09:44:50|6709.1|6701.1|6716.1|6704.1|6716.1|6704.1|6709.1|6701.1|2
1728467100000|2024-10-09 09:45:00|6716.3|6704.3|6719.8|6707.8|6719.8|6707.8|6716.3|6704.3|1
1728467110000|2024-10-09 09:45:10|6720.6|6708.6|6715.3|6707.3|6720.6|6708.6|6715.3|6705.6|1
1728467120000|2024-10-09 09:45:20|6717.6|6705.6|6716.3|6704.3|6717.6|6706.3|6714.3|6703.8|0
1728467130000|2024-10-09 09:45:30|6715.8|6703.8|6714.4|6702.4|6715.8|6703.8|6714.4|6702.4|0
1728467140000|2024-10-09 09:45:40|6714.7|6702.7|6714.1|6702.1|6715.3|6703.3|6714.1|6702.1|1
1728467150000|2024-10-09 09:45:50|6711.3|6703.3|6711.1|6703.1|6711.3|6703.3|6711.1|6703.1|1
1728467160000|2024-10-09 09:46:00|6706.8|6694.8|6706.8|6694.8|6707.6|6695.6|6705.4|6693.4|1
1728467170000|2024-10-09 09:46:10|6705.3|6693.3|6706.5|6694.5|6706.5|6694.5|6705.3|6693.3|1
1728467180000|2024-10-09 09:46:20|6704.3|6692.3|6704.3|6692.3|6704.3|6692.3|6704.3|6692.3|2
1728467190000|2024-10-09 09:46:30|6704.6|6692.6|6705.8|6693.8|6705.8|6693.8|6703.2|6691.2|2
1728467200000|2024-10-09 09:46:40|6703.6|6691.6|6700.9|6688.9|6703.6|6691.6|6700.9|6688.9|0
1728467210000|2024-10-09 09:46:50|6701.1|6689.1|6689.8|6677.8|6701.1|6689.1|6689.8|6677.8|2
1728467220000|2024-10-09 09:47:00|6690|6678|6689.8|6677.8|6690.1|6678.1|6688.8|6676.8|1
1728467230000|2024-10-09 09:47:10|6690.1|6678.1|6689.7|6677.7|6690.1|6678.1|6689.7|6677.7|1
1728467250000|2024-10-09 09:47:30|6689.4|6677.4|6689.4|6677.4|6689.4|6677.4|6689.4|6677.4|0
1728467260000|2024-10-09 09:47:40|6692|6680|6699.2|6687.2|6699.2|6687.2|6692|6680|1
1728467270000|2024-10-09 09:47:50|6700.3|6688.3|6701.5|6689.5|6702|6690|6700.3|6688.3|0
1728467280000|2024-10-09 09:48:00|6701|6689|6701|6689|6701|6689|6701|6689|0
1728467290000|2024-10-09 09:48:10|6700.3|6688.3|6694.1|6682.1|6700.3|6688.3|6694.1|6682.1|2
1728467300000|2024-10-09 09:48:20|6693.4|6681.4|6696.9|6684.9|6697.1|6685.1|6693.4|6681.4|18
1728467310000|2024-10-09 09:48:30|6696.6|6684.6|6698.9|6686.9|6698.9|6686.9|6696.6|6684.6|0
1728467320000|2024-10-09 09:48:40|6698.6|6686.6|6681.1|6669.1|6698.6|6686.6|6681.1|6669.1|1
1728467330000|2024-10-09 09:48:50|6680.9|6668.9|6679.3|6667.3|6680.9|6668.9|6678.9|6666.9|1
1728467340000|2024-10-09 09:49:00|6678.4|6666.4|6675.6|6663.6|6678.4|6666.4|6674.8|6662.8|1
1728467350000|2024-10-09 09:49:10|6674.9|6662.9|6673.9|6661.9|6674.9|6662.9|6673.9|6661.9|0
1728467360000|2024-10-09 09:49:20|6673.1|6661.1|6673.4|6661.4|6673.4|6661.4|6673.1|6661.1|0
1728467370000|2024-10-09 09:49:30|6666.7|6654.7|6667.8|6655.8|6667.8|6655.8|6666.7|6654.7|3
1728467380000|2024-10-09 09:49:40|6667.6|6655.6|6664.2|6652.2|6667.6|6655.6|6664.2|6652.2|1
1728467390000|2024-10-09 09:49:50|6664|6652|6666.7|6654.7|6666.7|6654.7|6664|6652|0
1728467410000|2024-10-09 09:50:10|6666.3|6654.3|6666.3|6654.3|6666.3|6654.3|6666.3|6654.3|0
1728467430000|2024-10-09 09:50:30|6666.5|6654.5|6665.1|6653.1|6668.3|6656.3|6665.1|6653.1|0
1728467440000|2024-10-09 09:50:40|6666.7|6654.7|6667.8|6655.8|6667.8|6655.8|6666.7|6654.7|2
1728467450000|2024-10-09 09:50:50|6666.8|6654.8|6666|6654|6666.8|6654.8|6666|6654|0
1728467460000|2024-10-09 09:51:00|6665|6653|6664.8|6652.8|6665|6653|6664.8|6652.8|0
1728467470000|2024-10-09 09:51:10|6669.3|6657.3|6668.1|6656.1|6669.3|6657.3|6668.1|6656.1|1
1728467480000|2024-10-09 09:51:20|6668.8|6656.8|6668.8|6656.8|6668.8|6656.8|6668.8|6656.8|1
1728467500000|2024-10-09 09:51:40|6668.5|6656.5|6664.6|6658.6|6668.5|6658.6|6664.6|6656.5|0
1728467520000|2024-10-09 09:52:00|6664.9|6658.9|6666|6654|6666|6658.9|6664.9|6654|0
1728467530000|2024-10-09 09:52:10|6664.6|6652.6|6664.6|6652.6|6664.6|6652.6|6664.6|6652.6|0
1728467550000|2024-10-09 09:52:30|6664.3|6652.3|6664.3|6652.3|6664.3|6652.3|6664.3|6652.3|0
1728467570000|2024-10-09 09:52:50|6666.2|6654.2|6665.2|6653.2|6666.2|6654.2|6665.2|6653.2|1
1728467580000|2024-10-09 09:53:00|6665.7|6653.7|6670.1|6658.1|6670.1|6658.1|6665.7|6653.7|4
1728467590000|2024-10-09 09:53:10|6670.4|6658.4|6670.4|6658.4|6670.4|6658.4|6670.4|6658.4|0
1728467600000|2024-10-09 09:53:20|6670.2|6658.2|6670.2|6658.2|6670.2|6658.2|6670.2|6658.2|0
1728467610000|2024-10-09 09:53:30|6671.9|6659.9|6673.2|6661.2|6673.2|6661.2|6671.2|6659.2|1
1728467620000|2024-10-09 09:53:40|6672.6|6660.6|6675.2|6663.2|6675.3|6663.3|6672.6|6660.6|2
1728467640000|2024-10-09 09:54:00|6675.8|6663.8|6674.7|6662.7|6675.8|6663.8|6674.7|6662.7|0
1728467650000|2024-10-09 09:54:10|6675.2|6663.2|6677.2|6665.2|6677.2|6665.2|6675.2|6663.2|2
1728467660000|2024-10-09 09:54:20|6677|6665|6668.4|6656.4|6677|6665|6668.4|6656.4|3
1728467670000|2024-10-09 09:54:30|6667.1|6655.1|6665.6|6653.6|6667.1|6655.1|6663.3|6651.3|5
1728467690000|2024-10-09 09:54:50|6666.5|6654.5|6664.7|6656.7|6666.5|6656.7|6664.7|6654.5|0
1728467700000|2024-10-09 09:55:00|6663.9|6655.9|6663.9|6655.9|6663.9|6655.9|6663.9|6655.9|0
1728467710000|2024-10-09 09:55:10|6664.4|6656.4|6669|6661|6670.3|6662.4|6664.4|6656.4|2
1728467720000|2024-10-09 09:55:20|6669.8|6661.8|6669.6|6661.6|6669.8|6661.8|6669.6|6661.6|0
1728467730000|2024-10-09 09:55:30|6669|6661|6669|6661|6669|6661|6669|6661|0
1728467740000|2024-10-09 09:55:40|6668.1|6660.1|6671|6659|6671|6660.1|6668.1|6658.7|1
1728467760000|2024-10-09 09:56:00|6672.5|6660.5|6672.5|6660.5|6672.5|6660.5|6672.5|6660.5|0
1728467770000|2024-10-09 09:56:10|6668.6|6656.6|6666.1|6654.1|6668.6|6658.1|6664.6|6653.6|1
1728467790000|2024-10-09 09:56:30|6666.6|6654.6|6664.1|6656.1|6666.6|6656.1|6664.1|6653.7|1
1728467800000|2024-10-09 09:56:40|6666.5|6654.5|6664.8|6652.8|6666.5|6654.5|6664.8|6652.8|0
1728467810000|2024-10-09 09:56:50|6665.3|6653.3|6665.6|6653.6|6665.6|6653.6|6665.3|6653.3|0
1728467820000|2024-10-09 09:57:00|6665.2|6653.2|6661.5|6649.5|6665.2|6653.7|6661.5|6649.5|1
1728467830000|2024-10-09 09:57:10|6661.3|6649.3|6661.8|6653.8|6662.1|6654.1|6661.3|6649.3|1
1728467840000|2024-10-09 09:57:20|6661.4|6649.8|6658.5|6650.5|6661.7|6650.5|6658.5|6649.1|4
1728467850000|2024-10-09 09:57:30|6659.1|6651.1|6661.8|6653.8|6662.7|6653.8|6659.1|6649.6|2
1728467860000|2024-10-09 09:57:40|6664.4|6656.4|6670.2|6658.2|6670.2|6658.2|6664.4|6656.4|1
1728467870000|2024-10-09 09:57:50|6669.8|6657.8|6672.9|6660.9|6673.1|6661.1|6669.5|6657.5|0
1728467880000|2024-10-09 09:58:00|6672.6|6660.6|6672.6|6660.6|6672.6|6660.6|6672.6|6660.6|0
1728467890000|2024-10-09 09:58:10|6672.4|6660.4|6672.1|6660.1|6672.4|6660.4|6672.1|6660.1|1
1728467900000|2024-10-09 09:58:20|6671.1|6659.1|6671.3|6659.3|6671.3|6659.3|6671.1|6659.1|0
1728467910000|2024-10-09 09:58:30|6671|6659|6671|6659|6671|6659|6671|6659|0
1728467920000|2024-10-09 09:58:40|6671.3|6659.3|6671.3|6659.3|6671.3|6659.3|6671.3|6659.3|0
1728467950000|2024-10-09 09:59:10|6670.7|6658.7|6671.7|6659.7|6671.7|6659.7|6670.7|6658.7|0
1728467960000|2024-10-09 09:59:20|6671.2|6659.2|6671.9|6659.9|6671.9|6659.9|6671.2|6659.2|0
1728467970000|2024-10-09 09:59:30|6671.4|6659.4|6671.4|6659.4|6671.4|6659.4|6671.4|6659.4|0
1728467990000|2024-10-09 09:59:50|6671|6659|6673.6|6661.6|6673.6|6661.6|6671|6659|0
1728468000000|2024-10-09 10:00:00|6675.2|6663.2|6675.2|6663.2|6675.2|6663.2|6675.2|6663.2|0
1728468010000|2024-10-09 10:00:10|6673.1|6665.1|6673.4|6665.4|6673.4|6665.4|6673.1|6665.1|0
1728468020000|2024-10-09 10:00:20|6673.1|6665.1|6672.9|6660.9|6673.1|6665.1|6670.8|6660.4|3
1728468030000|2024-10-09 10:00:30|6673.5|6661.5|6674.4|6662.4|6674.4|6662.4|6673.5|6661.5|0
1728468040000|2024-10-09 10:00:40|6674.3|6662.3|6672.1|6660.1|6674.3|6662.3|6672.1|6660.1|0
1728468050000|2024-10-09 10:00:50|6672.3|6660.3|6672|6660|6673.2|6661.2|6672|6660|0
1728468070000|2024-10-09 10:01:10|6667.9|6655.9|6667.9|6655.9|6667.9|6655.9|6667.9|6655.9|1
1728468080000|2024-10-09 10:01:20|6669.9|6657.9|6674.4|6662.4|6674.4|6662.4|6665|6654.2|4
1728468100000|2024-10-09 10:01:40|6675.2|6663.2|6676.1|6664.1|6676.7|6664.7|6675.2|6663.2|2
1728468110000|2024-10-09 10:01:50|6675.7|6663.7|6673.5|6665.5|6675.7|6665.5|6673.5|6663.7|0
1728468120000|2024-10-09 10:02:00|6673.2|6665.2|6675.1|6663.1|6675.9|6665.2|6673.2|6662.5|0
1728468130000|2024-10-09 10:02:10|6673.7|6661.7|6672.9|6660.9|6673.7|6661.7|6672.9|6660.9|0
1728468140000|2024-10-09 10:02:20|6673.9|6661.9|6672.5|6660.5|6674.6|6662.6|6672.5|6660.5|0
1728468150000|2024-10-09 10:02:30|6672.3|6660.3|6674.8|6662.8|6674.8|6662.8|6672.3|6660.3|2
1728468160000|2024-10-09 10:02:40|6674.5|6662.5|6677.2|6665.2|6678.7|6666.7|6674.5|6662.5|1
1728468180000|2024-10-09 10:03:00|6676.8|6664.8|6677.1|6665.1|6677.1|6665.1|6676.8|6664.8|0
1728468190000|2024-10-09 10:03:10|6676.9|6664.9|6676.9|6664.9|6676.9|6664.9|6676.9|6664.9|0
1728468200000|2024-10-09 10:03:20|6677|6665|6677.3|6665.3|6677.3|6665.3|6677|6665|0
1728468220000|2024-10-09 10:03:40|6678.3|6666.3|6678.3|6666.3|6678.3|6666.3|6678.3|6666.3|0
1728468240000|2024-10-09 10:04:00|6679|6667|6679.3|6667.3|6681.1|6669.1|6679|6667|1
1728468250000|2024-10-09 10:04:10|6678.3|6666.3|6678.6|6666.6|6679.1|6667.1|6678.3|6666.3|0
1728468260000|2024-10-09 10:04:20|6678.4|6666.4|6677.2|6669.2|6678.4|6669.2|6677.2|6666.1|0
1728468280000|2024-10-09 10:04:40|6677|6669|6677|6669|6677|6669|6677|6669|0
1728468290000|2024-10-09 10:04:50|6677.2|6669.2|6677.2|6669.2|6677.7|6669.7|6677.2|6669.2|0
1728468300000|2024-10-09 10:05:00|6677.5|6669.5|6681.9|6669.9|6682.4|6670.4|6677.5|6667|11
1728468310000|2024-10-09 10:05:10|6682.2|6670.2|6682.2|6670.2|6682.2|6670.2|6682.2|6670.2|0
1728468320000|2024-10-09 10:05:20|6681.6|6669.6|6677.1|6665.1|6681.6|6669.6|6677.1|6665.1|0
1728468330000|2024-10-09 10:05:30|6674.8|6662.8|6677.1|6665.1|6677.1|6665.1|6673.4|6661.4|0
1728468340000|2024-10-09 10:05:40|6678.2|6666.2|6678.2|6666.2|6678.2|6666.2|6678.2|6666.2|0
1728468350000|2024-10-09 10:05:50|6676.5|6664.5|6676.1|6664.1|6676.5|6664.5|6676.1|6664.1|0
1728468360000|2024-10-09 10:06:00|6675.8|6663.8|6676.1|6664.1|6676.1|6664.1|6675.8|6663.8|0
1728468370000|2024-10-09 10:06:10|6676.4|6664.4|6676.4|6664.4|6676.4|6664.4|6676.4|6664.4|0
1728468380000|2024-10-09 10:06:20|6676.1|6664.1|6673.8|6661.8|6676.1|6664.1|6673.6|6661.6|0
1728468390000|2024-10-09 10:06:30|6674.4|6662.4|6673.3|6661.3|6674.4|6662.4|6673.3|6661.3|0
1728468400000|2024-10-09 10:06:40|6672.7|6660.7|6670.5|6662.5|6672.7|6662.5|6670.5|6660.7|0
1728468420000|2024-10-09 10:07:00|6670.8|6662.8|6673.6|6661.6|6673.6|6663.2|6670.2|6659.1|1
1728468430000|2024-10-09 10:07:10|6671.4|6663.4|6670.8|6662.8|6671.4|6663.4|6670.8|6662.8|0
1728468450000|2024-10-09 10:07:30|6671.4|6663.4|6670.9|6662.9|6671.4|6663.4|6670.9|6662.9|0
1728468460000|2024-10-09 10:07:40|6669.8|6657.8|6669.8|6657.8|6669.8|6657.8|6669.8|6657.8|1
1728468470000|2024-10-09 10:07:50|6670.3|6658.3|6669.9|6657.9|6670.3|6658.3|6669.9|6657.9|0
1728468480000|2024-10-09 10:08:00|6669.3|6657.3|6667.9|6655.9|6669.3|6657.3|6667.9|6655.9|0
1728468490000|2024-10-09 10:08:10|6667.6|6655.6|6667.2|6655.2|6667.6|6655.6|6667.2|6655.2|0
1728468500000|2024-10-09 10:08:20|6664.4|6652.4|6664.4|6652.4|6664.4|6652.4|6664.4|6652.4|1
1728468510000|2024-10-09 10:08:30|6664.2|6652.2|6665.2|6653.2|6665.2|6653.2|6664.2|6652.2|1
1728468520000|2024-10-09 10:08:40|6664.5|6652.5|6664.8|6652.8|6664.8|6652.8|6664.5|6652.5|0
1728468530000|2024-10-09 10:08:50|6663.5|6651.5|6663.5|6651.5|6663.5|6651.5|6663.5|6651.5|0
1728468540000|2024-10-09 10:09:00|6663.6|6651.6|6662.4|6650.4|6664.1|6652.1|6662.4|6650.4|0
1728468550000|2024-10-09 10:09:10|6663.4|6651.4|6662.4|6650.4|6663.4|6651.4|6662.4|6650.4|0
1728468560000|2024-10-09 10:09:20|6664.1|6652.1|6663.2|6655.2|6665.4|6655.2|6663.2|6651.9|1
1728468570000|2024-10-09 10:09:30|6667.9|6655.9|6666.9|6654.9|6668.1|6656.1|6666.9|6654.9|0
1728468590000|2024-10-09 10:09:50|6666.6|6654.6|6666.1|6654.1|6667.1|6655.1|6665.6|6653.6|0
1728468600000|2024-10-09 10:10:00|6666.4|6654.4|6666.4|6654.4|6666.4|6654.4|6666.4|6654.4|0
1728468610000|2024-10-09 10:10:10|6665.6|6653.6|6669.3|6657.3|6669.3|6657.3|6665.6|6653.6|2
1728468620000|2024-10-09 10:10:20|6669.1|6657.1|6668|6656|6669.1|6657.1|6668|6656|0
1728468630000|2024-10-09 10:10:30|6668.6|6656.6|6668.6|6656.6|6668.6|6656.6|6668.6|6656.6|0
1728468650000|2024-10-09 10:10:50|6668.1|6656.1|6668.3|6656.3|6668.3|6656.3|6668.1|6656.1|0
1728468660000|2024-10-09 10:11:00|6668.6|6656.6|6668.6|6656.6|6668.6|6656.6|6668.6|6656.6|0
1728468670000|2024-10-09 10:11:10|6671.5|6659.5|6675.3|6663.3|6675.3|6663.3|6671.5|6659.5|0
1728468680000|2024-10-09 10:11:20|6674.5|6662.5|6674.5|6662.5|6674.5|6662.5|6674.5|6662.5|0
1728468690000|2024-10-09 10:11:30|6674.3|6662.3|6674.3|6662.3|6674.3|6662.3|6674.3|6662.3|0
1728468700000|2024-10-09 10:11:40|6674.9|6662.9|6676.6|6664.6|6676.6|6664.6|6674.9|6662.9|1
1728468730000|2024-10-09 10:12:10|6676.8|6664.8|6676.8|6664.8|6676.8|6664.8|6676.8|6664.8|0
1728468740000|2024-10-09 10:12:20|6676.6|6664.6|6676.6|6664.6|6676.6|6664.6|6676.6|6664.6|0
1728468750000|2024-10-09 10:12:30|6678|6666|6678.3|6666.3|6678.3|6666.3|6678|6666|0
1728468760000|2024-10-09 10:12:40|6676|6668|6676|6668|6676|6668|6676|6668|0
1728468790000|2024-10-09 10:13:10|6675.8|6667.8|6675.8|6667.8|6675.8|6667.8|6675.8|6667.8|0
1728468800000|2024-10-09 10:13:20|6678.7|6670.7|6678.2|6670.2|6678.7|6670.7|6678.2|6670.2|2
1728468810000|2024-10-09 10:13:30|6677.7|6669.7|6677.7|6669.7|6677.7|6669.7|6677.7|6669.7|0
1728468830000|2024-10-09 10:13:50|6678.2|6670.2|6678.3|6666.3|6680.2|6672.2|6677.8|6665.8|3
1728468840000|2024-10-09 10:14:00|6677.8|6665.8|6678.7|6666.7|6678.7|6666.7|6677.8|6665.8|0
1728468850000|2024-10-09 10:14:10|6678.9|6666.9|6678.9|6666.9|6678.9|6666.9|6678.9|6666.9|0
1728468900000|2024-10-09 10:15:00|6678.6|6666.6|6678.6|6666.6|6678.6|6666.6|6678.6|6666.6|0
1728468920000|2024-10-09 10:15:20|6678.4|6666.4|6677.4|6665.4|6678.4|6666.4|6677.4|6665.4|0
1728468940000|2024-10-09 10:15:40|6674.9|6666.9|6675.2|6667.2|6675.2|6667.2|6674.9|6666.9|0
1728468960000|2024-10-09 10:16:00|6675.5|6667.5|6675.1|6663.1|6675.5|6668.3|6670.9|6658.9|8
1728468970000|2024-10-09 10:16:10|6674.7|6662.7|6672|6664|6674.7|6664|6672|6662.4|1
1728468980000|2024-10-09 10:16:20|6674.4|6662.4|6674.4|6662.4|6674.4|6662.4|6674.4|6662.4|0
1728468990000|2024-10-09 10:16:30|6674.7|6662.7|6675.4|6663.4|6675.4|6663.4|6674.7|6662.7|0
1728469000000|2024-10-09 10:16:40|6674.7|6662.7|6675.6|6663.6|6675.6|6663.6|6674.7|6662.7|0
1728469020000|2024-10-09 10:17:00|6671.1|6665.1|6675|6663|6676|6665.2|6671.1|6663|2
1728469030000|2024-10-09 10:17:10|6675.4|6663.4|6675.7|6663.7|6675.7|6663.7|6675.4|6663.4|0
1728469040000|2024-10-09 10:17:20|6675|6663|6676.7|6664.7|6676.7|6664.7|6672.6|6661.8|1
1728469050000|2024-10-09 10:17:30|6677.3|6665.3|6677.3|6665.3|6677.3|6665.3|6677.3|6665.3|0
1728469080000|2024-10-09 10:18:00|6674.6|6666.6|6674.6|6666.6|6674.6|6666.6|6674.6|6666.6|0
1728469090000|2024-10-09 10:18:10|6674|6666|6674|6666|6674|6666|6674|6666|0
1728469100000|2024-10-09 10:18:20|6675.4|6663.4|6675|6663|6675.4|6663.4|6675|6663|0
1728469110000|2024-10-09 10:18:30|6672.8|6664.8|6672.8|6664.8|6672.8|6664.8|6672.8|6664.8|0
1728469120000|2024-10-09 10:18:40|6672.6|6664.6|6672.6|6664.6|6672.6|6664.6|6672.6|6664.6|0
1728469130000|2024-10-09 10:18:50|6673.1|6665.1|6676.6|6664.6|6676.6|6665.1|6673.1|6664.6|1
1728469150000|2024-10-09 10:19:10|6676.9|6664.9|6675|6663|6676.9|6664.9|6675|6663|0
1728469160000|2024-10-09 10:19:20|6672.8|6664.8|6672.8|6664.8|6672.8|6664.8|6672.8|6664.8|0
1728469180000|2024-10-09 10:19:40|6672.6|6664.6|6672.3|6664.3|6672.6|6664.6|6672.3|6664.3|0
1728469190000|2024-10-09 10:19:50|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|6670.5|6664.5|0
1728469220000|2024-10-09 10:20:20|6670.3|6664.3|6670|6664|6670.3|6664.3|6670|6664|0
1728469250000|2024-10-09 10:20:50|6669.4|6663.4|6669.1|6661.1|6669.4|6663.4|6669.1|6661.1|1
1728469260000|2024-10-09 10:21:00|6668.8|6660.8|6670.8|6658.8|6671.5|6660.8|6668.6|6658.8|3
1728469270000|2024-10-09 10:21:10|6668.3|6660.3|6665.5|6653.5|6668.6|6660.6|6663.1|6653.5|3
1728469280000|2024-10-09 10:21:20|6666.5|6654.5|6668.3|6656.3|6668.3|6656.3|6666.5|6654.5|2
1728469290000|2024-10-09 10:21:30|6668.7|6656.7|6668.9|6656.9|6669.6|6657.6|6668.7|6656.7|1
1728469300000|2024-10-09 10:21:40|6668.7|6656.7|6668.7|6656.7|6668.7|6656.7|6668.7|6656.7|0
1728469320000|2024-10-09 10:22:00|6668.5|6656.5|6667.7|6655.7|6668.5|6656.5|6667|6655|1
1728469350000|2024-10-09 10:22:30|||||||||1
1728469360000|2024-10-09 10:22:40|6667.4|6655.4|6667.8|6655.8|6667.8|6655.8|6667.4|6655.4|1
1728469370000|2024-10-09 10:22:50|6668.3|6656.3|6670.9|6658.9|6671.4|6659.4|6668.3|6656.3|1
1728469380000|2024-10-09 10:23:00|6671.2|6659.2|6672.5|6660.5|6672.5|6660.5|6671.2|6659.2|1
1728469400000|2024-10-09 10:23:20|6673.7|6661.7|6673.7|6661.7|6673.7|6661.7|6673.7|6661.7|0
1728469440000|2024-10-09 10:24:00|6674|6662|6674|6662|6674|6662|6674|6662|0
1728469470000|2024-10-09 10:24:30|6673.7|6661.7|6673.6|6661.6|6673.7|6661.7|6672.9|6660.9|0
1728469480000|2024-10-09 10:24:40|6672.9|6660.9|6672.7|6660.7|6672.9|6660.9|6672.4|6660.4|0
1728469490000|2024-10-09 10:24:50|6672.5|6660.5|6671.6|6659.6|6672.5|6660.5|6671.6|6659.6|0
1728469500000|2024-10-09 10:25:00|6671.4|6659.4|6671.4|6659.4|6671.4|6659.4|6671.4|6659.4|0
1728469510000|2024-10-09 10:25:10|6670.9|6658.9|6671.2|6659.2|6671.7|6659.7|6670.6|6658.6|1
1728469520000|2024-10-09 10:25:20|6670.8|6658.8|6670.9|6658.9|6671|6659|6670.8|6658.8|1
1728469540000|2024-10-09 10:25:40|6670.6|6658.6|6670.6|6658.6|6670.6|6658.6|6670.6|6658.6|0
1728469550000|2024-10-09 10:25:50|6670.2|6658.2|6668.6|6656.6|6670.2|6658.2|6668.6|6656.6|0
1728469560000|2024-10-09 10:26:00|6668.9|6656.9|6668.9|6656.9|6668.9|6656.9|6668.9|6656.9|0
1728469570000|2024-10-09 10:26:10|6667.9|6655.9|6668.4|6656.4|6668.4|6656.4|6667.9|6655.9|0
1728469580000|2024-10-09 10:26:20|6668.2|6656.2|6667.4|6655.4|6668.2|6656.2|6667.4|6655.4|0
1728469590000|2024-10-09 10:26:30|6666.5|6654.5|6666.4|6654.4|6666.5|6654.5|6666.1|6654.1|0
1728469600000|2024-10-09 10:26:40|6666.1|6654.1|6666.1|6654.1|6666.1|6654.1|6666.1|6654.1|0
1728469610000|2024-10-09 10:26:50|6666.3|6654.3|6666.1|6654.1|6666.3|6654.3|6666.1|6654.1|1
1728469620000|2024-10-09 10:27:00|6666.3|6654.3|6666.3|6654.3|6666.3|6654.3|6666.3|6654.3|0
1728469660000|2024-10-09 10:27:40|6665.1|6653.1|6665.1|6653.1|6665.1|6653.1|6665.1|6653.1|0
1728469700000|2024-10-09 10:28:20|6663.7|6651.7|6663.7|6651.7|6663.7|6651.7|6663.7|6651.7|1
1728469710000|2024-10-09 10:28:30|6662.2|6650.2|6662.2|6650.2|6662.2|6650.2|6662.2|6650.2|0
1728469720000|2024-10-09 10:28:40|6660.4|6652.4|6663.5|6651.5|6663.5|6653.7|6660.4|6651.5|0
1728469730000|2024-10-09 10:28:50|6658.1|6646.1|6657.6|6645.6|6658.1|6646.1|6657.4|6645.4|1
1728469740000|2024-10-09 10:29:00|6657.9|6645.9|6658.4|6646.4|6658.9|6646.9|6657.9|6645.9|0
1728469760000|2024-10-09 10:29:20|6658.8|6646.8|6659.1|6647.1|6659.1|6647.1|6658.8|6646.8|0
1728469780000|2024-10-09 10:29:40|6663.6|6655.6|6663.9|6651.9|6663.9|6655.6|6663.6|6651.9|6
1728469800000|2024-10-09 10:30:00|6663.1|6651.1|6663.9|6651.9|6663.9|6651.9|6662.9|6650.9|0
1728469810000|2024-10-09 10:30:10|6664.1|6652.1|6664.1|6652.1|6664.1|6652.1|6664.1|6652.1|0
1728469830000|2024-10-09 10:30:30|6663.1|6651.1|6663.1|6651.1|6663.1|6651.1|6663.1|6651.1|0
1728469840000|2024-10-09 10:30:40|6663.3|6651.3|6663.3|6651.3|6663.3|6651.3|6663.3|6651.3|0
1728469860000|2024-10-09 10:31:00|6662.3|6650.3|6662.6|6650.6|6662.6|6650.6|6662.3|6650.3|0
1728469880000|2024-10-09 10:31:20|6664.3|6652.3|6664.3|6652.3|6664.3|6652.3|6664.3|6652.3|0
1728469890000|2024-10-09 10:31:30|6663.8|6651.8|6663.8|6651.8|6663.8|6651.8|6663.8|6651.8|0
1728469910000|2024-10-09 10:31:50|6663.3|6651.3|6663|6651|6663.3|6651.3|6663|6651|0
1728469920000|2024-10-09 10:32:00|6665.2|6653.2|6665.2|6653.2|6665.2|6653.2|6665.2|6653.2|0
1728469930000|2024-10-09 10:32:10|6665.5|6653.5|6665.1|6653.1|6665.8|6653.8|6665.1|6653.1|0
1728469940000|2024-10-09 10:32:20|6665.3|6653.3|6664.3|6652.3|6665.6|6653.6|6664.3|6652.3|2
1728469950000|2024-10-09 10:32:30|6663.6|6651.6|6663.6|6651.6|6663.6|6651.6|6663.6|6651.6|0
1728469960000|2024-10-09 10:32:40|6662.8|6650.8|6661.2|6649.2|6662.8|6650.8|6661.2|6649.2|0
1728469990000|2024-10-09 10:33:10|6661|6649|6661|6649|6661|6649|6661|6649|0
1728470010000|2024-10-09 10:33:30|6660.8|6648.8|6660.8|6648.8|6660.8|6648.8|6660.8|6648.8|0
1728470030000|2024-10-09 10:33:50|6658.4|6646.4|6661.8|6649.8|6661.8|6649.8|6656.9|6646.4|9
1728470040000|2024-10-09 10:34:00|6662|6650|6661.8|6649.8|6662|6650|6661.8|6649.8|0
1728470080000|2024-10-09 10:34:40|6661.6|6649.6|6661.6|6649.6|6661.6|6649.6|6661.6|6649.6|0
1728470100000|2024-10-09 10:35:00|6660.6|6648.6|6659.5|6647.5|6660.6|6648.6|6658.9|6646.9|0
1728470110000|2024-10-09 10:35:10|6660.1|6648.1|6660.1|6648.1|6660.1|6648.1|6660.1|6648.1|0
1728470130000|2024-10-09 10:35:30|6664.4|6652.4|6669.5|6657.5|6671.4|6659.4|6664.4|6652.4|4
1728470140000|2024-10-09 10:35:40|6669.8|6657.8|6669.8|6657.8|6669.8|6657.8|6669.8|6657.8|0
1728470150000|2024-10-09 10:35:50|6669|6657|6669|6657|6669|6657|6669|6657|0
1728470160000|2024-10-09 10:36:00|6668.1|6656.1|6670.6|6658.6|6670.6|6658.6|6668.1|6656.1|1
1728470170000|2024-10-09 10:36:10|6669.6|6657.6|6669.9|6657.9|6669.9|6657.9|6669.4|6657.4|0
1728470180000|2024-10-09 10:36:20|6668.9|6656.9|6669.7|6657.7|6669.7|6657.7|6668.9|6656.9|0
1728470190000|2024-10-09 10:36:30|6669.9|6657.9|6669.9|6657.9|6669.9|6657.9|6669.9|6657.9|0
1728470200000|2024-10-09 10:36:40|6669.2|6657.2|6669.2|6657.2|6669.2|6657.2|6669.2|6657.2|0
1728470210000|2024-10-09 10:36:50|6669.3|6657.3|6669.6|6657.6|6669.6|6657.6|6669.3|6657.3|0
1728470230000|2024-10-09 10:37:10|6669.9|6657.9|6669.9|6657.9|6669.9|6657.9|6669.9|6657.9|0
1728470250000|2024-10-09 10:37:30|6669.7|6657.7|6669.5|6657.5|6669.7|6657.7|6669.5|6657.5|0
1728470260000|2024-10-09 10:37:40|6670.2|6658.2|6669.6|6657.6|6670.2|6658.2|6669.6|6657.6|0
1728470270000|2024-10-09 10:37:50|6669.8|6657.8|6669.9|6657.9|6669.9|6657.9|6669.8|6657.8|0
1728470280000|2024-10-09 10:38:00|6670.1|6658.1|6670.1|6658.1|6670.1|6658.1|6670.1|6658.1|0
1728470290000|2024-10-09 10:38:10|6667.9|6659.9|6667.6|6659.6|6667.9|6659.9|6667.4|6659.4|0
1728470310000|2024-10-09 10:38:30|6671.4|6659.4|6671.4|6659.4|6671.4|6659.4|6671.4|6659.4|0
1728470330000|2024-10-09 10:38:50|6670.8|6658.8|6670.8|6658.8|6670.8|6658.8|6670.8|6658.8|3
1728470340000|2024-10-09 10:39:00|6670.5|6658.5|6673.3|6661.3|6673.3|6661.3|6670.5|6658.5|1
1728470350000|2024-10-09 10:39:10|6673.5|6661.5|6673.5|6661.5|6673.5|6661.5|6673.5|6661.5|0
1728470360000|2024-10-09 10:39:20|6673.3|6665.3|6676.4|6664.4|6676.6|6665.3|6673.1|6664.4|3
1728470370000|2024-10-09 10:39:30|6676.2|6664.2|6675.6|6663.6|6676.2|6664.2|6675.6|6663.6|0
1728470400000|2024-10-09 10:40:00|6675.8|6663.8|6675.8|6663.8|6675.8|6663.8|6675.8|6663.8|0
1728470410000|2024-10-09 10:40:10|6674.9|6662.9|6673.1|6661.1|6674.9|6662.9|6673.1|6661.1|1
1728470420000|2024-10-09 10:40:20|6672.9|6660.9|6672|6664|6672.9|6664|6669.7|6660.2|0
1728470440000|2024-10-09 10:40:40|6669.1|6661.1|6669.4|6663.4|6670.9|6663.4|6669.1|6661.1|0
1728470450000|2024-10-09 10:40:50|6670.9|6662.9|6670.9|6662.9|6670.9|6662.9|6670.9|6662.9|0
1728470470000|2024-10-09 10:41:10|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|0
1728470480000|2024-10-09 10:41:20|6667.5|6661.5|6667.5|6661.5|6667.5|6661.5|6667.5|6661.5|1
1728470500000|2024-10-09 10:41:40|6668.1|6662.1|6670.7|6662.7|6670.7|6662.7|6668.1|6662.1|2
1728470520000|2024-10-09 10:42:00|6671.5|6659.5|6671.7|6659.7|6671.7|6659.7|6670.8|6658.8|1
1728470530000|2024-10-09 10:42:10|6670.9|6658.9|6671.1|6659.1|6671.1|6659.1|6670.8|6658.8|0
1728470560000|2024-10-09 10:42:40|6670.6|6658.6|6670.6|6658.6|6670.6|6658.6|6670.6|6658.6|0
1728470580000|2024-10-09 10:43:00|6669.9|6657.9|6670|6658|6670|6658|6669.9|6657.9|0
1728470590000|2024-10-09 10:43:10|6669.4|6657.4|6669.4|6657.4|6669.4|6657.4|6669.4|6657.4|0
1728470600000|2024-10-09 10:43:20|6666.1|6658.1|6670.4|6658.4|6670.4|6658.4|6666.1|6655.1|5
1728470610000|2024-10-09 10:43:30|6671|6659|6671|6659|6671|6659|6671|6659|0
1728470620000|2024-10-09 10:43:40|6668.5|6656.5|6668.5|6656.5|6668.5|6656.5|6668.5|6656.5|0
1728470630000|2024-10-09 10:43:50|6668.7|6656.7|6668.7|6656.7|6668.7|6656.7|6668.7|6656.7|0
1728470640000|2024-10-09 10:44:00|6667.9|6655.9|6667.9|6655.9|6667.9|6655.9|6667.9|6655.9|2
1728470650000|2024-10-09 10:44:10|6667.4|6655.4|6669.1|6657.1|6669.1|6657.1|6667.1|6655.1|0
1728470660000|2024-10-09 10:44:20|6668.3|6656.3|6668.3|6656.3|6668.3|6656.3|6668.3|6656.3|0
1728470680000|2024-10-09 10:44:40|6669.1|6657.1|6669.8|6657.8|6669.8|6657.8|6668.3|6656.3|0
1728470690000|2024-10-09 10:44:50|6669.6|6657.6|6669.6|6657.6|6669.6|6657.6|6669.6|6657.6|0
1728470700000|2024-10-09 10:45:00|6670.2|6658.2|6670.1|6662.1|6671.4|6662.1|6670.1|6658.2|0
1728470730000|2024-10-09 10:45:30|6669.9|6661.9|6674.4|6662.4|6674.4|6662.6|6669.6|6661.6|2
1728470740000|2024-10-09 10:45:40|6674.1|6662.1|6674.1|6662.1|6674.1|6662.1|6674.1|6662.1|0
1728470750000|2024-10-09 10:45:50|6671.9|6663.9|6671.9|6663.9|6671.9|6663.9|6671.9|6663.9|0
1728470760000|2024-10-09 10:46:00|6673.8|6661.8|6674.7|6662.7|6674.7|6662.7|6673.8|6661.8|0
1728470770000|2024-10-09 10:46:10|6674.5|6662.5|6674.2|6662.2|6674.5|6662.5|6674.2|6662.2|0
1728470780000|2024-10-09 10:46:20|6672|6664|6673.7|6661.7|6673.7|6664|6672|6661.7|0
1728470790000|2024-10-09 10:46:30|6674.2|6662.2|6674.2|6662.2|6674.2|6662.2|6674.2|6662.2|0
1728470810000|2024-10-09 10:46:50|6671.8|6663.8|6671.8|6663.8|6671.8|6663.8|6671.8|6663.8|0
1728470830000|2024-10-09 10:47:10|6672.4|6664.4|6671.7|6659.7|6672.4|6664.4|6671.7|6659.7|2
1728470850000|2024-10-09 10:47:30|6672|6660|6670.8|6662.8|6672|6662.8|6669.8|6660|0
1728470860000|2024-10-09 10:47:40|6671.6|6663.6|6673|6661|6673.2|6663.6|6670.1|6660.7|1
1728470870000|2024-10-09 10:47:50|6672.5|6660.5|6672.5|6660.5|6672.5|6660.5|6672.5|6660.5|0
1728470900000|2024-10-09 10:48:20|6667.5|6655.5|6664.7|6656.7|6667.5|6656.7|6664.7|6655.5|4
1728470910000|2024-10-09 10:48:30|6662.1|6650.1|6658.9|6650.9|6662.1|6651.1|6658.9|6649.6|2
1728470920000|2024-10-09 10:48:40|6659.4|6651.4|6659.4|6651.4|6659.4|6651.4|6659.4|6651.4|2
1728470930000|2024-10-09 10:48:50|6659.9|6651.9|6663.1|6655.1|6663.1|6655.1|6659.9|6651.9|7
1728470940000|2024-10-09 10:49:00|6662.8|6654.8|6659.2|6653.2|6663.1|6655.1|6659.2|6653.2|1
1728470950000|2024-10-09 10:49:10|6660.3|6652.3|6659.4|6651.4|6660.3|6652.6|6658.6|6651.4|2
1728470960000|2024-10-09 10:49:20|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|0
1728470970000|2024-10-09 10:49:30|6657.9|6651.9|6657.9|6651.9|6657.9|6651.9|6657.9|6651.9|0
1728470980000|2024-10-09 10:49:40|6657.7|6649.7|6659|6651|6660.3|6652.3|6657.7|6649.7|3
1728470990000|2024-10-09 10:49:50|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|1
1728471000000|2024-10-09 10:50:00|6660|6652|6660|6652|6660|6652|6660|6652|0
1728471010000|2024-10-09 10:50:10|6660.6|6652.6|6660.6|6652.6|6660.6|6652.6|6660.6|6652.6|0
1728471020000|2024-10-09 10:50:20|6659.4|6653.4|6660.9|6652.9|6660.9|6653.6|6659.4|6652.9|15
1728471030000|2024-10-09 10:50:30|6660.6|6652.6|6660.4|6652.4|6660.9|6654.9|6660.4|6652.4|20
1728471040000|2024-10-09 10:50:40|6659.9|6651.9|6658.6|6646.6|6660.1|6651.9|6658.6|6646.6|1
1728471070000|2024-10-09 10:51:10|6655.9|6647.9|6656.8|6644.8|6656.8|6647.9|6655.6|6644.8|1
1728471080000|2024-10-09 10:51:20|6655.8|6647.8|6654.4|6646.4|6656.4|6648.4|6653.3|6644|46
1728471090000|2024-10-09 10:51:30|6653.8|6647.8|6654.4|6648.4|6654.8|6648.4|6653.6|6646.4|17
1728471110000|2024-10-09 10:51:50|6654.1|6648.1|6654.6|6648.6|6654.6|6648.6|6654.1|6648.1|2
1728471120000|2024-10-09 10:52:00|6654.3|6648.3|6653.9|6647.9|6654.3|6648.3|6652.6|6646.6|6
1728471140000|2024-10-09 10:52:20|6653.4|6647.4|6652.9|6646.9|6653.4|6647.4|6652.9|6646.9|1
1728471150000|2024-10-09 10:52:30|6653.4|6645.4|6653|6647|6653.4|6647|6651.9|6644.4|13
1728471160000|2024-10-09 10:52:40|6653.3|6647.3|6653.6|6645.6|6653.6|6647.3|6653.3|6645.6|2
1728471170000|2024-10-09 10:52:50|6652.2|6646.2|6651.5|6645.5|6652.9|6646.9|6651.5|6644.8|4
1728471180000|2024-10-09 10:53:00|6651.8|6645.8|6652.4|6646.4|6652.4|6646.4|6651.5|6644.3|0
1728471190000|2024-10-09 10:53:10|6652.6|6646.6|6652.6|6646.6|6652.6|6646.6|6652.6|6646.6|0
1728471210000|2024-10-09 10:53:30|6653.2|6647.2|6652.3|6646.3|6653.2|6647.2|6652.3|6646.3|2
1728471220000|2024-10-09 10:53:40|6652.6|6646.6|6652.6|6646.6|6652.6|6646.6|6652.6|6646.6|0
1728471260000|2024-10-09 10:54:20|6659.5|6651.5|6662.3|6654.3|6664|6655.2|6659.5|6651.5|36
1728471270000|2024-10-09 10:54:30|6662.1|6654.1|6660.3|6652.3|6664|6654.1|6660.3|6652|0
1728471280000|2024-10-09 10:54:40|6658.9|6650.9|6659|6647|6660|6650.9|6657.4|6646.8|2
1728471300000|2024-10-09 10:55:00|6656.4|6648.4|6656.4|6648.4|6656.4|6648.4|6656.4|6648.4|0
1728471310000|2024-10-09 10:55:10|6655.2|6647.2|6655.2|6647.2|6655.2|6647.2|6655.2|6647.2|0
1728471320000|2024-10-09 10:55:20|6655.9|6647.9|6655.9|6647.9|6655.9|6647.9|6655.9|6647.9|4
1728471330000|2024-10-09 10:55:30|6657.7|6645.7|6657.2|6645.2|6657.7|6647.6|6654.4|6645|2
1728471340000|2024-10-09 10:55:40|6656.6|6644.6|6656.6|6644.6|6656.6|6644.6|6656.6|6644.6|0
1728471350000|2024-10-09 10:55:50|6657.3|6645.3|6657.3|6645.3|6657.3|6645.3|6657.3|6645.3|0
1728471360000|2024-10-09 10:56:00|6657.2|6645.2|6655.1|6647.1|6657.8|6647.1|6655.1|6645.2|0
1728471370000|2024-10-09 10:56:10|6658|6646|6655.9|6647.9|6658|6647.9|6655.9|6646|0
1728471380000|2024-10-09 10:56:20|6656.8|6644.8|6656.8|6644.8|6656.8|6644.8|6656.8|6644.8|0
1728471390000|2024-10-09 10:56:30|6654.6|6646.6|6654.6|6646.6|6654.6|6646.6|6654.6|6646.6|0
1728471410000|2024-10-09 10:56:50|6654|6646|6650|6642|6654|6646.6|6650|6642|11
1728471420000|2024-10-09 10:57:00|6650.9|6642.9|6654.6|6642.6|6654.6|6642.9|6650.9|6642.1|1
1728471440000|2024-10-09 10:57:20|6654.8|6642.8|6653.6|6641.6|6654.8|6645.5|6652.6|6641.6|1
1728471450000|2024-10-09 10:57:30|6651.1|6643.1|6651.1|6643.1|6651.1|6643.1|6651.1|6643.1|0
1728471460000|2024-10-09 10:57:40|6654.1|6642.1|6653.6|6641.6|6654.1|6642.1|6653.6|6641.6|0
1728471470000|2024-10-09 10:57:50|6651.4|6643.4|6651.4|6643.4|6651.4|6643.4|6651.4|6643.4|0
1728471480000|2024-10-09 10:58:00|6654.7|6642.7|6652.4|6640.4|6654.7|6642.7|6652.4|6640.4|2
1728471490000|2024-10-09 10:58:10|6652.1|6640.1|6652.1|6640.1|6652.1|6640.1|6652.1|6640.1|0
1728471510000|2024-10-09 10:58:30|6651.1|6639.1|6650.5|6638.5|6651.1|6639.1|6649.1|6637.1|0
1728471520000|2024-10-09 10:58:40|6648.9|6636.9|6646.7|6634.7|6648.9|6636.9|6646.7|6634.7|4
1728471530000|2024-10-09 10:58:50|6646.3|6638.3|6649.5|6637.5|6649.5|6638.3|6646.3|6636|0
1728471540000|2024-10-09 10:59:00|6648.3|6636.3|6648.6|6636.6|6648.8|6636.8|6648.3|6636.3|1
1728471550000|2024-10-09 10:59:10|6648.3|6636.3|6648.3|6636.3|6648.3|6636.3|6648.3|6636.3|0
1728471560000|2024-10-09 10:59:20|6647.8|6635.8|6648.3|6636.3|6648.3|6636.3|6647|6635|0
1728471570000|2024-10-09 10:59:30|6648.6|6636.6|6648.1|6636.1|6648.6|6636.6|6648.1|6636.1|0
1728471580000|2024-10-09 10:59:40|6647.6|6635.6|6647.3|6635.3|6647.6|6635.6|6647.3|6635.3|0
1728471590000|2024-10-09 10:59:50|6647.8|6635.8|6647.9|6635.9|6647.9|6635.9|6643.3|6632.3|7
1728471600000|2024-10-09 11:00:00|6648.4|6636.4|6647.3|6635.3|6648.4|6636.4|6647|6635|0
1728471610000|2024-10-09 11:00:10|6647|6639|6648.6|6636.6|6648.9|6639|6647|6635.8|0
1728471620000|2024-10-09 11:00:20|6648.9|6636.9|6651.6|6639.6|6651.6|6639.6|6648.9|6636.9|0
1728471630000|2024-10-09 11:00:30|6649.8|6637.8|6646.9|6634.9|6649.8|6637.8|6645.7|6633.7|3
1728471640000|2024-10-09 11:00:40|6648|6636|6645.7|6637.7|6648.3|6637.7|6645.1|6636|0
1728471650000|2024-10-09 11:00:50|6645.4|6637.4|6645.1|6637.1|6647.9|6639.3|6645.1|6635.9|0
1728471660000|2024-10-09 11:01:00|6645.7|6637.7|6648.9|6636.9|6648.9|6637.7|6645.7|6635.9|0
1728471670000|2024-10-09 11:01:10|6649.1|6637.1|6651.1|6639.1|6651.5|6639.5|6649.1|6637.1|0
1728471680000|2024-10-09 11:01:20|6650.7|6638.7|6648.8|6640.8|6650.7|6640.8|6645.9|6636.8|2
1728471690000|2024-10-09 11:01:30|6648.9|6640.9|6644.1|6636.1|6649.6|6643.6|6642.8|6633.9|6
1728471700000|2024-10-09 11:01:40|6646.9|6634.9|6647.1|6635.1|6647.1|6636.3|6643.8|6634.2|1
1728471710000|2024-10-09 11:01:50|6646.8|6634.8|6644.6|6636.6|6646.8|6636.6|6643.5|6634.2|2
1728471720000|2024-10-09 11:02:00|6644.3|6636.3|6643.8|6631.8|6644.3|6636.3|6642.8|6631.1|12
1728471730000|2024-10-09 11:02:10|6641.6|6633.6|6643.5|6631.5|6643.5|6633.6|6640.7|6631.5|0
1728471740000|2024-10-09 11:02:20|6642|6634|6639.2|6631.2|6645.4|6634.8|6639|6629.5|3
1728471750000|2024-10-09 11:02:30|6639.5|6631.5|6631.9|6619.9|6639.5|6631.5|6631.9|6619.9|4
1728471760000|2024-10-09 11:02:40|6632.7|6620.7|6625.6|6617.6|6632.8|6621.3|6624.6|6615.3|5
1728471770000|2024-10-09 11:02:50|6626.3|6618.3|6626.3|6618.3|6626.3|6618.3|6626.3|6618.3|0
1728471780000|2024-10-09 11:03:00|6625.8|6617.8|6623.3|6611.3|6626.6|6617.8|6622.3|6611.3|1
1728471790000|2024-10-09 11:03:10|6621.1|6613.1|6617.6|6609.6|6622.6|6613.1|6617.1|6607.9|1
1728471800000|2024-10-09 11:03:20|6617.3|6609.3|6618.3|6606.3|6620.1|6609.8|6617.3|6606.3|3
1728471810000|2024-10-09 11:03:30|6618.6|6606.6|6617.1|6609.1|6619.8|6609.1|6616.8|6606.6|1
1728471820000|2024-10-09 11:03:40|6619.2|6607.2|6615|6603|6619.2|6607.2|6612.7|6601.1|6
1728471830000|2024-10-09 11:03:50|6613.4|6605.4|6617.3|6609.3|6619|6610.3|6613.4|6603|2
1728471840000|2024-10-09 11:04:00|6617.5|6609.5|6619.1|6613.1|6619.1|6613.1|6615.7|6604.5|2
1728471850000|2024-10-09 11:04:10|6620|6612|6618.2|6606.2|6623.3|6613.1|6616.3|6606.2|11
1728471860000|2024-10-09 11:04:20|6616|6608|6620|6608|6620|6610.9|6616|6607.4|2
1728471870000|2024-10-09 11:04:30|6620.3|6608.3|6620.7|6608.7|6622.3|6612.7|6619.9|6608.3|1
1728471880000|2024-10-09 11:04:40|6620.9|6608.9|6622.8|6610.8|6622.8|6610.8|6620.9|6608.9|0
1728471890000|2024-10-09 11:04:50|6623.3|6611.3|6623.3|6611.3|6623.3|6611.3|6623.3|6611.3|0
1728471900000|2024-10-09 11:05:00|6623|6611|6623|6611|6623|6611|6622.2|6610.2|1
1728471910000|2024-10-09 11:05:10|6623.6|6611.6|6623.6|6611.6|6623.6|6611.6|6623.6|6611.6|0
1728471920000|2024-10-09 11:05:20|6625.8|6613.8|6625.5|6613.5|6626.7|6614.7|6623.9|6611.9|2
1728471930000|2024-10-09 11:05:30|6625.6|6613.6|6627|6615|6627.4|6615.4|6625.6|6613.6|0
1728471940000|2024-10-09 11:05:40|6627.3|6615.3|6627.5|6619.5|6629.1|6619.5|6626.9|6615.3|0
1728471950000|2024-10-09 11:05:50|6626.6|6618.6|6627.2|6615.2|6627.2|6618.6|6625.4|6615|3
1728471960000|2024-10-09 11:06:00|6628.6|6616.6|6628.8|6616.8|6628.8|6616.8|6628.3|6616.3|0
1728471970000|2024-10-09 11:06:10|6629.4|6617.4|6629.4|6617.4|6629.4|6617.4|6629.4|6617.4|0
1728471980000|2024-10-09 11:06:20|6629.1|6617.1|6630|6618|6631.4|6619.4|6629.1|6617.1|1
1728471990000|2024-10-09 11:06:30|6630.3|6618.3|6631.1|6619.1|6632.1|6620.1|6630.2|6618.2|0
1728472000000|2024-10-09 11:06:40|6633.9|6621.9|6639.1|6627.1|6639.1|6627.1|6633.9|6621.9|2
1728472010000|2024-10-09 11:06:50|6637.7|6625.7|6637.7|6625.7|6637.7|6625.7|6637.7|6625.7|0
1728472020000|2024-10-09 11:07:00|6638|6626|6638|6626|6638|6626|6638|6626|0
1728472030000|2024-10-09 11:07:10|6638.5|6626.5|6643.9|6631.9|6644.1|6632.1|6636.3|6626.5|1
1728472040000|2024-10-09 11:07:20|6643.8|6631.8|6643|6631|6644.3|6632.3|6643|6631|0
1728472050000|2024-10-09 11:07:30|6640.6|6632.6|6641.4|6629.4|6641.6|6632.8|6640.6|6629.4|1
1728472070000|2024-10-09 11:07:50|6642.1|6630.1|6640.4|6628.4|6642.4|6630.4|6640.4|6628.4|0
1728472080000|2024-10-09 11:08:00|6639.4|6627.4|6638.6|6626.6|6639.4|6627.4|6635.9|6623.9|1
1728472090000|2024-10-09 11:08:10|6638.4|6626.4|6636|6624|6638.4|6626.4|6635.8|6623.8|0
1728472100000|2024-10-09 11:08:20|6638.1|6626.1|6642.8|6630.8|6642.8|6630.8|6638.1|6626.1|1
1728472120000|2024-10-09 11:08:40|6641.9|6629.9|6641.5|6629.5|6641.9|6629.9|6641.1|6629.1|0
1728472140000|2024-10-09 11:09:00|6640.1|6628.1|6639.7|6627.7|6640.1|6628.1|6639.7|6627.7|0
1728472150000|2024-10-09 11:09:10|6640|6628|6639.1|6627.1|6640|6628|6639.1|6627.1|0
1728472160000|2024-10-09 11:09:20|6638.9|6626.9|6631.6|6623.6|6639.2|6627.2|6631.6|6621.8|0
1728472170000|2024-10-09 11:09:30|6631|6623|6631.2|6619.2|6631.2|6623|6631|6619.2|1
1728472190000|2024-10-09 11:09:50|6633.1|6621.1|6628.8|6620.8|6633.1|6621.3|6628.8|6620.1|0
1728472200000|2024-10-09 11:10:00|6629.6|6621.6|6629.6|6621.6|6629.6|6621.6|6629.6|6621.6|0
1728472230000|2024-10-09 11:10:30|6632.4|6620.4|6630.2|6622.2|6632.4|6622.2|6630.2|6620.4|0
1728472250000|2024-10-09 11:10:50|6629.9|6621.9|6635.5|6623.5|6635.9|6625.3|6629.9|6620.4|2
1728472260000|2024-10-09 11:11:00|6636.5|6630.5|6642.1|6630.1|6642.4|6630.5|6636.5|6629.1|3
1728472270000|2024-10-09 11:11:10|6642.6|6630.6|6642.9|6630.9|6642.9|6630.9|6642.6|6630.6|0
1728472280000|2024-10-09 11:11:20|6640.4|6634.4|6640.4|6634.4|6640.4|6634.4|6640.4|6634.4|0
1728472290000|2024-10-09 11:11:30|6645.8|6633.8|6648.1|6636.1|6648.1|6636.1|6645.8|6633.8|4
1728472300000|2024-10-09 11:11:40|6647.9|6635.9|6644.5|6632.5|6647.9|6636.7|6642.7|6632.5|0
1728472310000|2024-10-09 11:11:50|6645.2|6633.2|6645.2|6633.2|6645.2|6633.2|6645.2|6633.2|0
1728472320000|2024-10-09 11:12:00|6645|6633|6644.8|6632.8|6645|6633|6644.3|6632.3|0
1728472330000|2024-10-09 11:12:10|6643.8|6635.8|6642.6|6630.6|6643.8|6635.8|6642.6|6630.6|1
1728472340000|2024-10-09 11:12:20|6638.1|6626.1|6637.9|6625.9|6638.1|6626.1|6637.9|6625.9|0
1728472360000|2024-10-09 11:12:40|6637.5|6625.5|6638.9|6626.9|6638.9|6626.9|6637.2|6625.2|0
1728472370000|2024-10-09 11:12:50|6639.2|6627.2|6637.4|6625.4|6639.4|6627.4|6637.4|6625.4|0
1728472390000|2024-10-09 11:13:10|6639|6627|6639.5|6627.5|6639.5|6627.5|6639|6627|1
1728472400000|2024-10-09 11:13:20|6640.5|6628.5|6642.8|6630.8|6642.8|6630.8|6640.5|6628.5|1
1728472410000|2024-10-09 11:13:30|6642|6630|6642|6630|6642|6630|6642|6630|0
1728472420000|2024-10-09 11:13:40|6643.2|6631.2|6645.5|6633.5|6645.5|6633.5|6643.2|6631.2|1
1728472430000|2024-10-09 11:13:50|6638.5|6626.5|6638.8|6626.8|6639.4|6627.4|6638.5|6626.5|3
1728472440000|2024-10-09 11:14:00|6640.2|6628.2|6640.2|6628.2|6640.2|6628.2|6640.2|6628.2|0
1728472450000|2024-10-09 11:14:10|6639.5|6627.5|6639.5|6627.5|6639.5|6627.5|6636.9|6624.9|0
1728472460000|2024-10-09 11:14:20|6640.2|6628.2|6640.5|6628.5|6640.5|6628.5|6640.2|6628.2|0
1728472470000|2024-10-09 11:14:30|6640.2|6628.2|6640.2|6628.2|6641.2|6629.2|6640.2|6628.2|1
1728472480000|2024-10-09 11:14:40|6639|6627|6639|6627|6639|6627|6639|6627|0
1728472490000|2024-10-09 11:14:50|6639.5|6627.5|6641.5|6629.5|6641.5|6629.5|6639.5|6627.5|0
1728472500000|2024-10-09 11:15:00|6642.3|6630.3|6642.7|6630.7|6642.7|6630.7|6642.3|6630.3|0
1728472510000|2024-10-09 11:15:10|6642.9|6630.9|6643.3|6631.3|6643.7|6631.7|6642.9|6630.9|0
1728472520000|2024-10-09 11:15:20|6642.2|6630.2|6642.2|6630.2|6642.2|6630.2|6642|6630|0
1728472550000|2024-10-09 11:15:50|6642.5|6630.5|6647.1|6635.1|6647.1|6635.1|6642.5|6630.5|2
1728472560000|2024-10-09 11:16:00|6647.9|6635.9|6648.7|6636.7|6648.7|6636.7|6647.9|6635.9|0
1728472570000|2024-10-09 11:16:10|6651.1|6639.1|6651.1|6639.1|6651.1|6639.1|6651.1|6639.1|0
1728472590000|2024-10-09 11:16:30|6651.6|6639.6|6651.6|6639.6|6651.6|6639.6|6651.6|6639.6|0
1728472600000|2024-10-09 11:16:40|6651.4|6639.4|6652.3|6640.3|6652.3|6640.3|6650.9|6638.9|0
1728472620000|2024-10-09 11:17:00|6653.5|6641.5|6653.5|6641.5|6653.5|6641.5|6653.5|6641.5|0
1728472630000|2024-10-09 11:17:10|6653.3|6641.3|6651.8|6639.8|6653.5|6641.5|6651.8|6639.8|0
1728472640000|2024-10-09 11:17:20|6652.1|6640.1|6651.4|6639.4|6652.1|6640.1|6651.4|6639.4|1
1728472650000|2024-10-09 11:17:30|6652.9|6640.9|6657.8|6645.8|6657.8|6645.8|6652.9|6640.9|5
1728472660000|2024-10-09 11:17:40|6658.3|6646.3|6658.5|6646.5|6658.5|6646.5|6658.3|6646.3|0
1728472670000|2024-10-09 11:17:50|6658.3|6646.3|6655.2|6643.2|6658.3|6646.3|6655|6643|2
1728472680000|2024-10-09 11:18:00|6654.9|6642.9|6651.6|6639.6|6654.9|6642.9|6651.6|6639.6|0
1728472700000|2024-10-09 11:18:20|6649.2|6641.2|6651.1|6639.1|6651.1|6641.2|6649.2|6639.1|0
1728472710000|2024-10-09 11:18:30|6648.6|6640.6|6649.6|6637.6|6652.3|6640.6|6648.6|6637.6|3
1728472720000|2024-10-09 11:18:40|6648.8|6636.8|6649.3|6637.3|6649.8|6637.8|6648.8|6636.8|0
1728472730000|2024-10-09 11:18:50|6649.5|6637.5|6649.5|6637.5|6649.5|6637.5|6649.5|6637.5|0
1728472770000|2024-10-09 11:19:30|6649.2|6637.2|6646|6634|6649.2|6637.2|6646|6634|0
1728472780000|2024-10-09 11:19:40|6645.4|6633.4|6644.1|6632.1|6645.4|6633.4|6644.1|6632.1|0
1728472800000|2024-10-09 11:20:00|6644.6|6632.6|6645|6633|6645|6633|6644.6|6632.6|0
1728472810000|2024-10-09 11:20:10|6646.9|6634.9|6649.3|6637.3|6649.3|6637.3|6646.9|6634.9|0
1728472830000|2024-10-09 11:20:30|6650.2|6638.2|6656.1|6644.1|6656.1|6644.1|6649.3|6637.3|1
1728472840000|2024-10-09 11:20:40|6657.5|6645.5|6660.1|6648.1|6660.1|6648.1|6657.5|6645.5|1
1728472860000|2024-10-09 11:21:00|6659.9|6647.9|6659.9|6647.9|6659.9|6647.9|6659.6|6647.6|0
1728472870000|2024-10-09 11:21:10|6659.6|6647.6|6660.1|6648.1|6660.1|6648.1|6659.6|6647.6|0
1728472890000|2024-10-09 11:21:30|6659.3|6647.3|6659.9|6647.9|6659.9|6647.9|6658.7|6646.7|1
1728472910000|2024-10-09 11:21:50|6661.2|6649.2|6664.8|6652.8|6664.8|6652.8|6661.2|6649.2|0
1728472920000|2024-10-09 11:22:00|6665.1|6653.1|6665.7|6653.7|6665.7|6653.7|6665.1|6653.1|0
1728472930000|2024-10-09 11:22:10|6663.2|6651.2|6662.6|6650.6|6663.2|6651.2|6661.8|6649.8|0
1728472940000|2024-10-09 11:22:20|6661.9|6649.9|6658.5|6646.5|6661.9|6649.9|6658.5|6646.5|0
1728472950000|2024-10-09 11:22:30|6658.2|6646.2|6655.5|6643.5|6658.2|6646.2|6655|6643|1
1728472960000|2024-10-09 11:22:40|6655.2|6643.2|6659.6|6647.6|6659.6|6648.8|6654.8|6643.2|5
1728472970000|2024-10-09 11:22:50|6658.9|6650.9|6658|6650|6658.9|6650.9|6656.8|6650|11
1728472980000|2024-10-09 11:23:00|6657.8|6651.8|6655.4|6647.4|6657.8|6651.8|6654.4|6645.4|24
1728472990000|2024-10-09 11:23:10|6656.1|6644.1|6656.1|6644.1|6656.1|6644.1|6653.9|6641.9|0
1728473000000|2024-10-09 11:23:20|6654.8|6642.8|6653.3|6641.3|6654.8|6642.8|6653.3|6641.3|0
1728473010000|2024-10-09 11:23:30|6653.6|6641.6|6651.2|6639.2|6653.6|6641.6|6645.5|6639.2|3
1728473020000|2024-10-09 11:23:40|6650.9|6638.9|6650.4|6644.4|6650.9|6644.4|6650.4|6638.4|1
1728473030000|2024-10-09 11:23:50|6650.1|6644.1|6650.2|6642.2|6650.2|6644.1|6650.1|6642.2|1
1728473040000|2024-10-09 11:24:00|6650.4|6642.4|6650.4|6642.4|6651.8|6642.4|6649.9|6639.7|1
1728473060000|2024-10-09 11:24:20|6652.4|6644.4|6656.4|6644.4|6656.4|6646.1|6652.1|6644.4|1
1728473070000|2024-10-09 11:24:30|6654.8|6642.8|6654.8|6642.8|6654.8|6642.8|6654.8|6642.8|0
1728473080000|2024-10-09 11:24:40|6656.5|6644.5|6657.8|6649.8|6659.4|6649.8|6656.5|6644.5|1
1728473090000|2024-10-09 11:24:50|6659.6|6647.6|6659.6|6647.6|6659.6|6647.6|6659.6|6647.6|0
1728473100000|2024-10-09 11:25:00|6656.2|6648.2|6656.2|6648.2|6656.2|6648.2|6656.2|6648.2|0
1728473110000|2024-10-09 11:25:10|6655.4|6649.4|6656.3|6650.3|6656.6|6650.6|6655.4|6649.4|1
1728473120000|2024-10-09 11:25:20|6657.1|6649.1|6657.1|6649.1|6657.1|6649.1|6657.1|6649.1|1
1728473130000|2024-10-09 11:25:30|6655.4|6647.4|6653.7|6645.7|6655.4|6647.4|6653.2|6645.2|0
1728473140000|2024-10-09 11:25:40|6656.9|6644.9|6656.3|6644.3|6656.9|6644.9|6656.3|6644.3|1
1728473160000|2024-10-09 11:26:00|6655.1|6647.1|6655.1|6647.1|6655.1|6647.1|6655.1|6647.1|0
1728473170000|2024-10-09 11:26:10|6656.7|6644.7|6655|6643|6656.7|6644.7|6655|6643|0
1728473190000|2024-10-09 11:26:30|6655.9|6643.9|6656.2|6644.2|6656.7|6644.7|6655.9|6643.9|0
1728473200000|2024-10-09 11:26:40|6656|6648|6656.2|6644.2|6657.8|6648|6656|6644.2|1
1728473210000|2024-10-09 11:26:50|6655.7|6643.7|6656.5|6644.5|6656.5|6644.5|6655.7|6643.7|0
1728473230000|2024-10-09 11:27:10|6655.8|6643.8|6655.5|6643.5|6655.8|6643.8|6655.5|6643.5|0
1728473240000|2024-10-09 11:27:20|6656.6|6644.6|6656|6644|6656.6|6644.6|6656|6644|1
1728473260000|2024-10-09 11:27:40|6653.1|6641.1|6654.2|6642.2|6654.2|6642.2|6652.9|6640.9|0
1728473270000|2024-10-09 11:27:50|6653.7|6641.7|6653.5|6641.5|6653.7|6641.7|6653.5|6641.5|0
1728473280000|2024-10-09 11:28:00|6652.9|6640.9|6652.5|6640.5|6652.9|6640.9|6652.5|6640.5|0
1728473300000|2024-10-09 11:28:20|6652.1|6644.1|6652.4|6646.4|6652.4|6646.4|6652.1|6644.1|0
1728473310000|2024-10-09 11:28:30|6653|6645|6649.4|6641.4|6653|6645|6649.4|6640.2|1
1728473320000|2024-10-09 11:28:40|6651.2|6639.2|6655.4|6647.4|6655.4|6647.4|6651.2|6639.2|0
1728473330000|2024-10-09 11:28:50|6657.9|6649.9|6659.5|6647.5|6659.5|6649.9|6657.3|6646.4|3
1728473340000|2024-10-09 11:29:00|6658.8|6650.8|6660.2|6652.2|6660.2|6652.2|6658.8|6650.8|0
1728473350000|2024-10-09 11:29:10|6660.4|6652.4|6660.2|6652.2|6660.4|6652.4|6660.2|6652.2|0
1728473360000|2024-10-09 11:29:20|6662|6654|6665|6653|6665|6654|6662|6653|1
1728473370000|2024-10-09 11:29:30|6664.7|6652.7|6664.9|6652.9|6664.9|6652.9|6664.7|6652.7|0
1728473380000|2024-10-09 11:29:40|6665.1|6657.1|6665.1|6657.1|6665.1|6657.1|6665.1|6657.1|1
1728473390000|2024-10-09 11:29:50|6666.2|6658.2|6666.5|6658.5|6666.5|6658.5|6666.2|6658.2|0
1728473400000|2024-10-09 11:30:00|6667.1|6659.1|6665.9|6659.9|6667.1|6659.9|6665.9|6658.8|1
1728473410000|2024-10-09 11:30:10|6666|6660|6665.2|6659.2|6666|6660|6665.2|6659.2|2
1728473430000|2024-10-09 11:30:30|6665.5|6659.5|6665.5|6659.5|6665.5|6659.5|6665.5|6659.5|0
1728473450000|2024-10-09 11:30:50|6667.5|6655.5|6665.9|6657.9|6667.5|6657.9|6665.9|6655.5|3
1728473480000|2024-10-09 11:31:20|6666|6654|6666.3|6654.3|6666.7|6654.7|6665.7|6653.7|1
1728473500000|2024-10-09 11:31:40|6665.7|6653.7|6665.7|6653.7|6665.7|6653.7|6665.7|6653.7|0
1728473520000|2024-10-09 11:32:00|6664.5|6656.5|6664.5|6656.5|6664.5|6656.5|6664.5|6656.5|0
1728473530000|2024-10-09 11:32:10|6665.7|6653.7|6665.7|6653.7|6665.7|6653.7|6665.7|6653.7|0
1728473550000|2024-10-09 11:32:30|6664.2|6656.2|6664.2|6656.2|6664.2|6656.2|6664.2|6656.2|0
1728473560000|2024-10-09 11:32:40|6665.7|6653.7|6665.7|6653.7|6665.7|6653.7|6665.7|6653.7|0
1728473570000|2024-10-09 11:32:50|6662.1|6650.1|6659.8|6647.8|6662.1|6652.5|6658.5|6647.8|1
1728473580000|2024-10-09 11:33:00|6660.4|6648.4|6660.3|6648.3|6660.4|6648.4|6660.1|6648.1|0
1728473590000|2024-10-09 11:33:10|6658.5|6650.5|6659.1|6651.1|6659.3|6651.3|6658.5|6650.5|0
1728473610000|2024-10-09 11:33:30|6660.8|6652.8|6665.3|6653.3|6665.3|6653.3|6660.8|6652.8|1
1728473620000|2024-10-09 11:33:40|6663.5|6655.5|6663.5|6655.5|6663.5|6655.5|6663.5|6655.5|0
1728473640000|2024-10-09 11:34:00|6662.7|6654.7|6662.4|6654.4|6662.7|6654.7|6662.4|6654.4|0
1728473650000|2024-10-09 11:34:10|6661.8|6653.8|6661.8|6653.8|6661.8|6653.8|6661.8|6653.8|0
1728473660000|2024-10-09 11:34:20|6666|6654|6665.8|6653.8|6666|6654|6665.8|6653.8|2
1728473670000|2024-10-09 11:34:30|6665.2|6653.2|6665.2|6653.2|6665.2|6653.2|6665.2|6653.2|0
1728473700000|2024-10-09 11:35:00|6664.4|6652.4|6664.4|6652.4|6664.4|6652.4|6664.4|6652.4|0
1728473710000|2024-10-09 11:35:10|6661.8|6653.8|6661.3|6653.3|6661.8|6653.8|6661.3|6653.3|0
1728473720000|2024-10-09 11:35:20|6662.7|6650.7|6662.7|6650.7|6662.7|6650.7|6662.7|6650.7|0
1728473740000|2024-10-09 11:35:40|6662.9|6650.9|6663.8|6651.8|6663.8|6651.8|6662.9|6650.9|3
1728473750000|2024-10-09 11:35:50|6662.8|6654.8|6662.8|6654.8|6662.8|6654.8|6662.8|6654.8|0
1728473760000|2024-10-09 11:36:00|6662.9|6650.9|6661.7|6649.7|6663.7|6655.3|6660.1|6649.7|0
1728473770000|2024-10-09 11:36:10|6662.5|6650.5|6662|6650|6662.5|6650.5|6662|6650|0
1728473780000|2024-10-09 11:36:20|6660.4|6652.4|6661|6653|6661|6653|6660.4|6652.4|0
1728473790000|2024-10-09 11:36:30|6660.7|6652.7|6660.7|6652.7|6662.5|6652.7|6660.7|6650.5|0
1728473800000|2024-10-09 11:36:40|6661.5|6653.5|6661.3|6653.3|6661.5|6653.5|6661.3|6653.3|0
1728473820000|2024-10-09 11:37:00|6661|6653|6664.8|6656.8|6667|6656.8|6661|6653|2
1728473830000|2024-10-09 11:37:10|6665.3|6653.3|6665.2|6653.2|6665.8|6653.8|6665.2|6653.2|9
1728473840000|2024-10-09 11:37:20|6665.4|6653.4|6665.2|6653.2|6665.7|6653.7|6665.2|6653.2|0
1728473850000|2024-10-09 11:37:30|6666.2|6654.2|6667.2|6655.2|6667.2|6655.2|6666.2|6654.2|0
1728473860000|2024-10-09 11:37:40|6667.5|6655.5|6666.6|6658.6|6668.4|6658.6|6666.6|6655.5|1
1728473870000|2024-10-09 11:37:50|6666.8|6658.8|6666.8|6658.8|6666.8|6658.8|6666.8|6658.8|0
1728473880000|2024-10-09 11:38:00|6666.5|6658.5|6683.8|6671.8|6683.8|6671.8|6666.5|6658.5|20
1728473890000|2024-10-09 11:38:10|6684|6672|6683.2|6671.2|6684|6672|6683.2|6671.2|1
1728473900000|2024-10-09 11:38:20|6684|6676|6687.3|6675.3|6687.3|6676.9|6683.8|6675.3|7
1728473910000|2024-10-09 11:38:30|6687.5|6675.5|6687.5|6675.5|6687.5|6675.5|6687.5|6675.5|0
1728473920000|2024-10-09 11:38:40|6684.7|6676.7|6684.7|6676.7|6684.7|6676.7|6684.7|6676.7|0
1728473930000|2024-10-09 11:38:50|6688.5|6676.5|6689.6|6677.6|6689.6|6677.6|6688.5|6676.5|2
1728473940000|2024-10-09 11:39:00|6686.8|6678.8|6687.7|6675.7|6687.7|6678.8|6686.5|6675.7|1
1728473950000|2024-10-09 11:39:10|6687|6675|6684.5|6672.5|6687|6675|6682.6|6670.6|0
1728473960000|2024-10-09 11:39:20|6684.4|6676.4|6684.7|6676.7|6684.7|6676.7|6684.4|6676.4|2
1728473970000|2024-10-09 11:39:30|6686|6674|6686.4|6674.4|6686.4|6674.4|6685.6|6673.6|1
1728473980000|2024-10-09 11:39:40|6685.9|6673.9|6685.6|6673.6|6685.9|6673.9|6685.6|6673.6|0
1728473990000|2024-10-09 11:39:50|6680.4|6672.4|6680.4|6672.4|6680.4|6672.4|6680.4|6672.4|6
1728474000000|2024-10-09 11:40:00|6682.8|6670.8|6678.1|6666.1|6682.8|6670.8|6678.1|6666.1|2
1728474010000|2024-10-09 11:40:10|6677.5|6665.5|6677.5|6665.5|6677.5|6665.5|6677.5|6665.5|0
1728474020000|2024-10-09 11:40:20|6678.5|6666.5|6680.2|6668.2|6680.2|6668.2|6678.5|6666.5|1
1728474040000|2024-10-09 11:40:40|6679|6667|6677.2|6665.2|6679|6667|6677.2|6665.2|7
1728474060000|2024-10-09 11:41:00|6678.7|6666.7|6678.7|6666.7|6678.7|6666.7|6678.7|6666.7|0
1728474070000|2024-10-09 11:41:10|6679.6|6667.6|6678.4|6666.4|6679.6|6667.6|6678.4|6666.4|0
1728474080000|2024-10-09 11:41:20|6677.4|6665.4|6678.8|6666.8|6678.8|6666.8|6675.4|6663.4|0
1728474090000|2024-10-09 11:41:30|6678|6666|6678|6666|6678|6666|6678|6666|0
1728474100000|2024-10-09 11:41:40|6678.6|6666.6|6679.1|6667.1|6679.1|6667.1|6678.6|6666.6|0
1728474110000|2024-10-09 11:41:50|6678.4|6666.4|6678.4|6666.4|6678.4|6666.4|6678.4|6666.4|0
1728474120000|2024-10-09 11:42:00|6678.7|6666.7|6678.7|6666.7|6678.7|6666.7|6678.7|6666.7|0
1728474140000|2024-10-09 11:42:20|6678.3|6666.3|6679.2|6667.2|6679.3|6667.3|6678|6666|0
1728474150000|2024-10-09 11:42:30|6679.5|6667.5|6679.5|6667.5|6679.5|6667.5|6679.5|6667.5|0
1728474160000|2024-10-09 11:42:40|6679.2|6667.2|6679.7|6667.7|6679.7|6667.7|6679.2|6667.2|0
1728474170000|2024-10-09 11:42:50|6677.7|6665.7|6676.7|6664.7|6677.7|6665.7|6676.7|6664.7|0
1728474180000|2024-10-09 11:43:00|6676.2|6664.2|6677|6665|6677|6668.5|6675.5|6663.5|0
1728474190000|2024-10-09 11:43:10|6677.2|6665.2|6677|6665|6677.3|6665.3|6677|6665|1
1728474200000|2024-10-09 11:43:20|6676.8|6664.8|6676.8|6664.8|6676.8|6664.8|6676.8|6664.8|0
1728474210000|2024-10-09 11:43:30|6676.3|6664.3|6674.1|6666.1|6676.3|6666.1|6674.1|6664.3|1
1728474220000|2024-10-09 11:43:40|6676.6|6664.6|6676.6|6664.6|6676.6|6664.6|6676.6|6664.6|0
1728474230000|2024-10-09 11:43:50|6676.9|6664.9|6686.3|6674.3|6686.3|6674.3|6676.9|6664.9|3
1728474250000|2024-10-09 11:44:10|6684.6|6672.6|6682.1|6674.1|6684.9|6674.1|6682.1|6671.8|0
1728474260000|2024-10-09 11:44:20|6684.2|6672.2|6682.1|6674.1|6684.3|6674.1|6682.1|6672.2|1
1728474270000|2024-10-09 11:44:30|6681.7|6673.7|6687.2|6679.2|6687.6|6679.2|6680.9|6672.6|2
1728474280000|2024-10-09 11:44:40|6687|6679|6686.9|6678.9|6687|6679|6686.9|6678.9|0
1728474290000|2024-10-09 11:44:50|6689.1|6677.1|6688.9|6676.9|6689.1|6677.1|6688.9|6676.9|1
1728474300000|2024-10-09 11:45:00|6685.3|6677.3|6685.1|6677.1|6687.8|6677.6|6685.1|6675.8|0
1728474310000|2024-10-09 11:45:10|6685|6677|6685|6677|6685|6677|6685|6677|0
1728474320000|2024-10-09 11:45:20|6687.5|6675.5|6687.4|6675.4|6687.5|6676.8|6684.8|6675.4|0
1728474330000|2024-10-09 11:45:30|6687.7|6675.7|6687.7|6675.7|6687.7|6675.7|6687.7|6675.7|0
1728474340000|2024-10-09 11:45:40|6688.1|6676.1|6688|6676|6688.5|6676.5|6688|6676|0
1728474350000|2024-10-09 11:45:50|6685.6|6677.6|6684.8|6676.8|6685.6|6677.6|6684.8|6676.8|0
1728474360000|2024-10-09 11:46:00|6686|6674|6686|6674|6686.2|6674.2|6685.4|6673.4|1
1728474370000|2024-10-09 11:46:10|6683.8|6675.8|6682.1|6676.1|6683.8|6676.1|6681.4|6675.4|0
1728474380000|2024-10-09 11:46:20|6682.4|6676.4|6686.2|6674.2|6686.2|6676.4|6682.4|6674.2|1
1728474390000|2024-10-09 11:46:30|6685.9|6673.9|6685.7|6673.7|6685.9|6673.9|6685.7|6673.7|0
1728474410000|2024-10-09 11:46:50|6685.3|6673.3|6684.7|6672.7|6685.3|6673.3|6684.7|6672.7|0
1728474420000|2024-10-09 11:47:00|6685|6673|6685|6673|6685.7|6673.7|6685|6673|0
1728474440000|2024-10-09 11:47:20|6682.6|6674.6|6682.8|6674.8|6682.8|6674.8|6682.6|6674.6|0
1728474450000|2024-10-09 11:47:30|6683.1|6675.1|6683.1|6675.1|6683.1|6675.1|6683.1|6675.1|0
1728474460000|2024-10-09 11:47:40|6681.1|6674.3|6681.1|6675.1|6682.3|6675.1|6681.1|6674.3|0
1728474470000|2024-10-09 11:47:50|6680.9|6674.9|6675.7|6669.7|6680.9|6674.9|6675.7|6667.5|5
1728474480000|2024-10-09 11:48:00|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|6676.3|6670.3|0
1728474490000|2024-10-09 11:48:10|6678.1|6672.1|6678.1|6670.1|6678.1|6672.1|6678.1|6670.1|1
1728474500000|2024-10-09 11:48:20|6679.9|6667.9|6683|6671|6683|6671|6678|6667.9|1
1728474510000|2024-10-09 11:48:30|6683.5|6671.5|6685|6673|6685|6673|6683.5|6671.5|0
1728474520000|2024-10-09 11:48:40|6685.5|6673.5|6685.8|6673.8|6685.8|6673.8|6684.5|6672.5|0
1728474540000|2024-10-09 11:49:00|6684.3|6676.3|6684.3|6676.3|6684.3|6676.3|6684.3|6676.3|0
1728474560000|2024-10-09 11:49:20|6685.2|6677.2|6685|6677|6685.2|6677.2|6685|6677|1
1728474570000|2024-10-09 11:49:30|6685.3|6677.3|6684.8|6676.8|6686.3|6677.5|6684.8|6674.3|1
1728474590000|2024-10-09 11:49:50|6684.1|6676.1|6684.6|6678.6|6685.9|6678.9|6683.8|6671.9|1
1728474600000|2024-10-09 11:50:00|6683.9|6675.9|6684.7|6676.7|6684.7|6676.7|6683.9|6675.9|1
1728474610000|2024-10-09 11:50:10|6684.4|6676.4|6684.4|6676.4|6684.4|6676.4|6684.4|6676.4|0
1728474640000|2024-10-09 11:50:40|6684.7|6676.7|6684.7|6676.7|6684.7|6676.7|6684.7|6676.7|0
1728474660000|2024-10-09 11:51:00|6687.9|6675.9|6686.2|6674.2|6687.9|6675.9|6686.2|6674.2|5
1728474670000|2024-10-09 11:51:10|6687.1|6675.1|6686.6|6674.6|6687.1|6675.1|6686.6|6674.6|0
1728474680000|2024-10-09 11:51:20|6686.4|6674.4|6686.4|6674.4|6686.4|6674.4|6686.4|6674.4|0
1728474690000|2024-10-09 11:51:30|6686.6|6674.6|6686.6|6674.6|6686.6|6674.6|6686.4|6674.4|0
1728474700000|2024-10-09 11:51:40|6687.4|6675.4|6688|6676|6688|6676|6687.4|6675.4|0
1728474710000|2024-10-09 11:51:50|6689.3|6677.3|6689.2|6681.2|6689.9|6681.2|6688.1|6677.3|5
1728474730000|2024-10-09 11:52:10|6688.9|6680.9|6688.3|6676.3|6688.9|6680.9|6688|6676.3|1
1728474740000|2024-10-09 11:52:20|6687.5|6675.5|6685.3|6673.3|6687.5|6675.5|6685.3|6673.3|0
1728474750000|2024-10-09 11:52:30|6685.5|6673.5|6685.2|6673.2|6685.5|6673.5|6685.2|6673.2|0
1728474780000|2024-10-09 11:53:00|6681.4|6673.4|6681.4|6673.4|6681.4|6673.4|6681.4|6673.4|0
1728474790000|2024-10-09 11:53:10|6682.2|6674.2|6676.7|6668.7|6682.5|6674.5|6676.7|6668.7|1
1728474800000|2024-10-09 11:53:20|6677.6|6665.6|6679.2|6667.2|6679.4|6667.4|6677.6|6665.6|1
1728474810000|2024-10-09 11:53:30|6681.5|6669.5|6681.9|6669.9|6683.1|6671.1|6681.5|6669.5|2
1728474820000|2024-10-09 11:53:40|6682.5|6670.5|6682.5|6670.5|6682.5|6670.5|6682.5|6670.5|0
1728474830000|2024-10-09 11:53:50|6681.4|6669.4|6681.4|6669.4|6681.4|6669.4|6681.4|6669.4|0
1728474840000|2024-10-09 11:54:00|6682.5|6670.5|6683.6|6671.6|6683.6|6671.6|6682.5|6670.5|0
1728474850000|2024-10-09 11:54:10|6682.8|6670.8|6684.1|6672.1|6684.8|6673.6|6681.6|6670.8|0
1728474870000|2024-10-09 11:54:30|6683.8|6671.8|6684.5|6672.5|6684.5|6672.5|6683.8|6671.8|0
1728474890000|2024-10-09 11:54:50|6683.5|6671.5|6683.5|6671.5|6683.5|6671.5|6683.5|6671.5|0
1728474900000|2024-10-09 11:55:00|6683.8|6671.8|6681.4|6673.4|6683.8|6673.4|6681.4|6671.8|0
1728474910000|2024-10-09 11:55:10|6682.1|6670.1|6680.9|6668.9|6682.1|6670.1|6680.7|6668.7|1
1728474920000|2024-10-09 11:55:20|6680.5|6668.5|6680.3|6668.3|6680.5|6668.5|6680.3|6668.3|0
1728474930000|2024-10-09 11:55:30|6681|6669|6678.8|6670.8|6681|6670.8|6678.8|6669|0
1728474940000|2024-10-09 11:55:40|6678.2|6670.2|6680.9|6668.9|6681.4|6670.2|6678.2|6668.4|1
1728474950000|2024-10-09 11:55:50|6680.1|6668.1|6680.1|6668.1|6680.1|6668.1|6680.1|6668.1|0
1728474970000|2024-10-09 11:56:10|6679.9|6667.9|6679.7|6667.7|6679.9|6667.9|6679.7|6667.7|0
1728474990000|2024-10-09 11:56:30|6680|6668|6680|6668|6680|6668|6680|6668|0
1728475030000|2024-10-09 11:57:10|6680.3|6668.3|6680.3|6668.3|6680.3|6668.3|6680.3|6668.3|0
1728475040000|2024-10-09 11:57:20|6677.5|6669.5|6677.5|6669.5|6677.5|6669.5|6677.5|6669.5|0
1728475060000|2024-10-09 11:57:40|6677.3|6669.3|6685.7|6673.7|6685.7|6673.7|6677.3|6669.3|1
1728475070000|2024-10-09 11:57:50|6684.6|6676.6|6684.6|6676.6|6684.6|6676.6|6684.6|6676.6|0
1728475080000|2024-10-09 11:58:00|6688.2|6676.2|6688.2|6676.2|6688.2|6676.2|6688.2|6676.2|1
1728475090000|2024-10-09 11:58:10|6685.1|6677.1|6685.4|6677.4|6687.9|6677.4|6685.1|6675.3|0
1728475100000|2024-10-09 11:58:20|6687.9|6675.9|6686.6|6678.6|6687.9|6678.6|6686.6|6675.9|0
1728475110000|2024-10-09 11:58:30|6696.5|6684.5|6696.5|6684.5|6696.5|6684.5|6696.5|6684.5|6
1728475120000|2024-10-09 11:58:40|6696.2|6684.2|6694.6|6682.6|6696.2|6684.2|6694.6|6682.6|0
1728475130000|2024-10-09 11:58:50|6691.9|6683.9|6692.7|6680.7|6693.1|6683.9|6691.9|6680.4|1
1728475140000|2024-10-09 11:59:00|6691.9|6679.9|6691.9|6679.9|6691.9|6679.9|6691.9|6679.9|0
1728475160000|2024-10-09 11:59:20|6691.4|6679.4|6691.4|6679.4|6691.4|6679.4|6691.4|6679.4|0
1728475170000|2024-10-09 11:59:30|6691.1|6679.1|6688.3|6680.3|6691.1|6680.3|6688.3|6679.1|1
1728475180000|2024-10-09 11:59:40|6688.6|6680.6|6688.6|6680.6|6688.6|6680.6|6688.6|6680.6|0
1728475200000|2024-10-09 12:00:00|6686.9|6678.9|6693.6|6681.6|6693.6|6681.6|6686.6|6678.6|11
1728475230000|2024-10-09 12:00:30|6693.3|6681.3|6698.9|6686.9|6699.1|6689.1|6693.3|6681.3|16
1728475240000|2024-10-09 12:00:40|6699.3|6687.3|6699.3|6687.3|6699.3|6687.3|6699.3|6687.3|0
1728475250000|2024-10-09 12:00:50|6702.1|6690.1|6700.3|6688.3|6702.2|6690.2|6700.3|6688.3|1
1728475260000|2024-10-09 12:01:00|6700.6|6688.6|6719.4|6707.4|6719.4|6707.4|6698.6|6688.6|9
1728475270000|2024-10-09 12:01:10|6719.3|6707.3|6718.5|6706.5|6719.3|6707.3|6718.5|6706.5|0
1728475290000|2024-10-09 12:01:30|6717.9|6705.9|6717.9|6705.9|6717.9|6705.9|6717.9|6705.9|1
1728475300000|2024-10-09 12:01:40|6716|6708|6716|6708|6716|6708|6716|6708|1
1728475310000|2024-10-09 12:01:50|6715.8|6707.8|6714.9|6708.9|6716.1|6708.9|6714.9|6707.8|1
1728475320000|2024-10-09 12:02:00|6714.6|6708.6|6721.4|6709.4|6723.1|6715.7|6712.8|6702.6|8
1728475340000|2024-10-09 12:02:20|6717.3|6711.3|6717.3|6711.3|6717.3|6711.3|6717.3|6711.3|0
1728475350000|2024-10-09 12:02:30|6723.7|6711.7|6724.4|6712.4|6724.4|6712.4|6723.7|6711.7|3
1728475360000|2024-10-09 12:02:40|6724.7|6712.7|6724.7|6712.7|6724.7|6712.7|6724.7|6712.7|0
1728475370000|2024-10-09 12:02:50|6725.2|6713.2|6723.3|6711.3|6725.2|6713.2|6723.3|6711.3|3
1728475380000|2024-10-09 12:03:00|6721.9|6709.9|6726|6714|6726|6714.4|6716.6|6709.1|4
1728475390000|2024-10-09 12:03:10|6725.4|6713.4|6725.4|6713.4|6725.4|6713.4|6725.4|6713.4|0
1728475400000|2024-10-09 12:03:20|6725.2|6713.2|6724.9|6712.9|6725.2|6715|6723|6712.9|1
1728475410000|2024-10-09 12:03:30|6723.6|6711.6|6723.9|6711.9|6724.1|6712.1|6723.6|6711.6|5
1728475420000|2024-10-09 12:03:40|6722.2|6710.2|6721.8|6709.8|6722.2|6710.2|6721.8|6709.8|0
1728475440000|2024-10-09 12:04:00|6721.5|6709.5|6722.9|6710.9|6724.3|6712.3|6721.5|6709.5|2
1728475450000|2024-10-09 12:04:10|||||||||1
1728475480000|2024-10-09 12:04:40|6721.9|6709.9|6729.3|6717.3|6729.3|6717.3|6721.9|6709.9|7
1728475490000|2024-10-09 12:04:50|6730.2|6718.2|6729.2|6721.2|6730.2|6721.2|6728.9|6718.2|2
1728475500000|2024-10-09 12:05:00|6728.6|6720.6|6727.5|6721.5|6728.6|6722.3|6727|6720.6|2
1728475510000|2024-10-09 12:05:10|6727.8|6721.8|6727.5|6721.5|6727.9|6721.9|6727.5|6721.5|1
1728475530000|2024-10-09 12:05:30|6727.2|6721.2|6727.8|6721.8|6731.4|6721.8|6727.2|6719.4|2
1728475540000|2024-10-09 12:05:40|6728.4|6722.4|6733.2|6721.2|6733.4|6723|6728.4|6721.2|3
1728475550000|2024-10-09 12:05:50|6732.7|6720.7|6732.4|6720.4|6732.7|6720.7|6732.4|6720.4|0
1728475560000|2024-10-09 12:06:00|6734.8|6722.8|6735|6723|6735.2|6725|6733|6722.8|1
1728475570000|2024-10-09 12:06:10|6735.2|6723.2|6734.6|6722.6|6735.2|6724.4|6732.4|6722.6|0
1728475580000|2024-10-09 12:06:20|6735.1|6723.1|6734.6|6722.6|6735.1|6723.1|6734.6|6722.6|0
1728475590000|2024-10-09 12:06:30|6735.4|6723.4|6736.4|6728.4|6739.3|6730.1|6735.4|6723.4|1
1728475600000|2024-10-09 12:06:40|6735.5|6727.5|6741.7|6735.7|6741.7|6735.7|6735.5|6726.8|7
1728475610000|2024-10-09 12:06:50|6744.7|6736.7|6747.1|6735.1|6747.9|6741.1|6744.7|6735.1|9
1728475620000|2024-10-09 12:07:00|6747.3|6735.3|6742.8|6734.8|6747.3|6740.7|6742.8|6734.5|2
1728475630000|2024-10-09 12:07:10|6741.4|6733.4|6743.8|6731.8|6744|6733.4|6741.4|6731.8|1
1728475640000|2024-10-09 12:07:20|6742.9|6730.9|6742.5|6730.5|6742.9|6730.9|6742.3|6730.3|1
1728475650000|2024-10-09 12:07:30|6742.3|6730.3|6740.1|6728.1|6742.5|6730.5|6737.5|6728.1|2
1728475670000|2024-10-09 12:07:50|6739.5|6727.5|6736.4|6724.4|6739.5|6727.5|6731|6724.4|4
1728475680000|2024-10-09 12:08:00|6736.7|6724.7|6737.9|6725.9|6739.3|6727.3|6736.7|6724.7|1
1728475690000|2024-10-09 12:08:10|6737.5|6725.5|6737.5|6725.5|6737.5|6725.5|6737.5|6725.5|1
1728475710000|2024-10-09 12:08:30|6737.7|6725.7|6737|6725|6737.7|6725.7|6737|6725|0
1728475720000|2024-10-09 12:08:40|6736.7|6724.7|6737.4|6725.4|6737.4|6725.4|6736.7|6724.7|1
1728475730000|2024-10-09 12:08:50|6738.5|6726.5|6741.3|6729.3|6741.3|6729.3|6738.5|6726.5|5
1728475740000|2024-10-09 12:09:00|6741.9|6729.9|6748.9|6736.9|6748.9|6737.6|6741.9|6729.9|3
1728475750000|2024-10-09 12:09:10|6747.8|6735.8|6747.8|6735.8|6747.8|6735.8|6747.8|6735.8|1
1728475760000|2024-10-09 12:09:20|6745|6737|6746.3|6734.3|6746.3|6737|6745|6734.3|2
1728475770000|2024-10-09 12:09:30|6741.8|6729.8|6738.3|6726.3|6742.3|6731.3|6738.3|6726.3|4
1728475780000|2024-10-09 12:09:40|6737.8|6725.8|6732.1|6720.1|6738.1|6726.1|6732.1|6720.1|2
1728475790000|2024-10-09 12:09:50|6733.3|6721.3|6733.3|6721.3|6733.3|6721.3|6733.3|6721.3|2
1728475800000|2024-10-09 12:10:00|6733|6721|6728.3|6722.3|6733|6722.3|6728.3|6721|0
1728475820000|2024-10-09 12:10:20|6727.7|6721.7|6735.6|6727.6|6735.9|6727.6|6727.7|6721.7|6
1728475830000|2024-10-09 12:10:30|6737.4|6725.4|6735.8|6723.8|6737.4|6725.4|6735.8|6723.8|1
1728475840000|2024-10-09 12:10:40|6735.2|6723.2|6735|6723|6735.2|6723.2|6735|6723|0
1728475870000|2024-10-09 12:11:10|6734.4|6722.4|6729.5|6717.5|6734.4|6722.4|6729.5|6717.5|7
1728475880000|2024-10-09 12:11:20|6728|6716|6725.9|6713.9|6728|6716|6725.9|6713.9|3
1728475900000|2024-10-09 12:11:40|6726.2|6714.2|6726.8|6714.8|6727.3|6715.3|6726.2|6714.2|4
1728475910000|2024-10-09 12:11:50|6724.4|6712.4|6721.1|6709.1|6724.4|6712.4|6721.1|6709.1|13
1728475920000|2024-10-09 12:12:00|6719.1|6707.1|6714.4|6706.4|6719.1|6707.1|6714.4|6706.4|1
1728475930000|2024-10-09 12:12:10|6715.9|6707.9|6715.1|6703.1|6716.7|6707.9|6715.1|6703.1|1
1728475940000|2024-10-09 12:12:20|6713.5|6701.5|6714|6702|6714|6702|6713.5|6701.5|0
1728475950000|2024-10-09 12:12:30|6712.9|6704.9|6712.9|6704.9|6712.9|6704.9|6712.9|6704.9|0
1728475960000|2024-10-09 12:12:40|6711.2|6703.2|6711.2|6703.2|6711.2|6703.2|6711.2|6703.2|0
1728475980000|2024-10-09 12:13:00|6711.4|6703.4|6708.1|6696.1|6712.3|6704.3|6708.1|6696.1|15
1728475990000|2024-10-09 12:13:10|6707.4|6695.4|6705.8|6697.8|6708|6698.1|6705.8|6695.4|5
1728476000000|2024-10-09 12:13:20|6706.1|6698.1|6704.4|6692.4|6706.1|6698.1|6704.4|6692.4|15
1728476010000|2024-10-09 12:13:30|6704.7|6692.7|6704.7|6692.7|6704.7|6692.7|6704.7|6692.7|0
1728476020000|2024-10-09 12:13:40|6703.5|6691.5|6703.8|6691.8|6703.8|6691.8|6703.5|6691.5|0
1728476030000|2024-10-09 12:13:50|6701.9|6689.9|6700.4|6688.4|6701.9|6689.9|6700.4|6688.4|11
1728476050000|2024-10-09 12:14:10|6700.9|6688.9|6709.1|6697.1|6709.4|6697.4|6700.9|6688.9|7
1728476060000|2024-10-09 12:14:20|6709.9|6697.9|6711.4|6699.4|6711.4|6699.4|6709.9|6697.9|0
1728476080000|2024-10-09 12:14:40|6711.1|6699.1|6711.1|6699.1|6711.1|6699.1|6711.1|6699.1|0
1728476090000|2024-10-09 12:14:50|6711.9|6699.9|6711|6699|6711.9|6699.9|6711|6699|0
1728476100000|2024-10-09 12:15:00|6713.4|6701.4|6719.6|6707.6|6719.6|6707.6|6713.4|6701.4|2
1728476110000|2024-10-09 12:15:10|6721.1|6709.1|6720.8|6708.8|6721.1|6709.1|6719.8|6707.8|3
1728476120000|2024-10-09 12:15:20|6721|6709|6721|6709|6721|6709|6721|6709|1
1728476130000|2024-10-09 12:15:30|6722.4|6710.4|6723.9|6711.9|6723.9|6711.9|6722.4|6710.4|2
1728476150000|2024-10-09 12:15:50|6723.7|6711.7|6723.7|6711.7|6723.7|6711.7|6723.7|6711.7|0
1728476160000|2024-10-09 12:16:00|6724.3|6712.3|6721.5|6709.5|6724.3|6712.3|6717|6709|2
1728476170000|2024-10-09 12:16:10|6720.3|6708.3|6720.4|6708.4|6720.4|6708.4|6720.3|6708.3|2
1728476190000|2024-10-09 12:16:30|6720.1|6708.1|6719.3|6707.3|6720.1|6708.1|6719.3|6707.3|0
1728476210000|2024-10-09 12:16:50|6716.6|6708.6|6716.9|6708.9|6717.1|6709.1|6716.6|6708.6|4
1728476220000|2024-10-09 12:17:00|6716.6|6708.6|6710|6698|6716.6|6708.6|6709.2|6697.2|5
1728476230000|2024-10-09 12:17:10|6711.2|6699.2|6710.5|6698.5|6712.4|6700.4|6710.5|6698.5|0
1728476250000|2024-10-09 12:17:30|6706.7|6698.7|6706.7|6698.7|6706.7|6698.7|6706.7|6698.7|0
1728476270000|2024-10-09 12:17:50|6707|6699|6707|6699|6707|6699|6707|6699|2
1728476280000|2024-10-09 12:18:00|6706.1|6698.1|6705|6697|6706.1|6698.1|6703.5|6697|1
1728476290000|2024-10-09 12:18:10|6704.1|6698.1|6703.8|6695.8|6704.1|6698.1|6703.8|6695.8|1
1728476310000|2024-10-09 12:18:30|6702.9|6694.9|6700.4|6688.4|6702.9|6694.9|6700.4|6688.4|1
1728476320000|2024-10-09 12:18:40|6698.1|6686.1|6698.1|6686.1|6698.1|6686.1|6698.1|6686.1|0
1728476340000|2024-10-09 12:19:00|6695.1|6687.1|6697.9|6685.9|6698.5|6688.3|6694.3|6685.8|1
1728476350000|2024-10-09 12:19:10|6697.3|6685.3|6694.8|6686.8|6697.3|6686.8|6694.8|6685.3|0
1728476370000|2024-10-09 12:19:30|6690.7|6678.7|6690.5|6678.5|6690.7|6678.7|6690.5|6678.5|4
1728476380000|2024-10-09 12:19:40|6689.8|6677.8|6689.8|6677.8|6689.8|6677.8|6689.8|6677.8|0
1728476390000|2024-10-09 12:19:50|6688.5|6676.5|6688.5|6680.5|6689.7|6680.5|6688.5|6676.5|5
1728476400000|2024-10-09 12:20:00|6690.1|6678.1|6689.9|6681.9|6690.3|6681.9|6689.8|6677.8|1
1728476410000|2024-10-09 12:20:10|6692.1|6680.1|6695.1|6683.1|6695.2|6683.2|6692.1|6680.1|3
1728476440000|2024-10-09 12:20:40|6694.8|6682.8|6691.6|6679.6|6694.8|6682.8|6691.6|6679.6|2
1728476450000|2024-10-09 12:20:50|6692|6684|6692|6684|6692|6684|6692|6684|0
1728476470000|2024-10-09 12:21:10|6692.9|6680.9|6692.9|6680.9|6693.1|6681.1|6692.9|6680.9|1
1728476500000|2024-10-09 12:21:40|6692|6680|6691.6|6679.6|6692|6680|6691.6|6679.6|1
1728476510000|2024-10-09 12:21:50|6690|6678|6690.4|6678.4|6690.4|6678.4|6689.1|6677.1|4
1728476520000|2024-10-09 12:22:00|6692|6680|6692.8|6680.8|6692.8|6680.8|6692|6680|4
1728476530000|2024-10-09 12:22:10|6692.4|6684.4|6692.4|6684.4|6692.4|6684.4|6692.4|6684.4|0
1728476540000|2024-10-09 12:22:20|6691.8|6685.8|6692.9|6680.9|6693.1|6687.1|6691.8|6680.9|4
1728476550000|2024-10-09 12:22:30|6690.5|6682.5|6690.3|6678.3|6690.5|6682.5|6689.9|6678.3|1
1728476560000|2024-10-09 12:22:40|6690|6678|6690|6678|6690|6678|6690|6678|0
1728476580000|2024-10-09 12:23:00|6687.6|6681.6|6689.1|6681.1|6689.1|6681.9|6687.6|6681.1|2
1728476600000|2024-10-09 12:23:20|6689.7|6681.7|6689.7|6681.7|6689.7|6681.7|6689.7|6681.7|1
1728476610000|2024-10-09 12:23:30|6689.8|6683.8|6688.2|6682.2|6689.8|6683.8|6688.2|6682.2|0
1728476620000|2024-10-09 12:23:40|6687.9|6681.9|6688.8|6680.8|6690.3|6681.9|6687.9|6678.3|1
1728476630000|2024-10-09 12:23:50|6690.6|6678.6|6688.3|6676.3|6690.6|6679.3|6687.3|6676.3|0
1728476640000|2024-10-09 12:24:00|6686.5|6678.5|6690|6682|6690|6682|6686.5|6678.5|2
1728476650000|2024-10-09 12:24:10|6689.7|6681.7|6695.1|6689.1|6695.1|6689.1|6689.7|6681.7|4
1728476660000|2024-10-09 12:24:20|6694.5|6688.5|6700.3|6688.3|6701.3|6689.3|6694.5|6688.3|1
1728476670000|2024-10-09 12:24:30|6700.6|6688.6|6694.3|6682.3|6700.6|6688.6|6694.3|6682.3|3
1728476680000|2024-10-09 12:24:40|6694.8|6682.8|6697.7|6685.7|6698.4|6686.4|6694.8|6682.8|2
1728476690000|2024-10-09 12:24:50|6698.2|6686.2|6704.9|6692.9|6704.9|6692.9|6697.7|6685.7|1
1728476700000|2024-10-09 12:25:00|6705.2|6693.2|6704.3|6692.3|6706.4|6694.4|6703.9|6691.9|0
1728476710000|2024-10-09 12:25:10|6702.9|6690.9|6701.5|6689.5|6702.9|6690.9|6701.5|6689.5|1
1728476720000|2024-10-09 12:25:20|6697.8|6685.8|6696.5|6684.5|6697.8|6685.8|6696.5|6684.5|0
1728476730000|2024-10-09 12:25:30|6695.9|6683.9|6696.6|6684.6|6696.6|6684.6|6694.7|6682.7|0
1728476740000|2024-10-09 12:25:40|6696.4|6684.4|6696.4|6684.4|6696.6|6684.6|6696.4|6684.4|0
1728476750000|2024-10-09 12:25:50|6697.4|6685.4|6696|6684|6697.4|6685.4|6696|6684|1
1728476760000|2024-10-09 12:26:00|6696.2|6684.2|6696.2|6684.2|6696.2|6687.5|6695.5|6684.2|0
1728476770000|2024-10-09 12:26:10|6696.4|6684.4|6695.5|6687.5|6697|6687.5|6695.5|6684.4|0
1728476780000|2024-10-09 12:26:20|||||||||1
1728476790000|2024-10-09 12:26:30|6695.8|6687.8|6696.1|6688.1|6696.1|6688.1|6695.8|6687.8|1
1728476800000|2024-10-09 12:26:40|6695.5|6687.5|6695.5|6687.5|6695.5|6687.5|6695.5|6687.5|0
1728476810000|2024-10-09 12:26:50|6695.3|6687.3|6693.5|6685.5|6695.3|6687.3|6693.5|6685.5|2
1728476820000|2024-10-09 12:27:00|6696|6684|6697|6689|6697|6689|6695.3|6684|5
1728476830000|2024-10-09 12:27:10|6696.4|6688.4|6697.6|6689.6|6697.6|6689.6|6696.4|6688.4|3
1728476850000|2024-10-09 12:27:30|6697.8|6691.8|6700.1|6692.1|6700.1|6692.1|6696.6|6690.6|1
1728476880000|2024-10-09 12:28:00|6698.9|6692.9|6701.7|6689.7|6702.2|6692.9|6698|6689.7|3
1728476890000|2024-10-09 12:28:10|6702.5|6690.5|6702|6690|6702.8|6690.8|6702|6690|0
1728476910000|2024-10-09 12:28:30|6702.3|6690.3|6703.5|6695.5|6703.5|6695.5|6700.1|6690.3|3
1728476920000|2024-10-09 12:28:40|6703.2|6695.2|6703.5|6695.5|6703.5|6695.5|6703.2|6695.2|1
1728476940000|2024-10-09 12:29:00|6702.7|6696.7|6704.1|6696.1|6704.1|6696.7|6702.7|6696.1|2
1728476950000|2024-10-09 12:29:10|6705.7|6697.7|6700.2|6688.2|6707.5|6697.7|6700|6688|2
1728476960000|2024-10-09 12:29:20|6700|6688|6699.7|6687.7|6700|6688|6699.7|6687.7|0
1728476970000|2024-10-09 12:29:30|6694.5|6686.5|6690.8|6678.8|6695.3|6686.5|6690.8|6678.8|0
1728476980000|2024-10-09 12:29:40|6690.1|6678.1|6690.1|6678.1|6690.1|6678.1|6690.1|6678.1|0
1728476990000|2024-10-09 12:29:50|||||||||1
1728477000000|2024-10-09 12:30:00|6690.4|6678.4|6688.6|6682.6|6690.4|6682.6|6688.6|6678.4|0
1728477010000|2024-10-09 12:30:10|6689.5|6677.5|6689.5|6677.5|6689.5|6677.5|6689.5|6677.5|1
1728477020000|2024-10-09 12:30:20|6688.4|6676.4|6688.4|6676.4|6688.4|6676.4|6688.4|6676.4|1
1728477070000|2024-10-09 12:31:10|6685.4|6673.4|6687.2|6675.2|6687.2|6675.2|6685.4|6673.4|2
1728477090000|2024-10-09 12:31:30|6685.3|6673.3|6680.8|6674.8|6685.3|6674.8|6680.8|6673.3|3
1728477110000|2024-10-09 12:31:50|6681.1|6669.1|6667.1|6659.1|6681.1|6670.2|6667.1|6657.1|15
1728477120000|2024-10-09 12:32:00|6669.4|6657.4|6668.9|6656.9|6669.4|6657.4|6667.7|6655.7|5
1728477130000|2024-10-09 12:32:10|6668.3|6656.3|6667.1|6655.1|6668.3|6656.3|6667.1|6655.1|2
1728477140000|2024-10-09 12:32:20|6667.4|6655.4|6665.3|6657.3|6667.4|6657.6|6665.3|6655.4|4
1728477150000|2024-10-09 12:32:30||6659.3||6659.3||6659.3||6659.3|1
1728477160000|2024-10-09 12:32:40|6666.4|6660.4|6667.5|6659.5|6667.5|6661|6666.4|6659.5|1
1728477170000|2024-10-09 12:32:50|6667.8|6659.8|6667.5|6661.5|6667.8|6661.5|6667.5|6659.8|1
1728477180000|2024-10-09 12:33:00|6667.7|6659.7|6664.9|6656.9|6667.7|6659.7|6664.9|6655.1|6
1728477200000|2024-10-09 12:33:20|6664.3|6656.3|6662.8|6650.8|6665.3|6656.3|6662.7|6650.7|2
1728477210000|2024-10-09 12:33:30|6660.9|6654.9|6660.9|6654.9|6660.9|6654.9|6660.9|6654.9|1
1728477220000|2024-10-09 12:33:40|6660.6|6654.6|6658.4|6652.4|6660.6|6654.6|6658.4|6652.4|2
1728477230000|2024-10-09 12:33:50|6654.7|6642.7|6654.7|6642.7|6654.7|6642.7|6654.7|6642.7|3
1728477240000|2024-10-09 12:34:00|6653.6|6641.6|6654.4|6642.4|6654.4|6642.4|6653.6|6641.6|0
1728477270000|2024-10-09 12:34:30|6656.2|6644.2|6652.8|6644.8|6656.2|6644.8|6652.8|6643.5|0
1728477280000|2024-10-09 12:34:40|6651|6643|6652.4|6644.4|6652.7|6644.7|6651|6643|3
1728477300000|2024-10-09 12:35:00|6653|6645|6653|6645|6653|6645|6653|6645|0
1728477320000|2024-10-09 12:35:20|6653.1|6641.1|6654.7|6642.7|6654.7|6645.8|6651.2|6641.1|12
1728477330000|2024-10-09 12:35:30|6653.3|6647.3|6651.7|6643.7|6654.9|6648.2|6651.7|6642.1|10
1728477340000|2024-10-09 12:35:40|6654|6642|6651.8|6643.8|6654.6|6643.8|6651.8|6641.6|1
1728477350000|2024-10-09 12:35:50|6652.3|6644.3|6655.3|6643.3|6655.4|6644.3|6652.3|6642.7|0
1728477360000|2024-10-09 12:36:00|6653.1|6645.1|6652.8|6644.8|6655.3|6645.3|6652.8|6643|0
1728477370000|2024-10-09 12:36:10|6655.3|6643.3|6654.9|6642.9|6655.3|6644.8|6652.8|6642.9|0
1728477380000|2024-10-09 12:36:20|6655.3|6643.3|6656.3|6644.3|6656.3|6644.3|6655.3|6643.3|1
1728477390000|2024-10-09 12:36:30|6656.5|6644.5|6654.8|6646.8|6657|6646.8|6654.5|6644.3|0
1728477400000|2024-10-09 12:36:40|6654.6|6648.6|6654.8|6646.8|6656.6|6649.3|6653.6|6643.6|3
1728477420000|2024-10-09 12:37:00|6657.6|6645.6|6657.2|6649.2|6658.3|6649.3|6657.1|6645.6|5
1728477430000|2024-10-09 12:37:10|6657|6649|6657|6649|6657|6649|6657|6649|0
1728477440000|2024-10-09 12:37:20|||||||||1
1728477450000|2024-10-09 12:37:30|6657.3|6649.3|6657|6649|6657.3|6649.3|6657|6649|0
1728477460000|2024-10-09 12:37:40|6659.6|6647.6|6665.8|6653.8|6665.8|6653.8|6659.6|6647.6|5
1728477470000|2024-10-09 12:37:50|6663.1|6655.1|6663.1|6655.1|6663.1|6655.1|6663.1|6655.1|0
1728477480000|2024-10-09 12:38:00|6661.7|6653.7|6661.7|6653.7|6661.7|6653.7|6661.7|6653.7|0
1728477490000|2024-10-09 12:38:10|6662|6654|6667.4|6655.4|6667.4|6655.4|6662|6654|14
1728477500000|2024-10-09 12:38:20|6673.5|6661.5|6677|6665|6677.5|6665.5|6673.5|6661.5|5
1728477510000|2024-10-09 12:38:30|6677.2|6665.2|6678|6666|6678|6666|6677|6665|0
1728477520000|2024-10-09 12:38:40|6678.8|6666.8|6683|6671|6683|6671|6678.8|6666.8|2
1728477530000|2024-10-09 12:38:50|6683.1|6671.1|6670.3|6658.3|6683.1|6671.1|6669.7|6657.7|7
1728477540000|2024-10-09 12:39:00|6668.9|6660.9|6670.4|6658.4|6670.4|6662.2|6668.9|6658.1|4
1728477550000|2024-10-09 12:39:10|6670.1|6658.1|6670.1|6658.1|6670.1|6658.1|6670.1|6658.1|0
1728477580000|2024-10-09 12:39:40|6665.2|6653.2|6665.3|6653.3|6665.3|6653.3|6665.2|6653.2|2
1728477600000|2024-10-09 12:40:00|6665.9|6653.9|6665.9|6653.9|6665.9|6653.9|6665.9|6653.9|0
1728477640000|2024-10-09 12:40:40|6667.3|6655.3|6666.2|6654.2|6667.3|6655.3|6666.2|6654.2|0
1728477670000|2024-10-09 12:41:10|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1728477690000|2024-10-09 12:41:30|6664.5|6656.5|6667.3|6655.3|6667.3|6656.5|6664.5|6655.3|3
1728477700000|2024-10-09 12:41:40|6667.6|6655.6|6669.8|6657.8|6669.8|6657.8|6667.6|6655.6|0
1728477710000|2024-10-09 12:41:50|6670.1|6658.1|6682.6|6670.6|6682.6|6670.6|6670.1|6658.1|1
1728477720000|2024-10-09 12:42:00|6683.8|6671.8|6683.3|6671.3|6683.8|6671.8|6683.1|6671.1|0
1728477730000|2024-10-09 12:42:10|6683.9|6671.9|6682.9|6670.9|6684.1|6672.1|6682.9|6670.9|2
1728477740000|2024-10-09 12:42:20|6682.7|6670.7|6677.6|6665.6|6682.7|6672|6677.6|6665.6|3
1728477750000|2024-10-09 12:42:30|6675.7|6663.7|6676|6664|6676|6664|6675|6663|0
1728477760000|2024-10-09 12:42:40|6676.3|6664.3|6675.8|6663.8|6676.3|6664.3|6675.8|6663.8|0
1728477770000|2024-10-09 12:42:50|6675.5|6663.5|6677.3|6665.3|6677.3|6665.7|6673.7|6663.5|2
1728477780000|2024-10-09 12:43:00|6676|6664|6675.5|6663.5|6676|6664|6675.2|6663.2|0
1728477790000|2024-10-09 12:43:10|6675.8|6663.8|6676|6664|6676|6664|6675.6|6663.6|1
1728477810000|2024-10-09 12:43:30|6674.1|6666.1|6674.1|6666.1|6674.1|6666.1|6674.1|6666.1|0
1728477820000|2024-10-09 12:43:40|6674.2|6666.2|6674.2|6666.2|6674.2|6666.2|6674.2|6666.2|0
1728477830000|2024-10-09 12:43:50|6677.4|6665.4|6677.6|6665.6|6677.8|6665.8|6677.4|6665.4|1
1728477850000|2024-10-09 12:44:10|6684|6672|6684.2|6672.2|6684.2|6672.2|6683.9|6671.9|2
1728477880000|2024-10-09 12:44:40|6684.4|6672.4|6686|6674|6686|6674|6684.4|6672.4|1
1728477890000|2024-10-09 12:44:50|6685.2|6673.2|6679.4|6667.4|6685.3|6673.3|6679.4|6667.4|1
1728477900000|2024-10-09 12:45:00|6679.2|6667.2|6677.4|6665.4|6679.2|6667.2|6677.4|6665.4|0
1728477910000|2024-10-09 12:45:10|6677.1|6665.1|6675.9|6663.9|6677.1|6665.1|6675.9|6663.9|0
1728477920000|2024-10-09 12:45:20|6675.7|6663.7|6674.9|6662.9|6675.7|6663.7|6674.9|6662.9|0
1728477930000|2024-10-09 12:45:30|6674.6|6662.6|6674.8|6662.8|6674.8|6662.8|6674.6|6662.6|1
1728477940000|2024-10-09 12:45:40|6675.1|6663.1|6675.1|6663.1|6675.1|6663.1|6675.1|6663.1|0
1728477950000|2024-10-09 12:45:50|6681.7|6669.7|6682.4|6670.4|6682.4|6670.4|6681.7|6669.7|1
1728477970000|2024-10-09 12:46:10|6678.2|6670.2|6672.8|6660.8|6678.2|6670.2|6672.5|6660.5|3
1728477980000|2024-10-09 12:46:20|6673|6661|6673.3|6661.3|6673.3|6661.3|6673|6661|0
1728477990000|2024-10-09 12:46:30|6674|6662|6674|6662|6674|6662|6674|6662|4
1728478000000|2024-10-09 12:46:40|6674.9|6662.9|6679.4|6667.4|6679.4|6667.4|6674.9|6662.9|0
1728478010000|2024-10-09 12:46:50|6679.9|6667.9|6680.2|6668.2|6680.2|6668.2|6679.9|6667.9|1
1728478020000|2024-10-09 12:47:00|6680.8|6672.8|6682.2|6670.2|6682.2|6672.8|6680.8|6670.2|0
1728478030000|2024-10-09 12:47:10|6679.8|6667.8|6679.8|6667.8|6679.8|6667.8|6679.8|6667.8|0
1728478070000|2024-10-09 12:47:50|6681.5|6669.5|6680|6672|6681.5|6672|6680|6669.5|0
1728478080000|2024-10-09 12:48:00|6679.7|6671.7|6681.9|6673.9|6681.9|6673.9|6679.7|6671.7|4
1728478090000|2024-10-09 12:48:10|||||||||1
1728478110000|2024-10-09 12:48:30|6681.1|6675.1|6681.7|6675.7|6681.7|6675.7|6681.1|6675.1|0
1728478120000|2024-10-09 12:48:40|6681.4|6675.4|6681.4|6675.4|6681.4|6675.4|6681.4|6675.4|0
1728478130000|2024-10-09 12:48:50|6682|6676|6683.3|6675.3|6683.3|6676|6682|6675.3|1
1728478140000|2024-10-09 12:49:00|6684.2|6678.2|6683.7|6677.7|6684.2|6678.2|6683.7|6677.7|4
1728478150000|2024-10-09 12:49:10|6684.2|6678.2|6697.6|6685.6|6698.1|6686.1|6684.2|6677.2|2
1728478180000|2024-10-09 12:49:40|6696.7|6684.7|6694.6|6682.6|6696.7|6684.7|6694.6|6682.6|3
1728478200000|2024-10-09 12:50:00|6693.2|6681.2|6689.8|6677.8|6693.2|6681.2|6689.8|6677.8|1
1728478220000|2024-10-09 12:50:20|6689.6|6677.6|6689.6|6677.6|6689.8|6677.8|6689.6|6677.6|0
1728478230000|2024-10-09 12:50:30|6690.4|6678.4|6688.6|6680.6|6690.4|6680.6|6688.6|6678.4|1
1728478240000|2024-10-09 12:50:40|6688.5|6680.5|6693.3|6685.3|6694.9|6685.6|6688.5|6680|1
1728478250000|2024-10-09 12:50:50|6692.1|6686.1|6698.5|6686.5|6698.5|6687.2|6692.1|6684.9|1
1728478260000|2024-10-09 12:51:00|6698.8|6686.8|6697.2|6689.2|6698.8|6689.2|6697|6686.8|0
1728478270000|2024-10-09 12:51:10|6697.8|6689.8|6705.3|6693.3|6705.3|6693.3|6697.8|6689|6
1728478280000|2024-10-09 12:51:20|6705.8|6693.8|6702.8|6690.8|6707.2|6695.2|6702.8|6690.8|2
1728478300000|2024-10-09 12:51:40|6703|6691|6705|6693|6705|6693|6703|6691|2
1728478320000|2024-10-09 12:52:00|6704.8|6692.8|6703.6|6691.6|6704.8|6692.8|6703.6|6691.6|0
1728478330000|2024-10-09 12:52:10|6701.9|6689.9|6701.9|6689.9|6701.9|6689.9|6701.9|6689.9|1
1728478350000|2024-10-09 12:52:30|6702.2|6690.2|6698.5|6686.5|6702.2|6690.2|6698.5|6686.5|2
1728478360000|2024-10-09 12:52:40|6698.1|6686.1|6698.6|6686.6|6698.6|6686.6|6698.1|6686.1|2
1728478370000|2024-10-09 12:52:50|6698.8|6686.8|6697|6685|6698.8|6688|6694|6685|4
1728478380000|2024-10-09 12:53:00|6697.2|6685.2|6697.2|6685.2|6697.2|6685.2|6697.2|6685.2|0
1728478390000|2024-10-09 12:53:10|6697.5|6685.5|6697.5|6685.5|6697.5|6685.5|6697.5|6685.5|0
1728478400000|2024-10-09 12:53:20|6697.7|6685.7|6697.7|6685.7|6697.7|6685.7|6697.7|6685.7|0
1728478410000|2024-10-09 12:53:30|6697.2|6685.2|6697.2|6685.2|6697.2|6685.2|6697.2|6685.2|0
1728478440000|2024-10-09 12:54:00|6696.4|6684.4|6693|6681|6696.6|6684.6|6693|6681|0
1728478450000|2024-10-09 12:54:10|6692.5|6680.5|6692.8|6680.8|6692.8|6680.8|6692.5|6680.5|0
1728478470000|2024-10-09 12:54:30|6692.6|6680.6|6700.3|6688.3|6700.3|6688.3|6692.6|6680.6|2
1728478480000|2024-10-09 12:54:40|6700.6|6688.6|6701.8|6689.8|6701.8|6689.8|6700.6|6688.6|0
1728478490000|2024-10-09 12:54:50|6702.9|6690.9|6703.2|6691.2|6703.2|6691.2|6702.9|6690.9|0
1728478500000|2024-10-09 12:55:00|6703.8|6691.8|6702.2|6690.2|6703.8|6691.8|6702.2|6690.2|3
1728478520000|2024-10-09 12:55:20|6703.7|6691.7|6703.5|6691.5|6703.7|6691.7|6703|6691|0
1728478530000|2024-10-09 12:55:30|||||||||1
1728478540000|2024-10-09 12:55:40|6705.6|6693.6|6706.7|6694.7|6706.7|6694.7|6705.6|6693.6|1
1728478550000|2024-10-09 12:55:50|6707.5|6695.5|6704.9|6692.9|6707.5|6695.5|6704.9|6692.9|0
1728478560000|2024-10-09 12:56:00|6704.3|6692.3|6705.8|6693.8|6705.8|6693.8|6704.3|6692.3|0
1728478570000|2024-10-09 12:56:10|6705.3|6693.3|6705.8|6693.8|6705.8|6693.8|6705.3|6693.3|0
1728478580000|2024-10-09 12:56:20|6706.3|6694.3|6706.3|6694.3|6706.3|6694.3|6706.3|6694.3|0
1728478600000|2024-10-09 12:56:40|6706.4|6694.4|6706.4|6694.4|6706.4|6694.4|6705.7|6693.7|1
1728478620000|2024-10-09 12:57:00|6707.4|6695.4|6707.4|6695.4|6707.4|6695.4|6707.4|6695.4|2
1728478670000|2024-10-09 12:57:50|6707.2|6695.2|6706.5|6694.5|6707.2|6695.2|6706.5|6694.5|1
1728478680000|2024-10-09 12:58:00|6705.9|6693.9|6699.7|6687.7|6705.9|6693.9|6699.7|6687.7|1
1728478690000|2024-10-09 12:58:10|6699.4|6687.4|6698.1|6686.1|6699.4|6687.4|6698.1|6686.1|0
1728478710000|2024-10-09 12:58:30|6697.7|6685.7|6695.2|6683.2|6697.7|6685.7|6695.2|6683.2|0
1728478740000|2024-10-09 12:59:00|6695.7|6683.7|6695.2|6683.2|6695.7|6683.7|6694.7|6682.7|0
1728478750000|2024-10-09 12:59:10|6694|6682|6693.2|6681.2|6694|6682|6687.3|6681|3
1728478760000|2024-10-09 12:59:20|6690.1|6682.1|6690.1|6682.1|6690.1|6682.1|6690.1|6682.1|0
1728478770000|2024-10-09 12:59:30|6689.6|6681.6|6689.6|6681.6|6689.6|6681.6|6689.6|6681.6|0
1728478780000|2024-10-09 12:59:40|6688.8|6680.8|6688.8|6680.8|6688.8|6680.8|6688.8|6680.8|0
1728478800000|2024-10-09 13:00:00|6689.6|6681.6|6701.9|6689.9|6703.8|6691.8|6689.6|6681.6|6
1728478810000|2024-10-09 13:00:10|6701.6|6689.6|6698.5|6686.5|6701.6|6689.6|6698.5|6686.5|2
1728478830000|2024-10-09 13:00:30|6699.1|6687.1|6698.8|6686.8|6699.1|6687.1|6698.6|6686.6|1
1728478850000|2024-10-09 13:00:50|6697.7|6685.7|6696.7|6684.7|6697.7|6685.7|6696.7|6684.7|0
1728478860000|2024-10-09 13:01:00|6698|6686|6697.9|6685.9|6698|6686|6697.7|6685.7|2
1728478920000|2024-10-09 13:02:00|6697|6685|6697|6685|6697|6685|6697|6685|0
1728478930000|2024-10-09 13:02:10|6693.9|6685.9|6694.5|6686.5|6696.7|6686.5|6693.7|6684.7|0
1728478940000|2024-10-09 13:02:20|6694.3|6686.3|6692.6|6680.6|6694.3|6686.8|6692.6|6680.6|1
1728478950000|2024-10-09 13:02:30|6692.4|6680.4|6686.4|6674.4|6692.4|6680.4|6686.2|6674.2|3
1728478960000|2024-10-09 13:02:40|6687.4|6675.4|6687.4|6675.4|6687.4|6675.4|6687.4|6675.4|1
1728478970000|2024-10-09 13:02:50|6686.9|6674.9|6686.2|6678.2|6686.9|6678.2|6686.2|6674.9|0
1728478980000|2024-10-09 13:03:00|6684.6|6678.6|6689.5|6677.5|6690.7|6678.7|6684|6677.2|3
1728478990000|2024-10-09 13:03:10|6689.2|6677.2|6688.8|6676.8|6689.2|6677.2|6688.8|6676.8|0
1728479000000|2024-10-09 13:03:20|6684.4|6678.4|6680.4|6672.4|6685.1|6678.4|6680.4|6670.1|3
1728479010000|2024-10-09 13:03:30|6680.6|6672.6|6680.6|6672.6|6680.6|6672.6|6680.6|6672.6|0
1728479020000|2024-10-09 13:03:40||6674.6||6674.6||6674.6||6674.6|2
1728479030000|2024-10-09 13:03:50|6686.8|6674.8|6683.6|6671.6|6686.8|6674.8|6683.6|6671.6|0
1728479040000|2024-10-09 13:04:00|6683.3|6671.3|6683.3|6671.3|6683.3|6673.5|6681.5|6671.3|0
1728479050000|2024-10-09 13:04:10|6683|6671|6683.5|6671.5|6683.5|6671.5|6683|6671|0
1728479060000|2024-10-09 13:04:20|6683.3|6671.3|6683.3|6671.3|6683.5|6671.5|6683.3|6671.3|0
1728479070000|2024-10-09 13:04:30|6681|6669|6681.4|6669.4|6681.4|6669.4|6681|6669|4
1728479080000|2024-10-09 13:04:40|6682.4|6670.4|6683.1|6671.1|6683.1|6671.1|6682.4|6670.4|0
1728479090000|2024-10-09 13:04:50|6681.3|6673.3|6684.5|6676.5|6684.7|6676.7|6681.3|6673.3|1
1728479100000|2024-10-09 13:05:00|6684.8|6676.8|6683.2|6677.2|6685.3|6677.3|6683.2|6676.5|3
1728479110000|2024-10-09 13:05:10|6682.9|6676.9|6682.9|6676.9|6682.9|6676.9|6682.9|6676.9|0
1728479140000|2024-10-09 13:05:40|6683.2|6671.2|6681.7|6669.7|6683.2|6671.2|6681.7|6669.7|4
1728479160000|2024-10-09 13:06:00|6681.5|6669.5|6681.7|6669.7|6681.7|6669.7|6681.2|6669.2|0
1728479170000|2024-10-09 13:06:10|6682.3|6670.3|6679.1|6671.1|6682.3|6671.6|6679.1|6670.3|0
1728479180000|2024-10-09 13:06:20|6679.7|6671.7|6678.6|6672.6|6680.1|6672.6|6678.6|6671.7|2
1728479190000|2024-10-09 13:06:30|6679.2|6671.2|6679.2|6671.2|6679.2|6671.2|6679.2|6671.2|0
1728479200000|2024-10-09 13:06:40|6678.9|6670.9|6676.9|6670.9|6678.9|6670.9|6676.9|6670.9|0
1728479220000|2024-10-09 13:07:00|6677.2|6671.2|6676.6|6670.6|6677.2|6671.2|6676.4|6670.4|1
1728479230000|2024-10-09 13:07:10|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|6677.2|6671.2|0
1728479240000|2024-10-09 13:07:20|6676.9|6670.9|6680.1|6672.1|6680.1|6672.1|6676.3|6668.8|2
1728479250000|2024-10-09 13:07:30|6680.7|6672.7|6680.4|6672.4|6680.7|6672.7|6680.4|6672.4|2
1728479270000|2024-10-09 13:07:50|6684.6|6676.6|6684.5|6676.5|6684.6|6676.6|6684.5|6676.5|2
1728479280000|2024-10-09 13:08:00|6684.8|6676.8|6684.8|6672.8|6684.8|6678.3|6684|6672.8|1
1728479290000|2024-10-09 13:08:10|6684.1|6676.1|6683.5|6671.5|6685.7|6676.1|6683.5|6671.5|0
1728479310000|2024-10-09 13:08:30|6682.6|6670.6|6682.6|6670.6|6682.6|6670.6|6682.6|6670.6|0
1728479330000|2024-10-09 13:08:50|6682.4|6670.4|6682.2|6674.2|6683.8|6674.2|6682|6670.2|2
1728479380000|2024-10-09 13:09:40|6682.8|6674.8|6684.2|6678.2|6684.2|6678.2|6682.8|6674.8|1
1728479390000|2024-10-09 13:09:50|6683.9|6677.9|6683|6677|6684.2|6677.9|6683|6676.2|1
1728479410000|2024-10-09 13:10:10|||||||||2
1728479420000|2024-10-09 13:10:20|6683.1|6677.1|6683.1|6677.1|6683.1|6677.1|6683.1|6677.1|0
1728479430000|2024-10-09 13:10:30|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|1
1728479440000|2024-10-09 13:10:40|6681.8|6675.8|6682.5|6676.5|6683.3|6676.5|6681.6|6675|1
1728479460000|2024-10-09 13:11:00|6683.7|6677.7|6683.7|6677.7|6683.7|6677.7|6683.7|6677.7|0
1728479470000|2024-10-09 13:11:10|6683.4|6677.4|6683.4|6677.4|6683.4|6677.4|6683.4|6677.4|0
1728479480000|2024-10-09 13:11:20|6683.5|6677.5|6682.7|6676.7|6683.5|6677.5|6682.7|6676.7|2
1728479490000|2024-10-09 13:11:30|6683|6677|6683|6677|6683|6677|6683|6677|0
1728479520000|2024-10-09 13:12:00|6684.2|6678.2|6697.6|6685.6|6697.6|6685.6|6684.2|6678.2|3
1728479530000|2024-10-09 13:12:10|6698.6|6686.6|6698.6|6686.6|6698.6|6686.6|6698.6|6686.6|1
1728479550000|2024-10-09 13:12:30|6698.8|6686.8|6699.1|6687.1|6699.1|6687.1|6698.8|6686.8|0
1728479560000|2024-10-09 13:12:40|6701.4|6689.4|6701.4|6689.4|6701.4|6689.4|6701.4|6689.4|1
1728479570000|2024-10-09 13:12:50|6703.7|6691.7|6705.7|6693.7|6705.7|6693.7|6703.7|6691.7|6
1728479580000|2024-10-09 13:13:00|6705.4|6693.4|6705.4|6693.4|6705.4|6693.4|6705.4|6693.4|0
1728479590000|2024-10-09 13:13:10|6703.9|6691.9|6703.9|6691.9|6703.9|6691.9|6703.9|6691.9|0
1728479610000|2024-10-09 13:13:30|6704.2|6692.2|6704.2|6692.2|6704.2|6692.2|6704.2|6692.2|0
1728479620000|2024-10-09 13:13:40|6703|6691|6701.3|6693.3|6703|6693.3|6701.3|6689.7|4
1728479640000|2024-10-09 13:14:00|6702.5|6694.5|6701.4|6693.4|6702.5|6694.5|6701.4|6693.4|0
1728479650000|2024-10-09 13:14:10|||||||||1
1728479660000|2024-10-09 13:14:20|6700.6|6694.6|6704.1|6696.1|6704.1|6696.1|6700.6|6694.6|6
1728479670000|2024-10-09 13:14:30|6704.4|6696.4|6703.6|6697.6|6704.4|6697.6|6703.6|6696.4|1
1728479690000|2024-10-09 13:14:50|6704.4|6696.4|6701.4|6695.4|6704.4|6696.4|6701.4|6695.4|0
1728479700000|2024-10-09 13:15:00|6702.6|6694.6|6694.9|6688.9|6702.6|6694.6|6694.6|6688.6|4
1728479710000|2024-10-09 13:15:10|6694.6|6688.6|6695.9|6689.9|6695.9|6689.9|6694.6|6688.6|1
1728479730000|2024-10-09 13:15:30|6696.7|6688.7|6696.7|6688.7|6696.7|6688.7|6696.7|6688.7|0
1728479740000|2024-10-09 13:15:40|6696.6|6688.6|6696.6|6688.6|6696.6|6688.6|6696.6|6688.6|1
1728479770000|2024-10-09 13:16:10|6699.5|6687.5|6699.3|6687.3|6699.5|6687.5|6699.3|6687.3|0
1728479780000|2024-10-09 13:16:20|6699.1|6687.1|6694.8|6682.8|6699.1|6688|6693.3|6681.7|2
1728479790000|2024-10-09 13:16:30|6695.1|6683.1|6695.6|6683.6|6695.6|6683.6|6695.1|6683.1|0
1728479800000|2024-10-09 13:16:40|6693.1|6685.1|6693.1|6685.1|6693.1|6685.1|6693.1|6685.1|0
1728479810000|2024-10-09 13:16:50|6702|6690|6701.8|6689.8|6702|6690|6701.8|6689.8|4
1728479820000|2024-10-09 13:17:00|6702.2|6690.2|6703.5|6691.5|6703.5|6691.5|6702.2|6690.2|0
1728479830000|2024-10-09 13:17:10|6703.3|6691.3|6703.3|6691.3|6703.3|6691.3|6703.3|6691.3|0
1728479850000|2024-10-09 13:17:30|6703|6691|6703|6691|6703|6691|6703|6691|0
1728479860000|2024-10-09 13:17:40|6700.5|6688.5|6700.5|6688.5|6700.5|6688.5|6700.5|6688.5|1
1728479870000|2024-10-09 13:17:50|6702.5|6690.5|6702.5|6690.5|6702.5|6690.5|6702.5|6690.5|0
1728479880000|2024-10-09 13:18:00|6698.6|6686.6|6698.6|6686.6|6699.4|6687.4|6698.6|6686.6|0
1728479900000|2024-10-09 13:18:20|6699.1|6687.1|6699.1|6687.1|6699.1|6687.1|6699.1|6687.1|0
1728479910000|2024-10-09 13:18:30|6698|6686|6699.2|6687.2|6699.2|6687.2|6698|6686|0
1728479920000|2024-10-09 13:18:40|6699|6687|6699|6687|6699.2|6687.2|6699|6687|0
1728479940000|2024-10-09 13:19:00|6700.5|6688.5|6700.1|6688.1|6700.5|6688.5|6700.1|6688.1|0
1728479950000|2024-10-09 13:19:10|6699.5|6687.5|6699.5|6687.5|6699.5|6687.5|6699.5|6687.5|0
1728479970000|2024-10-09 13:19:30|6700.1|6688.1|6699.3|6687.3|6700.1|6688.1|6699.1|6687.1|1
1728479980000|2024-10-09 13:19:40|6699.6|6687.6|6699.6|6687.6|6699.6|6687.6|6699.6|6687.6|0
1728479990000|2024-10-09 13:19:50|6699.4|6687.4|6699.4|6687.4|6699.4|6687.4|6699.4|6687.4|0
1728480010000|2024-10-09 13:20:10|6699.1|6687.1|6699.1|6687.1|6699.1|6687.1|6699.1|6687.1|0
1728480030000|2024-10-09 13:20:30|6699.4|6687.4|6699.4|6687.4|6699.4|6687.4|6699.4|6687.4|0
1728480040000|2024-10-09 13:20:40|6699.6|6687.6|6699.7|6687.7|6699.7|6687.7|6699.6|6687.6|0
1728480050000|2024-10-09 13:20:50|6698.8|6686.8|6700.5|6692.5|6701.7|6694.5|6698.8|6686.8|4
1728480070000|2024-10-09 13:21:10|6699.9|6691.9|6699.9|6691.9|6699.9|6691.9|6699.9|6691.9|0
1728480080000|2024-10-09 13:21:20|6699.7|6691.7|6699.7|6691.7|6699.7|6691.7|6699.7|6691.7|0
1728480090000|2024-10-09 13:21:30|6700|6692|6709.7|6697.7|6709.7|6698.5|6700|6692|6
1728480100000|2024-10-09 13:21:40|6710.2|6698.2|6710|6698|6710.2|6699.3|6707.3|6697.7|5
1728480110000|2024-10-09 13:21:50|6710.4|6698.4|6711.7|6699.7|6711.7|6699.7|6710.4|6698.4|0
1728480120000|2024-10-09 13:22:00|6711.9|6699.9|6711|6703|6712.1|6703.2|6710.8|6699.9|2
1728480130000|2024-10-09 13:22:10|||||||||1
1728480160000|2024-10-09 13:22:40|6713.7|6701.7|6712.8|6700.8|6713.7|6701.7|6712.8|6700.8|3
1728480170000|2024-10-09 13:22:50|6712.5|6700.5|6710.3|6702.3|6712.5|6702.3|6710.3|6700.5|1
1728480180000|2024-10-09 13:23:00|6710.6|6702.6|6710.6|6702.6|6710.6|6702.6|6710.6|6702.6|0
1728480200000|2024-10-09 13:23:20|6710.3|6702.3|6726.2|6714.2|6726.2|6714.2|6710.3|6702.3|10
1728480210000|2024-10-09 13:23:30|6726.5|6714.5|6727.2|6715.2|6727.2|6715.2|6726.5|6714.5|1
1728480220000|2024-10-09 13:23:40|6727.4|6715.4|6725.9|6717.9|6727.4|6717.9|6725.9|6715.4|0
1728480230000|2024-10-09 13:23:50|6725.6|6717.6|6726.1|6714.1|6726.1|6717.6|6725.6|6714.1|6
1728480240000|2024-10-09 13:24:00|6726.4|6714.4|6726.6|6714.6|6726.8|6714.8|6726.1|6714.1|0
1728480250000|2024-10-09 13:24:10|6726.4|6714.4|6727.1|6715.1|6727.1|6715.1|6726.4|6714.4|2
1728480260000|2024-10-09 13:24:20|6727.4|6715.4|6727.4|6715.4|6727.4|6715.4|6727.4|6715.4|1
1728480270000|2024-10-09 13:24:30|6725.1|6717.1|6727.4|6715.4|6727.4|6717.1|6725.1|6715.4|2
1728480280000|2024-10-09 13:24:40|6724.6|6716.6|6723.9|6711.9|6725.2|6716.6|6723.9|6711.9|3
1728480290000|2024-10-09 13:24:50|6723.6|6711.6|6721.6|6709.6|6723.6|6711.6|6721.4|6709.4|1
1728480300000|2024-10-09 13:25:00|6721.4|6709.4|6721.4|6709.4|6721.6|6709.6|6721.4|6709.4|0
1728480330000|2024-10-09 13:25:30|6721.2|6709.2|6720.6|6708.6|6721.2|6709.2|6720.6|6708.6|1
1728480340000|2024-10-09 13:25:40|6718.4|6710.4|6720.3|6712.3|6720.3|6712.3|6718|6710.4|6
1728480350000|2024-10-09 13:25:50|6721.1|6713.1|6721.7|6713.7|6721.9|6713.9|6721.1|6713.1|1
1728480360000|2024-10-09 13:26:00|6721.9|6713.9|6726.4|6714.4|6726.4|6720.4|6721.1|6713.4|12
1728480370000|2024-10-09 13:26:10|6726.2|6714.2|6726.7|6714.7|6726.7|6714.7|6726.2|6714.2|0
1728480380000|2024-10-09 13:26:20|6726|6714|6726|6714|6726|6714|6726|6714|0
1728480390000|2024-10-09 13:26:30|6726.3|6714.3|6726.3|6714.3|6726.3|6714.3|6726.3|6714.3|1
1728480400000|2024-10-09 13:26:40|6724.1|6716.1|6724.8|6712.8|6725.1|6716.1|6724.1|6712.8|1
1728480420000|2024-10-09 13:27:00|6725.1|6713.1|6725.1|6713.1|6725.1|6713.1|6725.1|6713.1|0
1728480430000|2024-10-09 13:27:10|6725.3|6713.3|6725.1|6713.1|6726.1|6714.1|6725.1|6713.1|0
1728480440000|2024-10-09 13:27:20|6723.6|6711.6|6723.1|6711.1|6724.1|6712.1|6723.1|6711.1|2
1728480450000|2024-10-09 13:27:30|6722.8|6710.8|6720.8|6712.8|6722.8|6712.8|6720.2|6710.8|0
1728480460000|2024-10-09 13:27:40|6718.2|6710.2|6716.5|6708.5|6719.4|6710.7|6716.5|6706.7|1
1728480470000|2024-10-09 13:27:50|6715.7|6707.7|6716.2|6708.2|6716.2|6708.2|6715.7|6707.7|4
1728480480000|2024-10-09 13:28:00|6715.2|6707.2|6715.5|6707.5|6715.5|6707.5|6715.2|6707.2|0
1728480490000|2024-10-09 13:28:10|6716.3|6708.3|6713.7|6705.7|6716.3|6708.3|6713.7|6702.9|1
1728480510000|2024-10-09 13:28:30|6713.9|6705.9|6713.4|6707.4|6713.9|6707.4|6713.4|6705.9|0
1728480520000|2024-10-09 13:28:40|6714|6708|6714|6708|6714|6708|6714|6708|0
1728480530000|2024-10-09 13:28:50|6714.8|6706.8|6715.3|6707.3|6715.3|6707.3|6714.8|6706.8|3
1728480540000|2024-10-09 13:29:00|6715|6707|6715|6707|6715|6707|6715|6707|0
1728480550000|2024-10-09 13:29:10|6715.3|6707.3|6715.3|6707.3|6715.3|6707.3|6715.3|6707.3|0
1728480560000|2024-10-09 13:29:20|6715.2|6707.2|6717.9|6705.9|6717.9|6707.7|6715.2|6705.9|1
1728480570000|2024-10-09 13:29:30|6718.1|6706.1|6716.3|6708.3|6718.3|6708.3|6715.6|6706.1|1
1728480580000|2024-10-09 13:29:40|6716.1|6708.1|6722.2|6710.2|6722.2|6710.2|6716.1|6706.3|1
1728480590000|2024-10-09 13:29:50|6721.6|6709.6|6721.6|6709.6|6721.6|6709.6|6721.6|6709.6|1
1728480610000|2024-10-09 13:30:10|6721.1|6709.1|6718.4|6706.4|6721.1|6709.1|6718.4|6706.4|1
1728480630000|2024-10-09 13:30:30|6719|6707|6719|6707|6719|6709.2|6717.2|6707|0
1728480640000|2024-10-09 13:30:40|6716.9|6708.9|6718.7|6706.7|6718.7|6708.9|6716.9|6706.7|0
1728480650000|2024-10-09 13:30:50|6716.9|6708.9|6716.5|6708.5|6718.7|6708.9|6716.5|6706.7|0
1728480660000|2024-10-09 13:31:00|6716.3|6708.3|6713.4|6705.4|6716.6|6708.6|6713.4|6704.4|3
1728480670000|2024-10-09 13:31:10|6712|6706|6710.6|6698.6|6712.3|6706|6709|6698.6|8
1728480680000|2024-10-09 13:31:20|6707.6|6699.6|6710.4|6702.4|6713.6|6702.4|6707.6|6699.6|6
1728480690000|2024-10-09 13:31:30|6710.6|6702.6|6710.6|6702.6|6710.6|6702.6|6710.6|6702.6|0
1728480700000|2024-10-09 13:31:40|6714.6|6706.6|6714.9|6706.9|6714.9|6706.9|6714.6|6706.6|2
1728480720000|2024-10-09 13:32:00|6717.2|6705.2|6720.9|6708.9|6720.9|6708.9|6716.4|6705.2|8
1728480730000|2024-10-09 13:32:10|6720.4|6708.4|6720.4|6708.4|6720.4|6708.4|6720.4|6708.4|0
1728480750000|2024-10-09 13:32:30|6733.5|6721.5|6731.1|6725.1|6733.8|6725.1|6731.1|6720.9|6
1728480760000|2024-10-09 13:32:40|6734|6728|6739.8|6731.8|6741.4|6731.8|6734|6727.6|11
1728480770000|2024-10-09 13:32:50|6740.1|6732.1|6740.9|6734.9|6740.9|6734.9|6738.4|6732.1|3
1728480780000|2024-10-09 13:33:00|6747.2|6735.2|6754.5|6742.5|6756|6748.4|6746.7|6735.2|16
1728480790000|2024-10-09 13:33:10|6755.5|6743.5|6755.8|6743.8|6755.8|6745.3|6752.1|6743.2|6
1728480800000|2024-10-09 13:33:20|6754.5|6746.5|6755|6749|6755|6749|6754.5|6746.5|1
1728480810000|2024-10-09 13:33:30|6755.1|6749.1|6756.4|6750.4|6756.4|6750.4|6755.1|6748.3|9
1728480820000|2024-10-09 13:33:40|6756.2|6750.2|6756.6|6748.6|6758.4|6750.2|6755.7|6746.4|9
1728480830000|2024-10-09 13:33:50|6756.1|6748.1|6759.1|6753.1|6759.3|6753.3|6756.1|6748.1|13
1728480840000|2024-10-09 13:34:00|6759.3|6753.3|6780.9|6774.9|6780.9|6774.9|6759.3|6753.3|13
1728480850000|2024-10-09 13:34:10|6782.1|6776.1|6783.5|6771.5|6784.3|6778.3|6782.1|6771.5|7
1728480860000|2024-10-09 13:34:20|6778.3|6766.3|6778.6|6766.6|6778.6|6766.6|6777.6|6765.6|4
1728480870000|2024-10-09 13:34:30|6778.1|6766.1|6773.3|6761.3|6778.3|6768.6|6772.8|6760.8|4
1728480880000|2024-10-09 13:34:40|6773.7|6761.7|6773.7|6761.7|6773.7|6761.7|6773.7|6761.7|0
1728480890000|2024-10-09 13:34:50|6774|6762|6777|6765|6780.8|6770.5|6774|6762|3
1728480900000|2024-10-09 13:35:00|6777.8|6765.8|6769.8|6757.8|6777.8|6765.8|6769.8|6757.8|4
1728480910000|2024-10-09 13:35:10|6769.2|6757.2|6770.6|6758.6|6770.7|6758.7|6768.7|6756.7|3
1728480920000|2024-10-09 13:35:20|6771.8|6759.8|6771.2|6759.2|6771.8|6759.8|6771.2|6759.2|2
1728480930000|2024-10-09 13:35:30|6768.8|6760.8|6768.3|6756.3|6768.8|6760.8|6768.3|6756.3|2
1728480940000|2024-10-09 13:35:40|6768|6756|6767.1|6759.1|6768|6759.1|6767.1|6756|2
1728480960000|2024-10-09 13:36:00|6767.4|6759.4|6776.3|6764.3|6776.3|6764.3|6767.4|6758.8|2
1728480970000|2024-10-09 13:36:10|6776|6764|6776|6764|6776|6764|6776|6764|0
1728480980000|2024-10-09 13:36:20|6774.7|6762.7|6775.1|6763.1|6775.1|6763.1|6774.7|6762.7|3
1728480990000|2024-10-09 13:36:30|6774.5|6762.5|6774.5|6762.5|6774.5|6762.5|6774.5|6762.5|1
1728481000000|2024-10-09 13:36:40|6775.1|6763.1|6780|6768|6780.6|6768.6|6774.2|6763.1|5
1728481010000|2024-10-09 13:36:50|6781|6769|6781.2|6769.2|6781.2|6769.2|6781|6769|0
1728481020000|2024-10-09 13:37:00|6780.5|6768.5|6780.5|6768.5|6780.5|6768.5|6780.5|6768.5|0
1728481030000|2024-10-09 13:37:10|6780.7|6768.7|6774.7|6762.7|6783.3|6771.3|6774.7|6762.7|13
1728481040000|2024-10-09 13:37:20|6773.2|6761.2|6770.9|6758.9|6773.2|6761.2|6770.4|6758.4|1
1728481050000|2024-10-09 13:37:30|6771.7|6759.7|6759.8|6751.8|6771.7|6759.7|6759.8|6751.8|7
1728481060000|2024-10-09 13:37:40|6760.3|6748.3|6760.1|6748.1|6760.3|6748.9|6756.9|6746.7|9
1728481070000|2024-10-09 13:37:50|6763.1|6751.1|6769.2|6757.2|6769.2|6757.2|6763.1|6751.1|2
1728481090000|2024-10-09 13:38:10|6769.4|6757.4|6769.4|6757.4|6769.4|6757.4|6769.2|6757.2|0
1728481100000|2024-10-09 13:38:20|6769.8|6757.8|6770.3|6758.3|6770.3|6758.3|6769.8|6757.8|0
1728481110000|2024-10-09 13:38:30|6770.5|6758.5|6773.3|6761.3|6773.3|6761.3|6770.5|6758.5|6
1728481120000|2024-10-09 13:38:40|6773.1|6761.1|6774.6|6762.6|6774.6|6762.6|6771.5|6759.5|0
1728481130000|2024-10-09 13:38:50|6776.4|6764.4|6776.1|6764.1|6776.4|6764.4|6776.1|6764.1|8
1728481140000|2024-10-09 13:39:00|6777|6765|6776.2|6764.2|6777|6765|6776.2|6764.2|0
1728481160000|2024-10-09 13:39:20|6772.4|6766.4|6773|6761|6773.7|6766.4|6772.4|6761|3
1728481180000|2024-10-09 13:39:40|6773.3|6761.3|6772.2|6760.2|6773.3|6761.3|6772.2|6760.2|3
1728481190000|2024-10-09 13:39:50|6772.4|6760.4|6772.7|6760.7|6772.7|6760.7|6772.4|6760.4|0
1728481200000|2024-10-09 13:40:00|6773.1|6761.1|6772.7|6764.7|6774.2|6764.7|6772.7|6761.1|0
1728481210000|2024-10-09 13:40:10|6773|6765|6774.4|6766.4|6774.6|6766.6|6773|6765|2
1728481220000|2024-10-09 13:40:20|6774.7|6762.7|6776.2|6764.2|6776.2|6764.2|6774|6762|1
1728481230000|2024-10-09 13:40:30|6780.8|6768.8|6783.8|6775.8|6785.8|6775.8|6780.5|6768.8|10
1728481240000|2024-10-09 13:40:40|6784.8|6772.8|6784.2|6772.2|6784.8|6772.8|6784.2|6772.2|5
1728481260000|2024-10-09 13:41:00|6784.5|6772.5|6784.5|6772.5|6784.5|6772.5|6784.5|6772.5|0
1728481270000|2024-10-09 13:41:10|6784.7|6772.7|6783.7|6775.7|6784.7|6775.7|6783.2|6772.7|5
1728481280000|2024-10-09 13:41:20|6784|6776|6806.2|6794.2|6808.2|6796.2|6784|6776|21
1728481290000|2024-10-09 13:41:30|6803.7|6795.7|6795.7|6783.7|6804.4|6795.7|6794.4|6782.4|18
1728481300000|2024-10-09 13:41:40|6796|6784|6795.4|6783.4|6799|6787|6795.4|6783.4|5
1728481310000|2024-10-09 13:41:50|6795.1|6783.1|6795.6|6783.6|6795.6|6783.6|6794|6782|1
1728481320000|2024-10-09 13:42:00|6795.4|6783.4|6794.9|6782.9|6795.6|6783.6|6794.9|6782.9|0
1728481330000|2024-10-09 13:42:10|6794|6782|6794.3|6782.3|6794.3|6782.3|6794|6782|1
1728481340000|2024-10-09 13:42:20|6794.5|6782.5|6794.4|6782.4|6794.8|6782.8|6794.4|6782.4|2
1728481350000|2024-10-09 13:42:30|6790.2|6778.2|6789.3|6777.3|6792.1|6780.1|6782.5|6776.1|4
1728481360000|2024-10-09 13:42:40|6787.5|6779.5|6787.5|6779.5|6787.5|6779.5|6787.5|6779.5|0
1728481370000|2024-10-09 13:42:50|6787.2|6779.2|6785.5|6773.5|6789.4|6779.2|6785.3|6773.3|9
1728481380000|2024-10-09 13:43:00|6785.2|6773.2|6783.8|6771.8|6785.2|6773.2|6783.3|6771.3|2
1728481390000|2024-10-09 13:43:10|6784|6772|6783.1|6771.1|6784|6772|6783.1|6771.1|0
1728481400000|2024-10-09 13:43:20|6782.9|6770.9|6782.4|6770.4|6782.9|6770.9|6782.4|6770.4|2
1728481410000|2024-10-09 13:43:30|6782.2|6770.2|6774.9|6762.9|6782.2|6770.2|6774.9|6762.9|2
1728481420000|2024-10-09 13:43:40|6773.3|6765.3|6777|6765|6777|6765.3|6773.3|6764.3|5
1728481430000|2024-10-09 13:43:50|6779.9|6767.9|6782.8|6770.8|6783.1|6771.1|6779.9|6767.9|4
1728481440000|2024-10-09 13:44:00|6783.1|6771.1|6783.8|6771.8|6784.2|6772.2|6782.5|6770.5|1
1728481450000|2024-10-09 13:44:10|6784|6772|6783.7|6771.7|6784.2|6772.2|6783.5|6771.5|0
1728481460000|2024-10-09 13:44:20|6783.5|6771.5|6780.7|6772.7|6784|6772.7|6780.7|6771.5|0
1728481470000|2024-10-09 13:44:30|6780.5|6768.5|6781.3|6769.3|6781.3|6769.3|6780.5|6768.5|1
1728481480000|2024-10-09 13:44:40|6782.3|6770.3|6785.4|6773.4|6785.6|6773.6|6782|6770|8
1728481490000|2024-10-09 13:44:50|6783.6|6775.6|6795.4|6783.4|6795.4|6783.4|6783.6|6773.2|14
1728481500000|2024-10-09 13:45:00|6794.5|6782.5|6794.5|6782.5|6794.5|6782.5|6794.5|6782.5|0
1728481510000|2024-10-09 13:45:10|6797.2|6785.2|6799.8|6787.8|6799.8|6787.8|6793.2|6785.2|5
1728481520000|2024-10-09 13:45:20|6803.3|6791.3|6803.3|6791.3|6803.3|6791.3|6803.3|6791.3|1
1728481530000|2024-10-09 13:45:30|6803.5|6791.5|6804.3|6792.3|6804.3|6794.5|6802.5|6790.6|4
1728481540000|2024-10-09 13:45:40|6804.7|6792.7|6807.4|6795.4|6807.4|6795.4|6804.7|6792.7|2
1728481550000|2024-10-09 13:45:50|6807.9|6795.9|6805.4|6797.4|6808.1|6798.3|6805.4|6795.8|5
1728481560000|2024-10-09 13:46:00|6805.9|6797.9|6805.7|6797.7|6806.2|6798.2|6805.7|6797.7|1
1728481570000|2024-10-09 13:46:10|6805.4|6797.4|6804.9|6796.9|6805.4|6797.4|6804.9|6796.9|2
1728481580000|2024-10-09 13:46:20|6805.1|6797.1|6805.9|6797.9|6805.9|6797.9|6805.1|6797.1|1
1728481590000|2024-10-09 13:46:30|6812.3|6800.3|6820.3|6808.3|6823.1|6811.1|6812.3|6800.3|31
1728481600000|2024-10-09 13:46:40|6820.5|6808.5|6828.3|6816.3|6828.3|6816.3|6820.5|6808.5|9
1728481610000|2024-10-09 13:46:50|6828.6|6816.6|6828|6816|6828.9|6819.3|6827.3|6815.5|5
1728481620000|2024-10-09 13:47:00|6828.3|6816.3|6827.5|6819.5|6828.5|6819.5|6827.3|6816.3|2
1728481630000|2024-10-09 13:47:10|6828.1|6820.1|6828.9|6822.9|6829.5|6822.9|6828.1|6820.1|20
1728481640000|2024-10-09 13:47:20|6828.6|6822.6|6837.6|6825.6|6837.6|6829.5|6828.6|6822.6|12
1728481650000|2024-10-09 13:47:30|6837.8|6825.8|6845.5|6833.5|6845.5|6833.5|6837.4|6825.8|7
1728481660000|2024-10-09 13:47:40|6845.3|6833.3|6847|6835|6847|6835|6844.7|6832.7|3
1728481670000|2024-10-09 13:47:50|6847.2|6835.2|6845.7|6839.7|6847.4|6839.7|6844.2|6834|6
1728481680000|2024-10-09 13:48:00|6845.5|6839.5|6856.6|6844.6|6857.5|6845.5|6845.5|6835.5|9
1728481690000|2024-10-09 13:48:10|6856.9|6844.9|6856.5|6844.5|6856.9|6844.9|6856.5|6844.5|0
1728481700000|2024-10-09 13:48:20|6856.8|6844.8|6856.8|6844.8|6856.8|6844.8|6856.8|6844.8|3
1728481710000|2024-10-09 13:48:30|6856.5|6844.5|6855.7|6849.7|6857.2|6850|6854.4|6844.5|5
1728481720000|2024-10-09 13:48:40|6855.2|6849.2|6857.7|6849.7|6857.7|6850.9|6855.2|6849.2|7
1728481730000|2024-10-09 13:48:50|6850.9|6838.9|6852.6|6840.6|6853.2|6841.2|6850.9|6838.9|12
1728481740000|2024-10-09 13:49:00|6852.4|6840.4|6851.4|6839.4|6852.4|6840.4|6850.5|6838.5|0
1728481750000|2024-10-09 13:49:10|6851.7|6839.7|6851.1|6839.1|6852|6840|6851.1|6839.1|3
1728481760000|2024-10-09 13:49:20|6850.8|6838.8|6843.3|6831.3|6850.8|6838.8|6843.1|6831.1|4
1728481770000|2024-10-09 13:49:30|6843|6831|6852.1|6840.1|6852.5|6840.5|6843|6831|7
1728481780000|2024-10-09 13:49:40|6852.9|6840.9|6854.5|6842.5|6856.3|6848.2|6852.9|6840.9|2
1728481790000|2024-10-09 13:49:50|6856.6|6844.6|6854.9|6842.9|6856.6|6844.7|6852.7|6842.7|3
1728481800000|2024-10-09 13:50:00|6854.6|6842.6|6850.8|6842.8|6854.6|6842.8|6850.8|6842.1|5
1728481810000|2024-10-09 13:50:10|6851.1|6843.1|6847.8|6835.8|6851.1|6843.1|6846.5|6835.8|6
1728481820000|2024-10-09 13:50:20|6848.1|6836.1|6847|6835|6848.1|6836.1|6839.7|6831|5
1728481830000|2024-10-09 13:50:30|6845.4|6833.4|6839.2|6827.2|6845.4|6833.4|6838.4|6826.4|6
1728481840000|2024-10-09 13:50:40|6836.2|6824.2|6832.8|6820.8|6836.2|6824.2|6830.6|6818.6|53
1728481850000|2024-10-09 13:50:50|6831.9|6819.9|6833.1|6821.1|6833.1|6821.1|6831.9|6819.9|1
1728481860000|2024-10-09 13:51:00|6832.8|6820.8|6828.8|6816.8|6832.8|6820.8|6825.6|6813.6|8
1728481870000|2024-10-09 13:51:10|6828.2|6816.2|6829.7|6817.7|6829.7|6817.7|6820.9|6811|9
1728481880000|2024-10-09 13:51:20|6830.3|6818.3|6831.5|6823.5|6834.9|6828.9|6829.9|6817.9|5
1728481890000|2024-10-09 13:51:30|6835.5|6826.7|6840.5|6828.5|6841|6829|6835.5|6826.7|2
1728481900000|2024-10-09 13:51:40|6839.7|6827.7|6836.4|6824.4|6840|6828|6836.2|6824.2|4
1728481910000|2024-10-09 13:51:50|6836|6824|6834.1|6826.1|6836.9|6826.1|6834.1|6824|4
1728481920000|2024-10-09 13:52:00|6833.8|6825.8|6831|6819|6833.8|6825.8|6831|6819|3
1728481930000|2024-10-09 13:52:10|6832.5|6820.5|6833.2|6821.2|6833.2|6821.2|6832.5|6820.5|0
1728481940000|2024-10-09 13:52:20|6833.5|6821.5|6822|6810|6833.5|6821.5|6819.7|6807.7|10
1728481950000|2024-10-09 13:52:30|6821.4|6809.4|6822.3|6810.3|6822.3|6810.3|6818.5|6806.5|3
1728481960000|2024-10-09 13:52:40|6822.5|6810.5|6819.3|6807.3|6822.5|6810.5|6819.3|6807.3|5
1728481970000|2024-10-09 13:52:50|6819.5|6807.5|6821.4|6809.4|6821.4|6809.4|6819.5|6807.5|2
1728481980000|2024-10-09 13:53:00|6823.1|6811.1|6825|6813|6826.6|6814.6|6823.1|6811.1|3
1728481990000|2024-10-09 13:53:10|6824.2|6812.2|6820.6|6808.6|6824.4|6812.4|6820.6|6808.6|6
1728482000000|2024-10-09 13:53:20|6820.1|6808.1|6819.2|6807.2|6820.1|6808.1|6819|6807|2
1728482010000|2024-10-09 13:53:30|6819|6807|6819.8|6807.8|6819.8|6807.8|6819|6807|0
1728482020000|2024-10-09 13:53:40|6820.1|6808.1|6815.7|6803.7|6820.1|6808.1|6815.7|6803.7|4
1728482030000|2024-10-09 13:53:50|6815.4|6803.4|6817.7|6805.7|6817.7|6805.7|6815.2|6803.2|4
1728482040000|2024-10-09 13:54:00|6818.1|6806.1|6822.8|6810.8|6822.8|6810.8|6818.1|6806.1|1
1728482050000|2024-10-09 13:54:10|6824|6812|6829.2|6817.2|6829.4|6817.4|6824|6812|2
1728482070000|2024-10-09 13:54:30|6829.8|6817.8|6831.3|6819.3|6831.3|6819.3|6829.8|6817.8|0
1728482080000|2024-10-09 13:54:40|6830.6|6818.6|6830.6|6818.6|6830.6|6818.6|6830.6|6818.6|1
1728482090000|2024-10-09 13:54:50|6831.3|6819.3|6830.8|6818.8|6831.3|6819.3|6830.8|6818.8|3
1728482100000|2024-10-09 13:55:00|6831.1|6819.1|6833.1|6821.1|6833.1|6821.1|6831.1|6819.1|11
1728482110000|2024-10-09 13:55:10|6840.2|6832.2|6845.3|6833.3|6845.3|6833.3|6839.6|6831.5|8
1728482120000|2024-10-09 13:55:20|6845.2|6833.2|6847.1|6835.1|6847.1|6835.1|6845.2|6833.2|3
1728482130000|2024-10-09 13:55:30|6847.4|6835.4|6846.1|6834.1|6847.4|6835.4|6846.1|6834.1|21
1728482140000|2024-10-09 13:55:40|6843.3|6835.3|6846.1|6834.1|6846.1|6835.3|6842.7|6834.1|2
1728482150000|2024-10-09 13:55:50|6845.9|6833.9|6847.8|6835.8|6847.8|6835.8|6845.9|6833.9|3
1728482160000|2024-10-09 13:56:00|6849|6837|6850.4|6842.4|6851.3|6844.1|6849|6837|2
1728482170000|2024-10-09 13:56:10|6849.8|6841.8|6857.4|6845.4|6859.2|6847.4|6849.8|6840.9|6
1728482180000|2024-10-09 13:56:20|6853.9|6841.9|6854.2|6842.2|6854.4|6842.4|6853.9|6841.9|2
1728482190000|2024-10-09 13:56:30|6847.2|6835.2|6846.1|6834.1|6849|6837|6846.1|6834.1|4
1728482200000|2024-10-09 13:56:40|6842.4|6834.4|6837.9|6829.9|6842.4|6834.4|6837.9|6828.9|11
1728482220000|2024-10-09 13:57:00|6839.7|6831.7|6838|6830|6839.7|6831.7|6838|6830|6
1728482230000|2024-10-09 13:57:10|6838.2|6830.2|6838.9|6830.9|6838.9|6830.9|6838.2|6830.2|3
1728482250000|2024-10-09 13:57:30|6839.2|6831.2|6849.7|6837.7|6849.7|6837.7|6839.2|6830.2|11
1728482260000|2024-10-09 13:57:40|6850|6838|6850.4|6838.4|6850.4|6838.4|6850|6838|0
1728482270000|2024-10-09 13:57:50|6845.9|6837.9|6851|6839|6851.2|6839.2|6845.9|6837.8|1
1728482280000|2024-10-09 13:58:00|6853.4|6841.4|6855.4|6843.4|6856.1|6844.1|6853.4|6841.4|2
1728482290000|2024-10-09 13:58:10|6854|6842|6851.8|6839.8|6854|6842|6851.3|6839.3|7
1728482300000|2024-10-09 13:58:20|6852.1|6840.1|6856.5|6844.5|6856.5|6844.5|6852.1|6840.1|6
1728482310000|2024-10-09 13:58:30|6855.8|6843.8|6856|6844|6856|6844|6855.8|6843.8|1
1728482320000|2024-10-09 13:58:40|6862.9|6850.9|6862.9|6850.9|6862.9|6850.9|6862.9|6850.9|6
1728482330000|2024-10-09 13:58:50|6862.1|6850.1|6862.1|6850.1|6862.1|6850.1|6862.1|6850.1|22
1728482340000|2024-10-09 13:59:00|6862.4|6850.4|6862.4|6850.4|6862.4|6850.4|6862.4|6850.4|4
1728482350000|2024-10-09 13:59:10|6854.4|6842.4|6854|6842|6855|6843|6854|6842|9
1728482360000|2024-10-09 13:59:20|6856.2|6844.2|6855.8|6843.8|6856.2|6844.2|6855.8|6843.8|5
1728482370000|2024-10-09 13:59:30|6854.2|6842.2|6843.1|6831.1|6854.5|6842.5|6843.1|6831.1|8
1728482380000|2024-10-09 13:59:40|6842.4|6830.4|6840.6|6828.6|6842.4|6830.4|6840.6|6828.6|1
1728482390000|2024-10-09 13:59:50|6840.7|6828.7|6843.7|6831.7|6843.7|6831.7|6836.2|6828.2|4
1728482400000|2024-10-09 14:00:00|6844.1|6832.1|6841.9|6829.9|6845|6833|6841.9|6829.9|2
1728482410000|2024-10-09 14:00:10|6841.7|6829.7|6841.7|6829.7|6841.7|6829.7|6841.7|6829.7|0
1728482420000|2024-10-09 14:00:20|6834.1|6822.1|6831.8|6819.8|6834.5|6822.5|6831.8|6819.8|17
1728482440000|2024-10-09 14:00:40|6831.7|6819.7|6829.6|6817.6|6832.2|6820.2|6829.1|6817.1|3
1728482450000|2024-10-09 14:00:50|6829.4|6817.4|6833.5|6821.5|6834.2|6822.2|6828.1|6816.1|7
1728482460000|2024-10-09 14:01:00|6832.6|6820.6|6832.6|6820.6|6832.6|6820.6|6832.6|6820.6|0
1728482470000|2024-10-09 14:01:10|6832.9|6820.9|6839.8|6827.8|6839.8|6827.8|6832.9|6820.9|0
1728482480000|2024-10-09 14:01:20|6839.3|6827.3|6837.6|6825.6|6839.3|6827.3|6837.6|6825.6|2
1728482490000|2024-10-09 14:01:30|6837.9|6825.9|6837.7|6825.7|6837.9|6825.9|6837.7|6825.7|1
1728482510000|2024-10-09 14:01:50|6837.2|6825.2|6836.9|6824.9|6837.2|6825.2|6836.9|6824.9|0
1728482520000|2024-10-09 14:02:00|6836.5|6824.5|6831.3|6819.3|6836.5|6824.5|6830.8|6818.8|5
1728482530000|2024-10-09 14:02:10|6831.5|6819.5|6831.5|6819.5|6831.5|6819.5|6831.5|6819.5|0
1728482540000|2024-10-09 14:02:20|6832|6820|6837.1|6825.1|6837.5|6825.5|6832|6820|4
1728482550000|2024-10-09 14:02:30|6836.2|6824.2|6832.9|6820.9|6836.2|6824.2|6832.6|6820.6|2
1728482560000|2024-10-09 14:02:40|6831.2|6819.2|6831.4|6819.4|6831.4|6819.4|6831.2|6819.2|6
1728482570000|2024-10-09 14:02:50|6832.8|6820.8|6833.4|6821.4|6833.4|6821.4|6832.8|6820.8|0
1728482580000|2024-10-09 14:03:00|6836|6824|6836.2|6824.2|6836.2|6824.2|6836|6824|0
1728482590000|2024-10-09 14:03:10|6835.9|6823.9|6835.9|6823.9|6836.1|6824.1|6835.9|6823.9|1
1728482600000|2024-10-09 14:03:20|6834.3|6822.3|6828.9|6816.9|6834.6|6822.6|6828.9|6816.9|12
1728482610000|2024-10-09 14:03:30|6828.4|6816.4|6824.2|6812.2|6829.9|6817.9|6823.9|6811.9|5
1728482620000|2024-10-09 14:03:40|6823.1|6811.1|6822.9|6810.9|6823.1|6811.1|6822.9|6810.9|3
1728482630000|2024-10-09 14:03:50|6827.7|6815.7|6827.5|6815.5|6827.7|6815.7|6827.5|6815.5|1
1728482640000|2024-10-09 14:04:00|6827.2|6815.2|6827.3|6815.3|6827.3|6815.3|6826.9|6814.9|3
1728482650000|2024-10-09 14:04:10|6828.8|6816.8|6837.8|6825.8|6840.1|6829.2|6828.8|6816.8|8
1728482660000|2024-10-09 14:04:20|6837|6825|6837.5|6825.5|6837.5|6825.5|6837|6825|0
1728482680000|2024-10-09 14:04:40|6836.7|6824.7|6836.9|6824.9|6836.9|6824.9|6836.7|6824.7|0
1728482690000|2024-10-09 14:04:50|||||||||1
1728482700000|2024-10-09 14:05:00|6836.7|6824.7|6836.7|6824.7|6836.7|6824.7|6836.7|6824.7|1
1728482710000|2024-10-09 14:05:10|6836.5|6824.5|6836.2|6824.2|6836.5|6824.5|6836.2|6824.2|0
1728482730000|2024-10-09 14:05:30|6836.5|6824.5|6837.4|6825.4|6837.9|6825.9|6835.6|6823.6|12
1728482740000|2024-10-09 14:05:40|6837.7|6825.7|6837.7|6825.7|6837.7|6825.7|6837.7|6825.7|0
1728482750000|2024-10-09 14:05:50|6836.9|6824.9|6827.1|6815.1|6836.9|6824.9|6827.1|6815.1|3
1728482760000|2024-10-09 14:06:00|6826.4|6814.4|6819.6|6807.6|6826.4|6814.4|6819.6|6807.6|11
1728482770000|2024-10-09 14:06:10|6819.2|6807.2|6820.2|6808.2|6820.4|6808.4|6819.2|6807.2|1
1728482780000|2024-10-09 14:06:20|6821.2|6809.2|6820.9|6808.9|6821.2|6809.2|6820.9|6808.9|0
1728482790000|2024-10-09 14:06:30|6819.7|6807.7|6819.2|6807.2|6819.7|6807.7|6819.2|6807.2|0
1728482800000|2024-10-09 14:06:40|6818.4|6806.4|6817.4|6805.4|6818.7|6806.7|6817.4|6805.4|2
1728482810000|2024-10-09 14:06:50|6816|6804|6816.9|6804.9|6816.9|6804.9|6816|6804|1
1728482820000|2024-10-09 14:07:00|6817.1|6805.1|6817.9|6805.9|6817.9|6805.9|6817.1|6805.1|1
1728482830000|2024-10-09 14:07:10|6824|6812|6823.4|6811.4|6824.5|6812.5|6822.8|6810.8|0
1728482840000|2024-10-09 14:07:20|6820.6|6808.6|6817.1|6805.1|6820.6|6808.6|6816.1|6804.1|2
1728482850000|2024-10-09 14:07:30|6817.9|6805.9|6818|6806|6818|6806|6817.9|6805.9|0
1728482860000|2024-10-09 14:07:40|6819.5|6807.5|6821.8|6809.8|6821.8|6809.8|6819.3|6807.3|3
1728482880000|2024-10-09 14:08:00|6823.7|6811.7|6823.6|6811.6|6823.7|6811.7|6823.5|6811.5|3
1728482890000|2024-10-09 14:08:10|6823.3|6811.3|6834|6822|6834|6822|6823.3|6811.3|3
1728482910000|2024-10-09 14:08:30|6834.5|6822.5|6835|6823|6835|6823|6834|6822|0
1728482920000|2024-10-09 14:08:40|6834.4|6822.4|6834.4|6822.4|6834.4|6822.4|6834.4|6822.4|0
1728482950000|2024-10-09 14:09:10|6834.7|6822.7|6833.5|6821.5|6834.7|6822.7|6833.5|6821.5|0
1728482960000|2024-10-09 14:09:20|6833.3|6821.3|6831.1|6819.1|6833.3|6821.3|6831.1|6819.1|0
1728482970000|2024-10-09 14:09:30|6832.6|6820.6|6832.1|6820.1|6832.6|6820.6|6832.1|6820.1|0
1728482990000|2024-10-09 14:09:50|6831.1|6823.1|6834.4|6822.4|6837.4|6829.2|6831.1|6822.4|6
1728483000000|2024-10-09 14:10:00|6833.8|6821.8|6828|6816|6833.8|6821.8|6823.7|6815.6|8
1728483010000|2024-10-09 14:10:10|6827.8|6815.8|6827.8|6815.8|6827.8|6815.8|6827.8|6815.8|1
1728483020000|2024-10-09 14:10:20|6824.4|6816.4|6828.2|6816.2|6828.2|6816.4|6824.4|6815.8|2
1728483030000|2024-10-09 14:10:30|6828.7|6816.7|6828.9|6816.9|6828.9|6816.9|6828.7|6816.7|2
1728483040000|2024-10-09 14:10:40|6829.4|6817.4|6829.4|6817.4|6829.7|6817.7|6829.4|6817.4|0
1728483050000|2024-10-09 14:10:50|6831.1|6819.1|6835.9|6823.9|6835.9|6823.9|6830.9|6818.9|5
1728483060000|2024-10-09 14:11:00|6835.4|6823.4|6835.2|6823.2|6835.4|6823.4|6834.9|6822.9|0
1728483070000|2024-10-09 14:11:10|6834.9|6822.9|6834.8|6822.8|6835.5|6823.5|6834.8|6822.8|3
1728483080000|2024-10-09 14:11:20|6834.1|6822.1|6833.9|6821.9|6834.1|6822.1|6833.9|6821.9|1
1728483090000|2024-10-09 14:11:30|6831.8|6819.8|6829.4|6817.4|6831.8|6819.8|6826.6|6814.6|14
1728483100000|2024-10-09 14:11:40|6829|6817|6828.5|6816.5|6829|6817|6827.9|6815.9|1
1728483110000|2024-10-09 14:11:50|6827.4|6815.4|6827.4|6815.4|6827.4|6815.4|6827.4|6815.4|0
1728483130000|2024-10-09 14:12:10|6827.1|6815.1|6824.9|6816.9|6827.1|6816.9|6824.9|6815.1|1
1728483140000|2024-10-09 14:12:20|6825.2|6817.2|6828.6|6816.6|6829.1|6817.2|6825.2|6816.6|3
1728483150000|2024-10-09 14:12:30|6829.1|6817.1|6829.1|6817.1|6829.1|6817.1|6829.1|6817.1|3
1728483160000|2024-10-09 14:12:40|6828.8|6816.8|6828.8|6816.8|6828.8|6816.8|6828.8|6816.8|0
1728483180000|2024-10-09 14:13:00|6829.1|6817.1|6829.1|6817.1|6829.1|6817.1|6829.1|6817.1|0
1728483190000|2024-10-09 14:13:10|6829.7|6817.7|6830|6818|6830.8|6818.8|6829.5|6817.5|6
1728483200000|2024-10-09 14:13:20|6830.2|6818.2|6830.2|6818.2|6830.2|6818.2|6830.2|6818.2|0
1728483210000|2024-10-09 14:13:30|6830|6818|6829.7|6817.7|6830.2|6818.2|6829.7|6817.7|4
1728483220000|2024-10-09 14:13:40|6827.9|6819.9|6831.3|6819.3|6831.3|6820.3|6827.6|6817.4|6
1728483230000|2024-10-09 14:13:50|6831.5|6819.5|6829.7|6821.7|6831.5|6821.7|6829.7|6819.5|0
1728483240000|2024-10-09 14:14:00|6831.2|6823.2|6832.6|6824.6|6834.8|6824.6|6831.2|6822.4|4
1728483250000|2024-10-09 14:14:10|6831.2|6825.2|6832.6|6824.6|6832.6|6825.2|6831.2|6824.6|1
1728483260000|2024-10-09 14:14:20|6832.4|6824.4|6824|6812|6832.4|6824.4|6823.5|6811.5|1
1728483270000|2024-10-09 14:14:30|6823.2|6811.2|6819.4|6811.4|6823.2|6812|6819.4|6810.4|3
1728483280000|2024-10-09 14:14:40|6820.2|6808.2|6817.8|6809.8|6820.2|6809.8|6817.8|6807.6|4
1728483290000|2024-10-09 14:14:50|6819.6|6807.6|6817.8|6809.8|6819.8|6809.8|6817.8|6807.6|5
1728483300000|2024-10-09 14:15:00|6819.6|6807.6|6818.6|6810.6|6821.8|6813.8|6817.2|6807.6|7
1728483310000|2024-10-09 14:15:10|6819|6811|6820.6|6808.6|6820.8|6811|6819|6807.7|1
1728483320000|2024-10-09 14:15:20|6818.8|6810.8|6821.3|6809.3|6821.8|6811|6818.8|6809.3|4
1728483330000|2024-10-09 14:15:30|6820.4|6808.4|6829.9|6817.9|6829.9|6817.9|6820.1|6808.1|8
1728483340000|2024-10-09 14:15:40|6830.1|6818.1|6826.1|6818.1|6830.1|6818.1|6826.1|6816.1|1
1728483350000|2024-10-09 14:15:50|6828.1|6816.1|6829.8|6817.8|6829.8|6817.8|6827.4|6815.4|1
1728483360000|2024-10-09 14:16:00|6830|6818|6831.5|6819.5|6831.5|6819.5|6830|6818|0
1728483370000|2024-10-09 14:16:10|6831.9|6819.9|6832.9|6820.9|6832.9|6820.9|6831.9|6819.9|2
1728483380000|2024-10-09 14:16:20|6834.6|6822.6|6835.7|6823.7|6837.1|6825.1|6834.6|6822.6|1
1728483390000|2024-10-09 14:16:30|6835.9|6823.9|6835.1|6823.1|6835.9|6823.9|6834.8|6822.8|0
1728483400000|2024-10-09 14:16:40|6835.3|6823.3|6835.3|6823.3|6835.3|6823.3|6835.3|6823.3|0
1728483410000|2024-10-09 14:16:50|6835.1|6823.1|6840|6828|6843.6|6831.6|6835.1|6823.1|4
1728483420000|2024-10-09 14:17:00|6839.6|6827.6|6839|6827|6839.6|6827.6|6839|6827|0
1728483430000|2024-10-09 14:17:10|6837.3|6825.3|6837.9|6825.9|6837.9|6825.9|6837.3|6825.3|8
1728483440000|2024-10-09 14:17:20|6838.4|6826.4|6838.4|6826.4|6838.4|6826.4|6838.4|6826.4|0
1728483450000|2024-10-09 14:17:30|6836|6828|6836|6828|6836|6828|6836|6828|0
1728483460000|2024-10-09 14:17:40|6835.4|6827.4|6835.4|6827.4|6835.4|6827.4|6835.4|6827.4|0
1728483470000|2024-10-09 14:17:50|6835.7|6827.7|6840.9|6828.9|6840.9|6830.1|6835.7|6827.7|4
1728483480000|2024-10-09 14:18:00|6841.8|6829.8|6842.3|6830.3|6842.3|6830.3|6841.8|6829.8|0
1728483490000|2024-10-09 14:18:10|6842.6|6830.6|6841.5|6829.5|6842.6|6830.6|6841.5|6829.5|1
1728483510000|2024-10-09 14:18:30|6841.3|6829.3|6841.3|6829.3|6841.3|6829.3|6841.3|6829.3|1
1728483520000|2024-10-09 14:18:40|6839.5|6831.5|6841.6|6829.6|6841.6|6831.5|6839.5|6829.6|1
1728483530000|2024-10-09 14:18:50|6841.3|6829.3|6837.6|6825.6|6841.3|6829.3|6837.6|6825.6|2
1728483540000|2024-10-09 14:19:00|6837.3|6825.3|6837.5|6825.5|6838|6826|6837.3|6825.3|1
1728483550000|2024-10-09 14:19:10|6838.3|6826.3|6838.6|6826.6|6838.6|6830.3|6836.3|6826|0
1728483560000|2024-10-09 14:19:20|6839.5|6827.5|6839|6827|6839.5|6827.5|6838.5|6826.5|1
1728483570000|2024-10-09 14:19:30|6839.3|6827.3|6836.1|6828.1|6839.3|6828.1|6836.1|6826.3|0
1728483580000|2024-10-09 14:19:40|6836.4|6828.4|6830.1|6818.1|6836.4|6828.4|6830.1|6818.1|9
1728483590000|2024-10-09 14:19:50|6829.9|6817.9|6831|6819|6831|6820|6828|6816.7|8
1728483600000|2024-10-09 14:20:00|6831.2|6819.2|6832.5|6820.5|6832.5|6820.5|6831|6819|2
1728483610000|2024-10-09 14:20:10|6835.6|6823.6|6835.8|6823.8|6835.8|6823.8|6835.6|6823.6|0
1728483620000|2024-10-09 14:20:20|6837.1|6825.1|6839.3|6827.3|6839.3|6827.3|6837.1|6825.1|0
1728483640000|2024-10-09 14:20:40|6839.5|6827.5|6840|6828|6840|6828|6839.5|6827.5|1
1728483650000|2024-10-09 14:20:50|6840.3|6828.3|6841.3|6829.3|6841.3|6829.3|6840.3|6828.3|1
1728483660000|2024-10-09 14:21:00|6842|6830|6842.3|6830.3|6842.3|6830.3|6842|6830|1
1728483670000|2024-10-09 14:21:10|6840|6832|6839.8|6831.8|6840|6832|6839.8|6831.8|1
1728483680000|2024-10-09 14:21:20|6840|6832|6840|6832|6840.3|6832.3|6840|6832|2
1728483690000|2024-10-09 14:21:30|6840.5|6832.5|6840.8|6832.8|6840.8|6832.8|6840.3|6832.3|2
1728483700000|2024-10-09 14:21:40|6841|6833|6843.2|6831.2|6843.2|6833.5|6841|6831.2|2
1728483710000|2024-10-09 14:21:50|6841|6833|6841|6833|6841|6833|6841|6833|0
1728483720000|2024-10-09 14:22:00|6840.7|6832.7|6837|6829|6841.7|6832.7|6837|6829|7
1728483730000|2024-10-09 14:22:10|6835.7|6823.7|6831.1|6819.1|6835.7|6823.7|6831.1|6819.1|5
1728483750000|2024-10-09 14:22:30|6830.8|6818.8|6829.3|6817.3|6830.8|6818.8|6829.3|6817.3|1
1728483760000|2024-10-09 14:22:40|6829.6|6817.6|6829.6|6817.6|6829.6|6818.5|6825.8|6816|4
1728483770000|2024-10-09 14:22:50|6829.1|6817.1|6832.4|6820.4|6832.4|6820.4|6829.1|6817.1|0
1728483780000|2024-10-09 14:23:00|6832.8|6820.8|6832.2|6820.2|6832.8|6820.8|6832|6820|4
1728483790000|2024-10-09 14:23:10|6832.7|6820.7|6857.1|6845.1|6857.9|6845.9|6832.7|6820.7|77
1728483800000|2024-10-09 14:23:20|6857.9|6845.9|6856.6|6844.6|6858.4|6846.4|6855.9|6843.9|4
1728483810000|2024-10-09 14:23:30|6857.4|6845.4|6863.5|6851.5|6863.5|6851.5|6857.4|6845.4|7
1728483820000|2024-10-09 14:23:40|6864.3|6852.3|6864|6852|6864.3|6852.3|6864|6852|0
1728483840000|2024-10-09 14:24:00|6863.7|6851.7|6864.3|6852.3|6864.3|6852.3|6862.8|6850.8|5
1728483850000|2024-10-09 14:24:10|6862.5|6854.5|6864.3|6852.3|6864.3|6854.5|6862.5|6852.3|0
1728483860000|2024-10-09 14:24:20|6862.1|6854.1|6862.1|6854.1|6862.1|6854.1|6862.1|6854.1|1
1728483870000|2024-10-09 14:24:30|6864.6|6852.6|6864.7|6852.7|6864.7|6854.5|6862.5|6852.6|2
1728483880000|2024-10-09 14:24:40|6867.2|6855.2|6865.9|6853.9|6867.2|6855.2|6865.9|6853.9|11
1728483890000|2024-10-09 14:24:50|6865.3|6853.3|6864.2|6856.2|6867.1|6856.2|6864.2|6853.3|2
1728483900000|2024-10-09 14:25:00|6863.6|6855.6|6866.6|6854.6|6866.8|6855.6|6863.6|6854.6|1
1728483910000|2024-10-09 14:25:10|6865.7|6853.7|6869|6857|6869.2|6857.8|6865.7|6853.7|10
1728483920000|2024-10-09 14:25:20|6868.6|6856.6|6865.5|6853.5|6869|6857|6865.5|6853.5|1
1728483930000|2024-10-09 14:25:30|6863.8|6851.8|6863.1|6851.1|6863.8|6852.8|6859.5|6849.3|6
1728483940000|2024-10-09 14:25:40|6863.3|6851.3|6861.1|6853.1|6863.6|6853.1|6861.1|6851.3|2
1728483960000|2024-10-09 14:26:00|6861.7|6853.7|6860.8|6848.8|6863.2|6853.7|6859.3|6848.8|3
1728483970000|2024-10-09 14:26:10|6859.4|6847.4|6851.8|6839.8|6860.9|6848.9|6848.3|6836.3|8
1728483980000|2024-10-09 14:26:20|6851.2|6839.2|6852.9|6840.9|6852.9|6840.9|6850.3|6838.3|3
1728483990000|2024-10-09 14:26:30|6852.6|6840.6|6852.6|6840.6|6852.6|6840.6|6852.6|6840.6|1
1728484000000|2024-10-09 14:26:40|6852.9|6840.9|6852.9|6840.9|6852.9|6840.9|6852.9|6840.9|0
1728484010000|2024-10-09 14:26:50|6852.3|6840.3|6851.3|6839.3|6852.3|6840.3|6850.8|6838.8|4
1728484020000|2024-10-09 14:27:00|6851.5|6839.5|6851.5|6839.5|6851.5|6839.5|6851.5|6839.5|0
1728484030000|2024-10-09 14:27:10|6850.8|6838.8|6847.5|6835.5|6850.8|6838.8|6847.5|6835.5|1
1728484040000|2024-10-09 14:27:20|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|1
1728484060000|2024-10-09 14:27:40|6847.3|6835.3|6847.1|6835.1|6847.9|6835.9|6847.1|6835.1|2
1728484080000|2024-10-09 14:28:00|6847.4|6835.4|6847.2|6835.2|6847.4|6835.4|6847.2|6835.2|0
1728484090000|2024-10-09 14:28:10|6848.1|6836.1|6848.6|6836.6|6848.6|6836.6|6848.1|6836.1|1
1728484100000|2024-10-09 14:28:20|6848.8|6836.8|6854.3|6842.3|6854.3|6842.3|6848.8|6836.8|4
1728484110000|2024-10-09 14:28:30|6855.8|6843.8|6853.3|6841.3|6856.7|6844.7|6853.3|6841.3|4
1728484120000|2024-10-09 14:28:40|6851.5|6843.5|6854.6|6842.6|6854.6|6843.8|6851.5|6842.6|1
1728484130000|2024-10-09 14:28:50|6854.1|6842.1|6855.1|6843.1|6855.1|6843.1|6854.1|6842.1|7
1728484140000|2024-10-09 14:29:00|6859.5|6847.5|6861.3|6849.3|6861.3|6849.3|6859.5|6847.5|8
1728484150000|2024-10-09 14:29:10|6861.9|6849.9|6860.4|6848.4|6862.4|6850.4|6860.4|6848.4|2
1728484170000|2024-10-09 14:29:30|6860.1|6848.1|6859.2|6847.2|6860.1|6848.1|6859.2|6847.2|0
1728484180000|2024-10-09 14:29:40|6854.3|6842.3|6849.7|6837.7|6854.3|6842.3|6849.7|6837.7|9
1728484190000|2024-10-09 14:29:50|6849.9|6837.9|6850.2|6838.2|6850.2|6838.2|6849.7|6837.7|4
1728484200000|2024-10-09 14:30:00|6850.4|6838.4|6850.7|6838.7|6850.9|6838.9|6850.4|6838.4|0
1728484220000|2024-10-09 14:30:20|6856.7|6844.7|6856|6844|6856.7|6844.7|6856|6844|2
1728484230000|2024-10-09 14:30:30|6855.7|6843.7|6855.7|6843.7|6855.7|6843.7|6855.7|6843.7|0
1728484240000|2024-10-09 14:30:40|6855.5|6843.5|6855.2|6843.2|6855.5|6843.5|6855.2|6843.2|0
1728484250000|2024-10-09 14:30:50|6852.6|6840.6|6852.3|6840.3|6853.1|6841.1|6852|6840|9
1728484260000|2024-10-09 14:31:00|6853.3|6841.3|6855|6843|6855|6843|6853.3|6841.3|1
1728484270000|2024-10-09 14:31:10|6856.1|6844.1|6854.4|6842.4|6856.1|6844.1|6854.4|6842.4|4
1728484280000|2024-10-09 14:31:20|6854.2|6842.2|6854.2|6842.2|6854.2|6842.2|6854.2|6842.2|0
1728484290000|2024-10-09 14:31:30|6853.9|6841.9|6853.9|6841.9|6853.9|6841.9|6853.9|6841.9|0
1728484320000|2024-10-09 14:32:00|6853.3|6841.3|6853.3|6841.3|6853.3|6841.3|6853.3|6841.3|1
1728484330000|2024-10-09 14:32:10|6853.1|6841.1|6850.4|6838.4|6853.4|6841.4|6850.4|6838.4|12
1728484340000|2024-10-09 14:32:20|6850.1|6838.1|6847.9|6835.9|6850.1|6838.1|6845.7|6835.9|3
1728484350000|2024-10-09 14:32:30|6846|6838|6846|6838|6846|6838|6846|6838|0
1728484360000|2024-10-09 14:32:40|6846.3|6838.3|6845.8|6837.8|6846.3|6838.3|6845.8|6837.8|1
1728484370000|2024-10-09 14:32:50|6845.5|6839.5|6846.6|6834.6|6846.6|6839.5|6845.5|6834.6|1
1728484380000|2024-10-09 14:33:00|6846.1|6834.1|6843.9|6835.9|6846.1|6835.9|6843.9|6833.8|1
1728484390000|2024-10-09 14:33:10|6845.5|6833.5|6845.5|6833.5|6845.5|6833.5|6845.5|6833.5|1
1728484410000|2024-10-09 14:33:30|6838.1|6832.1|6834|6822|6838.1|6832.1|6833.8|6821.8|2
1728484420000|2024-10-09 14:33:40|6833.6|6821.6|6834|6822|6834|6822|6833.3|6821.3|0
1728484430000|2024-10-09 14:33:50|6834.6|6822.6|6834.5|6822.5|6835|6823|6834.5|6822.5|0
1728484440000|2024-10-09 14:34:00|6834.8|6822.8|6834.6|6822.6|6835.1|6823.1|6834.6|6822.6|5
1728484450000|2024-10-09 14:34:10|6829.5|6817.5|6829.1|6817.1|6829.5|6817.5|6829.1|6817.1|3
1728484460000|2024-10-09 14:34:20|6829.2|6817.2|6826.9|6814.9|6829.2|6817.2|6826.9|6814.9|0
1728484470000|2024-10-09 14:34:30|6826.6|6814.6|6827|6815|6827|6815|6826.6|6814.6|0
1728484480000|2024-10-09 14:34:40|6827.6|6815.6|6826|6818|6827.6|6818|6826|6815.6|0
1728484490000|2024-10-09 14:34:50|6825.6|6817.6|6827.5|6815.5|6827.5|6817.7|6825|6815.1|3
1728484500000|2024-10-09 14:35:00|6825.3|6817.3|6827.3|6815.3|6827.5|6817.3|6825.3|6814.8|0
1728484510000|2024-10-09 14:35:10|6827.6|6815.6|6827.6|6815.6|6827.9|6815.9|6827.6|6815.6|2
1728484520000|2024-10-09 14:35:20|6825.4|6817.4|6823.7|6817.7|6827.1|6817.7|6823.7|6815.1|1
1728484530000|2024-10-09 14:35:30|6824.3|6818.3|6832.2|6820.2|6834.9|6822.9|6824.3|6818.3|6
1728484540000|2024-10-09 14:35:40|6831.9|6819.9|6833.1|6821.1|6833.1|6821.1|6831.9|6819.9|0
1728484550000|2024-10-09 14:35:50|6833.3|6821.3|6833.3|6821.3|6833.3|6821.3|6833.3|6821.3|0
1728484560000|2024-10-09 14:36:00|6834.2|6822.2|6831.9|6819.9|6834.2|6822.2|6831.9|6819.9|2
1728484570000|2024-10-09 14:36:10|6831|6819|6831|6819|6831|6819|6831|6819|0
1728484580000|2024-10-09 14:36:20|6831.2|6819.2|6830.7|6818.7|6831.5|6820.5|6828.5|6818.7|1
1728484590000|2024-10-09 14:36:30|6831|6819|6833.8|6821.8|6833.8|6821.8|6828.5|6818.7|1
1728484600000|2024-10-09 14:36:40|6833.9|6821.9|6832.9|6820.9|6833.9|6821.9|6832.9|6820.9|1
1728484610000|2024-10-09 14:36:50|6831.9|6819.9|6831.9|6819.9|6831.9|6819.9|6831.9|6819.9|0
1728484630000|2024-10-09 14:37:10|6832.7|6820.7|6824.4|6818.4|6832.7|6820.7|6824.4|6816.6|2
1728484640000|2024-10-09 14:37:20|6824.1|6818.1|6824.9|6816.9|6824.9|6818.1|6824.1|6816.9|2
1728484650000|2024-10-09 14:37:30|6826.4|6814.4|6824.6|6816.6|6826.9|6818.1|6824.1|6812.8|5
1728484660000|2024-10-09 14:37:40|6823.1|6817.1|6828.2|6816.2|6828.2|6817.1|6823|6815|6
1728484670000|2024-10-09 14:37:50|6828.1|6816.1|6827.4|6815.4|6829.7|6818.9|6826.9|6815.4|5
1728484680000|2024-10-09 14:38:00|6827.2|6815.2|6826.4|6814.4|6828.5|6816.5|6826.4|6814.4|0
1728484690000|2024-10-09 14:38:10|||||||||2
1728484700000|2024-10-09 14:38:20|6826.2|6814.2|6826|6814|6826.2|6814.2|6826|6814|3
1728484710000|2024-10-09 14:38:30|6826.3|6814.3|6826.7|6814.7|6826.7|6818.2|6823|6814.3|3
1728484720000|2024-10-09 14:38:40|6826.5|6814.5|6808.6|6796.6|6826.5|6814.5|6808.6|6796.6|32
1728484730000|2024-10-09 14:38:50|6810.6|6798.6|6810.6|6802.6|6811.3|6804.1|6807.1|6797.3|12
1728484740000|2024-10-09 14:39:00|6809.8|6803.8|6809.8|6803.8|6810.9|6804.1|6809.6|6802.6|1
1728484750000|2024-10-09 14:39:10|6810.9|6802.9|6816|6804|6816|6804.3|6809.1|6801.5|9
1728484760000|2024-10-09 14:39:20|6816.5|6804.5|6821.4|6809.4|6821.4|6809.4|6816.5|6804.5|0
1728484770000|2024-10-09 14:39:30|6821.6|6809.6|6822.9|6810.9|6823.6|6811.6|6821.1|6809.1|3
1728484780000|2024-10-09 14:39:40|6822.1|6810.1|6822.5|6810.5|6822.5|6810.5|6822.1|6810.1|1
1728484790000|2024-10-09 14:39:50|6822.9|6810.9|6822.9|6810.9|6822.9|6810.9|6822.9|6810.9|0
1728484800000|2024-10-09 14:40:00|6823.3|6811.3|6826.4|6814.4|6826.4|6814.4|6823.3|6811.3|0
1728484810000|2024-10-09 14:40:10|6826.7|6814.7|6827.2|6815.2|6827.9|6815.9|6826.7|6814.7|0
1728484820000|2024-10-09 14:40:20|6824.9|6812.9|6824.7|6812.7|6825|6813|6824.7|6812.7|1
1728484830000|2024-10-09 14:40:30|6824.4|6812.4|6826.1|6814.1|6826.1|6814.1|6824.4|6812.4|1
1728484850000|2024-10-09 14:40:50|6825.9|6813.9|6825.1|6813.1|6826|6814|6824.9|6812.9|1
1728484860000|2024-10-09 14:41:00|6824.9|6812.9|6824.6|6812.6|6825.1|6813.1|6824.3|6812.3|0
1728484870000|2024-10-09 14:41:10|6824.4|6812.4|6824.1|6812.1|6825|6813|6824.1|6812.1|2
1728484880000|2024-10-09 14:41:20|6824.6|6812.6|6824.9|6812.9|6825.1|6813.1|6824.6|6812.6|0
1728484890000|2024-10-09 14:41:30|6825.2|6813.2|6824.1|6812.1|6825.2|6813.2|6823.5|6811.5|2
1728484900000|2024-10-09 14:41:40|6825|6813|6824.3|6816.3|6826.1|6816.3|6824|6812.9|0
1728484910000|2024-10-09 14:41:50|6821.3|6813.3|6820.7|6808.7|6822|6813.3|6820.7|6808.7|4
1728484920000|2024-10-09 14:42:00|6820.4|6808.4|6821.5|6809.5|6821.5|6809.5|6820|6808|0
1728484930000|2024-10-09 14:42:10|6824|6812|6828.8|6816.8|6829.3|6817.3|6824|6812|5
1728484940000|2024-10-09 14:42:20|6829.5|6817.5|6829.8|6817.8|6829.8|6817.8|6829.3|6817.3|0
1728484950000|2024-10-09 14:42:30|6830.3|6818.3|6827.3|6815.3|6830.3|6818.3|6827.3|6815.3|0
1728484960000|2024-10-09 14:42:40|6828.4|6820.4|6828.5|6816.5|6828.8|6820.4|6827.8|6816.5|1
1728484970000|2024-10-09 14:42:50|6829.6|6817.6|6834.6|6822.6|6834.6|6822.6|6829.6|6817.6|0
1728484980000|2024-10-09 14:43:00|6834.4|6822.4|6831.7|6819.7|6834.4|6822.4|6831.7|6819.7|1
1728485000000|2024-10-09 14:43:20|6833.4|6821.4|6833.4|6821.4|6833.4|6821.4|6833.4|6821.4|0
1728485010000|2024-10-09 14:43:30|6830|6822|6830|6822|6830|6822|6830|6822|0
1728485020000|2024-10-09 14:43:40|6831.7|6823.7|6837|6825|6837|6825|6831.7|6822.3|4
1728485030000|2024-10-09 14:43:50|6838.4|6826.4|6839.1|6827.1|6839.1|6827.1|6838.4|6826.4|2
1728485040000|2024-10-09 14:44:00|6839.3|6827.3|6840.7|6828.7|6841.7|6829.7|6839.3|6827.3|0
1728485050000|2024-10-09 14:44:10|6843.1|6831.1|6841.8|6829.8|6843.1|6831.1|6841.8|6829.8|0
1728485070000|2024-10-09 14:44:30|6840.2|6832.2|6847.8|6835.8|6847.8|6835.9|6839|6832.2|7
1728485080000|2024-10-09 14:44:40|6848|6836|6846|6838|6848|6838.2|6845.8|6836|0
1728485090000|2024-10-09 14:44:50|6845.2|6839.2|6850.7|6838.7|6850.7|6839.2|6845.2|6837.1|0
1728485100000|2024-10-09 14:45:00|6849.7|6837.7|6844.2|6836.2|6849.7|6837.7|6844.2|6835.2|3
1728485110000|2024-10-09 14:45:10|6842.1|6834.1|6841.8|6829.8|6842.1|6834.1|6838.8|6826.8|4
1728485120000|2024-10-09 14:45:20|6843.3|6831.3|6843.2|6831.2|6843.8|6831.8|6843.2|6831.2|0
1728485130000|2024-10-09 14:45:30|6842.9|6830.9|6843.4|6831.4|6843.4|6831.4|6842.9|6830.9|0
1728485140000|2024-10-09 14:45:40|6842.8|6830.8|6839.7|6827.7|6842.8|6830.8|6839.7|6827.7|6
1728485150000|2024-10-09 14:45:50|6840.3|6828.3|6837.8|6829.8|6840.3|6829.8|6837.8|6828.3|1
1728485160000|2024-10-09 14:46:00|||||||||2
1728485170000|2024-10-09 14:46:10|6837.2|6829.2|6835.5|6823.5|6838|6829.2|6835.5|6823.5|2
1728485190000|2024-10-09 14:46:30|6834.9|6822.9|6835|6823|6835|6826.7|6833.5|6822.9|6
1728485200000|2024-10-09 14:46:40|6834.7|6822.7|6831.2|6819.2|6834.7|6824.5|6831.2|6819.2|1
1728485210000|2024-10-09 14:46:50|6829.1|6821.1|6829.7|6821.7|6831.1|6821.9|6829|6817.9|30
1728485220000|2024-10-09 14:47:00|6829.4|6821.4|6842.6|6830.6|6843.2|6831.7|6828.9|6821.4|7
1728485230000|2024-10-09 14:47:10|6842.4|6830.4|6838.1|6826.1|6842.4|6830.4|6838.1|6826.1|3
1728485240000|2024-10-09 14:47:20|6838.3|6826.3|6842.9|6830.9|6842.9|6830.9|6838.3|6826.3|4
1728485250000|2024-10-09 14:47:30|6842.7|6830.7|6846.9|6834.9|6846.9|6834.9|6842.7|6830.7|1
1728485260000|2024-10-09 14:47:40|6846.7|6834.7|6846.5|6838.5|6847.5|6839|6845.7|6834.7|0
1728485270000|2024-10-09 14:47:50|6845.6|6837.6|6850.3|6842.3|6850.8|6842.3|6845.6|6836.2|5
1728485280000|2024-10-09 14:48:00|6853.4|6841.4|6854.2|6842.2|6854.2|6842.2|6853|6841|3
1728485290000|2024-10-09 14:48:10|6852.8|6844.8|6852.5|6840.5|6853.1|6845.1|6852.3|6840.3|2
1728485310000|2024-10-09 14:48:30|6853.1|6841.1|6866.3|6854.3|6866.5|6854.5|6852.9|6840.9|10
1728485320000|2024-10-09 14:48:40|6865.3|6857.3|6867.7|6855.7|6868.3|6859.3|6865.3|6855.7|3
1728485340000|2024-10-09 14:49:00|6866.8|6854.8|6866.4|6858.4|6868|6858.4|6864.6|6854.3|0
1728485350000|2024-10-09 14:49:10|6867.9|6859.9|6869.7|6857.7|6871.1|6859.9|6867.9|6857.7|1
1728485360000|2024-10-09 14:49:20|6869.4|6857.4|6869.3|6857.3|6870.1|6858.1|6869.1|6857.1|6
1728485370000|2024-10-09 14:49:30|6869.1|6857.1|6869.1|6857.1|6869.1|6857.1|6869.1|6857.1|2
1728485380000|2024-10-09 14:49:40|6868|6856|6868.6|6856.6|6868.6|6856.6|6866.3|6854.3|2
1728485390000|2024-10-09 14:49:50|6869.1|6857.1|6864.9|6852.9|6869.1|6857.1|6864.9|6852.9|0
1728485400000|2024-10-09 14:50:00|6865.6|6853.6|6866.4|6854.4|6866.4|6854.4|6865.6|6853.6|0
1728485410000|2024-10-09 14:50:10|6867.1|6855.1|6864.1|6852.1|6867.4|6855.4|6863.1|6851.1|6
1728485420000|2024-10-09 14:50:20|6864.6|6852.6|6867|6855|6867|6855|6864.6|6852.6|9
1728485430000|2024-10-09 14:50:30|6866.8|6854.8|6868.4|6856.4|6868.4|6856.4|6866.8|6854.8|3
1728485440000|2024-10-09 14:50:40|6868.2|6856.2|6867.8|6855.8|6868.2|6858.7|6866.4|6854.4|0
1728485450000|2024-10-09 14:50:50|6867.3|6855.3|6864.9|6852.9|6867.3|6855.3|6864.4|6852.4|1
1728485460000|2024-10-09 14:51:00|6864.4|6852.4|6864.6|6852.6|6864.6|6852.6|6864.4|6852.4|12
1728485470000|2024-10-09 14:51:10|||||||||1
1728485480000|2024-10-09 14:51:20|6865.5|6853.5|6869.3|6857.3|6869.3|6857.3|6864.7|6852.7|2
1728485490000|2024-10-09 14:51:30|6869.8|6857.8|6868.3|6860.3|6869.8|6860.3|6868.3|6857.8|0
1728485500000|2024-10-09 14:51:40|6868.5|6856.5|6871|6863|6871|6864.2|6868.5|6856.5|3
1728485520000|2024-10-09 14:52:00|6871.3|6863.3|6876.5|6868.5|6878.3|6868.5|6871.3|6861.5|31
1728485530000|2024-10-09 14:52:10|6879.7|6867.7|6883.7|6871.7|6883.7|6871.7|6879.4|6867.7|1
1728485540000|2024-10-09 14:52:20|6883.4|6871.4|6882|6874|6884.1|6874|6881.9|6871.4|4
1728485550000|2024-10-09 14:52:30|6882.9|6874.9|6883.9|6877.9|6884|6877.9|6882.9|6874.9|2
1728485560000|2024-10-09 14:52:40|6885.6|6877.6|6888.1|6876.1|6888.1|6880.2|6885.6|6875.4|12
1728485570000|2024-10-09 14:52:50|6888.6|6876.6|6881.6|6875.6|6888.6|6876.6|6881.6|6875.6|1
1728485580000|2024-10-09 14:53:00|6879.6|6873.6|6879.6|6871.6|6879.6|6873.6|6879.3|6871.6|3
1728485590000|2024-10-09 14:53:10|6880.2|6868.2|6876.2|6870.2|6880.2|6870.2|6876.2|6868|2
1728485610000|2024-10-09 14:53:30|6875.3|6869.3|6876.2|6870.2|6876.2|6870.2|6875.3|6869.3|1
1728485620000|2024-10-09 14:53:40|6875.8|6867.8|6876.3|6868.3|6878.1|6868.3|6875.8|6866.1|1
1728485630000|2024-10-09 14:53:50|6875.7|6869.7|6882.9|6876.9|6883.6|6876.9|6875.7|6868.8|4
1728485640000|2024-10-09 14:54:00|6882|6870|6884|6878|6884|6878|6882|6870|6
1728485650000|2024-10-09 14:54:10|6887.1|6875.1|6886.4|6878.4|6887.9|6878.4|6886.1|6875.1|1
1728485660000|2024-10-09 14:54:20|6886.1|6878.1|6887.9|6875.9|6888.4|6878.1|6886.1|6875.9|2
1728485670000|2024-10-09 14:54:30|6885.7|6877.7|6890.9|6878.9|6890.9|6880.7|6885.2|6875.9|3
1728485680000|2024-10-09 14:54:40|6888.9|6880.9|6881.3|6873.3|6888.9|6880.9|6881.3|6872.2|1
1728485690000|2024-10-09 14:54:50|6882.5|6870.5|6885.6|6873.6|6885.8|6873.8|6882.5|6870.5|1
1728485700000|2024-10-09 14:55:00|6885.8|6873.8|6883.2|6871.2|6885.8|6873.8|6883.2|6871.2|2
1728485710000|2024-10-09 14:55:10|6884.4|6872.4|6882.9|6876.9|6885.7|6876.9|6882.9|6872.4|1
1728485720000|2024-10-09 14:55:20|6883.7|6875.7|6883.1|6871.1|6885.3|6876.8|6882.8|6870.8|4
1728485730000|2024-10-09 14:55:30|6882.8|6870.8|6877.3|6869.3|6883.1|6871.1|6877.3|6868|2
1728485740000|2024-10-09 14:55:40|6878.9|6866.9|6879.1|6873.1|6880.7|6873.1|6878.9|6866.9|0
1728485750000|2024-10-09 14:55:50|6878.8|6872.8|6880.4|6868.4|6881.2|6872.8|6878.8|6868.2|1
1728485760000|2024-10-09 14:56:00|6880.2|6868.2|6878.7|6870.7|6881.2|6871.4|6878.7|6868.2|1
1728485770000|2024-10-09 14:56:10|6879.2|6871.2|6881.5|6869.5|6882.1|6873.3|6879.2|6869.5|4
1728485780000|2024-10-09 14:56:20|6881.8|6869.8|6879.7|6873.7|6881.8|6873.7|6879.7|6869.8|0
1728485790000|2024-10-09 14:56:30|6880.2|6874.2|6886.5|6874.5|6886.5|6874.5|6880.2|6873.5|2
1728485800000|2024-10-09 14:56:40|6885.4|6873.4|6882.5|6870.5|6885.4|6873.4|6882.5|6870.5|0
1728485820000|2024-10-09 14:57:00|6881.9|6869.9|6876.7|6864.7|6881.9|6869.9|6873.6|6862.4|4
1728485830000|2024-10-09 14:57:10|6876.5|6864.5|6882.4|6870.4|6882.4|6870.5|6874.9|6862.9|9
1728485840000|2024-10-09 14:57:20|6884.4|6872.4|6885.4|6873.4|6885.4|6873.4|6884.4|6872.4|0
1728485850000|2024-10-09 14:57:30|6884.2|6872.2|6881.6|6869.6|6884.2|6874.6|6880.6|6869.6|1
1728485860000|2024-10-09 14:57:40|6881.4|6869.4|6881.1|6869.1|6881.4|6869.4|6880.9|6868.9|0
1728485870000|2024-10-09 14:57:50|6882.6|6870.6|6883.9|6871.9|6887.6|6877.8|6882.6|6870.6|4
1728485880000|2024-10-09 14:58:00|6884.1|6872.1|6884.9|6872.9|6885.2|6873.2|6884.1|6872.1|1
1728485890000|2024-10-09 14:58:10|6882.5|6870.5|6882.3|6870.3|6882.5|6871.2|6878.9|6867.9|2
1728485900000|2024-10-09 14:58:20|6881.9|6869.9|6882.2|6870.2|6882.2|6870.2|6881.2|6869.2|1
1728485910000|2024-10-09 14:58:30|6882.3|6870.3|6882.5|6870.5|6882.5|6870.5|6882|6870|0
1728485920000|2024-10-09 14:58:40|6883.1|6871.1|6883.1|6871.1|6883.1|6871.1|6883.1|6871.1|0
1728485930000|2024-10-09 14:58:50|6883.3|6871.3|6884.9|6876.9|6884.9|6876.9|6883.3|6871.3|2
1728485940000|2024-10-09 14:59:00|6887.8|6875.8|6886.9|6874.9|6887.8|6875.8|6886.9|6874.9|7
1728485950000|2024-10-09 14:59:10|6887.1|6875.1|6887.1|6875.1|6887.1|6875.1|6887.1|6875.1|4
1728485960000|2024-10-09 14:59:20|6889.4|6877.4|6885.1|6877.1|6894|6884.2|6885.1|6875.8|16
1728485970000|2024-10-09 14:59:30|6884.9|6876.9|6888.1|6876.1|6888.6|6877.8|6883.6|6875.9|2
1728485980000|2024-10-09 14:59:40|6888.6|6876.6|6892.7|6880.7|6892.7|6880.7|6888.6|6876.6|2
1728485990000|2024-10-09 14:59:50|6891.5|6883.5|6895.1|6883.1|6895.7|6883.7|6891.5|6882.5|5
1728486000000|2024-10-09 15:00:00|6894.9|6882.9|6894.3|6882.3|6894.9|6882.9|6894.3|6882.3|0
1728486010000|2024-10-09 15:00:10|6892.3|6880.3|6892.3|6880.3|6892.8|6880.8|6892.3|6880.3|4
1728486020000|2024-10-09 15:00:20|6892.1|6880.1|6894.3|6886.3|6897.1|6886.3|6890|6879.8|6
1728486030000|2024-10-09 15:00:30|6894.6|6886.6|6898.7|6886.7|6898.7|6888|6893.7|6886.6|2
1728486040000|2024-10-09 15:00:40|6898.1|6886.1|6896.4|6884.4|6898.1|6889.7|6895.7|6884.4|8
1728486050000|2024-10-09 15:00:50|6896.9|6884.9|6896.9|6884.9|6896.9|6884.9|6896.9|6884.9|0
1728486060000|2024-10-09 15:01:00|6894.7|6886.7|6899|6893|6901.4|6893|6894.1|6886.7|18
1728486070000|2024-10-09 15:01:10|6900.8|6888.8|6896.9|6884.9|6900.8|6891|6894|6884.9|6
1728486080000|2024-10-09 15:01:20|6897.7|6885.7|6896.7|6890.7|6899.3|6890.7|6896.7|6885.7|5
1728486090000|2024-10-09 15:01:30|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|2
1728486100000|2024-10-09 15:01:40|6895.3|6889.3|6893.2|6885.2|6895.3|6889.3|6893.2|6885.2|1
1728486120000|2024-10-09 15:02:00|6894.4|6886.4|6895.2|6883.2|6895.2|6886.4|6894.4|6883.2|1
1728486130000|2024-10-09 15:02:10|6889.7|6881.7|6884.9|6876.9|6890.5|6881.7|6884.9|6876.9|12
1728486140000|2024-10-09 15:02:20|6885.8|6877.8|6884.3|6878.3|6885.8|6878.3|6884.3|6877.8|3
1728486150000|2024-10-09 15:02:30|6885.1|6879.1|6884.4|6878.4|6885.1|6879.1|6884.4|6878.4|2
1728486160000|2024-10-09 15:02:40|6885|6879|6886.1|6880.1|6886.3|6880.3|6885|6879|3
1728486170000|2024-10-09 15:02:50|6885.8|6879.8|6889.9|6881.9|6891|6884.4|6885.8|6879.8|12
1728486180000|2024-10-09 15:03:00|6889.6|6881.6|6883.7|6877.7|6890.1|6882.1|6883.7|6877.7|7
1728486190000|2024-10-09 15:03:10|6883.5|6877.5|6882.1|6874.1|6883.8|6877.8|6882.1|6871.4|3
1728486200000|2024-10-09 15:03:20|6881.5|6875.5|6884.4|6878.4|6884.4|6878.4|6881.5|6875.5|3
1728486210000|2024-10-09 15:03:30|6884.3|6878.3|6889.9|6881.9|6891.7|6881.9|6883.4|6876.6|5
1728486220000|2024-10-09 15:03:40|6890.1|6882.1|6889.9|6883.9|6890.7|6883.9|6889.6|6882.1|1
1728486230000|2024-10-09 15:03:50|6891.1|6885.1|6887.9|6875.9|6893.5|6885.1|6887.9|6875.9|4
1728486240000|2024-10-09 15:04:00|6888.5|6876.5|6883.5|6877.5|6888.5|6877.5|6883.5|6872.7|2
1728486250000|2024-10-09 15:04:10|6882|6875.5|6882|6874|6882|6875.5|6882|6874|0
1728486260000|2024-10-09 15:04:20|6882.5|6870.5|6881.7|6869.7|6882.6|6872.4|6880.4|6869.7|2
1728486270000|2024-10-09 15:04:30|6882|6870|6878.8|6866.8|6882|6873.8|6877.3|6866.8|3
1728486290000|2024-10-09 15:04:50|6878.9|6866.9|6878.9|6870.9|6878.9|6870.9|6877.6|6866.9|1
1728486300000|2024-10-09 15:05:00|6878.6|6870.6|6876.6|6864.6|6878.6|6870.6|6876.1|6864.1|1
1728486310000|2024-10-09 15:05:10|6874.4|6866.4|6874.9|6866.9|6876.6|6866.9|6874.4|6864.6|1
1728486320000|2024-10-09 15:05:20|6874.4|6868.4|6873.2|6861.2|6874.4|6868.4|6871.7|6861.2|4
1728486330000|2024-10-09 15:05:30|6871.4|6863.4|6873.8|6865.8|6875.6|6865.8|6871.4|6863.4|3
1728486340000|2024-10-09 15:05:40|6875.3|6867.3|6876.5|6870.5|6876.5|6870.5|6875.3|6867.3|1
1728486350000|2024-10-09 15:05:50|6876.3|6870.3|6884.8|6872.8|6884.8|6872.8|6876.3|6869.8|4
1728486360000|2024-10-09 15:06:00|6884.7|6872.7|6886.2|6874.2|6886.2|6875.7|6883.7|6872.7|1
1728486370000|2024-10-09 15:06:10|6886.4|6874.4|6885.9|6873.9|6886.4|6874.4|6885.9|6873.9|0
1728486380000|2024-10-09 15:06:20|6885.8|6873.8|6881.7|6869.7|6885.8|6873.8|6881.7|6869.7|5
1728486390000|2024-10-09 15:06:30|6881.9|6869.9|6883.1|6871.1|6883.1|6871.1|6881.7|6869.7|0
1728486400000|2024-10-09 15:06:40|6883.2|6875.2|6884.9|6876.9|6887.1|6876.9|6883.2|6873.9|1
1728486410000|2024-10-09 15:06:50|6884.4|6876.4|6883.6|6877.6|6884.4|6877.6|6883.6|6876.4|1
1728486420000|2024-10-09 15:07:00|6884.2|6878.2|6885.3|6879.3|6886.1|6879.3|6883.7|6877.7|4
1728486430000|2024-10-09 15:07:10|6886.5|6878.5|6890.5|6882.5|6890.7|6883.8|6886.5|6878.5|4
1728486440000|2024-10-09 15:07:20|6890.2|6882.2|6890.2|6882.2|6890.2|6882.2|6890.2|6882.2|1
1728486450000|2024-10-09 15:07:30|6889.8|6881.8|6889.5|6883.5|6889.8|6883.5|6889|6881.8|2
1728486460000|2024-10-09 15:07:40|6890.3|6884.3|6890.1|6882.1|6890.7|6884.3|6890.1|6882.1|6
1728486470000|2024-10-09 15:07:50|6888.7|6876.7|6888.7|6876.7|6888.7|6876.7|6888.7|6876.7|2
1728486480000|2024-10-09 15:08:00|6889|6877|6883.8|6871.8|6889|6878.6|6883.8|6871.8|4
1728486490000|2024-10-09 15:08:10|6883.5|6871.5|6877.5|6871.5|6883.5|6874.9|6877.5|6871.5|2
1728486500000|2024-10-09 15:08:20|6877|6871|6879.5|6871.5|6881.1|6871.5|6877|6869.1|6
1728486510000|2024-10-09 15:08:30|6882.9|6870.9|6888.6|6880.6|6888.6|6880.6|6882.9|6870.9|2
1728486520000|2024-10-09 15:08:40|6890.8|6878.8|6888.3|6882.3|6890.8|6882.6|6888.3|6878.8|0
1728486530000|2024-10-09 15:08:50|6889.8|6881.8|6888.7|6880.7|6895.5|6883.8|6888.7|6878.5|7
1728486540000|2024-10-09 15:09:00|6890.6|6878.6|6895.3|6883.3|6895.3|6884.8|6890.4|6878.6|1
1728486550000|2024-10-09 15:09:10|6895.7|6883.7|6903|6891|6903|6891|6895.7|6883.7|2
1728486560000|2024-10-09 15:09:20|6902.7|6890.7|6898.9|6886.9|6902.7|6892.3|6898.9|6886.9|3
1728486570000|2024-10-09 15:09:30|6898|6886|6897.8|6885.8|6898|6886|6897.8|6885.8|0
1728486580000|2024-10-09 15:09:40|6896.7|6884.7|6894.4|6882.4|6896.7|6884.7|6894.4|6882.4|2
1728486600000|2024-10-09 15:10:00|6895.6|6883.6|6895.2|6889.2|6897.2|6889.2|6894.7|6883.6|1
1728486610000|2024-10-09 15:10:10|6894|6888|6894|6888|6894|6888|6894|6888|3
1728486620000|2024-10-09 15:10:20|6893.7|6887.7|6899|6891|6900.6|6891|6893.7|6887.7|4
1728486630000|2024-10-09 15:10:30|6899.6|6891.6|6904|6892|6904.3|6894.6|6899.6|6891.6|3
1728486640000|2024-10-09 15:10:40|6903.4|6891.4|6901.1|6889.1|6903.9|6891.9|6900.6|6888.6|1
1728486650000|2024-10-09 15:10:50|6902|6890|6903|6891|6903|6891|6902|6890|0
1728486660000|2024-10-09 15:11:00|6903.3|6891.3|6904.3|6892.3|6904.5|6892.5|6903.3|6891.3|0
1728486670000|2024-10-09 15:11:10|6904.5|6892.5|6904.5|6892.5|6904.5|6892.5|6904.5|6892.5|0
1728486680000|2024-10-09 15:11:20|6903|6895|6901.1|6889.1|6903.3|6895.3|6901.1|6889.1|3
1728486690000|2024-10-09 15:11:30|6899.7|6887.7|6902|6890|6902|6890|6899.4|6887.4|5
1728486700000|2024-10-09 15:11:40|6902.5|6890.5|6901.8|6889.8|6902.5|6890.5|6901.8|6889.8|0
1728486710000|2024-10-09 15:11:50|6902.2|6890.2|6901.5|6893.5|6902.2|6893.5|6901.5|6890.2|0
1728486720000|2024-10-09 15:12:00|6904.3|6892.3|6907.9|6899.9|6908.8|6899.9|6902.3|6892.3|4
1728486730000|2024-10-09 15:12:10|6908.6|6900.6|6903.7|6891.7|6908.6|6900.6|6903.7|6891.7|11
1728486740000|2024-10-09 15:12:20|6904.5|6892.5|6906.6|6894.6|6906.8|6894.8|6904.5|6892.5|2
1728486750000|2024-10-09 15:12:30|6907.2|6895.2|6905.4|6893.4|6908.1|6896.1|6905.4|6893.4|0
1728486760000|2024-10-09 15:12:40|6904.9|6892.9|6905.5|6893.5|6906.1|6894.1|6904.6|6892.6|2
1728486770000|2024-10-09 15:12:50|6906|6894|6906.5|6894.5|6906.5|6894.5|6906|6894|0
1728486780000|2024-10-09 15:13:00|6905.2|6897.2|6904.4|6898.4|6905.2|6898.4|6904.4|6897.2|0
1728486790000|2024-10-09 15:13:10|6905.8|6899.8|6913.2|6907.2|6913.5|6907.2|6904.8|6896.8|5
1728486800000|2024-10-09 15:13:20|6917.2|6909.2|6917|6909|6925.9|6913.9|6917|6905.8|13
1728486810000|2024-10-09 15:13:30|6915.4|6909.4|6917.9|6905.9|6917.9|6909.4|6915.4|6905.4|4
1728486820000|2024-10-09 15:13:40|6915.4|6903.4|6914.8|6902.8|6915.4|6903.4|6914.8|6902.8|9
1728486830000|2024-10-09 15:13:50|6914.6|6902.6|6913.1|6901.1|6914.6|6902.6|6909|6897|6
1728486840000|2024-10-09 15:14:00|6912.9|6900.9|6912.2|6900.2|6912.9|6900.9|6912.2|6900.2|0
1728486850000|2024-10-09 15:14:10|6912.4|6900.4|6906.1|6894.1|6912.4|6900.4|6905.2|6894.1|7
1728486860000|2024-10-09 15:14:20|6905.9|6893.9|6903.2|6895.2|6906.1|6895.7|6903.2|6893.9|2
1728486870000|2024-10-09 15:14:30|6902.9|6894.9|6910.7|6898.7|6910.7|6899.7|6901.3|6893.3|4
1728486880000|2024-10-09 15:14:40|6912.6|6900.6|6915.6|6903.6|6918.4|6908.8|6912.6|6900.6|1
1728486890000|2024-10-09 15:14:50|6915.4|6903.4|6915.2|6903.2|6915.4|6903.4|6915.1|6903.1|0
1728486900000|2024-10-09 15:15:00|6913.6|6905.6|6907.2|6895.2|6914.2|6906.2|6906.7|6894.7|1
1728486910000|2024-10-09 15:15:10|6907.3|6895.3|6909.8|6897.8|6909.8|6897.8|6907.3|6895.3|0
1728486920000|2024-10-09 15:15:20|6908.7|6896.7|6909.7|6901.7|6911.5|6901.7|6906.9|6896.4|5
1728486930000|2024-10-09 15:15:30|6910.2|6904.2|6919.6|6907.6|6919.6|6907.6|6910.2|6904.2|3
1728486940000|2024-10-09 15:15:40|6919.8|6907.8|6921.6|6909.6|6921.6|6909.6|6919.8|6907.8|1
1728486950000|2024-10-09 15:15:50|6921.1|6909.1|6921.1|6909.1|6921.1|6909.1|6921.1|6909.1|1
1728486960000|2024-10-09 15:16:00|6920.9|6908.9|6915.6|6909.6|6920.9|6911.1|6915.6|6908|1
1728486970000|2024-10-09 15:16:10|6916.4|6904.4|6915.4|6907.4|6916.4|6907.4|6915.4|6904.4|2
1728486980000|2024-10-09 15:16:20|6915.7|6909.7|6920.1|6908.1|6920.1|6909.7|6915.7|6908.1|7
1728486990000|2024-10-09 15:16:30|6918.5|6910.5|6918.5|6910.5|6918.5|6910.5|6918.5|6910.5|0
1728487000000|2024-10-09 15:16:40|6919.7|6912.5|6919.7|6913.7|6920.9|6913.7|6919.7|6911.7|2
1728487010000|2024-10-09 15:16:50|6918.5|6912.5|6923.9|6915.9|6923.9|6915.9|6918.1|6912.1|2
1728487020000|2024-10-09 15:17:00|6923.6|6915.6|6917.8|6911.8|6923.6|6915.6|6917.8|6908.6|11
1728487030000|2024-10-09 15:17:10|6919|6913|6918.8|6910.8|6919|6913|6918.3|6910.3|1
1728487040000|2024-10-09 15:17:20|6916.8|6908.8|6917.1|6905.1|6917.4|6908.8|6915.8|6904.8|1
1728487050000|2024-10-09 15:17:30|6914.9|6906.9|6913.5|6905.5|6914.9|6906.9|6913.5|6905.5|0
1728487060000|2024-10-09 15:17:40|6914.4|6906.4|6913.6|6901.6|6914.4|6906.4|6913.6|6901.6|10
1728487070000|2024-10-09 15:17:50|6912.1|6900.1|6904.3|6892.3|6912.1|6900.1|6904.3|6892.3|29
1728487080000|2024-10-09 15:18:00|6903.8|6891.8|6896.7|6884.7|6903.8|6891.8|6896.7|6884.7|6
1728487090000|2024-10-09 15:18:10|6895.6|6883.6|6891.7|6879.7|6895.6|6883.6|6891.4|6879.4|0
1728487100000|2024-10-09 15:18:20|6891.9|6879.9|6891.5|6879.5|6891.9|6879.9|6890.9|6878.9|68
1728487110000|2024-10-09 15:18:30|6891.7|6879.7|6891.7|6879.7|6891.7|6879.7|6891.7|6879.7|0
1728487120000|2024-10-09 15:18:40|6891.6|6883.6|6895.1|6883.1|6899.9|6887.9|6891.3|6882.9|15
1728487130000|2024-10-09 15:18:50|6895.9|6883.9|6898.3|6886.3|6898.5|6886.5|6895.9|6883.9|2
1728487140000|2024-10-09 15:19:00|6898|6886|6901.1|6889.1|6901.1|6889.1|6898|6886|1
1728487150000|2024-10-09 15:19:10|6901.3|6889.3|6899|6887|6901.6|6889.6|6899|6887|0
1728487160000|2024-10-09 15:19:20|6900.3|6888.3|6899.5|6887.5|6900.3|6888.3|6899.5|6887.5|0
1728487170000|2024-10-09 15:19:30|6898|6886|6906.6|6894.6|6906.6|6894.6|6898|6886|8
1728487180000|2024-10-09 15:19:40|6906.4|6894.4|6912.8|6900.8|6912.8|6900.8|6906.4|6894.4|2
1728487190000|2024-10-09 15:19:50|6913.8|6901.8|6912.6|6900.6|6915.2|6907|6912.6|6900.6|3
1728487200000|2024-10-09 15:20:00|6913.9|6901.9|6913.1|6905.1|6915.4|6905.1|6913.1|6901.9|0
1728487210000|2024-10-09 15:20:10|6914.1|6902.1|6909.4|6897.4|6914.6|6902.6|6909.4|6897.4|4
1728487220000|2024-10-09 15:20:20|6909.8|6897.8|6902.8|6894.8|6909.8|6897.8|6902.8|6893.8|1
1728487230000|2024-10-09 15:20:30|6902.6|6894.6|6901.7|6895.7|6902.9|6895.7|6901.7|6894.6|0
1728487240000|2024-10-09 15:20:40|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|0
1728487250000|2024-10-09 15:20:50|6903.2|6897.2|6902.1|6890.1|6903.2|6897.2|6901.8|6889.8|3
1728487270000|2024-10-09 15:21:10|6902.4|6890.4|6902.4|6890.4|6902.4|6890.4|6902.4|6890.4|3
1728487280000|2024-10-09 15:21:20|6902.6|6890.6|6906.6|6894.6|6906.6|6894.6|6902.6|6890.6|2
1728487290000|2024-10-09 15:21:30|6907.2|6895.2|6908.9|6896.9|6908.9|6896.9|6907.2|6895.2|0
1728487300000|2024-10-09 15:21:40|6914.1|6902.1|6915.7|6907.7|6917.2|6907.7|6914.1|6902.1|4
1728487310000|2024-10-09 15:21:50|6916.2|6908.2|6913.5|6901.5|6916.2|6909|6913.5|6901.5|3
1728487320000|2024-10-09 15:22:00|6911.3|6903.3|6914.7|6906.7|6914.7|6906.7|6911.3|6903.3|1
1728487330000|2024-10-09 15:22:10|6916.5|6904.5|6914.8|6906.8|6916.5|6907|6914.8|6904.5|0
1728487340000|2024-10-09 15:22:20|6914|6908|6913.6|6907.6|6914|6908|6913.6|6907.6|1
1728487350000|2024-10-09 15:22:30|6914.1|6906.1|6912.7|6904.7|6914.1|6906.1|6912.7|6904.7|2
1728487360000|2024-10-09 15:22:40|6913.7|6905.7|6916.5|6908.5|6916.8|6908.5|6913.2|6904.1|5
1728487370000|2024-10-09 15:22:50|6915.9|6909.9|6916.8|6904.8|6916.8|6909.9|6914.8|6904.4|8
1728487380000|2024-10-09 15:23:00|6917.1|6905.1|6917.6|6905.6|6917.6|6905.6|6917.1|6905.1|0
1728487390000|2024-10-09 15:23:10|6917|6905|6916.8|6904.8|6917|6906.6|6914.6|6904.1|0
1728487400000|2024-10-09 15:23:20|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|0
1728487410000|2024-10-09 15:23:30|6917.3|6905.3|6915.8|6907.8|6917.6|6907.8|6915.4|6905.3|0
1728487420000|2024-10-09 15:23:40|6915.9|6907.9|6915.7|6907.7|6915.9|6908.4|6914.4|6907.6|1
1728487430000|2024-10-09 15:23:50|6913.7|6909.1|6914.5|6908.5|6915.1|6909.1|6913.7|6908.5|2
1728487440000|2024-10-09 15:24:00|6915.7|6907.7|6914.5|6908.5|6915.7|6908.5|6914.5|6907.7|1
1728487450000|2024-10-09 15:24:10|6914.8|6908.8|6932.8|6920.8|6932.8|6923.4|6914.8|6908.5|9
1728487460000|2024-10-09 15:24:20|6932.9|6920.9|6931.5|6923.5|6932.9|6923.5|6931.5|6920.7|0
1728487470000|2024-10-09 15:24:30|6932.7|6920.7|6932.7|6920.7|6932.7|6920.7|6932.7|6920.7|1
1728487480000|2024-10-09 15:24:40|6931.8|6919.8|6928|6916|6932.1|6920.1|6927.9|6915.9|1
1728487490000|2024-10-09 15:24:50|6928.2|6916.2|6925.4|6917.4|6928.2|6920.2|6925.4|6915.8|3
1728487500000|2024-10-09 15:25:00|6925.7|6917.7|6921.9|6909.9|6925.7|6918.5|6920.4|6909.7|6
1728487510000|2024-10-09 15:25:10|6921.6|6909.6|6920.1|6912.1|6921.6|6912.1|6920.1|6909.6|0
1728487520000|2024-10-09 15:25:20|6920.4|6914.1|6923.5|6915.5|6923.5|6915.6|6920.4|6914.1|3
1728487530000|2024-10-09 15:25:30|6924.6|6916.6|6928.9|6916.9|6928.9|6916.9|6924.6|6915.1|1
1728487540000|2024-10-09 15:25:40|6928.4|6916.4|6928.4|6916.4|6928.4|6916.4|6928.4|6916.4|0
1728487550000|2024-10-09 15:25:50|6927.3|6915.3|6927.3|6915.3|6927.3|6915.3|6927.3|6915.3|3
1728487560000|2024-10-09 15:26:00|6926.9|6914.9|6925.3|6913.3|6926.9|6914.9|6923.6|6911.6|2
1728487570000|2024-10-09 15:26:10|6926.8|6914.8|6928.5|6920.5|6929.9|6920.5|6926.8|6914.8|4
1728487580000|2024-10-09 15:26:20|6929.2|6921.2|6930|6918|6930.8|6921.2|6929.2|6918|4
1728487590000|2024-10-09 15:26:30|6928.8|6916.8|6930.2|6918.2|6930.2|6920.4|6928.4|6916.8|0
1728487600000|2024-10-09 15:26:40|6928.4|6920.4|6924.6|6912.6|6928.4|6920.4|6924.6|6912.6|4
1728487610000|2024-10-09 15:26:50|6924.4|6912.4|6923.4|6917.4|6925.5|6917.4|6923.4|6912.4|3
1728487620000|2024-10-09 15:27:00|6923.6|6917.6|6928.9|6916.9|6932.3|6923.5|6923.6|6916.9|11
1728487630000|2024-10-09 15:27:10|6929.4|6917.4|6932|6924|6933.8|6924.3|6929.4|6917.4|4
1728487640000|2024-10-09 15:27:20|6933|6921|6931.5|6919.5|6933|6921|6931.5|6919.5|0
1728487650000|2024-10-09 15:27:30|6931.2|6919.2|6933|6921|6933|6921|6931|6919|0
1728487660000|2024-10-09 15:27:40|6933.5|6921.5|6934.2|6928.2|6934.2|6928.2|6932|6921.5|1
1728487670000|2024-10-09 15:27:50|6934.8|6926.8|6931.6|6925.6|6934.8|6927.6|6931.6|6921.7|2
1728487680000|2024-10-09 15:28:00|6932.2|6926.2|6930.2|6918.2|6932.4|6926.2|6930.2|6918.2|7
1728487690000|2024-10-09 15:28:10|6930.4|6918.4|6923|6915|6930.9|6920.7|6923|6915|2
1728487700000|2024-10-09 15:28:20|6924.7|6912.7|6922.8|6914.8|6924.7|6914.8|6922.8|6912.7|2
1728487710000|2024-10-09 15:28:30|6922.3|6916.3|6918.2|6906.2|6928.9|6916.9|6916.4|6906.2|9
1728487720000|2024-10-09 15:28:40|6917.2|6909.2|6917.2|6911.2|6917.2|6911.2|6916.4|6908.4|2
1728487730000|2024-10-09 15:28:50|6919|6911|6921.5|6909.5|6921.8|6915.8|6919|6909|16
1728487750000|2024-10-09 15:29:10|6921.2|6909.2|6922|6910|6922|6910|6921.2|6909.2|1
1728487760000|2024-10-09 15:29:20|6923|6911|6923.2|6911.2|6923.2|6911.2|6923|6911|1
1728487770000|2024-10-09 15:29:30|6922.5|6914.5|6920.9|6908.9|6925.2|6915.4|6920.9|6908.9|7
1728487780000|2024-10-09 15:29:40|6922.3|6910.3|6917.4|6905.4|6922.3|6910.3|6917.4|6905.4|0
1728487790000|2024-10-09 15:29:50|6916.1|6910.1|6915.6|6907.6|6918.5|6910.1|6915.1|6906.5|1
1728487800000|2024-10-09 15:30:00|6916.2|6908.2|6915.7|6909.7|6916.8|6910|6915.7|6908.2|4
1728487810000|2024-10-09 15:30:10|6914.5|6902.5|6914.2|6902.2|6914.5|6902.5|6914.2|6902.2|2
1728487820000|2024-10-09 15:30:20|6914.4|6902.4|6914.2|6906.2|6914.7|6906.2|6912.8|6901.7|1
1728487830000|2024-10-09 15:30:30|6914.5|6906.5|6913.4|6901.4|6914.5|6906.5|6913.4|6901.4|3
1728487840000|2024-10-09 15:30:40|6912.3|6900.3|6911.8|6905.8|6915.9|6907.7|6911.8|6900.3|8
1728487850000|2024-10-09 15:30:50|6914.7|6902.7|6905|6899|6914.7|6902.7|6905|6894.3|6
1728487860000|2024-10-09 15:31:00|6904.7|6898.7|6906.5|6894.5|6906.5|6898.7|6904.7|6893|5
1728487870000|2024-10-09 15:31:10|6905.5|6897.5|6906.2|6898.2|6906.2|6898.2|6905.5|6897.5|2
1728487880000|2024-10-09 15:31:20|6906|6900|6906|6900|6906.5|6900|6906|6898.5|2
1728487890000|2024-10-09 15:31:30|6906.8|6900.8|6904.5|6892.5|6906.8|6900.8|6903|6892.5|5
1728487900000|2024-10-09 15:31:40|6905|6893|6904.5|6898.5|6905.3|6899.3|6902.9|6893|4
1728487910000|2024-10-09 15:31:50|6904.8|6898.8|6910.8|6898.8|6911.2|6900.7|6904.8|6897.7|1
1728487920000|2024-10-09 15:32:00|6907.7|6899.7|6912.5|6900.5|6913|6901.6|6907.3|6899.5|8
1728487930000|2024-10-09 15:32:10|6909.2|6901.2|6906.1|6898.1|6909.6|6902|6906.1|6897.6|7
1728487940000|2024-10-09 15:32:20|6905.5|6897.5|6904.3|6892.3|6906.8|6897.5|6904.3|6892.3|11
1728487950000|2024-10-09 15:32:30|6901.9|6893.9|6907.6|6895.6|6907.6|6895.6|6901.6|6890.8|9
1728487960000|2024-10-09 15:32:40|6906.3|6898.3|6906.3|6898.3|6906.3|6898.3|6906.3|6898.3|0
1728487970000|2024-10-09 15:32:50|6906|6900|6906.8|6900.8|6907|6901|6906|6900|0
1728487980000|2024-10-09 15:33:00|6907.4|6901.4|6904.6|6898.6|6907.6|6901.4|6904.6|6897.8|10
1728487990000|2024-10-09 15:33:10|6905.2|6899.2|6906.9|6900.9|6907.1|6901.1|6905.2|6898.4|1
1728488010000|2024-10-09 15:33:30|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|2
1728488020000|2024-10-09 15:33:40|6915.3|6907.3|6920.3|6908.3|6921.3|6911.3|6915.3|6905.5|6
1728488030000|2024-10-09 15:33:50|6920.1|6908.1|6914.3|6902.3|6920.1|6908.9|6914.3|6902.3|1
1728488040000|2024-10-09 15:34:00|6913.7|6901.7|6911.6|6899.6|6913.7|6901.7|6911|6899|3
1728488050000|2024-10-09 15:34:10|6912.2|6900.2|6913.4|6901.4|6913.4|6901.4|6912.2|6900.2|1
1728488060000|2024-10-09 15:34:20|6913.8|6901.8|6911|6903|6914.4|6903|6911|6901.8|0
1728488070000|2024-10-09 15:34:30|6911.6|6903.6|6916|6904|6919.5|6907.5|6911.4|6901.8|2
1728488080000|2024-10-09 15:34:40|6917.5|6905.5|6917.5|6905.5|6917.5|6905.5|6917.5|6905.5|0
1728488090000|2024-10-09 15:34:50|6918.5|6906.5|6919.7|6907.7|6919.7|6911|6918.5|6906.5|0
1728488100000|2024-10-09 15:35:00|6919.5|6907.5|6919.3|6907.3|6919.7|6907.7|6915.4|6906.3|7
1728488110000|2024-10-09 15:35:10|6920.2|6911.3|6922.7|6910.7|6922.7|6914.2|6919.6|6909.8|13
1728488120000|2024-10-09 15:35:20|6923.1|6911.1|6922.1|6914.1|6926.5|6915.3|6922.1|6911.1|0
1728488130000|2024-10-09 15:35:30|6921.5|6913.5|6919.4|6911.4|6921.6|6913.5|6919.4|6909.6|0
1728488140000|2024-10-09 15:35:40|6920.8|6912.8|6921.3|6909.3|6921.8|6912.8|6919|6907|1
1728488150000|2024-10-09 15:35:50|6920.3|6912.3|6927.2|6919.2|6927.2|6919.2|6919.7|6912.3|8
1728488160000|2024-10-09 15:36:00|6929.2|6917.2|6926.1|6918.1|6929.2|6918.1|6926.1|6915.9|1
1728488170000|2024-10-09 15:36:10|6927.5|6915.5|6929|6917|6931.8|6922.4|6927.5|6915.5|9
1728488180000|2024-10-09 15:36:20|6929.4|6917.4|6926.4|6920.4|6929.6|6920.4|6926.1|6915.9|0
1728488190000|2024-10-09 15:36:30|6924.4|6918.4|6923.9|6917.9|6924.4|6918.4|6923.9|6917.9|2
1728488200000|2024-10-09 15:36:40|6925.5|6917.5|6926.6|6918.6|6928.5|6920.9|6925.5|6916.5|10
1728488210000|2024-10-09 15:36:50|6926|6918|6918.2|6910.2|6926|6918|6917.8|6907.8|3
1728488220000|2024-10-09 15:37:00|6919.3|6911.3|6899.4|6891.4|6919.3|6911.8|6899.4|6889.2|5
1728488230000|2024-10-09 15:37:10|6899.7|6891.7|6911|6903|6912.8|6903|6899.7|6888.6|8
1728488240000|2024-10-09 15:37:20|6913.2|6901.2|6907.2|6899.2|6913.2|6902.7|6907.2|6899.2|3
1728488250000|2024-10-09 15:37:30|6907.4|6899.4|6905.3|6893.3|6907.4|6900.3|6903.2|6892.4|2
1728488260000|2024-10-09 15:37:40|6904.8|6892.8|6900.2|6888.2|6905.8|6893.8|6899.8|6887.8|3
1728488270000|2024-10-09 15:37:50|6901.8|6889.8|6905.8|6893.8|6905.8|6893.8|6901.8|6889.8|1
1728488280000|2024-10-09 15:38:00|6904.8|6892.8|6900.1|6888.1|6907.6|6900.9|6900.1|6888.1|8
1728488290000|2024-10-09 15:38:10|6899.7|6887.7|6888.7|6882.7|6902.1|6891.3|6888.7|6882.4|5
1728488300000|2024-10-09 15:38:20|6889.6|6881.6|6892|6880|6892.5|6883.1|6888.2|6880|3
1728488310000|2024-10-09 15:38:30|6892.4|6880.4|6882.6|6870.6|6892.7|6880.7|6882.6|6870.6|11
1728488320000|2024-10-09 15:38:40|6882.9|6870.9|6880.5|6868.5|6884.9|6872.9|6880.5|6868.5|0
1728488330000|2024-10-09 15:38:50|6880.3|6868.3|6884.2|6872.2|6884.3|6872.3|6876|6867.1|1
1728488340000|2024-10-09 15:39:00|6884.4|6872.4|6882.2|6870.2|6886.4|6876.2|6881.4|6870.2|2
1728488350000|2024-10-09 15:39:10|6881.7|6869.7|6876.7|6870.7|6881.7|6870.7|6876.2|6869.4|1
1728488360000|2024-10-09 15:39:20|6875.6|6869.6|6876.8|6868.8|6876.8|6869.6|6874.5|6868|3
1728488370000|2024-10-09 15:39:30|6877.3|6871.3|6885.5|6873.5|6885.5|6873.5|6876.9|6869.1|5
1728488380000|2024-10-09 15:39:40|6886|6874|6894.9|6882.9|6894.9|6885.1|6886|6874|0
1728488390000|2024-10-09 15:39:50|6894|6882|6898.1|6886.1|6898.1|6886.1|6892.2|6882|2
1728488400000|2024-10-09 15:40:00|6897.7|6885.7|6886.3|6878.3|6897.7|6885.7|6886.3|6878.3|1
1728488410000|2024-10-09 15:40:10|6886.1|6878.1|6883.3|6877.3|6887.2|6878.1|6883.3|6875.2|3
1728488420000|2024-10-09 15:40:20|6883.9|6875.9|6892.1|6880.1|6892.1|6880.1|6883|6872.8|7
1728488430000|2024-10-09 15:40:30|6892.3|6880.3|6893.1|6881.1|6893.1|6884.3|6891.8|6879.8|2
1728488440000|2024-10-09 15:40:40|6891.8|6883.8|6896.6|6884.6|6897.3|6885.3|6891.8|6883.8|1
1728488450000|2024-10-09 15:40:50|6899.1|6887.1|6896.4|6884.4|6900.4|6888.4|6894.3|6883.5|2
1728488460000|2024-10-09 15:41:00|6894.6|6886.6|6898.3|6886.3|6901.4|6889.4|6893.6|6884.4|4
1728488470000|2024-10-09 15:41:10|6895.9|6887.9|6902.6|6890.6|6902.6|6890.6|6895|6886|2
1728488480000|2024-10-09 15:41:20|6904.2|6892.2|6906.2|6894.2|6906.2|6894.2|6904.2|6892.2|3
1728488490000|2024-10-09 15:41:30|6906.7|6894.7|6904.7|6892.7|6906.7|6894.7|6903.9|6891.9|3
1728488500000|2024-10-09 15:41:40|6903.7|6895.7|6897.6|6889.6|6904.9|6895.7|6897.6|6887.8|1
1728488510000|2024-10-09 15:41:50|6897|6889|6893.4|6881.4|6897|6889|6892.8|6880.8|1
1728488520000|2024-10-09 15:42:00|6892.8|6880.8|6893.5|6881.5|6894|6882|6892.8|6880.8|1
1728488530000|2024-10-09 15:42:10|||||||||1
1728488540000|2024-10-09 15:42:20|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|0
1728488550000|2024-10-09 15:42:30|6890.8|6882.8|6889.4|6877.4|6890.8|6882.8|6885.3|6877.1|5
1728488560000|2024-10-09 15:42:40|6885.3|6873.3|6883.4|6875.4|6885.3|6876.4|6883.2|6872.7|5
1728488570000|2024-10-09 15:42:50|6883.5|6875.5|6885.9|6873.9|6885.9|6875.5|6883.2|6872.9|0
1728488590000|2024-10-09 15:43:10|6884.4|6876.4|6883.9|6875.9|6884.4|6876.4|6883.3|6875.3|0
1728488600000|2024-10-09 15:43:20|6883.6|6875.6|6881.9|6873.9|6883.6|6875.6|6881.9|6873.9|2
1728488610000|2024-10-09 15:43:30|6888.9|6876.9|6889.3|6877.3|6889.3|6880.7|6886.7|6876.9|5
1728488620000|2024-10-09 15:43:40|6887.6|6875.6|6881|6869|6887.6|6875.6|6881|6869|4
1728488630000|2024-10-09 15:43:50|6878.2|6870.2|6887.1|6875.1|6887.1|6876.7|6877.7|6870.2|2
1728488640000|2024-10-09 15:44:00|6885.4|6873.4|6885.7|6873.7|6885.7|6873.7|6885.4|6873.4|0
1728488650000|2024-10-09 15:44:10|6886.8|6874.8|6887|6875|6887|6875|6886.8|6874.8|0
1728488660000|2024-10-09 15:44:20|6884.4|6872.4|6880.9|6868.9|6884.4|6872.4|6878.7|6868.9|3
1728488670000|2024-10-09 15:44:30|6880|6868|6880|6868|6880|6868|6880|6868|0
1728488680000|2024-10-09 15:44:40|6877.6|6869.6|6875.4|6867.4|6878|6870.2|6875.4|6867.4|7
1728488690000|2024-10-09 15:44:50|6876|6868|6872.6|6866.6|6876|6868.9|6872.6|6866.6|5
1728488700000|2024-10-09 15:45:00|||||||||2
1728488710000|2024-10-09 15:45:10|6874.1|6866.1|6874.9|6866.9|6874.9|6867.7|6873.7|6866.1|11
1728488730000|2024-10-09 15:45:30|6884.7|6872.7|6886.8|6874.8|6887.9|6875.9|6882.5|6872.7|11
1728488740000|2024-10-09 15:45:40|6886.2|6874.2|6885.1|6873.1|6886.6|6876.9|6884.9|6873.1|9
1728488750000|2024-10-09 15:45:50|6884.9|6872.9|6883.3|6871.3|6884.9|6872.9|6882.9|6870.9|5
1728488760000|2024-10-09 15:46:00|6882.3|6874.3|6884|6876|6884|6876|6882.3|6874.3|0
1728488770000|2024-10-09 15:46:10|6883.2|6877.2|6882.5|6874.5|6885.4|6877.2|6882.2|6873.4|2
1728488780000|2024-10-09 15:46:20|6883.1|6876.5|6893.8|6885.8|6893.8|6885.8|6883.1|6876.4|8
1728488790000|2024-10-09 15:46:30|6895.8|6889.8|6897.5|6885.5|6898.5|6889.8|6895.7|6885.5|2
1728488800000|2024-10-09 15:46:40|6897.3|6885.3|6897.3|6885.3|6897.3|6885.3|6897.3|6885.3|1
1728488810000|2024-10-09 15:46:50|6895.7|6887.7|6899.4|6891.4|6899.4|6892.8|6895.7|6887.7|4
1728488820000|2024-10-09 15:47:00|6899.2|6891.2|6899.2|6891.2|6899.4|6891.4|6899.2|6891.2|0
1728488830000|2024-10-09 15:47:10|6903.3|6891.3|6903.4|6895.4|6907.8|6898.3|6901.5|6891.3|7
1728488840000|2024-10-09 15:47:20|6902.4|6894.4|6898|6890|6902.4|6894.4|6898|6886.2|10
1728488850000|2024-10-09 15:47:30|6899.5|6891.5|6907.2|6895.2|6907.2|6895.2|6899.5|6891.5|3
1728488860000|2024-10-09 15:47:40|6907|6895|6901.7|6893.7|6907|6895|6900.5|6891.5|7
1728488870000|2024-10-09 15:47:50|6903.9|6891.9|6895|6889|6904.2|6893.7|6895|6887.7|4
1728488880000|2024-10-09 15:48:00|6895.6|6889.6|6868.7|6862.7|6896.8|6889.6|6868.7|6858.8|31
1728488890000|2024-10-09 15:48:10|6869.8|6861.8|6882.1|6876.1|6889|6879.6|6869|6861.8|39
1728488900000|2024-10-09 15:48:20|6881.7|6873.7|6876.1|6870.1|6881.7|6874.2|6875.8|6865.3|19
1728488910000|2024-10-09 15:48:30|6877.6|6869.6|6867.2|6859.2|6883|6872.8|6866.8|6856.8|28
1728488920000|2024-10-09 15:48:40|6867|6859|6857.6|6851.6|6867.5|6859.8|6857.6|6851.6|29
1728488930000|2024-10-09 15:48:50|6857.9|6851.9|6850.5|6838.5|6859.3|6851.9|6849.1|6838.1|80
1728488940000|2024-10-09 15:49:00|6851.1|6839.1|6852.1|6840.1|6856.8|6847.6|6848.6|6837.8|31
1728488950000|2024-10-09 15:49:10|6846.9|6840.9|6838.6|6832.6|6846.9|6840.9|6838.6|6829.2|34
1728488960000|2024-10-09 15:49:20|6837.7|6831.7|6856.3|6844.3|6856.3|6844.3|6834.6|6827.9|28
1728488970000|2024-10-09 15:49:30|6856.5|6844.5|6862.3|6850.3|6863|6853.1|6856.5|6844.5|21
1728488980000|2024-10-09 15:49:40|6864.2|6852.2|6872.5|6860.5|6877.9|6865.9|6861.2|6852.2|36
1728488990000|2024-10-09 15:49:50|6872.2|6860.2|6873.3|6861.3|6873.4|6861.4|6859.9|6847.9|28
1728489000000|2024-10-09 15:50:00|6872.8|6860.8|6879.4|6867.4|6879.4|6867.4|6865.7|6853.7|59
1728489010000|2024-10-09 15:50:10|6879.8|6867.8|6879.1|6873.1|6881.9|6873.1|6878.9|6867.8|8
1728489020000|2024-10-09 15:50:20|6879.2|6871.2|6880.9|6872.9|6882|6872.9|6879.2|6869.6|11
1728489030000|2024-10-09 15:50:30|6880.6|6872.6|6877.7|6869.7|6880.6|6872.6|6877.4|6868.1|9
1728489040000|2024-10-09 15:50:40|6879.3|6867.3|6883.4|6875.4|6885.5|6875.7|6876.8|6867.3|15
1728489050000|2024-10-09 15:50:50|6883.5|6875.5|6886.6|6878.6|6890|6880.3|6883.2|6875.2|9
1728489060000|2024-10-09 15:51:00|6887|6879|6887.5|6875.5|6888.9|6879|6883.3|6873.7|27
1728489070000|2024-10-09 15:51:10|6884.8|6872.8|6880.1|6868.1|6884.8|6872.8|6880.1|6868.1|4
1728489080000|2024-10-09 15:51:20|6879.9|6867.9|6878.2|6866.2|6879.9|6867.9|6876.4|6864.4|11
1728489090000|2024-10-09 15:51:30|6878|6866|6878.1|6866.1|6879.8|6867.8|6877|6865|1
1728489100000|2024-10-09 15:51:40|6874.7|6862.7|6874.7|6862.7|6875.1|6863.1|6873.9|6861.9|11
1728489110000|2024-10-09 15:51:50|6875.2|6863.2|6878|6866|6878|6866|6875.2|6863.2|1
1728489120000|2024-10-09 15:52:00|6877.2|6865.2|6885.6|6873.6|6885.6|6873.6|6877.2|6865.2|8
1728489130000|2024-10-09 15:52:10|6885.8|6873.8|6885|6873|6885.8|6873.8|6885|6873|2
1728489140000|2024-10-09 15:52:20|6885.6|6873.6|6887.1|6879.1|6887.1|6879.1|6885.6|6873.6|0
1728489150000|2024-10-09 15:52:30|6887.4|6879.4|6882.9|6870.9|6887.4|6879.4|6882.9|6870.9|1
1728489160000|2024-10-09 15:52:40|6881.3|6869.3|6881.2|6869.2|6881.3|6869.3|6880.4|6868.4|11
1728489170000|2024-10-09 15:52:50|6880.8|6868.8|6875.7|6863.7|6880.8|6868.8|6875.7|6863.7|2
1728489180000|2024-10-09 15:53:00|6874.8|6862.8|6871.3|6859.3|6874.8|6862.8|6871.3|6859.3|2
1728489190000|2024-10-09 15:53:10|6866.1|6854.1|6866.6|6854.6|6867.3|6855.3|6864.4|6852.4|15
1728489200000|2024-10-09 15:53:20|6865.1|6853.1|6865.1|6853.1|6865.1|6853.1|6865.1|6853.1|0
1728489210000|2024-10-09 15:53:30|6865.4|6853.4|6878.2|6866.2|6878.2|6866.2|6865.4|6853.4|11
1728489220000|2024-10-09 15:53:40|6878.1|6866.1|6880.2|6868.2|6880.6|6868.6|6877.9|6865.9|13
1728489240000|2024-10-09 15:54:00|6878.9|6866.9|6878.6|6866.6|6879.3|6867.3|6878.1|6866.1|1
1728489250000|2024-10-09 15:54:10|6878.2|6866.2|6878.4|6866.4|6878.4|6866.4|6877.8|6865.8|0
1728489260000|2024-10-09 15:54:20|6878.2|6866.2|6876.8|6864.8|6878.2|6866.2|6876.8|6864.8|0
1728489270000|2024-10-09 15:54:30|6875.6|6863.6|6872.6|6860.6|6875.6|6863.6|6872.6|6860.6|0
1728489280000|2024-10-09 15:54:40|6873.4|6861.4|6875.1|6863.1|6875.1|6863.1|6873.4|6861.4|0
1728489290000|2024-10-09 15:54:50|6875.5|6863.5|6877.8|6865.8|6879.1|6867.1|6875.5|6863.5|0
1728489300000|2024-10-09 15:55:00|6876.6|6864.6|6879|6867|6879|6867|6876.6|6864.6|0
1728489310000|2024-10-09 15:55:10|6880|6868|6880|6868|6880|6868|6880|6868|0
1728489330000|2024-10-09 15:55:30|6880.1|6868.1|6880.3|6868.3|6880.3|6868.3|6880.1|6868.1|0
1728489340000|2024-10-09 15:55:40|6881.2|6869.2|6882.9|6870.9|6882.9|6870.9|6881.2|6869.2|0
1728489350000|2024-10-09 15:55:50|6883.4|6871.4|6883.6|6871.6|6883.6|6871.6|6883.4|6871.4|1
1728489360000|2024-10-09 15:56:00|6883.3|6871.3|6883.1|6871.1|6883.3|6871.3|6883.1|6871.1|1
1728489370000|2024-10-09 15:56:10|6883.5|6871.5|6886.4|6874.4|6886.4|6874.4|6883.5|6871.5|5
1728489380000|2024-10-09 15:56:20|6886.2|6874.2|6886.2|6874.2|6886.2|6874.2|6885.9|6873.9|0
1728489400000|2024-10-09 15:56:40|6886.1|6874.1|6886.4|6874.4|6886.4|6874.4|6886.1|6874.1|1
1728489420000|2024-10-09 15:57:00|6887.5|6875.5|6888.5|6876.5|6888.5|6876.5|6887.2|6875.2|0
1728489430000|2024-10-09 15:57:10|6890.4|6878.4|6890.4|6878.4|6890.4|6878.4|6890.4|6878.4|1
1728489440000|2024-10-09 15:57:20|6891.6|6879.6|6891.5|6879.5|6891.7|6879.7|6890.5|6878.5|12
1728489450000|2024-10-09 15:57:30|6891.3|6879.3|6890.2|6882.2|6891.3|6882.2|6890.2|6878.5|0
1728489460000|2024-10-09 15:57:40|6891.7|6883.7|6890.8|6884.8|6891.7|6884.8|6890.8|6883.7|0
1728489470000|2024-10-09 15:57:50|6893.5|6881.5|6893.5|6881.5|6893.5|6881.5|6893.5|6881.5|1
1728489480000|2024-10-09 15:58:00|6894.1|6882.1|6895|6883|6895.1|6883.1|6894.1|6882.1|2
1728489490000|2024-10-09 15:58:10|6894.8|6882.8|6894.5|6882.5|6894.8|6882.8|6894.5|6882.5|0
1728489530000|2024-10-09 15:58:50|6894.3|6882.3|6895.5|6883.5|6895.7|6883.7|6894.2|6882.2|3
1728489540000|2024-10-09 15:59:00|6895.2|6883.2|6895.2|6883.2|6895.2|6883.2|6895.2|6883.2|0
1728489550000|2024-10-09 15:59:10|6894.9|6882.9|6894.9|6882.9|6894.9|6882.9|6894.9|6882.9|0
1728489560000|2024-10-09 15:59:20|6893.9|6881.9|6893.7|6881.7|6893.9|6881.9|6893.7|6881.7|0
1728489580000|2024-10-09 15:59:40|6893.9|6881.9|6893.9|6881.9|6893.9|6881.9|6893.9|6881.9|0
1728489590000|2024-10-09 15:59:50|6887.7|6879.7|6887.2|6879.2|6887.7|6879.7|6887.2|6879.2|4
1728489600000|2024-10-09 16:00:00|6887.7|6879.7|6889.5|6877.5|6889.5|6879.7|6887.7|6877.5|0
1728489610000|2024-10-09 16:00:10|6891.4|6879.4|6890.7|6878.7|6891.4|6879.4|6890.7|6878.7|3
1728489620000|2024-10-09 16:00:20|6890.9|6878.9|6891.5|6879.5|6891.5|6879.5|6890.9|6878.9|0
1728489650000|2024-10-09 16:00:50|6891.9|6879.9|6891.9|6879.9|6891.9|6879.9|6891.9|6879.9|0
1728489670000|2024-10-09 16:01:10|6892.2|6880.2|6893|6881|6893|6881|6892.2|6880.2|0
1728489690000|2024-10-09 16:01:30|6892.7|6880.7|6892.5|6880.5|6892.7|6880.7|6892.5|6880.5|0
1728489700000|2024-10-09 16:01:40|6891.6|6879.6|6891.6|6879.6|6891.6|6879.6|6891.6|6879.6|0
1728489740000|2024-10-09 16:02:20|6888.7|6880.7|6889.4|6877.4|6889.4|6880.7|6888.4|6877.4|1
1728489750000|2024-10-09 16:02:30|6889.6|6877.6|6887.4|6875.4|6889.6|6877.6|6881.1|6869.1|30
1728489760000|2024-10-09 16:02:40|6887.1|6875.1|6887.3|6875.3|6887.3|6875.3|6887.1|6875.1|1
1728489770000|2024-10-09 16:02:50|6887.1|6875.1|6890|6878|6890.2|6878.2|6887|6875|0
1728489780000|2024-10-09 16:03:00|6886.1|6878.1|6885.1|6873.1|6886.1|6878.1|6884.4|6873.1|1
1728489790000|2024-10-09 16:03:10|6885.2|6873.2|6884.1|6872.1|6886.2|6874.2|6884.1|6872.1|4
1728489800000|2024-10-09 16:03:20|6884.4|6872.4|6884.4|6872.4|6884.4|6872.4|6884.4|6872.4|0
1728489820000|2024-10-09 16:03:40|6884.1|6872.1|6884.1|6872.1|6884.1|6872.1|6884.1|6872.1|0
1728489830000|2024-10-09 16:03:50|6884.4|6872.4|6883.3|6871.3|6885.3|6873.3|6883.3|6871.3|1
1728489850000|2024-10-09 16:04:10|6883.6|6871.6|6883.6|6871.6|6883.6|6871.6|6883.6|6871.6|0
1728489870000|2024-10-09 16:04:30|6883|6871|6883|6871|6883|6871|6883|6871|0
1728489880000|2024-10-09 16:04:40|6883.6|6871.6|6883.6|6871.6|6883.6|6871.6|6883.6|6871.6|0
1728489900000|2024-10-09 16:05:00|6883.3|6871.3|6883.3|6871.3|6883.3|6871.3|6883.3|6871.3|0
1728489950000|2024-10-09 16:05:50|6884.4|6872.4|6884.6|6872.6|6884.6|6872.6|6884.4|6872.4|0
1728489960000|2024-10-09 16:06:00|6884.3|6872.3|6884.3|6872.3|6884.3|6872.3|6884.3|6872.3|0
1728490010000|2024-10-09 16:06:50|6886.7|6874.7|6893.8|6881.8|6893.8|6881.8|6886.7|6874.7|1
1728490030000|2024-10-09 16:07:10|6894|6882|6894.8|6882.8|6894.8|6882.8|6894|6882|0
1728490040000|2024-10-09 16:07:20|6893.1|6881.1|6893.1|6881.1|6893.1|6881.1|6893.1|6881.1|1
1728490050000|2024-10-09 16:07:30|6892.9|6880.9|6892.7|6880.7|6892.9|6880.9|6892.7|6880.7|0
1728490080000|2024-10-09 16:08:00|6890.3|6882.3|6890.3|6882.3|6890.3|6882.3|6890.3|6882.3|0
1728490090000|2024-10-09 16:08:10|6890|6882|6890.3|6882.3|6892.1|6882.3|6890|6879.8|2
1728490100000|2024-10-09 16:08:20|6892.1|6880.1|6890|6882|6892.1|6882.3|6890|6880.1|3
1728490110000|2024-10-09 16:08:30|6890.3|6882.3|6890.3|6882.3|6890.3|6882.3|6890.3|6882.3|0
1728490130000|2024-10-09 16:08:50|6889.9|6881.9|6890.1|6882.1|6890.1|6882.1|6889.3|6881.3|0
1728490140000|2024-10-09 16:09:00|6889.6|6881.6|6895.3|6883.3|6895.3|6883.3|6889.6|6881.6|2
1728490150000|2024-10-09 16:09:10|6898.3|6886.3|6901|6889|6901.2|6889.2|6898.3|6886.3|7
1728490160000|2024-10-09 16:09:20|6901.2|6889.2|6901.9|6889.9|6901.9|6889.9|6901.2|6889.2|0
1728490190000|2024-10-09 16:09:50|6900.1|6892.1|6898.3|6886.3|6901.9|6892.1|6898.3|6886.3|3
1728490200000|2024-10-09 16:10:00|6898|6886|6896.4|6884.4|6898|6886|6896.4|6884.4|0
1728490210000|2024-10-09 16:10:10|6896.6|6884.6|6896.6|6884.6|6896.6|6884.6|6896.6|6884.6|2
1728490230000|2024-10-09 16:10:30|6896.4|6888.4|6896.4|6888.4|6896.4|6888.4|6896.4|6888.4|1
1728490240000|2024-10-09 16:10:40|6898.3|6886.3|6898.3|6886.3|6898.3|6888.1|6896.1|6886.3|0
1728490250000|2024-10-09 16:10:50|6897.3|6889.3|6897.3|6889.3|6897.3|6889.3|6897.3|6889.3|0
1728490260000|2024-10-09 16:11:00|6896.1|6890.1|6896.1|6890.1|6896.1|6890.1|6896.1|6890.1|1
1728490270000|2024-10-09 16:11:10|6896.2|6890.2|6895.9|6889.9|6896.2|6890.2|6895.9|6889.9|1
1728490280000|2024-10-09 16:11:20|||||||||2
1728490290000|2024-10-09 16:11:30|6899.4|6891.4|6897.8|6889.8|6899.4|6891.4|6897.3|6889.8|2
1728490300000|2024-10-09 16:11:40|6899.9|6891.9|6899.9|6891.9|6899.9|6891.9|6899.9|6891.9|0
1728490310000|2024-10-09 16:11:50||6893.9||6891.9||6893.9||6891.9|0
1728490350000|2024-10-09 16:12:30|6899.2|6891.2|6898.9|6890.9|6899.2|6891.2|6898.4|6890.4|0
1728490360000|2024-10-09 16:12:40|6899.4|6891.4|6899.4|6891.4|6899.4|6891.4|6899.4|6891.4|0
1728490370000|2024-10-09 16:12:50|6898.8|6890.8|6899.1|6891.1|6899.3|6891.3|6898.8|6890.8|0
1728490380000|2024-10-09 16:13:00|6899.3|6891.3|6898.8|6890.8|6899.3|6891.3|6898.8|6890.8|0
1728490400000|2024-10-09 16:13:20|6899.1|6891.1|6899.1|6891.1|6899.3|6891.3|6898.8|6890.8|0
1728490410000|2024-10-09 16:13:30|6898.8|6890.8|6898.8|6890.8|6899|6891|6898.8|6890.8|0
1728490440000|2024-10-09 16:14:00|6898.5|6890.5|6903.6|6895.6|6905.2|6895.6|6898.5|6890.5|3
1728490450000|2024-10-09 16:14:10|6903.4|6895.4|6903.4|6895.4|6903.4|6895.4|6903.4|6895.4|1
1728490480000|2024-10-09 16:14:40|||||||||1
1728490500000|2024-10-09 16:15:00|6903.6|6895.6|6903.6|6895.6|6903.6|6895.6|6903.6|6895.6|0
1728490510000|2024-10-09 16:15:10|6903.4|6895.4|6903.4|6895.4|6903.4|6895.4|6903.4|6895.4|0
1728490530000|2024-10-09 16:15:30|6902.9|6894.9|6901.7|6895.7|6902.9|6895.7|6901.7|6894.9|4
1728490540000|2024-10-09 16:15:40|6902|6896|6902|6896|6902|6896|6902|6896|0
1728490590000|2024-10-09 16:16:30|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|0
1728490610000|2024-10-09 16:16:50|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|1
1728490620000|2024-10-09 16:17:00|6901.1|6895.1|6902.2|6894.2|6902.6|6895.4|6900.2|6888.9|9
1728490640000|2024-10-09 16:17:20|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|4
1728490650000|2024-10-09 16:17:30|6901.4|6893.4|6905.8|6897.8|6905.8|6898.6|6901.4|6893.4|12
1728490660000|2024-10-09 16:17:40|6905|6899|6906.5|6900.5|6906.5|6900.5|6905|6899|1
1728490670000|2024-10-09 16:17:50|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|1
1728490680000|2024-10-09 16:18:00|6901.3|6895.3|6901.6|6895.6|6901.8|6895.8|6901.3|6895.3|0
1728490690000|2024-10-09 16:18:10|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|0
1728490730000|2024-10-09 16:18:50|6906.3|6898.3|6905.8|6897.8|6906.3|6898.3|6905.8|6897.8|1
1728490740000|2024-10-09 16:19:00|6906.1|6898.1|6905.8|6897.8|6907.7|6898.1|6905.8|6895.3|1
1728490750000|2024-10-09 16:19:10|||||||||2
1728490760000|2024-10-09 16:19:20|6905.5|6897.5|6903.5|6895.5|6905.5|6898.1|6903|6895|4
1728490800000|2024-10-09 16:20:00|6904.9|6892.9|6905.1|6893.1|6905.1|6893.1|6904.9|6892.9|0
1728490810000|2024-10-09 16:20:10|6904.2|6892.2|6904.2|6892.2|6904.2|6892.2|6904.2|6892.2|0
1728490830000|2024-10-09 16:20:30|6904.5|6892.5|6904.5|6892.5|6904.5|6892.5|6904.5|6892.5|0
1728490850000|2024-10-09 16:20:50|6904.7|6892.7|6905.2|6893.2|6905.2|6893.2|6904.7|6892.7|0
1728490860000|2024-10-09 16:21:00|6903.4|6895.4|6903.7|6895.7|6903.7|6895.7|6903.4|6895.4|0
1728490900000|2024-10-09 16:21:40|6904.9|6892.9|6904.7|6892.7|6904.9|6892.9|6904.7|6892.7|0
1728490910000|2024-10-09 16:21:50|6904.9|6892.9|6904.2|6892.2|6904.9|6894.7|6902.7|6892.2|0
1728490940000|2024-10-09 16:22:20|6904.4|6892.4|6904.4|6892.4|6904.4|6892.4|6904.2|6892.2|0
1728490950000|2024-10-09 16:22:30|6903.2|6891.2|6900.7|6892.7|6903.2|6892.7|6900.7|6891.2|1
1728490960000|2024-10-09 16:22:40|6902.5|6890.5|6900|6892|6902.5|6892|6900|6890.5|0
1728490970000|2024-10-09 16:22:50|6899.8|6893.8|6900.3|6894.3|6900.3|6894.3|6899.8|6893.8|0
1728490980000|2024-10-09 16:23:00|6900.9|6894.9|6904.9|6896.9|6904.9|6896.9|6900.9|6894.9|2
1728491010000|2024-10-09 16:23:30|6905.4|6897.4|6905.4|6897.4|6905.4|6897.4|6905.4|6897.4|0
1728491020000|2024-10-09 16:23:40|6904.9|6896.9|6904.6|6896.6|6904.9|6896.9|6904.6|6896.6|0
1728491030000|2024-10-09 16:23:50|6903.2|6895.2|6901.7|6895.7|6903.2|6895.7|6901.7|6894.2|4
1728491040000|2024-10-09 16:24:00|6902|6896|6902.8|6896.8|6902.8|6896.8|6902|6896|0
1728491070000|2024-10-09 16:24:30|6902.5|6896.5|6902.5|6896.5|6902.5|6896.5|6902.5|6896.5|0
1728491140000|2024-10-09 16:25:40|6902.7|6896.7|6906.3|6898.3|6906.3|6898.3|6902.7|6896.7|2
1728491170000|2024-10-09 16:26:10|6906|6898|6906|6898|6906|6898|6906|6898|0
1728491220000|2024-10-09 16:27:00|6905.1|6899.1|6906.3|6898.3|6906.3|6899.1|6905.1|6898.3|1
1728491230000|2024-10-09 16:27:10|6905.9|6893.9|6905.9|6893.9|6905.9|6893.9|6905.9|6893.9|2
1728491260000|2024-10-09 16:27:40|6903.1|6895.1|6905.6|6893.6|6905.6|6895.1|6903.1|6893.3|0
1728491270000|2024-10-09 16:27:50|6903.1|6895.1|6903.1|6895.1|6904.9|6895.1|6903.1|6892.9|0
1728491310000|2024-10-09 16:28:30|6902.4|6894.4|6899.2|6887.2|6902.4|6894.4|6896.5|6887.2|7
1728491320000|2024-10-09 16:28:40|6897.6|6889.6|6897.6|6889.6|6897.6|6889.6|6897.6|6889.6|1
1728491340000|2024-10-09 16:29:00|6898.2|6890.2|6903.2|6891.2|6903.4|6893.7|6897.4|6890.2|2
1728491350000|2024-10-09 16:29:10|6902.9|6890.9|6904.2|6892.2|6904.2|6892.2|6902.9|6890.9|0
1728491360000|2024-10-09 16:29:20|6903.9|6891.9|6902.7|6890.7|6903.9|6891.9|6902.2|6890.2|1
1728491380000|2024-10-09 16:29:40|6903.3|6891.3|6903.6|6891.6|6904.4|6892.4|6902.9|6890.9|0
1728491390000|2024-10-09 16:29:50|6904.1|6892.1|6903.9|6891.9|6904.1|6892.1|6903.6|6891.6|1
1728491400000|2024-10-09 16:30:00|6903.4|6891.4|6902.4|6890.4|6903.4|6891.4|6902.1|6890.1|0
1728491410000|2024-10-09 16:30:10|6902.6|6890.6|6902.6|6890.6|6902.6|6890.6|6902.6|6890.6|0
1728491420000|2024-10-09 16:30:20|6900.1|6888.1|6897.7|6889.7|6900.1|6891.2|6897.2|6888.1|2
1728491430000|2024-10-09 16:30:30|6894.1|6886.1|6894.1|6886.1|6894.1|6886.1|6894.1|6886.1|1
1728491440000|2024-10-09 16:30:40|6893.6|6885.6|6896.1|6884.1|6896.4|6886.3|6893.6|6884.1|0
1728491460000|2024-10-09 16:31:00|6893.9|6885.9|6892.2|6886.2|6893.9|6886.2|6892.2|6885.9|0
1728491470000|2024-10-09 16:31:10|6893.2|6887.2|6894.6|6886.6|6894.6|6887.2|6893.2|6886.1|2
1728491490000|2024-10-09 16:31:30|6895.3|6887.3|6896.7|6888.7|6896.7|6888.7|6895.3|6887.3|0
1728491500000|2024-10-09 16:31:40|6896.9|6888.9|6899.1|6887.1|6899.1|6888.9|6896.9|6887.1|0
1728491560000|2024-10-09 16:32:40|6896.9|6888.9|6894.7|6886.7|6896.9|6888.9|6894.7|6886.7|1
1728491570000|2024-10-09 16:32:50|6890.7|6882.7|6888.5|6880.5|6890.7|6882.7|6888.5|6880.5|13
1728491580000|2024-10-09 16:33:00|6888.2|6880.2|6888.2|6880.2|6888.2|6880.2|6888.2|6880.2|0
1728491590000|2024-10-09 16:33:10|6887.7|6879.7|6889.2|6883.2|6889.2|6883.2|6886.9|6879.4|3
1728491600000|2024-10-09 16:33:20|6889.4|6883.4|6890.2|6884.2|6890.2|6884.2|6889.2|6883.2|0
1728491610000|2024-10-09 16:33:30|6890.7|6884.7|6892.9|6884.9|6892.9|6885.2|6890.7|6883.7|3
1728491620000|2024-10-09 16:33:40|6892.3|6886.3|6894.9|6886.9|6894.9|6886.9|6892.3|6886.3|1
1728491650000|2024-10-09 16:34:10|6895.1|6887.1|6894.9|6886.9|6895.1|6887.1|6894.9|6886.9|0
1728491680000|2024-10-09 16:34:40|6895.2|6889.2|6895.4|6887.4|6895.4|6889.2|6895.2|6887.4|1
1728491700000|2024-10-09 16:35:00|6895.7|6887.7|6895.7|6887.7|6895.7|6887.7|6895.7|6887.7|2
1728491710000|2024-10-09 16:35:10|6895.8|6887.8|6895.8|6887.8|6895.8|6887.8|6895.8|6887.8|1
1728491730000|2024-10-09 16:35:30|6895.2|6887.2|6895.2|6887.2|6895.2|6887.2|6895.2|6887.2|0
1728491740000|2024-10-09 16:35:40|6890.4|6884.4|6888.5|6882.5|6890.4|6884.4|6888.5|6882.5|7
1728491750000|2024-10-09 16:35:50|6888.2|6882.2|6891.1|6883.1|6891.1|6883.1|6888.2|6880.8|2
1728491760000|2024-10-09 16:36:00|6891.3|6883.3|6891.3|6883.3|6891.3|6883.3|6891.3|6883.3|0
1728491770000|2024-10-09 16:36:10|6891.7|6883.7|6892.6|6884.6|6892.6|6884.6|6891.7|6883.7|0
1728491780000|2024-10-09 16:36:20|6892.3|6884.3|6893.8|6885.8|6893.8|6885.8|6892.3|6884.3|1
1728491790000|2024-10-09 16:36:30|6892.9|6884.9|6892.1|6884.1|6892.9|6885.7|6891.7|6884.1|1
1728491800000|2024-10-09 16:36:40|6893.7|6881.7|6893.5|6881.5|6893.7|6881.7|6893.1|6881.1|5
1728491810000|2024-10-09 16:36:50|6894|6882|6891.3|6883.3|6894|6883.3|6891|6882|1
1728491850000|2024-10-09 16:37:30|6891.1|6883.1|6889.8|6881.8|6892|6883.1|6889.8|6880|0
1728491860000|2024-10-09 16:37:40|6890.3|6882.3|6892.3|6880.3|6892.3|6882.3|6890.3|6880|0
1728491870000|2024-10-09 16:37:50|6891.8|6879.8|6891.8|6879.8|6891.8|6879.8|6891.8|6879.8|0
1728491880000|2024-10-09 16:38:00|6891.3|6879.3|6891.6|6879.6|6891.8|6879.8|6891.3|6879.3|0
1728491900000|2024-10-09 16:38:20|6891.4|6879.4|6891.4|6879.4|6891.4|6879.4|6891.4|6879.4|0
1728491950000|2024-10-09 16:39:10|6891.2|6879.2|6891.2|6879.2|6891.2|6879.2|6891.2|6879.2|0
1728491970000|2024-10-09 16:39:30|6889|6881|6887|6879|6889|6881|6887|6879|0
1728491980000|2024-10-09 16:39:40|6886.1|6880.1|6887.6|6879.6|6887.6|6880.4|6886.1|6879.6|1
1728492000000|2024-10-09 16:40:00|6887.8|6879.8|6886.6|6874.6|6887.8|6879.8|6886.6|6874.6|4
1728492020000|2024-10-09 16:40:20|6881.7|6873.7|6879.4|6871.4|6881.7|6874.3|6878.8|6869.2|2
1728492030000|2024-10-09 16:40:30|6880.3|6872.3|6881.4|6873.4|6883.2|6873.9|6879.9|6871.2|3
1728492060000|2024-10-09 16:41:00|6884.8|6872.8|6883.5|6871.5|6884.8|6875.2|6883|6871.5|2
1728492070000|2024-10-09 16:41:10|6882.6|6870.6|6882.6|6870.6|6882.6|6870.6|6882.6|6870.6|0
1728492080000|2024-10-09 16:41:20|6882|6874|6883.9|6871.9|6883.9|6874|6881.7|6871.9|0
1728492100000|2024-10-09 16:41:40|6884.8|6872.8|6883|6875|6884.8|6875|6883|6872.8|0
1728492110000|2024-10-09 16:41:50|6884.8|6872.8|6884.8|6872.8|6884.8|6874.6|6882.6|6872.8|0
1728492120000|2024-10-09 16:42:00|6883|6875|6884.8|6872.8|6884.8|6875|6883|6872.8|1
1728492130000|2024-10-09 16:42:10|6882.6|6874.6|6884.8|6872.8|6884.8|6874.6|6882.6|6872.6|0
1728492150000|2024-10-09 16:42:30|6884.5|6872.5|6883.5|6875.5|6884.5|6875.5|6883.3|6872.5|0
1728492160000|2024-10-09 16:42:40|6883.2|6875.2|6883.2|6875.2|6883.2|6875.2|6883.2|6875.2|0
1728492170000|2024-10-09 16:42:50|6882.3|6874.3|6882.3|6876.3|6882.9|6876.6|6882.1|6874.3|2
1728492180000|2024-10-09 16:43:00|6882.9|6876.9|6882.8|6874.8|6882.9|6876.9|6882.1|6874.3|1
1728492190000|2024-10-09 16:43:10|6882.6|6874.6|6882.5|6874.5|6882.6|6874.6|6882.3|6874.3|0
1728492210000|2024-10-09 16:43:30|6882.8|6874.8|6882.8|6874.8|6882.8|6874.8|6882.8|6874.8|0
1728492220000|2024-10-09 16:43:40|6882.6|6874.6|6882.9|6874.9|6884.4|6874.9|6882.3|6872.1|0
1728492250000|2024-10-09 16:44:10|6882.3|6874.3|6880.9|6874.9|6882.3|6874.9|6880.6|6873.4|0
1728492260000|2024-10-09 16:44:20|6879.7|6873.7|6877.9|6871.9|6879.7|6873.7|6877.9|6871.9|2
1728492270000|2024-10-09 16:44:30|6878.5|6872.5|6880.5|6874.5|6881.5|6875.5|6878.5|6872.5|4
1728492290000|2024-10-09 16:44:50|6880.4|6872.4|6884.8|6876.8|6884.8|6877.3|6879.2|6872.4|7
1728492300000|2024-10-09 16:45:00|6886|6874|6886|6874|6886|6874|6886|6874|3
1728492310000|2024-10-09 16:45:10|6886.3|6874.3|6886.3|6874.3|6886.3|6874.3|6886.3|6874.3|0
1728492370000|2024-10-09 16:46:10|6886|6874|6886|6874|6886|6874|6886|6874|0
1728492380000|2024-10-09 16:46:20|6884.9|6872.9|6882.2|6874.2|6884.9|6874.2|6882.2|6872.1|0
1728492390000|2024-10-09 16:46:30|6881.9|6873.9|6882.2|6874.2|6884.1|6874.2|6881.9|6872.1|0
1728492400000|2024-10-09 16:46:40|6881.9|6873.9|6881.6|6873.6|6881.9|6873.9|6881.4|6873.4|0
1728492410000|2024-10-09 16:46:50|6881.4|6873.4|6881.4|6873.4|6881.4|6873.4|6881.4|6873.4|0
1728492420000|2024-10-09 16:47:00|6881.6|6873.6|6881.6|6873.6|6881.6|6873.6|6881.6|6873.6|0
1728492450000|2024-10-09 16:47:30|6881.9|6873.9|6881.9|6873.9|6881.9|6873.9|6881.9|6873.9|0
1728492470000|2024-10-09 16:47:50|6881.2|6869.2|6878.5|6870.5|6881.3|6870.5|6878.3|6869.2|2
1728492510000|2024-10-09 16:48:30|6877.9|6865.9|6875.7|6867.7|6877.9|6867.7|6875.7|6865.9|2
1728492520000|2024-10-09 16:48:40|6875|6867|6875.5|6863.5|6876.3|6867|6873.1|6863.5|2
1728492530000|2024-10-09 16:48:50|6878.2|6866.2|6879.7|6867.7|6879.7|6867.7|6878.2|6866.2|0
1728492540000|2024-10-09 16:49:00|6879.4|6867.4|6877.6|6869.6|6879.4|6869.6|6877.6|6867.4|0
1728492550000|2024-10-09 16:49:10|6877.9|6869.9|6877.9|6869.9|6877.9|6869.9|6877.9|6869.9|0
1728492570000|2024-10-09 16:49:30|6880.7|6868.7|6880.5|6868.5|6880.7|6868.7|6880.5|6868.5|0
1728492580000|2024-10-09 16:49:40|6880.7|6868.7|6881.4|6869.4|6881.4|6869.4|6880.7|6868.7|1
1728492600000|2024-10-09 16:50:00|6881.7|6869.7|6881.7|6869.7|6881.7|6869.7|6881.7|6869.7|0
1728492610000|2024-10-09 16:50:10|6882|6870|6882.8|6870.8|6882.8|6870.8|6882|6870|0
1728492630000|2024-10-09 16:50:30|6881.8|6873.8|6887.5|6875.5|6887.5|6877.3|6881.8|6873.8|0
1728492640000|2024-10-09 16:50:40|6887.9|6875.9|6886|6880|6887.9|6880|6885.7|6875.9|0
1728492650000|2024-10-09 16:50:50|6885.7|6879.7|6886.8|6880.8|6888|6880.8|6885.7|6879.7|1
1728492660000|2024-10-09 16:51:00|6885.9|6879.9|6885.7|6879.7|6885.9|6879.9|6885.7|6879.7|0
1728492670000|2024-10-09 16:51:10|6886|6880|6885.1|6879.1|6886|6880|6885.1|6879.1|1
1728492680000|2024-10-09 16:51:20|6885.4|6879.4|6883.8|6875.8|6886.5|6879.4|6883.8|6874.5|1
1728492690000|2024-10-09 16:51:30|6885.4|6873.4|6881.3|6869.3|6885.4|6875.8|6880.5|6869.3|0
1728492710000|2024-10-09 16:51:50|6882|6870|6880.8|6872.8|6882.3|6872.8|6880.8|6870|0
1728492720000|2024-10-09 16:52:00|6884.6|6872.6|6884.6|6872.6|6884.6|6872.6|6884.6|6872.6|0
1728492740000|2024-10-09 16:52:20|6884.1|6872.1|6884.1|6872.1|6884.1|6872.1|6884.1|6872.1|0
1728492750000|2024-10-09 16:52:30|6883.8|6871.8|6883.8|6871.8|6883.8|6871.8|6883.8|6871.8|1
1728492760000|2024-10-09 16:52:40|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|1
1728492770000|2024-10-09 16:52:50|6883.3|6871.3|6883.3|6871.3|6883.3|6871.3|6883.3|6871.3|0
1728492810000|2024-10-09 16:53:30|6883|6871|6883|6871|6883|6871|6883|6871|0
1728492820000|2024-10-09 16:53:40|6883.3|6871.3|6883.3|6871.3|6883.3|6871.3|6883.3|6871.3|0
1728492830000|2024-10-09 16:53:50|6882.9|6870.9|6882|6870|6882.9|6870.9|6882|6870|0
1728492840000|2024-10-09 16:54:00|6882.3|6870.3|6882.8|6870.8|6882.8|6870.8|6882.3|6870.3|0
1728492850000|2024-10-09 16:54:10|||||||||1
1728492880000|2024-10-09 16:54:40|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|0
1728492900000|2024-10-09 16:55:00|6882.8|6870.8|6882.8|6870.8|6882.8|6870.8|6882.8|6870.8|0
1728492910000|2024-10-09 16:55:10|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|0
1728492930000|2024-10-09 16:55:30|6882.8|6870.8|6882.8|6870.8|6882.8|6870.8|6882.8|6870.8|0
1728492940000|2024-10-09 16:55:40|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|0
1728492950000|2024-10-09 16:55:50|6880.6|6872.6|6880.6|6872.6|6880.6|6872.6|6880.6|6872.6|0
1728492960000|2024-10-09 16:56:00|6880.3|6872.3|6880.1|6872.1|6880.3|6872.3|6880.1|6872.1|0
1728492970000|2024-10-09 16:56:10|6880.6|6872.6|6880.6|6872.6|6880.6|6872.6|6880.3|6872.3|0
1728492980000|2024-10-09 16:56:20|6879.8|6871.8|6879.8|6871.8|6879.8|6871.8|6879.8|6871.8|0
1728493000000|2024-10-09 16:56:40|6880.3|6872.3|6880.3|6872.3|6880.3|6872.3|6880.3|6872.3|0
1728493010000|2024-10-09 16:56:50|6880.5|6872.5|6880.5|6872.5|6880.5|6872.5|6880.3|6872.3|0
1728493020000|2024-10-09 16:57:00|6881.1|6873.1|6881.5|6873.5|6881.5|6874.3|6880.3|6873.1|1
1728493030000|2024-10-09 16:57:10|6881.8|6873.8|6881.8|6873.8|6881.8|6873.8|6881.8|6873.8|0
1728493070000|2024-10-09 16:57:50|6881|6875|6882.5|6874.5|6882.5|6875|6881|6874.4|1
1728493080000|2024-10-09 16:58:00|6883.8|6877.8|6883.8|6877.8|6883.8|6877.8|6883.8|6877.8|1
1728493090000|2024-10-09 16:58:10|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|0
1728493100000|2024-10-09 16:58:20|6884.8|6878.8|6886.3|6878.3|6886.3|6878.8|6884.8|6878.3|3
1728493110000|2024-10-09 16:58:30|6886|6878|6878.1|6870.1|6886|6878|6876.3|6867.7|2
1728493120000|2024-10-09 16:58:40|6877.5|6869.5|6877.5|6869.5|6877.5|6869.5|6877.5|6869.5|0
1728493140000|2024-10-09 16:59:00|||||||||1
1728493150000|2024-10-09 16:59:10|6877.8|6869.8|6877.8|6869.8|6877.8|6869.8|6877.8|6869.8|0
1728493170000|2024-10-09 16:59:30|6878.1|6870.1|6878.8|6872.8|6878.8|6872.8|6878.1|6870.1|2
1728493180000|2024-10-09 16:59:40|6878.5|6872.5|6878.7|6870.7|6878.7|6872.5|6878.5|6870.7|2
1728493200000|2024-10-09 17:00:00|6878.4|6870.4|6875.6|6863.6|6878.4|6870.4|6875.6|6863.6|2
1728493210000|2024-10-09 17:00:10|6875|6863|6873.7|6861.7|6875|6863|6873.3|6861.3|2
1728493230000|2024-10-09 17:00:30|6873.3|6861.3|6873|6861|6873.3|6861.3|6873|6861|0
1728493270000|2024-10-09 17:01:10|6870.8|6862.8|6872.7|6860.7|6872.7|6862.8|6870.8|6860.7|0
1728493280000|2024-10-09 17:01:20|6873.3|6861.3|6873.3|6861.3|6874.1|6862.1|6873.3|6861.3|1
1728493290000|2024-10-09 17:01:30|6873|6861|6873|6861|6873|6861|6873|6861|0
1728493300000|2024-10-09 17:01:40|6875.1|6863.1|6875.4|6863.4|6875.4|6863.4|6875.1|6863.1|3
1728493320000|2024-10-09 17:02:00|6876.3|6864.3|6876.3|6864.3|6876.3|6864.3|6876.3|6864.3|0
1728493350000|2024-10-09 17:02:30|6876.2|6864.2|6879.3|6867.3|6879.3|6867.3|6875.3|6863.3|3
1728493360000|2024-10-09 17:02:40|6879|6867|6879|6867|6879|6867|6879|6867|0
1728493380000|2024-10-09 17:03:00|6880.5|6868.5|6880.5|6868.5|6880.5|6868.5|6880.5|6868.5|2
1728493390000|2024-10-09 17:03:10|6879|6871|6879|6871|6879.2|6871.2|6879|6871|1
1728493420000|2024-10-09 17:03:40|6879.2|6871.2|6879|6871|6879.2|6871.2|6879|6871|0
1728493430000|2024-10-09 17:03:50|6879.2|6871.2|6879|6871|6879.2|6871.2|6879|6871|1
1728493450000|2024-10-09 17:04:10|6878.6|6870.6|6884.9|6872.9|6884.9|6872.9|6878.3|6870.3|4
1728493460000|2024-10-09 17:04:20|6885.1|6873.1|6889.5|6877.5|6889.5|6877.5|6884.9|6873.1|2
1728493470000|2024-10-09 17:04:30|6889.3|6877.3|6889.3|6877.3|6889.3|6877.3|6889.3|6877.3|0
1728493480000|2024-10-09 17:04:40|6889.6|6877.6|6889.8|6877.8|6889.8|6877.8|6889.6|6877.6|0
1728493490000|2024-10-09 17:04:50|6888.7|6882.7|6888.7|6882.7|6888.7|6882.7|6888.7|6882.7|2
1728493500000|2024-10-09 17:05:00|6888.1|6882.1|6887.8|6881.8|6888.6|6882.1|6887.8|6880.6|1
1728493510000|2024-10-09 17:05:10|6888.1|6882.1|6888.3|6876.3|6889|6882.1|6885.8|6875.6|1
1728493520000|2024-10-09 17:05:20|6888.8|6876.8|6888.8|6876.8|6889|6877|6888.3|6876.3|0
1728493530000|2024-10-09 17:05:30|6888.3|6876.3|6888.3|6876.3|6888.3|6876.3|6888.3|6876.3|0
1728493540000|2024-10-09 17:05:40|6888|6876|6888.3|6876.3|6888.5|6876.5|6888|6876|0
1728493560000|2024-10-09 17:06:00|6888|6876|6887.5|6879.5|6888.5|6879.5|6886.7|6876|0
1728493570000|2024-10-09 17:06:10|6887.2|6879.2|6889.7|6877.7|6889.9|6880.1|6887.2|6877.7|1
1728493580000|2024-10-09 17:06:20|6889.9|6877.9|6889.7|6877.7|6889.9|6877.9|6889.7|6877.7|0
1728493590000|2024-10-09 17:06:30|6888.3|6882.3|6887.8|6879.8|6888.9|6882.3|6887.8|6879.8|6
1728493600000|2024-10-09 17:06:40|6887.6|6879.6|6887.8|6879.8|6887.8|6879.8|6887.3|6879.3|0
1728493610000|2024-10-09 17:06:50|6888|6880|6888.3|6880.3|6888.3|6880.3|6888|6880|0
1728493620000|2024-10-09 17:07:00|6887.5|6881.5|6890.8|6882.8|6890.8|6884.5|6887.5|6880.3|2
1728493630000|2024-10-09 17:07:10|6891.3|6883.3|6892.2|6880.2|6892.2|6883.3|6891.3|6880.2|1
1728493640000|2024-10-09 17:07:20|6891|6879|6890.8|6878.8|6891|6879|6890.8|6878.8|0
1728493660000|2024-10-09 17:07:40|6889.8|6877.8|6889.8|6877.8|6890|6878|6889.8|6877.8|0
1728493670000|2024-10-09 17:07:50|6890|6878|6889.8|6877.8|6890|6878|6889.8|6877.8|0
1728493680000|2024-10-09 17:08:00|6890|6878|6891.2|6879.2|6891.4|6879.4|6888.6|6876.6|8
1728493690000|2024-10-09 17:08:10|6889.8|6877.8|6889.5|6881.5|6889.8|6882.1|6888.1|6877.8|1
1728493730000|2024-10-09 17:08:50|6890.1|6882.1|6897.3|6885.3|6901|6889|6890.1|6882.1|41
1728493740000|2024-10-09 17:09:00|6892|6884|6895.9|6883.9|6895.9|6884|6892|6881.8|2
1728493760000|2024-10-09 17:09:20|6897.3|6885.3|6897.1|6885.1|6897.3|6885.3|6897.1|6885.1|0
1728493800000|2024-10-09 17:10:00|6897.5|6885.5|6897.5|6885.5|6897.5|6885.5|6897.5|6885.5|2
1728493810000|2024-10-09 17:10:10|6898|6886|6900.1|6888.1|6900.1|6888.1|6898|6886|4
1728493820000|2024-10-09 17:10:20|6900.6|6888.6|6901.2|6889.2|6901.2|6892.2|6899.6|6888.6|10
1728493830000|2024-10-09 17:10:30|6902.8|6890.8|6902.6|6890.6|6903.1|6891.1|6902.4|6890.4|16
1728493840000|2024-10-09 17:10:40|6902.4|6890.4|6901.8|6889.8|6902.4|6890.4|6901.8|6889.8|5
1728493850000|2024-10-09 17:10:50|6899.5|6887.5|6898|6886|6899.5|6888.8|6896.8|6886|2
1728493890000|2024-10-09 17:11:30|6898.9|6886.9|6898.9|6886.9|6898.9|6886.9|6898.9|6886.9|0
1728493900000|2024-10-09 17:11:40|6897.1|6889.1|6898.9|6886.9|6898.9|6889.1|6897.1|6886.6|0
1728493910000|2024-10-09 17:11:50|6895.7|6889.7|6895.6|6883.6|6896.9|6890|6895.6|6883.6|1
1728493920000|2024-10-09 17:12:00|6893.8|6885.8|6894.3|6886.3|6894.3|6886.3|6893.8|6885.8|0
1728493930000|2024-10-09 17:12:10|6893.7|6887.7|6892.6|6884.6|6894.9|6887.8|6892.2|6882.1|2
1728493940000|2024-10-09 17:12:20|6892.3|6884.3|6895.8|6883.8|6896.3|6886.3|6892.1|6883.8|3
1728493950000|2024-10-09 17:12:30|6896.1|6884.1|6894.1|6886.1|6897.7|6888.6|6893.5|6884.1|1
1728493960000|2024-10-09 17:12:40|6894.3|6886.3|6894.3|6886.3|6894.3|6886.3|6894.3|6886.3|0
1728493970000|2024-10-09 17:12:50|6894.6|6886.6|6895.9|6883.9|6895.9|6886.6|6893.7|6883.9|0
1728493980000|2024-10-09 17:13:00|6894.6|6886.6|6892|6886|6894.6|6888.1|6892|6882.6|1
1728493990000|2024-10-09 17:13:10|6893.5|6885.5|6898.1|6886.1|6898.1|6887.9|6893.1|6885.1|0
1728494000000|2024-10-09 17:13:20|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|0
1728494010000|2024-10-09 17:13:30|6895.9|6887.9|6895.9|6887.9|6895.9|6887.9|6895.9|6887.9|0
1728494020000|2024-10-09 17:13:40|6897.2|6889.2|6897.2|6889.2|6898.9|6889.2|6897.2|6886.9|0
1728494030000|2024-10-09 17:13:50|6897.1|6889.1|6897.2|6889.2|6897.4|6889.4|6896.9|6888.9|0
1728494040000|2024-10-09 17:14:00|6896.9|6888.9|6896.9|6888.9|6896.9|6888.9|6896.9|6888.9|0
1728494060000|2024-10-09 17:14:20|6900.9||6900.9||6900.9||6900.9||1
1728494070000|2024-10-09 17:14:30|6900.6|6888.6|6899.9|6887.9|6901.1|6889.1|6899.9|6887.9|1
1728494110000|2024-10-09 17:15:10|6900.1|6888.1|6900.1|6888.1|6900.1|6888.1|6899.9|6887.9|0
1728494120000|2024-10-09 17:15:20|6899.9|6887.9|6899.9|6887.9|6899.9|6887.9|6899.9|6887.9|0
1728494130000|2024-10-09 17:15:30|6900.1|6888.1|6899.9|6887.9|6900.1|6888.1|6899.9|6887.9|0
1728494180000|2024-10-09 17:16:20|6900.1|6888.1|6900.9|6888.9|6900.9|6888.9|6900.1|6888.1|0
1728494190000|2024-10-09 17:16:30|6900.7|6888.7|6900.1|6888.1|6900.7|6888.7|6900.1|6888.1|0
1728494200000|2024-10-09 17:16:40|6900.9|6888.9|6900.4|6888.4|6900.9|6888.9|6900.4|6888.4|0
1728494210000|2024-10-09 17:16:50|6900.9|6888.9|6900.4|6888.4|6900.9|6888.9|6900.4|6888.4|0
1728494220000|2024-10-09 17:17:00|6900.1|6888.1|6900.1|6888.1|6900.1|6888.1|6899.9|6887.9|0
1728494230000|2024-10-09 17:17:10|6900.6|6888.6|6900.6|6888.6|6900.6|6888.6|6900.6|6888.6|0
1728494240000|2024-10-09 17:17:20|6899.4|6891.4|6900.1|6892.1|6901.9|6892.1|6899.4|6889.9|1
1728494250000|2024-10-09 17:17:30|6899.2|6891.2|6900.4|6888.4|6900.4|6891.2|6899.2|6888.4|1
1728494260000|2024-10-09 17:17:40|6900.9|6888.9|6900.4|6888.4|6900.9|6888.9|6900.4|6888.4|0
1728494280000|2024-10-09 17:18:00|6900.6|6888.6|6900.6|6888.6|6900.6|6888.6|6900.6|6888.6|0
1728494290000|2024-10-09 17:18:10|6900.4|6888.4|6896|6884|6900.4|6888.4|6896|6884|1
1728494300000|2024-10-09 17:18:20|6894.2|6886.2|6896.6|6884.6|6896.6|6886.2|6894.2|6884.6|0
1728494310000|2024-10-09 17:18:30|6894.4|6886.4|6898.4|6886.4|6898.4|6886.4|6894.4|6886.4|2
1728494320000|2024-10-09 17:18:40|6898|6886|6898|6886|6898|6886|6898|6886|0
1728494330000|2024-10-09 17:18:50|6896.9|6884.9|6896.9|6884.9|6896.9|6884.9|6896.9|6884.9|0
1728494350000|2024-10-09 17:19:10|6894.5|6886.5|6893.9|6885.9|6894.5|6886.5|6893.9|6885.9|0
1728494360000|2024-10-09 17:19:20|6894.1|6886.1|6894.1|6886.1|6894.1|6886.1|6894.1|6886.1|0
1728494370000|2024-10-09 17:19:30|6894.3|6886.3|6894.3|6886.3|6894.3|6886.3|6894.3|6886.3|0
1728494380000|2024-10-09 17:19:40|6894.1|6886.1|6894.1|6886.1|6894.1|6886.1|6894.1|6886.1|0
1728494390000|2024-10-09 17:19:50|6894.3|6886.3|6890.9|6884.9|6894.3|6886.3|6890.9|6884.9|10
1728494400000|2024-10-09 17:20:00|6891.5|6883.5|6891.5|6883.5|6891.5|6883.5|6891.5|6883.5|1
1728494410000|2024-10-09 17:20:10|6890.4|6882.4|6890.9|6882.9|6890.9|6882.9|6890.4|6882.4|1
1728494430000|2024-10-09 17:20:30|6891.5|6883.5|6891.5|6883.5|6891.5|6883.5|6891.5|6883.5|2
1728494440000|2024-10-09 17:20:40|6890.7|6882.7|6890.7|6882.7|6890.7|6882.7|6890.7|6882.7|0
1728494450000|2024-10-09 17:20:50|6890.9|6882.9|6891.2|6883.2|6891.2|6883.2|6890.9|6882.9|0
1728494460000|2024-10-09 17:21:00|6890.9|6882.9|6891|6883|6891|6883|6890.7|6882.7|0
1728494470000|2024-10-09 17:21:10|6891.2|6883.2|6891.2|6883.2|6891.2|6883.2|6891.2|6883.2|0
1728494480000|2024-10-09 17:21:20|6890.4|6884.4|6891.2|6885.2|6891.5|6885.2|6890.4|6883.5|1
1728494500000|2024-10-09 17:21:40|6890.9|6884.9|6894.2|6886.2|6894.2|6886.2|6890.9|6884.9|3
1728494510000|2024-10-09 17:21:50|6896.1|6884.1|6896.1|6884.1|6896.1|6884.1|6896.1|6884.1|0
1728494530000|2024-10-09 17:22:10|6898.1|6886.1|6900.4|6888.4|6900.4|6888.4|6898.1|6886.1|0
1728494540000|2024-10-09 17:22:20|6901.2|6889.2|6900.8|6888.8|6901.4|6889.4|6900.8|6888.8|0
1728494550000|2024-10-09 17:22:30|6900.5|6888.5|6901.2|6889.2|6901.2|6889.2|6900.5|6888.5|0
1728494560000|2024-10-09 17:22:40|6901.1|6889.1|6898.1|6886.1|6901.1|6889.1|6898.1|6886.1|5
1728494580000|2024-10-09 17:23:00|6898.9|6886.9|6898.9|6886.9|6898.9|6886.9|6898.9|6886.9|0
1728494590000|2024-10-09 17:23:10|6898.7|6886.7|6898|6886|6898.7|6886.7|6898|6886|1
1728494600000|2024-10-09 17:23:20|6896.7|6884.7|6897.5|6885.5|6897.5|6885.5|6896.4|6884.4|0
1728494610000|2024-10-09 17:23:30|6896.6|6884.6|6893.1|6881.1|6896.6|6884.6|6892|6881.1|2
1728494620000|2024-10-09 17:23:40|6893.6|6881.6|6893.8|6881.8|6893.8|6881.8|6893.6|6881.6|1
1728494640000|2024-10-09 17:24:00|6892|6884|6892|6884|6892|6884|6892|6884|1
1728494650000|2024-10-09 17:24:10|6892.8|6884.8|6892|6886|6892.8|6886|6892|6884.8|0
1728494660000|2024-10-09 17:24:20|6892.2|6886.2|6892|6886|6892.2|6886.2|6892|6886|0
1728494700000|2024-10-09 17:25:00|6891.4|6885.4|6891.4|6885.4|6891.4|6885.4|6891.4|6885.4|1
1728494740000|2024-10-09 17:25:40|6893.2|6885.2|6893.8|6885.8|6893.8|6885.8|6893.2|6885.2|2
1728494750000|2024-10-09 17:25:50|6893.4|6885.4|6893.1|6885.1|6893.4|6885.4|6893.1|6885.1|0
1728494760000|2024-10-09 17:26:00|6893.5|6885.5|6895|6889|6895|6889|6893.5|6885.5|3
1728494780000|2024-10-09 17:26:20|6894.5|6886.5|6895.5|6887.5|6895.5|6887.5|6894.5|6886.5|1
1728494790000|2024-10-09 17:26:30|6894.9|6886.9|6894.1|6888.1|6894.9|6888.1|6894.1|6886.9|0
1728494810000|2024-10-09 17:26:50|6894.3|6888.3|6894.3|6888.3|6894.4|6888.4|6894.3|6888.3|0
1728494820000|2024-10-09 17:27:00|6894.1|6888.1|6894.9|6886.9|6895.7|6888.4|6893.8|6886.9|1
1728494830000|2024-10-09 17:27:10|6892.8|6886.8|6892.1|6884.1|6894.3|6886.8|6892.1|6881.9|2
1728494850000|2024-10-09 17:27:30|6892.4|6884.4|6892.4|6884.4|6892.4|6884.4|6892.4|6884.4|0
1728494860000|2024-10-09 17:27:40|6895.4|6883.4|6892.2|6886.2|6895.9|6886.2|6892.2|6883.4|0
1728494870000|2024-10-09 17:27:50|6891.6|6883.6|6891.4|6885.4|6892.2|6885.4|6890.8|6883.4|0
1728494880000|2024-10-09 17:28:00|6892.2|6884.2|6892.1|6884.1|6892.2|6885.4|6891.2|6884.1|0
1728494890000|2024-10-09 17:28:10|6891.6|6885.6|6892.4|6884.4|6892.4|6886.2|6891.6|6884.4|0
1728494900000|2024-10-09 17:28:20|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|0
1728494910000|2024-10-09 17:28:30|6891.6|6885.6|6891.6|6885.6|6891.9|6885.9|6891.6|6885.6|2
1728494920000|2024-10-09 17:28:40|6891.4|6885.4|6891.9|6883.9|6891.9|6885.4|6891.4|6883.9|1
1728494930000|2024-10-09 17:28:50|6890.6|6884.6|6890.3|6882.3|6891.1|6884.6|6890.1|6882.1|0
1728494940000|2024-10-09 17:29:00|6890.1|6882.1|6891.8|6879.8|6891.8|6882.1|6889.8|6879.8|0
1728494950000|2024-10-09 17:29:10|6890.1|6882.1|6891.8|6879.8|6891.8|6882.1|6890.1|6879.8|1
1728494960000|2024-10-09 17:29:20|6891.3|6883.3|6888.9|6882.9|6891.6|6883.6|6888.9|6882.3|0
1728494970000|2024-10-09 17:29:30|6891|6883|6891.8|6885.8|6893.4|6887.4|6891|6881|3
1728494980000|2024-10-09 17:29:40|6891.5|6885.5|6893|6881|6893|6885.5|6891.5|6881|0
1728494990000|2024-10-09 17:29:50|6893.7|6881.7|6891.5|6883.5|6893.7|6883.5|6890.9|6881.1|2
1728549900000|2024-10-10 08:45:00|6880.1|6872.1|6902.4|6890.4|6902.4|6890.4|6880.1|6871.4|10
1728549910000|2024-10-10 08:45:10|6901|6889|6908.1|6896.1|6908.1|6896.1|6900.2|6888.2|6
1728549920000|2024-10-10 08:45:20|6906.3|6894.3|6908.7|6896.7|6908.7|6896.7|6905.1|6893.1|2
1728549930000|2024-10-10 08:45:30|6908.9|6896.9|6912|6900|6912|6900|6908.4|6896.4|1
1728549940000|2024-10-10 08:45:40|6912.2|6900.2|6919.6|6907.6|6921.2|6909.2|6912.2|6900.2|6
1728549950000|2024-10-10 08:45:50|6919.7|6907.7|6927.8|6915.8|6929.8|6917.8|6918.8|6906.8|23
1728549960000|2024-10-10 08:46:00|6928.4|6916.4|6929.4|6917.4|6929.4|6917.4|6927.3|6915.3|4
1728549970000|2024-10-10 08:46:10|6930.2|6918.2|6931.8|6919.8|6931.8|6919.8|6930.2|6918.2|3
1728549980000|2024-10-10 08:46:20|6932.7|6920.7|6930.6|6918.6|6934|6922|6930.6|6918.6|0
1728549990000|2024-10-10 08:46:30|6930.3|6918.3|6933.3|6925.3|6934.2|6925.3|6930.3|6918.3|2
1728550000000|2024-10-10 08:46:40|6933.9|6925.9|6937.5|6925.5|6937.5|6928|6933.9|6925|5
1728550010000|2024-10-10 08:46:50|6937.7|6925.7|6937.5|6925.5|6937.7|6925.7|6937.5|6925.5|4
1728550020000|2024-10-10 08:47:00|6937.3|6925.3|6922|6910|6937.3|6927.5|6920.8|6908.8|6
1728550030000|2024-10-10 08:47:10|6920.6|6908.6|6919.6|6907.6|6921.2|6909.2|6919.6|6907.6|0
1728550040000|2024-10-10 08:47:20|6918.8|6906.8|6914.1|6902.1|6918.8|6906.8|6914.1|6902.1|1
1728550050000|2024-10-10 08:47:30|6913.7|6901.7|6910.5|6898.5|6916.3|6904.3|6910.5|6898.5|2
1728550060000|2024-10-10 08:47:40|6910.3|6898.3|6915.3|6903.3|6915.3|6903.3|6909.1|6897.1|5
1728550070000|2024-10-10 08:47:50|6916.3|6904.3|6918.2|6906.2|6921.5|6909.5|6916.3|6904.3|3
1728550080000|2024-10-10 08:48:00|6918.5|6906.5|6912.4|6900.4|6920.6|6908.6|6912.4|6900.4|3
1728550090000|2024-10-10 08:48:10|6912.2|6900.2|6911.7|6899.7|6912.2|6900.2|6911.7|6899.7|0
1728550100000|2024-10-10 08:48:20|6911.9|6899.9|6916.8|6904.8|6916.8|6904.8|6910.9|6898.9|0
1728550110000|2024-10-10 08:48:30|6917.1|6905.1|6918|6906|6918.3|6906.3|6917.1|6905.1|0
1728550120000|2024-10-10 08:48:40|6918.4|6906.4|6923.4|6915.4|6923.4|6915.4|6918.4|6906.4|3
1728550130000|2024-10-10 08:48:50|6926.1|6914.1|6926.1|6914.1|6926.1|6914.1|6926.1|6914.1|1
1728550140000|2024-10-10 08:49:00|6924.3|6916.3|6924.8|6916.8|6925.7|6917.7|6924.3|6916.3|1
1728550150000|2024-10-10 08:49:10|6924|6918|6920|6908|6926.8|6918|6920|6908|4
1728550160000|2024-10-10 08:49:20|6917.5|6909.5|6916.5|6904.5|6917.5|6909.5|6914.3|6904.1|1
1728550170000|2024-10-10 08:49:30|6917|6905|6914.2|6902.2|6917|6907|6913.9|6901.9|1
1728550180000|2024-10-10 08:49:40|6918.6|6906.6|6919.2|6907.2|6919.8|6907.8|6918.2|6906.2|1
1728550190000|2024-10-10 08:49:50|6916|6908|6914.3|6906.3|6916|6908|6914.3|6906.3|0
1728550200000|2024-10-10 08:50:00|6917.2|6905.2|6912.2|6900.2|6917.2|6906.4|6912.2|6900.2|2
1728550210000|2024-10-10 08:50:10|6911.8|6899.8|6901.1|6889.1|6912|6900|6898.1|6886.1|5
1728550220000|2024-10-10 08:50:20|6901.4|6889.4|6903.3|6891.3|6904.5|6892.5|6901.4|6889.4|2
1728550230000|2024-10-10 08:50:30|6904.3|6892.3|6897.9|6885.9|6904.3|6892.3|6897.9|6885.9|0
1728550240000|2024-10-10 08:50:40|6898.5|6886.5|6895|6883|6898.5|6886.5|6892.1|6880.1|2
1728550250000|2024-10-10 08:50:50|6895.5|6883.5|6885.5|6873.5|6896.1|6884.1|6885.5|6873.5|0
1728550260000|2024-10-10 08:51:00|6887.2|6875.2|6886.1|6874.1|6888.8|6876.8|6886.1|6874.1|2
1728550270000|2024-10-10 08:51:10|6885.9|6873.9|6881.2|6869.2|6886.7|6874.7|6877.9|6865.9|5
1728550280000|2024-10-10 08:51:20|6882.2|6870.2|6876.2|6864.2|6884.6|6872.6|6876.2|6864.2|3
1728550290000|2024-10-10 08:51:30|6875.7|6863.7|6876.2|6864.2|6877.4|6865.4|6874.6|6862.6|2
1728550300000|2024-10-10 08:51:40|6875.6|6863.6|6870.3|6858.3|6875.6|6863.6|6866|6855.6|4
1728550310000|2024-10-10 08:51:50|6869.6|6857.6|6863.4|6851.4|6869.6|6857.6|6863.4|6851.4|2
1728550320000|2024-10-10 08:52:00|6863.3|6851.3|6864.8|6852.8|6866.6|6854.6|6862.6|6850.6|0
1728550330000|2024-10-10 08:52:10|6864.6|6852.6|6858.1|6846.1|6865.9|6856|6858.1|6846.1|6
1728550340000|2024-10-10 08:52:20|6857.6|6845.6|6858.2|6846.2|6860.3|6848.3|6857.6|6845.6|1
1728550350000|2024-10-10 08:52:30|6858|6846|6871.4|6863.4|6871.4|6863.4|6858|6846|3
1728550360000|2024-10-10 08:52:40|6871.7|6859.7|6863.6|6851.6|6871.7|6859.7|6863.6|6851.6|1
1728550370000|2024-10-10 08:52:50|6861.4|6849.4|6860.5|6848.5|6861.4|6849.4|6860.2|6848.2|3
1728550380000|2024-10-10 08:53:00|6860.7|6848.7|6862.8|6854.8|6865.7|6855.5|6860.7|6848.7|1
1728550390000|2024-10-10 08:53:10|6862.9|6854.9|6869.1|6861.1|6869.1|6861.1|6862.9|6852.7|7
1728550400000|2024-10-10 08:53:20|6868.6|6860.6|6872.2|6864.2|6874.7|6864.8|6868.6|6860.6|1
1728550410000|2024-10-10 08:53:30|6873.8|6861.8|6873.2|6861.2|6873.8|6863.3|6871.3|6861.2|0
1728550420000|2024-10-10 08:53:40|6872.6|6864.6|6874|6866|6874|6866|6872.6|6864.6|0
1728550430000|2024-10-10 08:53:50|6873.5|6867.5|6873.5|6867.5|6873.5|6867.5|6873.5|6867.5|0
1728550440000|2024-10-10 08:54:00|6874|6866|6882.1|6870.1|6882.1|6870.3|6873.2|6866|3
1728550450000|2024-10-10 08:54:10|6881.6|6869.6|6880|6872|6881.6|6872|6879.8|6868.9|0
1728550460000|2024-10-10 08:54:20|6879.5|6871.5|6879.6|6867.6|6880.4|6871.5|6878.8|6867.6|1
1728550470000|2024-10-10 08:54:30|6879.8|6867.8|6880.3|6868.3|6880.3|6868.3|6879.8|6867.8|0
1728550480000|2024-10-10 08:54:40|6880|6868|6875.8|6867.8|6880|6868|6875.8|6867.8|1
1728550490000|2024-10-10 08:54:50|6873.7|6865.7|6870.6|6858.6|6873.7|6865.7|6870.1|6858.1|2
1728550500000|2024-10-10 08:55:00|6870.4|6858.4|6865.6|6853.6|6870.4|6858.4|6865.6|6853.6|1
1728550510000|2024-10-10 08:55:10|6864.8|6852.8|6862.6|6854.6|6864.8|6854.6|6862.6|6852.8|0
1728550520000|2024-10-10 08:55:20|6859.8|6853.8|6863.4|6851.4|6863.4|6853.8|6859.8|6851.4|0
1728550530000|2024-10-10 08:55:30|6864.2|6852.2|6860.1|6852.1|6864.2|6852.2|6860.1|6850.1|0
1728550540000|2024-10-10 08:55:40|6861.8|6849.8|6864.5|6852.5|6866.7|6856.9|6861.8|6849.8|4
1728550550000|2024-10-10 08:55:50|6860.9|6852.9|6860.9|6852.9|6860.9|6852.9|6860.9|6852.9|0
1728550560000|2024-10-10 08:56:00|6861.2|6853.2|6861.2|6853.2|6861.2|6853.2|6861.2|6853.2|0
1728550570000|2024-10-10 08:56:10|6860.6|6852.6|6860.3|6848.3|6860.6|6852.6|6860.3|6848.3|1
1728550580000|2024-10-10 08:56:20|6857.3|6849.3|6857.3|6849.3|6857.3|6849.3|6857.3|6849.3|1
1728550590000|2024-10-10 08:56:30|6856.4|6848.4|6854.4|6842.4|6856.6|6848.4|6854.4|6842.4|3
1728550620000|2024-10-10 08:57:00|6854.8|6842.8|6854.8|6842.8|6854.8|6842.8|6854.8|6842.8|0
1728550630000|2024-10-10 08:57:10|6856|6844|6860.5|6848.5|6860.5|6848.5|6854.8|6844|2
1728550650000|2024-10-10 08:57:30|6859.9|6847.9|6861.8|6853.8|6863.4|6853.8|6859.9|6847.9|1
1728550660000|2024-10-10 08:57:40|6862.4|6854.4|6862.4|6854.4|6862.4|6854.4|6862.4|6854.4|0
1728550670000|2024-10-10 08:57:50|6862.7|6854.7|6862.6|6856.6|6863.7|6856.6|6862.6|6854.7|1
1728550680000|2024-10-10 08:58:00|6862.9|6856.9|6860.9|6848.9|6864.9|6856.9|6860.9|6848.9|1
1728550690000|2024-10-10 08:58:10|6862|6850|6860.6|6848.6|6862.2|6850.2|6853|6841|6
1728550700000|2024-10-10 08:58:20|6858.5|6846.5|6854.7|6842.7|6858.5|6846.5|6854.7|6842.7|4
1728550710000|2024-10-10 08:58:30|6856|6844|6857.2|6845.2|6857.2|6845.2|6855.8|6843.8|0
1728550720000|2024-10-10 08:58:40|6857|6845|6857|6845|6857|6845|6857|6845|0
1728550740000|2024-10-10 08:59:00|6856.7|6844.7|6856.7|6844.7|6856.7|6844.7|6856.7|6844.7|0
1728550750000|2024-10-10 08:59:10|6854.6|6842.6|6850.5|6838.5|6854.6|6842.6|6846.9|6834.9|5
1728550760000|2024-10-10 08:59:20|6848.7|6840.7|6848.7|6840.7|6848.7|6840.7|6848.7|6840.7|0
1728550770000|2024-10-10 08:59:30|6849|6841|6850|6844|6850|6844|6848.6|6841|5
1728550780000|2024-10-10 08:59:40|6854.8|6846.8|6855.1|6847.1|6855.1|6847.1|6854.8|6846.8|1
1728550790000|2024-10-10 08:59:50|6856|6848|6856.6|6844.6|6856.6|6848|6855.6|6843.6|8
1728550800000|2024-10-10 09:00:00|6856.3|6844.3|6853.9|6845.9|6856.3|6845.9|6853.9|6843.2|0
1728550810000|2024-10-10 09:00:10|6855.7|6847.7|6855.7|6847.7|6855.7|6847.7|6855.7|6847.7|1
1728550820000|2024-10-10 09:00:20|6855.4|6847.4|6860.3|6848.3|6861.6|6849.6|6855.4|6845.9|2
1728550830000|2024-10-10 09:00:30|6859.7|6847.7|6857.3|6849.3|6860.9|6849.3|6857.3|6847.7|3
1728550840000|2024-10-10 09:00:40|6860.7|6848.7|6865.3|6853.3|6866|6854.4|6859.2|6848.5|3
1728550850000|2024-10-10 09:00:50|6864.7|6852.7|6857.6|6845.6|6864.7|6852.7|6857.6|6845.6|4
1728550860000|2024-10-10 09:01:00|6857.9|6845.9|6859.5|6847.5|6861.6|6849.6|6857.9|6845.9|2
1728550870000|2024-10-10 09:01:10|6859.8|6847.8|6869.4|6861.4|6873.3|6861.4|6859.8|6847.8|7
1728550880000|2024-10-10 09:01:20|6868.8|6860.8|6859.9|6847.9|6868.8|6860.8|6857.6|6845.6|6
1728550890000|2024-10-10 09:01:30|6860.7|6848.7|6863.4|6851.4|6863.6|6851.6|6860.7|6848.7|0
1728550900000|2024-10-10 09:01:40|6863.7|6851.7|6863.3|6851.3|6863.7|6851.7|6863.3|6851.3|0
1728550910000|2024-10-10 09:01:50|6862.9|6850.9|6866.1|6854.1|6867.2|6855.2|6862.9|6850.9|0
1728550920000|2024-10-10 09:02:00|6866.9|6854.9|6866.1|6858.1|6866.9|6859|6865|6854.2|0
1728550930000|2024-10-10 09:02:10|6865.5|6857.5|6868.7|6856.7|6868.7|6858.7|6864.3|6856.7|6
1728550940000|2024-10-10 09:02:20|6869.1|6857.1|6864.1|6856.1|6869.4|6857.4|6864.1|6856.1|1
1728550950000|2024-10-10 09:02:30|6865|6857|6873|6861|6873|6861|6863.3|6851.3|3
1728550960000|2024-10-10 09:02:40|6872.6|6860.6|6873.2|6861.2|6873.8|6861.8|6872.6|6860.6|1
1728550970000|2024-10-10 09:02:50|6873.7|6861.7|6873.7|6861.7|6875.5|6864.8|6872.8|6861.7|5
1728550980000|2024-10-10 09:03:00|6871.3|6863.3|6863.3|6851.3|6873.5|6863.3|6863.3|6851.3|3
1728550990000|2024-10-10 09:03:10|6862.5|6850.5|6863.1|6851.1|6863.8|6851.8|6861.8|6849.8|0
1728551000000|2024-10-10 09:03:20|6864.4|6852.4|6861.8|6849.8|6865|6853|6860.8|6848.8|2
1728551010000|2024-10-10 09:03:30|6862.1|6850.1|6863.1|6851.1|6863.1|6851.1|6862.1|6850.1|0
1728551020000|2024-10-10 09:03:40|6863.2|6851.2|6862.9|6850.9|6863.2|6851.2|6862.9|6850.9|0
1728551040000|2024-10-10 09:04:00|6860.5|6852.5|6860.5|6852.5|6860.7|6852.7|6860.5|6852.5|0
1728551050000|2024-10-10 09:04:10|6859.9|6851.9|6861.6|6849.6|6861.6|6851.9|6859.9|6849.6|1
1728551060000|2024-10-10 09:04:20|6860.7|6852.7|6860.9|6848.9|6862.2|6852.7|6860|6848.9|0
1728551070000|2024-10-10 09:04:30|6860.6|6848.6|6863.5|6851.5|6863.5|6851.5|6856.8|6844.8|5
1728551080000|2024-10-10 09:04:40|6863|6851|6862.1|6850.1|6863|6851|6862.1|6850.1|0
1728551090000|2024-10-10 09:04:50|6863.8|6851.8|6863|6851|6863.9|6851.9|6863|6851|0
1728551100000|2024-10-10 09:05:00|6863.3|6851.3|6860.6|6852.6|6863.3|6852.6|6860.6|6851.3|0
1728551110000|2024-10-10 09:05:10|6860|6852|6857.7|6845.7|6860|6852|6857.7|6845.7|1
1728551120000|2024-10-10 09:05:20|6858.2|6846.2|6859.4|6847.4|6859.4|6847.4|6858.2|6846.2|0
1728551130000|2024-10-10 09:05:30|6858.9|6846.9|6858.3|6850.3|6859.1|6850.3|6858.2|6846.2|0
1728551140000|2024-10-10 09:05:40|6857.8|6849.8|6859|6851|6860.2|6851.3|6857.8|6848.2|1
1728551180000|2024-10-10 09:06:20|6856.7|6848.7|6855.2|6847.2|6856.7|6848.7|6855.2|6847.2|1
1728551190000|2024-10-10 09:06:30|6855.5|6847.5|6858.5|6846.5|6858.5|6847.5|6854.5|6845.5|0
1728551200000|2024-10-10 09:06:40|6858.1|6846.1|6856.3|6848.3|6858.1|6848.3|6856.3|6845.8|0
1728551210000|2024-10-10 09:06:50|6857.8|6845.8|6852.1|6840.1|6857.8|6845.8|6851|6839|3
1728551220000|2024-10-10 09:07:00|6851.9|6839.9|6851.9|6839.9|6851.9|6839.9|6851.9|6839.9|0
1728551230000|2024-10-10 09:07:10|6849.5|6841.5|6848.5|6840.5|6849.5|6841.5|6847.3|6839.8|1
1728551240000|2024-10-10 09:07:20|6849|6841|6856.3|6844.3|6856.3|6844.3|6849|6841|2
1728551250000|2024-10-10 09:07:30|6854.5|6846.5|6854.4|6846.4|6856.9|6846.5|6854.1|6844|0
1728551260000|2024-10-10 09:07:40|6857|6849|6862.8|6854.8|6863.2|6854.8|6857|6846.8|3
1728551270000|2024-10-10 09:07:50|6862.9|6856.9|6867.2|6855.2|6869.7|6858.7|6862.9|6855.2|1
1728551280000|2024-10-10 09:08:00|6868.5|6856.5|6867.7|6855.7|6868.5|6856.5|6867.2|6855.2|0
1728551290000|2024-10-10 09:08:10|6867.9|6855.9|6861.7|6849.7|6867.9|6855.9|6861.7|6849.7|1
1728551300000|2024-10-10 09:08:20|6862.4|6850.4|6860.9|6852.9|6862.9|6853.9|6860.9|6850.4|0
1728551310000|2024-10-10 09:08:30|6862.5|6854.5|6860.3|6848.3|6862.5|6854.5|6858.2|6846.2|3
1728551320000|2024-10-10 09:08:40|6860.9|6848.9|6860.9|6848.9|6860.9|6848.9|6860.9|6848.9|0
1728551330000|2024-10-10 09:08:50|6861.1|6849.1|6860.6|6848.6|6861.9|6849.9|6860.6|6848.6|0
1728551340000|2024-10-10 09:09:00|6861.2|6849.2|6854.4|6842.4|6862.6|6852.8|6853.6|6841.6|2
1728551350000|2024-10-10 09:09:10|6854.2|6842.2|6853.5|6841.5|6854.2|6843.3|6851.3|6840|0
1728551360000|2024-10-10 09:09:20|6851.3|6843.3|6851.3|6843.3|6851.3|6843.3|6851.3|6843.3|0
1728551370000|2024-10-10 09:09:30|6853.5|6841.5|6862.2|6850.2|6862.2|6850.2|6852.3|6841.5|4
1728551380000|2024-10-10 09:09:40|6862.4|6850.4|6857.9|6851.9|6862.4|6852.2|6857.9|6850.4|0
1728551390000|2024-10-10 09:09:50|6861.7|6849.7|6865.3|6853.3|6865.3|6853.3|6861.7|6849.7|2
1728551400000|2024-10-10 09:10:00|6864.9|6852.9|6857.9|6849.9|6864.9|6852.9|6857.9|6849.4|1
1728551410000|2024-10-10 09:10:10|6858.5|6850.5|6858.5|6850.5|6858.5|6850.5|6858.5|6850.5|0
1728551420000|2024-10-10 09:10:20|6858.7|6850.7|6859|6851|6859|6851|6858.7|6850.7|0
1728551430000|2024-10-10 09:10:30|6858|6850|6861.9|6849.9|6861.9|6850.5|6856.2|6849|1
1728551440000|2024-10-10 09:10:40|6860.7|6848.7|6855.8|6849.8|6860.7|6850|6855.6|6848.4|2
1728551450000|2024-10-10 09:10:50|6857.4|6849.4|6857.5|6845.5|6857.5|6849.4|6856.9|6844.9|1
1728551460000|2024-10-10 09:11:00|6857.2|6845.2|6854.7|6846.7|6857.2|6846.7|6854.7|6845.2|0
1728551470000|2024-10-10 09:11:10|6854.5|6846.5|6854.5|6846.5|6854.5|6846.5|6854.5|6846.5|0
1728551480000|2024-10-10 09:11:20|6854.1|6846.1|6854.7|6846.7|6856.5|6846.7|6854.1|6844.5|0
1728551500000|2024-10-10 09:11:40|6860.1|6848.1|6861.1|6849.1|6864|6852.5|6860.1|6848.1|4
1728551510000|2024-10-10 09:11:50|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|0
1728551520000|2024-10-10 09:12:00|6862.3|6850.3|6862.5|6850.5|6863.1|6851.1|6861.8|6849.8|0
1728551530000|2024-10-10 09:12:10|6864|6852|6867.5|6855.5|6867.5|6855.5|6864|6852|0
1728551540000|2024-10-10 09:12:20|6867.1|6855.1|6870.4|6858.4|6870.9|6858.9|6866.5|6854.5|0
1728551550000|2024-10-10 09:12:30|6870|6858|6869.7|6857.7|6870|6858|6869.7|6857.7|0
1728551560000|2024-10-10 09:12:40|6870.5|6858.5|6872.6|6860.6|6872.6|6860.6|6869.9|6857.9|1
1728551570000|2024-10-10 09:12:50|6873.1|6861.1|6872.9|6860.9|6873.6|6861.6|6872.9|6860.9|0
1728551580000|2024-10-10 09:13:00|6873.4|6861.4|6872.7|6860.7|6873.4|6861.4|6872.7|6860.7|0
1728551590000|2024-10-10 09:13:10|6871.8|6859.8|6869.9|6861.9|6872.1|6861.9|6869.6|6859.8|1
1728551600000|2024-10-10 09:13:20|6869.4|6861.4|6870.5|6858.5|6870.5|6861.4|6869.4|6857.9|1
1728551610000|2024-10-10 09:13:30|6867.5|6855.5|6861.6|6855.6|6867.5|6855.9|6861.2|6853.2|4
1728551620000|2024-10-10 09:13:40|6860.7|6854.7|6861.4|6849.4|6861.6|6854.7|6860.7|6848.9|4
1728551630000|2024-10-10 09:13:50|6861.8|6849.8|6861.3|6853.3|6862.9|6853.3|6861.1|6849.8|0
1728551640000|2024-10-10 09:14:00|6861.6|6853.6|6863.2|6851.2|6864.1|6856.1|6860.5|6850|2
1728551650000|2024-10-10 09:14:10|6863|6851|6862.2|6850.2|6863|6851|6861.9|6849.9|0
1728551660000|2024-10-10 09:14:20|6857|6849|6854.4|6842.4|6857|6849|6854|6842|8
1728551670000|2024-10-10 09:14:30|6854.7|6842.7|6854.7|6842.7|6854.7|6842.7|6854.7|6842.7|0
1728551680000|2024-10-10 09:14:40|6856.2|6844.2|6850.4|6838.4|6856.2|6844.2|6850.4|6838.4|1
1728551690000|2024-10-10 09:14:50|6849.7|6837.7|6848.3|6836.3|6849.9|6837.9|6848.3|6836.3|1
1728551700000|2024-10-10 09:15:00|6848.8|6836.8|6848.8|6836.8|6849|6837|6848.7|6836.7|0
1728551710000|2024-10-10 09:15:10|6844.6|6836.6|6844.3|6832.3|6845.6|6838.5|6844.1|6832.1|4
1728551720000|2024-10-10 09:15:20|6845.1|6833.1|6846.8|6834.8|6847.2|6835.8|6843.8|6833.1|0
1728551730000|2024-10-10 09:15:30|6846.3|6834.3|6846.3|6834.3|6846.3|6834.3|6846.3|6834.3|0
1728551740000|2024-10-10 09:15:40|6846.8|6834.8|6847|6835|6848.6|6836.6|6846.8|6834.8|1
1728551750000|2024-10-10 09:15:50|6844.5|6836.5|6844.5|6836.5|6844.5|6836.5|6844.3|6836.3|0
1728551760000|2024-10-10 09:16:00|6847|6835|6834.4|6822.4|6848.5|6836.8|6831.6|6819.6|10
1728551770000|2024-10-10 09:16:10|6834|6822|6834.3|6822.3|6834.5|6822.5|6834|6822|0
1728551780000|2024-10-10 09:16:20|6833.9|6821.9|6834.3|6822.3|6834.3|6822.3|6833.5|6821.5|0
1728551790000|2024-10-10 09:16:30|6834|6822|6833.3|6821.3|6834|6822|6833.3|6821.3|1
1728551800000|2024-10-10 09:16:40|6834.3|6822.3|6830.1|6822.1|6836.4|6824.4|6830.1|6822.1|1
1728551810000|2024-10-10 09:16:50|6828.9|6822.9|6830.6|6822.6|6830.6|6822.9|6828.9|6821.8|0
1728551820000|2024-10-10 09:17:00|6830.9|6822.9|6830.8|6824.8|6831.8|6825.8|6830.1|6822.1|1
1728551830000|2024-10-10 09:17:10|6831.1|6825.1|6833.5|6827.5|6834.4|6827.5|6830.5|6822.4|3
1728551840000|2024-10-10 09:17:20|6837.8|6825.8|6837.8|6831.8|6839|6831.8|6837.2|6825.2|4
1728551850000|2024-10-10 09:17:30|6838|6832|6838.3|6832.3|6838.3|6832.3|6838|6832|3
1728551860000|2024-10-10 09:17:40|6837.7|6831.7|6837.7|6831.7|6837.7|6831.7|6837.7|6831.7|1
1728551870000|2024-10-10 09:17:50|6837.5|6831.5|6837.2|6831.2|6837.5|6831.5|6837.2|6831.2|0
1728551890000|2024-10-10 09:18:10|6837.7|6831.7|6833.6|6821.6|6837.7|6831.7|6830.2|6821.6|5
1728551900000|2024-10-10 09:18:20|6833.4|6821.4|6830|6818|6833.4|6821.4|6830|6818|0
1728551910000|2024-10-10 09:18:30|6829|6817|6826.7|6818.7|6829|6818.7|6824.9|6815.5|2
1728551920000|2024-10-10 09:18:40|6826.2|6818.2|6829.2|6823.2|6829.7|6823.2|6826.2|6818.2|1
1728551930000|2024-10-10 09:18:50|6830|6822|6829.4|6817.4|6830|6822|6828.7|6817.4|1
1728551940000|2024-10-10 09:19:00|6827.8|6819.8|6828.1|6820.1|6829.7|6821.7|6827.8|6819.8|0
1728551950000|2024-10-10 09:19:10|6827.9|6819.9|6830.1|6818.1|6830.1|6819.9|6827.9|6818.1|1
1728551960000|2024-10-10 09:19:20|6829.4|6821.4|6836.6|6828.6|6836.6|6830|6829.4|6821.4|1
1728551970000|2024-10-10 09:19:30|6836.3|6828.3|6836.3|6828.3|6836.3|6828.3|6836.3|6828.3|0
1728551980000|2024-10-10 09:19:40|6835.6|6827.6|6836.8|6824.8|6838.1|6828.1|6835.6|6824.8|1
1728551990000|2024-10-10 09:19:50|6837.8|6825.8|6835.3|6827.3|6837.8|6828.6|6835.3|6825.8|0
1728552000000|2024-10-10 09:20:00|6837.8|6825.8|6836.6|6828.6|6837.8|6828.6|6836.6|6825.8|0
1728552010000|2024-10-10 09:20:10|6836.3|6828.3|6837.1|6825.1|6838.4|6828.3|6836.3|6825.1|0
1728552020000|2024-10-10 09:20:20|6836.9|6828.9|6836.2|6828.2|6838.4|6828.9|6835.7|6826.4|0
1728552030000|2024-10-10 09:20:30|6836.4|6828.4|6837.3|6829.3|6837.7|6829.7|6836.4|6828.4|3
1728552040000|2024-10-10 09:20:40|6836.3|6828.3|6836.6|6828.6|6836.6|6828.6|6836.3|6828.3|0
1728552060000|2024-10-10 09:21:00|6837.2|6829.2|6836.5|6824.5|6838.4|6829.2|6836.5|6824.5|0
1728552070000|2024-10-10 09:21:10|6838.7|6832.7|6839.5|6831.5|6839.5|6832.7|6838.7|6831.5|2
1728552080000|2024-10-10 09:21:20|6843.8|6831.8|6848.5|6836.5|6848.5|6838.9|6843.8|6831.8|10
1728552090000|2024-10-10 09:21:30|6848.7|6836.7|6846.8|6834.8|6849.3|6837.3|6846.8|6834.8|1
1728552100000|2024-10-10 09:21:40|6847.6|6835.6|6846.5|6834.5|6847.6|6835.6|6846.5|6834.5|0
1728552110000|2024-10-10 09:21:50|6846|6834|6843.4|6835.4|6846.2|6835.4|6843.4|6832.6|0
1728552120000|2024-10-10 09:22:00|6843|6835|6845.8|6833.8|6846.1|6836|6842.4|6832.6|1
1728552130000|2024-10-10 09:22:10|6843.3|6835.3|6843.3|6835.3|6843.3|6835.3|6843.3|6835.3|1
1728552140000|2024-10-10 09:22:20|6842|6830|6841.3|6829.3|6842|6830|6841.3|6829.3|1
1728552150000|2024-10-10 09:22:30|6841|6829|6841.2|6829.2|6841.2|6829.2|6840.8|6828.8|0
1728552160000|2024-10-10 09:22:40|6842.6|6830.6|6840.7|6828.7|6842.6|6830.6|6840.6|6828.6|0
1728552170000|2024-10-10 09:22:50|6840|6828|6839.3|6827.3|6840|6828|6839.3|6827.3|0
1728552180000|2024-10-10 09:23:00|6838.7|6826.7|6837.8|6825.8|6838.7|6828.2|6836.2|6825.8|0
1728552190000|2024-10-10 09:23:10|6835.6|6823.6|6831.4|6825.4|6835.6|6825.4|6831.4|6823.3|2
1728552200000|2024-10-10 09:23:20|6832.9|6824.9|6831.4|6825.4|6832.9|6825.4|6831.4|6824.9|0
1728552210000|2024-10-10 09:23:30|6830.6|6824.6|6832.6|6820.6|6832.8|6824.6|6830.6|6820.6|0
1728552220000|2024-10-10 09:23:40|6833.1|6821.1|6833.9|6821.9|6834.1|6822.1|6833.1|6821.1|0
1728552230000|2024-10-10 09:23:50|6833.7|6821.7|6832.6|6820.6|6833.7|6821.7|6832.6|6820.6|0
1728552240000|2024-10-10 09:24:00|6832.3|6820.3|6832.3|6820.3|6832.3|6820.3|6832.3|6820.3|0
1728552260000|2024-10-10 09:24:20|6833.5|6821.5|6833.5|6821.5|6833.5|6821.5|6833.5|6821.5|0
1728552270000|2024-10-10 09:24:30|6832.7|6824.7|6840.4|6828.4|6840.4|6828.4|6832.7|6823.2|1
1728552280000|2024-10-10 09:24:40|6840.9|6828.9|6840.9|6828.9|6840.9|6828.9|6840.9|6828.9|0
1728552300000|2024-10-10 09:25:00|6841.1|6829.1|6841.1|6829.1|6841.1|6829.1|6841.1|6829.1|0
1728552310000|2024-10-10 09:25:10|6845.8|6833.8|6846.2|6834.2|6846.2|6834.2|6845.8|6833.8|2
1728552320000|2024-10-10 09:25:20|6846.9|6834.9|6848.5|6836.5|6848.5|6836.5|6846.9|6834.9|0
1728552330000|2024-10-10 09:25:30|6848.1|6836.1|6848.1|6836.1|6848.1|6836.1|6848.1|6836.1|0
1728552340000|2024-10-10 09:25:40|6847.8|6835.8|6849.1|6837.1|6849.1|6837.1|6847.8|6835.8|0
1728552350000|2024-10-10 09:25:50|6848.3|6836.3|6848|6836|6848.3|6836.3|6847.8|6835.8|0
1728552360000|2024-10-10 09:26:00|6847.6|6835.6|6846.2|6834.2|6847.8|6835.8|6843|6831|0
1728552370000|2024-10-10 09:26:10|6845.4|6837.4|6845.2|6837.2|6846.9|6837.7|6845.2|6834.9|0
1728552380000|2024-10-10 09:26:20|6844.9|6836.9|6844.9|6836.9|6844.9|6836.9|6844.9|6836.9|0
1728552390000|2024-10-10 09:26:30|6845.7|6837.7|6849.4|6841.4|6849.9|6843.1|6845.7|6836.4|0
1728552400000|2024-10-10 09:26:40|6849.9|6841.9|6850.4|6842.4|6850.9|6842.9|6849.9|6841.9|3
1728552420000|2024-10-10 09:27:00|6850.7|6842.7|6851.9|6843.9|6851.9|6844.9|6850.7|6842.7|1
1728552430000|2024-10-10 09:27:10|6852.2|6844.2|6851.1|6845.1|6852.2|6845.1|6851.1|6843.9|1
1728552440000|2024-10-10 09:27:20|6852.2|6844.2|6851.7|6845.7|6852.2|6845.7|6851.7|6844.2|0
1728552460000|2024-10-10 09:27:40|6853.9|6845.9|6854.5|6846.5|6856.6|6846.5|6853.9|6844.6|2
1728552480000|2024-10-10 09:28:00|6854.8|6846.8|6855.5|6847.5|6855.5|6847.5|6854.8|6846.8|0
1728552520000|2024-10-10 09:28:40|6857.7|6845.7|6855|6847|6857.7|6847.8|6855|6845.7|0
1728552530000|2024-10-10 09:28:50|6855.3|6847.3|6860.7|6848.7|6860.7|6850.5|6855.3|6846.9|4
1728552540000|2024-10-10 09:29:00|6861.3|6849.3|6859.5|6851.5|6861.3|6851.5|6859.5|6849.3|0
1728552550000|2024-10-10 09:29:10|6862.8|6850.8|6862.8|6850.8|6862.8|6850.8|6862.8|6850.8|1
1728552560000|2024-10-10 09:29:20|6861|6853|6860|6852|6862.5|6853|6860|6850.5|0
1728552570000|2024-10-10 09:29:30|6862.2|6850.2|6859.5|6847.5|6862.2|6853.6|6859|6847|3
1728552580000|2024-10-10 09:29:40|6860.1|6848.1|6859.4|6847.4|6860.1|6848.1|6859.4|6847.4|0
1728552590000|2024-10-10 09:29:50|6859.2|6847.2|6859.4|6847.4|6859.4|6847.4|6859.2|6847.2|0
1728552600000|2024-10-10 09:30:00|6857.6|6845.6|6853.4|6847.4|6858|6847.4|6853.4|6845.3|0
1728552610000|2024-10-10 09:30:10|6852.7|6840.7|6852.8|6840.8|6852.8|6840.8|6852.5|6840.5|1
1728552620000|2024-10-10 09:30:20|6853|6841|6853.6|6841.6|6853.6|6841.6|6853|6841|0
1728552640000|2024-10-10 09:30:40|6852.4|6840.4|6851.3|6839.3|6852.4|6840.4|6850|6838|3
1728552650000|2024-10-10 09:30:50|6850.4|6838.4|6849.2|6837.2|6850.4|6838.4|6849.2|6837.2|1
1728552670000|2024-10-10 09:31:10|6847.8|6839.8|6848.7|6840.7|6848.7|6840.7|6847.8|6839.8|1
1728552690000|2024-10-10 09:31:30|6850.9|6842.9|6850.9|6842.9|6850.9|6842.9|6850.9|6842.9|3
1728552700000|2024-10-10 09:31:40|6851.4|6843.4|6851.5|6845.5|6851.5|6845.5|6851.4|6843.4|0
1728552710000|2024-10-10 09:31:50|6858.3|6846.3|6858.5|6846.5|6858.5|6846.5|6858.3|6846.3|1
1728552720000|2024-10-10 09:32:00|6858.9|6846.9|6858.2|6846.2|6858.9|6846.9|6858|6846|0
1728552730000|2024-10-10 09:32:10|6858.4|6846.4|6858|6846|6858.7|6846.7|6858|6846|0
1728552740000|2024-10-10 09:32:20|6858.8|6846.8|6856.8|6848.8|6858.8|6848.8|6856.4|6846.8|0
1728552750000|2024-10-10 09:32:30|6856.4|6848.4|6857.9|6845.9|6858.9|6849.1|6856.4|6845.9|1
1728552760000|2024-10-10 09:32:40|6855.8|6847.8|6861.3|6849.3|6863|6852.4|6855.8|6846.6|1
1728552770000|2024-10-10 09:32:50|6861.2|6849.2|6861.2|6849.2|6861.2|6851|6859|6849|0
1728552780000|2024-10-10 09:33:00|6862.2|6850.2|6864.2|6852.2|6864.2|6852.2|6862.2|6850.2|3
1728552790000|2024-10-10 09:33:10|6864.5|6852.5|6864.5|6852.5|6864.5|6852.5|6864.5|6852.5|0
1728552800000|2024-10-10 09:33:20|6863.4|6855.4|6863.4|6855.4|6863.4|6855.4|6863.4|6855.4|0
1728552810000|2024-10-10 09:33:30|6864|6856|6864|6856|6864|6856|6864|6856|0
1728552820000|2024-10-10 09:33:40|6865.5|6853.5|6868.8|6856.8|6868.8|6856.8|6865.5|6853.5|1
1728552830000|2024-10-10 09:33:50|6867.1|6855.1|6866.6|6854.6|6867.6|6855.6|6866.6|6854.6|0
1728552840000|2024-10-10 09:34:00|6867|6855|6867.6|6855.6|6867.6|6855.6|6867|6855|0
1728552850000|2024-10-10 09:34:10|6867.4|6855.4|6867.3|6855.3|6867.4|6855.4|6867.1|6855.1|0
1728552860000|2024-10-10 09:34:20|6865.9|6857.9|6866.2|6858.2|6866.2|6858.2|6865.9|6857.9|0
1728552880000|2024-10-10 09:34:40|6866|6858|6868.7|6856.7|6868.8|6858|6866|6856.7|3
1728552890000|2024-10-10 09:34:50|6868.4|6856.4|6869|6857|6869|6857|6868.4|6856.4|0
1728552900000|2024-10-10 09:35:00|6863.7|6857.7|6863.7|6857.7|6863.7|6857.7|6863.7|6857.7|0
1728552910000|2024-10-10 09:35:10|6864|6858|6864|6858|6864|6858|6864|6858|0
1728552920000|2024-10-10 09:35:20|6868.5|6856.5|6864.1|6856.1|6868.5|6856.5|6864.1|6856.1|4
1728552930000|2024-10-10 09:35:30|6863.9|6855.9|6863.3|6855.3|6863.9|6855.9|6863.3|6855.3|1
1728552950000|2024-10-10 09:35:50|6864.7|6852.7|6864.4|6852.4|6864.7|6852.7|6864.2|6852.2|0
1728552960000|2024-10-10 09:36:00|6864.5|6852.5|6864.5|6852.5|6864.7|6852.7|6864.5|6852.5|0
1728552980000|2024-10-10 09:36:20|6861.2|6853.2|6861|6853|6863|6853.2|6861|6851|0
1728552990000|2024-10-10 09:36:30|6861.2|6853.2|6874.4|6866.4|6874.7|6868.7|6861|6851|4
1728553000000|2024-10-10 09:36:40|6874.2|6868.2|6874.5|6868.5|6874.5|6868.5|6874.2|6868.2|0
1728553010000|2024-10-10 09:36:50|6879.5|6867.5|6881.2|6875.2|6882.6|6875.2|6879.5|6867.5|1
1728553020000|2024-10-10 09:37:00|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|6880.9|6874.9|0
1728553030000|2024-10-10 09:37:10|6880|6874|6879.9|6871.9|6880|6874|6879.9|6871.9|2
1728553050000|2024-10-10 09:37:30|6880.2|6872.2|6886|6878|6886|6878|6880.2|6871|1
1728553070000|2024-10-10 09:37:50|6891.3|6879.3|6891.3|6879.3|6891.3|6879.3|6891.3|6879.3|8
1728553080000|2024-10-10 09:38:00|6892.1|6880.1|6887.4|6881.4|6893.1|6881.4|6887.4|6880.1|2
1728553090000|2024-10-10 09:38:10|6885.5|6877.5|6883.9|6877.9|6885.5|6878.2|6883.9|6877|0
1728553110000|2024-10-10 09:38:30|6885.7|6877.7|6884.9|6878.9|6885.7|6878.9|6884.9|6877.7|0
1728553120000|2024-10-10 09:38:40|6892.7|6880.7|6894|6882|6894|6882|6892.7|6880.7|2
1728553130000|2024-10-10 09:38:50|6894.1|6882.1|6894.1|6882.1|6894.1|6882.1|6894.1|6882.1|0
1728553180000|2024-10-10 09:39:40|6892.9|6880.9|6892.9|6880.9|6892.9|6880.9|6892.9|6880.9|0
1728553200000|2024-10-10 09:40:00|6891.7|6879.7|6888.1|6880.1|6891.7|6880.1|6887.6|6877.7|0
1728553230000|2024-10-10 09:40:30|6887.9|6879.9|6888.1|6880.1|6888.1|6880.1|6887.6|6879.6|0
1728553240000|2024-10-10 09:40:40|6884.5|6872.5|6884.3|6872.3|6884.5|6872.5|6884.3|6872.3|2
1728553250000|2024-10-10 09:40:50|6884.1|6872.1|6883.8|6875.8|6884.6|6875.8|6883.8|6872.1|0
1728553260000|2024-10-10 09:41:00|6884.8|6872.8|6883.3|6875.3|6885.1|6875.3|6883.3|6872.8|0
1728553270000|2024-10-10 09:41:10|6883|6875|6883.3|6875.3|6883.3|6875.3|6883|6875|1
1728553280000|2024-10-10 09:41:20|6882.7|6876.7|6888.4|6880.4|6888.4|6880.4|6882.7|6876.7|1
1728553290000|2024-10-10 09:41:30|6888.2|6880.2|6888.4|6880.4|6888.6|6880.6|6887.6|6879.6|0
1728553300000|2024-10-10 09:41:40|6888.6|6880.6|6886.2|6880.2|6888.6|6880.6|6886.2|6880.2|0
1728553310000|2024-10-10 09:41:50|6885.9|6879.9|6888.7|6876.7|6888.7|6879.9|6885.9|6876.7|1
1728553320000|2024-10-10 09:42:00|6889.2|6877.2|6886.1|6878.1|6889.2|6878.1|6886.1|6875.6|0
1728553330000|2024-10-10 09:42:10|6887.9|6875.9|6881.1|6875.1|6887.9|6877.4|6880.6|6874.6|0
1728553340000|2024-10-10 09:42:20|6881.7|6875.7|6880|6872|6881.7|6875.7|6880|6872|4
1728553350000|2024-10-10 09:42:30|6883.9|6871.9|6884.4|6872.4|6884.4|6872.4|6883.9|6871.9|1
1728553360000|2024-10-10 09:42:40|6884.6|6872.6|6882.8|6874.8|6884.6|6874.9|6882.6|6872.6|0
1728553370000|2024-10-10 09:42:50|6883.5|6875.5|6885.3|6873.3|6886|6875.8|6883.3|6873.3|0
1728553380000|2024-10-10 09:43:00|6882.8|6874.8|6882.8|6874.8|6882.8|6874.8|6882.8|6874.8|0
1728553390000|2024-10-10 09:43:10|6884.1|6872.1|6889.7|6877.7|6892.8|6880.8|6883.5|6871.5|2
1728553400000|2024-10-10 09:43:20|6890.1|6878.1|6888.4|6876.4|6890.1|6879.9|6887.9|6876.4|1
1728553410000|2024-10-10 09:43:30|6887.2|6875.2|6888|6876|6888.5|6876.5|6887.2|6875.2|0
1728553420000|2024-10-10 09:43:40|6888.3|6876.3|6888.2|6876.2|6888.3|6876.3|6888.2|6876.2|0
1728553430000|2024-10-10 09:43:50|6886.6|6878.6|6889.4|6877.4|6889.4|6878.6|6886.6|6877|0
1728553440000|2024-10-10 09:44:00|6889.6|6877.6|6890.4|6878.4|6890.4|6878.4|6889.6|6877.6|0
1728553450000|2024-10-10 09:44:10|6889.8|6877.8|6888.8|6876.8|6889.8|6877.8|6888.6|6876.6|0
1728553460000|2024-10-10 09:44:20|6889.3|6877.3|6887.3|6875.3|6889.5|6877.5|6887.3|6875.3|0
1728553470000|2024-10-10 09:44:30|6887.5|6875.5|6892.4|6884.4|6892.4|6884.4|6887.3|6875.3|4
1728553480000|2024-10-10 09:44:40|6891.6|6883.6|6889|6877|6891.6|6884.7|6887.3|6875.3|3
1728553490000|2024-10-10 09:44:50|6888.8|6876.8|6887.9|6875.9|6888.8|6876.8|6887.9|6875.9|0
1728553500000|2024-10-10 09:45:00|6884.9|6876.9|6884.6|6876.6|6887.1|6876.9|6884.6|6875.1|0
1728553510000|2024-10-10 09:45:10|6883.5|6875.5|6883.5|6875.5|6883.5|6875.5|6883.5|6875.5|0
1728553520000|2024-10-10 09:45:20|6882|6876|6881|6875|6882|6876|6881|6875|0
1728553530000|2024-10-10 09:45:30|6881.5|6875.5|6869.8|6861.8|6881.5|6875.5|6869.5|6860|8
1728553540000|2024-10-10 09:45:40|6870|6862|6870.3|6862.3|6870.3|6862.3|6870|6862|0
1728553550000|2024-10-10 09:45:50|6868.8|6860.8|6865.4|6853.4|6869.2|6860.8|6865|6853.2|1
1728553560000|2024-10-10 09:46:00|6865.3|6853.3|6863.5|6851.5|6865.3|6853.3|6863.5|6851.5|0
1728553570000|2024-10-10 09:46:10|6862.3|6854.3|6866.5|6854.5|6866.5|6854.5|6862.3|6852.9|0
1728553580000|2024-10-10 09:46:20|6864|6856|6869.8|6857.8|6870.4|6858.4|6864|6856|0
1728553590000|2024-10-10 09:46:30|6867.4|6855.4|6868.1|6856.1|6868.7|6856.7|6867.4|6855.4|4
1728553600000|2024-10-10 09:46:40|6867.5|6855.5|6867.5|6855.5|6867.5|6855.5|6867.5|6855.5|0
1728553610000|2024-10-10 09:46:50|6864.5|6856.5|6864.5|6856.5|6864.5|6856.5|6864.5|6856.5|0
1728553620000|2024-10-10 09:47:00|6865|6853|6865.2|6853.2|6865.2|6853.2|6865|6853|1
1728553630000|2024-10-10 09:47:10|6865.5|6853.5|6865.5|6853.5|6865.5|6853.5|6865.1|6853.1|0
1728553640000|2024-10-10 09:47:20|6870.4|6858.4|6871.6|6859.6|6871.6|6859.6|6870.3|6858.3|3
1728553650000|2024-10-10 09:47:30|6871.9|6859.9|6878.4|6866.4|6878.4|6866.4|6871.8|6859.8|0
1728553660000|2024-10-10 09:47:40|6878.8|6866.8|6878.8|6866.8|6878.8|6866.8|6878.8|6866.8|0
1728553670000|2024-10-10 09:47:50|6879.2|6867.2|6879.5|6867.5|6880|6868|6878.7|6866.7|0
1728553680000|2024-10-10 09:48:00|6879.2|6867.2|6879|6867|6879.2|6867.2|6879|6867|0
1728553690000|2024-10-10 09:48:10|6879.3|6867.3|6879.3|6867.3|6879.3|6867.3|6879.3|6867.3|0
1728553700000|2024-10-10 09:48:20|6884|6872|6881.6|6869.6|6884.1|6872.1|6880.2|6868.2|1
1728553710000|2024-10-10 09:48:30|6881.4|6869.4|6883.7|6871.7|6883.7|6871.7|6881.4|6869.4|0
1728553720000|2024-10-10 09:48:40|6883.9|6871.9|6879.7|6867.7|6883.9|6871.9|6879.2|6867.2|5
1728553730000|2024-10-10 09:48:50|6880.5|6868.5|6880.5|6868.5|6880.5|6868.5|6880.5|6868.5|0
1728553740000|2024-10-10 09:49:00|6879.5|6867.5|6879|6867|6879.5|6867.5|6879|6867|0
1728553750000|2024-10-10 09:49:10|6880.3|6868.3|6879.3|6867.3|6880.3|6868.3|6879.3|6867.3|0
1728553760000|2024-10-10 09:49:20|6878.1|6866.1|6877.6|6865.6|6878.8|6866.8|6877.6|6865.6|0
1728553770000|2024-10-10 09:49:30|6877.3|6865.3|6872|6860|6877.3|6865.3|6871.6|6859.6|0
1728553780000|2024-10-10 09:49:40|6871.8|6859.8|6871.6|6859.6|6872.1|6860.1|6871.6|6859.6|0
1728553790000|2024-10-10 09:49:50|6867.1|6859.1|6867.4|6859.4|6867.4|6859.4|6867.1|6859.1|0
1728553800000|2024-10-10 09:50:00|6869.6|6857.6|6867.4|6859.4|6869.6|6859.4|6867.2|6857.6|0
1728553810000|2024-10-10 09:50:10|6865.2|6853.2|6864.4|6852.4|6865.2|6853.2|6863.8|6851.8|5
1728553830000|2024-10-10 09:50:30|6865.2|6853.2|6865.2|6853.2|6865.2|6853.2|6865.2|6853.2|0
1728553840000|2024-10-10 09:50:40|6864.3|6852.3|6865.6|6853.6|6865.6|6853.6|6862.9|6850.9|0
1728553860000|2024-10-10 09:51:00|6863.5|6851.5|6863.4|6851.4|6866.2|6854.2|6863.3|6851.3|1
1728553870000|2024-10-10 09:51:10|6863.1|6851.1|6862.9|6850.9|6863.1|6851.1|6862.9|6850.9|2
1728553880000|2024-10-10 09:51:20|6861.2|6849.2|6861.7|6849.7|6861.7|6849.7|6861.2|6849.2|0
1728553890000|2024-10-10 09:51:30|6860.7|6848.7|6860.1|6848.1|6861.5|6849.5|6860.1|6848.1|2
1728553910000|2024-10-10 09:51:50|6861.6|6849.6|6861.6|6849.6|6861.6|6849.6|6861.6|6849.6|0
1728553920000|2024-10-10 09:52:00|6864.8|6852.8|6864.7|6856.7|6865.6|6856.7|6864.7|6852.8|0
1728553930000|2024-10-10 09:52:10|6864.1|6856.1|6868.2|6856.2|6868.2|6856.2|6864.1|6856.1|1
1728553950000|2024-10-10 09:52:30|6867.9|6855.9|6873.2|6861.2|6873.8|6861.8|6867.9|6855.9|2
1728553960000|2024-10-10 09:52:40|6874.2|6862.2|6874.4|6862.4|6874.4|6862.4|6874.2|6862.2|0
1728553970000|2024-10-10 09:52:50|6874.6|6862.6|6874.4|6862.4|6874.9|6862.9|6874.4|6862.4|0
1728553980000|2024-10-10 09:53:00|6874.7|6862.7|6876.2|6864.2|6876.2|6864.2|6874.7|6862.7|0
1728553990000|2024-10-10 09:53:10|6876|6864|6873.4|6861.4|6876.4|6864.4|6873.4|6861.4|3
1728554000000|2024-10-10 09:53:20|6872|6860|6870.6|6858.6|6872|6860|6870.6|6858.6|0
1728554010000|2024-10-10 09:53:30|6870.2|6858.2|6870.2|6858.2|6870.2|6858.2|6870.2|6858.2|0
1728554020000|2024-10-10 09:53:40|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|0
1728554030000|2024-10-10 09:53:50|6867.9|6855.9|6873.8|6861.8|6873.8|6861.8|6867.7|6855.7|1
1728554040000|2024-10-10 09:54:00|6874.3|6862.3|6872.3|6860.3|6874.3|6862.3|6872.3|6860.3|1
1728554070000|2024-10-10 09:54:30|6872.5|6860.5|6873.7|6861.7|6873.7|6861.7|6872.5|6860.5|0
1728554080000|2024-10-10 09:54:40|6874.3|6862.3|6874.3|6862.3|6874.3|6862.3|6874.3|6862.3|0
1728554090000|2024-10-10 09:54:50|6873.3|6861.3|6868.7|6860.7|6873.3|6861.3|6868.7|6860.7|0
1728554110000|2024-10-10 09:55:10|6873.1|6861.1|6872.6|6864.6|6873.1|6864.6|6872.6|6861.1|1
1728554120000|2024-10-10 09:55:20|6874.4|6862.4|6874.4|6862.4|6874.4|6862.4|6874.4|6862.4|0
1728554130000|2024-10-10 09:55:30|||||||||1
1728554160000|2024-10-10 09:56:00|6872.6|6864.6|6872.7|6864.7|6872.7|6864.7|6872.2|6864.2|0
1728554170000|2024-10-10 09:56:10|6872.2|6864.2|6872.2|6864.2|6872.2|6864.2|6872.2|6864.2|0
1728554180000|2024-10-10 09:56:20|6872.4|6864.4|6871.6|6859.6|6875|6865.2|6871.6|6859.6|3
1728554190000|2024-10-10 09:56:30|6868.4|6856.4|6864.9|6852.9|6868.4|6856.4|6864.9|6852.9|1
1728554200000|2024-10-10 09:56:40|6863.9|6851.9|6863.9|6851.9|6863.9|6851.9|6863.9|6851.9|0
1728554210000|2024-10-10 09:56:50|6862.7|6850.7|6861.4|6849.4|6862.7|6850.7|6860.3|6848.3|2
1728554220000|2024-10-10 09:57:00|6862.1|6850.1|6862.1|6850.1|6862.1|6850.1|6862.1|6850.1|0
1728554240000|2024-10-10 09:57:20|6860.5|6848.5|6856.9|6844.9|6860.5|6848.5|6856.4|6844.4|1
1728554250000|2024-10-10 09:57:30|6856.7|6844.7|6856.8|6844.8|6856.8|6844.8|6856.7|6844.7|0
1728554260000|2024-10-10 09:57:40|6857|6845|6857.5|6845.5|6857.5|6845.5|6857|6845|0
1728554280000|2024-10-10 09:58:00|6856.8|6844.8|6856.8|6844.8|6856.8|6844.8|6856.8|6844.8|0
1728554290000|2024-10-10 09:58:10|6855|6847|6855|6847|6855|6847|6855|6847|0
1728554340000|2024-10-10 09:59:00|6854.7|6846.7|6854.7|6846.7|6854.7|6846.7|6854.7|6846.7|0
1728554360000|2024-10-10 09:59:20|6854|6842|6854.5|6842.5|6854.5|6842.5|6854|6842|1
1728554370000|2024-10-10 09:59:30|6854.3|6842.3|6853.8|6841.8|6854.3|6842.3|6853.8|6841.8|0
1728554400000|2024-10-10 10:00:00|6851|6843|6846.6|6838.6|6851|6843|6846.6|6838.6|4
1728554410000|2024-10-10 10:00:10|6847.2|6839.2|6850.8|6842.8|6851.6|6842.8|6847.2|6839.2|2
1728554420000|2024-10-10 10:00:20|6851.8|6839.8|6851.3|6843.3|6852.8|6843.3|6850.3|6839.8|0
1728554430000|2024-10-10 10:00:30|6851.2|6843.2|6854.6|6846.6|6854.6|6846.6|6851.2|6841|0
1728554440000|2024-10-10 10:00:40|6855.4|6847.4|6854.6|6846.6|6857|6847.4|6854.6|6843.7|0
1728554450000|2024-10-10 10:00:50|6855.1|6847.1|6857.8|6849.8|6859.9|6849.8|6855.1|6847.1|1
1728554460000|2024-10-10 10:01:00|6859.3|6847.3|6858.6|6846.6|6859.3|6849.8|6857.8|6846.5|0
1728554470000|2024-10-10 10:01:10|6859.6|6847.6|6859.4|6847.4|6859.9|6850.6|6857.7|6847.4|0
1728554480000|2024-10-10 10:01:20|6858.7|6846.7|6858.9|6850.9|6858.9|6850.9|6857.7|6845.7|4
1728554490000|2024-10-10 10:01:30|6861.9|6853.9|6861.9|6853.9|6861.9|6853.9|6861.9|6853.9|0
1728554500000|2024-10-10 10:01:40|6861.4|6853.4|6861.1|6853.1|6861.4|6853.4|6861.1|6853.1|0
1728554510000|2024-10-10 10:01:50|6860.9|6852.9|6856.6|6848.6|6860.9|6852.9|6856.6|6847.6|2
1728554520000|2024-10-10 10:02:00|6856.9|6848.9|6855.5|6843.5|6856.9|6848.9|6855.5|6843.5|1
1728554530000|2024-10-10 10:02:10|6855.8|6843.8|6855.8|6843.8|6855.8|6843.8|6855.8|6843.8|0
1728554540000|2024-10-10 10:02:20|6856|6844|6856.3|6844.3|6856.3|6844.3|6856|6844|0
1728554550000|2024-10-10 10:02:30|6854.5|6842.5|6850|6838|6854.5|6842.5|6850|6838|2
1728554560000|2024-10-10 10:02:40|6847|6839|6849|6837|6849.9|6839.2|6846.8|6837|4
1728554570000|2024-10-10 10:02:50|6847.2|6839.2|6847.2|6839.2|6847.2|6839.2|6847.2|6839.2|0
1728554580000|2024-10-10 10:03:00|6848.3|6840.3|6849.6|6837.6|6849.6|6840.3|6848.3|6837.6|0
1728554600000|2024-10-10 10:03:20|6848|6836|6849.1|6837.1|6849.1|6837.1|6846.8|6834.8|0
1728554620000|2024-10-10 10:03:40|6849.6|6837.6|6852.1|6840.1|6852.1|6840.2|6848.2|6837.6|2
1728554640000|2024-10-10 10:04:00|6851.9|6839.9|6851.6|6839.6|6851.9|6839.9|6851.6|6839.6|0
1728554680000|2024-10-10 10:04:40|6851.8|6839.8|6852.1|6840.1|6852.1|6840.1|6851.8|6839.8|0
1728554690000|2024-10-10 10:04:50|6850.7|6838.7|6848.3|6836.3|6850.7|6838.7|6848.3|6836.3|0
1728554700000|2024-10-10 10:05:00|6849.1|6837.1|6848.7|6836.7|6849.1|6837.1|6848.7|6836.7|0
1728554710000|2024-10-10 10:05:10|6848.1|6836.1|6849.1|6837.1|6849.5|6837.5|6848.1|6836.1|0
1728554720000|2024-10-10 10:05:20|6847.8|6835.8|6847.8|6835.8|6847.8|6835.8|6847.8|6835.8|0
1728554740000|2024-10-10 10:05:40|6847.4|6835.4|6847.8|6835.8|6847.8|6835.8|6846.8|6834.8|0
1728554750000|2024-10-10 10:05:50|6846|6838|6845.3|6833.3|6848.4|6838|6845.3|6833.3|0
1728554770000|2024-10-10 10:06:10|6846.3|6834.3|6846.1|6834.1|6846.3|6834.3|6846.1|6834.1|0
1728554780000|2024-10-10 10:06:20|6844.3|6836.3|6844.3|6836.3|6844.3|6836.3|6844.3|6836.3|0
1728554790000|2024-10-10 10:06:30|6844.1|6836.1|6843.8|6835.8|6844.1|6836.1|6843.8|6835.8|0
1728554800000|2024-10-10 10:06:40|6844.6|6836.6|6843.6|6835.6|6844.6|6836.6|6843.6|6835.6|0
1728554810000|2024-10-10 10:06:50|6843.2|6835.2|6845.1|6833.1|6846.7|6835.2|6842.6|6833.1|2
1728554830000|2024-10-10 10:07:10|6845.6|6833.6|6845.3|6833.3|6845.6|6833.6|6845.3|6833.3|0
1728554840000|2024-10-10 10:07:20|6844.9|6832.9|6844|6832|6844.9|6832.9|6844|6832|0
1728554850000|2024-10-10 10:07:30|6844.2|6832.2|6845.5|6833.5|6845.5|6833.5|6844.2|6832.2|0
1728554860000|2024-10-10 10:07:40|6845.7|6833.7|6845.3|6833.3|6846|6834|6844.5|6832.5|0
1728554870000|2024-10-10 10:07:50|6845.1|6833.1|6845.8|6833.8|6845.8|6836|6844|6832.8|0
1728554880000|2024-10-10 10:08:00|6844.6|6832.6|6842.8|6830.8|6844.6|6832.6|6842.8|6830.8|0
1728554890000|2024-10-10 10:08:10|6843.8|6831.8|6844.6|6832.6|6844.6|6832.6|6843.8|6831.8|0
1728554900000|2024-10-10 10:08:20|6844|6832|6839.1|6827.1|6844|6832|6838.5|6826.5|4
1728554910000|2024-10-10 10:08:30|6840|6828|6840.5|6828.5|6841.9|6829.9|6840|6828|1
1728554920000|2024-10-10 10:08:40|6841.1|6829.1|6841.1|6829.1|6841.1|6829.1|6841.1|6829.1|0
1728554930000|2024-10-10 10:08:50|6842.2|6830.2|6842.4|6830.4|6842.4|6830.4|6841.7|6829.7|0
1728554940000|2024-10-10 10:09:00|6842.2|6830.2|6842.2|6830.2|6842.2|6830.2|6842.2|6830.2|0
1728554950000|2024-10-10 10:09:10|6841.7|6829.7|6841.5|6829.5|6841.7|6829.7|6841.5|6829.5|0
1728554960000|2024-10-10 10:09:20|6841.3|6829.3|6841.8|6829.8|6841.8|6829.8|6841.3|6829.3|0
1728554970000|2024-10-10 10:09:30|6840.8|6828.8|6840.4|6828.4|6840.8|6828.8|6840.2|6828.2|0
1728554980000|2024-10-10 10:09:40|6841|6829|6841|6829|6841|6829|6841|6829|0
1728554990000|2024-10-10 10:09:50|6841.8|6829.8|6842.4|6830.4|6842.4|6830.4|6841.8|6829.8|0
1728555020000|2024-10-10 10:10:20|6842|6830|6840.4|6828.4|6842|6830|6840.2|6828.2|0
1728555050000|2024-10-10 10:10:50|6840.8|6828.8|6841.7|6829.7|6841.7|6829.7|6840.8|6828.8|0
1728555060000|2024-10-10 10:11:00|6841.3|6829.3|6840|6828|6841.3|6829.3|6840|6828|0
1728555070000|2024-10-10 10:11:10|6831.8|6823.8|6836.8|6824.8|6836.8|6824.8|6831.8|6823.8|3
1728555080000|2024-10-10 10:11:20|6838.1|6826.1|6838.4|6826.4|6838.4|6826.4|6838.1|6826.1|0
1728555090000|2024-10-10 10:11:30|6838.1|6826.1|6843|6831|6843|6831.2|6836.4|6826.1|2
1728555110000|2024-10-10 10:11:50|6841.2|6835.2|6841.4|6833.4|6841.6|6835.2|6839.7|6831.7|2
1728555120000|2024-10-10 10:12:00|6840.8|6828.8|6834.9|6822.9|6840.8|6830.6|6834.9|6822.9|1
1728555130000|2024-10-10 10:12:10|6834.4|6822.4|6834.4|6822.4|6836.3|6826.6|6834.4|6822.4|1
1728555140000|2024-10-10 10:12:20|6831|6819|6830.6|6818.6|6831.2|6819.2|6830.6|6818.6|1
1728555150000|2024-10-10 10:12:30|6831.2|6819.2|6830.2|6818.2|6831.2|6819.2|6830.2|6818.2|2
1728555170000|2024-10-10 10:12:50|6830.4|6818.4|6830.7|6818.7|6830.7|6818.7|6830.4|6818.4|0
1728555180000|2024-10-10 10:13:00|6830.9|6818.9|6831.2|6819.2|6831.2|6819.2|6830.9|6818.9|0
1728555190000|2024-10-10 10:13:10|6828.2|6816.2|6828|6816|6828.3|6816.3|6828|6816|1
1728555200000|2024-10-10 10:13:20|6825.2|6817.2|6823.3|6811.3|6825.2|6817.2|6823.1|6811.1|3
1728555210000|2024-10-10 10:13:30|6823.6|6811.6|6823.9|6811.9|6823.9|6811.9|6823.4|6811.4|0
1728555220000|2024-10-10 10:13:40|6824.3|6812.3|6824.6|6812.6|6824.6|6812.6|6824.3|6812.3|0
1728555230000|2024-10-10 10:13:50|6824.9|6812.9|6832.2|6820.2|6832.6|6820.6|6824.4|6812.4|4
1728555240000|2024-10-10 10:14:00|6831|6819|6831|6819|6831|6819|6831|6819|0
1728555260000|2024-10-10 10:14:20|6830.9|6818.9|6830.7|6818.7|6831.2|6819.2|6830.7|6818.7|0
1728555270000|2024-10-10 10:14:30|6831.4|6819.4|6827.3|6815.3|6831.4|6819.4|6827.3|6815.3|0
1728555280000|2024-10-10 10:14:40|6828.4|6816.4|6826.3|6814.3|6828.4|6816.4|6826.2|6814.2|0
1728555290000|2024-10-10 10:14:50|6824.7|6812.7|6824.4|6812.4|6825.5|6813.5|6824.4|6812.4|1
1728555300000|2024-10-10 10:15:00|6824.6|6812.6|6821.1|6813.1|6824.6|6814.3|6821.1|6809.9|3
1728555310000|2024-10-10 10:15:10|6822.9|6814.9|6826.3|6818.3|6826.3|6818.3|6822.9|6814.9|1
1728555320000|2024-10-10 10:15:20|6833|6821|6841.1|6829.1|6841.7|6829.7|6833|6821|2
1728555330000|2024-10-10 10:15:30|6840.1|6832.1|6840|6828|6840.3|6832.3|6840|6828|1
1728555340000|2024-10-10 10:15:40|6839.2|6827.2|6838.8|6826.8|6839.2|6827.2|6838.3|6826.3|0
1728555350000|2024-10-10 10:15:50|6840.8|6828.8|6840.1|6828.1|6840.8|6828.8|6840.1|6828.1|0
1728555360000|2024-10-10 10:16:00|6840.6|6828.6|6839.9|6827.9|6840.6|6828.6|6839.4|6827.4|0
1728555370000|2024-10-10 10:16:10|6839.6|6827.6|6839.1|6827.1|6839.6|6827.6|6839.1|6827.1|0
1728555380000|2024-10-10 10:16:20|6839.3|6827.3|6839.3|6827.3|6839.3|6827.3|6839.3|6827.3|0
1728555390000|2024-10-10 10:16:30|6839.9|6827.9|6840.1|6828.1|6840.1|6828.1|6839.9|6827.9|0
1728555400000|2024-10-10 10:16:40|6841.8|6829.8|6842|6830|6842|6830|6841.8|6829.8|0
1728555420000|2024-10-10 10:17:00|6841.8|6829.8|6840.6|6828.6|6841.8|6829.8|6840.6|6828.6|0
1728555430000|2024-10-10 10:17:10|6835|6823|6838.3|6826.3|6838.3|6826.3|6834.3|6822.3|2
1728555440000|2024-10-10 10:17:20|6839.4|6827.4|6839.6|6827.6|6839.8|6827.8|6839.4|6827.4|0
1728555450000|2024-10-10 10:17:30|6839.4|6827.4|6839.4|6827.4|6839.4|6827.4|6839.4|6827.4|0
1728555470000|2024-10-10 10:17:50|6836.9|6828.9|6836.9|6828.9|6836.9|6828.9|6836.9|6828.9|0
1728555480000|2024-10-10 10:18:00|6836.4|6828.4|6832.2|6820.2|6838.8|6828.4|6832.2|6820.2|0
1728555490000|2024-10-10 10:18:10|6831.9|6819.9|6828.7|6820.7|6831.9|6820.7|6828.7|6819.9|0
1728555500000|2024-10-10 10:18:20|6829.4|6817.4|6828.2|6816.2|6829.4|6817.4|6828.2|6816.2|0
1728555510000|2024-10-10 10:18:30|6828.4|6816.4|6828.3|6816.3|6829|6817|6828|6816|0
1728555520000|2024-10-10 10:18:40|6828.8|6816.8|6826.8|6814.8|6829.2|6817.2|6826.8|6814.8|0
1728555530000|2024-10-10 10:18:50|6830.4|6818.4|6830.4|6818.4|6830.4|6818.4|6830.4|6818.4|2
1728555540000|2024-10-10 10:19:00|6831.4|6819.4|6832.9|6820.9|6834.5|6822.5|6831.4|6819.4|0
1728555550000|2024-10-10 10:19:10|6833.2|6821.2|6833.2|6821.2|6833.2|6821.2|6833.2|6821.2|0
1728555560000|2024-10-10 10:19:20|6834.5|6822.5|6834.5|6822.5|6834.5|6822.5|6834.5|6822.5|0
1728555570000|2024-10-10 10:19:30|6834.3|6822.3|6834.3|6822.3|6834.3|6822.3|6834.3|6822.3|0
1728555580000|2024-10-10 10:19:40|6832.8|6820.8|6832.7|6820.7|6833|6821|6832.3|6820.3|0
1728555600000|2024-10-10 10:20:00|6831.3|6819.3|6830|6818|6831.3|6819.3|6829.5|6817.5|0
1728555610000|2024-10-10 10:20:10|6829.8|6817.8|6830|6818|6830|6818|6829.8|6817.8|0
1728555620000|2024-10-10 10:20:20|6830.2|6818.2|6830.2|6818.2|6830.2|6818.2|6830.2|6818.2|0
1728555630000|2024-10-10 10:20:30|6832.2|6820.2|6832.6|6820.6|6832.6|6820.6|6832.2|6820.2|0
1728555640000|2024-10-10 10:20:40|6830.8|6818.8|6830|6818|6831.3|6819.3|6830|6818|0
1728555650000|2024-10-10 10:20:50|6831.6|6819.6|6831.1|6819.1|6831.6|6819.6|6831.1|6819.1|0
1728555660000|2024-10-10 10:21:00|6832.4|6820.4|6832.6|6820.6|6832.6|6820.6|6832.4|6820.4|0
1728555670000|2024-10-10 10:21:10|6833.2|6821.2|6833.5|6821.5|6834.1|6822.1|6833.1|6821.1|0
1728555680000|2024-10-10 10:21:20|6833.3|6821.3|6831.7|6819.7|6833.3|6821.3|6831.7|6819.7|0
1728555710000|2024-10-10 10:21:50|6832.5|6820.5|6833.8|6821.8|6834.1|6822.1|6832.5|6820.5|0
1728555730000|2024-10-10 10:22:10|6833.5|6821.5|6833.5|6821.5|6833.5|6821.5|6833.5|6821.5|0
1728555740000|2024-10-10 10:22:20|6833.2|6821.2|6831.4|6819.4|6833.2|6821.2|6830.5|6818.5|0
1728555750000|2024-10-10 10:22:30|6831.1|6819.1|6831.1|6819.1|6831.1|6819.1|6831.1|6819.1|0
1728555760000|2024-10-10 10:22:40|6830.5|6818.5|6829.1|6817.1|6830.5|6818.5|6828.3|6816.3|0
1728555770000|2024-10-10 10:22:50|6829.6|6817.6|6829.8|6817.8|6829.8|6817.8|6829.6|6817.6|0
1728555780000|2024-10-10 10:23:00|6830.1|6818.1|6832.2|6820.2|6836.3|6824.3|6829.4|6817.4|4
1728555790000|2024-10-10 10:23:10|6832.3|6820.3|6832.3|6820.3|6833.2|6821.2|6832.3|6820.3|0
1728555800000|2024-10-10 10:23:20|6831.9|6819.9|6828.4|6816.4|6831.9|6819.9|6828.4|6816.4|3
1728555810000|2024-10-10 10:23:30|6828.6|6816.6|6829.1|6817.1|6829.5|6817.5|6828.6|6816.6|0
1728555820000|2024-10-10 10:23:40|6829.5|6817.5|6829.8|6817.8|6829.8|6817.8|6829.5|6817.5|0
1728555830000|2024-10-10 10:23:50|6829.1|6817.1|6828.7|6816.7|6829.1|6817.1|6828.7|6816.7|0
1728555840000|2024-10-10 10:24:00|6829|6817|6824.5|6812.5|6829|6817|6824.5|6812.5|0
1728555850000|2024-10-10 10:24:10|6824.8|6812.8|6824.8|6812.8|6824.8|6812.8|6824.8|6812.8|0
1728555860000|2024-10-10 10:24:20|6824.6|6812.6|6826.9|6814.9|6827.1|6815.1|6824.3|6812.3|0
1728555870000|2024-10-10 10:24:30|6826.6|6814.6|6828.5|6816.5|6828.5|6816.5|6826.6|6814.6|0
1728555880000|2024-10-10 10:24:40|6827.9|6815.9|6827.5|6815.5|6827.9|6815.9|6827|6815|0
1728555890000|2024-10-10 10:24:50|6825.8|6813.8|6826.8|6814.8|6827|6815|6825.8|6813.8|0
1728555900000|2024-10-10 10:25:00|6827.4|6815.4|6828.6|6816.6|6828.6|6816.6|6827.4|6815.4|0
1728555910000|2024-10-10 10:25:10|6828.4|6816.4|6829.6|6817.6|6830.8|6818.8|6828.4|6816.4|0
1728555940000|2024-10-10 10:25:40|6830.8|6818.8|6831.9|6819.9|6832.7|6820.7|6830.8|6818.8|2
1728555950000|2024-10-10 10:25:50|6832.5|6820.5|6833.1|6821.1|6833.1|6821.1|6832.5|6820.5|0
1728555960000|2024-10-10 10:26:00|6832.9|6820.9|6831.5|6819.5|6832.9|6820.9|6829.7|6817.7|0
1728555990000|2024-10-10 10:26:30|6832.1|6820.1|6832.1|6820.1|6832.1|6820.1|6832.1|6820.1|0
1728556000000|2024-10-10 10:26:40|6831.3|6819.3|6832.1|6820.1|6832.1|6820.1|6831.3|6819.3|0
1728556010000|2024-10-10 10:26:50|6832.5|6820.5|6832.3|6820.3|6832.5|6820.5|6832.3|6820.3|0
1728556020000|2024-10-10 10:27:00|6832.1|6820.1|6832|6820|6832.1|6820.1|6831.5|6819.5|0
1728556030000|2024-10-10 10:27:10|6831.6|6819.6|6832.1|6820.1|6832.1|6820.1|6831.3|6819.3|0
1728556040000|2024-10-10 10:27:20|6832.8|6820.8|6837.8|6825.8|6837.8|6825.8|6832.8|6820.8|2
1728556050000|2024-10-10 10:27:30|6841.4|6829.4|6842.1|6830.1|6842.1|6830.1|6841.4|6829.4|0
1728556060000|2024-10-10 10:27:40|6841.5|6829.5|6841.5|6829.5|6841.5|6829.5|6841.5|6829.5|0
1728556080000|2024-10-10 10:28:00|6843.1|6831.1|6843.1|6831.1|6843.1|6831.1|6843.1|6831.1|0
1728556090000|2024-10-10 10:28:10|6842.7|6830.7|6842.5|6830.5|6842.8|6830.8|6842.5|6830.5|0
1728556100000|2024-10-10 10:28:20|6842.7|6830.7|6843|6831|6843|6831|6842.7|6830.7|0
1728556120000|2024-10-10 10:28:40|6843.3|6831.3|6842.2|6830.2|6843.3|6831.3|6842.2|6830.2|0
1728556130000|2024-10-10 10:28:50|6841.7|6829.7|6839.3|6831.3|6841.7|6831.3|6839.3|6829.7|0
1728556140000|2024-10-10 10:29:00|6838.7|6830.7|6841.2|6829.2|6842.3|6830.7|6838.7|6829.2|0
1728556150000|2024-10-10 10:29:10|6840.6|6828.6|6836.9|6824.9|6840.6|6828.6|6836.9|6824.9|1
1728556160000|2024-10-10 10:29:20|6835.2|6823.2|6833.2|6821.2|6835.2|6823.2|6832.8|6820.8|0
1728556170000|2024-10-10 10:29:30|6833|6821|6832.3|6820.3|6833.2|6821.2|6832.3|6820.3|0
1728556190000|2024-10-10 10:29:50|6831.6|6819.6|6833.7|6821.7|6835.6|6823.6|6829.7|6817.7|1
1728556200000|2024-10-10 10:30:00|6834.3|6822.3|6833.7|6821.7|6834.6|6822.6|6833.1|6821.1|1
1728556210000|2024-10-10 10:30:10|6829.1|6817.1|6827.5|6815.5|6829.7|6817.7|6827.5|6815.5|2
1728556230000|2024-10-10 10:30:30|6828.4|6816.4|6828.1|6816.1|6828.4|6816.4|6827.2|6815.2|0
1728556250000|2024-10-10 10:30:50|6827.5|6815.5|6826.8|6814.8|6827.5|6815.5|6826.6|6814.6|0
1728556260000|2024-10-10 10:31:00|6826.1|6814.1|6825.8|6813.8|6826.6|6814.6|6825.8|6813.8|1
1728556270000|2024-10-10 10:31:10|6826.6|6814.6|6830.2|6818.2|6830.2|6818.2|6826.6|6814.6|2
1728556280000|2024-10-10 10:31:20|6830.4|6818.4|6833.5|6821.5|6833.5|6821.5|6830.4|6818.4|0
1728556300000|2024-10-10 10:31:40|6834.8|6822.8|6835.2|6823.2|6835.2|6823.2|6834.8|6822.8|1
1728556320000|2024-10-10 10:32:00|6834.9|6822.9|6837.6|6825.6|6838|6826|6834.9|6822.9|1
1728556330000|2024-10-10 10:32:10|6837.9|6825.9|6837.9|6825.9|6837.9|6825.9|6837.9|6825.9|0
1728556340000|2024-10-10 10:32:20|6838.1|6826.1|6828.1|6816.1|6839|6827|6827.6|6815.6|8
1728556350000|2024-10-10 10:32:30|6828.4|6816.4|6828.4|6816.4|6828.4|6816.4|6827.9|6815.9|0
1728556360000|2024-10-10 10:32:40|6828.2|6816.2|6829.4|6817.4|6829.4|6817.4|6828.2|6816.2|0
1728556380000|2024-10-10 10:33:00|6829.7|6817.7|6821.7|6809.7|6829.7|6817.7|6821.7|6809.7|3
1728556390000|2024-10-10 10:33:10|6821.9|6809.9|6820.1|6812.1|6821.9|6812.1|6820.1|6809.9|0
1728556400000|2024-10-10 10:33:20|6818.9|6810.9|6828.9|6816.9|6828.9|6816.9|6818.9|6810.9|2
1728556410000|2024-10-10 10:33:30|6829.1|6817.1|6829.9|6817.9|6829.9|6817.9|6829.1|6817.1|0
1728556420000|2024-10-10 10:33:40|6831.2|6819.2|6832.6|6820.6|6832.6|6820.6|6831.2|6819.2|0
1728556430000|2024-10-10 10:33:50|6831.9|6819.9|6827.2|6815.2|6831.9|6819.9|6827.2|6815.2|1
1728556440000|2024-10-10 10:34:00|6827.6|6815.6|6828.2|6816.2|6828.2|6816.2|6827.6|6815.6|0
1728556460000|2024-10-10 10:34:20|6827.5|6815.5|6827.5|6815.5|6827.5|6815.5|6827.5|6815.5|0
1728556470000|2024-10-10 10:34:30|6829.2|6817.2|6827.5|6815.5|6829.2|6817.2|6827.5|6815.5|1
1728556480000|2024-10-10 10:34:40|6827.3|6815.3|6827|6815|6827.3|6815.3|6827|6815|0
1728556490000|2024-10-10 10:34:50|6827.9|6815.9|6828.5|6816.5|6828.5|6816.5|6827.9|6815.9|0
1728556500000|2024-10-10 10:35:00|6827.3|6815.3|6824.6|6812.6|6828|6816|6824.6|6812.6|0
1728556510000|2024-10-10 10:35:10|6824.4|6812.4|6820|6812|6824.4|6812.4|6819.4|6808.8|1
1728556520000|2024-10-10 10:35:20|6822.2|6810.2|6823|6811|6823|6811|6822.2|6810.2|0
1728556530000|2024-10-10 10:35:30|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|0
1728556540000|2024-10-10 10:35:40|6817|6805|6817|6805|6817|6805|6817|6805|1
1728556550000|2024-10-10 10:35:50|6816.8|6804.8|6815.3|6807.3|6816.8|6807.3|6815.3|6804.2|2
1728556560000|2024-10-10 10:36:00|6817.5|6805.5|6814.5|6802.5|6817.5|6805.5|6814.5|6802.5|0
1728556590000|2024-10-10 10:36:30|6811.7|6799.7|6811.7|6799.7|6811.7|6799.7|6811.7|6799.7|2
1728556600000|2024-10-10 10:36:40|6810.3|6798.3|6820.9|6808.9|6820.9|6808.9|6810.3|6798.3|6
1728556610000|2024-10-10 10:36:50|6820.7|6808.7|6820.1|6808.1|6820.7|6808.7|6820.1|6808.1|0
1728556620000|2024-10-10 10:37:00|6820.4|6808.4|6821.4|6809.4|6821.4|6809.4|6820.4|6808.4|0
1728556630000|2024-10-10 10:37:10|6822.2|6810.2|6823.1|6811.1|6823.1|6811.1|6822.2|6810.2|0
1728556640000|2024-10-10 10:37:20|6823.2|6811.2|6823.2|6811.2|6823.2|6811.2|6823.2|6811.2|0
1728556650000|2024-10-10 10:37:30|6822.3|6810.3|6822.3|6810.3|6822.3|6810.3|6822.3|6810.3|0
1728556660000|2024-10-10 10:37:40|6823.2|6811.2|6822|6810|6823.2|6811.2|6822|6810|0
1728556670000|2024-10-10 10:37:50|6821.8|6809.8|6821.8|6809.8|6821.8|6809.8|6821.8|6809.8|0
1728556680000|2024-10-10 10:38:00|6818.1|6806.1|6818.1|6806.1|6818.1|6806.1|6818.1|6806.1|1
1728556690000|2024-10-10 10:38:10|6817.5|6805.5|6817.6|6805.6|6817.6|6805.6|6815.6|6803.6|0
1728556700000|2024-10-10 10:38:20|6817.4|6805.4|6814.2|6802.2|6817.4|6805.4|6814.2|6802.2|2
1728556710000|2024-10-10 10:38:30|6813.9|6801.9|6811.6|6799.6|6813.9|6801.9|6811.6|6799.6|0
1728556720000|2024-10-10 10:38:40|6811.4|6799.4|6808.6|6796.6|6811.4|6799.4|6808.6|6796.6|0
1728556730000|2024-10-10 10:38:50|6808.3|6796.3|6808.1|6796.1|6808.3|6796.3|6808.1|6796.1|2
1728556740000|2024-10-10 10:39:00|6807.8|6795.8|6808.6|6796.6|6808.6|6796.6|6807.8|6795.8|0
1728556750000|2024-10-10 10:39:10|6808|6796|6806.1|6794.1|6808|6796|6806.1|6794.1|0
1728556770000|2024-10-10 10:39:30|6805.8|6793.8|6807.3|6795.3|6807.3|6795.3|6805.8|6793.8|0
1728556780000|2024-10-10 10:39:40|6806.8|6794.8|6807.1|6795.1|6807.1|6795.1|6806.8|6794.8|0
1728556790000|2024-10-10 10:39:50|6806.7|6794.7|6808.4|6796.4|6808.4|6796.4|6806.1|6794.1|0
1728556800000|2024-10-10 10:40:00|6808.1|6796.1|6808.9|6796.9|6809.6|6797.6|6808.1|6796.1|0
1728556810000|2024-10-10 10:40:10|6807.9|6795.9|6807.9|6795.9|6807.9|6795.9|6807.9|6795.9|0
1728556820000|2024-10-10 10:40:20|6808.5|6796.5|6808.3|6796.3|6808.5|6796.5|6808.1|6796.1|1
1728556830000|2024-10-10 10:40:30|6808.9|6796.9|6809.5|6797.5|6809.5|6797.5|6808.9|6796.9|0
1728556840000|2024-10-10 10:40:40|6807.7|6795.7|6805.9|6793.9|6807.7|6795.7|6805.8|6793.8|0
1728556850000|2024-10-10 10:40:50|6805.1|6793.1|6804.9|6792.9|6805.1|6793.1|6804.9|6792.9|1
1728556860000|2024-10-10 10:41:00|6801.9|6793.9|6791.6|6779.6|6801.9|6793.9|6788.1|6778.6|4
1728556870000|2024-10-10 10:41:10|6791.7|6779.7|6792.7|6780.7|6792.7|6780.7|6791.2|6779.2|2
1728556880000|2024-10-10 10:41:20|6792.2|6780.2|6795.9|6783.9|6795.9|6783.9|6792.2|6780.2|1
1728556890000|2024-10-10 10:41:30|6795.7|6783.7|6795.5|6783.5|6796.9|6784.9|6795.5|6783.5|0
1728556900000|2024-10-10 10:41:40|6795.8|6783.8|6795.8|6783.8|6795.8|6783.8|6795.8|6783.8|0
1728556910000|2024-10-10 10:41:50|6795.6|6783.6|6795.9|6783.9|6795.9|6783.9|6795.6|6783.6|0
1728556920000|2024-10-10 10:42:00|6796.2|6784.2|6796.9|6784.9|6796.9|6784.9|6796.2|6784.2|1
1728556930000|2024-10-10 10:42:10|6797.2|6785.2|6797.2|6785.2|6797.2|6785.2|6797.2|6785.2|0
1728556960000|2024-10-10 10:42:40|6797.5|6785.5|6798.4|6786.4|6798.4|6786.4|6797.5|6785.5|1
1728556970000|2024-10-10 10:42:50|6798.6|6786.6|6798|6786|6798.6|6786.6|6798|6786|0
1728556980000|2024-10-10 10:43:00|6798.3|6786.3|6795.6|6783.6|6798.3|6786.3|6794.7|6782.7|0
1728557000000|2024-10-10 10:43:20|6795.7|6783.7|6796.6|6784.6|6796.6|6784.6|6795.7|6783.7|0
1728557010000|2024-10-10 10:43:30|6795.7|6783.7|6795.7|6783.7|6795.7|6783.7|6795.7|6783.7|0
1728557020000|2024-10-10 10:43:40|6795.8|6783.8|6794.8|6782.8|6796.1|6784.1|6794.6|6782.6|0
1728557030000|2024-10-10 10:43:50|6795|6783|6793.7|6781.7|6795.3|6783.3|6793.7|6781.7|0
1728557040000|2024-10-10 10:44:00|6787.1|6779.1|6792.1|6780.1|6792.1|6780.1|6786.5|6775.7|2
1728557050000|2024-10-10 10:44:10|6791.7|6779.7|6791.6|6779.6|6791.9|6779.9|6791.4|6779.4|0
1728557060000|2024-10-10 10:44:20|6791.2|6779.2|6789.9|6777.9|6791.2|6779.2|6789.2|6777.2|0
1728557080000|2024-10-10 10:44:40|6786.5|6778.5|6788.9|6780.9|6788.9|6780.9|6786.5|6776.7|0
1728557090000|2024-10-10 10:44:50|6791.9|6779.9|6791.9|6779.9|6791.9|6779.9|6791.9|6779.9|1
1728557100000|2024-10-10 10:45:00|6792.2|6780.2|6792.2|6780.2|6792.2|6780.2|6792.2|6780.2|0
1728557120000|2024-10-10 10:45:20|6793.2|6781.2|6791.3|6779.3|6793.2|6781.2|6791.3|6779.3|0
1728557130000|2024-10-10 10:45:30|6791.1|6779.1|6790.8|6778.8|6791.1|6779.1|6790.8|6778.8|0
1728557140000|2024-10-10 10:45:40|6791.5|6779.5|6791.3|6779.3|6791.5|6779.5|6791.3|6779.3|0
1728557150000|2024-10-10 10:45:50|6791.1|6779.1|6790.8|6778.8|6791.1|6779.1|6790.8|6778.8|0
1728557160000|2024-10-10 10:46:00|6790|6782|6784.7|6776.7|6790|6782|6784.7|6776.7|1
1728557170000|2024-10-10 10:46:10|6786.7|6774.7|6786.4|6774.4|6786.7|6774.7|6786.4|6774.4|0
1728557180000|2024-10-10 10:46:20|6783.4|6771.4|6780.7|6772.7|6783.4|6772.7|6780.7|6771.4|3
1728557190000|2024-10-10 10:46:30|6782.5|6770.5|6782.5|6770.5|6782.6|6770.6|6782.5|6770.5|0
1728557200000|2024-10-10 10:46:40|6782.8|6770.8|6781.3|6773.3|6782.8|6773.3|6781.3|6770.8|0
1728557210000|2024-10-10 10:46:50|6782.8|6770.8|6782|6770|6783|6771|6782|6770|0
1728557220000|2024-10-10 10:47:00|6779.8|6771.8|6779|6771|6779.8|6771.8|6779|6771|0
1728557240000|2024-10-10 10:47:20|6780.5|6768.5|6780.9|6768.9|6780.9|6770.3|6776.1|6768.1|8
1728557250000|2024-10-10 10:47:30|6780.7|6768.7|6779.4|6767.4|6780.7|6770.6|6778.6|6767.4|1
1728557260000|2024-10-10 10:47:40|6776.7|6764.7|6779.4|6767.4|6779.4|6767.4|6770.2|6761.4|4
1728557270000|2024-10-10 10:47:50|6777.5|6765.5|6775.3|6763.3|6778.3|6766.3|6775.3|6763.3|1
1728557290000|2024-10-10 10:48:10|6775.5|6763.5|6775.3|6763.3|6775.5|6763.5|6775.3|6763.3|1
1728557300000|2024-10-10 10:48:20|6776.4|6764.4|6774.2|6762.2|6776.6|6764.6|6774.2|6762.2|0
1728557310000|2024-10-10 10:48:30|6775.9|6763.9|6775.9|6763.9|6775.9|6763.9|6775.9|6763.9|2
1728557320000|2024-10-10 10:48:40|6775.3|6763.3|6776.5|6764.5|6776.5|6764.5|6774.4|6762.4|1
1728557330000|2024-10-10 10:48:50|6776.2|6764.2|6775.2|6763.2|6776.2|6764.2|6775.2|6763.2|2
1728557340000|2024-10-10 10:49:00|6774.9|6762.9|6774.9|6762.9|6774.9|6762.9|6774.9|6762.9|0
1728557350000|2024-10-10 10:49:10|6774.6|6762.6|6778|6766|6778|6766|6774.6|6762.6|0
1728557360000|2024-10-10 10:49:20|6777.7|6765.7|6776.9|6764.9|6777.7|6765.7|6776.7|6764.7|1
1728557370000|2024-10-10 10:49:30|6776.7|6764.7|6781.2|6769.2|6781.2|6769.2|6776.7|6764.7|1
1728557380000|2024-10-10 10:49:40|6780.5|6768.5|6781.9|6769.9|6781.9|6769.9|6780.5|6768.5|2
1728557390000|2024-10-10 10:49:50|6782.3|6770.3|6782.3|6770.3|6783.5|6771.5|6782.1|6770.1|0
1728557400000|2024-10-10 10:50:00|6786.7|6774.7|6788.4|6776.4|6788.9|6776.9|6786.7|6774.7|1
1728557410000|2024-10-10 10:50:10|6788.2|6776.2|6787.6|6775.6|6788.2|6776.2|6787.6|6775.6|0
1728557420000|2024-10-10 10:50:20|6787.4|6775.4|6786.8|6774.8|6787.4|6775.4|6786.8|6774.8|0
1728557430000|2024-10-10 10:50:30|6786|6774|6787.7|6775.7|6787.7|6775.7|6786|6774|0
1728557440000|2024-10-10 10:50:40|6788.2|6776.2|6788.9|6776.9|6788.9|6776.9|6788.2|6776.2|0
1728557450000|2024-10-10 10:50:50|6788.7|6776.7|6791|6779|6791.5|6779.5|6786.9|6774.9|0
1728557460000|2024-10-10 10:51:00|6788.2|6776.2|6789.2|6777.2|6789.2|6777.2|6788.2|6776.2|3
1728557470000|2024-10-10 10:51:10|6788.9|6776.9|6788.2|6776.2|6788.9|6776.9|6788.2|6776.2|0
1728557480000|2024-10-10 10:51:20|6788.4|6776.4|6788.4|6776.4|6788.4|6776.4|6788.4|6776.4|0
1728557490000|2024-10-10 10:51:30|6788.7|6776.7|6785.2|6773.2|6788.7|6776.7|6784.6|6772.6|0
1728557500000|2024-10-10 10:51:40|6785.9|6777.9|6783.8|6771.8|6785.9|6777.9|6783.8|6771.8|1
1728557510000|2024-10-10 10:51:50|6784.3|6772.3|6783.8|6771.8|6784.3|6772.3|6783.8|6771.8|0
1728557520000|2024-10-10 10:52:00|6784.4|6772.4|6786|6774|6787.2|6775.2|6784.4|6772.4|1
1728557530000|2024-10-10 10:52:10|6785.7|6773.7|6786.2|6774.2|6786.5|6774.5|6785.5|6773.5|0
1728557550000|2024-10-10 10:52:30|6787.1|6775.1|6784.8|6772.8|6787.1|6775.1|6784.8|6772.8|0
1728557560000|2024-10-10 10:52:40|6782.1|6774.1|6782.4|6770.4|6782.7|6774.1|6781.8|6769.9|1
1728557570000|2024-10-10 10:52:50|6781.9|6769.9|6783.8|6771.8|6783.8|6771.8|6780.6|6768.6|1
1728557580000|2024-10-10 10:53:00|6783.4|6771.4|6783.4|6771.4|6783.4|6771.4|6783.4|6771.4|0
1728557590000|2024-10-10 10:53:10|6783.2|6771.2|6782.9|6770.9|6783.2|6771.2|6782.9|6770.9|0
1728557600000|2024-10-10 10:53:20|6783.3|6771.3|6788.5|6776.5|6788.5|6776.5|6783.3|6771.3|3
1728557610000|2024-10-10 10:53:30|6788.3|6776.3|6788.5|6776.5|6788.5|6776.5|6788.3|6776.3|0
1728557630000|2024-10-10 10:53:50|6788.7|6776.7|6789|6777|6789|6777|6788.7|6776.7|0
1728557640000|2024-10-10 10:54:00|6788.8|6776.8|6786.6|6774.6|6788.8|6776.8|6786.6|6774.6|0
1728557650000|2024-10-10 10:54:10|6785.8|6773.8|6786.1|6774.1|6787.3|6775.3|6785.8|6773.8|0
1728557680000|2024-10-10 10:54:40|6786.3|6774.3|6786.3|6774.3|6786.3|6774.3|6786.3|6774.3|0
1728557690000|2024-10-10 10:54:50|6786.1|6774.1|6782.9|6774.9|6786.1|6774.9|6782.9|6774.1|1
1728557700000|2024-10-10 10:55:00|6780.8|6772.8|6781.4|6769.4|6783.6|6773.4|6780.7|6768.7|2
1728557710000|2024-10-10 10:55:10|6779.8|6767.8|6781.6|6769.6|6781.6|6769.6|6779.8|6767.8|2
1728557720000|2024-10-10 10:55:20|6782.4|6770.4|6783.2|6771.2|6783.2|6771.2|6782.4|6770.4|0
1728557730000|2024-10-10 10:55:30|6783.5|6771.5|6784.7|6772.7|6784.7|6772.7|6782.7|6770.7|2
1728557740000|2024-10-10 10:55:40|6784.5|6772.5|6784.2|6772.2|6784.5|6772.5|6784.2|6772.2|0
1728557750000|2024-10-10 10:55:50|6785.6|6773.6|6783.6|6775.6|6788|6780|6783.6|6773.6|3
1728557760000|2024-10-10 10:56:00|6786.2|6774.2|6785.4|6773.4|6786.2|6774.2|6785|6773|1
1728557770000|2024-10-10 10:56:10|6786|6774|6786.9|6774.9|6786.9|6774.9|6786|6774|0
1728557780000|2024-10-10 10:56:20|6787.4|6775.4|6787.4|6775.4|6787.4|6775.4|6787.4|6775.4|0
1728557800000|2024-10-10 10:56:40|6786.3|6774.3|6787.6|6775.6|6787.7|6775.7|6785.4|6773.4|0
1728557830000|2024-10-10 10:57:10|6785.9|6773.9|6787.1|6775.1|6787.1|6775.1|6785.9|6773.9|0
1728557850000|2024-10-10 10:57:30|6786.5|6774.5|6785.2|6773.2|6786.5|6774.5|6785.2|6773.2|0
1728557860000|2024-10-10 10:57:40|6785.7|6773.7|6786|6774|6786.2|6774.2|6785.7|6773.7|0
1728557890000|2024-10-10 10:58:10|6785.4|6773.4|6783.5|6771.5|6785.4|6773.4|6783.5|6771.5|0
1728557900000|2024-10-10 10:58:20|6785|6773|6784|6772|6785|6773|6784|6772|0
1728557910000|2024-10-10 10:58:30|6784.3|6772.3|6783.8|6771.8|6784.3|6772.3|6783.8|6771.8|0
1728557940000|2024-10-10 10:59:00|6784.2|6772.2|6785.3|6773.3|6785.8|6773.8|6784.2|6772.2|0
1728557950000|2024-10-10 10:59:10|6785.8|6773.8|6786.1|6774.1|6786.1|6774.1|6785.8|6773.8|0
1728557960000|2024-10-10 10:59:20|6784.5|6772.5|6782.8|6770.8|6784.5|6772.5|6782.3|6770.3|4
1728557980000|2024-10-10 10:59:40|6782.5|6770.5|6782|6770|6782.5|6770.5|6782|6770|0
1728557990000|2024-10-10 10:59:50|6782.5|6770.5|6782.4|6770.4|6782.6|6770.6|6781.4|6769.4|0
1728558000000|2024-10-10 11:00:00|6781.4|6769.4|6779.1|6767.1|6781.4|6769.4|6779.1|6767.1|0
1728558010000|2024-10-10 11:00:10|6781.9|6769.9|6779.7|6767.7|6781.9|6769.9|6777.9|6765.9|0
1728558020000|2024-10-10 11:00:20|6779.2|6767.2|6777.7|6765.7|6779.2|6767.2|6777.7|6765.7|0
1728558030000|2024-10-10 11:00:30|6778|6766|6774.4|6762.4|6778.2|6766.2|6774.4|6762.4|1
1728558040000|2024-10-10 11:00:40|6774.6|6762.6|6775.2|6763.2|6775.5|6763.5|6774.5|6762.5|0
1728558050000|2024-10-10 11:00:50|6774.8|6762.8|6775|6763|6775|6763|6774|6762|0
1728558060000|2024-10-10 11:01:00|6774.5|6762.5|6772.2|6764.2|6774.5|6764.2|6772.2|6762.2|0
1728558070000|2024-10-10 11:01:10|6773.9|6761.9|6773.9|6761.9|6773.9|6761.9|6773.9|6761.9|0
1728558080000|2024-10-10 11:01:20|6772.7|6764.7|6772.1|6764.1|6774.2|6764.7|6772.1|6762.2|0
1728558100000|2024-10-10 11:01:40|6771.5|6763.5|6774.7|6766.7|6774.7|6766.7|6769.4|6762.9|9
1728558110000|2024-10-10 11:01:50|6776.8|6764.8|6776.1|6768.1|6776.8|6768.1|6776.1|6764.8|1
1728558120000|2024-10-10 11:02:00|6777.3|6769.3|6779.5|6767.5|6781.3|6769.3|6777.3|6767.5|1
1728558130000|2024-10-10 11:02:10|6778.2|6770.2|6778.2|6770.2|6778.2|6770.2|6778.2|6770.2|0
1728558140000|2024-10-10 11:02:20|6778.4|6770.4|6782.4|6770.4|6782.4|6770.4|6778.4|6768.5|2
1728558150000|2024-10-10 11:02:30|6781.9|6769.9|6782.4|6770.4|6783.3|6771.3|6781.9|6769.9|1
1728558160000|2024-10-10 11:02:40|6785.5|6773.5|6785.7|6773.7|6785.7|6773.7|6785.5|6773.5|1
1728558170000|2024-10-10 11:02:50|6784.8|6772.8|6784.6|6772.6|6784.8|6772.8|6784.5|6772.5|0
1728558190000|2024-10-10 11:03:10|6781.7|6769.7|6779.7|6767.7|6781.7|6769.7|6779.7|6767.7|1
1728558200000|2024-10-10 11:03:20|6779.5|6767.5|6779.8|6767.8|6780.3|6768.3|6779.5|6767.5|0
1728558210000|2024-10-10 11:03:30|6778.1|6766.1|6781.7|6769.7|6782.2|6770.2|6778.1|6766.1|1
1728558220000|2024-10-10 11:03:40|6781.5|6769.5|6781.2|6769.2|6781.5|6769.5|6781.2|6769.2|0
1728558230000|2024-10-10 11:03:50|6780.7|6768.7|6783.6|6771.6|6783.6|6771.6|6780.7|6768.7|0
1728558240000|2024-10-10 11:04:00|6783.8|6771.8|6786|6774|6786|6774|6783.3|6771.3|0
1728558250000|2024-10-10 11:04:10|6786.1|6774.1|6786.1|6774.1|6786.1|6774.1|6786.1|6774.1|0
1728558260000|2024-10-10 11:04:20|6786.3|6774.3|6786.3|6774.3|6786.6|6774.6|6784.8|6772.8|0
1728558270000|2024-10-10 11:04:30|6786.5|6774.5|6787.6|6775.6|6788|6776|6786.5|6774.5|0
1728558290000|2024-10-10 11:04:50|6787.8|6775.8|6787.8|6775.8|6787.8|6775.8|6787.8|6775.8|0
1728558300000|2024-10-10 11:05:00|6787.2|6775.2|6787.2|6775.2|6787.2|6775.2|6786.6|6774.6|0
1728558310000|2024-10-10 11:05:10|6786.4|6778.4|6791.7|6779.7|6791.8|6780.2|6786.4|6778.4|1
1728558320000|2024-10-10 11:05:20|6790.7|6778.7|6788.7|6776.7|6790.7|6779.6|6787.6|6776.5|1
1728558330000|2024-10-10 11:05:30|6786.2|6778.2|6788|6776|6788.4|6778.2|6786.2|6776|0
1728558340000|2024-10-10 11:05:40|6786.7|6778.7|6786.8|6780.8|6786.8|6780.8|6786.7|6778.7|0
1728558350000|2024-10-10 11:05:50|6787.3|6779.3|6787|6781|6787.3|6781|6787|6779.3|0
1728558360000|2024-10-10 11:06:00|6793.7|6781.7|6793|6781|6794.3|6782.3|6792.5|6780.5|4
1728558370000|2024-10-10 11:06:10|6792.7|6780.7|6793.4|6781.4|6793.4|6781.4|6792.7|6780.7|0
1728558380000|2024-10-10 11:06:20|6794.4|6782.4|6794.5|6782.5|6794.5|6782.5|6794.4|6782.4|0
1728558390000|2024-10-10 11:06:30|6794.9|6782.9|6796.7|6784.7|6796.7|6784.7|6794.9|6782.9|0
1728558400000|2024-10-10 11:06:40|6796.1|6784.1|6796.1|6784.1|6796.1|6784.1|6796.1|6784.1|0
1728558420000|2024-10-10 11:07:00|6796.4|6784.4|6796.4|6784.4|6796.4|6784.4|6796.4|6784.4|0
1728558430000|2024-10-10 11:07:10|6797|6785|6793.9|6785.9|6797.8|6785.9|6793.9|6784.3|1
1728558440000|2024-10-10 11:07:20|6795.6|6783.6|6795.6|6783.6|6795.6|6783.6|6795.6|6783.6|0
1728558450000|2024-10-10 11:07:30|6796.2|6784.2|6793|6785|6796.2|6785|6793|6783.2|0
1728558480000|2024-10-10 11:08:00|6793.3|6785.3|6796.4|6784.4|6796.4|6785.3|6793.3|6784.4|1
1728558490000|2024-10-10 11:08:10|6796.8|6784.8|6796.4|6784.4|6797.2|6785.2|6796.4|6784.4|0
1728558510000|2024-10-10 11:08:30|6797.1|6785.1|6797.1|6785.1|6797.1|6785.1|6797.1|6785.1|0
1728558520000|2024-10-10 11:08:40|6794.1|6786.1|6794.1|6786.1|6794.1|6786.1|6794.1|6786.1|0
1728558530000|2024-10-10 11:08:50|6793.9|6785.9|6794.2|6786.2|6794.2|6786.2|6793.9|6785.9|0
1728558550000|2024-10-10 11:09:10|6792.6|6780.6|6792.8|6780.8|6792.8|6780.8|6792.6|6780.6|1
1728558560000|2024-10-10 11:09:20|6793.1|6781.1|6796|6784|6796|6784|6793.1|6781.1|1
1728558570000|2024-10-10 11:09:30|6795.4|6783.4|6794.9|6782.9|6795.4|6783.4|6794.9|6782.9|0
1728558600000|2024-10-10 11:10:00|6793.7|6781.7|6789.2|6777.2|6793.7|6782.9|6785.6|6776.2|2
1728558620000|2024-10-10 11:10:20|6788.8|6776.8|6785.1|6773.1|6788.8|6776.8|6785.1|6773.1|2
1728558630000|2024-10-10 11:10:30|6784.5|6772.5|6783.3|6771.3|6784.5|6772.5|6783.3|6771.3|0
1728558640000|2024-10-10 11:10:40|6783.7|6771.7|6782.6|6770.6|6783.7|6771.7|6782.6|6770.6|0
1728558650000|2024-10-10 11:10:50|6782|6770|6785|6773|6785.4|6773.4|6778.6|6766.6|5
1728558660000|2024-10-10 11:11:00|6784.4|6772.4|6779.2|6767.2|6784.4|6772.4|6778.9|6766.9|1
1728558670000|2024-10-10 11:11:10|6779.4|6767.4|6779.7|6767.7|6779.7|6767.7|6779.4|6767.4|0
1728558690000|2024-10-10 11:11:30|6776.5|6768.5|6776.3|6764.3|6777.7|6768.5|6776.3|6764.3|1
1728558700000|2024-10-10 11:11:40|6777|6765|6777|6765|6777|6765|6777|6765|0
1728558710000|2024-10-10 11:11:50|6776.8|6764.8|6777.2|6765.2|6777.2|6765.2|6776.8|6764.8|2
1728558720000|2024-10-10 11:12:00|6777.4|6765.4|6777.7|6765.7|6777.9|6765.9|6777.4|6765.4|0
1728558750000|2024-10-10 11:12:30|6777.3|6765.3|6776.9|6764.9|6777.3|6765.3|6776.4|6764.4|0
1728558760000|2024-10-10 11:12:40|6777.1|6765.1|6777.1|6765.1|6777.1|6765.1|6777.1|6765.1|0
1728558780000|2024-10-10 11:13:00|6777.7|6765.7|6777.7|6765.7|6777.7|6765.7|6777.7|6765.7|0
1728558790000|2024-10-10 11:13:10|6776.9|6764.9|6776.9|6764.9|6776.9|6764.9|6776.9|6764.9|0
1728558800000|2024-10-10 11:13:20|6775.2|6763.2|6772.1|6764.1|6775.2|6764.1|6771.9|6763.2|0
1728558810000|2024-10-10 11:13:30|6772.7|6764.7|6772.7|6764.7|6772.7|6764.7|6772.7|6764.7|0
1728558820000|2024-10-10 11:13:40|6772.1|6764.1|6765.3|6753.3|6777.6|6765.6|6764.5|6753.3|8
1728558830000|2024-10-10 11:13:50|6765.1|6753.1|6765.1|6753.1|6765.1|6753.1|6764.9|6752.9|1
1728558860000|2024-10-10 11:14:20|6760.2|6748.2|6760.2|6748.2|6760.2|6748.2|6760.2|6748.2|1
1728558870000|2024-10-10 11:14:30|6757.8|6749.8|6755.5|6743.5|6758.1|6749.8|6754.9|6743.5|2
1728558880000|2024-10-10 11:14:40|6754.7|6742.7|6752.5|6740.5|6755.2|6743.2|6752.5|6740.5|0
1728558890000|2024-10-10 11:14:50|6753.2|6741.2|6753.4|6741.4|6753.4|6741.4|6753.2|6741.2|0
1728558900000|2024-10-10 11:15:00|6754.5|6742.5|6755|6743|6755|6743|6754.2|6742.2|0
1728558910000|2024-10-10 11:15:10|6754.9|6742.9|6754.9|6742.9|6754.9|6742.9|6754.9|6742.9|0
1728558920000|2024-10-10 11:15:20|6754.5|6742.5|6761|6749|6761|6749|6754.5|6742.5|2
1728558930000|2024-10-10 11:15:30|6761.3|6749.3|6764.4|6752.4|6764.4|6752.4|6761.3|6749.3|1
1728558940000|2024-10-10 11:15:40|6762.9|6750.9|6762.4|6750.4|6762.9|6750.9|6761.7|6749.7|1
1728558950000|2024-10-10 11:15:50|6761.7|6753.7|6761.1|6755.1|6761.7|6755.1|6760.8|6753.7|0
1728558960000|2024-10-10 11:16:00|6762.8|6754.8|6762.4|6750.4|6764|6756|6762.4|6750.4|4
1728558970000|2024-10-10 11:16:10|6764.1|6752.1|6763.9|6751.9|6764.1|6752.1|6763.9|6751.9|0
1728558980000|2024-10-10 11:16:20|6763.7|6751.7|6763.7|6751.7|6763.7|6751.7|6763.7|6751.7|0
1728558990000|2024-10-10 11:16:30|6762.7|6750.7|6763.9|6751.9|6763.9|6751.9|6762.1|6750.1|1
1728559000000|2024-10-10 11:16:40|6765.2|6753.2|6764.6|6752.6|6765.2|6753.2|6764.4|6752.4|1
1728559020000|2024-10-10 11:17:00|6765|6753|6763.3|6751.3|6765|6753|6763.3|6751.3|1
1728559030000|2024-10-10 11:17:10|6762.1|6750.1|6761.3|6749.3|6762.1|6750.1|6760.5|6748.5|0
1728559040000|2024-10-10 11:17:20|6761.5|6749.5|6761.5|6749.5|6761.5|6749.5|6761.5|6749.5|0
1728559060000|2024-10-10 11:17:40|6761.8|6749.8|6763.2|6751.2|6763.2|6751.2|6761.8|6749.8|0
1728559070000|2024-10-10 11:17:50|6763|6751|6761.8|6749.8|6763|6751|6761.8|6749.8|0
1728559080000|2024-10-10 11:18:00|||||||||1
1728559090000|2024-10-10 11:18:10|6762.3|6750.3|6762.6|6750.6|6762.6|6750.6|6762.3|6750.3|0
1728559100000|2024-10-10 11:18:20|6762.4|6750.4|6762.6|6750.6|6762.6|6750.6|6762.1|6750.1|0
1728559110000|2024-10-10 11:18:30|6761.9|6749.9|6761.9|6749.9|6761.9|6749.9|6761.9|6749.9|0
1728559120000|2024-10-10 11:18:40|6762.2|6750.2|6758.1|6750.1|6762.2|6750.6|6758.1|6748.8|1
1728559130000|2024-10-10 11:18:50|6760.5|6748.5|6760.5|6748.5|6760.5|6748.5|6760.5|6748.5|0
1728559140000|2024-10-10 11:19:00|6757.9|6749.9|6757.9|6749.9|6757.9|6749.9|6757.9|6749.9|0
1728559150000|2024-10-10 11:19:10|6758.1|6750.1|6766|6754|6766.2|6754.2|6758.1|6750.1|3
1728559160000|2024-10-10 11:19:20|6765.2|6759.2|6765.2|6759.2|6765.2|6759.2|6765.2|6759.2|0
1728559170000|2024-10-10 11:19:30|6764.6|6758.6|6764.6|6758.6|6764.6|6758.6|6764.6|6758.6|0
1728559200000|2024-10-10 11:20:00|6764.3|6758.3|6766.7|6754.7|6766.7|6758.3|6764.3|6754.7|1
1728559210000|2024-10-10 11:20:10|6767.3|6755.3|6766.4|6754.4|6767.3|6755.3|6766.4|6754.4|0
1728559230000|2024-10-10 11:20:30|6766.1|6754.1|6766.1|6754.1|6766.1|6754.1|6766.1|6754.1|0
1728559240000|2024-10-10 11:20:40|6766.4|6754.4|6766.4|6754.4|6766.4|6754.4|6766.4|6754.4|0
1728559250000|2024-10-10 11:20:50|6763.5|6751.5|6763|6751|6763.5|6751.5|6763|6751|0
1728559260000|2024-10-10 11:21:00|6762.8|6750.8|6761.3|6753.3|6762.8|6753.3|6760.6|6750.5|0
1728559290000|2024-10-10 11:21:30|6762.1|6754.1|6761.6|6753.6|6762.1|6754.1|6761.6|6753.6|0
1728559310000|2024-10-10 11:21:50|6763.4|6751.4|6763.5|6755.5|6763.5|6755.5|6760.6|6751.4|2
1728559320000|2024-10-10 11:22:00|6764.5|6752.5|6764.5|6752.5|6764.5|6752.5|6764.5|6752.5|1
1728559330000|2024-10-10 11:22:10|6762|6754|6762|6754|6762|6754|6762|6754|0
1728559340000|2024-10-10 11:22:20|6767|6755|6764.5|6756.5|6767|6757.5|6764.5|6755|2
1728559350000|2024-10-10 11:22:30|6766.7|6754.7|6766.7|6754.7|6766.7|6754.7|6766.7|6754.7|0
1728559370000|2024-10-10 11:22:50|6765.8|6753.8|6765.8|6753.8|6765.8|6753.8|6765.8|6753.8|1
1728559400000|2024-10-10 11:23:20|6764.5|6752.5|6765|6753|6765.2|6753.2|6764.5|6752.5|0
1728559410000|2024-10-10 11:23:30|6764.2|6752.2|6764.2|6756.2|6765|6756.2|6764|6752|0
1728559430000|2024-10-10 11:23:50|6763.1|6757.1|6763.1|6751.1|6763.7|6757.1|6761.3|6750.9|1
1728559440000|2024-10-10 11:24:00|6764.3|6752.3|6765|6753|6765|6753|6764.3|6752.3|0
1728559460000|2024-10-10 11:24:20|6764.4|6752.4|6764.2|6752.2|6764.4|6752.4|6764.2|6752.2|0
1728559490000|2024-10-10 11:24:50|6765|6753|6764.3|6752.3|6765|6753|6764.3|6752.3|0
1728559500000|2024-10-10 11:25:00|6764.7|6752.7|6765.5|6753.5|6765.5|6753.5|6764.7|6752.7|0
1728559530000|2024-10-10 11:25:30|6762.2|6750.2|6761.5|6749.5|6762.2|6750.2|6761.2|6749.2|4
1728559540000|2024-10-10 11:25:40|6760.9|6748.9|6760.2|6748.2|6760.9|6748.9|6760.2|6748.2|0
1728559550000|2024-10-10 11:25:50|6760.5|6748.5|6758.8|6746.8|6760.5|6748.5|6758.8|6746.8|1
1728559560000|2024-10-10 11:26:00|6757.8|6745.8|6754.5|6742.5|6757.8|6745.8|6753.7|6741.7|1
1728559570000|2024-10-10 11:26:10|6754.8|6742.8|6756.6|6744.6|6756.6|6748|6754|6742.8|1
1728559580000|2024-10-10 11:26:20|6757.1|6745.1|6756.8|6744.8|6757.5|6745.5|6756.3|6744.3|0
1728559590000|2024-10-10 11:26:30|6757.8|6745.8|6757.6|6745.6|6757.8|6747.1|6755.1|6744.9|1
1728559600000|2024-10-10 11:26:40|6755.4|6747.4|6758.1|6746.1|6758.6|6747.4|6755.1|6746.1|1
1728559610000|2024-10-10 11:26:50|6758.3|6746.3|6759.2|6747.2|6759.2|6747.2|6758.3|6746.3|0
1728559630000|2024-10-10 11:27:10|6757.2|6745.2|6752.3|6740.3|6757.2|6745.2|6752.3|6740.3|1
1728559640000|2024-10-10 11:27:20|6751.5|6739.5|6750.6|6738.6|6751.5|6739.5|6750.6|6738.6|0
1728559650000|2024-10-10 11:27:30|6750.4|6738.4|6750.9|6738.9|6750.9|6738.9|6750.2|6738.2|1
1728559660000|2024-10-10 11:27:40|6748.7|6740.7|6748.7|6740.7|6748.7|6740.7|6748.7|6740.7|0
1728559670000|2024-10-10 11:27:50|6748.1|6740.1|6746.5|6738.5|6748.4|6740.1|6745.8|6736.4|1
1728559690000|2024-10-10 11:28:10|6747.8|6735.8|6747.8|6735.8|6747.8|6735.8|6747.8|6735.8|1
1728559700000|2024-10-10 11:28:20|6746.5|6734.5|6746.5|6734.5|6747.9|6735.9|6746.5|6734.5|0
1728559740000|2024-10-10 11:29:00|6746.2|6734.2|6746.2|6734.2|6746.2|6734.2|6746.2|6734.2|0
1728559750000|2024-10-10 11:29:10|6744|6736|6744|6736|6744|6736|6743.8|6735.8|1
1728559760000|2024-10-10 11:29:20|6741.6|6729.6|6743|6731|6743|6731|6740|6728|5
1728559770000|2024-10-10 11:29:30|6743.3|6731.3|6744.1|6732.1|6744.1|6733.5|6741.5|6731.3|0
1728559780000|2024-10-10 11:29:40|6745.5|6733.5|6745|6737|6745.5|6737|6745|6733.5|0
1728559790000|2024-10-10 11:29:50|6744.7|6736.7|6748.9|6736.9|6748.9|6736.9|6744.5|6734.3|3
1728559800000|2024-10-10 11:30:00|6748.5|6736.5|6748.7|6736.7|6748.7|6736.7|6748.5|6736.5|0
1728559810000|2024-10-10 11:30:10|6748.2|6736.2|6752.8|6740.8|6753.3|6741.3|6746.6|6736.2|0
1728559820000|2024-10-10 11:30:20|6752.3|6740.3|6752.3|6740.3|6752.3|6740.3|6752.3|6740.3|0
1728559830000|2024-10-10 11:30:30|6749.8|6741.8|6749.8|6741.8|6752|6741.8|6749.8|6740|0
1728559840000|2024-10-10 11:30:40|6752|6740|6752|6740|6752|6740|6752|6740|0
1728559860000|2024-10-10 11:31:00|6752.3|6740.3|6750.3|6744.3|6753.7|6744.3|6750.3|6740.3|0
1728559870000|2024-10-10 11:31:10|6752|6744|6751|6739|6752|6744|6750.8|6738.8|1
1728559890000|2024-10-10 11:31:30|6752.4|6740.4|6754.2|6742.2|6754.2|6742.2|6752.4|6740.4|0
1728559900000|2024-10-10 11:31:40|6751.9|6743.9|6752.3|6740.3|6752.3|6743.9|6750.7|6740.3|0
1728559910000|2024-10-10 11:31:50|6752.1|6740.1|6750.1|6738.1|6752.1|6740.1|6750.1|6738.1|0
1728559920000|2024-10-10 11:32:00|6749.7|6737.7|6749.7|6737.7|6749.7|6737.7|6749.7|6737.7|0
1728559930000|2024-10-10 11:32:10|6749.6|6737.6|6749.6|6737.6|6749.6|6737.6|6749.6|6737.6|0
1728559940000|2024-10-10 11:32:20|6747.4|6739.4|6747.4|6739.4|6747.4|6739.4|6747.4|6739.4|0
1728559950000|2024-10-10 11:32:30|6747.7|6739.7|6747.7|6739.7|6747.7|6739.7|6747.7|6739.7|0
1728559960000|2024-10-10 11:32:40|6751.4|6739.4|6751.2|6739.2|6751.4|6739.4|6750.7|6738.7|1
1728559970000|2024-10-10 11:32:50|6750.5|6738.5|6749.6|6737.6|6750.5|6738.5|6749.6|6737.6|0
1728559980000|2024-10-10 11:33:00|6749|6737|6757.9|6745.9|6757.9|6745.9|6749|6737|8
1728559990000|2024-10-10 11:33:10|6757.5|6745.5|6760.5|6748.5|6760.5|6748.5|6757.5|6745.5|1
1728560000000|2024-10-10 11:33:20|6760.4|6748.4|6756.2|6744.2|6760.4|6748.4|6755.9|6743.9|1
1728560010000|2024-10-10 11:33:30|6756.1|6744.1|6754.9|6742.9|6756.1|6744.1|6754.9|6742.9|0
1728560020000|2024-10-10 11:33:40|6755.4|6743.4|6757|6745|6757.7|6745.7|6755.4|6743.4|0
1728560030000|2024-10-10 11:33:50|6756.5|6744.5|6755.2|6743.2|6756.5|6744.5|6755.2|6743.2|0
1728560040000|2024-10-10 11:34:00|6755.4|6743.4|6753.9|6741.9|6756.7|6744.7|6753.3|6741.3|1
1728560050000|2024-10-10 11:34:10|6753.7|6741.7|6754.4|6742.4|6756.1|6744.1|6753.7|6741.7|1
1728560060000|2024-10-10 11:34:20|6754.5|6742.5|6754.2|6742.2|6754.7|6742.7|6754.2|6742.2|0
1728560070000|2024-10-10 11:34:30|6754.4|6742.4|6755|6743|6755|6743|6754.4|6742.4|0
1728560080000|2024-10-10 11:34:40|6754.2|6742.2|6753.7|6741.7|6754.2|6742.2|6753.7|6741.7|0
1728560090000|2024-10-10 11:34:50|6753.5|6741.5|6753|6741|6753.5|6741.5|6753|6741|0
1728560100000|2024-10-10 11:35:00|6758.4|6746.4|6755.4|6747.4|6758.4|6747.9|6755.4|6745.4|8
1728560110000|2024-10-10 11:35:10|6757.8|6745.8|6756.9|6748.9|6757.8|6748.9|6756.9|6745.8|0
1728560120000|2024-10-10 11:35:20|6756.7|6748.7|6755.4|6747.4|6756.7|6748.7|6755.4|6747.4|0
1728560130000|2024-10-10 11:35:30|6758.6|6746.6|6759.2|6747.2|6759.4|6747.4|6758.6|6746.6|1
1728560140000|2024-10-10 11:35:40|6757.9|6745.9|6759.4|6747.4|6759.7|6749|6757|6745.9|0
1728560150000|2024-10-10 11:35:50|6758.4|6746.4|6758.4|6746.4|6758.4|6746.4|6758.4|6746.4|0
1728560160000|2024-10-10 11:36:00|6758.2|6746.2|6754|6742|6758.4|6746.4|6754|6742|7
1728560170000|2024-10-10 11:36:10|6754.2|6742.2|6755.2|6743.2|6755.2|6743.2|6754.2|6742.2|0
1728560180000|2024-10-10 11:36:20|6753.7|6745.7|6758.9|6746.9|6758.9|6746.9|6753.7|6743.9|0
1728560200000|2024-10-10 11:36:40|6759.1|6747.1|6759.1|6747.1|6759.1|6747.1|6759.1|6747.1|1
1728560210000|2024-10-10 11:36:50|6758.5|6746.5|6761.4|6749.4|6761.4|6749.4|6757.9|6745.9|0
1728560220000|2024-10-10 11:37:00|6758|6750|6761.7|6749.7|6761.7|6750|6758|6749.7|0
1728560230000|2024-10-10 11:37:10|6761.5|6749.5|6758.7|6750.7|6761.5|6750.7|6758.7|6749.2|0
1728560250000|2024-10-10 11:37:30|6754.8|6746.8|6757.9|6745.9|6757.9|6748|6754.8|6745|3
1728560270000|2024-10-10 11:37:50|6757.8|6745.8|6757.8|6745.8|6757.8|6745.8|6757.8|6745.8|0
1728560280000|2024-10-10 11:38:00|6755.6|6747.6|6754.5|6746.5|6757.8|6748|6754.5|6745.8|0
1728560290000|2024-10-10 11:38:10|6752|6744|6747.5|6739.5|6752|6744|6747.5|6739.5|2
1728560310000|2024-10-10 11:38:30|6747.8|6739.8|6747.8|6735.8|6747.8|6739.8|6747.8|6735.8|1
1728560320000|2024-10-10 11:38:40|6747.6|6735.6|6748.1|6736.1|6748.1|6736.1|6747.6|6735.6|0
1728560330000|2024-10-10 11:38:50|6748.3|6736.3|6742.5|6736.5|6748.3|6738.1|6742.5|6732.4|1
1728560340000|2024-10-10 11:39:00|6742.2|6736.2|6749.3|6737.3|6750.2|6738.4|6741|6734.7|15
1728560350000|2024-10-10 11:39:10|6748.8|6736.8|6740.8|6728.8|6748.8|6736.8|6740.8|6728.8|8
1728560360000|2024-10-10 11:39:20|6741.6|6729.6|6741.7|6729.7|6741.7|6729.7|6741.6|6729.6|0
1728560370000|2024-10-10 11:39:30|6741|6729|6741|6729|6741|6729|6741|6729|0
1728560380000|2024-10-10 11:39:40|6741.7|6729.7|6739.6|6727.6|6741.7|6729.7|6737.8|6725.8|15
1728560390000|2024-10-10 11:39:50|6739.3|6727.3|6740.7|6728.7|6740.7|6728.7|6739.3|6727.3|2
1728560400000|2024-10-10 11:40:00|6741|6729|6738.6|6726.6|6741|6729|6738.6|6726.6|0
1728560420000|2024-10-10 11:40:20|6739.2|6727.2|6741.4|6729.4|6741.4|6729.4|6739.2|6727.2|0
1728560430000|2024-10-10 11:40:30|6740.2|6728.2|6737.4|6725.4|6740.2|6728.2|6737|6725|0
1728560440000|2024-10-10 11:40:40|6737.7|6725.7|6737.7|6725.7|6737.7|6725.7|6737.7|6725.7|0
1728560450000|2024-10-10 11:40:50|6737.2|6725.2|6736.5|6724.5|6737.2|6725.2|6736.5|6724.5|0
1728560460000|2024-10-10 11:41:00|6732.1|6720.1|6738.4|6726.4|6739.7|6727.7|6730|6718|4
1728560470000|2024-10-10 11:41:10|6738.9|6726.9|6738|6726|6740.6|6728.6|6738|6726|1
1728560480000|2024-10-10 11:41:20|6738.2|6726.2|6729.7|6717.7|6738.2|6726.2|6729.7|6717.7|7
1728560490000|2024-10-10 11:41:30|6729.5|6717.5|6729.3|6717.3|6729.5|6717.5|6729.3|6717.3|0
1728560500000|2024-10-10 11:41:40|6729.5|6717.5|6728.4|6716.4|6729.6|6717.6|6728.2|6716.2|0
1728560510000|2024-10-10 11:41:50|6727.5|6715.5|6724.3|6712.3|6727.5|6715.5|6721.1|6709.1|0
1728560520000|2024-10-10 11:42:00|6723.9|6711.9|6724.5|6712.5|6724.5|6712.5|6723.4|6711.4|0
1728560530000|2024-10-10 11:42:10|6724.2|6712.2|6724|6712|6724.2|6713|6721|6709|2
1728560540000|2024-10-10 11:42:20|6725|6713|6730.6|6718.6|6730.8|6718.8|6725|6713|1
1728560550000|2024-10-10 11:42:30|6730|6718|6725.8|6713.8|6730|6718|6723.8|6711.8|1
1728560560000|2024-10-10 11:42:40|6726|6714|6720.2|6708.2|6726|6714|6720.2|6708.2|1
1728560570000|2024-10-10 11:42:50|6720.5|6708.5|6718.5|6706.5|6720.5|6708.5|6718.5|6706.5|1
1728560580000|2024-10-10 11:43:00|6718.8|6706.8|6718.4|6706.4|6718.8|6706.8|6718.4|6706.4|0
1728560590000|2024-10-10 11:43:10|6718.6|6706.6|6707.7|6695.7|6718.6|6706.6|6706.9|6694.9|53
1728560600000|2024-10-10 11:43:20|6701.2|6689.2|6706.9|6694.9|6709.6|6697.6|6697.1|6689.1|4
1728560610000|2024-10-10 11:43:30|6706.4|6694.4|6704.9|6692.9|6707.9|6695.9|6703.8|6691.8|0
1728560620000|2024-10-10 11:43:40|6705.1|6693.1|6715.6|6703.6|6715.6|6703.6|6705.1|6693.1|2
1728560630000|2024-10-10 11:43:50|6715.1|6703.1|6719|6707|6719|6707|6715.1|6703.1|1
1728560640000|2024-10-10 11:44:00|6717.6|6705.6|6719.3|6707.3|6719.3|6707.3|6716.1|6704.1|1
1728560650000|2024-10-10 11:44:10|6718.9|6706.9|6724|6712|6724|6712|6718.3|6706.3|0
1728560660000|2024-10-10 11:44:20|6723.4|6711.4|6724.3|6712.3|6724.8|6712.8|6722.2|6710.2|0
1728560680000|2024-10-10 11:44:40|6725.4|6713.4|6726.8|6714.8|6726.8|6714.8|6725.4|6713.4|0
1728560690000|2024-10-10 11:44:50|6726|6714|6726.1|6714.1|6726.1|6714.1|6725.5|6713.5|0
1728560700000|2024-10-10 11:45:00|6725.6|6713.6|6718|6706|6725.6|6713.6|6718|6706|4
1728560710000|2024-10-10 11:45:10|6718.5|6706.5|6719.1|6707.1|6719.1|6707.1|6718.5|6706.5|0
1728560720000|2024-10-10 11:45:20|6719|6707|6725.2|6713.2|6725.2|6713.2|6712.3|6700.3|5
1728560730000|2024-10-10 11:45:30|6725.5|6713.5|6717.6|6705.6|6725.5|6713.5|6717|6705|0
1728560740000|2024-10-10 11:45:40|6718.7|6706.7|6718.7|6706.7|6718.7|6706.7|6718.7|6706.7|0
1728560750000|2024-10-10 11:45:50|6718.9|6706.9|6719.2|6707.2|6719.2|6707.2|6718.7|6706.7|0
1728560760000|2024-10-10 11:46:00|6718.6|6706.6|6719.1|6707.1|6719.1|6707.1|6716.6|6704.6|0
1728560770000|2024-10-10 11:46:10|6718.7|6706.7|6719.1|6707.1|6719.1|6707.1|6718.7|6706.7|0
1728560780000|2024-10-10 11:46:20|6719.6|6707.6|6716.1|6704.1|6719.6|6707.6|6715.4|6703.4|0
1728560790000|2024-10-10 11:46:30|6715.9|6703.9|6717.1|6705.1|6717.1|6705.1|6715.5|6703.5|0
1728560800000|2024-10-10 11:46:40|6716.7|6704.7|6717.1|6711.1|6717.4|6711.4|6715.1|6704.7|0
1728560810000|2024-10-10 11:46:50|6716.9|6710.9|6714.6|6702.6|6717.6|6711.2|6713.4|6701.4|2
1728560820000|2024-10-10 11:47:00|6714.4|6702.4|6714.4|6702.4|6714.4|6702.4|6714.4|6702.4|0
1728560830000|2024-10-10 11:47:10|6713.2|6707.2|6714.9|6702.9|6715.9|6709.3|6713.2|6702.4|3
1728560840000|2024-10-10 11:47:20|6714.1|6702.1|6713.9|6701.9|6714.9|6706.6|6712.6|6701.9|4
1728560850000|2024-10-10 11:47:30|6712.4|6700.4|6711|6699|6712.4|6700.4|6711|6699|0
1728560860000|2024-10-10 11:47:40|6710.8|6698.8|6708|6700|6711.1|6700.4|6708|6698.8|0
1728560870000|2024-10-10 11:47:50|6707.6|6699.6|6705.4|6693.4|6708.6|6699.6|6705.1|6693.1|2
1728560880000|2024-10-10 11:48:00|6705.7|6693.7|6706.7|6694.7|6706.8|6694.8|6701.7|6689.7|8
1728560890000|2024-10-10 11:48:10|6707.3|6695.3|6707.9|6695.9|6707.9|6695.9|6707.3|6695.3|6
1728560910000|2024-10-10 11:48:30|6708.1|6696.1|6715.7|6703.7|6715.7|6703.7|6708.1|6696.1|0
1728560930000|2024-10-10 11:48:50|6717.6|6705.6|6716.8|6704.8|6717.6|6705.6|6716.8|6704.8|0
1728560940000|2024-10-10 11:49:00|6716.6|6704.6|6716.9|6704.9|6717.4|6705.4|6716.6|6704.6|0
1728560950000|2024-10-10 11:49:10|6716.7|6704.7|6716.1|6704.1|6716.7|6704.7|6716.1|6704.1|0
1728560960000|2024-10-10 11:49:20|6717.6|6705.6|6717.4|6705.4|6717.6|6705.6|6717.4|6705.4|0
1728560970000|2024-10-10 11:49:30|6717.1|6705.1|6715.9|6703.9|6717.1|6705.1|6715.7|6703.7|0
1728560980000|2024-10-10 11:49:40|6715|6703|6715|6703|6715|6703|6715|6703|1
1728560990000|2024-10-10 11:49:50|6715.5|6703.5|6715.5|6703.5|6715.5|6703.5|6715|6703|0
1728561010000|2024-10-10 11:50:10|6716.3|6704.3|6719.1|6707.1|6719.1|6708.5|6716.3|6704.3|1
1728561020000|2024-10-10 11:50:20|6719.7|6707.7|6720.1|6708.1|6720.1|6708.1|6719.7|6707.7|0
1728561030000|2024-10-10 11:50:30|6719.5|6707.5|6719.7|6707.7|6719.7|6707.7|6719.5|6707.5|0
1728561040000|2024-10-10 11:50:40|6720.2|6708.2|6718.8|6710.8|6720.9|6710.8|6718.4|6708.2|0
1728561060000|2024-10-10 11:51:00|6718.2|6710.2|6715.8|6703.8|6718.8|6710.2|6715.8|6703.8|5
1728561070000|2024-10-10 11:51:10|6715.6|6703.6|6714.2|6702.2|6715.6|6703.6|6714.2|6702.2|0
1728561080000|2024-10-10 11:51:20|6716.2|6704.2|6716.2|6704.2|6716.2|6704.2|6716.2|6704.2|0
1728561090000|2024-10-10 11:51:30|6716.9|6704.9|6716.2|6704.2|6716.9|6704.9|6715.8|6703.8|0
1728561100000|2024-10-10 11:51:40|6715.6|6703.6|6714.3|6702.3|6715.6|6703.6|6714.1|6702.1|0
1728561110000|2024-10-10 11:51:50|6715|6703|6714.5|6702.5|6715|6703|6714.5|6702.5|0
1728561120000|2024-10-10 11:52:00|6713.9|6701.9|6711.9|6699.9|6713.9|6701.9|6711.9|6699.9|0
1728561140000|2024-10-10 11:52:20|6710|6702|6709.7|6701.7|6710|6702|6709.7|6701.7|0
1728561150000|2024-10-10 11:52:30|6707.5|6695.5|6714|6702|6714|6702|6706.4|6694.4|2
1728561160000|2024-10-10 11:52:40|6713.8|6701.8|6713.5|6701.5|6713.8|6701.8|6713.5|6701.5|0
1728561170000|2024-10-10 11:52:50|6713.8|6701.8|6716.5|6704.5|6717|6705|6713.8|6701.8|2
1728561180000|2024-10-10 11:53:00|6716.7|6704.7|6719.1|6707.1|6719.1|6707.1|6716.7|6704.7|2
1728561190000|2024-10-10 11:53:10|6719.5|6707.5|6722.9|6710.9|6724.4|6712.4|6719.3|6707.3|0
1728561200000|2024-10-10 11:53:20|6723.3|6711.3|6723.4|6711.4|6724.9|6712.9|6723.3|6711.3|0
1728561210000|2024-10-10 11:53:30|6722.7|6710.7|6723.1|6711.1|6723.1|6711.1|6722.7|6710.7|0
1728561230000|2024-10-10 11:53:50|6721.9|6709.9|6720.3|6708.3|6721.9|6709.9|6719.4|6707.4|0
1728561240000|2024-10-10 11:54:00|6721.1|6709.1|6722.1|6710.1|6722.3|6710.3|6721.1|6709.1|0
1728561260000|2024-10-10 11:54:20|6721.7|6709.7|6721.1|6709.1|6721.7|6709.7|6721.1|6709.1|0
1728561280000|2024-10-10 11:54:40|6721.3|6709.3|6724.6|6712.6|6724.9|6712.9|6721.3|6709.3|2
1728561290000|2024-10-10 11:54:50|6723.9|6711.9|6724.5|6712.5|6724.5|6712.5|6723.5|6711.5|5
1728561300000|2024-10-10 11:55:00|6725.1|6713.1|6729.5|6717.5|6729.5|6717.5|6724.7|6712.7|2
1728561310000|2024-10-10 11:55:10|6729.2|6717.2|6729|6717|6729.2|6717.2|6729|6717|0
1728561320000|2024-10-10 11:55:20|6729.5|6717.5|6728.1|6716.1|6729.5|6717.5|6728.1|6716.1|0
1728561330000|2024-10-10 11:55:30|6727.3|6715.3|6728.9|6716.9|6729.4|6717.4|6727.3|6715.3|0
1728561340000|2024-10-10 11:55:40|6728.7|6716.7|6728.8|6716.8|6728.8|6716.8|6727.8|6715.8|0
1728561360000|2024-10-10 11:56:00|6729.4|6717.4|6729.1|6717.1|6729.4|6717.4|6729.1|6717.1|1
1728561370000|2024-10-10 11:56:10|6728.9|6716.9|6725.8|6717.8|6728.9|6717.8|6723.7|6713.2|4
1728561380000|2024-10-10 11:56:20|6727.3|6715.3|6727.3|6715.3|6727.3|6715.3|6727.3|6715.3|0
1728561390000|2024-10-10 11:56:30|6727|6715|6726.7|6714.7|6727|6715|6726.7|6714.7|0
1728561400000|2024-10-10 11:56:40|6725.5|6717.5|6730.6|6718.6|6731.3|6719.3|6725.5|6717.5|3
1728561410000|2024-10-10 11:56:50|6729.6|6717.6|6729.6|6717.6|6729.6|6717.6|6728.4|6716.4|0
1728561420000|2024-10-10 11:57:00|6728.6|6716.6|6726.1|6714.1|6729.1|6717.1|6723.5|6711.5|5
1728561430000|2024-10-10 11:57:10|6726.8|6714.8|6725.7|6717.7|6727.2|6717.7|6725.4|6714.8|0
1728561440000|2024-10-10 11:57:20|6726.2|6718.2|6726|6718|6726.2|6718.2|6726|6718|0
1728561450000|2024-10-10 11:57:30|6726.2|6718.2|6720.8|6714.8|6726.2|6718.2|6720.5|6709.8|6
1728561460000|2024-10-10 11:57:40|6720.5|6714.5|6723.9|6711.9|6724.7|6714.5|6719.5|6711.5|1
1728561470000|2024-10-10 11:57:50|6723.7|6711.7|6723.5|6711.5|6723.7|6711.7|6723.5|6711.5|0
1728561480000|2024-10-10 11:58:00|6721.1|6709.1|6721.1|6709.1|6721.1|6709.1|6721.1|6709.1|1
1728561490000|2024-10-10 11:58:10|6720.1|6708.1|6717.8|6705.8|6720.1|6708.1|6716.6|6704.6|2
1728561510000|2024-10-10 11:58:30|6718.1|6706.1|6721.1|6709.1|6721.1|6709.1|6716.2|6706.1|1
1728561530000|2024-10-10 11:58:50|6721.7|6709.7|6722.8|6710.8|6723.1|6711.1|6721.7|6709.7|0
1728561540000|2024-10-10 11:59:00|6726.2|6714.2|6725.8|6713.8|6726.2|6714.2|6725.8|6713.8|0
1728561550000|2024-10-10 11:59:10|6726.6|6714.6|6726.6|6714.6|6727.1|6715.1|6726.6|6714.6|0
1728561560000|2024-10-10 11:59:20|6726.8|6714.8|6726.6|6714.6|6727.1|6715.1|6726.6|6714.6|0
1728561580000|2024-10-10 11:59:40|6726.3|6714.3|6726.3|6714.3|6726.3|6714.3|6726.3|6714.3|0
1728561600000|2024-10-10 12:00:00|6726.6|6714.6|6723.5|6711.5|6728.5|6716.5|6723.4|6711.4|15
1728561610000|2024-10-10 12:00:10|6719.4|6707.4|6719.3|6707.3|6719.6|6707.6|6719.3|6707.3|2
1728561620000|2024-10-10 12:00:20|6719.1|6707.1|6719.4|6707.4|6721.3|6709.3|6719.1|6707.1|7
1728561630000|2024-10-10 12:00:30|6719.7|6707.7|6719.4|6707.4|6719.7|6709.5|6717.5|6707.4|1
1728561640000|2024-10-10 12:00:40|6720.3|6708.3|6717.8|6709.8|6720.3|6709.8|6717.5|6708.3|4
1728561650000|2024-10-10 12:00:50|6717.5|6709.5|6717.7|6709.7|6717.7|6709.7|6717.5|6709.5|1
1728561660000|2024-10-10 12:01:00|6718|6710|6705.6|6693.6|6718.8|6711.4|6705.6|6693.6|10
1728561670000|2024-10-10 12:01:10|6705.9|6693.9|6706.7|6694.7|6708.4|6696.4|6698.9|6691.9|5
1728561680000|2024-10-10 12:01:20|6707.2|6695.2|6707|6695|6710.3|6698.4|6705.1|6693.1|6
1728561690000|2024-10-10 12:01:30|6705.8|6693.8|6702.3|6690.3|6705.8|6693.8|6702.3|6690.3|0
1728561700000|2024-10-10 12:01:40|6702.5|6690.5|6702.5|6690.5|6702.5|6690.5|6702.5|6690.5|0
1728561710000|2024-10-10 12:01:50|6702.3|6690.3|6698|6686|6703|6691.6|6698|6686|1
1728561720000|2024-10-10 12:02:00|6698.6|6686.6|6691.6|6679.6|6698.6|6687.1|6691.5|6679.5|5
1728561730000|2024-10-10 12:02:10|6691.3|6679.3|6685.6|6673.6|6691.3|6679.6|6684.3|6673.6|9
1728561740000|2024-10-10 12:02:20|6685.9|6673.9|6685.9|6673.9|6685.9|6673.9|6685.9|6673.9|3
1728561750000|2024-10-10 12:02:30|6685.7|6673.7|6683|6675|6685.7|6675|6683|6673.7|0
1728561760000|2024-10-10 12:02:40|6682.8|6674.8|6682.6|6674.6|6682.8|6674.8|6682.6|6674.6|0
1728561770000|2024-10-10 12:02:50|6682.2|6674.2|6677.5|6671.5|6682.2|6674.4|6674.4|6668.4|7
1728561780000|2024-10-10 12:03:00|6677.2|6671.2|6692.8|6680.8|6693|6681|6676.9|6670.9|11
1728561790000|2024-10-10 12:03:10|6692.4|6680.4|6693.2|6681.2|6693.2|6681.2|6692.4|6680.4|0
1728561800000|2024-10-10 12:03:20|6693|6681|6692.7|6680.7|6693|6681|6692.7|6680.7|0
1728561810000|2024-10-10 12:03:30|6689.9|6681.9|6689.6|6681.6|6689.9|6681.9|6689.6|6681.6|0
1728561820000|2024-10-10 12:03:40|6690.8|6678.8|6686.6|6674.6|6690.8|6678.8|6685.8|6674.4|8
1728561830000|2024-10-10 12:03:50|6684.4|6676.4|6693|6681|6693.5|6681.5|6684.4|6676.4|6
1728561840000|2024-10-10 12:04:00|6697.7|6685.7|6697.8|6685.8|6697.8|6685.8|6697.4|6685.4|2
1728561860000|2024-10-10 12:04:20|6696.8|6684.8|6696.8|6684.8|6696.8|6684.8|6696.8|6684.8|0
1728561870000|2024-10-10 12:04:30|6695.3|6683.3|6697.2|6685.2|6697.2|6685.2|6695.3|6683.3|1
1728561880000|2024-10-10 12:04:40|6697.5|6685.5|6697.5|6685.5|6697.5|6685.5|6697.5|6685.5|0
1728561890000|2024-10-10 12:04:50|6697.8|6685.8|6697.8|6685.8|6697.8|6685.8|6697.8|6685.8|1
1728561900000|2024-10-10 12:05:00|6697.5|6685.5|6686.2|6678.2|6697.5|6685.5|6686.2|6678.2|3
1728561910000|2024-10-10 12:05:10|6687.4|6675.4|6690|6678|6690.2|6678.2|6682.7|6674.5|3
1728561920000|2024-10-10 12:05:20|6689.3|6677.3|6688.2|6680.2|6691.2|6680.2|6688.2|6677|0
1728561930000|2024-10-10 12:05:30|6690|6682|6692.9|6680.9|6692.9|6682.5|6688.5|6677.9|3
1728561940000|2024-10-10 12:05:40|6694.8|6682.8|6698.5|6686.5|6698.5|6686.5|6694.8|6682.8|0
1728561950000|2024-10-10 12:05:50|6699.4|6691.4|6700.6|6688.6|6702|6691.6|6696.8|6688.6|5
1728561960000|2024-10-10 12:06:00|6700.9|6688.9|6693.7|6685.7|6700.9|6688.9|6693.7|6683.9|2
1728561990000|2024-10-10 12:06:30|6692.6|6684.6|6692.9|6684.9|6692.9|6686.1|6692.1|6684.6|2
1728562000000|2024-10-10 12:06:40|6693.2|6685.2|6693.2|6685.2|6693.2|6685.2|6693.2|6685.2|0
1728562010000|2024-10-10 12:06:50|6692.6|6684.6|6692.6|6684.6|6692.6|6684.6|6692.6|6684.6|1
1728562020000|2024-10-10 12:07:00|6689.4|6681.4|6686.9|6674.9|6689.4|6681.4|6686.9|6674.9|4
1728562030000|2024-10-10 12:07:10|6686.7|6674.7|6690.7|6678.7|6690.7|6678.7|6683.8|6671.8|1
1728562060000|2024-10-10 12:07:40|6689.1|6677.1|6682|6670|6689.1|6678.4|6682|6670|5
1728562080000|2024-10-10 12:08:00|6681.4|6669.4|6681.4|6669.4|6681.4|6669.4|6681.4|6669.4|0
1728562090000|2024-10-10 12:08:10|6681.2|6669.2|6675.5|6663.5|6681.2|6669.2|6675.5|6663.5|0
1728562100000|2024-10-10 12:08:20|6675.3|6663.3|6676|6664|6676|6664|6675.3|6663.3|4
1728562110000|2024-10-10 12:08:30|6677.2|6665.2|6683.1|6671.1|6683.1|6671.1|6677.2|6665.2|1
1728562150000|2024-10-10 12:09:10|6682.7|6670.7|6682.7|6670.7|6682.7|6670.7|6682.7|6670.7|0
1728562160000|2024-10-10 12:09:20|6682.9|6670.9|6686.2|6674.2|6686.2|6674.2|6682.9|6670.9|0
1728562170000|2024-10-10 12:09:30|6687.3|6675.3|6686.6|6674.6|6687.3|6675.3|6686.6|6674.6|0
1728562180000|2024-10-10 12:09:40|6684.8|6672.8|6681.3|6669.3|6684.8|6672.8|6681.3|6669.3|2
1728562190000|2024-10-10 12:09:50|6681.4|6669.4|6678.1|6666.1|6682.2|6670.2|6678.1|6666.1|0
1728562200000|2024-10-10 12:10:00|6678.6|6666.6|6677.7|6665.7|6680.1|6668.1|6677.7|6665.7|0
1728562210000|2024-10-10 12:10:10|6677.5|6665.5|6677.5|6665.5|6677.5|6665.5|6677.5|6665.5|0
1728562220000|2024-10-10 12:10:20|||||||||1
1728562230000|2024-10-10 12:10:30|6678.1|6666.1|6678.6|6666.6|6679|6669.2|6677.2|6666.1|0
1728562240000|2024-10-10 12:10:40|6678.5|6666.5|6677.1|6665.1|6678.5|6666.5|6677.1|6665.1|0
1728562250000|2024-10-10 12:10:50|6677.4|6665.4|6674.3|6662.3|6677.4|6665.4|6674.3|6662.3|2
1728562260000|2024-10-10 12:11:00|6672.5|6660.5|6670.4|6658.4|6672.5|6660.5|6670.4|6658.4|5
1728562270000|2024-10-10 12:11:10|6670.2|6658.2|6670.2|6658.2|6670.2|6658.2|6670.2|6658.2|0
1728562280000|2024-10-10 12:11:20|6670|6658|6671.6|6659.6|6672.4|6660.4|6670|6658|5
1728562290000|2024-10-10 12:11:30|6671.2|6659.2|6667.8|6655.8|6671.2|6659.2|6667.8|6655.8|6
1728562300000|2024-10-10 12:11:40|6668|6656|6667.8|6655.8|6669.2|6657.2|6665.1|6654.6|6
1728562310000|2024-10-10 12:11:50|6668|6656|6668.6|6656.6|6668.6|6656.6|6668|6656|1
1728562330000|2024-10-10 12:12:10|6668.9|6656.9|6668.9|6656.9|6668.9|6656.9|6668.9|6656.9|0
1728562370000|2024-10-10 12:12:50|6671.4|6659.4|6667.3|6655.3|6671.4|6659.4|6667.3|6655.3|6
1728562380000|2024-10-10 12:13:00|6667|6655|6667|6655|6667|6655|6667|6655|0
1728562390000|2024-10-10 12:13:10|6666.7|6654.7|6663.9|6651.9|6666.7|6654.7|6660.2|6651.3|6
1728562400000|2024-10-10 12:13:20|6665|6653|6665|6653|6665|6653|6665|6653|1
1728562410000|2024-10-10 12:13:30|6664.7|6652.7|6664.7|6652.7|6664.7|6652.7|6664.7|6652.7|0
1728562420000|2024-10-10 12:13:40|6665.3|6653.3|6669.7|6657.7|6671|6659|6665.3|6653.3|1
1728562430000|2024-10-10 12:13:50|6669.9|6657.9|6671.7|6659.7|6671.7|6659.7|6669.5|6657.5|0
1728562440000|2024-10-10 12:14:00|6672.3|6660.3|6671.3|6659.3|6672.3|6662.1|6670.1|6659.3|1
1728562450000|2024-10-10 12:14:10|6672.8|6660.8|6674.2|6662.2|6675.7|6663.7|6672.8|6660.8|5
1728562460000|2024-10-10 12:14:20|6674.4|6662.4|6675.8|6663.8|6676.3|6664.3|6674.2|6662.2|1
1728562470000|2024-10-10 12:14:30|6676.1|6664.1|6676.1|6664.1|6676.1|6664.1|6676.1|6664.1|0
1728562480000|2024-10-10 12:14:40|6677.3|6665.3|6672.8|6660.8|6677.3|6665.3|6672.8|6660.8|0
1728562490000|2024-10-10 12:14:50|6672.2|6660.2|6670.4|6658.4|6672.2|6660.9|6668.6|6657.7|2
1728562500000|2024-10-10 12:15:00|6670.2|6658.2|6669|6657|6670.2|6658.2|6666.5|6654.5|7
1728562510000|2024-10-10 12:15:10|6668.8|6656.8|6667.8|6655.8|6668.8|6656.8|6667.8|6655.8|2
1728562520000|2024-10-10 12:15:20|6667.5|6655.5|6670.4|6658.4|6670.4|6658.4|6667.5|6655.5|3
1728562530000|2024-10-10 12:15:30|6671|6659|6675.1|6663.1|6675.3|6663.3|6671|6659|1
1728562540000|2024-10-10 12:15:40|6674.8|6662.8|6675.4|6663.4|6675.9|6663.9|6674.8|6662.8|2
1728562550000|2024-10-10 12:15:50|6675|6663|6674.8|6662.8|6675|6663|6674.8|6662.8|0
1728562560000|2024-10-10 12:16:00|6674.5|6662.5|6670.4|6658.4|6674.5|6662.5|6669.8|6657.8|1
1728562580000|2024-10-10 12:16:20|6671|6659|6671.7|6659.7|6672|6660|6670.5|6658.5|0
1728562590000|2024-10-10 12:16:30|6672|6660|6672.9|6666.9|6674.8|6666.9|6671.7|6659.7|0
1728562600000|2024-10-10 12:16:40|6674.3|6668.3|6678.8|6670.8|6681.4|6670.8|6674.3|6667.6|3
1728562610000|2024-10-10 12:16:50|6676.3|6664.3|6676.3|6664.3|6676.5|6664.5|6675.9|6663.9|1
1728562620000|2024-10-10 12:17:00|6675.7|6663.7|6675.7|6663.7|6675.7|6663.7|6675.7|6663.7|0
1728562630000|2024-10-10 12:17:10|6676|6664|6676|6664|6676|6664|6676|6664|0
1728562640000|2024-10-10 12:17:20|6668.1|6656.1|6669.5|6657.5|6669.5|6657.5|6667.2|6655.2|23
1728562650000|2024-10-10 12:17:30|||||||||4
1728562670000|2024-10-10 12:17:50|||||||||7
1728562680000|2024-10-10 12:18:00|6669.8|6657.8|6670.2|6658.2|6670.2|6658.2|6669.5|6657.5|10
1728562690000|2024-10-10 12:18:10|6670|6658|6666.1|6654.1|6670|6658|6664.2|6653.5|3
1728562700000|2024-10-10 12:18:20|6666.3|6654.3|6669.4|6657.4|6669.4|6657.4|6666.3|6654.3|10
1728562710000|2024-10-10 12:18:30|6669.7|6657.7|6669.7|6657.7|6669.7|6657.7|6669.7|6657.7|0
1728562720000|2024-10-10 12:18:40|6670.1|6658.1|6669.9|6657.9|6670.1|6658.1|6669.9|6657.9|1
1728562730000|2024-10-10 12:18:50|6670.1|6658.1|6670.1|6658.1|6670.1|6658.1|6670.1|6658.1|0
1728562740000|2024-10-10 12:19:00|6670.4|6658.4|6672.6|6660.6|6672.8|6660.8|6670.4|6658.4|8
1728562750000|2024-10-10 12:19:10|6672.4|6660.4|6668.8|6656.8|6672.4|6660.4|6666.8|6654.8|2
1728562760000|2024-10-10 12:19:20|6667|6659|6668.8|6656.8|6668.8|6659|6667|6655.9|2
1728562770000|2024-10-10 12:19:30|6666.8|6654.8|6667.9|6655.9|6668.6|6656.6|6663.5|6654.8|16
1728562780000|2024-10-10 12:19:40|6667.7|6655.7|6664.1|6656.1|6667.7|6656.1|6661.7|6654.7|8
1728562790000|2024-10-10 12:19:50|6665.9|6653.9|6672|6660|6672.3|6660.3|6664.4|6653.9|6
1728562800000|2024-10-10 12:20:00|6672.8|6660.8|6671.6|6659.6|6673.4|6661.4|6671.2|6659.2|0
1728562810000|2024-10-10 12:20:10|6671.8|6659.8|6672.9|6660.9|6672.9|6660.9|6671.8|6659.8|0
1728562830000|2024-10-10 12:20:30|6672.1|6660.1|6672.1|6660.1|6672.1|6660.1|6672.1|6660.1|0
1728562840000|2024-10-10 12:20:40|6666.7|6658.7|6666.7|6658.7|6666.7|6658.7|6666.7|6658.7|3
1728562850000|2024-10-10 12:20:50|6668.1|6656.1|6667.5|6655.5|6668.1|6657.7|6665.4|6655.4|5
1728562870000|2024-10-10 12:21:10|6668.1|6656.1|6667|6655|6669.3|6657.3|6667|6655|4
1728562880000|2024-10-10 12:21:20|6664.9|6656.9|6673.6|6661.6|6673.6|6661.6|6664.9|6654.7|5
1728562890000|2024-10-10 12:21:30|6676.6|6664.6|6683.9|6671.9|6683.9|6671.9|6676.6|6664.6|2
1728562900000|2024-10-10 12:21:40|6682.8|6670.8|6677.9|6665.9|6683.4|6671.4|6677.3|6665.3|5
1728562910000|2024-10-10 12:21:50|6677.3|6665.3|6677|6665|6677.3|6665.3|6677|6665|2
1728562920000|2024-10-10 12:22:00|6675.7|6667.7|6674|6666|6675.7|6667.7|6674|6666|9
1728562940000|2024-10-10 12:22:20|6673.8|6661.8|6672.5|6664.5|6673.8|6664.5|6672.5|6661.7|3
1728562950000|2024-10-10 12:22:30|6674|6666|6673.8|6665.8|6674|6666|6673.8|6665.8|0
1728562960000|2024-10-10 12:22:40|6673.5|6665.5|6673.3|6665.3|6673.5|6665.5|6673.3|6665.3|2
1728562980000|2024-10-10 12:23:00|6679.9|6667.9|6679.9|6667.9|6679.9|6667.9|6679.9|6667.9|1
1728562990000|2024-10-10 12:23:10|6679.1|6667.1|6678.5|6666.5|6679.1|6667.1|6678.5|6666.5|0
1728563000000|2024-10-10 12:23:20|6678.1|6666.1|6672|6664|6678.1|6666.9|6672|6662.4|2
1728563010000|2024-10-10 12:23:30|6671.7|6663.7|6671.2|6663.2|6673|6663.7|6671.2|6660.8|1
1728563020000|2024-10-10 12:23:40|6674.2|6662.2|6668.4|6660.4|6674.2|6662.2|6668.4|6659.1|4
1728563030000|2024-10-10 12:23:50|6672|6660|6668.7|6660.7|6672|6661.6|6668.7|6658.5|2
1728563040000|2024-10-10 12:24:00|6669.9|6661.9|6669.9|6661.9|6669.9|6661.9|6669.9|6661.9|0
1728563050000|2024-10-10 12:24:10|6667.5|6659.5|6671.8|6659.8|6672|6660|6667.5|6659.5|1
1728563060000|2024-10-10 12:24:20|6671.5|6659.5|6678.6|6666.6|6678.6|6666.6|6671.5|6659.5|6
1728563070000|2024-10-10 12:24:30|6678.1|6666.1|6679.9|6667.9|6679.9|6668.7|6676.1|6666.1|3
1728563080000|2024-10-10 12:24:40|6680.1|6668.1|6680.1|6668.1|6680.3|6668.3|6680.1|6668.1|1
1728563090000|2024-10-10 12:24:50|6680.2|6668.2|6677|6665|6680.2|6668.2|6677|6665|1
1728563100000|2024-10-10 12:25:00|6677.5|6665.5|6676.7|6664.7|6682.3|6672.8|6676.7|6664.7|13
1728563110000|2024-10-10 12:25:10|6676.4|6664.4|6674.3|6662.3|6676.4|6664.4|6674.3|6662.3|12
1728563130000|2024-10-10 12:25:30|6674.5|6662.5|6671.2|6659.2|6674.5|6662.5|6671.2|6659.2|0
1728563140000|2024-10-10 12:25:40|6671.5|6659.5|6671.5|6659.5|6671.5|6659.5|6671.5|6659.5|0
1728563150000|2024-10-10 12:25:50|6671|6659|6669.4|6661.4|6671|6662.6|6668.3|6658.7|3
1728563160000|2024-10-10 12:26:00|6669.7|6661.7|6674.6|6668.6|6676.8|6669.2|6669.7|6660.7|4
1728563170000|2024-10-10 12:26:10|6679.4|6667.4|6681.4|6669.4|6681.4|6669.4|6679.4|6667.4|4
1728563180000|2024-10-10 12:26:20|6681.1|6669.1|6680.8|6668.8|6681.3|6669.3|6680.8|6668.8|3
1728563190000|2024-10-10 12:26:30|6681|6669|6681.1|6669.1|6681.1|6669.1|6680.1|6668.1|1
1728563200000|2024-10-10 12:26:40|6681.6|6669.6|6682.1|6670.1|6682.1|6670.1|6681.6|6669.6|1
1728563220000|2024-10-10 12:27:00|6680.5|6672.5|6680.5|6672.5|6680.5|6672.5|6680.5|6672.5|4
1728563230000|2024-10-10 12:27:10|6679.7|6673.7|6679.3|6673.3|6680.2|6674.2|6679|6673|4
1728563240000|2024-10-10 12:27:20|6678.9|6672.9|6678.6|6672.6|6678.9|6672.9|6678.1|6672.1|4
1728563250000|2024-10-10 12:27:30|6678.4|6672.4|6679|6671|6680.6|6672.4|6677.3|6668.4|4
1728563260000|2024-10-10 12:27:40|6680.6|6668.6|6680.4|6668.4|6680.6|6668.6|6680.2|6668.2|2
1728563270000|2024-10-10 12:27:50|6680.7|6668.7|6679.7|6671.7|6680.7|6671.7|6679.1|6668.7|1
1728563280000|2024-10-10 12:28:00|6681.4|6673.4|6680.4|6668.4|6682.6|6673.4|6679.6|6668.4|2
1728563290000|2024-10-10 12:28:10|6680.6|6668.6|6676.4|6664.4|6680.6|6668.6|6676.4|6664.4|1
1728563310000|2024-10-10 12:28:30|6676|6664|6676.5|6664.5|6676.8|6664.8|6674.4|6662.4|3
1728563320000|2024-10-10 12:28:40|6676.7|6664.7|6678.1|6666.1|6678.1|6666.1|6676.2|6664.2|0
1728563330000|2024-10-10 12:28:50|6677.3|6669.3|6688.3|6676.3|6688.3|6676.3|6677.3|6666|10
1728563340000|2024-10-10 12:29:00|6691.3|6679.3|6691.1|6679.1|6692|6680|6691.1|6679.1|1
1728563350000|2024-10-10 12:29:10|6689.5|6677.5|6689.9|6677.9|6689.9|6677.9|6689.5|6677.5|7
1728563360000|2024-10-10 12:29:20|6691.1|6679.1|6692.1|6680.1|6692.1|6680.1|6691.1|6679.1|0
1728563370000|2024-10-10 12:29:30|6704.6|6692.6|6706.4|6694.4|6707.6|6695.6|6704.6|6692.6|11
1728563380000|2024-10-10 12:29:40|6705.8|6693.8|6705.1|6693.1|6706.2|6694.2|6705.1|6693.1|4
1728563390000|2024-10-10 12:29:50|6705.3|6693.3|6705.3|6693.3|6705.3|6693.3|6704.8|6692.8|3
1728563400000|2024-10-10 12:30:00|6705.1|6693.1|6696.8|6684.8|6705.1|6693.1|6696.4|6684.4|8
1728563410000|2024-10-10 12:30:10|6697.3|6685.3|6697.2|6685.2|6697.3|6685.3|6695.1|6683.1|1
1728563420000|2024-10-10 12:30:20|6697|6685|6696.6|6684.6|6697.4|6685.4|6696.6|6684.6|4
1728563430000|2024-10-10 12:30:30|6696.8|6684.8|6694.5|6682.5|6696.8|6684.8|6694.1|6682.1|2
1728563440000|2024-10-10 12:30:40|6693.8|6681.8|6693.5|6681.5|6693.8|6681.8|6693.3|6681.3|1
1728563450000|2024-10-10 12:30:50|6693.8|6681.8|6695.2|6683.2|6695.9|6683.9|6693.6|6681.6|3
1728563460000|2024-10-10 12:31:00|6696.4|6684.4|6704.1|6692.1|6704.7|6692.7|6696.4|6684.4|3
1728563470000|2024-10-10 12:31:10|6703.9|6691.9|6702.8|6690.8|6704.9|6692.9|6702.8|6690.8|5
1728563480000|2024-10-10 12:31:20|6701.3|6689.3|6687.2|6675.2|6701.3|6689.3|6687.2|6675.2|4
1728563490000|2024-10-10 12:31:30|6686.9|6674.9|6683.9|6671.9|6686.9|6674.9|6683.7|6671.7|1
1728563500000|2024-10-10 12:31:40|6684.2|6672.2|6694.7|6682.7|6694.7|6682.7|6684.2|6672.2|3
1728563510000|2024-10-10 12:31:50|6694.5|6682.5|6697.9|6685.9|6704|6692|6694.5|6682.5|0
1728563520000|2024-10-10 12:32:00|6702.7|6690.7|6703.1|6691.1|6703.1|6691.1|6702.7|6690.7|0
1728563530000|2024-10-10 12:32:10|6706.2|6694.2|6710.5|6698.5|6710.7|6698.7|6706.2|6694.2|3
1728563540000|2024-10-10 12:32:20|6706.3|6694.3|6701|6689|6706.3|6694.3|6701|6689|2
1728563550000|2024-10-10 12:32:30|6701.2|6689.2|6701.6|6689.6|6701.6|6689.6|6701.2|6689.2|0
1728563560000|2024-10-10 12:32:40|6702|6690|6703.7|6691.7|6703.9|6691.9|6700.9|6688.9|0
1728563570000|2024-10-10 12:32:50|6703.5|6691.5|6700.8|6688.8|6703.5|6691.5|6700.8|6688.8|1
1728563580000|2024-10-10 12:33:00|6699.8|6687.8|6701.2|6689.2|6701.2|6689.2|6698.5|6686.5|3
1728563600000|2024-10-10 12:33:20|6700.8|6688.8|6703.2|6691.2|6703.2|6691.2|6697.8|6685.8|1
1728563610000|2024-10-10 12:33:30|6702.7|6690.7|6703.2|6691.2|6703.2|6691.2|6699.2|6687.2|0
1728563620000|2024-10-10 12:33:40|6703.7|6691.7|6703.7|6691.7|6703.7|6691.7|6703.7|6691.7|0
1728563640000|2024-10-10 12:34:00|6712.4|6700.4|6713.6|6701.6|6714.2|6702.2|6712|6700|3
1728563650000|2024-10-10 12:34:10|6714.4|6702.4|6716.8|6704.8|6716.8|6704.8|6714.1|6702.1|2
1728563660000|2024-10-10 12:34:20|6717.3|6705.3|6720.7|6708.7|6720.7|6708.7|6714.7|6702.7|2
1728563670000|2024-10-10 12:34:30|6720.4|6708.4|6718.9|6706.9|6720.4|6708.4|6718|6706|2
1728563680000|2024-10-10 12:34:40|6719.4|6707.4|6710.8|6698.8|6719.4|6707.4|6709.8|6697.8|1
1728563690000|2024-10-10 12:34:50|6714.4|6702.4|6716.1|6704.1|6716.1|6704.1|6714.4|6702.4|4
1728563700000|2024-10-10 12:35:00|6715.4|6703.4|6704.1|6692.1|6715.4|6703.4|6703.5|6691.5|6
1728563710000|2024-10-10 12:35:10|6705.7|6693.7|6701.3|6689.3|6706.5|6694.5|6701.3|6689.3|2
1728563720000|2024-10-10 12:35:20|6701.1|6689.1|6701.1|6689.1|6701.3|6689.3|6701.1|6689.1|0
1728563730000|2024-10-10 12:35:30|6700.9|6688.9|6698.1|6686.1|6700.9|6688.9|6695.3|6683.3|3
1728563740000|2024-10-10 12:35:40|6698.5|6686.5|6699.1|6687.1|6699.1|6687.1|6698.5|6686.5|0
1728563750000|2024-10-10 12:35:50|6699.7|6687.7|6702.4|6694.4|6702.4|6694.4|6699.7|6687.7|0
1728563760000|2024-10-10 12:36:00|6706.1|6694.1|6696.8|6684.8|6706.1|6694.1|6696.8|6684.8|6
1728563770000|2024-10-10 12:36:10|6696.6|6684.6|6700.7|6688.7|6701.4|6689.4|6695.5|6683.5|0
1728563780000|2024-10-10 12:36:20|6700.9|6688.9|6706.8|6694.8|6709.3|6697.3|6700.9|6688.9|4
1728563790000|2024-10-10 12:36:30|6707.1|6695.1|6707.5|6695.5|6707.5|6695.5|6705.6|6693.6|1
1728563800000|2024-10-10 12:36:40|6707.7|6695.7|6713.8|6701.8|6715.4|6703.4|6707.7|6695.7|7
1728563810000|2024-10-10 12:36:50|6713.5|6701.5|6711.5|6699.5|6713.5|6701.7|6709.7|6698.1|1
1728563820000|2024-10-10 12:37:00|6711.2|6699.2|6708.2|6696.2|6711.2|6700.7|6706.7|6695.7|2
1728563830000|2024-10-10 12:37:10|6709.6|6697.6|6712.1|6700.1|6712.1|6700.1|6709.6|6697.6|1
1728563840000|2024-10-10 12:37:20|6713.1|6701.1|6713.1|6701.1|6713.1|6701.1|6713.1|6701.1|0
1728563850000|2024-10-10 12:37:30|6713.3|6701.3|6713.5|6701.5|6713.5|6701.5|6713.1|6701.1|1
1728563860000|2024-10-10 12:37:40|6714.1|6702.1|6715|6703|6715|6703|6714.1|6702.1|0
1728563870000|2024-10-10 12:37:50|6720.3|6708.3|6721.5|6709.5|6721.8|6709.8|6720.3|6708.3|2
1728563880000|2024-10-10 12:38:00|6721.2|6709.2|6714.5|6702.5|6721.2|6709.2|6714.5|6702.5|0
1728563890000|2024-10-10 12:38:10|6713.7|6701.7|6713.4|6701.4|6713.7|6701.7|6713.4|6701.4|0
1728563900000|2024-10-10 12:38:20|6709.9|6697.9|6709.1|6697.1|6709.9|6697.9|6709.1|6697.1|0
1728563910000|2024-10-10 12:38:30|6709.5|6697.5|6710.5|6698.5|6710.5|6698.5|6709.5|6697.5|3
1728563920000|2024-10-10 12:38:40|6714.5|6702.5|6714.5|6702.5|6714.5|6702.5|6714.5|6702.5|1
1728563930000|2024-10-10 12:38:50|6716.4|6704.4|6718.9|6706.9|6718.9|6706.9|6716.4|6704.4|0
1728563940000|2024-10-10 12:39:00|6721.6|6709.6|6719.4|6707.4|6721.6|6709.6|6719.4|6707.4|1
1728563960000|2024-10-10 12:39:20|6719.8|6707.8|6717.3|6705.3|6719.8|6707.8|6716.2|6704.2|0
1728563970000|2024-10-10 12:39:30|6717.9|6705.9|6722.2|6710.2|6722.2|6710.2|6717.9|6705.9|1
1728563980000|2024-10-10 12:39:40|6721.6|6709.6|6724.5|6712.5|6726.1|6714.1|6721.6|6709.6|7
1728563990000|2024-10-10 12:39:50|6723.5|6711.5|6723.5|6711.5|6723.5|6711.5|6723.3|6711.3|1
1728564000000|2024-10-10 12:40:00|6723.3|6711.3|6718.4|6706.4|6723.5|6711.5|6717.4|6705.4|2
1728564010000|2024-10-10 12:40:10|6719.5|6707.5|6717.3|6705.3|6719.5|6707.5|6717.3|6705.3|1
1728564020000|2024-10-10 12:40:20|6718.5|6706.5|6718.5|6706.5|6718.5|6706.5|6718.5|6706.5|0
1728564030000|2024-10-10 12:40:30|6720.3|6708.3|6720.5|6708.5|6722.5|6710.5|6720.3|6708.3|2
1728564040000|2024-10-10 12:40:40|6720|6708|6724.9|6712.9|6724.9|6712.9|6713.6|6703.4|7
1728564050000|2024-10-10 12:40:50|6724.3|6712.3|6725.8|6713.8|6725.8|6713.8|6724|6712|0
1728564070000|2024-10-10 12:41:10|6726|6714|6724.6|6712.6|6729.4|6717.4|6724.6|6712.6|2
1728564080000|2024-10-10 12:41:20|6725|6713|6726.8|6714.8|6727.4|6715.4|6725|6713|0
1728564090000|2024-10-10 12:41:30|6726.1|6714.1|6726.5|6714.5|6726.5|6714.5|6726.1|6714.1|2
1728564100000|2024-10-10 12:41:40|6726.2|6714.2|6727.6|6715.6|6727.6|6715.6|6726.2|6714.2|1
1728564110000|2024-10-10 12:41:50|6728.5|6716.5|6729.2|6717.2|6729.4|6717.4|6728.5|6716.5|0
1728564130000|2024-10-10 12:42:10|6728.9|6716.9|6728.9|6716.9|6728.9|6716.9|6728.9|6716.9|0
1728564140000|2024-10-10 12:42:20|6727.4|6715.4|6722.1|6710.1|6727.4|6715.4|6719.6|6707.6|10
1728564150000|2024-10-10 12:42:30|6723.3|6711.3|6728.9|6716.9|6728.9|6716.9|6722.9|6710.9|1
1728564160000|2024-10-10 12:42:40|6729.1|6717.1|6729.2|6717.2|6730.2|6718.2|6729.1|6717.1|1
1728564170000|2024-10-10 12:42:50|6727|6715|6726.1|6714.1|6727.5|6715.5|6726.1|6714.1|2
1728564180000|2024-10-10 12:43:00|6722.8|6710.8|6717.3|6705.3|6722.8|6710.8|6717.3|6705.3|1
1728564190000|2024-10-10 12:43:10|6716.8|6704.8|6716.8|6704.8|6716.8|6704.8|6714.4|6702.4|2
1728564200000|2024-10-10 12:43:20|6717|6705|6717|6705|6717|6705|6716.3|6704.3|1
1728564210000|2024-10-10 12:43:30|6717.3|6705.3|6722.1|6710.1|6722.1|6710.1|6717.3|6705.3|2
1728564220000|2024-10-10 12:43:40|6722.4|6710.4|6728.2|6716.2|6728.2|6716.2|6722.4|6710.4|2
1728564230000|2024-10-10 12:43:50|6728.6|6716.6|6729.2|6717.2|6729.5|6717.5|6728.3|6716.3|1
1728564240000|2024-10-10 12:44:00|6729.5|6717.5|6730|6718|6730|6718|6729.5|6717.5|1
1728564250000|2024-10-10 12:44:10|6730.4|6718.4|6740.2|6728.2|6740.3|6728.3|6730.4|6718.4|1
1728564260000|2024-10-10 12:44:20|6740.8|6728.8|6737.8|6725.8|6740.8|6728.8|6737.6|6725.6|4
1728564270000|2024-10-10 12:44:30|6738.1|6726.1|6738.1|6726.1|6738.1|6726.1|6738.1|6726.1|0
1728564280000|2024-10-10 12:44:40|6737.3|6725.3|6737.8|6725.8|6737.8|6725.8|6737.3|6725.3|0
1728564290000|2024-10-10 12:44:50|6737.3|6725.3|6737.8|6725.8|6737.8|6725.8|6737.2|6725.2|0
1728564300000|2024-10-10 12:45:00|6738|6726|6735.4|6723.4|6740.1|6728.1|6733.5|6721.5|4
1728564310000|2024-10-10 12:45:10|6735.2|6723.2|6734.8|6722.8|6736.2|6724.2|6734.8|6722.8|0
1728564320000|2024-10-10 12:45:20|6732|6720|6731.5|6719.5|6732.5|6720.5|6731.5|6719.5|0
1728564340000|2024-10-10 12:45:40|6731.3|6719.3|6730.1|6718.1|6731.3|6719.3|6729.9|6717.9|1
1728564350000|2024-10-10 12:45:50|6730.7|6718.7|6735.6|6723.6|6735.6|6723.6|6730.7|6718.7|1
1728564360000|2024-10-10 12:46:00|6736.2|6724.2|6736.7|6724.7|6736.7|6724.7|6736.2|6724.2|0
1728564370000|2024-10-10 12:46:10|6737.2|6725.2|6736.8|6724.8|6737.2|6725.2|6736.8|6724.8|0
1728564380000|2024-10-10 12:46:20|6736.6|6724.6|6739.3|6727.3|6739.5|6727.5|6736.6|6724.6|2
1728564390000|2024-10-10 12:46:30|6740.5|6728.5|6740.5|6728.5|6740.5|6728.5|6740.5|6728.5|0
1728564400000|2024-10-10 12:46:40|6745.9|6733.9|6744|6732|6745.9|6733.9|6744|6732|2
1728564410000|2024-10-10 12:46:50|6744.4|6732.4|6736.9|6724.9|6745|6733|6736.8|6724.8|6
1728564420000|2024-10-10 12:47:00|6736.7|6724.7|6737.6|6725.6|6737.6|6725.6|6736.4|6724.4|4
1728564430000|2024-10-10 12:47:10|6738.1|6726.1|6742.2|6730.2|6742.2|6730.2|6738.1|6726.1|2
1728564440000|2024-10-10 12:47:20|6742.7|6730.7|6743.9|6731.9|6743.9|6731.9|6742.7|6730.7|0
1728564450000|2024-10-10 12:47:30|6742.4|6730.4|6743.7|6731.7|6743.7|6731.7|6741.9|6729.9|4
1728564460000|2024-10-10 12:47:40|6744|6732|6746.2|6734.2|6746.2|6734.2|6744|6732|6
1728564470000|2024-10-10 12:47:50|6746.4|6734.4|6754|6742|6754|6742|6745.8|6734.4|1
1728564480000|2024-10-10 12:48:00|6753.7|6741.7|6753|6741|6754.6|6744.5|6752.5|6741|4
1728564490000|2024-10-10 12:48:10|6750|6738|6749.8|6737.8|6750|6738|6749.8|6737.8|0
1728564500000|2024-10-10 12:48:20|6749.7|6737.7|6748.2|6736.2|6749.7|6737.7|6748.2|6736.2|1
1728564510000|2024-10-10 12:48:30|6748.6|6736.6|6748.6|6736.6|6748.6|6736.6|6748.6|6736.6|0
1728564520000|2024-10-10 12:48:40|6751|6739|6751|6739|6751|6739|6751|6739|0
1728564530000|2024-10-10 12:48:50|6751.6|6739.6|6752.2|6740.2|6752.2|6740.2|6751.6|6739.6|0
1728564540000|2024-10-10 12:49:00|6752.5|6740.5|6759.4|6747.4|6759.6|6747.6|6752.2|6740.2|4
1728564550000|2024-10-10 12:49:10|6759.7|6747.7|6765.1|6753.1|6766|6755|6759.7|6747.7|7
1728564560000|2024-10-10 12:49:20|6764.9|6752.9|6769.2|6757.2|6769.2|6757.2|6764.9|6752.9|2
1728564570000|2024-10-10 12:49:30|6769.7|6757.7|6772.1|6760.1|6772.1|6760.1|6769.6|6757.6|11
1728564580000|2024-10-10 12:49:40|6772.5|6760.5|6777.2|6765.2|6777.2|6765.2|6772.5|6760.5|0
1728564590000|2024-10-10 12:49:50|6778.6|6766.6|6781.1|6769.1|6781.1|6769.1|6778.6|6766.6|3
1728564600000|2024-10-10 12:50:00|6781.6|6769.6|6787|6775|6787.2|6775.2|6780.8|6769|7
1728564610000|2024-10-10 12:50:10|6788.4|6776.4|6796.1|6784.1|6796.1|6784.1|6788.4|6776.4|1
1728564620000|2024-10-10 12:50:20|6796.9|6784.9|6802|6790|6802.6|6790.6|6796.9|6784.9|7
1728564630000|2024-10-10 12:50:30|6802.2|6790.2|6800.7|6788.7|6802.2|6790.2|6799.5|6787.5|2
1728564640000|2024-10-10 12:50:40|6800.5|6788.5|6800.5|6788.5|6800.5|6788.5|6800.5|6788.5|0
1728564650000|2024-10-10 12:50:50|6799.7|6787.7|6800.5|6788.5|6800.5|6789.2|6794.5|6782.6|3
1728564660000|2024-10-10 12:51:00|6799.8|6787.8|6794|6782|6799.8|6787.8|6793.9|6781.9|1
1728564670000|2024-10-10 12:51:10|6794.3|6782.3|6793|6781|6794.3|6782.3|6793|6781|1
1728564680000|2024-10-10 12:51:20|6791|6779|6796.1|6784.1|6796.1|6784.1|6788.1|6776.1|15
1728564700000|2024-10-10 12:51:40|6797.7|6785.7|6801.1|6789.1|6801.1|6789.1|6797.7|6785.7|1
1728564710000|2024-10-10 12:51:50|6802.6|6790.6|6803.1|6791.1|6803.1|6791.1|6802.6|6790.6|4
1728564720000|2024-10-10 12:52:00|6804.1|6792.1|6808.8|6796.8|6808.8|6796.8|6804.1|6792.1|2
1728564730000|2024-10-10 12:52:10|6809|6797|6809.3|6797.3|6809.3|6797.3|6809|6797|0
1728564740000|2024-10-10 12:52:20|6809.1|6797.1|6809.8|6797.8|6809.8|6797.8|6809.1|6797.1|1
1728564750000|2024-10-10 12:52:30|6809.5|6797.5|6810.5|6798.5|6810.5|6798.5|6809.5|6797.5|0
1728564760000|2024-10-10 12:52:40|6809.3|6801.3|6804.5|6792.5|6810.6|6802.8|6804.5|6792.5|10
1728564770000|2024-10-10 12:52:50|6803|6791|6802.6|6790.6|6803|6791|6802.6|6790.6|0
1728564780000|2024-10-10 12:53:00|6802|6790|6799.3|6787.3|6802|6790|6799|6787|1
1728564790000|2024-10-10 12:53:10|6799|6787|6799|6787|6799|6787|6799|6787|0
1728564810000|2024-10-10 12:53:30|6798.1|6786.1|6798.1|6786.1|6799.9|6787.9|6798.1|6786.1|1
1728564830000|2024-10-10 12:53:50|6798.5|6786.5|6807.7|6795.7|6807.7|6795.7|6798.5|6786.5|0
1728564840000|2024-10-10 12:54:00|6807.9|6795.9|6809.2|6797.2|6809.2|6797.2|6807.9|6795.9|1
1728564850000|2024-10-10 12:54:10|6808.1|6796.1|6810.6|6798.6|6810.6|6798.6|6806.4|6794.4|2
1728564860000|2024-10-10 12:54:20|6812.4|6800.4|6814.6|6802.6|6815.1|6803.1|6812.4|6800.4|3
1728564870000|2024-10-10 12:54:30|6814.9|6802.9|6812.6|6800.6|6814.9|6802.9|6812.6|6800.6|0
1728564880000|2024-10-10 12:54:40|6812.8|6800.8|6812.8|6800.8|6812.8|6800.8|6812.8|6800.8|0
1728564890000|2024-10-10 12:54:50|6813.2|6801.2|6815.6|6803.6|6815.6|6803.6|6813.2|6801.2|1
1728564900000|2024-10-10 12:55:00|6815.4|6803.4|6816|6804|6816|6804|6815.4|6803.4|4
1728564910000|2024-10-10 12:55:10|6815.4|6803.4|6809.2|6797.2|6815.4|6803.4|6809.2|6797.2|2
1728564920000|2024-10-10 12:55:20|6809.8|6797.8|6809.7|6797.7|6810.8|6798.8|6809.7|6797.7|0
1728564930000|2024-10-10 12:55:30|6809.5|6797.5|6809.2|6797.2|6809.5|6797.5|6809.2|6797.2|0
1728564940000|2024-10-10 12:55:40|6810.2|6798.2|6810.2|6798.2|6810.2|6798.2|6810.2|6798.2|0
1728564960000|2024-10-10 12:56:00|6810.6|6798.6|6811.6|6799.6|6811.6|6799.6|6810.6|6798.6|0
1728564970000|2024-10-10 12:56:10|6810.7|6798.7|6812.4|6800.4|6812.4|6800.4|6806.3|6794.3|6
1728564980000|2024-10-10 12:56:20|6815.7|6803.7|6816.6|6808.6|6817.4|6809.4|6815.7|6803.7|3
1728564990000|2024-10-10 12:56:30|6816.9|6808.9|6818.5|6806.5|6818.5|6808.9|6815.7|6803.7|4
1728565000000|2024-10-10 12:56:40|6819.7|6807.7|6820.1|6808.1|6820.1|6808.1|6819.7|6807.7|0
1728565010000|2024-10-10 12:56:50|6818.5|6810.5|6819.9|6807.9|6820.7|6810.5|6818.5|6807.7|3
1728565020000|2024-10-10 12:57:00|6818.5|6806.5|6815.6|6803.6|6818.5|6806.5|6808.5|6796.5|6
1728565030000|2024-10-10 12:57:10|6817.1|6805.1|6817.4|6805.4|6817.4|6805.4|6817.1|6805.1|0
1728565040000|2024-10-10 12:57:20|6818|6806|6818.3|6806.3|6818.3|6806.3|6818|6806|1
1728565050000|2024-10-10 12:57:30|6818.6|6806.6|6818.6|6806.6|6818.6|6806.6|6818.6|6806.6|0
1728565060000|2024-10-10 12:57:40|6821.4|6809.4|6822.3|6810.3|6822.3|6810.3|6821.4|6809.4|6
1728565070000|2024-10-10 12:57:50|6822.7|6810.7|6822.4|6810.4|6822.7|6810.7|6822.4|6810.4|0
1728565080000|2024-10-10 12:58:00|6820.6|6812.6|6827.3|6815.3|6829.1|6817.1|6820.3|6812.3|4
1728565090000|2024-10-10 12:58:10|6827.1|6815.1|6829.4|6817.4|6829.4|6817.4|6825.1|6813.1|4
1728565110000|2024-10-10 12:58:30|6821.7|6809.7|6821.1|6809.1|6822.4|6810.4|6821.1|6809.1|1
1728565140000|2024-10-10 12:59:00|6820.7|6808.7|6821.9|6809.9|6822.2|6810.2|6820.6|6808.6|7
1728565150000|2024-10-10 12:59:10|6819.7|6811.7|6819.9|6811.9|6820.5|6811.9|6819.7|6808.5|0
1728565160000|2024-10-10 12:59:20|6819.6|6811.6|6818.8|6806.8|6820.1|6811.6|6818.8|6806.8|1
1728565170000|2024-10-10 12:59:30|6817.2|6805.2|6818.1|6812.1|6819.4|6812.1|6817|6805|2
1728565180000|2024-10-10 12:59:40|6818.7|6812.7|6816.1|6804.1|6818.7|6812.7|6816.1|6804.1|1
1728565190000|2024-10-10 12:59:50|6816.3|6804.3|6816.8|6804.8|6817.3|6805.3|6816|6804|0
1728565200000|2024-10-10 13:00:00|6816.5|6804.5|6816.7|6804.7|6816.7|6804.7|6816.5|6804.5|0
1728565210000|2024-10-10 13:00:10|6816.1|6804.1|6812.7|6800.7|6816.1|6804.1|6810.4|6798.4|4
1728565220000|2024-10-10 13:00:20|6812|6800|6805.1|6793.1|6812.3|6800.3|6803.6|6793.1|3
1728565230000|2024-10-10 13:00:30|6809.3|6797.3|6809.6|6797.6|6810.8|6798.8|6809.3|6797.3|2
1728565240000|2024-10-10 13:00:40|6809.8|6797.8|6809.8|6797.8|6809.8|6797.8|6809.8|6797.8|0
1728565250000|2024-10-10 13:00:50|6810.1|6798.1|6805.1|6793.1|6810.1|6798.1|6804.5|6792.5|3
1728565260000|2024-10-10 13:01:00|6800.3|6788.3|6795.1|6783.1|6801|6789.1|6795.1|6783.1|10
1728565270000|2024-10-10 13:01:10|6791.5|6785.5|6798.9|6786.9|6798.9|6786.9|6790.6|6784.6|3
1728565280000|2024-10-10 13:01:20|6797.9|6785.9|6797|6785|6797.9|6785.9|6797|6785|1
1728565290000|2024-10-10 13:01:30|6796|6784|6782.1|6774.1|6796|6784|6782.1|6774.1|2
1728565300000|2024-10-10 13:01:40|6784.3|6772.3|6791.6|6779.6|6791.6|6779.6|6782.1|6772.3|6
1728565310000|2024-10-10 13:01:50|6791.4|6779.4|6791.6|6779.6|6792.3|6780.3|6791.1|6779.1|7
1728565330000|2024-10-10 13:02:10|6792.1|6780.1|6792.1|6780.1|6792.1|6780.1|6792.1|6780.1|0
1728565370000|2024-10-10 13:02:50|6799.4|6787.4|6800.6|6788.6|6802.2|6792.8|6799.4|6787.4|7
1728565380000|2024-10-10 13:03:00|6800.2|6788.2|6800.1|6788.1|6800.2|6788.2|6799.3|6787.3|0
1728565400000|2024-10-10 13:03:20|6807.1|6795.1|6803.5|6791.5|6807.5|6795.5|6803|6791|5
1728565410000|2024-10-10 13:03:30|6802.9|6790.9|6798.8|6786.8|6802.9|6790.9|6798.8|6786.8|3
1728565420000|2024-10-10 13:03:40|6798.3|6786.3|6796.6|6784.6|6798.3|6786.3|6796.6|6784.6|0
1728565430000|2024-10-10 13:03:50|6796.3|6784.3|6800|6788|6800|6788|6793.5|6781.5|0
1728565440000|2024-10-10 13:04:00|6800.5|6788.5|6802.5|6790.5|6802.5|6790.5|6800.5|6788.5|0
1728565450000|2024-10-10 13:04:10|6805|6793|6803.9|6791.9|6805|6793|6803.5|6791.5|3
1728565460000|2024-10-10 13:04:20|6803.7|6791.7|6803.9|6791.9|6803.9|6791.9|6803.7|6791.7|0
1728565470000|2024-10-10 13:04:30|6803.5|6791.5|6804.5|6792.5|6804.5|6792.5|6803.5|6791.5|0
1728565480000|2024-10-10 13:04:40|6806.6|6794.6|6810.1|6798.1|6810.1|6798.1|6806.4|6794.4|3
1728565490000|2024-10-10 13:04:50|6810.4|6798.4|6813.1|6801.1|6813.1|6801.1|6810.4|6798.4|12
1728565500000|2024-10-10 13:05:00|6812.9|6800.9|6813.1|6801.1|6813.1|6801.1|6812.9|6800.9|0
1728565510000|2024-10-10 13:05:10|6813.7|6801.7|6813.7|6801.7|6813.7|6801.7|6813.7|6801.7|0
1728565530000|2024-10-10 13:05:30|6813.6|6801.6|6811.8|6799.8|6813.6|6806.7|6811.8|6799.8|4
1728565540000|2024-10-10 13:05:40|6810.9|6798.9|6810.9|6798.9|6810.9|6798.9|6810.9|6798.9|0
1728565570000|2024-10-10 13:06:10|6811|6799|6808.6|6796.6|6811|6800.2|6808.2|6796.6|1
1728565600000|2024-10-10 13:06:40|6808.4|6796.4|6810|6798|6810|6798.2|6806.2|6796.4|2
1728565620000|2024-10-10 13:07:00|6810.9|6798.9|6810.9|6798.9|6810.9|6798.9|6810.9|6798.9|0
1728565630000|2024-10-10 13:07:10|6810.7|6798.7|6809.4|6801.4|6811|6801.4|6809.4|6798.1|2
1728565640000|2024-10-10 13:07:20|6812.1|6800.1|6816.4|6804.4|6816.4|6804.4|6812.1|6800.1|4
1728565650000|2024-10-10 13:07:30|6813.9|6805.9|6813|6801|6816.4|6806|6812.3|6801|5
1728565660000|2024-10-10 13:07:40|6814|6802|6814.9|6802.9|6814.9|6802.9|6814|6802|0
1728565670000|2024-10-10 13:07:50|6815.4|6803.4|6815.4|6803.4|6815.4|6803.4|6815.4|6803.4|0
1728565690000|2024-10-10 13:08:10|6814|6806|6814|6806|6814|6806|6814|6806|0
1728565700000|2024-10-10 13:08:20|6810.5|6802.5|6808.1|6800.1|6810.5|6802.5|6808.1|6797.7|2
1728565710000|2024-10-10 13:08:30|6810.5|6802.5|6810.2|6802.2|6810.5|6802.5|6810|6802|0
1728565720000|2024-10-10 13:08:40|6810.5|6802.5|6810.5|6802.5|6810.5|6802.5|6810.5|6802.5|0
1728565730000|2024-10-10 13:08:50|6810.3|6804.3|6811.2|6803.2|6812.4|6804.3|6805.3|6793.3|2
1728565740000|2024-10-10 13:09:00|6811.6|6803.6|6811.3|6803.3|6813.3|6803.7|6811.2|6801.3|0
1728565750000|2024-10-10 13:09:10|6812.1|6804.1|6811.6|6805.6|6812.4|6805.6|6811.6|6804.1|1
1728565760000|2024-10-10 13:09:20|6811.9|6805.9|6821|6809|6821|6809|6811.9|6803.5|5
1728565770000|2024-10-10 13:09:30|6821.9|6809.9|6823|6811|6823.2|6811.2|6821.9|6809.9|0
1728565790000|2024-10-10 13:09:50|6822.6|6810.6|6823.6|6811.6|6823.6|6811.6|6822.6|6810.6|0
1728565800000|2024-10-10 13:10:00|6824.5|6812.5|6824.5|6812.5|6824.5|6812.5|6824.5|6812.5|0
1728565810000|2024-10-10 13:10:10|6824.8|6812.8|6824.3|6812.3|6824.8|6812.8|6824.3|6812.3|2
1728565830000|2024-10-10 13:10:30|6819.8|6807.8|6816.4|6804.4|6819.8|6807.8|6816.4|6804.4|1
1728565840000|2024-10-10 13:10:40|6814.3|6802.3|6814.3|6802.3|6814.3|6802.3|6814.3|6802.3|0
1728565850000|2024-10-10 13:10:50|6813.1|6801.1|6818.7|6806.7|6818.7|6806.7|6812.6|6800.6|2
1728565860000|2024-10-10 13:11:00|6821.9|6809.9|6823.4|6811.4|6823.4|6811.4|6821.9|6809.9|5
1728565870000|2024-10-10 13:11:10|6823.9|6811.9|6823.7|6811.7|6823.9|6811.9|6823.7|6811.7|0
1728565880000|2024-10-10 13:11:20|6823.6|6811.6|6823.7|6811.7|6823.7|6811.7|6823.6|6811.6|0
1728565890000|2024-10-10 13:11:30|6823.2|6811.2|6822|6810|6823.2|6811.2|6821.6|6809.6|2
1728565900000|2024-10-10 13:11:40|6821.5|6809.5|6821.6|6809.6|6821.6|6809.6|6821.3|6809.3|0
1728565920000|2024-10-10 13:12:00|6820.3|6808.3|6817.2|6811.2|6820.3|6811.2|6816.5|6806.8|8
1728565930000|2024-10-10 13:12:10|6818|6810|6817.2|6809.2|6819.1|6811.2|6816.9|6807.1|1
1728565940000|2024-10-10 13:12:20|6817|6809|6817.2|6809.2|6817.2|6809.2|6817|6809|0
1728565950000|2024-10-10 13:12:30|6817.5|6809.5|6821.6|6813.6|6821.6|6813.6|6817.5|6809.5|1
1728565960000|2024-10-10 13:12:40|6821.9|6815.9|6824.8|6818.8|6825.5|6818.8|6821.9|6813.5|1
1728565970000|2024-10-10 13:12:50|6825|6819|6829.5|6817.5|6829.5|6819|6825|6817.5|1
1728565980000|2024-10-10 13:13:00|6828|6820|6829.8|6817.8|6829.8|6820|6828|6817.8|1
1728565990000|2024-10-10 13:13:10|6830.2|6818.2|6830.5|6818.5|6830.5|6818.5|6830.2|6818.2|2
1728566000000|2024-10-10 13:13:20|6831|6823|6838.3|6826.3|6838.5|6826.5|6831|6823|12
1728566010000|2024-10-10 13:13:30|6838.8|6826.8|6838.8|6826.8|6838.8|6826.8|6838.8|6826.8|0
1728566020000|2024-10-10 13:13:40|6838.2|6826.2|6838.2|6826.2|6838.2|6826.2|6838.2|6826.2|0
1728566030000|2024-10-10 13:13:50|6838.4|6826.4|6838.4|6826.4|6838.4|6826.4|6838.4|6826.4|0
1728566040000|2024-10-10 13:14:00|6838.1|6826.1|6845|6833|6845.4|6833.4|6836.2|6824.2|29
1728566050000|2024-10-10 13:14:10|6844.8|6832.8|6841|6833|6845.2|6833.2|6841|6832.3|2
1728566060000|2024-10-10 13:14:20|6844.5|6832.5|6850.8|6838.8|6850.8|6838.8|6841.2|6832.3|3
1728566070000|2024-10-10 13:14:30|6851.2|6839.2|6857.2|6845.2|6857.2|6848.2|6851.2|6839.2|3
1728566080000|2024-10-10 13:14:40|6858.7|6846.7|6857.7|6845.7|6858.7|6846.7|6857|6845|17
1728566090000|2024-10-10 13:14:50|6857.6|6845.6|6858.2|6846.2|6858.2|6846.2|6856.7|6844.7|0
1728566100000|2024-10-10 13:15:00|6858.7|6846.7|6855.5|6843.5|6860.9|6848.9|6855.5|6843.5|4
1728566110000|2024-10-10 13:15:10|6856.4|6844.4|6855.4|6843.4|6856.4|6844.4|6855.4|6843.4|1
1728566120000|2024-10-10 13:15:20|6855.2|6843.2|6857.5|6845.5|6857.5|6845.5|6855.2|6843.2|0
1728566130000|2024-10-10 13:15:30|6858.1|6846.1|6858.1|6846.1|6858.1|6846.1|6858.1|6846.1|2
1728566140000|2024-10-10 13:15:40|6857.7|6845.7|6854.3|6842.3|6857.7|6846.6|6852.5|6842.3|1
1728566150000|2024-10-10 13:15:50|6852.5|6840.5|6848|6840|6852.5|6840.5|6848|6838.9|1
1728566160000|2024-10-10 13:16:00|6847.8|6839.8|6844.6|6832.6|6847.8|6839.8|6844.6|6832.6|2
1728566170000|2024-10-10 13:16:10|6845.2|6833.2|6838.9|6826.9|6845.2|6833.2|6837.2|6826.9|4
1728566180000|2024-10-10 13:16:20|6838.2|6830.2|6840|6828|6840|6830.2|6838.2|6828|1
1728566190000|2024-10-10 13:16:30|6837.5|6829.5|6837.6|6825.6|6837.6|6829.5|6837.1|6825.6|0
1728566200000|2024-10-10 13:16:40|6835.2|6827.2|6835.3|6827.3|6835.3|6827.3|6834.4|6826.4|0
1728566210000|2024-10-10 13:16:50|6833.3||6833.3||6833.3||6833.3||0
1728566220000|2024-10-10 13:17:00|6832.3|6826.3|6833.7|6827.7|6839.7|6828.3|6831.8|6821.1|6
1728566230000|2024-10-10 13:17:10|6835.8|6829.8|6846.3|6834.3|6846.7|6834.7|6835.8|6829.8|5
1728566260000|2024-10-10 13:17:40|6846|6834|6846|6834|6846|6834|6846|6834|0
1728566270000|2024-10-10 13:17:50|6847.7|6835.7|6847.7|6835.7|6847.7|6835.7|6847.7|6835.7|0
1728566280000|2024-10-10 13:18:00|6843.5|6831.5|6842|6830|6843.5|6831.5|6842|6830|1
1728566290000|2024-10-10 13:18:10|6843.6|6831.6|6843.5|6831.5|6845.1|6833.1|6843.5|6831.5|0
1728566300000|2024-10-10 13:18:20|6844.3|6832.3|6845.3|6833.3|6845.3|6833.3|6844.3|6832.3|0
1728566310000|2024-10-10 13:18:30|6845.6|6833.6|6844.3|6832.3|6845.6|6833.6|6844.3|6832.3|1
1728566320000|2024-10-10 13:18:40|6844.6|6832.6|6848.5|6836.5|6848.8|6836.8|6844.6|6832.6|2
1728566330000|2024-10-10 13:18:50|6849.9|6837.9|6851.4|6839.4|6851.4|6839.4|6849.9|6837.9|0
1728566340000|2024-10-10 13:19:00|6852|6840|6852.1|6840.1|6852.9|6840.9|6851.8|6839.8|0
1728566350000|2024-10-10 13:19:10|6851.5|6839.5|6851.5|6839.5|6851.5|6839.5|6851.5|6839.5|0
1728566360000|2024-10-10 13:19:20|6852|6840|6851.8|6839.8|6852|6840|6851.8|6839.8|0
1728566370000|2024-10-10 13:19:30|6852|6840|6850.6|6838.6|6852|6840|6850.6|6838.6|0
1728566380000|2024-10-10 13:19:40|6850.2|6838.2|6850.2|6838.2|6850.2|6838.2|6850.2|6838.2|1
1728566390000|2024-10-10 13:19:50|6850.7|6838.7|6854.1|6842.1|6854.1|6842.1|6850.7|6838.7|2
1728566400000|2024-10-10 13:20:00|6855.1|6843.1|6856.2|6844.2|6856.2|6844.2|6855.1|6843.1|0
1728566410000|2024-10-10 13:20:10|6857.3|6845.3|6857.3|6845.3|6857.3|6845.3|6857.3|6845.3|0
1728566420000|2024-10-10 13:20:20|6857.1|6845.1|6858.2|6846.2|6858.2|6846.2|6857.1|6845.1|0
1728566440000|2024-10-10 13:20:40|6858.5|6846.5|6858.5|6846.5|6858.5|6846.5|6858.5|6846.5|0
1728566450000|2024-10-10 13:20:50|6858.4|6846.4|6855.7|6843.7|6858.4|6846.4|6855.7|6843.7|0
1728566460000|2024-10-10 13:21:00|6856|6844|6854.9|6842.9|6856|6844|6854.9|6842.9|1
1728566470000|2024-10-10 13:21:10|6855.2|6843.2|6854.9|6846.9|6856.2|6846.9|6854|6842|1
1728566480000|2024-10-10 13:21:20|6857.4|6845.4|6862.4|6850.4|6862.4|6853|6857.4|6845.4|6
1728566490000|2024-10-10 13:21:30|6866.2|6854.2|6862.7|6850.7|6866.2|6854.2|6862.7|6850.7|3
1728566500000|2024-10-10 13:21:40|6861.9|6849.9|6861|6849|6861.9|6849.9|6861|6849|0
1728566510000|2024-10-10 13:21:50|6861.2|6849.2|6861.4|6849.4|6861.4|6849.4|6861.2|6849.2|0
1728566530000|2024-10-10 13:22:10|6860.2|6848.2|6860.8|6848.8|6860.8|6848.8|6857.5|6845.5|0
1728566550000|2024-10-10 13:22:30|6861.4|6849.4|6857.1|6845.1|6862.1|6851.3|6857.1|6845.1|1
1728566560000|2024-10-10 13:22:40|6856.7|6844.7|6857.1|6845.1|6857.1|6845.1|6856.4|6844.4|0
1728566570000|2024-10-10 13:22:50|6856.7|6844.7|6856|6844|6857.4|6845.4|6855.6|6843.6|3
1728566580000|2024-10-10 13:23:00|6856.6|6844.6|6861.8|6849.8|6861.8|6849.8|6856.4|6844.4|4
1728566590000|2024-10-10 13:23:10|6865.9|6853.9|6866.4|6854.4|6866.4|6854.4|6865.9|6853.9|0
1728566620000|2024-10-10 13:23:40|6868.3|6856.3|6867.4|6855.4|6868.3|6856.3|6867.4|6855.4|0
1728566630000|2024-10-10 13:23:50|6866.5|6854.5|6866.2|6854.2|6866.7|6854.7|6866.2|6854.2|1
1728566640000|2024-10-10 13:24:00|6865.3|6853.3|6865.3|6853.3|6865.3|6853.3|6865.3|6853.3|0
1728566650000|2024-10-10 13:24:10|6865.4|6853.4|6860.1|6848.1|6865.4|6853.4|6860.1|6848.1|0
1728566660000|2024-10-10 13:24:20|6860.3|6848.3|6860.6|6848.6|6860.6|6848.6|6860.3|6848.3|0
1728566670000|2024-10-10 13:24:30|6861|6849|6861|6849|6861|6849|6861|6849|1
1728566680000|2024-10-10 13:24:40|6861.3|6849.3|6862.1|6850.1|6862.1|6850.1|6861.3|6849.3|0
1728566690000|2024-10-10 13:24:50|6863.9|6851.9|6865.3|6853.3|6865.8|6853.8|6863.9|6851.9|2
1728566700000|2024-10-10 13:25:00|6865|6853|6862.2|6856.2|6865|6856.2|6860.1|6848.1|3
1728566710000|2024-10-10 13:25:10|6864|6858|6873.7|6861.7|6873.7|6861.7|6864|6858|2
1728566720000|2024-10-10 13:25:20|6873.5|6861.5|6874.8|6862.8|6875.3|6863.3|6873.5|6861.5|0
1728566730000|2024-10-10 13:25:30|6875|6863|6874.8|6862.8|6875.3|6863.3|6874.8|6862.8|0
1728566760000|2024-10-10 13:26:00|6875.1|6863.1|6872.4|6866.4|6875.1|6866.4|6872.4|6862.8|1
1728566780000|2024-10-10 13:26:20|6873|6865|6873|6865|6873|6865|6873|6865|1
1728566800000|2024-10-10 13:26:40|6872.5|6860.5|6870.3|6858.3|6872.5|6860.5|6870.3|6858.3|0
1728566810000|2024-10-10 13:26:50|6869.9|6857.9|6874.1|6866.1|6874.9|6866.1|6869.9|6857.9|6
1728566820000|2024-10-10 13:27:00|6874.4|6866.4|6883|6875|6883|6875|6874.4|6865.8|3
1728566830000|2024-10-10 13:27:10|6882.8|6876.8|6883|6875|6883|6876.8|6882.8|6875|2
1728566840000|2024-10-10 13:27:20|6882.9|6874.9|6884.4|6876.4|6884.4|6876.4|6882.8|6874.8|2
1728566850000|2024-10-10 13:27:30|6884.1|6876.1|6884.1|6876.1|6884.1|6876.1|6884.1|6876.1|0
1728566860000|2024-10-10 13:27:40|6883.5|6877.5|6883.8|6877.8|6883.8|6877.8|6883.5|6877.5|0
1728566870000|2024-10-10 13:27:50|6884.6|6876.6|6888.3|6880.3|6888.3|6881.2|6883.8|6876.6|1
1728566880000|2024-10-10 13:28:00|6888.1|6880.1|6887.8|6875.8|6894.4|6882.4|6887.8|6875.8|7
1728566890000|2024-10-10 13:28:10|6887.5|6875.5|6888.8|6876.8|6888.8|6876.8|6887.5|6875.5|0
1728566900000|2024-10-10 13:28:20|6889.3|6877.3|6889.3|6877.3|6889.3|6877.3|6889.1|6877.1|0
1728566910000|2024-10-10 13:28:30|6888.1|6880.1|6885.4|6873.4|6889.9|6880.7|6877.3|6865.3|6
1728566920000|2024-10-10 13:28:40|6885.2|6873.2|6886.3|6874.3|6887.7|6876.6|6884.1|6873.2|0
1728566930000|2024-10-10 13:28:50|6877.8|6865.8|6884.5|6872.5|6885|6876.2|6876|6865.8|3
1728566940000|2024-10-10 13:29:00|6884.3|6872.3|6884.5|6878.5|6885.6|6878.5|6878.8|6870.4|5
1728566950000|2024-10-10 13:29:10|6884.7|6878.7|6879.2|6873.2|6884.8|6878.8|6879.2|6872.2|15
1728566960000|2024-10-10 13:29:20|6879.5|6871.5|6887|6875|6888|6876|6878.9|6868.9|6
1728566970000|2024-10-10 13:29:30|6888.1|6876.1|6888.7|6880.7|6890.3|6880.7|6888.1|6876.1|3
1728566980000|2024-10-10 13:29:40|6888.1|6880.1|6888.1|6880.1|6888.1|6881.3|6887.3|6880.1|1
1728566990000|2024-10-10 13:29:50|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|0
1728567000000|2024-10-10 13:30:00|6888.7|6882.7|6892.8|6884.8|6897.1|6886.8|6888.7|6881.5|11
1728567010000|2024-10-10 13:30:10|6892.5|6884.5|6886.5|6874.5|6893.6|6884.5|6886.5|6874.5|4
1728567020000|2024-10-10 13:30:20|6887|6875|6890.1|6878.1|6890.1|6878.1|6887|6875|2
1728567030000|2024-10-10 13:30:30|6890.5|6878.5|6891.8|6879.8|6891.8|6879.8|6890.5|6878.5|1
1728567040000|2024-10-10 13:30:40|6890.9|6882.9|6892.1|6884.1|6894.5|6884.1|6890.9|6881.7|4
1728567050000|2024-10-10 13:30:50|6891.3|6885.3|6895.7|6883.7|6895.7|6888.6|6891.3|6883.7|6
1728567060000|2024-10-10 13:31:00|6894.8|6882.8|6884.8|6878.8|6895|6883|6884.8|6878.8|3
1728567070000|2024-10-10 13:31:10|6890.3|6878.3|6888.8|6876.8|6890.3|6878.3|6888.8|6876.8|1
1728567080000|2024-10-10 13:31:20|6887|6875|6888.9|6876.9|6888.9|6877.5|6883.8|6875|2
1728567090000|2024-10-10 13:31:30|6889.1|6877.1|6889.4|6877.4|6889.4|6877.4|6889.1|6877.1|0
1728567100000|2024-10-10 13:31:40|6889.2|6877.2|6883.9|6877.9|6889.2|6877.9|6883.9|6876.6|3
1728567110000|2024-10-10 13:31:50|6884.5|6876.5|6883.9|6875.9|6886|6876.5|6883.9|6873.7|6
1728567120000|2024-10-10 13:32:00|6884.2|6876.2|6890.9|6878.9|6891.1|6879.1|6884.2|6876.2|3
1728567130000|2024-10-10 13:32:10|||||||||1
1728567140000|2024-10-10 13:32:20|6889.3|6881.3|6890.4|6878.4|6891.4|6881.3|6889.3|6878.4|2
1728567160000|2024-10-10 13:32:40|6888.9|6880.9|6888.2|6880.2|6890.7|6880.9|6888.2|6878.7|1
1728567170000|2024-10-10 13:32:50|6887.3|6881.3|6887.3|6881.3|6887.3|6881.3|6887.3|6881.3|0
1728567180000|2024-10-10 13:33:00|6887.9|6881.9|6886.6|6880.6|6889.4|6881.9|6886.6|6880.6|0
1728567190000|2024-10-10 13:33:10|6887.6|6881.6|6888.4|6880.4|6888.4|6881.6|6887.4|6880.4|1
1728567200000|2024-10-10 13:33:20|6887.2|6881.2|6887.1|6875.1|6887.2|6881.2|6884.9|6875.1|4
1728567210000|2024-10-10 13:33:30|6887.4|6875.4|6890.3|6884.3|6892.2|6884.3|6883.2|6872.7|10
1728567220000|2024-10-10 13:33:40|6890.9|6884.9|6892.8|6884.8|6892.8|6885.4|6890.9|6884.8|3
1728567240000|2024-10-10 13:34:00|6893.7|6885.7|6893.5|6885.5|6893.7|6885.7|6893.5|6885.5|1
1728567260000|2024-10-10 13:34:20|6893.9|6885.9|6892|6880|6894.1|6886.1|6891.3|6880|7
1728567270000|2024-10-10 13:34:30|6891.6|6879.6|6891.4|6879.4|6891.6|6881.2|6889.2|6879.4|0
1728567280000|2024-10-10 13:34:40|6891.1|6879.1|6891.1|6879.1|6891.1|6879.1|6891.1|6879.1|0
1728567300000|2024-10-10 13:35:00|6888.7|6880.7|6886.2|6878.2|6888.7|6880.7|6886.2|6875.2|2
1728567310000|2024-10-10 13:35:10|6887.6|6881.6|6887|6879|6888.5|6881.6|6886.1|6875.1|15
1728567330000|2024-10-10 13:35:30|6887.3|6879.3|6884.5|6876.5|6889.1|6879.3|6884.5|6875.2|2
1728567340000|2024-10-10 13:35:40|6883.9|6875.9|6886.7|6874.7|6886.7|6875.9|6881.1|6869.1|4
1728567350000|2024-10-10 13:35:50|6884.6|6872.6|6879.9|6871.9|6884.6|6872.6|6879.9|6870|3
1728567360000|2024-10-10 13:36:00|6880.2|6872.2|6883.1|6871.1|6883.1|6872.2|6880.2|6869.7|0
1728567370000|2024-10-10 13:36:10|6884.6|6872.6|6884.1|6872.1|6884.6|6872.6|6884.1|6872.1|0
1728567380000|2024-10-10 13:36:20|6886.2|6874.2|6887.5|6875.5|6887.5|6878.2|6886.2|6874.2|5
1728567390000|2024-10-10 13:36:30|6888.6|6876.6|6888.6|6876.6|6888.6|6876.6|6888.6|6876.6|1
1728567400000|2024-10-10 13:36:40|6887.8|6879.8|6891.5|6879.5|6891.8|6879.8|6887.8|6879.5|0
1728567410000|2024-10-10 13:36:50|6890.5|6878.5|6890.8|6878.8|6891.5|6879.5|6890.5|6878.5|0
1728567420000|2024-10-10 13:37:00|6887|6879|6887.8|6875.8|6887.8|6879|6887|6875.8|1
1728567430000|2024-10-10 13:37:10|6882.3|6876.3|6881.5|6869.5|6883.1|6876.3|6880.9|6869.5|3
1728567440000|2024-10-10 13:37:20|6879.1|6867.1|6876.1|6868.1|6879.1|6868.1|6876.1|6866.3|5
1728567450000|2024-10-10 13:37:30|6871.1|6859.1|6871.1|6859.1|6871.3|6859.3|6868.3|6856.3|6
1728567460000|2024-10-10 13:37:40|6871|6859|6868.8|6856.8|6871.3|6859.3|6868.8|6856.8|5
1728567470000|2024-10-10 13:37:50|6867.8|6855.8|6861.3|6849.3|6867.8|6855.8|6861.3|6849.3|11
1728567480000|2024-10-10 13:38:00|6857.5|6845.5|6860.8|6848.8|6861|6849|6855.2|6843.2|8
1728567490000|2024-10-10 13:38:10|6859.8|6847.8|6858|6846|6860.8|6848.8|6853.8|6844|10
1728567500000|2024-10-10 13:38:20|6856.5|6844.5|6855.4|6843.4|6856.5|6844.5|6853.1|6841.1|2
1728567510000|2024-10-10 13:38:30|6856|6844|6846.3|6834.3|6856.5|6844.5|6846.3|6834.3|3
1728567520000|2024-10-10 13:38:40|6846|6834|6836.3|6824.3|6846|6834|6836|6824|10
1728567530000|2024-10-10 13:38:50|6831.8|6825.8|6826.1|6814.1|6831.8|6825.8|6825.8|6814.1|19
1728567540000|2024-10-10 13:39:00|6821.1|6815.1|6819.2|6807.2|6822.6|6815.1|6818|6807.2|9
1728567550000|2024-10-10 13:39:10|6817.1|6805.1|6820.8|6808.8|6820.8|6811.6|6817.1|6805.1|2
1728567560000|2024-10-10 13:39:20|6818.8|6806.8|6819.3|6807.3|6819.3|6807.3|6818.8|6806.8|0
1728567570000|2024-10-10 13:39:30|6819.1|6807.1|6824.5|6812.5|6824.5|6812.5|6818.8|6806.8|12
1728567580000|2024-10-10 13:39:40|6825.1|6813.1|6825.9|6813.9|6825.9|6813.9|6825.1|6813.1|0
1728567590000|2024-10-10 13:39:50|6827.1|6815.1|6826.5|6814.5|6827.6|6815.6|6826.5|6814.5|2
1728567600000|2024-10-10 13:40:00|6826.3|6814.3|6826.3|6814.3|6826.3|6814.3|6826.3|6814.3|1
1728567610000|2024-10-10 13:40:10|6826.1|6814.1|6820.9|6808.9|6826.1|6814.1|6820.9|6808.9|2
1728567620000|2024-10-10 13:40:20|6818.8|6806.8|6816.3|6808.3|6818.8|6808.3|6816.3|6806.4|2
1728567630000|2024-10-10 13:40:30|6816.1|6808.1|6816.1|6808.1|6816.1|6808.1|6816.1|6808.1|0
1728567640000|2024-10-10 13:40:40|6817|6809|6821.5|6809.5|6821.5|6810|6817|6808|2
1728567690000|2024-10-10 13:41:30|6829.5|6817.5|6829.4|6817.4|6829.5|6817.5|6828.6|6816.6|14
1728567700000|2024-10-10 13:41:40|6829.2|6817.2|6829.2|6817.2|6829.4|6817.4|6829.2|6817.2|0
1728567710000|2024-10-10 13:41:50|6832|6820|6832|6820|6832|6820|6832|6820|0
1728567720000|2024-10-10 13:42:00|6829.8|6821.8|6829.8|6817.8|6829.8|6821.8|6829.8|6817.8|1
1728567730000|2024-10-10 13:42:10|6826.8|6814.8|6826.8|6814.8|6826.8|6814.8|6826.8|6814.8|0
1728567740000|2024-10-10 13:42:20|6828.8|6816.8|6828.8|6816.8|6828.8|6816.8|6828.8|6816.8|0
1728567750000|2024-10-10 13:42:30|6827.8|6819.8|6824.5|6812.5|6827.8|6819.8|6824.5|6812.5|2
1728567760000|2024-10-10 13:42:40|6824.3|6812.3|6816.6|6808.6|6824.3|6812.3|6816.6|6808.6|1
1728567770000|2024-10-10 13:42:50|6816.3|6808.3|6815.3|6803.3|6816.3|6808.3|6814.1|6803.3|3
1728567780000|2024-10-10 13:43:00|6815.6|6803.6|6809.3|6797.3|6815.6|6805.7|6807.2|6797.3|2
1728567790000|2024-10-10 13:43:10|6809|6797|6809|6797|6809|6797|6809|6797|0
1728567810000|2024-10-10 13:43:30|6807.2|6795.2|6807.8|6795.8|6807.8|6795.8|6807.2|6795.2|2
1728567820000|2024-10-10 13:43:40|6807.2|6795.2|6808.8|6796.8|6809|6798.7|6805.8|6794.6|2
1728567830000|2024-10-10 13:43:50|6809.3|6797.3|6809.3|6797.3|6809.5|6797.5|6809.3|6797.3|0
1728567840000|2024-10-10 13:44:00|6805.4|6799.4|6805.4|6799.4|6805.6|6799.6|6805.4|6799.4|3
1728567850000|2024-10-10 13:44:10|||||||||1
1728567860000|2024-10-10 13:44:20|6802.2|6796.2|6806.6|6794.6|6806.6|6796.2|6802.2|6794.6|2
1728567870000|2024-10-10 13:44:30|6802.2|6796.2|6805.1|6797.1|6807.3|6797.3|6800.3|6793.6|7
1728567880000|2024-10-10 13:44:40|6805.4|6797.4|6812.9|6800.9|6812.9|6800.9|6805.4|6797.4|6
1728567890000|2024-10-10 13:44:50|6813.3|6801.3|6816.5|6808.5|6818|6808.5|6813.3|6801.3|6
1728567900000|2024-10-10 13:45:00|6815.3|6807.3|6814.3|6802.3|6815.3|6807.3|6810|6802|4
1728567910000|2024-10-10 13:45:10|6813.4|6801.4|6813.1|6801.1|6813.4|6801.4|6812.8|6800.8|0
1728567920000|2024-10-10 13:45:20|6813.4|6801.4|6812.1|6804.1|6813.4|6804.1|6812.1|6801.4|1
1728567930000|2024-10-10 13:45:30|6812.3|6804.3|6812.1|6806.1|6812.6|6806.1|6812.1|6804.3|1
1728567950000|2024-10-10 13:45:50|6812.6|6806.6|6815.7|6803.7|6815.7|6807.4|6812.6|6803.7|5
1728567960000|2024-10-10 13:46:00|6813.6|6801.6|6813.6|6801.6|6813.6|6801.6|6813.6|6801.6|0
1728567980000|2024-10-10 13:46:20|6813.2|6801.2|6804.1|6792.1|6813.2|6801.3|6804.1|6792.1|5
1728567990000|2024-10-10 13:46:30|||||||||2
1728568000000|2024-10-10 13:46:40|6803.1|6795.1|6809.1|6797.1|6809.5|6797.5|6803.1|6795.1|1
1728568010000|2024-10-10 13:46:50|6809.3|6797.3|6807.7|6799.7|6809.3|6799.7|6807.7|6796.5|3
1728568020000|2024-10-10 13:47:00|6808|6800|6806.8|6800.8|6808|6800.8|6806.8|6800|0
1728568030000|2024-10-10 13:47:10|6806.5|6800.5|6806.5|6800.5|6806.5|6800.5|6806.5|6800.5|0
1728568040000|2024-10-10 13:47:20|6807.1|6799.1|6807.1|6799.1|6807.1|6799.1|6807.1|6799.1|1
1728568060000|2024-10-10 13:47:40|6807.3|6799.3|6808.1|6800.1|6811.8|6800.4|6807.3|6798.6|2
1728568070000|2024-10-10 13:47:50|6809.6|6801.6|6807.3|6795.3|6809.6|6803.2|6807.3|6795.3|5
1728568080000|2024-10-10 13:48:00|6807.1|6795.1|6805.1|6797.1|6807.1|6797.1|6805.1|6794.9|0
1728568100000|2024-10-10 13:48:20|6808.1|6796.1|6808.6|6796.6|6808.6|6797.8|6805.8|6796.1|7
1728568120000|2024-10-10 13:48:40|6798|6786|6803|6791|6803|6791|6798|6786|14
1728568130000|2024-10-10 13:48:50|6802.1|6790.1|6801.8|6789.8|6802.6|6790.6|6801.8|6789.8|2
1728568140000|2024-10-10 13:49:00|6802.6|6790.6|6795.7|6787.7|6802.6|6791.7|6795.7|6784.3|4
1728568150000|2024-10-10 13:49:10|6797.5|6785.5|6790.6|6784.6|6797.5|6787.7|6790.6|6781.4|2
1728568160000|2024-10-10 13:49:20|6791.1|6783.1|6790.3|6782.3|6792.1|6783.1|6790.3|6779.5|0
1728568170000|2024-10-10 13:49:30|6790.6|6782.6|6793.3|6785.3|6793.3|6785.3|6790.6|6780.4|14
1728568180000|2024-10-10 13:49:40|6791.9|6785.9|6792.2|6784.2|6794.1|6786.3|6791.1|6782.1|5
1728568200000|2024-10-10 13:50:00|6791.3|6783.3|6792|6780|6792|6783.3|6790.5|6780|2
1728568210000|2024-10-10 13:50:10|6790.5|6782.5|6791|6783|6792|6783|6790.5|6780|0
1728568220000|2024-10-10 13:50:20|6788|6780|6791|6779|6791|6781.1|6787.1|6777.2|6
1728568230000|2024-10-10 13:50:30|6792.2|6780.2|6793.3|6781.3|6793.3|6783.5|6791.5|6780.2|0
1728568240000|2024-10-10 13:50:40|6793|6781|6791.4|6783.4|6793|6783.4|6790.9|6781|0
1728568250000|2024-10-10 13:50:50|6790.9|6782.9|6802.5|6790.5|6802.5|6790.5|6790.9|6782.9|3
1728568260000|2024-10-10 13:51:00|6801.9|6789.9|6805.2|6793.2|6805.4|6793.4|6800.9|6788.9|0
1728568280000|2024-10-10 13:51:20|6804.7|6792.7|6803.9|6791.9|6804.7|6793.5|6801.5|6791.7|0
1728568290000|2024-10-10 13:51:30|6804.2|6792.2|6804.2|6792.2|6804.2|6792.2|6804.2|6792.2|0
1728568300000|2024-10-10 13:51:40|6804|6792|6806.6|6794.6|6806.6|6794.6|6800.1|6789.9|5
1728568310000|2024-10-10 13:51:50|6806.3|6794.3|6806.6|6794.6|6806.8|6794.8|6806.3|6794.3|1
1728568320000|2024-10-10 13:52:00|6805|6797|6803.2|6791.2|6812.7|6800.7|6803.1|6791.1|4
1728568330000|2024-10-10 13:52:10|6803.3|6791.3|6803.7|6791.7|6803.7|6792.6|6800.3|6790.8|0
1728568340000|2024-10-10 13:52:20|6803.6|6791.6|6803.6|6791.6|6803.6|6791.6|6803.2|6791.2|0
1728568350000|2024-10-10 13:52:30|6803.1|6791.1|6803.6|6791.6|6803.6|6791.6|6803.1|6791.1|0
1728568360000|2024-10-10 13:52:40|6800.1|6788.1|6799.7|6787.7|6800.1|6788.1|6799.7|6787.7|6
1728568370000|2024-10-10 13:52:50|6800.5|6788.5|6800.8|6788.8|6800.8|6788.8|6800.5|6788.5|2
1728568380000|2024-10-10 13:53:00|6800.4|6788.4|6799.4|6787.4|6800.4|6788.4|6799.4|6787.4|5
1728568410000|2024-10-10 13:53:30|6798.9|6786.9|6798.9|6786.9|6798.9|6786.9|6798.9|6786.9|0
1728568420000|2024-10-10 13:53:40|6799.2|6787.2|6799.2|6787.2|6799.2|6787.2|6799.2|6787.2|0
1728568430000|2024-10-10 13:53:50|6797|6789|6802.6|6790.6|6802.6|6790.6|6795.7|6785.5|10
1728568440000|2024-10-10 13:54:00|6796|6790|6796|6790|6796|6790|6796|6790|1
1728568450000|2024-10-10 13:54:10|6802.3|6790.3|6803.1|6791.1|6803.3|6791.3|6802.3|6790.3|2
1728568470000|2024-10-10 13:54:30|6802.5|6790.5|6798.1|6786.1|6802.5|6792.3|6796.9|6785.9|2
1728568480000|2024-10-10 13:54:40|6798.4|6786.4|6795.8|6787.8|6798.4|6788|6795.8|6786.4|2
1728568490000|2024-10-10 13:54:50|6794|6788|6794.5|6786.5|6796|6788.9|6793.8|6786.5|2
1728568500000|2024-10-10 13:55:00|6794|6788|6795.1|6789.1|6795.1|6789.1|6793.7|6786.5|4
1728568510000|2024-10-10 13:55:10|6799.7|6787.7|6798.6|6790.6|6799.8|6790.8|6797.7|6787.6|2
1728568520000|2024-10-10 13:55:20|6799.1|6791.1|6799.1|6791.1|6799.1|6791.1|6798.8|6790.8|1
1728568530000|2024-10-10 13:55:30|6804.7|6792.7|6804.7|6792.7|6804.7|6792.7|6804.7|6792.7|1
1728568540000|2024-10-10 13:55:40|6810.9|6798.9|6804.3|6792.3|6811|6799|6804.3|6792.3|6
1728568550000|2024-10-10 13:55:50|6804.5|6792.5|6804.7|6792.7|6804.7|6792.7|6804.3|6792.3|0
1728568560000|2024-10-10 13:56:00|6805.6|6793.6|6807|6799|6809.4|6799|6805|6793.6|3
1728568570000|2024-10-10 13:56:10|6806.6|6798.6|6806.3|6798.3|6808.8|6798.6|6806.3|6796.5|2
1728568590000|2024-10-10 13:56:30|6806.2|6794.2|6806.2|6794.2|6806.2|6794.2|6806.2|6794.2|1
1728568610000|2024-10-10 13:56:50|6804.4|6796.4|6807.9|6795.9|6808.9|6797.5|6804.4|6795.9|0
1728568620000|2024-10-10 13:57:00|6808.2|6796.2|6809.3|6797.3|6809.3|6797.3|6807.7|6795.7|0
1728568630000|2024-10-10 13:57:10|6808.8|6796.8|6809.5|6797.5|6809.5|6797.8|6805.8|6796.3|2
1728568640000|2024-10-10 13:57:20|6807.1|6799.1|6806.8|6798.8|6809.3|6799.1|6806.8|6797|0
1728568650000|2024-10-10 13:57:30|6809.3|6797.3|6812.5|6804.5|6815.6|6804.5|6809.3|6797.3|3
1728568660000|2024-10-10 13:57:40|6810.8|6802.8|6810.8|6802.8|6810.8|6802.8|6810.8|6802.8|0
1728568670000|2024-10-10 13:57:50|6809.3|6803.3|6809.3|6803.3|6809.3|6803.3|6809.3|6803.3|0
1728568680000|2024-10-10 13:58:00|6809.1|6803.1|6817.2|6809.2|6818|6810.4|6809.1|6803.1|8
1728568690000|2024-10-10 13:58:10|6816.7|6808.7|6812.9|6800.9|6816.7|6808.7|6810.4|6800.8|3
1728568700000|2024-10-10 13:58:20|6812.5|6800.5|6812.2|6800.2|6812.5|6800.5|6812.2|6800.2|0
1728568710000|2024-10-10 13:58:30|6810.3|6802.3|6809.9|6797.9|6810.3|6802.3|6809.5|6797.9|2
1728568720000|2024-10-10 13:58:40|6809.2|6797.2|6816.8|6804.8|6816.8|6805.5|6809.2|6797.2|1
1728568730000|2024-10-10 13:58:50|6815.8|6807.8|6817.4|6809.4|6818.3|6809.4|6815.5|6806.3|1
1728568740000|2024-10-10 13:59:00|6817|6809|6813|6805|6818.5|6809|6812.6|6803.8|1
1728568750000|2024-10-10 13:59:10|6813.3|6805.3|6815.7|6803.7|6815.7|6805.3|6813.3|6803.7|4
1728568760000|2024-10-10 13:59:20|6816.3|6804.3|6816.5|6804.5|6816.5|6804.5|6816.3|6804.3|0
1728568780000|2024-10-10 13:59:40|6816.3|6804.3|6815.9|6803.9|6816.3|6804.3|6815.9|6803.9|0
1728568790000|2024-10-10 13:59:50|6816.1|6804.1|6815.9|6803.9|6816.4|6804.4|6815.9|6803.9|0
1728568800000|2024-10-10 14:00:00|6816.2|6804.2|6817.2|6805.2|6817.2|6805.2|6816.2|6804.2|0
1728568810000|2024-10-10 14:00:10|6816.7|6804.7|6816.9|6804.9|6817.4|6805.4|6816.7|6804.7|0
1728568820000|2024-10-10 14:00:20|6816.7|6804.7|6817.1|6805.1|6817.1|6805.1|6816.7|6804.7|1
1728568830000|2024-10-10 14:00:30|6817.4|6805.4|6821.4|6813.4|6825.2|6815|6817.4|6805.4|7
1728568840000|2024-10-10 14:00:40|6820.8|6812.8|6820.8|6812.8|6820.8|6812.8|6820.8|6812.8|0
1728568850000|2024-10-10 14:00:50|6819.6|6813.6|6828.9|6816.9|6828.9|6816.9|6819.3|6813.3|1
1728568860000|2024-10-10 14:01:00|6828.7|6816.7|6823.3|6817.3|6828.7|6818.5|6823.3|6816.5|0
1728568870000|2024-10-10 14:01:10|6823.7|6815.7|6825.6|6813.6|6826.8|6816.5|6820.1|6813.6|11
1728568880000|2024-10-10 14:01:20|6822.5|6814.5|6822.5|6814.5|6822.5|6814.5|6822.5|6814.5|0
1728568890000|2024-10-10 14:01:30|6824.3|6816.3|6843.3|6837.3|6846|6837.3|6824.3|6815.9|19
1728568900000|2024-10-10 14:01:40|6843|6837|6839.8|6831.8|6845.4|6837|6839.8|6831.8|4
1728568910000|2024-10-10 14:01:50|6841.7|6829.7|6834.6|6826.6|6841.7|6829.7|6834.6|6823.3|2
1728568920000|2024-10-10 14:02:00|6834.4|6826.4|6833.4|6825.4|6834.7|6826.7|6832.4|6825.4|2
1728568930000|2024-10-10 14:02:10|6835.2|6823.2|6839.1|6831.1|6842.8|6832.5|6831.2|6821.5|5
1728568940000|2024-10-10 14:02:20|6840.2|6832.2|6841.9|6829.9|6841.9|6832.5|6840|6828.8|0
1728568950000|2024-10-10 14:02:30|6841.7|6829.7|6841.6|6829.6|6841.7|6829.7|6841.5|6829.5|0
1728568960000|2024-10-10 14:02:40|6842|6830|6836.9|6824.9|6842.3|6830.3|6836.9|6824.9|5
1728568970000|2024-10-10 14:02:50|6836.5|6828.5|6836.5|6828.5|6836.5|6828.5|6836.5|6828.5|2
1728568980000|2024-10-10 14:03:00|6835|6829|6831.1|6819.1|6836.5|6829|6831.1|6819.1|3
1728568990000|2024-10-10 14:03:10|6830.9|6818.9|6828.2|6816.2|6830.9|6818.9|6828|6816|4
1728569000000|2024-10-10 14:03:20|6828.6|6816.6|6831.9|6819.9|6831.9|6819.9|6828.6|6816.6|0
1728569010000|2024-10-10 14:03:30|6831.4|6819.4|6831.7|6819.7|6831.9|6819.9|6831.4|6819.4|1
1728569020000|2024-10-10 14:03:40|6831.2|6819.2|6831.2|6819.2|6831.7|6819.7|6831|6819|0
1728569030000|2024-10-10 14:03:50|6830.3|6818.3|6830.5|6818.5|6830.5|6818.5|6830.3|6818.3|0
1728569040000|2024-10-10 14:04:00|6829.5|6817.5|6827|6815|6829.5|6817.5|6827|6815|2
1728569050000|2024-10-10 14:04:10|6827.3|6815.3|6827.3|6815.3|6827.3|6815.3|6827.3|6815.3|0
1728569060000|2024-10-10 14:04:20|6826.7|6814.7|6824.4|6812.4|6826.7|6814.7|6824|6812|4
1728569070000|2024-10-10 14:04:30|6824.2|6812.2|6822.5|6810.5|6824.2|6812.2|6822.5|6810.5|0
1728569080000|2024-10-10 14:04:40|6822.3|6810.3|6821.1|6809.1|6822.3|6810.3|6821.1|6809.1|0
1728569090000|2024-10-10 14:04:50|6820.7|6808.7|6819.2|6807.2|6820.7|6808.7|6819.2|6807.2|0
1728569120000|2024-10-10 14:05:20|6818.2|6806.2|6817.1|6805.1|6820.2|6808.2|6815.6|6803.6|0
1728569140000|2024-10-10 14:05:40|6816.9|6804.9|6817.9|6805.9|6817.9|6805.9|6816.9|6804.9|0
1728569150000|2024-10-10 14:05:50|6817.7|6805.7|6817.7|6805.7|6817.7|6805.7|6817.7|6805.7|0
1728569160000|2024-10-10 14:06:00|6817.5|6805.5|6823|6811|6823|6811|6817.5|6805.5|6
1728569170000|2024-10-10 14:06:10|6823.5|6811.5|6822.9|6810.9|6823.7|6811.7|6822.7|6810.7|0
1728569190000|2024-10-10 14:06:30|6822.7|6810.7|6821.6|6809.6|6822.9|6810.9|6820.8|6808.8|0
1728569200000|2024-10-10 14:06:40|6822|6810|6822|6810|6822|6810|6822|6810|0
1728569210000|2024-10-10 14:06:50|6821.2|6809.2|6821.2|6809.2|6821.2|6809.2|6821.2|6809.2|0
1728569220000|2024-10-10 14:07:00|6820.8|6808.8|6811.9|6803.9|6820.8|6808.8|6811.9|6801.8|1
1728569230000|2024-10-10 14:07:10|6812.3|6804.3|6811.1|6805.1|6812.5|6805.1|6811.1|6804|2
1728569250000|2024-10-10 14:07:30|6811.4|6805.4|6811.5|6805.5|6811.5|6805.5|6811.2|6805.2|0
1728569270000|2024-10-10 14:07:50|6811.3|6805.3|6811.5|6805.5|6811.6|6805.6|6811.3|6805.3|1
1728569280000|2024-10-10 14:08:00|6813.7|6801.7|6814.7|6802.7|6814.7|6802.7|6813.7|6801.7|6
1728569300000|2024-10-10 14:08:20|6813.3|6801.3|6813.3|6801.3|6813.3|6801.3|6813.3|6801.3|0
1728569310000|2024-10-10 14:08:30|6812.5|6800.5|6811.7|6799.7|6812.5|6800.5|6811.7|6799.7|0
1728569320000|2024-10-10 14:08:40|6811.6|6799.6|6811.4|6799.4|6811.6|6799.6|6811.4|6799.4|1
1728569340000|2024-10-10 14:09:00|6810|6798|6807.1|6795.1|6810|6798|6807.1|6795.1|0
1728569360000|2024-10-10 14:09:20|6806.3|6794.3|6804.3|6796.3|6806.3|6796.3|6804.3|6794.1|0
1728569370000|2024-10-10 14:09:30|6806.1|6794.1|6807.2|6795.2|6807.2|6795.2|6806.1|6794.1|2
1728569380000|2024-10-10 14:09:40|6806.2|6794.2|6806|6794|6806.2|6794.2|6806|6794|0
1728569400000|2024-10-10 14:10:00|6806.2|6794.2|6806.2|6794.2|6806.2|6794.2|6806.2|6794.2|0
1728569410000|2024-10-10 14:10:10|6804.3|6796.3|6804.3|6796.3|6804.3|6796.3|6804.3|6796.3|0
1728569420000|2024-10-10 14:10:20|6812.3|6800.3|6814.1|6802.1|6814.1|6802.1|6812.3|6800.3|6
1728569430000|2024-10-10 14:10:30|6813.5|6801.5|6814|6802|6814|6802|6813.5|6801.5|0
1728569460000|2024-10-10 14:11:00|6814.9|6802.9|6822.6|6810.6|6822.7|6810.7|6814.9|6802.9|3
1728569470000|2024-10-10 14:11:10|6822.7|6810.7|6823.6|6811.6|6823.6|6811.6|6822.7|6810.7|0
1728569480000|2024-10-10 14:11:20|6823.4|6811.4|6823.4|6811.4|6823.4|6811.4|6823.4|6811.4|0
1728569490000|2024-10-10 14:11:30|6823.2|6811.2|6823.2|6811.2|6823.2|6811.2|6823.2|6811.2|0
1728569500000|2024-10-10 14:11:40|6823.5|6811.5|6823.5|6811.5|6823.5|6811.5|6823.5|6811.5|1
1728569510000|2024-10-10 14:11:50|6815.5|6803.5|6819.8|6807.8|6820.1|6808.1|6815.5|6803.5|16
1728569520000|2024-10-10 14:12:00|6822.3|6810.3|6824.3|6812.3|6824.3|6812.3|6821.3|6809.3|24
1728569530000|2024-10-10 14:12:10|6825.1|6813.1|6825|6813|6825.5|6813.5|6823.7|6811.7|16
1728569540000|2024-10-10 14:12:20|6825.6|6813.6|6822.8|6814.8|6825.6|6814.8|6822.6|6812.3|1
1728569550000|2024-10-10 14:12:30|6824.4|6812.4|6824.8|6812.8|6825|6813|6824.4|6812.4|0
1728569560000|2024-10-10 14:12:40|6825.3|6813.3|6824.8|6812.8|6825.3|6813.3|6824.8|6812.8|1
1728569570000|2024-10-10 14:12:50|6822.1|6814.1|6824.6|6812.6|6824.6|6814.1|6822.1|6812.2|1
1728569580000|2024-10-10 14:13:00|6822.1|6814.1|6826.6|6814.6|6827|6815.1|6822.1|6814.1|4
1728569590000|2024-10-10 14:13:10|6826.1|6814.1|6826.1|6814.1|6826.1|6814.1|6826.1|6814.1|0
1728569600000|2024-10-10 14:13:20|6827|6815|6824.8|6816.8|6827|6816.8|6824.8|6815|0
1728569610000|2024-10-10 14:13:30|6824.5|6816.5|6831.8|6819.8|6832|6820|6824.5|6815|6
1728569640000|2024-10-10 14:14:00|6829.6|6821.6|6828.1|6820.1|6829.9|6821.9|6828.1|6820.1|3
1728569650000|2024-10-10 14:14:10|6827.9|6819.9|6826.4|6820.4|6827.9|6820.4|6826.4|6819.9|0
1728569660000|2024-10-10 14:14:20|6826.9|6814.9|6824.2|6816.2|6826.9|6816.7|6824.2|6814.9|0
1728569680000|2024-10-10 14:14:40|6827.9|6815.9|6827.7|6815.7|6827.9|6815.9|6827.7|6815.7|2
1728569690000|2024-10-10 14:14:50|6827.5|6815.5|6827.5|6815.5|6827.5|6815.5|6827.5|6815.5|0
1728569700000|2024-10-10 14:15:00|6825.9|6817.9|6823|6811|6825.9|6819|6823|6811|1
1728569730000|2024-10-10 14:15:30|6818.4|6810.4|6819.3|6807.3|6819.3|6810.4|6817.9|6807.3|6
1728569740000|2024-10-10 14:15:40|6817.4|6805.4|6827.1|6815.1|6827.1|6815.1|6817.4|6805.4|8
1728569750000|2024-10-10 14:15:50|6826.9|6814.9|6828.6|6816.6|6828.8|6816.8|6826.3|6814.3|2
1728569760000|2024-10-10 14:16:00|6828.8|6816.8|6830|6818|6830|6818|6828.8|6816.8|0
1728569770000|2024-10-10 14:16:10|6828.4|6820.4|6828.4|6820.4|6828.4|6820.4|6828.4|6820.4|3
1728569790000|2024-10-10 14:16:30|6828.1|6820.1|6828.1|6820.1|6828.1|6820.1|6828.1|6820.1|0
1728569800000|2024-10-10 14:16:40|6830.9|6818.9|6828.4|6820.4|6830.9|6820.7|6828.4|6818.9|0
1728569810000|2024-10-10 14:16:50|6830.6|6818.6|6828.1|6820.1|6830.6|6820.1|6828.1|6818.3|2
1728569820000|2024-10-10 14:17:00|6827.8|6819.8|6834.8|6822.8|6836.7|6824.7|6827.8|6819.8|4
1728569830000|2024-10-10 14:17:10|6832.9|6824.9|6832.9|6824.9|6832.9|6824.9|6832.9|6824.9|0
1728569860000|2024-10-10 14:17:40|6836.7|6824.7|6836.7|6824.7|6836.7|6824.7|6836.7|6824.7|1
1728569870000|2024-10-10 14:17:50|6836.8|6824.8|6835.2|6827.2|6837.3|6827.2|6835.2|6824.8|1
1728569880000|2024-10-10 14:18:00|6832|6820|6835.2|6823.2|6835.2|6823.2|6832|6820|9
1728569890000|2024-10-10 14:18:10|6836.5|6824.5|6836.5|6824.5|6836.5|6824.5|6836.5|6824.5|1
1728569900000|2024-10-10 14:18:20|6837.3|6825.3|6837.5|6825.5|6837.5|6825.5|6837.3|6825.3|0
1728569910000|2024-10-10 14:18:30|6837.3|6825.3|6837.3|6825.3|6837.3|6825.3|6837.3|6825.3|0
1728569920000|2024-10-10 14:18:40|6836.3|6824.3|6836.3|6824.3|6836.3|6824.3|6836.3|6824.3|11
1728569930000|2024-10-10 14:18:50|6834.7|6822.7|6832.6|6820.6|6835.3|6824.9|6831.4|6820.6|2
1728569940000|2024-10-10 14:19:00|6831.1|6819.1|6815.2|6803.2|6831.1|6820.4|6815|6803|14
1728569950000|2024-10-10 14:19:10|6816.6|6804.6|6819.3|6807.3|6819.3|6807.3|6816.2|6804.2|3
1728569960000|2024-10-10 14:19:20|6819.7|6807.7|6819.7|6807.7|6819.7|6807.7|6819.7|6807.7|0
1728569970000|2024-10-10 14:19:30|6819.4|6807.4|6819.4|6807.4|6819.4|6807.4|6819.4|6807.4|0
1728569990000|2024-10-10 14:19:50|6818.8|6806.8|6819.2|6807.2|6819.2|6807.2|6818.8|6806.8|0
1728570010000|2024-10-10 14:20:10|6818.4|6806.4|6817.8|6805.8|6818.4|6806.4|6817.8|6805.8|0
1728570020000|2024-10-10 14:20:20|6817.2|6805.2|6812.8|6804.8|6817.2|6805.2|6812.2|6804.2|3
1728570050000|2024-10-10 14:20:50|6812.6|6804.6|6811.2|6805.2|6812.6|6805.2|6811.2|6804.6|0
1728570060000|2024-10-10 14:21:00|6815|6803|6819.4|6807.4|6820.4|6808.4|6813.5|6803|5
1728570070000|2024-10-10 14:21:10|6819.7|6807.7|6819.7|6807.7|6819.7|6807.7|6819.7|6807.7|0
1728570080000|2024-10-10 14:21:20|6819.5|6807.5|6819.5|6807.5|6819.5|6807.5|6819.5|6807.5|0
1728570100000|2024-10-10 14:21:40|6818.7|6806.7|6818.1|6806.1|6818.7|6806.7|6818.1|6806.1|0
1728570110000|2024-10-10 14:21:50|6817.6|6805.6|6815.1|6807.1|6817.6|6807.1|6815.1|6805.6|0
1728570120000|2024-10-10 14:22:00|6814.3|6806.3|6812.3|6804.3|6814.3|6806.3|6812|6804|0
1728570130000|2024-10-10 14:22:10|6812.5|6804.5|6812.5|6804.5|6812.5|6804.5|6812.3|6804.3|2
1728570140000|2024-10-10 14:22:20|6811.1|6805.1|6810.7|6802.7|6812.9|6805.1|6810.5|6800.9|2
1728570150000|2024-10-10 14:22:30|6810.4|6802.4|6814.1|6802.1|6814.1|6802.4|6810.4|6802.1|6
1728570160000|2024-10-10 14:22:40|6814.9|6802.9|6816.6|6804.6|6816.6|6804.6|6814.9|6802.9|0
1728570170000|2024-10-10 14:22:50|6816.7|6804.7|6816.3|6808.3|6816.7|6808.3|6816.3|6804.6|0
1728570180000|2024-10-10 14:23:00|6817.9|6805.9|6815.6|6803.6|6817.9|6805.9|6815.6|6803.6|0
1728570190000|2024-10-10 14:23:10|6813.2|6805.2|6812|6804|6813.2|6805.2|6812|6804|0
1728570210000|2024-10-10 14:23:30|6811.8|6803.8|6810.6|6802.6|6812.9|6803.8|6810.6|6800.8|1
1728570220000|2024-10-10 14:23:40|6812.1|6800.1|6810.3|6802.3|6812.1|6802.3|6810.3|6800.1|0
1728570230000|2024-10-10 14:23:50|6809.9|6801.9|6809.1|6801.1|6810.1|6802.1|6809.1|6801.1|0
1728570240000|2024-10-10 14:24:00|6808.3|6802.3|6814.8|6802.8|6815.3|6803.3|6808.3|6802.3|3
1728570250000|2024-10-10 14:24:10|6814.6|6802.6|6817.7|6805.7|6817.9|6805.9|6813.2|6801.2|4
1728570260000|2024-10-10 14:24:20|6818.1|6806.1|6819.8|6807.8|6820.7|6808.7|6818.1|6806.1|0
1728570270000|2024-10-10 14:24:30|6825.2|6813.2|6827.5|6815.5|6827.5|6815.5|6825.2|6813.2|2
1728570280000|2024-10-10 14:24:40|6826.6|6814.6|6827|6815|6827|6815|6826.6|6814.6|1
1728570330000|2024-10-10 14:25:30|6827.6|6815.6|6827.7|6815.7|6827.7|6815.7|6827.6|6815.6|0
1728570350000|2024-10-10 14:25:50|6824.7|6816.7|6820.1|6812.1|6824.7|6816.7|6820.1|6809.5|2
1728570360000|2024-10-10 14:26:00|6821.3|6809.3|6818.7|6806.7|6821.3|6809.3|6818.7|6806.7|5
1728570370000|2024-10-10 14:26:10|6818.4|6806.4|6818.4|6806.4|6818.4|6806.4|6818.4|6806.4|0
1728570430000|2024-10-10 14:27:10|6818.7|6806.7|6821.7|6809.7|6822.2|6810.2|6818.7|6806.7|2
1728570440000|2024-10-10 14:27:20|6821.9|6809.9|6828.8|6816.8|6828.8|6816.8|6821.9|6809.9|2
1728570450000|2024-10-10 14:27:30|6829|6817|6830.3|6818.3|6830.3|6818.3|6828.8|6816.8|3
1728570460000|2024-10-10 14:27:40|6831.6|6819.6|6831.8|6819.8|6831.8|6819.8|6831.6|6819.6|0
1728570470000|2024-10-10 14:27:50|6831.9|6819.9|6831.9|6819.9|6831.9|6819.9|6831.9|6819.9|0
1728570480000|2024-10-10 14:28:00|6828.9|6820.9|6828.9|6820.9|6831.1|6820.9|6828.9|6819.1|0
1728570490000|2024-10-10 14:28:10|6828.7|6820.7|6827.5|6821.5|6828.7|6821.5|6827.5|6820.7|0
1728570500000|2024-10-10 14:28:20|6828.7|6820.7|6827.5|6821.5|6828.7|6821.5|6827.5|6820.7|0
1728570510000|2024-10-10 14:28:30|6828.9|6820.9|6833.1|6821.1|6833.1|6822.1|6828.9|6820.9|2
1728570520000|2024-10-10 14:28:40|6832.1|6820.1|6836.7|6824.7|6836.7|6824.7|6831.5|6820.1|2
1728570530000|2024-10-10 14:28:50|6836.9|6824.9|6840.4|6828.4|6840.8|6828.8|6836.9|6824.9|2
1728570540000|2024-10-10 14:29:00|6840.6|6828.6|6841.9|6829.9|6841.9|6829.9|6840.6|6828.6|0
1728570550000|2024-10-10 14:29:10|6841.6|6829.6|6840.7|6828.7|6841.6|6829.6|6840.7|6828.7|0
1728570580000|2024-10-10 14:29:40|6838.3|6830.3|6837.7|6829.7|6838.3|6830.3|6837.7|6829.7|0
1728570590000|2024-10-10 14:29:50|6837.5|6829.5|6837.5|6829.5|6837.5|6829.5|6837.5|6829.5|0
1728570600000|2024-10-10 14:30:00|6841.5||6841.5||6841.5||6841.5||3
1728570610000|2024-10-10 14:30:10|6843|6835|6846.2|6838.2|6846.9|6838.2|6841.9|6834.9|0
1728570630000|2024-10-10 14:30:30|6846.5|6838.5|6854.8|6842.8|6857.6|6848.6|6846.5|6838.5|8
1728570640000|2024-10-10 14:30:40|6853.2|6841.2|6851.4|6839.4|6853.2|6841.2|6851.4|6839.4|0
1728570650000|2024-10-10 14:30:50|6848.9|6836.9|6848.4|6836.4|6849.4|6837.4|6848.4|6836.4|12
1728570660000|2024-10-10 14:31:00|6848.7|6836.7|6851.5|6839.5|6851.5|6839.9|6847.9|6836.7|2
1728570670000|2024-10-10 14:31:10|6851.1|6839.1|6852.7|6840.7|6852.7|6840.7|6851.1|6839.1|1
1728570680000|2024-10-10 14:31:20|6852.9|6840.9|6854.9|6842.9|6854.9|6842.9|6852.9|6840.9|0
1728570690000|2024-10-10 14:31:30|6854.5|6842.5|6854.5|6842.5|6854.5|6842.5|6854.5|6842.5|0
1728570710000|2024-10-10 14:31:50|6854.3|6842.3|6850.6|6838.6|6854.3|6843|6849|6838.6|2
1728570720000|2024-10-10 14:32:00|6849.1|6837.1|6846.2|6834.2|6849.1|6838.4|6842.4|6833.6|4
1728570740000|2024-10-10 14:32:20|6847.2|6835.2|6839.8|6827.8|6847.2|6835.2|6839.8|6827.8|9
1728570750000|2024-10-10 14:32:30|6838.8|6830.8|6838.8|6830.8|6838.8|6830.8|6838.8|6830.8|0
1728570760000|2024-10-10 14:32:40|6843.5|6831.5|6842.5|6834.5|6843.5|6834.7|6842.1|6831.5|1
1728570770000|2024-10-10 14:32:50|6843.3|6835.3|6843.3|6835.3|6843.3|6835.3|6842.9|6834.9|2
1728570780000|2024-10-10 14:33:00|6848.8|6836.8|6849.8|6837.8|6849.8|6837.8|6848.8|6836.8|6
1728570790000|2024-10-10 14:33:10|6850|6838|6850.2|6838.2|6850.2|6838.2|6850|6838|0
1728570800000|2024-10-10 14:33:20|6853.3|6841.3|6854|6842|6854.2|6842.2|6853.3|6841.3|3
1728570810000|2024-10-10 14:33:30|6854.3|6842.3|6854.7|6842.7|6854.7|6842.7|6854.3|6842.3|0
1728570820000|2024-10-10 14:33:40|6855|6843|6853.6|6841.6|6855|6843|6853.6|6841.6|1
1728570830000|2024-10-10 14:33:50|6851.4|6839.4|6851.4|6839.4|6851.4|6839.4|6851.4|6839.4|0
1728570840000|2024-10-10 14:34:00|6851.7|6839.7|6851.7|6839.7|6851.7|6839.7|6851.7|6839.7|0
1728570880000|2024-10-10 14:34:40|6853|6841|6854.7|6842.7|6854.7|6842.7|6853|6841|0
1728570890000|2024-10-10 14:34:50|6854.5|6842.5|6854.5|6842.5|6854.5|6842.5|6854.5|6842.5|0
1728570900000|2024-10-10 14:35:00|6854.7|6842.7|6855|6843|6855|6843|6854.7|6842.7|0
1728570910000|2024-10-10 14:35:10|6853.2|6845.2|6853.5|6845.5|6853.5|6845.5|6853.2|6845.2|2
1728570930000|2024-10-10 14:35:30|6858.7|6846.7|6859.6|6847.6|6859.6|6847.6|6858.7|6846.7|5
1728570940000|2024-10-10 14:35:40|6858.3|6846.3|6858.2|6846.2|6859.5|6847.5|6858.2|6846.2|3
1728570950000|2024-10-10 14:35:50|6859.2|6847.2|6859.1|6847.1|6859.3|6847.3|6858.9|6846.9|2
1728570960000|2024-10-10 14:36:00|6859.3|6847.3|6861.6|6849.6|6861.6|6849.7|6857.7|6847.3|4
1728570970000|2024-10-10 14:36:10|6862.6|6850.6|6863.4|6851.4|6863.4|6851.4|6862.6|6850.6|2
1728570980000|2024-10-10 14:36:20|6862.7|6850.7|6862.4|6850.4|6862.7|6850.7|6862.4|6850.4|0
1728570990000|2024-10-10 14:36:30|6862.9|6850.9|6864.2|6852.2|6864.9|6852.9|6862.9|6850.9|7
1728571000000|2024-10-10 14:36:40|6863.9|6851.9|6864.9|6852.9|6864.9|6852.9|6863.9|6851.9|0
1728571010000|2024-10-10 14:36:50|6864.8|6852.8|6864.7|6852.7|6864.8|6852.8|6864.2|6852.2|0
1728571020000|2024-10-10 14:37:00|6865.9|6853.9|6869.7|6861.7|6869.7|6861.7|6865.9|6853.9|14
1728571030000|2024-10-10 14:37:10|6873.6|6861.6|6866.9|6854.9|6873.6|6861.6|6866.9|6854.9|2
1728571040000|2024-10-10 14:37:20|6866.8|6854.8|6867.9|6855.9|6867.9|6855.9|6866.8|6854.8|1
1728571050000|2024-10-10 14:37:30|6869.7|6857.7|6869.2|6857.2|6869.7|6857.7|6869.2|6857.2|0
1728571060000|2024-10-10 14:37:40|6869|6857|6864.4|6858.4|6869|6858.4|6864|6856.5|2
1728571070000|2024-10-10 14:37:50|6864.6|6856.6|6862.9|6850.9|6864.8|6857.4|6862.2|6850.2|2
1728571080000|2024-10-10 14:38:00|6862.7|6850.7|6862.4|6850.4|6863.6|6851.6|6862.2|6850.2|2
1728571090000|2024-10-10 14:38:10|6861.4|6849.4|6861.4|6849.4|6861.6|6849.6|6861.4|6849.4|0
1728571100000|2024-10-10 14:38:20|6861.9|6849.9|6861.1|6855.1|6861.9|6855.1|6861.1|6849.4|0
1728571110000|2024-10-10 14:38:30|6861.4|6855.4|6860.1|6852.1|6861.4|6855.4|6860.1|6852.1|6
1728571120000|2024-10-10 14:38:40|6861.9|6849.9|6860.7|6852.7|6862.2|6852.7|6860.7|6849.9|0
1728571130000|2024-10-10 14:38:50|6861|6853|6860.1|6854.1|6861.7|6854.1|6859.4|6849.6|9
1728571140000|2024-10-10 14:39:00|6861.8|6855.8|6862.1|6854.1|6865.6|6856.4|6861.8|6853.6|10
1728571150000|2024-10-10 14:39:10|6862.3|6854.3|6860|6852|6862.3|6854.3|6860|6850|1
1728571160000|2024-10-10 14:39:20|6862.2|6850.2|6861.7|6855.7|6862.9|6855.7|6861|6850.2|1
1728571170000|2024-10-10 14:39:30|6867.9|6855.9|6863.4|6851.4|6867.9|6857.5|6862.8|6851.3|2
1728571180000|2024-10-10 14:39:40|6860.7|6852.7|6860.7|6852.7|6860.7|6852.7|6860.7|6852.7|1
1728571200000|2024-10-10 14:40:00|6860.6|6852.6|6859.8|6847.8|6860.6|6852.6|6858.1|6846.1|7
1728571210000|2024-10-10 14:40:10|6858.3|6846.3|6856.3|6850.3|6858.3|6850.6|6856.3|6846.3|10
1728571220000|2024-10-10 14:40:20|6856.6|6850.6|6852.5|6844.5|6856.6|6850.6|6852.5|6840.6|9
1728571240000|2024-10-10 14:40:40|6853.8|6841.8|6853.6|6841.6|6853.8|6841.8|6853.6|6841.6|0
1728571250000|2024-10-10 14:40:50|6852.8|6840.8|6848.3|6836.3|6852.8|6840.8|6846.2|6836.3|3
1728571260000|2024-10-10 14:41:00|6847.8|6835.8|6847|6835|6848.3|6836.3|6847|6835|2
1728571270000|2024-10-10 14:41:10|6844.6|6836.6|6844.6|6836.6|6844.6|6836.6|6844.6|6836.6|0
1728571280000|2024-10-10 14:41:20|6843.5|6837.5|6844.3|6836.3|6844.3|6837.5|6843.5|6836.3|1
1728571290000|2024-10-10 14:41:30|6842.2|6830.2|6837|6825|6842.2|6830.2|6837|6825|10
1728571300000|2024-10-10 14:41:40|6839.2|6827.2|6836.2|6828.2|6839.2|6828.2|6836.2|6827|5
1728571310000|2024-10-10 14:41:50|6837.2|6829.2|6840.3|6828.3|6840.3|6829.2|6837.2|6828.3|4
1728571320000|2024-10-10 14:42:00|6840.7|6828.7|6843.9|6831.9|6843.9|6831.9|6840.7|6828.7|0
1728571330000|2024-10-10 14:42:10|6844.1|6832.1|6845.6|6833.6|6845.6|6833.6|6844.1|6832.1|0
1728571340000|2024-10-10 14:42:20|6846.1|6834.1|6846.1|6834.1|6846.1|6834.1|6846.1|6834.1|0
1728571350000|2024-10-10 14:42:30|6846.4|6834.4|6846.8|6834.8|6846.8|6834.8|6845.6|6833.6|0
1728571370000|2024-10-10 14:42:50|6846.6|6834.6|6846.6|6834.6|6846.6|6834.6|6846.4|6834.4|0
1728571380000|2024-10-10 14:43:00|6847|6835|6847|6835|6847|6835|6846.6|6834.6|0
1728571390000|2024-10-10 14:43:10|6846.9|6834.9|6847.1|6835.1|6847.3|6835.3|6846.9|6834.9|0
1728571400000|2024-10-10 14:43:20|6846.1|6834.1|6846.1|6834.1|6846.1|6834.1|6846.1|6834.1|0
1728571410000|2024-10-10 14:43:30|6844.1|6832.1|6841.1|6829.1|6844.1|6832.1|6841.1|6829.1|0
1728571420000|2024-10-10 14:43:40|6840.8|6828.8|6840.8|6828.8|6840.8|6828.8|6840.8|6828.8|0
1728571430000|2024-10-10 14:43:50|6840.2|6828.2|6840.2|6828.2|6840.3|6828.3|6840.2|6828.2|4
1728571440000|2024-10-10 14:44:00|6835.4|6827.4|6833.2|6821.2|6837.4|6827.4|6833.2|6821.2|4
1728571460000|2024-10-10 14:44:20|6833.4|6821.4|6830.6|6822.6|6833.4|6822.6|6830.6|6821.4|0
1728571470000|2024-10-10 14:44:30|6829.7|6821.7|6836.6|6824.6|6836.6|6824.6|6829.7|6821.7|16
1728571480000|2024-10-10 14:44:40|||||||||1
1728571490000|2024-10-10 14:44:50|6835.1|6827.1|6835.1|6827.1|6835.1|6827.1|6835.1|6827.1|0
1728571500000|2024-10-10 14:45:00|6835.4|6827.4|6835.4|6827.4|6835.4|6827.4|6835.4|6827.4|0
1728571510000|2024-10-10 14:45:10|6835.6|6827.6|6835.3|6827.3|6835.6|6827.6|6835.3|6827.3|6
1728571530000|2024-10-10 14:45:30|6841.8|6829.8|6842|6830|6842|6830|6841.8|6829.8|2
1728571560000|2024-10-10 14:46:00|6841.8|6829.8|6841.8|6829.8|6841.8|6829.8|6841.8|6829.8|0
1728571570000|2024-10-10 14:46:10|6834.8|6826.8|6834.8|6826.8|6836.4|6826.8|6834.8|6824.4|6
1728571590000|2024-10-10 14:46:30|6835.7|6827.7|6838.3|6826.3|6838.8|6827.7|6835.7|6826.3|1
1728571600000|2024-10-10 14:46:40|6838.5|6826.5|6838.5|6826.5|6838.5|6826.5|6838.5|6826.5|0
1728571610000|2024-10-10 14:46:50|6839.3|6827.3|6839.3|6827.3|6839.3|6827.3|6839.3|6827.3|0
1728571620000|2024-10-10 14:47:00|6837.8|6829.8|6841.3|6829.3|6841.3|6829.8|6837.8|6828|0
1728571630000|2024-10-10 14:47:10|6844.2|6832.2|6845.1|6833.1|6845.1|6833.1|6844.2|6832.2|6
1728571650000|2024-10-10 14:47:30|6844.9|6832.9|6853.2|6841.2|6853.3|6841.3|6844.7|6832.7|12
1728571660000|2024-10-10 14:47:40|6853.5|6841.5|6853.9|6841.9|6854.3|6842.3|6853.5|6841.5|2
1728571670000|2024-10-10 14:47:50|6852.1|6844.1|6852.1|6844.1|6852.1|6844.1|6852.1|6844.1|0
1728571680000|2024-10-10 14:48:00|6853|6845|6853.2|6845.2|6853.2|6845.2|6853|6845|0
1728571700000|2024-10-10 14:48:20|6852.9|6844.9|6852.7|6844.7|6852.9|6844.9|6852.7|6844.7|1
1728571720000|2024-10-10 14:48:40|6854.9|6842.9|6854.9|6842.9|6854.9|6842.9|6854.9|6842.9|0
1728571730000|2024-10-10 14:48:50|6853.7|6845.7|6853.7|6845.7|6855.5|6845.7|6853.7|6843.5|0
1728571740000|2024-10-10 14:49:00|6854.5|6846.5|6854.8|6846.8|6854.8|6846.8|6854.5|6846.5|0
1728571750000|2024-10-10 14:49:10|6854|6848|6854.8|6846.8|6854.8|6848|6854|6846.8|0
1728571760000|2024-10-10 14:49:20|6859.1|6847.1|6853.8|6847.8|6859.4|6849.2|6853.8|6847|6
1728571770000|2024-10-10 14:49:30|6853.5|6847.5|6855.9|6843.9|6855.9|6847.8|6853.5|6843.9|2
1728571800000|2024-10-10 14:50:00|6853.2|6841.2|6851.6|6839.6|6853.2|6841.2|6851.6|6839.6|1
1728571810000|2024-10-10 14:50:10|6851.2|6839.2|6853.3|6841.3|6853.3|6841.3|6851.2|6839.2|0
1728571830000|2024-10-10 14:50:30|6851.6|6839.6|6849|6837|6851.6|6839.6|6849|6837|0
1728571840000|2024-10-10 14:50:40|6849.3|6837.3|6849.3|6837.3|6849.3|6837.3|6849.3|6837.3|0
1728571860000|2024-10-10 14:51:00|6846.1|6838.1|6846.6|6834.6|6846.6|6838.1|6845.8|6833.8|0
1728571880000|2024-10-10 14:51:20|||||||||1
1728571900000|2024-10-10 14:51:40|6847.7|6835.7|6847.2|6835.2|6847.7|6835.7|6847.2|6835.2|1
1728571910000|2024-10-10 14:51:50|6847|6835|6848.1|6836.1|6848.1|6836.1|6847|6835|0
1728571920000|2024-10-10 14:52:00|6847.9|6835.9|6848.4|6836.4|6848.4|6836.4|6847.9|6835.9|0
1728571940000|2024-10-10 14:52:20|6848|6836|6850.2|6838.2|6850.2|6838.2|6848|6836|3
1728571950000|2024-10-10 14:52:30|6848.1|6840.1|6854.6|6842.6|6854.8|6842.8|6848.1|6839.6|3
1728571970000|2024-10-10 14:52:50|6855.2|6843.2|6857.1|6845.1|6857.1|6845.1|6855.2|6843.2|0
1728571980000|2024-10-10 14:53:00|6856.8|6844.8|6858.5|6846.5|6858.5|6846.5|6856.8|6844.8|0
1728571990000|2024-10-10 14:53:10|6858.7|6846.7|6859.9|6847.9|6859.9|6847.9|6857.5|6845.5|5
1728572000000|2024-10-10 14:53:20|6859.7|6847.7|6859.7|6847.7|6859.7|6847.7|6859.2|6847.2|0
1728572010000|2024-10-10 14:53:30|6859.4|6847.4|6859.4|6847.4|6859.4|6849.8|6857.8|6847.4|2
1728572030000|2024-10-10 14:53:50|6857.6|6849.6|6857.6|6849.6|6857.6|6849.6|6857.6|6849.6|0
1728572050000|2024-10-10 14:54:10|6855.5|6843.5|6853.8|6841.8|6855.5|6843.5|6853.8|6841.8|3
1728572060000|2024-10-10 14:54:20|6853.6|6841.6|6852.2|6840.2|6853.6|6841.6|6852.2|6840.2|1
1728572070000|2024-10-10 14:54:30|6851.6|6839.6|6847.9|6835.9|6851.6|6839.6|6847.9|6835.9|0
1728572080000|2024-10-10 14:54:40|6846.6|6834.6|6847.5|6835.5|6847.5|6835.5|6846.6|6834.6|1
1728572110000|2024-10-10 14:55:10|6846.8|6834.8|6846.8|6834.8|6846.8|6834.8|6846.8|6834.8|0
1728572120000|2024-10-10 14:55:20|6846.6|6834.6|6846.2|6834.2|6846.6|6834.6|6846.2|6834.2|0
1728572130000|2024-10-10 14:55:30|6847.6|6835.6|6847.6|6835.6|6847.6|6835.6|6847.6|6835.6|6
1728572140000|2024-10-10 14:55:40|6847.9|6835.9|6851.3|6839.3|6851.3|6839.3|6847.9|6835.9|0
1728572160000|2024-10-10 14:56:00|6851.6|6839.6|6851.3|6839.3|6851.6|6839.6|6851.1|6839.1|0
1728572170000|2024-10-10 14:56:10|6851.6|6839.6|6851.6|6839.6|6851.6|6839.6|6851.6|6839.6|0
1728572200000|2024-10-10 14:56:40|6851.1|6839.1|6851.1|6839.1|6851.1|6839.1|6850.9|6838.9|0
1728572220000|2024-10-10 14:57:00|6851.4|6839.4|6850.7|6838.7|6851.8|6839.8|6850.7|6838.7|0
1728572230000|2024-10-10 14:57:10|6850.1|6838.1|6846.2|6834.2|6850.1|6838.1|6846.2|6834.2|13
1728572240000|2024-10-10 14:57:20|6846.4|6834.4|6847.1|6835.1|6847.1|6835.1|6846.4|6834.4|0
1728572260000|2024-10-10 14:57:40|6847.7|6835.7|6847.2|6835.2|6847.7|6835.7|6847.2|6835.2|1
1728572270000|2024-10-10 14:57:50|6844|6836|6842.5|6830.5|6844|6836|6841|6830.5|9
1728572280000|2024-10-10 14:58:00|6842.8|6830.8|6844.7|6832.7|6844.7|6834.5|6841.3|6830.8|8
1728572290000|2024-10-10 14:58:10|6844.2|6832.2|6844.2|6832.2|6844.2|6832.2|6844.2|6832.2|0
1728572300000|2024-10-10 14:58:20|6847.3|6835.3|6839.4|6833.4|6847.5|6835.5|6839.4|6831.2|3
1728572310000|2024-10-10 14:58:30|6840|6832|6836.8|6828.8|6840|6832|6836.6|6828.8|8
1728572320000|2024-10-10 14:58:40|6836.2|6828.2|6829.8|6817.8|6839.5|6828.5|6829.8|6817.8|3
1728572330000|2024-10-10 14:58:50|6831.5|6819.5|6831.1|6819.1|6831.5|6819.5|6830.9|6818.9|1
1728572340000|2024-10-10 14:59:00|6831.3|6819.3|6829.8|6817.8|6831.3|6819.3|6829.8|6817.8|0
1728572350000|2024-10-10 14:59:10|6830|6818|6827.3|6815.3|6830|6818|6825.5|6815.3|0
1728572370000|2024-10-10 14:59:30|6827|6815|6824.2|6812.2|6827|6815|6824|6812|0
1728572380000|2024-10-10 14:59:40|6824.4|6812.4|6826|6814|6826|6814|6824.4|6812.4|1
1728572390000|2024-10-10 14:59:50|6820.8|6814.8|6821.1|6813.1|6821.1|6814.8|6820.6|6813.1|4
1728572400000|2024-10-10 15:00:00|6824|6812|6815.3|6803.3|6824|6812|6815.2|6803.3|25
1728572410000|2024-10-10 15:00:10|6812.3|6804.3|6804.5|6798.5|6812.3|6804.3|6804.5|6798.5|1
1728572420000|2024-10-10 15:00:20|6805.1|6799.1|6808.2|6800.2|6808.2|6800.2|6805.1|6799|5
1728572430000|2024-10-10 15:00:30|6808|6802|6808|6802|6808|6802|6808|6802|1
1728572440000|2024-10-10 15:00:40|6809.6|6801.6|6813|6805|6813.7|6805|6809.6|6801.6|2
1728572450000|2024-10-10 15:00:50|6812.2|6806.2|6814.8|6802.8|6815.6|6807.6|6812.2|6802.8|6
1728572460000|2024-10-10 15:01:00|6811.9|6803.9|6814.8|6802.8|6815|6804.8|6811.9|6802.8|0
1728572480000|2024-10-10 15:01:20|6808.7|6796.7|6808.2|6796.2|6808.7|6796.7|6808.2|6796.2|4
1728572500000|2024-10-10 15:01:40|6807.3|6795.3|6802|6790|6807.3|6795.3|6799.2|6788.8|18
1728572510000|2024-10-10 15:01:50|6802.2|6790.2|6804.8|6792.8|6811.1|6799.1|6800.7|6790.2|7
1728572520000|2024-10-10 15:02:00|6804.2|6792.2|6804.2|6792.2|6804.2|6792.2|6804.2|6792.2|1
1728572530000|2024-10-10 15:02:10|6804.9|6792.9|6807.1|6799.1|6807.1|6799.1|6804.9|6792.9|4
1728572540000|2024-10-10 15:02:20|6806.8|6798.8|6809.3|6801.3|6811.3|6801.8|6806.8|6798.3|5
1728572550000|2024-10-10 15:02:30|6809.9|6801.9|6815.3|6803.3|6815.3|6803.9|6809.3|6801.9|5
1728572560000|2024-10-10 15:02:40|6811.6|6799.6|6811.3|6799.3|6811.6|6799.6|6811.3|6799.3|1
1728572570000|2024-10-10 15:02:50|6811.2|6799.2|6806.8|6794.8|6811.4|6799.4|6806.8|6794.8|1
1728572580000|2024-10-10 15:03:00|6807.1|6795.1|6803.3|6791.3|6807.1|6795.1|6803.3|6791.3|2
1728572590000|2024-10-10 15:03:10|6804.3|6792.3|6794.1|6782.1|6805.2|6793.2|6793.3|6782.1|2
1728572600000|2024-10-10 15:03:20|6793.9|6781.9|6790.2|6778.2|6793.9|6781.9|6787.6|6775.6|1
1728572610000|2024-10-10 15:03:30|6788|6780|6787.5|6779.5|6788|6780|6787.5|6779.5|0
1728572620000|2024-10-10 15:03:40|6785.7|6777.7|6780.3|6772.3|6786.4|6777.7|6780.3|6772.3|1
1728572630000|2024-10-10 15:03:50|6780.4|6772.4|6795.4|6783.4|6795.4|6783.4|6778.5|6769.2|3
1728572640000|2024-10-10 15:04:00|6794.5|6782.5|6794.8|6782.8|6794.9|6782.9|6792.6|6780.6|0
1728572650000|2024-10-10 15:04:10|6794.3|6782.3|6794.3|6782.3|6794.3|6782.3|6794.3|6782.3|0
1728572660000|2024-10-10 15:04:20|6793.9|6781.9|6793.3|6781.3|6793.9|6781.9|6793.3|6781.3|0
1728572670000|2024-10-10 15:04:30|6790.6|6782.6|6789.6|6777.6|6790.6|6782.6|6787.4|6777.2|3
1728572680000|2024-10-10 15:04:40|6789.8|6777.8|6804|6792|6804|6792|6789.8|6777.8|9
1728572690000|2024-10-10 15:04:50|6803.3|6791.3|6807.1|6795.1|6807.1|6795.1|6801.9|6791.3|31
1728572700000|2024-10-10 15:05:00|6806.1|6794.1|6803.1|6791.1|6807.6|6795.6|6801.3|6789.3|1
1728572710000|2024-10-10 15:05:10|6803.7|6791.7|6803.7|6791.7|6803.7|6791.7|6803.7|6791.7|0
1728572720000|2024-10-10 15:05:20|6802.3|6790.3|6803|6791|6803|6791|6800.8|6788.8|4
1728572730000|2024-10-10 15:05:30|6802.8|6790.8|6804.5|6792.5|6804.5|6792.5|6802.8|6790.8|0
1728572740000|2024-10-10 15:05:40|6803.4|6791.4|6807.9|6795.9|6807.9|6795.9|6803.4|6791.4|1
1728572750000|2024-10-10 15:05:50|6807.7|6795.7|6806.3|6794.3|6807.7|6795.7|6806.3|6794.3|1
1728572760000|2024-10-10 15:06:00|6805.9|6793.9|6806.1|6794.1|6806.1|6794.1|6805.9|6793.9|0
1728572770000|2024-10-10 15:06:10|6805.9|6793.9|6811.3|6799.3|6811.3|6799.3|6805.9|6793.9|2
1728572780000|2024-10-10 15:06:20|6812.3|6800.3|6806.5|6798.5|6812.3|6800.9|6806.5|6798.5|0
1728572790000|2024-10-10 15:06:30|6807.4|6799.4|6807.4|6799.4|6807.4|6799.4|6807.4|6799.4|0
1728572800000|2024-10-10 15:06:40|6808|6800|6814.1|6802.1|6814.1|6802.1|6808|6799.6|1
1728572810000|2024-10-10 15:06:50|6813.9|6801.9|6816|6804|6816.5|6804.5|6813.7|6801.7|1
1728572820000|2024-10-10 15:07:00|6816.6|6804.6|6817.1|6805.1|6817.5|6805.5|6816.6|6804.6|0
1728572830000|2024-10-10 15:07:10|6816|6804|6816|6804|6816|6804|6816|6804|0
1728572840000|2024-10-10 15:07:20|6816.5|6804.5|6815.6|6807.6|6816.5|6807.6|6814.8|6804.5|0
1728572850000|2024-10-10 15:07:30|6814.8|6808.8|6823.3|6811.3|6823.3|6811.3|6812.7|6805.9|9
1728572860000|2024-10-10 15:07:40|6823.7|6811.7|6824.2|6812.2|6824.2|6812.2|6823.7|6811.7|0
1728572870000|2024-10-10 15:07:50|6824.4|6812.4|6824.3|6812.3|6824.4|6812.4|6824.2|6812.2|0
1728572880000|2024-10-10 15:08:00|6824.6|6812.6|6821.8|6813.8|6824.6|6813.8|6821.8|6812.6|0
1728572890000|2024-10-10 15:08:10|6820.9|6812.9|6820.9|6812.9|6823.4|6813.2|6820.9|6811.4|2
1728572900000|2024-10-10 15:08:20|6821.2|6813.2|6816.5|6808.5|6821.2|6813.2|6816.5|6808.5|2
1728572910000|2024-10-10 15:08:30|6816.7|6804.7|6821.7|6809.7|6821.7|6809.7|6815|6803|1
1728572920000|2024-10-10 15:08:40|6821.8|6809.8|6821.8|6809.8|6821.8|6809.8|6821.8|6809.8|0
1728572930000|2024-10-10 15:08:50|6821.6|6809.6|6821.1|6809.1|6821.6|6809.6|6820.6|6808.6|0
1728572940000|2024-10-10 15:09:00|6821.3|6809.3|6820.1|6812.1|6821.6|6812.1|6820.1|6809.3|0
1728572950000|2024-10-10 15:09:10|6822.3|6810.3|6820.6|6808.6|6822.3|6811.6|6819.3|6808.6|2
1728572960000|2024-10-10 15:09:20|6820.1|6808.1|6819.3|6807.3|6820.1|6808.1|6819.3|6807.3|0
1728572970000|2024-10-10 15:09:30|6816.9|6808.9|6819|6807|6819.7|6808.9|6815.1|6803.1|1
1728572980000|2024-10-10 15:09:40|6817.4|6809.4|6815.5|6803.5|6818|6810|6815.5|6803.5|1
1728573000000|2024-10-10 15:10:00|6815.8|6803.8|6818|6806|6818.4|6806.4|6815.5|6803.5|1
1728573030000|2024-10-10 15:10:30|6817.4|6805.4|6816.7|6804.7|6817.4|6805.4|6816.7|6804.7|0
1728573040000|2024-10-10 15:10:40|6816.4|6804.4|6816.4|6804.4|6816.4|6804.4|6816.4|6804.4|0
1728573050000|2024-10-10 15:10:50|6815.9|6807.9|6821|6809|6821|6810|6815.9|6806.7|9
1728573060000|2024-10-10 15:11:00|6819.8|6811.8|6827.3|6815.3|6828.6|6816.6|6819.8|6811.3|2
1728573070000|2024-10-10 15:11:10|6827.8|6819.3|6826.9|6818.9|6828.3|6820.3|6825.8|6818.9|1
1728573080000|2024-10-10 15:11:20|6827.3|6819.3|6827.3|6819.3|6827.3|6819.3|6827.3|6819.3|1
1728573090000|2024-10-10 15:11:30|6827.5|6819.5|6826.8|6818.8|6827.5|6819.5|6826.8|6818.8|0
1728573100000|2024-10-10 15:11:40|6825.2|6819.2|6823.9|6811.9|6825.2|6819.2|6822.4|6810.4|1
1728573110000|2024-10-10 15:11:50|6822.9|6814.9|6823.9|6811.9|6823.9|6814.9|6822.9|6811.9|0
1728573120000|2024-10-10 15:12:00|6821.2|6813.2|6822.2|6814.2|6822.2|6814.2|6819.4|6812.8|0
1728573130000|2024-10-10 15:12:10|6822.4|6814.4|6821.9|6813.9|6822.4|6814.4|6821.9|6813.9|0
1728573140000|2024-10-10 15:12:20|6820.7|6814.7|6820.7|6814.7|6820.7|6814.7|6820.7|6814.7|0
1728573150000|2024-10-10 15:12:30|6824.3|6816.3|6825.7|6817.7|6828.1|6817.7|6824.3|6815.3|4
1728573160000|2024-10-10 15:12:40|6827.9|6815.9|6825.7|6817.7|6827.9|6817.7|6825.7|6815.9|0
1728573180000|2024-10-10 15:13:00|6825.9|6817.9|6825|6819|6825.9|6819|6825|6817.9|0
1728573190000|2024-10-10 15:13:10|6824.5|6818.5|6827.5|6815.5|6828|6819|6824.5|6815.5|2
1728573200000|2024-10-10 15:13:20|6829.5|6821.5|6835.4|6823.4|6835.4|6825.2|6829.5|6821.5|6
1728573210000|2024-10-10 15:13:30|6836.6|6824.6|6835.4|6827.4|6836.6|6827.4|6834.8|6824.6|0
1728573220000|2024-10-10 15:13:40|6833.6|6825.6|6833.6|6827.6|6836.6|6828.8|6832.1|6824|2
1728573230000|2024-10-10 15:13:50|6833.4|6827.4|6834.2|6828.2|6834.4|6828.4|6833.4|6827.4|0
1728573240000|2024-10-10 15:14:00|6833.9|6827.9|6840.1|6828.1|6841.3|6831.6|6833.9|6827.5|3
1728573250000|2024-10-10 15:14:10|6839.8|6827.8|6838.1|6826.1|6839.8|6827.8|6836.9|6824.9|3
1728573260000|2024-10-10 15:14:20|6836.9|6828.9|6836.4|6828.4|6836.9|6828.9|6836.4|6828.4|0
1728573270000|2024-10-10 15:14:30|6834.9|6826.9|6836.2|6828.2|6836.2|6828.2|6834.9|6826.9|1
1728573280000|2024-10-10 15:14:40|6838.4|6826.4|6838.4|6826.4|6838.4|6826.4|6838.4|6826.4|2
1728573290000|2024-10-10 15:14:50|6835.9|6827.9|6835.9|6827.9|6835.9|6827.9|6835.9|6827.9|0
1728573300000|2024-10-10 15:15:00|6841.1|6829.1|6846.4|6834.4|6846.9|6834.9|6841.1|6829.1|6
1728573310000|2024-10-10 15:15:10|6845.9|6833.9|6844.6|6832.6|6845.9|6835.1|6839|6829.8|3
1728573320000|2024-10-10 15:15:20|6843|6835|6844.1|6836.1|6844.1|6836.1|6843|6835|0
1728573330000|2024-10-10 15:15:30|6848.4|6836.4|6844.3|6838.3|6848.4|6838.3|6844.3|6836.4|1
1728573340000|2024-10-10 15:15:40|6844.6|6838.6|6842.8|6834.8|6844.6|6838.6|6842|6834.8|1
1728573350000|2024-10-10 15:15:50|6842.6|6834.6|6841.9|6833.9|6842.6|6834.6|6841.9|6833.9|0
1728573360000|2024-10-10 15:16:00|6840.7|6832.7|6841.2|6833.2|6841.2|6833.2|6840.7|6832.7|2
1728573370000|2024-10-10 15:16:10|6841.5|6833.5|6840|6834|6845.5|6834.2|6840|6833.2|1
1728573380000|2024-10-10 15:16:20|6838.7|6832.7|6840.7|6832.7|6840.7|6832.9|6838.6|6832.6|3
1728573390000|2024-10-10 15:16:30|6840.9|6832.9|6840.1|6832.1|6841.3|6833.6|6839.3|6832.1|0
1728573400000|2024-10-10 15:16:40|6838.3|6832.3|6839.8|6831.8|6839.8|6832.6|6838.3|6831.8|0
1728573410000|2024-10-10 15:16:50|6838.3|6832.3|6833.5|6825.5|6838.3|6832.3|6833.5|6825.5|4
1728573430000|2024-10-10 15:17:10|6831.8|6825.8|6831.8|6825.8|6831.8|6825.8|6831.8|6825.8|0
1728573450000|2024-10-10 15:17:30|6832.1|6826.1|6831.9|6823.9|6832.1|6826.1|6831.9|6823.9|1
1728573460000|2024-10-10 15:17:40|6837.6|6825.9|6836.5|6828.5|6838.3|6828.5|6836.5|6825.6|2
1728573470000|2024-10-10 15:17:50|6836.8|6830.8|6836.8|6830.8|6836.8|6830.8|6836.8|6830.8|6
1728573480000|2024-10-10 15:18:00|6840.7|6828.7|6844.5|6832.5|6844.5|6834|6840.1|6828.7|5
1728573490000|2024-10-10 15:18:10|6845.2|6833.2|6844.3|6836.3|6845.2|6836.3|6843.4|6833.2|0
1728573500000|2024-10-10 15:18:20|6845.5|6837.5|6843.7|6835.7|6846.1|6839.1|6843.7|6834.1|2
1728573510000|2024-10-10 15:18:30|6844.8|6832.8|6843|6835|6844.8|6835|6843|6832.8|0
1728573520000|2024-10-10 15:18:40|6842.5|6834.5|6842.5|6834.5|6842.5|6834.5|6842.5|6834.5|0
1728573530000|2024-10-10 15:18:50|6842.9|6834.9|6842.9|6834.9|6845.3|6835.4|6842.9|6833.3|1
1728573540000|2024-10-10 15:19:00|6842.3|6834.3|6842.8|6834.8|6842.8|6834.8|6842.3|6834.3|0
1728573560000|2024-10-10 15:19:20|6844.4|6832.4|6839.8|6831.8|6844.4|6833.7|6838.8|6830.8|1
1728573590000|2024-10-10 15:19:50|6838.3|6832.3|6837.6|6829.6|6839.1|6832.9|6836.3|6828.3|2
1728573600000|2024-10-10 15:20:00|6837.1|6829.1|6841.6|6833.6|6845.9|6835.7|6836.7|6829.1|13
1728573610000|2024-10-10 15:20:10|6843.8|6831.8|6842.3|6834.3|6843.8|6834.3|6842.3|6831.8|0
1728573630000|2024-10-10 15:20:30|6841.8|6833.8|6841.8|6833.8|6841.8|6833.8|6841.8|6833.8|0
1728573640000|2024-10-10 15:20:40|6840.3|6834.3|6846.1|6840.1|6847.6|6840.5|6840.3|6833.6|15
1728573650000|2024-10-10 15:20:50|6845.5|6839.5|6851.1|6843.1|6851.1|6843.1|6845.5|6839.5|22
1728573660000|2024-10-10 15:21:00|6850.8|6842.8|6850.9|6844.9|6851.7|6845.1|6850.8|6842.8|1
1728573670000|2024-10-10 15:21:10|6850.8|6842.8|6847.6|6839.6|6852.3|6842.8|6847.6|6838.1|2
1728573690000|2024-10-10 15:21:30|6849.8|6837.8|6849|6841|6849.8|6841|6848.8|6837.8|0
1728573700000|2024-10-10 15:21:40|6849.6|6841.6|6852.7|6840.7|6852.7|6841.6|6849.6|6840.7|0
1728573710000|2024-10-10 15:21:50|6850.3|6844.3|6851.8|6843.8|6851.8|6844.3|6850.3|6843.8|0
1728573720000|2024-10-10 15:22:00|6852.4|6844.4|6857.2|6851.2|6859.2|6851.2|6851|6843.6|11
1728573750000|2024-10-10 15:22:30|6857.3|6851.3|6858|6852|6859.7|6852|6857.3|6851.3|1
1728573760000|2024-10-10 15:22:40|6860|6858.6|6869.5|6863.5|6873.4|6863.5|6860|6858.4|10
1728573770000|2024-10-10 15:22:50|6871.2|6863.2|6873.7|6865.7|6873.7|6866.2|6869.4|6863.2|4
1728573780000|2024-10-10 15:23:00|6872.5|6866.5|6871.8|6865.8|6872.5|6866.5|6871.8|6865.8|1
1728573790000|2024-10-10 15:23:10|6872.3|6866.3|6872|6866|6872.5|6866.5|6872|6866|2
1728573800000|2024-10-10 15:23:20|6872.3|6866.3|6872.7|6866.7|6872.7|6866.7|6872.3|6866.3|1
1728573810000|2024-10-10 15:23:30|6873.3|6867.3|6878.7|6870.7|6888|6876|6870.7|6864.7|19
1728573820000|2024-10-10 15:23:40|6879.1|6871.1|6875.7|6863.7|6881.6|6871.8|6874.9|6863.7|5
1728573830000|2024-10-10 15:23:50|6874.6|6866.6|6881.4|6869.4|6882.3|6874.2|6874.6|6866.6|3
1728573840000|2024-10-10 15:24:00|6882|6870|6885.1|6873.1|6889.7|6878.6|6880.2|6869.6|7
1728573850000|2024-10-10 15:24:10|6883.5|6875.5|6883.8|6875.8|6887.2|6875.8|6883.5|6874|1
1728573860000|2024-10-10 15:24:20|6885.4|6877.4|6884|6876|6885.4|6877.4|6884|6876|1
1728573870000|2024-10-10 15:24:30|6884.3|6876.3|6888.4|6876.4|6890|6878.3|6884.3|6875.3|2
1728573880000|2024-10-10 15:24:40|6887.6|6875.6|6881.5|6869.5|6887.6|6877.1|6879.7|6869.5|3
1728573890000|2024-10-10 15:24:50|6879.7|6871.7|6884.4|6872.4|6884.4|6872.8|6878.8|6869.8|1
1728573900000|2024-10-10 15:25:00|6882.6|6874.6|6882.9|6874.9|6884.9|6874.9|6882.6|6872.2|0
1728573910000|2024-10-10 15:25:10|6884.7|6872.7|6891.3|6883.3|6892.2|6883.3|6884.7|6872.7|11
1728573920000|2024-10-10 15:25:20|6890.5|6882.5|6890.4|6878.4|6892.3|6882.5|6888.2|6878.4|1
1728573950000|2024-10-10 15:25:50|6888.2|6880.2|6887.1|6879.1|6890.1|6880.2|6887.1|6878.1|0
1728573960000|2024-10-10 15:26:00|6887.4|6879.4|6882.4|6874.4|6887.8|6879.4|6880.7|6872.6|11
1728573970000|2024-10-10 15:26:10|6881.6|6875.6|6882.1|6874.1|6882.1|6875.9|6881.6|6874.1|2
1728573980000|2024-10-10 15:26:20|6881.9|6873.9|6881.3|6873.3|6882.1|6874.1|6881.3|6873.3|0
1728573990000|2024-10-10 15:26:30|6880.2|6874.2|6885.6|6873.6|6886.3|6874.8|6880.2|6873.6|4
1728574000000|2024-10-10 15:26:40|6887.4|6875.4|6885.9|6877.9|6889.4|6879|6885.9|6875.4|1
1728574010000|2024-10-10 15:26:50|6887.2|6875.2|6883.4|6875.4|6887.2|6875.4|6883.4|6874.8|0
1728574020000|2024-10-10 15:27:00|6883.6|6875.6|6882.8|6876.8|6887.6|6876.8|6881.9|6875.5|1
1728574030000|2024-10-10 15:27:10|6888.1|6876.1|6884.5|6876.5|6888.1|6878|6881|6875|4
1728574040000|2024-10-10 15:27:20|6884.3|6876.3|6884.3|6876.3|6886.6|6876.8|6884.3|6874.6|0
1728574050000|2024-10-10 15:27:30|6884.1|6876.1|6884.8|6876.8|6886.6|6876.8|6884.1|6874.6|0
1728574060000|2024-10-10 15:27:40|6886.6|6874.6|6887.1|6875.1|6887.3|6876.8|6884.8|6874.6|0
1728574070000|2024-10-10 15:27:50|6887.3|6875.3|6887.6|6875.6|6887.6|6875.6|6887.3|6875.3|0
1728574080000|2024-10-10 15:28:00|6887.4|6875.4|6884.5|6876.5|6889.4|6878.4|6883.1|6874.6|0
1728574090000|2024-10-10 15:28:10|6884.4|6876.4|6883.5|6875.5|6886.2|6876.4|6883.5|6874.2|0
1728574110000|2024-10-10 15:28:30|6882.6|6874.6|6875.8|6863.8|6882.6|6874.6|6875.3|6863.3|3
1728574120000|2024-10-10 15:28:40|6876.5|6864.5|6876.8|6864.8|6877|6865|6876.5|6864.5|1
1728574130000|2024-10-10 15:28:50|6875.6|6863.6|6873.8|6861.8|6875.6|6863.6|6873.8|6861.8|0
1728574140000|2024-10-10 15:29:00|6872.8|6860.8|6872.6|6860.6|6872.8|6860.8|6872.1|6860.1|1
1728574160000|2024-10-10 15:29:20|6871.5|6859.5|6872.7|6860.7|6873.2|6861.2|6871.5|6859.5|0
1728574170000|2024-10-10 15:29:30|6873|6861|6867|6855|6873|6861|6867|6855|3
1728574180000|2024-10-10 15:29:40|6868.1|6856.1|6863.7|6851.7|6868.1|6856.1|6863.5|6851.5|2
1728574190000|2024-10-10 15:29:50|6863|6851|6861.7|6849.7|6863.4|6851.4|6861.5|6849.5|2
1728574200000|2024-10-10 15:30:00|6862.2|6850.2|6861.7|6855.7|6863.8|6855.7|6861.7|6850|0
1728574210000|2024-10-10 15:30:10|6862.3|6856.3|6861.8|6855.8|6863.8|6856.6|6861.8|6855.1|2
1728574220000|2024-10-10 15:30:20|6860.9|6854.9|6860|6854|6861.5|6854.9|6860|6853.5|1
1728574230000|2024-10-10 15:30:30|6860.6|6854.6|6863.8|6855.8|6863.8|6855.8|6860.3|6854.3|11
1728574240000|2024-10-10 15:30:40|6862.9|6856.9|6867.3|6855.3|6867.3|6856.9|6862.9|6855.3|2
1728574250000|2024-10-10 15:30:50|6866.3|6858.3|6866.5|6854.5|6866.5|6858.3|6865.7|6854.5|2
1728574260000|2024-10-10 15:31:00|6864.7|6856.7|6864.7|6856.7|6864.7|6856.7|6864.7|6856.7|1
1728574270000|2024-10-10 15:31:10|6866.5|6854.5|6867.8|6855.8|6867.8|6855.8|6866.5|6854.5|0
1728574280000|2024-10-10 15:31:20|6866.3|6858.3|6868.2|6860.2|6869.8|6860.2|6866|6856.1|1
1728574290000|2024-10-10 15:31:30|6869|6861|6869.5|6861.5|6871.5|6863.7|6868.8|6858.5|9
1728574300000|2024-10-10 15:31:40|6869.7|6861.7|6870.3|6862.3|6870.3|6862.3|6869.5|6861.5|0
1728574310000|2024-10-10 15:31:50|6868.9|6862.9|6878.1|6866.1|6878.1|6866.1|6868.2|6860.3|3
1728574320000|2024-10-10 15:32:00|6878.3|6866.3|6874.1|6862.1|6879.6|6869.2|6874|6862|4
1728574330000|2024-10-10 15:32:10|6874.3|6862.3|6873.4|6861.4|6874.3|6864.4|6870.1|6860.8|1
1728574340000|2024-10-10 15:32:20|6871.2|6863.2|6881.2|6869.2|6881.2|6869.4|6870.9|6861|3
1728574350000|2024-10-10 15:32:30|6881.5|6869.5|6879.7|6867.7|6882.5|6870.5|6879.7|6867.7|1
1728574360000|2024-10-10 15:32:40|6883.2|6871.2|6876.2|6870.2|6883.2|6872|6876.2|6868.4|0
1728574370000|2024-10-10 15:32:50|6879.8|6867.8|6879.6|6871.6|6885.4|6873.4|6878|6867.8|4
1728574380000|2024-10-10 15:33:00|6878.4|6872.4|6879.3|6871.3|6879.3|6872.4|6878.2|6871.3|1
1728574390000|2024-10-10 15:33:10|6878.1|6872.1|6874.4|6868.4|6879.3|6872.1|6874.4|6866|1
1728574400000|2024-10-10 15:33:20|6876.8|6864.8|6876.8|6864.8|6876.8|6864.8|6876.8|6864.8|1
1728574410000|2024-10-10 15:33:30|6878.6|6866.6|6878.6|6866.6|6878.6|6866.6|6878.6|6866.6|0
1728574420000|2024-10-10 15:33:40|6878.3|6866.3|6874.6|6862.6|6878.3|6866.3|6873.7|6861.7|4
1728574430000|2024-10-10 15:33:50|6875.3|6863.3|6875.3|6863.3|6875.3|6863.3|6875.3|6863.3|0
1728574440000|2024-10-10 15:34:00|6876.3|6864.3|6872.7|6866.7|6878.1|6866.7|6871.4|6863.6|0
1728574450000|2024-10-10 15:34:10|6874.9|6862.9|6870|6862|6874.9|6865.4|6869.4|6859.5|2
1728574460000|2024-10-10 15:34:20|6869.4|6861.4|6879.5|6867.5|6879.5|6867.5|6869.4|6860.4|6
1728574470000|2024-10-10 15:34:30|6878|6866|6878.3|6866.3|6878.3|6866.3|6878|6866|0
1728574480000|2024-10-10 15:34:40|6876.2|6868.2|6879.8|6867.8|6879.8|6870.5|6876.2|6865.8|1
1728574490000|2024-10-10 15:34:50|6880.3|6868.3|6880.3|6868.3|6880.3|6868.3|6880.3|6868.3|0
1728574500000|2024-10-10 15:35:00|6878.5|6870.5|6883|6877|6886.8|6877|6877.9|6868.3|9
1728574510000|2024-10-10 15:35:10|6887.2|6875.2|6897.9|6885.9|6898.9|6887.7|6887.2|6875.2|3
1728574520000|2024-10-10 15:35:20|6894.3|6886.3|6890.6|6882.6|6894.3|6887.1|6890.6|6882.6|3
1728574530000|2024-10-10 15:35:30|6889.2|6883.2|6892.3|6884.3|6895.2|6884.3|6888.9|6882.8|1
1728574540000|2024-10-10 15:35:40|6894.7|6882.7|6894.2|6882.2|6895|6883|6894.2|6882.2|0
1728574550000|2024-10-10 15:35:50|6891.7|6883.7|6891.7|6883.7|6891.7|6883.7|6891.7|6883.7|1
1728574560000|2024-10-10 15:36:00|6893.5|6881.5|6892.1|6880.1|6893.5|6882.2|6889.7|6878.7|4
1728574570000|2024-10-10 15:36:10|6892.7|6880.7|6892.7|6880.7|6892.7|6880.7|6892.7|6880.7|0
1728574580000|2024-10-10 15:36:20|6893.4|6881.4|6894|6882|6894|6882|6893.4|6881.4|1
1728574590000|2024-10-10 15:36:30|6893|6881|6893|6881|6893|6881|6893|6881|0
1728574600000|2024-10-10 15:36:40|6892.6|6880.6|6888.6|6876.6|6892.6|6880.6|6887.4|6876.6|1
1728574610000|2024-10-10 15:36:50|6887.6|6875.6|6889.1|6877.1|6889.1|6877.1|6887.6|6875.6|0
1728574620000|2024-10-10 15:37:00|6889.5|6877.5|6893|6881|6893|6881|6887.4|6877.5|5
1728574630000|2024-10-10 15:37:10|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|0
1728574640000|2024-10-10 15:37:20|6893.8|6881.8|6892|6884|6893.8|6884|6892|6881.8|0
1728574650000|2024-10-10 15:37:30|6891.5|6883.5|6886.2|6878.2|6891.9|6883.5|6886.2|6875|7
1728574660000|2024-10-10 15:37:40|6886.4|6878.4|6890.9|6878.9|6891.4|6879.4|6886.4|6876.3|1
1728574670000|2024-10-10 15:37:50|6889.2|6881.2|6891.5|6879.5|6891.5|6881.2|6889.2|6879.3|3
1728574680000|2024-10-10 15:38:00|6891.4|6879.4|6895.2|6883.2|6895.2|6883.2|6888.8|6879.4|2
1728574690000|2024-10-10 15:38:10|6895|6883|6894.4|6882.4|6895.2|6883.2|6893.8|6881.8|0
1728574700000|2024-10-10 15:38:20|6894.2|6882.2|6892.4|6884.4|6894.3|6884.4|6892.4|6881.8|0
1728574710000|2024-10-10 15:38:30|6891.8|6883.8|6891.3|6883.3|6892.9|6883.8|6891.3|6880.9|1
1728574720000|2024-10-10 15:38:40|6892.9|6884.9|6900.3|6888.3|6900.3|6891|6892.9|6884.8|4
1728574730000|2024-10-10 15:38:50|6900|6888|6900.6|6888.6|6900.7|6891.7|6898.4|6888|0
1728574740000|2024-10-10 15:39:00|6900.9|6888.9|6896.4|6890.4|6900.9|6890.7|6896.4|6888.1|0
1728574750000|2024-10-10 15:39:10|6896.2|6890.2|6890.3|6884.3|6896.2|6890.2|6890.3|6883.5|1
1728574760000|2024-10-10 15:39:20|6891.2|6883.2|6894.6|6882.6|6894.6|6885|6890.7|6881.1|6
1728574770000|2024-10-10 15:39:30|6897.2|6885.2|6898.7|6886.7|6898.7|6886.7|6897.2|6885.2|1
1728574780000|2024-10-10 15:39:40|6898.3|6886.3|6897.7|6885.7|6899.7|6887.7|6897.7|6885.7|0
1728574800000|2024-10-10 15:40:00|6896.7|6884.7|6896.7|6884.7|6896.7|6884.7|6896.7|6884.7|1
1728574810000|2024-10-10 15:40:10|6898.3|6886.3|6900|6888|6900|6888|6898.3|6886.3|0
1728574820000|2024-10-10 15:40:20|6900.3|6888.3|6899.7|6891.7|6901.1|6891.7|6899|6888.3|3
1728574830000|2024-10-10 15:40:30|6902.4|6896.4|6905|6893|6905.4|6897.4|6901.4|6893|12
1728574840000|2024-10-10 15:40:40|6903|6895|6904.1|6892.1|6905|6895|6901.6|6892.1|2
1728574850000|2024-10-10 15:40:50|6901.1|6893.1|6900.2|6888.2|6901.1|6893.1|6899.7|6888.2|3
1728574860000|2024-10-10 15:41:00|6897.5|6889.5|6895.8|6889.8|6897.5|6889.8|6895.8|6889.5|0
1728574870000|2024-10-10 15:41:10|6895.6|6887.6|6903.3|6891.3|6903.5|6891.5|6891|6881.3|9
1728574880000|2024-10-10 15:41:20|6903.5|6891.5|6903.5|6891.5|6903.5|6891.5|6903.5|6891.5|1
1728574890000|2024-10-10 15:41:30|6904.5|6892.5|6908.3|6896.3|6908.3|6896.7|6903.5|6892.5|1
1728574900000|2024-10-10 15:41:40|6905.8|6897.8|6904.3|6896.3|6905.8|6897.8|6904.3|6893.1|1
1728574910000|2024-10-10 15:41:50|6904.6|6896.6|6901.4|6889.4|6905.4|6896.6|6900.7|6888.7|1
1728574920000|2024-10-10 15:42:00|6901.8|6889.8|6901|6889|6902.4|6890.4|6900.5|6888.5|8
1728574930000|2024-10-10 15:42:10|6899.6|6891.6|6901.6|6889.6|6901.6|6892.5|6899.6|6889.6|0
1728574940000|2024-10-10 15:42:20|6900.4|6894.4|6904|6892|6904.6|6894.4|6900.4|6892|2
1728574950000|2024-10-10 15:42:30|6901.6|6893.6|6901.6|6893.6|6901.6|6894.6|6900.4|6893.6|2
1728574960000|2024-10-10 15:42:40|6902.4|6894.4|6903.2|6895.2|6903.2|6895.2|6902.4|6894.4|1
1728574970000|2024-10-10 15:42:50|6903|6895|6905.4|6893.4|6905.9|6895.8|6903|6893.4|1
1728574980000|2024-10-10 15:43:00|6905.9|6893.9|6905.4|6893.4|6906.5|6894.5|6905.4|6893.4|0
1728574990000|2024-10-10 15:43:10|6905.6|6893.6|6905.6|6893.6|6905.6|6893.6|6905.6|6893.6|0
1728575000000|2024-10-10 15:43:20|6905.4|6893.4|6915.6|6903.6|6915.6|6904.5|6905.2|6893.4|9
1728575010000|2024-10-10 15:43:30|6915.9|6903.9|6916|6904|6917.4|6905.4|6915.8|6903.8|3
1728575020000|2024-10-10 15:43:40|6916.4|6904.4|6915.9|6903.9|6916.4|6904.4|6915.9|6903.9|0
1728575030000|2024-10-10 15:43:50|6916.3|6904.3|6915.6|6903.6|6916.3|6904.3|6915.6|6903.6|0
1728575040000|2024-10-10 15:44:00|6915.4|6903.4|6913.7|6901.7|6915.7|6903.7|6913.7|6901.7|2
1728575050000|2024-10-10 15:44:10|6913.9|6901.9|6913.3|6901.3|6913.9|6901.9|6913.3|6901.3|5
1728575060000|2024-10-10 15:44:20|6913.9|6901.9|6913.7|6901.7|6913.9|6901.9|6913.7|6901.7|0
1728575070000|2024-10-10 15:44:30|6913.3|6901.3|6914.3|6902.3|6914.3|6902.3|6913.3|6901.3|1
1728575080000|2024-10-10 15:44:40|6915.1|6903.1|6916.6|6904.6|6916.9|6904.9|6915.1|6903.1|0
1728575090000|2024-10-10 15:44:50|6916.8|6904.8|6936.7|6924.7|6937.1|6928.1|6916.8|6904.8|3
1728575100000|2024-10-10 15:45:00|6937|6925|6953|6945|6955.5|6945|6937|6925|35
1728575110000|2024-10-10 15:45:10|6954|6942|6954.6|6942.6|6954.9|6942.9|6952.1|6940.1|6
1728575120000|2024-10-10 15:45:20|6954.5|6942.5|6952.8|6940.8|6955.3|6943.3|6948.1|6939.9|7
1728575130000|2024-10-10 15:45:30|6947.8|6939.8|6953.1|6945.1|6955.7|6945.1|6947.8|6937.3|6
1728575140000|2024-10-10 15:45:40|6954.9|6942.9|6945.1|6937.1|6954.9|6942.9|6945.1|6935.2|4
1728575150000|2024-10-10 15:45:50|6944.1|6932.1|6946.7|6934.7|6946.7|6934.7|6944.1|6932.1|7
1728575160000|2024-10-10 15:46:00|6947.3|6935.3|6961.5|6949.5|6961.5|6952.2|6945.7|6935.3|26
1728575170000|2024-10-10 15:46:10|6959.7|6951.7|6988|6980|6988.6|6980|6959.7|6951.7|32
1728575180000|2024-10-10 15:46:20|6987.7|6981.7|6995|6989|7001.2|6993.3|6987.7|6980.7|58
1728575190000|2024-10-10 15:46:30|6996.2|6988.2|7017|7011|7017|7011|6991.9|6982.3|22
1728575200000|2024-10-10 15:46:40|7016.1|7010.1|7020.8|7014.8|7023.7|7017.7|7016.1|7008.4|24
1728575210000|2024-10-10 15:46:50|7020.5|7014.5|7021.4|7009.4|7021.4|7014.5|7016.7|7007.2|6
1728575220000|2024-10-10 15:47:00|7019.6|7011.6|7027.7|7015.7|7027.7|7015.7|7019.6|7011.6|18
1728575230000|2024-10-10 15:47:10|7025.9|7017.9|7030.2|7022.2|7035|7023.2|7025.9|7017.9|3
1728575240000|2024-10-10 15:47:20|7030.5|7022.5|7033.3|7021.3|7033.3|7022.5|7024.4|7018.4|12
1728575250000|2024-10-10 15:47:30|7033.1|7021.1|7026.8|7018.8|7038.8|7030.8|7026.8|7014.8|9
1728575260000|2024-10-10 15:47:40|7022.5|7014.5|7013.8|7005.8|7027|7019|7012.1|7005.8|25
1728575270000|2024-10-10 15:47:50|7013|7007|6998.8|6992.8|7018.8|7010.8|6998.8|6991.2|40
1728575280000|2024-10-10 15:48:00|7000|6994|7009.4|7003.4|7015|7006.6|7000|6994|68
1728575290000|2024-10-10 15:48:10|7010.2|7002.2|7009.9|7003.9|7011.9|7005.9|7007.6|6996.2|16
1728575300000|2024-10-10 15:48:20|7009.4|7003.4|7007.6|6999.6|7009.8|7003.4|7003.4|6994.4|22
1728575310000|2024-10-10 15:48:30|7009.4|6997.4|7000.5|6994.5|7009.4|6998.9|7000.5|6992.2|20
1728575320000|2024-10-10 15:48:40|7001.9|6995.9|7013.2|7005.2|7014.3|7006.3|7000.9|6992.9|20
1728575330000|2024-10-10 15:48:50|7015.3|7003.3|7008.1|7002.1|7015.5|7005.4|7007.6|7000.2|8
1728575340000|2024-10-10 15:49:00|7013|7001|7008.9|7002.9|7022.4|7014.5|7008.9|7001|43
1728575350000|2024-10-10 15:49:10|7006.4|7000.4|7001.8|6995.8|7010|7001.9|6999.3|6992.7|40
1728575360000|2024-10-10 15:49:20|6999.4|6993.4|6990.3|6982.3|7001.1|6993.4|6990.3|6982.3|83
1728575370000|2024-10-10 15:49:30|6990.8|6982.8|6992.6|6984.6|6993.3|6984.6|6988.6|6980.7|30
1728575380000|2024-10-10 15:49:40|6992|6986|7011.8|7003.8|7014.9|7003.8|6992|6986|22
1728575390000|2024-10-10 15:49:50|7013.1|7001.1|7021.3|7009.3|7023.5|7014.4|7003.7|6995.9|37
1728575400000|2024-10-10 15:50:00|7021.6|7009.6|7019.9|7011.9|7022.5|7012.5|7013.1|7003.3|13
1728575410000|2024-10-10 15:50:10|7021|7009|7016.7|7010.7|7021|7010.7|7016.1|7006.6|4
1728575420000|2024-10-10 15:50:20|7016.2|7008.2|7018.5|7006.5|7021.3|7009.3|7016.2|7006.5|30
1728575430000|2024-10-10 15:50:30|7018.2|7006.2|7017.4|7005.4|7018.2|7007.2|7015.2|7005|10
1728575440000|2024-10-10 15:50:40|7017|7005|7017.6|7005.6|7018.5|7006.5|7017|7005|8
1728575450000|2024-10-10 15:50:50|7016.7|7004.7|7018.7|7006.7|7018.7|7008.2|7014.5|7004.7|7
1728575460000|2024-10-10 15:51:00|7016.5|7008.5|7017.5|7005.5|7019.7|7008.5|7016.5|7005.5|4
1728575470000|2024-10-10 15:51:10|7014.1|7002.1|7011.4|6999.4|7014.1|7002.1|7010.9|6998.9|12
1728575480000|2024-10-10 15:51:20|7011.2|6999.2|7006.4|6994.4|7011.2|6999.2|7006.4|6994.4|2
1728575490000|2024-10-10 15:51:30|7006.1|6994.1|7000.9|6988.9|7006.4|6994.4|7000.7|6988.7|17
1728575500000|2024-10-10 15:51:40|7000.3|6988.3|7000.1|6988.1|7001.4|6989.4|6999.7|6987.7|5
1728575510000|2024-10-10 15:51:50|7000.3|6988.3|6994.5|6982.5|7001.7|6989.7|6994.5|6982.5|7
1728575520000|2024-10-10 15:52:00|6991.9|6979.9|6978.7|6966.7|6991.9|6979.9|6975.8|6963.8|10
1728575530000|2024-10-10 15:52:10|6978.9|6966.9|6983.3|6971.3|6985.5|6973.5|6978.9|6966.9|6
1728575540000|2024-10-10 15:52:20|6983|6971|6985.6|6973.6|6985.6|6973.6|6981.5|6969.5|10
1728575550000|2024-10-10 15:52:30|6985.4|6973.4|6984.4|6972.4|6986.4|6974.4|6984.4|6972.4|10
1728575560000|2024-10-10 15:52:40|6985.4|6973.4|6983.6|6971.6|6986.9|6974.9|6983.6|6971.6|2
1728575570000|2024-10-10 15:52:50|6981.6|6969.6|6991.7|6979.7|6991.7|6979.7|6980.2|6969.6|4
1728575580000|2024-10-10 15:53:00|6991.5|6979.5|6990.7|6978.7|6991.5|6979.5|6990.7|6978.7|0
1728575590000|2024-10-10 15:53:10|6990.4|6978.4|6989.2|6977.2|6990.4|6978.4|6989.2|6977.2|3
1728575600000|2024-10-10 15:53:20|6990.9|6978.9|6990.9|6978.9|6990.9|6978.9|6990.9|6978.9|0
1728575610000|2024-10-10 15:53:30|6992.4|6980.4|6977|6965|6992.4|6980.4|6977|6965|7
1728575620000|2024-10-10 15:53:40|6973.7|6961.7|6971.8|6959.8|6973.7|6961.7|6971.8|6959.8|4
1728575630000|2024-10-10 15:53:50|6972.6|6960.6|6977.1|6965.1|6977.1|6965.1|6972.6|6960.6|2
1728575640000|2024-10-10 15:54:00|6977.4|6965.4|6978|6966|6978|6966|6977.4|6965.4|1
1728575650000|2024-10-10 15:54:10|6977.3|6965.3|6981|6969|6981.1|6969.1|6977.3|6965.3|3
1728575660000|2024-10-10 15:54:20|6980.3|6968.3|6980.3|6968.3|6980.3|6968.3|6980.3|6968.3|0
1728575670000|2024-10-10 15:54:30|6980.7|6968.7|6981|6969|6981|6969|6980.7|6968.7|0
1728575680000|2024-10-10 15:54:40|6981.7|6969.7|6981.5|6969.5|6981.7|6969.7|6981.5|6969.5|6
1728575690000|2024-10-10 15:54:50|6980.9|6968.9|6980.1|6968.1|6980.9|6968.9|6980.1|6968.1|1
1728575700000|2024-10-10 15:55:00|6980.7|6968.7|6981.5|6969.5|6981.5|6972|6980|6968.1|4
1728575710000|2024-10-10 15:55:10|6981.1|6969.1|6975.3|6963.3|6981.1|6969.1|6975.3|6963.3|2
1728575720000|2024-10-10 15:55:20|||||||||2
1728575730000|2024-10-10 15:55:30|6973.9|6961.9|6972.4|6960.4|6973.9|6961.9|6972.4|6960.4|0
1728575740000|2024-10-10 15:55:40|6972.2|6960.2|6974.8|6962.8|6974.8|6962.8|6972.2|6960.2|1
1728575750000|2024-10-10 15:55:50|6975.3|6963.3|6979.8|6967.8|6979.8|6967.8|6973.8|6963.3|1
1728575760000|2024-10-10 15:56:00|6979.5|6967.5|6982.5|6970.5|6982.7|6970.7|6979.5|6967.5|1
1728575770000|2024-10-10 15:56:10|6978.7|6970.7|6978.7|6970.7|6978.7|6970.7|6978.7|6970.7|0
1728575780000|2024-10-10 15:56:20|6980.5|6968.5|6980.5|6968.5|6980.5|6968.5|6980.5|6968.5|3
1728575790000|2024-10-10 15:56:30|6978.6|6970.6|6966|6958|6980.8|6970.6|6966|6958|2
1728575800000|2024-10-10 15:56:40|6971|6959|6965.7|6957.7|6971|6959|6965.7|6957.7|1
1728575810000|2024-10-10 15:56:50|6973.9|6961.9|6974.1|6962.1|6974.4|6962.4|6971|6959|1
1728575820000|2024-10-10 15:57:00|6974.4|6962.4|6973.9|6961.9|6974.4|6962.4|6973.9|6961.9|0
1728575830000|2024-10-10 15:57:10|6974.4|6962.4|6973.9|6961.9|6974.4|6962.4|6973.9|6961.9|0
1728575860000|2024-10-10 15:57:40|6971.8|6963.8|6972.2|6964.2|6974.3|6964.2|6971.8|6962.3|3
1728575870000|2024-10-10 15:57:50|6973.1|6965.1|6971.6|6959.6|6973.1|6965.1|6971.6|6959.6|6
1728575880000|2024-10-10 15:58:00|6971.8|6959.8|6972.5|6960.5|6972.5|6960.5|6971.8|6959.8|0
1728575890000|2024-10-10 15:58:10|6972.7|6960.7|6972.3|6960.3|6973|6961|6972.3|6960.3|2
1728575900000|2024-10-10 15:58:20|6972.1|6960.1|6972|6960|6972.1|6960.1|6972|6960|0
1728575910000|2024-10-10 15:58:30|6972.3|6960.3|6972.3|6960.3|6972.3|6960.3|6972.3|6960.3|0
1728575920000|2024-10-10 15:58:40|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|0
1728575930000|2024-10-10 15:58:50|6971.5|6965.5|6966.5|6958.5|6971.8|6965.5|6966.5|6958.5|3
1728575940000|2024-10-10 15:59:00|6966.2|6958.2|6962.8|6956.8|6966.2|6958.8|6962.3|6956.3|3
1728575950000|2024-10-10 15:59:10|6968.5|6956.5|6972|6960|6972|6960|6963.1|6951.1|17
1728575960000|2024-10-10 15:59:20|6970.4|6962.4|6975.5|6963.5|6975.5|6963.6|6969.6|6961.9|1
1728575970000|2024-10-10 15:59:30|6976.2|6964.2|6980|6968|6980.3|6970.1|6976.2|6964.2|2
1728575980000|2024-10-10 15:59:40|6979.7|6967.7|6980.1|6974.1|6980.6|6974.1|6979.7|6967.7|1
1728575990000|2024-10-10 15:59:50|6980.4|6974.4|6980.1|6974.1|6980.6|6974.6|6979.3|6973.3|5
1728576000000|2024-10-10 16:00:00|6979.8|6973.8|6981.1|6975.1|6981.3|6975.3|6979.8|6973.8|5
1728576020000|2024-10-10 16:00:20|6980.3|6974.3|6980.9|6974.9|6980.9|6974.9|6980.3|6974.3|9
1728576030000|2024-10-10 16:00:30|6980.6|6974.6|6980.7|6974.7|6981.8|6974.7|6980.3|6973.8|2
1728576040000|2024-10-10 16:00:40|6980.9|6972.9|6981.2|6973.2|6981.2|6973.2|6980.9|6972.9|2
1728576050000|2024-10-10 16:00:50|6980.9|6974.9|6980.9|6974.9|6980.9|6974.9|6980.9|6974.9|0
1728576060000|2024-10-10 16:01:00|6981.5|6975.5|6992.9|6980.9|6992.9|6983.2|6981.5|6975.5|5
1728576090000|2024-10-10 16:01:30|6991.9|6983.9|6991.9|6983.9|6991.9|6983.9|6991.9|6983.9|0
1728576100000|2024-10-10 16:01:40|6991.6|6983.6|6992.5|6984.5|6992.5|6984.5|6991.6|6983.6|1
1728576110000|2024-10-10 16:01:50|6993|6985|6992.3|6984.3|6993|6985|6992.3|6984.3|1
1728576120000|2024-10-10 16:02:00|6992|6984|6992|6984|6992|6984|6992|6984|0
1728576140000|2024-10-10 16:02:20|6991.7|6983.7|6992|6980|6992.3|6984.3|6991.7|6980|2
1728576150000|2024-10-10 16:02:30|6991.7|6979.7|6993.8|6981.8|6994|6982|6991.7|6979.7|4
1728576160000|2024-10-10 16:02:40|6993|6981|6993|6981|6993|6981|6993|6981|0
1728576170000|2024-10-10 16:02:50|6992.7|6980.7|6983.6|6971.6|6992.7|6980.7|6983.6|6971.6|10
1728576180000|2024-10-10 16:03:00|6976|6970|6976|6970|6976|6970|6976|6970|2
1728576200000|2024-10-10 16:03:20|||||||||1
1728576210000|2024-10-10 16:03:30|6979.4|6967.4|6982.6|6970.6|6983|6971|6979.4|6967.4|3
1728576220000|2024-10-10 16:03:40|6983.5|6971.5|6983.5|6971.5|6983.5|6971.5|6983.5|6971.5|0
1728576230000|2024-10-10 16:03:50|6983.3|6971.3|6981.5|6969.5|6983.3|6971.3|6981.5|6969.5|0
1728576240000|2024-10-10 16:04:00|6980.9|6968.9|6977.1|6965.1|6980.9|6968.9|6977.1|6965.1|3
1728576260000|2024-10-10 16:04:20|6967.3|6955.3|6967.3|6955.3|6967.3|6955.3|6967.3|6955.3|4
1728576270000|2024-10-10 16:04:30|6969.4|6957.4|6969.4|6957.4|6969.9|6957.9|6968.1|6956.1|3
1728576280000|2024-10-10 16:04:40|6969.7|6957.7|6969.7|6957.7|6969.7|6957.7|6969.7|6957.7|0
1728576290000|2024-10-10 16:04:50|6970.2|6958.2|6975.7|6963.7|6975.7|6963.7|6970.2|6958.2|1
1728576300000|2024-10-10 16:05:00|6976|6964|6977.9|6965.9|6977.9|6965.9|6975.7|6963.7|0
1728576320000|2024-10-10 16:05:20|6978.3|6966.3|6980.2|6968.2|6980.2|6968.2|6978.3|6966.3|1
1728576330000|2024-10-10 16:05:30|6979.9|6967.9|6979.4|6967.4|6979.9|6967.9|6979.4|6967.4|0
1728576360000|2024-10-10 16:06:00|6980|6968|6980|6968|6980|6968|6980|6968|0
1728576370000|2024-10-10 16:06:10|6971.2|6959.2|6970.5|6958.5|6971.2|6959.2|6970.5|6958.5|3
1728576380000|2024-10-10 16:06:20|6968.4|6956.4|6966.8|6954.8|6968.4|6956.4|6966.8|6954.8|0
1728576400000|2024-10-10 16:06:40|6965.4|6957.4|6971.9|6959.9|6971.9|6959.9|6965.4|6957.4|2
1728576410000|2024-10-10 16:06:50|6973.3|6961.3|6973.3|6961.3|6973.3|6961.3|6973.3|6961.3|0
1728576420000|2024-10-10 16:07:00|6973.1|6961.1|6973.3|6961.3|6973.3|6961.3|6973.1|6961.1|0
1728576430000|2024-10-10 16:07:10|6973.1|6961.1|6973.2|6961.2|6973.2|6961.2|6973|6961|0
1728576440000|2024-10-10 16:07:20|6973|6961|6975.6|6963.6|6975.6|6963.6|6973|6961|0
1728576450000|2024-10-10 16:07:30|6975.4|6963.4|6974.6|6962.6|6975.4|6963.4|6974.3|6962.3|0
1728576470000|2024-10-10 16:07:50|6975.1|6963.1|6975.3|6963.3|6975.3|6963.3|6975.1|6963.1|0
1728576490000|2024-10-10 16:08:10|6973.1|6965.1|6973.1|6965.1|6973.1|6965.1|6973.1|6965.1|0
1728576510000|2024-10-10 16:08:30|6972.5|6964.5|6970.3|6958.3|6972.5|6964.5|6970.3|6958.3|2
1728576520000|2024-10-10 16:08:40|6967.6|6959.6|6967|6959|6967.6|6959.6|6967|6959|0
1728576530000|2024-10-10 16:08:50|6967.3|6959.3|6967.3|6959.3|6967.3|6959.3|6967.3|6959.3|1
1728576540000|2024-10-10 16:09:00|6967|6959|6967|6959|6967|6959|6967|6959|0
1728576560000|2024-10-10 16:09:20|6965.8|6959.8|6965.8|6959.8|6965.8|6959.8|6965.8|6959.8|0
1728576570000|2024-10-10 16:09:30|6965.5|6959.5|6967|6959|6967|6959.5|6965.5|6959|2
1728576590000|2024-10-10 16:09:50|6965.2|6959.2|6965|6959|6967|6959.2|6965|6958.4|3
1728576600000|2024-10-10 16:10:00|6966.6|6958.6|6965.8|6959.8|6966.7|6959.8|6965.3|6958.6|2
1728576630000|2024-10-10 16:10:30|6965.6|6959.6|6965|6959|6965.6|6959.6|6965|6959|0
1728576650000|2024-10-10 16:10:50|6965.2|6959.2|6965|6959|6965.2|6959.2|6965|6959|0
1728576690000|2024-10-10 16:11:30|6967|6955|6966.3|6958.3|6967|6958.3|6963.9|6955|1
1728576700000|2024-10-10 16:11:40|6966|6958|6972.5|6964.5|6972.5|6964.5|6966|6958|1
1728576720000|2024-10-10 16:12:00|6973.4|6965.4|6974|6968|6974|6968|6973|6965.4|0
1728576730000|2024-10-10 16:12:10|6973.8|6967.8|6974.1|6968.1|6974.1|6968.1|6973.8|6967.8|0
1728576760000|2024-10-10 16:12:40|6967.8|6955.8|6969.4|6961.4|6970.3|6961.4|6967.1|6955.1|1
1728576780000|2024-10-10 16:13:00|6970.2|6958.2|6968.5|6956.5|6970.2|6958.2|6968.5|6956.5|0
1728576790000|2024-10-10 16:13:10|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|0
1728576810000|2024-10-10 16:13:30|6968.4|6956.4|6968.9|6956.9|6969.5|6957.5|6968.4|6956.4|20
1728576820000|2024-10-10 16:13:40|6969.7|6957.7|6969.7|6957.7|6969.7|6957.7|6969.7|6957.7|0
1728576830000|2024-10-10 16:13:50|6970.8|6964.8|6970.8|6964.8|6970.8|6964.8|6970.8|6964.8|0
1728576860000|2024-10-10 16:14:20|6972.8||6972.8||6972.8||6972.8||2
1728576870000|2024-10-10 16:14:30|6972.2|6966.2|6974|6968|6974|6968|6972.2|6966.2|0
1728576880000|2024-10-10 16:14:40|6973.3|6967.3|6973.3|6967.3|6973.3|6967.3|6973.3|6967.3|1
1728576890000|2024-10-10 16:14:50|6973.7|6967.7|6973.4|6961.4|6974|6968|6972|6960|4
1728576900000|2024-10-10 16:15:00|6974.3|6962.3|6974.8|6962.8|6974.8|6962.8|6974.3|6962.3|1
1728576910000|2024-10-10 16:15:10|6974.5|6962.5|6974.5|6962.5|6974.5|6962.5|6974.5|6962.5|0
1728576930000|2024-10-10 16:15:30|6974.3|6962.3|6974.3|6962.3|6974.3|6962.3|6974.3|6962.3|1
1728576940000|2024-10-10 16:15:40|6975.1|6963.1|6974.2|6962.2|6975.1|6963.1|6974|6962|1
1728577000000|2024-10-10 16:16:40|6974.5|6962.5|6974.5|6962.5|6974.5|6962.5|6974.5|6962.5|0
1728577020000|2024-10-10 16:17:00|6974.1|6962.1|6974.1|6962.1|6974.1|6962.1|6974.1|6962.1|0
1728577030000|2024-10-10 16:17:10|6974|6962|6973.8|6961.8|6974|6962|6973.8|6961.8|0
1728577080000|2024-10-10 16:18:00|6974.5|6962.5|6974.3|6962.3|6974.5|6962.5|6974.1|6962.1|1
1728577100000|2024-10-10 16:18:20|6970.3|6959.9|6969.2|6957.2|6970.3|6959.9|6967.4|6957.2|1
1728577110000|2024-10-10 16:18:30|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|0
1728577120000|2024-10-10 16:18:40|6967.3|6955.3|6967.8|6955.8|6967.8|6955.8|6967.1|6955.1|0
1728577130000|2024-10-10 16:18:50|6968.1|6956.1|6967.8|6955.8|6968.1|6956.1|6967.4|6955.4|1
1728577140000|2024-10-10 16:19:00|6968.1|6956.1|6968.1|6956.1|6968.1|6956.1|6968.1|6956.1|0
1728577150000|2024-10-10 16:19:10|6968.4|6956.4|6971.1|6959.1|6971.1|6959.1|6967|6956.4|1
1728577160000|2024-10-10 16:19:20|6970.9|6958.9|6973.1|6961.1|6973.1|6961.1|6970.6|6958.6|1
1728577170000|2024-10-10 16:19:30|6972.9|6960.9|6972.8|6960.8|6972.9|6960.9|6972.8|6960.8|1
1728577180000|2024-10-10 16:19:40|6973.1|6961.1|6969.9|6961.9|6973.1|6962.4|6969.9|6961.1|1
1728577190000|2024-10-10 16:19:50|6970.1|6962.1|6970.1|6962.1|6970.1|6962.1|6970.1|6962.1|2
1728577200000|2024-10-10 16:20:00|6970.4|6962.4|6970.4|6962.4|6970.4|6962.4|6970.4|6962.4|0
1728577210000|2024-10-10 16:20:10|6973.8|6967.8|6975|6967|6975|6967.8|6973.8|6967|3
1728577230000|2024-10-10 16:20:30|6974.2|6968.2|6982|6976|6982|6976|6974.2|6968.2|2
1728577240000|2024-10-10 16:20:40|6982.2|6976.2|6982.7|6976.7|6982.7|6976.7|6982.2|6976.2|8
1728577250000|2024-10-10 16:20:50|6980.4|6968.4|6980.4|6968.4|6980.4|6968.4|6980.4|6968.4|5
1728577260000|2024-10-10 16:21:00|6978.8|6970.8|6982.7|6970.7|6982.7|6970.8|6978.8|6970.7|0
1728577280000|2024-10-10 16:21:20|6981.1|6973.1|6981.1|6973.1|6981.1|6973.1|6981.1|6973.1|0
1728577290000|2024-10-10 16:21:30|6982|6974|6980.5|6974.5|6982|6974.5|6980.5|6974|0
1728577300000|2024-10-10 16:21:40|6981.7|6973.7|6981.7|6973.7|6981.7|6973.7|6981.7|6973.7|0
1728577310000|2024-10-10 16:21:50|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|0
1728577330000|2024-10-10 16:22:10|6980.4|6974.4|6975.7|6963.7|6980.4|6974.4|6975.7|6963.7|2
1728577360000|2024-10-10 16:22:40|6975.9|6963.9|6976.5|6964.5|6976.7|6964.7|6975.9|6963.9|0
1728577370000|2024-10-10 16:22:50|6974|6962|6972.3|6960.3|6974.1|6962.1|6971.8|6959.8|0
1728577380000|2024-10-10 16:23:00|6972.1|6960.1|6972.1|6960.1|6972.1|6960.1|6972.1|6960.1|5
1728577390000|2024-10-10 16:23:10|6970.8|6958.8|6970.8|6958.8|6970.8|6958.8|6970.8|6958.8|2
1728577430000|2024-10-10 16:23:50|6972|6960|6972|6960|6972|6960|6972|6960|7
1728577440000|2024-10-10 16:24:00|6971.7|6959.7|6971.7|6959.7|6971.7|6959.7|6971.7|6959.7|0
1728577450000|2024-10-10 16:24:10|6971.2|6959.2|6971.2|6959.2|6971.2|6959.2|6971.2|6959.2|0
1728577460000|2024-10-10 16:24:20|6971.6|6959.6|6971.7|6959.7|6971.7|6959.7|6971.6|6959.6|2
1728577470000|2024-10-10 16:24:30|6971.9|6959.9|6971.7|6959.7|6971.9|6959.9|6971.7|6959.7|1
1728577480000|2024-10-10 16:24:40|6970.9|6958.9|6972.6|6964.6|6972.6|6964.6|6968.9|6958.9|3
1728577490000|2024-10-10 16:24:50|6975.9|6963.9|6978|6966|6978|6966|6975.9|6963.9|1
1728577500000|2024-10-10 16:25:00|6978.3|6966.3|6980.6|6968.6|6981.1|6969.1|6978.3|6966.3|1
1728577530000|2024-10-10 16:25:30|6980.8|6968.8|6980.9|6968.9|6981.1|6969.1|6980.8|6968.8|0
1728577600000|2024-10-10 16:26:40|6978.5|6970.5|6977.6|6969.6|6978.5|6970.5|6977.6|6969.6|0
1728577610000|2024-10-10 16:26:50|6977.3|6969.3|6977.3|6969.3|6977.3|6969.3|6977.3|6969.3|1
1728577640000|2024-10-10 16:27:20|||||||||1
1728577650000|2024-10-10 16:27:30|6977.8|6969.8|6975.6|6963.6|6977.8|6969.8|6975.6|6963.6|2
1728577660000|2024-10-10 16:27:40|6975.2|6963.2|6974.8|6962.8|6975.2|6963.2|6974.6|6962.6|0
1728577700000|2024-10-10 16:28:20|6969.8|6957.8|6970|6958|6970|6958|6969.8|6957.8|0
1728577710000|2024-10-10 16:28:30|6969.6|6957.6|6967.7|6955.7|6969.6|6957.6|6967.7|6955.7|0
1728577720000|2024-10-10 16:28:40|6967.9|6955.9|6968.2|6956.2|6968.2|6956.2|6967.9|6955.9|1
1728577740000|2024-10-10 16:29:00|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|0
1728577750000|2024-10-10 16:29:10|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|6968.7|6956.7|0
1728577760000|2024-10-10 16:29:20|6968.7|6956.7|6968.7|6956.7|6968.9|6956.9|6968.7|6956.7|0
1728577770000|2024-10-10 16:29:30|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|6968.7|6956.7|0
1728577780000|2024-10-10 16:29:40|6967.7|6955.7|6961.8|6949.8|6967.7|6955.7|6961.8|6949.8|5
1728577790000|2024-10-10 16:29:50|6962.3|6950.3|6966.1|6954.1|6966.1|6954.1|6962.3|6950.3|2
1728577800000|2024-10-10 16:30:00|6966.4|6954.4|6965|6953|6966.4|6954.4|6965|6953|0
1728577810000|2024-10-10 16:30:10|6965.3|6953.3|6965.3|6953.3|6965.3|6953.3|6965.3|6953.3|1
1728577840000|2024-10-10 16:30:40|6965|6953|6965|6953|6965|6953|6965|6953|0
1728577860000|2024-10-10 16:31:00|6965.9|6953.9|6965.9|6953.9|6965.9|6953.9|6965.9|6953.9|0
1728577870000|2024-10-10 16:31:10|6966.5|6954.5|6967.4|6955.4|6967.4|6955.4|6966.5|6954.5|0
1728577890000|2024-10-10 16:31:30|6968.2|6956.2|6968|6956|6968.2|6956.2|6968|6956|0
1728577900000|2024-10-10 16:31:40|6967.7|6955.7|6967.7|6955.7|6967.7|6955.7|6967.7|6955.7|0
1728577930000|2024-10-10 16:32:10|6967.5|6955.5|6972.8|6960.8|6972.8|6961.4|6967.2|6955.2|2
1728577950000|2024-10-10 16:32:30|6973.2|6961.2|6973.8|6961.8|6973.8|6961.8|6973.2|6961.2|0
1728577960000|2024-10-10 16:32:40|6971.4|6963.4|6973.3|6961.3|6973.3|6963.4|6971.4|6961.3|1
1728577990000|2024-10-10 16:33:10|6971.1|6963.1|6971.1|6963.1|6971.1|6963.1|6971.1|6963.1|1
1728578000000|2024-10-10 16:33:20|6971.6|6963.6|6971.6|6963.6|6971.6|6963.6|6971.6|6963.6|2
1728578040000|2024-10-10 16:34:00|6971.9|6963.9|6982.4|6970.4|6982.4|6970.4|6971.9|6963.9|4
1728578050000|2024-10-10 16:34:10|6980.9|6968.9|6977.2|6971.2|6980.9|6971.2|6976.5|6968.9|1
1728578070000|2024-10-10 16:34:30|6976|6968|6976.2|6968.2|6976.2|6968.2|6976|6968|4
1728578080000|2024-10-10 16:34:40|6976.7|6968.7|6975.5|6967.5|6976.7|6969.5|6975.5|6967.5|0
1728578090000|2024-10-10 16:34:50|6974.4|6968.4|6976.7|6964.7|6976.7|6968.4|6972|6964.7|1
1728578100000|2024-10-10 16:35:00|6976.9|6964.9|6976.9|6964.9|6976.9|6964.9|6976.9|6964.9|1
1728578110000|2024-10-10 16:35:10|6976.6|6964.6|6976.6|6964.6|6976.6|6964.6|6976.6|6964.6|1
1728578120000|2024-10-10 16:35:20|6976.8|6964.8|6976.6|6964.6|6976.8|6964.8|6976.6|6964.6|0
1728578130000|2024-10-10 16:35:30|6969.7|6963.7|6969.9|6961.9|6969.9|6963.7|6969.7|6961.9|0
1728578140000|2024-10-10 16:35:40|6969|6961|6968.8|6962.8|6969|6962.8|6968.8|6961|0
1728578160000|2024-10-10 16:36:00|6969.4|6963.4|6968.8|6962.8|6969.4|6963.4|6968.8|6962.8|1
1728578170000|2024-10-10 16:36:10|6969.1|6963.1|6969.6|6963.6|6969.6|6963.6|6969.1|6963.1|0
1728578210000|2024-10-10 16:36:50|6967.9|6959.9|6961.5|6955.5|6967.9|6959.9|6961.5|6955.5|10
1728578220000|2024-10-10 16:37:00|6962.8|6954.8|6961.7|6955.7|6962.8|6955.7|6961.7|6954.8|1
1728578230000|2024-10-10 16:37:10|6961.3|6955.3|6961.3|6955.3|6961.3|6955.3|6961.3|6955.3|0
1728578250000|2024-10-10 16:37:30|6958.8|6950.8|6958.8|6950.8|6958.8|6950.8|6958.8|6950.8|1
1728578260000|2024-10-10 16:37:40|6958.3|6950.3|6957.1|6949.1|6958.3|6950.3|6957.1|6949.1|3
1728578270000|2024-10-10 16:37:50|6958.7|6946.7|6956.5|6948.5|6959.2|6948.5|6956.5|6946.7|0
1728578280000|2024-10-10 16:38:00|6955.3|6947.3|6958.7|6946.7|6958.9|6947.3|6954.5|6946.5|2
1728578290000|2024-10-10 16:38:10|6959.5|6947.5|6961|6949|6961|6949|6959.5|6947.5|0
1728578310000|2024-10-10 16:38:30|6961.2|6949.2|6961.2|6949.2|6961.2|6949.2|6961.2|6949.2|0
1728578360000|2024-10-10 16:39:20|6961.7|6949.7|6963.2|6951.2|6963.2|6951.2|6961.7|6949.7|0
1728578380000|2024-10-10 16:39:40|6963|6951|6961.6|6949.6|6963|6951|6961.6|6949.6|1
1728578390000|2024-10-10 16:39:50|6961.5|6949.5|6961.5|6949.5|6961.5|6949.5|6961.5|6949.5|0
1728578410000|2024-10-10 16:40:10|6961.7|6949.7|6961.7|6949.7|6961.7|6949.7|6961.7|6949.7|0
1728578440000|2024-10-10 16:40:40|6961.8|6949.8|6961.8|6949.8|6961.8|6949.8|6961.8|6949.8|1
1728578450000|2024-10-10 16:40:50|6962.2|6950.2|6961.9|6949.9|6962.4|6950.4|6961.9|6949.9|1
1728578460000|2024-10-10 16:41:00|6962.2|6950.2|6962.2|6950.2|6962.2|6950.2|6962.2|6950.2|1
1728578470000|2024-10-10 16:41:10|6962.5|6950.5|6962.5|6950.5|6962.5|6950.5|6962.5|6950.5|0
1728578490000|2024-10-10 16:41:30|6961.7|6949.7|6957.5|6951.5|6961.7|6951.5|6957.5|6949.7|0
1728578500000|2024-10-10 16:41:40|6958.7|6950.7|6958.7|6950.7|6958.7|6950.7|6958.7|6950.7|0
1728578510000|2024-10-10 16:41:50|6959.8|6947.8|6959.8|6947.8|6959.8|6947.8|6959.8|6947.8|1
1728578520000|2024-10-10 16:42:00|6957.7|6945.7|6954.9|6946.9|6957.7|6946.9|6954.9|6945.7|0
1728578530000|2024-10-10 16:42:10|||||||||1
1728578540000|2024-10-10 16:42:20|6955|6947|6953.5|6947.5|6955.2|6947.5|6953.5|6946.9|4
1728578550000|2024-10-10 16:42:30|6952.9|6946.9|6960.8|6948.8|6961|6949|6952.9|6943.7|16
1728578560000|2024-10-10 16:42:40|6961.1|6949.1|6961.1|6949.1|6961.1|6949.1|6961.1|6949.1|0
1728578580000|2024-10-10 16:43:00|6960.7|6948.7|6959.8|6947.8|6960.7|6948.7|6959.8|6947.8|0
1728578590000|2024-10-10 16:43:10|6960.2|6948.2|6960|6948|6960.5|6948.5|6960|6948|0
1728578600000|2024-10-10 16:43:20|6960.5|6948.5|6960|6948|6960.5|6948.5|6960|6948|0
1728578610000|2024-10-10 16:43:30|6959.8|6947.8|6956.8|6948.8|6959.8|6948.8|6956.8|6947.3|0
1728578620000|2024-10-10 16:43:40|6958.1|6946.1|6957.5|6945.5|6958.1|6947.8|6955.5|6945.4|1
1728578630000|2024-10-10 16:43:50|6957.7|6945.7|6957.7|6945.7|6957.7|6945.7|6957.7|6945.7|0
1728578640000|2024-10-10 16:44:00|6957.1|6951.1|6957.1|6951.1|6957.1|6951.1|6957.1|6951.1|0
1728578650000|2024-10-10 16:44:10|6957.3|6951.3|6960.7|6948.7|6960.7|6952.1|6957.1|6948.7|1
1728578660000|2024-10-10 16:44:20|6958.8|6950.8|6963.7|6951.7|6964.5|6954.7|6958.8|6950.8|9
1728578670000|2024-10-10 16:44:30|6964|6952|6964.2|6952.2|6964.2|6952.2|6964|6952|0
1728578680000|2024-10-10 16:44:40|6964|6952|6960.9|6952.9|6964|6953.2|6960.9|6951.1|0
1728578690000|2024-10-10 16:44:50|6961.2|6953.2|6963.4|6951.4|6963.4|6953.2|6961.2|6951.4|1
1728578700000|2024-10-10 16:45:00|6963.7|6951.7|6963.7|6951.7|6963.7|6951.7|6963.7|6951.7|1
1728578710000|2024-10-10 16:45:10|6961.9|6953.9|6963.2|6955.2|6963.2|6955.2|6961.9|6953.9|1
1728578750000|2024-10-10 16:45:50|6962.4|6954.4|6963.2|6955.2|6963.2|6955.2|6961.2|6954.4|1
1728578760000|2024-10-10 16:46:00|6962.9|6954.9|6970.7|6962.7|6971.8|6962.7|6962.9|6953.7|3
1728578770000|2024-10-10 16:46:10|6971.3|6963.3|6969.1|6961.1|6971.3|6963.3|6969.1|6961.1|4
1728578780000|2024-10-10 16:46:20|6969.6|6961.6|6967.4|6955.4|6969.6|6961.6|6967.2|6955.2|5
1728578790000|2024-10-10 16:46:30|6967.2|6955.2|6967.4|6955.4|6967.4|6955.4|6967.2|6955.2|0
1728578820000|2024-10-10 16:47:00|6961.9|6955.9|6965.7|6953.7|6965.7|6955.9|6961.9|6953.7|2
1728578830000|2024-10-10 16:47:10|6967.5|6955.5|6967.5|6955.5|6967.5|6955.5|6967.5|6955.5|0
1728578840000|2024-10-10 16:47:20|6967.7|6955.7|6968.3|6956.3|6968.3|6956.3|6967.7|6955.7|0
1728578850000|2024-10-10 16:47:30|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|6968.9|6956.9|0
1728578860000|2024-10-10 16:47:40|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|0
1728578870000|2024-10-10 16:47:50|6965.8|6957.8|6965.8|6957.8|6965.8|6957.8|6965.8|6957.8|0
1728578880000|2024-10-10 16:48:00|6965.6|6957.6|6965.6|6957.6|6965.6|6957.6|6965.6|6957.6|0
1728578890000|2024-10-10 16:48:10|6965.3|6957.3|6963.8|6957.8|6965.3|6958.1|6963.8|6957.3|0
1728578910000|2024-10-10 16:48:30|6963|6957|6963|6957|6963|6957|6963|6957|1
1728578950000|2024-10-10 16:49:10|6962.1|6956.1|6965.5|6957.5|6965.8|6957.8|6961.5|6955.5|5
1728578960000|2024-10-10 16:49:20|6968|6956|6968|6956|6968|6956|6968|6956|0
1728578990000|2024-10-10 16:49:50|6968.5|6956.5|6968|6956|6968.5|6956.5|6968|6956|1
1728579010000|2024-10-10 16:50:10|6968.3|6956.3|6968.2|6956.2|6968.5|6956.5|6968.2|6956.2|1
1728579020000|2024-10-10 16:50:20|6968.7|6956.7|6969|6957|6969|6957|6968.5|6956.5|0
1728579030000|2024-10-10 16:50:30|6968.5|6956.5|6968.5|6956.5|6969|6957|6968.5|6956.5|0
1728579040000|2024-10-10 16:50:40|6969.9|6957.9|6969.9|6957.9|6969.9|6957.9|6969.9|6957.9|0
1728579060000|2024-10-10 16:51:00|6970.1|6958.1|6970.3|6958.3|6970.3|6958.3|6970.1|6958.1|0
1728579070000|2024-10-10 16:51:10|6970|6958|6970|6958|6970|6958|6970|6958|0
1728579080000|2024-10-10 16:51:20|6968.4|6960.4|6968.8|6962.8|6969.4|6963.4|6968.1|6960.4|3
1728579110000|2024-10-10 16:51:50|6972.9|6964.9|6972.9|6964.9|6972.9|6964.9|6972.9|6964.9|7
1728579130000|2024-10-10 16:52:10|6973.3|6965.3|6973.9|6965.9|6973.9|6965.9|6973.3|6965.3|0
1728579140000|2024-10-10 16:52:20|6974.1|6966.1|6973.9|6965.9|6974.1|6966.1|6973.9|6965.9|0
1728579150000|2024-10-10 16:52:30|6973.6|6965.6|6969.9|6957.9|6973.6|6966.4|6968.9|6957.9|6
1728579170000|2024-10-10 16:52:50|6968.9|6960.9|6967.9|6961.9|6968.9|6961.9|6967.7|6960.9|0
1728579180000|2024-10-10 16:53:00|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|0
1728579190000|2024-10-10 16:53:10|6968|6962|6968|6962|6968|6962|6968|6962|0
1728579240000|2024-10-10 16:54:00|6967.4|6961.4|6965.8|6953.8|6967.4|6961.4|6965|6953.8|5
1728579250000|2024-10-10 16:54:10|6962.8|6954.8|6961.9|6953.9|6962.8|6954.8|6961.9|6953.9|0
1728579270000|2024-10-10 16:54:30|6964.7|6952.7|6967|6955|6967|6955|6964.7|6952.7|0
1728579280000|2024-10-10 16:54:40|6967.3|6955.3|6966.8|6954.8|6967.3|6955.3|6966.8|6954.8|1
1728579290000|2024-10-10 16:54:50|6964.7|6956.7|6969.9|6957.9|6969.9|6958.9|6964.7|6956.7|1
1728579300000|2024-10-10 16:55:00|6970.6|6958.6|6970.7|6958.7|6970.8|6958.8|6970.6|6958.6|2
1728579310000|2024-10-10 16:55:10|6969.7|6961.7|6968.5|6962.5|6969.7|6962.5|6968.5|6961.7|0
1728579320000|2024-10-10 16:55:20|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|3
1728579360000|2024-10-10 16:56:00|6966.7|6958.7|6971.2|6959.2|6971.2|6959.9|6965.9|6956.3|1
1728579370000|2024-10-10 16:56:10|6971|6959|6971.2|6959.2|6971.2|6959.2|6971|6959|0
1728579380000|2024-10-10 16:56:20|6971|6959|6971|6959|6971|6959|6971|6959|0
1728579390000|2024-10-10 16:56:30|6968.8|6960.8|6968.8|6960.8|6968.8|6960.8|6968.8|6960.8|0
1728579400000|2024-10-10 16:56:40|6968.2|6960.2|6968.2|6960.2|6968.2|6960.2|6968.2|6960.2|0
1728579420000|2024-10-10 16:57:00|6968.8|6960.8|6968.8|6960.8|6968.8|6960.8|6968.8|6960.8|0
1728579430000|2024-10-10 16:57:10|6966.9|6960.9|6966.9|6960.9|6966.9|6960.9|6966.9|6960.9|0
1728579440000|2024-10-10 16:57:20|6967.1|6961.1|6967.4|6961.4|6967.4|6961.4|6967.1|6961.1|0
1728579470000|2024-10-10 16:57:50|6967.2|6961.2|6963.9|6957.9|6967.2|6961.2|6963.9|6957.9|3
1728579500000|2024-10-10 16:58:20|6964.8|6958.8|6967.4|6959.4|6967.4|6959.4|6964.8|6958.8|2
1728579510000|2024-10-10 16:58:30|6966.9|6958.9|6969.9|6957.9|6969.9|6959.4|6966.9|6957.9|0
1728579520000|2024-10-10 16:58:40|6968.7|6960.7|6970.7|6958.7|6970.9|6962.9|6968.7|6958.7|4
1728579540000|2024-10-10 16:59:00|6971.3|6959.3|6972.7|6966.7|6973.9|6966.7|6971.3|6959.3|1
1728579550000|2024-10-10 16:59:10|6972.4|6966.4|6973.2|6967.2|6973.2|6967.2|6972.4|6966.4|0
1728579560000|2024-10-10 16:59:20|6974.1|6968.1|6974.3|6968.3|6974.3|6968.3|6974.1|6968.1|1
1728579570000|2024-10-10 16:59:30|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|0
1728579580000|2024-10-10 16:59:40|6974.9|6968.9|6974.9|6968.9|6974.9|6968.9|6974.9|6968.9|2
1728579590000|2024-10-10 16:59:50|6975.3|6969.3|6977|6969|6977|6969.5|6975.3|6969|1
1728579600000|2024-10-10 17:00:00|6977.3|6969.3|6974|6966|6977.3|6970|6967.9|6958.3|11
1728579610000|2024-10-10 17:00:10|6973.7|6965.7|6979.6|6967.6|6979.6|6967.7|6972.9|6965.7|15
1728579620000|2024-10-10 17:00:20|6979.3|6967.3|6978.5|6966.5|6979.3|6967.3|6978.3|6966.3|5
1728579630000|2024-10-10 17:00:30|6978.8|6966.8|6978.8|6966.8|6978.8|6966.8|6978.8|6966.8|0
1728579640000|2024-10-10 17:00:40|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|2
1728579660000|2024-10-10 17:01:00|6977.5|6965.5|6977.5|6965.5|6977.5|6965.5|6977.5|6965.5|1
1728579680000|2024-10-10 17:01:20|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|0
1728579700000|2024-10-10 17:01:40|6978.2|6966.2|6978.2|6966.2|6978.2|6966.2|6978.2|6966.2|0
1728579710000|2024-10-10 17:01:50|6978.7|6966.7|6978.7|6966.7|6978.7|6966.7|6978.7|6966.7|0
1728579720000|2024-10-10 17:02:00|6979.5|6967.5|6980.3|6968.3|6980.3|6968.3|6979|6967|0
1728579730000|2024-10-10 17:02:10|6979.5|6967.5|6979.5|6967.5|6979.5|6967.5|6979.5|6967.5|0
1728579800000|2024-10-10 17:03:20|6982.3|6974.3|6982.3|6974.3|6982.3|6974.3|6982.3|6974.3|6
1728579810000|2024-10-10 17:03:30|6982.6|6974.6|6982.6|6974.6|6984.4|6974.6|6982.6|6972.4|0
1728579820000|2024-10-10 17:03:40|6983.7|6975.7|6983.7|6975.7|6983.7|6975.7|6983.7|6975.7|0
1728579830000|2024-10-10 17:03:50|6983.5|6975.5|6983.7|6975.7|6983.7|6975.7|6983.5|6975.5|1
1728579840000|2024-10-10 17:04:00|6981.2|6975.2|6981.2|6975.2|6981.2|6975.2|6981.2|6975.2|1
1728579850000|2024-10-10 17:04:10|6981.5|6975.5|6981.9|6975.9|6981.9|6975.9|6981.5|6975.5|3
1728579910000|2024-10-10 17:05:10|6980.9|6974.9|6981.2|6975.2|6982.7|6975.2|6980.9|6974.4|1
1728579920000|2024-10-10 17:05:20|6982.7|6974.7|6981.2|6975.2|6982.7|6975.5|6981.2|6974.4|0
1728579940000|2024-10-10 17:05:40|6981.5|6975.5|6981.8|6975.8|6981.8|6975.8|6981.5|6975.5|1
1728579950000|2024-10-10 17:05:50|6981.6|6975.6|6981.6|6975.6|6981.8|6975.8|6981.6|6975.6|1
1728580000000|2024-10-10 17:06:40|6981.8|6975.8|6981.6|6975.6|6981.8|6975.8|6981.6|6975.6|0
1728580010000|2024-10-10 17:06:50|6981.8|6975.8|6982.3|6976.3|6982.3|6976.3|6981.6|6975.6|1
1728580020000|2024-10-10 17:07:00|6984.5|6972.5|6982.1|6976.1|6984.5|6976.1|6981.5|6972.5|5
1728580040000|2024-10-10 17:07:20|6981.9|6975.9|6989|6983|6989|6983|6981.9|6975.9|6
1728580090000|2024-10-10 17:08:10|6987.6|6981.6|6987.6|6981.6|6987.6|6981.6|6987.6|6981.6|1
1728580120000|2024-10-10 17:08:40|||||||||1
1728580190000|2024-10-10 17:09:50|6988.1|6982.1|6981.8|6969.8|6988.1|6982.1|6981.8|6969.8|4
1728580200000|2024-10-10 17:10:00|6981|6969|6977.8|6969.8|6981|6969.8|6977.6|6968|0
1728580220000|2024-10-10 17:10:20|6979.6|6967.6|6977.2|6969.2|6979.6|6969.2|6977.2|6967.6|0
1728580230000|2024-10-10 17:10:30|6971.9|6963.9|6971.9|6963.9|6971.9|6963.9|6971.9|6963.9|4
1728580260000|2024-10-10 17:11:00|6972.1|6964.1|6972.1|6964.1|6972.1|6964.1|6972.1|6964.1|0
1728580290000|2024-10-10 17:11:30|||||||||1
1728580300000|2024-10-10 17:11:40|6979|6967|6979|6967|6979|6967|6979|6967|2
1728580310000|2024-10-10 17:11:50|6978.8|6966.8|6981|6969|6981|6969|6978.8|6966.8|0
1728580320000|2024-10-10 17:12:00|6981.3|6969.3|6981|6973|6981.3|6973|6979.5|6969.3|0
1728580330000|2024-10-10 17:12:10|6981.5|6973.5|6985|6973|6985|6973.9|6981.5|6972.7|0
1728580340000|2024-10-10 17:12:20|6982.5|6974.5|6982.5|6974.5|6982.5|6974.5|6982.5|6974.5|0
1728580350000|2024-10-10 17:12:30|6982.3|6974.3|6982.5|6974.5|6982.5|6974.5|6982.3|6974.3|0
1728580380000|2024-10-10 17:13:00|6980.7|6968.7|6980.7|6968.7|6980.7|6968.7|6980.7|6968.7|2
1728580390000|2024-10-10 17:13:10|6981|6969|6981|6969|6981|6969|6981|6969|0
1728580400000|2024-10-10 17:13:20|6981.2|6969.2|6981.9|6969.9|6981.9|6969.9|6981.2|6969.2|0
1728580410000|2024-10-10 17:13:30|6981.6|6969.6|6981.6|6969.6|6981.6|6969.6|6981.6|6969.6|0
1728580440000|2024-10-10 17:14:00|6981|6969|6981|6969|6981|6969|6981|6969|0
1728580480000|2024-10-10 17:14:40|6982.5|6970.5|6982.8|6970.8|6983.1|6971.1|6982.5|6970.5|1
1728580500000|2024-10-10 17:15:00|6983.1|6971.1|6983.4|6971.4|6983.4|6971.4|6983.1|6971.1|0
1728580520000|2024-10-10 17:15:20|6980.9|6972.9|6980.6|6972.6|6980.9|6972.9|6980.4|6972.4|0
1728580530000|2024-10-10 17:15:30|6980.4|6972.4|6980.4|6972.4|6980.4|6972.4|6980.4|6972.4|0
1728580540000|2024-10-10 17:15:40|6978.6|6970.6|6978.6|6972.6|6978.9|6972.6|6976.3|6968.9|10
1728580550000|2024-10-10 17:15:50|6977.4|6971.4|6978.1|6970.1|6978.1|6971.4|6977.4|6970.1|3
1728580560000|2024-10-10 17:16:00|6976.5|6970.5|6974.1|6968.1|6976.5|6970.5|6974.1|6968.1|5
1728580570000|2024-10-10 17:16:10|6973.8|6967.8|6973.8|6967.8|6973.8|6967.8|6973.8|6967.8|0
1728580580000|2024-10-10 17:16:20|6973.9|6967.9|6973.6|6967.6|6973.9|6967.9|6973.6|6967.6|0
1728580610000|2024-10-10 17:16:50|6973.9|6967.9|6973.9|6967.9|6973.9|6967.9|6973.9|6967.9|2
1728580640000|2024-10-10 17:17:20|6974.3|6968.3|6975.9|6969.9|6975.9|6969.9|6974.3|6968.3|1
1728580650000|2024-10-10 17:17:30|6975.6|6969.6|6975.9|6969.9|6976.1|6970.1|6975.6|6969.6|2
1728580660000|2024-10-10 17:17:40|6976.1|6970.1|6976.1|6970.1|6976.1|6970.1|6976.1|6970.1|0
1728580670000|2024-10-10 17:17:50|6975.9|6969.9|6984.5|6972.5|6984.5|6972.5|6975.2|6968.8|15
1728580680000|2024-10-10 17:18:00|6983.5|6975.5|6980.7|6972.7|6983.5|6976.9|6979.7|6972.5|1
1728580690000|2024-10-10 17:18:10|6980.5|6972.5|6981|6973|6981.2|6973.2|6980.5|6972.5|0
1728580700000|2024-10-10 17:18:20|6980.5|6972.5|6980.6|6972.6|6980.6|6972.6|6980.2|6972.2|0
1728580710000|2024-10-10 17:18:30|6979.4|6973.4|6979.4|6973.4|6979.4|6973.4|6979.4|6973.4|0
1728580720000|2024-10-10 17:18:40|6979.1|6973.1|6979.1|6973.1|6979.1|6973.1|6979.1|6973.1|0
1728580740000|2024-10-10 17:19:00|6979.4|6973.4|6979.4|6973.4|6979.4|6973.4|6979.4|6973.4|0
1728580770000|2024-10-10 17:19:30|6976.1|6970.1|6976.1|6970.1|6976.1|6970.1|6976.1|6970.1|1
1728580780000|2024-10-10 17:19:40|6976.3|6970.3|6978.5|6970.5|6978.5|6970.5|6975.8|6969.8|3
1728580790000|2024-10-10 17:19:50|6979.1|6971.1|6982|6970|6982.2|6971.1|6974.2|6964.1|7
1728580800000|2024-10-10 17:20:00|6981.8|6973.8|6981.7|6973.7|6984.5|6974.5|6981.6|6972.5|0
1728580810000|2024-10-10 17:20:10|6981.9|6973.9|6982.7|6974.7|6982.7|6974.7|6981.9|6973.9|2
1728580820000|2024-10-10 17:20:20|6982.6|6974.6|6983.8|6975.8|6983.8|6975.8|6982.6|6974.6|0
1728580830000|2024-10-10 17:20:30|6983.6|6975.6|6982.7|6974.7|6983.6|6975.6|6982.7|6974.7|0
1728580860000|2024-10-10 17:21:00|6983.2|6975.2|6983.3|6977.3|6983.3|6977.3|6983.2|6975.2|0
1728580870000|2024-10-10 17:21:10|6983|6977|6983|6977|6983|6977|6983|6977|0
1728580890000|2024-10-10 17:21:30|6983.8|6975.8|6983.8|6975.8|6983.8|6975.8|6983.8|6975.8|1
1728580930000|2024-10-10 17:22:10|6983.7|6975.7|6983.7|6975.7|6983.7|6975.7|6983.7|6975.7|0
1728580960000|2024-10-10 17:22:40|6983.4|6975.4|6983.7|6975.7|6983.7|6975.7|6983.4|6975.4|2
1728580970000|2024-10-10 17:22:50|6982.8|6976.8|6983.2|6977.2|6983.2|6977.2|6982.8|6976.8|0
1728580990000|2024-10-10 17:23:10|6982.9|6976.9|6982.9|6976.9|6982.9|6976.9|6982.9|6976.9|0
1728581010000|2024-10-10 17:23:30|6983.5|6977.5|6986|6978|6986|6978.6|6983.5|6977.5|1
1728581020000|2024-10-10 17:23:40|6986.3|6978.3|6988.8|6976.8|6988.8|6978.3|6986.3|6976.8|0
1728581040000|2024-10-10 17:24:00|6989.1|6977.1|6986.4|6978.4|6989.1|6978.6|6986.4|6977.1|0
1728581050000|2024-10-10 17:24:10|6986.6|6978.6|6986.4|6978.4|6986.6|6978.6|6986.4|6978.4|1
1728581060000|2024-10-10 17:24:20|6985.2|6979.2|6986.4|6978.4|6986.4|6979.2|6985.2|6978.4|0
1728581070000|2024-10-10 17:24:30|6987.1|6979.1|6988.6|6980.6|6988.6|6980.6|6987.1|6979.1|0
1728581080000|2024-10-10 17:24:40|6988.1|6980.1|6988.3|6980.3|6988.3|6980.3|6988.1|6980.1|0
1728581090000|2024-10-10 17:24:50|6988.5|6980.5|6991.8|6979.8|6991.8|6981.6|6988.5|6978.9|0
1728581100000|2024-10-10 17:25:00|6991.5|6979.5|6989|6981|6991.8|6981.6|6989|6979.5|1
1728581110000|2024-10-10 17:25:10|6988.4|6980.4|6987.2|6975.2|6988.4|6980.4|6986.6|6975.2|1
1728581120000|2024-10-10 17:25:20|6988.2|6976.2|6984.4|6976.4|6988.2|6977|6984.4|6975.2|0
1728581130000|2024-10-10 17:25:30|6986.9|6974.9|6987.7|6975.7|6987.7|6975.7|6986.9|6974.9|0
1728581140000|2024-10-10 17:25:40|6984.1|6976.1|6984.1|6976.1|6984.1|6976.1|6984.1|6976.1|0
1728581150000|2024-10-10 17:25:50|6983.8|6975.8|6987.2|6975.2|6987.2|6975.8|6983.8|6975.2|4
1728581160000|2024-10-10 17:26:00|6988.4|6976.4|6987.6|6979.6|6989.2|6979.6|6987.6|6976.4|0
1728581170000|2024-10-10 17:26:10|6987.9|6979.9|6988.5|6982.5|6988.5|6982.5|6987.1|6979.9|1
1728581200000|2024-10-10 17:26:40|6986.1|6980.1|6986.5|6974.5|6986.7|6980.1|6986.1|6974.3|1
1728581230000|2024-10-10 17:27:10|6986.8|6974.8|6986.8|6974.8|6986.8|6974.8|6986.8|6974.8|0
1728581240000|2024-10-10 17:27:20|6984.6|6976.6|6987.1|6975.1|6987.1|6976.6|6984.6|6975.1|0
1728581250000|2024-10-10 17:27:30|6987.4|6975.4|6987.4|6975.4|6987.4|6975.4|6987.4|6975.4|1
1728581260000|2024-10-10 17:27:40|6984|6976|6983.5|6975.5|6984|6976|6983.5|6975.5|0
1728581280000|2024-10-10 17:28:00|6983.6|6977.6|6986.9|6974.9|6986.9|6977.6|6983.3|6974.9|1
1728581290000|2024-10-10 17:28:10|6987.5|6975.5|6987.5|6975.5|6987.5|6975.5|6987.5|6975.5|0
1728581300000|2024-10-10 17:28:20|6987.2|6975.2|6986.7|6974.7|6989.9|6983.9|6984.9|6974.7|5
1728581310000|2024-10-10 17:28:30|6985.8|6973.8|6986|6974|6986|6974|6985.8|6973.8|0
1728581320000|2024-10-10 17:28:40|6986.8|6974.8|6984.2|6978.2|6987.8|6978.6|6984.2|6974.8|1
1728581330000|2024-10-10 17:28:50|6983.6|6977.6|6983.1|6977.1|6983.6|6977.6|6983.1|6977.1|1
1728581340000|2024-10-10 17:29:00|6983.4|6977.4|6983.8|6971.8|6983.8|6977.4|6983.1|6971.8|4
1728581350000|2024-10-10 17:29:10|6983.5|6971.5|6984.2|6972.2|6984.2|6972.2|6983.5|6971.5|1
1728581360000|2024-10-10 17:29:20|6981.8|6975.8|6981.4|6975.4|6981.8|6975.8|6981.4|6975.4|0
1728581370000|2024-10-10 17:29:30|||||||||1
1728581380000|2024-10-10 17:29:40|6987.3|6975.3|6984.5|6976.5|6987.6|6977.4|6984.5|6975.3|9
1728581390000|2024-10-10 17:29:50|6985.1|6977.1|6988.5|6976.5|6988.6|6977.1|6984.8|6972.9|4
1728636300000|2024-10-11 08:45:00|7033.5|7021.5|7034.8|7022.8|7043.5|7031.5|7031.1|7019.1|18
1728636310000|2024-10-11 08:45:10|7035.6|7023.6|7045.3|7033.3|7050.9|7041|7035.6|7023.6|7
1728636320000|2024-10-11 08:45:20|7044.8|7032.8|7043.8|7031.8|7045|7033.7|7038.3|7031.6|7
1728636330000|2024-10-11 08:45:30|7044.3|7032.3|7049.8|7037.8|7050|7038|7043.6|7031.6|1
1728636340000|2024-10-11 08:45:40|7050.4|7038.4|7051.5|7039.5|7052.1|7040.1|7050.4|7038.4|2
1728636350000|2024-10-11 08:45:50|7051|7039|7055.7|7043.7|7056.2|7044.2|7051|7039|2
1728636360000|2024-10-11 08:46:00|7056|7044|7058.9|7046.9|7058.9|7046.9|7056|7044|3
1728636370000|2024-10-11 08:46:10|7058.5|7046.5|7060.4|7048.4|7061.3|7049.3|7058.5|7046.5|1
1728636380000|2024-10-11 08:46:20|7060.2|7048.2|7060.2|7048.2|7060.2|7048.2|7060.2|7048.2|0
1728636390000|2024-10-11 08:46:30|7060.8|7048.8|7060.2|7048.2|7060.8|7048.8|7060.2|7048.2|0
1728636410000|2024-10-11 08:46:50|7060.5|7048.5|7060.2|7048.2|7061.2|7049.2|7060.1|7048.1|1
1728636420000|2024-10-11 08:47:00|7058.4|7046.4|7074.7|7062.7|7077.9|7065.9|7058.4|7046.4|20
1728636430000|2024-10-11 08:47:10|7075.2|7063.2|7084.3|7072.3|7084.3|7073.6|7073|7061|3
1728636440000|2024-10-11 08:47:20|7084.8|7072.8|7072.6|7060.6|7084.8|7072.8|7072|7060|7
1728636450000|2024-10-11 08:47:30|7071.4|7059.4|7066|7058|7071.4|7059.4|7066|7058|1
1728636460000|2024-10-11 08:47:40|7063.8|7055.8|7064.5|7058.5|7068.1|7058.5|7063.8|7055.8|1
1728636470000|2024-10-11 08:47:50|7063.8|7055.8|7071.1|7059.1|7071.1|7059.1|7061.9|7052.5|2
1728636480000|2024-10-11 08:48:00|7071.4|7059.4|7098.2|7086.2|7098.4|7086.4|7071.2|7059.2|14
1728636490000|2024-10-11 08:48:10|7099.1|7087.1|7103.2|7091.2|7103.2|7091.2|7099.1|7087.1|2
1728636500000|2024-10-11 08:48:20|7103|7091|7115|7103|7116.6|7104.6|7102.7|7090.7|1
1728636510000|2024-10-11 08:48:30|7113.4|7101.4|7117.7|7105.7|7118.5|7106.5|7108.8|7100.5|7
1728636520000|2024-10-11 08:48:40|7117.3|7105.3|7118.9|7106.9|7118.9|7108.1|7115.5|7105.3|2
1728636530000|2024-10-11 08:48:50|7118.4|7106.4|7109.4|7097.4|7118.4|7106.4|7109.2|7097.2|3
1728636540000|2024-10-11 08:49:00|7109.2|7097.2|7101.5|7089.5|7109.4|7098.7|7100.6|7088.6|1
1728636550000|2024-10-11 08:49:10|7101.2|7089.2|7101.5|7089.5|7101.5|7089.5|7096.5|7086.4|3
1728636560000|2024-10-11 08:49:20|7101.9|7089.9|7098.4|7086.4|7105.3|7093.3|7098.4|7086.4|1
1728636570000|2024-10-11 08:49:30|7098.7|7086.7|7105|7093|7105|7093|7094|7082|5
1728636580000|2024-10-11 08:49:40|7104.9|7092.9|7107.6|7095.6|7107.6|7095.6|7104.9|7092.9|0
1728636590000|2024-10-11 08:49:50|7108.6|7096.6|7109.3|7097.3|7113.1|7102.2|7107.9|7096.6|6
1728636600000|2024-10-11 08:50:00|7109|7097|7101.3|7089.3|7109.2|7097.2|7101.3|7089.3|4
1728636610000|2024-10-11 08:50:10|7101.1|7089.1|7091.8|7079.8|7101.1|7089.1|7091.8|7079.8|13
1728636620000|2024-10-11 08:50:20|7091.2|7079.2|7098.6|7086.6|7100.1|7088.1|7090.3|7078.3|4
1728636630000|2024-10-11 08:50:30|7099|7087|7093.6|7081.6|7099|7087|7093.6|7081.6|1
1728636640000|2024-10-11 08:50:40|7093.2|7081.2|7100.4|7088.4|7100.4|7088.4|7093.2|7081.2|0
1728636650000|2024-10-11 08:50:50|7100.8|7088.8|7100.5|7088.5|7102.6|7090.6|7098.3|7086.3|1
1728636660000|2024-10-11 08:51:00|7104.3|7092.3|7103.1|7091.1|7105.4|7093.4|7103.1|7091.1|1
1728636670000|2024-10-11 08:51:10|7100.6|7088.6|7103.6|7091.6|7103.8|7091.8|7098.4|7086.4|1
1728636680000|2024-10-11 08:51:20|7104.9|7092.9|7095.9|7083.9|7104.9|7092.9|7095.9|7083.9|1
1728636690000|2024-10-11 08:51:30|7097.1|7085.1|7093.1|7081.1|7097.1|7085.1|7092.1|7080.1|1
1728636700000|2024-10-11 08:51:40|7092.7|7080.7|7093.5|7081.5|7093.5|7081.5|7092.7|7080.7|0
1728636710000|2024-10-11 08:51:50|7093.1|7081.1|7091.8|7079.8|7093.1|7081.1|7091.8|7079.8|1
1728636720000|2024-10-11 08:52:00|7091.5|7079.5|7092.4|7080.4|7093.4|7081.4|7084.1|7077.3|4
1728636730000|2024-10-11 08:52:10|7091.4|7079.4|7091.1|7079.1|7091.4|7079.4|7091.1|7079.1|0
1728636740000|2024-10-11 08:52:20|7088|7080|7090|7078|7090.7|7080|7088|7078|0
1728636750000|2024-10-11 08:52:30|7091.6|7079.6|7089.2|7077.2|7091.6|7079.6|7089.2|7077.2|1
1728636760000|2024-10-11 08:52:40|7087.6|7075.6|7078.9|7070.9|7087.6|7075.6|7078.9|7070.9|2
1728636770000|2024-10-11 08:52:50|7079.8|7071.8|7088.7|7076.7|7088.7|7076.7|7079.8|7071.8|2
1728636780000|2024-10-11 08:53:00|7089.3|7077.3|7099|7087|7099|7087|7089.3|7077.3|2
1728636790000|2024-10-11 08:53:10|7099.4|7087.4|7090.4|7078.4|7099.7|7087.7|7088.6|7076.8|4
1728636800000|2024-10-11 08:53:20|7089.7|7077.7|7090.7|7078.7|7090.7|7078.7|7089.2|7077.2|0
1728636810000|2024-10-11 08:53:30|7091|7079|7092.7|7080.7|7092.7|7080.7|7091|7079|0
1728636820000|2024-10-11 08:53:40|7093.2|7081.2|7090.1|7078.1|7094.2|7082.2|7090|7078|0
1728636830000|2024-10-11 08:53:50|7088.7|7076.7|7092.7|7080.7|7094.7|7082.7|7088.5|7076.5|1
1728636840000|2024-10-11 08:54:00|7093.2|7081.2|7102.9|7094.9|7105.3|7094.9|7093.2|7081.2|2
1728636850000|2024-10-11 08:54:10|7105.1|7093.1|7102.3|7090.3|7106.3|7096.5|7102.3|7090.3|1
1728636860000|2024-10-11 08:54:20|7101.2|7089.2|7102.2|7090.2|7102.6|7090.6|7101.2|7089.2|0
1728636870000|2024-10-11 08:54:30|7102.8|7090.8|7100.7|7088.7|7102.8|7093.8|7100.7|7088.7|1
1728636880000|2024-10-11 08:54:40|7099.6|7087.6|7100.2|7088.2|7100.9|7088.9|7098.6|7086.6|1
1728636890000|2024-10-11 08:54:50|7101.1|7089.1|7105.5|7093.5|7105.7|7093.7|7100.5|7088.5|3
1728636900000|2024-10-11 08:55:00|7104.7|7092.7|7105.5|7093.5|7105.6|7093.6|7103.6|7091.6|2
1728636910000|2024-10-11 08:55:10|7106.2|7094.2|7107|7095|7107|7098|7104.8|7094.2|2
1728636920000|2024-10-11 08:55:20|7105.8|7099.8|7106.6|7094.6|7106.6|7099.8|7104.2|7094.6|1
1728636930000|2024-10-11 08:55:30|7104.8|7096.8|7129.1|7117.1|7130|7118|7104.8|7094|6
1728636940000|2024-10-11 08:55:40|7129|7117|7132.5|7120.5|7132.5|7120.5|7129|7117|1
1728636950000|2024-10-11 08:55:50|7130.1|7122.1|7133.2|7121.2|7133.2|7122.1|7128.3|7118.6|0
1728636960000|2024-10-11 08:56:00|7134.6|7122.6|7145.9|7133.9|7145.9|7133.9|7134.6|7122.6|3
1728636970000|2024-10-11 08:56:10|7143.4|7131.4|7139.8|7127.8|7144.9|7132.9|7136.9|7127.8|4
1728636980000|2024-10-11 08:56:20|7139.9|7127.9|7143.5|7131.5|7143.5|7131.5|7137.4|7127.3|0
1728636990000|2024-10-11 08:56:30|7142.8|7130.8|7140.7|7128.7|7150.1|7138.1|7140.7|7128.7|8
1728637000000|2024-10-11 08:56:40|7140.4|7128.4|7134.9|7122.9|7140.4|7128.4|7130.1|7118.1|8
1728637010000|2024-10-11 08:56:50|7136|7124|7138.2|7130.2|7139.7|7130.4|7136|7124|1
1728637020000|2024-10-11 08:57:00|7137.9|7129.9|7145|7133|7145|7133|7137.9|7129.9|1
1728637030000|2024-10-11 08:57:10|7144.8|7132.8|7144.5|7132.5|7145.1|7133.1|7142.7|7130.7|0
1728637040000|2024-10-11 08:57:20|7149|7137|7133.8|7121.8|7150|7138|7133.8|7121.8|1
1728637050000|2024-10-11 08:57:30|7134.9|7122.9|7126.3|7114.3|7136.3|7124.3|7123.2|7113.5|3
1728637060000|2024-10-11 08:57:40|7127.1|7115.1|7130.4|7118.4|7130.4|7118.4|7126.5|7114.5|0
1728637070000|2024-10-11 08:57:50|7132.2|7120.2|7132.7|7120.7|7132.7|7120.7|7131.8|7119.8|1
1728637080000|2024-10-11 08:58:00|7132.4|7120.4|7127.3|7115.3|7132.4|7120.4|7124.8|7112.8|0
1728637090000|2024-10-11 08:58:10|7127.1|7115.1|7127.3|7115.3|7127.3|7115.3|7127.1|7115.1|0
1728637100000|2024-10-11 08:58:20|7121.7|7109.7|7120.7|7108.7|7123.3|7111.3|7120.7|7108.7|1
1728637110000|2024-10-11 08:58:30|7121.6|7109.6|7123.4|7111.4|7124.8|7112.8|7121.6|7109.6|3
1728637120000|2024-10-11 08:58:40|7122.8|7110.8|7139|7127|7139.2|7127.2|7122.8|7110.8|1
1728637130000|2024-10-11 08:58:50|7139.6|7127.6|7141|7133|7141.2|7133|7138.8|7126.8|0
1728637140000|2024-10-11 08:59:00|7142.1|7134.1|7140.2|7128.2|7147.3|7135.3|7140.2|7128.2|2
1728637150000|2024-10-11 08:59:10|7138.3|7126.3|7141.6|7129.6|7141.6|7129.6|7138|7126|0
1728637160000|2024-10-11 08:59:20|7142.1|7130.1|7146.2|7134.2|7147.9|7135.9|7142.1|7130.1|0
1728637170000|2024-10-11 08:59:30|7144.3|7132.3|7145.5|7133.5|7145.5|7133.5|7141.1|7129.1|0
1728637180000|2024-10-11 08:59:40|7147.6|7135.6|7149.1|7137.1|7149.2|7137.2|7147.6|7135.6|1
1728637190000|2024-10-11 08:59:50|7147.9|7135.9|7149.1|7137.1|7149.8|7137.8|7147.9|7135.9|1
1728637200000|2024-10-11 09:00:00|7147.7|7135.7|7139.3|7127.3|7147.7|7135.7|7139.3|7127.3|0
1728637210000|2024-10-11 09:00:10|7138.4|7126.4|7140.1|7128.1|7140.1|7128.1|7138.4|7126.4|0
1728637220000|2024-10-11 09:00:20|7140.2|7128.2|7130.3|7122.3|7140.2|7128.2|7130.3|7122.3|1
1728637230000|2024-10-11 09:00:30|7130.6|7122.6|7129.5|7123.5|7130.6|7123.5|7129.5|7122.6|0
1728637240000|2024-10-11 09:00:40|7134.2|7122.2|7129.3|7117.3|7134.2|7122.2|7128.3|7116.3|7
1728637250000|2024-10-11 09:00:50|7129.5|7117.5|7129.5|7117.5|7129.7|7117.7|7129.5|7117.5|0
1728637260000|2024-10-11 09:01:00|7129.3|7117.3|7123.1|7115.1|7129.3|7118.3|7123.1|7114.7|2
1728637270000|2024-10-11 09:01:10|7124.8|7112.8|7118.6|7106.6|7124.8|7112.8|7118.4|7106.4|3
1728637280000|2024-10-11 09:01:20|7118.4|7106.4|7118|7106|7118.9|7106.9|7117.1|7105.1|2
1728637290000|2024-10-11 09:01:30|7116.8|7104.8|7119.8|7107.8|7119.8|7107.8|7111.8|7099.8|3
1728637300000|2024-10-11 09:01:40|7120|7112|7125.7|7113.7|7128.8|7116.8|7120|7112|1
1728637310000|2024-10-11 09:01:50|7122.1|7114.1|7120.6|7108.6|7122.1|7114.1|7120.6|7108.6|1
1728637320000|2024-10-11 09:02:00|7121.1|7109.1|7119.7|7107.7|7121.1|7109.1|7119.7|7107.7|0
1728637330000|2024-10-11 09:02:10|7119.9|7107.9|7124.9|7112.9|7125.9|7113.9|7119.9|7107.9|0
1728637340000|2024-10-11 09:02:20|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|0
1728637350000|2024-10-11 09:02:30|7124.4|7112.4|7133.1|7121.1|7133.1|7121.1|7124.3|7112.3|0
1728637360000|2024-10-11 09:02:40|7134.2|7122.2|7133.7|7121.7|7134.2|7122.2|7128.7|7116.7|2
1728637370000|2024-10-11 09:02:50|7131.7|7119.7|7134.9|7122.9|7137|7125|7131.7|7119.7|0
1728637380000|2024-10-11 09:03:00|7133.7|7121.7|7134.8|7122.8|7135|7123|7133.7|7121.7|0
1728637390000|2024-10-11 09:03:10|7133.9|7121.9|7133.5|7121.5|7133.9|7121.9|7132.7|7120.7|1
1728637400000|2024-10-11 09:03:20|7142|7130|7141.5|7129.5|7142|7130|7140.8|7128.8|3
1728637410000|2024-10-11 09:03:30|7142.5|7130.5|7144.3|7132.3|7144.3|7132.3|7142.5|7130.5|0
1728637420000|2024-10-11 09:03:40|7147.5|7135.5|7141.5|7129.5|7147.5|7135.5|7141.1|7129.1|4
1728637430000|2024-10-11 09:03:50|7141.2|7129.2|7142.5|7130.5|7142.5|7130.5|7141.2|7129.2|1
1728637440000|2024-10-11 09:04:00|7142.8|7130.8|7144.1|7132.1|7144.1|7132.1|7142.8|7130.8|0
1728637450000|2024-10-11 09:04:10|7144.3|7132.3|7147.1|7135.1|7147.1|7135.1|7144.3|7132.3|0
1728637470000|2024-10-11 09:04:30|7146.3|7134.3|7138.1|7132.1|7146.3|7134.4|7138.1|7132.1|0
1728637480000|2024-10-11 09:04:40|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|0
1728637490000|2024-10-11 09:04:50|7141.7|7133.7|7141.5|7133.5|7144.2|7135.4|7141.4|7131.9|6
1728637500000|2024-10-11 09:05:00|7140.6|7132.6|7140|7134|7140.6|7134|7140|7132.6|0
1728637510000|2024-10-11 09:05:10|7144.8|7132.8|7148.5|7136.5|7148.5|7136.5|7144.8|7132.8|2
1728637520000|2024-10-11 09:05:20|7149.3|7137.3|7150|7138|7151.3|7139.3|7149.3|7137.3|0
1728637530000|2024-10-11 09:05:30|7146.4|7138.4|7146.6|7134.6|7146.7|7138.4|7144.1|7134.6|2
1728637540000|2024-10-11 09:05:40|7148.1|7136.1|7148.1|7136.1|7151.4|7139.4|7148.1|7136.1|0
1728637550000|2024-10-11 09:05:50|7148.9|7136.9|7148.9|7136.9|7148.9|7136.9|7148.9|7136.9|0
1728637560000|2024-10-11 09:06:00|7150.2|7138.2|7162|7150|7162|7150|7150.2|7138.2|0
1728637570000|2024-10-11 09:06:10|7162.1|7150.1|7162.3|7150.3|7164|7152|7162.1|7150.1|0
1728637580000|2024-10-11 09:06:20|7162.7|7150.7|7163.5|7151.5|7163.5|7151.5|7162.6|7150.6|0
1728637590000|2024-10-11 09:06:30|7162.6|7150.6|7152.5|7140.5|7163.2|7151.2|7150.6|7138.6|1
1728637600000|2024-10-11 09:06:40|7151.8|7139.8|7145.1|7137.1|7151.8|7139.8|7145.1|7135.5|2
1728637610000|2024-10-11 09:06:50|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|7149.8|7137.8|1
1728637620000|2024-10-11 09:07:00|7148.7|7136.7|7151.5|7139.5|7152.6|7140.6|7147.7|7135.7|2
1728637630000|2024-10-11 09:07:10|7153.5|7141.5|7150.3|7138.3|7153.5|7141.5|7146.4|7134.4|1
1728637640000|2024-10-11 09:07:20|7151.7|7139.7|7153|7141|7154.2|7142.2|7151.7|7139.7|0
1728637650000|2024-10-11 09:07:30|7151.2|7139.2|7150.3|7138.3|7152.2|7140.2|7150.3|7138.3|0
1728637660000|2024-10-11 09:07:40|7150.5|7138.5|7158.4|7146.4|7158.4|7146.4|7148.8|7136.8|2
1728637670000|2024-10-11 09:07:50|7159|7147|7161.1|7149.1|7163|7151|7159|7147|2
1728637680000|2024-10-11 09:08:00|7161.7|7149.7|7162|7150|7162|7150|7161.7|7149.7|1
1728637690000|2024-10-11 09:08:10|7161.4|7149.4|7166.3|7154.3|7166.3|7154.3|7161.4|7149.4|1
1728637700000|2024-10-11 09:08:20|7166.6|7154.6|7165.9|7157.9|7166.6|7157.9|7165.9|7154.6|1
1728637710000|2024-10-11 09:08:30|7166.2|7158.2|7165.9|7157.9|7167.3|7158.2|7165.9|7155.3|1
1728637720000|2024-10-11 09:08:40|7166.1|7158.1|7168.9|7156.9|7168.9|7159|7164.1|7156.3|2
1728637730000|2024-10-11 09:08:50|7168.4|7160.4|7182.9|7170.9|7184.1|7172.1|7168|7160|15
1728637740000|2024-10-11 09:09:00|7177.8|7165.8|7176|7164|7178.8|7166.8|7175.6|7163.6|2
1728637750000|2024-10-11 09:09:10|7176.5|7164.5|7182.4|7170.4|7182.4|7170.4|7176.5|7164.5|0
1728637760000|2024-10-11 09:09:20|7182.2|7170.2|7184.7|7172.7|7185.8|7173.8|7182.2|7170.2|1
1728637770000|2024-10-11 09:09:30|7184.3|7172.3|7182.5|7170.5|7184.3|7172.3|7182.5|7170.5|1
1728637780000|2024-10-11 09:09:40|7179.4|7167.4|7179.2|7167.2|7179.4|7167.4|7176.7|7164.7|1
1728637790000|2024-10-11 09:09:50|7179.7|7167.7|7181.7|7169.7|7181.7|7169.7|7179.7|7167.7|2
1728637800000|2024-10-11 09:10:00|7182.5|7170.5|7175.5|7163.5|7182.5|7170.5|7174.2|7162.2|1
1728637810000|2024-10-11 09:10:10|7175.8|7163.8|7175.8|7163.8|7175.8|7163.8|7175.8|7163.8|0
1728637820000|2024-10-11 09:10:20|7174.2|7162.2|7174.2|7162.2|7174.2|7162.2|7174.2|7162.2|1
1728637830000|2024-10-11 09:10:30|7175.2|7163.2|7170.4|7158.4|7175.7|7163.7|7170.4|7158.4|1
1728637840000|2024-10-11 09:10:40|7171.1|7159.1|7173.3|7161.3|7173.3|7161.3|7171.1|7159.1|0
1728637850000|2024-10-11 09:10:50|7175|7163|7176.4|7164.4|7177.4|7165.4|7175|7163|0
1728637860000|2024-10-11 09:11:00|7176|7164|7175.1|7163.1|7176|7164|7175.1|7163.1|0
1728637870000|2024-10-11 09:11:10|7174.7|7162.7|7171.3|7159.3|7174.7|7162.7|7171.3|7159.3|0
1728637890000|2024-10-11 09:11:30|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|0
1728637900000|2024-10-11 09:11:40|7174.9|7162.9|7174.6|7162.6|7174.9|7162.9|7174.3|7162.3|0
1728637910000|2024-10-11 09:11:50|7177.5|7165.5|7177.3|7165.3|7177.5|7165.5|7177.3|7165.3|0
1728637920000|2024-10-11 09:12:00|7177.1|7165.1|7178.3|7166.3|7178.3|7166.3|7177.1|7165.1|0
1728637930000|2024-10-11 09:12:10|7178.5|7166.5|7186.9|7174.9|7189.5|7177.5|7178.5|7166.5|1
1728637940000|2024-10-11 09:12:20|7187.3|7175.3|7185|7173|7187.3|7175.3|7185|7173|0
1728637950000|2024-10-11 09:12:30|7184|7172|7181.9|7169.9|7184|7172|7181.9|7169.9|1
1728637960000|2024-10-11 09:12:40|7192.7|7184.7|7193|7181|7196.1|7185|7192.7|7181|4
1728637970000|2024-10-11 09:12:50|7193.5|7181.5|7192.9|7180.9|7193.5|7181.5|7192.3|7180.3|1
1728637980000|2024-10-11 09:13:00|7191.7|7179.7|7192.4|7180.4|7192.5|7180.5|7191.7|7179.7|0
1728637990000|2024-10-11 09:13:10|7187|7181|7187|7181|7187|7181|7187|7181|0
1728638000000|2024-10-11 09:13:20|7184.7|7178.7|7181|7173|7186.2|7178.7|7181|7171.7|7
1728638010000|2024-10-11 09:13:30|7180.7|7172.7|7180.7|7172.7|7180.7|7172.7|7180.7|7172.7|0
1728638020000|2024-10-11 09:13:40|7184.4|7172.4|7184.2|7172.2|7184.4|7172.4|7184.2|7172.2|0
1728638030000|2024-10-11 09:13:50|7182.3|7170.3|7184.9|7172.9|7184.9|7172.9|7182.3|7170.3|1
1728638040000|2024-10-11 09:14:00|7184.6|7172.6|7180.7|7172.7|7184.6|7173.3|7179.1|7171.5|1
1728638050000|2024-10-11 09:14:10|7181.9|7173.9|7189.5|7177.5|7189.7|7177.7|7179.3|7172.8|3
1728638060000|2024-10-11 09:14:20|7190|7178|7195.3|7183.3|7195.5|7183.5|7190|7178|4
1728638070000|2024-10-11 09:14:30|7195|7183|7194.8|7182.8|7195|7183|7194.8|7182.8|1
1728638080000|2024-10-11 09:14:40|7194.3|7182.3|7198.3|7186.3|7198.3|7186.3|7194.3|7182.3|1
1728638090000|2024-10-11 09:14:50|7196.7|7184.7|7202.1|7190.1|7207|7195|7196|7184|10
1728638100000|2024-10-11 09:15:00|7202.8|7190.8|7205.4|7193.4|7206.4|7194.4|7202.8|7190.8|1
1728638110000|2024-10-11 09:15:10|7206.1|7194.1|7204.9|7192.9|7208.1|7196.1|7202.6|7192.9|0
1728638120000|2024-10-11 09:15:20|7205.6|7193.6|7201.3|7189.3|7205.6|7193.6|7196.7|7184.7|2
1728638130000|2024-10-11 09:15:30|7202.4|7190.4|7199|7187|7202.4|7190.4|7198.8|7186.8|1
1728638140000|2024-10-11 09:15:40|7192.3|7180.3|7192|7180|7192.3|7180.3|7192|7180|0
1728638150000|2024-10-11 09:15:50|7192.5|7180.5|7194|7182|7194|7182|7191.2|7179.2|0
1728638160000|2024-10-11 09:16:00|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|0
1728638170000|2024-10-11 09:16:10|7194.2|7182.2|7194.4|7182.4|7194.4|7182.4|7194.2|7182.2|0
1728638180000|2024-10-11 09:16:20|7192.6|7180.6|7192.9|7180.9|7192.9|7180.9|7192.6|7180.6|24
1728638190000|2024-10-11 09:16:30|7193.6|7181.6|7192.7|7180.7|7193.6|7181.6|7192.7|7180.7|0
1728638200000|2024-10-11 09:16:40|7195.1|7183.1|7207|7195|7207|7195|7195.1|7183.1|2
1728638210000|2024-10-11 09:16:50|7207.2|7195.2|7200.7|7188.7|7208|7196|7200.7|7188.7|2
1728638220000|2024-10-11 09:17:00|7200.4|7188.4|7202|7190|7202|7190|7199.7|7187.7|1
1728638230000|2024-10-11 09:17:10|7202.1|7190.1|7203.8|7191.8|7203.8|7191.8|7202.1|7190.1|0
1728638240000|2024-10-11 09:17:20|7204.1|7192.1|7213|7201|7213.2|7201.2|7204.1|7192.1|1
1728638250000|2024-10-11 09:17:30|7212.7|7200.7|7211|7199|7213|7201|7211|7199|1
1728638260000|2024-10-11 09:17:40|7211.4|7199.4|7211.9|7199.9|7211.9|7199.9|7211.4|7199.4|0
1728638270000|2024-10-11 09:17:50|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|2
1728638280000|2024-10-11 09:18:00|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|7212.3|7200.3|0
1728638290000|2024-10-11 09:18:10|7204.1|7192.1|7195.6|7183.6|7204.2|7192.9|7195.2|7183.2|2
1728638300000|2024-10-11 09:18:20|7194.8|7182.8|7190|7178|7196.4|7184.4|7190|7178|1
1728638310000|2024-10-11 09:18:30|7189.2|7177.2|7183.5|7171.5|7189.2|7177.2|7183.5|7171.5|1
1728638320000|2024-10-11 09:18:40|7180.8|7168.8|7182.6|7170.6|7182.6|7170.6|7179.2|7167.2|1
1728638330000|2024-10-11 09:18:50|7181.8|7169.8|7178.2|7170.2|7183.5|7171.5|7178.2|7169.8|1
1728638340000|2024-10-11 09:19:00|7177.6|7169.6|7158.5|7146.5|7177.6|7169.6|7157.4|7145.4|10
1728638350000|2024-10-11 09:19:10|7157.9|7145.9|7154.5|7142.5|7157.9|7145.9|7154.5|7142.5|3
1728638360000|2024-10-11 09:19:20|7153.5|7141.5|7152.7|7140.7|7153.5|7141.5|7152.5|7140.5|4
1728638370000|2024-10-11 09:19:30|7152.4|7140.4|7152.1|7140.1|7153.5|7141.5|7152.1|7140.1|1
1728638380000|2024-10-11 09:19:40|7149.6|7137.6|7150.4|7138.4|7150.4|7138.4|7149.6|7137.6|0
1728638390000|2024-10-11 09:19:50|7150.1|7138.1|7154.2|7142.2|7154.2|7142.2|7150.1|7138.1|1
1728638400000|2024-10-11 09:20:00|7151.6|7139.6|7145.1|7133.1|7155|7143|7145.1|7133.1|2
1728638410000|2024-10-11 09:20:10|7144.7|7132.7|7133.6|7121.6|7144.7|7132.7|7133.6|7121.6|2
1728638420000|2024-10-11 09:20:20|7132.2|7120.2|7131.6|7119.6|7132.2|7120.2|7131.1|7119.1|0
1728638430000|2024-10-11 09:20:30|7125.3|7113.3|7125.7|7113.7|7125.7|7113.7|7125.1|7113.1|0
1728638440000|2024-10-11 09:20:40|7125.6|7113.6|7131.2|7119.2|7131.2|7119.2|7123.2|7111.2|0
1728638450000|2024-10-11 09:20:50|7125.4|7113.4|7125.3|7113.3|7126.3|7114.3|7123.2|7111.2|2
1728638460000|2024-10-11 09:21:00|7124.9|7112.9|7115.7|7103.7|7124.9|7112.9|7115.7|7103.7|1
1728638470000|2024-10-11 09:21:10|7115.9|7103.9|7104.7|7092.7|7115.9|7103.9|7104.7|7092.7|3
1728638480000|2024-10-11 09:21:20|7104.9|7092.9|7105.7|7093.7|7105.9|7093.9|7103.4|7091.4|1
1728638490000|2024-10-11 09:21:30|7108|7096|7111|7099|7111.2|7099.2|7108|7096|0
1728638500000|2024-10-11 09:21:40|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|7119.9|7107.9|1
1728638510000|2024-10-11 09:21:50|7118.9|7106.9|7121.7|7109.7|7121.7|7109.7|7118.9|7106.9|0
1728638520000|2024-10-11 09:22:00|7121.1|7109.1|7119.6|7107.6|7123.3|7111.3|7119.5|7107.5|2
1728638540000|2024-10-11 09:22:20|7118.1|7106.1|7118.1|7106.1|7118.1|7106.1|7118.1|7106.1|0
1728638550000|2024-10-11 09:22:30|7117.8|7105.8|7113.8|7101.8|7117.8|7105.8|7113.8|7101.8|0
1728638560000|2024-10-11 09:22:40|7113.2|7101.2|7106.7|7094.7|7113.2|7101.2|7106.7|7094.7|1
1728638570000|2024-10-11 09:22:50|7108.9|7096.9|7112.1|7100.1|7112.1|7100.1|7108.9|7096.9|1
1728638580000|2024-10-11 09:23:00|7115.2|7103.2|7119.4|7107.4|7119.4|7107.4|7115.2|7103.2|1
1728638590000|2024-10-11 09:23:10|7119.2|7107.2|7117.3|7105.3|7119.2|7107.2|7117.3|7105.3|0
1728638600000|2024-10-11 09:23:20|7116.5|7104.5|7110.2|7098.2|7116.5|7104.5|7109.9|7097.9|1
1728638610000|2024-10-11 09:23:30|7107.6|7095.6|7104.8|7092.8|7107.6|7095.6|7104.4|7092.4|1
1728638620000|2024-10-11 09:23:40|7106.1|7094.1|7110.2|7098.2|7110.2|7098.2|7106.1|7094.1|1
1728638630000|2024-10-11 09:23:50|7110.7|7098.7|7113.3|7101.3|7113.5|7101.5|7110.7|7098.7|0
1728638640000|2024-10-11 09:24:00|7112.8|7100.8|7129|7117|7129.2|7117.2|7112.8|7100.8|0
1728638650000|2024-10-11 09:24:10|7129.2|7117.2|7136.8|7124.8|7139.5|7127.5|7128.4|7116.4|0
1728638660000|2024-10-11 09:24:20|7136|7124|7144|7132|7144|7132|7136|7124|2
1728638670000|2024-10-11 09:24:30|7144.3|7132.3|7144.9|7132.9|7145.9|7133.9|7143.8|7131.8|1
1728638680000|2024-10-11 09:24:40|7144.6|7132.6|7144.3|7132.3|7144.6|7132.6|7144.3|7132.3|1
1728638690000|2024-10-11 09:24:50|7144.1|7132.1|7144.1|7132.1|7144.1|7132.1|7144.1|7132.1|0
1728638700000|2024-10-11 09:25:00|7144.7|7132.7|7139|7127|7144.7|7132.7|7139|7127|2
1728638710000|2024-10-11 09:25:10|7136.6|7124.6|7136.6|7124.6|7136.6|7124.6|7135.3|7123.3|1
1728638720000|2024-10-11 09:25:20|7137|7125|7139.5|7127.5|7139.5|7127.5|7137|7125|0
1728638730000|2024-10-11 09:25:30|7139.6|7127.6|7144.5|7132.5|7145.6|7133.6|7139.3|7127.3|1
1728638740000|2024-10-11 09:25:40|7144|7132|7149.5|7137.5|7149.5|7137.5|7144|7132|0
1728638750000|2024-10-11 09:25:50|7150|7138|7145.9|7133.9|7150.3|7138.3|7145.9|7133.9|0
1728638760000|2024-10-11 09:26:00|7145.3|7133.3|7143.6|7131.6|7145.3|7135|7140.9|7128.9|1
1728638770000|2024-10-11 09:26:10|7142.1|7134.1|7132.9|7120.9|7142.6|7134.1|7132.9|7120.9|1
1728638780000|2024-10-11 09:26:20|7133.7|7121.7|7135.5|7123.5|7135.5|7123.5|7133.5|7121.5|0
1728638790000|2024-10-11 09:26:30|7136.4|7124.4|7145.6|7133.6|7145.6|7133.6|7136.4|7124.4|3
1728638800000|2024-10-11 09:26:40|7144|7136|7141.8|7129.8|7145.6|7136|7141.8|7129.8|2
1728638810000|2024-10-11 09:26:50|7140.1|7128.1|7140.1|7128.1|7140.1|7128.1|7140.1|7128.1|0
1728638820000|2024-10-11 09:27:00|7140.7|7128.7|7143|7131|7143|7131|7136.8|7124.8|1
1728638830000|2024-10-11 09:27:10|7142|7130|7142.8|7134.8|7143.8|7134.8|7142|7130|0
1728638840000|2024-10-11 09:27:20|7140.6|7132.6|7142.8|7130.8|7142.8|7132.6|7140.6|7130.8|1
1728638850000|2024-10-11 09:27:30|7143.5|7131.5|7142.8|7130.8|7143.5|7136|7142|7130.8|0
1728638860000|2024-10-11 09:27:40|7140.7|7132.7|7141.8|7133.8|7141.8|7135.5|7140.7|7132.7|1
1728638870000|2024-10-11 09:27:50|7140.6|7132.6|7142.7|7130.7|7143.9|7133.5|7140.6|7130.3|3
1728638880000|2024-10-11 09:28:00|7142.1|7130.1|7140.1|7132.1|7142.1|7132.1|7139.9|7130.1|0
1728638890000|2024-10-11 09:28:10|7142.8|7130.8|7139.1|7127.1|7144.1|7134.4|7137.7|7125.7|2
1728638900000|2024-10-11 09:28:20|7138.9|7126.9|7131.6|7119.6|7138.9|7126.9|7130.4|7119.6|2
1728638910000|2024-10-11 09:28:30|7129.5|7117.5|7127.4|7115.4|7129.5|7117.5|7126.9|7114.9|0
1728638920000|2024-10-11 09:28:40|7129.9|7117.9|7128.1|7116.1|7132.1|7120.1|7128.1|7116.1|1
1728638930000|2024-10-11 09:28:50|7126.9|7114.9|7129.5|7117.5|7129.5|7118.9|7126.9|7114.9|0
1728638940000|2024-10-11 09:29:00|7128.9|7116.9|7123|7111|7128.9|7119.2|7123|7111|1
1728638950000|2024-10-11 09:29:10|7123.2|7111.2|7121.4|7109.4|7123.2|7111.2|7121.4|7109.4|0
1728638960000|2024-10-11 09:29:20|7120.5|7108.5|7119.9|7107.9|7121.4|7109.4|7116.2|7104.2|1
1728638970000|2024-10-11 09:29:30|7119.5|7107.5|7122.1|7110.1|7122.1|7110.1|7119.5|7107.5|0
1728638980000|2024-10-11 09:29:40|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|0
1728638990000|2024-10-11 09:29:50|7123.7|7111.7|7121.5|7113.5|7123.7|7113.7|7121.5|7111.7|0
1728639000000|2024-10-11 09:30:00|7122.6|7114.6|7134.8|7122.8|7134.8|7122.8|7122.6|7114.6|3
1728639010000|2024-10-11 09:30:10|7135.4|7123.4|7130.9|7118.9|7135.4|7123.4|7128.9|7116.9|3
1728639020000|2024-10-11 09:30:20|7132.3|7120.3|7133.7|7121.7|7133.7|7121.7|7132.3|7120.3|0
1728639030000|2024-10-11 09:30:30|7134.5|7122.5|7131.7|7119.7|7136.7|7124.7|7131.7|7119.7|0
1728639040000|2024-10-11 09:30:40|7133.4|7121.4|7134.1|7122.1|7134.4|7122.4|7133.4|7121.4|0
1728639050000|2024-10-11 09:30:50|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|0
1728639060000|2024-10-11 09:31:00|7134.1|7122.1|7133.2|7121.2|7134.1|7122.1|7133|7121|0
1728639070000|2024-10-11 09:31:10|7134.1|7126.1|7138.5|7126.5|7139.8|7127.8|7134.1|7124.7|4
1728639080000|2024-10-11 09:31:20|7123.7|7111.7|7125.2|7113.2|7126.6|7114.6|7122.4|7110.4|3
1728639090000|2024-10-11 09:31:30|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|0
1728639100000|2024-10-11 09:31:40|7123.4|7111.4|7121.7|7109.7|7124.5|7112.5|7121.7|7109.7|0
1728639110000|2024-10-11 09:31:50|7122.5|7110.5|7124.6|7116.6|7126.4|7116.6|7122.5|7110.5|0
1728639130000|2024-10-11 09:32:10|7125.4|7117.4|7131|7119|7131.1|7119.1|7125.2|7117.2|1
1728639140000|2024-10-11 09:32:20|7130.2|7118.2|7129.5|7117.5|7130.4|7118.4|7128.6|7116.6|1
1728639150000|2024-10-11 09:32:30|7133.7|7121.7|7138.3|7126.3|7138.7|7126.7|7133.7|7121.7|3
1728639160000|2024-10-11 09:32:40|7138.4|7126.4|7138|7126|7138.6|7126.6|7137.7|7125.7|6
1728639170000|2024-10-11 09:32:50|7140|7128|7142.3|7130.3|7142.3|7130.3|7140|7128|0
1728639180000|2024-10-11 09:33:00|7142.9|7130.9|7149.8|7137.8|7149.8|7137.8|7142.9|7130.9|1
1728639190000|2024-10-11 09:33:10|7149.3|7137.3|7149.6|7137.6|7149.6|7137.6|7149.3|7137.3|0
1728639200000|2024-10-11 09:33:20|7147.9|7135.9|7147.6|7135.6|7147.9|7135.9|7147.6|7135.6|0
1728639210000|2024-10-11 09:33:30|7144.8|7132.8|7143.1|7131.1|7144.8|7132.8|7143.1|7131.1|0
1728639220000|2024-10-11 09:33:40|7142.7|7130.7|7143.8|7131.8|7144.1|7132.1|7142.1|7130.1|0
1728639230000|2024-10-11 09:33:50|7144.1|7132.1|7134.6|7122.6|7144.5|7132.5|7134.2|7122.2|2
1728639240000|2024-10-11 09:34:00|7134.9|7122.9|7128.9|7116.9|7134.9|7122.9|7128.9|7116.9|0
1728639250000|2024-10-11 09:34:10|7128.6|7116.6|7132.8|7120.8|7139.9|7127.9|7128.6|7116.6|11
1728639260000|2024-10-11 09:34:20|7131.6|7119.6|7130|7118|7131.6|7119.6|7130|7118|0
1728639270000|2024-10-11 09:34:30|7129.7|7117.7|7128.3|7116.3|7129.7|7117.7|7128.3|7116.3|0
1728639280000|2024-10-11 09:34:40|7127.3|7115.3|7121.9|7109.9|7127.4|7116.4|7121.5|7109.5|1
1728639300000|2024-10-11 09:35:00|7122.3|7110.3|7122.1|7110.1|7122.6|7110.6|7122.1|7110.1|0
1728639310000|2024-10-11 09:35:10|7122.3|7110.3|7123.4|7111.4|7124.2|7112.2|7121.1|7109.1|0
1728639330000|2024-10-11 09:35:30|7125.2|7113.2|7128.2|7116.2|7128.2|7116.2|7125.2|7113.2|0
1728639340000|2024-10-11 09:35:40|7127.6|7115.6|7128.3|7116.3|7128.3|7116.3|7127.6|7115.6|1
1728639350000|2024-10-11 09:35:50|7129.2|7117.2|7136|7124|7136.4|7124.4|7129.2|7117.2|2
1728639360000|2024-10-11 09:36:00|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|0
1728639370000|2024-10-11 09:36:10|7135.9|7123.9|7136.1|7124.1|7137.1|7125.1|7135.8|7123.8|0
1728639380000|2024-10-11 09:36:20|7136.7|7124.7|7137|7125|7137.6|7125.6|7136.3|7124.3|0
1728639390000|2024-10-11 09:36:30|7136.8|7124.8|7137.3|7125.3|7137.3|7125.3|7136|7124|0
1728639400000|2024-10-11 09:36:40|7137.8|7125.8|7137.8|7125.8|7137.8|7125.8|7137.8|7125.8|0
1728639410000|2024-10-11 09:36:50|7134.1|7122.1|7140.2|7128.2|7141|7129|7133.1|7121.1|3
1728639420000|2024-10-11 09:37:00|7139.9|7127.9|7140.3|7128.3|7141.1|7129.1|7139.9|7127.9|0
1728639430000|2024-10-11 09:37:10|7139.8|7127.8|7142.7|7130.7|7144.3|7132.3|7139.8|7127.8|0
1728639440000|2024-10-11 09:37:20|7141.4|7129.4|7141.4|7129.4|7141.4|7129.4|7141.4|7129.4|0
1728639450000|2024-10-11 09:37:30|7141|7129|7140.4|7128.4|7141|7129|7139.2|7127.2|0
1728639460000|2024-10-11 09:37:40|7140.3|7128.3|7139.3|7127.3|7140.3|7128.3|7138.9|7126.9|0
1728639480000|2024-10-11 09:38:00|7139.6|7127.6|7139.4|7127.4|7139.6|7127.6|7139.4|7127.4|0
1728639490000|2024-10-11 09:38:10|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|0
1728639500000|2024-10-11 09:38:20|7141.5|7129.5|7141.7|7129.7|7141.7|7129.7|7141.5|7129.5|0
1728639510000|2024-10-11 09:38:30|7144.4|7132.4|7147.2|7135.2|7147.2|7135.2|7144.4|7132.4|1
1728639530000|2024-10-11 09:38:50|7150|7138|7154.7|7142.7|7154.7|7142.7|7150|7138|1
1728639540000|2024-10-11 09:39:00|7154.5|7142.5|7155.3|7143.3|7155.3|7143.3|7154.5|7142.5|0
1728639550000|2024-10-11 09:39:10|7156.1|7144.1|7152.3|7140.3|7156.1|7144.1|7152.3|7140.3|0
1728639560000|2024-10-11 09:39:20|7150.8|7138.8|7151.5|7139.5|7151.8|7139.8|7150.8|7138.8|0
1728639570000|2024-10-11 09:39:30|7154|7142|7158.9|7146.9|7158.9|7146.9|7154|7142|0
1728639580000|2024-10-11 09:39:40|7159.4|7147.4|7159.7|7147.7|7159.9|7147.9|7159.4|7147.4|0
1728639590000|2024-10-11 09:39:50|7159.6|7147.6|7159.6|7147.6|7159.6|7147.6|7159.6|7147.6|0
1728639600000|2024-10-11 09:40:00|7158.5|7146.5|7160.8|7148.8|7160.8|7148.8|7154.8|7142.8|4
1728639610000|2024-10-11 09:40:10|7160.4|7148.4|7160.6|7148.6|7160.6|7148.6|7160.4|7148.4|0
1728639620000|2024-10-11 09:40:20|7161.4|7149.4|7162.1|7150.1|7162.1|7150.1|7161.4|7149.4|1
1728639630000|2024-10-11 09:40:30|7161.9|7149.9|7161.5|7149.5|7161.9|7149.9|7161.3|7149.3|0
1728639650000|2024-10-11 09:40:50|7161.1|7149.1|7159.9|7147.9|7161.6|7149.6|7159.9|7147.9|0
1728639660000|2024-10-11 09:41:00|7160.3|7148.3|7160.8|7148.8|7161.8|7149.8|7160.3|7148.3|0
1728639670000|2024-10-11 09:41:10|7167|7155|7169.6|7157.6|7169.6|7157.6|7167|7155|2
1728639680000|2024-10-11 09:41:20|7167.2|7161.2|7178.2|7166.2|7178.2|7166.2|7166.6|7160.6|3
1728639690000|2024-10-11 09:41:30|7178.8|7166.8|7180.5|7168.5|7180.5|7168.5|7178.8|7166.8|0
1728639700000|2024-10-11 09:41:40|7179.4|7167.4|7182.5|7170.5|7182.5|7170.5|7179.4|7167.4|0
1728639710000|2024-10-11 09:41:50|7183|7171|7180.4|7168.4|7183|7171|7180.4|7168.4|0
1728639720000|2024-10-11 09:42:00|7176|7164|7176.7|7164.7|7176.7|7164.7|7175.6|7163.6|2
1728639730000|2024-10-11 09:42:10|7178|7166|7173.5|7161.5|7178|7166|7171.2|7159.2|0
1728639740000|2024-10-11 09:42:20|7173.4|7161.4|7176.5|7164.5|7177.4|7165.4|7171.7|7159.7|3
1728639750000|2024-10-11 09:42:30|7175.7|7163.7|7175.9|7163.9|7177.2|7165.2|7175.7|7163.7|0
1728639760000|2024-10-11 09:42:40|7173.7|7161.7|7168.8|7156.8|7173.7|7161.7|7168.7|7156.7|2
1728639770000|2024-10-11 09:42:50|7169.9|7157.9|7172.4|7160.4|7172.4|7160.4|7169.9|7157.9|0
1728639780000|2024-10-11 09:43:00|7174.6|7162.6|7179.3|7167.3|7179.3|7167.3|7174.6|7162.6|0
1728639790000|2024-10-11 09:43:10|7178.9|7166.9|7179.8|7167.8|7179.8|7167.8|7178.3|7166.3|0
1728639800000|2024-10-11 09:43:20|7182.2|7170.2|7181.5|7169.5|7182.2|7170.2|7180.2|7168.2|4
1728639810000|2024-10-11 09:43:30|7181.3|7169.3|7183.6|7171.6|7183.8|7171.8|7181.3|7169.3|1
1728639820000|2024-10-11 09:43:40|7182|7170|7179.5|7167.5|7182|7170|7179.1|7167.1|0
1728639830000|2024-10-11 09:43:50|7179.6|7167.6|7182.3|7170.3|7182.3|7170.3|7179.6|7167.6|2
1728639840000|2024-10-11 09:44:00|7182.2|7170.2|7183|7171|7184|7172|7182.2|7170.2|0
1728639850000|2024-10-11 09:44:10|7182.8|7170.8|7184.8|7172.8|7184.8|7172.8|7182.5|7170.5|1
1728639860000|2024-10-11 09:44:20|7185.2|7173.2|7186.4|7174.4|7187.2|7175.2|7185.2|7173.2|0
1728639870000|2024-10-11 09:44:30|7186.6|7174.6|7185.4|7173.4|7186.6|7174.6|7185.4|7173.4|0
1728639880000|2024-10-11 09:44:40|7185.6|7173.6|7183.6|7171.6|7185.6|7175|7183|7171.6|16
1728639890000|2024-10-11 09:44:50|7179.1|7167.1|7176|7164|7179.1|7167.1|7173.9|7161.9|2
1728639900000|2024-10-11 09:45:00|7176.4|7164.4|7172.9|7160.9|7179|7167|7172.9|7160.9|3
1728639910000|2024-10-11 09:45:10|7172.5|7160.5|7169|7161|7172.5|7161.2|7168.9|7159|1
1728639920000|2024-10-11 09:45:20|7169.2|7161.2|7151.5|7143.5|7169.2|7161.2|7150.9|7142.9|3
1728639930000|2024-10-11 09:45:30|7153.1|7141.1|7152.8|7140.8|7153.5|7141.5|7152.8|7140.8|2
1728639940000|2024-10-11 09:45:40|7153.5|7141.5|7150|7138|7154.9|7142.9|7147.9|7135.9|7
1728639950000|2024-10-11 09:45:50|7154.9|7142.9|7155.2|7143.2|7156.5|7144.5|7154.9|7142.9|2
1728639960000|2024-10-11 09:46:00|7155.7|7143.7|7147.6|7135.6|7157.8|7145.8|7145.4|7135.3|18
1728639970000|2024-10-11 09:46:10|7146|7134|7153.1|7141.1|7153.1|7141.6|7145|7133|3
1728639980000|2024-10-11 09:46:20|7153.5|7141.5|7152.8|7144.8|7154.1|7144.8|7152.8|7141.5|1
1728639990000|2024-10-11 09:46:30|7154.1|7146.1|7159.6|7147.6|7159.6|7151|7152.9|7144.7|3
1728640000000|2024-10-11 09:46:40|7159.5|7147.5|7154.3|7142.3|7159.5|7152.3|7154.3|7142.3|2
1728640010000|2024-10-11 09:46:50|7155|7143|7154|7142|7156.5|7144.5|7154|7142|5
1728640020000|2024-10-11 09:47:00|7154.5|7142.5|7150.3|7138.3|7154.5|7142.5|7150.3|7138.3|0
1728640030000|2024-10-11 09:47:10|7150.8|7138.8|7151.1|7139.1|7151.1|7139.1|7149.5|7137.5|0
1728640040000|2024-10-11 09:47:20|7154|7142|7155.9|7143.9|7158.2|7146.2|7154|7142|2
1728640050000|2024-10-11 09:47:30|7157.3|7145.3|7156.7|7144.7|7157.3|7145.3|7156.4|7144.4|0
1728640060000|2024-10-11 09:47:40|7156|7144|7153.9|7145.9|7156|7145.9|7153.9|7144|0
1728640070000|2024-10-11 09:47:50|7156.1|7144.1|7150.6|7138.6|7156.1|7146.2|7150.6|7138.6|2
1728640080000|2024-10-11 09:48:00|7150|7138|7146.8|7134.8|7150|7138|7146.8|7134.8|1
1728640100000|2024-10-11 09:48:20|7147.3|7135.3|7153.2|7141.2|7153.2|7141.2|7147.3|7135.3|0
1728640110000|2024-10-11 09:48:30|7151.4|7143.4|7150|7142|7151.7|7143.4|7149.5|7137.5|0
1728640120000|2024-10-11 09:48:40|7148.8|7142.8|7148.2|7142.2|7148.8|7142.8|7148.2|7142.2|0
1728640130000|2024-10-11 09:48:50|7147.9|7141.9|7159.2|7147.2|7159.2|7147.2|7147.9|7141.9|2
1728640140000|2024-10-11 09:49:00|7158.5|7146.5|7158.9|7146.9|7158.9|7146.9|7158.5|7146.5|1
1728640150000|2024-10-11 09:49:10|7158.7|7150.7|7156.8|7144.8|7158.9|7150.7|7155.3|7143.3|0
1728640160000|2024-10-11 09:49:20|7156.3|7144.3|7156.3|7144.3|7156.3|7144.3|7156.3|7144.3|0
1728640170000|2024-10-11 09:49:30|7156.7|7144.7|7158.5|7146.5|7158.7|7146.7|7156.7|7144.7|0
1728640180000|2024-10-11 09:49:40|7159.3|7147.3|7162.4|7150.4|7162.4|7150.4|7159.3|7147.3|1
1728640190000|2024-10-11 09:49:50|7163.5|7151.5|7157.9|7145.9|7163.5|7151.5|7157.5|7145.5|1
1728640200000|2024-10-11 09:50:00|7156.7|7144.7|7158.3|7146.3|7158.3|7147.1|7155.1|7144.7|0
1728640210000|2024-10-11 09:50:10|7158.8|7146.8|7159.3|7147.3|7159.3|7147.3|7158.8|7146.8|0
1728640220000|2024-10-11 09:50:20|7163.7|7151.7|7164.8|7152.8|7164.8|7152.8|7163.7|7151.7|0
1728640230000|2024-10-11 09:50:30|7164.4|7152.4|7164.6|7152.6|7164.6|7152.6|7164.4|7152.4|0
1728640240000|2024-10-11 09:50:40|7163|7155|7169.7|7157.7|7169.7|7157.7|7163|7152.8|1
1728640250000|2024-10-11 09:50:50|7169|7157|7169.5|7157.5|7169.5|7157.5|7169|7157|0
1728640260000|2024-10-11 09:51:00|7169.3|7157.3|7169.3|7157.3|7169.3|7157.3|7169.3|7157.3|0
1728640270000|2024-10-11 09:51:10|7169.5|7157.5|7169.8|7157.8|7169.8|7157.8|7169.5|7157.5|0
1728640280000|2024-10-11 09:51:20|7170.4|7158.4|7171.8|7159.8|7171.8|7159.8|7170.4|7158.4|0
1728640290000|2024-10-11 09:51:30|7171.6|7159.6|7171.4|7159.4|7171.6|7159.6|7171.3|7159.3|0
1728640300000|2024-10-11 09:51:40|7169.9|7161.9|7170.9|7158.9|7172|7162.4|7169.3|7157.3|3
1728640310000|2024-10-11 09:51:50|7171.1|7159.1|7171.8|7159.8|7171.8|7159.8|7170.8|7158.8|0
1728640320000|2024-10-11 09:52:00|7167.9|7159.9|7170|7158|7170|7160.2|7167.9|7158|2
1728640330000|2024-10-11 09:52:10|7168.7|7160.7|7169.4|7161.4|7169.4|7162.2|7167.8|7160.7|1
1728640340000|2024-10-11 09:52:20|7172.4|7160.4|7173.4|7161.4|7174.7|7164.9|7165|7158.6|11
1728640350000|2024-10-11 09:52:30|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|7173.2|7161.2|0
1728640360000|2024-10-11 09:52:40|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|0
1728640370000|2024-10-11 09:52:50|7170.5|7162.5|7172.6|7160.6|7172.8|7162.5|7170.4|7160.6|0
1728640380000|2024-10-11 09:53:00|7170|7162|7170|7162|7170|7162|7170|7162|0
1728640390000|2024-10-11 09:53:10|7168.6|7162.6|7173.1|7165.1|7173.1|7165.1|7168.6|7161.4|3
1728640400000|2024-10-11 09:53:20|7171.6|7163.6|7172|7164|7173.8|7164|7171.6|7161.8|0
1728640420000|2024-10-11 09:53:40|7172.5|7164.5|7172.8|7164.8|7172.8|7164.8|7172.5|7164.5|0
1728640430000|2024-10-11 09:53:50|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|0
1728640440000|2024-10-11 09:54:00|7173.1|7167.1|7168.8|7156.8|7173.7|7167.1|7168.8|7156.8|9
1728640450000|2024-10-11 09:54:10|7166.3|7158.3|7168.4|7160.4|7170|7160.4|7165.9|7157.9|1
1728640460000|2024-10-11 09:54:20|7167.5|7161.5|7169|7157|7169|7161.5|7167.5|7157|2
1728640480000|2024-10-11 09:54:40|7165.4|7153.4|7167|7155|7167|7155|7165.4|7153.4|1
1728640490000|2024-10-11 09:54:50|7168.7|7156.7|7168.5|7156.5|7168.7|7156.7|7168.5|7156.5|0
1728640500000|2024-10-11 09:55:00|7168.2|7156.2|7166.1|7154.1|7168.2|7156.2|7166.1|7154.1|0
1728640510000|2024-10-11 09:55:10|7165.5|7153.5|7164.5|7152.5|7165.7|7153.7|7163.8|7151.8|0
1728640520000|2024-10-11 09:55:20|7164.1|7152.1|7171.9|7159.9|7171.9|7159.9|7164.1|7152.1|1
1728640530000|2024-10-11 09:55:30|7172.3|7160.3|7170.4|7162.4|7172.6|7162.9|7170.4|7160|0
1728640540000|2024-10-11 09:55:40|7170.6|7162.6|7182.1|7170.1|7182.1|7170.1|7167.4|7157.1|8
1728640550000|2024-10-11 09:55:50|7182.3|7170.3|7181.7|7169.7|7182.6|7174.2|7179.6|7169.2|7
1728640560000|2024-10-11 09:56:00|7178.8|7170.8|7181.4|7169.4|7182.6|7170.9|7176.9|7167.8|2
1728640570000|2024-10-11 09:56:10|7180|7168|7178.2|7166.2|7181.8|7169.8|7178.2|7166.2|0
1728640580000|2024-10-11 09:56:20|7176.6|7164.6|7174.7|7162.7|7176.6|7164.6|7174.7|7162.7|0
1728640590000|2024-10-11 09:56:30|7173|7161|7172.4|7160.4|7173|7161|7172.4|7160.4|0
1728640600000|2024-10-11 09:56:40|7171.8|7159.8|7171.8|7159.8|7172.3|7160.3|7171.1|7159.1|0
1728640620000|2024-10-11 09:57:00|7172.3|7160.3|7169.9|7157.9|7172.3|7160.3|7167.6|7155.6|0
1728640630000|2024-10-11 09:57:10|7169.7|7157.7|7178|7166|7178|7166|7169.4|7157.4|1
1728640640000|2024-10-11 09:57:20|7179.5|7167.5|7179.7|7167.7|7180|7168|7179.5|7167.5|0
1728640650000|2024-10-11 09:57:30|7174.9|7162.9|7174.6|7162.6|7175.4|7163.4|7173.3|7161.3|0
1728640660000|2024-10-11 09:57:40|7174.2|7162.2|7174.1|7162.1|7174.2|7162.2|7173.6|7161.6|0
1728640680000|2024-10-11 09:58:00|7173.4|7161.4|7171.2|7159.2|7173.4|7161.4|7167.3|7155.3|2
1728640690000|2024-10-11 09:58:10|7172|7160|7169.2|7157.2|7172|7160|7169.2|7157.2|0
1728640700000|2024-10-11 09:58:20|7169.4|7157.4|7170.2|7158.2|7170.2|7158.2|7169.4|7157.4|0
1728640710000|2024-10-11 09:58:30|7170.4|7158.4|7169.9|7157.9|7170.4|7158.4|7169.9|7157.9|0
1728640720000|2024-10-11 09:58:40|7170.3|7158.3|7169.2|7157.2|7170.8|7158.8|7169.2|7157.2|0
1728640730000|2024-10-11 09:58:50|7168|7160|7170.7|7158.7|7170.7|7160.8|7168|7156.4|0
1728640740000|2024-10-11 09:59:00|7170.2|7158.2|7173.7|7165.7|7174.7|7165.7|7169.6|7158.2|0
1728640750000|2024-10-11 09:59:10|7176.2|7164.2|7176|7164|7176.2|7167.2|7174.2|7164|1
1728640760000|2024-10-11 09:59:20|7175.7|7163.7|7175.1|7163.1|7175.7|7163.7|7175.1|7163.1|1
1728640770000|2024-10-11 09:59:30|7174.9|7162.9|7170.4|7162.4|7174.9|7162.9|7169.9|7158.6|1
1728640780000|2024-10-11 09:59:40|7170.8|7158.8|7171.9|7159.9|7171.9|7159.9|7170.6|7158.6|0
1728640790000|2024-10-11 09:59:50|7175.5|7163.5|7178.4|7166.4|7179|7167|7175.5|7163.5|3
1728640800000|2024-10-11 10:00:00|7177.1|7171.1|7179.2|7167.2|7179.9|7171.6|7176.8|7167.2|5
1728640810000|2024-10-11 10:00:10|7180.2|7168.2|7178|7170|7180.2|7170|7178|7168.2|0
1728640820000|2024-10-11 10:00:20|7179.5|7167.5|7178.7|7170.7|7179.5|7171|7178.7|7167.5|1
1728640840000|2024-10-11 10:00:40|7178.3|7170.3|7178.2|7170.2|7178.3|7170.3|7178.2|7170.2|0
1728640850000|2024-10-11 10:00:50|7178.5|7170.5|7179.9|7171.9|7180.5|7171.9|7178.5|7168.5|1
1728640860000|2024-10-11 10:01:00|7181.4|7169.4|7185.6|7173.6|7189.6|7177.6|7180.1|7169.4|8
1728640870000|2024-10-11 10:01:10|7186.2|7174.2|7186.8|7174.8|7186.8|7174.8|7186.2|7174.2|1
1728640880000|2024-10-11 10:01:20|7187.9|7175.9|7188|7176|7188.5|7176.5|7187.9|7175.9|0
1728640890000|2024-10-11 10:01:30|7189|7177|7193.6|7181.6|7193.6|7181.6|7189|7177|0
1728640900000|2024-10-11 10:01:40|7197|7185|7202.5|7190.5|7203.1|7191.1|7197|7185|6
1728640910000|2024-10-11 10:01:50|7201.6|7189.6|7201.7|7189.7|7203.1|7191.1|7201.6|7189.6|0
1728640920000|2024-10-11 10:02:00|7202.4|7190.4|7201.9|7189.9|7202.4|7190.4|7201.9|7189.9|0
1728640930000|2024-10-11 10:02:10|7201.7|7189.7|7201|7189|7201.7|7189.7|7200.6|7188.6|0
1728640940000|2024-10-11 10:02:20|7200.1|7188.1|7202.1|7190.1|7202.1|7190.1|7200.1|7188.1|1
1728640950000|2024-10-11 10:02:30|7201.7|7189.7|7200.4|7188.4|7202.5|7190.5|7200.4|7188.4|0
1728640960000|2024-10-11 10:02:40|7197|7189|7200.1|7188.1|7200.1|7189|7196.7|7187.1|0
1728640970000|2024-10-11 10:02:50|7195.9|7189.9|7200.8|7188.8|7200.8|7189.9|7195.9|7187.7|1
1728640980000|2024-10-11 10:03:00|7200.5|7188.5|7200.1|7188.1|7200.5|7188.5|7200.1|7188.1|1
1728640990000|2024-10-11 10:03:10|7200.4|7188.4|7199.7|7187.7|7201.2|7189.2|7199.6|7187.6|1
1728641000000|2024-10-11 10:03:20|7210.2|7198.2|7209.6|7197.6|7210.5|7199.9|7207.6|7196.6|2
1728641010000|2024-10-11 10:03:30|7209.4|7197.4|7203.6|7191.6|7209.7|7197.9|7203.6|7191.6|3
1728641020000|2024-10-11 10:03:40|7202.6|7190.6|7210.6|7198.6|7210.6|7198.6|7202.6|7190.6|1
1728641030000|2024-10-11 10:03:50|7210.9|7198.9|7205.3|7193.3|7211.2|7199.2|7205.3|7193.3|2
1728641040000|2024-10-11 10:04:00|7205.6|7193.6|7203.4|7191.4|7205.6|7193.6|7203.4|7191.4|0
1728641050000|2024-10-11 10:04:10|7201.9|7189.9|7204.5|7192.5|7205.4|7193.4|7201.9|7189.9|1
1728641060000|2024-10-11 10:04:20|7205.7|7193.7|7207.8|7195.8|7207.8|7195.8|7205.7|7193.7|1
1728641070000|2024-10-11 10:04:30|7207.6|7195.6|7211.1|7199.1|7212.8|7200.8|7207.6|7195.6|0
1728641080000|2024-10-11 10:04:40|7211.3|7199.3|7211.6|7199.6|7212.2|7204|7209.4|7199.3|2
1728641110000|2024-10-11 10:05:10|7210.7|7198.7|7216.4|7208.4|7216.8|7208.4|7210.7|7198.7|2
1728641120000|2024-10-11 10:05:20|7216.2|7208.2|7217.1|7205.1|7217.6|7208.4|7216.2|7205.1|0
1728641130000|2024-10-11 10:05:30|7216.9|7204.9|7212.9|7204.9|7216.9|7204.9|7212.9|7204.9|0
1728641140000|2024-10-11 10:05:40|7211.7|7199.7|7212.9|7200.9|7212.9|7200.9|7211.7|7199.7|1
1728641150000|2024-10-11 10:05:50|7212.5|7200.5|7210.8|7198.8|7212.5|7200.5|7210.4|7198.4|0
1728641160000|2024-10-11 10:06:00|7211.4|7199.4|7210|7198|7211.4|7199.4|7208.9|7196.9|1
1728641170000|2024-10-11 10:06:10|7210.8|7198.8|7210.6|7198.6|7211.4|7199.4|7210.3|7198.3|1
1728641180000|2024-10-11 10:06:20|7211.4|7199.4|7212.1|7200.1|7212.3|7200.3|7211.4|7199.4|0
1728641190000|2024-10-11 10:06:30|7212.5|7200.5|7214.6|7202.6|7214.6|7202.6|7212.5|7200.5|0
1728641200000|2024-10-11 10:06:40|7214.2|7202.2|7215.6|7203.6|7215.8|7203.8|7213.9|7201.9|0
1728641210000|2024-10-11 10:06:50|7214.6|7202.6|7216.2|7204.2|7216.2|7204.2|7214.6|7202.6|0
1728641220000|2024-10-11 10:07:00|7216.3|7204.3|7212.7|7200.7|7216.3|7204.3|7212.7|7200.7|0
1728641230000|2024-10-11 10:07:10|7213.3|7201.3|7213.3|7201.3|7213.3|7201.3|7213.3|7201.3|0
1728641240000|2024-10-11 10:07:20|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|0
1728641250000|2024-10-11 10:07:30|7214.3|7202.3|7214.9|7202.9|7215.3|7203.3|7214.3|7202.3|0
1728641260000|2024-10-11 10:07:40|7215.3|7203.3|7215.1|7203.1|7215.4|7203.4|7215.1|7203.1|0
1728641270000|2024-10-11 10:07:50|7214.9|7202.9|7214.4|7202.4|7214.9|7202.9|7214.4|7202.4|0
1728641280000|2024-10-11 10:08:00|7213.9|7201.9|7213|7201|7213.9|7201.9|7213|7201|1
1728641290000|2024-10-11 10:08:10|7210.6|7198.6|7208.3|7196.3|7210.6|7198.6|7208|7196|0
1728641300000|2024-10-11 10:08:20|7209.3|7197.3|7214|7202|7214.5|7202.5|7209.3|7197.3|0
1728641310000|2024-10-11 10:08:30|7214.2|7202.2|7215.6|7203.6|7216.2|7204.2|7214.2|7202.2|0
1728641320000|2024-10-11 10:08:40|7216.4|7204.4|7214.9|7206.9|7216.4|7207.1|7214.4|7204.4|0
1728641330000|2024-10-11 10:08:50|7215.5|7207.5|7219|7207|7219|7207.5|7215.5|7206.8|1
1728641340000|2024-10-11 10:09:00|7219.5|7207.5|7219.5|7207.5|7219.5|7207.5|7219.5|7207.5|0
1728641350000|2024-10-11 10:09:10|7218.6|7206.6|7221|7209|7221|7209|7218.6|7206.6|3
1728641360000|2024-10-11 10:09:20|7221.2|7209.2|7218.3|7206.3|7223.4|7214.2|7218.3|7206.3|5
1728641370000|2024-10-11 10:09:30|7218.7|7206.7|7214.7|7202.7|7218.7|7207.4|7214.2|7202.2|1
1728641380000|2024-10-11 10:09:40|7214.1|7202.1|7213.7|7201.7|7214.1|7202.1|7212.9|7200.9|0
1728641390000|2024-10-11 10:09:50|7213.5|7201.5|7212.3|7200.3|7215|7203|7212.1|7200.1|0
1728641400000|2024-10-11 10:10:00|7212.7|7200.7|7212.1|7200.1|7213.6|7201.6|7209.8|7197.8|3
1728641410000|2024-10-11 10:10:10|7212.2|7200.2|7212.1|7200.1|7212.2|7200.2|7211.7|7199.7|0
1728641430000|2024-10-11 10:10:30|7212.4|7200.4|7217.5|7205.5|7217.5|7205.5|7212.4|7200.4|0
1728641440000|2024-10-11 10:10:40|7218.1|7206.1|7219.2|7207.2|7219.2|7207.2|7218.1|7206.1|0
1728641450000|2024-10-11 10:10:50|7218.2|7206.2|7221.5|7209.5|7222|7210|7218.2|7206.2|2
1728641470000|2024-10-11 10:11:10|7222.5|7210.5|7222.1|7210.1|7223.3|7211.3|7221.9|7209.9|0
1728641480000|2024-10-11 10:11:20|7222.3|7210.3|7221.7|7209.7|7222.3|7210.3|7221.5|7209.5|0
1728641490000|2024-10-11 10:11:30|7223.2|7211.2|7223.2|7211.2|7223.2|7211.2|7223.2|7211.2|0
1728641500000|2024-10-11 10:11:40|7223.4|7211.4|7223.4|7211.4|7223.4|7211.4|7223.4|7211.4|0
1728641510000|2024-10-11 10:11:50|7222.4|7210.4|7221.5|7209.5|7222.4|7210.4|7221.5|7209.5|1
1728641520000|2024-10-11 10:12:00|7222.3|7210.3|7223.7|7211.7|7223.7|7211.7|7222.3|7210.3|0
1728641530000|2024-10-11 10:12:10|7222.6|7210.6|7221.5|7209.5|7222.6|7210.6|7221.5|7209.5|1
1728641540000|2024-10-11 10:12:20|7221.9|7209.9|7223.1|7211.1|7223.1|7211.1|7221.9|7209.9|0
1728641550000|2024-10-11 10:12:30|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|0
1728641560000|2024-10-11 10:12:40|7222.4|7210.4|7223.6|7211.6|7223.6|7211.6|7221.8|7209.8|1
1728641570000|2024-10-11 10:12:50|7223.4|7211.4|7222.8|7210.8|7223.4|7211.4|7222.8|7210.8|0
1728641580000|2024-10-11 10:13:00|7223.3|7211.3|7221.5|7209.5|7223.3|7211.3|7221.5|7209.5|3
1728641590000|2024-10-11 10:13:10|7220.5|7208.5|7221.7|7209.7|7221.7|7209.7|7220.5|7208.5|0
1728641600000|2024-10-11 10:13:20|7221.5|7209.5|7222.7|7210.7|7227.2|7215.2|7221.5|7209.5|13
1728641610000|2024-10-11 10:13:30|7222.4|7210.4|7219.8|7207.8|7222.4|7210.4|7216.4|7204.4|5
1728641620000|2024-10-11 10:13:40|7218.9|7206.9|7222.3|7210.3|7223.1|7211.1|7218.1|7206.1|1
1728641630000|2024-10-11 10:13:50|7222.5|7210.5|7223.6|7211.6|7223.6|7211.6|7222.3|7210.3|1
1728641640000|2024-10-11 10:14:00|7223.9|7211.9|7223.4|7211.4|7224.1|7212.1|7223.4|7211.4|0
1728641650000|2024-10-11 10:14:10|7223.1|7211.1|7220.1|7212.1|7225.5|7213.5|7220.1|7209.8|8
1728641660000|2024-10-11 10:14:20|7219.8|7211.8|7219.9|7211.9|7219.9|7211.9|7219.4|7211.4|0
1728641670000|2024-10-11 10:14:30|7222.7|7210.7|7219.1|7207.1|7222.7|7210.7|7219.1|7207.1|0
1728641680000|2024-10-11 10:14:40|7218.8|7206.8|7221.8|7209.8|7223.2|7211.2|7214.4|7202.4|3
1728641690000|2024-10-11 10:14:50|7222.4|7210.4|7224|7212|7224|7212|7222.4|7210.4|1
1728641700000|2024-10-11 10:15:00|7223.4|7211.4|7223.7|7211.7|7224.5|7212.5|7223.4|7211.4|9
1728641710000|2024-10-11 10:15:10|7221.7|7215.7|7223.8|7217.8|7223.8|7217.8|7221.7|7215.7|1
1728641720000|2024-10-11 10:15:20|||||||||1
1728641730000|2024-10-11 10:15:30|7224.1|7218.1|7224.6|7218.6|7224.6|7218.6|7224.1|7218.1|2
1728641740000|2024-10-11 10:15:40|7224.1|7218.1|7223.9|7217.9|7224.1|7218.1|7223.9|7217.9|1
1728641750000|2024-10-11 10:15:50|7234.6|7222.6|7231.7|7219.7|7234.6|7222.6|7231.7|7219.7|1
1728641760000|2024-10-11 10:16:00|7231.1|7219.1|7230.8|7218.8|7231.9|7219.9|7230.8|7218.8|1
1728641770000|2024-10-11 10:16:10|7230.5|7218.5|7231.3|7219.3|7231.3|7219.3|7230.5|7218.5|1
1728641780000|2024-10-11 10:16:20|7230.5|7222.5|7232.4|7220.4|7232.4|7222.5|7230.2|7220.4|1
1728641790000|2024-10-11 10:16:30|7232.7|7220.7|7230.1|7222.1|7232.7|7222.1|7230.1|7220.7|0
1728641800000|2024-10-11 10:16:40|7229|7221|7220.5|7212.5|7229|7221|7220.5|7211.7|0
1728641810000|2024-10-11 10:16:50|7219.4|7211.4|7219.9|7207.9|7219.9|7211.4|7217.6|7207.9|1
1728641820000|2024-10-11 10:17:00|7219.6|7207.6|7216.1|7208.1|7219.6|7209.5|7216|7207.6|1
1728641830000|2024-10-11 10:17:10|7215.9|7207.9|7222.1|7214.1|7222.1|7215.8|7215.6|7207.6|1
1728641840000|2024-10-11 10:17:20|7222.7|7214.7|7223.6|7215.6|7223.6|7215.6|7222.7|7214.7|0
1728641850000|2024-10-11 10:17:30|7226.8|7214.8|7227.6|7215.6|7227.6|7215.6|7226.8|7214.8|1
1728641860000|2024-10-11 10:17:40|7228.4|7216.4|7228.7|7216.7|7228.7|7216.7|7228.4|7216.4|0
1728641870000|2024-10-11 10:17:50|7229.7|7217.7|7230.5|7218.5|7230.5|7218.5|7229.7|7217.7|0
1728641880000|2024-10-11 10:18:00|7230.8|7218.8|7234.5|7222.5|7234.5|7222.5|7229.6|7217.6|0
1728641890000|2024-10-11 10:18:10|7234|7222|7233.7|7221.7|7234|7222|7233.7|7221.7|0
1728641900000|2024-10-11 10:18:20|7233|7221|7236.6|7224.6|7236.6|7226|7233|7221|0
1728641910000|2024-10-11 10:18:30|7237.1|7225.1|7238|7226|7238.9|7229.5|7234.9|7224.9|0
1728641920000|2024-10-11 10:18:40|7239.2|7227.2|7239.3|7227.3|7239.3|7228.2|7236.2|7225.1|1
1728641930000|2024-10-11 10:18:50|7239.5|7227.5|7253.2|7241.2|7254.2|7242.2|7238.5|7227.5|2
1728641940000|2024-10-11 10:19:00|7253.9|7241.9|7260.4|7248.4|7261|7249|7253.9|7241.9|11
1728641950000|2024-10-11 10:19:10|7259.4|7247.4|7256.9|7248.9|7260.4|7249.8|7254.4|7242.4|5
1728641960000|2024-10-11 10:19:20|7258|7250|7261.4|7249.4|7261.4|7251.2|7258|7249.4|1
1728641970000|2024-10-11 10:19:30|7261|7249|7253.3|7241.3|7261|7249|7251.7|7239.7|5
1728641980000|2024-10-11 10:19:40|7252.7|7240.7|7256.2|7244.2|7258.1|7246.1|7252.7|7240.7|1
1728641990000|2024-10-11 10:19:50|7255.7|7243.7|7257.2|7249.2|7257.7|7249.2|7254.8|7243.7|1
1728642000000|2024-10-11 10:20:00|7257.9|7245.9|7258.1|7246.1|7258.1|7246.1|7255.9|7243.9|2
1728642010000|2024-10-11 10:20:10|7257.7|7245.7|7252.3|7240.3|7257.7|7245.7|7251|7239|0
1728642020000|2024-10-11 10:20:20|7245.4|7233.4|7247.7|7235.7|7247.7|7235.7|7243.5|7231.5|9
1728642030000|2024-10-11 10:20:30|7248.3|7236.3|7242.7|7230.7|7248.3|7236.3|7242.7|7230.7|1
1728642040000|2024-10-11 10:20:40|7242.4|7230.4|7234.4|7222.4|7242.4|7230.4|7233.7|7221.7|6
1728642050000|2024-10-11 10:20:50|7234.2|7222.2|7243.3|7231.3|7243.3|7231.3|7234.2|7222.2|3
1728642060000|2024-10-11 10:21:00|7242.9|7230.9|7244.4|7232.4|7244.5|7232.5|7242.2|7230.2|4
1728642070000|2024-10-11 10:21:10|7243.7|7231.7|7235.1|7223.1|7243.7|7231.7|7235.1|7223.1|0
1728642080000|2024-10-11 10:21:20|7235.4|7223.4|7247.6|7235.6|7247.6|7235.6|7235.4|7223.4|2
1728642090000|2024-10-11 10:21:30|7247.9|7235.9|7247.1|7235.1|7249.6|7237.6|7247.1|7235.1|0
1728642100000|2024-10-11 10:21:40|7246.4|7234.4|7251.5|7239.5|7251.5|7239.5|7243.9|7231.9|0
1728642110000|2024-10-11 10:21:50|7250.4|7238.4|7252.2|7240.2|7253|7241|7249.1|7237.1|0
1728642120000|2024-10-11 10:22:00|7251.9|7239.9|7251.7|7239.7|7251.9|7239.9|7251.7|7239.7|0
1728642130000|2024-10-11 10:22:10|7251.6|7239.6|7250.9|7238.9|7251.6|7239.6|7250.9|7238.9|0
1728642140000|2024-10-11 10:22:20|7251.3|7239.3|7253.8|7241.8|7254.6|7242.6|7251.2|7239.2|0
1728642150000|2024-10-11 10:22:30|7254.8|7242.8|7256.5|7250.5|7258.6|7250.5|7254.4|7242.4|3
1728642160000|2024-10-11 10:22:40|7257.1|7251.1|7260|7248|7260|7252.1|7257.1|7248|4
1728642170000|2024-10-11 10:22:50|7258|7246|7259.4|7247.4|7259.4|7248.5|7256.5|7246|0
1728642180000|2024-10-11 10:23:00|7259.1|7247.1|7257.4|7249.4|7259.1|7249.4|7257.4|7247.1|0
1728642190000|2024-10-11 10:23:10|7258.7|7250.7|7258.7|7250.7|7258.7|7250.7|7258.7|7250.7|0
1728642200000|2024-10-11 10:23:20|7258.8|7246.8|7260.1|7254.1|7262.7|7254.2|7257.9|7245.9|7
1728642210000|2024-10-11 10:23:30|7258.8|7252.8|7260.4|7248.4|7260.4|7252.8|7258.8|7248.4|1
1728642220000|2024-10-11 10:23:40|7259|7247|7259.5|7247.5|7259.5|7247.5|7259|7247|0
1728642230000|2024-10-11 10:23:50|7256.4|7244.4|7250.9|7238.9|7256.4|7244.4|7250.9|7238.9|3
1728642240000|2024-10-11 10:24:00|7247.4|7235.4|7247|7235|7247.4|7235.4|7245.6|7233.6|3
1728642250000|2024-10-11 10:24:10|7247.2|7235.2|7246.5|7234.5|7247.2|7237|7245|7234.2|0
1728642260000|2024-10-11 10:24:20|7244.7|7236.7|7252.6|7240.6|7252.6|7240.6|7244.7|7236.3|1
1728642270000|2024-10-11 10:24:30|7253.2|7241.2|7253|7241|7254|7242|7253|7241|0
1728642280000|2024-10-11 10:24:40|7252.3|7240.3|7255.3|7243.3|7255.8|7243.8|7252.3|7240.3|1
1728642290000|2024-10-11 10:24:50|7256.5|7244.5|7257.5|7245.5|7257.9|7245.9|7256.5|7244.5|0
1728642300000|2024-10-11 10:25:00|7257.2|7245.2|7256.2|7244.2|7257.2|7245.2|7256.2|7244.2|0
1728642310000|2024-10-11 10:25:10|7256.4|7244.4|7255.8|7243.8|7257|7245|7255.5|7243.5|0
1728642320000|2024-10-11 10:25:20|7253.4|7245.4|7253.4|7245.4|7253.4|7245.4|7253.4|7245.4|1
1728642330000|2024-10-11 10:25:30|7253.1|7245.1|7253.1|7245.1|7253.1|7245.1|7253.1|7245.1|0
1728642340000|2024-10-11 10:25:40|7251.7|7243.7|7248.3|7236.3|7251.7|7243.7|7247.3|7235.3|1
1728642350000|2024-10-11 10:25:50|7243.9|7231.9|7241.9|7229.9|7243.9|7231.9|7241.9|7229.9|2
1728642360000|2024-10-11 10:26:00|7239.5|7227.5|7235.5|7223.5|7239.5|7227.5|7235.5|7223.5|2
1728642370000|2024-10-11 10:26:10|7232.3|7220.3|7235.7|7223.7|7235.7|7223.7|7232.3|7220.3|2
1728642380000|2024-10-11 10:26:20|7236.1|7224.1|7238.2|7226.2|7238.2|7226.2|7236.1|7224.1|0
1728642390000|2024-10-11 10:26:30|7236.3|7224.3|7236.3|7224.3|7236.3|7224.3|7236.3|7224.3|5
1728642400000|2024-10-11 10:26:40|7229|7221|7228.8|7222.8|7229|7222.8|7226.7|7220.1|1
1728642410000|2024-10-11 10:26:50|7229.6|7221.6|7229.7|7221.7|7229.7|7221.7|7226.1|7219.2|1
1728642420000|2024-10-11 10:27:00|7227.2|7221.2|7224.5|7212.5|7228.5|7221.2|7221.5|7212.5|6
1728642430000|2024-10-11 10:27:10|7225.1|7213.1|7226.1|7214.1|7227|7215|7225.1|7213.1|0
1728642440000|2024-10-11 10:27:20|7226.7|7214.7|7223.1|7211.1|7226.7|7214.7|7222.4|7210.4|5
1728642450000|2024-10-11 10:27:30|7222.9|7210.9|7222.9|7210.9|7223.2|7211.2|7222.9|7210.9|2
1728642460000|2024-10-11 10:27:40|7221.5|7209.5|7223.8|7211.8|7223.8|7211.8|7217.2|7209.5|1
1728642470000|2024-10-11 10:27:50|7224.6|7212.6|7227.7|7215.7|7227.7|7215.7|7224.6|7212.6|1
1728642480000|2024-10-11 10:28:00|7228|7216|7227.8|7215.8|7228.3|7216.3|7226.9|7214.9|0
1728642490000|2024-10-11 10:28:10|7229.3|7217.3|7231.3|7219.3|7232|7220|7228|7217.3|2
1728642500000|2024-10-11 10:28:20|7232.6|7220.6|7234.9|7222.9|7234.9|7222.9|7231.8|7219.8|0
1728642510000|2024-10-11 10:28:30|7232.5|7224.5|7234.4|7222.4|7234.9|7224.5|7232.4|7222.4|0
1728642520000|2024-10-11 10:28:40|7235.1|7223.1|7238|7226|7238|7226|7233.7|7223.1|1
1728642530000|2024-10-11 10:28:50|7235.6|7223.6|7231.7|7219.7|7235.6|7223.6|7231.7|7219.7|3
1728642540000|2024-10-11 10:29:00|7231.1|7219.1|7226.6|7214.6|7231.1|7219.1|7226.1|7214.1|0
1728642550000|2024-10-11 10:29:10|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|1
1728642560000|2024-10-11 10:29:20|7222.7|7214.7|7225.9|7213.9|7225.9|7214.9|7222.7|7213.9|1
1728642570000|2024-10-11 10:29:30|7226.2|7214.2|7227.2|7215.2|7227.2|7215.2|7226.2|7214.2|0
1728642580000|2024-10-11 10:29:40|7227.4|7215.4|7231|7219|7231|7219|7227.4|7215.4|0
1728642590000|2024-10-11 10:29:50|7228.5|7220.5|7230.9|7218.9|7231.1|7220.5|7228.5|7217.8|2
1728642600000|2024-10-11 10:30:00|7231.3|7219.3|7231.9|7219.9|7231.9|7219.9|7231.3|7219.3|0
1728642610000|2024-10-11 10:30:10|7233|7221|7233.5|7221.5|7233.5|7221.5|7232.5|7220.5|0
1728642630000|2024-10-11 10:30:30|7232.3|7220.3|7230|7218|7232.3|7220.3|7230|7218|2
1728642640000|2024-10-11 10:30:40|7230.4|7218.4|7227.9|7215.9|7230.4|7218.4|7227.9|7215.9|0
1728642650000|2024-10-11 10:30:50|7227.5|7215.5|7227.5|7215.5|7227.5|7215.5|7227.5|7215.5|0
1728642660000|2024-10-11 10:31:00|7227.2|7215.2|7219.8|7207.8|7227.4|7215.4|7218.5|7206.5|1
1728642670000|2024-10-11 10:31:10|7220.3|7208.3|7220.2|7208.2|7221.2|7209.2|7220.2|7208.2|0
1728642680000|2024-10-11 10:31:20|7220.4|7208.4|7221.9|7209.9|7221.9|7209.9|7220.4|7208.4|0
1728642690000|2024-10-11 10:31:30|7222.6|7210.6|7223.1|7211.1|7223.1|7211.1|7222.6|7210.6|0
1728642700000|2024-10-11 10:31:40|7222.9|7210.9|7220.8|7212.8|7222.9|7212.8|7220.8|7210.9|0
1728642710000|2024-10-11 10:31:50|7221.3|7209.3|7221|7209|7221.3|7210.2|7218.2|7208.1|0
1728642720000|2024-10-11 10:32:00|7220.1|7208.1|7218.1|7206.1|7220.1|7208.1|7218.1|7206.1|1
1728642730000|2024-10-11 10:32:10|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|0
1728642740000|2024-10-11 10:32:20|7216.8|7204.8|7216.2|7204.2|7216.8|7204.8|7216.2|7204.2|0
1728642750000|2024-10-11 10:32:30|7216.3|7204.3|7216.3|7204.3|7216.3|7204.3|7216.3|7204.3|0
1728642760000|2024-10-11 10:32:40|7218.7|7206.7|7226.9|7214.9|7227.1|7215.1|7218.5|7206.5|1
1728642770000|2024-10-11 10:32:50|7227.8|7215.8|7227.3|7215.3|7227.9|7215.9|7227.3|7215.3|0
1728642780000|2024-10-11 10:33:00|7228.4|7216.4|7228.7|7216.7|7228.7|7216.7|7228.4|7216.4|0
1728642790000|2024-10-11 10:33:10|7228.4|7216.4|7229.6|7217.6|7229.6|7217.6|7228.4|7216.4|0
1728642800000|2024-10-11 10:33:20|7229.9|7217.9|7232.5|7220.5|7232.5|7220.5|7229.7|7217.7|1
1728642810000|2024-10-11 10:33:30|7232.7|7220.7|7232.4|7220.4|7232.7|7220.7|7232.2|7220.2|0
1728642820000|2024-10-11 10:33:40|7233|7221|7235.3|7223.3|7236|7224|7233|7221|0
1728642830000|2024-10-11 10:33:50|7235.2|7223.2|7235.2|7223.2|7235.2|7223.2|7235.2|7223.2|0
1728642840000|2024-10-11 10:34:00|7234.9|7222.9|7238.8|7226.8|7238.8|7226.8|7234.9|7222.9|1
1728642850000|2024-10-11 10:34:10|7239.6|7227.6|7239.1|7227.1|7239.6|7227.6|7239.1|7227.1|0
1728642860000|2024-10-11 10:34:20|7239.3|7227.3|7236.4|7224.4|7239.3|7227.3|7236.2|7224.2|3
1728642870000|2024-10-11 10:34:30|7235.8|7223.8|7234.9|7222.9|7236.9|7224.9|7234.9|7222.9|0
1728642880000|2024-10-11 10:34:40|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|0
1728642890000|2024-10-11 10:34:50|7235.8|7223.8|7235.8|7223.8|7235.8|7223.8|7235.8|7223.8|0
1728642900000|2024-10-11 10:35:00|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|1
1728642910000|2024-10-11 10:35:10|7235.2|7223.2|7232.7|7220.7|7235.2|7223.2|7232.7|7220.7|0
1728642920000|2024-10-11 10:35:20|7230.7|7218.7|7230.5|7218.5|7231.2|7219.2|7228.7|7216.7|0
1728642930000|2024-10-11 10:35:30|7230.3|7218.3|7230.5|7218.5|7230.5|7218.5|7230.3|7218.3|0
1728642940000|2024-10-11 10:35:40|7231.3|7219.3|7230.8|7224.8|7231.3|7224.8|7230.8|7219.3|0
1728642950000|2024-10-11 10:35:50|7232.1|7226.1|7231.9|7225.9|7235.1|7227.1|7231.9|7225.8|2
1728642960000|2024-10-11 10:36:00|7232.2|7226.2|7236.2|7224.2|7236.2|7226.2|7232.2|7220.2|2
1728642970000|2024-10-11 10:36:10|7236.8|7224.8|7235.9|7223.9|7238.2|7226.2|7235.9|7223.9|0
1728642980000|2024-10-11 10:36:20|7236.4|7224.4|7238.5|7226.5|7238.5|7226.5|7236.4|7224.4|0
1728642990000|2024-10-11 10:36:30|7238.8|7226.8|7239.1|7227.1|7239.1|7229.6|7237.3|7226.8|0
1728643010000|2024-10-11 10:36:50|7237.2|7229.2|7234.8|7226.8|7237.2|7229.3|7234.8|7226.8|2
1728643020000|2024-10-11 10:37:00|7234.2|7228.2|7234.2|7228.2|7234.2|7228.2|7234.2|7228.2|0
1728643030000|2024-10-11 10:37:10|7236.5|7230.5|7240.5|7232.5|7242.3|7232.5|7236.5|7230|7
1728643040000|2024-10-11 10:37:20|7240|7232|7240.5|7232.5|7240.5|7232.5|7239.5|7231.5|0
1728643080000|2024-10-11 10:38:00|7240.2|7232.2|7240.7|7228.7|7240.7|7232.2|7240.2|7228.7|1
1728643090000|2024-10-11 10:38:10|7241.1|7229.1|7239.2|7231.2|7241.7|7231.2|7239.2|7229.1|0
1728643100000|2024-10-11 10:38:20|7238.6|7230.6|7239.4|7231.4|7241.1|7231.4|7238.6|7229.1|1
1728643110000|2024-10-11 10:38:30|7240.1|7232.1|7241.9|7233.9|7241.9|7233.9|7240|7232|3
1728643120000|2024-10-11 10:38:40|7240.7|7232.7|7238.5|7226.5|7240.7|7232.7|7238.3|7226.5|1
1728643130000|2024-10-11 10:38:50|7238|7226|7233.5|7221.5|7238|7226|7233.4|7221.4|0
1728643140000|2024-10-11 10:39:00|7233.9|7221.9|7231.2|7219.2|7233.9|7221.9|7231.2|7219.2|0
1728643150000|2024-10-11 10:39:10|7231|7219|7230.8|7218.8|7231.5|7219.5|7230.8|7218.8|0
1728643160000|2024-10-11 10:39:20|7227.8|7219.8|7227.8|7219.8|7230.3|7220.8|7227.8|7218.3|0
1728643170000|2024-10-11 10:39:30|7227.6|7219.6|7227.3|7219.3|7227.6|7219.6|7227.3|7219.3|0
1728643180000|2024-10-11 10:39:40|7225.7|7213.7|7219.6|7211.6|7225.7|7213.7|7218.6|7208.1|2
1728643190000|2024-10-11 10:39:50|7220.1|7208.1|7224.6|7212.6|7224.6|7212.6|7220.1|7208.1|1
1728643200000|2024-10-11 10:40:00|7224.3|7212.3|7224.5|7212.5|7224.5|7212.5|7222.1|7210.1|0
1728643210000|2024-10-11 10:40:10|7220.6|7212.6|7220.6|7212.6|7222.4|7212.6|7220.6|7210.1|0
1728643220000|2024-10-11 10:40:20|7222.1|7210.1|7222.1|7210.1|7222.1|7210.1|7222.1|7210.1|0
1728643230000|2024-10-11 10:40:30|7220.6|7212.6|7223.8|7211.8|7224|7212.6|7220.3|7210.4|0
1728643240000|2024-10-11 10:40:40|7221.3|7213.3|7219.4|7213.4|7221.3|7213.6|7219.4|7213.1|0
1728643250000|2024-10-11 10:40:50|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|7219.6|7213.6|0
1728643260000|2024-10-11 10:41:00|7220.2|7214.2|7216|7208|7224.2|7214.2|7216|7206.8|3
1728643270000|2024-10-11 10:41:10|7211.1|7203.1|7210.1|7198.1|7211.5|7203.1|7209.5|7197.5|2
1728643280000|2024-10-11 10:41:20|7210.5|7198.5|7206.3|7200.3|7211.8|7200.3|7206.3|7198.5|4
1728643300000|2024-10-11 10:41:40|7208.6|7202.6|7200.9|7188.9|7211.3|7202.6|7200.9|7188.9|7
1728643310000|2024-10-11 10:41:50|7199.1|7191.1|7202.1|7190.1|7202.8|7191.3|7199.1|7189.3|0
1728643320000|2024-10-11 10:42:00|7200.8|7192.8|7200.8|7192.8|7200.8|7192.8|7200.8|7192.8|0
1728643330000|2024-10-11 10:42:10|7202.1|7194.1|7207|7195|7208.5|7196.5|7202.1|7194.1|3
1728643340000|2024-10-11 10:42:20|7209.3|7197.3|7204.9|7196.9|7209.3|7197.3|7204.9|7196.5|0
1728643350000|2024-10-11 10:42:30|7205.2|7197.2|7205.8|7197.8|7205.8|7197.8|7205.2|7197.2|0
1728643360000|2024-10-11 10:42:40|7205|7197|7204.3|7192.3|7205|7197|7204.3|7192.3|1
1728643370000|2024-10-11 10:42:50|7201.8|7189.8|7201.1|7189.1|7201.8|7189.8|7201.1|7189.1|1
1728643380000|2024-10-11 10:43:00|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|0
1728643390000|2024-10-11 10:43:10|7202.1|7190.1|7204.7|7192.7|7204.7|7192.7|7202.1|7190.1|0
1728643400000|2024-10-11 10:43:20|7205.1|7193.1|7206.1|7194.1|7206.6|7194.6|7205.1|7193.1|1
1728643420000|2024-10-11 10:43:40|7205.5|7193.5|7203.9|7191.9|7205.5|7193.5|7203.9|7191.9|0
1728643430000|2024-10-11 10:43:50|7204.4|7192.4|7202.9|7194.9|7205|7194.9|7202.9|7192.4|0
1728643440000|2024-10-11 10:44:00|7202.6|7194.6|7202.6|7194.6|7202.6|7194.6|7202.6|7194.6|0
1728643470000|2024-10-11 10:44:30|7201.9|7193.9|7208.3|7196.3|7208.3|7196.3|7201.9|7193.9|1
1728643480000|2024-10-11 10:44:40|7208.1|7196.1|7205.5|7199.5|7208.1|7199.7|7205.5|7195.2|0
1728643490000|2024-10-11 10:44:50|7205.7|7199.7|7214.1|7202.1|7214.5|7203.7|7205.7|7199.7|2
1728643500000|2024-10-11 10:45:00|7211.4|7203.4|7210.3|7198.3|7211.7|7203.7|7210.3|7198.3|4
1728643510000|2024-10-11 10:45:10|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|7210.6|7198.6|0
1728643520000|2024-10-11 10:45:20|7212.6|7200.6|7210.4|7198.4|7212.6|7200.6|7210.4|7198.4|0
1728643530000|2024-10-11 10:45:30|7210.1|7198.1|7210.7|7198.7|7210.7|7198.7|7210.1|7198.1|0
1728643540000|2024-10-11 10:45:40|7211.4|7199.4|7209.7|7197.7|7211.4|7199.4|7209.5|7197.5|0
1728643550000|2024-10-11 10:45:50|7209.9|7197.9|7210.1|7198.1|7210.2|7198.2|7209.9|7197.9|0
1728643560000|2024-10-11 10:46:00|7209.2|7197.2|7207.8|7195.8|7209.2|7197.2|7206.4|7194.4|0
1728643570000|2024-10-11 10:46:10|7208.4|7196.4|7209.1|7197.1|7209.1|7197.1|7208.1|7196.1|0
1728643580000|2024-10-11 10:46:20|7208.7|7196.7|7205.3|7193.3|7208.7|7196.7|7205.2|7193.2|1
1728643590000|2024-10-11 10:46:30|7206.1|7194.1|7206.1|7194.1|7206.1|7194.1|7206.1|7194.1|0
1728643600000|2024-10-11 10:46:40|7206.6|7194.6|7208|7196|7208|7196|7206.6|7194.6|0
1728643610000|2024-10-11 10:46:50|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|0
1728643620000|2024-10-11 10:47:00|7208.8|7196.8|7210.5|7198.5|7210.5|7198.5|7208.8|7196.8|0
1728643630000|2024-10-11 10:47:10|7211.7|7199.7|7212.5|7200.5|7212.5|7200.5|7211.7|7199.7|0
1728643640000|2024-10-11 10:47:20|7212.6|7200.6|7213.6|7201.6|7213.6|7201.6|7212.3|7200.3|1
1728643650000|2024-10-11 10:47:30|7213.8|7201.8|7213.1|7201.1|7214.3|7202.3|7213.1|7201.1|0
1728643660000|2024-10-11 10:47:40|7213.4|7201.4|7209.3|7197.3|7213.4|7201.4|7209.1|7197.1|1
1728643670000|2024-10-11 10:47:50|7208.4|7196.4|7213.1|7201.1|7213.1|7201.1|7208.4|7196.4|0
1728643680000|2024-10-11 10:48:00|7212.6|7200.6|7215.7|7203.7|7215.7|7203.7|7212.3|7200.3|0
1728643700000|2024-10-11 10:48:20|7219.5|7207.5|7219.5|7207.5|7219.8|7207.8|7218.8|7206.8|0
1728643710000|2024-10-11 10:48:30|7217.6|7205.6|7217.2|7205.2|7217.6|7205.6|7216.7|7204.7|0
1728643720000|2024-10-11 10:48:40|7217|7205|7216.4|7204.4|7217|7205|7216.4|7204.4|0
1728643730000|2024-10-11 10:48:50|7218|7206|7235.3|7223.3|7235.3|7223.3|7218|7206|5
1728643740000|2024-10-11 10:49:00|7234.9|7222.9|7236.5|7224.5|7237.4|7225.4|7234.9|7222.9|2
1728643750000|2024-10-11 10:49:10|7237.7|7225.7|7239.4|7231.4|7241.9|7231.4|7237.7|7225.7|2
1728643760000|2024-10-11 10:49:20|7240|7232|7244.6|7232.6|7245.2|7235.4|7239.4|7231.7|2
1728643770000|2024-10-11 10:49:30|7241|7235|7240.4|7234.4|7241.9|7235|7240.4|7233.6|0
1728643780000|2024-10-11 10:49:40|7241.6|7233.6|7240.4|7232.4|7244|7234.2|7240.2|7232|0
1728643790000|2024-10-11 10:49:50|7241.2|7233.2|7245|7237|7246|7238|7240.4|7232.4|1
1728643800000|2024-10-11 10:50:00|7245.2|7237.2|7251.7|7239.7|7252.5|7240.5|7245.2|7234.9|9
1728643810000|2024-10-11 10:50:10|7249.1|7241.1|7247.3|7235.3|7249.1|7241.1|7245.2|7233.2|6
1728643820000|2024-10-11 10:50:20|7246.8|7234.8|7248.3|7236.3|7248.3|7236.3|7246.8|7234.8|0
1728643830000|2024-10-11 10:50:30|7249.8|7237.8|7247.3|7235.3|7249.8|7237.8|7247.3|7235.3|1
1728643840000|2024-10-11 10:50:40|7245.7|7233.7|7245.9|7233.9|7245.9|7233.9|7245.7|7233.7|0
1728643850000|2024-10-11 10:50:50|7244.9|7232.9|7250.2|7238.2|7250.2|7238.2|7244.9|7232.9|1
1728643860000|2024-10-11 10:51:00|7250.6|7238.6|7248.5|7236.5|7251|7239|7248.5|7236.5|0
1728643870000|2024-10-11 10:51:10|7247.9|7235.9|7248.8|7240.8|7251.8|7241.7|7246.4|7234.4|4
1728643880000|2024-10-11 10:51:20|7250.4|7238.4|7249.1|7241.1|7250.4|7243.5|7248.5|7238.4|1
1728643890000|2024-10-11 10:51:30|7249.7|7241.7|7260.7|7248.7|7260.7|7248.7|7248.9|7241.7|4
1728643900000|2024-10-11 10:51:40|7261.3|7249.3|7260.9|7248.9|7265.5|7257.4|7260.9|7248.9|5
1728643910000|2024-10-11 10:51:50|7258.5|7250.5|7257.1|7245.1|7258.5|7250.5|7255.9|7243.9|1
1728643920000|2024-10-11 10:52:00|7256.7|7244.7|7248.8|7236.8|7256.7|7244.7|7248.5|7236.5|2
1728643930000|2024-10-11 10:52:10|7248|7236|7246.8|7234.8|7248|7236|7246|7234|1
1728643940000|2024-10-11 10:52:20|7245.7|7233.7|7243.4|7235.4|7247.6|7235.6|7243.4|7233.7|0
1728643950000|2024-10-11 10:52:30|7243.7|7235.7|7243.2|7235.2|7246.2|7235.7|7243.2|7233.6|0
1728643960000|2024-10-11 10:52:40|7243.5|7235.5|7252.6|7240.6|7252.6|7240.6|7242.6|7230.6|2
1728643970000|2024-10-11 10:52:50|7253|7241|7254.4|7242.4|7254.7|7242.7|7252.8|7240.8|0
1728643980000|2024-10-11 10:53:00|7253.4|7245.4|7252.6|7246.6|7253.4|7246.6|7252.6|7245.4|0
1728643990000|2024-10-11 10:53:10|7252.1|7244.1|7251.1|7239.1|7253.6|7244.1|7251.1|7239.1|1
1728644000000|2024-10-11 10:53:20|7248.9|7236.9|7248.6|7236.6|7248.9|7236.9|7248.4|7236.4|0
1728644010000|2024-10-11 10:53:30|7249.1|7237.1|7248.8|7236.8|7249.6|7239|7247|7236.8|0
1728644020000|2024-10-11 10:53:40|7247|7239|7251.3|7239.3|7251.3|7239.3|7247|7237.7|0
1728644030000|2024-10-11 10:53:50|7251.8|7239.8|7251.8|7239.8|7251.8|7239.8|7251.8|7239.8|0
1728644040000|2024-10-11 10:54:00|7250.9|7238.9|7252.1|7240.1|7252.9|7240.9|7250.9|7238.9|1
1728644050000|2024-10-11 10:54:10|7253|7241|7254.4|7242.4|7255.3|7244.9|7252.9|7241|1
1728644060000|2024-10-11 10:54:20|7254|7242|7252.2|7240.2|7254|7242|7252.2|7240.2|1
1728644070000|2024-10-11 10:54:30|7254.2|7242.2|7258.6|7246.6|7258.6|7246.6|7254.2|7242.2|2
1728644080000|2024-10-11 10:54:40|7258.4|7246.4|7258.6|7246.6|7259.1|7247.1|7258.4|7246.4|0
1728644090000|2024-10-11 10:54:50|7256.2|7248.2|7256.6|7244.6|7257.2|7248.2|7255.6|7244.6|0
1728644100000|2024-10-11 10:55:00|7256.3|7244.3|7253.1|7245.1|7257.5|7246.5|7253.1|7243.8|0
1728644110000|2024-10-11 10:55:10|7253.3|7245.3|7256.1|7244.1|7256.1|7245.3|7252.4|7240.4|1
1728644120000|2024-10-11 10:55:20|7255.3|7243.3|7253.6|7241.6|7255.3|7243.3|7253.6|7241.6|0
1728644130000|2024-10-11 10:55:30|7254.1|7242.1|7263.6|7251.6|7263.7|7251.7|7250.9|7240.4|5
1728644140000|2024-10-11 10:55:40|7264.7|7252.7|7262.6|7254.6|7265.8|7254.6|7262.6|7252.7|2
1728644150000|2024-10-11 10:55:50|7263.6|7251.6|7264.1|7252.1|7264.1|7252.1|7263.6|7251.6|0
1728644170000|2024-10-11 10:56:10|7259.1|7253.1|7259.8|7251.8|7263.1|7253.4|7259.1|7251.1|1
1728644180000|2024-10-11 10:56:20|7262.2|7250.2|7262.2|7250.2|7262.2|7250.2|7262.2|7250.2|0
1728644190000|2024-10-11 10:56:30|7263.1|7251.1|7256.7|7244.7|7263.1|7252.3|7255.2|7243.9|3
1728644200000|2024-10-11 10:56:40|7257|7245|7257|7245|7257|7245|7257|7245|2
1728644210000|2024-10-11 10:56:50|7256.4|7244.4|7256.4|7244.4|7256.4|7244.4|7256.4|7244.4|0
1728644220000|2024-10-11 10:57:00|7256.7|7244.7|7256.7|7244.7|7256.7|7244.7|7256.7|7244.7|0
1728644230000|2024-10-11 10:57:10|7254.3|7246.3|7254|7246|7254.3|7246.3|7254|7246|0
1728644250000|2024-10-11 10:57:30|7256.3|7244.3|7254.2|7246.2|7256.3|7246.2|7254.2|7244.3|0
1728644270000|2024-10-11 10:57:50|7256.5|7244.5|7262|7250|7262|7250|7256.5|7244.5|1
1728644280000|2024-10-11 10:58:00|7260.4|7248.4|7260.4|7248.4|7260.4|7248.4|7260.4|7248.4|0
1728644290000|2024-10-11 10:58:10|7263.2|7251.2|7263.7|7251.7|7263.7|7251.7|7263.2|7251.2|0
1728644300000|2024-10-11 10:58:20|7262.2|7250.2|7258.1|7250.1|7262.2|7251.3|7258|7250|1
1728644310000|2024-10-11 10:58:30|7258.4|7250.4|7266.6|7254.6|7266.6|7254.6|7258.4|7250.4|1
1728644320000|2024-10-11 10:58:40|7269|7257|7268.9|7256.9|7269|7257|7268.9|7256.9|0
1728644330000|2024-10-11 10:58:50|7268.2|7256.2|7269.6|7257.6|7269.6|7257.6|7268.2|7256.2|1
1728644340000|2024-10-11 10:59:00|7270.1|7258.1|7260.4|7248.4|7270.1|7258.1|7260.4|7248.4|3
1728644350000|2024-10-11 10:59:10|7261.1|7249.1|7258.9|7246.9|7261.4|7249.4|7258.9|7246.9|0
1728644360000|2024-10-11 10:59:20|7257.2|7245.2|7258.1|7246.1|7258.1|7246.1|7256.6|7244.6|2
1728644370000|2024-10-11 10:59:30|7258.7|7246.7|7262.5|7250.5|7262.5|7250.5|7257.2|7245.2|5
1728644380000|2024-10-11 10:59:40|7262.2|7250.2|7262.4|7250.4|7262.4|7250.4|7262.2|7250.2|1
1728644390000|2024-10-11 10:59:50|7263.1|7251.1|7267.1|7255.1|7267.1|7255.1|7263.1|7251.1|1
1728644400000|2024-10-11 11:00:00|7267.4|7255.4|7267.1|7255.1|7267.9|7255.9|7267.1|7255.1|0
1728644410000|2024-10-11 11:00:10|7264.6|7256.6|7264.3|7256.3|7266.8|7256.6|7264.1|7253.1|0
1728644420000|2024-10-11 11:00:20|7262.6|7250.6|7263.1|7251.1|7263.1|7251.1|7262.6|7250.6|2
1728644430000|2024-10-11 11:00:30|7261.1|7249.1|7263|7251|7263|7251|7261.1|7249.1|0
1728644440000|2024-10-11 11:00:40|7262.6|7250.6|7251.3|7243.3|7262.9|7250.9|7250.5|7240.2|5
1728644450000|2024-10-11 11:00:50|7253.2|7241.2|7254.8|7242.8|7255.6|7243.6|7250.4|7238.4|9
1728644460000|2024-10-11 11:01:00|7259.1|7247.1|7255.5|7247.5|7259.1|7249.3|7254.8|7245.3|2
1728644470000|2024-10-11 11:01:10|7256.6|7248.6|7256.7|7244.7|7257.5|7248.8|7256.6|7244.7|0
1728644480000|2024-10-11 11:01:20|7256|7244|7253.9|7241.9|7256|7244|7251.9|7239.9|1
1728644490000|2024-10-11 11:01:30|7252.8|7240.8|7257.4|7245.4|7257.4|7245.4|7252.8|7240.8|0
1728644500000|2024-10-11 11:01:40|7255.6|7243.6|7255.6|7243.6|7255.6|7243.6|7255.6|7243.6|0
1728644520000|2024-10-11 11:02:00|7256.4|7244.4|7256.2|7244.2|7259.5|7249.7|7256.2|7244.2|3
1728644530000|2024-10-11 11:02:10|7255.9|7243.9|7257.3|7245.3|7257.7|7245.7|7255.9|7243.9|0
1728644540000|2024-10-11 11:02:20|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|7257.6|7245.6|0
1728644550000|2024-10-11 11:02:30|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|0
1728644560000|2024-10-11 11:02:40|7254.8|7246.8|7254.8|7246.8|7254.8|7246.8|7254.8|7246.8|0
1728644580000|2024-10-11 11:03:00|7254.5|7246.5|7255.4|7247.4|7255.4|7247.4|7254.5|7246.5|1
1728644590000|2024-10-11 11:03:10|7255.1|7247.1|7254.8|7246.8|7257.7|7248.1|7254.8|7245.2|4
1728644600000|2024-10-11 11:03:20|7254.7|7246.7|7252.9|7240.9|7255.1|7246.7|7251.4|7240.9|0
1728644610000|2024-10-11 11:03:30|7251.5|7243.5|7252.6|7244.6|7252.6|7244.6|7251.5|7243.5|1
1728644620000|2024-10-11 11:03:40|7252.3|7244.3|7253|7241|7253|7244.3|7251.3|7241|2
1728644630000|2024-10-11 11:03:50|7251.8|7243.8|7250.6|7242.6|7251.8|7243.8|7250.6|7242.6|0
1728644640000|2024-10-11 11:04:00|7250.3|7242.3|7245.9|7233.9|7250.3|7242.3|7244.8|7233.9|2
1728644650000|2024-10-11 11:04:10|7243.1|7235.1|7243.8|7235.8|7243.8|7235.8|7243.1|7235.1|0
1728644660000|2024-10-11 11:04:20|7243.6|7235.6|7242.9|7234.9|7244.1|7236.1|7242.9|7234.9|0
1728644670000|2024-10-11 11:04:30|7243.3|7235.3|7243.3|7235.3|7243.3|7235.3|7243.3|7235.3|0
1728644680000|2024-10-11 11:04:40|7242.6|7230.6|7249|7237|7249|7237|7242.6|7230.6|2
1728644690000|2024-10-11 11:04:50|7252.2|7240.2|7252|7240|7252.8|7240.8|7252|7240|0
1728644700000|2024-10-11 11:05:00|7251.7|7239.7|7251.4|7243.4|7251.7|7243.4|7251.4|7239.7|1
1728644710000|2024-10-11 11:05:10|7249.8|7241.8|7253.9|7241.9|7255.4|7243.4|7249.8|7241.8|1
1728644720000|2024-10-11 11:05:20|7251.5|7243.5|7244.2|7232.2|7251.5|7243.5|7243.7|7231.7|6
1728644730000|2024-10-11 11:05:30|7243.3|7235.3|7243.3|7235.3|7243.3|7235.3|7243.3|7235.3|0
1728644740000|2024-10-11 11:05:40|7244.8|7232.8|7243.5|7231.5|7244.8|7235.3|7243.3|7231.5|0
1728644750000|2024-10-11 11:05:50|7242.1|7230.1|7239.6|7227.6|7242.1|7230.1|7236.6|7226.9|1
1728644760000|2024-10-11 11:06:00|7239.3|7227.3|7242.4|7230.4|7242.4|7230.4|7239|7227|2
1728644770000|2024-10-11 11:06:10|7243.2|7231.2|7243.4|7235.4|7243.4|7235.4|7243.2|7231.2|0
1728644780000|2024-10-11 11:06:20|7243.7|7235.7|7244.6|7232.6|7244.9|7235.7|7242.8|7232.6|1
1728644800000|2024-10-11 11:06:40|7244|7232|7243.5|7231.5|7244|7232|7243.5|7231.5|0
1728644810000|2024-10-11 11:06:50|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|0
1728644830000|2024-10-11 11:07:10|7241.8|7233.8|7241.8|7233.8|7241.8|7233.8|7241.8|7233.8|0
1728644840000|2024-10-11 11:07:20|7244|7232|7241.5|7233.5|7244|7233.5|7241.5|7231.3|0
1728644860000|2024-10-11 11:07:40|7242.1|7230.1|7241.7|7229.7|7243.5|7231.5|7241.7|7229.7|0
1728644870000|2024-10-11 11:07:50|7243.8|7231.8|7242.7|7230.7|7243.8|7231.8|7242.7|7230.7|0
1728644880000|2024-10-11 11:08:00|7242.1|7230.1|7243.3|7231.3|7243.3|7231.3|7241.7|7229.7|0
1728644890000|2024-10-11 11:08:10|7241.4|7229.4|7241.4|7229.4|7241.4|7231|7239|7228.8|0
1728644910000|2024-10-11 11:08:30|7241.8|7229.8|7242.1|7230.1|7242.6|7230.6|7241.8|7229.8|2
1728644920000|2024-10-11 11:08:40|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|0
1728644930000|2024-10-11 11:08:50|7243|7231|7243.3|7231.3|7243.3|7231.3|7243|7231|0
1728644950000|2024-10-11 11:09:10|7243.5|7231.5|7244.5|7236.5|7245.5|7236.5|7243.5|7231.5|0
1728644960000|2024-10-11 11:09:20|7243.9|7235.9|7248.9|7242.9|7249.5|7242.9|7243.4|7235.9|2
1728644970000|2024-10-11 11:09:30|7248.3|7240.3|7248.3|7240.3|7248.3|7240.3|7248.3|7240.3|1
1728644990000|2024-10-11 11:09:50|7248.6|7240.6|7249.5|7241.5|7249.5|7241.5|7248.6|7240.6|1
1728645030000|2024-10-11 11:10:30|7249.8|7241.8|7249.8|7241.8|7249.8|7241.8|7249.8|7241.8|0
1728645040000|2024-10-11 11:10:40|7252.8|7240.8|7245.8|7237.8|7252.8|7240.9|7245.8|7237.8|5
1728645050000|2024-10-11 11:10:50|7244.5|7236.5|7247.7|7235.7|7250.1|7239.9|7244.5|7235.7|3
1728645060000|2024-10-11 11:11:00|7247.4|7235.4|7242.8|7236.8|7247.4|7236.8|7242.8|7235.4|0
1728645070000|2024-10-11 11:11:10|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|7242.5|7236.5|0
1728645090000|2024-10-11 11:11:30|7243.1|7237.1|7242.3|7236.3|7243.1|7237.1|7242.3|7236.3|0
1728645100000|2024-10-11 11:11:40|7241.7|7235.7|7241.7|7235.7|7241.9|7235.9|7241.7|7235.7|1
1728645120000|2024-10-11 11:12:00|7241.4|7235.4|7248.2|7240.2|7250.2|7240.2|7241.4|7235.4|4
1728645130000|2024-10-11 11:12:10|7246.3|7238.3|7247.4|7239.4|7247.4|7239.4|7246.3|7238.3|0
1728645150000|2024-10-11 11:12:30|7246.8|7238.8|7246.8|7238.8|7246.8|7238.8|7246.8|7238.8|0
1728645160000|2024-10-11 11:12:40|7247.4|7239.4|7247.4|7239.4|7247.4|7239.4|7247.4|7239.4|0
1728645170000|2024-10-11 11:12:50|7245.4|7237.4|7244.3|7236.3|7245.4|7237.4|7243.8|7235.8|17
1728645180000|2024-10-11 11:13:00|7243.8|7231.8|7244.6|7232.6|7246.2|7234.2|7243.8|7231.8|1
1728645190000|2024-10-11 11:13:10|7243.7|7231.7|7243.9|7231.9|7243.9|7232.8|7240.8|7231.7|3
1728645200000|2024-10-11 11:13:20|7243.4|7231.4|7248.2|7236.2|7248.2|7236.2|7243.4|7231.4|0
1728645210000|2024-10-11 11:13:30|7247.2|7235.2|7242.2|7234.2|7247.2|7235.2|7242.2|7233.3|1
1728645220000|2024-10-11 11:13:40|7241.7|7233.7|7240.6|7228.6|7242.9|7233.7|7240.6|7228.6|0
1728645230000|2024-10-11 11:13:50|7241.1|7229.1|7239.6|7227.6|7242.3|7230.3|7239.6|7227.6|0
1728645240000|2024-10-11 11:14:00|7240.6|7228.6|7239.8|7231.8|7240.6|7231.8|7239.8|7228.6|1
1728645250000|2024-10-11 11:14:10|7241.7|7229.7|7242|7230|7242|7230|7241.7|7229.7|0
1728645260000|2024-10-11 11:14:20|7240.2|7232.2|7240.2|7232.2|7240.2|7232.2|7240.2|7232.2|0
1728645270000|2024-10-11 11:14:30|7240.4|7232.4|7235|7227|7240.4|7232.4|7234.9|7226.9|2
1728645280000|2024-10-11 11:14:40|7235.3|7227.3|7235.2|7229.2|7235.5|7229.2|7235|7227.3|0
1728645290000|2024-10-11 11:14:50|7235.8|7229.8|7241.8|7233.8|7243.8|7233.8|7235.8|7229.8|4
1728645300000|2024-10-11 11:15:00|7240.9|7234.9|7241.3|7235.3|7241.3|7235.3|7240.9|7234.9|2
1728645310000|2024-10-11 11:15:10|||||||||2
1728645320000|2024-10-11 11:15:20|7241.6|7235.6|7241.7|7235.7|7241.7|7235.7|7241.6|7235.6|2
1728645330000|2024-10-11 11:15:30|||||||||2
1728645340000|2024-10-11 11:15:40|7241.6|7233.6|7242|7230|7242|7233.6|7241.6|7229.7|1
1728645350000|2024-10-11 11:15:50|7240.5|7228.5|7240.4|7228.4|7243.8|7231.8|7239.1|7227.1|2
1728645360000|2024-10-11 11:16:00|7239|7227|7235.9|7223.9|7239|7230.2|7232|7221.8|6
1728645370000|2024-10-11 11:16:10|7235.1|7223.1|7240.1|7228.1|7242.9|7230.9|7235.1|7223.1|8
1728645390000|2024-10-11 11:16:30|7240.4|7228.4|7239.8|7227.8|7240.4|7229.7|7237.1|7227.5|0
1728645400000|2024-10-11 11:16:40|7238|7230|7236.8|7228.8|7238.2|7230.2|7235.6|7228.8|1
1728645420000|2024-10-11 11:17:00|7237.1|7229.1|7234.5|7226.5|7237.1|7229.1|7234.5|7223.9|1
1728645430000|2024-10-11 11:17:10|7233.6|7225.6|7233.6|7225.6|7233.6|7225.6|7233.6|7225.6|1
1728645440000|2024-10-11 11:17:20|7230.5|7218.5|7230|7218|7230.5|7218.5|7230|7218|2
1728645450000|2024-10-11 11:17:30|7229.7|7217.7|7251.6|7239.6|7251.6|7239.6|7229.7|7217.7|3
1728645460000|2024-10-11 11:17:40|7251.8|7239.8|7252.1|7240.1|7252.1|7240.1|7251.8|7239.8|0
1728645470000|2024-10-11 11:17:50|7255.8|7243.8|7257.5|7245.5|7257.5|7245.5|7255.8|7243.8|6
1728645480000|2024-10-11 11:18:00|7260.5|7248.5|7262.7|7250.7|7262.7|7250.7|7260.5|7248.5|4
1728645490000|2024-10-11 11:18:10|7263.5|7251.5|7264.2|7256.2|7266.1|7256.2|7263.5|7251.5|6
1728645500000|2024-10-11 11:18:20|7261.5|7253.5|7262.5|7250.5|7263.1|7253.5|7261.5|7250.5|3
1728645510000|2024-10-11 11:18:30|7261.6|7249.6|7258.3|7246.3|7261.6|7249.6|7256.7|7244.7|1
1728645520000|2024-10-11 11:18:40|7258.5|7246.5|7260.5|7248.5|7260.5|7248.5|7258.5|7246.5|0
1728645530000|2024-10-11 11:18:50|7260.6|7248.6|7263.4|7251.4|7263.4|7251.4|7260.6|7248.6|0
1728645540000|2024-10-11 11:19:00|7263.1|7251.1|7263.1|7251.1|7263.1|7251.1|7263.1|7251.1|0
1728645550000|2024-10-11 11:19:10|7263.7|7251.7|7274.2|7262.2|7275.7|7263.7|7263.7|7251.7|7
1728645560000|2024-10-11 11:19:20|7274.4|7262.4|7278.7|7272.7|7278.7|7272.7|7273.2|7262.4|14
1728645570000|2024-10-11 11:19:30|7278.3|7266.3|7274.3|7262.3|7278.3|7266.3|7274.3|7262.3|2
1728645580000|2024-10-11 11:19:40|7275.5|7263.5|7274.7|7262.7|7275.5|7263.9|7271.3|7262.4|2
1728645590000|2024-10-11 11:19:50|7274.5|7262.5|7289.9|7281.9|7290.9|7283.1|7274.5|7262.5|12
1728645600000|2024-10-11 11:20:00|7289.1|7283.1|7291.8|7279.8|7298.9|7290.6|7289.1|7279.8|10
1728645610000|2024-10-11 11:20:10|7288.1|7276.1|7300.6|7288.6|7300.6|7288.6|7285.5|7275.9|14
1728645620000|2024-10-11 11:20:20|7300.3|7288.3|7297.6|7285.6|7300.3|7288.3|7296.9|7284.9|4
1728645630000|2024-10-11 11:20:30|7296.4|7284.4|7297.1|7285.1|7297.3|7285.3|7296.4|7284.4|0
1728645640000|2024-10-11 11:20:40|7298.3|7286.3|7297.9|7285.9|7298.8|7286.8|7297.9|7285.9|0
1728645650000|2024-10-11 11:20:50|7298.1|7286.1|7299.4|7287.4|7299.4|7287.4|7298.1|7286.1|0
1728645660000|2024-10-11 11:21:00|7298.8|7286.8|7300.2|7292.2|7300.2|7292.2|7297.1|7286.8|2
1728645670000|2024-10-11 11:21:10|7301.7|7289.7|7301.7|7289.7|7301.7|7291.2|7299.2|7289.1|0
1728645680000|2024-10-11 11:21:20|7298.6|7290.6|7301|7289|7301|7290.6|7298.2|7287.9|0
1728645690000|2024-10-11 11:21:30|7301.5|7289.5|7292.1|7280.1|7301.7|7289.7|7292.1|7280.1|3
1728645700000|2024-10-11 11:21:40|7290.9|7278.9|7293.5|7281.5|7293.5|7281.5|7290.9|7278.9|2
1728645710000|2024-10-11 11:21:50|7294|7282|7297|7285|7297|7287.5|7294|7282|8
1728645720000|2024-10-11 11:22:00|7296.5|7284.5|7298|7286|7298|7286|7295.9|7283.9|0
1728645730000|2024-10-11 11:22:10|7297.4|7285.4|7296.2|7284.2|7297.4|7285.4|7296.2|7284.2|0
1728645740000|2024-10-11 11:22:20|7296.3|7284.3|7294.7|7282.7|7297|7285|7294.7|7282.7|0
1728645750000|2024-10-11 11:22:30|7293.5|7281.5|7291.1|7279.1|7293.5|7281.5|7290.2|7278.2|0
1728645760000|2024-10-11 11:22:40|7291.3|7279.3|7284.9|7272.9|7291.3|7279.3|7284.9|7272.9|1
1728645770000|2024-10-11 11:22:50|7285.6|7273.6|7283.5|7271.5|7286.4|7274.4|7283.5|7271.5|2
1728645780000|2024-10-11 11:23:00|7282|7270|7279.9|7267.9|7282|7270|7279.9|7267.9|1
1728645810000|2024-10-11 11:23:30|7279.6|7267.6|7279.6|7267.6|7279.6|7267.6|7279.6|7267.6|0
1728645820000|2024-10-11 11:23:40|7279.4|7267.4|7279|7267|7279.4|7267.4|7279|7267|0
1728645830000|2024-10-11 11:23:50|7278.9|7266.9|7283.8|7275.8|7283.8|7275.8|7278.9|7266.9|2
1728645840000|2024-10-11 11:24:00|7284.1|7276.1|7288.6|7276.6|7288.6|7276.6|7283.5|7275.5|1
1728645850000|2024-10-11 11:24:10|7290.5|7278.5|7289.1|7277.1|7290.7|7278.7|7289.1|7277.1|0
1728645860000|2024-10-11 11:24:20|7289.8|7277.8|7289.8|7277.8|7289.8|7277.8|7289.8|7277.8|0
1728645870000|2024-10-11 11:24:30|7290.1|7278.1|7290.8|7278.8|7290.8|7278.8|7290.1|7278.1|0
1728645880000|2024-10-11 11:24:40|7290.3|7278.3|7289.7|7277.7|7290.3|7278.3|7289.7|7277.7|0
1728645890000|2024-10-11 11:24:50|7289.9|7277.9|7289.9|7277.9|7290.5|7278.5|7289.9|7277.9|0
1728645900000|2024-10-11 11:25:00|7290.2|7278.2|7287.9|7279.9|7290.4|7279.9|7287.9|7278|0
1728645910000|2024-10-11 11:25:10|7288.2|7276.2|7282|7270|7288.2|7277.2|7281.7|7270|4
1728645920000|2024-10-11 11:25:20|7280.5|7268.5|7280.5|7268.5|7280.5|7268.5|7280.5|7268.5|0
1728645930000|2024-10-11 11:25:30|7280.7|7268.7|7281.4|7269.4|7281.4|7269.4|7280.7|7268.7|0
1728645940000|2024-10-11 11:25:40|7281.3|7269.3|7279.1|7267.1|7281.3|7269.3|7274.3|7262.3|2
1728645950000|2024-10-11 11:25:50|7279.5|7267.5|7279.1|7267.1|7280.5|7268.5|7279.1|7267.1|1
1728645960000|2024-10-11 11:26:00|7278.8|7266.8|7279.8|7267.8|7280|7268|7278.8|7266.8|0
1728645970000|2024-10-11 11:26:10|7280|7268|7280.8|7268.8|7280.8|7268.8|7279.8|7267.8|0
1728645980000|2024-10-11 11:26:20|7281.1|7269.1|7283.5|7271.5|7283.9|7271.9|7281.1|7269.1|1
1728645990000|2024-10-11 11:26:30|7283.2|7271.2|7275.5|7263.5|7283.2|7271.2|7273.7|7263.5|1
1728646000000|2024-10-11 11:26:40|7275.3|7263.3|7275.3|7263.3|7275.3|7263.3|7275.3|7263.3|0
1728646010000|2024-10-11 11:26:50|7275.5|7263.5|7273.9|7261.9|7275.5|7263.5|7273.9|7261.9|0
1728646020000|2024-10-11 11:27:00|7274.8|7262.8|7270.7|7262.7|7275.1|7263.1|7270.7|7261.8|0
1728646030000|2024-10-11 11:27:10|7269.8|7263.8|7268|7256|7270.4|7263.8|7266.1|7256|1
1728646040000|2024-10-11 11:27:20|7268.8|7256.8|7268.5|7256.5|7268.8|7256.8|7268|7256|2
1728646050000|2024-10-11 11:27:30|7268.9|7256.9|7268.4|7256.4|7268.9|7256.9|7267.9|7255.9|0
1728646060000|2024-10-11 11:27:40|7268|7256|7268.3|7256.3|7268.7|7256.7|7268|7256|0
1728646070000|2024-10-11 11:27:50|7268.1|7256.1|7271.2|7259.2|7271.7|7259.7|7267.1|7255.1|1
1728646080000|2024-10-11 11:28:00|7271.1|7259.1|7267|7255|7271.1|7259.1|7267|7255|0
1728646090000|2024-10-11 11:28:10|7262.2|7250.2|7261.3|7249.3|7263.3|7251.3|7261.3|7249.3|7
1728646100000|2024-10-11 11:28:20|7258.5|7250.5|7255.2|7247.2|7258.5|7250.5|7255.2|7247.2|1
1728646120000|2024-10-11 11:28:40|7254.3|7246.3|7258.6|7246.6|7258.6|7247.3|7253.3|7246.2|0
1728646130000|2024-10-11 11:28:50|7258.8|7246.8|7259.6|7247.6|7259.6|7248.6|7256.6|7246.8|1
1728646140000|2024-10-11 11:29:00|7260.2|7248.2|7260|7248|7260.2|7248.2|7260|7248|0
1728646150000|2024-10-11 11:29:10|7258.8|7250.8|7264.2|7252.2|7264.5|7252.5|7258.8|7250.8|1
1728646160000|2024-10-11 11:29:20|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|0
1728646170000|2024-10-11 11:29:30|7262.5|7254.5|7263|7251|7263|7254.5|7262.5|7251|1
1728646180000|2024-10-11 11:29:40|7262.1|7250.1|7262.1|7250.1|7262.1|7250.1|7262.1|7250.1|0
1728646190000|2024-10-11 11:29:50|7262.9|7250.9|7261.3|7253.3|7263.8|7253.3|7261.3|7250.9|0
1728646200000|2024-10-11 11:30:00|7259.5|7253.5|7268.6|7256.6|7270|7258|7259.5|7253.1|1
1728646210000|2024-10-11 11:30:10|7268.8|7256.8|7267.9|7255.9|7269.3|7258.3|7266.3|7255.9|0
1728646220000|2024-10-11 11:30:20|7265.7|7257.7|7265.8|7257.8|7265.8|7257.8|7265.7|7257.7|0
1728646230000|2024-10-11 11:30:30|7266.4|7258.4|7266.4|7254.4|7266.9|7258.9|7266|7254.4|3
1728646250000|2024-10-11 11:30:50|7267.5|7255.5|7265.4|7253.4|7267.5|7255.5|7264.5|7252.5|0
1728646260000|2024-10-11 11:31:00|7265.5|7253.5|7265.8|7253.8|7267.2|7255.2|7265.5|7253.5|0
1728646270000|2024-10-11 11:31:10|7266|7254|7266|7254|7266|7254|7266|7254|0
1728646280000|2024-10-11 11:31:20|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|0
1728646290000|2024-10-11 11:31:30|7265.7|7253.7|7266.2|7254.2|7266.4|7254.4|7265.7|7253.7|2
1728646300000|2024-10-11 11:31:40|7268.5|7256.5|7269|7257|7269|7257|7268.5|7256.5|1
1728646310000|2024-10-11 11:31:50|7270|7258|7282.1|7270.1|7282.5|7270.5|7270|7258|1
1728646320000|2024-10-11 11:32:00|7281.8|7269.8|7282|7270|7285.8|7273.8|7280.6|7268.6|4
1728646330000|2024-10-11 11:32:10|7281.2|7269.2|7283.7|7271.7|7283.7|7271.7|7281.2|7269.2|1
1728646350000|2024-10-11 11:32:30|7283.6|7271.6|7286.8|7274.8|7286.8|7274.8|7282.3|7270.3|3
1728646360000|2024-10-11 11:32:40|7286.1|7274.1|7279.5|7267.5|7286.3|7274.3|7279.5|7267.5|1
1728646370000|2024-10-11 11:32:50|7279.6|7267.6|7279.2|7267.2|7279.6|7267.6|7279.2|7267.2|0
1728646380000|2024-10-11 11:33:00|7278|7270|7278|7270|7278|7270|7278|7270|0
1728646390000|2024-10-11 11:33:10|7278.9|7270.9|7282.4|7270.4|7282.4|7270.9|7278.9|7270.1|1
1728646400000|2024-10-11 11:33:20|7282.6|7270.6|7278.9|7266.9|7282.6|7270.6|7278.9|7266.9|2
1728646410000|2024-10-11 11:33:30|7278.2|7266.2|7276.4|7264.4|7278.2|7266.2|7275.4|7263.4|0
1728646420000|2024-10-11 11:33:40|7276.8|7264.8|7280.6|7268.6|7280.6|7268.6|7276.8|7264.8|0
1728646430000|2024-10-11 11:33:50|7279.3|7267.3|7282.7|7270.7|7283.2|7271.2|7278.8|7266.8|0
1728646450000|2024-10-11 11:34:10|7281.1|7269.1|7279.7|7267.7|7281.1|7270.9|7278.4|7266.4|1
1728646460000|2024-10-11 11:34:20|7281.5|7269.5|7283.8|7271.8|7283.8|7271.8|7281.5|7269.5|0
1728646470000|2024-10-11 11:34:30|7283.4|7271.4|7281|7269|7283.7|7271.7|7280.9|7268.9|1
1728646480000|2024-10-11 11:34:40|7282|7270|7282|7270|7282|7270|7282|7270|0
1728646490000|2024-10-11 11:34:50|7282.5|7270.5|7288.3|7276.3|7288.3|7276.3|7282.5|7270.5|0
1728646500000|2024-10-11 11:35:00|7287.8|7275.8|7282.9|7276.9|7288|7277.9|7282.9|7275.2|1
1728646510000|2024-10-11 11:35:10|7284.2|7272.2|7282.5|7270.5|7284.2|7272.2|7282.3|7270.3|1
1728646530000|2024-10-11 11:35:30|7282.8|7270.8|7279.6|7267.6|7282.8|7270.8|7279.5|7267.5|0
1728646540000|2024-10-11 11:35:40|7280|7268|7280|7268|7280|7268|7280|7268|0
1728646550000|2024-10-11 11:35:50|7280.3|7268.3|7280.6|7268.6|7280.6|7268.6|7280.3|7268.3|0
1728646580000|2024-10-11 11:36:20|7278.9|7266.9|7285.1|7273.1|7285.1|7273.1|7277.3|7265.3|1
1728646590000|2024-10-11 11:36:30|7285.4|7273.4|7276|7268|7285.9|7276.1|7275.8|7267.8|4
1728646600000|2024-10-11 11:36:40|7276.2|7268.2|7279.1|7267.1|7279.2|7268.5|7274.5|7266.5|4
1728646610000|2024-10-11 11:36:50|7279.9|7267.9|7280.5|7268.5|7280.5|7268.5|7279.9|7267.9|0
1728646630000|2024-10-11 11:37:10|7280.9|7268.9|7282.9|7270.9|7282.9|7270.9|7280.9|7268.9|0
1728646640000|2024-10-11 11:37:20|7283.4|7271.4|7284|7272|7284|7272|7283.4|7271.4|0
1728646660000|2024-10-11 11:37:40|7282.4|7270.4|7282.2|7270.2|7282.4|7270.4|7281.2|7269.2|2
1728646670000|2024-10-11 11:37:50|7282.5|7270.5|7284.7|7272.7|7284.7|7272.7|7282.5|7270.5|0
1728646680000|2024-10-11 11:38:00|7285.3|7273.3|7287.8|7275.8|7288.2|7276.2|7285.3|7273.3|1
1728646710000|2024-10-11 11:38:30|7288.5|7276.5|7288.5|7276.5|7288.5|7276.5|7288.5|7276.5|0
1728646720000|2024-10-11 11:38:40|7288.3|7276.3|7291.5|7279.5|7291.5|7279.5|7288.3|7276.3|0
1728646730000|2024-10-11 11:38:50|7291.1|7279.1|7292.1|7280.1|7293.3|7281.3|7290|7278|1
1728646740000|2024-10-11 11:39:00|7291.8|7279.8|7283|7271|7291.8|7280.6|7283|7271|2
1728646750000|2024-10-11 11:39:10|7285.5|7273.5|7282.4|7270.4|7285.5|7273.5|7282.4|7270.4|0
1728646760000|2024-10-11 11:39:20|7283.4|7271.4|7283.9|7271.9|7284.1|7272.1|7283.4|7271.4|0
1728646770000|2024-10-11 11:39:30|7284.7|7272.7|7288.2|7276.2|7290.1|7278.1|7284.7|7272.7|2
1728646780000|2024-10-11 11:39:40|7287.6|7275.6|7286.9|7274.9|7287.6|7275.6|7286.9|7274.9|0
1728646790000|2024-10-11 11:39:50|7285.9|7273.9|7287.1|7275.1|7287.3|7275.3|7282.3|7272.8|1
1728646800000|2024-10-11 11:40:00|7287.7|7275.7|7288.1|7276.1|7288.3|7276.3|7287.7|7275.7|0
1728646810000|2024-10-11 11:40:10|7288.3|7276.3|7286.7|7274.7|7288.8|7276.8|7286.2|7274.2|0
1728646820000|2024-10-11 11:40:20|7286.2|7274.2|7285.5|7273.5|7286.2|7274.2|7285|7273|0
1728646830000|2024-10-11 11:40:30|7284.5|7272.5|7278.7|7266.7|7284.5|7272.5|7276.6|7266.5|1
1728646840000|2024-10-11 11:40:40|7277.5|7265.5|7277.5|7265.5|7277.5|7265.5|7277.5|7265.5|5
1728646850000|2024-10-11 11:40:50|7271.6|7259.6|7273.2|7261.2|7273.2|7261.2|7271.2|7259.2|2
1728646860000|2024-10-11 11:41:00|7274|7262|7274|7262|7276.1|7264.1|7273.9|7261.9|0
1728646870000|2024-10-11 11:41:10|7273.3|7261.3|7259.6|7247.6|7273.7|7261.7|7259.6|7247.6|4
1728646880000|2024-10-11 11:41:20|7260.8|7248.8|7258.6|7246.6|7261.3|7249.3|7258.6|7246.6|6
1728646890000|2024-10-11 11:41:30|7258.4|7246.4|7258.9|7246.9|7258.9|7246.9|7258.4|7246.4|0
1728646900000|2024-10-11 11:41:40|7257.1|7245.1|7256.6|7244.6|7257.4|7245.4|7256.6|7244.6|0
1728646910000|2024-10-11 11:41:50|7253.6|7245.6|7249.5|7237.5|7253.6|7245.6|7243.5|7234.1|7
1728646920000|2024-10-11 11:42:00|7249.7|7237.7|7247.8|7235.8|7254.4|7242.4|7245.9|7233.9|2
1728646930000|2024-10-11 11:42:10|7247.2|7235.2|7247.7|7235.7|7247.7|7235.7|7246.4|7234.4|0
1728646940000|2024-10-11 11:42:20|7247.4|7235.4|7239.5|7231.5|7247.6|7235.6|7239.5|7230.5|2
1728646950000|2024-10-11 11:42:30|7238.9|7230.9|7237.9|7225.9|7239.2|7231.2|7237.9|7225.9|5
1728646960000|2024-10-11 11:42:40|7237.1|7225.1|7234.8|7222.8|7237.1|7225.1|7234.8|7222.8|1
1728646970000|2024-10-11 11:42:50|7234.3|7222.3|7235.3|7223.3|7236.4|7224.4|7234.3|7222.3|0
1728646980000|2024-10-11 11:43:00|7234.7|7222.7|7244.2|7232.2|7244.9|7232.9|7234.7|7222.7|1
1728646990000|2024-10-11 11:43:10|7245.2|7233.2|7245|7233|7245.2|7233.2|7245|7233|0
1728647000000|2024-10-11 11:43:20|7245.4|7233.4|7249.8|7237.8|7249.8|7237.8|7245.4|7233.4|0
1728647010000|2024-10-11 11:43:30|7249.6|7237.6|7247.1|7235.1|7249.6|7237.6|7247.1|7235.1|0
1728647020000|2024-10-11 11:43:40|7247|7235|7245.8|7233.8|7247.8|7235.8|7245.6|7233.6|1
1728647030000|2024-10-11 11:43:50|7245.3|7233.3|7243.7|7231.7|7245.3|7233.3|7237.6|7229.9|6
1728647040000|2024-10-11 11:44:00|7243.1|7231.1|7247.9|7235.9|7247.9|7235.9|7242.8|7230.8|3
1728647050000|2024-10-11 11:44:10|7247.5|7235.5|7249.9|7237.9|7250.6|7238.6|7247.5|7235.5|0
1728647060000|2024-10-11 11:44:20|7248.9|7236.9|7248.1|7236.1|7248.9|7236.9|7248.1|7236.1|0
1728647070000|2024-10-11 11:44:30|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|1
1728647080000|2024-10-11 11:44:40|7245.7|7233.7|7248.9|7236.9|7248.9|7236.9|7245.7|7233.7|2
1728647090000|2024-10-11 11:44:50|7249|7237|7249.9|7237.9|7249.9|7237.9|7249|7237|2
1728647100000|2024-10-11 11:45:00|7250.2|7238.2|7251|7239|7251|7239|7250.2|7238.2|0
1728647110000|2024-10-11 11:45:10|7250.7|7238.7|7250.7|7238.7|7250.7|7238.7|7250.7|7238.7|0
1728647120000|2024-10-11 11:45:20|7251.2|7239.2|7255.3|7243.3|7257.2|7245.2|7251.2|7239.2|0
1728647130000|2024-10-11 11:45:30|7255.6|7243.6|7241.2|7229.2|7256.2|7244.2|7241.2|7229.2|1
1728647140000|2024-10-11 11:45:40|7241.7|7229.7|7234.7|7226.7|7241.7|7229.7|7234.7|7224.9|1
1728647150000|2024-10-11 11:45:50|7233.6|7225.6|7229.5|7217.5|7233.8|7225.6|7229.5|7217.5|2
1728647160000|2024-10-11 11:46:00|7229.1|7217.1|7224.3|7212.3|7229.1|7217.1|7224.3|7212.3|5
1728647170000|2024-10-11 11:46:10|7223.9|7211.9|7222.9|7210.9|7224|7212.5|7218.2|7210.7|1
1728647180000|2024-10-11 11:46:20|7223.2|7215.2|7225.1|7213.1|7226.6|7215.2|7222.7|7213.1|2
1728647190000|2024-10-11 11:46:30|7225.8|7213.8|7223.9|7211.9|7225.8|7213.8|7223.9|7211.9|0
1728647200000|2024-10-11 11:46:40|7224.2|7212.2|7222.8|7210.8|7224.2|7212.2|7220|7208|3
1728647210000|2024-10-11 11:46:50|7222.4|7210.4|7221.5|7209.5|7222.4|7210.4|7221.5|7209.5|0
1728647220000|2024-10-11 11:47:00|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|0
1728647230000|2024-10-11 11:47:10|7219.2|7211.2|7219.5|7211.5|7222.3|7211.5|7219.2|7210|0
1728647250000|2024-10-11 11:47:30|7216.4|7208.4|7209.6|7197.6|7216.4|7208.4|7208.8|7196.8|5
1728647260000|2024-10-11 11:47:40|7207.2|7195.2|7206.6|7194.6|7207.2|7195.2|7206.6|7194.6|1
1728647270000|2024-10-11 11:47:50|7205.6|7193.6|7201.2|7193.2|7205.8|7193.8|7201.2|7191.7|2
1728647280000|2024-10-11 11:48:00|7204.7|7192.7|7201.5|7193.5|7204.7|7193.5|7201.5|7191.8|2
1728647290000|2024-10-11 11:48:10|7199.4|7191.4|7191.3|7179.3|7202|7191.8|7191.3|7179.3|4
1728647300000|2024-10-11 11:48:20|7189.6|7177.6|7184.8|7172.8|7189.6|7177.6|7180.3|7168.3|13
1728647310000|2024-10-11 11:48:30|7184.5|7172.5|7182.9|7170.9|7184.5|7172.5|7182.3|7170.3|4
1728647320000|2024-10-11 11:48:40|7194.3|7182.3|7185.1|7177.1|7194.4|7186.3|7185.1|7177.1|3
1728647330000|2024-10-11 11:48:50|7186.7|7174.7|7180.5|7168.5|7186.7|7174.9|7180.5|7168.5|0
1728647340000|2024-10-11 11:49:00|7180.1|7168.1|7178|7166|7180.6|7171.1|7178|7166|1
1728647350000|2024-10-11 11:49:10|7178.5|7166.5|7179.2|7167.2|7179.2|7167.2|7175.8|7163.8|3
1728647360000|2024-10-11 11:49:20|7179.4|7167.4|7182.8|7174.8|7182.8|7174.8|7179.1|7167.1|1
1728647370000|2024-10-11 11:49:30|7183.1|7175.1|7183.1|7175.1|7183.1|7175.1|7183.1|7175.1|0
1728647380000|2024-10-11 11:49:40|7182|7176|7193.6|7181.6|7198.3|7189.1|7182|7176|2
1728647390000|2024-10-11 11:49:50|7193.7|7181.7|7192.3|7180.3|7194.6|7182.6|7192|7180|2
1728647400000|2024-10-11 11:50:00|7192.6|7180.6|7180.4|7172.4|7192.6|7182.5|7180.4|7169.7|3
1728647410000|2024-10-11 11:50:10|7180|7172|7180.3|7168.3|7180.8|7172|7176.6|7167.6|3
1728647420000|2024-10-11 11:50:20|7179.8|7167.8|7175.8|7163.8|7179.8|7168.7|7175.3|7163.3|1
1728647430000|2024-10-11 11:50:30|7175.6|7163.6|7175.6|7163.6|7175.8|7163.8|7175.3|7163.3|0
1728647440000|2024-10-11 11:50:40|7174.2|7162.2|7183.4|7171.4|7184.7|7172.7|7174.2|7162.2|2
1728647450000|2024-10-11 11:50:50|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|7180.5|7168.5|2
1728647460000|2024-10-11 11:51:00|7181.4|7169.4|7186.6|7174.6|7186.6|7174.6|7181.4|7169.4|2
1728647470000|2024-10-11 11:51:10|7186.4|7174.4|7187.6|7175.6|7188.4|7176.4|7186.1|7174.1|1
1728647480000|2024-10-11 11:51:20|7186.9|7174.9|7180.4|7168.4|7186.9|7174.9|7180.4|7168.4|3
1728647490000|2024-10-11 11:51:30|7179.7|7167.7|7179.4|7167.4|7179.7|7167.7|7179.4|7167.4|0
1728647500000|2024-10-11 11:51:40|7179.7|7167.7|7178.7|7166.7|7179.7|7167.7|7178.7|7166.7|0
1728647510000|2024-10-11 11:51:50|7177.7|7165.7|7174.8|7162.8|7177.7|7165.7|7173.7|7161.7|1
1728647520000|2024-10-11 11:52:00|7174.5|7162.5|7174.5|7162.5|7174.5|7162.5|7174.5|7162.5|0
1728647530000|2024-10-11 11:52:10|7174|7162|7173.3|7161.3|7174|7162|7172|7160|3
1728647540000|2024-10-11 11:52:20|7173.7|7161.7|7176.4|7164.4|7177.7|7165.7|7173.7|7161.7|3
1728647550000|2024-10-11 11:52:30|7175|7167|7179.2|7167.2|7181.3|7169.3|7175|7166.7|1
1728647560000|2024-10-11 11:52:40|7178.7|7166.7|7179.2|7167.2|7179.2|7167.2|7177.7|7165.7|0
1728647570000|2024-10-11 11:52:50|7178.7|7166.7|7178.7|7166.7|7178.8|7166.8|7178.2|7166.2|0
1728647590000|2024-10-11 11:53:10|7178.6|7166.6|7177.9|7165.9|7178.6|7166.6|7177.9|7165.9|1
1728647600000|2024-10-11 11:53:20|7178.3|7166.3|7180.8|7168.8|7181|7169|7178.3|7166.3|0
1728647610000|2024-10-11 11:53:30|7179.5|7167.5|7178.4|7166.4|7179.5|7167.5|7178.4|7166.4|0
1728647620000|2024-10-11 11:53:40|7178|7166|7177.5|7165.5|7178.6|7166.6|7177.5|7165.5|1
1728647630000|2024-10-11 11:53:50|7178.3|7166.3|7177.9|7165.9|7178.8|7166.8|7177.9|7165.9|2
1728647640000|2024-10-11 11:54:00|7177.3|7165.3|7173.7|7161.7|7177.3|7165.3|7173.5|7161.5|2
1728647650000|2024-10-11 11:54:10|7172.7|7160.7|7170.6|7158.6|7172.7|7160.7|7170.6|7158.6|1
1728647660000|2024-10-11 11:54:20|7158.6|7146.6|7145.5|7133.5|7158.6|7146.6|7141.5|7133.1|5
1728647670000|2024-10-11 11:54:30|7147.1|7135.1|7154.2|7142.2|7154.8|7142.8|7147.1|7135.1|0
1728647680000|2024-10-11 11:54:40|7156.6|7144.6|7162|7150|7162|7150|7156.6|7144.6|1
1728647690000|2024-10-11 11:54:50|7161.6|7149.6|7159.3|7147.3|7161.6|7149.6|7159.3|7147.3|0
1728647700000|2024-10-11 11:55:00|7158.7|7146.7|7159.4|7147.4|7163.1|7151.1|7158.7|7146.7|0
1728647710000|2024-10-11 11:55:10|7159.9|7147.9|7167.5|7155.5|7167.6|7155.6|7159.6|7147.6|1
1728647730000|2024-10-11 11:55:30|7167.4|7155.4|7169.2|7157.2|7170.2|7158.2|7167|7155|0
1728647740000|2024-10-11 11:55:40|7168.4|7156.4|7168.6|7156.6|7168.6|7156.6|7168.4|7156.4|0
1728647750000|2024-10-11 11:55:50|7169.4|7157.4|7168.9|7156.9|7169.4|7157.4|7168.4|7156.4|0
1728647760000|2024-10-11 11:56:00|7169.1|7157.1|7169.1|7157.1|7169.7|7157.7|7169.1|7157.1|0
1728647770000|2024-10-11 11:56:10|7169.4|7157.4|7173.9|7161.9|7177.2|7165.2|7169.4|7157.4|2
1728647780000|2024-10-11 11:56:20|7180|7168|7180|7168|7180|7168|7180|7168|0
1728647790000|2024-10-11 11:56:30|7180.2|7168.2|7177.9|7169.9|7181.1|7170.1|7177.9|7168.2|1
1728647800000|2024-10-11 11:56:40|7180.3|7168.3|7182.4|7170.4|7182.4|7170.4|7177.9|7168.3|2
1728647810000|2024-10-11 11:56:50|7185.2|7173.2|7186.2|7174.2|7186.7|7174.7|7185.2|7173.2|1
1728647820000|2024-10-11 11:57:00|7186.5|7174.5|7191.3|7179.3|7191.3|7179.3|7186.5|7174.5|5
1728647830000|2024-10-11 11:57:10|7190.1|7178.1|7190.1|7178.1|7190.1|7178.1|7190.1|7178.1|1
1728647840000|2024-10-11 11:57:20|7185.5|7173.5|7185.4|7173.4|7186.7|7174.7|7184.2|7172.2|2
1728647850000|2024-10-11 11:57:30|7185.8|7173.8|7186.1|7174.1|7186.1|7174.1|7185.8|7173.8|0
1728647860000|2024-10-11 11:57:40|7185.3|7173.3|7187.1|7175.1|7187.1|7175.1|7185.1|7173.1|1
1728647870000|2024-10-11 11:57:50|7187.3|7175.3|7187.5|7175.5|7188.2|7176.2|7186.8|7174.8|0
1728647880000|2024-10-11 11:58:00|7187.7|7175.7|7192|7180|7192|7180|7187.7|7175.7|0
1728647890000|2024-10-11 11:58:10|7189.6|7181.6|7195.7|7183.7|7195.8|7189.3|7188.4|7180.4|3
1728647900000|2024-10-11 11:58:20|7194.4|7182.4|7191.6|7179.6|7194.4|7182.4|7191.6|7179.6|0
1728647910000|2024-10-11 11:58:30|7191|7179|7189.9|7177.9|7191|7179|7189.9|7177.9|0
1728647920000|2024-10-11 11:58:40|7189.7|7177.7|7189.5|7177.5|7189.7|7177.7|7187.9|7175.9|0
1728647930000|2024-10-11 11:58:50|7189.6|7177.6|7189.3|7177.3|7190.8|7178.8|7189.3|7177.3|6
1728647940000|2024-10-11 11:59:00|7190.2|7178.2|7189|7177|7190.2|7178.2|7189|7177|1
1728647970000|2024-10-11 11:59:30|7189.5|7177.5|7189.3|7177.3|7189.5|7177.5|7189.3|7177.3|0
1728647980000|2024-10-11 11:59:40|7188.6|7176.6|7188.8|7176.8|7188.8|7176.8|7188.6|7176.6|0
1728648000000|2024-10-11 12:00:00|7187.9|7175.9|7184.6|7172.6|7187.9|7175.9|7184.2|7172.2|12
1728648010000|2024-10-11 12:00:10|7184.9|7172.9|7184.9|7172.9|7184.9|7172.9|7184.9|7172.9|1
1728648020000|2024-10-11 12:00:20|7184.4|7172.4|7184.4|7172.4|7184.6|7172.6|7184.4|7172.4|0
1728648030000|2024-10-11 12:00:30|7184.7|7172.7|7185.1|7173.1|7185.6|7173.6|7184.4|7172.4|2
1728648040000|2024-10-11 12:00:40|7186|7174|7186.3|7174.3|7186.3|7174.3|7186|7174|0
1728648050000|2024-10-11 12:00:50|7186.1|7174.1|7185.9|7173.9|7186.1|7174.1|7185.9|7173.9|1
1728648060000|2024-10-11 12:01:00|7185.3|7173.3|7168.3|7156.3|7185.3|7173.3|7166.6|7156.3|5
1728648070000|2024-10-11 12:01:10|7168.6|7156.6|7155.8|7143.8|7168.6|7156.6|7154.2|7143.6|11
1728648080000|2024-10-11 12:01:20|7156.4|7144.4|7148.2|7136.2|7156.4|7144.4|7148.2|7136.2|1
1728648090000|2024-10-11 12:01:30|7134.7|7122.7|7133.4|7121.4|7134.7|7122.7|7133.2|7121.2|1
1728648100000|2024-10-11 12:01:40|7137.3|7125.3|7138.1|7126.1|7138.1|7126.1|7131.5|7120.9|6
1728648110000|2024-10-11 12:01:50|7138.4|7126.4|7136.8|7124.8|7140|7128|7136.1|7124.1|2
1728648120000|2024-10-11 12:02:00|7136.5|7124.5|7132.6|7120.6|7136.5|7124.5|7132.6|7120.6|0
1728648130000|2024-10-11 12:02:10|7132.9|7120.9|7132.5|7120.5|7132.9|7120.9|7132.5|7120.5|1
1728648150000|2024-10-11 12:02:30|7131.9|7119.9|7142|7130|7142|7130|7131.9|7119.9|2
1728648160000|2024-10-11 12:02:40|7142.9|7130.9|7155.2|7143.2|7156|7144|7142.9|7130.9|3
1728648170000|2024-10-11 12:02:50|7155.7|7143.7|7153|7141|7155.7|7143.7|7153|7141|4
1728648180000|2024-10-11 12:03:00|7145.4|7133.4|7147.5|7135.5|7148.8|7136.8|7145.4|7133.4|2
1728648190000|2024-10-11 12:03:10|7148|7136|7147.5|7135.5|7148|7136|7147.5|7135.5|0
1728648200000|2024-10-11 12:03:20|7146.5|7134.5|7145.4|7133.4|7146.5|7134.5|7144.9|7132.9|1
1728648210000|2024-10-11 12:03:30|7145.6|7133.6|7145.2|7133.2|7145.6|7133.6|7145.2|7133.2|0
1728648230000|2024-10-11 12:03:50|7144.7|7132.7|7143.3|7131.3|7144.7|7132.7|7143.3|7131.3|1
1728648240000|2024-10-11 12:04:00|7143.5|7131.5|7154.7|7142.7|7154.7|7142.7|7143.3|7131.3|1
1728648250000|2024-10-11 12:04:10|7154.9|7142.9|7155.7|7143.7|7155.7|7143.7|7154.4|7142.4|0
1728648260000|2024-10-11 12:04:20|7154.6|7142.6|7148.1|7136.1|7154.6|7142.6|7148.1|7136.1|6
1728648270000|2024-10-11 12:04:30|7145.4|7133.4|7138.2|7126.2|7145.9|7133.9|7138.2|7126.2|1
1728648280000|2024-10-11 12:04:40|7137.4|7125.4|7141.5|7129.5|7142.2|7130.2|7133.1|7121.1|3
1728648290000|2024-10-11 12:04:50|7141|7129|7134.6|7122.6|7141.5|7129.5|7134.6|7122.6|3
1728648300000|2024-10-11 12:05:00|7134.3|7122.3|7130.6|7118.6|7136.1|7124.1|7122.8|7116.8|15
1728648310000|2024-10-11 12:05:10|7131.2|7119.2|7136.3|7124.3|7136.3|7124.3|7131.2|7119.2|2
1728648320000|2024-10-11 12:05:20|7132.4|7120.4|7130.5|7118.5|7132.4|7120.4|7130.5|7118.5|6
1728648330000|2024-10-11 12:05:30|7129.3|7117.3|7125.8|7113.8|7129.3|7117.3|7125.8|7113.8|1
1728648340000|2024-10-11 12:05:40|7126.9|7114.9|7134.2|7122.2|7134.2|7122.2|7126.9|7114.9|2
1728648350000|2024-10-11 12:05:50|7136.8|7124.8|7140|7132|7140|7132|7136.8|7124.8|1
1728648360000|2024-10-11 12:06:00|7143|7131|7145.3|7137.3|7145.3|7137.3|7140.5|7131|4
1728648370000|2024-10-11 12:06:10|7144.4|7136.4|7144.7|7136.7|7144.7|7136.7|7144.4|7136.4|1
1728648380000|2024-10-11 12:06:20|7145|7137|7146.3|7134.3|7148.5|7137|7145|7134.3|3
1728648390000|2024-10-11 12:06:30|7145.7|7133.7|7148.9|7136.9|7148.9|7136.9|7145.7|7133.7|1
1728648400000|2024-10-11 12:06:40|7149.8|7137.8|7161.6|7149.6|7161.6|7149.6|7149.8|7137.8|1
1728648410000|2024-10-11 12:06:50|7161.8|7149.8|7163.6|7151.6|7163.6|7151.6|7161.8|7149.8|0
1728648420000|2024-10-11 12:07:00|7163.8|7151.8|7168.3|7156.3|7168.4|7156.4|7163.8|7151.8|1
1728648430000|2024-10-11 12:07:10|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|0
1728648440000|2024-10-11 12:07:20|7169.8|7157.8|7169.8|7157.8|7169.8|7157.8|7169.8|7157.8|1
1728648450000|2024-10-11 12:07:30|7170.2|7158.2|7171.8|7159.8|7171.8|7159.8|7170.2|7158.2|0
1728648460000|2024-10-11 12:07:40|7172.2|7160.2|7167.1|7155.1|7172.2|7160.2|7167.1|7155.1|2
1728648470000|2024-10-11 12:07:50|7166.1|7154.1|7165.5|7153.5|7166.1|7154.1|7165.5|7153.5|0
1728648480000|2024-10-11 12:08:00|7165.8|7153.8|7165.6|7153.6|7165.8|7153.8|7165.6|7153.6|1
1728648490000|2024-10-11 12:08:10|7163.7|7151.7|7162.3|7150.3|7163.7|7151.7|7162.3|7150.3|2
1728648500000|2024-10-11 12:08:20|7162.5|7150.5|7162.5|7150.5|7162.5|7150.5|7162.5|7150.5|1
1728648510000|2024-10-11 12:08:30|7163.6|7151.6|7167.1|7155.1|7167.1|7155.1|7163.6|7151.6|3
1728648520000|2024-10-11 12:08:40|7170.5|7158.5|7170.5|7158.5|7170.7|7158.7|7170.5|7158.5|0
1728648530000|2024-10-11 12:08:50|7172.5|7160.5|7177.5|7165.5|7177.5|7165.5|7172.5|7160.5|0
1728648540000|2024-10-11 12:09:00|7178.9|7166.9|7174|7162|7179.1|7167.1|7174|7162|6
1728648550000|2024-10-11 12:09:10|7170.7|7158.7|7169.3|7157.3|7170.7|7158.7|7168.9|7156.9|1
1728648560000|2024-10-11 12:09:20|7168.7|7156.7|7162.7|7150.7|7168.7|7156.7|7162.7|7150.7|1
1728648570000|2024-10-11 12:09:30|7160.5|7148.5|7159.7|7147.7|7160.5|7148.5|7159.6|7147.6|1
1728648580000|2024-10-11 12:09:40|7161.2|7149.2|7162.3|7150.3|7162.3|7150.3|7161.2|7149.2|0
1728648590000|2024-10-11 12:09:50|7163.1|7151.1|7161.7|7149.7|7163.1|7151.1|7154.6|7148.6|2
1728648600000|2024-10-11 12:10:00|7161.1|7149.1|7161.6|7149.6|7161.6|7149.6|7159|7147|3
1728648610000|2024-10-11 12:10:10|7167.4|7155.4|7169.2|7157.2|7172.4|7160.4|7167.4|7155.4|20
1728648620000|2024-10-11 12:10:20|7169.1|7157.1|7172.6|7160.6|7172.9|7160.9|7169.1|7157.1|2
1728648630000|2024-10-11 12:10:30|7171.4|7159.4|7172.4|7160.4|7172.4|7160.4|7171.4|7159.4|1
1728648640000|2024-10-11 12:10:40|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|0
1728648650000|2024-10-11 12:10:50|7173.6|7161.6|7175.7|7163.7|7175.7|7163.7|7173.6|7161.6|0
1728648670000|2024-10-11 12:11:10|7176.4|7164.4|7181|7169|7181.2|7169.2|7176.4|7164.4|0
1728648680000|2024-10-11 12:11:20|7180.6|7168.6|7180.5|7168.5|7180.6|7168.6|7180.5|7168.5|1
1728648690000|2024-10-11 12:11:30|7180.8|7168.8|7179.2|7167.2|7180.8|7168.8|7179.2|7167.2|0
1728648700000|2024-10-11 12:11:40|7174.8|7166.8|7184.1|7172.1|7184.1|7172.1|7173.7|7161.7|6
1728648710000|2024-10-11 12:11:50|7186.1|7174.1|7187.3|7175.3|7187.3|7175.3|7186.1|7174.1|1
1728648720000|2024-10-11 12:12:00|7187.1|7175.1|7180.8|7168.8|7187.1|7175.1|7180.8|7168.8|2
1728648730000|2024-10-11 12:12:10|7181|7169|7181.1|7169.1|7181.1|7169.1|7179.2|7167.2|2
1728648740000|2024-10-11 12:12:20|7184.8|7172.8|7187.2|7175.2|7187.2|7175.2|7184.8|7172.8|0
1728648750000|2024-10-11 12:12:30|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|0
1728648760000|2024-10-11 12:12:40|7189.7|7177.7|7191.7|7179.7|7191.7|7179.7|7189.7|7177.7|2
1728648770000|2024-10-11 12:12:50|7194.5|7182.5|7192.9|7180.9|7195.2|7183.2|7192.9|7180.9|4
1728648780000|2024-10-11 12:13:00|7192.6|7180.6|7192.6|7180.6|7192.6|7180.6|7192.6|7180.6|0
1728648790000|2024-10-11 12:13:10|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|2
1728648800000|2024-10-11 12:13:20|7192.1|7180.1|7190.5|7178.5|7192.1|7180.1|7190.5|7178.5|2
1728648810000|2024-10-11 12:13:30|7190.2|7178.2|7186.2|7174.2|7190.2|7178.2|7186.2|7174.2|0
1728648820000|2024-10-11 12:13:40|||||||||1
1728648830000|2024-10-11 12:13:50|7185.8|7173.8|7180.6|7168.6|7185.8|7173.8|7180.2|7168.2|3
1728648840000|2024-10-11 12:14:00|7180.4|7168.4|7179.7|7167.7|7180.4|7168.4|7179.7|7167.7|0
1728648850000|2024-10-11 12:14:10|7179.4|7167.4|7180.2|7168.2|7180.2|7168.2|7179.4|7167.4|1
1728648860000|2024-10-11 12:14:20|7190.8|7178.8|7190.8|7178.8|7190.8|7178.8|7190.8|7178.8|6
1728648870000|2024-10-11 12:14:30|7194.3|7182.3|7194.3|7182.3|7194.5|7182.5|7194.3|7182.3|0
1728648880000|2024-10-11 12:14:40|7194.2|7182.2|7196.2|7184.2|7196.4|7184.4|7194.2|7182.2|1
1728648890000|2024-10-11 12:14:50|7196.4|7184.4|7196.6|7184.6|7196.6|7184.6|7196.4|7184.4|1
1728648900000|2024-10-11 12:15:00|7196.9|7184.9|7207.1|7195.1|7207.1|7195.1|7196.9|7184.9|3
1728648910000|2024-10-11 12:15:10|7207.3|7195.3|7207.6|7195.6|7207.6|7195.6|7207.3|7195.3|0
1728648920000|2024-10-11 12:15:20|7208.1|7196.1|7208.1|7196.1|7208.1|7196.1|7208.1|7196.1|0
1728648950000|2024-10-11 12:15:50|7212.5|7200.5|7213.7|7201.7|7213.7|7201.7|7212.5|7200.5|2
1728648960000|2024-10-11 12:16:00|7213.9|7201.9|7217.9|7205.9|7222.3|7211.2|7211.7|7201.9|3
1728648970000|2024-10-11 12:16:10|7218.4|7206.4|7218.1|7206.1|7219.5|7207.5|7218.1|7206.1|0
1728648980000|2024-10-11 12:16:20|7217.9|7205.9|7213.3|7201.3|7218.4|7206.4|7213.2|7201.2|4
1728649000000|2024-10-11 12:16:40|7212.2|7200.2|7211.7|7199.7|7212.2|7200.2|7211.3|7199.3|0
1728649010000|2024-10-11 12:16:50|7211.5|7199.5|7209.6|7197.6|7211.7|7199.7|7204.6|7192.6|1
1728649030000|2024-10-11 12:17:10|7209.5|7197.5|7210.1|7198.1|7210.3|7198.3|7209.5|7197.5|0
1728649040000|2024-10-11 12:17:20|7209.4|7197.4|7206.8|7194.8|7209.4|7197.4|7201.6|7189.6|6
1728649050000|2024-10-11 12:17:30|7207|7195|7207|7195|7207|7195|7207|7195|0
1728649060000|2024-10-11 12:17:40|7206.4|7194.4|7206.4|7194.4|7206.4|7194.4|7206.4|7194.4|0
1728649080000|2024-10-11 12:18:00|7207.4|7195.4|7215.8|7203.8|7217.1|7205.1|7207.4|7195.4|14
1728649090000|2024-10-11 12:18:10|7216.1|7204.1|7220.9|7208.9|7220.9|7208.9|7216.1|7204.1|2
1728649110000|2024-10-11 12:18:30|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|0
1728649120000|2024-10-11 12:18:40|7221.4|7209.4|7223.7|7211.7|7223.9|7211.9|7221.4|7209.4|0
1728649130000|2024-10-11 12:18:50|7224.1|7212.1|7225.2|7213.2|7225.2|7213.2|7224.1|7212.1|0
1728649140000|2024-10-11 12:19:00|7224.5|7212.5|7218.7|7206.7|7224.5|7212.5|7218.7|7206.7|1
1728649150000|2024-10-11 12:19:10|7218.5|7206.5|7216.5|7204.5|7218.5|7206.5|7216.5|7204.5|0
1728649160000|2024-10-11 12:19:20|7216|7204|7211.9|7199.9|7216|7204|7211.9|7199.9|0
1728649170000|2024-10-11 12:19:30|7212.4|7200.4|7214|7202|7214|7202|7212.4|7200.4|0
1728649180000|2024-10-11 12:19:40|7214.4|7202.4|7215|7203|7215|7203|7214.4|7202.4|0
1728649190000|2024-10-11 12:19:50|7217.8|7205.8|7220.3|7208.3|7220.3|7208.3|7217.8|7205.8|0
1728649200000|2024-10-11 12:20:00|7219.7|7207.7|7221|7209|7221|7209|7219.7|7207.7|0
1728649220000|2024-10-11 12:20:20|7220.2|7208.2|7219.3|7207.3|7220.2|7208.2|7219.3|7207.3|0
1728649240000|2024-10-11 12:20:40|7219.8|7207.8|7219.6|7207.6|7219.8|7207.8|7219.6|7207.6|0
1728649250000|2024-10-11 12:20:50|7219.3|7207.3|7228.2|7216.2|7228.2|7216.2|7219.3|7207.3|13
1728649260000|2024-10-11 12:21:00|7228.6|7216.6|7230.3|7218.3|7230.3|7218.3|7228.6|7216.6|3
1728649280000|2024-10-11 12:21:20|7232.5|7220.5|7232.1|7220.1|7232.5|7220.5|7231.6|7219.6|2
1728649290000|2024-10-11 12:21:30|7233.1|7221.1|7233.7|7221.7|7233.7|7221.7|7233.1|7221.1|0
1728649300000|2024-10-11 12:21:40|7233.9|7221.9|7234.6|7222.6|7234.6|7222.6|7233.9|7221.9|1
1728649310000|2024-10-11 12:21:50|7234.8|7222.8|7235.1|7223.1|7235.1|7223.1|7234.8|7222.8|0
1728649320000|2024-10-11 12:22:00|7235|7223|7237.5|7225.5|7244.6|7232.6|7228.2|7221.2|11
1728649330000|2024-10-11 12:22:10|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|0
1728649340000|2024-10-11 12:22:20|7235.3|7223.3|7236.4|7224.4|7236.4|7224.4|7235.3|7223.3|2
1728649350000|2024-10-11 12:22:30|7236|7224|7235.7|7223.7|7236.2|7224.2|7235.7|7223.7|0
1728649360000|2024-10-11 12:22:40|7234.6|7222.6|7236.9|7224.9|7236.9|7224.9|7234.6|7222.6|1
1728649370000|2024-10-11 12:22:50|7236.7|7224.7|7236.7|7224.7|7237.3|7225.3|7236.7|7224.7|0
1728649380000|2024-10-11 12:23:00|7237.2|7225.2|7239.9|7227.9|7239.9|7227.9|7237.2|7225.2|0
1728649390000|2024-10-11 12:23:10|7240.2|7228.2|7240.2|7228.2|7240.2|7228.2|7240.2|7228.2|0
1728649400000|2024-10-11 12:23:20|7241.3|7229.3|7241.6|7229.6|7241.6|7229.6|7241.3|7229.3|0
1728649410000|2024-10-11 12:23:30|7242|7230|7242|7230|7242|7230|7242|7230|0
1728649420000|2024-10-11 12:23:40|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|0
1728649430000|2024-10-11 12:23:50|7243.3|7231.3|7244.1|7232.1|7244.1|7232.1|7241|7229|0
1728649440000|2024-10-11 12:24:00|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|0
1728649450000|2024-10-11 12:24:10|7243.8|7231.8|7247.1|7235.1|7247.1|7235.1|7243.5|7231.5|4
1728649460000|2024-10-11 12:24:20|7245.6|7237.6|7260.7|7248.7|7261.4|7249.4|7244.2|7234.8|24
1728649470000|2024-10-11 12:24:30|7262.5|7250.5|7262.8|7250.8|7263.1|7251.1|7262|7250|1
1728649480000|2024-10-11 12:24:40|7263|7251|7263.2|7251.2|7264.8|7252.8|7262.8|7250.8|2
1728649490000|2024-10-11 12:24:50|7263.6|7251.6|7261.2|7249.2|7264.7|7252.7|7253.9|7241.9|5
1728649500000|2024-10-11 12:25:00|7261.4|7249.4|7264.6|7252.6|7264.6|7252.6|7259.9|7247.9|1
1728649510000|2024-10-11 12:25:10|7264.2|7252.2|7261.2|7249.2|7264.2|7252.2|7261.2|7249.2|0
1728649520000|2024-10-11 12:25:20|7261.4|7249.4|7270.4|7258.4|7270.6|7258.6|7261.4|7249.4|5
1728649540000|2024-10-11 12:25:40|7270.9|7258.9|7271.2|7259.2|7271.2|7259.2|7270.9|7258.9|0
1728649560000|2024-10-11 12:26:00|7271.6|7259.6|7272.2|7260.2|7272.2|7260.2|7271.6|7259.6|0
1728649570000|2024-10-11 12:26:10|7271.9|7259.9|7271.9|7259.9|7271.9|7259.9|7271.9|7259.9|1
1728649600000|2024-10-11 12:26:40|7270.4|7262.4|7271.2|7263.2|7271.2|7263.2|7270.4|7262.4|1
1728649610000|2024-10-11 12:26:50|7265.8|7253.8|7268.5|7256.5|7268.5|7256.5|7265.7|7253.7|15
1728649620000|2024-10-11 12:27:00|7269.4|7257.4|7272.5|7260.5|7272.8|7260.8|7269.4|7257.4|1
1728649630000|2024-10-11 12:27:10|7272.4|7260.4|7271.9|7259.9|7276.7|7264.7|7268.9|7256.9|9
1728649640000|2024-10-11 12:27:20|7271.5|7259.5|7269.6|7257.6|7271.5|7260|7267.4|7257.6|1
1728649650000|2024-10-11 12:27:30|7269.3|7257.3|7270.6|7258.6|7270.6|7258.6|7265.8|7256.3|2
1728649660000|2024-10-11 12:27:40|7273.3|7261.3|7282.3|7270.3|7282.3|7270.3|7272.9|7261.3|7
1728649670000|2024-10-11 12:27:50|7281.8|7269.8|7283.1|7271.1|7283.1|7271.7|7279.4|7269.1|3
1728649680000|2024-10-11 12:28:00|7279|7273|7283.9|7271.9|7283.9|7273|7279|7271.9|3
1728649690000|2024-10-11 12:28:10|7290.1|7278.1|7289.6|7281.6|7291.2|7283.1|7284.4|7275.5|9
1728649700000|2024-10-11 12:28:20|7288.7|7282.7|7284.4|7272.4|7289.6|7283.6|7284.2|7272.2|2
1728649710000|2024-10-11 12:28:30|7281.3|7269.3|7279.8|7267.8|7281.3|7269.3|7277.2|7265.2|5
1728649720000|2024-10-11 12:28:40|7280|7268|7282.4|7270.4|7282.4|7270.4|7280|7268|1
1728649730000|2024-10-11 12:28:50|7282.7|7270.7|7282.9|7270.9|7284.9|7272.9|7282.7|7270.7|0
1728649740000|2024-10-11 12:29:00|7282.7|7270.7|7286.6|7274.6|7286.6|7274.6|7282.7|7270.7|1
1728649750000|2024-10-11 12:29:10|7284.2|7276.2|7283.6|7275.6|7286.6|7276.2|7283.6|7274.6|0
1728649760000|2024-10-11 12:29:20|7288.4|7276.4|7284.4|7278.4|7288.4|7279.9|7284.4|7276.4|2
1728649770000|2024-10-11 12:29:30|7284.7|7278.7|7293.4|7281.4|7293.4|7281.4|7284.7|7277.2|6
1728649780000|2024-10-11 12:29:40|7293.1|7281.1|7295.1|7283.1|7295.3|7286|7289.5|7281.1|6
1728649790000|2024-10-11 12:29:50|7293.8|7285.8|7298.9|7286.9|7298.9|7286.9|7290|7282.5|11
1728649800000|2024-10-11 12:30:00|7299.5|7287.5|7298.2|7286.2|7299.5|7289.9|7297.8|7285.8|6
1728649810000|2024-10-11 12:30:10|7297.4|7285.4|7294.4|7282.4|7297.7|7285.7|7293.1|7281.1|8
1728649820000|2024-10-11 12:30:20|7295.7|7283.7|7294.2|7286.2|7295.7|7286.2|7294.2|7283.7|5
1728649830000|2024-10-11 12:30:30|7298.2|7290.2|7303.6|7295.6|7304.7|7296|7298.2|7290.2|8
1728649840000|2024-10-11 12:30:40|7303.5|7295.5|7304.4|7292.4|7304.4|7297.5|7302.2|7292.4|16
1728649850000|2024-10-11 12:30:50|7304.1|7292.1|7296.1|7284.1|7304.5|7292.5|7296.1|7284.1|4
1728649860000|2024-10-11 12:31:00|7291.5|7279.5|7297.5|7285.5|7298.5|7286.5|7291.5|7279.5|4
1728649870000|2024-10-11 12:31:10|7298|7286|7297.9|7285.9|7298|7286|7297.9|7285.9|0
1728649880000|2024-10-11 12:31:20|7298.4|7286.4|7292.7|7280.7|7298.4|7286.4|7289.8|7280.7|1
1728649890000|2024-10-11 12:31:30|7294.3|7282.3|7294.3|7282.3|7294.3|7282.3|7294.3|7282.3|0
1728649900000|2024-10-11 12:31:40|7294.8|7282.8|7294.3|7282.3|7294.9|7282.9|7293.9|7281.9|1
1728649910000|2024-10-11 12:31:50|7294.8|7282.8|7294.9|7282.9|7294.9|7282.9|7294.8|7282.8|1
1728649920000|2024-10-11 12:32:00|7294|7282|7284.6|7278.6|7294|7282|7284.6|7276.9|7
1728649930000|2024-10-11 12:32:10|7288.5|7276.5|7285|7273|7288.8|7276.8|7285|7273|5
1728649950000|2024-10-11 12:32:30|7284.1|7272.1|7290.1|7278.1|7290.1|7278.1|7284.1|7272.1|0
1728649960000|2024-10-11 12:32:40|7291.1|7279.1|7297.2|7285.2|7297.5|7285.5|7291.1|7279.1|11
1728649970000|2024-10-11 12:32:50|7297.5|7285.5|7288.4|7276.4|7297.5|7285.5|7288.4|7276.4|7
1728649980000|2024-10-11 12:33:00|7288.1|7276.1|7288.3|7276.3|7288.3|7276.3|7288.1|7276.1|0
1728649990000|2024-10-11 12:33:10|7289.2|7277.2|7288.9|7276.9|7289.2|7277.2|7288.9|7276.9|2
1728650000000|2024-10-11 12:33:20|7287.7|7275.7|7282.2|7270.2|7287.7|7275.7|7279.8|7269.7|1
1728650010000|2024-10-11 12:33:30|7281.1|7269.1|7284.7|7272.7|7284.7|7272.7|7281.1|7269.1|2
1728650020000|2024-10-11 12:33:40|7284.4|7272.4|7285.8|7273.8|7285.8|7273.8|7284|7272|2
1728650030000|2024-10-11 12:33:50|7284.2|7272.2|7284.6|7272.6|7284.6|7272.6|7284.2|7272.2|2
1728650040000|2024-10-11 12:34:00|7283.8|7271.8|7278|7266|7284.1|7272.1|7278|7266|9
1728650050000|2024-10-11 12:34:10|7278.3|7266.3|7276.5|7264.5|7278.5|7266.5|7276.5|7264.5|5
1728650060000|2024-10-11 12:34:20|7273.5|7261.5|7267.8|7261.8|7273.5|7262.5|7267.8|7261|3
1728650070000|2024-10-11 12:34:30|7270.2|7258.2|7270.2|7258.2|7270.2|7258.2|7270.2|7258.2|0
1728650080000|2024-10-11 12:34:40|7267.9|7259.9|7260.3|7248.3|7269.1|7259.9|7260.3|7248.3|20
1728650090000|2024-10-11 12:34:50|7258.6|7246.6|7253.7|7241.7|7258.6|7246.6|7253.7|7241.7|2
1728650100000|2024-10-11 12:35:00|7253.6|7241.6|7259.8|7247.8|7259.8|7247.8|7249.8|7237.8|14
1728650110000|2024-10-11 12:35:10|7261|7249|7261|7249|7261|7249|7261|7249|0
1728650120000|2024-10-11 12:35:20|7262.8|7250.8|7263.6|7251.6|7263.6|7251.6|7262.4|7250.4|1
1728650130000|2024-10-11 12:35:30|7263.9|7251.9|7264.1|7252.1|7264.6|7252.6|7263.9|7251.9|0
1728650140000|2024-10-11 12:35:40|7264.3|7252.3|7258.1|7246.1|7266.3|7254.3|7258.1|7246.1|3
1728650160000|2024-10-11 12:36:00|7257.5|7245.5|7257.5|7245.5|7257.5|7245.5|7257.5|7245.5|0
1728650170000|2024-10-11 12:36:10|7257|7245|7257.1|7245.1|7257.3|7245.3|7257|7245|0
1728650190000|2024-10-11 12:36:30|7257.4|7245.4|7249.9|7237.9|7257.4|7245.4|7249.9|7237.9|1
1728650200000|2024-10-11 12:36:40|7249.6|7237.6|7249.6|7237.6|7249.6|7237.6|7249.6|7237.6|0
1728650210000|2024-10-11 12:36:50|7246.5|7234.5|7246.4|7234.4|7246.5|7234.5|7246.4|7234.4|2
1728650220000|2024-10-11 12:37:00|7244.3|7232.3|7249.2|7237.2|7249.4|7237.4|7244.3|7232.3|3
1728650230000|2024-10-11 12:37:10|7248.9|7236.9|7247.7|7235.7|7248.9|7236.9|7247.7|7235.7|2
1728650240000|2024-10-11 12:37:20|7247.5|7235.5|7239.8|7227.8|7247.5|7235.5|7239.8|7227.8|7
1728650250000|2024-10-11 12:37:30|7239.5|7227.5|7234.1|7222.1|7239.5|7227.5|7234.1|7222.1|1
1728650260000|2024-10-11 12:37:40|7233.9|7221.9|7233.6|7221.6|7233.9|7221.9|7233.4|7221.4|0
1728650270000|2024-10-11 12:37:50|7238.2|7226.2|7240.9|7228.9|7240.9|7228.9|7238.2|7226.2|3
1728650280000|2024-10-11 12:38:00|7240.6|7228.6|7238.5|7226.5|7240.6|7228.6|7238.5|7226.5|1
1728650290000|2024-10-11 12:38:10|7241.3|7229.3|7241.1|7229.1|7241.3|7229.3|7241.1|7229.1|0
1728650300000|2024-10-11 12:38:20|7241.3|7229.3|7243.6|7231.6|7243.6|7231.6|7241.3|7229.3|0
1728650320000|2024-10-11 12:38:40|7243.3|7231.3|7241.5|7229.5|7243.3|7231.3|7241.5|7229.5|1
1728650340000|2024-10-11 12:39:00|7240.9|7228.9|7226.5|7214.5|7240.9|7228.9|7226.1|7214.5|7
1728650350000|2024-10-11 12:39:10|7226|7214|7219|7207|7226|7214|7219|7207|4
1728650360000|2024-10-11 12:39:20|7218.3|7206.3|7218.3|7206.3|7218.3|7206.3|7218.3|7206.3|1
1728650370000|2024-10-11 12:39:30|7218.5|7206.5|7219|7207|7219|7207|7218.5|7206.5|0
1728650380000|2024-10-11 12:39:40|7218.5|7206.5|7218.5|7206.5|7218.5|7206.5|7218.5|7206.5|0
1728650400000|2024-10-11 12:40:00|7218.8|7206.8|7205.2|7193.2|7219.3|7207.3|7205.2|7193.2|5
1728650410000|2024-10-11 12:40:10|||||||||1
1728650420000|2024-10-11 12:40:20|7205.7|7193.7|7205.9|7193.9|7205.9|7193.9|7205.7|7193.7|0
1728650430000|2024-10-11 12:40:30|7206.9|7194.9|7211.4|7199.4|7217.1|7205.1|7206.9|7194.9|5
1728650450000|2024-10-11 12:40:50|7213.3|7201.3|7218.6|7206.6|7220.1|7208.1|7213.3|7201.3|0
1728650460000|2024-10-11 12:41:00|7219.2|7207.2|7222|7210|7222|7210|7219.2|7207.2|0
1728650470000|2024-10-11 12:41:10|7222.4|7210.4|7198.5|7186.5|7222.4|7210.4|7198.5|7186.5|1
1728650490000|2024-10-11 12:41:30|7199.2|7187.2|7196.3|7184.3|7199.2|7187.2|7196.3|7184.3|1
1728650500000|2024-10-11 12:41:40|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|5
1728650510000|2024-10-11 12:41:50|7197.8|7185.8|7197.4|7185.4|7198|7186|7197.4|7185.4|0
1728650520000|2024-10-11 12:42:00|7197.7|7185.7|7206.5|7194.5|7206.5|7194.5|7197.7|7185.7|2
1728650530000|2024-10-11 12:42:10|7206.3|7194.3|7205.6|7193.6|7206.3|7194.3|7205.6|7193.6|1
1728650540000|2024-10-11 12:42:20|7206.1|7194.1|7207|7195|7207|7195|7206.1|7194.1|0
1728650560000|2024-10-11 12:42:40|7206.7|7194.7|7206.7|7194.7|7206.7|7194.7|7206.7|7194.7|0
1728650570000|2024-10-11 12:42:50|7206.1|7194.1|7204.3|7192.3|7206.1|7194.1|7204.3|7192.3|0
1728650580000|2024-10-11 12:43:00|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|0
1728650590000|2024-10-11 12:43:10|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|7195.3|7183.3|3
1728650600000|2024-10-11 12:43:20|7194.3|7182.3|7191.1|7179.1|7194.3|7182.3|7188.6|7176.6|10
1728650610000|2024-10-11 12:43:30|7187.9|7175.9|7186.6|7174.6|7187.9|7175.9|7186.6|7174.6|2
1728650620000|2024-10-11 12:43:40|7186.4|7174.4|7189.1|7177.1|7189.1|7177.1|7185.9|7173.9|1
1728650630000|2024-10-11 12:43:50|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|7187.5|7175.5|0
1728650640000|2024-10-11 12:44:00|||||||||1
1728650650000|2024-10-11 12:44:10|7189.3|7177.3|7192.7|7180.7|7192.9|7180.9|7189.3|7177.3|4
1728650660000|2024-10-11 12:44:20|7186.9|7174.9|7180.7|7168.7|7186.9|7174.9|7179.2|7167.2|18
1728650670000|2024-10-11 12:44:30|7180.5|7168.5|7192.1|7180.1|7192.1|7180.1|7180.5|7168.5|0
1728650680000|2024-10-11 12:44:40|7192.2|7180.2|7192.2|7180.2|7192.2|7180.2|7192.2|7180.2|0
1728650690000|2024-10-11 12:44:50|7192.5|7180.5|7183|7171|7192.5|7180.5|7182.3|7170.3|13
1728650700000|2024-10-11 12:45:00|7182.4|7170.4|7181.9|7169.9|7182.4|7170.6|7178.3|7167.3|2
1728650710000|2024-10-11 12:45:10|7181.7|7169.7|7182.2|7170.2|7182.2|7171.8|7179.8|7169.4|8
1728650720000|2024-10-11 12:45:20|7181.8|7169.8|7184|7172|7184|7172|7181.6|7169.6|0
1728650730000|2024-10-11 12:45:30|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|0
1728650740000|2024-10-11 12:45:40|7183.1|7171.1|7183.3|7171.3|7183.3|7171.3|7183.1|7171.1|0
1728650750000|2024-10-11 12:45:50|7183.1|7171.1|7182.1|7170.1|7183.1|7171.1|7182.1|7170.1|1
1728650760000|2024-10-11 12:46:00|7181.5|7169.5|7182.8|7170.8|7183.1|7171.1|7179|7167|0
1728650770000|2024-10-11 12:46:10|7180.7|7168.7|7175.1|7163.1|7181.2|7169.2|7173.6|7161.6|2
1728650810000|2024-10-11 12:46:50|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|0
1728650820000|2024-10-11 12:47:00|7173.9|7161.9|7173.9|7161.9|7173.9|7161.9|7173.9|7161.9|1
1728650830000|2024-10-11 12:47:10|7172.7|7160.7|7175.1|7163.1|7177.2|7165.2|7172.7|7160.7|1
1728650840000|2024-10-11 12:47:20|7174.2|7162.2|7174.7|7162.7|7174.7|7162.7|7174.2|7162.2|1
1728650850000|2024-10-11 12:47:30|7167.5|7155.5|7156|7144|7167.5|7157.3|7156|7144|3
1728650860000|2024-10-11 12:47:40|7155.5|7143.5|7154.4|7142.4|7155.5|7145|7149.1|7138.8|3
1728650870000|2024-10-11 12:47:50|7154.6|7142.6|7152.9|7140.9|7154.6|7142.8|7150.3|7140.9|4
1728650880000|2024-10-11 12:48:00|7144.5|7136.5|7146.4|7134.4|7146.9|7136.5|7144.5|7134.4|4
1728650910000|2024-10-11 12:48:30|7148.2|7136.2|7148.1|7140.1|7149.7|7140.1|7146.2|7136.2|2
1728650920000|2024-10-11 12:48:40|7148.4|7140.4|7158.2|7146.2|7158.2|7146.2|7148.4|7140.4|2
1728650930000|2024-10-11 12:48:50|7158.3|7146.3|7165.7|7153.7|7166.7|7154.7|7157.8|7145.8|1
1728650940000|2024-10-11 12:49:00|7169.6|7157.6|7168|7156|7170|7158|7168|7156|1
1728650950000|2024-10-11 12:49:10|7167.7|7155.7|7172.2|7160.2|7172.2|7160.2|7167.7|7155.7|0
1728650960000|2024-10-11 12:49:20|7165.4|7153.4|7165.2|7153.2|7165.4|7153.4|7165.2|7153.2|1
1728650970000|2024-10-11 12:49:30|7164.4|7152.4|7162.4|7150.4|7164.4|7152.4|7162.2|7150.2|0
1728650990000|2024-10-11 12:49:50|7164.2|7152.2|7164.2|7152.2|7164.2|7152.2|7164.2|7152.2|0
1728651000000|2024-10-11 12:50:00|7164.8|7152.8|7167.6|7155.6|7168.2|7156.2|7164.8|7152.8|1
1728651010000|2024-10-11 12:50:10|7167.4|7155.4|7167.7|7155.7|7167.9|7155.9|7166.8|7154.8|0
1728651030000|2024-10-11 12:50:30|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|7167.1|7155.1|0
1728651040000|2024-10-11 12:50:40|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|0
1728651050000|2024-10-11 12:50:50|7165|7153|7163.7|7151.7|7165.3|7153.3|7163.7|7151.7|2
1728651060000|2024-10-11 12:51:00|7164.1|7152.1|7158.7|7146.7|7164.1|7152.1|7156.6|7144.6|3
1728651070000|2024-10-11 12:51:10|7158.5|7146.5|7158.8|7146.8|7158.8|7146.8|7158.5|7146.5|1
1728651080000|2024-10-11 12:51:20|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|7158.5|7146.5|1
1728651100000|2024-10-11 12:51:40|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|0
1728651110000|2024-10-11 12:51:50|7159|7147|7159.3|7147.3|7159.3|7147.3|7159|7147|0
1728651120000|2024-10-11 12:52:00|7160|7148|7165.8|7153.8|7165.8|7153.8|7153.4|7144.7|6
1728651130000|2024-10-11 12:52:10|7166.7|7154.7|7166.8|7154.8|7167.9|7155.9|7166.3|7154.3|1
1728651140000|2024-10-11 12:52:20|7166.4|7154.4|7165.1|7153.1|7166.4|7154.4|7164.3|7152.3|0
1728651150000|2024-10-11 12:52:30|7163.8|7151.8|7161|7149|7163.8|7151.8|7161|7149|0
1728651160000|2024-10-11 12:52:40|7159.2|7151.2|7159.2|7151.2|7159.2|7151.2|7159.2|7151.2|0
1728651170000|2024-10-11 12:52:50|7159.5|7151.5|7164.8|7152.8|7164.8|7152.8|7159.5|7151.5|1
1728651180000|2024-10-11 12:53:00|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|7164.6|7152.6|0
1728651190000|2024-10-11 12:53:10|7162.8|7150.8|7159.2|7147.2|7163|7151|7159.2|7147.2|3
1728651200000|2024-10-11 12:53:20|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|0
1728651210000|2024-10-11 12:53:30|7160.5|7148.5|7160|7148|7160.5|7148.5|7160|7148|0
1728651220000|2024-10-11 12:53:40|||||||||2
1728651230000|2024-10-11 12:53:50|7159.4|7147.4|7153.6|7141.6|7159.4|7147.4|7153.6|7141.6|3
1728651240000|2024-10-11 12:54:00|7153.3|7141.3|7153.5|7141.5|7153.8|7141.8|7151.5|7139.5|2
1728651250000|2024-10-11 12:54:10|7153|7145|7152.8|7140.8|7153|7145|7152.8|7140.8|1
1728651260000|2024-10-11 12:54:20|7148.8|7136.8|7148.8|7136.8|7148.8|7136.8|7148.8|7136.8|1
1728651270000|2024-10-11 12:54:30|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|7148.5|7136.5|0
1728651280000|2024-10-11 12:54:40|7146.1|7138.1|7147.3|7135.3|7147.3|7138.1|7145.5|7135.3|5
1728651290000|2024-10-11 12:54:50|7145.5|7137.5|7145.5|7137.5|7145.5|7137.5|7145.5|7137.5|0
1728651300000|2024-10-11 12:55:00|7145.2|7137.2|7146.6|7134.6|7147|7137.2|7141.2|7129.2|9
1728651310000|2024-10-11 12:55:10|7145.4|7133.4|7145|7133|7145.4|7133.4|7145|7133|1
1728651320000|2024-10-11 12:55:20|7149|7137|7149|7137|7149|7137|7148.8|7136.8|3
1728651330000|2024-10-11 12:55:30|7149.3|7137.3|7147.8|7141.8|7149.3|7141.8|7147.8|7137.3|5
1728651340000|2024-10-11 12:55:40|7148.4|7142.4|7146.5|7134.5|7149|7143|7145.3|7134|4
1728651360000|2024-10-11 12:56:00|||||||||1
1728651370000|2024-10-11 12:56:10|7146|7134|7146.2|7134.2|7146.2|7134.2|7145.7|7133.7|0
1728651380000|2024-10-11 12:56:20|7143.6|7135.6|7140.5|7132.5|7143.6|7135.6|7140.5|7132.5|2
1728651390000|2024-10-11 12:56:30|7140.2|7132.2|7141|7129|7141|7132.2|7140.2|7129|0
1728651410000|2024-10-11 12:56:50|7136.2|7124.2|7134.8|7122.8|7137|7128|7134.8|7122.8|1
1728651430000|2024-10-11 12:57:10|7135.7|7127.7|7141.8|7129.8|7141.8|7130.5|7134.3|7127.7|4
1728651440000|2024-10-11 12:57:20|7146.3|7134.3|7146.3|7134.3|7146.3|7134.3|7146.3|7134.3|0
1728651450000|2024-10-11 12:57:30|7146|7134|7146|7134|7146|7134|7146|7134|0
1728651460000|2024-10-11 12:57:40|7141.8|7129.8|7142.3|7130.3|7142.3|7130.3|7141.8|7129.8|4
1728651470000|2024-10-11 12:57:50|7142.1|7130.1|7143.3|7131.3|7143.3|7131.3|7142.1|7130.1|0
1728651480000|2024-10-11 12:58:00|7147.3|7135.3|7147.8|7135.8|7147.8|7135.8|7147.3|7135.3|2
1728651490000|2024-10-11 12:58:10|7145.9|7133.9|7139.1|7131.1|7145.9|7133.9|7139.1|7131.1|2
1728651510000|2024-10-11 12:58:30|7139.4|7131.4|7139.4|7131.4|7139.4|7131.4|7139.4|7131.4|0
1728651520000|2024-10-11 12:58:40|7139.8|7131.8|7147.3|7135.3|7147.6|7135.8|7139.8|7131.8|3
1728651530000|2024-10-11 12:58:50|7146.6|7134.6|7143.9|7135.9|7146.6|7135.9|7143.9|7133.3|0
1728651540000|2024-10-11 12:59:00|7144.8|7136.8|7152.4|7140.4|7152.4|7140.4|7144.8|7135.3|1
1728651550000|2024-10-11 12:59:10|7151.6|7139.6|7151.5|7139.5|7152.7|7140.7|7151.2|7139.2|4
1728651560000|2024-10-11 12:59:20|7152.4|7140.4|7154.6|7142.6|7154.6|7142.6|7152.4|7140.4|0
1728651570000|2024-10-11 12:59:30|7156.2|7144.2|7156|7144|7158|7146|7156|7144|1
1728651580000|2024-10-11 12:59:40|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|2
1728651590000|2024-10-11 12:59:50|7156.4|7144.4|7159.2|7147.2|7159.2|7147.2|7156.4|7144.4|2
1728651600000|2024-10-11 13:00:00|7159.5|7147.5|7144.4|7136.4|7159.5|7147.5|7144.4|7136.4|8
1728651610000|2024-10-11 13:00:10|7150.6|7138.6|7149.4|7137.4|7150.6|7138.6|7149.4|7137.4|2
1728651640000|2024-10-11 13:00:40|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|7146.9|7134.9|0
1728651660000|2024-10-11 13:01:00|7136.1|7124.1|7135.3|7123.3|7136.1|7124.1|7135.3|7123.3|2
1728651670000|2024-10-11 13:01:10|7124.4|7112.4|7122.4|7110.4|7124.4|7112.4|7122.4|7110.4|6
1728651680000|2024-10-11 13:01:20|7123.9|7111.9|7122.6|7110.6|7124.6|7112.6|7113.6|7105|41
1728651690000|2024-10-11 13:01:30|7123.2|7111.2|7115.5|7103.5|7123.2|7111.2|7113.2|7101.2|7
1728651700000|2024-10-11 13:01:40|7115|7103|7120.1|7108.1|7120.3|7108.3|7115|7103|2
1728651710000|2024-10-11 13:01:50|7120.3|7108.3|7120.8|7108.8|7121.3|7109.3|7119.6|7107.6|0
1728651720000|2024-10-11 13:02:00|7121.5|7109.5|7118.8|7106.8|7121.5|7109.5|7118.3|7106.3|6
1728651730000|2024-10-11 13:02:10|7118.6|7106.6|7118.3|7106.3|7118.6|7106.6|7118.3|7106.3|0
1728651740000|2024-10-11 13:02:20|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|0
1728651750000|2024-10-11 13:02:30|7120.9|7108.9|7118.1|7110.1|7123.8|7111.8|7118.1|7107.4|4
1728651760000|2024-10-11 13:02:40|7117.1|7109.1|7117.2|7105.2|7122.9|7110.9|7117.1|7105.2|13
1728651770000|2024-10-11 13:02:50|7117|7105|7120.2|7108.2|7120.8|7108.8|7116|7104|7
1728651780000|2024-10-11 13:03:00|7120.3|7108.3|7119.9|7107.9|7120.3|7108.3|7119.9|7107.9|1
1728651790000|2024-10-11 13:03:10|7119.3|7107.3|7114.3|7106.3|7119.3|7107.3|7114.3|7106.3|1
1728651800000|2024-10-11 13:03:20|7116.7|7104.7|7114.2|7106.2|7116.7|7107|7114.2|7104.6|1
1728651810000|2024-10-11 13:03:30|7114.8|7106.8|7117.7|7111.7|7119.6|7111.7|7114.8|7106.6|3
1728651820000|2024-10-11 13:03:40|7120.4|7108.4|7130.7|7118.7|7131.2|7119.2|7120.4|7108.4|5
1728651830000|2024-10-11 13:03:50|7131.1|7119.1|7132.7|7120.7|7134|7122|7131.1|7119.1|2
1728651850000|2024-10-11 13:04:10|7132.3|7120.3|7131.1|7119.1|7132.3|7120.3|7131.1|7119.1|1
1728651870000|2024-10-11 13:04:30|7131.7|7119.7|7133.2|7121.2|7133.2|7121.2|7131.7|7119.7|0
1728651880000|2024-10-11 13:04:40|7133|7121|7133|7121|7133|7121|7132.4|7120.4|2
1728651890000|2024-10-11 13:04:50|7130|7122|7128.5|7122.5|7130|7122.5|7128.5|7122|0
1728651900000|2024-10-11 13:05:00|7127.5|7121.5|7132.6|7120.6|7132.6|7122.6|7127.5|7120.6|4
1728651910000|2024-10-11 13:05:10|7132.9|7120.9|7135|7123|7135|7123|7132.9|7120.9|3
1728651930000|2024-10-11 13:05:30|7136|7124|7137.2|7125.2|7137.2|7125.2|7136|7124|1
1728651940000|2024-10-11 13:05:40|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|0
1728651950000|2024-10-11 13:05:50|7139.3|7127.3|7139.6|7127.6|7139.6|7127.6|7139.3|7127.3|0
1728651960000|2024-10-11 13:06:00|7139.4|7127.4|7138.8|7126.8|7139.4|7127.4|7138.8|7126.8|0
1728651970000|2024-10-11 13:06:10|7139|7127|7143.1|7131.1|7143.1|7131.1|7139|7127|1
1728651980000|2024-10-11 13:06:20|7143.5|7131.5|7143.4|7131.4|7143.6|7135.6|7143.4|7131.4|3
1728651990000|2024-10-11 13:06:30|7143.8|7131.8|7143.7|7131.7|7143.8|7131.8|7142.8|7130.8|1
1728652000000|2024-10-11 13:06:40|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|7143.5|7131.5|0
1728652010000|2024-10-11 13:06:50|7132.5|7120.5|7132.5|7120.5|7132.5|7120.5|7132.5|7120.5|3
1728652020000|2024-10-11 13:07:00|7133.1|7121.1|7136.2|7124.2|7136.2|7124.2|7131.1|7119.1|4
1728652030000|2024-10-11 13:07:10|7135.8|7123.8|7136.4|7124.4|7136.4|7124.4|7135.2|7123.2|0
1728652050000|2024-10-11 13:07:30|7137|7125|7138.9|7126.9|7139.1|7127.1|7137|7125|2
1728652060000|2024-10-11 13:07:40|7139.1|7127.1|7141.6|7129.6|7141.6|7129.6|7139.1|7127.1|0
1728652080000|2024-10-11 13:08:00|7141.8|7129.8|7139.2|7131.2|7142.2|7131.2|7139.2|7129.6|0
1728652090000|2024-10-11 13:08:10|7137.4|7129.4|7142.4|7130.4|7143.2|7131.2|7137.4|7129.4|0
1728652100000|2024-10-11 13:08:20|7141.9|7129.9|7140.7|7128.7|7141.9|7129.9|7140.7|7128.7|0
1728652120000|2024-10-11 13:08:40|7143.2|7131.2|7143.8|7131.8|7143.8|7131.8|7143|7131|1
1728652130000|2024-10-11 13:08:50|7143.6|7131.6|7143.8|7131.8|7143.8|7131.8|7143.6|7131.6|0
1728652140000|2024-10-11 13:09:00|7143.4|7131.4|7142.7|7130.7|7145.1|7133.1|7141.5|7129.5|4
1728652150000|2024-10-11 13:09:10|7144|7132|7144|7132|7144.2|7132.2|7143.5|7131.5|0
1728652170000|2024-10-11 13:09:30|7143.1|7131.1|7145.4|7133.4|7145.4|7133.4|7143.1|7131.1|1
1728652180000|2024-10-11 13:09:40|7143.6|7135.6|7146|7134|7146|7135.9|7143.6|7134|0
1728652200000|2024-10-11 13:10:00|7146.3|7134.3|7150.2|7138.2|7150.7|7138.7|7146.3|7134.3|0
1728652210000|2024-10-11 13:10:10|7149.6|7137.6|7143.3|7131.3|7149.6|7137.6|7143.1|7131.1|3
1728652220000|2024-10-11 13:10:20|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|0
1728652240000|2024-10-11 13:10:40|7142.7|7130.7|7143.8|7131.8|7143.8|7131.8|7142.7|7130.7|0
1728652250000|2024-10-11 13:10:50|7143.6|7131.6|7143.8|7131.8|7143.8|7131.8|7143.6|7131.6|0
1728652260000|2024-10-11 13:11:00|7143.6|7131.6|7143.6|7131.6|7143.8|7131.8|7143.6|7131.6|0
1728652270000|2024-10-11 13:11:10|7142.6|7130.6|7142.4|7130.4|7142.6|7130.6|7142.4|7130.4|0
1728652280000|2024-10-11 13:11:20|7142.6|7130.6|7143.9|7131.9|7143.9|7131.9|7142.6|7130.6|1
1728652290000|2024-10-11 13:11:30|7143.7|7131.7|7143.7|7131.7|7143.7|7131.7|7143.7|7131.7|0
1728652300000|2024-10-11 13:11:40|7143.9|7131.9|7142.6|7130.6|7143.9|7131.9|7142.6|7130.6|0
1728652340000|2024-10-11 13:12:20|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|0
1728652380000|2024-10-11 13:13:00|7143|7131|7143|7131|7143|7131|7143|7131|0
1728652390000|2024-10-11 13:13:10|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|7143.4|7131.4|0
1728652400000|2024-10-11 13:13:20|7143|7131|7142.7|7130.7|7143|7131|7142.7|7130.7|1
1728652410000|2024-10-11 13:13:30|7142.9|7130.9|7142.2|7130.2|7142.9|7130.9|7142.2|7130.2|0
1728652430000|2024-10-11 13:13:50|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|0
1728652440000|2024-10-11 13:14:00|7141.8|7129.8|7141.8|7129.8|7141.8|7129.8|7141.8|7129.8|1
1728652450000|2024-10-11 13:14:10|7142.2|7130.2|7135.7|7123.7|7142.2|7130.2|7135.7|7123.7|4
1728652460000|2024-10-11 13:14:20|7136|7124|7136|7124|7136|7124|7136|7124|0
1728652470000|2024-10-11 13:14:30|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|0
1728652480000|2024-10-11 13:14:40|7136.5|7124.5|7136.3|7124.3|7136.8|7124.8|7136.3|7124.3|0
1728652490000|2024-10-11 13:14:50|7136.5|7124.5|7136.8|7124.8|7136.8|7124.8|7136.5|7124.5|0
1728652500000|2024-10-11 13:15:00|7137.2|7125.2|7143.4|7131.4|7143.4|7131.4|7137.2|7125.2|1
1728652540000|2024-10-11 13:15:40|7143.1|7131.1|7142.9|7130.9|7143.1|7131.1|7142.9|7130.9|1
1728652550000|2024-10-11 13:15:50|7143.4|7131.4|7143.6|7131.6|7143.6|7131.6|7143.4|7131.4|0
1728652560000|2024-10-11 13:16:00|7149.1|7137.1|7150.8|7138.8|7150.8|7138.8|7148.8|7136.8|4
1728652570000|2024-10-11 13:16:10|7150.6|7138.6|7143.5|7131.5|7150.8|7138.8|7140.2|7131.5|2
1728652600000|2024-10-11 13:16:40|7145.1|7133.1|7145.1|7133.1|7145.1|7133.1|7145.1|7133.1|0
1728652610000|2024-10-11 13:16:50|7147.4|7135.4|7141.9|7129.9|7147.4|7135.4|7141.9|7129.9|2
1728652620000|2024-10-11 13:17:00|7141.5|7129.5|7135.4|7123.4|7142.2|7130.2|7135.4|7123.4|5
1728652630000|2024-10-11 13:17:10|7134.4|7122.4|7140.3|7128.3|7142|7130|7133.4|7121.4|2
1728652640000|2024-10-11 13:17:20|7140.5|7128.5|7140.8|7128.8|7140.8|7128.8|7140.5|7128.5|0
1728652680000|2024-10-11 13:18:00|7140.6|7128.6|7142.1|7130.1|7142.1|7130.7|7136.7|7126.3|1
1728652690000|2024-10-11 13:18:10|7142.3|7130.3|7142.3|7130.3|7142.8|7130.8|7142.1|7130.1|0
1728652710000|2024-10-11 13:18:30|7143.3|7131.3|7144.8|7132.8|7144.8|7132.8|7143.3|7131.3|0
1728652760000|2024-10-11 13:19:20|7147.3|7135.3|7147.3|7135.3|7147.3|7135.3|7147.3|7135.3|1
1728652770000|2024-10-11 13:19:30|7147.5|7135.5|7154.9|7142.9|7155.4|7143.4|7147.5|7135.5|2
1728652780000|2024-10-11 13:19:40|7156.7|7144.7|7156.4|7144.4|7156.7|7144.7|7156.4|7144.4|2
1728652800000|2024-10-11 13:20:00|7157.4|7145.4|7157.2|7145.2|7157.4|7145.4|7157.2|7145.2|0
1728652810000|2024-10-11 13:20:10|7157|7145|7157.5|7145.5|7157.5|7145.5|7157|7145|0
1728652820000|2024-10-11 13:20:20|7155.6|7149.6|7158.3|7146.3|7158.3|7149.6|7155.6|7145.3|2
1728652830000|2024-10-11 13:20:30|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|7157.7|7145.7|0
1728652840000|2024-10-11 13:20:40|7156.8|7144.8|7158.1|7146.1|7158.4|7146.4|7156.8|7144.8|1
1728652850000|2024-10-11 13:20:50|7166|7154|7164.1|7152.1|7166|7154|7164.1|7152.1|1
1728652860000|2024-10-11 13:21:00|7164.7|7152.7|7165.7|7153.7|7171.7|7159.7|7164.7|7152.7|2
1728652880000|2024-10-11 13:21:20|7164.9|7152.9|7166|7154|7166|7154|7164.9|7152.9|1
1728652890000|2024-10-11 13:21:30|7165.8|7153.8|7166|7154|7166|7154|7165.8|7153.8|0
1728652900000|2024-10-11 13:21:40|7167|7155|7160.7|7148.7|7167.8|7155.8|7160.6|7148.6|8
1728652910000|2024-10-11 13:21:50|7160.5|7148.5|7164.8|7152.8|7164.8|7152.8|7159.4|7148.2|1
1728652920000|2024-10-11 13:22:00|7165.1|7153.1|7164.2|7156.2|7165.1|7156.2|7161.3|7152.3|2
1728652930000|2024-10-11 13:22:10|7164.8|7156.8|7160.8|7148.8|7167.6|7158.6|7159.8|7147.8|3
1728652950000|2024-10-11 13:22:30|7158.3|7146.3|7158.8|7146.8|7158.8|7146.8|7158.3|7146.3|1
1728652970000|2024-10-11 13:22:50|||||||||1
1728652980000|2024-10-11 13:23:00|7158.5|7146.5|7160.4|7148.4|7160.4|7148.4|7158.5|7146.5|0
1728652990000|2024-10-11 13:23:10|7161|7149|7167.4|7155.4|7167.4|7155.4|7161|7149|0
1728653010000|2024-10-11 13:23:30|7168|7156|7173.6|7161.6|7173.6|7161.6|7168|7156|2
1728653020000|2024-10-11 13:23:40|7173.4|7161.4|7173|7161|7173.4|7161.4|7172.6|7160.6|3
1728653030000|2024-10-11 13:23:50|7173.4|7161.4|7174.3|7162.3|7174.3|7162.3|7173.4|7161.4|0
1728653040000|2024-10-11 13:24:00|7174.9|7162.9|7174.9|7162.9|7174.9|7162.9|7174.9|7162.9|1
1728653050000|2024-10-11 13:24:10|7182.8|7170.8|7182.6|7170.6|7183.2|7171.2|7182.6|7170.6|1
1728653060000|2024-10-11 13:24:20|7182.8|7170.8|7186.1|7174.1|7186.1|7174.1|7182.8|7170.8|1
1728653070000|2024-10-11 13:24:30|7186.3|7174.3|7185.3|7173.3|7186.3|7174.3|7185.3|7173.3|3
1728653090000|2024-10-11 13:24:50|7186|7174|7186|7174|7186|7174|7186|7174|0
1728653100000|2024-10-11 13:25:00|7187.7|7175.7|7189.8|7177.8|7192.5|7180.5|7187.7|7175.7|5
1728653110000|2024-10-11 13:25:10|7188.7|7176.7|7189.5|7177.5|7189.5|7177.5|7188.2|7176.2|3
1728653130000|2024-10-11 13:25:30|7189.2|7177.2|7189|7177|7189.2|7181.2|7187.8|7177|3
1728653140000|2024-10-11 13:25:40|7193|7181|7193|7181|7193|7181|7193|7181|5
1728653150000|2024-10-11 13:25:50|7193.2|7181.2|7192.4|7180.4|7193.2|7181.2|7191.7|7179.7|5
1728653160000|2024-10-11 13:26:00|7193|7181|7193.9|7181.9|7193.9|7181.9|7193|7181|0
1728653170000|2024-10-11 13:26:10|7194.5|7182.5|7195.1|7183.1|7196.8|7184.8|7194.5|7182.5|5
1728653180000|2024-10-11 13:26:20|7180.6|7172.6|7181.8|7169.8|7181.8|7172.6|7180.6|7169.8|1
1728653190000|2024-10-11 13:26:30|7180.8|7168.8|7178.6|7170.6|7180.8|7170.6|7178.6|7168.8|1
1728653200000|2024-10-11 13:26:40|7178.9|7166.9|7174.5|7162.5|7178.9|7166.9|7174.5|7162.5|1
1728653210000|2024-10-11 13:26:50|7173.9|7161.9|7172.8|7160.8|7173.9|7161.9|7172.8|7160.8|0
1728653220000|2024-10-11 13:27:00|7172.4|7160.4|7168.4|7156.4|7172.4|7160.4|7168.4|7156.4|0
1728653230000|2024-10-11 13:27:10|7169.9|7157.9|7170.6|7158.6|7170.6|7158.6|7169.9|7157.9|0
1728653240000|2024-10-11 13:27:20|7170.8|7158.8|7168.6|7162.6|7171.1|7162.6|7168.6|7158.8|0
1728653250000|2024-10-11 13:27:30|7167.9|7161.9|7165.1|7157.1|7167.9|7161.9|7165.1|7157.1|2
1728653270000|2024-10-11 13:27:50|7163.6|7157.6|7163.9|7151.9|7166.3|7157.6|7163.6|7151.9|4
1728653280000|2024-10-11 13:28:00|7163.6|7151.6|7156.5|7148.5|7163.6|7151.6|7156.5|7148.1|0
1728653290000|2024-10-11 13:28:10|7153.7|7145.7|7153.6|7145.6|7153.7|7145.7|7153.6|7145.6|0
1728653300000|2024-10-11 13:28:20|7154.7|7142.7|7154.6|7142.6|7155.4|7145.7|7153.7|7142.6|13
1728653320000|2024-10-11 13:28:40|7154.5|7142.5|7154.2|7142.2|7154.5|7142.5|7154.2|7142.2|2
1728653330000|2024-10-11 13:28:50|7152.6|7144.6|7152.6|7144.6|7152.6|7144.6|7152.6|7144.6|0
1728653340000|2024-10-11 13:29:00|7153.2|7145.2|7153.4|7145.4|7153.4|7145.4|7153.2|7145.2|1
1728653350000|2024-10-11 13:29:10|7155.9|7147.9|7160.2|7148.2|7160.2|7148.5|7155.9|7147.9|2
1728653360000|2024-10-11 13:29:20|7161|7149|7162.7|7150.7|7162.9|7150.9|7161|7149|2
1728653380000|2024-10-11 13:29:40|7161.2|7149.2|7156.9|7144.9|7161.2|7149.2|7156.9|7144.9|2
1728653390000|2024-10-11 13:29:50|7150|7138|7150|7138|7151|7139|7150|7138|1
1728653400000|2024-10-11 13:30:00|7149.8|7137.8|7159.4|7147.4|7159.4|7147.4|7149.5|7137.5|3
1728653410000|2024-10-11 13:30:10|7158.8|7146.8|7162.2|7150.2|7162.2|7150.2|7158.2|7146.2|5
1728653420000|2024-10-11 13:30:20|7162.7|7150.7|7163.7|7151.7|7163.7|7151.7|7162.2|7150.2|0
1728653430000|2024-10-11 13:30:30|7163.5|7151.5|7163.2|7151.2|7163.7|7151.7|7163.2|7151.2|0
1728653440000|2024-10-11 13:30:40|7163.4|7151.4|7173.4|7161.4|7173.4|7161.4|7163.4|7151.4|6
1728653450000|2024-10-11 13:30:50|7172.9|7160.9|7172.9|7160.9|7173.1|7161.1|7172.9|7160.9|0
1728653460000|2024-10-11 13:31:00|7173.2|7161.2|7174.9|7162.9|7175.1|7163.1|7171.7|7159.7|2
1728653470000|2024-10-11 13:31:10|7175.7|7163.7|7176.1|7164.1|7176.1|7164.1|7175.7|7163.7|1
1728653480000|2024-10-11 13:31:20|7176.8|7164.8|7175.3|7163.3|7176.8|7164.8|7175.3|7163.3|0
1728653490000|2024-10-11 13:31:30|7177.6|7165.6|7179.3|7167.3|7179.3|7167.3|7177.4|7165.4|0
1728653500000|2024-10-11 13:31:40|7179.5|7167.5|7180.1|7168.1|7180.1|7168.1|7179.5|7167.5|0
1728653510000|2024-10-11 13:31:50|7179.8|7167.8|7179.5|7167.5|7179.8|7167.8|7179.3|7167.3|1
1728653520000|2024-10-11 13:32:00|7175|7163|7174.9|7162.9|7176.5|7164.5|7174.9|7162.9|4
1728653530000|2024-10-11 13:32:10|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|0
1728653550000|2024-10-11 13:32:30|7175.5|7163.5|7175.5|7163.5|7175.5|7163.5|7175.5|7163.5|0
1728653560000|2024-10-11 13:32:40|7175.4|7163.4|7175.2|7163.2|7175.4|7163.4|7175.2|7163.2|0
1728653580000|2024-10-11 13:33:00|7175.4|7163.4|7175.8|7163.8|7175.8|7163.8|7175.2|7163.2|0
1728653590000|2024-10-11 13:33:10|7176.4|7164.4|7180.9|7168.9|7181.2|7169.2|7176.4|7164.4|1
1728653610000|2024-10-11 13:33:30|7181.8|7169.8|7182.5|7170.5|7182.5|7170.5|7181.8|7169.8|1
1728653620000|2024-10-11 13:33:40|7182.3|7170.3|7182|7170|7182.5|7170.5|7182|7170|0
1728653630000|2024-10-11 13:33:50|7178.9|7166.9|7182.9|7170.9|7182.9|7170.9|7178|7166|14
1728653640000|2024-10-11 13:34:00|7183.5|7171.5|7183.7|7171.7|7183.9|7171.9|7183.5|7171.5|0
1728653650000|2024-10-11 13:34:10|7184|7172|7184.3|7172.3|7185.6|7173.6|7183.8|7171.8|3
1728653660000|2024-10-11 13:34:20|7181.3|7173.3|7183.8|7171.8|7184|7173.6|7181.3|7171.8|2
1728653700000|2024-10-11 13:35:00|7181.6|7173.6|7182.6|7174.6|7182.6|7174.6|7181.6|7173.6|2
1728653710000|2024-10-11 13:35:10|7181.8|7173.8|7182.6|7176.6|7182.6|7176.6|7181.8|7173.8|1
1728653730000|2024-10-11 13:35:30|7182.4|7176.4|7181.8|7173.8|7182.4|7176.4|7181.2|7173.8|8
1728653740000|2024-10-11 13:35:40|7180.4|7174.4|7195.5|7183.5|7195.5|7183.5|7180.4|7174.4|7
1728653750000|2024-10-11 13:35:50|7195.7|7183.7|7193.5|7187.5|7195.7|7187.5|7193.1|7183.5|1
1728653760000|2024-10-11 13:36:00|7194.9|7186.9|7191.1|7179.1|7194.9|7187.7|7190.6|7179.1|5
1728653770000|2024-10-11 13:36:10|7190.1|7178.1|7188.2|7176.2|7190.1|7178.1|7183.7|7173.8|10
1728653780000|2024-10-11 13:36:20|7186.4|7178.4|7186.4|7178.4|7186.4|7178.4|7186.4|7178.4|0
1728653790000|2024-10-11 13:36:30|7191.1|7179.1|7191.6|7179.6|7191.6|7179.6|7191.1|7179.1|1
1728653820000|2024-10-11 13:37:00|7191.9|7179.9|7192.5|7180.5|7192.5|7180.5|7191.9|7179.9|0
1728653870000|2024-10-11 13:37:50|7194.8|7186.8|7197.2|7185.2|7197.2|7186.8|7194.8|7185.2|14
1728653880000|2024-10-11 13:38:00|7197.8|7185.8|7195.6|7187.6|7198.6|7187.8|7195.6|7185.8|3
1728653890000|2024-10-11 13:38:10|||||||||3
1728653900000|2024-10-11 13:38:20|7193.8|7187.8|7193.3|7181.3|7193.8|7187.8|7193.3|7181.3|6
1728653910000|2024-10-11 13:38:30|7192.3|7180.3|7192.3|7180.3|7192.3|7180.3|7192.3|7180.3|0
1728653920000|2024-10-11 13:38:40|7192.1|7180.1|7191.8|7179.8|7192.1|7180.1|7191.8|7179.8|1
1728653940000|2024-10-11 13:39:00|7191.4|7179.4|7190.6|7178.6|7191.4|7179.4|7190.6|7178.6|1
1728653950000|2024-10-11 13:39:10|7190.8|7178.8|7192.1|7180.1|7192.1|7180.1|7190.8|7178.8|0
1728653970000|2024-10-11 13:39:30|7190.5|7182.5|7198.6|7186.6|7198.6|7186.6|7190.5|7181.2|1
1728653980000|2024-10-11 13:39:40|7198|7186|7197.1|7189.1|7198.9|7189.1|7197.1|7185.3|1
1728654000000|2024-10-11 13:40:00|7197.4|7189.4|7196.1|7188.1|7197.9|7189.9|7196.1|7188.1|4
1728654010000|2024-10-11 13:40:10|7197.1|7185.1|7200.3|7188.3|7200.3|7188.3|7195.1|7183.6|8
1728654050000|2024-10-11 13:40:50|7216.1|7204.1|7212.7|7204.7|7216.4|7204.7|7212.7|7203.5|12
1728654060000|2024-10-11 13:41:00|7213.6|7205.6|7213.7|7201.7|7217.9|7205.9|7213.5|7201.5|41
1728654070000|2024-10-11 13:41:10|7213.1|7201.1|7213.9|7201.9|7213.9|7201.9|7213.1|7201.1|0
1728654080000|2024-10-11 13:41:20|7214.1|7202.1|7215.2|7203.2|7215.2|7203.2|7214.1|7202.1|0
1728654090000|2024-10-11 13:41:30|7215.5|7203.5|7215.5|7203.5|7216|7204|7215.5|7203.5|1
1728654100000|2024-10-11 13:41:40|7215.7|7203.7|7215.5|7203.5|7215.7|7203.7|7215.5|7203.5|0
1728654120000|2024-10-11 13:42:00|7216|7204|7216|7204|7216.2|7204.4|7212.4|7201.9|2
1728654130000|2024-10-11 13:42:10|7215.9|7203.9|7217.2|7205.2|7217.7|7205.7|7215.9|7203.9|2
1728654150000|2024-10-11 13:42:30|7215|7207|7215|7203|7215|7207|7214.7|7203|3
1728654160000|2024-10-11 13:42:40|7214.5|7202.5|7213.4|7201.4|7214.5|7202.5|7213.4|7201.4|2
1728654170000|2024-10-11 13:42:50|||||||||95
1728654180000|2024-10-11 13:43:00|7214.2|7202.2|7212.9|7200.9|7214.4|7202.4|7212.9|7200.9|0
1728654190000|2024-10-11 13:43:10|7213.1|7201.1|7212.8|7200.8|7213.1|7201.1|7212.1|7200.1|1
1728654200000|2024-10-11 13:43:20|7213.1|7201.1|7215|7207|7215|7207|7213.1|7201.1|1
1728654210000|2024-10-11 13:43:30|7221.1|7209.1|7225|7213|7225|7213|7218.5|7208.7|8
1728654220000|2024-10-11 13:43:40|7223|7211|7221.6|7209.6|7223.2|7211.2|7221.3|7209.3|1
1728654230000|2024-10-11 13:43:50|7219.2|7211.2|7219.2|7211.2|7219.2|7211.2|7219.2|7211.2|1
1728654240000|2024-10-11 13:44:00|7218.9|7210.9|7219.6|7207.6|7220.1|7210.9|7218.6|7207.6|2
1728654250000|2024-10-11 13:44:10|7219.8|7207.8|7220.1|7208.1|7220.1|7208.1|7219.8|7207.8|0
1728654260000|2024-10-11 13:44:20|7217.7|7209.7|7220.6|7208.6|7220.6|7209.7|7217.7|7208.6|1
1728654270000|2024-10-11 13:44:30|7220.9|7208.9|7220.9|7208.9|7220.9|7208.9|7220.9|7208.9|0
1728654280000|2024-10-11 13:44:40|7220.1|7208.1|7220.1|7208.1|7220.1|7208.1|7220.1|7208.1|0
1728654290000|2024-10-11 13:44:50|7220.3|7208.3|7220.8|7208.8|7220.8|7208.8|7220.3|7208.3|2
1728654300000|2024-10-11 13:45:00|7221.1|7209.1|7219.3|7211.3|7221.1|7211.3|7219.3|7209.1|0
1728654310000|2024-10-11 13:45:10|7218.4|7210.4|7218.4|7210.4|7218.4|7210.4|7218.4|7210.4|0
1728654320000|2024-10-11 13:45:20|7214|7202|7213.4|7205.4|7215.5|7205.4|7213.4|7202|4
1728654330000|2024-10-11 13:45:30|7217.9|7205.9|7223.8|7211.8|7223.8|7211.8|7217.1|7205.9|6
1728654340000|2024-10-11 13:45:40|7222.6|7210.6|7216.4|7208.4|7222.6|7210.6|7216.3|7208.3|2
1728654350000|2024-10-11 13:45:50|7215.9|7207.9|7215.9|7207.9|7215.9|7207.9|7215.9|7207.9|0
1728654360000|2024-10-11 13:46:00|7217.1|7205.1|7217.8|7205.8|7217.8|7205.8|7217.1|7205.1|2
1728654370000|2024-10-11 13:46:10|7217|7205|7213.5|7205.5|7217|7205.5|7213.5|7204.7|6
1728654380000|2024-10-11 13:46:20|7213|7207|7220.8|7208.8|7221|7209|7213|7205|5
1728654390000|2024-10-11 13:46:30|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|0
1728654400000|2024-10-11 13:46:40|7221.1|7209.1|7221.3|7209.3|7221.3|7209.3|7221.1|7209.1|1
1728654410000|2024-10-11 13:46:50|7219.3|7213.3|7221|7215|7223.4|7215|7219.3|7211.4|2
1728654420000|2024-10-11 13:47:00|7222.5|7216.5|7222.5|7216.5|7222.7|7216.7|7222.5|7216.5|3
1728654430000|2024-10-11 13:47:10|7221.9|7215.9|7227.4|7215.4|7227.8|7217.2|7221.9|7212|10
1728654440000|2024-10-11 13:47:20|7226.9|7214.9|7220.4|7214.4|7227.4|7215.4|7220.4|7214.4|0
1728654450000|2024-10-11 13:47:30|7220.1|7214.1|7221.1|7209.1|7221.9|7215.9|7220.1|7209|1
1728654460000|2024-10-11 13:47:40|7220.8|7208.8|7218.3|7212.3|7220.8|7212.3|7218.3|7208.8|0
1728654470000|2024-10-11 13:47:50|7219|7213|7218.9|7206.9|7220.6|7213|7218.6|7206.9|2
1728654480000|2024-10-11 13:48:00|7218.6|7206.6|7213.6|7201.6|7218.6|7206.6|7213.6|7201.6|0
1728654520000|2024-10-11 13:48:40|7212.1|7200.1|7212.1|7200.1|7212.1|7200.1|7212.1|7200.1|0
1728654530000|2024-10-11 13:48:50|7210.9|7202.9|7210.9|7202.9|7212.9|7202.9|7210.9|7200.7|1
1728654540000|2024-10-11 13:49:00|7211.8|7203.8|7212.4|7204.4|7212.4|7204.4|7211.8|7203.8|4
1728654550000|2024-10-11 13:49:10|7211|7205|7210.7|7204.7|7211|7205|7210.4|7204.4|1
1728654560000|2024-10-11 13:49:20|7206.6|7200.6|7207.3|7201.3|7207.5|7201.5|7206.6|7200.6|2
1728654570000|2024-10-11 13:49:30|7207|7201|7208.1|7196.1|7208.1|7201|7206.3|7196.1|4
1728654600000|2024-10-11 13:50:00|7206.3|7198.3|7206.3|7198.3|7206.3|7198.3|7206.3|7198.3|1
1728654610000|2024-10-11 13:50:10|7206.8|7198.8|7206.8|7198.8|7207.1|7199.1|7206.8|7198.8|0
1728654630000|2024-10-11 13:50:30|7207.1|7199.1|7212.1|7200.1|7212.4|7200.4|7207.1|7199.1|3
1728654640000|2024-10-11 13:50:40|7212.4|7200.4|7207.5|7201.5|7212.4|7201.5|7206.9|7200.4|2
1728654660000|2024-10-11 13:51:00|7206.9|7200.9|7223|7211|7223.3|7211.3|7206.9|7200.9|4
1728654700000|2024-10-11 13:51:40|7223.9|7211.9|7223.9|7211.9|7223.9|7211.9|7223.9|7211.9|0
1728654720000|2024-10-11 13:52:00|7220.2|7212.2|7227.7|7215.7|7227.7|7215.7|7219.6|7211.6|3
1728654730000|2024-10-11 13:52:10|7228.3|7216.3|7228.7|7216.7|7228.7|7216.7|7228.3|7216.3|2
1728654740000|2024-10-11 13:52:20|7227.7|7215.7|7227.8|7215.8|7227.8|7215.8|7227.7|7215.7|2
1728654760000|2024-10-11 13:52:40|7227.2|7215.2|7227.2|7215.2|7227.2|7215.2|7227.2|7215.2|0
1728654780000|2024-10-11 13:53:00|7226.6|7214.6|7231.1|7219.1|7231.6|7219.6|7225.4|7214.3|1
1728654790000|2024-10-11 13:53:10|7230.9|7218.9|7230.1|7218.1|7230.9|7218.9|7230.1|7218.1|4
1728654820000|2024-10-11 13:53:40|7230.2|7218.2|7229.7|7217.7|7230.2|7218.2|7229.7|7217.7|0
1728654840000|2024-10-11 13:54:00|7230|7218|7230|7218|7230|7218|7230|7218|0
1728654850000|2024-10-11 13:54:10|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|0
1728654860000|2024-10-11 13:54:20|7227.1|7215.1|7220.2|7208.2|7227.1|7215.1|7220.2|7208.2|2
1728654870000|2024-10-11 13:54:30|7220|7208|7218.7|7206.7|7220|7208|7218.7|7206.7|0
1728654880000|2024-10-11 13:54:40|7218.2|7206.2|7219.3|7207.3|7219.5|7207.5|7218.2|7206.2|1
1728654900000|2024-10-11 13:55:00|7219.6|7207.6|7221.7|7209.7|7221.7|7209.7|7219.6|7207.6|3
1728654910000|2024-10-11 13:55:10|7221.9|7209.9|7221.9|7209.9|7221.9|7209.9|7221.7|7209.7|0
1728654920000|2024-10-11 13:55:20|7222.4|7210.4|7222.4|7210.4|7222.4|7210.4|7222.4|7210.4|0
1728654930000|2024-10-11 13:55:30|7223.5|7211.5|7224.3|7212.3|7224.6|7212.6|7223.5|7211.5|0
1728654940000|2024-10-11 13:55:40|7224.6|7212.6|7224.6|7212.6|7224.6|7212.6|7224.6|7212.6|0
1728654950000|2024-10-11 13:55:50|7225|7213|7225|7213|7225|7213|7225|7213|0
1728654960000|2024-10-11 13:56:00|7225.2|7213.2|7225.9|7217.9|7226.6|7217.9|7225.1|7213.2|0
1728654970000|2024-10-11 13:56:10|7225.4|7219.4|7225|7219|7225.9|7219.9|7225|7219|3
1728654980000|2024-10-11 13:56:20|7225.2|7219.2|7225.5|7219.5|7225.5|7219.5|7225.2|7219.2|0
1728655000000|2024-10-11 13:56:40|7231.5|7223.5|7235.6|7223.6|7235.6|7223.6|7231.5|7221.9|10
1728655010000|2024-10-11 13:56:50|7236.4|7224.4|7236.4|7224.4|7236.4|7224.4|7236.4|7224.4|1
1728655020000|2024-10-11 13:57:00|7234.6|7226.6|7238.8|7226.8|7240.3|7228.3|7234.6|7226.2|0
1728655030000|2024-10-11 13:57:10|7237.9|7225.9|7237|7225|7237.9|7225.9|7237|7225|3
1728655040000|2024-10-11 13:57:20|7233.7|7221.7|7233.7|7221.7|7233.7|7221.7|7233.7|7221.7|5
1728655050000|2024-10-11 13:57:30|7220.9|7208.9|7219|7207|7220.9|7208.9|7218.8|7206.8|3
1728655060000|2024-10-11 13:57:40|7219.6|7207.6|7219.6|7207.6|7219.6|7207.6|7219.6|7207.6|0
1728655080000|2024-10-11 13:58:00|7219.8|7207.8|7219.8|7207.8|7219.8|7207.8|7219.6|7207.6|1
1728655090000|2024-10-11 13:58:10|7218|7210|7218.5|7210.5|7218.5|7210.5|7218|7210|1
1728655100000|2024-10-11 13:58:20|7218.8|7210.8|7222.6|7210.6|7222.6|7210.8|7218.8|7210.6|2
1728655110000|2024-10-11 13:58:30|7223.5|7211.5|7223.7|7211.7|7223.7|7211.7|7223.5|7211.5|0
1728655120000|2024-10-11 13:58:40|7224.1|7212.1|7224.4|7212.4|7224.4|7212.4|7224.1|7212.1|0
1728655140000|2024-10-11 13:59:00|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|0
1728655160000|2024-10-11 13:59:20|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|2
1728655170000|2024-10-11 13:59:30|7224.4|7212.4|7224.4|7212.4|7224.4|7212.4|7224.4|7212.4|0
1728655180000|2024-10-11 13:59:40|7224.7|7212.7|7227.5|7215.5|7231|7219|7224.7|7212.7|5
1728655190000|2024-10-11 13:59:50|7227.3|7215.3|7228.5|7216.5|7228.5|7216.5|7227.3|7215.3|0
1728655200000|2024-10-11 14:00:00|7229.1|7217.1|7228.4|7216.4|7229.1|7217.1|7228.4|7216.4|1
1728655210000|2024-10-11 14:00:10|7224.8|7216.8|7222.4|7210.4|7224.8|7216.8|7221.8|7209.8|1
1728655220000|2024-10-11 14:00:20|7222|7210|7221.5|7209.5|7222|7210|7221.5|7209.5|0
1728655230000|2024-10-11 14:00:30|7221.7|7209.7|7220.8|7208.8|7221.7|7209.7|7220.8|7208.8|0
1728655240000|2024-10-11 14:00:40|7220.6|7208.6|7220.6|7208.6|7220.9|7208.9|7220.6|7208.6|0
1728655250000|2024-10-11 14:00:50|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1728655260000|2024-10-11 14:01:00|7220.6|7208.6|7217.8|7205.8|7220.8|7208.8|7217.8|7205.8|0
1728655280000|2024-10-11 14:01:20|7216.3|7204.3|7212.3|7204.3|7216.3|7204.3|7212.3|7202.1|3
1728655290000|2024-10-11 14:01:30|7212.6|7204.6|7208|7196|7212.6|7204.6|7207.5|7195.5|3
1728655300000|2024-10-11 14:01:40|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|0
1728655310000|2024-10-11 14:01:50|7207.9|7195.9|7207.9|7195.9|7207.9|7195.9|7207.9|7195.9|0
1728655320000|2024-10-11 14:02:00|7208.2|7196.2|7206|7198|7208.2|7198|7206|7196.2|0
1728655330000|2024-10-11 14:02:10|7205.7|7197.7|7206.3|7198.3|7206.3|7198.3|7205.7|7197.7|1
1728655360000|2024-10-11 14:02:40|7205.7|7197.7|7205.7|7197.7|7205.7|7197.7|7205.7|7197.7|0
1728655370000|2024-10-11 14:02:50|7205.5|7197.5|7205.5|7197.5|7205.5|7197.5|7205.5|7197.5|1
1728655380000|2024-10-11 14:03:00|7206|7198|7204.9|7196.9|7206|7198|7204.9|7196.9|0
1728655390000|2024-10-11 14:03:10|7205.1|7197.1|7208.7|7196.7|7210.7|7198.7|7204.7|7196.5|6
1728655400000|2024-10-11 14:03:20|7208.5|7196.5|7206.3|7198.3|7208.5|7198.3|7206.3|7196.5|0
1728655420000|2024-10-11 14:03:40|7206|7194|7203.7|7195.7|7206|7196|7203.7|7194|1
1728655430000|2024-10-11 14:03:50|7202.5|7196.5|7198|7186|7203.4|7196.5|7198|7186|1
1728655440000|2024-10-11 14:04:00|7194.3|7186.3|7194.3|7186.3|7194.3|7186.3|7194.3|7186.3|0
1728655450000|2024-10-11 14:04:10|7194|7186|7193.4|7181.4|7195.6|7186|7193.2|7181.2|8
1728655460000|2024-10-11 14:04:20|7193.9|7181.9|7196.2|7184.2|7196.2|7184.2|7193.9|7181.9|2
1728655470000|2024-10-11 14:04:30|7197.1|7185.1|7192.2|7184.2|7197.1|7185.1|7192.2|7183.3|5
1728655480000|2024-10-11 14:04:40|7189.8|7181.8|7187.6|7175.6|7190.3|7182.3|7186.3|7175.6|3
1728655490000|2024-10-11 14:04:50|7187.8|7175.8|7188.5|7176.5|7188.5|7176.5|7187.6|7175.6|6
1728655500000|2024-10-11 14:05:00|7183.7|7171.7|7185.4|7173.4|7185.4|7173.4|7183.5|7171.5|7
1728655510000|2024-10-11 14:05:10|7186.1|7174.1|7186.3|7174.3|7188.1|7176.1|7186.1|7174.1|6
1728655530000|2024-10-11 14:05:30|7186.6|7174.6|7186.6|7174.6|7186.6|7174.6|7186.6|7174.6|0
1728655540000|2024-10-11 14:05:40|7186.4|7174.4|7186.6|7174.6|7186.6|7174.6|7186.4|7174.4|0
1728655550000|2024-10-11 14:05:50|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|0
1728655560000|2024-10-11 14:06:00|7185.7|7173.7|7184.8|7172.8|7185.7|7173.7|7184.5|7172.5|0
1728655580000|2024-10-11 14:06:20|7185.1|7173.1|7187.3|7175.3|7187.3|7175.3|7185.1|7173.1|2
1728655590000|2024-10-11 14:06:30|7188.5|7176.5|7193.6|7181.6|7195.4|7183.4|7188.5|7176.5|3
1728655600000|2024-10-11 14:06:40|7194|7182|7192.8|7180.8|7194.5|7185.2|7192.7|7180.8|2
1728655610000|2024-10-11 14:06:50|7192.6|7180.6|7189.6|7181.6|7193.1|7181.6|7189.6|7180.6|0
1728655620000|2024-10-11 14:07:00|7188.4|7182.4|7192.8|7180.8|7192.8|7182.6|7188.4|7180.8|2
1728655630000|2024-10-11 14:07:10|7192.3|7180.3|7189.9|7181.9|7192.3|7181.9|7189.9|7180.3|0
1728655640000|2024-10-11 14:07:20|7192.3|7180.3|7192.3|7180.3|7192.3|7180.3|7192.3|7180.3|0
1728655650000|2024-10-11 14:07:30|7192.2|7180.2|7193.1|7181.1|7194.1|7182.1|7192.2|7180.2|0
1728655660000|2024-10-11 14:07:40|7197.7|7189.7|7199.7|7187.7|7199.7|7189.7|7197.2|7187.4|4
1728655670000|2024-10-11 14:07:50|7197.3|7189.3|7200.3|7188.3|7200.3|7189.3|7196.9|7188.3|1
1728655680000|2024-10-11 14:08:00|7200|7188|7202.3|7190.3|7202.8|7190.8|7200|7188|1
1728655690000|2024-10-11 14:08:10|7201.9|7189.9|7198.2|7190.2|7201.9|7190.5|7198.2|7189.9|0
1728655700000|2024-10-11 14:08:20|7198|7190|7196.8|7190.8|7198.2|7190.8|7196.8|7190|1
1728655710000|2024-10-11 14:08:30|7196.2|7190.2|7193.9|7181.9|7196.2|7190.2|7193.9|7181.9|1
1728655720000|2024-10-11 14:08:40|7193.5|7181.5|7192.8|7180.8|7193.5|7181.5|7192.6|7180.6|0
1728655740000|2024-10-11 14:09:00|7193.1|7181.1|7198|7186|7198|7186|7193.1|7181.1|4
1728655760000|2024-10-11 14:09:20|7197.8|7185.8|7194.7|7182.7|7197.8|7185.8|7194.7|7182.7|0
1728655770000|2024-10-11 14:09:30|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|0
1728655780000|2024-10-11 14:09:40|7195.4|7183.4|7194.7|7182.7|7195.4|7183.4|7194.7|7182.7|1
1728655800000|2024-10-11 14:10:00|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|0
1728655810000|2024-10-11 14:10:10|7195|7183|7195|7183|7195|7183|7195|7183|0
1728655820000|2024-10-11 14:10:20|7195.2|7183.2|7194|7182|7196.8|7184.8|7192.2|7182|0
1728655830000|2024-10-11 14:10:30|7194.6|7182.6|7194.5|7186.5|7196.2|7186.5|7194.5|7182.6|0
1728655840000|2024-10-11 14:10:40|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|0
1728655860000|2024-10-11 14:11:00|7196.4|7184.4|7195.2|7183.2|7196.4|7184.4|7186.8|7174.8|8
1728655870000|2024-10-11 14:11:10|7195.8|7183.8|7194.5|7182.5|7195.8|7183.8|7194.5|7182.5|2
1728655890000|2024-10-11 14:11:30|7194.8|7182.8|7194.3|7182.3|7194.8|7182.8|7190.7|7181.1|0
1728655900000|2024-10-11 14:11:40|7194.2|7182.2|7194.5|7182.5|7194.5|7182.5|7194|7182|0
1728655910000|2024-10-11 14:11:50|7194|7182|7196.1|7184.1|7196.1|7185.9|7193.6|7182|0
1728655920000|2024-10-11 14:12:00|7196.4|7184.4|7197.8|7185.8|7197.8|7186.8|7194.8|7184.4|3
1728655930000|2024-10-11 14:12:10|7198.1|7186.1|7198.1|7186.1|7198.1|7186.1|7198.1|7186.1|0
1728655940000|2024-10-11 14:12:20|7198.5|7186.5|7198.3|7186.3|7198.5|7186.5|7198|7186|0
1728655950000|2024-10-11 14:12:30|7198|7186|7198.5|7186.5|7198.5|7186.5|7198|7186|0
1728655960000|2024-10-11 14:12:40|7198.3|7186.3|7199.5|7187.5|7199.7|7188.8|7196.4|7186.3|1
1728655970000|2024-10-11 14:12:50|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|0
1728655980000|2024-10-11 14:13:00|7199.5|7187.5|7196.1|7188.1|7199.5|7189.7|7194.5|7187.5|3
1728655990000|2024-10-11 14:13:10|7195.9|7187.9|7195.9|7187.9|7196.1|7188.1|7195.9|7187.9|0
1728656000000|2024-10-11 14:13:20|7196.1|7188.1|7194.6|7186.6|7196.1|7188.7|7194.5|7186.6|2
1728656070000|2024-10-11 14:14:30|7194.8|7186.8|7196.1|7188.1|7196.1|7188.1|7194.8|7186.8|0
1728656080000|2024-10-11 14:14:40|7195.7|7183.7|7193.2|7181.2|7195.7|7183.7|7193.2|7181.2|6
1728656090000|2024-10-11 14:14:50|7193.4|7181.4|7196.1|7184.1|7197.7|7188.6|7193.4|7181.4|3
1728656100000|2024-10-11 14:15:00|7193.9|7185.9|7196.4|7184.4|7196.4|7185.9|7193.9|7184.4|0
1728656110000|2024-10-11 14:15:10|7196.1|7184.1|7193.8|7185.8|7196.1|7186|7193.3|7184.1|0
1728656120000|2024-10-11 14:15:20|7193.5|7185.5|7197.2|7185.2|7197.2|7187.3|7193.5|7185.2|3
1728656130000|2024-10-11 14:15:30|7197.5|7185.5|7198.4|7186.4|7199.4|7188.8|7196.8|7185.5|9
1728656140000|2024-10-11 14:15:40|7199.1|7187.1|7194.8|7186.8|7199.1|7188.7|7194.8|7185.7|1
1728656150000|2024-10-11 14:15:50|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|7190.7|7184.7|1
1728656170000|2024-10-11 14:16:10|7193.6|7185.6|7196.7|7184.7|7196.7|7188.2|7192.1|7183.7|6
1728656180000|2024-10-11 14:16:20|7196.9|7184.9|7197|7185|7197.3|7185.3|7196.9|7184.9|0
1728656190000|2024-10-11 14:16:30|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|0
1728656200000|2024-10-11 14:16:40|7197.2|7185.2|7196.9|7184.9|7197.2|7185.2|7196.7|7184.7|0
1728656210000|2024-10-11 14:16:50|7196.8|7184.8|7196.7|7184.7|7196.8|7184.8|7195.9|7183.9|0
1728656220000|2024-10-11 14:17:00|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|1
1728656230000|2024-10-11 14:17:10|7197.5|7185.5|7197.2|7185.2|7197.5|7185.5|7197.2|7185.2|0
1728656240000|2024-10-11 14:17:20|7196.8|7184.8|7196.8|7184.8|7196.8|7184.8|7196.8|7184.8|0
1728656250000|2024-10-11 14:17:30|7199.7|7187.7|7197.7|7191.7|7199.7|7191.7|7197.7|7187.7|7
1728656260000|2024-10-11 14:17:40|7201.3|7189.3|7201.6|7189.6|7201.6|7192.1|7197.7|7189.3|6
1728656270000|2024-10-11 14:17:50|7199.8|7191.8|7199.8|7191.8|7199.8|7191.8|7199.8|7191.8|3
1728656280000|2024-10-11 14:18:00|7199.2|7191.2|7198.9|7190.9|7199.2|7191.2|7198.7|7190.7|0
1728656290000|2024-10-11 14:18:10|7199.2|7191.2|7199.2|7191.2|7199.2|7191.2|7199.2|7191.2|0
1728656300000|2024-10-11 14:18:20|7199.6|7191.6|7200|7192|7200|7192|7199.6|7191.6|5
1728656310000|2024-10-11 14:18:30|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|0
1728656320000|2024-10-11 14:18:40|7198.9|7192.9|7195.7|7183.7|7198.9|7192.9|7195.2|7183.2|2
1728656340000|2024-10-11 14:19:00|7195.2|7183.2|7191.7|7183.7|7195.2|7183.7|7191.7|7181.9|0
1728656350000|2024-10-11 14:19:10|7191.4|7183.4|7191.4|7183.4|7191.4|7183.4|7191.4|7183.4|0
1728656370000|2024-10-11 14:19:30|7191.7|7183.7|7191.7|7183.7|7191.7|7183.7|7191.7|7183.7|0
1728656390000|2024-10-11 14:19:50|7191.5|7183.5|7191.5|7183.5|7191.5|7183.5|7191.5|7183.5|0
1728656400000|2024-10-11 14:20:00|7191.8|7183.8|7192.1|7184.1|7192.1|7185.3|7191.3|7183.8|0
1728656410000|2024-10-11 14:20:10|7192.8|7184.8|7191.3|7185.3|7192.8|7185.6|7191.3|7184.8|1
1728656420000|2024-10-11 14:20:20|7196.6|7184.6|7194.2|7186.2|7196.6|7187|7192|7184.6|1
1728656430000|2024-10-11 14:20:30|7194.7|7186.7|7196.7|7188.7|7198.3|7190.3|7194.7|7185.8|4
1728656440000|2024-10-11 14:20:40|7198.9|7186.9|7198.9|7186.9|7199.1|7187.1|7198.9|7186.9|0
1728656450000|2024-10-11 14:20:50|7199.1|7187.1|7198.6|7186.6|7199.1|7187.1|7198.6|7186.6|0
1728656460000|2024-10-11 14:21:00|7198.8|7186.8|7197.1|7189.1|7198.8|7189.1|7196.4|7186.6|0
1728656470000|2024-10-11 14:21:10|7199.3|7187.3|7197.1|7189.1|7199.3|7189.1|7197.1|7187.3|0
1728656480000|2024-10-11 14:21:20|7199.6|7187.6|7197.8|7189.8|7199.6|7189.8|7197.8|7187.6|21
1728656490000|2024-10-11 14:21:30|7197.6|7189.6|7196.8|7184.8|7197.9|7190.4|7196.4|7184.8|4
1728656500000|2024-10-11 14:21:40|7197.2|7185.2|7197|7185|7198|7186|7197|7185|0
1728656510000|2024-10-11 14:21:50|7197.5|7185.5|7197.5|7185.5|7198|7186|7197|7185|0
1728656520000|2024-10-11 14:22:00|7197.7|7185.7|7197.2|7185.2|7198|7186|7197.2|7185.2|1
1728656530000|2024-10-11 14:22:10|7197.5|7185.5|7197.5|7185.5|7197.5|7185.5|7197.5|7185.5|0
1728656560000|2024-10-11 14:22:40|7197.7|7185.7|7197.1|7185.1|7198.1|7186.1|7197.1|7185.1|0
1728656570000|2024-10-11 14:22:50|7194.1|7186.1|7197.3|7185.3|7197.3|7186.6|7194.1|7184.8|2
1728656580000|2024-10-11 14:23:00|7193.5|7187.5|7193.2|7181.2|7193.5|7187.5|7192.4|7180.4|1
1728656590000|2024-10-11 14:23:10|7193.4|7181.4|7193.2|7181.2|7193.4|7181.4|7193|7181|0
1728656610000|2024-10-11 14:23:30|7192.4|7180.4|7192.4|7180.4|7192.4|7180.4|7192.4|7180.4|0
1728656620000|2024-10-11 14:23:40|7192|7180|7190.5|7182.5|7192.4|7182.5|7190.2|7180|0
1728656640000|2024-10-11 14:24:00|7190.8|7182.8|7191|7183|7191|7183|7190.8|7182.8|0
1728656650000|2024-10-11 14:24:10|7191.2|7183.2|7194.2|7182.2|7194.2|7183.5|7191.2|7181.7|1
1728656660000|2024-10-11 14:24:20|7194|7182|7194.2|7182.2|7194.2|7182.2|7194|7182|2
1728656670000|2024-10-11 14:24:30|7193.9|7181.9|7193.7|7181.7|7194.2|7182.2|7193.5|7181.5|2
1728656680000|2024-10-11 14:24:40|7193.5|7181.5|7193.7|7181.7|7193.7|7181.7|7193.5|7181.5|0
1728656690000|2024-10-11 14:24:50|7193.9|7181.9|7193.9|7181.9|7193.9|7181.9|7193.2|7181.2|0
1728656700000|2024-10-11 14:25:00|7194.2|7182.2|7196.7|7184.7|7196.7|7185.9|7193.9|7182.2|4
1728656710000|2024-10-11 14:25:10|7196.9|7184.9|7196.4|7188.4|7196.9|7188.4|7195.3|7184.9|0
1728656730000|2024-10-11 14:25:30|7196.1|7188.1|7195.3|7187.3|7196.1|7188.1|7195.3|7187.3|1
1728656740000|2024-10-11 14:25:40|7196.1|7188.1|7195.8|7187.8|7196.1|7188.1|7195.8|7187.8|0
1728656750000|2024-10-11 14:25:50|||||||||1
1728656760000|2024-10-11 14:26:00|7196.1|7188.1|7198.5|7186.5|7198.5|7188.3|7196.1|7186.5|1
1728656770000|2024-10-11 14:26:10|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|0
1728656810000|2024-10-11 14:26:50|7199.5|7187.5|7199.3|7187.3|7199.5|7187.5|7199.3|7187.3|0
1728656820000|2024-10-11 14:27:00|7199|7187|7199|7187|7199|7187|7199|7187|0
1728656830000|2024-10-11 14:27:10|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|0
1728656840000|2024-10-11 14:27:20|7198.5|7186.5|7193.5|7185.5|7198.5|7188|7193.5|7185.5|1
1728656850000|2024-10-11 14:27:30|7194.1|7186.1|7193.6|7185.6|7194.1|7186.1|7193.6|7185.6|1
1728656870000|2024-10-11 14:27:50|7192.1|7184.1|7192.1|7184.1|7192.1|7184.1|7192.1|7184.1|1
1728656890000|2024-10-11 14:28:10|7191.9|7183.9|7188.1|7180.1|7191.9|7184.4|7187.5|7178.5|1
1728656900000|2024-10-11 14:28:20|7187.6|7179.6|7187.6|7179.6|7187.6|7179.6|7187.6|7179.6|0
1728656940000|2024-10-11 14:29:00|7187.3|7179.3|7187.4|7175.4|7189.1|7179.3|7187.3|7175.4|3
1728656950000|2024-10-11 14:29:10|7188.1|7176.1|7188.1|7176.1|7188.1|7176.1|7188.1|7176.1|0
1728656970000|2024-10-11 14:29:30|7188.6|7176.6|7188.4|7176.4|7188.6|7176.6|7187.6|7175.6|2
1728656990000|2024-10-11 14:29:50|7186.2|7178.2|7185.6|7177.6|7187.7|7178.2|7185.6|7175.7|0
1728657000000|2024-10-11 14:30:00|7187.4|7175.4|7187.4|7175.4|7187.4|7177.6|7185.6|7175.4|0
1728657010000|2024-10-11 14:30:10|7183.8|7171.8|7181.5|7169.5|7183.8|7171.8|7181.3|7169.3|6
1728657020000|2024-10-11 14:30:20|7181.8|7169.8|7181.9|7169.9|7182.4|7170.4|7173|7165.6|18
1728657050000|2024-10-11 14:30:50|7182.4|7170.4|7179.2|7167.2|7182.7|7170.7|7179.2|7167.2|0
1728657060000|2024-10-11 14:31:00|7178.9|7166.9|7178.9|7166.9|7178.9|7166.9|7178.9|7166.9|0
1728657070000|2024-10-11 14:31:10|7179.7|7167.7|7175.8|7163.8|7179.9|7167.9|7173.3|7161.3|17
1728657080000|2024-10-11 14:31:20|7176.7|7164.7|7176.7|7164.7|7176.7|7164.7|7176.7|7164.7|0
1728657090000|2024-10-11 14:31:30|7176.2|7164.2|7176.2|7164.2|7176.2|7164.2|7176.2|7164.2|1
1728657100000|2024-10-11 14:31:40|7176.7|7164.7|7176.7|7164.7|7176.7|7164.7|7176.7|7164.7|0
1728657120000|2024-10-11 14:32:00|7177|7165|7176.2|7164.2|7177|7165|7176.2|7164.2|0
1728657130000|2024-10-11 14:32:10|7176.3|7164.3|7179.5|7171.5|7179.5|7171.8|7175.8|7164.3|3
1728657140000|2024-10-11 14:32:20|7179.6|7171.6|7184.4|7172.4|7184.4|7173.3|7179.3|7171.6|3
1728657150000|2024-10-11 14:32:30|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|0
1728657160000|2024-10-11 14:32:40|7185.4|7179.6|7185.1|7179.1|7185.4|7179.6|7185.1|7179.1|1
1728657170000|2024-10-11 14:32:50|7184|7172|7184.7|7172.7|7184.7|7175.6|7183|7172|5
1728657180000|2024-10-11 14:33:00|7184.2|7172.2|7184.2|7172.2|7184.2|7172.2|7184.2|7172.2|0
1728657200000|2024-10-11 14:33:20|7183.8|7171.8|7183.2|7171.2|7183.8|7171.8|7183.2|7171.2|0
1728657210000|2024-10-11 14:33:30|7183.8|7171.8|7184.5|7172.5|7184.5|7172.5|7183.8|7171.8|0
1728657220000|2024-10-11 14:33:40|7184.7|7172.7|7185|7173|7185|7173|7184.7|7172.7|0
1728657240000|2024-10-11 14:34:00|7184.7|7172.7|7180.2|7172.2|7184.7|7172.7|7178.3|7169.8|7
1728657250000|2024-10-11 14:34:10|7180.5|7172.5|7180.5|7172.5|7180.5|7172.5|7180.5|7172.5|0
1728657270000|2024-10-11 14:34:30|7181.1|7173.1|7184.4|7172.4|7184.4|7173.3|7181.1|7172.4|1
1728657280000|2024-10-11 14:34:40|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|7185.3|7173.3|0
1728657290000|2024-10-11 14:34:50|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|7185.5|7173.5|0
1728657300000|2024-10-11 14:35:00|7186.6|7178.6|7185.1|7179.1|7186.8|7179.1|7185.1|7178.6|0
1728657310000|2024-10-11 14:35:10|7184.8|7178.8|7194.4|7182.4|7194.4|7182.4|7184.8|7178.3|2
1728657320000|2024-10-11 14:35:20|7191.9|7183.9|7191.9|7183.9|7191.9|7183.9|7191.7|7183.7|0
1728657330000|2024-10-11 14:35:30|7192.1|7184.1|7192.1|7184.1|7192.1|7184.1|7192.1|7184.1|1
1728657340000|2024-10-11 14:35:40|7192.6|7184.6|7192.6|7184.6|7192.6|7184.6|7192.6|7184.6|0
1728657390000|2024-10-11 14:36:30|7192.9|7184.9|7196.4|7184.4|7196.4|7185.1|7192.9|7184.4|1
1728657400000|2024-10-11 14:36:40|7194.9|7186.9|7213.3|7201.3|7213.3|7203.1|7194.9|7186.9|3
1728657410000|2024-10-11 14:36:50|7211.1|7203.1|7211.6|7203.6|7211.6|7203.6|7211.1|7203.1|2
1728657420000|2024-10-11 14:37:00|7210.4|7204.4|7210.4|7204.4|7210.4|7204.4|7210.1|7204.1|10
1728657430000|2024-10-11 14:37:10|7211.9|7203.9|7210.8|7204.8|7211.9|7204.8|7210.8|7203.9|1
1728657450000|2024-10-11 14:37:30|7211.9|7203.9|7211.9|7203.9|7211.9|7203.9|7211.9|7203.9|2
1728657460000|2024-10-11 14:37:40|7213.2|7201.2|7213.4|7201.4|7213.4|7201.4|7213.2|7201.2|1
1728657470000|2024-10-11 14:37:50|7213.6|7201.6|7216.1|7204.1|7216.1|7204.1|7213.6|7201.6|0
1728657490000|2024-10-11 14:38:10|7215.7|7203.7|7212.9|7200.9|7215.7|7205|7212.9|7200.9|5
1728657500000|2024-10-11 14:38:20|7209.6|7201.6|7204|7192|7209.6|7201.6|7204|7192|2
1728657510000|2024-10-11 14:38:30|7204.2|7192.2|7204.5|7192.5|7204.5|7192.5|7204.2|7192.2|0
1728657520000|2024-10-11 14:38:40|7201.3|7193.3|7201.3|7193.3|7201.3|7193.3|7201.3|7193.3|0
1728657530000|2024-10-11 14:38:50|7198.4|7192.4|7204.7|7192.7|7204.7|7192.7|7197.8|7190.7|2
1728657540000|2024-10-11 14:39:00|7208.1|7196.1|7208.8|7196.8|7208.8|7196.8|7208.1|7196.1|0
1728657550000|2024-10-11 14:39:10|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|7208.5|7196.5|0
1728657560000|2024-10-11 14:39:20|7210.4|7198.4|7199.2|7187.2|7210.5|7198.5|7199.2|7187.2|3
1728657570000|2024-10-11 14:39:30|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|1
1728657590000|2024-10-11 14:39:50|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|0
1728657600000|2024-10-11 14:40:00|7198|7186|7200.7|7188.7|7202.5|7190.5|7197.3|7185.3|1
1728657610000|2024-10-11 14:40:10|7200.8|7188.8|7200.8|7188.8|7201.5|7189.5|7200.8|7188.8|0
1728657660000|2024-10-11 14:41:00|7199.7|7187.7|7198.8|7186.8|7199.7|7187.7|7198.8|7186.8|0
1728657680000|2024-10-11 14:41:20|||||||||1
1728657690000|2024-10-11 14:41:30|7199.1|7187.1|7197.3|7189.3|7199.1|7189.3|7197.3|7187.1|0
1728657700000|2024-10-11 14:41:40|7199.1|7187.1|7199.1|7187.1|7199.1|7187.1|7199.1|7187.1|0
1728657720000|2024-10-11 14:42:00|7196.2|7188.2|7196.9|7184.9|7196.9|7188.9|7195.6|7183.6|3
1728657730000|2024-10-11 14:42:10|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|0
1728657750000|2024-10-11 14:42:30|7197.4|7189.4|7197.2|7185.2|7197.4|7189.4|7197.2|7185.2|1
1728657780000|2024-10-11 14:43:00|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|0
1728657790000|2024-10-11 14:43:10|7197|7185|7196.9|7184.9|7197|7185|7196.9|7184.9|0
1728657810000|2024-10-11 14:43:30|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|0
1728657840000|2024-10-11 14:44:00|7196.8|7184.8|7196|7184|7196.8|7184.8|7196|7184|1
1728657850000|2024-10-11 14:44:10|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|0
1728657860000|2024-10-11 14:44:20|||||||||1
1728657880000|2024-10-11 14:44:40|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|0
1728657900000|2024-10-11 14:45:00|7195.7|7183.7|7192.1|7180.1|7196|7184|7192.1|7180.1|2
1728657910000|2024-10-11 14:45:10|7191.8|7179.8|7191.8|7179.8|7191.8|7179.8|7191.8|7179.8|0
1728657930000|2024-10-11 14:45:30|7191.5|7179.5|7191.8|7183.8|7193.3|7183.8|7190.5|7179.5|0
1728657940000|2024-10-11 14:45:40|7192.1|7184.1|7192.1|7184.1|7193.9|7184.1|7192.1|7181.9|0
1728657950000|2024-10-11 14:45:50|7194.6|7182.6|7197.9|7185.9|7198.4|7186.4|7192.8|7182.6|2
1728657960000|2024-10-11 14:46:00|7197.8|7185.8|7197.8|7185.8|7197.8|7185.8|7197.8|7185.8|0
1728657970000|2024-10-11 14:46:10|7197.1|7185.1|7196.2|7184.2|7197.1|7185.1|7196.2|7184.2|4
1728657980000|2024-10-11 14:46:20|7197.6|7185.6|7197.1|7185.1|7197.6|7185.6|7197.1|7185.1|0
1728657990000|2024-10-11 14:46:30|7196.8|7184.8|7197.2|7185.2|7197.2|7185.2|7196.8|7184.8|0
1728658000000|2024-10-11 14:46:40|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|0
1728658030000|2024-10-11 14:47:10|7198.4|7186.4|7198.4|7186.4|7198.4|7186.4|7198.4|7186.4|0
1728658040000|2024-10-11 14:47:20|7202.1|7190.1|7204|7192|7204|7192|7202.1|7190.1|106
1728658050000|2024-10-11 14:47:30|7205.2|7193.2|7206.2|7194.2|7206.2|7194.2|7205.2|7193.2|105
1728658060000|2024-10-11 14:47:40|7206.4|7194.4|7202.4|7190.4|7206.4|7194.7|7201.5|7190.4|4
1728658070000|2024-10-11 14:47:50|7202.2|7190.2|7202|7194|7205.3|7194.6|7200|7190.2|4
1728658080000|2024-10-11 14:48:00|7202.6|7194.6|7202.1|7194.1|7204.8|7194.6|7202.1|7192.8|2
1728658090000|2024-10-11 14:48:10|7200.9|7194.9|7202.1|7194.1|7202.1|7194.9|7200.9|7194.1|2
1728658110000|2024-10-11 14:48:30|7202.3|7194.3|7202.3|7194.3|7202.3|7194.3|7202.1|7194.1|1
1728658120000|2024-10-11 14:48:40|7202.1|7194.1|7202.3|7194.3|7202.3|7194.3|7202.1|7194.1|0
1728658140000|2024-10-11 14:49:00|7205.3|7197.3|7205.3|7197.3|7205.3|7197.3|7205.3|7197.3|1
1728658150000|2024-10-11 14:49:10|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|0
1728658160000|2024-10-11 14:49:20|7205.5|7193.5|7205.3|7193.3|7205.5|7193.5|7205.3|7193.3|0
1728658170000|2024-10-11 14:49:30|7205.5|7193.5|7215.1|7203.1|7215.1|7203.1|7205.3|7193.3|1
1728658180000|2024-10-11 14:49:40|7215.6|7203.6|7216|7204|7216.3|7204.3|7215.6|7203.6|2
1728658190000|2024-10-11 14:49:50|7216.3|7204.3|7215.4|7203.4|7216.3|7204.3|7213.9|7201.9|3
1728658220000|2024-10-11 14:50:20|7215.2|7203.2|7214.7|7202.7|7215.2|7203.2|7214.7|7202.7|0
1728658230000|2024-10-11 14:50:30|7210.4|7198.4|7208.8|7196.8|7210.4|7198.4|7208.4|7196.4|7
1728658240000|2024-10-11 14:50:40|7209.4|7197.4|7207.6|7195.6|7209.4|7197.4|7207.6|7195.6|0
1728658250000|2024-10-11 14:50:50|7207.7|7195.7|7207.4|7195.4|7207.7|7195.7|7207.3|7195.3|1
1728658260000|2024-10-11 14:51:00|7207.6|7195.6|7206.8|7194.8|7207.8|7195.8|7206.8|7194.8|1
1728658280000|2024-10-11 14:51:20|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|7206.5|7194.5|1
1728658290000|2024-10-11 14:51:30|7206.7|7194.7|7206.8|7194.8|7207|7195|7206.5|7194.5|0
1728658300000|2024-10-11 14:51:40|7207|7195|7206.8|7194.8|7207|7195|7206.8|7194.8|0
1728658310000|2024-10-11 14:51:50|7207.2|7195.2|7205.5|7197.5|7207.2|7197.5|7205.5|7195|1
1728658320000|2024-10-11 14:52:00|7205.8|7197.8|7204.3|7196.3|7205.8|7197.8|7204.3|7192.8|5
1728658360000|2024-10-11 14:52:40|7208.3|7200.3|7215|7203|7215|7203.9|7208.3|7200.1|2
1728658370000|2024-10-11 14:52:50|7216.3|7204.3|7218.8|7206.8|7218.8|7206.8|7216.3|7204.3|0
1728658380000|2024-10-11 14:53:00|7223.8|7211.8|7224.2|7212.2|7224.2|7213.1|7221.1|7211.8|1
1728658390000|2024-10-11 14:53:10|7224.6|7212.6|7224.9|7212.9|7224.9|7212.9|7224.4|7212.4|1
1728658400000|2024-10-11 14:53:20|7224.7|7212.7|7225.4|7213.4|7225.4|7213.4|7224.4|7212.4|1
1728658440000|2024-10-11 14:54:00|7223.6|7211.6|7221.5|7209.5|7223.6|7211.6|7221.3|7209.3|101
1728658450000|2024-10-11 14:54:10|7221.7|7209.7|7224.2|7212.2|7224.5|7212.5|7221.7|7209.7|1
1728658480000|2024-10-11 14:54:40|7222.7|7210.7|7221.3|7209.3|7222.7|7210.7|7221.3|7209.3|0
1728658490000|2024-10-11 14:54:50|7222.4|7210.4|7221.2|7209.2|7222.4|7210.4|7221.2|7209.2|0
1728658500000|2024-10-11 14:55:00|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|7221.7|7209.7|0
1728658520000|2024-10-11 14:55:20|7220.1|7212.1|7230|7218|7230.6|7218.6|7220.1|7212.1|4
1728658530000|2024-10-11 14:55:30|7230.3|7218.3|7228.1|7216.1|7230.3|7218.3|7226.5|7214.5|1
1728658540000|2024-10-11 14:55:40|7229.9|7217.9|7229.5|7217.5|7230.5|7218.5|7229.5|7217.5|0
1728658560000|2024-10-11 14:56:00|7226.8|7214.8|7223.9|7215.9|7226.8|7215.9|7223.9|7214.8|0
1728658570000|2024-10-11 14:56:10|7224.2|7216.2|7231.7|7219.7|7231.7|7219.7|7224.2|7213.8|2
1728658580000|2024-10-11 14:56:20|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|0
1728658590000|2024-10-11 14:56:30|7244.8|7232.8|7244.2|7232.2|7244.8|7232.8|7243.5|7231.5|5
1728658610000|2024-10-11 14:56:50|7244.7|7232.7|7245.7|7233.7|7245.9|7233.9|7243.9|7231.9|1
1728658620000|2024-10-11 14:57:00|7245.4|7233.4|7246.2|7234.2|7246.2|7234.2|7245.4|7233.4|0
1728658630000|2024-10-11 14:57:10|7245.6|7233.6|7244.4|7232.4|7245.8|7233.8|7241.8|7229.8|7
1728658640000|2024-10-11 14:57:20|7243.1|7231.1|7243.8|7231.8|7243.8|7231.8|7242.9|7230.9|2
1728658650000|2024-10-11 14:57:30|7244.5|7232.5|7245.3|7233.3|7245.3|7233.3|7244.5|7232.5|2
1728658660000|2024-10-11 14:57:40|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|7244.9|7232.9|0
1728658670000|2024-10-11 14:57:50|7245.1|7233.1|7245.1|7233.1|7245.3|7236.2|7244.2|7233.1|1
1728658690000|2024-10-11 14:58:10|7244.1|7232.1|7243.9|7231.9|7244.1|7232.1|7243.9|7231.9|1
1728658710000|2024-10-11 14:58:30|7243.3|7231.3|7243.3|7231.3|7243.3|7231.3|7243.3|7231.3|0
1728658730000|2024-10-11 14:58:50|7242.9|7230.9|7241.4|7229.4|7242.9|7230.9|7241.4|7229.4|1
1728658740000|2024-10-11 14:59:00|7234.4|7222.4|7235|7223|7235.4|7223.4|7234.4|7222.4|5
1728658750000|2024-10-11 14:59:10|7235.3|7223.3|7235.3|7223.3|7235.3|7223.3|7235.3|7223.3|0
1728658760000|2024-10-11 14:59:20|7233.4|7227.4|7239.3|7227.3|7239.7|7227.7|7233.4|7226.6|4
1728658780000|2024-10-11 14:59:40|7238.9|7226.9|7238.5|7226.5|7239.6|7227.6|7237.5|7225.5|8
1728658790000|2024-10-11 14:59:50|7237.5|7225.5|7236.9|7224.9|7238.2|7226.2|7236.9|7224.9|21
1728658800000|2024-10-11 15:00:00|7237.2|7225.2|7226.1|7214.1|7237.2|7225.2|7225.6|7213.6|17
1728658810000|2024-10-11 15:00:10|7226|7214|7226.8|7214.8|7229.5|7217.5|7226|7214|6
1728658820000|2024-10-11 15:00:20|7223.6|7211.6|7222.6|7210.6|7223.6|7211.6|7222.2|7210.2|4
1728658830000|2024-10-11 15:00:30|7223.1|7211.1|7223.4|7215.4|7224.9|7216|7223.1|7211.1|3
1728658840000|2024-10-11 15:00:40|7223.7|7215.7|7223.7|7215.7|7223.7|7215.7|7223.7|7215.7|0
1728658860000|2024-10-11 15:01:00|7223.4|7215.4|7227.6|7215.6|7227.6|7215.7|7223.4|7211.6|2
1728658870000|2024-10-11 15:01:10|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|7227.9|7215.9|0
1728658890000|2024-10-11 15:01:30|7227|7215|7226.9|7214.9|7227|7215|7226.9|7214.9|1
1728658900000|2024-10-11 15:01:40|7227.7|7215.7|7227.2|7215.2|7227.7|7215.7|7227.2|7215.2|0
1728658910000|2024-10-11 15:01:50|7227.4|7215.4|7228|7216|7228|7216|7227.4|7215.4|1
1728658920000|2024-10-11 15:02:00|7228.6|7216.6|7226.8|7218.8|7228.6|7218.8|7226.8|7216.6|2
1728658950000|2024-10-11 15:02:30|||||||||1
1728658960000|2024-10-11 15:02:40|7227.3|7219.3|7231.5|7219.5|7231.5|7220.8|7226.1|7218.1|3
1728658970000|2024-10-11 15:02:50|7231.7|7219.7|7232.8|7224.8|7232.8|7224.8|7230.2|7219.7|7
1728658980000|2024-10-11 15:03:00|7233.1|7225.1|7234.6|7222.6|7236.5|7229.2|7233.1|7222.4|35
1728658990000|2024-10-11 15:03:10|7234.3|7222.3|7235.6|7223.6|7235.6|7223.6|7233.3|7221.3|8
1728659000000|2024-10-11 15:03:20|7234.6|7226.6|7234.5|7226.5|7234.6|7226.6|7234.5|7226.5|0
1728659010000|2024-10-11 15:03:30|7234.2|7222.2|7234.6|7222.6|7234.6|7222.6|7234.2|7222.2|5
1728659030000|2024-10-11 15:03:50|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7234.6|7222.6|0
1728659040000|2024-10-11 15:04:00|7231|7219|7231.3|7219.3|7232.2|7220.2|7231|7219|3
1728659050000|2024-10-11 15:04:10|||||||||2
1728659070000|2024-10-11 15:04:30|7231.5|7219.5|7231.9|7219.9|7233.2|7221.2|7231.5|7219.5|0
1728659080000|2024-10-11 15:04:40|7233.3|7221.3|7232|7224|7233.8|7224|7232|7221.3|1
1728659100000|2024-10-11 15:05:00|7232.6|7224.6|7234|7222|7235.1|7224.7|7230.4|7222|5
1728659110000|2024-10-11 15:05:10|7233.7|7221.7|7225.3|7213.3|7233.7|7221.7|7225.3|7213.3|5
1728659120000|2024-10-11 15:05:20|7224.6|7212.6|7227.5|7215.5|7228.5|7216.5|7223.5|7211.5|1
1728659130000|2024-10-11 15:05:30|7227.8|7215.8|7227.8|7215.8|7227.8|7215.8|7227.8|7215.8|0
1728659140000|2024-10-11 15:05:40|7228.7|7216.7|7230.3|7218.3|7230.3|7218.3|7228.7|7216.7|0
1728659160000|2024-10-11 15:06:00|7230.8|7218.8|7226.9|7214.9|7231.8|7219.8|7224|7212|18
1728659170000|2024-10-11 15:06:10|7226.3|7214.3|7226.5|7214.5|7226.5|7214.5|7226.3|7214.3|0
1728659180000|2024-10-11 15:06:20|7225.9|7213.9|7217.3|7205.3|7225.9|7213.9|7217.3|7205.3|6
1728659190000|2024-10-11 15:06:30|7217|7205|7218.7|7206.7|7218.7|7206.7|7217|7205|0
1728659200000|2024-10-11 15:06:40|7218.8|7206.8|7218.5|7206.5|7218.8|7206.8|7218.5|7206.5|0
1728659210000|2024-10-11 15:06:50|7217.4|7205.4|7218.1|7206.1|7218.1|7206.1|7217.4|7205.4|1
1728659220000|2024-10-11 15:07:00|7217.4|7205.4|7219.2|7207.2|7219.2|7207.2|7217.4|7205.4|0
1728659230000|2024-10-11 15:07:10|7220.5|7208.5|7223.5|7211.5|7223.7|7211.7|7220.5|7208.5|1
1728659240000|2024-10-11 15:07:20|7223.7|7211.7|7223.7|7211.7|7223.7|7211.7|7223.7|7211.7|0
1728659250000|2024-10-11 15:07:30|7223.9|7211.9|7225.5|7213.5|7225.5|7213.5|7223.9|7211.9|2
1728659260000|2024-10-11 15:07:40|7225.9|7213.9|7226.2|7214.2|7226.2|7214.2|7225.9|7213.9|0
1728659270000|2024-10-11 15:07:50|7226|7214|7228.1|7216.1|7228.1|7216.1|7226|7214|0
1728659280000|2024-10-11 15:08:00|7228.4|7216.4|7224.4|7212.4|7228.4|7216.4|7224.4|7212.4|1
1728659290000|2024-10-11 15:08:10|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|7224.3|7212.3|0
1728659300000|2024-10-11 15:08:20|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|7223.7|7211.7|2
1728659320000|2024-10-11 15:08:40|7224.4|7212.4|7228.7|7216.7|7228.7|7216.7|7223.7|7212.4|2
1728659330000|2024-10-11 15:08:50|7229.2|7217.2|7230.5|7218.5|7230.5|7218.5|7229.2|7217.2|1
1728659340000|2024-10-11 15:09:00|7231.4|7219.4|7231.2|7219.2|7231.6|7219.6|7231.2|7219.2|0
1728659350000|2024-10-11 15:09:10|7230.7|7218.7|7230.7|7218.7|7230.7|7218.7|7230.7|7218.7|0
1728659360000|2024-10-11 15:09:20|7227|7215|7222.2|7214.2|7227|7216.8|7221|7214.2|5
1728659370000|2024-10-11 15:09:30|7222.5|7214.5|7222.4|7214.4|7222.5|7215|7221|7213.6|4
1728659380000|2024-10-11 15:09:40|7222.9|7216.4|7223.3|7211.3|7223.6|7216.4|7222.6|7210.6|4
1728659390000|2024-10-11 15:09:50|7223.1|7211.1|7215.8|7203.8|7223.1|7211.1|7215.8|7203.8|5
1728659400000|2024-10-11 15:10:00|7217.4|7205.4|7220.9|7208.9|7220.9|7208.9|7214.8|7205.4|2
1728659410000|2024-10-11 15:10:10|7220.3|7208.3|7224.2|7212.2|7224.2|7212.2|7220.3|7208.3|4
1728659420000|2024-10-11 15:10:20|7224|7212|7224.2|7212.2|7224.2|7212.2|7223.7|7211.7|0
1728659460000|2024-10-11 15:11:00|7222.3|7214.3|7224|7212|7224.5|7214.3|7222.3|7212|0
1728659470000|2024-10-11 15:11:10|7224.5|7212.5|7224.5|7212.5|7224.5|7212.5|7224.5|7212.5|0
1728659480000|2024-10-11 15:11:20|7222|7214|7222.9|7214.9|7224.5|7214.9|7222|7211.8|0
1728659490000|2024-10-11 15:11:30|7225.9|7213.9|7223.7|7211.7|7225.9|7216.7|7221.8|7211.7|22
1728659500000|2024-10-11 15:11:40|7224|7212|7224.5|7212.5|7224.8|7212.8|7224|7212|2
1728659520000|2024-10-11 15:12:00|7224.2|7212.2|7217.3|7205.3|7224.2|7213.7|7217|7205|10
1728659530000|2024-10-11 15:12:10|7218.6|7206.6|7229.4|7217.4|7229.4|7217.4|7218.6|7206.6|14
1728659540000|2024-10-11 15:12:20|7228.6|7216.6|7221.9|7209.9|7231.3|7219.3|7221.9|7209.9|54
1728659550000|2024-10-11 15:12:30|7222.2|7210.2|7221.2|7209.2|7222.2|7210.2|7220.2|7208.2|0
1728659560000|2024-10-11 15:12:40|7221.7|7209.7|7223|7211|7223.6|7211.6|7221.7|7209.7|3
1728659570000|2024-10-11 15:12:50|7223.3|7211.3|7224.8|7212.8|7224.8|7214.3|7222.3|7210.4|1
1728659580000|2024-10-11 15:13:00|||||||||1
1728659600000|2024-10-11 15:13:20|7222.6|7214.6|7223.4|7211.4|7224.5|7214.6|7222.6|7211.4|0
1728659610000|2024-10-11 15:13:30|7224.6|7212.6|7223.8|7215.8|7225.1|7215.8|7219.3|7210.9|20
1728659620000|2024-10-11 15:13:40|7223|7217|7223.8|7217.8|7225.1|7218.3|7223|7216.8|20
1728659630000|2024-10-11 15:13:50|7224|7218|7227.8|7221.8|7227.8|7221.8|7223.5|7213.1|9
1728659640000|2024-10-11 15:14:00|7226.9|7220.9|7232.4|7220.4|7233.3|7225.1|7226.9|7219.8|12
1728659650000|2024-10-11 15:14:10|7231.5|7223.5|7231.1|7223.1|7233.7|7224.3|7231.1|7221.7|0
1728659660000|2024-10-11 15:14:20|7232.5|7220.5|7231.8|7223.8|7233.7|7224.3|7231.8|7220.5|0
1728659670000|2024-10-11 15:14:30|7231.2|7225.2|7231.2|7225.2|7231.2|7225.2|7231.2|7225.2|0
1728659680000|2024-10-11 15:14:40|7232|7226|7242.6|7230.6|7242.6|7230.6|7232|7226|6
1728659690000|2024-10-11 15:14:50|7243.2|7231.2|7239.5|7231.5|7243.2|7231.5|7239.5|7229.8|4
1728659700000|2024-10-11 15:15:00|7240.3|7233.5|7243.9|7235.9|7243.9|7235.9|7240|7232|1
1728659710000|2024-10-11 15:15:10|7242.8|7236.8|7244|7236|7244|7236.8|7242.8|7236|0
1728659720000|2024-10-11 15:15:20|7243.5|7237.5|7247.1|7241.1|7247.1|7241.1|7243.5|7236.3|1
1728659730000|2024-10-11 15:15:30|7247.4|7241.4|7243.9|7231.9|7248.8|7241.4|7242.6|7230.6|7
1728659740000|2024-10-11 15:15:40|7244.1|7232.1|7234.2|7222.2|7244.4|7232.4|7234.2|7222.2|1
1728659750000|2024-10-11 15:15:50|7234.8|7222.8|7237.3|7225.3|7237.3|7226.4|7234.1|7222.8|3
1728659760000|2024-10-11 15:16:00|7229.2|7217.2|7231.4|7219.4|7232.1|7220.1|7229.2|7217.2|4
1728659770000|2024-10-11 15:16:10|7230.3|7218.3|7229.1|7217.1|7230.3|7218.3|7229.1|7217.1|0
1728659780000|2024-10-11 15:16:20|7223.9|7211.9|7224.1|7216.1|7224.1|7216.1|7223.9|7211.9|2
1728659790000|2024-10-11 15:16:30|7224.7|7216.7|7220.3|7212.3|7228.9|7216.9|7220.3|7211.4|2
1728659800000|2024-10-11 15:16:40|7217.3|7211.3|7216|7210|7218.1|7211.3|7216|7208.5|0
1728659810000|2024-10-11 15:16:50|7217.4|7209.4|7221.2|7209.2|7222.3|7210.3|7217.4|7209.2|5
1728659820000|2024-10-11 15:17:00|||||||||1
1728659830000|2024-10-11 15:17:10|7222|7210|7224.5|7212.5|7224.5|7212.5|7222|7210|1
1728659850000|2024-10-11 15:17:30|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|0
1728659860000|2024-10-11 15:17:40|7225.3|7213.3|7224.8|7212.8|7225.3|7213.3|7224.8|7212.8|0
1728659870000|2024-10-11 15:17:50|7225.2|7213.2|7223.4|7217.4|7225.8|7217.4|7223.4|7213.2|1
1728659880000|2024-10-11 15:18:00|7224|7218|7224.5|7216.5|7224.5|7218|7224|7216.3|2
1728659910000|2024-10-11 15:18:30|7224.8|7216.8|7224.8|7216.8|7224.8|7216.8|7224.8|7216.8|0
1728659920000|2024-10-11 15:18:40|||||||||1
1728659930000|2024-10-11 15:18:50|7231|7219|7232.6|7220.6|7232.8|7220.8|7231|7219|3
1728659940000|2024-10-11 15:19:00|7231.7|7219.7|7232.5|7220.5|7232.5|7220.5|7231.7|7219.7|3
1728659950000|2024-10-11 15:19:10|7232.2|7220.2|7241.1|7229.1|7242.7|7230.7|7232.2|7220.2|4
1728659970000|2024-10-11 15:19:30|7241|7229|7241.2|7229.2|7241.2|7229.2|7241|7229|1
1728659980000|2024-10-11 15:19:40|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|0
1728659990000|2024-10-11 15:19:50|7240.7|7228.7|7240.7|7228.7|7240.7|7228.7|7240.7|7228.7|1
1728660000000|2024-10-11 15:20:00|7240.4|7228.4|7239.7|7227.7|7240.4|7228.4|7239.5|7227.5|2
1728660010000|2024-10-11 15:20:10|7240.7|7228.7|7244.5|7232.5|7244.5|7232.5|7240.7|7228.7|4
1728660020000|2024-10-11 15:20:20|7244.4|7232.4|7248.1|7236.1|7248.1|7236.1|7244.4|7232.4|0
1728660030000|2024-10-11 15:20:30|7247.5|7235.5|7246.7|7234.7|7247.5|7235.5|7246.7|7234.7|5
1728660040000|2024-10-11 15:20:40|7246.5|7234.5|7246.5|7234.5|7246.5|7234.5|7246.5|7234.5|0
1728660050000|2024-10-11 15:20:50|7246|7238|7245.2|7233.2|7247.6|7240.9|7245.2|7233.2|5
1728660060000|2024-10-11 15:21:00|7244.9|7232.9|7240.8|7228.8|7245.4|7233.8|7240.8|7228.8|0
1728660070000|2024-10-11 15:21:10|7239.5|7227.5|7235.9|7227.9|7239.8|7227.9|7235.9|7225.1|2
1728660080000|2024-10-11 15:21:20|7236.2|7228.2|7241|7229|7241.5|7229.5|7236.2|7228.2|1
1728660090000|2024-10-11 15:21:30|7241.2|7229.2|7238.6|7230.6|7241.2|7230.6|7238.6|7227.3|0
1728660100000|2024-10-11 15:21:40|7238.4|7230.4|7236|7224|7238.9|7230.9|7235.5|7223.8|3
1728660110000|2024-10-11 15:21:50|7234.7|7226.7|7238.3|7226.3|7238.3|7226.7|7234.7|7226.3|4
1728660120000|2024-10-11 15:22:00|7236.5|7228.5|7236.5|7228.5|7238.3|7228.5|7236.5|7226.3|0
1728660130000|2024-10-11 15:22:10|7238.3|7226.3|7238.3|7226.3|7238.3|7226.3|7238.3|7226.3|0
1728660140000|2024-10-11 15:22:20|7236.5|7228.5|7238.3|7226.3|7238.3|7228.5|7236.5|7226.3|0
1728660150000|2024-10-11 15:22:30|7237.4|7229.4|7237.4|7229.4|7237.4|7229.4|7237.4|7229.4|0
1728660160000|2024-10-11 15:22:40|7237.1|7229.1|7237.1|7229.1|7237.1|7229.1|7237.1|7229.1|0
1728660170000|2024-10-11 15:22:50|7236.2|7224.2|7233.7|7225.7|7236.2|7228.1|7233.6|7224.2|5
1728660180000|2024-10-11 15:23:00|7232.4|7226.4|7229.6|7221.6|7232.4|7226.4|7229.6|7221.6|2
1728660190000|2024-10-11 15:23:10|7229.2|7221.2|7229.2|7221.2|7229.2|7221.2|7229.2|7221.2|0
1728660200000|2024-10-11 15:23:20|7228.4|7222.4|7233.1|7225.1|7233.1|7225.1|7227.4|7221.4|5
1728660220000|2024-10-11 15:23:40|7233|7225|7233|7225|7233|7225|7233|7225|1
1728660230000|2024-10-11 15:23:50|7235.6|7223.6|7234.6|7222.6|7235.6|7223.6|7234.6|7222.6|2
1728660240000|2024-10-11 15:24:00|7235.4|7223.4|7235.4|7223.4|7235.6|7223.6|7235.4|7223.4|0
1728660250000|2024-10-11 15:24:10|7235.6|7223.6|7235.4|7223.4|7235.6|7223.6|7235.4|7223.4|0
1728660260000|2024-10-11 15:24:20|7236|7224|7236|7224|7236|7224|7236|7224|0
1728660270000|2024-10-11 15:24:30|7236.2|7224.2|7236.4|7224.4|7236.4|7224.4|7235.1|7223.1|1
1728660280000|2024-10-11 15:24:40|7235.5|7223.5|7235.2|7223.2|7235.5|7223.5|7234.7|7222.7|0
1728660290000|2024-10-11 15:24:50|7236.2|7224.2|7237.7|7229.7|7237.7|7229.7|7234.4|7222.4|0
1728660300000|2024-10-11 15:25:00|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|7235.5|7229.5|0
1728660310000|2024-10-11 15:25:10|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|7234.3|7228.3|0
1728660320000|2024-10-11 15:25:20|7234.1|7228.1|7232.3|7220.3|7235.2|7228.1|7232.3|7220.3|3
1728660330000|2024-10-11 15:25:30|7231.1|7219.1|7228.8|7216.8|7231.1|7219.1|7228.8|7216.8|1
1728660350000|2024-10-11 15:25:50|7229.7|7217.7|7229|7217|7230|7218|7229|7217|1
1728660360000|2024-10-11 15:26:00|7228.6|7216.6|7228|7216|7228.6|7216.6|7228|7216|0
1728660380000|2024-10-11 15:26:20|7228.4|7216.4|7228.7|7216.7|7229|7217|7228.4|7216.4|1
1728660390000|2024-10-11 15:26:30|7229|7217|7229|7217|7229|7217|7229|7217|0
1728660400000|2024-10-11 15:26:40|7227.7|7215.7|7224.1|7216.1|7227.7|7216.1|7223.9|7212.6|5
1728660410000|2024-10-11 15:26:50|7223.7|7217.7|7230.7|7218.7|7230.7|7219.6|7223.7|7217.2|3
1728660420000|2024-10-11 15:27:00|7231.3|7219.3|7230.8|7218.8|7232.7|7220.7|7230.8|7218.8|2
1728660430000|2024-10-11 15:27:10|7230.5|7218.5|7230.5|7218.5|7230.5|7218.5|7230.5|7218.5|0
1728660440000|2024-10-11 15:27:20|7228.3|7220.3|7228.3|7220.3|7228.3|7220.3|7228.3|7220.3|0
1728660450000|2024-10-11 15:27:30|7228|7220|7230.5|7218.5|7230.5|7220|7228|7218.5|0
1728660460000|2024-10-11 15:27:40|7228.3|7220.3|7228|7220|7230.5|7220.3|7228|7218.2|0
1728660480000|2024-10-11 15:28:00|7227.5|7215.5|7227.5|7215.5|7227.5|7215.5|7227.5|7215.5|3
1728660490000|2024-10-11 15:28:10|7227.2|7215.2|7224.2|7216.2|7227.2|7216.2|7224.2|7215.2|0
1728660500000|2024-10-11 15:28:20|7222.6|7210.6|7221.9|7209.9|7222.9|7210.9|7221.4|7209.4|4
1728660510000|2024-10-11 15:28:30|7221.7|7209.7|7216.2|7208.2|7221.7|7211.2|7216.2|7208.2|2
1728660520000|2024-10-11 15:28:40|||||||||1
1728660530000|2024-10-11 15:28:50|7216.4|7208.4|7220.5|7212.5|7221.4|7212.5|7215.6|7208.4|8
1728660540000|2024-10-11 15:29:00|7219.9|7207.9|7217.6|7205.6|7219.9|7207.9|7216.7|7204.7|9
1728660550000|2024-10-11 15:29:10|7217.9|7205.9|7217.9|7205.9|7217.9|7205.9|7217.9|7205.9|0
1728660560000|2024-10-11 15:29:20|7217.1|7205.1|7221.1|7209.1|7221.1|7209.1|7217.1|7205.1|5
1728660570000|2024-10-11 15:29:30|7220.9|7208.9|7220.7|7208.7|7220.9|7208.9|7220.7|7208.7|0
1728660580000|2024-10-11 15:29:40|7220.5|7208.5|7217.2|7209.2|7220.5|7209.7|7217.2|7207.9|2
1728660590000|2024-10-11 15:29:50|7220|7208|7221.2|7209.2|7221.2|7209.2|7220|7208|1
1728660600000|2024-10-11 15:30:00|7221.5|7209.5|7221.2|7209.2|7221.5|7211.3|7219.3|7209.2|1
1728660610000|2024-10-11 15:30:10|7221.5|7209.5|7221.5|7209.5|7221.5|7209.5|7221.5|7209.5|1
1728660620000|2024-10-11 15:30:20|7222.2|7210.2|7222.9|7210.9|7222.9|7210.9|7222.2|7210.2|4
1728660640000|2024-10-11 15:30:40|7223.8|7211.8|7230.4|7218.4|7230.4|7218.4|7223.8|7211.8|2
1728660660000|2024-10-11 15:31:00|7231.4|7219.4|7231.4|7219.4|7231.4|7219.4|7231.4|7219.4|0
1728660670000|2024-10-11 15:31:10|7231.6|7219.6|7237.4|7225.4|7237.4|7225.4|7231.6|7219.6|2
1728660680000|2024-10-11 15:31:20|7238.2|7226.2|7238.4|7226.4|7238.4|7226.4|7237.6|7225.6|3
1728660700000|2024-10-11 15:31:40|7238.7|7226.7|7238.9|7226.9|7239.2|7227.2|7238.7|7226.7|2
1728660710000|2024-10-11 15:31:50|7239.4|7231.4|7241.6|7233.6|7241.6|7233.7|7239.1|7231.4|2
1728660720000|2024-10-11 15:32:00|7240.7|7232.7|7238.3|7232.3|7241.9|7232.7|7238.3|7229.7|4
1728660730000|2024-10-11 15:32:10|7237.1|7231.1|7236.2|7230.2|7237.1|7231.1|7236.2|7230.2|7
1728660740000|2024-10-11 15:32:20|7234.7|7228.7|7236.5|7228.5|7238.2|7228.7|7234.7|7226.2|5
1728660750000|2024-10-11 15:32:30|7235.4|7229.4|7233.5|7227.5|7235.4|7229.4|7233.5|7226.8|4
1728660760000|2024-10-11 15:32:40|7233.2|7227.2|7232|7224|7233.6|7227.2|7230.9|7220.9|2
1728660770000|2024-10-11 15:32:50|7235.6|7223.6|7242.4|7234.4|7243.2|7234.4|7234.4|7223.6|3
1728660780000|2024-10-11 15:33:00|7243.4|7231.4|7244.2|7232.2|7244.2|7232.2|7243.4|7231.4|0
1728660790000|2024-10-11 15:33:10|7242|7234|7241.9|7233.9|7242.4|7234.4|7241.9|7233.9|0
1728660800000|2024-10-11 15:33:20|7242.2|7234.2|7240.7|7232.7|7242.5|7234.2|7240.7|7230.5|2
1728660810000|2024-10-11 15:33:30|7241|7233|7240.5|7232.5|7242.9|7233|7240.5|7230.9|0
1728660820000|2024-10-11 15:33:40|7242|7234|7242.7|7234.7|7242.7|7234.7|7242|7234|2
1728660830000|2024-10-11 15:33:50|7242.9|7234.9|7246.1|7238.1|7246.1|7238.1|7242.3|7234.9|1
1728660840000|2024-10-11 15:34:00|7245.8|7237.8|7245.4|7237.4|7245.8|7237.8|7245.2|7237.2|2
1728660850000|2024-10-11 15:34:10|7247.6|7235.6|7248.6|7236.6|7248.6|7238.6|7246.6|7235.6|0
1728660860000|2024-10-11 15:34:20|7247|7239|7245.1|7237.1|7247|7239|7245.1|7237.1|2
1728660870000|2024-10-11 15:34:30|7247.6|7235.6|7247.6|7235.6|7247.6|7235.6|7247.6|7235.6|0
1728660880000|2024-10-11 15:34:40|7245.7|7237.7|7244.9|7236.9|7246.1|7238.1|7243.7|7236.9|0
1728660890000|2024-10-11 15:34:50|7244.3|7238.3|7245.6|7233.6|7245.6|7238.3|7240.6|7232.7|5
1728660900000|2024-10-11 15:35:00|7245.9|7233.9|7245.6|7233.6|7245.9|7236.3|7242|7233.6|1
1728660910000|2024-10-11 15:35:10|7246.2|7234.2|7246.2|7234.2|7246.2|7236|7244|7234.2|0
1728660920000|2024-10-11 15:35:20|7244|7236|7241.7|7233.7|7244.1|7236|7241.7|7232.1|4
1728660930000|2024-10-11 15:35:30|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|7241.6|7235.6|0
1728660950000|2024-10-11 15:35:50|7241.9|7235.9|7242.2|7236.2|7244.7|7237.6|7241.9|7235.9|3
1728660960000|2024-10-11 15:36:00|7242|7234|7235.4|7227.4|7242|7234|7232.8|7225|9
1728660970000|2024-10-11 15:36:10|7235.2|7227.2|7231.8|7223.8|7235.2|7227.2|7229|7218.4|3
1728660980000|2024-10-11 15:36:20|7231.2|7223.2|7228.5|7220.5|7231.2|7223.2|7228.4|7218.5|2
1728660990000|2024-10-11 15:36:30|7229.6|7221.6|7229.6|7221.6|7230.1|7223|7229|7221.6|0
1728661000000|2024-10-11 15:36:40|7230.3|7218.3|7224.6|7212.6|7230.3|7218.3|7221|7212.6|3
1728661010000|2024-10-11 15:36:50|7223.8|7211.8|7221.1|7213.1|7223.8|7213.6|7221.1|7211.8|1
1728661020000|2024-10-11 15:37:00|7218.3|7206.3|7217.3|7205.3|7218.3|7206.3|7217.3|7205.3|7
1728661030000|2024-10-11 15:37:10|7216.8|7204.8|7218.5|7206.5|7218.5|7210.8|7216|7204.8|0
1728661040000|2024-10-11 15:37:20|7216.6|7204.6|7215.8|7203.8|7216.6|7204.6|7215.8|7203.8|2
1728661050000|2024-10-11 15:37:30|7216.1|7204.1|7204|7192|7216.5|7204.5|7202.3|7191.2|21
1728661060000|2024-10-11 15:37:40|7203.8|7191.8|7199.9|7191.9|7203.8|7191.9|7199.6|7188.3|21
1728661070000|2024-10-11 15:37:50|7199.6|7191.6|7201.4|7189.4|7202.6|7194.6|7199.6|7188.9|8
1728661080000|2024-10-11 15:38:00|7197.6|7191.6|7194.5|7182.5|7198.3|7191.6|7194.2|7182.2|8
1728661090000|2024-10-11 15:38:10|7196.4|7184.4|7199.3|7187.3|7199.3|7187.3|7196.4|7184.4|1
1728661100000|2024-10-11 15:38:20|7202.8|7191.3|7204.8|7192.8|7206.7|7194.7|7202.8|7190.8|5
1728661110000|2024-10-11 15:38:30|7205.1|7193.1|7196.7|7184.7|7205.1|7193.1|7194|7182|8
1728661120000|2024-10-11 15:38:40|7196.4|7184.4|7196.4|7184.4|7196.4|7184.4|7193.9|7181.9|6
1728661130000|2024-10-11 15:38:50|7196.6|7184.6|7196.6|7184.6|7196.6|7184.6|7196.6|7184.6|1
1728661140000|2024-10-11 15:39:00|7198.2|7186.2|7198.3|7186.3|7198.3|7186.3|7197.8|7185.8|3
1728661150000|2024-10-11 15:39:10|7188.6|7180.6|7185.6|7173.6|7191.5|7180.6|7185.3|7173.3|4
1728661160000|2024-10-11 15:39:20|7186|7174|7185.8|7173.8|7188|7176|7185.8|7173.8|3
1728661170000|2024-10-11 15:39:30|7185.5|7173.5|7184.5|7172.5|7186.5|7176.6|7184.3|7172.3|1
1728661180000|2024-10-11 15:39:40|7184.8|7172.8|7187.4|7175.4|7190.3|7178.3|7184.8|7172.8|1
1728661190000|2024-10-11 15:39:50|7187.5|7175.5|7187.4|7175.4|7187.8|7175.8|7187.1|7175.1|0
1728661200000|2024-10-11 15:40:00|7186.8|7174.8|7188.3|7176.3|7189.1|7177.1|7186.8|7174.8|0
1728661210000|2024-10-11 15:40:10|7188|7176|7186.8|7178.8|7188|7178.8|7186.8|7175.1|2
1728661230000|2024-10-11 15:40:30|7187.7|7179.7|7187.6|7175.6|7188.6|7179.7|7186.9|7174.9|5
1728661240000|2024-10-11 15:40:40|7188.4|7176.4|7189.8|7177.8|7189.8|7177.8|7188.4|7176.4|0
1728661250000|2024-10-11 15:40:50|7191.2|7179.2|7197.1|7185.1|7197.1|7185.1|7189.7|7178.5|1
1728661260000|2024-10-11 15:41:00|7197.9|7185.9|7198.2|7186.2|7199|7187|7197.9|7185.9|1
1728661270000|2024-10-11 15:41:10|7191.2|7183.2|7191.6|7179.6|7193|7183.2|7188.8|7179.6|5
1728661280000|2024-10-11 15:41:20|7191.4|7179.4|7185.2|7177.2|7191.4|7179.4|7185.2|7177.2|1
1728661290000|2024-10-11 15:41:30|7183.7|7175.7|7185.6|7173.6|7186.1|7176.3|7183.7|7173.6|4
1728661300000|2024-10-11 15:41:40|7185.4|7173.4|7185.6|7173.6|7185.6|7173.6|7185.4|7173.4|0
1728661310000|2024-10-11 15:41:50|7183.6|7175.6|7183.6|7175.6|7183.6|7175.6|7183.6|7175.6|0
1728661320000|2024-10-11 15:42:00|7184.2|7176.2|7180.5|7172.5|7184.7|7176.7|7180.5|7170.3|2
1728661330000|2024-10-11 15:42:10|7182.3|7170.3|7174.2|7162.2|7182.3|7170.3|7173.7|7161.7|4
1728661340000|2024-10-11 15:42:20|7176.1|7164.1|7178.7|7166.7|7178.7|7166.7|7176.1|7164.1|1
1728661350000|2024-10-11 15:42:30|7178.1|7170.1|7183.2|7171.2|7183.2|7171.2|7178.1|7167.4|1
1728661360000|2024-10-11 15:42:40|7185.1|7173.1|7190.3|7178.3|7190.3|7178.3|7185.1|7173.1|5
1728661370000|2024-10-11 15:42:50|7190.9|7178.9|7191.8|7179.8|7191.8|7179.8|7190.9|7178.9|0
1728661380000|2024-10-11 15:43:00|7191.6|7179.6|7187.8|7175.8|7191.6|7179.6|7187.8|7175.8|3
1728661390000|2024-10-11 15:43:10|7187.5|7175.5|7184.7|7172.7|7187.5|7175.5|7184.7|7172.7|0
1728661400000|2024-10-11 15:43:20|7185.2|7173.2|7186.8|7174.8|7186.8|7174.8|7184.7|7172.7|0
1728661410000|2024-10-11 15:43:30|7187.2|7175.2|7188.8|7176.8|7188.8|7176.8|7187.2|7175.2|0
1728661420000|2024-10-11 15:43:40|7188.4|7176.4|7193.7|7187.7|7194.5|7187.7|7188.4|7176.4|1
1728661430000|2024-10-11 15:43:50|7197|7185|7195.8|7183.8|7198.6|7190.5|7192.8|7180.8|10
1728661440000|2024-10-11 15:44:00|7201|7189|7200|7188|7205|7195.3|7200|7188|8
1728661450000|2024-10-11 15:44:10|7201.6|7189.6|7201|7189|7202|7190|7200.3|7188.3|3
1728661460000|2024-10-11 15:44:20|7200.9|7188.9|7200.3|7192.3|7200.9|7192.3|7197.9|7187|1
1728661470000|2024-10-11 15:44:30|7200|7192|7202.3|7190.3|7203.5|7192|7200|7189.3|5
1728661480000|2024-10-11 15:44:40|7203|7191|7201.2|7189.2|7203.7|7191.7|7201.2|7189.2|0
1728661490000|2024-10-11 15:44:50|7200.7|7188.7|7204|7192|7204|7193.3|7200.1|7188.7|2
1728661500000|2024-10-11 15:45:00|7205.8|7193.8|7208.3|7196.3|7208.3|7196.3|7204.9|7192.9|2
1728661510000|2024-10-11 15:45:10|7208.6|7196.6|7208.6|7196.6|7208.6|7196.6|7208.6|7196.6|0
1728661520000|2024-10-11 15:45:20|7208.5|7196.5|7198.2|7186.2|7208.5|7196.5|7198.2|7186.2|5
1728661530000|2024-10-11 15:45:30|7195.8|7187.8|7198.1|7186.1|7198.3|7187.8|7194.9|7185.7|1
1728661540000|2024-10-11 15:45:40|7199.7|7187.7|7204.6|7192.6|7204.8|7192.8|7199.7|7187.7|4
1728661550000|2024-10-11 15:45:50|7204.4|7192.4|7203.3|7191.3|7204.9|7192.9|7203.3|7191.3|2
1728661560000|2024-10-11 15:46:00|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|0
1728661570000|2024-10-11 15:46:10|7201.8|7189.8|7198.5|7186.5|7201.8|7189.8|7197.6|7185.6|1
1728661580000|2024-10-11 15:46:20|7199.2|7187.2|7199.5|7187.5|7200.1|7188.1|7199.2|7187.2|1
1728661590000|2024-10-11 15:46:30|7199.7|7187.7|7200.5|7188.5|7200.5|7188.5|7199.7|7187.7|0
1728661600000|2024-10-11 15:46:40|7200.8|7188.8|7196.6|7184.6|7200.8|7188.8|7196.6|7184.6|0
1728661620000|2024-10-11 15:47:00|7197.8|7185.8|7212.2|7200.2|7216.6|7206|7186.2|7177.2|18
1728661630000|2024-10-11 15:47:10|7212.1|7200.1|7208.3|7196.3|7212.5|7200.5|7208.3|7196.3|4
1728661640000|2024-10-11 15:47:20|7205.1|7193.1|7202.8|7190.8|7205.1|7193.1|7202.8|7190.8|1
1728661650000|2024-10-11 15:47:30|7202.3|7190.3|7197.2|7185.2|7203.1|7191.1|7194.5|7184|5
1728661660000|2024-10-11 15:47:40|7196.8|7184.8|7183.8|7171.8|7196.8|7184.8|7183.8|7171.8|6
1728661670000|2024-10-11 15:47:50|7182.1|7170.1|7176.9|7164.9|7185.6|7175.2|7176.9|7164.9|17
1728661680000|2024-10-11 15:48:00|7180.6|7168.6|7199.6|7187.6|7199.6|7187.6|7180.1|7168.6|37
1728661690000|2024-10-11 15:48:10|7199.4|7187.4|7195.2|7183.2|7199.4|7190|7194.7|7182.7|4
1728661700000|2024-10-11 15:48:20|7195.4|7183.4|7198.9|7190.9|7198.9|7190.9|7195.4|7183.4|4
1728661710000|2024-10-11 15:48:30|7198.6|7190.6|7209.3|7197.3|7211.2|7199.2|7198.6|7190.6|5
1728661720000|2024-10-11 15:48:40|7207.1|7199.1|7197.4|7185.4|7208.1|7199.1|7197.4|7185.4|12
1728661730000|2024-10-11 15:48:50|7197.7|7185.7|7211.3|7199.3|7211.8|7199.8|7197.7|7185.7|17
1728661740000|2024-10-11 15:49:00|7208.8|7200.8|7207|7199|7212.3|7200.8|7202.1|7196.1|24
1728661750000|2024-10-11 15:49:10|7207.6|7199.6|7209.6|7201.6|7210.6|7204.5|7206.8|7199.6|16
1728661760000|2024-10-11 15:49:20|7208.8|7202.8|7213.4|7201.4|7215.3|7207.3|7206.7|7198.6|132
1728661770000|2024-10-11 15:49:30|7212.6|7204.6|7214.4|7206.4|7216.3|7206.5|7210.5|7201|12
1728661780000|2024-10-11 15:49:40|7213.6|7207.6|7212.3|7204.3|7215.7|7208.2|7210.9|7203.1|15
1728661790000|2024-10-11 15:49:50|7212.9|7204.9|7226.5|7214.5|7226.5|7216.3|7212.4|7204.4|34
1728661800000|2024-10-11 15:50:00|7223.7|7211.7|7225.4|7213.4|7225.4|7213.4|7213.7|7206|20
1728661810000|2024-10-11 15:50:10|7223.5|7215.5|7226|7218|7227.5|7218|7222.6|7214.9|1
1728661820000|2024-10-11 15:50:20|7226.2|7218.2|7231|7223|7232|7223|7226.2|7218.2|2
1728661830000|2024-10-11 15:50:30|7234.8|7222.8|7234.1|7228.1|7238.2|7228.1|7234.1|7222.8|6
1728661840000|2024-10-11 15:50:40|7232.9|7226.9|7238.7|7226.7|7239|7228.5|7232.9|7224.5|3
1728661850000|2024-10-11 15:50:50|7238.3|7226.3|7235.6|7227.6|7238.5|7227.8|7235.6|7225.7|4
1728661860000|2024-10-11 15:51:00|7235|7227|7235|7227|7236.8|7227.3|7231.1|7224.8|8
1728661870000|2024-10-11 15:51:10|7235.2|7227.2|7235.2|7229.2|7235.2|7229.2|7234.4|7227.2|1
1728661880000|2024-10-11 15:51:20|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|2
1728661890000|2024-10-11 15:51:30|7239.3|7227.3|7240.3|7228.3|7240.3|7229.5|7237.5|7227.3|1
1728661900000|2024-10-11 15:51:40|7239.7|7227.7|7238.3|7232.3|7239.7|7232.8|7236.3|7227.7|2
1728661910000|2024-10-11 15:51:50|7240.6|7228.6|7235.6|7227.6|7240.6|7230.6|7235.4|7227.6|2
1728661920000|2024-10-11 15:52:00|7235|7227|7238.9|7232.9|7238.9|7232.9|7235|7227|10
1728661930000|2024-10-11 15:52:10|7239.2|7233.2|7244.7|7232.7|7245.5|7235.6|7239.2|7232.7|6
1728661940000|2024-10-11 15:52:20|7242.9|7234.9|7242.6|7234.6|7242.9|7236.2|7241.5|7233.5|1
1728661950000|2024-10-11 15:52:30|7242.2|7234.2|7256.9|7244.9|7257.8|7245.8|7239.5|7233.3|5
1728661960000|2024-10-11 15:52:40|7254.9|7242.9|7251|7243|7254.9|7243|7251|7242.2|0
1728661970000|2024-10-11 15:52:50|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|4
1728661980000|2024-10-11 15:53:00|7246|7234|7245.1|7233.1|7247.1|7235.1|7245.1|7233.1|2
1728661990000|2024-10-11 15:53:10|7245.3|7233.3|7245.4|7233.4|7245.4|7233.4|7245.3|7233.3|1
1728662000000|2024-10-11 15:53:20|7246.1|7234.1|7244.6|7238.6|7246.1|7238.6|7243.1|7233.4|1
1728662010000|2024-10-11 15:53:30|7243.6|7235.6|7228.4|7216.4|7245.1|7235.6|7228.4|7216.4|5
1728662020000|2024-10-11 15:53:40|7227.4|7215.4|7226.5|7218.5|7228.8|7219.2|7226.5|7215.4|5
1728662030000|2024-10-11 15:53:50|7227.7|7215.7|7218.3|7206.3|7227.7|7217.9|7217.7|7205.7|2
1728662040000|2024-10-11 15:54:00|7217.7|7205.7|7213.6|7205.6|7217.7|7206.7|7213.6|7204.3|2
1728662050000|2024-10-11 15:54:10|7212.9|7200.9|7212.6|7204.6|7212.9|7204.6|7211.7|7200.9|1
1728662070000|2024-10-11 15:54:30|7213.2|7205.2|7223.4|7211.4|7224.6|7212.6|7213.2|7205.2|2
1728662080000|2024-10-11 15:54:40|7223.8|7211.8|7224.6|7212.6|7224.6|7212.6|7223.8|7211.8|0
1728662090000|2024-10-11 15:54:50|7223.5|7211.5|7219.8|7207.8|7223.5|7211.5|7219.8|7207.8|0
1728662100000|2024-10-11 15:55:00|7217.2|7209.2|7217.2|7209.2|7217.2|7209.2|7217.2|7209.2|0
1728662110000|2024-10-11 15:55:10|7216.9|7208.9|7210.8|7198.8|7216.9|7208.9|7210.8|7198.8|2
1728662120000|2024-10-11 15:55:20|7209.8|7197.8|7207.5|7195.5|7209.8|7197.8|7205.2|7193.2|9
1728662130000|2024-10-11 15:55:30|7207.1|7201.1|7210.9|7202.9|7210.9|7202.9|7207.1|7201.1|0
1728662140000|2024-10-11 15:55:40|7213.3|7201.3|7209.1|7201.1|7213.3|7202.7|7207.7|7199|1
1728662150000|2024-10-11 15:55:50|7209.5|7201.5|7209.1|7203.1|7210|7203.1|7209.1|7201.5|1
1728662170000|2024-10-11 15:56:10|7210|7202|7210|7202|7210|7202|7210|7202|2
1728662200000|2024-10-11 15:56:40|7209.5|7203.5|7210.6|7202.6|7210.6|7203.5|7209.5|7202.3|1
1728662210000|2024-10-11 15:56:50|7210.4|7202.4|7210.3|7202.3|7210.4|7202.4|7210.3|7202.3|2
1728662220000|2024-10-11 15:57:00|7209.9|7201.9|7209.9|7201.9|7209.9|7201.9|7209.9|7201.9|1
1728662240000|2024-10-11 15:57:20|7208.6|7202.6|7216.2|7204.2|7216.7|7204.7|7208.6|7202.6|3
1728662250000|2024-10-11 15:57:30|7216|7204|7216|7204|7216|7204|7216|7204|0
1728662260000|2024-10-11 15:57:40|7216.5|7204.5|7216.5|7204.5|7216.5|7204.5|7216.5|7204.5|3
1728662270000|2024-10-11 15:57:50|7216|7204|7216.5|7204.5|7216.5|7204.5|7216|7204|0
1728662310000|2024-10-11 15:58:30|7216.2|7204.2|7216.7|7204.7|7216.7|7204.7|7216.2|7204.2|0
1728662320000|2024-10-11 15:58:40|7216.9|7204.9|7217.2|7205.2|7217.2|7205.2|7216.9|7204.9|0
1728662330000|2024-10-11 15:58:50|7217|7205|7217.2|7205.2|7217.2|7205.2|7216.7|7204.7|1
1728662340000|2024-10-11 15:59:00|7217.5|7205.5|7223.2|7215.2|7224.2|7218.2|7217.5|7205.5|5
1728662350000|2024-10-11 15:59:10|7223.5|7215.5|7229.7|7217.7|7229.7|7217.7|7223.2|7215|2
1728662360000|2024-10-11 15:59:20|||||||||1
1728662370000|2024-10-11 15:59:30|7231.1|7219.1|7229.7|7217.7|7231.1|7219.1|7229.7|7217.7|1
1728662380000|2024-10-11 15:59:40|7228.2|7216.2|7231.7|7219.7|7231.7|7219.7|7228.2|7216.2|1
1728662390000|2024-10-11 15:59:50|7231.3|7219.3|7231.3|7219.3|7231.3|7219.3|7231.3|7219.3|2
1728662400000|2024-10-11 16:00:00|7231.7|7219.7|7231.9|7219.9|7232|7220|7231.7|7219.7|0
1728662430000|2024-10-11 16:00:30|7231.7|7219.7|7230.9|7218.9|7232.3|7220.3|7230.9|7218.9|0
1728662440000|2024-10-11 16:00:40|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|0
1728662450000|2024-10-11 16:00:50|7230.5|7218.5|7230.8|7218.8|7230.8|7218.8|7230.5|7218.5|0
1728662470000|2024-10-11 16:01:10|7233.3|7221.3|7232.7|7220.7|7233.3|7221.3|7232.7|7220.7|1
1728662490000|2024-10-11 16:01:30|7232.6|7224.6|7234.7|7226.7|7234.7|7226.7|7232.6|7224.6|1
1728662500000|2024-10-11 16:01:40|7235.5|7227.5|7235.5|7227.5|7235.5|7227.5|7235.5|7227.5|0
1728662560000|2024-10-11 16:02:40|7234|7228|7234|7228|7234|7228|7234|7228|1
1728662580000|2024-10-11 16:03:00|7231.5|7225.5|7232.8|7226.8|7234.8|7227.1|7231.5|7225.5|4
1728662590000|2024-10-11 16:03:10|7232.5|7226.5|7237.8|7225.8|7237.8|7226.8|7232.5|7225.8|2
1728662600000|2024-10-11 16:03:20|7237.6|7225.6|7237.8|7225.8|7237.8|7225.8|7237.6|7225.6|1
1728662620000|2024-10-11 16:03:40|7238|7226|7238|7226|7238|7226|7238|7226|0
1728662650000|2024-10-11 16:04:10|7237.8|7225.8|7237.6|7225.6|7237.8|7225.8|7237.6|7225.6|0
1728662660000|2024-10-11 16:04:20|7235.4|7227.4|7235.2|7227.2|7235.4|7227.4|7235.2|7227.2|0
1728662670000|2024-10-11 16:04:30|7233.8|7227.8|7224.9|7218.9|7234.2|7228.2|7224.9|7216.7|9
1728662680000|2024-10-11 16:04:40|7226.9|7216.7|7230.6|7218.6|7230.6|7218.6|7226.9|7216.7|3
1728662690000|2024-10-11 16:04:50|7228.3|7216.3|7228.3|7216.3|7228.3|7216.3|7228.3|7216.3|0
1728662700000|2024-10-11 16:05:00|7227.8|7215.8|7225.2|7217.2|7228.4|7217.2|7225.2|7215.8|4
1728662710000|2024-10-11 16:05:10|7225|7217|7224|7212|7225|7217.5|7223.2|7212|1
1728662720000|2024-10-11 16:05:20|7220.8|7212.8|7224.4|7212.4|7224.4|7212.8|7218.2|7211|2
1728662740000|2024-10-11 16:05:40|7220.4|7214.4|7218.9|7212.9|7220.4|7214.4|7218.9|7212.9|0
1728662750000|2024-10-11 16:05:50|||||||||1
1728662760000|2024-10-11 16:06:00|7219.5|7211.5|7218.1|7210.1|7220.1|7212.1|7218.1|7210.1|5
1728662770000|2024-10-11 16:06:10|7217.3|7211.3|7223.1|7211.1|7223.1|7211.3|7217|7211|1
1728662790000|2024-10-11 16:06:30|7222.1|7210.1|7220.3|7212.3|7222.1|7212.3|7220.3|7210.1|0
1728662800000|2024-10-11 16:06:40|7220.6|7212.6|7220.6|7212.6|7220.6|7212.6|7220.6|7212.6|10
1728662830000|2024-10-11 16:07:10|7220.3|7212.3|7220.1|7212.1|7220.3|7212.3|7220.1|7212.1|0
1728662840000|2024-10-11 16:07:20|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|7218.6|7212.6|0
1728662850000|2024-10-11 16:07:30|7218.1|7212.1|7219|7211|7219|7212.1|7216|7209.4|8
1728662860000|2024-10-11 16:07:40|7217.6|7211.6|7220.8|7208.8|7220.8|7211.6|7216.8|7208.8|1
1728662880000|2024-10-11 16:08:00|7222.7|7210.7|7220.5|7212.5|7222.7|7212.5|7220.5|7210.7|0
1728662890000|2024-10-11 16:08:10|7222.7|7210.7|7221.7|7209.7|7222.7|7210.7|7221.7|7209.7|0
1728662900000|2024-10-11 16:08:20|7219.5|7211.5|7219.2|7211.2|7219.5|7211.5|7219|7211|0
1728662910000|2024-10-11 16:08:30|7219|7211|7219|7211|7219.2|7211.2|7219|7211|0
1728662920000|2024-10-11 16:08:40|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|7217.8|7211.8|0
1728662930000|2024-10-11 16:08:50|7217.6|7211.6|7217.3|7211.3|7217.6|7211.6|7217.3|7211.3|1
1728662940000|2024-10-11 16:09:00|7218.2|7206.2|7213.4|7207.4|7218.2|7207.4|7213.4|7206.2|6
1728662950000|2024-10-11 16:09:10|7214|7202|7212.5|7200.5|7214|7202|7212.5|7200.5|1
1728662970000|2024-10-11 16:09:30|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|2
1728662980000|2024-10-11 16:09:40|7213.8|7201.8|7217.3|7205.3|7218.9|7206.9|7213.8|7201.8|0
1728663010000|2024-10-11 16:10:10|7217.1|7205.1|7215.7|7207.7|7217.1|7207.7|7215.7|7205.1|0
1728663020000|2024-10-11 16:10:20|7216.4|7210.4|7216.4|7210.4|7216.4|7210.4|7216.4|7210.4|0
1728663030000|2024-10-11 16:10:30|7217.2|7209.2|7217.2|7209.2|7217.2|7209.2|7217.2|7209.2|0
1728663040000|2024-10-11 16:10:40|7215.4|7209.4|7212.5|7206.5|7215.4|7209.4|7212.5|7206.1|1
1728663050000|2024-10-11 16:10:50|7211.9|7205.9|7208.4|7202.4|7211.9|7205.9|7208.4|7202.4|2
1728663060000|2024-10-11 16:11:00|7208.7|7202.7|7216|7204|7216|7204|7208.7|7202.7|2
1728663070000|2024-10-11 16:11:10|7215.4|7203.4|7215.3|7203.3|7215.4|7203.4|7214.8|7202.8|2
1728663080000|2024-10-11 16:11:20|7215.1|7203.1|7215|7203|7215.3|7203.3|7215|7203|0
1728663090000|2024-10-11 16:11:30|7212.9|7206.9|7212.3|7206.3|7214.1|7206.9|7212.3|7206.1|1
1728663100000|2024-10-11 16:11:40|7218.8|7206.8|7219.1|7207.1|7219.1|7207.1|7218.8|7206.8|1
1728663110000|2024-10-11 16:11:50|7219.4|7207.4|7219.4|7207.4|7219.4|7207.4|7219.4|7207.4|0
1728663130000|2024-10-11 16:12:10|7220.4|7208.4|7220.4|7208.4|7220.4|7208.4|7220.4|7208.4|0
1728663150000|2024-10-11 16:12:30|7219.3|7211.3|7220.5|7208.5|7220.5|7211.3|7218.3|7208.5|7
1728663160000|2024-10-11 16:12:40|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|1
1728663180000|2024-10-11 16:13:00|7219|7211|7219|7211|7220.8|7211|7219|7208.8|0
1728663190000|2024-10-11 16:13:10|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1728663240000|2024-10-11 16:14:00|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|7220.5|7208.5|0
1728663260000|2024-10-11 16:14:20|7218.7|7210.7|7218.7|7210.7|7218.7|7210.7|7218.7|7210.7|1
1728663270000|2024-10-11 16:14:30|7218.4|7210.4|7218.4|7210.4|7218.4|7210.4|7218.4|7210.4|57
1728663280000|2024-10-11 16:14:40|7218.7|7210.7|7218.7|7210.7|7218.7|7210.7|7218.7|7210.7|0
1728663300000|2024-10-11 16:15:00|7218.4|7210.4|7218.4|7210.4|7218.4|7210.4|7218.4|7210.4|0
1728663310000|2024-10-11 16:15:10|7219.6|7207.6|7219.6|7207.6|7219.6|7207.6|7219.6|7207.6|0
1728663320000|2024-10-11 16:15:20|7217.8|7209.8|7217.8|7209.8|7217.8|7209.8|7217.8|7209.8|0
1728663330000|2024-10-11 16:15:30|7218.7|7210.7|7224.3|7212.3|7224.3|7212.3|7218.7|7210.7|5
1728663340000|2024-10-11 16:15:40|7222.1|7214.1|7222.3|7214.3|7222.3|7214.3|7222.1|7214.1|0
1728663360000|2024-10-11 16:16:00|7222.9|7214.9|7222.9|7214.9|7222.9|7214.9|7222.9|7214.9|1
1728663370000|2024-10-11 16:16:10|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|7221.4|7215.4|0
1728663400000|2024-10-11 16:16:40|7221.6|7215.6|7231.5|7219.5|7231.7|7219.7|7221.6|7215.6|2
1728663420000|2024-10-11 16:17:00|7231.2|7219.2|7231.2|7219.2|7231.2|7219.2|7231.2|7219.2|0
1728663430000|2024-10-11 16:17:10|7231|7219|7229.9|7217.9|7231|7219|7229.9|7217.9|0
1728663440000|2024-10-11 16:17:20|7230.2|7218.2|7229.9|7217.9|7230.2|7218.2|7229.9|7217.9|1
1728663510000|2024-10-11 16:18:30|7229.6|7217.6|7225.4|7219.4|7229.6|7219.4|7225.4|7217.6|0
1728663550000|2024-10-11 16:19:10|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|7225.7|7219.7|0
1728663580000|2024-10-11 16:19:40|7225.4|7219.4|7227.7|7219.7|7227.7|7220.3|7225|7219|5
1728663590000|2024-10-11 16:19:50|7229.9|7217.9|7230.8|7222.8|7230.9|7222.8|7229.9|7217.9|0
1728663600000|2024-10-11 16:20:00|7230.5|7222.5|7231.6|7219.6|7231.9|7222.5|7230.1|7219.4|1
1728663610000|2024-10-11 16:20:10|7229.8|7221.8|7230|7222|7230|7222|7229.8|7221.8|2
1728663650000|2024-10-11 16:20:50|7230.9|7224.9|7230.9|7224.9|7230.9|7224.9|7230.9|7224.9|0
1728663660000|2024-10-11 16:21:00|7230.4|7224.4|7230.2|7222.2|7231.2|7224.4|7229.4|7222.2|1
1728663680000|2024-10-11 16:21:20|7228.8|7222.8|7225.6|7213.6|7228.8|7222.8|7225.6|7213.6|8
1728663690000|2024-10-11 16:21:30|7224.6|7212.6|7224.9|7212.9|7225.1|7213.1|7224.1|7212.1|2
1728663740000|2024-10-11 16:22:20|7225.6|7213.6|7226.2|7214.2|7226.2|7214.2|7225.6|7213.6|0
1728663760000|2024-10-11 16:22:40|7226.4|7214.4|7226.4|7214.4|7226.4|7214.4|7226.4|7214.4|0
1728663770000|2024-10-11 16:22:50|7227.4|7215.4|7230|7218|7230|7218|7227.4|7215.4|2
1728663780000|2024-10-11 16:23:00|7230.8|7218.8|7231.5|7219.5|7231.5|7219.5|7230.8|7218.8|0
1728663800000|2024-10-11 16:23:20|7233.2|7225.2|7233.1|7225.1|7233.4|7226.6|7232.6|7224.9|2
1728663810000|2024-10-11 16:23:30|7232.5|7224.5|7241.3|7229.3|7241.3|7229.3|7232.5|7224.5|1
1728663820000|2024-10-11 16:23:40|7241.5|7229.5|7242|7230|7242|7230|7241.5|7229.5|0
1728663830000|2024-10-11 16:23:50|7239.3|7231.3|7239.3|7231.3|7239.3|7231.3|7239.3|7231.3|0
1728663840000|2024-10-11 16:24:00|7238.7|7230.7|7238.7|7230.7|7238.7|7230.7|7238.7|7230.7|0
1728663870000|2024-10-11 16:24:30|7239|7231|7233.5|7225.5|7239|7231|7233|7225|5
1728663890000|2024-10-11 16:24:50|7238|7226|7238|7226|7238|7226|7238|7226|0
1728663900000|2024-10-11 16:25:00|7235.4|7227.4|7232.5|7226.5|7235.4|7227.4|7232.5|7226.5|0
1728663910000|2024-10-11 16:25:10|7232.3|7226.3|7230.8|7224.8|7232.3|7226.3|7230.3|7223.8|1
1728663930000|2024-10-11 16:25:30|7229.8|7223.8|7229.5|7223.5|7231|7223.8|7228.9|7222.9|1
1728663940000|2024-10-11 16:25:40|7230|7218|7230.2|7218.2|7230.5|7218.5|7230|7218|0
1728663950000|2024-10-11 16:25:50|7230|7218|7230.5|7218.5|7230.5|7218.5|7230|7218|0
1728663960000|2024-10-11 16:26:00|7230|7218|7230|7218|7230.5|7218.5|7230|7218|0
1728663990000|2024-10-11 16:26:30|7231|7219|7234|7222|7234.5|7222.5|7231|7219|1
1728664000000|2024-10-11 16:26:40|7229.6|7223.6|7231.1|7219.1|7232.7|7223.6|7227.5|7218.9|1
1728664010000|2024-10-11 16:26:50|7231.3|7219.3|7231.1|7219.1|7231.3|7219.3|7231.1|7219.1|0
1728664020000|2024-10-11 16:27:00|7231.3|7219.3|7231.1|7219.1|7231.3|7219.3|7231.1|7219.1|0
1728664040000|2024-10-11 16:27:20|||||||||45
1728664050000|2024-10-11 16:27:30|7231.3|7219.3|7231.9|7219.9|7231.9|7219.9|7231.3|7219.3|45
1728664060000|2024-10-11 16:27:40|7232.5|7220.5|7235.5|7223.5|7235.5|7223.5|7232.5|7220.5|1
1728664090000|2024-10-11 16:28:10|7235.3|7223.3|7234.7|7222.7|7235.3|7223.3|7234.7|7222.7|0
1728664110000|2024-10-11 16:28:30|7232.9|7224.9|7232.9|7224.9|7232.9|7224.9|7232.9|7224.9|0
1728664150000|2024-10-11 16:29:10|7232.7|7224.7|7231.4|7223.4|7232.9|7224.9|7231.4|7223.4|3
1728664160000|2024-10-11 16:29:20|7230.2|7224.2|7230.2|7224.2|7230.2|7224.2|7230.2|7224.2|0
1728664170000|2024-10-11 16:29:30|7229.9|7223.9|7234.7|7222.7|7234.7|7223.9|7229.1|7222.7|1
1728664190000|2024-10-11 16:29:50|||||||||1
1728664200000|2024-10-11 16:30:00|7235|7223|7232.9|7224.9|7235|7225.1|7232.9|7223|0
1728664210000|2024-10-11 16:30:10|7232.3|7224.3|7230|7224|7232.3|7224.3|7230|7224|0
1728664240000|2024-10-11 16:30:40|7229.9|7223.9|7229.9|7223.9|7229.9|7223.9|7229.9|7223.9|4
1728664250000|2024-10-11 16:30:50|7230.5|7224.5|7230.2|7218.2|7230.5|7224.5|7226.7|7218.2|1
1728664260000|2024-10-11 16:31:00|7230.6|7218.6|7228.2|7220.2|7230.6|7220.2|7228.2|7218.6|2
1728664270000|2024-10-11 16:31:10|7227.3|7219.3|7231.3|7219.3|7231.3|7219.3|7227.3|7218.3|4
1728664280000|2024-10-11 16:31:20|7232.2|7220.2|7232.2|7220.2|7232.2|7222|7229.8|7219.8|0
1728664290000|2024-10-11 16:31:30|7230|7222|7231.8|7219.8|7231.8|7222|7230|7219.8|0
1728664300000|2024-10-11 16:31:40|7235.2|7227.2|7235.2|7227.2|7235.2|7227.2|7235.2|7227.2|2
1728664310000|2024-10-11 16:31:50|7234.8|7226.8|7235.2|7227.2|7235.2|7227.2|7234.5|7226.5|0
1728664320000|2024-10-11 16:32:00|7235|7227|7237.2|7225.2|7237.2|7227.2|7235|7223.7|3
1728664330000|2024-10-11 16:32:10|7237.1|7225.1|7238.3|7226.3|7238.3|7226.3|7237.1|7225.1|0
1728664350000|2024-10-11 16:32:30|7238|7226|7238|7226|7238|7226|7238|7226|0
1728664370000|2024-10-11 16:32:50|7230.5|7222.5|7230.5|7222.5|7230.5|7222.5|7230.5|7222.5|1
1728664400000|2024-10-11 16:33:20|7233.6|7221.6|7233.6|7221.6|7233.6|7223.4|7231.4|7221.6|0
1728664410000|2024-10-11 16:33:30|7231.4|7223.4|7233.6|7221.6|7233.6|7223.4|7231.4|7221.6|0
1728664420000|2024-10-11 16:33:40|7231.8|7223.8|7233.6|7221.6|7234.1|7223.8|7231.8|7221.6|1
1728664430000|2024-10-11 16:33:50|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|0
1728664440000|2024-10-11 16:34:00|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|7233.6|7221.6|0
1728664450000|2024-10-11 16:34:10|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|7232.7|7220.7|0
1728664490000|2024-10-11 16:34:50|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|0
1728664500000|2024-10-11 16:35:00|7234.3|7222.3|7233.6|7221.6|7234.3|7224.1|7232.1|7221.6|0
1728664510000|2024-10-11 16:35:10|7234.5|7222.5|7234.6|7222.6|7235|7224.4|7232.4|7222.5|1
1728664520000|2024-10-11 16:35:20|7233.3|7221.3|7234.9|7222.9|7234.9|7222.9|7233.3|7221.3|1
1728664530000|2024-10-11 16:35:30|7234.7|7222.7|7234.2|7222.2|7234.7|7222.7|7234.2|7222.2|0
1728664540000|2024-10-11 16:35:40|7228.8|7222.8|7228.8|7222.8|7228.8|7222.8|7228.8|7222.8|1
1728664550000|2024-10-11 16:35:50|7232.3|7224.3|7231.5|7223.5|7232.3|7224.3|7231.5|7223.5|1
1728664560000|2024-10-11 16:36:00|7233.3|7221.3|7229.7|7221.7|7233.3|7221.7|7229.7|7221.3|1
1728664580000|2024-10-11 16:36:20|7230.4|7218.4|7228.9|7220.9|7230.4|7220.9|7228.9|7218.4|1
1728664590000|2024-10-11 16:36:30|7230.4|7218.4|7230.4|7218.4|7230.4|7218.4|7230.4|7218.4|0
1728664600000|2024-10-11 16:36:40|7229.4|7223.4|7227.7|7219.7|7231.6|7223.4|7227.7|7218.7|3
1728664610000|2024-10-11 16:36:50|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|7227.1|7221.1|1
1728664620000|2024-10-11 16:37:00|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|7226.5|7220.5|1
1728664630000|2024-10-11 16:37:10|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|7226.2|7220.2|0
1728664680000|2024-10-11 16:38:00|7227.5|7221.5|7232.7|7220.7|7232.7|7221.5|7227.5|7218.9|5
1728664690000|2024-10-11 16:38:10|7233|7221|7233|7221|7233|7221|7233|7221|1
1728664700000|2024-10-11 16:38:20|7232.8|7220.8|7233.3|7221.3|7233.3|7221.3|7232.8|7220.8|0
1728664710000|2024-10-11 16:38:30|7233.1|7221.1|7233.3|7221.3|7233.3|7221.3|7233.1|7221.1|0
1728664720000|2024-10-11 16:38:40|7234.2|7222.2|7234.1|7222.1|7234.4|7222.4|7234.1|7222.1|0
1728664740000|2024-10-11 16:39:00|7233.5|7221.5|7228.6|7222.6|7233.5|7222.6|7228.6|7221.3|3
1728664750000|2024-10-11 16:39:10|7227.1|7221.1|7231.6|7219.6|7232.8|7221.1|7227.1|7219.4|1
1728664770000|2024-10-11 16:39:30|7232.2|7220.2|7234.3|7222.3|7234.3|7222.3|7232.2|7220.2|0
1728664790000|2024-10-11 16:39:50|7232.7|7224.7|7232.7|7224.7|7232.7|7224.7|7232.7|7224.7|0
1728664800000|2024-10-11 16:40:00|7233.3|7225.3|7233.3|7225.3|7233.3|7225.3|7233.3|7225.3|0
1728664810000|2024-10-11 16:40:10|7233.8|7225.8|7236.3|7224.3|7236.3|7225.8|7233.8|7224.3|1
1728664820000|2024-10-11 16:40:20|7234.8|7226.8|7236.6|7224.6|7236.6|7226.8|7234.8|7224.6|0
1728664850000|2024-10-11 16:40:50|7234.8|7226.8|7234.7|7226.7|7234.8|7226.8|7234.7|7226.7|0
1728664890000|2024-10-11 16:41:30|7234.3|7226.3|7234.3|7226.3|7234.3|7226.3|7234.3|7226.3|0
1728664910000|2024-10-11 16:41:50|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|5
1728664920000|2024-10-11 16:42:00|7238.9|7226.9|7238.9|7226.9|7238.9|7226.9|7238.9|7226.9|0
1728664960000|2024-10-11 16:42:40|7237.3|7229.3|7237.3|7229.3|7237.3|7229.3|7237.3|7229.3|0
1728664970000|2024-10-11 16:42:50|7238.4|7230.4|7239|7231|7239|7232.2|7237.9|7230.4|2
1728664980000|2024-10-11 16:43:00|7238.7|7230.7|7238.7|7230.7|7238.7|7230.7|7238.7|7230.7|0
1728665020000|2024-10-11 16:43:40|7234.6|7222.6|7232.7|7224.7|7234.6|7224.7|7232.7|7222.6|1
1728665030000|2024-10-11 16:43:50|7232.9|7224.9|7232.7|7224.7|7232.9|7224.9|7232.7|7224.7|0
1728665040000|2024-10-11 16:44:00|7233.1|7225.1|7231.6|7219.6|7234|7225.1|7229.2|7219.6|1
1728665070000|2024-10-11 16:44:30|7230|7222|7228.6|7220.6|7230|7222|7228.6|7220.6|0
1728665080000|2024-10-11 16:44:40|7228.5|7220.5|7228.5|7220.5|7228.5|7220.5|7228.5|7220.5|0
1728665090000|2024-10-11 16:44:50|7227.4|7221.4|7233|7221|7233|7221.4|7227.4|7221|10
1728665100000|2024-10-11 16:45:00|7233.4|7221.4|7234|7222|7234.4|7222.4|7233.4|7221.4|0
1728665130000|2024-10-11 16:45:30|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|0
1728665150000|2024-10-11 16:45:50|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|7232.8|7226.8|0
1728665160000|2024-10-11 16:46:00|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|3
1728665170000|2024-10-11 16:46:10|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|7234.1|7222.1|0
1728665180000|2024-10-11 16:46:20|7233.8|7221.8|7234.9|7222.9|7234.9|7222.9|7233.8|7221.8|2
1728665200000|2024-10-11 16:46:40|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|0
1728665230000|2024-10-11 16:47:10|7234.3|7222.3|7234.6|7222.6|7234.8|7222.8|7234.3|7222.3|0
1728665240000|2024-10-11 16:47:20|7235|7223|7235|7223|7235|7223|7235|7223|0
1728665250000|2024-10-11 16:47:30|7235.6|7223.6|7234.6|7222.6|7235.6|7223.6|7234.6|7222.6|3
1728665260000|2024-10-11 16:47:40|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|7234.3|7222.3|0
1728665270000|2024-10-11 16:47:50|7234.1|7222.1|7233.8|7221.8|7234.1|7222.1|7233.8|7221.8|0
1728665290000|2024-10-11 16:48:10|7234.3|7226.3|7233.9|7225.9|7234.3|7226.3|7233.9|7225.9|1
1728665330000|2024-10-11 16:48:50|7234.4|7226.4|7233.9|7225.9|7234.4|7226.4|7233.9|7225.9|0
1728665340000|2024-10-11 16:49:00|7233.5|7227.5|7233.5|7227.5|7233.5|7227.5|7233.5|7227.5|0
1728665350000|2024-10-11 16:49:10|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|7234.1|7228.1|0
1728665380000|2024-10-11 16:49:40|7233.5|7227.5|7234.1|7226.1|7234.1|7227.5|7233.5|7226.1|2
1728665390000|2024-10-11 16:49:50|7232.8|7224.8|7232.8|7224.8|7232.8|7224.8|7232.8|7224.8|1
1728665400000|2024-10-11 16:50:00|7233.1|7225.1|7232.6|7226.6|7233.1|7226.6|7232.6|7225.1|0
1728665410000|2024-10-11 16:50:10|7233.5|7227.5|7233.5|7227.5|7233.5|7227.5|7233.5|7227.5|1
1728665420000|2024-10-11 16:50:20|7234|7226|7233.4|7225.4|7234|7226.2|7232.2|7225.4|0
1728665460000|2024-10-11 16:51:00|7232.6|7226.6|7232.6|7226.6|7232.6|7226.6|7232.6|7226.6|0
1728665480000|2024-10-11 16:51:20|7233.4|7225.4|7232.9|7226.9|7233.7|7226.9|7232.9|7225.4|1
1728665490000|2024-10-11 16:51:30|7232.7|7226.7|7232.7|7226.7|7232.7|7226.7|7232.7|7226.7|0
1728665500000|2024-10-11 16:51:40|7232.2|7226.2|7232.4|7226.4|7232.4|7226.4|7232.2|7226.2|0
1728665510000|2024-10-11 16:51:50|7232.2|7226.2|7232.4|7226.4|7232.4|7226.4|7232.2|7226.2|0
1728665530000|2024-10-11 16:52:10|7232.2|7226.2|7232.4|7226.4|7232.4|7226.4|7232.2|7226.2|0
1728665580000|2024-10-11 16:53:00|7232.2|7226.2|7232.2|7226.2|7232.2|7226.2|7232.2|7226.2|0
1728665600000|2024-10-11 16:53:20|7232.4|7226.4|7232.4|7226.4|7232.4|7226.4|7232.2|7226.2|0
1728665610000|2024-10-11 16:53:30|7231.8|7225.8|7230.7|7222.7|7231.8|7225.8|7230.7|7222.7|3
1728665620000|2024-10-11 16:53:40|7229.9|7223.9|7232.1|7226.1|7232.8|7226.6|7229.9|7223.9|10
1728665630000|2024-10-11 16:53:50|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|2
1728665660000|2024-10-11 16:54:20|7234.1|7226.1|7233|7227|7234.1|7227.3|7233|7225.8|1
1728665670000|2024-10-11 16:54:30|7233.8|7225.8|7234.9|7228.9|7234.9|7228.9|7233|7225.8|3
1728665680000|2024-10-11 16:54:40|7235.1|7229.1|7235.1|7229.1|7235.1|7229.1|7235.1|7229.1|0
1728665700000|2024-10-11 16:55:00|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|7234.9|7228.9|0
1728665720000|2024-10-11 16:55:20|||||||||1
1728665730000|2024-10-11 16:55:30|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|7235.2|7229.2|4
1728665740000|2024-10-11 16:55:40|7234.7|7228.7|7233.8|7227.8|7234.7|7228.7|7233.8|7227.8|2
1728665750000|2024-10-11 16:55:50|7234.3|7228.3|7234.8|7228.8|7235.1|7229.1|7234.1|7228.1|2
1728665760000|2024-10-11 16:56:00|7235.1|7229.1|7234.9|7228.9|7235.1|7229.1|7234.9|7228.9|1
1728665770000|2024-10-11 16:56:10|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|7233.7|7227.7|0
1728665790000|2024-10-11 16:56:30|7233.9|7227.9|7233.9|7227.9|7233.9|7227.9|7233.9|7227.9|1
1728665800000|2024-10-11 16:56:40|7233.2|7227.2|7239|7231|7239|7231|7233.2|7227.2|2
1728665810000|2024-10-11 16:56:50|7238.6|7230.6|7236.1|7228.1|7238.6|7230.6|7236.1|7228.1|9
1728665820000|2024-10-11 16:57:00|||||||||1
1728665830000|2024-10-11 16:57:10|7236.3|7228.3|7236.3|7228.3|7236.3|7228.3|7236.3|7228.3|1
1728665840000|2024-10-11 16:57:20|7238.5|7226.5|7238.5|7226.5|7238.5|7226.5|7238.5|7226.5|2
1728665850000|2024-10-11 16:57:30|7239.2|7227.2|7238.5|7226.5|7239.2|7227.2|7238.5|7226.5|2
1728665860000|2024-10-11 16:57:40|7236.4|7224.4|7231.6|7225.6|7236.4|7225.6|7230.9|7224.1|1
1728665870000|2024-10-11 16:57:50|7231.5|7225.5|7230.7|7224.7|7231.5|7225.5|7230.7|7224.7|1
1728665880000|2024-10-11 16:58:00|7231|7225|7230.9|7224.9|7231|7225|7230.9|7224.9|0
1728665890000|2024-10-11 16:58:10|||||||||1
1728665900000|2024-10-11 16:58:20|7230.8|7224.8|7236.5|7224.5|7236.5|7224.8|7230.8|7224.5|1
1728665910000|2024-10-11 16:58:30|7233.8|7225.8|7231.8|7223.8|7234|7225.8|7231.8|7221.9|16
1728665920000|2024-10-11 16:58:40|||||||||40
1728665930000|2024-10-11 16:58:50|7233|7225|7233|7225|7233|7225|7233|7225|53
1728665940000|2024-10-11 16:59:00|7233.8|7225.8|7232.2|7226.2|7233.8|7226.2|7232|7224.8|2
1728665950000|2024-10-11 16:59:10|7232.5|7226.5|7232.5|7226.5|7232.5|7226.5|7232.5|7226.5|31
1728665960000|2024-10-11 16:59:20|||||||||25
1728665970000|2024-10-11 16:59:30|7232.8|7226.8|7236.4|7228.4|7236.4|7228.4|7232.8|7226.8|28
1728665990000|2024-10-11 16:59:50|7236.6|7228.6|7237.2|7229.2|7237.2|7229.2|7236.6|7228.6|1
1728666000000|2024-10-11 17:00:00|7241.2|7229.7|7244.5|7232.5|7244.5|7232.5|7241.2|7229.7|1
1728666030000|2024-10-11 17:00:30|7242.6|7234.6|7242.1|7236.1|7242.6|7236.1|7242.1|7234.6|3
1728666060000|2024-10-11 17:01:00|7243|7235|7243.9|7235.9|7244|7236|7243|7235|6
1728666070000|2024-10-11 17:01:10|7243.7|7235.7|7243.7|7235.7|7243.9|7235.9|7243.7|7235.7|0
1728666090000|2024-10-11 17:01:30|7243.6|7235.6|7243.6|7235.6|7243.6|7235.6|7243.4|7235.4|0
1728666100000|2024-10-11 17:01:40|7246|7234|7246.3|7238.3|7247.9|7238.3|7246|7234|2
1728666110000|2024-10-11 17:01:50|7245.8|7237.8|7245.8|7237.8|7245.8|7237.8|7245.8|7237.8|1
1728666120000|2024-10-11 17:02:00|7246.9|7238.9|7246.9|7238.9|7246.9|7238.9|7246.9|7238.9|0
1728666130000|2024-10-11 17:02:10|7247.2|7239.2|7247.2|7239.2|7247.2|7239.2|7247.2|7239.2|0
1728666150000|2024-10-11 17:02:30|7252.2|7240.2|7252.2|7240.2|7252.2|7240.2|7252.2|7240.2|2
1728666160000|2024-10-11 17:02:40|7253|7241|7251.5|7243.5|7253|7243.5|7251.5|7241|0
1728666170000|2024-10-11 17:02:50|7250.5|7244.5|7247.5|7239.5|7250.5|7244.5|7247.3|7239.5|4
1728666180000|2024-10-11 17:03:00|7247.7|7239.7|7247.7|7239.7|7247.7|7239.7|7247.7|7239.7|1
1728666190000|2024-10-11 17:03:10|7247.4|7239.4|7247.4|7239.4|7247.4|7239.4|7247.4|7239.4|0
1728666210000|2024-10-11 17:03:30|7247.1|7239.1|7244.8|7238.8|7247.1|7239.1|7244.8|7238.8|1
1728666240000|2024-10-11 17:04:00|7246.5|7238.5|7244.9|7238.9|7248.1|7240.8|7244.9|7238.5|3
1728666250000|2024-10-11 17:04:10|7245.1|7239.1|7244.9|7238.9|7245.1|7239.1|7244.9|7238.9|0
1728666260000|2024-10-11 17:04:20|7244.7|7238.7|7243.5|7231.5|7245.1|7239.1|7243.5|7231.5|5
1728666270000|2024-10-11 17:04:30|7242.4|7234.4|7246.6|7234.6|7248.2|7236.2|7242.4|7234.4|2
1728666280000|2024-10-11 17:04:40|7246.1|7234.1|7246.1|7234.1|7246.1|7234.1|7246.1|7234.1|1
1728666290000|2024-10-11 17:04:50|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|0
1728666300000|2024-10-11 17:05:00|7243.1|7235.1|7243.2|7235.2|7245.6|7235.4|7243.1|7233.3|1
1728666320000|2024-10-11 17:05:20|7243.8|7235.8|7243.4|7235.4|7245.6|7235.8|7243.1|7233.4|1
1728666330000|2024-10-11 17:05:30|7242.5|7234.5|7235.6|7229.6|7242.5|7234.5|7235.4|7229.4|0
1728666340000|2024-10-11 17:05:40|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|0
1728666360000|2024-10-11 17:06:00|7235.3|7229.3|7235.9|7229.9|7235.9|7229.9|7235.3|7229.3|1
1728666380000|2024-10-11 17:06:20|7237.6|7225.6|7231.6|7225.6|7237.6|7227.5|7231.6|7225.1|1
1728666390000|2024-10-11 17:06:30|7237.5|7225.5|7237.1|7225.1|7237.7|7225.7|7237.1|7225.1|2
1728666420000|2024-10-11 17:07:00|7235.6|7227.6|7237.1|7225.1|7237.4|7227.6|7235.6|7225.1|1
1728666450000|2024-10-11 17:07:30|7232.6|7226.6|7232.5|7226.5|7233.1|7226.8|7232.5|7225.1|1
1728666470000|2024-10-11 17:07:50|7231|7219|7231|7219|7231|7219|7231|7219|3
1728666480000|2024-10-11 17:08:00|7229.9|7221.9|7225.4|7219.4|7230.4|7221.9|7225.4|7218.4|2
1728666490000|2024-10-11 17:08:10|7225.8|7219.8|7226.1|7220.1|7226.1|7220.1|7225.8|7219.8|2
1728666500000|2024-10-11 17:08:20|7232.5|7220.5|7230.1|7222.1|7232.5|7222.1|7230.1|7220.5|20
1728666530000|2024-10-11 17:08:50|7228.6|7216.6|7226.4|7218.4|7228.6|7218.4|7226.4|7216.6|0
1728666540000|2024-10-11 17:09:00|7227.1|7219.1|7232.1|7220.1|7232.7|7220.7|7227.1|7219.1|2
1728666550000|2024-10-11 17:09:10|7231.5|7219.5|7231.5|7219.5|7231.5|7219.5|7231.5|7219.5|0
1728666570000|2024-10-11 17:09:30|7231.1|7219.1|7230.8|7218.8|7231.1|7219.1|7230.8|7218.8|1
1728666580000|2024-10-11 17:09:40|7231.1|7219.1|7229.5|7221.5|7231.1|7221.5|7229.5|7219.1|0
1728666590000|2024-10-11 17:09:50|7230.1|7222.1|7236.5|7224.5|7236.5|7224.5|7230.1|7221.3|1
1728666600000|2024-10-11 17:10:00|7236.3|7224.3|7236.5|7224.5|7236.5|7224.5|7235.8|7223.8|0
1728666620000|2024-10-11 17:10:20|7236.2|7224.2|7236.2|7224.2|7236.2|7224.2|7236|7224|1
1728666660000|2024-10-11 17:11:00|7234|7226|7234|7226|7234|7226|7234|7226|0
1728666670000|2024-10-11 17:11:10|7231.5|7225.5|7227.5|7221.5|7231.9|7225.5|7227.5|7221.4|5
1728666680000|2024-10-11 17:11:20|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|7227.5|7221.5|0
1728666690000|2024-10-11 17:11:30|7228.8|7216.8|7228.2|7216.2|7228.8|7216.8|7228.2|7216.2|1
1728666700000|2024-10-11 17:11:40|7228.8|7216.8|7230|7218|7230.4|7218.4|7228.8|7216.8|0
1728666710000|2024-10-11 17:11:50|7228.2|7220.2|7230|7218|7230|7220.2|7228.2|7218|0
1728666760000|2024-10-11 17:12:40|7228.5|7220.5|7228.3|7220.3|7230.3|7220.5|7228.3|7218.3|2
1728666770000|2024-10-11 17:12:50|7230.3|7218.3|7228.5|7220.5|7230.3|7220.5|7228.5|7218.3|0
1728666840000|2024-10-11 17:14:00|7229.1|7221.1|7229.8|7221.8|7230.4|7222.4|7229.1|7221.1|0
1728666890000|2024-10-11 17:14:50|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|7227.7|7221.7|4
1728666900000|2024-10-11 17:15:00|7225.3|7219.3|7229.3|7223.3|7231.1|7223.3|7225.3|7216.3|7
1728666910000|2024-10-11 17:15:10|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|0
1728666940000|2024-10-11 17:15:40|7229.4|7223.4|7229.4|7223.4|7229.4|7223.4|7229.4|7223.4|0
1728666960000|2024-10-11 17:16:00|7230.6|7222.6|7229.8|7223.8|7230.6|7223.8|7229.8|7222.6|0
1728666970000|2024-10-11 17:16:10|7230.2|7224.2|7232.3|7226.3|7233.9|7226.7|7230.2|7224.2|3
1728666980000|2024-10-11 17:16:20|7232.5|7226.5|7232.8|7226.8|7232.8|7226.8|7232.5|7226.5|0
1728666990000|2024-10-11 17:16:30|7233.1|7227.1|7233.1|7227.1|7233.1|7227.1|7233.1|7227.1|0
1728667000000|2024-10-11 17:16:40|7231.9|7225.9|7231.7|7225.7|7231.9|7225.9|7231.7|7225.7|1
1728667030000|2024-10-11 17:17:10|7231.5|7225.5|7231.9|7225.9|7232.1|7226.1|7231.2|7225.2|2
1728667040000|2024-10-11 17:17:20|7231.7|7225.7|7231.6|7225.6|7231.7|7225.7|7231.6|7225.6|0
1728667050000|2024-10-11 17:17:30|7231.7|7225.7|7231.7|7225.7|7231.7|7225.7|7231.6|7225.6|0
1728667060000|2024-10-11 17:17:40|7237.2|7229.2|7238.7|7230.7|7240.2|7230.9|7236.5|7228.2|2
1728667070000|2024-10-11 17:17:50|7238.9|7230.9|7237.7|7225.7|7239.1|7231.1|7237.7|7225.7|2
1728667080000|2024-10-11 17:18:00|7235.5|7227.5|7234.5|7228.5|7235.5|7228.5|7234.5|7227|0
1728667090000|2024-10-11 17:18:10|7234.2|7228.2|7235.2|7229.2|7235.2|7229.2|7234.2|7228.2|0
1728667110000|2024-10-11 17:18:30|7234.9|7228.9|7233.5|7227.5|7234.9|7228.9|7233.5|7227.5|0
1728667120000|2024-10-11 17:18:40|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|7233.3|7227.3|1
1728667130000|2024-10-11 17:18:50|7232.2|7226.2|7231.5|7225.5|7232.2|7226.2|7231.5|7225.5|6
1728667140000|2024-10-11 17:19:00|7229|7223|7229|7223|7229|7223|7229|7223|2
1728667150000|2024-10-11 17:19:10|7232.3|7224.3|7232.3|7224.3|7233|7225.8|7231.8|7224.3|4
1728667170000|2024-10-11 17:19:30|7230.9|7224.9|7230.9|7224.9|7230.9|7224.9|7230.9|7224.9|1
1728667180000|2024-10-11 17:19:40|7231.2|7225.2|7231.2|7225.2|7231.2|7225.2|7231.2|7225.2|0
1728667190000|2024-10-11 17:19:50|7231|7225|7235.6|7223.6|7235.6|7225|7229.8|7223.6|5
1728667200000|2024-10-11 17:20:00|7235.3|7223.3|7235.3|7223.3|7236|7225.8|7233.8|7223.3|1
1728667220000|2024-10-11 17:20:20|7236.1|7224.1|7234.5|7226.5|7236.1|7226.5|7234.3|7223.9|0
1728667230000|2024-10-11 17:20:30|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|0
1728667240000|2024-10-11 17:20:40|7235.9|7223.9|7232.4|7224.4|7235.9|7224.7|7232.4|7222.9|0
1728667250000|2024-10-11 17:20:50|7232.9|7224.9|7232.9|7224.9|7232.9|7224.9|7232.9|7224.9|0
1728667260000|2024-10-11 17:21:00|7232.7|7224.7|7232.4|7224.4|7232.7|7224.7|7232.4|7224.4|0
1728667270000|2024-10-11 17:21:10|7232.1|7224.1|7230.5|7224.5|7232.1|7224.5|7230.5|7224.1|0
1728667290000|2024-10-11 17:21:30|7229.9|7223.9|7229.9|7223.9|7229.9|7223.9|7229.9|7223.9|0
1728667310000|2024-10-11 17:21:50|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|7230.1|7224.1|1
1728667350000|2024-10-11 17:22:30|7222.6|7210.6|7228.2|7216.2|7228.4|7216.4|7222.6|7210.6|4
1728667380000|2024-10-11 17:23:00|7228.5|7216.5|7229.9|7217.9|7230.6|7218.6|7228.5|7216.5|1
1728667390000|2024-10-11 17:23:10|7227.7|7219.7|7227.7|7219.7|7227.7|7219.7|7227.7|7219.7|0
1728667400000|2024-10-11 17:23:20|7227.1|7215.1|7227.1|7215.1|7227.1|7215.1|7227.1|7215.1|0
1728667430000|2024-10-11 17:23:50|7227.6|7215.6|7227.6|7215.6|7227.6|7215.6|7227.6|7215.6|0
1728667440000|2024-10-11 17:24:00|7227.3|7215.3|7227.3|7215.3|7227.3|7215.3|7227.1|7215.1|0
1728667450000|2024-10-11 17:24:10|7228.7|7216.7|7228.7|7216.7|7228.7|7216.7|7228.7|7216.7|0
1728667460000|2024-10-11 17:24:20|7228.5|7216.5|7227.6|7215.6|7228.5|7216.5|7227.6|7215.6|0
1728667470000|2024-10-11 17:24:30|7227.3|7215.3|7227.3|7215.3|7227.3|7215.3|7227.3|7215.3|0
1728667480000|2024-10-11 17:24:40|7228.2|7216.2|7230.3|7218.3|7230.8|7218.8|7228.2|7216.2|2
1728667490000|2024-10-11 17:24:50|7230|7218|7231.2|7219.2|7231.2|7220.8|7228|7218|7
1728667500000|2024-10-11 17:25:00|7229|7221|7227.3|7219.3|7229|7221|7227.3|7219.3|1
1728667510000|2024-10-11 17:25:10|7227.6|7219.6|7227.6|7219.6|7227.6|7219.6|7227.6|7219.6|0
1728667540000|2024-10-11 17:25:40|7228.8|7220.8|7228|7222|7228.8|7222|7228|7220.8|0
1728667560000|2024-10-11 17:26:00|7232.4|7220.4|7233.3|7221.3|7234.5|7227.2|7232.1|7220.4|10
1728667590000|2024-10-11 17:26:30|7229.9|7221.9|7229.7|7221.7|7229.9|7221.9|7229.7|7221.7|0
1728667620000|2024-10-11 17:27:00|7229.9|7221.9|7229.9|7221.9|7229.9|7221.9|7229.9|7221.9|0
1728667630000|2024-10-11 17:27:10|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|7229.1|7223.1|0
1728667640000|2024-10-11 17:27:20|7233.9|7221.9|7227.6|7221.6|7234|7222|7227.6|7221.3|3
1728667650000|2024-10-11 17:27:30|7226.2|7220.2|7225.7|7219.7|7226.2|7220.2|7225.7|7219.7|1
1728667660000|2024-10-11 17:27:40|7226|7220|7232.6|7226.6|7233.1|7226.6|7226|7220|16
1728667680000|2024-10-11 17:28:00|7233.4|7225.4|7235.1|7227.1|7235.1|7227.1|7232.8|7224.8|2
1728667690000|2024-10-11 17:28:10|||||||||2
1728667700000|2024-10-11 17:28:20|7235.4|7223.4|7232.4|7226.4|7235.4|7226.4|7232.4|7223.4|3
1728667710000|2024-10-11 17:28:30|7232.7|7226.7|7236.4|7224.4|7236.4|7226.7|7232.7|7224.4|1
1728667730000|2024-10-11 17:28:50|7236.1|7224.1|7231.2|7225.2|7236.1|7225.6|7230.9|7223.4|1
1728667740000|2024-10-11 17:29:00|7230.7|7224.7|7230.4|7224.4|7230.7|7224.7|7230.4|7224.4|1
1728667750000|2024-10-11 17:29:10|7230.1|7224.1|7235.6|7227.6|7235.6|7227.6|7229.4|7223.4|10
1728667760000|2024-10-11 17:29:20|7238|7226|7236.4|7228.4|7238|7228.7|7236.2|7226|4
1728667770000|2024-10-11 17:29:30|7236.2|7228.2|7234.8|7226.8|7236.2|7229|7233.8|7225.8|6
1728667780000|2024-10-11 17:29:40|7233.1|7227.1|7233.9|7227.9|7233.9|7227.9|7233.1|7227.1|1
1728667790000|2024-10-11 17:29:50|7233.6|7227.6|7235.1|7229.1|7237|7229.3|7233.6|7227.5|8
1728895500000|2024-10-14 08:45:00|7170.4|7158.4|7180.1|7168.1|7180.1|7168.1|7170.4|7158.4|9
1728895510000|2024-10-14 08:45:10|7178.8|7166.8|7174.9|7162.9|7179.1|7167.1|7174.6|7162.6|9
1728895520000|2024-10-14 08:45:20|7164.7|7152.7|7158.1|7152.1|7167.6|7155.6|7152.1|7144.2|11
1728895530000|2024-10-14 08:45:30|7159.7|7153.7|7163.2|7151.2|7166|7158.4|7159.7|7151.2|2
1728895540000|2024-10-14 08:45:40|7162.7|7150.7|7165.6|7153.6|7165.6|7153.6|7161.7|7149.7|0
1728895550000|2024-10-14 08:45:50|7167.9|7155.9|7166|7154|7167.9|7155.9|7166|7154|6
1728895560000|2024-10-14 08:46:00|7165.9|7157.9|7162.3|7150.3|7169.1|7158.9|7161.1|7150.3|3
1728895570000|2024-10-14 08:46:10|7160.5|7152.5|7162.4|7154.4|7163.9|7157.7|7160.5|7150.3|5
1728895580000|2024-10-14 08:46:20|7163.1|7155.1|7161.3|7149.3|7163.1|7155.1|7161.3|7149.3|6
1728895590000|2024-10-14 08:46:30|7152.4|7146.4|7163.8|7151.8|7163.8|7151.8|7152.4|7146.4|10
1728895600000|2024-10-14 08:46:40|7163.7|7151.7|7158.6|7150.6|7163.7|7151.7|7157.7|7150.6|1
1728895610000|2024-10-14 08:46:50|7159.4|7151.4|7165.4|7159.4|7165.7|7159.7|7159.1|7151.1|2
1728895620000|2024-10-14 08:47:00|7165.5|7153.5|7160.7|7152.7|7165.7|7154.2|7160.7|7152.5|3
1728895630000|2024-10-14 08:47:10|7161.4|7153.4|7161.4|7153.4|7161.4|7153.4|7161.4|7153.4|1
1728895640000|2024-10-14 08:47:20|7160.7|7154.7|7159.9|7153.9|7161.2|7155.2|7158.6|7152.6|7
1728895650000|2024-10-14 08:47:30|7159.8|7153.8|7149.7|7137.7|7160.4|7154.4|7147.5|7137.4|12
1728895660000|2024-10-14 08:47:40|7149.2|7137.2|7143.3|7131.3|7149.7|7138.2|7139|7127|5
1728895670000|2024-10-14 08:47:50|7143.8|7131.8|7141.5|7129.5|7144.7|7132.7|7140.5|7128.5|0
1728895680000|2024-10-14 08:48:00|7141.8|7129.8|7152|7140|7152|7140|7139.8|7127.8|1
1728895690000|2024-10-14 08:48:10|7152.3|7140.3|7158.2|7146.2|7158.2|7146.2|7152.3|7140.3|0
1728895700000|2024-10-14 08:48:20|7158.9|7146.9|7159.3|7147.3|7159.3|7147.3|7157.9|7145.9|0
1728895710000|2024-10-14 08:48:30|7160.1|7148.1|7160.4|7148.4|7160.4|7148.4|7159.5|7147.5|1
1728895720000|2024-10-14 08:48:40|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|1
1728895730000|2024-10-14 08:48:50|7161.4|7149.4|7159.3|7151.3|7161.4|7151.3|7159.3|7148.7|2
1728895740000|2024-10-14 08:49:00|7160.9|7148.9|7159.1|7147.1|7160.9|7148.9|7158.9|7146.9|0
1728895750000|2024-10-14 08:49:10|7158.4|7146.4|7156|7148|7158.6|7148.2|7155.9|7146.1|2
1728895760000|2024-10-14 08:49:20|7156.2|7150.2|7156|7148|7156.2|7150.2|7155.2|7148|0
1728895770000|2024-10-14 08:49:30|7155.7|7147.7|7153.3|7141.3|7155.7|7148.9|7149.9|7137.9|5
1728895780000|2024-10-14 08:49:40|7153.6|7141.6|7153.6|7141.6|7153.6|7141.6|7153.6|7141.6|0
1728895790000|2024-10-14 08:49:50|7153.1|7141.1|7153.1|7141.1|7153.6|7144.6|7152.6|7140.6|2
1728895800000|2024-10-14 08:50:00|7153.5|7141.5|7160.8|7148.8|7160.8|7148.8|7152.1|7140.1|2
1728895810000|2024-10-14 08:50:10|7161.4|7149.4|7156.4|7144.4|7161.4|7149.4|7156.3|7144.4|2
1728895820000|2024-10-14 08:50:20|7155.6|7143.6|7148.2|7136.2|7155.6|7143.6|7148|7136|5
1728895830000|2024-10-14 08:50:30|7148|7136|7146.6|7138.6|7148.2|7138.6|7146.6|7136|0
1728895840000|2024-10-14 08:50:40|7145.9|7137.9|7145.9|7137.9|7145.9|7137.9|7145.9|7137.9|0
1728895860000|2024-10-14 08:51:00|7145.6|7137.6|7142.7|7130.7|7149|7137.6|7142.1|7130.1|2
1728895870000|2024-10-14 08:51:10|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|0
1728895880000|2024-10-14 08:51:20|7141.3|7129.3|7144.3|7132.3|7149.7|7137.7|7141.3|7129.3|4
1728895890000|2024-10-14 08:51:30|7143.4|7131.4|7141.5|7129.5|7143.4|7131.4|7141.5|7129.5|0
1728895900000|2024-10-14 08:51:40|7142.5|7130.5|7141.8|7129.8|7143.4|7131.4|7141.8|7129.8|0
1728895910000|2024-10-14 08:51:50|7142.7|7130.7|7151.8|7139.8|7151.8|7139.8|7142.7|7130.7|12
1728895920000|2024-10-14 08:52:00|7151.6|7139.6|7151|7139|7151.6|7139.6|7150.4|7138.4|0
1728895930000|2024-10-14 08:52:10|7151.1|7139.1|7154|7142|7154|7142|7151.1|7139.1|1
1728895940000|2024-10-14 08:52:20|7153.9|7141.9|7154.2|7142.2|7154.6|7142.6|7153.9|7141.9|0
1728895950000|2024-10-14 08:52:30|7152.9|7140.9|7153.4|7141.4|7153.7|7141.7|7152.9|7140.9|0
1728895960000|2024-10-14 08:52:40|7153.6|7141.6|7153.9|7141.9|7153.9|7141.9|7153.6|7141.6|2
1728895970000|2024-10-14 08:52:50|7154.4|7142.4|7166.5|7154.5|7167.5|7155.5|7152.9|7140.9|19
1728895980000|2024-10-14 08:53:00|7166.8|7154.8|7166.9|7158.9|7168.5|7158.9|7163.2|7153.1|3
1728895990000|2024-10-14 08:53:10|7167.5|7159.5|7165|7157|7167.8|7159.5|7164.5|7155.8|2
1728896000000|2024-10-14 08:53:20|7165.3|7157.3|7153.3|7147.3|7165.3|7157.3|7153.3|7145.1|1
1728896010000|2024-10-14 08:53:30|7153|7147|7152.3|7146.3|7155.8|7147|7152.3|7143.8|3
1728896020000|2024-10-14 08:53:40|7157|7145|7157.4|7145.4|7158.3|7147|7154.8|7142.8|3
1728896030000|2024-10-14 08:53:50|7155.9|7147.9|7154.6|7146.6|7157.7|7147.9|7154.6|7145.7|8
1728896040000|2024-10-14 08:54:00|7156.1|7144.1|7154|7146|7156.6|7146|7154|7144.1|0
1728896050000|2024-10-14 08:54:10|7155.8|7143.8|7164.5|7152.5|7165.3|7153.3|7155.8|7143.8|3
1728896060000|2024-10-14 08:54:20|7164.6|7152.6|7163.3|7151.3|7164.6|7152.6|7162.7|7150.7|0
1728896070000|2024-10-14 08:54:30|7164.2|7152.2|7162.4|7150.4|7164.8|7152.8|7161.1|7149.1|0
1728896080000|2024-10-14 08:54:40|7162.6|7150.6|7161.3|7149.3|7162.6|7150.6|7160.6|7148.6|0
1728896090000|2024-10-14 08:54:50|7160.5|7148.5|7160.6|7148.6|7160.6|7148.6|7159.8|7147.8|1
1728896100000|2024-10-14 08:55:00|7161.5|7149.5|7164.6|7152.6|7164.6|7152.6|7161.5|7149.5|0
1728896110000|2024-10-14 08:55:10|7165.1|7153.1|7168.4|7156.4|7168.4|7156.4|7165.1|7153.1|3
1728896120000|2024-10-14 08:55:20|7167.1|7155.1|7167.3|7155.3|7167.5|7155.5|7167.1|7155.1|0
1728896130000|2024-10-14 08:55:30|7166.3|7158.3|7167.5|7155.5|7168.1|7158.3|7166.3|7155.1|0
1728896140000|2024-10-14 08:55:40|7165.8|7157.8|7178|7166|7178.3|7166.3|7165.8|7157|3
1728896150000|2024-10-14 08:55:50|7177.9|7165.9|7174.6|7162.6|7180.4|7168.4|7174.6|7162.6|0
1728896160000|2024-10-14 08:56:00|7174.9|7162.9|7171.7|7159.7|7174.9|7162.9|7171.3|7159.3|1
1728896170000|2024-10-14 08:56:10|7172.2|7160.2|7172.8|7160.8|7172.8|7160.8|7171.2|7159.2|0
1728896180000|2024-10-14 08:56:20|7172.5|7160.5|7171.9|7159.9|7172.5|7160.5|7169.3|7157.3|0
1728896190000|2024-10-14 08:56:30|7171.4|7159.4|7171.9|7159.9|7171.9|7162.8|7170.8|7159.4|0
1728896200000|2024-10-14 08:56:40|7170.6|7158.6|7165|7153|7171.3|7159.3|7164.7|7152.7|0
1728896210000|2024-10-14 08:56:50|7164|7156|7163.5|7155.5|7164.5|7156|7163.1|7152.3|0
1728896220000|2024-10-14 08:57:00|7163.8|7155.8|7163.1|7155.1|7163.8|7155.8|7163.1|7155.1|0
1728896230000|2024-10-14 08:57:10|7162.5|7154.5|7162.5|7154.5|7162.5|7154.5|7162.5|7154.5|0
1728896240000|2024-10-14 08:57:20|7163.9|7155.9|7172.1|7160.1|7172.1|7160.1|7163.1|7155.9|2
1728896260000|2024-10-14 08:57:40|7177.1|7165.1|7176.5|7164.5|7177.9|7165.9|7176.5|7164.5|1
1728896270000|2024-10-14 08:57:50|7175.6|7163.6|7176.8|7164.8|7176.8|7164.8|7175.3|7163.3|0
1728896280000|2024-10-14 08:58:00|7176.6|7164.6|7173.7|7161.7|7177.6|7165.6|7173|7161|0
1728896290000|2024-10-14 08:58:10|7173.5|7161.5|7167|7155|7173.9|7161.9|7166.8|7154.8|0
1728896300000|2024-10-14 08:58:20|7167.5|7155.5|7167.1|7155.1|7167.8|7155.8|7166.1|7154.1|1
1728896310000|2024-10-14 08:58:30|7166.9|7154.9|7165.9|7153.9|7166.9|7154.9|7165.9|7153.9|0
1728896320000|2024-10-14 08:58:40|7165.7|7153.7|7164.9|7152.9|7166.9|7154.9|7164.9|7152.9|0
1728896330000|2024-10-14 08:58:50|7165.7|7153.7|7164.7|7152.7|7165.9|7153.9|7164.7|7152.7|0
1728896340000|2024-10-14 08:59:00|7164.2|7152.2|7162.8|7150.8|7164.9|7154.4|7159.8|7150.8|1
1728896350000|2024-10-14 08:59:10|7163.9|7151.9|7163.9|7151.9|7163.9|7151.9|7163.9|7151.9|0
1728896360000|2024-10-14 08:59:20|7166.7|7154.7|7168.1|7156.1|7168.4|7156.4|7166.7|7154.7|0
1728896380000|2024-10-14 08:59:40|7167.9|7155.9|7167.8|7155.8|7167.9|7155.9|7167.6|7155.6|0
1728896390000|2024-10-14 08:59:50|7168.2|7156.2|7167.7|7155.7|7168.2|7156.2|7167.7|7155.7|0
1728896400000|2024-10-14 09:00:00|7167.4|7155.4|7167.9|7155.9|7167.9|7155.9|7165.2|7153.2|0
1728896410000|2024-10-14 09:00:10|7168.5|7156.5|7172.9|7160.9|7173.1|7161.1|7168.5|7156.5|3
1728896420000|2024-10-14 09:00:20|7172.2|7160.2|7175.6|7163.6|7175.6|7165.9|7172.2|7160.2|3
1728896430000|2024-10-14 09:00:30|7175.2|7163.2|7173.7|7165.7|7175.2|7165.7|7173.7|7163.2|0
1728896440000|2024-10-14 09:00:40|7173.9|7165.9|7176.5|7168.5|7176.5|7169.3|7173.9|7165.9|0
1728896450000|2024-10-14 09:00:50|7176.3|7170.3|7175|7167|7176.6|7170.6|7174.6|7163.8|2
1728896460000|2024-10-14 09:01:00|7175.3|7167.3|7162.4|7150.4|7175.3|7169.2|7162.4|7150.4|21
1728896470000|2024-10-14 09:01:10|7162.6|7150.6|7163.5|7151.5|7164|7152|7162.2|7150.2|0
1728896480000|2024-10-14 09:01:20|7161.9|7153.9|7164.6|7152.6|7165.3|7157.5|7161.9|7152.6|1
1728896490000|2024-10-14 09:01:30|7165|7153|7165|7153|7166.1|7155.8|7163.8|7152.8|0
1728896500000|2024-10-14 09:01:40|7162.5|7154.5|7161.1|7149.1|7167.3|7157.4|7160|7149.1|13
1728896510000|2024-10-14 09:01:50|7161.5|7149.5|7163.9|7151.9|7163.9|7154.1|7160.5|7149.5|0
1728896520000|2024-10-14 09:02:00|7163.3|7151.3|7164.1|7158.1|7165.9|7158.1|7159.4|7149.1|6
1728896530000|2024-10-14 09:02:10|7164.4|7158.4|7165.2|7157.2|7165.2|7158.4|7164.4|7157.2|0
1728896540000|2024-10-14 09:02:20|7164.4|7158.4|7170.9|7158.9|7171.1|7159.1|7164.4|7157.2|2
1728896550000|2024-10-14 09:02:30|7169.9|7157.9|7166.1|7158.1|7169.9|7158.1|7166.1|7155.9|0
1728896560000|2024-10-14 09:02:40|7164.8|7152.8|7161.9|7153.9|7164.8|7155.1|7161.1|7151.9|1
1728896570000|2024-10-14 09:02:50|7162.3|7150.3|7165|7153|7165|7153|7162.3|7150.3|3
1728896580000|2024-10-14 09:03:00|7163.5|7155.5|7168.8|7160.8|7170.6|7160.8|7163.3|7155.5|3
1728896590000|2024-10-14 09:03:10|7169.4|7161.4|7169.9|7161.9|7169.9|7161.9|7169.2|7161.2|0
1728896600000|2024-10-14 09:03:20|7168.7|7160.7|7168.7|7160.7|7168.7|7160.7|7168.7|7160.7|0
1728896610000|2024-10-14 09:03:30|7168.4|7160.4|7164.6|7152.6|7168.4|7160.4|7162.4|7150.9|3
1728896620000|2024-10-14 09:03:40|7162.8|7154.8|7161.3|7155.3|7163.3|7155.3|7161.1|7154.8|0
1728896630000|2024-10-14 09:03:50|7163.9|7151.9|7162|7156|7163.9|7156.2|7160.9|7151.9|0
1728896640000|2024-10-14 09:04:00|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|7162.4|7156.4|0
1728896650000|2024-10-14 09:04:10|7162.7|7156.7|7166.6|7154.6|7168|7156.7|7162.7|7154.6|2
1728896660000|2024-10-14 09:04:20|7166.3|7154.3|7162.6|7154.6|7166.3|7154.6|7162.6|7153.6|1
1728896670000|2024-10-14 09:04:30|7161|7153|7159.5|7151.5|7161|7153|7158.3|7146.3|3
1728896680000|2024-10-14 09:04:40|7159.9|7151.9|7163.4|7151.4|7166.6|7158.4|7159.9|7151.4|5
1728896690000|2024-10-14 09:04:50|7158.9|7150.9|7156.7|7144.7|7159.2|7150.9|7155.9|7143.9|4
1728896700000|2024-10-14 09:05:00|7156.2|7144.2|7150|7138|7156.2|7145.6|7149|7137|5
1728896710000|2024-10-14 09:05:10|7146.6|7138.6|7145.7|7137.7|7148.4|7138.6|7145.7|7134.6|2
1728896720000|2024-10-14 09:05:20|7147.2|7135.2|7146.5|7138.5|7149.2|7139.2|7143.5|7131.5|4
1728896730000|2024-10-14 09:05:30|7146.8|7138.8|7145.3|7137.3|7149|7139.2|7145.3|7137|1
1728896740000|2024-10-14 09:05:40|7146.6|7134.6|7141.6|7129.6|7146.6|7134.6|7141.6|7129.6|0
1728896760000|2024-10-14 09:06:00|7139.1|7131.1|7134.1|7122.1|7139.1|7131.1|7129.4|7117.7|8
1728896770000|2024-10-14 09:06:10|7135|7123|7136.2|7124.2|7136.8|7124.8|7135|7123|1
1728896780000|2024-10-14 09:06:20|7142.2|7130.2|7135.2|7123.2|7142.2|7130.2|7134.5|7122.5|5
1728896790000|2024-10-14 09:06:30|7134.8|7122.8|7134.5|7122.5|7134.8|7122.8|7134.5|7122.5|0
1728896800000|2024-10-14 09:06:40|7134.8|7122.8|7137|7125|7137|7125|7134.8|7122.8|4
1728896810000|2024-10-14 09:06:50|7138.3|7126.3|7137.3|7125.3|7138.3|7126.3|7137.3|7125.3|2
1728896820000|2024-10-14 09:07:00|7134.9|7122.9|7131.1|7119.1|7134.9|7122.9|7131.1|7119.1|1
1728896830000|2024-10-14 09:07:10|7130.4|7118.4|7128.6|7116.6|7130.4|7119.4|7125.6|7113.6|3
1728896840000|2024-10-14 09:07:20|7128.8|7116.8|7130|7118|7130.2|7118.2|7128.8|7116.8|0
1728896850000|2024-10-14 09:07:30|7130.5|7118.5|7134.2|7122.2|7135|7123|7130.5|7118.5|2
1728896860000|2024-10-14 09:07:40|7133|7125|7133.7|7127.7|7134.2|7127.7|7133|7125|0
1728896870000|2024-10-14 09:07:50|7134.8|7126.8|7133.3|7127.3|7134.8|7127.3|7133.3|7125.3|0
1728896880000|2024-10-14 09:08:00|7133|7125|7131.7|7119.7|7134.6|7125|7130.4|7119|0
1728896910000|2024-10-14 09:08:30|7135.5|7123.5|7140.6|7128.6|7141.4|7131.8|7133|7123.2|4
1728896920000|2024-10-14 09:08:40|7140.9|7128.9|7133.3|7121.3|7140.9|7128.9|7128|7116|10
1728896930000|2024-10-14 09:08:50|7134.9|7122.9|7134.9|7122.9|7136.2|7124.2|7134.9|7122.9|0
1728896940000|2024-10-14 09:09:00|7135.4|7123.4|7135.7|7123.7|7136.4|7124.4|7135.4|7123.4|0
1728896950000|2024-10-14 09:09:10|7135.4|7123.4|7133|7125|7135.4|7125|7132.4|7123.4|0
1728896960000|2024-10-14 09:09:20|7135.5|7123.5|7136.8|7124.8|7136.8|7124.8|7135.4|7123.4|0
1728896970000|2024-10-14 09:09:30|7135|7127|7135|7127|7135|7127|7135|7127|0
1728896980000|2024-10-14 09:09:40|7135.3|7127.3|7137.4|7125.4|7142.9|7132.4|7135.3|7124.6|5
1728896990000|2024-10-14 09:09:50|7134.7|7126.7|7136.2|7124.2|7136.4|7126.7|7134.7|7124.2|0
1728897000000|2024-10-14 09:10:00|7137.5|7125.5|7128.3|7116.3|7137.5|7125.5|7127.9|7115.9|18
1728897010000|2024-10-14 09:10:10|7128.5|7116.5|7127.7|7115.7|7128.6|7116.6|7127.7|7115.7|2
1728897020000|2024-10-14 09:10:20|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|0
1728897030000|2024-10-14 09:10:30|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|7128.1|7116.1|0
1728897050000|2024-10-14 09:10:50|7125|7113|7125|7113|7125|7113|7125|7113|1
1728897070000|2024-10-14 09:11:10|7125.6|7113.6|7125.6|7113.6|7125.6|7113.6|7125.6|7113.6|0
1728897080000|2024-10-14 09:11:20|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|0
1728897090000|2024-10-14 09:11:30|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|0
1728897110000|2024-10-14 09:11:50|7112.8|7100.8|7105.9|7093.9|7112.8|7100.8|7105.2|7093.5|19
1728897120000|2024-10-14 09:12:00|7105.7|7093.7|7103.6|7095.6|7105.7|7095.6|7099.1|7087.5|8
1728897130000|2024-10-14 09:12:10|7105.4|7093.4|7104.2|7092.2|7105.4|7095|7101.7|7092.2|4
1728897140000|2024-10-14 09:12:20|7104.4|7092.4|7103.9|7095.9|7106.4|7095.9|7102.9|7092.4|8
1728897150000|2024-10-14 09:12:30|7102.9|7094.9|7094.3|7086.3|7102.9|7094.9|7094.3|7085|7
1728897160000|2024-10-14 09:12:40|7094|7086|7093|7081|7096|7086.1|7092.7|7080.7|1
1728897170000|2024-10-14 09:12:50|7092.7|7080.7|7091.5|7079.5|7093.2|7081.2|7091.5|7079.5|2
1728897180000|2024-10-14 09:13:00|7092|7080|7083.8|7071.8|7092|7081.7|7081.1|7070.6|10
1728897190000|2024-10-14 09:13:10|7083.6|7071.6|7077.5|7071.5|7083.6|7072.4|7077.5|7070.6|4
1728897200000|2024-10-14 09:13:20|7077.1|7071.1|7066.6|7060.6|7077.1|7071.1|7064.1|7054.7|13
1728897210000|2024-10-14 09:13:30|7071.6|7059.6|7075.1|7063.1|7075.1|7063.1|7071.6|7059.6|2
1728897220000|2024-10-14 09:13:40|7075.9|7063.9|7075.9|7067.9|7076.9|7068.2|7074.9|7063.9|4
1728897230000|2024-10-14 09:13:50|7073.6|7065.6|7078.5|7066.5|7081.6|7069.6|7073|7061|4
1728897240000|2024-10-14 09:14:00|7076.6|7064.6|7075.2|7063.2|7076.6|7064.6|7075.2|7063.2|1
1728897250000|2024-10-14 09:14:10|7077.6|7065.6|7073.2|7061.2|7077.9|7065.9|7072.2|7061.2|0
1728897260000|2024-10-14 09:14:20|7073.4|7061.4|7075.3|7063.3|7075.3|7065.2|7073.2|7061.4|1
1728897270000|2024-10-14 09:14:30|7072.6|7064.6|7072.6|7064.6|7072.6|7064.6|7072.6|7064.6|0
1728897280000|2024-10-14 09:14:40|7073.7|7065.7|7078.6|7066.6|7079.1|7067.1|7072.8|7064.8|3
1728897290000|2024-10-14 09:14:50|7079.3|7067.3|7076.3|7068.3|7079.3|7068.3|7076.3|7067.3|0
1728897300000|2024-10-14 09:15:00|7076.9|7068.9|7074.7|7062.7|7076.9|7068.9|7074.7|7062.7|1
1728897310000|2024-10-14 09:15:10|7074.4|7062.4|7075.8|7063.8|7076.1|7064.1|7073.5|7061.5|2
1728897320000|2024-10-14 09:15:20|7074.5|7066.5|7075.3|7063.3|7079|7067.8|7074.5|7063.3|2
1728897330000|2024-10-14 09:15:30|7074.1|7062.1|7073.4|7061.4|7074.1|7062.1|7073.4|7061.4|0
1728897340000|2024-10-14 09:15:40|7067.5|7055.5|7069.8|7057.8|7069.8|7057.8|7067.5|7055.5|6
1728897360000|2024-10-14 09:16:00|7068.3|7060.3|7073.8|7061.8|7073.8|7063.6|7068.3|7060.3|4
1728897370000|2024-10-14 09:16:10|7075.8|7063.8|7073.6|7065.6|7075.8|7065.6|7073.3|7063.8|1
1728897380000|2024-10-14 09:16:20|7073.4|7065.4|7073.4|7065.4|7073.4|7065.4|7073.4|7065.4|0
1728897390000|2024-10-14 09:16:30|7073.1|7065.1|7077|7069|7077|7069|7072.8|7064.8|1
1728897400000|2024-10-14 09:16:40|7076.5|7068.5|7079.7|7067.7|7079.7|7068.8|7076.5|7067.5|1
1728897410000|2024-10-14 09:16:50|7079.3|7071.3|7088.9|7080.9|7090.1|7080.9|7079.3|7071.3|2
1728897420000|2024-10-14 09:17:00|7089.6|7081.6|7094.2|7082.2|7099.7|7087.7|7089.6|7081.6|2
1728897430000|2024-10-14 09:17:10|7096.4|7084.4|7094.8|7082.8|7097.5|7085.5|7094.8|7082.8|0
1728897440000|2024-10-14 09:17:20|7094|7086|7096.5|7084.5|7097.1|7087.3|7094|7084.5|2
1728897450000|2024-10-14 09:17:30|7097.1|7085.1|7094.1|7082.1|7097.1|7085.1|7094.1|7082.1|3
1728897480000|2024-10-14 09:18:00|7088.5|7076.5|7091.3|7079.3|7091.3|7079.3|7088.5|7076.5|0
1728897490000|2024-10-14 09:18:10|7091.5|7079.5|7092|7080|7092|7080|7091.5|7079.5|0
1728897500000|2024-10-14 09:18:20|7095.8|7083.8|7095.5|7083.5|7095.8|7083.8|7095.5|7083.5|0
1728897510000|2024-10-14 09:18:30|7095.1|7083.1|7095.3|7083.3|7095.3|7083.3|7095.1|7083.1|0
1728897520000|2024-10-14 09:18:40|7096|7084|7096|7084|7096|7084|7096|7084|0
1728897530000|2024-10-14 09:18:50|7096.5|7084.5|7100.1|7088.1|7100.8|7088.8|7096.5|7084.5|1
1728897540000|2024-10-14 09:19:00|7096.6|7090.6|7107.2|7095.2|7107.2|7095.2|7096.6|7090.6|3
1728897550000|2024-10-14 09:19:10|7108|7096|7107.4|7095.4|7108|7096|7107.4|7095.4|0
1728897560000|2024-10-14 09:19:20|7107.5|7095.5|7108.2|7096.2|7108.2|7096.2|7107.5|7095.5|0
1728897580000|2024-10-14 09:19:40|7108.5|7096.5|7108.5|7096.5|7108.5|7096.5|7108.5|7096.5|0
1728897590000|2024-10-14 09:19:50|7107.7|7095.7|7108.7|7096.7|7108.7|7096.7|7107.7|7095.7|0
1728897600000|2024-10-14 09:20:00|7109|7097|7107.6|7095.6|7109|7097|7107|7095|0
1728897630000|2024-10-14 09:20:30|7106.4|7094.4|7099.6|7091.6|7106.4|7094.4|7099.6|7089.6|1
1728897650000|2024-10-14 09:20:50|7100.7|7088.7|7100.7|7088.7|7100.7|7088.7|7100.7|7088.7|0
1728897660000|2024-10-14 09:21:00|7098.9|7090.9|7102.1|7090.1|7102.1|7090.9|7098.9|7090.1|0
1728897670000|2024-10-14 09:21:10|7102.4|7090.4|7102.4|7090.4|7102.4|7090.4|7102.4|7090.4|0
1728897680000|2024-10-14 09:21:20|7109.2|7097.2|7107.9|7099.9|7109.2|7099.9|7107.9|7096.4|1
1728897690000|2024-10-14 09:21:30|7108.2|7100.2|7108.7|7100.7|7108.7|7100.7|7108.2|7100.2|1
1728897700000|2024-10-14 09:21:40|7109.7|7097.7|7107|7099|7109.7|7099.5|7107|7097.7|1
1728897720000|2024-10-14 09:22:00|7108.1|7096.1|7108.1|7100.1|7108.1|7100.1|7104.9|7096.1|1
1728897750000|2024-10-14 09:22:30|7108.9|7100.9|7110|7098|7116|7105.4|7108.6|7098|8
1728897760000|2024-10-14 09:22:40|7109.4|7097.4|7110|7098|7110|7099.5|7107.5|7097.4|0
1728897770000|2024-10-14 09:22:50|7109|7097|7105|7093|7109|7097|7102.5|7092.3|1
1728897800000|2024-10-14 09:23:20|7104.7|7092.7|7107.9|7095.9|7107.9|7095.9|7104.7|7092.7|1
1728897810000|2024-10-14 09:23:30|7109|7097|7101.7|7089.7|7109.6|7099.8|7100.8|7088.8|2
1728897820000|2024-10-14 09:23:40|7102|7090|7101.5|7089.5|7102|7090|7101.5|7089.5|1
1728897860000|2024-10-14 09:24:20|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|2
1728897880000|2024-10-14 09:24:40|7105.2|7093.2|7105.8|7093.8|7106.1|7096.3|7104.3|7093.2|0
1728897890000|2024-10-14 09:24:50|7105.2|7093.2|7104.6|7092.6|7105.2|7093.2|7104.6|7092.6|0
1728897900000|2024-10-14 09:25:00|7106|7094|7113.6|7101.6|7113.6|7101.6|7106|7094|0
1728897910000|2024-10-14 09:25:10|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|0
1728897920000|2024-10-14 09:25:20|7113.7|7101.7|7114.6|7102.6|7114.6|7102.6|7113.7|7101.7|0
1728897930000|2024-10-14 09:25:30|7115.6|7103.6|7114.8|7102.8|7115.8|7103.8|7114.8|7102.8|0
1728897980000|2024-10-14 09:26:20|7115.6|7103.6|7114.9|7102.9|7115.6|7103.6|7114.9|7102.9|2
1728897990000|2024-10-14 09:26:30|7115.2|7103.2|7115.1|7103.1|7115.2|7103.2|7115.1|7103.1|0
1728898000000|2024-10-14 09:26:40|7115.2|7103.2|7115.7|7103.7|7115.7|7103.7|7114.7|7102.7|0
1728898040000|2024-10-14 09:27:20|7115.3|7107.3|7115.3|7107.3|7115.3|7107.3|7115.3|7107.3|0
1728898050000|2024-10-14 09:27:30|7119.2|7107.2|7117.8|7105.8|7119.2|7107.6|7115.6|7105.8|2
1728898060000|2024-10-14 09:27:40|7118.1|7106.1|7119.1|7107.1|7119.3|7107.3|7118.1|7106.1|1
1728898070000|2024-10-14 09:27:50|7120.4|7108.4|7120.9|7108.9|7120.9|7108.9|7120.4|7108.4|1
1728898080000|2024-10-14 09:28:00|7120.4|7108.4|7121.4|7109.4|7121.4|7109.4|7120.2|7108.2|0
1728898090000|2024-10-14 09:28:10|7121.7|7109.7|7121.7|7109.7|7121.7|7109.7|7121.7|7109.7|0
1728898100000|2024-10-14 09:28:20|7122|7110|7118.9|7110.9|7122|7111.2|7118.9|7110|1
1728898120000|2024-10-14 09:28:40|7118.2|7110.2|7117.9|7105.9|7118.2|7110.2|7116.5|7104.5|1
1728898140000|2024-10-14 09:29:00|7118|7106|7118.4|7106.4|7118.4|7106.4|7118|7106|0
1728898170000|2024-10-14 09:29:30|7118.7|7106.7|7117.4|7109.4|7118.7|7109.4|7116.9|7106.7|0
1728898190000|2024-10-14 09:29:50|7124.9|7116.9|7126.2|7118.2|7128.8|7118.2|7124.9|7116.8|3
1728898200000|2024-10-14 09:30:00|7127.6|7115.6|7129.1|7121.1|7129.1|7122.9|7127.6|7115.6|3
1728898210000|2024-10-14 09:30:10|7129.7|7117.7|7125.4|7117.4|7129.7|7117.7|7125.4|7113.9|0
1728898220000|2024-10-14 09:30:20|7125.7|7117.7|7134.6|7122.6|7134.6|7123.4|7125.7|7117.7|2
1728898240000|2024-10-14 09:30:40|7132.2|7124.2|7134.1|7122.1|7134.1|7124.2|7131.6|7122.1|0
1728898250000|2024-10-14 09:30:50|7135|7123|7135.3|7123.3|7135.3|7123.3|7135|7123|0
1728898260000|2024-10-14 09:31:00|7133.5|7121.5|7127.4|7115.4|7133.5|7121.5|7127.4|7115.4|0
1728898270000|2024-10-14 09:31:10|7126.9|7114.9|7126.7|7114.7|7126.9|7114.9|7126.7|7114.7|0
1728898280000|2024-10-14 09:31:20|7124.4|7116.4|7124.2|7116.2|7124.4|7116.4|7124.1|7116.1|0
1728898290000|2024-10-14 09:31:30|7124.6|7116.6|7124.6|7116.6|7124.6|7116.6|7124.6|7116.6|0
1728898300000|2024-10-14 09:31:40|7124.2|7116.2|7124.2|7116.2|7124.2|7116.2|7124.2|7116.2|0
1728898320000|2024-10-14 09:32:00|7126.4|7114.4|7126.6|7114.6|7126.6|7116.2|7123.4|7111.4|0
1728898330000|2024-10-14 09:32:10|7129.1|7117.1|7132.1|7120.1|7132.1|7120.1|7129.1|7117.1|1
1728898340000|2024-10-14 09:32:20|7132.2|7120.2|7132.4|7120.4|7132.4|7120.4|7132.2|7120.2|0
1728898360000|2024-10-14 09:32:40|7133.1|7121.1|7133.1|7121.1|7133.1|7121.1|7133.1|7121.1|0
1728898410000|2024-10-14 09:33:30|7131.6|7123.6|7140|7128|7140|7128|7131.6|7123.6|4
1728898440000|2024-10-14 09:34:00|7139.9|7127.9|7140.2|7128.2|7140.2|7128.2|7139.9|7127.9|0
1728898460000|2024-10-14 09:34:20|7140.9|7128.9|7143.8|7131.8|7143.8|7132.9|7140.9|7128.9|9
1728898470000|2024-10-14 09:34:30|7144.8|7132.8|7144.1|7136.1|7144.8|7137.3|7142.3|7132.8|2
1728898480000|2024-10-14 09:34:40|7142.9|7134.9|7144.2|7136.2|7144.2|7136.2|7142.9|7134.9|3
1728898490000|2024-10-14 09:34:50|7143.3|7137.3|7153.8|7141.8|7153.9|7142.3|7142.9|7136.9|8
1728898500000|2024-10-14 09:35:00|7149.8|7132.2|7145.3|7133.3|7149.8|7133.3|7144.2|7132.2|4
1728898520000|2024-10-14 09:35:20|7148.3|7136.3|7147.9|7135.9|7148.3|7136.3|7147.8|7135.8|1
1728898530000|2024-10-14 09:35:30|7147.6|7135.6|7146.7|7134.7|7147.6|7138.6|7146.4|7134.7|2
1728898540000|2024-10-14 09:35:40|7146.9|7134.9|7149.7|7137.7|7149.7|7137.7|7146.9|7134.9|0
1728898550000|2024-10-14 09:35:50|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|7150.7|7138.7|1
1728898570000|2024-10-14 09:36:10|7148|7140|7146.9|7140.9|7148.7|7140.9|7146.9|7140|0
1728898580000|2024-10-14 09:36:20|7149.7|7141.7|7157|7145|7158.2|7146.2|7149.7|7141.7|2
1728898590000|2024-10-14 09:36:30|7157.7|7145.7|7158.9|7146.9|7158.9|7146.9|7156.5|7144.5|1
1728898600000|2024-10-14 09:36:40|7158.7|7146.7|7157.1|7145.1|7158.7|7146.7|7157.1|7145.1|0
1728898620000|2024-10-14 09:37:00|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|0
1728898650000|2024-10-14 09:37:30|7156.8|7144.8|7151.6|7139.6|7156.8|7144.8|7150.9|7138.9|1
1728898660000|2024-10-14 09:37:40|7152.2|7140.2|7151.9|7139.9|7152.2|7140.2|7151.9|7139.9|0
1728898680000|2024-10-14 09:38:00|7151.6|7139.6|7154.8|7142.8|7154.8|7142.8|7151.6|7139.6|0
1728898690000|2024-10-14 09:38:10|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|0
1728898710000|2024-10-14 09:38:30|7157|7145|7157|7145|7157|7145|7157|7145|0
1728898720000|2024-10-14 09:38:40|7157.3|7145.3|7156.3|7148.3|7157.3|7148.3|7155.7|7145.3|0
1728898740000|2024-10-14 09:39:00|7156|7148|7156|7148|7156|7148|7156|7148|0
1728898750000|2024-10-14 09:39:10|7154.2|7148.2|7156|7148|7156|7148.2|7154.2|7147.4|0
1728898790000|2024-10-14 09:39:50|7160.2|7152.2|7162.9|7154.9|7163.4|7155.2|7160.2|7150.7|1
1728898800000|2024-10-14 09:40:00|7162.4|7150.4|7157.8|7149.8|7162.4|7150.4|7157.8|7149.4|1
1728898810000|2024-10-14 09:40:10|7157.1|7149.1|7154.7|7142.7|7157.1|7149.1|7151|7139|2
1728898820000|2024-10-14 09:40:20|7154|7142|7154|7142|7154|7142|7154|7142|0
1728898830000|2024-10-14 09:40:30|7153.7|7141.7|7149.9|7137.9|7153.7|7141.7|7148.4|7136.4|0
1728898840000|2024-10-14 09:40:40|7151.5|7139.5|7151.4|7139.4|7151.7|7139.7|7151.4|7139.4|0
1728898850000|2024-10-14 09:40:50|7149.2|7141.2|7149.2|7141.2|7149.2|7141.2|7149.2|7141.2|0
1728898860000|2024-10-14 09:41:00|7148.9|7140.9|7145.4|7137.4|7148.9|7140.9|7145.4|7136.3|0
1728898870000|2024-10-14 09:41:10|7146|7138|7145.8|7137.8|7146.5|7138.5|7145.8|7137.8|0
1728898880000|2024-10-14 09:41:20|7146.3|7138.3|7146.3|7138.3|7146.3|7138.3|7146.3|7138.3|0
1728898890000|2024-10-14 09:41:30|7146.1|7138.1|7149.7|7137.7|7149.7|7142.9|7146.1|7137.7|2
1728898900000|2024-10-14 09:41:40|7148.2|7140.2|7156.4|7144.4|7157.2|7145.2|7148.2|7140.2|1
1728898920000|2024-10-14 09:42:00|7157.2|7145.2|7158.9|7146.9|7158.9|7146.9|7157.2|7145.2|0
1728898930000|2024-10-14 09:42:10|7159.6|7147.6|7158.5|7146.5|7159.6|7147.6|7158.5|7146.5|0
1728898960000|2024-10-14 09:42:40|7157.5|7145.5|7164.1|7152.1|7164.1|7152.1|7157.5|7145.5|0
1728898980000|2024-10-14 09:43:00|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|0
1728898990000|2024-10-14 09:43:10|7163.9|7151.9|7163.9|7151.9|7163.9|7151.9|7163.9|7151.9|0
1728899000000|2024-10-14 09:43:20|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|0
1728899010000|2024-10-14 09:43:30|7163|7151|7162.6|7150.6|7163|7151|7162.6|7150.6|0
1728899020000|2024-10-14 09:43:40|7163.2|7151.2|7165.2|7153.2|7165.2|7153.2|7163.2|7151.2|0
1728899030000|2024-10-14 09:43:50|7164.4|7152.4|7164.4|7152.4|7164.6|7152.6|7164.4|7152.4|0
1728899040000|2024-10-14 09:44:00|7164.9|7152.9|7164.9|7152.9|7164.9|7152.9|7164.9|7152.9|0
1728899060000|2024-10-14 09:44:20|7164.7|7152.7|7165.4|7153.4|7165.4|7153.4|7163.9|7151.9|0
1728899070000|2024-10-14 09:44:30|7165.7|7153.7|7166|7154|7166.4|7154.4|7165.7|7153.7|0
1728899100000|2024-10-14 09:45:00|7166.3|7154.3|7164.5|7156.5|7166.3|7157.9|7163.2|7154.3|0
1728899130000|2024-10-14 09:45:30|7165.1|7157.1|7164.7|7152.7|7165.1|7157.1|7161.9|7152.7|1
1728899140000|2024-10-14 09:45:40|7164.9|7152.9|7165.8|7153.8|7165.8|7153.8|7164.9|7152.9|0
1728899150000|2024-10-14 09:45:50|7163.1|7155.1|7163.1|7155.1|7163.1|7155.1|7163.1|7155.1|1
1728899190000|2024-10-14 09:46:30|7163.5|7155.5|7163.5|7155.5|7163.5|7155.5|7163.5|7155.5|0
1728899220000|2024-10-14 09:47:00|7163.1|7157.1|7163.5|7155.5|7163.5|7157.1|7163.1|7155.5|2
1728899240000|2024-10-14 09:47:20|7166.5|7160.5|7167.9|7159.9|7171|7160.5|7166.5|7157.2|6
1728899250000|2024-10-14 09:47:30|7169|7157|7168.4|7156.4|7169|7159|7166.5|7156.4|1
1728899280000|2024-10-14 09:48:00|7168|7156|7177.3|7165.3|7177.7|7165.7|7167.7|7155.7|1
1728899290000|2024-10-14 09:48:10|7176.5|7164.5|7177.3|7169.3|7177.8|7169.3|7176.2|7164.5|0
1728899300000|2024-10-14 09:48:20|7177.2|7169.2|7177.5|7165.5|7177.5|7169.2|7177.2|7165.5|13
1728899310000|2024-10-14 09:48:30|7177.3|7165.3|7182.4|7170.4|7182.4|7170.4|7176.5|7164.5|3
1728899330000|2024-10-14 09:48:50|7181.6|7169.6|7182.2|7170.2|7182.2|7170.2|7181.6|7169.6|0
1728899340000|2024-10-14 09:49:00|7183.5|7171.5|7192.9|7180.9|7192.9|7180.9|7183.5|7171.5|1
1728899350000|2024-10-14 09:49:10|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|0
1728899360000|2024-10-14 09:49:20|7194.8|7182.8|7195.1|7183.1|7195.1|7183.1|7194.8|7182.8|0
1728899370000|2024-10-14 09:49:30|7194.8|7182.8|7194.6|7182.6|7194.8|7182.8|7194.1|7182.1|0
1728899380000|2024-10-14 09:49:40|7195.2|7183.2|7197.9|7185.9|7197.9|7185.9|7195.2|7183.2|0
1728899390000|2024-10-14 09:49:50|7197.6|7185.6|7195.9|7183.9|7197.6|7185.6|7195.9|7183.9|1
1728899400000|2024-10-14 09:50:00|7195.6|7183.6|7197.8|7185.8|7197.8|7185.8|7194.9|7182.9|0
1728899420000|2024-10-14 09:50:20|7197.3|7185.3|7196.5|7188.5|7197.3|7189|7195|7185.3|0
1728899430000|2024-10-14 09:50:30|7196.8|7188.8|7200.3|7188.3|7200.8|7190.3|7196.8|7186.8|4
1728899440000|2024-10-14 09:50:40|7198.9|7190.9|7200.8|7188.8|7200.9|7190.9|7198.9|7188.8|0
1728899450000|2024-10-14 09:50:50|7200.9|7188.9|7201.6|7189.6|7201.6|7189.6|7200.9|7188.9|0
1728899460000|2024-10-14 09:51:00|7201.4|7189.4|7202.8|7190.8|7202.8|7192.6|7200.6|7189.4|0
1728899480000|2024-10-14 09:51:20|7203.5|7191.5|7202|7190|7203.7|7191.7|7201.7|7189.7|3
1728899490000|2024-10-14 09:51:30|7193.6|7181.6|7197.7|7185.7|7197.9|7185.9|7193.6|7181.6|4
1728899500000|2024-10-14 09:51:40|7197.4|7185.4|7197.4|7185.4|7197.4|7185.4|7197.4|7185.4|0
1728899510000|2024-10-14 09:51:50|7197.6|7185.6|7197.7|7185.7|7197.9|7185.9|7197.6|7185.6|0
1728899520000|2024-10-14 09:52:00|7197.1|7185.1|7196.2|7184.2|7197.1|7185.1|7194.6|7182.6|1
1728899530000|2024-10-14 09:52:10|7197|7185|7196.2|7184.2|7197|7185|7196.2|7184.2|0
1728899540000|2024-10-14 09:52:20|7202.4|7190.4|7203.1|7191.1|7203.1|7191.1|7202.4|7190.4|1
1728899550000|2024-10-14 09:52:30|7202.8|7190.8|7203.5|7191.5|7203.5|7191.5|7202.6|7190.6|0
1728899560000|2024-10-14 09:52:40|7203.1|7191.1|7203.1|7191.1|7203.1|7191.1|7203.1|7191.1|0
1728899570000|2024-10-14 09:52:50|7203.3|7191.3|7198.9|7186.9|7204.8|7195.3|7197.7|7185.7|1
1728899580000|2024-10-14 09:53:00|7199.2|7187.2|7198.9|7186.9|7199.2|7187.2|7198.9|7186.9|0
1728899590000|2024-10-14 09:53:10|7198.3|7186.3|7198.4|7186.4|7199.8|7187.8|7193.9|7182.6|0
1728899600000|2024-10-14 09:53:20|7198.2|7186.2|7196.2|7184.2|7198.2|7186.2|7196|7184|0
1728899610000|2024-10-14 09:53:30|7197.1|7185.1|7190.3|7178.3|7197.7|7185.7|7190.3|7178.3|2
1728899620000|2024-10-14 09:53:40|7189.8|7177.8|7189.8|7177.8|7189.8|7177.8|7189.8|7177.8|0
1728899630000|2024-10-14 09:53:50|7189.4|7177.4|7187.1|7175.1|7189.4|7177.4|7180.1|7170.6|2
1728899640000|2024-10-14 09:54:00|7187.3|7175.3|7186|7178|7187.8|7178|7186|7174.8|0
1728899650000|2024-10-14 09:54:10|7189.8|7177.8|7190.2|7178.2|7191|7179|7189.8|7177.8|0
1728899660000|2024-10-14 09:54:20|7190.7|7178.7|7193.8|7181.8|7194.2|7182.2|7190.7|7178.7|0
1728899670000|2024-10-14 09:54:30|7195.1|7183.1|7192.8|7180.8|7195.1|7183.7|7191.7|7180.8|2
1728899680000|2024-10-14 09:54:40|7192.5|7180.5|7192.5|7180.5|7192.5|7180.5|7192.5|7180.5|0
1728899690000|2024-10-14 09:54:50|7191.7|7183.7|7194.6|7182.6|7199.2|7189.4|7191.7|7181.8|0
1728899700000|2024-10-14 09:55:00|7194.4|7182.4|7196.7|7188.7|7197.9|7188.7|7194.4|7182.4|0
1728899710000|2024-10-14 09:55:10|7197.4|7189.4|7197.7|7189.7|7197.7|7189.7|7197.4|7189.4|0
1728899720000|2024-10-14 09:55:20|7199.5|7187.5|7197.5|7185.5|7199.5|7189.7|7197.5|7185.5|0
1728899730000|2024-10-14 09:55:30|7194.5|7182.5|7193.7|7181.7|7194.5|7182.5|7193.7|7181.7|1
1728899740000|2024-10-14 09:55:40|7196.4|7184.4|7196.7|7184.7|7197.2|7185.2|7196.4|7184.4|0
1728899750000|2024-10-14 09:55:50|7197.1|7185.1|7195.4|7183.4|7198.7|7189.9|7195.4|7183.4|0
1728899760000|2024-10-14 09:56:00|7195|7183|7190.2|7182.2|7195|7184.2|7190.2|7182.2|1
1728899770000|2024-10-14 09:56:10|7190.1|7182.1|7190.1|7182.1|7190.1|7182.1|7190.1|7182.1|0
1728899780000|2024-10-14 09:56:20|7192.8|7180.8|7188.7|7180.7|7192.8|7181.3|7187.3|7180.7|2
1728899790000|2024-10-14 09:56:30|7189|7181|7189|7177|7189|7181|7188.8|7176.8|0
1728899800000|2024-10-14 09:56:40|7187.4|7179.4|7187.4|7179.4|7187.4|7179.4|7187.4|7179.4|0
1728899810000|2024-10-14 09:56:50|7189.8|7177.8|7188.1|7176.1|7189.8|7178|7186|7174.8|0
1728899820000|2024-10-14 09:57:00|7187.8|7175.8|7187.8|7175.8|7187.8|7175.8|7185.8|7173.8|0
1728899830000|2024-10-14 09:57:10|7185.4|7177.4|7188.3|7180.3|7190.5|7180.3|7185.4|7177.3|0
1728899840000|2024-10-14 09:57:20|7189.1|7177.1|7188.5|7180.5|7191.1|7181.3|7188|7177.1|2
1728899850000|2024-10-14 09:57:30|7188.1|7180.1|7187.3|7179.3|7189.1|7180.1|7187.3|7177.1|0
1728899860000|2024-10-14 09:57:40|7189.8|7177.8|7188|7180|7189.8|7180|7188|7177.8|0
1728899870000|2024-10-14 09:57:50|7188.5|7180.5|7188.6|7182.6|7188.8|7182.6|7187.6|7179.6|0
1728899880000|2024-10-14 09:58:00|7188.3|7182.3|7189|7183|7190.1|7183.3|7188.3|7182.1|0
1728899890000|2024-10-14 09:58:10|7189.1|7183.1|7187.7|7179.7|7190.4|7183.8|7187.7|7178.3|0
1728899910000|2024-10-14 09:58:30|7186.8|7178.8|7186.8|7178.8|7186.8|7178.8|7186.8|7178.8|0
1728899920000|2024-10-14 09:58:40|7185.7|7177.7|7184.8|7176.8|7185.7|7177.7|7183.3|7175.3|1
1728899930000|2024-10-14 09:58:50|7185.7|7177.7|7194|7186|7196.3|7186|7185.7|7177.7|1
1728899980000|2024-10-14 09:59:40|7198.5|7186.5|7196.3|7188.3|7198.5|7188.3|7196.3|7186.5|0
1728899990000|2024-10-14 09:59:50|7198.5|7186.5|7198.8|7186.8|7198.8|7188.7|7196.3|7186.5|1
1728900020000|2024-10-14 10:00:20|7194.1|7186.1|7188.4|7180.4|7194.1|7186.1|7188.4|7178|2
1728900030000|2024-10-14 10:00:30|7188.8|7180.8|7187.9|7175.9|7190.9|7184.9|7186.9|7175.9|3
1728900040000|2024-10-14 10:00:40|7187.2|7179.2|7187.2|7179.2|7187.2|7179.2|7187.2|7179.2|0
1728900050000|2024-10-14 10:00:50|7187.9|7175.9|7188.1|7176.1|7188.1|7176.1|7187.9|7175.9|0
1728900060000|2024-10-14 10:01:00|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|7188.7|7176.7|0
1728900090000|2024-10-14 10:01:30|7188|7176|7186.2|7178.2|7188|7178.2|7184.9|7176|3
1728900110000|2024-10-14 10:01:50|7187.7|7175.7|7188.5|7182.5|7191.5|7182.5|7185.6|7175.7|1
1728900120000|2024-10-14 10:02:00|7190.2|7184.2|7195.8|7183.8|7198.8|7186.8|7190|7183.8|2
1728900130000|2024-10-14 10:02:10|7196.8|7184.8|7198.8|7186.8|7198.8|7186.8|7196.8|7184.8|0
1728900140000|2024-10-14 10:02:20|7197.9|7185.9|7195.3|7187.3|7197.9|7187.3|7195.3|7185.8|0
1728900150000|2024-10-14 10:02:30|7196.1|7188.1|7196.4|7188.4|7196.4|7188.4|7196.1|7188.1|0
1728900160000|2024-10-14 10:02:40|7200.1|7188.1|7190|7178|7200.1|7191.6|7189.6|7178|7
1728900170000|2024-10-14 10:02:50|7191.3|7179.3|7184.4|7176.4|7192.8|7181.2|7184.4|7174.5|3
1728900180000|2024-10-14 10:03:00|7184|7176|7184|7176|7184|7176|7184|7176|0
1728900190000|2024-10-14 10:03:10|7184.4|7176.4|7185.7|7173.7|7186.2|7177|7184.4|7173.7|0
1728900200000|2024-10-14 10:03:20|7188.2|7176.2|7185.9|7177.9|7188.2|7177.9|7185.9|7176.2|0
1728900210000|2024-10-14 10:03:30|7185.2|7177.2|7185.2|7177.2|7185.2|7177.2|7185.2|7177.2|0
1728900220000|2024-10-14 10:03:40|7183.5|7177.5|7192.1|7180.1|7192.1|7180.1|7182.8|7173|9
1728900230000|2024-10-14 10:03:50|7193.1|7181.1|7194.5|7182.5|7194.8|7182.8|7193.1|7181.1|0
1728900240000|2024-10-14 10:04:00|7195.1|7183.1|7195.6|7183.6|7195.6|7186|7193.6|7182.6|0
1728900250000|2024-10-14 10:04:10|7195.1|7183.1|7195.5|7183.5|7195.5|7183.5|7195.1|7183.1|0
1728900260000|2024-10-14 10:04:20|7194.6|7182.6|7194.1|7182.1|7194.6|7182.6|7194.1|7182.1|4
1728900270000|2024-10-14 10:04:30|7193.8|7181.8|7193.7|7181.7|7194.5|7182.5|7193.6|7181.6|0
1728900280000|2024-10-14 10:04:40|7193.4|7181.4|7193.4|7181.4|7193.4|7181.4|7193.4|7181.4|0
1728900290000|2024-10-14 10:04:50|7193.6|7181.6|7193.1|7181.1|7193.8|7181.8|7193.1|7181.1|0
1728900300000|2024-10-14 10:05:00|7192.4|7180.4|7188.4|7180.4|7192.4|7180.9|7188.4|7178.6|0
1728900310000|2024-10-14 10:05:10|7188.7|7180.7|7188.9|7180.9|7188.9|7180.9|7188.7|7180.7|0
1728900330000|2024-10-14 10:05:30|7188.6|7180.6|7188.6|7180.6|7188.6|7180.6|7188.6|7180.6|0
1728900350000|2024-10-14 10:05:50|7190.1|7178.1|7189.3|7177.3|7190.1|7178.1|7187.9|7175.9|2
1728900360000|2024-10-14 10:06:00|7188.6|7176.6|7188.4|7176.4|7188.6|7176.6|7187.6|7175.6|0
1728900380000|2024-10-14 10:06:20|7189.1|7177.1|7187.6|7175.6|7189.3|7177.3|7187.6|7175.6|0
1728900390000|2024-10-14 10:06:30|7187|7175|7186.9|7174.9|7187.2|7175.2|7186.7|7174.7|0
1728900400000|2024-10-14 10:06:40|7187.2|7175.2|7187.2|7175.2|7187.2|7175.2|7187.2|7175.2|0
1728900420000|2024-10-14 10:07:00|7188.4|7176.4|7190|7178|7190|7178|7188.2|7176.2|0
1728900430000|2024-10-14 10:07:10|7190.7|7178.7|7189.9|7177.9|7190.7|7178.7|7189.2|7177.2|0
1728900450000|2024-10-14 10:07:30|7189.7|7177.7|7190.4|7178.4|7190.4|7178.4|7189.7|7177.7|0
1728900460000|2024-10-14 10:07:40|7191|7179|7191|7179|7191|7179|7191|7179|0
1728900470000|2024-10-14 10:07:50|7192.5|7180.5|7192.5|7180.5|7192.5|7180.5|7192.5|7180.5|0
1728900500000|2024-10-14 10:08:20|7190.9|7182.9|7191.8|7183.8|7191.8|7183.8|7190.9|7182.9|1
1728900510000|2024-10-14 10:08:30|7192.1|7184.1|7193.3|7181.3|7193.3|7184.1|7192.1|7181.3|0
1728900520000|2024-10-14 10:08:40|7200.4|7188.4|7205.2|7193.2|7205.2|7193.9|7200.4|7188.4|3
1728900550000|2024-10-14 10:09:10|7207.8|7197.2|7205.9|7193.9|7209.1|7197.2|7205.9|7193.9|4
1728900560000|2024-10-14 10:09:20|7207|7195|7207|7195|7207.4|7196.4|7204.4|7193.8|0
1728900570000|2024-10-14 10:09:30|7206.7|7194.7|7205.2|7193.2|7206.7|7194.7|7205|7193|1
1728900580000|2024-10-14 10:09:40|7205.4|7193.4|7205.6|7199.6|7209.7|7199.6|7205.4|7193.4|2
1728900590000|2024-10-14 10:09:50|7205.4|7199.4|7202.9|7190.9|7205.9|7199.9|7202.9|7190.9|9
1728900600000|2024-10-14 10:10:00|7203.2|7191.2|7205.1|7193.1|7205.2|7193.2|7203.2|7191.2|0
1728900610000|2024-10-14 10:10:10|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|0
1728900630000|2024-10-14 10:10:30|7204.7|7192.7|7209.7|7201.7|7210.4|7202.4|7204.4|7192.7|1
1728900640000|2024-10-14 10:10:40|7209.5|7201.5|7210.4|7198.4|7210.4|7201.5|7208.2|7198.4|0
1728900650000|2024-10-14 10:10:50|7210.1|7198.1|7210.4|7198.4|7210.4|7200.2|7208.2|7197.7|1
1728900660000|2024-10-14 10:11:00|7211.1|7199.1|7208.2|7200.2|7211.1|7200.2|7208.2|7198.1|0
1728900680000|2024-10-14 10:11:20|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|7211.1|7199.1|0
1728900690000|2024-10-14 10:11:30|7210.4|7198.4|7209.4|7197.4|7211.1|7200.6|7206.9|7197.4|1
1728900700000|2024-10-14 10:11:40|7207.6|7199.6|7208.9|7200.9|7208.9|7200.9|7207.6|7199.6|0
1728900730000|2024-10-14 10:12:10|7210.2|7202.2|7212.5|7204.5|7214.9|7204.9|7210.2|7202.2|11
1728900740000|2024-10-14 10:12:20|7214.7|7202.7|7212.9|7204.9|7214.7|7204.9|7212.9|7202.7|0
1728900750000|2024-10-14 10:12:30|7212.3|7204.3|7208.2|7200.2|7212.3|7204.5|7208.2|7198.7|2
1728900770000|2024-10-14 10:12:50|7213.9|7205.9|7216.9|7204.9|7217.4|7205.9|7213.9|7204.9|12
1728900780000|2024-10-14 10:13:00|7216.1|7204.1|7213.6|7205.6|7216.1|7205.6|7212.5|7203.7|1
1728900790000|2024-10-14 10:13:10|7217.4|7205.4|7218.3|7210.3|7218.6|7210.3|7217.4|7205.4|0
1728900830000|2024-10-14 10:13:50|7216.6|7210.6|7216.6|7210.6|7216.6|7210.6|7216.6|7210.6|0
1728900840000|2024-10-14 10:14:00|7216.3|7210.3|7218|7206|7218|7210.3|7215.6|7206|1
1728900850000|2024-10-14 10:14:10|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|7217.7|7205.7|0
1728900860000|2024-10-14 10:14:20|7215|7207|7215|7207|7215|7207|7215|7207|0
1728900870000|2024-10-14 10:14:30|7214.7|7206.7|7214.7|7206.7|7214.7|7206.7|7214.7|7206.7|0
1728900880000|2024-10-14 10:14:40|7215|7207|7219.2|7207.2|7219.2|7207.4|7210.8|7204|0
1728900890000|2024-10-14 10:14:50|7219.5|7211.5|7215.7|7207.7|7219.5|7211.5|7215.7|7207.7|2
1728900900000|2024-10-14 10:15:00|7216.3|7208.3|7216.3|7208.3|7216.3|7208.3|7216.3|7208.3|0
1728900910000|2024-10-14 10:15:10|7215.1|7209.1|7215.1|7209.1|7215.1|7209.1|7215.1|7209.1|0
1728900920000|2024-10-14 10:15:20|7215.7|7209.7|7216|7208|7216|7209.7|7214.5|7208|0
1728900930000|2024-10-14 10:15:30|7215.2|7209.2|7215.2|7209.2|7215.2|7209.2|7215.2|7209.2|0
1728900950000|2024-10-14 10:15:50|7219.5|7211.5|7219|7207|7219.5|7211.5|7219|7207|8
1728900960000|2024-10-14 10:16:00|7215.5|7207.5|7215.5|7207.5|7215.5|7207.5|7215.5|7207.5|0
1728900990000|2024-10-14 10:16:30|7214.8|7206.8|7215.7|7207.7|7216|7208.2|7214.2|7206.8|2
1728901000000|2024-10-14 10:16:40|7215.5|7207.5|7215.5|7207.5|7215.5|7207.5|7215.5|7207.5|0
1728901010000|2024-10-14 10:16:50|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|7214.8|7208.8|0
1728901020000|2024-10-14 10:17:00|7215.2|7209.2|7215.2|7209.2|7215.2|7209.2|7215.2|7209.2|0
1728901040000|2024-10-14 10:17:20|7215.3|7209.3|7215.5|7209.5|7215.7|7209.7|7215.3|7209.3|2
1728901050000|2024-10-14 10:17:30|7218.5|7210.5|7216.6|7204.6|7218.5|7210.5|7210.9|7198.9|3
1728901060000|2024-10-14 10:17:40|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|0
1728901070000|2024-10-14 10:17:50|7217.3|7205.3|7215.4|7207.4|7217.9|7207.4|7215.4|7205.3|0
1728901080000|2024-10-14 10:18:00|7214.4|7206.4|7218.6|7206.6|7218.6|7206.6|7214.4|7204.5|0
1728901090000|2024-10-14 10:18:10|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|0
1728901100000|2024-10-14 10:18:20|7219.1|7207.1|7219.1|7207.1|7219.1|7207.1|7219.1|7207.1|0
1728901120000|2024-10-14 10:18:40|7218.6|7206.6|7216.4|7208.4|7218.6|7208.4|7216.4|7206.6|0
1728901130000|2024-10-14 10:18:50|7218.8|7206.8|7218.8|7206.8|7218.8|7206.8|7218.8|7206.8|0
1728901150000|2024-10-14 10:19:10|7219.1|7207.1|7219.1|7207.1|7219.1|7207.1|7219.1|7207.1|0
1728901170000|2024-10-14 10:19:30|7218.4|7206.4|7219.1|7211.1|7220.6|7211.1|7218.4|7206.4|0
1728901180000|2024-10-14 10:19:40|7220.6|7208.6|7220.7|7212.7|7220.8|7212.7|7219.1|7208.6|1
1728901190000|2024-10-14 10:19:50|7220.9|7212.9|7220.2|7212.2|7220.9|7212.9|7220.2|7212.2|0
1728901200000|2024-10-14 10:20:00|7220.6|7212.6|7220.9|7212.9|7220.9|7212.9|7220.6|7212.6|0
1728901210000|2024-10-14 10:20:10|7224.1|7212.1|7223.6|7211.6|7224.1|7213.9|7221.7|7211.6|2
1728901230000|2024-10-14 10:20:30|7222.6|7210.6|7219.1|7211.1|7222.6|7212.2|7218.8|7209|0
1728901240000|2024-10-14 10:20:40|7222.9|7210.9|7212.8|7204.8|7222.9|7211.5|7212.1|7204.1|1
1728901260000|2024-10-14 10:21:00|7212.5|7204.5|7210.7|7202.7|7213.1|7205.1|7210.7|7200.6|0
1728901270000|2024-10-14 10:21:10|7212.2|7204.2|7212.2|7204.2|7212.2|7204.2|7212.2|7204.2|0
1728901290000|2024-10-14 10:21:30|7212.4|7204.4|7212.4|7204.4|7212.4|7204.4|7212.4|7204.4|0
1728901300000|2024-10-14 10:21:40|7213.9|7201.9|7211.7|7203.7|7213.9|7203.7|7211.4|7201.9|0
1728901310000|2024-10-14 10:21:50|7213.2|7205.7|7213.2|7205.2|7213.2|7205.7|7213.2|7205.2|0
1728901320000|2024-10-14 10:22:00|7211.8|7203.8|7210.6|7198.6|7212.4|7203.8|7207.4|7198.5|2
1728901330000|2024-10-14 10:22:10|7210.5|7198.5|7211.5|7199.5|7211.5|7201.3|7208|7198.5|1
1728901340000|2024-10-14 10:22:20|7210.3|7202.3|7211.5|7199.5|7212.5|7202.3|7210.3|7199.5|0
1728901350000|2024-10-14 10:22:30|7209.7|7201.7|7209.7|7201.7|7209.7|7201.7|7209.7|7201.7|0
1728901360000|2024-10-14 10:22:40|7210|7202|7210|7202|7210|7202|7210|7202|0
1728901370000|2024-10-14 10:22:50|7211.5|7199.5|7210.3|7202.3|7212.8|7203|7210|7199.5|0
1728901380000|2024-10-14 10:23:00|7210|7202|7210|7202|7210.8|7202.8|7210|7202|0
1728901400000|2024-10-14 10:23:20|7208.2|7196.2|7207.8|7195.8|7208.8|7199.3|7204.6|7195.8|8
1728901410000|2024-10-14 10:23:30|7207.5|7195.5|7202.9|7196.9|7207.5|7197.3|7202.9|7195.5|0
1728901420000|2024-10-14 10:23:40|7203.3|7197.3|7206|7198|7206|7198.6|7203.3|7196.4|3
1728901430000|2024-10-14 10:23:50|7207.5|7195.5|7204.8|7196.8|7207.8|7198|7204.8|7195.5|0
1728901460000|2024-10-14 10:24:20|7206.1|7194.1|7202.8|7190.8|7206.1|7194.1|7200.3|7190.8|5
1728901470000|2024-10-14 10:24:30|7201.3|7193.3|7198.6|7192.6|7201.3|7193.3|7198.6|7191.3|0
1728901480000|2024-10-14 10:24:40|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|7199.3|7193.3|0
1728901490000|2024-10-14 10:24:50|7200.1|7192.1|7200.1|7192.1|7200.1|7192.1|7200.1|7192.1|0
1728901500000|2024-10-14 10:25:00|7199.8|7191.8|7200|7192|7201.5|7192|7199.8|7189.5|0
1728901510000|2024-10-14 10:25:10|7200.1|7192.1|7200.5|7192.5|7200.5|7192.5|7200.1|7192.1|0
1728901520000|2024-10-14 10:25:20|7200|7192|7200|7192|7200|7192|7200|7192|0
1728901540000|2024-10-14 10:25:40|7200.8|7192.8|7198.8|7190.8|7202.5|7194|7197.6|7188.1|1
1728901550000|2024-10-14 10:25:50|7199.1|7191.1|7199.3|7193.3|7200.1|7193.3|7199.1|7191.1|0
1728901560000|2024-10-14 10:26:00|7201|7193|7201.8|7193.8|7201.8|7193.8|7201|7193|1
1728901570000|2024-10-14 10:26:10|7200.3|7189.8|7199.1|7193.1|7202.5|7193.1|7199.1|7189.8|1
1728901580000|2024-10-14 10:26:20|7203.5|7191.5|7196.3|7188.3|7203.5|7193.5|7196.3|7186.5|1
1728901590000|2024-10-14 10:26:30|7197.8|7185.8|7197.8|7185.8|7197.8|7185.8|7197.8|7185.8|0
1728901620000|2024-10-14 10:27:00|7197.3|7185.3|7193.3|7181.3|7197.3|7187.8|7192.8|7180.8|1
1728901630000|2024-10-14 10:27:10|7191.7|7183.7|7197.1|7185.1|7197.8|7185.8|7191.7|7183.7|2
1728901640000|2024-10-14 10:27:20|7195.8|7183.8|7195.5|7183.5|7195.8|7186|7194|7183.5|1
1728901670000|2024-10-14 10:27:50|7193.7|7181.7|7190.8|7178.8|7193.7|7181.7|7188.9|7178.8|1
1728901690000|2024-10-14 10:28:10|7188.2|7180.2|7189.4|7177.4|7189.4|7180.2|7187.3|7177.4|0
1728901700000|2024-10-14 10:28:20|7188|7180|7187.9|7179.9|7188.4|7180.4|7187.9|7179.9|0
1728901710000|2024-10-14 10:28:30|7189.4|7177.4|7190.6|7184.6|7191.4|7184.6|7187.6|7177.4|1
1728901720000|2024-10-14 10:28:40|7191.3|7185.3|7196.5|7184.5|7196.5|7185.3|7191.3|7183.7|3
1728901740000|2024-10-14 10:29:00|7196.2|7184.2|7203.4|7191.4|7203.5|7193.6|7196.2|7184.2|1
1728901750000|2024-10-14 10:29:10|7203.1|7191.1|7203.1|7191.1|7203.4|7193.3|7201.3|7191.1|0
1728901770000|2024-10-14 10:29:30|7202.8|7190.8|7208.2|7196.2|7208.2|7196.2|7202.8|7190.8|0
1728901780000|2024-10-14 10:29:40|7207|7195|7207.7|7195.7|7207.7|7195.7|7207|7195|0
1728901790000|2024-10-14 10:29:50|7198.3|7192.3|7199.6|7191.6|7199.6|7192.3|7198.3|7191.6|3
1728901800000|2024-10-14 10:30:00|7200.4|7188.4|7197|7185|7200.4|7188.4|7197|7185|0
1728901810000|2024-10-14 10:30:10|7197.3|7185.3|7197.3|7185.3|7197.3|7185.3|7197.3|7185.3|0
1728901830000|2024-10-14 10:30:30|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|0
1728901840000|2024-10-14 10:30:40|7197|7185|7194.5|7182.5|7197|7185|7194.5|7182.5|0
1728901860000|2024-10-14 10:31:00|7193.8|7181.8|7195.5|7183.5|7195.5|7183.5|7193.8|7181.8|0
1728901870000|2024-10-14 10:31:10|7194.6|7182.6|7192.8|7180.8|7194.6|7182.6|7192.8|7180.8|0
1728901880000|2024-10-14 10:31:20|7192.3|7180.3|7191.6|7179.6|7192.3|7180.3|7191.6|7179.6|0
1728901890000|2024-10-14 10:31:30|7192.2|7180.2|7193.1|7181.1|7193.1|7181.1|7192.2|7180.2|0
1728901900000|2024-10-14 10:31:40|7191|7183|7190.3|7182.3|7191|7183|7190.3|7182.3|0
1728901920000|2024-10-14 10:32:00|7190|7178|7193.4|7181.4|7193.4|7181.4|7190|7178|1
1728901930000|2024-10-14 10:32:10|7193.5|7181.5|7194.1|7182.1|7194.1|7182.1|7193.5|7181.5|0
1728901940000|2024-10-14 10:32:20|7193.9|7181.9|7193.9|7181.9|7193.9|7181.9|7193.9|7181.9|0
1728901950000|2024-10-14 10:32:30|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|0
1728901970000|2024-10-14 10:32:50|7192.5|7180.5|7192.5|7180.5|7192.5|7180.5|7192.5|7180.5|0
1728901980000|2024-10-14 10:33:00|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|0
1728902020000|2024-10-14 10:33:40|7192.9|7180.9|7194.2|7182.2|7194.2|7182.2|7192.9|7180.9|0
1728902050000|2024-10-14 10:34:10|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|0
1728902070000|2024-10-14 10:34:30|7188.4|7176.4|7187.6|7175.6|7188.8|7176.8|7187.6|7175.6|2
1728902080000|2024-10-14 10:34:40|7187.4|7175.4|7187.1|7175.1|7187.4|7175.4|7187.1|7175.1|0
1728902100000|2024-10-14 10:35:00|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|0
1728902120000|2024-10-14 10:35:20|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|0
1728902130000|2024-10-14 10:35:30|7188.1|7176.1|7188.4|7176.4|7188.4|7179.2|7187.2|7176.1|1
1728902140000|2024-10-14 10:35:40|7185.3|7177.3|7184.8|7172.8|7185.3|7177.3|7184.8|7172.8|1
1728902150000|2024-10-14 10:35:50|7182.6|7174.6|7182.6|7174.6|7184.8|7174.6|7182.6|7172.8|0
1728902170000|2024-10-14 10:36:10|7185.3|7173.3|7185.1|7173.1|7185.3|7173.3|7185.1|7173.1|0
1728902200000|2024-10-14 10:36:40|7186.7|7174.7|7196.4|7188.4|7199.2|7188.4|7186.7|7174.7|3
1728902210000|2024-10-14 10:36:50|7198.5|7186.5|7196.7|7188.7|7198.9|7189|7196.7|7186|0
1728902220000|2024-10-14 10:37:00|7197|7189|7199.9|7187.9|7200|7189|7197|7187.9|1
1728902230000|2024-10-14 10:37:10|7197.7|7189.7|7200.2|7188.2|7200.2|7190|7197.7|7188.2|0
1728902250000|2024-10-14 10:37:30|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|0
1728902260000|2024-10-14 10:37:40|7199|7191|7199.4|7191.4|7199.4|7191.4|7199|7191|0
1728902270000|2024-10-14 10:37:50|7201.2|7189.2|7199.2|7191.2|7201.2|7191.2|7199|7189.2|0
1728902280000|2024-10-14 10:38:00|7199|7191|7199|7191|7199|7191|7199|7191|0
1728902290000|2024-10-14 10:38:10|7205.6|7193.6|7205.9|7193.9|7206.6|7194.6|7205.6|7193.6|1
1728902300000|2024-10-14 10:38:20|7205.4|7193.4|7205.6|7193.6|7205.6|7193.6|7204.6|7192.6|0
1728902310000|2024-10-14 10:38:30|7206.1|7194.1|7204.4|7192.4|7206.4|7194.4|7204.2|7192.2|0
1728902320000|2024-10-14 10:38:40|7204.2|7192.2|7203.9|7191.9|7204.2|7192.2|7203.7|7191.7|0
1728902330000|2024-10-14 10:38:50|7203.7|7191.7|7203.4|7191.4|7203.7|7191.7|7203.4|7191.4|0
1728902340000|2024-10-14 10:39:00|7203.1|7191.1|7203.1|7191.1|7203.1|7191.1|7203.1|7191.1|0
1728902350000|2024-10-14 10:39:10|7204.2|7192.2|7203.4|7191.4|7204.2|7192.2|7203.4|7191.4|0
1728902360000|2024-10-14 10:39:20|7203.1|7191.1|7203.2|7191.2|7203.2|7191.2|7201.8|7189.8|0
1728902370000|2024-10-14 10:39:30|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|7202.9|7190.9|0
1728902400000|2024-10-14 10:40:00|7203.4|7191.4|7205.2|7193.2|7205.4|7193.4|7203.4|7191.4|0
1728902410000|2024-10-14 10:40:10|7205.4|7193.4|7206.2|7194.2|7206.2|7194.2|7205.2|7193.2|0
1728902460000|2024-10-14 10:41:00|7207.4|7199.4|7209.5|7197.5|7210.2|7200.4|7207.4|7197.5|2
1728902480000|2024-10-14 10:41:20|7216.2|7208.2|7217|7205|7218.2|7208.2|7216|7204|2
1728902490000|2024-10-14 10:41:30|7216.6|7204.6|7224.6|7212.6|7224.6|7212.6|7215.4|7204.6|5
1728902500000|2024-10-14 10:41:40|7225.3|7213.3|7234|7226|7237.7|7228.8|7225.3|7213.3|10
1728902510000|2024-10-14 10:41:50|7234.7|7226.7|7240.9|7228.9|7240.9|7228.9|7234.5|7223|27
1728902520000|2024-10-14 10:42:00|7241.1|7229.1|7237.6|7225.6|7241.1|7229.9|7236.3|7225.6|4
1728902530000|2024-10-14 10:42:10|7237.1|7225.1|7231.2|7219.2|7237.3|7225.3|7231.2|7219.2|1
1728902540000|2024-10-14 10:42:20|7231.5|7219.5|7230.1|7218.1|7231.5|7219.5|7229.5|7217.5|0
1728902550000|2024-10-14 10:42:30|7230.4|7218.4|7230|7218|7232.2|7220.2|7230|7218|0
1728902560000|2024-10-14 10:42:40|7229.3|7221.3|7227.5|7215.5|7229.3|7221.3|7227.5|7215.5|1
1728902570000|2024-10-14 10:42:50|7227.7|7215.7|7228.8|7216.8|7229.5|7217.5|7226.4|7214.4|1
1728902580000|2024-10-14 10:43:00|7227.9|7215.9|7230.5|7218.5|7230.7|7218.7|7226.7|7214.7|1
1728902590000|2024-10-14 10:43:10|7229.5|7217.5|7229.5|7217.5|7229.5|7217.5|7229.5|7217.5|0
1728902600000|2024-10-14 10:43:20|7229.3|7217.3|7229|7217|7229.5|7217.5|7229|7217|0
1728902610000|2024-10-14 10:43:30|7229.3|7217.3|7229.6|7217.6|7229.6|7217.6|7229.1|7217.1|1
1728902620000|2024-10-14 10:43:40|7230|7218|7236.7|7224.7|7236.7|7224.7|7221.4|7209.4|11
1728902630000|2024-10-14 10:43:50|7234.7|7228.7|7231.1|7225.1|7234.9|7228.7|7231.1|7225.1|3
1728902640000|2024-10-14 10:44:00|7231.6|7223.6|7231.6|7219.6|7231.9|7223.6|7222.1|7210.1|6
1728902650000|2024-10-14 10:44:10|7231.9|7219.9|7231.5|7219.5|7232.6|7220.6|7231.5|7219.5|1
1728902660000|2024-10-14 10:44:20|7231.2|7219.2|7259.5|7247.5|7259.9|7247.9|7230.8|7218.8|7
1728902670000|2024-10-14 10:44:30|7260.2|7248.2|7260.8|7248.8|7263.3|7251.3|7260.2|7248.2|0
1728902680000|2024-10-14 10:44:40|7258.3|7252.3|7258.5|7250.5|7258.8|7252.3|7258.3|7250.5|0
1728902690000|2024-10-14 10:44:50|7258.1|7252.1|7267.4|7261.4|7267.4|7261.4|7258|7250|4
1728902700000|2024-10-14 10:45:00|7267.1|7261.1|7265.3|7253.3|7272.1|7261.1|7265.3|7253.3|2
1728902710000|2024-10-14 10:45:10|7265.6|7253.6|7260.3|7248.3|7265.6|7253.6|7260.3|7248.3|1
1728902720000|2024-10-14 10:45:20|7259.7|7247.7|7263.3|7251.3|7263.3|7251.3|7258.3|7246.3|0
1728902730000|2024-10-14 10:45:30|7262.4|7250.4|7260.2|7248.2|7262.4|7250.4|7260.2|7248.2|0
1728902740000|2024-10-14 10:45:40|7260.1|7248.1|7258.9|7246.9|7260.1|7248.1|7258.9|7246.9|0
1728902750000|2024-10-14 10:45:50|7257.1|7245.1|7256.9|7244.9|7257.9|7247.5|7255.5|7244.9|0
1728902760000|2024-10-14 10:46:00|7257.2|7245.2|7250.7|7238.7|7257.6|7245.6|7250.5|7238.5|1
1728902770000|2024-10-14 10:46:10|7252.7|7240.7|7248.7|7236.7|7255|7243|7248.7|7236.7|0
1728902780000|2024-10-14 10:46:20|7247.5|7235.5|7247|7235|7247.5|7235.5|7246.7|7234.7|0
1728902790000|2024-10-14 10:46:30|7246.2|7234.2|7247.5|7235.5|7248.3|7236.3|7245.2|7233.2|0
1728902810000|2024-10-14 10:46:50|7247|7235|7247|7235|7247|7235|7247|7235|0
1728902820000|2024-10-14 10:47:00|7243.9|7231.9|7242.5|7234.5|7243.9|7234.5|7241.3|7231.9|1
1728902830000|2024-10-14 10:47:10|7242.1|7234.1|7240.1|7228.1|7242.1|7234.1|7240.1|7228.1|0
1728902850000|2024-10-14 10:47:30|7240.3|7228.3|7242.1|7230.1|7242.1|7230.1|7240.3|7228.3|0
1728902860000|2024-10-14 10:47:40|7240.3|7228.3|7243.8|7231.8|7243.8|7231.8|7240.3|7228.3|0
1728902870000|2024-10-14 10:47:50|7244.7|7236.7|7244.7|7236.7|7244.7|7236.7|7244.7|7236.7|0
1728902880000|2024-10-14 10:48:00|7244.1|7236.1|7244.1|7236.1|7244.1|7236.1|7244.1|7236.1|0
1728902890000|2024-10-14 10:48:10|7243.8|7235.8|7243.9|7231.9|7244.3|7235.8|7243.8|7231.9|0
1728902900000|2024-10-14 10:48:20|7243.5|7231.5|7244|7232|7244|7232|7243.5|7231.5|0
1728902910000|2024-10-14 10:48:30|7244.6|7232.6|7244.6|7232.6|7244.6|7232.6|7244.6|7232.6|0
1728902920000|2024-10-14 10:48:40|7243.3|7235.3|7243.3|7235.3|7243.3|7235.3|7243.3|7235.3|0
1728902930000|2024-10-14 10:48:50|7244.4|7238.4|7250.1|7238.1|7250.1|7238.8|7244.4|7237.2|1
1728902940000|2024-10-14 10:49:00|7250.5|7238.5|7249|7237|7250.5|7238.5|7249|7237|1
1728902950000|2024-10-14 10:49:10|7249.3|7237.3|7249.3|7237.3|7249.3|7237.3|7249.3|7237.3|0
1728902970000|2024-10-14 10:49:30|7249.9|7237.9|7249.9|7237.9|7249.9|7237.9|7249.9|7237.9|0
1728902980000|2024-10-14 10:49:40|7254.6|7242.6|7253.6|7241.6|7254.6|7242.6|7253.6|7241.6|3
1728902990000|2024-10-14 10:49:50|7254|7242|7254.3|7242.3|7254.3|7242.3|7254|7242|0
1728903000000|2024-10-14 10:50:00|7252|7244|7247.6|7239.6|7252|7244|7247.6|7237.6|1
1728903010000|2024-10-14 10:50:10|7247.3|7239.3|7250.4|7238.4|7250.4|7239.3|7245.2|7233.2|4
1728903020000|2024-10-14 10:50:20|7251|7239|7245.8|7233.8|7253|7241|7243.8|7233.8|8
1728903030000|2024-10-14 10:50:30|7247.1|7235.1|7251.5|7239.5|7251.5|7239.5|7247.1|7235.1|0
1728903040000|2024-10-14 10:50:40|7251|7239|7251.8|7239.8|7251.8|7239.8|7251|7239|0
1728903050000|2024-10-14 10:50:50|7252.7|7240.7|7252.9|7240.9|7253.7|7241.7|7252.7|7240.7|0
1728903060000|2024-10-14 10:51:00|7253.1|7241.1|7253.1|7241.1|7253.1|7241.1|7253.1|7241.1|0
1728903070000|2024-10-14 10:51:10|7253.7|7241.7|7255.7|7243.7|7255.7|7243.7|7253.7|7241.7|0
1728903080000|2024-10-14 10:51:20|7255.5|7243.5|7258|7246|7258|7246|7255.5|7243.5|0
1728903090000|2024-10-14 10:51:30|7257.7|7245.7|7257|7245|7257.7|7245.7|7257|7245|0
1728903110000|2024-10-14 10:51:50|7257.2|7245.2|7257.5|7245.5|7257.5|7245.5|7257.2|7245.2|0
1728903120000|2024-10-14 10:52:00|7254.8|7246.8|7255.4|7243.4|7255.4|7246.8|7254.8|7243.4|1
1728903130000|2024-10-14 10:52:10|7252.6|7244.6|7254.6|7246.6|7254.6|7246.6|7250.7|7244.6|2
1728903140000|2024-10-14 10:52:20|7255.3|7247.3|7255.3|7247.3|7255.3|7247.3|7255.3|7247.3|1
1728903150000|2024-10-14 10:52:30|7255.5|7243.5|7250.8|7238.8|7255.5|7243.5|7250.8|7238.8|1
1728903160000|2024-10-14 10:52:40|7251.7|7239.7|7250.3|7238.3|7252.4|7240.4|7250.3|7238.3|1
1728903180000|2024-10-14 10:53:00|7250.6|7238.6|7251|7239|7251|7239|7250.6|7238.6|0
1728903190000|2024-10-14 10:53:10|7250.6|7238.6|7250.6|7238.6|7250.6|7238.6|7250.6|7238.6|0
1728903200000|2024-10-14 10:53:20|7248.4|7240.4|7252.8|7240.8|7252.9|7240.9|7248.4|7240.4|0
1728903210000|2024-10-14 10:53:30|7252.4|7240.4|7252.4|7240.4|7252.4|7240.4|7252.4|7240.4|0
1728903220000|2024-10-14 10:53:40|7254.1|7242.1|7254.1|7242.1|7254.1|7242.1|7254.1|7242.1|0
1728903230000|2024-10-14 10:53:50|7254.5|7242.5|7254.1|7242.1|7255.6|7243.6|7254.1|7242.1|0
1728903240000|2024-10-14 10:54:00|7254.6|7242.6|7255.6|7243.6|7255.6|7243.6|7254.6|7242.6|0
1728903300000|2024-10-14 10:55:00|7254|7246|7253.6|7247.6|7255.2|7248.4|7253.6|7245.6|1
1728903310000|2024-10-14 10:55:10|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|7254.4|7248.4|0
1728903320000|2024-10-14 10:55:20|7254.7|7248.7|7252.7|7246.7|7254.7|7248.7|7252.7|7246.7|1
1728903330000|2024-10-14 10:55:30|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|7252.4|7246.4|0
1728903340000|2024-10-14 10:55:40|7245.8|7237.8|7248.8|7240.8|7248.8|7240.8|7244.9|7236.9|3
1728903360000|2024-10-14 10:56:00|7248|7242|7253.7|7245.7|7253.7|7246.3|7248|7242|3
1728903370000|2024-10-14 10:56:10|7254.3|7246.3|7254.3|7246.3|7254.3|7246.3|7254.3|7246.3|0
1728903380000|2024-10-14 10:56:20|7254.5|7246.5|7254.8|7246.8|7254.8|7246.8|7254.5|7246.5|0
1728903390000|2024-10-14 10:56:30|7255.2|7247.2|7254.8|7248.8|7255.2|7248.8|7254.3|7247.2|1
1728903400000|2024-10-14 10:56:40|7260.7|7248.7|7260.9|7248.9|7261.4|7252.4|7258.4|7248.6|4
1728903420000|2024-10-14 10:57:00|7258.4|7250.4|7258.4|7250.4|7258.4|7250.4|7258.4|7250.4|0
1728903430000|2024-10-14 10:57:10|7261|7249|7261|7249|7261|7249|7261|7249|0
1728903450000|2024-10-14 10:57:30|7258.7|7250.7|7258.7|7250.7|7258.7|7250.7|7258.7|7250.7|0
1728903460000|2024-10-14 10:57:40|7258.4|7250.4|7254.3|7246.3|7258.4|7250.4|7254.3|7246.3|2
1728903470000|2024-10-14 10:57:50|7252.9|7244.9|7255.7|7247.7|7255.7|7247.7|7252.9|7244.9|1
1728903480000|2024-10-14 10:58:00|7257.2|7245.2|7253.3|7245.3|7257.2|7246.4|7253.3|7245.2|1
1728903490000|2024-10-14 10:58:10|7256.7|7244.7|7252.5|7244.5|7256.7|7244.8|7252.2|7243.7|1
1728903500000|2024-10-14 10:58:20|7252.9|7244.9|7252.9|7244.9|7252.9|7244.9|7252.9|7244.9|0
1728903510000|2024-10-14 10:58:30|7253.5|7245.5|7253.5|7245.5|7253.5|7245.5|7253.5|7245.5|0
1728903520000|2024-10-14 10:58:40|7254.3|7246.3|7256.3|7248.3|7256.5|7248.3|7254.3|7244.5|0
1728903530000|2024-10-14 10:58:50|7256|7248|7255.8|7247.8|7256|7248|7255.2|7247.2|2
1728903540000|2024-10-14 10:59:00|7251.3|7243.3|7255.5|7247.5|7256.2|7248|7251.3|7240.3|3
1728903560000|2024-10-14 10:59:20|7258.6|7246.6|7258.3|7250.3|7258.6|7250.3|7258.3|7246.6|0
1728903570000|2024-10-14 10:59:30|7258|7250|7261.8|7249.8|7261.8|7251.8|7258|7248.5|0
1728903580000|2024-10-14 10:59:40|7259.3|7251.3|7264.4|7252.4|7265.1|7253.1|7258.3|7251.1|1
1728903590000|2024-10-14 10:59:50|7263.6|7251.6|7262.9|7250.9|7263.6|7251.6|7262.9|7250.9|0
1728903600000|2024-10-14 11:00:00|7263|7251|7264.7|7252.7|7264.7|7252.7|7263|7251|0
1728903610000|2024-10-14 11:00:10|7264.3|7252.3|7273.7|7265.7|7274.1|7266.1|7261.3|7251.6|5
1728903620000|2024-10-14 11:00:20|7275.2|7263.2|7275.6|7263.6|7275.6|7265.7|7273.1|7263.2|0
1728903630000|2024-10-14 11:00:30|7275.2|7263.2|7270.7|7258.7|7276|7266.9|7270.7|7258.7|2
1728903640000|2024-10-14 11:00:40|7266.9|7254.9|7267.5|7255.5|7268|7256|7266.9|7254.9|0
1728903650000|2024-10-14 11:00:50|7267.7|7255.7|7267.5|7255.5|7269|7257|7267.5|7255.5|0
1728903670000|2024-10-14 11:01:10|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|0
1728903680000|2024-10-14 11:01:20|7264.6|7252.6|7263|7251|7264.6|7252.6|7263|7251|0
1728903690000|2024-10-14 11:01:30|7261.3|7253.3|7267|7255|7267.7|7255.7|7261.3|7253.3|4
1728903700000|2024-10-14 11:01:40|7260.8|7248.8|7257.6|7245.6|7260.8|7248.8|7257.6|7245.6|1
1728903710000|2024-10-14 11:01:50|7255.3|7243.3|7253.3|7245.3|7255.3|7245.3|7253.3|7243.1|0
1728903720000|2024-10-14 11:02:00|7253.6|7245.6|7252.6|7244.6|7254.8|7245.6|7252.6|7242.8|0
1728903730000|2024-10-14 11:02:10|7251.6|7243.6|7251.6|7243.6|7251.6|7243.6|7251.6|7243.6|0
1728903750000|2024-10-14 11:02:30|7252.7|7240.7|7252.7|7240.7|7252.7|7240.7|7252.7|7240.7|0
1728903760000|2024-10-14 11:02:40|7251.3|7239.3|7251.8|7239.8|7253.6|7245.6|7250.3|7238.3|2
1728903770000|2024-10-14 11:02:50|7250.1|7238.1|7246.1|7234.1|7250.1|7238.1|7246.1|7234.1|0
1728903780000|2024-10-14 11:03:00|7243.9|7235.9|7248.3|7240.3|7250.2|7240.3|7243.9|7235.9|1
1728903790000|2024-10-14 11:03:10|7251.2|7239.2|7249|7237|7251.2|7239.2|7249|7237|0
1728903800000|2024-10-14 11:03:20|7250.8|7238.8|7251.3|7239.3|7251.8|7239.8|7250.8|7238.8|2
1728903810000|2024-10-14 11:03:30|7251.5|7239.5|7244.1|7232.1|7251.5|7239.5|7241.9|7232.1|1
1728903820000|2024-10-14 11:03:40|7243.6|7231.6|7238.9|7226.9|7243.6|7231.6|7238.4|7226.4|1
1728903830000|2024-10-14 11:03:50|7238.4|7226.4|7239.6|7227.6|7239.6|7227.6|7238.1|7226.1|0
1728903840000|2024-10-14 11:04:00|7238.4|7226.4|7232.9|7224.9|7239.4|7227.9|7232.9|7223.9|1
1728903850000|2024-10-14 11:04:10|7231.9|7223.9|7234.4|7222.4|7234.8|7224|7231.8|7222.4|1
1728903860000|2024-10-14 11:04:20|7236.5|7224.5|7236.1|7224.1|7236.5|7224.5|7236.1|7224.1|0
1728903870000|2024-10-14 11:04:30|7235.8|7223.8|7234.8|7222.8|7235.8|7223.8|7234.1|7222.1|0
1728903880000|2024-10-14 11:04:40|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1728903890000|2024-10-14 11:04:50|7234.8|7222.8|7233.4|7221.4|7234.8|7222.8|7233.4|7221.4|1
1728903900000|2024-10-14 11:05:00|7231.9|7219.9|7240.5|7228.5|7241.8|7229.8|7231.4|7219.9|5
1728903910000|2024-10-14 11:05:10|7241.6|7229.6|7240.3|7228.3|7241.6|7229.6|7240.3|7228.3|0
1728903920000|2024-10-14 11:05:20|7241.5|7229.5|7240.1|7228.1|7241.6|7229.6|7239.5|7227.5|0
1728903940000|2024-10-14 11:05:40|7241|7229|7240.3|7228.3|7241.1|7229.1|7240.3|7228.3|0
1728903950000|2024-10-14 11:05:50|7242.5|7230.5|7244.5|7232.5|7244.5|7232.5|7242.1|7230.1|0
1728903960000|2024-10-14 11:06:00|7244.3|7232.3|7245|7233|7245|7233|7242.6|7230.6|0
1728903980000|2024-10-14 11:06:20|7245.5|7233.5|7244.5|7232.5|7245.5|7233.5|7244.5|7232.5|0
1728904000000|2024-10-14 11:06:40|7242|7234|7245|7233|7245|7234|7242|7233|0
1728904020000|2024-10-14 11:07:00|7244.8|7232.8|7245.5|7233.5|7245.5|7234.3|7242.3|7232.1|0
1728904030000|2024-10-14 11:07:10|7243.3|7235.3|7243.7|7235.7|7243.7|7235.7|7243.3|7235.3|0
1728904040000|2024-10-14 11:07:20|7244|7236|7247.5|7235.5|7248.2|7236.2|7244|7235.5|1
1728904050000|2024-10-14 11:07:30|7250.3|7238.3|7250.2|7238.2|7250.3|7238.3|7250.2|7238.2|1
1728904060000|2024-10-14 11:07:40|7249.8|7237.8|7250.7|7238.7|7250.7|7238.7|7249.8|7237.8|0
1728904080000|2024-10-14 11:08:00|7251.1|7239.1|7251.7|7239.7|7251.7|7239.7|7251.1|7239.1|0
1728904090000|2024-10-14 11:08:10|7250.3|7238.3|7251.8|7239.8|7251.8|7239.8|7250.3|7238.3|0
1728904100000|2024-10-14 11:08:20|7250.2|7238.2|7246.5|7238.5|7250.2|7238.5|7246.5|7238.2|0
1728904110000|2024-10-14 11:08:30|7246.2|7238.2|7245.5|7233.5|7246.2|7238.2|7245.5|7233.5|1
1728904120000|2024-10-14 11:08:40|7245.1|7233.1|7245.1|7233.1|7245.1|7233.1|7245.1|7233.1|0
1728904130000|2024-10-14 11:08:50|7243.9|7235.9|7246.1|7234.1|7246.1|7235.9|7243.9|7234.1|0
1728904160000|2024-10-14 11:09:20|7243.9|7235.9|7243.8|7235.8|7243.9|7235.9|7243.8|7235.8|0
1728904170000|2024-10-14 11:09:30|7246.1|7234.1|7247.3|7235.3|7247.4|7237.9|7244.9|7234.1|0
1728904180000|2024-10-14 11:09:40|7244.6|7236.6|7246.6|7234.6|7246.6|7236.6|7244.3|7234.6|0
1728904190000|2024-10-14 11:09:50|7243.8|7235.8|7239.3|7231.3|7243.8|7235.8|7237.9|7228.3|1
1728904200000|2024-10-14 11:10:00|7239.6|7231.6|7239.3|7227.3|7241|7231.6|7238.9|7227.3|1
1728904210000|2024-10-14 11:10:10|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|0
1728904220000|2024-10-14 11:10:20|7238.9|7226.9|7237.1|7225.1|7238.9|7226.9|7237.1|7225.1|0
1728904230000|2024-10-14 11:10:30|7235.6|7227.6|7237.4|7225.4|7237.8|7227.6|7235.6|7225.4|0
1728904240000|2024-10-14 11:10:40|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|0
1728904250000|2024-10-14 11:10:50|7238.1|7226.1|7244.6|7232.6|7244.6|7232.6|7238.1|7226.1|2
1728904260000|2024-10-14 11:11:00|7242.4|7230.4|7246.1|7234.1|7246.1|7237|7240.2|7230.4|1
1728904270000|2024-10-14 11:11:10|7246|7234|7245.4|7233.4|7246|7234|7245.4|7233.4|0
1728904280000|2024-10-14 11:11:20|7247|7235|7243.8|7231.8|7248|7236|7243.6|7231.6|0
1728904290000|2024-10-14 11:11:30|7244.1|7232.1|7239.4|7231.4|7244.1|7232.1|7239.4|7230.4|0
1728904320000|2024-10-14 11:12:00|7241.1|7229.1|7241.7|7229.7|7241.7|7229.7|7241.1|7229.1|0
1728904330000|2024-10-14 11:12:10|7241.4|7229.4|7240.2|7228.2|7241.4|7229.4|7240.2|7228.2|0
1728904340000|2024-10-14 11:12:20|7240.4|7228.4|7239.6|7231.6|7241.1|7231.6|7239.6|7228.4|0
1728904350000|2024-10-14 11:12:30|7241.4|7229.4|7241.4|7229.4|7241.4|7229.4|7241.4|7229.4|0
1728904360000|2024-10-14 11:12:40|7241.1|7229.1|7233.9|7225.9|7241.1|7231.6|7233.6|7223.1|1
1728904370000|2024-10-14 11:12:50|7235.7|7223.7|7234.4|7226.4|7235.7|7226.4|7233.2|7223.7|0
1728904380000|2024-10-14 11:13:00|7233.6|7227.6|7234.4|7226.4|7234.5|7227.6|7233.6|7226.1|0
1728904400000|2024-10-14 11:13:20|7237.8|7229.8|7237.8|7229.8|7237.8|7229.8|7237.8|7229.8|1
1728904410000|2024-10-14 11:13:30|7238.1|7230.1|7241.1|7229.1|7241.1|7230.1|7238.1|7229.1|0
1728904420000|2024-10-14 11:13:40|7241.4|7229.4|7241.3|7229.3|7241.4|7229.4|7241.3|7229.3|0
1728904440000|2024-10-14 11:14:00|7240.9|7228.9|7242.9|7230.9|7242.9|7230.9|7240.9|7228.9|0
1728904450000|2024-10-14 11:14:10|7242|7230|7239.4|7227.4|7243.8|7231.8|7239.2|7227.2|2
1728904460000|2024-10-14 11:14:20|7238.9|7226.9|7238.6|7226.6|7238.9|7226.9|7237.8|7225.8|0
1728904470000|2024-10-14 11:14:30|7238.4|7226.4|7238.6|7226.6|7238.6|7226.6|7238.1|7226.1|0
1728904490000|2024-10-14 11:14:50|7237.1|7229.1|7239.3|7231.3|7239.3|7231.3|7237.1|7229.1|0
1728904500000|2024-10-14 11:15:00|7240|7228|7236.4|7224.4|7240|7228.2|7236.2|7224.4|0
1728904510000|2024-10-14 11:15:10|7235.4|7223.4|7236|7224|7236|7224.2|7232.2|7222.9|0
1728904530000|2024-10-14 11:15:30|7235.7|7223.7|7235.5|7223.5|7235.7|7223.7|7235.2|7223.2|0
1728904540000|2024-10-14 11:15:40|7235.2|7223.2|7232.9|7224.9|7235.2|7224.9|7232.9|7223.2|1
1728904560000|2024-10-14 11:16:00|7232.5|7224.5|7232.5|7224.5|7232.5|7224.5|7232.5|7224.5|0
1728904570000|2024-10-14 11:16:10|7232.4|7224.4|7222|7210|7234.7|7224.4|7220.9|7208.9|14
1728904580000|2024-10-14 11:16:20|7222.6|7210.6|7224.4|7212.4|7224.4|7212.4|7221.6|7209.6|2
1728904590000|2024-10-14 11:16:30|7225.1|7213.1|7225.4|7213.4|7225.4|7213.4|7225.1|7213.1|0
1728904600000|2024-10-14 11:16:40|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|7224.1|7212.1|0
1728904610000|2024-10-14 11:16:50|7223.7|7211.7|7223.4|7211.4|7223.7|7211.7|7223.4|7211.4|0
1728904620000|2024-10-14 11:17:00|7223.1|7211.1|7224.6|7212.6|7224.6|7212.6|7223.1|7211.1|0
1728904630000|2024-10-14 11:17:10|7222.7|7214.7|7226.5|7218.5|7227.9|7218.5|7222.7|7214.7|1
1728904640000|2024-10-14 11:17:20|7227.1|7219.1|7227.9|7219.9|7227.9|7219.9|7227.1|7219.1|1
1728904650000|2024-10-14 11:17:30|7228.2|7220.2|7226.6|7220.6|7228.2|7221.2|7225.8|7219.8|0
1728904670000|2024-10-14 11:17:50|7226.9|7218.9|7221|7213|7226.9|7218.9|7221|7213|2
1728904690000|2024-10-14 11:18:10|7220.7|7212.7|7217.5|7209.5|7220.7|7212.7|7217.5|7208.1|1
1728904700000|2024-10-14 11:18:20|7217.3|7209.3|7216.1|7210.1|7217.3|7210.1|7216.1|7209.3|0
1728904720000|2024-10-14 11:18:40|7217.6|7209.6|7217.6|7209.6|7217.6|7209.6|7217.6|7209.6|0
1728904730000|2024-10-14 11:18:50|7218.1|7210.1|7220.9|7208.9|7220.9|7211.1|7218.1|7208.3|0
1728904740000|2024-10-14 11:19:00|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|0
1728904750000|2024-10-14 11:19:10|7220.6|7208.6|7220.6|7208.6|7220.6|7208.6|7220.6|7208.6|0
1728904780000|2024-10-14 11:19:40|7228.7|7216.7|7228.8|7222.8|7231.2|7222.8|7228.5|7216.7|5
1728904790000|2024-10-14 11:19:50|7229.2|7223.2|7229.3|7221.3|7233|7223.5|7229.2|7221|2
1728904800000|2024-10-14 11:20:00|7230.6|7222.6|7230.6|7222.6|7230.6|7222.6|7230.6|7222.6|0
1728904810000|2024-10-14 11:20:10|7227.2|7219.2|7227.2|7219.2|7227.2|7219.2|7227.2|7219.2|1
1728904830000|2024-10-14 11:20:30|7226.2|7218.2|7231.5|7223.5|7231.5|7223.5|7226.2|7218.2|1
1728904840000|2024-10-14 11:20:40|7232.5|7224.5|7238|7226|7238|7226|7232.5|7220.7|2
1728904850000|2024-10-14 11:20:50|7242.7|7230.7|7245.2|7233.2|7245.2|7233.2|7242.7|7230.7|0
1728904860000|2024-10-14 11:21:00|7244.3|7232.3|7244.5|7232.5|7245.6|7233.6|7244.3|7232.3|0
1728904870000|2024-10-14 11:21:10|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|0
1728904890000|2024-10-14 11:21:30|7246|7234|7246.6|7234.6|7246.6|7234.6|7246|7234|0
1728904900000|2024-10-14 11:21:40|7246.5|7234.5|7245.9|7233.9|7247|7236.6|7244.1|7233.9|0
1728904910000|2024-10-14 11:21:50|7243.8|7235.8|7248|7240|7248|7240|7243.8|7235|0
1728904920000|2024-10-14 11:22:00|7246.8|7240.8|7247.8|7239.8|7248.1|7242.1|7246.8|7239.8|0
1728904930000|2024-10-14 11:22:10|7248.7|7240.7|7248.7|7240.7|7248.7|7240.7|7248.7|7240.7|0
1728904940000|2024-10-14 11:22:20|7249.9|7237.9|7252.3|7240.3|7252.3|7242.1|7248.5|7237.9|2
1728904970000|2024-10-14 11:22:50|7254.4|7242.4|7256.4|7244.4|7257.2|7245.2|7254.4|7242.4|1
1728904980000|2024-10-14 11:23:00|7256.7|7244.7|7256.7|7244.7|7257.5|7245.5|7256.5|7244.5|0
1728904990000|2024-10-14 11:23:10|7256.5|7244.5|7256.2|7244.2|7256.5|7244.5|7256.2|7244.2|0
1728905000000|2024-10-14 11:23:20|7252|7240|7255|7243|7255|7244.3|7251|7239|2
1728905010000|2024-10-14 11:23:30|7253.5|7245.5|7257.5|7245.5|7257.5|7245.5|7253.5|7245.1|0
1728905020000|2024-10-14 11:23:40|7256.8|7244.8|7257.5|7245.5|7257.7|7245.7|7256.8|7244.8|0
1728905030000|2024-10-14 11:23:50|7256.7|7244.7|7256.7|7244.7|7257.2|7245.2|7256.7|7244.7|0
1728905040000|2024-10-14 11:24:00|7256.8|7244.8|7252.7|7244.7|7257.5|7245.5|7252.7|7243.7|0
1728905050000|2024-10-14 11:24:10|7252|7244|7253.8|7245.8|7253.8|7245.8|7252|7244|0
1728905070000|2024-10-14 11:24:30|7254|7246|7254|7246|7254|7246|7254|7246|0
1728905080000|2024-10-14 11:24:40|7254.6|7246.6|7253.5|7245.5|7254.6|7246.6|7253.5|7245.5|0
1728905090000|2024-10-14 11:24:50|7252.2|7244.2|7255.2|7243.2|7255.2|7244.2|7252|7243.1|2
1728905100000|2024-10-14 11:25:00|7254.6|7242.6|7256.2|7244.2|7256.2|7244.2|7254.6|7242.6|0
1728905110000|2024-10-14 11:25:10|7256.6|7244.6|7258.7|7246.7|7258.7|7246.7|7256.6|7244.6|0
1728905120000|2024-10-14 11:25:20|7258.2|7246.2|7260.9|7248.9|7261.7|7249.7|7258.2|7246.2|0
1728905130000|2024-10-14 11:25:30|7261.1|7249.1|7258.7|7246.7|7261.1|7249.1|7258.7|7246.7|0
1728905140000|2024-10-14 11:25:40|7260.2|7248.2|7260.2|7248.2|7260.2|7248.2|7260.2|7248.2|0
1728905160000|2024-10-14 11:26:00|7261.9|7249.9|7261.9|7249.9|7261.9|7249.9|7261.9|7249.9|0
1728905190000|2024-10-14 11:26:30|7262.8|7250.8|7261.4|7249.4|7262.8|7250.8|7261.4|7249.4|0
1728905200000|2024-10-14 11:26:40|7262.5|7250.5|7261.9|7249.9|7262.5|7250.5|7261.9|7249.9|0
1728905210000|2024-10-14 11:26:50|7262.9|7250.9|7262.9|7250.9|7262.9|7250.9|7262.9|7250.9|0
1728905220000|2024-10-14 11:27:00|7260|7252|7259.3|7251.3|7260.9|7252.9|7258.1|7251.3|0
1728905230000|2024-10-14 11:27:10|7259|7251|7259|7251|7259|7251|7259|7251|0
1728905240000|2024-10-14 11:27:20|7260.2|7252.2|7262|7250|7262|7252.2|7260.2|7250|1
1728905250000|2024-10-14 11:27:30|7261.7|7249.7|7262|7250|7262|7250|7261|7249|0
1728905260000|2024-10-14 11:27:40|7257.5|7249.5|7255|7249|7257.5|7249.5|7255|7248|1
1728905270000|2024-10-14 11:27:50|7257.5|7249.5|7256.7|7244.7|7258|7249.5|7255.2|7244.7|2
1728905280000|2024-10-14 11:28:00|7256.3|7244.3|7254.2|7246.2|7256.3|7246.2|7254.2|7244|2
1728905300000|2024-10-14 11:28:20|7252.4|7244.4|7252.4|7244.4|7252.4|7244.4|7252.4|7244.4|0
1728905310000|2024-10-14 11:28:30|7251|7245|7249.5|7241.5|7252|7245|7248.5|7240|2
1728905320000|2024-10-14 11:28:40|7255.7|7243.7|7262.4|7250.4|7263.1|7253|7255.7|7243.7|2
1728905330000|2024-10-14 11:28:50|7262.9|7250.9|7262.9|7250.9|7263|7251|7261.9|7249.9|0
1728905340000|2024-10-14 11:29:00|7264|7252|7254.1|7248.1|7264|7252.8|7254.1|7246.3|1
1728905350000|2024-10-14 11:29:10|7254.6|7246.6|7253.7|7241.7|7255|7247|7253.7|7241.7|1
1728905360000|2024-10-14 11:29:20|7253.9|7241.9|7261.1|7249.1|7261.1|7249.1|7253.9|7241.9|9
1728905370000|2024-10-14 11:29:30|7260.8|7248.8|7259|7247|7260.8|7248.8|7259|7247|0
1728905380000|2024-10-14 11:29:40|7258.6|7246.6|7259.8|7247.8|7259.8|7248.9|7256.9|7246.6|1
1728905400000|2024-10-14 11:30:00|7260|7248|7260|7248|7260|7248|7260|7248|0
1728905410000|2024-10-14 11:30:10|7260.1|7248.1|7260.6|7248.6|7260.6|7248.6|7260.1|7248.1|0
1728905420000|2024-10-14 11:30:20|7260.8|7248.8|7260.8|7248.8|7261.6|7249.6|7260.8|7248.8|0
1728905430000|2024-10-14 11:30:30|7261.3|7249.3|7261.3|7249.3|7261.3|7249.3|7261.3|7249.3|0
1728905450000|2024-10-14 11:30:50|7261.8|7249.8|7261.3|7249.3|7261.8|7249.8|7261.1|7249.1|0
1728905460000|2024-10-14 11:31:00|7261.5|7249.5|7258.6|7246.6|7261.8|7249.8|7258.6|7246.6|0
1728905480000|2024-10-14 11:31:20|7257.8|7245.8|7257.8|7245.8|7257.8|7245.8|7257.8|7245.8|0
1728905490000|2024-10-14 11:31:30|7258.4|7246.4|7259.3|7247.3|7259.3|7249.2|7257.2|7246.1|3
1728905510000|2024-10-14 11:31:50|7259.8|7247.8|7260.8|7248.8|7260.8|7248.8|7259.8|7247.8|0
1728905520000|2024-10-14 11:32:00|7261.3|7249.3|7262.3|7250.3|7262.3|7250.3|7261.3|7249.3|0
1728905530000|2024-10-14 11:32:10|7262.5|7250.5|7263.6|7251.6|7263.6|7251.6|7262.5|7250.5|0
1728905540000|2024-10-14 11:32:20|7274|7262|7275.6|7263.6|7275.8|7263.8|7274|7262|14
1728905550000|2024-10-14 11:32:30|7275.8|7263.8|7276.5|7264.5|7277.3|7265.3|7275.8|7263.8|11
1728905560000|2024-10-14 11:32:40|7276.6|7264.6|7271.8|7259.8|7276.6|7264.6|7269.9|7257.9|1
1728905570000|2024-10-14 11:32:50|7270.8|7258.8|7271.7|7259.7|7271.9|7259.9|7270.1|7258.1|2
1728905580000|2024-10-14 11:33:00|7272|7260|7272.7|7260.7|7273|7261|7271.9|7259.9|0
1728905590000|2024-10-14 11:33:10|7273.1|7261.1|7274.4|7262.4|7274.4|7262.4|7273.1|7261.1|0
1728905600000|2024-10-14 11:33:20|7273.1|7261.1|7275.6|7263.6|7275.6|7263.6|7272.8|7260.8|0
1728905610000|2024-10-14 11:33:30|7275.9|7263.9|7275.9|7263.9|7276.4|7264.4|7275.9|7263.9|0
1728905630000|2024-10-14 11:33:50|7275.4|7263.4|7275.4|7263.4|7275.6|7263.6|7275.4|7263.4|0
1728905660000|2024-10-14 11:34:20|7275.8|7267.8|7276.1|7270.1|7276.1|7270.1|7275.8|7267.8|4
1728905670000|2024-10-14 11:34:30|7276.9|7268.9|7276.9|7268.9|7276.9|7268.9|7276.9|7268.9|1
1728905680000|2024-10-14 11:34:40|7276.3|7268.3|7276|7268|7276.3|7269.1|7275.1|7268|0
1728905690000|2024-10-14 11:34:50|7275.7|7269.7|7276.9|7268.9|7276.9|7269.7|7275.7|7268.9|0
1728905700000|2024-10-14 11:35:00|7275.4|7269.4|7278.5|7266.5|7278.7|7269.4|7275.1|7265.2|1
1728905710000|2024-10-14 11:35:10|7275.2|7263.2|7275.6|7263.6|7275.6|7263.6|7273.4|7261.4|1
1728905730000|2024-10-14 11:35:30|7275.9|7263.9|7277.4|7265.4|7277.4|7265.4|7275.9|7263.9|0
1728905740000|2024-10-14 11:35:40|7278.6|7266.6|7278.2|7266.2|7278.6|7266.6|7278.2|7266.2|0
1728905750000|2024-10-14 11:35:50|7277.9|7265.9|7275.7|7267.7|7278.2|7267.7|7275.7|7265.1|0
1728905760000|2024-10-14 11:36:00|7275.4|7267.4|7275.4|7267.4|7275.4|7267.4|7275.4|7267.4|0
1728905810000|2024-10-14 11:36:50|7276.5|7268.5|7273.9|7267.9|7276.5|7270.5|7273.9|7267.9|1
1728905830000|2024-10-14 11:37:10|7274.2|7268.2|7270.2|7262.2|7277.2|7269.2|7269.2|7261.2|11
1728905840000|2024-10-14 11:37:20|7270.5|7262.5|7274.2|7262.2|7274.2|7263|7270.5|7262.2|2
1728905850000|2024-10-14 11:37:30|7272.7|7264.7|7272.7|7264.7|7272.7|7264.7|7272.7|7264.7|0
1728905860000|2024-10-14 11:37:40|7272.3|7264.3|7271.7|7263.7|7274|7264.3|7271.7|7262|1
1728905870000|2024-10-14 11:37:50|7272|7264|7272.4|7264.4|7272.4|7264.4|7272|7264|0
1728905880000|2024-10-14 11:38:00|7272.7|7264.7|7271.7|7263.7|7275.2|7264.7|7271.7|7262.4|0
1728905890000|2024-10-14 11:38:10|7273.9|7261.9|7274.5|7262.5|7274.9|7264.7|7271.7|7261.9|0
1728905900000|2024-10-14 11:38:20|7274|7262|7273.5|7261.5|7274|7263.7|7271.7|7260.5|0
1728905910000|2024-10-14 11:38:30|7272.9|7260.9|7273.9|7261.9|7273.9|7263.2|7271.2|7260.9|0
1728905920000|2024-10-14 11:38:40|7274.2|7262.2|7274.2|7262.2|7274.2|7262.2|7274.2|7262.2|0
1728905940000|2024-10-14 11:39:00|7274.5|7262.5|7274.5|7262.5|7274.5|7262.5|7274.5|7262.5|0
1728905950000|2024-10-14 11:39:10|7272|7264|7272.2|7264.2|7272.2|7264.2|7271.5|7263.5|0
1728905960000|2024-10-14 11:39:20|7273.4|7265.4|7275.2|7267.2|7275.2|7268.4|7273.4|7265.4|1
1728905970000|2024-10-14 11:39:30|7274.7|7268.7|7277.5|7269.5|7277.9|7270.5|7274.7|7267.2|1
1728905980000|2024-10-14 11:39:40|7277.4|7271.4|7270.5|7258.5|7278.2|7271.4|7269.5|7258|1
1728905990000|2024-10-14 11:39:50|7268.9|7260.9|7269.5|7261.5|7271.3|7261.5|7268.9|7258.3|0
1728906000000|2024-10-14 11:40:00|7269.1|7261.1|7269.1|7261.1|7269.1|7261.1|7269.1|7261.1|0
1728906010000|2024-10-14 11:40:10|7269.8|7257.8|7269.8|7257.8|7269.8|7257.8|7269.8|7257.8|0
1728906040000|2024-10-14 11:40:40|7270.3|7258.3|7270.1|7258.1|7270.6|7258.6|7270.1|7258.1|0
1728906080000|2024-10-14 11:41:20|7267.6|7259.6|7265.8|7257.8|7268.5|7259.6|7263.1|7251.1|5
1728906090000|2024-10-14 11:41:30|7266.1|7258.1|7266.7|7254.7|7266.7|7258.1|7264.8|7254.7|0
1728906100000|2024-10-14 11:41:40|7266.6|7254.6|7266.8|7254.8|7266.8|7254.8|7266.3|7254.3|0
1728906110000|2024-10-14 11:41:50|7265.2|7257.2|7266.5|7254.5|7267|7257.2|7265.2|7254.5|0
1728906120000|2024-10-14 11:42:00|7265|7253|7262.8|7250.8|7265|7253|7262.8|7250.8|2
1728906140000|2024-10-14 11:42:20|7262.4|7250.4|7257.5|7249.5|7262.4|7250.4|7257|7246.2|1
1728906150000|2024-10-14 11:42:30|7256|7250|7251.8|7243.8|7257|7250|7251.6|7239.9|5
1728906160000|2024-10-14 11:42:40|7250.9|7244.9|7250.6|7244.6|7250.9|7244.9|7250.6|7244.6|0
1728906170000|2024-10-14 11:42:50|7251.1|7243.1|7250|7244|7251.1|7244|7250|7242.6|0
1728906180000|2024-10-14 11:43:00|7250.8|7242.8|7250|7244|7250.8|7244|7250|7242.8|0
1728906190000|2024-10-14 11:43:10|7250.9|7244.9|7257.7|7245.7|7258.2|7246.2|7250.9|7244.9|2
1728906200000|2024-10-14 11:43:20|7257.9|7245.9|7254.9|7242.9|7257.9|7245.9|7254.9|7242.9|0
1728906210000|2024-10-14 11:43:30|7255.8|7243.8|7256.6|7244.6|7256.6|7244.6|7255.8|7243.8|0
1728906220000|2024-10-14 11:43:40|7256.4|7244.4|7257.4|7245.4|7257.4|7245.4|7256.4|7244.4|0
1728906230000|2024-10-14 11:43:50|7250.8|7238.8|7250.6|7238.6|7250.8|7238.8|7250.6|7238.6|1
1728906240000|2024-10-14 11:44:00|7245.1|7233.1|7250.1|7238.1|7251.8|7239.8|7245.1|7233.1|1
1728906260000|2024-10-14 11:44:20|7251.3|7239.3|7252.8|7240.8|7252.9|7240.9|7251.3|7239.3|0
1728906270000|2024-10-14 11:44:30|7251.9|7239.9|7251.9|7239.9|7251.9|7239.9|7251.9|7239.9|0
1728906280000|2024-10-14 11:44:40|7252.9|7240.9|7252.9|7240.9|7252.9|7240.9|7252.9|7240.9|0
1728906290000|2024-10-14 11:44:50|7252.8|7240.8|7252.9|7240.9|7252.9|7240.9|7252.4|7240.4|0
1728906300000|2024-10-14 11:45:00|7253.3|7241.3|7253.9|7241.9|7253.9|7241.9|7253.3|7241.3|0
1728906310000|2024-10-14 11:45:10|7254.1|7242.1|7254.1|7242.1|7254.1|7242.1|7254.1|7242.1|0
1728906320000|2024-10-14 11:45:20|7253.6|7241.6|7253.4|7241.4|7253.6|7241.6|7253.2|7241.2|0
1728906330000|2024-10-14 11:45:30|7254.3|7242.3|7255.1|7243.1|7255.1|7243.1|7254.3|7242.3|0
1728906350000|2024-10-14 11:45:50|7256.3|7244.3|7256.1|7244.1|7256.3|7244.3|7256.1|7244.1|0
1728906360000|2024-10-14 11:46:00|7251.9|7239.9|7252.4|7240.4|7252.6|7240.6|7251.9|7239.9|1
1728906370000|2024-10-14 11:46:10|7253.4|7241.4|7253.4|7241.4|7253.4|7241.4|7253.4|7241.4|0
1728906380000|2024-10-14 11:46:20|7252.8|7244.8|7252.9|7244.9|7252.9|7244.9|7252.8|7244.8|0
1728906390000|2024-10-14 11:46:30|7253.2|7245.2|7253.2|7245.2|7253.2|7245.2|7253.2|7245.2|0
1728906400000|2024-10-14 11:46:40|7256.2|7244.2|7256.2|7244.2|7256.2|7244.2|7256.2|7244.2|0
1728906430000|2024-10-14 11:47:10|7253.6|7245.6|7253.6|7245.6|7253.6|7245.6|7253.6|7245.6|0
1728906440000|2024-10-14 11:47:20|7253.2|7245.2|7249.5|7237.5|7253.2|7245.2|7248.8|7236.8|3
1728906450000|2024-10-14 11:47:30|7249.3|7237.3|7250.2|7238.2|7250.2|7238.2|7249.3|7237.3|0
1728906460000|2024-10-14 11:47:40|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|0
1728906510000|2024-10-14 11:48:30|7247.7|7239.7|7247.7|7239.7|7247.7|7239.7|7247.7|7239.7|0
1728906520000|2024-10-14 11:48:40|7247|7239|7243.1|7231.1|7247|7239|7243.1|7231.1|1
1728906530000|2024-10-14 11:48:50|7243.4|7231.4|7243.4|7231.4|7243.4|7231.4|7243.4|7231.4|2
1728906550000|2024-10-14 11:49:10|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|0
1728906580000|2024-10-14 11:49:40|7245.2|7233.2|7244.5|7232.5|7245.2|7233.2|7244|7232|0
1728906600000|2024-10-14 11:50:00|7244.8|7232.8|7244.3|7232.3|7244.8|7232.8|7244.3|7232.3|0
1728906610000|2024-10-14 11:50:10|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|0
1728906620000|2024-10-14 11:50:20|7244.6|7232.6|7244.6|7232.6|7244.6|7232.6|7244.6|7232.6|0
1728906640000|2024-10-14 11:50:40|7245|7233|7252.5|7240.5|7252.5|7240.5|7245|7233|1
1728906650000|2024-10-14 11:50:50|7252.7|7240.7|7252.2|7240.2|7253|7241|7252|7240|0
1728906660000|2024-10-14 11:51:00|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|1
1728906670000|2024-10-14 11:51:10|7244.6|7232.6|7244.6|7232.6|7244.6|7232.6|7244.6|7232.6|0
1728906680000|2024-10-14 11:51:20|7246.6|7234.6|7246.2|7234.2|7247|7235|7243.1|7231.1|6
1728906700000|2024-10-14 11:51:40|7246.5|7234.5|7247.2|7235.2|7247.7|7235.7|7246.5|7234.5|0
1728906730000|2024-10-14 11:52:10|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|0
1728906740000|2024-10-14 11:52:20|7246.4|7234.4|7246.4|7234.4|7246.4|7234.4|7246.4|7234.4|0
1728906760000|2024-10-14 11:52:40|7248.4|7236.4|7248.4|7236.4|7248.4|7236.4|7248.4|7236.4|4
1728906770000|2024-10-14 11:52:50|7248.9|7236.9|7250.4|7238.4|7250.4|7238.4|7248.9|7236.9|0
1728906780000|2024-10-14 11:53:00|7251.4|7239.4|7251.2|7239.2|7251.4|7239.4|7251.2|7239.2|1
1728906790000|2024-10-14 11:53:10|7249.7|7237.7|7250.1|7238.1|7250.2|7238.2|7249.7|7237.7|0
1728906800000|2024-10-14 11:53:20|7249.7|7237.7|7249.9|7237.9|7249.9|7237.9|7249.7|7237.7|0
1728906810000|2024-10-14 11:53:30|7249.7|7237.7|7249.7|7237.7|7249.9|7237.9|7249.7|7237.7|0
1728906820000|2024-10-14 11:53:40|7249.3|7237.3|7248.9|7236.9|7249.3|7237.3|7248.4|7236.4|0
1728906830000|2024-10-14 11:53:50|7249.4|7237.4|7249.2|7237.2|7249.7|7237.7|7249.2|7237.2|0
1728906850000|2024-10-14 11:54:10|7248.2|7236.2|7248.2|7236.2|7248.2|7236.2|7248.2|7236.2|0
1728906870000|2024-10-14 11:54:30|7248.5|7236.5|7248.5|7236.5|7248.5|7236.5|7248.5|7236.5|0
1728906880000|2024-10-14 11:54:40|7247.8|7235.8|7241.8|7229.8|7247.8|7235.8|7241.8|7229.8|0
1728906890000|2024-10-14 11:54:50|7241|7229|7236.5|7224.5|7241|7229|7236.5|7224.5|1
1728906900000|2024-10-14 11:55:00|7236.2|7224.2|7235.8|7223.8|7236.2|7224.2|7235.8|7223.8|0
1728906920000|2024-10-14 11:55:20|7233.4|7225.4|7235.5|7223.5|7235.5|7225.4|7232.7|7221.9|14
1728906930000|2024-10-14 11:55:30|7235.9|7223.9|7237.4|7225.4|7238|7226|7235.9|7223.9|0
1728906940000|2024-10-14 11:55:40|7237|7225|7237|7225|7237|7225|7237|7225|0
1728906950000|2024-10-14 11:55:50|7233.5|7225.5|7236|7224|7236|7225.5|7232|7224|2
1728906970000|2024-10-14 11:56:10|7236.6|7224.6|7237.4|7225.4|7237.4|7225.4|7236.6|7224.6|0
1728906980000|2024-10-14 11:56:20|7238.5|7226.5|7236.5|7224.5|7238.5|7226.5|7233.4|7223.9|1
1728906990000|2024-10-14 11:56:30|7236.9|7224.9|7235|7227|7236.9|7227|7235|7224.9|0
1728907010000|2024-10-14 11:56:50|7235.2|7223.2|7235.2|7223.2|7235.2|7223.2|7235.2|7223.2|1
1728907020000|2024-10-14 11:57:00|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|0
1728907030000|2024-10-14 11:57:10|7234.5|7222.5|7224.7|7212.7|7234.5|7222.5|7222.5|7210.5|2
1728907040000|2024-10-14 11:57:20|7223.9|7211.9|7226|7214|7226.4|7214.4|7223.9|7211.9|0
1728907050000|2024-10-14 11:57:30|7226.4|7214.4|7227|7215|7229.4|7217.4|7226.4|7214.4|1
1728907060000|2024-10-14 11:57:40|7225.5|7213.5|7225.1|7213.1|7225.5|7213.5|7225.1|7213.1|0
1728907080000|2024-10-14 11:58:00|7224.3|7212.3|7224.8|7212.8|7224.8|7212.8|7224.2|7212.2|0
1728907090000|2024-10-14 11:58:10|7224.5|7212.5|7223.8|7215.8|7225.7|7215.8|7223.8|7212.5|0
1728907100000|2024-10-14 11:58:20|7225.3|7213.3|7223.5|7215.5|7225.3|7215.5|7223.5|7213.3|0
1728907110000|2024-10-14 11:58:30|7225.1|7213.1|7225.1|7213.1|7225.1|7213.1|7225.1|7213.1|0
1728907120000|2024-10-14 11:58:40|7224.1|7216.1|7224.6|7212.6|7225|7216.1|7223.1|7212.6|0
1728907130000|2024-10-14 11:58:50|7223.1|7215.1|7221.1|7215.1|7224.5|7215.1|7221.1|7212.3|0
1728907140000|2024-10-14 11:59:00|7220.6|7214.6|7227.3|7215.3|7227.5|7215.5|7219.6|7213.2|1
1728907150000|2024-10-14 11:59:10|7227.4|7215.4|7226.9|7214.9|7227.4|7215.4|7226.9|7214.9|0
1728907160000|2024-10-14 11:59:20|7226.8|7214.8|7226.8|7214.8|7226.8|7214.8|7226.8|7214.8|0
1728907170000|2024-10-14 11:59:30|7227.1|7215.1|7227.6|7215.6|7227.6|7215.6|7226.4|7214.4|0
1728907180000|2024-10-14 11:59:40|7225.1|7219.1|7233.1|7221.1|7233.5|7221.5|7225.1|7215.9|3
1728907190000|2024-10-14 11:59:50|7231.8|7223.8|7237.7|7225.7|7238.7|7226.7|7231.8|7223.8|3
1728907200000|2024-10-14 12:00:00|7234.8|7222.8|7239.5|7227.5|7239.7|7227.7|7232.5|7222|11
1728907210000|2024-10-14 12:00:10|7239.2|7227.2|7238.8|7226.8|7239.4|7228.7|7236.4|7225.5|1
1728907220000|2024-10-14 12:00:20|7239.2|7227.2|7237.2|7229.2|7239.4|7229.5|7237.2|7226.3|0
1728907230000|2024-10-14 12:00:30|7237.5|7229.5|7238|7230|7238|7230|7237.5|7229.5|0
1728907240000|2024-10-14 12:00:40|7237.5|7229.5|7236.2|7230.2|7239.7|7231.7|7236.2|7228.9|4
1728907250000|2024-10-14 12:00:50|7234.8|7226.8|7234.5|7222.5|7237.3|7226.8|7234.5|7222.5|6
1728907260000|2024-10-14 12:01:00|7235.2|7223.2|7229.4|7217.4|7235.8|7229.5|7229.4|7217.4|4
1728907270000|2024-10-14 12:01:10|7228.7|7220.7|7226.5|7214.5|7229.3|7221.3|7222.3|7212.7|6
1728907280000|2024-10-14 12:01:20|7227.2|7215.2|7228.1|7216.1|7228.1|7216.1|7227.2|7215.2|2
1728907290000|2024-10-14 12:01:30|7225.8|7213.8|7228.5|7216.5|7230.1|7218.1|7225.8|7213.8|7
1728907300000|2024-10-14 12:01:40|7229.8|7217.8|7229.6|7217.6|7229.8|7217.8|7229.6|7217.6|0
1728907310000|2024-10-14 12:01:50|7230.1|7218.1|7230.1|7218.1|7230.1|7218.1|7230.1|7218.1|0
1728907320000|2024-10-14 12:02:00|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|0
1728907330000|2024-10-14 12:02:10|7231.3|7219.3|7238.4|7226.4|7239.3|7227.3|7230.1|7219.3|2
1728907340000|2024-10-14 12:02:20|7237.6|7225.6|7241.3|7229.3|7241.3|7229.3|7235.8|7225.6|0
1728907350000|2024-10-14 12:02:30|7239.5|7231.5|7241.9|7229.9|7245.3|7233.3|7239.5|7229.9|5
1728907360000|2024-10-14 12:02:40|7241.7|7229.7|7237.4|7229.4|7241.7|7229.7|7237.4|7227.9|0
1728907370000|2024-10-14 12:02:50|7238.1|7230.1|7238.2|7226.2|7239.7|7230.1|7236.7|7226.2|1
1728907380000|2024-10-14 12:03:00|7237.2|7225.2|7242.9|7230.9|7243.2|7231.2|7237.2|7225.2|2
1728907390000|2024-10-14 12:03:10|7242.6|7230.6|7244.8|7232.8|7244.8|7232.8|7242.6|7230.6|0
1728907410000|2024-10-14 12:03:30|7245.1|7233.1|7245.3|7233.3|7245.5|7233.5|7245.1|7233.1|0
1728907420000|2024-10-14 12:03:40|7246.4|7234.4|7254.9|7242.9|7254.9|7242.9|7246.4|7234.4|2
1728907430000|2024-10-14 12:03:50|7258.8|7246.8|7259.9|7247.9|7259.9|7247.9|7258.7|7246.7|5
1728907440000|2024-10-14 12:04:00|7261.3|7249.3|7261.3|7249.3|7261.3|7249.3|7261.3|7249.3|1
1728907460000|2024-10-14 12:04:20|7261.8|7249.8|7261.8|7249.8|7261.8|7249.8|7261.8|7249.8|0
1728907470000|2024-10-14 12:04:30|7258.3|7246.3|7261.8|7249.8|7261.8|7249.8|7258.3|7246.3|1
1728907480000|2024-10-14 12:04:40|7260.8|7248.8|7260.8|7248.8|7260.8|7248.8|7260.8|7248.8|0
1728907510000|2024-10-14 12:05:10|7260.3|7248.3|7260.3|7248.3|7260.3|7248.3|7260.3|7248.3|0
1728907520000|2024-10-14 12:05:20|7260.4|7248.4|7260.8|7248.8|7260.8|7248.8|7260.3|7248.3|0
1728907540000|2024-10-14 12:05:40|7261.1|7249.1|7262.1|7250.1|7263.1|7251.1|7261.1|7249.1|1
1728907550000|2024-10-14 12:05:50|7259.9|7251.9|7265.9|7253.9|7265.9|7255|7259.9|7249.8|1
1728907560000|2024-10-14 12:06:00|7268|7256|7268|7256|7268.4|7258.2|7265.9|7255.4|0
1728907590000|2024-10-14 12:06:30|7267|7255|7262.2|7250.2|7267.9|7255.9|7261.6|7249.6|1
1728907600000|2024-10-14 12:06:40|7256.7|7244.7|7256.7|7244.7|7256.7|7244.7|7256.7|7244.7|1
1728907610000|2024-10-14 12:06:50|7255.2|7243.2|7253.5|7241.5|7255.2|7243.2|7253.2|7241.2|0
1728907620000|2024-10-14 12:07:00|7254.5|7242.5|7253|7241|7254.5|7242.5|7253|7241|0
1728907630000|2024-10-14 12:07:10|7252.7|7240.7|7252.7|7240.7|7252.7|7240.7|7252.7|7240.7|0
1728907640000|2024-10-14 12:07:20|7252.4|7240.4|7252.4|7240.4|7252.4|7240.4|7252.4|7240.4|0
1728907650000|2024-10-14 12:07:30|7251.7|7239.7|7251.9|7239.9|7251.9|7239.9|7251.7|7239.7|0
1728907670000|2024-10-14 12:07:50|7251.7|7239.7|7252.2|7240.2|7252.2|7240.2|7251.7|7239.7|0
1728907690000|2024-10-14 12:08:10|7251.5|7244.2|7253.4|7245.4|7253.4|7245.4|7250.1|7240.8|1
1728907700000|2024-10-14 12:08:20|7252.2|7246.2|7252.1|7244.1|7252.4|7246.4|7252.1|7244.1|2
1728907710000|2024-10-14 12:08:30|7253|7245|7252.7|7244.7|7254|7246.2|7252.2|7242|1
1728907720000|2024-10-14 12:08:40|7253.2|7241.2|7252.2|7240.2|7253.2|7243.5|7251.2|7240.2|0
1728907730000|2024-10-14 12:08:50|7252.4|7240.4|7251.2|7243.2|7252.4|7243.2|7251.2|7240.4|0
1728907740000|2024-10-14 12:09:00|7251.7|7243.7|7251.7|7243.7|7251.7|7243.7|7251.7|7243.7|0
1728907750000|2024-10-14 12:09:10|7253.3|7241.3|7244.1|7236.1|7253.3|7243.7|7244.1|7236.1|4
1728907760000|2024-10-14 12:09:20|7241.7|7229.7|7237.4|7229.4|7242.7|7230.7|7237.4|7227.2|1
1728907770000|2024-10-14 12:09:30|7239.2|7227.2|7239.2|7227.2|7239.2|7227.2|7239.2|7227.2|0
1728907780000|2024-10-14 12:09:40|7237.1|7229.1|7230.7|7224.7|7237.7|7229.1|7230.7|7223.9|3
1728907790000|2024-10-14 12:09:50|7230.4|7224.4|7231.2|7223.2|7232.2|7225.3|7229.7|7220.2|1
1728907800000|2024-10-14 12:10:00|7234.2|7226.2|7234.2|7226.2|7234.3|7226.3|7234|7226|3
1728907810000|2024-10-14 12:10:10|7232.7|7226.7|7231.5|7223.5|7232.7|7226.7|7231.5|7223.5|2
1728907820000|2024-10-14 12:10:20|7230.2|7222.2|7226.7|7220.7|7231|7222.2|7226.7|7218|1
1728907830000|2024-10-14 12:10:30|7227.2|7219.2|7225.7|7219.7|7227.2|7219.7|7225.7|7219.2|1
1728907840000|2024-10-14 12:10:40|7230.8|7218.8|7231|7219|7231.3|7219.3|7229.8|7217.8|1
1728907850000|2024-10-14 12:10:50|7230|7222|7232.2|7220.2|7232.2|7222|7230|7220.2|0
1728907860000|2024-10-14 12:11:00|7232.5|7220.5|7229.5|7221.5|7232.5|7223.3|7229.3|7220.5|0
1728907870000|2024-10-14 12:11:10|7228|7222|7230.8|7218.8|7230.8|7222|7227.4|7217.8|1
1728907880000|2024-10-14 12:11:20|7229.3|7221.3|7229.2|7221.2|7231.4|7222.3|7227.7|7217|2
1728907890000|2024-10-14 12:11:30|7230.3|7222.3|7229.5|7221.5|7230.8|7223.8|7228.8|7221.5|0
1728907910000|2024-10-14 12:11:50|7228.1|7220.1|7224.8|7218.8|7228.1|7220.1|7224.8|7218.8|1
1728907920000|2024-10-14 12:12:00|7225.9|7217.9|7246.8|7234.8|7246.8|7234.8|7225.2|7217.7|14
1728907930000|2024-10-14 12:12:10|7242.6|7230.6|7236.3|7224.3|7242.6|7232.4|7236.3|7224.3|7
1728907940000|2024-10-14 12:12:20|7236.1|7224.1|7239.3|7227.3|7239.5|7228|7235.8|7223.8|1
1728907960000|2024-10-14 12:12:40|7238.6|7226.6|7234.3|7226.3|7242.8|7231.8|7233.6|7224.1|5
1728907970000|2024-10-14 12:12:50|7236.7|7224.7|7239.3|7231.3|7241.5|7231.3|7236.3|7224.7|0
1728907980000|2024-10-14 12:13:00|7239|7231|7239|7231|7239|7231|7239|7231|0
1728907990000|2024-10-14 12:13:10|7238.8|7230.8|7242.6|7230.6|7242.6|7231.6|7237.6|7230.1|2
1728908000000|2024-10-14 12:13:20|7239.3|7231.3|7239.3|7231.3|7241.8|7231.6|7239.3|7229.1|0
1728908010000|2024-10-14 12:13:30|7240.8|7233.3|7240.8|7232.8|7241.9|7233.3|7240.3|7229.9|0
1728908020000|2024-10-14 12:13:40|7240.6|7232.6|7240.8|7232.8|7240.8|7232.8|7239.8|7231.8|0
1728908040000|2024-10-14 12:14:00|7243|7237|7241.8|7233.8|7243.2|7237|7241.6|7233.8|3
1728908050000|2024-10-14 12:14:10|7242.1|7234.1|7242.1|7234.1|7242.1|7234.1|7242.1|7234.1|0
1728908060000|2024-10-14 12:14:20|7242.8|7234.8|7242.3|7234.3|7243.8|7236.3|7242.1|7230.2|0
1728908080000|2024-10-14 12:14:40|7247.8|7235.8|7245.6|7237.6|7248|7237.6|7245.6|7235.8|1
1728908090000|2024-10-14 12:14:50|7244.8|7236.8|7244.8|7236.8|7245.8|7237.8|7244.8|7236.8|1
1728908100000|2024-10-14 12:15:00|7251.1|7239.1|7248.4|7240.4|7251.1|7240.4|7248.4|7238.6|1
1728908110000|2024-10-14 12:15:10|7238.9|7226.9|7235.5|7227.5|7240|7229.5|7235.5|7223.6|6
1728908120000|2024-10-14 12:15:20|7234.8|7226.8|7236.9|7224.9|7236.9|7226.8|7234.8|7223.1|2
1728908130000|2024-10-14 12:15:30|7237.4|7225.4|7238.5|7226.5|7238.5|7226.5|7236.9|7224.9|0
1728908140000|2024-10-14 12:15:40|7239.1|7227.1|7239.1|7227.1|7239.1|7227.1|7239.1|7227.1|0
1728908150000|2024-10-14 12:15:50|7240.5|7228.5|7240.3|7228.3|7240.5|7228.5|7240.3|7228.3|1
1728908160000|2024-10-14 12:16:00|7240|7228|7237.3|7229.3|7240.5|7229.3|7237.1|7227.7|1
1728908170000|2024-10-14 12:16:10|7237.6|7229.6|7237.6|7229.6|7237.6|7229.6|7237.6|7229.6|0
1728908200000|2024-10-14 12:16:40|7237.9|7229.9|7237.4|7229.4|7237.9|7229.9|7237.4|7229.4|2
1728908210000|2024-10-14 12:16:50|7237.5|7229.5|7237.5|7229.5|7237.5|7229.5|7237.5|7229.5|0
1728908220000|2024-10-14 12:17:00|7238.1|7230.1|7240.3|7234.3|7242|7234.3|7238.1|7230.1|2
1728908230000|2024-10-14 12:17:10|7240|7234|7238.4|7226.4|7240|7234|7236.3|7226.4|4
1728908240000|2024-10-14 12:17:20|7237.2|7225.2|7234.8|7222.8|7237.2|7226.3|7233.5|7222.8|0
1728908260000|2024-10-14 12:17:40|7232.4|7224.4|7233.1|7225.1|7233.1|7225.1|7231.8|7223.8|0
1728908270000|2024-10-14 12:17:50|7233.4|7225.4|7235.9|7223.9|7235.9|7225.4|7233.4|7223.9|1
1728908280000|2024-10-14 12:18:00|7236.3|7224.3|7233.3|7225.3|7236.3|7225.3|7233.3|7224.3|0
1728908290000|2024-10-14 12:18:10|7233.1|7225.1|7233.1|7225.1|7233.1|7225.1|7233.1|7225.1|1
1728908300000|2024-10-14 12:18:20|7232.8|7224.8|7232.4|7224.4|7232.8|7225.9|7230.9|7224.4|1
1728908310000|2024-10-14 12:18:30|7232.8|7224.8|7232.8|7224.8|7232.8|7224.8|7232.8|7224.8|0
1728908320000|2024-10-14 12:18:40|7233.1|7225.1|7233.1|7225.1|7233.1|7225.1|7233.1|7225.1|0
1728908330000|2024-10-14 12:18:50|7234.4|7226.4|7242.1|7236.1|7242.1|7236.1|7234.1|7226.1|2
1728908340000|2024-10-14 12:19:00|7242.5|7236.5|7244.3|7232.3|7244.5|7236.5|7242.3|7232.1|4
1728908350000|2024-10-14 12:19:10|7246.1|7234.1|7251.2|7239.2|7251.6|7239.6|7246.1|7234.1|3
1728908360000|2024-10-14 12:19:20|7251.6|7239.6|7249.7|7237.7|7251.6|7239.6|7249.7|7237.7|0
1728908370000|2024-10-14 12:19:30|7249.9|7237.9|7249.7|7237.7|7250.2|7239.7|7247.7|7235.8|1
1728908380000|2024-10-14 12:19:40|7245.1|7233.1|7247.5|7235.5|7247.5|7235.5|7245.1|7233.1|0
1728908400000|2024-10-14 12:20:00|7247.8|7235.8|7247.8|7235.8|7247.8|7235.8|7247.8|7235.8|0
1728908440000|2024-10-14 12:20:40|7247.5|7235.5|7247.5|7235.5|7247.5|7235.5|7247.5|7235.5|0
1728908460000|2024-10-14 12:21:00|7241.4|7229.4|7241.4|7229.4|7241.4|7229.4|7241.4|7229.4|7
1728908470000|2024-10-14 12:21:10|7241.2|7229.2|7232.4|7220.4|7241.2|7229.2|7232|7220|10
1728908480000|2024-10-14 12:21:20|7232|7220|7244.4|7232.4|7244.4|7232.4|7231.3|7219.3|14
1728908490000|2024-10-14 12:21:30|7246|7234|7249.5|7237.5|7249.8|7237.8|7246|7234|6
1728908500000|2024-10-14 12:21:40|7249.1|7237.1|7249.3|7237.3|7249.6|7237.6|7249.1|7237.1|1
1728908510000|2024-10-14 12:21:50|7249.1|7237.1|7249.7|7237.7|7249.7|7237.7|7243|7231|2
1728908520000|2024-10-14 12:22:00|7249.3|7237.3|7248.3|7236.3|7249.3|7237.3|7248.3|7236.3|0
1728908530000|2024-10-14 12:22:10|7249.2|7237.2|7249.2|7237.2|7249.2|7237.2|7249.2|7237.2|0
1728908540000|2024-10-14 12:22:20|7249.3|7237.3|7250|7238|7250|7238|7249.3|7237.3|0
1728908550000|2024-10-14 12:22:30|7250.5|7238.5|7251.2|7239.2|7251.2|7239.2|7250.5|7238.5|0
1728908580000|2024-10-14 12:23:00|7251.5|7239.5|7255.2|7243.2|7255.2|7243.2|7251.5|7239.5|1
1728908590000|2024-10-14 12:23:10|7255.3|7243.3|7255.3|7243.3|7255.3|7243.3|7255.3|7243.3|0
1728908600000|2024-10-14 12:23:20|7255.4|7243.4|7254.2|7242.2|7255.4|7243.4|7254.2|7242.2|0
1728908620000|2024-10-14 12:23:40|7254.8|7242.8|7254.3|7242.3|7254.8|7242.8|7254.3|7242.3|0
1728908630000|2024-10-14 12:23:50|7254.5|7242.5|7254.8|7242.8|7254.8|7242.8|7254.5|7242.5|0
1728908640000|2024-10-14 12:24:00|7254.7|7242.7|7254|7242|7254.7|7242.7|7254|7242|0
1728908680000|2024-10-14 12:24:40|7251.3|7239.3|7254.1|7242.1|7254.1|7242.1|7251.3|7239.3|1
1728908690000|2024-10-14 12:24:50|7255.3|7243.3|7255.8|7243.8|7255.8|7243.8|7255.3|7243.3|0
1728908700000|2024-10-14 12:25:00|7255.1|7243.1|7254.8|7242.8|7255.1|7243.1|7254.8|7242.8|0
1728908710000|2024-10-14 12:25:10|7255.1|7243.1|7254.8|7242.8|7255.6|7243.6|7254.6|7242.6|1
1728908720000|2024-10-14 12:25:20|7254.9|7242.9|7254.6|7242.6|7254.9|7242.9|7254.6|7242.6|0
1728908730000|2024-10-14 12:25:30|7254.9|7242.9|7255.1|7243.1|7255.1|7243.1|7254.6|7242.6|0
1728908740000|2024-10-14 12:25:40|7254.6|7242.6|7254.6|7242.6|7255.1|7243.1|7254.6|7242.6|0
1728908750000|2024-10-14 12:25:50|7254.7|7242.7|7249.8|7237.8|7255.2|7243.2|7249.8|7237.8|4
1728908760000|2024-10-14 12:26:00|7249.3|7237.3|7248.6|7236.6|7249.3|7237.3|7248.1|7236.1|1
1728908770000|2024-10-14 12:26:10|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|4
1728908790000|2024-10-14 12:26:30|7250.2|7242.2|7250.2|7242.2|7250.2|7242.2|7250.2|7242.2|0
1728908800000|2024-10-14 12:26:40|7249.9|7243.9|7250.2|7244.2|7250.2|7244.2|7249.9|7243.9|0
1728908820000|2024-10-14 12:27:00|7251|7243|7259.9|7247.9|7260.2|7250.9|7251|7243|2
1728908830000|2024-10-14 12:27:10|7260.2|7248.2|7260.2|7248.2|7260.2|7248.2|7260.2|7248.2|0
1728908850000|2024-10-14 12:27:30|7260|7248|7258.3|7246.3|7260|7248|7258.1|7246.1|0
1728908860000|2024-10-14 12:27:40|7258.5|7246.5|7258.3|7246.3|7258.5|7246.5|7258.3|7246.3|0
1728908880000|2024-10-14 12:28:00|7257.8|7245.8|7258.3|7246.3|7258.3|7246.3|7257.8|7245.8|0
1728908890000|2024-10-14 12:28:10|7261.5|7249.5|7261.3|7249.3|7261.7|7251.5|7259.5|7249.3|0
1728908910000|2024-10-14 12:28:30|7261|7249|7261|7249|7261|7249|7260.8|7248.8|0
1728908930000|2024-10-14 12:28:50|7262.4|7250.4|7262.4|7250.4|7262.4|7250.4|7262.4|7250.4|2
1728908960000|2024-10-14 12:29:20|7262.5|7250.5|7264.8|7252.8|7265.3|7253.3|7262.5|7250.5|1
1728908970000|2024-10-14 12:29:30|7264.6|7252.6|7267.3|7255.3|7267.6|7255.6|7264.6|7252.6|1
1728908980000|2024-10-14 12:29:40|7266.9|7254.9|7261.2|7249.2|7267.3|7255.7|7260.5|7249.2|1
1728908990000|2024-10-14 12:29:50|7261|7249|7260.6|7248.6|7261|7249|7260|7248|0
1728909000000|2024-10-14 12:30:00|7260.9|7248.9|7256.4|7244.4|7260.9|7248.9|7256.4|7244.4|1
1728909010000|2024-10-14 12:30:10|7257.4|7245.4|7257.5|7245.5|7257.5|7245.5|7256.4|7244.4|0
1728909020000|2024-10-14 12:30:20|7259.4|7247.4|7258.9|7246.9|7259.4|7247.4|7258.9|7246.9|0
1728909040000|2024-10-14 12:30:40|7258.4|7246.4|7257.2|7245.2|7258.4|7246.4|7257.2|7245.2|0
1728909050000|2024-10-14 12:30:50|7258.4|7246.4|7261.2|7249.2|7261.2|7249.2|7256.7|7244.7|0
1728909060000|2024-10-14 12:31:00|7261.5|7249.5|7264|7252|7264|7252|7261.5|7249.5|10
1728909070000|2024-10-14 12:31:10|7264.9|7252.9|7264.9|7252.9|7264.9|7252.9|7264.9|7252.9|0
1728909080000|2024-10-14 12:31:20|7264.8|7252.8|7264.8|7252.8|7264.8|7252.8|7264.8|7252.8|0
1728909090000|2024-10-14 12:31:30|7264.6|7252.6|7265.1|7253.1|7265.6|7253.6|7264.4|7252.4|0
1728909100000|2024-10-14 12:31:40|7264.7|7252.7|7263.6|7255.6|7266.1|7255.6|7263.6|7252.7|2
1728909110000|2024-10-14 12:31:50|7265.8|7253.8|7264.8|7256.8|7267.1|7257.3|7263.3|7253.8|0
1728909120000|2024-10-14 12:32:00|7265.1|7257.1|7264|7258|7265.1|7258|7264|7256.5|0
1728909130000|2024-10-14 12:32:10|7264.6|7256.6|7264.3|7256.3|7264.6|7256.6|7264.3|7256.3|0
1728909140000|2024-10-14 12:32:20|7264.1|7256.1|7266.4|7254.4|7266.4|7256.4|7263.8|7254.2|1
1728909160000|2024-10-14 12:32:40|7264.7|7258.7|7262.7|7250.7|7265.9|7259.3|7261.5|7250.7|8
1728909170000|2024-10-14 12:32:50|7264.9|7252.9|7263.3|7251.3|7264.9|7252.9|7263.3|7251.3|0
1728909180000|2024-10-14 12:33:00|7263.8|7251.8|7260|7248|7263.8|7251.8|7259.7|7247.7|3
1728909190000|2024-10-14 12:33:10|7259|7247|7251.8|7239.8|7259|7248.5|7250.8|7238.8|2
1728909200000|2024-10-14 12:33:20|7251.6|7239.6|7256|7244|7258.8|7246.8|7251.6|7239.6|2
1728909210000|2024-10-14 12:33:30|7255.8|7243.8|7254.2|7242.2|7255.8|7243.8|7251.1|7240.5|1
1728909220000|2024-10-14 12:33:40|7254.5|7242.5|7254.5|7242.5|7254.5|7242.5|7254.5|7242.5|0
1728909230000|2024-10-14 12:33:50|7252|7240|7254.3|7242.3|7254.3|7242.3|7252|7240|0
1728909250000|2024-10-14 12:34:10|7252.6|7240.6|7252.6|7240.6|7252.6|7240.6|7252.6|7240.6|1
1728909270000|2024-10-14 12:34:30|7253.1|7241.1|7253.4|7241.4|7253.4|7241.4|7252.6|7240.6|0
1728909280000|2024-10-14 12:34:40|7252.6|7240.6|7252.6|7240.6|7252.6|7240.6|7252.6|7240.6|0
1728909300000|2024-10-14 12:35:00|7252.8|7240.8|7250.7|7238.7|7252.8|7240.8|7250.7|7238.7|3
1728909310000|2024-10-14 12:35:10|7249.1|7237.1|7248.1|7236.1|7249.1|7237.1|7248.1|7236.1|0
1728909320000|2024-10-14 12:35:20|7248.3|7236.3|7248.8|7236.8|7248.8|7236.8|7244|7236|3
1728909340000|2024-10-14 12:35:40|7247.5|7239.5|7247.5|7239.5|7247.5|7239.5|7247.5|7239.5|0
1728909350000|2024-10-14 12:35:50|7248.6|7240.6|7253.2|7241.2|7253.2|7241.8|7247.8|7240.6|2
1728909360000|2024-10-14 12:36:00|7255.2|7243.2|7244.9|7236.9|7255.2|7243.2|7244.5|7236.5|6
1728909370000|2024-10-14 12:36:10|7245|7237|7244.7|7236.7|7245|7237|7244.7|7236.7|0
1728909380000|2024-10-14 12:36:20|7243.6|7231.6|7240.1|7232.1|7243.6|7233.1|7240.1|7231.6|1
1728909390000|2024-10-14 12:36:30|7239.8|7231.8|7239.8|7231.8|7239.8|7231.8|7239.8|7231.8|0
1728909410000|2024-10-14 12:36:50|7240|7232|7238.8|7232.8|7240.3|7232.8|7238.8|7232|0
1728909420000|2024-10-14 12:37:00|7240.6|7228.6|7239.1|7227.1|7240.6|7228.6|7239.1|7227.1|2
1728909430000|2024-10-14 12:37:10|7238.9|7226.9|7235.9|7227.9|7238.9|7227.9|7235.9|7226.4|0
1728909440000|2024-10-14 12:37:20|7233.8|7227.8|7233.8|7227.8|7233.8|7227.8|7233.8|7227.8|0
1728909450000|2024-10-14 12:37:30|7233.4|7227.4|7234.8|7226.8|7234.9|7227.8|7233.4|7226.6|0
1728909460000|2024-10-14 12:37:40|7236.1|7224.1|7233|7227|7236.1|7228.4|7233|7224.1|0
1728909470000|2024-10-14 12:37:50|7231.1|7225.1|7236.2|7224.2|7240.9|7228.9|7231.1|7223.9|5
1728909480000|2024-10-14 12:38:00|7234.4|7226.4|7240.2|7228.2|7240.2|7228.2|7234.4|7224.4|0
1728909490000|2024-10-14 12:38:10|7238.4|7230.4|7237.9|7225.9|7240.6|7231.2|7237.2|7225.2|0
1728909510000|2024-10-14 12:38:30|7238.2|7226.2|7238.2|7226.2|7238.2|7226.2|7238.2|7226.2|0
1728909520000|2024-10-14 12:38:40|7233.1|7227.1|7232.6|7224.6|7233.1|7227.1|7232.6|7224.6|2
1728909530000|2024-10-14 12:38:50|7233.9|7225.9|7232.1|7224.1|7233.9|7225.9|7232.1|7224.1|1
1728909540000|2024-10-14 12:39:00|7232.7|7224.7|7232.7|7226.7|7233.2|7226.7|7232.7|7224.7|0
1728909550000|2024-10-14 12:39:10|7226.4|7218.4|7229.1|7221.1|7230.9|7221.7|7226.4|7218.4|8
1728909560000|2024-10-14 12:39:20|7232|7220|7233.8|7225.8|7234.4|7225.8|7231.8|7220|6
1728909570000|2024-10-14 12:39:30|7233.3|7225.3|7233.1|7225.1|7233.5|7225.5|7231.3|7223.9|0
1728909580000|2024-10-14 12:39:40|7232.6|7224.6|7236.8|7224.8|7236.8|7226.1|7232.6|7224.6|3
1728909600000|2024-10-14 12:40:00|7236.5|7224.5|7236.7|7224.7|7236.7|7224.7|7236.3|7224.3|0
1728909610000|2024-10-14 12:40:10|7237.3|7225.3|7237.3|7225.3|7237.3|7225.3|7237.3|7225.3|0
1728909640000|2024-10-14 12:40:40|7237.6|7225.6|7237.6|7225.6|7237.6|7225.6|7237.6|7225.6|0
1728909670000|2024-10-14 12:41:10|7237.3|7225.3|7237.3|7225.3|7237.3|7225.3|7237.3|7225.3|0
1728909680000|2024-10-14 12:41:20|7233.9|7221.9|7232.8|7224.8|7234.6|7224.8|7232.8|7221.9|4
1728909690000|2024-10-14 12:41:30|7233.1|7225.1|7233.1|7225.1|7233.1|7225.1|7233.1|7225.1|0
1728909700000|2024-10-14 12:41:40|7234.6|7222.6|7232.3|7220.3|7234.6|7223.1|7231.1|7220.3|0
1728909720000|2024-10-14 12:42:00|7232.6|7220.6|7232.6|7220.6|7232.6|7220.6|7232.6|7220.6|0
1728909730000|2024-10-14 12:42:10|7232.3|7220.3|7233.4|7221.4|7233.4|7221.4|7232.3|7220.3|0
1728909750000|2024-10-14 12:42:30|7233.6|7221.6|7235.6|7223.6|7235.6|7223.6|7233.6|7221.6|0
1728909760000|2024-10-14 12:42:40|7234.6|7226.6|7234.6|7226.6|7234.6|7226.6|7234.6|7226.6|0
1728909780000|2024-10-14 12:43:00|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|0
1728909810000|2024-10-14 12:43:30|7236.9|7224.9|7235.6|7223.6|7236.9|7224.9|7235.6|7223.6|0
1728909820000|2024-10-14 12:43:40|7236.9|7224.9|7236.9|7224.9|7236.9|7224.9|7236.9|7224.9|0
1728909830000|2024-10-14 12:43:50|7235.9|7223.9|7237.1|7229.1|7239|7229.1|7235.1|7223.9|4
1728909840000|2024-10-14 12:44:00|7237.5|7229.5|7240|7228|7240|7229.5|7237.5|7228|0
1728909850000|2024-10-14 12:44:10|7240.1|7228.1|7243|7231|7243.5|7231.5|7240.1|7228.1|0
1728909870000|2024-10-14 12:44:30|7243.3|7231.3|7245.3|7233.3|7245.8|7233.8|7243.3|7231.3|1
1728909900000|2024-10-14 12:45:00|7245.1|7233.1|7244.6|7232.6|7245.1|7233.1|7244.5|7232.5|0
1728909910000|2024-10-14 12:45:10|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|0
1728909920000|2024-10-14 12:45:20|7245|7233|7244.9|7232.9|7245.1|7233.1|7244.3|7232.3|4
1728909930000|2024-10-14 12:45:30|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|7244.3|7232.3|0
1728909940000|2024-10-14 12:45:40|7244.4|7232.4|7244.9|7232.9|7245.3|7233.3|7244.4|7232.4|0
1728909950000|2024-10-14 12:45:50|7245.3|7233.3|7249.8|7241.8|7252.6|7241.8|7244.4|7232.4|3
1728909970000|2024-10-14 12:46:10|7252|7240|7252.3|7240.3|7252.3|7240.3|7252|7240|0
1728909980000|2024-10-14 12:46:20|7249.8|7241.8|7249.8|7241.8|7249.8|7241.8|7249.8|7241.8|0
1728910020000|2024-10-14 12:47:00|7250.1|7242.1|7250.1|7242.1|7250.1|7242.1|7250.1|7242.1|0
1728910030000|2024-10-14 12:47:10|7252.3|7240.3|7249.8|7241.8|7252.3|7242.1|7249.8|7240.3|0
1728910060000|2024-10-14 12:47:40|7250|7242|7255.7|7247.7|7255.7|7247.7|7249.8|7241.7|4
1728910070000|2024-10-14 12:47:50|7256.5|7248.5|7256|7248|7256.5|7248.5|7256|7248|1
1728910080000|2024-10-14 12:48:00|7255.5|7249.5|7258.5|7250.5|7260.3|7250.5|7255.5|7248|1
1728910090000|2024-10-14 12:48:10|7258.3|7250.3|7262|7250|7262|7251|7258.3|7250|1
1728910100000|2024-10-14 12:48:20|7260.5|7252.5|7261|7253|7261|7253|7260.5|7252.5|0
1728910110000|2024-10-14 12:48:30|7261.2|7253.2|7261.2|7253.2|7261.2|7253.2|7261.2|7253.2|1
1728910120000|2024-10-14 12:48:40|7260|7252|7260|7252|7260|7252|7260|7252|1
1728910180000|2024-10-14 12:49:40|7260.3|7252.3|7258.5|7246.5|7260.3|7252.3|7258.5|7246.5|4
1728910190000|2024-10-14 12:49:50|7258.1|7246.1|7260.2|7248.2|7260.2|7248.2|7258.1|7246.1|1
1728910210000|2024-10-14 12:50:10|7260.7|7248.7|7260.7|7248.7|7260.7|7248.7|7260.7|7248.7|0
1728910220000|2024-10-14 12:50:20|7260.8|7248.8|7262.7|7250.7|7262.7|7250.7|7260.8|7248.8|0
1728910260000|2024-10-14 12:51:00|7262.3|7250.3|7262.3|7250.3|7262.3|7250.3|7262.3|7250.3|0
1728910270000|2024-10-14 12:51:10|7261.3|7249.3|7260.7|7248.7|7261.3|7249.3|7260.7|7248.7|0
1728910290000|2024-10-14 12:51:30|7256.6|7244.6|7252.9|7240.9|7256.8|7244.8|7252.8|7240.8|1
1728910300000|2024-10-14 12:51:40|7251.6|7239.6|7251.8|7239.8|7251.8|7239.8|7251.6|7239.6|0
1728910310000|2024-10-14 12:51:50|7251.6|7239.6|7251.8|7239.8|7251.8|7239.8|7251.6|7239.6|1
1728910320000|2024-10-14 12:52:00|7251.1|7239.1|7250.9|7238.9|7251.1|7239.1|7250.4|7238.4|1
1728910350000|2024-10-14 12:52:30|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|7251.4|7239.4|0
1728910360000|2024-10-14 12:52:40|7252|7240|7252|7240|7252|7240|7252|7240|0
1728910410000|2024-10-14 12:53:30|7252.6|7240.6|7252.6|7240.6|7252.6|7240.6|7252.6|7240.6|0
1728910420000|2024-10-14 12:53:40|7252.4|7240.4|7251.7|7239.7|7252.7|7240.7|7251.7|7239.7|2
1728910460000|2024-10-14 12:54:20|7251.4|7239.4|7251|7239|7251.9|7239.9|7251|7239|0
1728910470000|2024-10-14 12:54:30|7251.9|7239.9|7249.6|7237.6|7251.9|7239.9|7249.6|7237.6|1
1728910480000|2024-10-14 12:54:40|7247.7|7235.7|7246.1|7234.1|7247.7|7235.7|7246.1|7234.1|2
1728910490000|2024-10-14 12:54:50|||||||||1
1728910500000|2024-10-14 12:55:00|7242.8|7230.8|7243.6|7231.6|7243.6|7231.6|7241.8|7229.8|11
1728910510000|2024-10-14 12:55:10|7243.8|7231.8|7243.8|7231.8|7243.8|7231.8|7243.8|7231.8|1
1728910530000|2024-10-14 12:55:30|7244.3|7232.3|7245.8|7233.8|7245.8|7233.8|7244.3|7232.3|1
1728910540000|2024-10-14 12:55:40|7246.3|7234.3|7247|7235|7247|7235|7245.8|7233.8|0
1728910550000|2024-10-14 12:55:50|7247.5|7235.5|7247.8|7235.8|7247.8|7235.8|7247.5|7235.5|0
1728910570000|2024-10-14 12:56:10|7247.6|7235.6|7247.3|7235.3|7247.6|7235.6|7247.3|7235.3|0
1728910580000|2024-10-14 12:56:20|7247.5|7235.5|7247.8|7235.8|7247.8|7235.8|7247.5|7235.5|0
1728910590000|2024-10-14 12:56:30|7247.5|7235.5|7247.5|7235.5|7247.5|7235.5|7247.5|7235.5|1
1728910640000|2024-10-14 12:57:20|7246.3|7234.3|7246.5|7234.5|7246.5|7234.5|7246.3|7234.3|0
1728910650000|2024-10-14 12:57:30|7246.1|7234.1|7245.5|7233.5|7246.1|7234.1|7245|7233|0
1728910660000|2024-10-14 12:57:40|7245.3|7233.3|7250.8|7238.8|7250.8|7238.8|7245.3|7233.3|1
1728910670000|2024-10-14 12:57:50|7251.3|7239.3|7252.2|7240.2|7252.3|7240.3|7251.3|7239.3|1
1728910680000|2024-10-14 12:58:00|7251.8|7239.8|7250.5|7238.5|7251.8|7239.8|7250.2|7238.2|0
1728910700000|2024-10-14 12:58:20|7251|7239|7251.5|7239.5|7251.5|7239.5|7251|7239|0
1728910710000|2024-10-14 12:58:30|7251.8|7239.8|7251.8|7239.8|7251.8|7239.8|7251.8|7239.8|0
1728910730000|2024-10-14 12:58:50|7251.6|7239.6|7245.1|7233.1|7251.6|7239.6|7244.4|7232.4|7
1728910740000|2024-10-14 12:59:00|7245.6|7233.6|7247.3|7235.3|7247.6|7235.6|7245.6|7233.6|6
1728910760000|2024-10-14 12:59:20|7246.5|7234.5|7246.5|7234.5|7246.5|7234.5|7245|7233|0
1728910770000|2024-10-14 12:59:30|7246.2|7234.2|7248.7|7236.7|7248.7|7236.7|7246.2|7234.2|1
1728910800000|2024-10-14 13:00:00|7248.6|7236.6|7246.4|7234.4|7248.6|7236.6|7246.4|7234.4|0
1728910810000|2024-10-14 13:00:10|7246.1|7234.1|7250.8|7238.8|7251.1|7239.1|7246.1|7234.1|3
1728910830000|2024-10-14 13:00:30|7251|7239|7243.8|7231.8|7251|7239|7243.8|7231.8|2
1728910840000|2024-10-14 13:00:40|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|0
1728910850000|2024-10-14 13:00:50|7244.5|7232.5|7244.5|7232.5|7244.5|7232.5|7244.5|7232.5|5
1728910860000|2024-10-14 13:01:00|7245.5|7233.5|7249.3|7237.3|7249.3|7237.3|7245.5|7233.5|1
1728910890000|2024-10-14 13:01:30|7250.6|7238.6|7250.6|7238.6|7250.6|7238.6|7250.6|7238.6|0
1728910940000|2024-10-14 13:02:20|7251.2|7239.2|7252.5|7240.5|7252.5|7240.5|7251.2|7239.2|2
1728910950000|2024-10-14 13:02:30|7252|7240|7252.5|7240.5|7252.5|7240.5|7252|7240|0
1728910960000|2024-10-14 13:02:40|7251.5|7239.5|7251.5|7239.5|7251.5|7239.5|7251.3|7239.3|0
1728910980000|2024-10-14 13:03:00|7251.3|7239.3|7251.5|7239.5|7251.5|7239.5|7251.3|7239.3|0
1728911000000|2024-10-14 13:03:20|7251.3|7239.3|7246.1|7234.1|7251.5|7239.5|7244.1|7232.1|3
1728911010000|2024-10-14 13:03:30|7245.8|7233.8|7245.8|7233.8|7245.8|7233.8|7245.8|7233.8|0
1728911020000|2024-10-14 13:03:40|7246.4|7234.4|7246.4|7234.4|7246.4|7234.4|7246.4|7234.4|0
1728911030000|2024-10-14 13:03:50|7244.8|7232.8|7244.8|7232.8|7244.8|7232.8|7244.8|7232.8|0
1728911050000|2024-10-14 13:04:10|7245.4|7233.4|7245.4|7233.4|7245.4|7233.4|7245.4|7233.4|0
1728911090000|2024-10-14 13:04:50|7245|7233|7244.4|7232.4|7245|7233|7243.9|7231.9|0
1728911100000|2024-10-14 13:05:00|7242.6|7234.6|7242.9|7230.9|7243.5|7234.6|7242.6|7230.9|1
1728911120000|2024-10-14 13:05:20|7242.7|7230.7|7242.4|7230.4|7242.7|7230.7|7242.4|7230.4|0
1728911130000|2024-10-14 13:05:30|7238.9|7226.9|7238.3|7226.3|7238.9|7226.9|7238.1|7226.1|0
1728911140000|2024-10-14 13:05:40|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|0
1728911160000|2024-10-14 13:06:00|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|7239.4|7227.4|0
1728911190000|2024-10-14 13:06:30|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|0
1728911200000|2024-10-14 13:06:40|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|0
1728911210000|2024-10-14 13:06:50|7238.6|7226.6|7238.8|7226.8|7238.8|7226.8|7238.6|7226.6|1
1728911220000|2024-10-14 13:07:00|7238.1|7226.1|7230.4|7222.4|7238.1|7226.1|7230.4|7220|7
1728911230000|2024-10-14 13:07:10|7230.2|7222.2|7229.4|7221.4|7230.2|7222.5|7228.5|7220.7|3
1728911240000|2024-10-14 13:07:20|7228.2|7222.2|7229.4|7221.4|7229.4|7222.5|7228.2|7220.9|0
1728911250000|2024-10-14 13:07:30|7228.9|7220.9|7228.7|7220.7|7228.9|7220.9|7228.7|7220.7|0
1728911260000|2024-10-14 13:07:40|7228.4|7220.4|7228.4|7220.4|7228.4|7220.4|7228.4|7220.4|0
1728911270000|2024-10-14 13:07:50|7228.2|7220.2|7227.9|7219.9|7228.4|7220.4|7227.9|7219.9|0
1728911280000|2024-10-14 13:08:00|7223.7|7215.7|7210.5|7202.5|7223.7|7215.7|7210.3|7198.3|22
1728911290000|2024-10-14 13:08:10|7210.2|7202.2|7204.5|7198.5|7210.9|7202.2|7204.5|7198.1|7
1728911300000|2024-10-14 13:08:20|7203.6|7195.6|7198.5|7192.5|7203.6|7196.3|7198.5|7192.5|13
1728911310000|2024-10-14 13:08:30|7198|7192|7196.9|7190.9|7198|7192|7196.5|7190.5|4
1728911320000|2024-10-14 13:08:40|7197.2|7191.2|7184.4|7178.4|7200.5|7192.2|7184.4|7178.4|9
1728911330000|2024-10-14 13:08:50|7184.9|7176.9|7203.5|7197.5|7205.8|7197.5|7183.4|7176.4|32
1728911340000|2024-10-14 13:09:00|7204.5|7198.5|7220.2|7208.2|7220.2|7208.2|7200.8|7193.3|6
1728911350000|2024-10-14 13:09:10|7220.4|7208.4|7219.6|7207.6|7223.9|7212.3|7216.7|7207.2|3
1728911360000|2024-10-14 13:09:20|7220.6|7208.6|7224.2|7212.2|7224.2|7212.2|7220.6|7208.6|0
1728911370000|2024-10-14 13:09:30|7218.5|7212.5|7221.1|7209.1|7222.4|7212.5|7218.5|7209.1|1
1728911380000|2024-10-14 13:09:40|7218.7|7206.7|7214.7|7202.7|7218.7|7206.7|7214.7|7202.7|4
1728911390000|2024-10-14 13:09:50|7216.6|7204.6|7221.4|7209.4|7221.4|7209.4|7216.6|7204.6|0
1728911400000|2024-10-14 13:10:00|7224.1|7212.1|7213.4|7207.4|7224.1|7212.1|7213.4|7206|3
1728911410000|2024-10-14 13:10:10|7215.6|7207.6|7214.6|7202.6|7218.9|7208.5|7211.3|7202.6|3
1728911420000|2024-10-14 13:10:20|7214.2|7202.2|7213.2|7201.2|7214.4|7202.4|7213.2|7201.2|1
1728911430000|2024-10-14 13:10:30|7212.9|7200.9|7212.7|7200.7|7213.2|7201.2|7212.7|7200.7|0
1728911440000|2024-10-14 13:10:40|7212.9|7200.9|7206.3|7194.3|7212.9|7200.9|7203.5|7191.5|1
1728911450000|2024-10-14 13:10:50|7206.1|7194.1|7202.7|7190.7|7206.1|7194.1|7202.5|7190.5|0
1728911460000|2024-10-14 13:11:00|7202.5|7190.5|7199|7187|7204.3|7192.3|7199|7187|1
1728911470000|2024-10-14 13:11:10|7198.7|7186.7|7200.5|7188.5|7200.5|7188.5|7198.7|7186.7|2
1728911490000|2024-10-14 13:11:30|7198.8|7190.8|7199.3|7187.3|7199.3|7190.8|7198.8|7187.3|1
1728911500000|2024-10-14 13:11:40|7199.8|7187.8|7191.6|7179.6|7199.8|7187.8|7191.6|7179.6|10
1728911510000|2024-10-14 13:11:50|7194.2|7182.2|7195.8|7183.8|7195.8|7183.8|7193.7|7181.7|1
1728911520000|2024-10-14 13:12:00|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|0
1728911530000|2024-10-14 13:12:10|7194.3|7186.3|7194.9|7186.9|7194.9|7186.9|7193.2|7185.2|2
1728911540000|2024-10-14 13:12:20|7194|7186|7205.2|7193.2|7206.4|7194.4|7194|7185.1|3
1728911550000|2024-10-14 13:12:30|7204.8|7192.8|7204.6|7196.6|7205|7196.6|7204.3|7192.3|0
1728911560000|2024-10-14 13:12:40|7204|7198|7207.1|7195.1|7207.8|7198|7204|7195|2
1728911570000|2024-10-14 13:12:50|7207.6|7195.6|7205.5|7193.5|7207.6|7195.6|7205.5|7193.5|0
1728911580000|2024-10-14 13:13:00|7204.2|7192.2|7204.2|7192.2|7204.2|7192.2|7204.2|7192.2|0
1728911590000|2024-10-14 13:13:10|7204|7192|7204|7192|7204.2|7192.2|7204|7192|0
1728911600000|2024-10-14 13:13:20|7204.7|7192.7|7209.1|7197.1|7209.1|7197.1|7204.7|7192.7|1
1728911610000|2024-10-14 13:13:30|7209.5|7197.5|7212.1|7200.1|7212.1|7200.1|7209.5|7197.5|0
1728911620000|2024-10-14 13:13:40|7213.6|7201.6|7205.5|7193.5|7215.5|7203.5|7203.5|7191.5|3
1728911630000|2024-10-14 13:13:50|7205.6|7193.6|7202.5|7190.5|7205.6|7193.6|7202|7190|0
1728911640000|2024-10-14 13:14:00|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|0
1728911650000|2024-10-14 13:14:10|7203|7191|7203|7191|7203|7191|7203|7191|0
1728911660000|2024-10-14 13:14:20|7203.2|7191.2|7202.7|7190.7|7203.2|7191.2|7202.7|7190.7|0
1728911670000|2024-10-14 13:14:30|7203|7191|7208.7|7196.7|7208.7|7196.7|7203|7191|1
1728911680000|2024-10-14 13:14:40|7208|7196|7199.5|7187.5|7208|7196|7198.1|7186.7|3
1728911690000|2024-10-14 13:14:50|7197.3|7189.3|7195.7|7187.7|7197.3|7189.3|7195.7|7187.7|0
1728911700000|2024-10-14 13:15:00|7195.2|7187.2|7195.8|7183.8|7197.2|7187.7|7195.2|7183.6|3
1728911710000|2024-10-14 13:15:10|7195.5|7183.5|7193.2|7181.2|7195.5|7183.5|7191.6|7179.6|0
1728911720000|2024-10-14 13:15:20|7193.4|7181.4|7192.4|7180.4|7193.4|7181.4|7192.4|7180.4|1
1728911730000|2024-10-14 13:15:30|7192.5|7180.5|7192.7|7180.7|7192.7|7180.7|7192.5|7180.5|0
1728911740000|2024-10-14 13:15:40|7192.4|7180.4|7192|7180|7192.4|7180.4|7192|7180|0
1728911750000|2024-10-14 13:15:50|7193.5|7181.5|7190.3|7178.3|7193.5|7181.5|7189|7178.3|4
1728911760000|2024-10-14 13:16:00|7190.6|7178.6|7185.5|7177.5|7190.6|7180.8|7185.5|7175.6|4
1728911770000|2024-10-14 13:16:10|7185|7173|7183.8|7175.8|7185.7|7175.8|7183.8|7173|0
1728911780000|2024-10-14 13:16:20|7183.7|7175.7|7184.6|7176.6|7186|7176.6|7183.7|7174|1
1728911790000|2024-10-14 13:16:30|7184.9|7172.9|7184.9|7172.9|7184.9|7172.9|7184.9|7172.9|0
1728911800000|2024-10-14 13:16:40|7185.7|7173.7|7187.4|7175.4|7187.4|7176.9|7184.6|7173.1|2
1728911810000|2024-10-14 13:16:50|7187.6|7175.6|7185.6|7173.6|7191.5|7179.5|7185.6|7173.6|1
1728911820000|2024-10-14 13:17:00|7184.7|7172.7|7184.8|7172.8|7184.9|7172.9|7184.7|7172.7|0
1728911830000|2024-10-14 13:17:10|7185.1|7173.1|7185.6|7173.6|7185.6|7173.6|7185.1|7173.1|0
1728911850000|2024-10-14 13:17:30|7185.9|7173.9|7184.1|7172.1|7185.9|7173.9|7182.7|7170.7|0
1728911860000|2024-10-14 13:17:40|7184.2|7172.2|7184.1|7172.1|7184.2|7172.2|7184.1|7172.1|0
1728911870000|2024-10-14 13:17:50|7185|7173|7184.9|7172.9|7185|7173|7184.9|7172.9|0
1728911880000|2024-10-14 13:18:00|7184.5|7172.5|7185.5|7173.5|7185.9|7173.9|7184.5|7172.5|0
1728911900000|2024-10-14 13:18:20|7185.7|7173.7|7186|7174|7187.5|7175.5|7185.7|7173.7|0
1728911910000|2024-10-14 13:18:30|7186.4|7174.4|7191.1|7179.1|7191.1|7179.1|7186.4|7174.4|7
1728911920000|2024-10-14 13:18:40|7190.6|7178.6|7190.8|7178.8|7190.8|7178.8|7190.6|7178.6|0
1728911930000|2024-10-14 13:18:50|7191.1|7179.1|7183.7|7171.7|7193.8|7181.8|7183.7|7171.7|3
1728911940000|2024-10-14 13:19:00|7182.9|7170.9|7176.9|7164.9|7182.9|7170.9|7176.9|7164.9|5
1728911950000|2024-10-14 13:19:10|7176.6|7164.6|7176.6|7164.6|7176.6|7164.6|7176.6|7164.6|0
1728911960000|2024-10-14 13:19:20|7178.4|7166.4|7178.5|7166.5|7178.5|7166.5|7178.4|7166.4|1
1728911970000|2024-10-14 13:19:30|7178.9|7166.9|7183.3|7171.3|7183.3|7171.3|7178.9|7166.9|1
1728911990000|2024-10-14 13:19:50|7183.8|7171.8|7183.8|7171.8|7183.8|7171.8|7183.8|7171.8|0
1728912010000|2024-10-14 13:20:10|7183.3|7171.3|7179.9|7167.9|7183.3|7171.3|7178.1|7166.1|2
1728912020000|2024-10-14 13:20:20|7181|7169|7178.5|7166.5|7181|7169|7178.4|7166.4|0
1728912030000|2024-10-14 13:20:30|7177.9|7165.9|7175.9|7163.9|7177.9|7165.9|7175.9|7163.9|0
1728912090000|2024-10-14 13:21:30|7175.7|7163.7|7174.7|7162.7|7175.7|7163.7|7174.1|7162.1|0
1728912100000|2024-10-14 13:21:40|7170.4|7158.4|7178.7|7166.7|7178.7|7166.7|7170.4|7158.4|1
1728912110000|2024-10-14 13:21:50|7178.9|7166.9|7177.2|7165.2|7178.9|7168.7|7176.7|7165|3
1728912120000|2024-10-14 13:22:00|7177.4|7165.4|7182.9|7170.9|7182.9|7170.9|7177.4|7165.4|0
1728912130000|2024-10-14 13:22:10|7182.2|7170.2|7181.1|7169.1|7182.2|7170.2|7181.1|7169.1|0
1728912140000|2024-10-14 13:22:20|7180.1|7168.1|7177.2|7165.2|7180.1|7168.1|7177.2|7165.2|2
1728912150000|2024-10-14 13:22:30|7176.9|7164.9|7183.9|7171.9|7183.9|7171.9|7176.5|7164.5|2
1728912160000|2024-10-14 13:22:40|7183.5|7171.5|7180|7168|7183.5|7171.5|7180|7168|1
1728912170000|2024-10-14 13:22:50|7180.3|7168.3|7180.3|7168.3|7180.3|7168.3|7179.6|7167.6|2
1728912180000|2024-10-14 13:23:00|7180.1|7168.1|7183.5|7171.5|7186.8|7174.8|7180.1|7168.1|2
1728912190000|2024-10-14 13:23:10|7183.3|7171.3|7195.3|7183.3|7195.3|7183.3|7182.1|7170.1|3
1728912200000|2024-10-14 13:23:20|7195.5|7183.5|7200.9|7188.9|7202.1|7190.1|7195.5|7183.5|9
1728912210000|2024-10-14 13:23:30|7200.6|7188.6|7200.6|7188.6|7200.6|7188.6|7200.6|7188.6|0
1728912220000|2024-10-14 13:23:40|7199.9|7187.9|7188.4|7176.4|7199.9|7187.9|7188.4|7176.4|4
1728912230000|2024-10-14 13:23:50|7187.7|7175.7|7186.2|7174.2|7187.7|7175.7|7186|7174|0
1728912240000|2024-10-14 13:24:00|7186.7|7174.7|7190.8|7178.8|7190.8|7178.8|7186.7|7174.7|1
1728912250000|2024-10-14 13:24:10|7190|7178|7190.7|7178.7|7191.2|7179.2|7189.3|7177.3|0
1728912260000|2024-10-14 13:24:20|7191.2|7179.2|7184.3|7176.3|7191.2|7179.2|7184.3|7174.5|0
1728912280000|2024-10-14 13:24:40|7184|7176|7182.4|7170.4|7184|7176|7182.3|7170.3|2
1728912290000|2024-10-14 13:24:50|7181.6|7169.6|7181.4|7169.4|7181.6|7169.6|7181.4|7169.4|0
1728912300000|2024-10-14 13:25:00|7180.3|7168.3|7177.2|7165.2|7180.8|7168.8|7176.5|7164.5|5
1728912310000|2024-10-14 13:25:10|7177.5|7165.5|7179.6|7167.6|7179.6|7167.6|7177.5|7165.5|0
1728912320000|2024-10-14 13:25:20|7183|7171|7183|7171|7183|7171|7183|7171|1
1728912330000|2024-10-14 13:25:30|7183.6|7171.6|7183.3|7171.3|7184.1|7172.1|7183.3|7171.3|1
1728912340000|2024-10-14 13:25:40|7183.2|7171.2|7181.3|7169.3|7183.2|7171.2|7181.3|7169.3|3
1728912350000|2024-10-14 13:25:50|7181|7169|7182.2|7170.2|7182.2|7170.2|7180.9|7168.9|2
1728912370000|2024-10-14 13:26:10|7182|7170|7175.9|7163.9|7182|7170|7175.9|7163.9|1
1728912380000|2024-10-14 13:26:20|7173.9|7161.9|7176|7164|7176|7164|7172.4|7160.4|0
1728912390000|2024-10-14 13:26:30|7175.9|7163.9|7175.9|7163.9|7176|7164|7175.9|7163.9|0
1728912410000|2024-10-14 13:26:50|7176|7164|7175.6|7163.6|7176|7164|7174.1|7162.1|0
1728912430000|2024-10-14 13:27:10|7175.2|7163.2|7171.6|7159.6|7175.2|7163.2|7171.4|7159.4|10
1728912440000|2024-10-14 13:27:20|7171.4|7159.4|7172.9|7160.9|7176.4|7164.4|7171.4|7159.4|4
1728912450000|2024-10-14 13:27:30|7174.1|7162.1|7168.9|7160.9|7174.1|7162.1|7168.9|7159.6|0
1728912460000|2024-10-14 13:27:40|7167.1|7161.1|7172.9|7160.9|7173.7|7161.7|7167.1|7160.9|0
1728912470000|2024-10-14 13:27:50|7172.1|7160.1|7172.1|7160.1|7172.1|7160.1|7172.1|7160.1|0
1728912480000|2024-10-14 13:28:00|7171.6|7159.6|7166.6|7154.6|7171.6|7159.6|7164.1|7152.1|3
1728912490000|2024-10-14 13:28:10|7167.6|7155.6|7167.8|7155.8|7167.8|7155.8|7165.9|7153.9|1
1728912500000|2024-10-14 13:28:20|7168.5|7156.5|7170.7|7158.7|7170.8|7158.8|7168.5|7156.5|0
1728912510000|2024-10-14 13:28:30|7170|7158|7169.5|7157.5|7170|7158|7169.5|7157.5|1
1728912520000|2024-10-14 13:28:40|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|0
1728912530000|2024-10-14 13:28:50|7168|7156|7164.7|7156.7|7168|7157.8|7164.7|7156|0
1728912540000|2024-10-14 13:29:00|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|0
1728912550000|2024-10-14 13:29:10|7168.5|7156.5|7168.5|7156.5|7168.5|7156.5|7168.5|7156.5|0
1728912570000|2024-10-14 13:29:30|7169.5|7157.5|7164.2|7152.2|7170.8|7158.8|7164.1|7152.1|2
1728912580000|2024-10-14 13:29:40|7163.9|7151.9|7167.7|7155.7|7168.2|7156.2|7163.9|7151.9|6
1728912590000|2024-10-14 13:29:50|7167.8|7155.8|7169.8|7157.8|7171.8|7159.8|7167.7|7155.7|3
1728912600000|2024-10-14 13:30:00|7170.2|7158.2|7174.2|7162.2|7174.2|7162.2|7170.2|7158.2|2
1728912610000|2024-10-14 13:30:10|7173.8|7161.8|7173.2|7161.2|7178.3|7166.3|7173.2|7161.2|5
1728912620000|2024-10-14 13:30:20|7174|7162|7173|7161|7174|7162|7173|7161|0
1728912630000|2024-10-14 13:30:30|7175.8|7163.8|7176.3|7164.3|7176.4|7164.4|7175.8|7163.8|0
1728912640000|2024-10-14 13:30:40|7179.7|7167.7|7180.2|7168.2|7180.2|7168.2|7178.7|7166.7|1
1728912650000|2024-10-14 13:30:50|7181.6|7169.6|7177.3|7165.3|7181.8|7169.8|7177.3|7165.3|0
1728912660000|2024-10-14 13:31:00|7171.8|7159.8|7173.3|7161.3|7174.5|7162.5|7171.8|7159.8|2
1728912670000|2024-10-14 13:31:10|7175.3|7163.3|7172.6|7160.6|7175.8|7163.8|7171.8|7159.8|1
1728912680000|2024-10-14 13:31:20|7172.5|7160.5|7170.6|7158.6|7173.4|7161.4|7170.6|7158.6|0
1728912690000|2024-10-14 13:31:30|7170.3|7158.3|7169.1|7157.1|7170.8|7158.8|7169.1|7157.1|1
1728912700000|2024-10-14 13:31:40|7169.4|7157.4|7174.4|7162.4|7174.4|7162.4|7169.4|7157.4|1
1728912710000|2024-10-14 13:31:50|7174.3|7162.3|7174.4|7162.4|7174.4|7162.4|7174.3|7162.3|0
1728912720000|2024-10-14 13:32:00|7175.7|7163.7|7178.8|7166.8|7178.8|7166.8|7175.7|7163.7|0
1728912730000|2024-10-14 13:32:10|7177.5|7165.5|7178.4|7166.4|7178.4|7166.4|7177.3|7165.3|0
1728912740000|2024-10-14 13:32:20|7179.4|7167.4|7180.8|7168.8|7180.8|7168.8|7179.4|7167.4|0
1728912750000|2024-10-14 13:32:30|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|7181.1|7169.1|0
1728912760000|2024-10-14 13:32:40|7180|7168|7179.3|7167.3|7180|7168|7179.3|7167.3|0
1728912780000|2024-10-14 13:33:00|7179|7167|7179|7167|7179|7167|7179|7167|0
1728912790000|2024-10-14 13:33:10|7179.2|7167.2|7179.2|7167.2|7179.3|7167.3|7179|7167|0
1728912800000|2024-10-14 13:33:20|7179.7|7167.7|7182|7170|7182.8|7170.8|7178.5|7167.7|2
1728912810000|2024-10-14 13:33:30|7182.8|7170.8|7182.5|7170.5|7182.8|7170.8|7182.3|7170.3|0
1728912820000|2024-10-14 13:33:40|7180.2|7172.2|7182.5|7170.5|7182.5|7172.2|7179.5|7170.5|0
1728912830000|2024-10-14 13:33:50|7182.3|7170.3|7181.5|7169.5|7182.3|7171.5|7179.5|7169.5|0
1728912840000|2024-10-14 13:34:00|7182|7170|7179.5|7171.5|7182|7171.8|7179.5|7170|0
1728912850000|2024-10-14 13:34:10|7183|7171|7183|7171|7183|7171|7183|7171|2
1728912860000|2024-10-14 13:34:20|7183.2|7171.2|7183.2|7171.2|7183.2|7171.2|7183.2|7171.2|1
1728912870000|2024-10-14 13:34:30|7183|7171|7183|7171|7183|7172.8|7180.8|7170.4|0
1728912880000|2024-10-14 13:34:40|7183.2|7171.2|7186.6|7174.6|7186.7|7174.7|7183.2|7171.2|3
1728912890000|2024-10-14 13:34:50|7186.9|7174.9|7188.2|7176.2|7188.2|7176.2|7186.9|7174.9|0
1728912900000|2024-10-14 13:35:00|7188.5|7176.5|7186.7|7174.7|7188.5|7176.5|7186.7|7174.7|0
1728912910000|2024-10-14 13:35:10|7187.4|7175.4|7187.4|7175.4|7187.7|7175.7|7187.4|7175.4|3
1728912920000|2024-10-14 13:35:20|7185.8|7173.8|7183.6|7175.6|7185.8|7175.6|7183.6|7173.8|1
1728912930000|2024-10-14 13:35:30|7184.3|7176.3|7184|7172|7184.3|7176.3|7181.2|7169.2|2
1728912940000|2024-10-14 13:35:40|7182.1|7174.1|7183.3|7171.3|7185.1|7174.1|7182.1|7171.3|0
1728912950000|2024-10-14 13:35:50|7181.5|7173.5|7191.1|7183.1|7191.1|7183.1|7181.5|7173.5|2
1728912960000|2024-10-14 13:36:00|7191.7|7179.7|7199.4|7187.4|7200.6|7188.6|7188.6|7178.4|8
1728912970000|2024-10-14 13:36:10|7200.4|7188.4|7201|7193|7202.5|7193|7200.4|7188.4|1
1728912980000|2024-10-14 13:36:20|7201.5|7193.5|7200.3|7194.3|7202|7194.3|7200.3|7193.5|1
1728912990000|2024-10-14 13:36:30|7199.8|7193.8|7197.5|7189.5|7200.1|7194.1|7197.5|7187.2|4
1728913000000|2024-10-14 13:36:40|7197.2|7189.2|7197.2|7189.2|7197.2|7189.2|7197.2|7189.2|0
1728913020000|2024-10-14 13:37:00|7201.4|7189.4|7201.9|7189.9|7201.9|7189.9|7201.4|7189.4|1
1728913030000|2024-10-14 13:37:10|7201.7|7189.7|7202.1|7190.1|7202.4|7190.4|7201.7|7189.7|1
1728913100000|2024-10-14 13:38:20|7202.2|7190.2|7202.4|7190.4|7202.4|7190.4|7202.2|7190.2|1
1728913110000|2024-10-14 13:38:30|7203.4|7191.4|7207.1|7195.1|7208.4|7196.4|7203.4|7191.4|1
1728913120000|2024-10-14 13:38:40|7205.2|7197.2|7212.9|7204.9|7214.7|7204.9|7205.2|7197.2|4
1728913130000|2024-10-14 13:38:50|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|7215.4|7203.4|0
1728913140000|2024-10-14 13:39:00|||||||||1
1728913160000|2024-10-14 13:39:20|7211.2|7205.2|7217.2|7211.2|7217.7|7211.2|7211.2|7204.4|2
1728913170000|2024-10-14 13:39:30|7218.8|7210.8|7219.9|7213.9|7219.9|7213.9|7218.8|7210.8|4
1728913180000|2024-10-14 13:39:40|7220.4|7214.4|7220.4|7214.4|7220.4|7214.4|7220.4|7214.4|1
1728913190000|2024-10-14 13:39:50|7224.7|7212.7|7223.7|7215.7|7227.7|7215.7|7223.7|7212.7|3
1728913200000|2024-10-14 13:40:00|7223.5|7215.5|7219.3|7207.3|7223.5|7215.5|7214|7202|4
1728913210000|2024-10-14 13:40:10|7219.8|7207.8|7222.1|7216.1|7224.8|7216.1|7218|7207.8|3
1728913220000|2024-10-14 13:40:20|7223.6|7215.6|7226.3|7214.3|7226.3|7216.8|7223.6|7212.3|21
1728913230000|2024-10-14 13:40:30|7224.1|7216.1|7228.4|7216.4|7228.4|7217|7224.1|7216.1|2
1728913240000|2024-10-14 13:40:40|||||||||1
1728913250000|2024-10-14 13:40:50|7226.2|7218.2|7227.4|7219.4|7227.4|7219.4|7226.2|7218.2|0
1728913270000|2024-10-14 13:41:10|7227.5|7219.5|7227|7219|7227.5|7219.5|7227|7219|2
1728913290000|2024-10-14 13:41:30|7226.5|7220.5|7227.5|7221.5|7227.7|7221.5|7226.5|7219.7|1
1728913300000|2024-10-14 13:41:40|7231.8|7223.8|7231.6|7223.6|7231.8|7223.8|7231.4|7223.4|6
1728913310000|2024-10-14 13:41:50|7232.2|7224.2|7240.8|7234.8|7243.1|7234.8|7232.2|7224.2|5
1728913320000|2024-10-14 13:42:00|7246.7|7234.7|7245.9|7237.9|7247.7|7237.9|7245.9|7234.7|1
1728913330000|2024-10-14 13:42:10|7246.5|7238.5|7244.7|7232.7|7246.5|7238.5|7240.4|7232.7|14
1728913340000|2024-10-14 13:42:20|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|7245.3|7233.3|0
1728913350000|2024-10-14 13:42:30|7245.7|7233.7|7245.7|7233.7|7245.7|7233.7|7245.7|7233.7|0
1728913360000|2024-10-14 13:42:40|7243.2|7235.2|7245.9|7237.9|7245.9|7237.9|7241.5|7229.5|8
1728913370000|2024-10-14 13:42:50|7245.7|7237.7|7245.2|7233.2|7245.7|7237.7|7244.8|7232.8|4
1728913380000|2024-10-14 13:43:00|7244.7|7232.7|7247.2|7235.2|7247.2|7235.9|7242.9|7232.7|3
1728913390000|2024-10-14 13:43:10|7247.5|7241.5|7254.1|7246.1|7254.1|7246.1|7247.5|7241.5|7
1728913400000|2024-10-14 13:43:20|7253.9|7247.9|7255.8|7247.8|7255.9|7247.9|7253.9|7247.3|2
1728913410000|2024-10-14 13:43:30|7270.2|7258.2|7274.5|7262.5|7274.5|7262.5|7270.2|7258.2|22
1728913420000|2024-10-14 13:43:40|7274.6|7262.6|7269.3|7261.3|7274.6|7265|7269.3|7259.1|3
1728913430000|2024-10-14 13:43:50|||||||||1
1728913440000|2024-10-14 13:44:00|7269.4|7261.4|7274.6|7262.6|7276.3|7264.3|7269.4|7261.4|6
1728913450000|2024-10-14 13:44:10|7274.9|7262.9|7263.8|7251.8|7274.9|7263.4|7263.8|7251.8|10
1728913460000|2024-10-14 13:44:20|7263.5|7251.5|7263.5|7251.5|7263.6|7251.6|7263.3|7251.3|0
1728913470000|2024-10-14 13:44:30|7263.8|7251.8|7263.8|7251.8|7263.8|7251.8|7263.8|7251.8|1
1728913480000|2024-10-14 13:44:40|7264.6|7252.6|7265.1|7253.1|7265.1|7253.1|7264.6|7252.6|2
1728913500000|2024-10-14 13:45:00|7264.1|7252.1|7263.3|7251.3|7264.1|7252.1|7263.1|7251.1|1
1728913520000|2024-10-14 13:45:20|7262.9|7250.9|7263|7251|7265.2|7253.2|7256.8|7246|8
1728913530000|2024-10-14 13:45:30|7262.8|7250.8|7261.6|7249.6|7262.8|7250.8|7261.6|7249.6|1
1728913540000|2024-10-14 13:45:40|7258.7|7246.7|7256.9|7244.9|7258.7|7246.7|7256.9|7244.9|2
1728913550000|2024-10-14 13:45:50|7256.7|7244.7|7256.9|7244.9|7257.2|7245.2|7256.4|7244.4|0
1728913560000|2024-10-14 13:46:00|7256.6|7244.6|7249.8|7237.8|7256.6|7244.6|7248.2|7236.2|1
1728913570000|2024-10-14 13:46:10|7249.5|7237.5|7249.5|7237.5|7249.5|7237.5|7249.5|7237.5|0
1728913590000|2024-10-14 13:46:30|7249.2|7237.2|7247.3|7235.3|7249.2|7237.2|7247.3|7235.3|2
1728913600000|2024-10-14 13:46:40|7246.6|7234.6|7249|7237|7249|7237|7246.6|7234.6|3
1728913610000|2024-10-14 13:46:50|7250.4|7238.4|7247.1|7235.1|7251.1|7242.4|7247.1|7235.1|3
1728913620000|2024-10-14 13:47:00|7246.4|7234.4|7238.2|7226.2|7246.4|7234.4|7238.2|7226.2|1
1728913630000|2024-10-14 13:47:10|7238|7226|7236.5|7224.5|7238|7226|7236.5|7224.5|4
1728913640000|2024-10-14 13:47:20|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|0
1728913650000|2024-10-14 13:47:30|7236.3|7224.3|7248.8|7236.8|7248.8|7236.8|7236|7224|1
1728913660000|2024-10-14 13:47:40|7249.8|7237.8|7248.7|7236.7|7251.6|7239.6|7247|7235|1
1728913670000|2024-10-14 13:47:50|7248.4|7236.4|7247.1|7239.1|7248.4|7239.1|7247.1|7235.1|4
1728913690000|2024-10-14 13:48:10|7247.7|7239.7|7247.2|7235.2|7248.6|7240.6|7246.4|7235.2|1
1728913700000|2024-10-14 13:48:20|7246.7|7234.7|7247.1|7235.1|7247.1|7235.1|7246.7|7234.7|0
1728913710000|2024-10-14 13:48:30|7247|7235|7247|7235|7247|7235|7247|7235|0
1728913720000|2024-10-14 13:48:40|7245.4|7239.4|7245.6|7239.6|7245.6|7239.6|7245.4|7239.4|1
1728913730000|2024-10-14 13:48:50|7246.1|7240.1|7246.2|7234.2|7247.9|7241.9|7245|7233.5|7
1728913740000|2024-10-14 13:49:00|7246|7234|7244.9|7236.9|7246.2|7237.8|7243.8|7234|0
1728913750000|2024-10-14 13:49:10|7245.4|7237.4|7244.6|7238.6|7249.6|7240.1|7244.6|7236.9|1
1728913760000|2024-10-14 13:49:20|7244.9|7238.9|7247.8|7239.8|7249.6|7239.8|7244.9|7237.6|2
1728913770000|2024-10-14 13:49:30|7249.6|7237.6|7246.4|7238.4|7249.6|7239.4|7246.4|7237.6|0
1728913780000|2024-10-14 13:49:40|7247|7239|7241.3|7233.3|7247|7239|7241.3|7233.3|3
1728913800000|2024-10-14 13:50:00|7240.6|7232.6|7240.6|7232.6|7240.6|7232.6|7240.6|7232.6|0
1728913810000|2024-10-14 13:50:10|7243.6|7231.6|7243.3|7235.3|7243.6|7235.3|7241.8|7231.6|8
1728913820000|2024-10-14 13:50:20|7243.4|7235.4|7243.1|7237.1|7243.6|7237.1|7243.1|7235.4|0
1728913830000|2024-10-14 13:50:30|7243.4|7237.4|7247.1|7235.1|7247.1|7237.4|7243.4|7235.1|1
1728913840000|2024-10-14 13:50:40|7242.6|7236.6|7242.2|7236.2|7242.9|7236.9|7242.2|7236.2|1
1728913860000|2024-10-14 13:51:00|7246.3|7234.3|7246.3|7234.3|7246.3|7234.3|7246.3|7234.3|2
1728913870000|2024-10-14 13:51:10|7247.3|7235.3|7239.6|7227.6|7247.3|7235.3|7239.6|7227.6|6
1728913880000|2024-10-14 13:51:20|7240.8|7228.8|7240.6|7228.6|7240.8|7228.8|7240|7228|2
1728913890000|2024-10-14 13:51:30|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|2
1728913900000|2024-10-14 13:51:40|7234.3|7222.3|7234.7|7222.7|7234.7|7222.7|7234.3|7222.3|0
1728913910000|2024-10-14 13:51:50|7235.4|7223.4|7235.4|7223.4|7235.4|7223.4|7235.4|7223.4|0
1728913920000|2024-10-14 13:52:00|7235.3|7223.3|7231.6|7219.6|7235.3|7223.3|7231.6|7219.6|0
1728913930000|2024-10-14 13:52:10|7233.3|7221.3|7233.3|7221.3|7233.3|7221.3|7233.3|7221.3|0
1728913950000|2024-10-14 13:52:30|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|7233.5|7221.5|1
1728913960000|2024-10-14 13:52:40|7234.1|7222.1|7236.3|7224.3|7236.3|7224.3|7234.1|7222.1|0
1728913970000|2024-10-14 13:52:50|7236.2|7224.2|7235.8|7223.8|7237.3|7225.3|7235.8|7223.8|0
1728913980000|2024-10-14 13:53:00|7234.8|7222.8|7230.7|7222.7|7234.8|7222.8|7230.7|7220.8|1
1728913990000|2024-10-14 13:53:10|7230|7222|7232.2|7220.2|7232.2|7222|7230|7220.2|0
1728914010000|2024-10-14 13:53:30|7229.8|7221.8|7229.2|7221.2|7229.8|7221.8|7229.2|7221.2|0
1728914020000|2024-10-14 13:53:40|7228|7222|7231.7|7223.7|7233.2|7223.7|7228|7221.2|1
1728914030000|2024-10-14 13:53:50|7232|7224|7238|7226|7238.8|7226.8|7232|7224|3
1728914040000|2024-10-14 13:54:00|7238.5|7226.5|7235.5|7227.5|7238.8|7228.7|7235.5|7226.5|0
1728914050000|2024-10-14 13:54:10|7235.7|7227.7|7234|7228|7236|7228|7234|7227.5|0
1728914070000|2024-10-14 13:54:30|7235.5|7227.5|7235.3|7229.3|7235.5|7229.3|7235.3|7227.5|0
1728914080000|2024-10-14 13:54:40|7243.7|7231.7|7243.3|7231.3|7245.1|7235.1|7241.5|7231.3|3
1728914090000|2024-10-14 13:54:50|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|7243.5|7231.5|0
1728914100000|2024-10-14 13:55:00|7241.8|7233.8|7247.9|7235.9|7253.1|7242.4|7241.8|7233.8|3
1728914110000|2024-10-14 13:55:10|7242.2|7230.2|7241.4|7229.4|7242.2|7230.2|7241.4|7229.4|0
1728914120000|2024-10-14 13:55:20|7242.4|7230.4|7242.4|7230.4|7242.4|7230.4|7242.4|7230.4|0
1728914140000|2024-10-14 13:55:40|7243.4|7231.4|7240.6|7228.6|7243.4|7231.4|7240.6|7228.6|1
1728914150000|2024-10-14 13:55:50|7240.3|7228.3|7235.1|7223.1|7240.3|7228.3|7235.1|7223.1|1
1728914160000|2024-10-14 13:56:00|7236|7224|7234|7222|7236|7224|7233.3|7221.3|1
1728914170000|2024-10-14 13:56:10|7232.2|7220.2|7232.6|7220.6|7232.6|7220.6|7232.2|7220.2|1
1728914190000|2024-10-14 13:56:30|7232.8|7220.8|7232.8|7220.8|7232.8|7220.8|7232.8|7220.8|0
1728914200000|2024-10-14 13:56:40|7232.3|7220.3|7232.1|7220.1|7232.3|7220.3|7232.1|7220.1|0
1728914210000|2024-10-14 13:56:50|7231.9|7219.9|7231.9|7219.9|7231.9|7219.9|7231.7|7219.7|0
1728914220000|2024-10-14 13:57:00|7232.1|7220.1|7232.1|7220.1|7232.1|7220.1|7232.1|7220.1|0
1728914240000|2024-10-14 13:57:20|7234.2|7222.2|7234.2|7222.2|7234.2|7222.2|7234.2|7222.2|0
1728914260000|2024-10-14 13:57:40|7234.4|7222.4|7234.2|7222.2|7234.4|7222.4|7234.2|7222.2|0
1728914270000|2024-10-14 13:57:50|7234.4|7222.4|7234.1|7222.1|7234.4|7222.4|7234.1|7222.1|0
1728914280000|2024-10-14 13:58:00|7234.4|7222.4|7231.2|7219.2|7234.4|7222.4|7229.7|7217.7|0
1728914290000|2024-10-14 13:58:10|7231.5|7219.5|7228.5|7216.5|7231.5|7219.5|7228.5|7216.5|7
1728914300000|2024-10-14 13:58:20|7228.3|7216.3|7228.2|7216.2|7228.5|7216.5|7228.1|7216.1|5
1728914310000|2024-10-14 13:58:30|7228.6|7216.6|7228.7|7216.7|7228.7|7216.7|7228.6|7216.6|0
1728914350000|2024-10-14 13:59:10|7229.1|7217.1|7229.4|7217.4|7229.4|7217.4|7229.1|7217.1|0
1728914370000|2024-10-14 13:59:30|7229.7|7217.7|7228.4|7216.4|7229.7|7217.7|7228.4|7216.4|0
1728914380000|2024-10-14 13:59:40|7228.9|7216.9|7229.9|7217.9|7229.9|7217.9|7228.9|7216.9|0
1728914390000|2024-10-14 13:59:50|7230.1|7218.1|7232.5|7220.5|7234.5|7222.5|7229.3|7218.1|3
1728914400000|2024-10-14 14:00:00|7232.7|7220.7|7230.3|7218.3|7232.7|7220.7|7230.3|7218.3|3
1728914410000|2024-10-14 14:00:10|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|1
1728914420000|2024-10-14 14:00:20|7226.7|7214.7|7226.7|7214.7|7226.7|7214.7|7226.7|7214.7|0
1728914430000|2024-10-14 14:00:30|7223.9|7211.9|7227.3|7215.3|7228.3|7216.3|7223.9|7211.9|2
1728914440000|2024-10-14 14:00:40|7226.6|7214.6|7225.6|7213.6|7226.6|7214.6|7225.4|7213.4|0
1728914450000|2024-10-14 14:00:50|7225.4|7213.4|7221.1|7209.1|7225.4|7213.4|7220.8|7208.8|7
1728914460000|2024-10-14 14:01:00|7220.8|7208.8|7218.8|7206.8|7220.8|7208.8|7218.8|7206.8|2
1728914470000|2024-10-14 14:01:10|7218.6|7206.6|7218.5|7206.5|7218.8|7206.8|7218.5|7206.5|0
1728914490000|2024-10-14 14:01:30|7218.3|7206.3|7208.6|7196.6|7218.3|7206.3|7208.4|7196.4|4
1728914500000|2024-10-14 14:01:40|7208.9|7196.9|7207.4|7195.4|7208.9|7196.9|7207.4|7195.4|0
1728914510000|2024-10-14 14:01:50|7206.9|7194.9|7205.5|7193.5|7206.9|7194.9|7205.4|7193.4|1
1728914520000|2024-10-14 14:02:00|7206.5|7194.5|7214.6|7202.6|7216.9|7204.9|7205|7194.5|4
1728914530000|2024-10-14 14:02:10|7215.4|7203.4|7217.8|7205.8|7217.9|7205.9|7215.4|7203.4|0
1728914540000|2024-10-14 14:02:20|7217.9|7205.9|7217.9|7205.9|7217.9|7205.9|7216.9|7204.9|0
1728914550000|2024-10-14 14:02:30|7218.4|7206.4|7219.4|7207.4|7219.4|7207.4|7218.4|7206.4|0
1728914560000|2024-10-14 14:02:40|7218.4|7206.4|7221.2|7209.2|7221.2|7209.2|7218.4|7206.4|0
1728914570000|2024-10-14 14:02:50|7220.2|7208.2|7226.1|7214.1|7226.1|7214.1|7218.6|7207.7|2
1728914580000|2024-10-14 14:03:00|7222.4|7214.4|7222.4|7214.4|7222.4|7214.4|7222.4|7214.4|0
1728914590000|2024-10-14 14:03:10|7223.9|7211.9|7223.5|7211.5|7223.9|7211.9|7223.5|7211.5|0
1728914600000|2024-10-14 14:03:20|7222|7214|7221.1|7213.1|7223.9|7214|7221.1|7211.9|0
1728914610000|2024-10-14 14:03:30|7221.7|7213.7|7220.3|7212.3|7223.2|7213.7|7220.3|7208.8|3
1728914630000|2024-10-14 14:03:50|7223.6|7211.6|7223.6|7211.6|7223.6|7211.6|7223.6|7211.6|1
1728914640000|2024-10-14 14:04:00|7224.2|7212.2|7229.1|7217.1|7229.1|7217.1|7224|7212|2
1728914670000|2024-10-14 14:04:30|7228.7|7216.7|7228.9|7216.9|7228.9|7216.9|7227.7|7215.7|0
1728914680000|2024-10-14 14:04:40|7229.2|7217.2|7229.1|7217.1|7229.2|7217.2|7228.6|7216.6|1
1728914690000|2024-10-14 14:04:50|7229.2|7217.2|7229.2|7217.2|7229.2|7217.2|7229.2|7217.2|0
1728914700000|2024-10-14 14:05:00|7229.1|7217.1|7221.4|7209.4|7229.1|7217.1|7221.2|7209.2|4
1728914720000|2024-10-14 14:05:20|7221.2|7209.2|7221.5|7209.5|7222.2|7210.2|7221.2|7209.2|1
1728914730000|2024-10-14 14:05:30|7220.8|7208.8|7219.8|7207.8|7220.8|7208.8|7219.5|7207.5|1
1728914740000|2024-10-14 14:05:40|7220.1|7208.1|7213.5|7201.5|7220.3|7208.3|7213.5|7201.5|3
1728914750000|2024-10-14 14:05:50|7214.3|7202.3|7216.1|7204.1|7216.3|7204.3|7214.3|7202.3|2
1728914760000|2024-10-14 14:06:00|7215.8|7203.8|7213.7|7201.7|7217.3|7205.3|7212.4|7200.4|2
1728914770000|2024-10-14 14:06:10|7213.2|7201.2|7209.2|7197.2|7213.2|7201.2|7209.2|7197.2|0
1728914800000|2024-10-14 14:06:40|7208.2|7196.2|7206.4|7194.4|7208.2|7196.2|7206.2|7194.2|2
1728914810000|2024-10-14 14:06:50|7206.6|7194.6|7205.4|7193.4|7206.6|7194.6|7204.7|7192.7|0
1728914820000|2024-10-14 14:07:00|7205.9|7193.9|7207.9|7195.9|7208.9|7196.9|7205.9|7193.9|0
1728914830000|2024-10-14 14:07:10|7208.1|7196.1|7208.1|7196.1|7208.1|7196.1|7208.1|7196.1|1
1728914840000|2024-10-14 14:07:20|7206.5|7194.5|7207|7195|7207.2|7195.2|7206|7194|0
1728914850000|2024-10-14 14:07:30|7206.8|7194.8|7206.5|7194.5|7206.8|7194.8|7206.5|7194.5|0
1728914860000|2024-10-14 14:07:40|7206.2|7194.2|7207.2|7195.2|7207.2|7195.2|7206.2|7194.2|0
1728914890000|2024-10-14 14:08:10|7207.4|7195.4|7209.9|7197.9|7210.5|7198.5|7207.4|7195.4|2
1728914900000|2024-10-14 14:08:20|7211.5|7199.5|7210.7|7198.7|7211.5|7199.5|7210.7|7198.7|2
1728914910000|2024-10-14 14:08:30|7210.2|7198.2|7210.2|7198.2|7210.2|7198.2|7210.2|7198.2|0
1728914930000|2024-10-14 14:08:50|7210.7|7198.7|7211.7|7199.7|7211.7|7199.7|7210.7|7198.7|0
1728914940000|2024-10-14 14:09:00|7210.7|7198.7|7211.5|7199.5|7211.5|7199.5|7210.7|7198.7|0
1728914950000|2024-10-14 14:09:10|7211.4|7199.4|7208.5|7196.5|7211.4|7199.4|7208.5|7196.5|0
1728914970000|2024-10-14 14:09:30|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|7208.7|7196.7|0
1728914990000|2024-10-14 14:09:50|7209.7|7197.7|7210|7198|7210|7198|7209.7|7197.7|0
1728915000000|2024-10-14 14:10:00|7210.9|7198.9|7210.7|7198.7|7210.9|7198.9|7210.5|7198.5|0
1728915010000|2024-10-14 14:10:10|7211|7199|7209.5|7197.5|7211|7199|7209.5|7197.5|0
1728915020000|2024-10-14 14:10:20|7208.8|7196.8|7200.3|7188.3|7208.8|7196.8|7198.8|7188|1
1728915030000|2024-10-14 14:10:30|7200.5|7188.5|7195.8|7183.8|7200.8|7189.6|7195.6|7183.6|3
1728915040000|2024-10-14 14:10:40|7196.3|7184.3|7199.8|7187.8|7200|7188|7195.5|7184.3|2
1728915050000|2024-10-14 14:10:50|7199.5|7187.5|7198.6|7186.6|7199.5|7187.5|7198.6|7186.6|1
1728915060000|2024-10-14 14:11:00|7199.1|7187.1|7199.1|7187.1|7199.1|7187.1|7199.1|7187.1|0
1728915080000|2024-10-14 14:11:20|7199.5|7187.5|7199.8|7187.8|7199.8|7187.8|7199.5|7187.5|0
1728915090000|2024-10-14 14:11:30|7199.5|7187.5|7199|7187|7199.5|7187.5|7199|7187|0
1728915110000|2024-10-14 14:11:50|7197.1|7189.1|7198.5|7186.5|7198.8|7189.1|7197.1|7186.4|0
1728915120000|2024-10-14 14:12:00|7198|7186|7197|7185|7198|7186|7197|7185|0
1728915130000|2024-10-14 14:12:10|7195.1|7187.1|7197.3|7185.3|7197.3|7187.1|7195.1|7185.3|0
1728915140000|2024-10-14 14:12:20|7195.8|7187.8|7195.8|7187.8|7195.8|7187.8|7195.8|7187.8|0
1728915150000|2024-10-14 14:12:30|7194.8|7186.8|7194.8|7186.8|7194.8|7186.8|7194.8|7186.8|0
1728915160000|2024-10-14 14:12:40|7190.6|7182.6|7191.8|7183.8|7193.7|7183.8|7189.8|7181.7|3
1728915180000|2024-10-14 14:13:00|7192.1|7184.1|7190.8|7182.8|7193.3|7184.1|7190.8|7181.3|0
1728915190000|2024-10-14 14:13:10|7190.6|7182.6|7189|7177|7191.2|7182.6|7189|7177|0
1728915200000|2024-10-14 14:13:20|7189.3|7177.3|7194.6|7182.6|7195.1|7183.1|7189.3|7177.3|9
1728915210000|2024-10-14 14:13:30|7193.6|7181.6|7184.6|7172.6|7193.6|7181.6|7184.6|7172.6|5
1728915220000|2024-10-14 14:13:40|7184.1|7172.1|7184.3|7172.3|7185.1|7173.1|7182.1|7170.1|2
1728915230000|2024-10-14 14:13:50|7185.5|7173.5|7187|7175|7187|7175|7185.5|7173.5|0
1728915240000|2024-10-14 14:14:00|7187.8|7175.8|7190.1|7178.1|7190.1|7178.1|7187.6|7175.6|0
1728915250000|2024-10-14 14:14:10|7190.5|7178.5|7192.6|7180.6|7192.6|7180.6|7190.5|7178.5|1
1728915260000|2024-10-14 14:14:20|7193.5|7181.5|7193.5|7181.5|7193.5|7181.5|7193.5|7181.5|0
1728915270000|2024-10-14 14:14:30|7198.9|7186.9|7200.9|7192.9|7202.9|7194.1|7197.6|7186.9|11
1728915280000|2024-10-14 14:14:40|7200.4|7192.4|7201.9|7189.9|7202.3|7192.7|7200.1|7189.9|2
1728915290000|2024-10-14 14:14:50|7199.6|7187.6|7198.7|7186.7|7199.6|7187.6|7198.2|7186.2|2
1728915300000|2024-10-14 14:15:00|7198.2|7186.2|7193.5|7181.5|7198.2|7186.2|7193|7181|1
1728915310000|2024-10-14 14:15:10|7193.2|7181.2|7193.2|7181.2|7193.2|7181.2|7193.2|7181.2|0
1728915320000|2024-10-14 14:15:20|7193.3|7181.3|7185.6|7173.6|7193.3|7181.3|7185.4|7173.4|4
1728915330000|2024-10-14 14:15:30|7185.1|7173.1|7188.6|7176.6|7188.6|7176.6|7185.1|7173.1|1
1728915340000|2024-10-14 14:15:40|7188.8|7176.8|7188.8|7176.8|7189|7177|7188.8|7176.8|0
1728915360000|2024-10-14 14:16:00|7188.3|7176.3|7193.2|7181.2|7193.2|7181.2|7188.3|7176.3|5
1728915370000|2024-10-14 14:16:10|7193|7181|7198.7|7186.7|7199.4|7187.4|7192.7|7180.7|2
1728915380000|2024-10-14 14:16:20|7196.3|7184.3|7196.5|7184.5|7196.7|7184.7|7195.6|7183.6|2
1728915390000|2024-10-14 14:16:30|7196.2|7184.2|7199.7|7187.7|7200.3|7189.8|7196.2|7184.2|3
1728915400000|2024-10-14 14:16:40|7200.1|7188.1|7200.4|7188.4|7200.7|7188.7|7200.1|7188.1|0
1728915410000|2024-10-14 14:16:50|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|0
1728915420000|2024-10-14 14:17:00|7202|7190|7202.5|7190.5|7202.5|7190.5|7202|7190|0
1728915430000|2024-10-14 14:17:10|7202.7|7190.7|7203.8|7191.8|7204.5|7194.4|7202|7190.7|0
1728915450000|2024-10-14 14:17:30|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|0
1728915460000|2024-10-14 14:17:40|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|0
1728915470000|2024-10-14 14:17:50|7202.7|7190.7|7200.4|7188.4|7203|7191|7200.4|7188.4|12
1728915480000|2024-10-14 14:18:00|7200.7|7188.7|7201.2|7189.2|7201.2|7189.2|7200.7|7188.7|0
1728915490000|2024-10-14 14:18:10|7200.7|7188.7|7193.1|7181.1|7200.7|7188.7|7193.1|7181.1|3
1728915500000|2024-10-14 14:18:20|7192.9|7180.9|7192.9|7180.9|7193.1|7181.1|7192.9|7180.9|0
1728915510000|2024-10-14 14:18:30|7191.8|7179.8|7190.1|7178.1|7191.8|7179.8|7190.1|7178.1|1
1728915520000|2024-10-14 14:18:40|7190|7178|7190|7178|7190|7178|7190|7178|0
1728915530000|2024-10-14 14:18:50|7192.9|7180.9|7194.8|7182.8|7194.8|7182.8|7192.9|7180.9|2
1728915540000|2024-10-14 14:19:00|7196.7|7184.7|7196.5|7184.5|7196.9|7184.9|7195.7|7183.7|0
1728915550000|2024-10-14 14:19:10|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|0
1728915560000|2024-10-14 14:19:20|7196.3|7184.3|7196.3|7184.3|7196.3|7184.3|7196.3|7184.3|0
1728915570000|2024-10-14 14:19:30|7195.7|7183.7|7195|7183|7195.7|7185.3|7193.3|7183|0
1728915580000|2024-10-14 14:19:40|7193.5|7181.5|7191|7183|7193.5|7183|7191|7180.8|0
1728915590000|2024-10-14 14:19:50|7190.7|7182.7|7192.5|7180.5|7193|7182.7|7190.7|7180.3|2
1728915600000|2024-10-14 14:20:00|7192|7180|7192|7180|7192|7180|7192|7180|0
1728915610000|2024-10-14 14:20:10|7192.2|7180.2|7192.2|7180.2|7192.7|7180.7|7192.2|7180.2|0
1728915620000|2024-10-14 14:20:20|7192.3|7180.3|7192.7|7180.7|7192.8|7180.8|7192.3|7180.3|1
1728915630000|2024-10-14 14:20:30|7193.9|7181.9|7200.5|7188.5|7200.7|7188.7|7193.9|7181.9|3
1728915640000|2024-10-14 14:20:40|7201.3|7189.3|7200.8|7188.8|7201.3|7189.3|7200.8|7188.8|0
1728915650000|2024-10-14 14:20:50|7201|7189|7201|7189|7201|7189|7201|7189|0
1728915660000|2024-10-14 14:21:00|7200.8|7188.8|7201.5|7189.5|7201.8|7189.8|7200.8|7188.8|1
1728915710000|2024-10-14 14:21:50|7202|7190|7203|7191|7203|7191|7202|7190|0
1728915720000|2024-10-14 14:22:00|7202.8|7190.8|7203|7191|7203.3|7191.3|7202.8|7190.8|1
1728915730000|2024-10-14 14:22:10|7205.1|7193.1|7205.4|7193.4|7205.4|7193.4|7205.1|7193.1|1
1728915740000|2024-10-14 14:22:20|||||||||2
1728915750000|2024-10-14 14:22:30|7203.6|7195.6|7203.6|7195.6|7203.6|7195.6|7203.6|7195.6|2
1728915770000|2024-10-14 14:22:50|7203.8|7195.8|7203.8|7195.8|7203.8|7195.8|7203.6|7195.6|1
1728915780000|2024-10-14 14:23:00|7204.1|7196.1|7203.4|7191.4|7204.1|7196.1|7201.4|7191.4|4
1728915790000|2024-10-14 14:23:10|7201.3|7193.3|7201.4|7193.4|7203.4|7193.8|7201.3|7191.4|1
1728915800000|2024-10-14 14:23:20|7201.3|7193.3|7201.1|7193.1|7201.3|7193.3|7201.1|7193.1|0
1728915810000|2024-10-14 14:23:30|7200.4|7192.4|7197.9|7185.9|7200.4|7192.4|7197.9|7185.9|2
1728915820000|2024-10-14 14:23:40|7198|7186|7199.4|7187.4|7199.4|7187.4|7198|7186|1
1728915830000|2024-10-14 14:23:50|7197.6|7189.6|7203|7191|7203.7|7191.7|7197.6|7188.6|3
1728915840000|2024-10-14 14:24:00|7202.9|7190.9|7203|7191|7203.2|7191.2|7202.7|7190.7|4
1728915850000|2024-10-14 14:24:10|7204.2|7192.2|7203.2|7195.2|7205|7195.2|7203.2|7192.2|1
1728915860000|2024-10-14 14:24:20|7205|7193|7205|7193|7205|7193|7205|7193|0
1728915870000|2024-10-14 14:24:30|7204.7|7192.7|7205.5|7193.5|7205.5|7193.5|7204.4|7192.4|1
1728915880000|2024-10-14 14:24:40|7205.4|7193.4|7205.2|7193.2|7205.5|7193.5|7205|7193|1
1728915890000|2024-10-14 14:24:50|7205|7193|7205.4|7193.4|7205.4|7193.4|7205|7193|0
1728915900000|2024-10-14 14:25:00|7205.6|7193.6|7201|7189|7205.9|7194.9|7201|7189|5
1728915910000|2024-10-14 14:25:10|7200.5|7188.5|7200.2|7188.2|7200.5|7188.5|7199.5|7187.5|1
1728915920000|2024-10-14 14:25:20|7199.9|7187.9|7197.8|7185.8|7200.2|7188.5|7196.5|7185.8|4
1728915930000|2024-10-14 14:25:30|7198.1|7186.1|7198.3|7186.3|7198.3|7186.3|7198.1|7186.1|0
1728915940000|2024-10-14 14:25:40|7198.1|7186.1|7198.1|7186.1|7198.1|7186.1|7198.1|7186.1|0
1728915950000|2024-10-14 14:25:50|7196.5|7188.5|7201.6|7189.6|7201.8|7190.1|7196.5|7188.5|1
1728915960000|2024-10-14 14:26:00|7202.6|7190.6|7201.3|7189.3|7202.6|7190.6|7201.3|7189.3|1
1728915970000|2024-10-14 14:26:10|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|0
1728915980000|2024-10-14 14:26:20|7201.6|7189.6|7201.6|7189.6|7201.8|7189.8|7201.6|7189.6|0
1728915990000|2024-10-14 14:26:30|7200.3|7188.3|7198.6|7190.6|7201.1|7190.6|7198.6|7188.3|0
1728916000000|2024-10-14 14:26:40|7198.3|7190.3|7196.5|7184.5|7198.3|7190.3|7194|7182.1|4
1728916010000|2024-10-14 14:26:50|7196.3|7184.3|7192.5|7184.5|7196.6|7184.6|7192.3|7182.6|0
1728916020000|2024-10-14 14:27:00|7194.6|7182.6|7192.8|7184.8|7195|7185|7192.5|7182.6|1
1728916030000|2024-10-14 14:27:10|7194.6|7182.6|7192.5|7184.5|7195|7184.5|7192.5|7182.6|0
1728916050000|2024-10-14 14:27:30|7193.3|7181.3|7191.3|7183.3|7193.6|7183.8|7191.3|7181.3|2
1728916060000|2024-10-14 14:27:40|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|0
1728916070000|2024-10-14 14:27:50|7190.9|7184.9|7190.9|7184.9|7190.9|7184.9|7190.7|7184.7|1
1728916080000|2024-10-14 14:28:00|7190.4|7184.4|7190.9|7182.9|7190.9|7184.9|7190.4|7182.9|4
1728916090000|2024-10-14 14:28:10|7189.9|7181.9|7189.4|7183.4|7190.2|7183.4|7189.1|7181.9|0
1728916100000|2024-10-14 14:28:20|7189.9|7181.9|7188.7|7182.7|7189.9|7183.2|7188.7|7181.9|0
1728916110000|2024-10-14 14:28:30|7188.9|7182.9|7186.9|7178.9|7189.2|7183.2|7186.9|7178.9|1
1728916120000|2024-10-14 14:28:40|7186.7|7178.7|7185.8|7177.8|7188.5|7178.7|7185.8|7176.5|4
1728916130000|2024-10-14 14:28:50|7183.7|7173.8|7188.7|7176.7|7190.8|7180.6|7182.8|7173.8|8
1728916150000|2024-10-14 14:29:10|7189.3|7177.3|7189|7177|7189.3|7177.3|7188.3|7176.3|2
1728916160000|2024-10-14 14:29:20|7188|7176|7189|7177|7189|7177.7|7185|7176|0
1728916170000|2024-10-14 14:29:30|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|1
1728916180000|2024-10-14 14:29:40|7188.2|7176.2|7192.3|7180.3|7194.5|7182.5|7183.3|7175.5|1
1728916200000|2024-10-14 14:30:00|7192.6|7180.6|7188.6|7180.6|7192.6|7180.6|7188.6|7178.8|1
1728916210000|2024-10-14 14:30:10|7187.3|7179.3|7189.8|7177.8|7189.8|7179.3|7186.5|7177.8|0
1728916220000|2024-10-14 14:30:20|7187.3|7179.3|7191.7|7183.7|7191.7|7183.7|7187.3|7178.8|11
1728916230000|2024-10-14 14:30:30|7191.5|7183.5|7197.5|7189.5|7203.3|7191.3|7191.5|7183.5|9
1728916240000|2024-10-14 14:30:40|7200|7188|7197.8|7189.8|7200.3|7189.8|7197.8|7188|3
1728916250000|2024-10-14 14:30:50|7198.2|7190.2|7201.5|7193.5|7203.7|7193.9|7198.2|7190.2|2
1728916260000|2024-10-14 14:31:00|7201.2|7193.2|7201.5|7193.5|7201.5|7193.5|7201.2|7193.2|1
1728916270000|2024-10-14 14:31:10|7200.9|7192.9|7201.1|7193.1|7201.1|7193.1|7200.9|7192.9|0
1728916290000|2024-10-14 14:31:30|7201.7|7193.7|7199.2|7187.2|7201.7|7193.7|7199.1|7187.2|2
1728916330000|2024-10-14 14:32:10|7196.4|7184.4|7192.9|7180.9|7196.4|7184.4|7192.6|7180.6|1
1728916340000|2024-10-14 14:32:20|7192.7|7180.7|7192.6|7180.6|7192.7|7180.7|7192.4|7180.4|0
1728916350000|2024-10-14 14:32:30|7192.2|7180.2|7191.9|7179.9|7192.2|7180.2|7191.9|7179.9|0
1728916360000|2024-10-14 14:32:40|7193.7|7181.7|7196|7184|7196|7184|7193.7|7181.7|2
1728916370000|2024-10-14 14:32:50|7197|7185|7196.8|7184.8|7198.6|7186.6|7196.8|7184.8|1
1728916380000|2024-10-14 14:33:00|7197|7185|7196.3|7184.3|7197.3|7185.3|7196.3|7184.3|0
1728916390000|2024-10-14 14:33:10|7195.3|7183.3|7195.5|7183.5|7195.5|7183.5|7195.3|7183.3|0
1728916410000|2024-10-14 14:33:30|7196.1|7184.1|7198.2|7186.2|7198.2|7186.2|7196.1|7184.1|0
1728916420000|2024-10-14 14:33:40|7199.4|7187.4|7205.7|7193.7|7205.7|7194.4|7199.4|7187.4|2
1728916430000|2024-10-14 14:33:50|7205.5|7193.5|7204.8|7192.8|7205.5|7193.5|7204.8|7192.8|0
1728916440000|2024-10-14 14:34:00|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|1
1728916450000|2024-10-14 14:34:10|7202.2|7196.2|7202.5|7194.5|7202.5|7196.2|7202.2|7194.5|1
1728916460000|2024-10-14 14:34:20|7202.8|7194.8|7206.7|7194.7|7206.7|7194.8|7202.8|7192.7|0
1728916500000|2024-10-14 14:35:00|7204.5|7196.5|7199|7187|7204.5|7196.5|7198.5|7187|7
1728916520000|2024-10-14 14:35:20|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|2
1728916530000|2024-10-14 14:35:30|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|0
1728916550000|2024-10-14 14:35:50|7202.6|7190.6|7202.6|7190.6|7202.6|7190.6|7202.6|7190.6|0
1728916560000|2024-10-14 14:36:00|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|0
1728916580000|2024-10-14 14:36:20|7202.6|7190.6|7203.4|7191.4|7203.6|7191.6|7202.6|7190.6|0
1728916610000|2024-10-14 14:36:50|7203.6|7191.6|7202.8|7190.8|7203.6|7191.6|7202.6|7190.6|2
1728916620000|2024-10-14 14:37:00|7201.8|7189.8|7201.4|7189.4|7201.8|7189.8|7201.4|7189.4|0
1728916630000|2024-10-14 14:37:10|7200.9|7188.9|7201.8|7189.8|7201.8|7189.8|7199.6|7187.6|10
1728916640000|2024-10-14 14:37:20|7202.3|7190.3|7200.3|7188.3|7203|7191|7200.3|7188.3|2
1728916650000|2024-10-14 14:37:30|7200.6|7188.6|7201.1|7189.1|7201.9|7189.9|7200.5|7188.5|3
1728916660000|2024-10-14 14:37:40|7200.7|7188.7|7200.1|7188.1|7200.7|7188.7|7200.1|7188.1|0
1728916680000|2024-10-14 14:38:00|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|0
1728916690000|2024-10-14 14:38:10|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|0
1728916700000|2024-10-14 14:38:20|7200.6|7188.6|7197.6|7185.6|7200.6|7190.2|7197.5|7185.6|1
1728916710000|2024-10-14 14:38:30|7193.4|7181.4|7192.6|7180.6|7193.4|7181.4|7192.6|7180.6|4
1728916730000|2024-10-14 14:38:50|7191.1|7183.1|7191.4|7179.4|7191.4|7183.1|7191.1|7179.4|0
1728916740000|2024-10-14 14:39:00|7191.2|7179.2|7191|7179|7191.2|7179.2|7190.8|7178.8|0
1728916750000|2024-10-14 14:39:10|7190.7|7178.7|7190.1|7182.1|7191.3|7182.1|7190.1|7178.7|2
1728916780000|2024-10-14 14:39:40|7189.9|7181.9|7190.9|7178.9|7191.5|7181.9|7189.9|7178.7|2
1728916800000|2024-10-14 14:40:00|7191.2|7179.2|7191.5|7179.5|7191.5|7182.4|7189.7|7179.2|0
1728916810000|2024-10-14 14:40:10|7190.8|7178.8|7190.4|7178.4|7190.8|7178.8|7190.4|7178.4|0
1728916820000|2024-10-14 14:40:20|7189|7177|7189.2|7177.2|7189.2|7177.2|7189|7177|1
1728916830000|2024-10-14 14:40:30|7188.8|7176.8|7184.3|7176.3|7188.8|7177.2|7184.3|7176.3|0
1728916840000|2024-10-14 14:40:40|7185.1|7173.1|7183|7175|7185.1|7175|7183|7173.1|0
1728916860000|2024-10-14 14:41:00|7183.6|7175.6|7183.6|7175.6|7183.6|7175.6|7183.6|7175.6|1
1728916880000|2024-10-14 14:41:20|7184.7|7176.7|7184.2|7172.2|7187.2|7177.3|7184.2|7172.2|2
1728916890000|2024-10-14 14:41:30|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|0
1728916930000|2024-10-14 14:42:10|7184|7172|7184|7172|7184|7172|7184|7172|1
1728916940000|2024-10-14 14:42:20|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|1
1728916960000|2024-10-14 14:42:40|7184.6|7172.6|7185.1|7173.1|7185.8|7173.8|7184.6|7172.6|1
1728916970000|2024-10-14 14:42:50|7184.3|7172.3|7184.2|7172.2|7184.3|7172.3|7182.5|7170.5|3
1728916980000|2024-10-14 14:43:00|7184|7172|7182.8|7170.8|7184|7172|7182.8|7170.8|13
1728916990000|2024-10-14 14:43:10|7183|7171|7183|7171|7183|7171|7182.8|7170.8|3
1728917000000|2024-10-14 14:43:20|7183.6|7171.6|7184.2|7172.2|7184.2|7172.2|7183.6|7171.6|4
1728917010000|2024-10-14 14:43:30|7184|7172|7179|7173|7184|7173.6|7179|7171.4|0
1728917020000|2024-10-14 14:43:40|7179.2|7171|7179|7171|7179.2|7171.2|7179|7171|3
1728917030000|2024-10-14 14:43:50|7180.6|7168.6|7180.6|7168.6|7180.6|7168.6|7180.5|7168.5|3
1728917040000|2024-10-14 14:44:00|7180.8|7168.8|7179.5|7167.5|7180.8|7168.8|7179.5|7167.5|2
1728917070000|2024-10-14 14:44:30|7179.8|7167.8|7179.8|7167.8|7179.8|7167.8|7179.8|7167.8|0
1728917090000|2024-10-14 14:44:50|7194|7182|7188.5|7176.5|7194|7182|7188.5|7176.5|36
1728917100000|2024-10-14 14:45:00|7188.3|7176.3|7180.1|7168.1|7188.3|7176.6|7180.1|7168.1|9
1728917110000|2024-10-14 14:45:10|7180.5|7168.5|7178.1|7166.1|7182|7171.8|7177.8|7165.8|4
1728917120000|2024-10-14 14:45:20|7178.7|7166.7|7180.3|7168.3|7180.3|7168.3|7178.7|7166.7|0
1728917130000|2024-10-14 14:45:30|7181.1|7169.1|7181.3|7169.3|7182.8|7170.8|7181.1|7169.1|0
1728917150000|2024-10-14 14:45:50|7181.7|7169.7|7182.5|7170.5|7182.5|7170.5|7181.7|7169.7|0
1728917160000|2024-10-14 14:46:00|7180.7|7172.7|7180.7|7172.7|7180.7|7172.7|7180.7|7172.7|1
1728917170000|2024-10-14 14:46:10|7181.3|7173.3|7181.3|7173.3|7181.3|7173.3|7181.3|7173.3|0
1728917190000|2024-10-14 14:46:30|7190.3|7178.3|7191.3|7179.3|7191.3|7179.3|7185.5|7177.5|2
1728917200000|2024-10-14 14:46:40|||||||||5
1728917220000|2024-10-14 14:47:00|7190.3|7178.3|7190.4|7178.4|7190.4|7178.4|7188.8|7176.8|1
1728917230000|2024-10-14 14:47:10|7190.8|7178.8|7190.8|7178.8|7190.8|7178.8|7190.6|7178.6|0
1728917240000|2024-10-14 14:47:20|7190.6|7178.6|7189|7181|7190.8|7181.2|7189|7178.6|2
1728917250000|2024-10-14 14:47:30|7196.3|7184.3|7198.3|7186.3|7199.4|7187.4|7196.3|7184.3|14
1728917270000|2024-10-14 14:47:50|||||||||1
1728917280000|2024-10-14 14:48:00|7198|7186|7198|7186|7198|7186|7198|7186|0
1728917300000|2024-10-14 14:48:20|||||||||1
1728917360000|2024-10-14 14:49:20|7197.6|7185.6|7193.6|7181.6|7197.6|7185.6|7193.3|7181.3|3
1728917370000|2024-10-14 14:49:30|7193.8|7181.8|7194.3|7182.3|7194.3|7182.3|7188.8|7179.5|4
1728917380000|2024-10-14 14:49:40|7192.8|7184.8|7195.5|7183.5|7196|7184.8|7192.8|7183.5|0
1728917390000|2024-10-14 14:49:50|7196|7184|7199.5|7187.5|7199.5|7187.5|7196|7184|0
1728917400000|2024-10-14 14:50:00|7188.2|7176.2|7191.1|7179.1|7191.1|7179.1|7185.6|7175.1|7
1728917410000|2024-10-14 14:50:10|7188.6|7180.6|7187|7179|7189.5|7180.6|7187|7177.5|0
1728917420000|2024-10-14 14:50:20|7190.5|7178.5|7190.5|7178.5|7190.5|7178.5|7190.5|7178.5|0
1728917430000|2024-10-14 14:50:30|7189|7177|7184.6|7172.6|7189|7177|7184.6|7172.6|1
1728917440000|2024-10-14 14:50:40|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|7185.1|7173.1|2
1728917450000|2024-10-14 14:50:50|7185.3|7173.3|7187.1|7175.1|7187.7|7175.7|7185.3|7173.3|2
1728917460000|2024-10-14 14:51:00|7186.9|7174.9|7187.7|7179.7|7187.7|7179.7|7185.8|7173.8|7
1728917470000|2024-10-14 14:51:10|7190.1|7178.1|7189.8|7177.8|7190.1|7178.1|7189.8|7177.8|0
1728917490000|2024-10-14 14:51:30|7190.1|7178.1|7190.1|7178.1|7190.1|7178.1|7190.1|7178.1|0
1728917500000|2024-10-14 14:51:40|7190.5|7178.5|7190.5|7178.5|7190.5|7178.5|7190.5|7178.5|0
1728917510000|2024-10-14 14:51:50|7188|7182|7189.8|7181.8|7189.8|7182|7188|7181.8|1
1728917520000|2024-10-14 14:52:00|7189.4|7181.4|7190.3|7182.3|7192.2|7182.3|7189.4|7179.4|2
1728917540000|2024-10-14 14:52:20|7190.2|7182.2|7189.7|7183.7|7190.2|7183.7|7189.3|7182.2|0
1728917550000|2024-10-14 14:52:30|7190.5|7182.5|7194.8|7182.8|7195.2|7183.2|7190.5|7181.5|4
1728917570000|2024-10-14 14:52:50|7197.8|7185.8|7192.7|7180.7|7197.8|7185.8|7192.7|7180.7|7
1728917580000|2024-10-14 14:53:00|7191|7179|7192|7180|7192|7180|7190.9|7178.9|7
1728917590000|2024-10-14 14:53:10|7192.2|7180.2|7192|7180|7192.2|7180.2|7192|7180|0
1728917600000|2024-10-14 14:53:20|7192.5|7180.5|7191.7|7179.7|7192.5|7180.5|7190.5|7178.5|0
1728917610000|2024-10-14 14:53:30|7191.5|7179.5|7191.5|7179.5|7191.5|7179.5|7191.5|7179.5|0
1728917620000|2024-10-14 14:53:40|7190.2|7178.2|7190.2|7178.2|7190.2|7178.2|7190.2|7178.2|0
1728917640000|2024-10-14 14:54:00|7189.9|7177.9|7188.4|7180.4|7189.9|7180.4|7188.4|7177.9|1
1728917650000|2024-10-14 14:54:10|7191.6|7179.6|7193.9|7181.9|7194.4|7182.4|7191.6|7179.6|3
1728917690000|2024-10-14 14:54:50|7194.1|7182.1|7196.9|7184.9|7196.9|7185.4|7193.4|7182.1|3
1728917700000|2024-10-14 14:55:00|7197.2|7185.2|7194.4|7182.4|7197.6|7185.6|7194.4|7182.4|3
1728917720000|2024-10-14 14:55:20|7194.5|7182.5|7192.2|7180.2|7194.5|7182.5|7191.7|7179.7|2
1728917730000|2024-10-14 14:55:30|7191.7|7179.7|7191.7|7179.7|7192|7180|7191.7|7179.7|0
1728917740000|2024-10-14 14:55:40|7183.2|7171.2|7184.1|7172.1|7184.1|7172.1|7183.2|7171.2|2
1728917750000|2024-10-14 14:55:50|7184.5|7172.5|7184.3|7172.3|7184.5|7172.5|7184.3|7172.3|0
1728917760000|2024-10-14 14:56:00|7185.1|7173.1|7188.6|7176.6|7188.6|7179|7183.6|7173.1|6
1728917770000|2024-10-14 14:56:10|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|7188.3|7176.3|0
1728917780000|2024-10-14 14:56:20|7187.2|7179.2|7187.2|7179.2|7187.2|7179.2|7187.2|7179.2|1
1728917790000|2024-10-14 14:56:30|||||||||1
1728917800000|2024-10-14 14:56:40|7187.5|7179.5|7187.5|7179.5|7187.5|7179.5|7187.5|7179.5|0
1728917810000|2024-10-14 14:56:50|7187|7175|7188.1|7176.1|7188.1|7176.1|7187|7175|2
1728917820000|2024-10-14 14:57:00|7188|7176|7188.1|7176.1|7188.3|7176.3|7188|7176|1
1728917830000|2024-10-14 14:57:10|7188.5|7176.5|7188.5|7176.5|7188.5|7176.5|7188.5|7176.5|0
1728917850000|2024-10-14 14:57:30|7188.8|7176.8|7189.1|7177.1|7189.1|7177.1|7188.8|7176.8|0
1728917860000|2024-10-14 14:57:40|7189.4|7177.4|7189.4|7177.4|7189.4|7179.3|7187.3|7177.4|0
1728917870000|2024-10-14 14:57:50|7189.3|7181.3|7189.4|7181.4|7189.4|7181.4|7189.1|7181.1|6
1728917880000|2024-10-14 14:58:00|7192|7180|7192.9|7180.9|7192.9|7180.9|7192|7180|2
1728917890000|2024-10-14 14:58:10|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|7186.9|7174.9|1
1728917900000|2024-10-14 14:58:20|7186.4|7174.4|7183.4|7171.4|7186.4|7175.2|7181.5|7171.4|4
1728917910000|2024-10-14 14:58:30|7180.9|7172.9|7178.5|7172.5|7180.9|7172.9|7178.5|7172.5|0
1728917920000|2024-10-14 14:58:40|7177.7|7165.7|7178.4|7166.4|7178.4|7168.2|7175.9|7165.7|3
1728917930000|2024-10-14 14:58:50|7176.2|7168.2|7177.3|7165.3|7178|7168.2|7176.2|7165.3|2
1728917940000|2024-10-14 14:59:00|7177.8|7165.8|7177.8|7165.8|7177.8|7167.5|7175.5|7165.8|0
1728917950000|2024-10-14 14:59:10|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|7178.2|7166.2|0
1728917960000|2024-10-14 14:59:20|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|0
1728917990000|2024-10-14 14:59:50|7176.2|7170.2|7172.7|7164.7|7176.2|7170.2|7172.7|7164.7|2
1728918000000|2024-10-14 15:00:00|7171.2|7165.2|7169.9|7157.9|7172.6|7165.2|7166.4|7157|9
1728918010000|2024-10-14 15:00:10|7165.1|7159.1|7167.1|7159.1|7173.8|7163.7|7165.1|7157.9|4
1728918020000|2024-10-14 15:00:20|7167.5|7159.5|7170.3|7162.3|7170.4|7162.4|7167.5|7159.5|1
1728918030000|2024-10-14 15:00:30|7170.6|7162.6|7172|7166|7173|7166|7170.6|7161|2
1728918040000|2024-10-14 15:00:40|7171.4|7163.4|7171.1|7163.1|7173.6|7163.4|7170.8|7160.9|2
1728918050000|2024-10-14 15:00:50|7173.3|7161.3|7170.6|7162.6|7173.3|7163.1|7170.6|7161.3|1
1728918060000|2024-10-14 15:01:00|7170.3|7162.3|7171.9|7159.9|7171.9|7162.3|7167.4|7155.4|2
1728918070000|2024-10-14 15:01:10|7169.8|7161.8|7169.3|7161.3|7169.8|7161.8|7168.8|7160.8|0
1728918080000|2024-10-14 15:01:20|7170|7162|7170|7162|7170|7162|7170|7162|5
1728918090000|2024-10-14 15:01:30|7169.6|7161.6|7163.5|7155.5|7169.6|7161.6|7162.8|7152.1|3
1728918100000|2024-10-14 15:01:40|7165.6|7153.6|7163.5|7155.5|7165.6|7155.5|7163.5|7153.6|0
1728918110000|2024-10-14 15:01:50|7166.8|7154.8|7164.8|7156.8|7166.8|7156.8|7164.8|7154.3|0
1728918120000|2024-10-14 15:02:00|7167.3|7155.3|7166.1|7158.1|7167.3|7158.1|7166.1|7155.3|1
1728918130000|2024-10-14 15:02:10|7165.5|7157.5|7166.3|7158.3|7166.3|7158.3|7165.5|7157.5|2
1728918150000|2024-10-14 15:02:30|7166.6|7158.6|7165.4|7159.4|7166.6|7159.4|7165.4|7158.6|1
1728918160000|2024-10-14 15:02:40|7164.1|7158.1|7165.8|7157.8|7165.8|7158.1|7162.6|7156.3|5
1728918170000|2024-10-14 15:02:50|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|0
1728918180000|2024-10-14 15:03:00|7165.6|7159.6|7178.7|7166.7|7179.3|7167.3|7164.7|7157.1|15
1728918190000|2024-10-14 15:03:10|7178.2|7166.2|7174.7|7162.7|7179.4|7169.6|7174.3|7162.3|5
1728918220000|2024-10-14 15:03:40|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|0
1728918240000|2024-10-14 15:04:00|||||||||1
1728918260000|2024-10-14 15:04:20|7162.1|7150.1|7162.1|7150.1|7162.1|7150.1|7162.1|7150.1|3
1728918270000|2024-10-14 15:04:30|7163|7151|7161.7|7155.7|7163|7155.7|7161.7|7151|1
1728918280000|2024-10-14 15:04:40|7162|7154|7160.6|7154.6|7162|7154.6|7160.6|7154|2
1728918290000|2024-10-14 15:04:50|7159.8|7153.8|7161.6|7149.6|7161.6|7153.8|7157.4|7149.6|5
1728918300000|2024-10-14 15:05:00|7159.8|7151.8|7157.5|7149.5|7161.3|7151.8|7157.5|7149.3|3
1728918310000|2024-10-14 15:05:10|7157.7|7149.7|7158|7150|7158|7150|7157.7|7149.7|0
1728918320000|2024-10-14 15:05:20|7158.5|7150.5|7160.8|7152.8|7160.8|7152.8|7158.5|7150.5|5
1728918330000|2024-10-14 15:05:30|7161.5|7153.5|7161.5|7153.5|7161.5|7153.5|7161.5|7153.5|0
1728918360000|2024-10-14 15:06:00|7165.8|7153.8|7165.8|7153.8|7165.8|7153.8|7165.6|7153.6|1
1728918390000|2024-10-14 15:06:30|7164.8|7152.8|7164.8|7152.8|7164.8|7152.8|7164.8|7152.8|1
1728918400000|2024-10-14 15:06:40|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|1
1728918410000|2024-10-14 15:06:50|7163.1|7151.1|7161.1|7153.1|7163.1|7153.1|7161.1|7150.9|0
1728918420000|2024-10-14 15:07:00|7161.3|7153.3|7161.3|7153.3|7161.3|7153.3|7161.3|7153.3|1
1728918430000|2024-10-14 15:07:10|7161.4|7155.4|7167.8|7159.8|7167.8|7159.8|7161|7155|6
1728918450000|2024-10-14 15:07:30|7168.1|7160.1|7169.1|7163.1|7170.6|7163.1|7168.1|7160.1|1
1728918460000|2024-10-14 15:07:40|7169.3|7163.3|7169.6|7161.6|7170.1|7164.1|7169.3|7161.6|2
1728918470000|2024-10-14 15:07:50|7170.6|7162.6|7170.4|7164.4|7170.6|7164.4|7169.1|7162.3|1
1728918480000|2024-10-14 15:08:00|7170.1|7164.1|7178.6|7166.6|7178.6|7167.8|7169.1|7161.9|11
1728918500000|2024-10-14 15:08:20|7176.5|7168.5|7176.3|7168.3|7176.5|7168.5|7176.3|7168.3|1
1728918510000|2024-10-14 15:08:30|7176.6|7168.6|7179.3|7171.3|7179.3|7172.1|7176.1|7168.6|2
1728918520000|2024-10-14 15:08:40|7178.1|7172.1|7188.5|7176.5|7188.5|7176.5|7178|7172|3
1728918530000|2024-10-14 15:08:50|7188.6|7176.6|7190|7178|7190|7178|7188.6|7176.6|0
1728918540000|2024-10-14 15:09:00|7190.3|7178.3|7191.6|7179.6|7192.5|7180.8|7188.8|7178.3|3
1728918550000|2024-10-14 15:09:10|7188.6|7180.6|7188.8|7180.8|7188.8|7180.8|7188.6|7180.6|1
1728918570000|2024-10-14 15:09:30|7189.3|7181.3|7189.3|7181.3|7189.3|7181.3|7189.3|7181.3|0
1728918590000|2024-10-14 15:09:50|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|7188.8|7182.8|0
1728918600000|2024-10-14 15:10:00|7193.6|7181.6|7194.3|7182.3|7194.3|7182.3|7193.6|7181.6|3
1728918610000|2024-10-14 15:10:10|7191.9|7183.9|7192.3|7184.3|7192.3|7184.3|7191.5|7183.5|0
1728918630000|2024-10-14 15:10:30|7191.8|7185.8|7191.8|7185.8|7191.8|7185.8|7191.8|7185.8|4
1728918640000|2024-10-14 15:10:40|7192.9|7184.9|7197.9|7185.9|7197.9|7185.9|7192.9|7184.9|8
1728918650000|2024-10-14 15:10:50|7201.8|7189.8|7201.6|7189.6|7201.8|7189.8|7201.6|7189.6|0
1728918660000|2024-10-14 15:11:00|7201.3|7189.3|7199.1|7191.1|7201.3|7191.4|7199.1|7189.3|5
1728918670000|2024-10-14 15:11:10|7200.3|7192.3|7200.3|7192.3|7200.3|7192.3|7200.3|7192.3|1
1728918680000|2024-10-14 15:11:20|7200.4|7194.4|7200.6|7194.6|7200.6|7194.6|7200.4|7194.4|0
1728918690000|2024-10-14 15:11:30|||||||||1
1728918700000|2024-10-14 15:11:40|7200.3|7194.3|7200.1|7192.1|7200.3|7194.3|7200.1|7192.1|4
1728918710000|2024-10-14 15:11:50|7202.6|7190.6|7200.8|7192.8|7202.6|7192.8|7200.8|7190.6|1
1728918720000|2024-10-14 15:12:00|7201.1|7193.1|7197.4|7185.4|7201.9|7194.8|7197.4|7185.4|3
1728918730000|2024-10-14 15:12:10|7197.1|7185.1|7197.1|7185.1|7197.1|7185.1|7197.1|7185.1|0
1728918750000|2024-10-14 15:12:30|7196.1|7184.1|7196.1|7184.1|7196.1|7184.1|7196.1|7184.1|0
1728918760000|2024-10-14 15:12:40|7196.4|7184.4|7193.5|7181.5|7196.4|7184.4|7193.5|7181.5|5
1728918770000|2024-10-14 15:12:50|7192.3|7184.3|7192.3|7184.3|7192.3|7184.3|7192.3|7184.3|0
1728918780000|2024-10-14 15:13:00|7192.9|7184.9|7192.9|7184.9|7192.9|7184.9|7192.9|7184.9|1
1728918790000|2024-10-14 15:13:10|7192.7|7180.7|7193|7181|7193|7181|7192.5|7180.5|1
1728918820000|2024-10-14 15:13:40|7193.4|7181.4|7193.4|7181.4|7193.4|7181.4|7193.4|7181.4|0
1728918840000|2024-10-14 15:14:00|7195.6|7183.6|7197.7|7185.7|7197.7|7185.7|7195.6|7183.6|1
1728918850000|2024-10-14 15:14:10|7201.1|7189.1|7200.1|7192.1|7201.2|7192.1|7199.8|7189.1|4
1728918860000|2024-10-14 15:14:20|7200.3|7192.3|7201.3|7195.3|7201.3|7195.3|7199.8|7192.3|0
1728918900000|2024-10-14 15:15:00|7203.4|7191.4|7197.9|7189.9|7203.4|7191.4|7197.7|7188.5|3
1728918910000|2024-10-14 15:15:10|7197|7191|7195.5|7183.5|7197|7191|7195|7183|4
1728918920000|2024-10-14 15:15:20|7195.7|7183.7|7192.7|7184.7|7196.2|7184.7|7189.4|7181.2|5
1728918930000|2024-10-14 15:15:30|7189|7183|7189|7183|7189|7183|7189|7183|1
1728918940000|2024-10-14 15:15:40|7190.7|7184.7|7191.8|7183.8|7192|7184.7|7190.7|7182.9|6
1728918960000|2024-10-14 15:16:00|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|1
1728918970000|2024-10-14 15:16:10|7186.3|7180.3|7185.7|7179.7|7187.5|7180.5|7185.7|7179.5|2
1728918980000|2024-10-14 15:16:20|7184.6|7176.6|7188.3|7182.3|7189.1|7182.3|7184.6|7176.6|29
1728918990000|2024-10-14 15:16:30|7194.7|7186.7|7194.7|7186.7|7194.7|7186.7|7194.7|7186.7|7
1728919000000|2024-10-14 15:16:40|7194.9|7186.9|7201.4|7189.4|7201.4|7189.4|7194.7|7186.9|2
1728919020000|2024-10-14 15:17:00|7201.6|7189.6|7201.9|7189.9|7201.9|7189.9|7201.6|7189.6|1
1728919030000|2024-10-14 15:17:10|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|2
1728919040000|2024-10-14 15:17:20|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|0
1728919060000|2024-10-14 15:17:40|7200.4|7192.4|7200.4|7192.4|7200.4|7192.4|7200.4|7192.4|2
1728919070000|2024-10-14 15:17:50|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|1
1728919080000|2024-10-14 15:18:00|7200.7|7188.7|7201.2|7189.2|7201.2|7189.2|7200.7|7188.7|1
1728919100000|2024-10-14 15:18:20|7200|7188|7196.3|7190.3|7200|7190.3|7196.3|7188|0
1728919110000|2024-10-14 15:18:30|7195|7189|7198.7|7192.7|7199.9|7192.7|7195|7189|3
1728919120000|2024-10-14 15:18:40|7199.9|7191.9|7200.2|7192.2|7200.4|7192.4|7199.9|7191.9|1
1728919130000|2024-10-14 15:18:50|7199.5|7191.5|7198.8|7190.8|7200.9|7191.5|7198.8|7188.6|2
1728919140000|2024-10-14 15:19:00|7198.6|7190.6|7198.6|7190.6|7198.6|7190.6|7198.6|7190.6|1
1728919150000|2024-10-14 15:19:10|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|0
1728919170000|2024-10-14 15:19:30|7197.4|7191.4|7197.4|7191.4|7197.4|7191.4|7197.4|7191.4|0
1728919190000|2024-10-14 15:19:50|7200.3|7192.3|7202.6|7194.6|7202.6|7194.6|7200.3|7192.3|6
1728919200000|2024-10-14 15:20:00|7202.3|7194.3|7200.8|7194.8|7202.3|7194.8|7200.8|7194.3|1
1728919210000|2024-10-14 15:20:10|7200.5|7194.5|7201.1|7195.1|7201.1|7195.1|7200.5|7194.5|2
1728919220000|2024-10-14 15:20:20|7201.5|7195.5|7199.9|7193.9|7201.5|7195.5|7199.9|7193.9|7
1728919230000|2024-10-14 15:20:30|7201.2|7193.2|7200.1|7194.1|7201.2|7194.1|7200.1|7193.2|0
1728919240000|2024-10-14 15:20:40|7199.1|7193.1|7201.9|7189.9|7201.9|7193.1|7199.1|7189.9|1
1728919250000|2024-10-14 15:20:50|7200.4|7192.4|7202.6|7190.6|7202.6|7192.4|7200.4|7190.6|0
1728919260000|2024-10-14 15:21:00|7203.2|7191.2|7202.9|7190.9|7203.2|7191.2|7202.9|7190.9|1
1728919270000|2024-10-14 15:21:10|7201.1|7193.1|7198.1|7192.1|7202.9|7193.1|7198.1|7190.9|1
1728919280000|2024-10-14 15:21:20|7197.7|7189.7|7196.1|7190.1|7197.7|7190.1|7196.1|7189.2|0
1728919290000|2024-10-14 15:21:30|7196.4|7190.4|7197.2|7189.2|7197.2|7190.4|7195.9|7189.2|0
1728919300000|2024-10-14 15:21:40|7197.6|7189.6|7197.6|7189.6|7197.6|7189.6|7197.6|7189.6|0
1728919310000|2024-10-14 15:21:50|7196.7|7190.7|7196.7|7190.7|7196.7|7190.7|7196.7|7190.7|0
1728919320000|2024-10-14 15:22:00|7197.1|7191.1|7190|7182|7197.6|7191.1|7188.3|7178.2|9
1728919330000|2024-10-14 15:22:10|7187.5|7181.5|7189.9|7177.9|7191.5|7181.5|7187.5|7177.9|6
1728919340000|2024-10-14 15:22:20|7188.5|7176.5|7188.1|7176.1|7188.5|7176.5|7188.1|7176.1|0
1728919350000|2024-10-14 15:22:30|7188.5|7176.5|7188.8|7176.8|7188.8|7176.8|7188.5|7176.5|0
1728919360000|2024-10-14 15:22:40|7186.6|7178.6|7185.8|7177.8|7186.6|7178.6|7185.8|7177.8|0
1728919370000|2024-10-14 15:22:50|7186.2|7174.2|7181.1|7173.1|7186.2|7174.2|7180.3|7168.9|14
1728919380000|2024-10-14 15:23:00|7180.3|7174.3|7185.5|7173.5|7185.5|7174.3|7180.1|7173.5|1
1728919390000|2024-10-14 15:23:10|7185.1|7173.1|7185.5|7173.5|7185.5|7173.5|7185.1|7173.1|0
1728919410000|2024-10-14 15:23:30|7185.4|7173.4|7188.8|7176.8|7189.1|7177.1|7185.4|7173.4|0
1728919430000|2024-10-14 15:23:50|7189.3|7177.3|7189.3|7177.3|7189.6|7177.6|7189.1|7177.1|0
1728919440000|2024-10-14 15:24:00|7185.6|7173.6|7182.7|7176.7|7185.6|7176.7|7182.7|7173.6|9
1728919450000|2024-10-14 15:24:10|7183.5|7175.5|7184.4|7172.4|7184.4|7175.5|7183.5|7172.4|1
1728919460000|2024-10-14 15:24:20|7181.8|7169.8|7177.7|7169.7|7181.8|7169.8|7177.7|7167|8
1728919470000|2024-10-14 15:24:30|7176.7|7168.7|7175.7|7167.7|7176.7|7168.7|7175.7|7167.7|5
1728919480000|2024-10-14 15:24:40|7176|7168|7175.7|7167.7|7176|7168|7175.7|7167.7|2
1728919490000|2024-10-14 15:24:50|7177.9|7165.9|7182.2|7174.2|7182.2|7175.1|7177.9|7165.9|7
1728919500000|2024-10-14 15:25:00|7184.8|7172.8|7183.7|7171.7|7186.6|7174.6|7183.7|7171.7|3
1728919510000|2024-10-14 15:25:10|7183.5|7171.5|7184.5|7172.5|7184.5|7172.5|7183.5|7171.5|1
1728919520000|2024-10-14 15:25:20|7184.7|7172.7|7178.4|7166.4|7185|7173|7178.4|7166.4|4
1728919530000|2024-10-14 15:25:30|7178.3|7166.3|7172.7|7164.7|7178.3|7166.5|7172.7|7163.4|1
1728919540000|2024-10-14 15:25:40|7172.4|7164.4|7166.9|7160.9|7172.4|7164.4|7166.9|7160.9|11
1728919550000|2024-10-14 15:25:50|7166.7|7158.7|7166.7|7158.7|7166.9|7158.9|7166.7|7158.7|0
1728919570000|2024-10-14 15:26:10|7166.4|7160.4|7167.6|7161.6|7169.4|7161.6|7166.2|7160.2|1
1728919580000|2024-10-14 15:26:20|7166.9|7160.9|7164.8|7152.8|7168.4|7160.9|7164.8|7152.8|2
1728919590000|2024-10-14 15:26:30|7165.1|7153.1|7163.4|7155.4|7165.9|7155.4|7162.6|7153.1|1
1728919600000|2024-10-14 15:26:40|7161.9|7155.9|7164.9|7156.9|7164.9|7156.9|7161.9|7155.9|0
1728919610000|2024-10-14 15:26:50|7164.4|7152.4|7148.9|7136.9|7164.4|7152.4|7148.9|7136.9|84
1728919620000|2024-10-14 15:27:00|7148.2|7136.2|7146.5|7134.5|7148.2|7139|7143.3|7134.3|3
1728919630000|2024-10-14 15:27:10|7144|7136|7135.7|7127.7|7144|7136.6|7135.7|7125.5|4
1728919640000|2024-10-14 15:27:20|7135.5|7127.5|7123.9|7111.9|7135.5|7128|7123.8|7111.9|15
1728919650000|2024-10-14 15:27:30|7123.4|7111.4|7114.1|7102.1|7123.4|7111.4|7111.6|7102.1|13
1728919660000|2024-10-14 15:27:40|7113.8|7101.8|7117.6|7105.6|7117.6|7106.6|7105.9|7094.4|23
1728919670000|2024-10-14 15:27:50|7117.4|7105.4|7115.9|7107.9|7117.7|7107.9|7115.9|7105.4|0
1728919680000|2024-10-14 15:28:00|7116.2|7108.2|7117.1|7105.1|7118.4|7109.9|7115.6|7104.9|3
1728919690000|2024-10-14 15:28:10|7105.5|7093.5|7097.8|7085.8|7107.7|7095.7|7097.8|7085.8|20
1728919700000|2024-10-14 15:28:20|7097.1|7085.1|7094.4|7086.4|7097.1|7086.4|7089.1|7079.6|6
1728919710000|2024-10-14 15:28:30|7094.7|7086.7|7106.1|7094.1|7106.7|7094.7|7089.5|7080.2|10
1728919720000|2024-10-14 15:28:40|7105.1|7093.1|7097.9|7085.9|7105.1|7093.1|7097.4|7085.9|0
1728919730000|2024-10-14 15:28:50|7098.4|7086.4|7100.8|7088.8|7109.1|7097.1|7096.6|7084.6|8
1728919740000|2024-10-14 15:29:00|7100.9|7088.9|7102.1|7090.1|7102.1|7090.1|7100.9|7088.9|0
1728919750000|2024-10-14 15:29:10|7102.7|7090.7|7104.6|7092.6|7104.6|7092.6|7097.5|7085.5|8
1728919760000|2024-10-14 15:29:20|7108.6|7100.6|7114.7|7102.7|7115.4|7103.4|7108.6|7099|6
1728919770000|2024-10-14 15:29:30|7116.2|7104.2|7113.9|7101.9|7116.2|7104.2|7110|7098|0
1728919780000|2024-10-14 15:29:40|7114.1|7102.1|7114.5|7102.5|7114.5|7102.5|7113.9|7101.9|3
1728919790000|2024-10-14 15:29:50|7114.9|7102.9|7107.9|7099.9|7114.9|7102.9|7107.9|7097.2|2
1728919800000|2024-10-14 15:30:00|7108.6|7096.6|7102.5|7090.5|7108.6|7096.6|7102.5|7090.5|3
1728919810000|2024-10-14 15:30:10|7101.9|7089.9|7102.2|7090.2|7102.2|7090.2|7101.9|7089.9|0
1728919830000|2024-10-14 15:30:30|7102.9|7090.9|7105.4|7093.4|7110.2|7098.2|7102.9|7090.9|6
1728919840000|2024-10-14 15:30:40|7105.2|7093.2|7105.2|7093.2|7105.2|7093.2|7105.2|7093.2|0
1728919850000|2024-10-14 15:30:50|7105.7|7093.7|7107.2|7095.2|7107.2|7095.2|7105.7|7093.7|0
1728919860000|2024-10-14 15:31:00|7105.8|7093.8|7106.4|7094.4|7106.4|7094.4|7105.8|7093.8|0
1728919870000|2024-10-14 15:31:10|7106.2|7094.2|7105.9|7093.9|7106.2|7094.2|7105.9|7093.9|0
1728919880000|2024-10-14 15:31:20|7104.7|7092.7|7105.4|7093.4|7105.6|7093.6|7104.7|7092.7|2
1728919890000|2024-10-14 15:31:30|7114.3|7102.3|7116.7|7104.7|7116.7|7104.7|7114.3|7102.3|4
1728919900000|2024-10-14 15:31:40|7115.8|7103.8|7118.5|7106.5|7118.7|7107.1|7114|7103.1|13
1728919910000|2024-10-14 15:31:50|7121.6|7109.6|7121.8|7109.8|7121.8|7109.8|7121.6|7109.6|4
1728919920000|2024-10-14 15:32:00|7121.3|7109.3|7121.6|7109.6|7121.6|7109.6|7121.1|7109.1|1
1728919930000|2024-10-14 15:32:10|7121.1|7109.1|7121.1|7109.1|7121.1|7109.1|7121.1|7109.1|0
1728919950000|2024-10-14 15:32:30|7121|7109|7120.2|7108.2|7121|7109|7120.2|7108.2|1
1728919960000|2024-10-14 15:32:40|7120.5|7108.5|7123.2|7111.2|7123.4|7111.4|7120.5|7108.5|5
1728919970000|2024-10-14 15:32:50|7123.4|7111.4|7124.2|7112.2|7124.2|7112.2|7123|7111|0
1728919980000|2024-10-14 15:33:00|7123.9|7111.9|7125.5|7113.5|7125.7|7113.7|7123.9|7111.9|0
1728919990000|2024-10-14 15:33:10|7125.2|7113.2|7122.5|7110.5|7126|7114|7122.3|7110.3|2
1728920000000|2024-10-14 15:33:20|7117.7|7109.7|7117.8|7105.8|7117.8|7109.7|7117.3|7105.3|3
1728920010000|2024-10-14 15:33:30|7117.3|7105.3|7117.3|7105.3|7117.3|7105.3|7117.3|7105.3|0
1728920020000|2024-10-14 15:33:40|7116.1|7104.1|7116.8|7104.8|7116.8|7104.8|7116.1|7104.1|1
1728920030000|2024-10-14 15:33:50|7119.1|7107.1|7123.4|7115.4|7123.4|7115.4|7119.1|7107.1|4
1728920040000|2024-10-14 15:34:00|7124.1|7116.1|7131.5|7119.5|7133.1|7121.1|7124.1|7113.5|5
1728920050000|2024-10-14 15:34:10|7131.7|7119.7|7129|7121|7131.7|7121|7128.3|7116.3|0
1728920060000|2024-10-14 15:34:20|7129.5|7121.5|7132.5|7120.5|7133.2|7121.5|7129.5|7120.5|4
1728920070000|2024-10-14 15:34:30|7131.4|7123.4|7132.9|7120.9|7132.9|7123.4|7131.4|7120.7|0
1728920080000|2024-10-14 15:34:40|7132.5|7120.5|7136.4|7124.4|7137.2|7125.2|7132.5|7120.5|3
1728920090000|2024-10-14 15:34:50|7136.2|7124.2|7133.4|7125.4|7136.2|7125.7|7133.4|7123.2|2
1728920100000|2024-10-14 15:35:00|7133.7|7125.7|7133.2|7125.2|7136.6|7127|7132.2|7124.2|2
1728920110000|2024-10-14 15:35:10|7133|7125|7130.7|7124.7|7133|7125|7130.7|7124.2|0
1728920130000|2024-10-14 15:35:30|7131.9|7123.9|7144.1|7132.1|7144.1|7132.1|7130.7|7123.9|3
1728920140000|2024-10-14 15:35:40|7146.2|7134.2|7137.2|7125.2|7146.2|7134.2|7137.2|7125.2|2
1728920150000|2024-10-14 15:35:50|7137|7125|7133.9|7125.9|7137|7125.9|7133.4|7122.6|2
1728920160000|2024-10-14 15:36:00|7133.4|7125.4|7132.4|7124.4|7133.7|7125.7|7132.4|7124.4|1
1728920170000|2024-10-14 15:36:10|7132.6|7124.6|7138.9|7126.9|7138.9|7127.7|7131.6|7124.2|7
1728920180000|2024-10-14 15:36:20|7131|7119|7131.4|7119.4|7131.4|7119.4|7131|7119|2
1728920190000|2024-10-14 15:36:30|7132.3|7120.3|7131.5|7119.5|7132.3|7120.3|7131.5|7119.5|0
1728920200000|2024-10-14 15:36:40|7130.3|7118.3|7128.8|7116.8|7130.3|7118.3|7128.3|7116.3|0
1728920220000|2024-10-14 15:37:00|7129.1|7117.1|7125.4|7113.4|7129.1|7117.1|7117|7108.7|3
1728920240000|2024-10-14 15:37:20|7125.7|7113.7|7127.2|7115.2|7127.4|7115.4|7125.7|7113.7|0
1728920250000|2024-10-14 15:37:30|7127.4|7115.4|7141.4|7129.4|7141.4|7129.4|7127.4|7115.4|8
1728920260000|2024-10-14 15:37:40|7143.8|7131.8|7144|7132|7145.3|7133.3|7143.3|7131.3|4
1728920270000|2024-10-14 15:37:50|7145.2|7137.2|7145.2|7137.2|7145.3|7137.3|7145.2|7137.2|0
1728920280000|2024-10-14 15:38:00|7144|7138|7142.7|7134.7|7145.2|7138|7141|7130.9|8
1728920290000|2024-10-14 15:38:10|7143|7135|7138.3|7132.3|7143|7135|7138.3|7132.3|3
1728920300000|2024-10-14 15:38:20|7137.9|7131.9|7140.8|7132.8|7141.3|7133.3|7137.9|7131.9|1
1728920310000|2024-10-14 15:38:30|7140.5|7132.5|7136.8|7124.8|7140.5|7132.9|7136.8|7124.8|3
1728920320000|2024-10-14 15:38:40|7139.8|7127.8|7138.2|7130.2|7139.8|7130.2|7138.2|7127.8|2
1728920330000|2024-10-14 15:38:50|7138.7|7130.7|7142.8|7130.8|7142.8|7133.4|7138.7|7130.4|6
1728920340000|2024-10-14 15:39:00|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|0
1728920350000|2024-10-14 15:39:10|7138.4|7126.4|7127.9|7115.9|7138.4|7126.4|7127.9|7115.9|3
1728920360000|2024-10-14 15:39:20|7127.2|7115.2|7126.4|7114.4|7127.2|7115.2|7126.2|7114.2|0
1728920370000|2024-10-14 15:39:30|7126.7|7114.7|7131.6|7119.6|7131.6|7119.6|7126.7|7114.7|1
1728920380000|2024-10-14 15:39:40|7132.1|7120.1|7132.2|7124.2|7132.2|7124.2|7131.9|7120.1|0
1728920390000|2024-10-14 15:39:50|7132.4|7124.4|7130.5|7118.5|7132.7|7124.7|7130|7118|3
1728920400000|2024-10-14 15:40:00|7130.9|7118.9|7131.4|7119.4|7131.4|7119.4|7130.5|7118.5|1
1728920410000|2024-10-14 15:40:10|7131|7119|7131|7119|7131|7119|7131|7119|0
1728920420000|2024-10-14 15:40:20|7130.5|7118.5|7126.2|7114.2|7130.5|7118.5|7120.5|7114.2|9
1728920430000|2024-10-14 15:40:30|7125.7|7113.7|7126.9|7114.9|7126.9|7114.9|7125.7|7113.7|0
1728920440000|2024-10-14 15:40:40|7129.3|7117.3|7130.3|7118.3|7130.3|7118.3|7129.3|7117.3|0
1728920450000|2024-10-14 15:40:50|7130.5|7118.5|7131.9|7119.9|7131.9|7119.9|7130.5|7118.5|0
1728920460000|2024-10-14 15:41:00|7132.2|7120.2|7131.7|7119.7|7132.2|7120.2|7131|7119|1
1728920470000|2024-10-14 15:41:10|7132|7120|7132.4|7120.4|7132.4|7120.4|7132|7120|0
1728920480000|2024-10-14 15:41:20|7132|7120|7132.7|7120.7|7132.9|7122.2|7130.2|7120|1
1728920490000|2024-10-14 15:41:30|7129|7123|7130.5|7118.5|7130.5|7123|7128|7116.5|3
1728920500000|2024-10-14 15:41:40|7130.1|7118.1|7130.6|7118.6|7130.6|7118.6|7129.6|7117.6|3
1728920510000|2024-10-14 15:41:50|7131.8|7119.8|7132|7120|7132|7120|7131.8|7119.8|3
1728920520000|2024-10-14 15:42:00|7132.1|7120.1|7132.3|7120.3|7132.3|7120.3|7131.8|7119.8|3
1728920530000|2024-10-14 15:42:10|7132.6|7120.6|7136.1|7124.1|7136.1|7124.1|7130.8|7120.4|4
1728920540000|2024-10-14 15:42:20|7135|7123|7123.5|7117.5|7135|7123|7123.5|7117.5|8
1728920550000|2024-10-14 15:42:30|7124.1|7116.1|7119.1|7113.1|7124.1|7116.1|7113.9|7102.5|13
1728920560000|2024-10-14 15:42:40|7119.9|7113.9|7121.5|7113.5|7121.5|7114|7119.9|7113.5|1
1728920570000|2024-10-14 15:42:50|7126|7114|7126.8|7114.8|7126.8|7114.8|7125.9|7113.9|6
1728920580000|2024-10-14 15:43:00|7126.6|7114.6|7130.4|7118.4|7130.4|7118.4|7126.6|7114.6|3
1728920590000|2024-10-14 15:43:10|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|0
1728920600000|2024-10-14 15:43:20|7129.8|7117.8|7130.9|7118.9|7130.9|7118.9|7129.8|7117.8|0
1728920610000|2024-10-14 15:43:30|7127.7|7115.7|7124.5|7112.5|7127.7|7115.7|7121.5|7109.5|4
1728920620000|2024-10-14 15:43:40|7122.4|7110.4|7123.2|7111.2|7124.5|7112.5|7122|7110|5
1728920630000|2024-10-14 15:43:50|7122.9|7110.9|7121.4|7109.4|7122.9|7110.9|7121.4|7109.4|1
1728920640000|2024-10-14 15:44:00|7120.3|7108.3|7115.8|7103.8|7120.3|7108.3|7115.6|7103.6|2
1728920650000|2024-10-14 15:44:10|7116|7104|7123.2|7111.2|7123.2|7111.2|7116|7104|1
1728920660000|2024-10-14 15:44:20|7120.6|7108.6|7121.3|7109.3|7122.8|7110.8|7120.6|7108.6|4
1728920670000|2024-10-14 15:44:30|7121|7109|7116.3|7104.3|7121|7109|7116.3|7104.3|1
1728920680000|2024-10-14 15:44:40|7114.6|7106.6|7116.3|7104.3|7117.1|7108.7|7114.1|7104.3|2
1728920690000|2024-10-14 15:44:50|7115.6|7103.6|7115.8|7103.8|7116.1|7104.1|7115.6|7103.6|1
1728920700000|2024-10-14 15:45:00|7114.9|7102.9|7103.4|7095.4|7114.9|7104.3|7102.6|7095.4|13
1728920710000|2024-10-14 15:45:10|7103.3|7095.3|7103.4|7091.4|7104.8|7095.3|7102.3|7091.4|14
1728920720000|2024-10-14 15:45:20|7103.6|7091.6|7107.3|7095.3|7107.3|7095.3|7103.6|7091.6|19
1728920730000|2024-10-14 15:45:30|7107.6|7095.6|7119.1|7107.1|7119.8|7107.8|7107.6|7095.6|6
1728920740000|2024-10-14 15:45:40|7121.3|7109.3|7115.7|7107.7|7121.8|7113.1|7115.7|7107|4
1728920750000|2024-10-14 15:45:50|7115.1|7103.1|7114|7102|7115.1|7103.1|7114|7102|0
1728920760000|2024-10-14 15:46:00|7114.3|7102.3|7112.8|7104.8|7115.5|7104.8|7110.1|7101.9|4
1728920770000|2024-10-14 15:46:10|7112|7106|7112.8|7104.8|7114.5|7106|7112|7102.5|2
1728920780000|2024-10-14 15:46:20|7111.3|7105.3|7109.3|7097.3|7112.8|7105.3|7109.3|7097.3|4
1728920790000|2024-10-14 15:46:30|7108.6|7096.6|7107.7|7095.7|7108.6|7096.6|7107.7|7095.7|0
1728920800000|2024-10-14 15:46:40|7107.5|7099.5|7103.5|7091.5|7107.5|7099.5|7103|7091|2
1728920810000|2024-10-14 15:46:50|7103.3|7091.3|7104.3|7092.3|7104.3|7092.3|7103|7091|1
1728920820000|2024-10-14 15:47:00|7104|7092|7106.1|7094.1|7107.3|7095.3|7104|7092|4
1728920830000|2024-10-14 15:47:10|7108.6|7096.6|7116.8|7104.8|7116.9|7104.9|7108.6|7096.6|5
1728920840000|2024-10-14 15:47:20|7117.3|7105.3|7116.9|7104.9|7119.4|7107.4|7116.8|7104.8|3
1728920850000|2024-10-14 15:47:30|7115.6|7103.6|7117.5|7105.5|7117.5|7106.6|7111|7099.1|22
1728920860000|2024-10-14 15:47:40|7119.1|7107.1|7108.4|7096.4|7119.1|7107.1|7107.4|7095.4|8
1728920870000|2024-10-14 15:47:50|7107.7|7095.7|7110.8|7098.8|7111.5|7099.5|7103.9|7091.9|3
1728920880000|2024-10-14 15:48:00|7111.1|7099.1|7117.8|7105.8|7117.8|7105.8|7102.5|7093.1|45
1728920890000|2024-10-14 15:48:10|7118.3|7106.3|7122|7114|7130.7|7120.1|7116.8|7106.3|37
1728920900000|2024-10-14 15:48:20|7121.8|7113.8|7129|7117|7136.7|7124.7|7120.1|7112.8|27
1728920910000|2024-10-14 15:48:30|7129.5|7117.5|7127|7121|7130.3|7121|7123|7112.8|17
1728920920000|2024-10-14 15:48:40|7132.2|7120.2|7130.5|7124.5|7133.8|7124.5|7127.3|7117|11
1728920930000|2024-10-14 15:48:50|7129.2|7123.2|7132|7124|7136.2|7127.6|7127.7|7117.8|23
1728920940000|2024-10-14 15:49:00|7134.2|7122.2|7122.5|7114.5|7137.2|7126.8|7122|7114|19
1728920950000|2024-10-14 15:49:10|7127.7|7115.7|7139.5|7133.5|7143.9|7135.1|7123.2|7115.7|23
1728920960000|2024-10-14 15:49:20|7141|7133|7137.4|7129.4|7141|7133.8|7135.4|7126.2|12
1728920970000|2024-10-14 15:49:30|7137.1|7129.1|7146.1|7134.1|7146.1|7134.1|7131.9|7123.9|29
1728920980000|2024-10-14 15:49:40|7145.6|7133.6|7135.5|7123.5|7145.7|7136.5|7135|7123|15
1728920990000|2024-10-14 15:49:50|7136.8|7124.8|7137.2|7125.2|7142.1|7132.5|7130.2|7122|33
1728921000000|2024-10-14 15:50:00|7137|7125|7143.6|7131.6|7147.8|7137.6|7134.9|7125|10
1728921010000|2024-10-14 15:50:10|7142.1|7130.1|7142|7134|7142.1|7134|7138.9|7130.1|6
1728921020000|2024-10-14 15:50:20|7144.4|7132.4|7145.3|7133.3|7145.5|7133.5|7144.3|7132.3|0
1728921030000|2024-10-14 15:50:30|7145|7133|7141.8|7133.8|7145|7135.2|7141.8|7132.3|1
1728921040000|2024-10-14 15:50:40|7140.3|7134.3|7144.7|7136.7|7146.3|7136.7|7139.3|7133.3|6
1728921050000|2024-10-14 15:50:50|7143.5|7137.5|7140.7|7134.7|7143.7|7137.5|7140.5|7134.5|3
1728921060000|2024-10-14 15:51:00|7140.5|7134.5|7133.5|7125.5|7140.5|7134.5|7133.5|7124.2|2
1728921070000|2024-10-14 15:51:10|7138.8|7126.8|7133.6|7121.6|7138.8|7126.8|7133.3|7121.3|5
1728921080000|2024-10-14 15:51:20|7133.8|7121.8|7132.7|7124.7|7134.9|7124.7|7132.7|7121.6|0
1728921090000|2024-10-14 15:51:30|7132.9|7124.9|7132.9|7124.9|7132.9|7124.9|7132.9|7124.9|0
1728921100000|2024-10-14 15:51:40|7132.1|7126.1|7132.4|7126.4|7132.4|7126.4|7131.9|7125.9|2
1728921110000|2024-10-14 15:51:50|7131.9|7120.4|7124.5|7112.5|7132|7122.4|7124.4|7112.4|10
1728921120000|2024-10-14 15:52:00|7121.4|7109.4|7122.5|7110.5|7123|7111|7121.4|7109.4|2
1728921130000|2024-10-14 15:52:10|7122.7|7110.7|7127|7115|7127|7115|7122.5|7110.5|2
1728921140000|2024-10-14 15:52:20|7126.6|7114.6|7125.4|7113.4|7126.6|7114.6|7125.4|7113.4|0
1728921150000|2024-10-14 15:52:30|7125.8|7113.8|7124.3|7112.3|7125.8|7113.8|7124.1|7112.1|1
1728921160000|2024-10-14 15:52:40|7125.4|7113.4|7123|7111|7125.4|7113.4|7123|7111|4
1728921170000|2024-10-14 15:52:50|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|0
1728921180000|2024-10-14 15:53:00|7122.4|7110.4|7119.2|7107.2|7122.4|7110.4|7119.2|7107.2|9
1728921190000|2024-10-14 15:53:10|7119.4|7107.4|7125.9|7113.9|7125.9|7113.9|7118.7|7106.7|3
1728921200000|2024-10-14 15:53:20|7127|7115|7134.5|7122.5|7134.5|7122.5|7126.2|7114.2|4
1728921210000|2024-10-14 15:53:30|7132.7|7120.7|7143.9|7131.9|7143.9|7131.9|7129.2|7120.7|10
1728921220000|2024-10-14 15:53:40|7145.1|7133.1|7143.9|7131.9|7145.1|7133.1|7143.9|7131.9|1
1728921230000|2024-10-14 15:53:50|7145.3|7133.3|7142.2|7134.2|7145.3|7134.8|7142.2|7132.5|1
1728921250000|2024-10-14 15:54:10|7142.5|7134.5|7142.5|7134.5|7142.5|7134.5|7142.5|7134.5|1
1728921260000|2024-10-14 15:54:20|7141.5|7135.5|7141.5|7135.5|7141.5|7135.5|7141.5|7135.5|2
1728921270000|2024-10-14 15:54:30|7141.4|7135.4|7143.8|7131.8|7143.8|7135.4|7139.6|7127.6|8
1728921290000|2024-10-14 15:54:50|7142.9|7130.9|7142.9|7130.9|7142.9|7130.9|7142.9|7130.9|0
1728921300000|2024-10-14 15:55:00|7141.1|7129.1|7136.8|7128.8|7141.1|7129.1|7136.8|7128.2|0
1728921310000|2024-10-14 15:55:10|7136.7|7128.7|7140.6|7128.6|7140.6|7128.7|7135.7|7127.7|1
1728921320000|2024-10-14 15:55:20|7139.9|7127.9|7139.1|7127.1|7139.9|7127.9|7138.9|7126.9|0
1728921330000|2024-10-14 15:55:30|7139.4|7127.4|7139.4|7127.4|7139.4|7127.4|7138.9|7126.9|1
1728921340000|2024-10-14 15:55:40|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|7139.1|7127.1|0
1728921350000|2024-10-14 15:55:50|7138.6|7126.6|7138.1|7126.1|7138.6|7126.6|7137.1|7125.1|1
1728921360000|2024-10-14 15:56:00|7138.6|7126.6|7127.8|7115.8|7139.9|7127.9|7127.8|7115.8|10
1728921370000|2024-10-14 15:56:10|7129.6|7117.6|7130.4|7118.4|7130.4|7118.4|7129.6|7117.6|0
1728921390000|2024-10-14 15:56:30|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|1
1728921420000|2024-10-14 15:57:00|7131.9|7119.9|7132.4|7120.4|7132.4|7120.4|7131.9|7119.9|0
1728921430000|2024-10-14 15:57:10|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|7131.6|7119.6|0
1728921460000|2024-10-14 15:57:40|7137.9|7125.9|7137.3|7125.3|7137.9|7125.9|7137.3|7125.3|1
1728921470000|2024-10-14 15:57:50|7138.1|7126.1|7138.1|7126.1|7138.1|7126.1|7138.1|7126.1|0
1728921480000|2024-10-14 15:58:00|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|0
1728921490000|2024-10-14 15:58:10|7138.1|7126.1|7137.9|7125.9|7138.1|7126.1|7137.8|7125.8|0
1728921500000|2024-10-14 15:58:20|7137.8|7125.8|7135.2|7123.2|7137.9|7125.9|7135.2|7123.2|0
1728921510000|2024-10-14 15:58:30|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|7135.4|7123.4|0
1728921530000|2024-10-14 15:58:50|7135.7|7123.7|7133.4|7121.4|7135.7|7124.6|7132.6|7121.4|6
1728921540000|2024-10-14 15:59:00|7133.7|7121.7|7135.4|7123.4|7135.4|7123.4|7133.7|7121.7|0
1728921550000|2024-10-14 15:59:10|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|7134.7|7122.7|0
1728921560000|2024-10-14 15:59:20|7134.9|7122.9|7137|7125|7137|7125|7134.9|7122.9|0
1728921570000|2024-10-14 15:59:30|7137.4|7125.4|7136.4|7124.4|7137.4|7125.4|7136.4|7124.4|1
1728921590000|2024-10-14 15:59:50|7136|7124|7135.2|7123.2|7136|7124|7135.2|7123.2|3
1728921600000|2024-10-14 16:00:00|7135.4|7123.4|7135.3|7123.3|7136.3|7124.3|7134.8|7122.8|0
1728921630000|2024-10-14 16:00:30|7136.1|7124.1|7136.1|7124.1|7136.1|7124.1|7136.1|7124.1|0
1728921660000|2024-10-14 16:01:00|7136.6|7124.6|7136.6|7124.6|7136.6|7126.8|7134.8|7124.6|0
1728921720000|2024-10-14 16:02:00|7136.3|7124.3|7134.5|7126.5|7136.3|7126.5|7134.5|7124.3|1
1728921730000|2024-10-14 16:02:10|7134.8|7126.8|7134.8|7126.8|7134.8|7126.8|7134.8|7126.8|0
1728921740000|2024-10-14 16:02:20|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|2
1728921750000|2024-10-14 16:02:30|7136|7124|7136|7124|7136|7124|7136|7124|0
1728921760000|2024-10-14 16:02:40|7134.1|7126.1|7136.3|7124.3|7136.3|7126.1|7134.1|7124.3|0
1728921780000|2024-10-14 16:03:00|7135.1|7127.1|7136.9|7124.9|7136.9|7127.1|7135.1|7124.9|3
1728921790000|2024-10-14 16:03:10|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|7135.6|7123.6|0
1728921810000|2024-10-14 16:03:30|7136|7124|7136|7124|7136|7124|7136|7124|0
1728921840000|2024-10-14 16:04:00|7133.5|7125.5|7131.5|7123.5|7134.7|7125.5|7131.5|7122|2
1728921850000|2024-10-14 16:04:10|7130.3|7122.3|7130|7122|7130.3|7122.3|7129.5|7121.5|1
1728921860000|2024-10-14 16:04:20|7130.5|7124.5|7133.1|7125.1|7135.3|7125.5|7130.5|7123|1
1728921870000|2024-10-14 16:04:30|7133.5|7125.5|7135.6|7123.6|7135.6|7125.5|7133.5|7123.6|1
1728921880000|2024-10-14 16:04:40|7133.8|7125.8|7136|7124|7136|7125.8|7133.8|7124|0
1728921900000|2024-10-14 16:05:00|7141.4|7129.4|7139.1|7127.1|7141.4|7129.4|7139.1|7127.1|2
1728921910000|2024-10-14 16:05:10|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|0
1728921920000|2024-10-14 16:05:20|7138.1|7126.1|7137.8|7125.8|7138.1|7126.1|7137.8|7125.8|0
1728921950000|2024-10-14 16:05:50|7138|7126|7138|7126|7138|7126|7138|7126|0
1728921960000|2024-10-14 16:06:00|7137.8|7125.8|7127.1|7115.1|7137.8|7126.5|7127.1|7115.1|8
1728921970000|2024-10-14 16:06:10|7126.8|7114.8|7126.3|7114.3|7126.8|7114.8|7126.3|7114.3|5
1728921990000|2024-10-14 16:06:30|7128.2|7116.2|7128.2|7116.2|7128.3|7116.3|7128.2|7116.2|4
1728922020000|2024-10-14 16:07:00|7131|7119|7131.7|7119.7|7131.7|7119.7|7131|7119|1
1728922030000|2024-10-14 16:07:10|7131.3|7119.3|7132.7|7120.7|7132.7|7122.5|7130.5|7119.3|2
1728922040000|2024-10-14 16:07:20|7130.5|7122.5|7130.5|7122.5|7130.5|7122.5|7130.5|7122.5|0
1728922050000|2024-10-14 16:07:30|7132.7|7120.7|7130.5|7122.5|7132.7|7122.5|7130.5|7120.7|0
1728922070000|2024-10-14 16:07:50|7132.7|7120.7|7132.7|7120.7|7132.7|7120.7|7132.7|7120.7|0
1728922080000|2024-10-14 16:08:00|7130.5|7122.5|7132.7|7120.7|7132.7|7122.5|7130.5|7120.7|1
1728922090000|2024-10-14 16:08:10|7131.2|7123.2|7131.5|7123.5|7131.5|7123.5|7131.2|7123.2|0
1728922120000|2024-10-14 16:08:40|7131.2|7123.2|7131.7|7123.7|7131.7|7123.7|7131.2|7123.2|1
1728922140000|2024-10-14 16:09:00|7132|7124|7132.2|7124.2|7132.2|7124.2|7132|7124|1
1728922150000|2024-10-14 16:09:10|7131.9|7123.9|7136.3|7124.3|7136.3|7124.3|7131.9|7123.9|2
1728922170000|2024-10-14 16:09:30|7136.7|7124.7|7139.8|7127.8|7139.8|7127.8|7136.7|7124.7|1
1728922180000|2024-10-14 16:09:40|7139.7|7127.7|7139.3|7127.3|7139.7|7127.7|7139.3|7127.3|0
1728922200000|2024-10-14 16:10:00|7139.2|7127.2|7136|7128|7139.2|7128|7135.8|7126|1
1728922210000|2024-10-14 16:10:10|7135.8|7127.8|7135.8|7127.8|7135.8|7127.8|7135.8|7127.8|0
1728922220000|2024-10-14 16:10:20|7134.1|7128.1|7134.1|7128.1|7134.1|7128.1|7134.1|7128.1|0
1728922230000|2024-10-14 16:10:30|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|0
1728922240000|2024-10-14 16:10:40|7134|7126|7134|7126|7134|7126|7134|7126|2
1728922250000|2024-10-14 16:10:50|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|0
1728922260000|2024-10-14 16:11:00|7134|7126|7134|7126|7134|7126.8|7132.8|7126|1
1728922270000|2024-10-14 16:11:10|7133.3|7121.3|7133.3|7121.3|7133.5|7121.5|7133.3|7121.3|1
1728922290000|2024-10-14 16:11:30|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|7133.6|7121.6|0
1728922320000|2024-10-14 16:12:00|7131.4|7123.4|7131.4|7123.4|7131.4|7123.4|7131.4|7123.4|1
1728922330000|2024-10-14 16:12:10|7135.1|7123.1|7134.9|7122.9|7135.1|7123.1|7134.9|7122.9|0
1728922340000|2024-10-14 16:12:20|7135.1|7123.1|7134.9|7122.9|7135.1|7123.1|7134.9|7122.9|0
1728922350000|2024-10-14 16:12:30|7135.1|7123.1|7134.9|7122.9|7135.1|7123.1|7134.9|7122.9|0
1728922360000|2024-10-14 16:12:40|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|0
1728922370000|2024-10-14 16:12:50|7134.5|7122.5|7134.9|7122.9|7135.1|7123.1|7134.5|7122.5|0
1728922380000|2024-10-14 16:13:00|7134.6|7122.6|7135.4|7123.4|7135.4|7123.4|7134.3|7122.3|1
1728922390000|2024-10-14 16:13:10|7135.2|7123.2|7135.4|7123.4|7135.4|7123.4|7135.2|7123.2|0
1728922430000|2024-10-14 16:13:50|7135.1|7123.1|7129.7|7117.7|7135.1|7123.1|7128.9|7116.9|3
1728922440000|2024-10-14 16:14:00|7130.7|7118.7|7129.2|7117.2|7132.1|7120.1|7128.7|7116.7|0
1728922450000|2024-10-14 16:14:10|7127.4|7115.4|7120.3|7108.3|7128.5|7116.5|7120.3|7108.3|3
1728922460000|2024-10-14 16:14:20|7120.1|7108.1|7125|7113|7125|7113|7114.9|7107.8|18
1728922480000|2024-10-14 16:14:40|7124.2|7112.2|7123.4|7111.4|7124.6|7112.6|7123.2|7111.2|1
1728922490000|2024-10-14 16:14:50|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|0
1728922500000|2024-10-14 16:15:00|7122.7|7110.7|7122.4|7110.4|7122.7|7110.7|7122.4|7110.4|0
1728922510000|2024-10-14 16:15:10|7120|7112|7120|7112|7120|7112|7120|7112|0
1728922530000|2024-10-14 16:15:30|7119.7|7111.7|7119.7|7111.7|7119.7|7111.7|7119.7|7111.7|0
1728922560000|2024-10-14 16:16:00|7120|7112|7117.5|7109.5|7120|7112|7117.5|7109.5|1
1728922570000|2024-10-14 16:16:10|7116.2|7110.2|7117.9|7111.9|7120.4|7111.9|7114.9|7108.4|3
1728922600000|2024-10-14 16:16:40|7118|7112|7118.4|7112.4|7118.4|7112.4|7118|7112|0
1728922620000|2024-10-14 16:17:00|7118.3|7112.3|7118.3|7112.3|7118.3|7112.3|7118.3|7112.3|0
1728922630000|2024-10-14 16:17:10|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|1
1728922640000|2024-10-14 16:17:20|7112.5|7104.5|7116.2|7104.2|7116.4|7104.5|7111.3|7103.3|5
1728922650000|2024-10-14 16:17:30|7115.9|7103.9|7115.9|7103.9|7115.9|7103.9|7115.9|7103.9|0
1728922660000|2024-10-14 16:17:40|7113.4|7105.4|7115.9|7103.9|7115.9|7105.4|7113.4|7103.9|0
1728922670000|2024-10-14 16:17:50|7111.6|7103.6|7111.1|7105.1|7111.6|7105.1|7111.1|7103.6|1
1728922680000|2024-10-14 16:18:00|7111.4|7105.4|7119.3|7107.3|7119.3|7107.3|7111.4|7105.4|1
1728922690000|2024-10-14 16:18:10|7118.6|7106.6|7109.6|7101.6|7118.6|7108.5|7109.6|7101.6|7
1728922700000|2024-10-14 16:18:20|7109.4|7101.4|7109.4|7101.4|7109.4|7101.4|7109.4|7101.4|1
1728922710000|2024-10-14 16:18:30|||||||||1
1728922730000|2024-10-14 16:18:50|7109.1|7101.1|7109.4|7101.4|7109.4|7101.4|7109.1|7101.1|9
1728922740000|2024-10-14 16:19:00|7108.1|7102.1|7107.4|7101.4|7108.1|7102.1|7107.4|7101.4|1
1728922750000|2024-10-14 16:19:10|7108.9|7100.9|7109.2|7101.2|7109.2|7101.2|7108.2|7100.2|5
1728922760000|2024-10-14 16:19:20|7108.9|7100.9|7108.2|7100.2|7108.9|7100.9|7108.2|7100.2|5
1728922770000|2024-10-14 16:19:30|7108.5|7100.5|7108.5|7100.5|7108.5|7101.7|7107.4|7100.2|9
1728922780000|2024-10-14 16:19:40|7108.2|7100.2|7108.2|7100.2|7108.2|7100.2|7108.2|7100.2|0
1728922790000|2024-10-14 16:19:50|7107.7|7101.7|7107.7|7101.7|7107.7|7101.7|7107.7|7101.7|0
1728922800000|2024-10-14 16:20:00|7107.2|7101.2|7111.9|7103.9|7114.9|7103.9|7107.2|7101.2|1
1728922810000|2024-10-14 16:20:10|7111.7|7103.7|7113.6|7101.6|7113.6|7103.7|7111.7|7101.6|0
1728922820000|2024-10-14 16:20:20|7113.2|7101.2|7113.4|7101.4|7113.9|7101.9|7113.2|7101.2|0
1728922830000|2024-10-14 16:20:30|7111.7|7103.7|7111.7|7103.7|7111.7|7103.7|7111.7|7103.7|0
1728922840000|2024-10-14 16:20:40|7111.4|7103.4|7110.7|7102.7|7111.4|7103.4|7110.7|7102.7|0
1728922860000|2024-10-14 16:21:00|7116.6|7104.6|7116.9|7104.9|7117.4|7106.8|7114.8|7104.6|2
1728922870000|2024-10-14 16:21:10|7116.6|7104.6|7117.6|7105.6|7117.6|7106.7|7114.4|7104.6|0
1728922890000|2024-10-14 16:21:30|7119.4|7111.4|7120.4|7112.4|7122.3|7112.4|7119.4|7110.3|2
1728922900000|2024-10-14 16:21:40|7120.1|7112.1|7119.8|7111.8|7120.1|7112.1|7119.8|7111.8|0
1728922930000|2024-10-14 16:22:10|7120.1|7112.1|7123.8|7111.8|7124.3|7113.7|7120.1|7111.3|2
1728922940000|2024-10-14 16:22:20|7123.9|7111.9|7124.3|7112.3|7124.3|7112.3|7123.9|7111.9|0
1728922950000|2024-10-14 16:22:30|7117.8|7111.8|7121.6|7109.6|7121.6|7111.8|7117.6|7109.6|2
1728922960000|2024-10-14 16:22:40|7122.4|7110.4|7122.4|7110.4|7122.4|7110.4|7122.4|7110.4|0
1728922990000|2024-10-14 16:23:10|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|7122.1|7110.1|0
1728923020000|2024-10-14 16:23:40|7123.2|7111.2|7122.2|7110.2|7123.2|7111.2|7122.2|7110.2|2
1728923030000|2024-10-14 16:23:50|7120.4|7112.4|7120.4|7112.4|7122.6|7112.4|7120.4|7110.6|0
1728923040000|2024-10-14 16:24:00|7120.7|7112.7|7122.6|7110.6|7122.6|7112.7|7120.4|7110.2|0
1728923050000|2024-10-14 16:24:10|7119.7|7111.7|7122.2|7110.2|7122.2|7111.7|7119.7|7110.2|0
1728923060000|2024-10-14 16:24:20|7121.2|7113.2|7121.2|7113.2|7121.2|7113.2|7121.2|7113.2|0
1728923070000|2024-10-14 16:24:30|7119.7|7113.7|7121.2|7113.2|7121.2|7113.7|7119.7|7113.2|1
1728923080000|2024-10-14 16:24:40|7120.4|7114.4|7120.2|7114.2|7120.7|7114.7|7120.2|7114.2|0
1728923120000|2024-10-14 16:25:20|7120.1|7114.1|7117.9|7111.9|7120.1|7114.1|7117.9|7111.9|1
1728923130000|2024-10-14 16:25:30|7117.7|7111.7|7117.4|7111.4|7117.7|7111.7|7117.4|7111.4|0
1728923140000|2024-10-14 16:25:40|7116.9|7110.9|7121.5|7109.5|7121.6|7111.9|7116.5|7109.5|5
1728923160000|2024-10-14 16:26:00|7119|7111|7119|7111|7119|7111|7119|7111|1
1728923170000|2024-10-14 16:26:10|7121.2|7109.2|7118.5|7110.5|7121.6|7111.3|7118.5|7109.2|0
1728923180000|2024-10-14 16:26:20|7118|7110|7118|7110|7120.2|7110|7118|7108.2|0
1728923190000|2024-10-14 16:26:30|7117.7|7109.7|7117.7|7109.7|7117.7|7109.7|7117.7|7109.7|0
1728923200000|2024-10-14 16:26:40|7118|7110|7118|7110|7118|7110|7118|7110|0
1728923210000|2024-10-14 16:26:50|7110.7|7102.7|7110.7|7102.7|7110.7|7102.7|7110.7|7102.7|8
1728923220000|2024-10-14 16:27:00|7110.3|7102.3|7110|7102|7110.3|7102.3|7110|7102|4
1728923240000|2024-10-14 16:27:20|7109.8|7101.8|7110|7102|7110|7102|7109.8|7101.8|0
1728923270000|2024-10-14 16:27:50|7109.8|7101.8|7109.8|7101.8|7109.8|7101.8|7109.8|7101.8|0
1728923280000|2024-10-14 16:28:00|7113.1|7105.1|7113.5|7105.5|7117.8|7106|7113.1|7103.8|4
1728923290000|2024-10-14 16:28:10|7115.9|7103.9|7115.9|7103.9|7115.9|7103.9|7115.9|7103.9|0
1728923300000|2024-10-14 16:28:20|||||||||1
1728923330000|2024-10-14 16:28:50|7114.4|7106.4|7115.9|7103.9|7115.9|7106.4|7114.4|7103.9|0
1728923340000|2024-10-14 16:29:00|7120.5|7108.5|7120.5|7108.5|7120.5|7108.5|7120.5|7108.5|1
1728923350000|2024-10-14 16:29:10|7118.4|7106.4|7118.4|7110.4|7118.4|7110.4|7118.2|7106.4|1
1728923360000|2024-10-14 16:29:20|7120.5|7108.5|7120.5|7108.5|7120.5|7108.5|7120.5|7108.5|0
1728923370000|2024-10-14 16:29:30|7118.5|7110.5|7118.5|7110.5|7118.5|7110.5|7118.5|7110.5|1
1728923380000|2024-10-14 16:29:40|7118.4|7110.4|7118.4|7110.4|7118.4|7110.4|7118.4|7110.4|0
1728923400000|2024-10-14 16:30:00|7118|7110|7116.2|7110.2|7118|7110.7|7116|7109.2|0
1728923410000|2024-10-14 16:30:10|7116.7|7110.7|7117.2|7109.2|7117.2|7110.7|7116.7|7109.2|0
1728923430000|2024-10-14 16:30:30|7117.6|7109.6|7117.2|7109.2|7117.6|7109.6|7117.2|7109.2|2
1728923440000|2024-10-14 16:30:40|7117.6|7109.6|7123.4|7115.4|7123.4|7116.4|7117.6|7109.6|1
1728923450000|2024-10-14 16:30:50|7124.2|7116.2|7124.2|7116.2|7124.2|7116.2|7124.2|7116.2|3
1728923460000|2024-10-14 16:31:00|7123|7117|7123.1|7117.1|7123.9|7117.1|7123|7115.9|1
1728923500000|2024-10-14 16:31:40|7124.6|7116.6|7126.8|7118.8|7127.2|7119.2|7124.6|7116.6|1
1728923520000|2024-10-14 16:32:00|7125.6|7117.6|7124.7|7116.7|7125.6|7117.6|7124.5|7116.5|1
1728923530000|2024-10-14 16:32:10|7124.9|7116.9|7124.7|7116.7|7124.9|7116.9|7124.7|7116.7|1
1728923540000|2024-10-14 16:32:20|7124.9|7116.9|7124.9|7116.9|7124.9|7116.9|7124.7|7116.7|0
1728923550000|2024-10-14 16:32:30|7124.6|7116.6|7129.2|7121.2|7129.4|7121.4|7124.6|7114.9|2
1728923560000|2024-10-14 16:32:40|7128.5|7120.5|7134.6|7122.6|7135.1|7123.1|7128.5|7120.5|2
1728923570000|2024-10-14 16:32:50|7133.6|7121.6|7138|7126|7138|7126|7133.1|7121.1|1
1728923580000|2024-10-14 16:33:00|7135.5|7127.5|7135.5|7127.5|7135.5|7127.5|7135.5|7127.5|1
1728923590000|2024-10-14 16:33:10|7137.6|7125.6|7136|7128|7137.6|7128.5|7135.6|7125.6|1
1728923600000|2024-10-14 16:33:20|7135.4|7129.4|7136.1|7128.1|7137|7129.4|7135.4|7127.8|1
1728923620000|2024-10-14 16:33:40|7135.8|7127.8|7135.1|7127.1|7136.1|7129.5|7135.1|7127.1|5
1728923630000|2024-10-14 16:33:50|7134.5|7128.5|7136.8|7124.8|7136.8|7128.5|7130.1|7118.1|4
1728923640000|2024-10-14 16:34:00|7136.2|7124.2|7135.8|7123.8|7136.2|7124.2|7135.8|7123.8|1
1728923650000|2024-10-14 16:34:10|7128.5|7120.5|7128.2|7120.2|7130.3|7120.5|7128.2|7118.3|1
1728923660000|2024-10-14 16:34:20|7130|7118|7130|7118|7130|7118|7130|7118|0
1728923670000|2024-10-14 16:34:30|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|0
1728923680000|2024-10-14 16:34:40|7129.2|7121.2|7128.9|7122.9|7129.2|7122.9|7128.6|7121.2|1
1728923700000|2024-10-14 16:35:00|7129.7|7121.7|7129.6|7123.6|7129.7|7123.6|7129.6|7121.7|3
1728923710000|2024-10-14 16:35:10|7131.8|7125.8|7135.4|7123.4|7137.1|7128.9|7131.8|7123.4|3
1728923720000|2024-10-14 16:35:20|7135.6|7123.6|7135.2|7123.2|7135.6|7123.6|7135.2|7123.2|0
1728923730000|2024-10-14 16:35:30|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|1
1728923740000|2024-10-14 16:35:40|7133.5|7125.5|7132.7|7124.7|7133.5|7125.9|7131.9|7124.7|2
1728923760000|2024-10-14 16:36:00|7131.9|7125.9|7133.2|7125.2|7133.4|7125.9|7131.9|7125.2|2
1728923770000|2024-10-14 16:36:10|7133|7125|7133.2|7125.2|7133.2|7125.2|7132.7|7124.7|1
1728923780000|2024-10-14 16:36:20|7135.7|7123.7|7133|7125|7135.7|7125.2|7133|7123.7|2
1728923790000|2024-10-14 16:36:30|7132.7|7124.7|7132.3|7126.3|7133.2|7126.3|7132.3|7124.7|1
1728923800000|2024-10-14 16:36:40|7133.1|7125.1|7130.1|7124.1|7133.1|7125.5|7129.9|7123.9|0
1728923820000|2024-10-14 16:37:00|7129.6|7123.6|7129.8|7117.8|7129.8|7123.6|7127.3|7117.8|2
1728923830000|2024-10-14 16:37:10|7129.3|7117.3|7127.3|7119.3|7129.3|7119.3|7126.6|7115|3
1728923840000|2024-10-14 16:37:20|7129.4|7117.4|7128.7|7116.7|7129.4|7117.4|7128.7|7116.7|0
1728923850000|2024-10-14 16:37:30|7128.5|7116.5|7128.5|7116.5|7128.7|7116.7|7128.4|7116.4|1
1728923880000|2024-10-14 16:38:00|7126.9|7118.9|7128.4|7116.4|7128.4|7118.9|7126.9|7116.4|2
1728923890000|2024-10-14 16:38:10|7126.5|7118.5|7128.4|7116.4|7128.4|7118.5|7126.5|7116.4|0
1728923900000|2024-10-14 16:38:20|7125.9|7117.9|7125.7|7117.7|7125.9|7117.9|7125.7|7117.7|0
1728923910000|2024-10-14 16:38:30|7124.9|7118.9|7128.2|7120.2|7128.2|7120.2|7124.9|7118.9|4
1728923940000|2024-10-14 16:39:00|7129.9|7121.9|7129.2|7121.2|7130|7122.5|7128.2|7121.2|3
1728923950000|2024-10-14 16:39:10|7129.9|7121.9|7129.5|7121.5|7129.9|7121.9|7129.4|7121.4|0
1728923960000|2024-10-14 16:39:20|7129.7|7121.7|7129.7|7121.7|7129.7|7121.7|7129.5|7121.5|0
1728923970000|2024-10-14 16:39:30|7129.5|7121.5|7129.5|7121.5|7129.5|7121.5|7129.5|7121.5|0
1728923980000|2024-10-14 16:39:40|7129.3|7121.3|7129.5|7121.5|7129.5|7121.5|7129.3|7121.3|0
1728923990000|2024-10-14 16:39:50|7129.7|7121.7|7129.3|7121.3|7129.7|7121.7|7129.3|7121.3|0
1728924000000|2024-10-14 16:40:00|7128.1|7120.1|7128.4|7120.4|7128.4|7120.4|7128.1|7120.1|1
1728924010000|2024-10-14 16:40:10|7128.7|7120.7|7129.1|7121.1|7129.1|7121.1|7128.7|7120.7|0
1728924020000|2024-10-14 16:40:20|7128.9|7120.9|7129.1|7121.1|7129.1|7121.1|7128.9|7120.9|1
1728924030000|2024-10-14 16:40:30|7128.9|7120.9|7126.1|7120.1|7128.9|7120.9|7125.7|7119.7|0
1728924040000|2024-10-14 16:40:40|7125.9|7119.9|7127.9|7119.9|7127.9|7121.2|7125.9|7119.7|0
1728924050000|2024-10-14 16:40:50|7128.1|7120.1|7129.1|7121.1|7129.1|7121.1|7127.9|7119.9|1
1728924070000|2024-10-14 16:41:10|7129.2|7121.2|7129.2|7121.2|7129.2|7121.2|7129.2|7121.2|1
1728924080000|2024-10-14 16:41:20|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|14
1728924090000|2024-10-14 16:41:30|7123.7|7111.7|7120.1|7114.1|7124|7114.5|7120.1|7111.7|4
1728924100000|2024-10-14 16:41:40|7127|7115|7125.7|7113.7|7127|7117|7123.5|7113.7|1
1728924110000|2024-10-14 16:41:50|7126.2|7114.2|7126.2|7114.2|7126.2|7114.2|7126.2|7114.2|0
1728924120000|2024-10-14 16:42:00|7124.5|7116.5|7126.2|7114.2|7126.2|7116.5|7124.2|7114|1
1728924130000|2024-10-14 16:42:10|7126|7114|7126.2|7114.2|7126.2|7114.2|7126|7114|0
1728924140000|2024-10-14 16:42:20|7124.5|7116.5|7124.5|7116.5|7124.5|7116.5|7124.5|7116.5|1
1728924150000|2024-10-14 16:42:30|7126.7|7114.7|7124.5|7116.5|7126.7|7116.5|7124.5|7114.7|0
1728924160000|2024-10-14 16:42:40|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|0
1728924170000|2024-10-14 16:42:50|7124.9|7116.9|7124.7|7116.7|7124.9|7116.9|7124.7|7116.7|1
1728924180000|2024-10-14 16:43:00|7125|7117|7122|7116|7125|7117.8|7122|7116|1
1728924190000|2024-10-14 16:43:10|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|0
1728924200000|2024-10-14 16:43:20|||||||||1
1728924210000|2024-10-14 16:43:30|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|1
1728924230000|2024-10-14 16:43:50|7124.7|7116.7|7123.9|7117.9|7124.7|7117.9|7123.4|7116.7|3
1728924250000|2024-10-14 16:44:10|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|0
1728924260000|2024-10-14 16:44:20|7123.2|7117.2|7123.7|7117.7|7123.7|7117.7|7123.2|7117.2|1
1728924270000|2024-10-14 16:44:30|7124.4|7118.4|7127|7115|7127|7118.4|7123.5|7115|3
1728924280000|2024-10-14 16:44:40|7126.3|7114.3|7126.3|7114.3|7126.3|7114.3|7126.3|7114.3|0
1728924290000|2024-10-14 16:44:50|7123.9|7117.9|7126.6|7114.6|7126.6|7117.9|7123.9|7114.6|1
1728924300000|2024-10-14 16:45:00|7123.3|7115.3|7123.3|7115.3|7123.3|7115.3|7123.3|7115.3|1
1728924320000|2024-10-14 16:45:20|7126|7114|7125.7|7113.7|7126|7114|7125.5|7113.5|0
1728924330000|2024-10-14 16:45:30|7125.5|7113.5|7125.7|7113.7|7125.7|7113.7|7125.5|7113.5|0
1728924340000|2024-10-14 16:45:40|7126|7114|7124.5|7116.5|7126|7116.5|7124.5|7114|1
1728924350000|2024-10-14 16:45:50|7126.3|7114.3|7124.8|7116.8|7126.7|7116.8|7124.8|7114.3|1
1728924360000|2024-10-14 16:46:00|7123.9|7117.9|7125|7117|7125|7118.2|7123.9|7117|1
1728924370000|2024-10-14 16:46:10|7124.8|7116.8|7124.7|7116.7|7124.8|7118.2|7124.2|7116.7|1
1728924390000|2024-10-14 16:46:30|7125.7|7117.7|7125.7|7117.7|7125.7|7117.7|7125.7|7117.7|0
1728924400000|2024-10-14 16:46:40|7124.5|7118.5|7125.3|7117.3|7125.3|7118.5|7124.2|7117|1
1728924420000|2024-10-14 16:47:00|7124.5|7118.5|7125|7117|7125|7118.5|7124.5|7117|0
1728924430000|2024-10-14 16:47:10|7125.3|7117.3|7125.3|7117.3|7125.3|7117.3|7125.3|7117.3|0
1728924460000|2024-10-14 16:47:40|7124.5|7116.5|7126.3|7114.3|7126.3|7116.5|7124.5|7114.3|0
1728924470000|2024-10-14 16:47:50|7122.6|7114.6|7125.6|7113.6|7125.6|7114.8|7122.4|7113.6|3
1728924480000|2024-10-14 16:48:00|7125.3|7113.3|7125.3|7113.3|7125.5|7115.4|7123.1|7113.3|1
1728924490000|2024-10-14 16:48:10|7125.1|7113.1|7125.3|7113.3|7125.3|7115.4|7120.8|7112.5|1
1728924500000|2024-10-14 16:48:20|7125.1|7113.1|7125.3|7113.3|7125.3|7113.3|7125.1|7113.1|0
1728924510000|2024-10-14 16:48:30|7125.1|7113.1|7125.1|7113.1|7125.3|7113.3|7125.1|7113.1|0
1728924530000|2024-10-14 16:48:50|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|7125.3|7113.3|0
1728924540000|2024-10-14 16:49:00|7125.3|7113.3|7126.8|7114.8|7126.9|7114.9|7125.3|7113.3|2
1728924550000|2024-10-14 16:49:10|7126.9|7114.9|7126.3|7114.3|7126.9|7114.9|7126.3|7114.3|0
1728924560000|2024-10-14 16:49:20|7126.2|7114.2|7121.4|7115.4|7126.2|7115.4|7121.4|7113.2|1
1728924570000|2024-10-14 16:49:30|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|0
1728924580000|2024-10-14 16:49:40|7120.5|7114.5|7120.2|7114.2|7120.5|7114.5|7120.2|7114.2|1
1728924590000|2024-10-14 16:49:50|7120|7114|7118.7|7110.7|7121.5|7114|7117.7|7107.7|1
1728924620000|2024-10-14 16:50:20|7117.1|7111.1|7116.4|7110.4|7117.4|7111.1|7116|7109.4|0
1728924630000|2024-10-14 16:50:30|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|7115.9|7109.9|0
1728924640000|2024-10-14 16:50:40|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|2
1728924650000|2024-10-14 16:50:50|7116.6|7110.6|7114.6|7108.6|7116.6|7110.6|7114.6|7108.1|1
1728924680000|2024-10-14 16:51:20|7117.8|7109.8|7123.1|7111.1|7123.1|7111.1|7117.8|7109.8|2
1728924690000|2024-10-14 16:51:30|7123|7111|7122.8|7110.8|7123|7111|7122.8|7110.8|0
1728924700000|2024-10-14 16:51:40|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|7123.8|7111.8|0
1728924710000|2024-10-14 16:51:50|7124|7112|7126.4|7114.4|7126.5|7114.5|7124|7112|1
1728924720000|2024-10-14 16:52:00|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|7126.7|7114.7|0
1728924730000|2024-10-14 16:52:10|7127|7115|7127|7115|7127|7115|7127|7115|0
1728924740000|2024-10-14 16:52:20|7126.2|7114.2|7126.4|7114.4|7126.4|7114.4|7126.2|7114.2|0
1728924800000|2024-10-14 16:53:20|7125.9|7113.9|7125.9|7113.9|7125.9|7113.9|7125.9|7113.9|0
1728924810000|2024-10-14 16:53:30|7125.7|7113.7|7125.7|7113.7|7125.7|7113.7|7125.7|7113.7|0
1728924820000|2024-10-14 16:53:40|7120.7|7108.7|7120.3|7112.3|7120.7|7112.5|7116.6|7108.7|2
1728924830000|2024-10-14 16:53:50|7120.5|7112.5|7120.3|7112.3|7120.5|7112.5|7120.3|7112.3|0
1728924840000|2024-10-14 16:54:00|7120.5|7112.5|7120.5|7112.5|7120.5|7112.5|7120.5|7112.5|1
1728924850000|2024-10-14 16:54:10|7120.2|7112.2|7120.2|7112.2|7120.2|7112.2|7120.2|7112.2|0
1728924880000|2024-10-14 16:54:40|7120.8|7112.8|7120.8|7112.8|7120.8|7112.8|7120.7|7112.7|1
1728924900000|2024-10-14 16:55:00|7121.5|7113.5|7119.7|7107.7|7125|7113.5|7119.7|7107.7|9
1728924910000|2024-10-14 16:55:10|7119.4|7107.4|7119.4|7107.4|7119.4|7107.4|7119.4|7107.4|0
1728924950000|2024-10-14 16:55:50|7118.7|7106.7|7115.4|7107.4|7118.7|7107.9|7115.4|7106.4|0
1728924960000|2024-10-14 16:56:00|7115.1|7107.1|7118.7|7106.7|7118.7|7107.4|7112.2|7106.2|2
1728924970000|2024-10-14 16:56:10|7120.8|7108.8|7121.3|7109.3|7121.3|7109.3|7120.8|7108.8|2
1728924980000|2024-10-14 16:56:20|7121.1|7109.1|7122.7|7110.7|7122.7|7110.7|7121.1|7109.1|0
1728924990000|2024-10-14 16:56:30|7123|7111|7124|7112|7124|7112|7123|7111|0
1728925000000|2024-10-14 16:56:40|7123.7|7111.7|7122.7|7110.7|7123.7|7111.7|7122.7|7110.7|0
1728925030000|2024-10-14 16:57:10|7122.4|7110.4|7122.4|7110.4|7122.4|7110.4|7122.4|7110.4|1
1728925050000|2024-10-14 16:57:30|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|0
1728925060000|2024-10-14 16:57:40|7122.5|7110.5|7123.6|7111.6|7123.6|7111.6|7122.5|7110.5|0
1728925080000|2024-10-14 16:58:00|7123.1|7111.1|7122.9|7110.9|7123.1|7111.1|7122.9|7110.9|3
1728925090000|2024-10-14 16:58:10|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|0
1728925110000|2024-10-14 16:58:30|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|0
1728925140000|2024-10-14 16:59:00|7122.9|7110.9|7122.6|7110.6|7122.9|7110.9|7122.6|7110.6|0
1728925150000|2024-10-14 16:59:10|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|0
1728925160000|2024-10-14 16:59:20|7122.4|7110.4|7122.6|7110.6|7122.6|7110.6|7122.4|7110.4|0
1728925170000|2024-10-14 16:59:30|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|0
1728925180000|2024-10-14 16:59:40|7122.1|7110.1|7121.8|7109.8|7122.1|7110.1|7121.8|7109.8|0
1728925200000|2024-10-14 17:00:00|7124|7112|7126.7|7114.7|7127.2|7115.2|7123.8|7111.8|8
1728925210000|2024-10-14 17:00:10|7128.3|7116.3|7128.2|7116.2|7128.3|7116.3|7127.8|7115.8|2
1728925220000|2024-10-14 17:00:20|7128|7116|7128.2|7116.2|7128.2|7116.2|7128|7116|3
1728925230000|2024-10-14 17:00:30|7126.6|7118.6|7126.4|7118.4|7126.6|7118.6|7126.4|7118.4|0
1728925240000|2024-10-14 17:00:40|7126.7|7118.7|7126.7|7118.7|7126.7|7118.7|7126.7|7118.7|0
1728925250000|2024-10-14 17:00:50|7127|7119|7127|7119|7127|7119|7127|7119|1
1728925260000|2024-10-14 17:01:00|7126.7|7118.7|7127.7|7119.7|7128.5|7119.7|7126.5|7116.5|2
1728925270000|2024-10-14 17:01:10|7127.3|7119.3|7127.3|7119.3|7127.3|7119.3|7127.3|7119.3|0
1728925280000|2024-10-14 17:01:20|7127|7119|7129|7117|7129.2|7119|7127|7117|0
1728925290000|2024-10-14 17:01:30|7129.2|7117.2|7129|7117|7129.2|7119|7127|7116.8|0
1728925300000|2024-10-14 17:01:40|7128.8|7116.8|7127|7119|7128.8|7119|7127|7116.8|0
1728925310000|2024-10-14 17:01:50|7129.5|7117.5|7125.6|7113.6|7129.5|7119.3|7125.4|7113.4|0
1728925320000|2024-10-14 17:02:00|7126.2|7114.2|7125.3|7113.3|7126.2|7114.2|7125.3|7113.3|1
1728925330000|2024-10-14 17:02:10|7123.4|7111.4|7120.9|7112.9|7123.4|7112.9|7120.9|7110.7|4
1728925340000|2024-10-14 17:02:20|7121.4|7113.4|7121.6|7113.6|7121.6|7113.6|7121.4|7113.4|0
1728925350000|2024-10-14 17:02:30|||||||||1
1728925360000|2024-10-14 17:02:40|7121.4|7113.4|7121.6|7113.6|7121.7|7113.7|7121.4|7113.4|0
1728925370000|2024-10-14 17:02:50|7121.7|7113.7|7121.7|7113.7|7121.7|7113.7|7121.6|7113.6|0
1728925380000|2024-10-14 17:03:00|7121.6|7113.6|7121.6|7113.6|7121.6|7113.6|7121.6|7113.6|0
1728925420000|2024-10-14 17:03:40|7122.1|7114.1|7121.2|7113.2|7122.1|7114.1|7121.2|7113.2|1
1728925430000|2024-10-14 17:03:50|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|0
1728925470000|2024-10-14 17:04:30|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|0
1728925490000|2024-10-14 17:04:50|7119.3|7113.3|7118.7|7112.7|7119.3|7113.3|7118.2|7112.2|5
1728925500000|2024-10-14 17:05:00|7118.8|7112.8|7125.4|7113.4|7125.4|7114.7|7118.8|7112.8|2
1728925510000|2024-10-14 17:05:10|7125.7|7113.7|7124.2|7116.2|7125.7|7116.2|7124.2|7113.7|0
1728925530000|2024-10-14 17:05:30|7124.9|7116.9|7124.3|7112.3|7124.9|7116.9|7122.1|7112.3|17
1728925560000|2024-10-14 17:06:00|7123.8|7111.8|7119.4|7113.4|7123.8|7113.4|7119.4|7111.8|0
1728925570000|2024-10-14 17:06:10|7119.1|7113.1|7120.3|7108.3|7121.9|7113.1|7119.1|7108.3|0
1728925600000|2024-10-14 17:06:40|7118.6|7110.6|7120.6|7108.6|7120.6|7110.8|7118.6|7108.6|0
1728925620000|2024-10-14 17:07:00|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|0
1728925650000|2024-10-14 17:07:30|7119|7111|7122.1|7114.1|7122.1|7114.1|7119|7111|1
1728925660000|2024-10-14 17:07:40|7122.5|7114.5|7122.5|7114.5|7122.5|7114.5|7122.5|7114.5|0
1728925670000|2024-10-14 17:07:50|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|0
1728925690000|2024-10-14 17:08:10|7125.4|7113.4|7126.6|7114.6|7127.5|7115.5|7125.4|7113.4|0
1728925710000|2024-10-14 17:08:30|7127|7115|7127|7115|7127|7115|7127|7115|0
1728925720000|2024-10-14 17:08:40|7128.3|7116.3|7125.5|7119.5|7129.8|7119.5|7125.5|7116.3|1
1728925730000|2024-10-14 17:08:50|7126.1|7120.1|7122.1|7116.1|7126.1|7120.1|7122.1|7114.9|3
1728925740000|2024-10-14 17:09:00|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|2
1728925750000|2024-10-14 17:09:10|7122.9|7116.9|7122.6|7116.6|7122.9|7116.9|7122.2|7116.2|7
1728925770000|2024-10-14 17:09:30|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|0
1728925830000|2024-10-14 17:10:30|||||||||1
1728925840000|2024-10-14 17:10:40|7123.1|7117.1|7122.4|7116.4|7123.1|7117.1|7122.4|7116.4|4
1728925850000|2024-10-14 17:10:50|7122.1|7116.1|7121.7|7115.7|7122.6|7116.1|7121.7|7114.6|2
1728925860000|2024-10-14 17:11:00|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|0
1728925870000|2024-10-14 17:11:10|7122.1|7116.1|7122.4|7116.4|7122.4|7116.4|7119.9|7113.9|3
1728925890000|2024-10-14 17:11:30|7122.9|7116.9|7120.8|7112.8|7122.9|7116.9|7120.8|7112.8|10
1728925900000|2024-10-14 17:11:40|7121.1|7113.1|7123.8|7111.8|7124.3|7113.3|7121.1|7111.5|2
1728925910000|2024-10-14 17:11:50|7122|7114|7124.1|7112.1|7124.3|7114|7122|7112.1|0
1728925920000|2024-10-14 17:12:00|7124|7112|7124.1|7112.1|7124.3|7114|7119.4|7112|6
1728925940000|2024-10-14 17:12:20|7124.5|7112.5|7124.8|7112.8|7124.8|7114.7|7122.5|7112.5|0
1728925950000|2024-10-14 17:12:30|7125.5|7113.5|7124|7116|7125.5|7116|7123.8|7113.5|1
1728925960000|2024-10-14 17:12:40|7123.8|7115.8|7123.8|7115.8|7124|7116|7123.8|7115.8|0
1728925970000|2024-10-14 17:12:50|7124|7116|7124|7116|7124|7116|7123.8|7115.8|0
1728925980000|2024-10-14 17:13:00|7123.4|7115.4|7123.2|7115.2|7123.4|7115.4|7123.2|7115.2|1
1728926010000|2024-10-14 17:13:30|7123.4|7115.4|7123.4|7115.4|7123.4|7115.4|7123.4|7115.4|0
1728926020000|2024-10-14 17:13:40|7123.2|7115.2|7123.4|7115.4|7123.4|7115.4|7123.2|7115.2|0
1728926030000|2024-10-14 17:13:50|7123.2|7115.2|7124.3|7118.3|7124.3|7118.3|7122.7|7115.2|0
1728926040000|2024-10-14 17:14:00|7125|7119|7125|7119|7125|7119|7125|7119|1
1728926050000|2024-10-14 17:14:10|||||||||2
1728926090000|2024-10-14 17:14:50|7125.2|7119.2|7124.7|7118.7|7125.2|7119.2|7124.7|7118.7|1
1728926100000|2024-10-14 17:15:00|7125.8|7119.8|7120|7112|7126.4|7119.8|7120|7112|4
1728926110000|2024-10-14 17:15:10|7120.1|7112.1|7120.5|7112.5|7120.5|7112.5|7120.1|7112.1|0
1728926120000|2024-10-14 17:15:20|7122.3|7114.3|7120.6|7114.6|7124.9|7114.6|7120.6|7112.8|1
1728926130000|2024-10-14 17:15:30|7121.4|7113.4|7120.3|7114.3|7121.4|7114.8|7120.3|7112.4|1
1728926140000|2024-10-14 17:15:40|7121.2|7115.2|7120.6|7114.6|7122.1|7115.2|7120.6|7114.1|0
1728926160000|2024-10-14 17:16:00|7119.9|7113.9|7119.3|7111.3|7119.9|7113.9|7118.7|7111.1|3
1728926170000|2024-10-14 17:16:10|7119.1|7111.1|7119.6|7111.6|7119.6|7111.9|7117.9|7111.1|1
1728926180000|2024-10-14 17:16:20|7118.2|7112.2|7120.2|7112.2|7120.2|7113.2|7118.2|7112.2|1
1728926190000|2024-10-14 17:16:30|7120.9|7112.9|7119.5|7113.5|7120.9|7113.5|7119.5|7112.9|0
1728926200000|2024-10-14 17:16:40|7119.2|7113.2|7120.4|7112.4|7120.4|7113.2|7119.2|7112.4|0
1728926210000|2024-10-14 17:16:50|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|0
1728926220000|2024-10-14 17:17:00|7119.5|7113.5|7120.2|7114.2|7120.7|7114.2|7119.5|7112.7|1
1728926230000|2024-10-14 17:17:10|7120.5|7114.5|7123.8|7115.8|7125.5|7117.3|7120.5|7113.5|4
1728926240000|2024-10-14 17:17:20|7124|7116|7123.8|7115.8|7124|7116|7123.8|7115.8|0
1728926250000|2024-10-14 17:17:30|7123|7115|7123.5|7115.5|7123.5|7115.5|7123|7115|0
1728926260000|2024-10-14 17:17:40|7123.7|7115.7|7124.1|7116.1|7124.5|7116.5|7123.5|7115.5|0
1728926270000|2024-10-14 17:17:50|7124.3|7116.3|7124.3|7116.3|7124.3|7116.3|7124.1|7116.1|0
1728926280000|2024-10-14 17:18:00|7124.1|7116.1|7123.5|7115.5|7124.1|7116.1|7123.5|7115.5|1
1728926290000|2024-10-14 17:18:10|7120.3|7112.3|7120.1|7114.1|7120.5|7114.1|7119.6|7112.3|2
1728926300000|2024-10-14 17:18:20|7120|7114|7119.5|7113.5|7120|7114|7119.5|7113.5|0
1728926310000|2024-10-14 17:18:30|7119.6|7113.6|7119.5|7113.5|7119.6|7113.6|7119.5|7113.5|0
1728926320000|2024-10-14 17:18:40|7119.1|7113.1|7119.1|7113.1|7119.1|7113.1|7119.1|7113.1|0
1728926330000|2024-10-14 17:18:50|7119.3|7113.3|7119.1|7113.1|7119.3|7113.3|7119.1|7113.1|0
1728926340000|2024-10-14 17:19:00|7119|7113|7119|7113|7119|7113|7119|7113|1
1728926350000|2024-10-14 17:19:10|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|0
1728926360000|2024-10-14 17:19:20|7118.8|7112.8|7119.1|7113.1|7119.1|7113.1|7118.8|7112.8|0
1728926370000|2024-10-14 17:19:30|7118.3|7110.3|7117.9|7109.9|7120.5|7110.7|7114.9|7105.1|1
1728926390000|2024-10-14 17:19:50|7118.3|7110.3|7117.6|7111.6|7118.3|7111.6|7117.6|7110.3|1
1728926400000|2024-10-14 17:20:00|7117.9|7111.9|7118.8|7110.8|7118.8|7111.9|7117.9|7110.8|1
1728926410000|2024-10-14 17:20:10|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|0
1728926420000|2024-10-14 17:20:20|7118.6|7110.6|7117.6|7111.6|7118.8|7111.9|7117.6|7110.6|1
1728926430000|2024-10-14 17:20:30|7118.8|7110.8|7118.8|7110.8|7118.8|7110.8|7118.8|7110.8|0
1728926440000|2024-10-14 17:20:40|7118.3|7112.3|7119.1|7111.1|7119.1|7112.3|7118.3|7111.1|0
1728926450000|2024-10-14 17:20:50|7118.3|7112.3|7118.8|7110.8|7118.8|7112.3|7118.3|7110.8|0
1728926460000|2024-10-14 17:21:00|7119.1|7111.1|7119.6|7111.6|7119.8|7111.8|7119.1|7111.1|1
1728926470000|2024-10-14 17:21:10|7119.3|7111.3|7119.1|7111.1|7119.3|7111.3|7119.1|7111.1|0
1728926490000|2024-10-14 17:21:30|7118.9|7110.9|7119.1|7113.1|7119.1|7113.1|7117.6|7110.9|0
1728926500000|2024-10-14 17:21:40|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|0
1728926510000|2024-10-14 17:21:50|7119.4|7113.4|7119.1|7113.1|7119.4|7113.4|7119.1|7113.1|1
1728926520000|2024-10-14 17:22:00|7118.6|7112.6|7119.8|7111.8|7119.8|7112.6|7118.6|7111.8|1
1728926530000|2024-10-14 17:22:10|7118.6|7112.6|7118.9|7112.9|7120.1|7112.9|7118.6|7112.1|0
1728926540000|2024-10-14 17:22:20|7119.1|7113.1|7119.4|7113.4|7119.4|7113.4|7119.1|7113.1|0
1728926550000|2024-10-14 17:22:30|7118.9|7112.9|7119.4|7113.4|7119.4|7113.4|7118.9|7112.9|0
1728926560000|2024-10-14 17:22:40|7119.3|7113.3|7119.4|7113.4|7119.4|7113.4|7118.9|7112.9|0
1728926570000|2024-10-14 17:22:50|7119.6|7113.6|7121.1|7115.1|7121.1|7115.1|7119.6|7113.6|1
1728926580000|2024-10-14 17:23:00|7120.8|7114.8|7121.3|7115.3|7121.3|7115.3|7120.8|7114.8|1
1728926590000|2024-10-14 17:23:10|7121.2|7115.2|7121.1|7115.1|7121.2|7115.2|7121.1|7115.1|0
1728926620000|2024-10-14 17:23:40|7121.2|7115.2|7119.7|7113.7|7121.2|7115.2|7119.7|7113.7|1
1728926630000|2024-10-14 17:23:50|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|0
1728926640000|2024-10-14 17:24:00|7120.1|7114.1|7120.7|7114.7|7121.1|7115.1|7120.1|7114.1|3
1728926660000|2024-10-14 17:24:20|7121.6|7115.6|7121.6|7115.6|7121.7|7115.7|7121.1|7115.1|1
1728926670000|2024-10-14 17:24:30|7121.7|7115.7|7135.8|7127.8|7135.8|7127.8|7121.6|7115.6|53
1728926680000|2024-10-14 17:24:40|7135|7127|7135.1|7127.1|7135.1|7127.1|7134.3|7126.3|1
1728926700000|2024-10-14 17:25:00|7134.8|7126.8|7137.9|7129.9|7137.9|7131|7133.3|7126.5|4
1728926710000|2024-10-14 17:25:10|7136.7|7130.7|7137.2|7131.2|7137.2|7131.2|7136.7|7130.7|2
1728926720000|2024-10-14 17:25:20|7137.9|7131.9|7143|7135|7143.7|7135|7137.9|7131.7|13
1728926730000|2024-10-14 17:25:30|7142.8|7134.8|7136.8|7128.8|7142.8|7136.2|7136.8|7127.3|7
1728926740000|2024-10-14 17:25:40|7137.3|7129.3|7137.3|7129.3|7137.3|7129.3|7137.3|7129.3|0
1728926750000|2024-10-14 17:25:50|7138|7130|7137|7131|7138|7131|7136.8|7130|2
1728926760000|2024-10-14 17:26:00|7136.7|7130.7|7138.2|7130.2|7143.7|7134.5|7136.7|7130.2|4
1728926770000|2024-10-14 17:26:10|7137.1|7131.1|7137.3|7131.3|7138.3|7131.6|7136.8|7130.3|0
1728926780000|2024-10-14 17:26:20|7135.8|7129.8|7139|7131|7139|7131|7135.3|7129.3|5
1728926790000|2024-10-14 17:26:30|7138.5|7130.5|7139.3|7133.3|7140|7133.3|7137.8|7128|2
1728926800000|2024-10-14 17:26:40|||||||||1
1728926810000|2024-10-14 17:26:50|7138.8|7132.8|7138|7132|7138.8|7132.8|7138|7132|0
1728926820000|2024-10-14 17:27:00|7138.3|7132.3|7138.8|7132.8|7138.8|7132.8|7138.3|7132.3|0
1728926830000|2024-10-14 17:27:10|7140.6|7132.6|7139.3|7133.3|7141.3|7134.5|7138.8|7132.3|2
1728926840000|2024-10-14 17:27:20|7138.8|7132.8|7139.2|7133.2|7139.2|7133.2|7138.8|7132.8|0
1728926850000|2024-10-14 17:27:30|7139.8|7133.8|7138.3|7130.3|7140.3|7133.8|7136.8|7130.3|7
1728926860000|2024-10-14 17:27:40|7137.8|7131.8|7138.5|7132.5|7138.8|7132.5|7137.8|7130.3|0
1728926870000|2024-10-14 17:27:50|7139.3|7131.3|7136.3|7130.3|7139.3|7131.6|7136.3|7130.3|1
1728926880000|2024-10-14 17:28:00|7135.3|7127.3|7136.3|7128.3|7138.3|7128.5|7135.3|7126.3|0
1728926890000|2024-10-14 17:28:10|7136.5|7128.5|7137.5|7129.5|7137.8|7129.8|7136.5|7128.5|2
1728926900000|2024-10-14 17:28:20|7139.3|7127.3|7139.3|7127.3|7139.8|7127.8|7139.3|7127.3|0
1728926910000|2024-10-14 17:28:30|7141|7129|7138.3|7130.3|7141|7130.9|7138.3|7129|0
1728926920000|2024-10-14 17:28:40|7138.8|7130.8|7138.8|7130.8|7138.8|7130.8|7138.8|7130.8|0
1728926930000|2024-10-14 17:28:50|7138.6|7130.6|7133.9|7121.9|7138.6|7130.6|7133.4|7121.8|3
1728926940000|2024-10-14 17:29:00|7133.3|7121.3|7138|7126|7140.1|7128.1|7132.5|7121.3|3
1728926950000|2024-10-14 17:29:10|7136.2|7128.2|7136.5|7128.5|7140.2|7128.5|7136.2|7126|1
1728926960000|2024-10-14 17:29:20|7138.7|7126.7|7139|7127|7139|7129.2|7136.6|7126.2|2
1728926970000|2024-10-14 17:29:30|7138.5|7126.5|7132.5|7120.5|7138.5|7126.5|7132.5|7120.5|2
1728926980000|2024-10-14 17:29:40|7132.1|7120.1|7133.4|7121.4|7133.9|7121.9|7132.1|7120.1|5
1728926990000|2024-10-14 17:29:50|7133.1|7121.1|7136.6|7124.6|7136.6|7124.6|7132.4|7120.4|5
1728981900000|2024-10-15 08:45:00|7133|7121|7132.6|7120.6|7133|7121|7132.5|7120.5|1
1728981910000|2024-10-15 08:45:10|7131.7|7119.7|7132.4|7120.4|7132.9|7120.9|7131.7|7119.7|0
1728981920000|2024-10-15 08:45:20|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|2
1728981930000|2024-10-15 08:45:30|7126|7114|7125.3|7113.3|7126|7114|7125.3|7113.3|4
1728981940000|2024-10-15 08:45:40|7125.5|7113.5|7126.3|7114.3|7126.3|7114.3|7125.5|7113.5|0
1728981950000|2024-10-15 08:45:50|7126.9|7114.9|7126.9|7114.9|7126.9|7114.9|7126.9|7114.9|0
1728981970000|2024-10-15 08:46:10|7127.7|7115.7|7130.1|7118.1|7131.6|7119.6|7127.7|7115.7|4
1728981980000|2024-10-15 08:46:20|7119.4|7107.4|7119.4|7107.4|7119.4|7107.4|7119.4|7107.4|0
1728981990000|2024-10-15 08:46:30|7120.5|7108.5|7120.3|7108.3|7120.5|7108.5|7120.3|7108.3|1
1728982000000|2024-10-15 08:46:40|7109.9|7097.9|7109.8|7097.8|7109.9|7097.9|7109.8|7097.8|2
1728982010000|2024-10-15 08:46:50|7110.8|7098.8|7109.8|7097.8|7110.8|7098.8|7109.8|7097.8|0
1728982020000|2024-10-15 08:47:00|7110.8|7098.8|7068.9|7056.9|7112.4|7100.4|7068.9|7056.9|6
1728982030000|2024-10-15 08:47:10|7073.4|7061.4|7059.5|7047.5|7073.4|7061.4|7041.9|7029.9|27
1728982040000|2024-10-15 08:47:20|7064.3|7052.3|7066|7054|7066|7054|7062|7050|3
1728982050000|2024-10-15 08:47:30|7067.3|7055.3|7074.7|7062.7|7076|7064|7067.3|7055.3|3
1728982060000|2024-10-15 08:47:40|7076|7064|7079.3|7067.3|7079.3|7067.3|7076|7064|1
1728982070000|2024-10-15 08:47:50|7078.8|7066.8|7078.8|7066.8|7078.8|7066.8|7078.8|7066.8|0
1728982080000|2024-10-15 08:48:00|7079.2|7067.2|7083.5|7071.5|7083.5|7071.5|7078.2|7066.2|0
1728982090000|2024-10-15 08:48:10|7084.7|7072.7|7089|7081|7090.6|7081|7084.7|7072.7|6
1728982100000|2024-10-15 08:48:20|7095.2|7083.2|7072.5|7060.5|7095.2|7083.2|7071.6|7059.6|2
1728982110000|2024-10-15 08:48:30|7072.7|7060.7|7076.1|7064.1|7077.5|7065.5|7071.6|7059.6|2
1728982120000|2024-10-15 08:48:40|7079.9|7067.9|7084.5|7072.5|7084.5|7072.5|7079.9|7067.9|0
1728982130000|2024-10-15 08:48:50|7083.6|7071.6|7076.7|7064.7|7085.4|7073.4|7076.7|7064.7|0
1728982140000|2024-10-15 08:49:00|7078|7066|7076|7064|7078|7066|7076|7064|0
1728982150000|2024-10-15 08:49:10|7079.8|7067.8|7079|7067|7079.8|7067.8|7079|7067|0
1728982160000|2024-10-15 08:49:20|7077.1|7065.1|7076.3|7064.3|7078.3|7066.3|7076|7064|0
1728982180000|2024-10-15 08:49:40|7076.1|7064.1|7076.1|7064.1|7076.4|7064.4|7076.1|7064.1|0
1728982190000|2024-10-15 08:49:50|7074.7|7062.7|7070.8|7058.8|7074.7|7062.7|7070.8|7058.8|0
1728982200000|2024-10-15 08:50:00|7071.1|7059.1|7068.7|7056.7|7071.1|7059.1|7063.1|7051.1|6
1728982210000|2024-10-15 08:50:10|7070.7|7058.7|7070.1|7058.1|7071.6|7059.6|7070.1|7058.1|0
1728982220000|2024-10-15 08:50:20|7070.3|7058.3|7069.3|7057.3|7070.6|7059.4|7067.1|7057.3|0
1728982230000|2024-10-15 08:50:30|7069.6|7057.6|7068.3|7056.3|7070|7058|7068.3|7056.3|1
1728982240000|2024-10-15 08:50:40|7068.7|7056.7|7068.7|7056.7|7068.7|7056.7|7068.7|7056.7|0
1728982250000|2024-10-15 08:50:50|7068.3|7056.3|7084.2|7072.2|7085.7|7073.7|7068|7056|4
1728982260000|2024-10-15 08:51:00|7084.8|7072.8|7076.8|7064.8|7085|7073|7075.8|7063.8|3
1728982270000|2024-10-15 08:51:10|7073.6|7061.6|7074.8|7062.8|7074.8|7062.8|7073.6|7061.6|1
1728982290000|2024-10-15 08:51:30|7075.1|7063.1|7075.5|7063.5|7075.5|7063.5|7075.1|7063.1|0
1728982300000|2024-10-15 08:51:40|7075.1|7063.1|7070.6|7058.6|7075.1|7063.1|7061.2|7049.2|3
1728982310000|2024-10-15 08:51:50|7069.6|7057.6|7075.6|7063.6|7076|7064|7069.6|7057.6|2
1728982320000|2024-10-15 08:52:00|7074.4|7062.4|7074.6|7062.6|7074.6|7062.6|7074.4|7062.4|0
1728982330000|2024-10-15 08:52:10|7069.7|7057.7|7066.7|7054.7|7069.7|7057.7|7065.9|7053.9|2
1728982340000|2024-10-15 08:52:20|7064.2|7052.2|7064.4|7052.4|7064.4|7052.4|7064.2|7052.2|0
1728982370000|2024-10-15 08:52:50|7062.7|7050.7|7079.8|7067.8|7079.8|7067.8|7062.2|7050.2|6
1728982380000|2024-10-15 08:53:00|7079.4|7067.4|7070.4|7058.4|7080.3|7068.3|7070.1|7058.1|8
1728982390000|2024-10-15 08:53:10|7069.5|7057.5|7068.2|7056.2|7069.5|7057.5|7068.2|7056.2|0
1728982410000|2024-10-15 08:53:30|7067.9|7055.9|7067.9|7055.9|7067.9|7055.9|7067.9|7055.9|0
1728982420000|2024-10-15 08:53:40|7062.5|7050.5|7062.3|7050.3|7062.7|7050.7|7062.3|7050.3|1
1728982430000|2024-10-15 08:53:50|7061.6|7049.6|7060.3|7048.3|7061.6|7049.6|7060.3|7048.3|7
1728982440000|2024-10-15 08:54:00|7060.7|7048.7|7068.2|7056.2|7070.1|7058.1|7059.8|7047.8|2
1728982450000|2024-10-15 08:54:10|7066.5|7054.5|7066.4|7054.4|7066.5|7054.5|7066.4|7054.4|0
1728982460000|2024-10-15 08:54:20|7065.7|7053.7|7082.5|7070.5|7082.5|7070.5|7065.2|7053.2|2
1728982470000|2024-10-15 08:54:30|7084.9|7072.9|7086.9|7074.9|7086.9|7074.9|7084.9|7072.9|2
1728982480000|2024-10-15 08:54:40|7086|7074|7077.7|7065.7|7086|7074|7077.7|7065.7|0
1728982490000|2024-10-15 08:54:50|7074.5|7062.5|7075.5|7063.5|7075.5|7063.5|7074.5|7062.5|0
1728982510000|2024-10-15 08:55:10|7076.5|7064.5|7076.2|7064.2|7077.2|7065.2|7076.2|7064.2|1
1728982520000|2024-10-15 08:55:20|7075.6|7063.6|7075.3|7063.3|7075.6|7063.6|7075.3|7063.3|0
1728982530000|2024-10-15 08:55:30|7076.8|7064.8|7076.7|7064.7|7076.8|7064.8|7076.7|7064.7|0
1728982540000|2024-10-15 08:55:40|7075.2|7063.2|7075.6|7063.6|7075.6|7063.6|7075.2|7063.2|0
1728982550000|2024-10-15 08:55:50|7071.1|7063.1|7076|7064|7076.5|7064.5|7071.1|7063.1|1
1728982560000|2024-10-15 08:56:00|7075.6|7063.6|7073.6|7061.6|7075.6|7063.6|7073.6|7061.6|0
1728982570000|2024-10-15 08:56:10|7073.1|7061.1|7061.7|7049.7|7073.1|7061.1|7061.7|7049.7|2
1728982580000|2024-10-15 08:56:20|7061|7049|7073.2|7061.2|7073.2|7061.2|7060|7048|1
1728982590000|2024-10-15 08:56:30|7069.9|7057.9|7063.2|7051.2|7071.7|7059.7|7063.2|7051.2|0
1728982600000|2024-10-15 08:56:40|7064.6|7052.6|7064.4|7052.4|7065.4|7053.4|7064.4|7052.4|0
1728982610000|2024-10-15 08:56:50|7063.1|7051.1|7061.4|7049.4|7063.1|7051.1|7061.4|7049.4|0
1728982620000|2024-10-15 08:57:00|7060.7|7048.7|7054.3|7042.3|7060.7|7048.7|7054.3|7042.3|0
1728982630000|2024-10-15 08:57:10|7054.7|7042.7|7048.6|7040.6|7054.8|7042.8|7048.6|7040.6|0
1728982640000|2024-10-15 08:57:20|7051.1|7039.1|7055.6|7043.6|7055.6|7043.6|7048.6|7039.1|0
1728982650000|2024-10-15 08:57:30|7055|7043|7054.1|7042.1|7055|7043|7053.6|7041.6|0
1728982660000|2024-10-15 08:57:40|7054|7042|7054|7042|7054|7042|7054|7042|0
1728982670000|2024-10-15 08:57:50|7055.1|7043.1|7059.7|7047.7|7059.7|7047.7|7055.1|7043.1|0
1728982680000|2024-10-15 08:58:00|7058.7|7046.7|7047.5|7035.5|7058.7|7052.6|7047.2|7035.2|2
1728982690000|2024-10-15 08:58:10|7046.9|7034.9|7040.5|7032.5|7046.9|7035|7040.5|7032.5|1
1728982700000|2024-10-15 08:58:20|7040.7|7032.7|7046.9|7034.9|7047.3|7035.3|7040.7|7031.9|1
1728982710000|2024-10-15 08:58:30|7046.7|7034.7|7045.9|7033.9|7046.7|7034.7|7045.7|7033.7|0
1728982740000|2024-10-15 08:59:00|7047.3|7035.3|7045.6|7033.6|7048.4|7036.4|7045.6|7033.6|0
1728982750000|2024-10-15 08:59:10|7043.9|7031.9|7044.4|7032.4|7044.6|7032.6|7043.9|7031.9|0
1728982760000|2024-10-15 08:59:20|7042.6|7030.6|7037.9|7025.9|7042.6|7032.4|7035.8|7023.8|1
1728982770000|2024-10-15 08:59:30|7037.4|7025.4|7036.7|7024.7|7037.4|7025.4|7035.7|7023.7|0
1728982780000|2024-10-15 08:59:40|7034.2|7022.2|7031.8|7019.8|7034.2|7022.2|7031.8|7019.8|1
1728982790000|2024-10-15 08:59:50|7036.8|7024.8|7049.8|7037.8|7049.8|7037.8|7036.8|7024.8|1
1728982800000|2024-10-15 09:00:00|7048.4|7036.4|7051.8|7045.8|7056.3|7046.4|7048.4|7036.4|0
1728982810000|2024-10-15 09:00:10|7052.4|7046.4|7057.6|7045.6|7057.6|7046.4|7052.4|7045.6|1
1728982820000|2024-10-15 09:00:20|7056.4|7044.4|7056.9|7044.9|7056.9|7048.4|7054|7042|3
1728982830000|2024-10-15 09:00:30|7057.6|7045.6|7056.6|7044.6|7062.4|7054.4|7056.1|7044.6|2
1728982850000|2024-10-15 09:00:50|7058.3|7046.3|7053.1|7041.1|7058.3|7046.3|7052.9|7040.9|0
1728982860000|2024-10-15 09:01:00|7051.6|7039.6|7053.6|7041.6|7053.8|7041.8|7049.4|7037.4|1
1728982870000|2024-10-15 09:01:10|7053.8|7041.8|7059.8|7047.8|7059.8|7047.8|7053.3|7041.3|0
1728982880000|2024-10-15 09:01:20|7059.3|7047.3|7059.8|7047.8|7059.8|7047.8|7059.3|7047.3|0
1728982890000|2024-10-15 09:01:30|7060.1|7048.1|7058.4|7046.4|7060.1|7048.1|7058.4|7046.4|0
1728982900000|2024-10-15 09:01:40|7057.2|7045.2|7054.4|7042.4|7057.2|7045.2|7053.8|7041.8|0
1728982910000|2024-10-15 09:01:50|7054.6|7042.6|7053.4|7041.4|7055.3|7043.3|7053.4|7041.4|0
1728982920000|2024-10-15 09:02:00|7048.7|7036.7|7051.3|7039.3|7051.3|7039.3|7048.7|7036.7|2
1728982930000|2024-10-15 09:02:10|7052.4|7040.4|7055.3|7043.3|7055.3|7043.3|7052.4|7040.4|0
1728982940000|2024-10-15 09:02:20|7056.6|7044.6|7055.8|7043.8|7056.6|7046.4|7054.4|7042.8|0
1728982950000|2024-10-15 09:02:30|7054.1|7046.1|7058.8|7046.8|7058.8|7048.2|7054.1|7046.1|2
1728982960000|2024-10-15 09:02:40|7061.3|7053.3|7065.4|7053.4|7067|7056.9|7061.1|7053.3|2
1728982970000|2024-10-15 09:02:50|7064.5|7052.5|7065.7|7053.7|7067.4|7055.4|7064.5|7052.5|3
1728982990000|2024-10-15 09:03:10|7063.5|7051.5|7064|7052|7064|7052|7063.5|7051.5|0
1728983000000|2024-10-15 09:03:20|7064.3|7052.3|7063.2|7051.2|7064.3|7052.3|7063.2|7051.2|0
1728983010000|2024-10-15 09:03:30|7062.8|7050.8|7055.1|7043.1|7062.8|7050.8|7055.1|7043.1|1
1728983020000|2024-10-15 09:03:40|7054.8|7042.8|7054.4|7042.4|7054.9|7042.9|7054.4|7042.4|0
1728983040000|2024-10-15 09:04:00|7053.8|7041.8|7058.6|7046.6|7059.1|7047.1|7047.8|7035.8|1
1728983050000|2024-10-15 09:04:10|7056.8|7044.8|7054.3|7042.3|7056.8|7044.8|7054.3|7042.3|0
1728983060000|2024-10-15 09:04:20|7058.6|7046.6|7056.6|7044.6|7058.7|7046.7|7056.6|7044.6|0
1728983070000|2024-10-15 09:04:30|7057.8|7045.8|7059.5|7047.5|7059.5|7047.5|7057.8|7045.8|0
1728983080000|2024-10-15 09:04:40|7050.8|7042.8|7044.7|7036.7|7050.8|7042.8|7044.7|7033.1|3
1728983090000|2024-10-15 09:04:50|7046.9|7034.9|7052.6|7040.6|7052.6|7040.6|7046.2|7034.2|1
1728983100000|2024-10-15 09:05:00|7051.8|7039.8|7060.8|7048.8|7060.8|7048.8|7051.8|7039.8|1
1728983110000|2024-10-15 09:05:10|7061|7049|7061.2|7049.2|7061.2|7049.2|7061|7049|0
1728983120000|2024-10-15 09:05:20|7060.3|7048.3|7063.3|7051.3|7063.3|7051.3|7060.3|7048.3|0
1728983130000|2024-10-15 09:05:30|7059.8|7047.8|7060|7048|7060|7048|7059.8|7047.8|0
1728983140000|2024-10-15 09:05:40|7059.8|7047.8|7059.5|7047.5|7059.8|7047.8|7059.5|7047.5|0
1728983150000|2024-10-15 09:05:50|7058.6|7046.6|7056.3|7044.3|7058.6|7046.6|7056.3|7044.3|0
1728983160000|2024-10-15 09:06:00|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|1
1728983170000|2024-10-15 09:06:10|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|0
1728983190000|2024-10-15 09:06:30|7055.6|7043.6|7053.1|7041.1|7055.6|7043.6|7053.1|7041.1|0
1728983200000|2024-10-15 09:06:40|7052.8|7040.8|7057.6|7045.6|7057.6|7045.6|7052.8|7040.8|1
1728983210000|2024-10-15 09:06:50|7056.8|7044.8|7060|7048|7060|7049.4|7056.8|7044.8|2
1728983220000|2024-10-15 09:07:00|7060.3|7048.3|7059.8|7047.8|7060.3|7048.3|7058.3|7046.3|0
1728983230000|2024-10-15 09:07:10|7059.7|7047.7|7059.5|7051.5|7060.5|7051.5|7058.2|7046.2|0
1728983240000|2024-10-15 09:07:20|7063.8|7051.8|7067.2|7059.2|7067.2|7059.2|7063.7|7051.7|1
1728983250000|2024-10-15 09:07:30|7067.9|7059.9|7069.7|7057.7|7069.7|7059.9|7066.9|7057.7|6
1728983260000|2024-10-15 09:07:40|7068.1|7062.1|7074.7|7066.7|7076.5|7066.7|7068.1|7062.1|4
1728983270000|2024-10-15 09:07:50|7072.7|7063.5|7073.7|7061.7|7075.5|7063.5|7072.7|7061.7|2
1728983280000|2024-10-15 09:08:00|7074|7062|7073.4|7061.4|7074.7|7062.7|7073.4|7061.4|0
1728983290000|2024-10-15 09:08:10|7075.3|7063.3|7075.1|7067.1|7075.3|7067.1|7075.1|7063.3|1
1728983300000|2024-10-15 09:08:20|7075.4|7069.4|7082.6|7070.6|7082.6|7070.6|7075.4|7069.4|2
1728983310000|2024-10-15 09:08:30|7082.5|7070.5|7081|7073|7082.6|7073|7081|7070.5|0
1728983320000|2024-10-15 09:08:40|7081.3|7073.3|7096.2|7084.2|7096.2|7086.7|7081.3|7073.3|6
1728983340000|2024-10-15 09:09:00|7096.6|7084.6|7094.2|7082.2|7097.7|7087.5|7091.9|7082.2|1
1728983350000|2024-10-15 09:09:10|7093.2|7081.2|7093.2|7081.2|7093.2|7081.2|7093.2|7081.2|0
1728983360000|2024-10-15 09:09:20|7095.2|7083.2|7093.8|7081.8|7095.2|7083.5|7091.5|7080.3|1
1728983370000|2024-10-15 09:09:30|7101.2|7089.2|7112.7|7100.7|7112.7|7100.7|7101.2|7089.2|4
1728983380000|2024-10-15 09:09:40|7111.5|7099.5|7108.2|7096.2|7111.5|7099.5|7107|7095|2
1728983390000|2024-10-15 09:09:50|7108.6|7096.6|7103.1|7095.1|7109.9|7097.9|7103.1|7092.7|1
1728983400000|2024-10-15 09:10:00|7103.4|7095.4|7103.4|7095.4|7103.4|7095.4|7103.4|7095.4|0
1728983410000|2024-10-15 09:10:10|7106.1|7098.1|7104.1|7092.1|7107.6|7098.1|7104.1|7092.1|2
1728983420000|2024-10-15 09:10:20|7102.9|7090.9|7098|7086|7102.9|7090.9|7097.6|7085.6|0
1728983430000|2024-10-15 09:10:30|7098.6|7086.6|7097.8|7085.8|7098.6|7086.6|7097.8|7085.8|0
1728983440000|2024-10-15 09:10:40|7099.1|7087.1|7095|7083|7099.1|7087.1|7093.9|7081.9|0
1728983450000|2024-10-15 09:10:50|7093.5|7081.5|7095.2|7083.2|7095.2|7083.2|7093.5|7081.5|6
1728983460000|2024-10-15 09:11:00|7098|7086|7102.1|7090.1|7102.1|7090.1|7098|7086|3
1728983470000|2024-10-15 09:11:10|7103.4|7091.4|7102.6|7090.6|7103.4|7091.4|7102.6|7090.6|0
1728983480000|2024-10-15 09:11:20|7103.3|7091.3|7102.1|7090.1|7103.3|7091.3|7102.1|7090.1|1
1728983490000|2024-10-15 09:11:30|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|0
1728983500000|2024-10-15 09:11:40|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|0
1728983510000|2024-10-15 09:11:50|7099.3|7093.3|7100.3|7094.3|7100.3|7094.3|7099.3|7093.3|0
1728983520000|2024-10-15 09:12:00|7102.8|7094.8|7089.2|7077.2|7103.1|7095.1|7088.3|7076.3|21
1728983530000|2024-10-15 09:12:10|7088.5|7076.5|7088|7076|7088.7|7076.7|7088|7076|1
1728983540000|2024-10-15 09:12:20|7080.2|7068.2|7080.2|7068.2|7080.2|7068.2|7080.2|7068.2|2
1728983550000|2024-10-15 09:12:30|7080.5|7068.5|7081.1|7069.1|7081.1|7069.1|7078.6|7066.6|1
1728983560000|2024-10-15 09:12:40|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|7082.5|7070.5|0
1728983580000|2024-10-15 09:13:00|7082.1|7070.1|7085.2|7073.2|7085.2|7073.2|7082.1|7070.1|2
1728983590000|2024-10-15 09:13:10|7084.7|7072.7|7082.4|7070.4|7084.7|7072.7|7082.4|7070.4|0
1728983620000|2024-10-15 09:13:40|7083.7|7071.7|7084.4|7072.4|7084.4|7072.4|7083.7|7071.7|4
1728983640000|2024-10-15 09:14:00|7085|7073|7085|7073|7085|7073|7085|7073|0
1728983650000|2024-10-15 09:14:10|7084.7|7072.7|7084.7|7072.7|7084.7|7072.7|7084.7|7072.7|0
1728983660000|2024-10-15 09:14:20|7089.6|7077.6|7090.9|7078.9|7107.2|7095.7|7089.6|7077.6|19
1728983670000|2024-10-15 09:14:30|7092.1|7080.1|7098.6|7086.6|7098.6|7086.6|7092.1|7080.1|1
1728983680000|2024-10-15 09:14:40|7098.5|7086.5|7097.8|7085.8|7100.5|7088.5|7097.8|7085.8|1
1728983700000|2024-10-15 09:15:00|7099.2|7087.2|7100.5|7088.5|7100.5|7088.5|7099|7087|0
1728983710000|2024-10-15 09:15:10|7099.1|7087.1|7098.5|7086.5|7099.8|7087.8|7098.5|7086.5|0
1728983720000|2024-10-15 09:15:20|7099.8|7087.8|7095|7083|7099.8|7087.8|7094.9|7082.9|1
1728983730000|2024-10-15 09:15:30|7095.3|7083.3|7091.1|7079.1|7095.3|7083.3|7091.1|7079.1|0
1728983740000|2024-10-15 09:15:40|7091.8|7079.8|7091.8|7079.8|7092.1|7080.1|7091|7079|0
1728983750000|2024-10-15 09:15:50|7094.3|7082.3|7094.7|7082.7|7095.5|7083.5|7094.3|7082.3|0
1728983760000|2024-10-15 09:16:00|7094.8|7082.8|7094.2|7082.2|7094.8|7082.8|7094.2|7082.2|0
1728983770000|2024-10-15 09:16:10|7091.5|7079.5|7093.2|7081.2|7093.2|7081.2|7091.5|7079.5|1
1728983780000|2024-10-15 09:16:20|7092.6|7080.6|7091.7|7079.7|7092.6|7080.6|7091.7|7079.7|0
1728983790000|2024-10-15 09:16:30|7091|7079|7090.3|7078.3|7091|7079|7090.3|7078.3|0
1728983810000|2024-10-15 09:16:50|7088.8|7076.8|7087.8|7075.8|7088.8|7076.8|7087.8|7075.8|1
1728983820000|2024-10-15 09:17:00|7088.1|7076.1|7084.4|7072.4|7088.1|7076.1|7080.9|7072.4|1
1728983830000|2024-10-15 09:17:10|7085.7|7073.7|7082.6|7074.6|7085.7|7074.6|7082.6|7073.4|0
1728983860000|2024-10-15 09:17:40|7087.4|7075.4|7088.7|7076.7|7088.7|7076.7|7087.4|7075.4|1
1728983870000|2024-10-15 09:17:50|7089.4|7077.4|7093.4|7081.4|7093.4|7081.4|7089.4|7077.4|1
1728983880000|2024-10-15 09:18:00|7093.7|7081.7|7094.7|7082.7|7094.7|7082.7|7093.6|7081.6|0
1728983890000|2024-10-15 09:18:10|7095.1|7083.1|7094.7|7082.7|7095.1|7083.1|7094.7|7082.7|1
1728983900000|2024-10-15 09:18:20|7095.4|7083.4|7095.3|7083.3|7099.3|7087.3|7095.3|7083.3|3
1728983910000|2024-10-15 09:18:30|7093.8|7081.8|7093.8|7081.8|7093.8|7081.8|7093.8|7081.8|0
1728983920000|2024-10-15 09:18:40|7094.4|7082.4|7096.6|7084.6|7096.6|7084.6|7094.4|7082.4|0
1728983940000|2024-10-15 09:19:00|7096.3|7084.3|7088.1|7076.1|7096.3|7084.3|7088.1|7076.1|4
1728983950000|2024-10-15 09:19:10|7087.7|7075.7|7087.4|7075.4|7087.7|7075.7|7086.7|7074.7|1
1728983960000|2024-10-15 09:19:20|7087.7|7075.7|7095.7|7083.7|7095.7|7083.7|7085.6|7075.7|1
1728983970000|2024-10-15 09:19:30|7094.8|7082.8|7095.1|7083.1|7095.5|7083.5|7094.8|7082.8|0
1728983990000|2024-10-15 09:19:50|7095.7|7083.7|7094.5|7082.5|7098|7086|7094.5|7082.5|1
1728984000000|2024-10-15 09:20:00|7091.4|7079.4|7091.9|7079.9|7091.9|7079.9|7089.8|7077.8|1
1728984010000|2024-10-15 09:20:10|7090.6|7078.6|7094.5|7082.5|7096.5|7084.5|7090.6|7078.6|0
1728984030000|2024-10-15 09:20:30|7095.2|7083.2|7095.1|7083.1|7095.8|7083.8|7095.1|7083.1|0
1728984040000|2024-10-15 09:20:40|7095.5|7083.5|7095|7083|7096.2|7084.6|7092.6|7081|1
1728984050000|2024-10-15 09:20:50|7094.8|7082.8|7096.7|7084.7|7097|7085|7094.8|7082.8|0
1728984060000|2024-10-15 09:21:00|7096.4|7084.4|7094|7082|7096.9|7085.7|7093.7|7082|1
1728984070000|2024-10-15 09:21:10|7094.3|7082.3|7091.3|7083.3|7094.3|7083.3|7091.3|7082.3|0
1728984100000|2024-10-15 09:21:40|7094.4|7082.4|7094.4|7082.4|7094.4|7082.4|7094.4|7082.4|0
1728984110000|2024-10-15 09:21:50|7094.3|7082.3|7103.2|7091.2|7104.1|7092.1|7094.3|7082.3|2
1728984120000|2024-10-15 09:22:00|7101.4|7089.4|7102|7090|7103.2|7093.4|7099.1|7087.9|2
1728984130000|2024-10-15 09:22:10|7102.2|7090.2|7103.6|7091.6|7105.4|7093.4|7102.2|7090.2|1
1728984140000|2024-10-15 09:22:20|7103.9|7091.9|7105.2|7093.2|7105.4|7093.4|7103.9|7091.9|0
1728984170000|2024-10-15 09:22:50|7104.4|7092.4|7102.4|7090.4|7104.4|7092.4|7102.4|7090.4|0
1728984180000|2024-10-15 09:23:00|7101.9|7089.9|7104.6|7092.6|7106.2|7094.2|7101.2|7089.2|5
1728984190000|2024-10-15 09:23:10|7104.7|7092.7|7105.1|7093.1|7105.1|7093.1|7104.7|7092.7|0
1728984200000|2024-10-15 09:23:20|7103|7091|7103|7091|7103|7091|7103|7091|0
1728984210000|2024-10-15 09:23:30|7102.1|7090.1|7104.2|7092.2|7104.2|7095.7|7101.3|7089.3|1
1728984220000|2024-10-15 09:23:40|7102.7|7090.7|7101.5|7089.5|7102.7|7090.7|7101.5|7089.5|0
1728984230000|2024-10-15 09:23:50|7093.9|7085.9|7096.6|7084.6|7096.6|7086.3|7093.4|7084.6|2
1728984240000|2024-10-15 09:24:00|7097.5|7085.5|7108.4|7096.4|7108.4|7096.4|7097.5|7085.5|3
1728984260000|2024-10-15 09:24:20|7108.9|7096.9|7110.1|7098.1|7110.1|7098.1|7108.9|7096.9|0
1728984280000|2024-10-15 09:24:40|7110.2|7098.2|7108.9|7100.9|7110.2|7100.9|7108.9|7098.2|0
1728984300000|2024-10-15 09:25:00|7109.2|7101.2|7105.7|7093.7|7110.4|7103.4|7105.7|7093.7|5
1728984310000|2024-10-15 09:25:10|7105.4|7093.4|7104.1|7092.1|7105.4|7093.4|7104.1|7092.1|0
1728984320000|2024-10-15 09:25:20|7103.7|7091.7|7107.1|7095.1|7107.1|7095.1|7103.4|7091.4|1
1728984330000|2024-10-15 09:25:30|7107|7095|7104.7|7092.7|7107|7095|7103.9|7091.9|0
1728984340000|2024-10-15 09:25:40|7105.2|7093.2|7106|7094|7106|7094|7103.7|7091.7|0
1728984360000|2024-10-15 09:26:00|7104.9|7092.9|7104.4|7092.4|7105.5|7093.5|7104.4|7092.4|0
1728984370000|2024-10-15 09:26:10|7103.3|7091.3|7102|7090|7103.3|7091.3|7101.7|7089.7|0
1728984380000|2024-10-15 09:26:20|7105.4|7093.4|7110.3|7098.3|7110.3|7098.3|7105.4|7093.4|2
1728984390000|2024-10-15 09:26:30|7110.9|7098.9|7119|7107|7122.1|7110.1|7110.6|7098.6|10
1728984400000|2024-10-15 09:26:40|7119.1|7107.1|7120.1|7108.1|7120.1|7108.1|7118.8|7106.8|0
1728984410000|2024-10-15 09:26:50|7119|7107|7119|7107|7119|7107|7119|7107|0
1728984420000|2024-10-15 09:27:00|7120.3|7108.3|7118.6|7106.6|7120.3|7108.3|7118.6|7106.6|0
1728984440000|2024-10-15 09:27:20|7119.3|7107.3|7119|7107|7120.3|7108.3|7119|7107|0
1728984460000|2024-10-15 09:27:40|7120.5|7108.5|7119.3|7107.3|7120.5|7108.5|7119.3|7107.3|0
1728984470000|2024-10-15 09:27:50|7114.3|7102.3|7118.8|7106.8|7118.8|7106.8|7113.4|7101.4|2
1728984480000|2024-10-15 09:28:00|7118.6|7106.6|7124.8|7112.8|7124.8|7112.8|7118.3|7106.3|1
1728984490000|2024-10-15 09:28:10|7127|7115|7126.7|7114.7|7127|7115|7126.7|7114.7|0
1728984500000|2024-10-15 09:28:20|7129|7117|7129.7|7117.7|7129.7|7117.7|7128.7|7116.7|1
1728984510000|2024-10-15 09:28:30|7131.2|7119.2|7132.5|7120.5|7132.5|7120.5|7131.2|7119.2|2
1728984520000|2024-10-15 09:28:40|7132.3|7120.3|7131.5|7119.5|7132.3|7122.5|7129.9|7119.3|0
1728984530000|2024-10-15 09:28:50|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|7130.3|7118.3|0
1728984540000|2024-10-15 09:29:00|7131.5|7119.5|7129|7117|7131.5|7119.5|7129|7117|0
1728984560000|2024-10-15 09:29:20|7129.3|7117.3|7124.8|7112.8|7129.3|7117.3|7124.8|7112.8|1
1728984570000|2024-10-15 09:29:30|7124.6|7112.6|7125.9|7113.9|7125.9|7113.9|7120.6|7111.6|4
1728984580000|2024-10-15 09:29:40|7124.9|7112.9|7124.9|7112.9|7124.9|7114.8|7122.1|7111.6|1
1728984600000|2024-10-15 09:30:00|7123.1|7115.1|7123.2|7115.2|7125.6|7116.4|7123.1|7113.6|0
1728984620000|2024-10-15 09:30:20|7129.4|7121.4|7130.4|7122.4|7131.6|7122.8|7129.4|7119.6|1
1728984630000|2024-10-15 09:30:30|7129.8|7121.8|7131.9|7119.9|7131.9|7123.4|7129.4|7119.9|3
1728984640000|2024-10-15 09:30:40|7132.6|7120.6|7131.9|7119.9|7132.9|7120.9|7131.9|7119.9|0
1728984650000|2024-10-15 09:30:50|7131.6|7119.6|7127.3|7115.3|7131.6|7119.6|7123.4|7114.6|2
1728984660000|2024-10-15 09:31:00|7128.6|7116.6|7128.7|7116.7|7129|7120.6|7126.6|7115.9|1
1728984670000|2024-10-15 09:31:10|7127.6|7115.6|7128|7116|7129|7117|7127.6|7115.6|0
1728984680000|2024-10-15 09:31:20|7125|7117|7121.2|7109.2|7126|7118|7121.2|7109.2|2
1728984690000|2024-10-15 09:31:30|7121.8|7109.8|7123.9|7111.9|7123.9|7111.9|7121.8|7109.8|1
1728984700000|2024-10-15 09:31:40|7124.2|7112.2|7130.1|7118.1|7130.1|7118.1|7124.2|7112.2|2
1728984720000|2024-10-15 09:32:00|7130.4|7118.4|7128.8|7116.8|7130.4|7118.4|7128.8|7116.8|1
1728984730000|2024-10-15 09:32:10|7126.7|7114.7|7125.8|7113.8|7127|7115|7124.1|7112.1|0
1728984740000|2024-10-15 09:32:20|7127.8|7115.8|7126.6|7114.6|7127.8|7115.8|7126.6|7114.6|0
1728984750000|2024-10-15 09:32:30|7124.6|7112.6|7126.3|7114.3|7126.8|7114.8|7124.6|7112.6|0
1728984770000|2024-10-15 09:32:50|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|7127.7|7115.7|0
1728984780000|2024-10-15 09:33:00|7128|7116|7129.2|7117.2|7129.2|7117.2|7128|7116|0
1728984790000|2024-10-15 09:33:10|7130.7|7118.7|7130.8|7118.8|7130.9|7118.9|7130.7|7118.7|0
1728984800000|2024-10-15 09:33:20|7129.5|7117.5|7129.5|7117.5|7129.5|7117.5|7129.5|7117.5|1
1728984810000|2024-10-15 09:33:30|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|0
1728984830000|2024-10-15 09:33:50|7130.8|7118.8|7128.7|7116.7|7130.8|7118.8|7128.7|7116.7|1
1728984850000|2024-10-15 09:34:10|7128|7116|7128.7|7116.7|7128.7|7116.7|7128|7116|0
1728984860000|2024-10-15 09:34:20|7130.5|7118.5|7129.5|7117.5|7130.5|7118.5|7129.3|7117.3|0
1728984870000|2024-10-15 09:34:30|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|7129.8|7117.8|0
1728984880000|2024-10-15 09:34:40|7130.1|7118.1|7130.5|7118.5|7130.5|7118.5|7129.3|7117.3|0
1728984890000|2024-10-15 09:34:50|7132.8|7120.8|7132.8|7120.8|7132.8|7120.8|7132.8|7120.8|0
1728984900000|2024-10-15 09:35:00|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|0
1728984910000|2024-10-15 09:35:10|7131.8|7119.8|7128.5|7116.5|7133.3|7123.3|7128.5|7116.5|1
1728984920000|2024-10-15 09:35:20|7124.2|7112.2|7124.4|7112.4|7126.9|7114.9|7122.9|7110.9|0
1728984930000|2024-10-15 09:35:30|7123.6|7111.6|7124.6|7112.6|7124.6|7112.6|7123.6|7111.6|0
1728984940000|2024-10-15 09:35:40|7125.3|7113.3|7128.3|7116.3|7128.5|7116.5|7125.1|7113.1|0
1728984960000|2024-10-15 09:36:00|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|7131.5|7119.5|1
1728984970000|2024-10-15 09:36:10|7130.5|7118.5|7130.5|7118.5|7130.5|7118.5|7130.5|7118.5|0
1728984980000|2024-10-15 09:36:20|7131|7119|7124.6|7112.6|7132|7120|7124.6|7112.6|1
1728984990000|2024-10-15 09:36:30|7126.1|7114.1|7130.3|7118.3|7130.3|7118.3|7125|7113|2
1728985000000|2024-10-15 09:36:40|7130|7118|7128.1|7116.1|7131.3|7119.3|7127.3|7115.3|0
1728985010000|2024-10-15 09:36:50|7129.3|7117.3|7127.5|7115.5|7129.3|7117.3|7127.3|7115.3|0
1728985020000|2024-10-15 09:37:00|7127.7|7115.7|7127.3|7115.3|7127.7|7115.7|7126.3|7114.3|0
1728985030000|2024-10-15 09:37:10|7125.6|7113.6|7124.6|7112.6|7125.8|7113.8|7124.6|7112.6|0
1728985040000|2024-10-15 09:37:20|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|0
1728985050000|2024-10-15 09:37:30|7125.4|7113.4|7122.6|7110.6|7125.4|7113.4|7121.6|7109.6|1
1728985060000|2024-10-15 09:37:40|7121.4|7109.4|7124.4|7112.4|7124.4|7112.4|7121.4|7109.4|3
1728985070000|2024-10-15 09:37:50|7125.4|7113.4|7129|7117|7129|7117|7125.4|7113.4|0
1728985080000|2024-10-15 09:38:00|7130.9|7118.9|7133.8|7121.8|7133.8|7121.8|7130.9|7118.9|1
1728985090000|2024-10-15 09:38:10|7134.7|7122.7|7129.3|7117.3|7134.7|7122.7|7126.7|7114.7|4
1728985100000|2024-10-15 09:38:20|7129.4|7117.4|7128.6|7116.6|7129.8|7117.8|7128.6|7116.6|0
1728985110000|2024-10-15 09:38:30|7129.4|7117.4|7128.8|7116.8|7129.4|7117.4|7128.4|7116.4|0
1728985130000|2024-10-15 09:38:50|7128.9|7116.9|7128.8|7116.8|7128.9|7116.9|7128.8|7116.8|0
1728985140000|2024-10-15 09:39:00|7126.8|7114.8|7122.9|7114.9|7128.1|7116.1|7122.2|7114.2|0
1728985150000|2024-10-15 09:39:10|7123.2|7115.2|7123.2|7115.2|7123.2|7115.2|7123.2|7115.2|0
1728985160000|2024-10-15 09:39:20|7122.9|7116.9|7124.4|7112.4|7124.4|7116.9|7122.9|7112.2|0
1728985170000|2024-10-15 09:39:30|7122.7|7114.7|7122.6|7114.6|7123.1|7115.1|7122.6|7114.6|0
1728985180000|2024-10-15 09:39:40|7122.9|7114.9|7122.9|7114.9|7122.9|7114.9|7122.9|7114.9|0
1728985190000|2024-10-15 09:39:50|7124.1|7112.1|7123.1|7111.1|7124.1|7113.2|7121.2|7111.1|0
1728985210000|2024-10-15 09:40:10|7122.6|7110.6|7118.6|7110.6|7122.6|7111.9|7118.6|7108.7|0
1728985220000|2024-10-15 09:40:20|7120.7|7108.7|7133.8|7121.8|7133.8|7122.5|7120.7|7108.7|2
1728985230000|2024-10-15 09:40:30|7131.7|7125.7|7131.6|7125.6|7131.7|7125.7|7131.6|7125.6|0
1728985240000|2024-10-15 09:40:40|7134.5|7122.5|7132.3|7124.3|7134.5|7124.3|7131.1|7122.5|2
1728985250000|2024-10-15 09:40:50|7132.6|7126.6|7132.6|7126.6|7132.6|7126.6|7132.6|7126.6|0
1728985260000|2024-10-15 09:41:00|7133.1|7125.1|7133.8|7125.8|7133.8|7125.8|7133.1|7125.1|0
1728985270000|2024-10-15 09:41:10|7133.3|7125.3|7133.3|7125.3|7133.3|7125.3|7133.3|7125.3|0
1728985290000|2024-10-15 09:41:30|7132.8|7124.8|7133.1|7125.1|7133.3|7125.3|7132.8|7124.8|0
1728985300000|2024-10-15 09:41:40|7132.3|7124.3|7132.3|7124.3|7132.3|7124.3|7132.3|7124.3|0
1728985310000|2024-10-15 09:41:50|7132.5|7124.5|7132.8|7124.8|7132.8|7124.8|7132.5|7124.5|0
1728985320000|2024-10-15 09:42:00|7132.6|7124.6|7130.9|7124.9|7132.8|7124.9|7129.9|7123.8|0
1728985330000|2024-10-15 09:42:10|7130.6|7124.6|7128.6|7122.6|7130.6|7124.6|7128.6|7120.8|1
1728985340000|2024-10-15 09:42:20|7130|7122|7130.8|7122.8|7130.8|7122.8|7130|7122|0
1728985360000|2024-10-15 09:42:40|7130.3|7122.3|7129.1|7121.1|7130.3|7122.3|7129.1|7121.1|0
1728985370000|2024-10-15 09:42:50|7128.8|7120.8|7128.4|7120.4|7128.8|7120.8|7128.4|7120.4|0
1728985380000|2024-10-15 09:43:00|7127.3|7121.3|7133|7125|7134.1|7126.1|7127.3|7121.3|3
1728985400000|2024-10-15 09:43:20|7133.6|7121.6|7131.6|7125.6|7133.8|7125.6|7131.6|7121.5|0
1728985420000|2024-10-15 09:43:40|7130.6|7124.6|7129.9|7123.9|7130.6|7124.6|7129.9|7123.9|0
1728985430000|2024-10-15 09:43:50|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|0
1728985440000|2024-10-15 09:44:00|7132.4|7124.4|7132.4|7124.4|7132.4|7124.4|7132.4|7124.4|0
1728985450000|2024-10-15 09:44:10|7131.4|7123.4|7133.4|7121.4|7133.4|7123.4|7130.8|7121.1|1
1728985460000|2024-10-15 09:44:20|7130.6|7122.6|7130.8|7122.8|7131.1|7123.1|7130.6|7122.6|0
1728985470000|2024-10-15 09:44:30|7131.1|7123.1|7129.6|7123.6|7131.1|7123.6|7129.6|7123.1|0
1728985480000|2024-10-15 09:44:40|7131.4|7119.4|7129.2|7121.2|7131.4|7121.2|7128.8|7119.4|0
1728985490000|2024-10-15 09:44:50|7127.9|7119.9|7125.9|7119.9|7127.9|7119.9|7125.9|7119.9|1
1728985500000|2024-10-15 09:45:00|7126.2|7120.2|7131|7119|7133.9|7126.3|7126.2|7119|7
1728985510000|2024-10-15 09:45:10|7129.6|7121.6|7131.4|7123.4|7131.4|7123.4|7128.1|7121.6|2
1728985520000|2024-10-15 09:45:20|7133.1|7121.1|7134.1|7126.1|7134.1|7126.1|7130.9|7121.1|1
1728985530000|2024-10-15 09:45:30|7133.6|7127.6|7132.9|7126.9|7133.6|7127.6|7132.9|7126.9|0
1728985540000|2024-10-15 09:45:40|7132.7|7126.7|7133.4|7125.4|7133.4|7126.9|7132.7|7125.4|1
1728985550000|2024-10-15 09:45:50|7131.7|7123.7|7132.4|7124.4|7132.4|7124.4|7131.7|7123.7|0
1728985560000|2024-10-15 09:46:00|7133.4|7125.4|7131.5|7125.5|7140.1|7134.1|7131.5|7125.4|11
1728985570000|2024-10-15 09:46:10|7132.2|7126.2|7132.7|7126.7|7132.7|7126.7|7132.2|7126.2|1
1728985580000|2024-10-15 09:46:20|7134.5|7128.5|7135.3|7127.3|7135.3|7128.5|7134.5|7127.3|1
1728985590000|2024-10-15 09:46:30|7135|7127|7133.8|7125.8|7135|7127|7133.8|7125.8|5
1728985600000|2024-10-15 09:46:40|7135.3|7123.3|7135.8|7123.8|7135.8|7123.8|7134.7|7122.7|0
1728985610000|2024-10-15 09:46:50|7133.8|7125.8|7133.2|7125.2|7133.8|7125.8|7133.2|7125.2|0
1728985620000|2024-10-15 09:47:00|7135|7123|7135.7|7123.7|7135.7|7123.7|7135|7123|0
1728985630000|2024-10-15 09:47:10|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|0
1728985640000|2024-10-15 09:47:20|7135|7123|7138|7126|7138|7126|7135|7123|0
1728985660000|2024-10-15 09:47:40|||||||||1
1728985670000|2024-10-15 09:47:50|7137.8|7129.8|7137.8|7129.8|7137.8|7129.8|7137.8|7129.8|0
1728985690000|2024-10-15 09:48:10|7139.3|7127.3|7140.5|7128.5|7140.5|7128.5|7139.3|7127.3|0
1728985700000|2024-10-15 09:48:20|7138.8|7130.8|7139.8|7131.8|7139.8|7132.8|7138.8|7130.8|0
1728985710000|2024-10-15 09:48:30|7138.8|7130.8|7138.7|7130.7|7138.8|7130.8|7138.7|7130.7|0
1728985720000|2024-10-15 09:48:40|7141.3|7133.3|7140.5|7132.5|7141.3|7133.3|7140.5|7132.5|2
1728985730000|2024-10-15 09:48:50|7142.9|7130.9|7139|7127|7142.9|7130.9|7139|7127|1
1728985740000|2024-10-15 09:49:00|7138.2|7126.2|7138.2|7126.2|7139.8|7127.8|7138|7126|1
1728985750000|2024-10-15 09:49:10|7137.8|7125.8|7137.1|7125.1|7137.8|7125.8|7137.1|7125.1|0
1728985760000|2024-10-15 09:49:20|7137.5|7125.5|7137.5|7125.5|7138.2|7126.2|7136.8|7124.8|1
1728985770000|2024-10-15 09:49:30|7137.1|7125.1|7136.3|7124.3|7137.8|7125.8|7136.1|7124.1|0
1728985830000|2024-10-15 09:50:30|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|7137.1|7125.1|0
1728985840000|2024-10-15 09:50:40|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|0
1728985850000|2024-10-15 09:50:50|7140.3|7128.3|7139|7131|7140.3|7131|7139|7128.3|4
1728985890000|2024-10-15 09:51:30|7139.1|7133.1|7144.7|7132.7|7144.7|7133.1|7138|7132|1
1728985900000|2024-10-15 09:51:40|7145|7133|7142.8|7134.8|7145|7134.8|7142.8|7133|0
1728985920000|2024-10-15 09:52:00|7142.5|7134.5|7142.5|7134.5|7142.5|7134.5|7142.5|7134.5|0
1728985930000|2024-10-15 09:52:10|7144|7132|7142.5|7136.5|7144|7136.5|7141.8|7132|0
1728985970000|2024-10-15 09:52:50|7142|7134.5|7142|7134|7142|7134.5|7142|7134|1
1728985980000|2024-10-15 09:53:00|7144.2|7132.2|7141.8|7133.8|7144.2|7133.8|7141.8|7132.2|0
1728985990000|2024-10-15 09:53:10|7141.5|7133.5|7153.2|7145.2|7154|7146.2|7141.5|7133.5|6
1728986000000|2024-10-15 09:53:20|7153|7145|7152.5|7144.5|7153|7145|7152.5|7144.5|2
1728986010000|2024-10-15 09:53:30|7153|7145|7155.7|7149.7|7156|7150|7153|7145|1
1728986020000|2024-10-15 09:53:40|7156.7|7150.7|7158|7146|7158|7150.7|7156.7|7145.6|13
1728986030000|2024-10-15 09:53:50|7160.3|7148.3|7160.3|7148.3|7160.3|7148.3|7160.3|7148.3|1
1728986040000|2024-10-15 09:54:00|7156.9|7148.9|7156.9|7148.9|7156.9|7148.9|7156.9|7148.9|1
1728986050000|2024-10-15 09:54:10|7160.9||7160.9||7160.9||7160.9||1
1728986060000|2024-10-15 09:54:20|7158.8|7150.8|7159.3|7151.3|7159.3|7151.3|7158.8|7150.8|1
1728986080000|2024-10-15 09:54:40|7160.9|7148.9|7156.9|7148.9|7160.9|7148.9|7156.9|7147.3|1
1728986100000|2024-10-15 09:55:00|7157.1|7145.1|7156.4|7148.4|7158.9|7148.4|7156.4|7145.1|1
1728986110000|2024-10-15 09:55:10|7157.2|7149.2|7159.1|7153.1|7159.5|7153.1|7157.2|7149.2|1
1728986120000|2024-10-15 09:55:20|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|0
1728986130000|2024-10-15 09:55:30|7175.1|7163.1|7174.7|7166.7|7178.6|7169.2|7174.7|7163.1|14
1728986140000|2024-10-15 09:55:40|7175.7|7167.7|7171.8|7163.8|7175.7|7168.2|7171.8|7163.3|4
1728986160000|2024-10-15 09:56:00|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1728986170000|2024-10-15 09:56:10|7170.6|7162.6|7169.1|7157.1|7170.6|7162.6|7169.1|7157.1|1
1728986180000|2024-10-15 09:56:20|7165.4|7157.4|7166.9|7154.9|7166.9|7157.4|7165.4|7154.9|0
1728986190000|2024-10-15 09:56:30|7167.2|7155.2|7165.4|7153.4|7167.2|7155.2|7165.4|7153.4|0
1728986200000|2024-10-15 09:56:40|7166.7|7154.7|7166.7|7154.7|7166.7|7154.7|7166.7|7154.7|0
1728986220000|2024-10-15 09:57:00|7168|7156|7168|7156|7168|7156|7168|7156|0
1728986230000|2024-10-15 09:57:10|7167.7|7155.7|7174.4|7162.4|7174.4|7162.4|7167.7|7155.7|1
1728986250000|2024-10-15 09:57:30|7174.1|7162.1|7174.1|7162.1|7174.1|7162.1|7174.1|7162.1|0
1728986270000|2024-10-15 09:57:50|7172.2|7160.2|7170.7|7158.7|7172.2|7160.2|7170.7|7158.7|1
1728986280000|2024-10-15 09:58:00|7171.1|7159.1|7174.9|7162.9|7175.9|7166.1|7171.1|7159.1|0
1728986290000|2024-10-15 09:58:10|7174.5|7162.5|7174.9|7162.9|7174.9|7162.9|7174.5|7162.5|0
1728986300000|2024-10-15 09:58:20|7172.7|7166.7|7177.6|7165.6|7178.6|7169.6|7172.7|7165.6|2
1728986310000|2024-10-15 09:58:30|7170.4|7158.4|7168.1|7156.1|7170.4|7158.4|7168.1|7156.1|0
1728986330000|2024-10-15 09:58:50|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|0
1728986340000|2024-10-15 09:59:00|7166.5|7154.5|7166.4|7154.4|7166.5|7154.5|7166.4|7154.4|1
1728986350000|2024-10-15 09:59:10|7171.7|7159.7|7171.7|7159.7|7171.7|7159.7|7171.7|7159.7|1
1728986360000|2024-10-15 09:59:20|7172.4|7160.4|7171.9|7159.9|7172.4|7160.4|7171.9|7159.9|0
1728986370000|2024-10-15 09:59:30|7171.2|7159.2|7171.2|7159.2|7171.2|7159.2|7171.2|7159.2|0
1728986380000|2024-10-15 09:59:40|7173.7|7161.7|7176|7164|7176|7164|7173.7|7161.7|1
1728986400000|2024-10-15 10:00:00|7176.6|7164.6|7176.8|7164.8|7177.9|7171.1|7176.6|7164.6|3
1728986410000|2024-10-15 10:00:10|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|0
1728986420000|2024-10-15 10:00:20|7178.4|7166.4|7178.4|7166.4|7178.4|7166.4|7178.4|7166.4|0
1728986430000|2024-10-15 10:00:30|7178.9|7166.9|7177.1|7165.1|7178.9|7166.9|7176.1|7164.1|1
1728986540000|2024-10-15 10:02:20|7164.5|7152.5|7164.8|7152.8|7164.8|7152.8|7164.5|7152.5|3
1728986550000|2024-10-15 10:02:30|7164.5|7152.5|7164.5|7152.5|7164.5|7152.5|7164.5|7152.5|0
1728986560000|2024-10-15 10:02:40|7165.7|7153.7|7165.5|7153.5|7166.7|7154.7|7165.5|7153.5|0
1728986580000|2024-10-15 10:03:00|7166.3|7154.3|7167.5|7155.5|7167.5|7155.5|7166.3|7154.3|0
1728986590000|2024-10-15 10:03:10|7167.1|7155.1|7171.4|7165.4|7171.4|7165.4|7167.1|7155.1|8
1728986600000|2024-10-15 10:03:20|7173.7|7161.7|7173.2|7161.2|7173.7|7161.7|7173.2|7161.2|0
1728986630000|2024-10-15 10:03:50|7172.8|7160.8|7170.4|7162.4|7172.8|7162.4|7170.4|7160.2|0
1728986650000|2024-10-15 10:04:10|7168.3|7162.3|7173.4|7165.4|7173.4|7165.4|7168.3|7162.3|3
1728986660000|2024-10-15 10:04:20|7175.5|7163.5|7174.9|7162.9|7175.9|7163.9|7174.5|7162.5|0
1728986670000|2024-10-15 10:04:30|7172.7|7164.7|7172.7|7164.7|7172.7|7164.7|7172.7|7164.7|0
1728986680000|2024-10-15 10:04:40|7173.1|7165.1|7174.2|7166.2|7174.4|7166.4|7173.1|7165.1|0
1728986690000|2024-10-15 10:04:50|7173.9|7165.9|7171|7159|7173.9|7165.9|7169.2|7157.2|1
1728986700000|2024-10-15 10:05:00|7172.5|7160.5|7173.4|7161.4|7173.4|7161.4|7172.5|7160.5|0
1728986720000|2024-10-15 10:05:20|7174|7166|7174|7166|7174|7166|7174|7166|1
1728986740000|2024-10-15 10:05:40|7174.9|7166.9|7175|7169|7175.4|7169|7174.9|7166.9|0
1728986760000|2024-10-15 10:06:00|7174.5|7166.5|7176.5|7164.5|7176.5|7166.5|7174.5|7164.5|1
1728986770000|2024-10-15 10:06:10|7175.9|7163.9|7175.2|7167.2|7176.2|7167.2|7173.7|7163.9|0
1728986780000|2024-10-15 10:06:20|7175.4|7167.4|7175|7167|7175.4|7167.4|7175|7167|0
1728986790000|2024-10-15 10:06:30|7175.4|7167.4|7175.4|7167.4|7175.4|7167.4|7175.4|7167.4|0
1728986800000|2024-10-15 10:06:40|7175.5|7167.5|7176.9|7168.9|7176.9|7168.9|7175.5|7167.5|1
1728986810000|2024-10-15 10:06:50|7177.2|7169.2|7174|7166|7177.2|7169.2|7174|7166|4
1728986820000|2024-10-15 10:07:00|7175|7167|7174.5|7166.5|7176.5|7167|7174.5|7164.2|0
1728986830000|2024-10-15 10:07:10|7167.7|7159.7|7167.7|7159.7|7167.7|7159.7|7167.7|7159.7|1
1728986840000|2024-10-15 10:07:20|7170.8|7158.8|7168.3|7160.3|7170.8|7160.7|7168.3|7158.5|0
1728986850000|2024-10-15 10:07:30|7166.7|7158.7|7165.7|7159.7|7166.8|7159.7|7165.7|7158.7|0
1728986860000|2024-10-15 10:07:40|7167.2|7159.2|7167.2|7159.2|7167.6|7159.2|7166|7155.6|1
1728986870000|2024-10-15 10:07:50|7168.2|7156.2|7168.5|7160.5|7170.8|7160.7|7166.7|7156.2|0
1728986880000|2024-10-15 10:08:00|7169.2|7161.2|7169.5|7161.5|7169.5|7161.5|7169.2|7161.2|0
1728986890000|2024-10-15 10:08:10|7169.2|7161.2|7169.5|7161.5|7169.5|7161.5|7169.2|7161.2|0
1728986910000|2024-10-15 10:08:30|7169.2|7161.2|7169.2|7161.2|7169.2|7161.2|7169.2|7161.2|0
1728986920000|2024-10-15 10:08:40|7172.5|7160.5|7168|7162|7172.5|7162.3|7167.7|7160.5|0
1728986930000|2024-10-15 10:08:50|7168.7|7160.7|7169.5|7161.5|7169.5|7161.5|7168.7|7160.7|0
1728986940000|2024-10-15 10:09:00|7171.8|7159.8|7169.2|7161.2|7171.8|7162.2|7169|7159.8|0
1728986950000|2024-10-15 10:09:10|7169.8|7161.8|7172.9|7164.9|7175.6|7164.9|7169.8|7161.8|1
1728986960000|2024-10-15 10:09:20|7172.7|7164.7|7171.2|7163.2|7174.1|7164.7|7171.1|7162.1|0
1728986970000|2024-10-15 10:09:30|7170.9|7162.9|7170.9|7162.9|7170.9|7162.9|7170.9|7162.9|0
1728986980000|2024-10-15 10:09:40|7171.9|7163.9|7171.9|7163.9|7171.9|7163.9|7171.9|7163.9|0
1728986990000|2024-10-15 10:09:50|7170.7|7164.7|7169.1|7161.1|7170.7|7164.7|7169.1|7161.1|1
1728987000000|2024-10-15 10:10:00|7171.6|7163.6|7172.1|7166.1|7172.6|7166.1|7171.6|7163.6|4
1728987010000|2024-10-15 10:10:10|7171.6|7163.6|7170.1|7162.1|7171.7|7165.1|7170.1|7162.1|1
1728987030000|2024-10-15 10:10:30|7170.4|7162.4|7167.4|7159.4|7170.4|7162.4|7167.4|7159.4|0
1728987040000|2024-10-15 10:10:40|7166.9|7158.9|7168.1|7160.1|7168.1|7160.1|7166.9|7158.9|1
1728987050000|2024-10-15 10:10:50|7163.7|7155.7|7165.8|7153.8|7165.8|7156.7|7163.7|7153.8|1
1728987060000|2024-10-15 10:11:00|7166.5|7154.5|7166.7|7154.7|7167.5|7155.5|7166.5|7154.5|0
1728987070000|2024-10-15 10:11:10|7166|7154|7165.8|7153.8|7167.8|7155.8|7165.8|7153.8|0
1728987080000|2024-10-15 10:11:20|7175.4|7163.4|7175.9|7163.9|7175.9|7163.9|7175.4|7163.4|1
1728987090000|2024-10-15 10:11:30|7176.4|7164.4|7175.5|7163.5|7176.4|7164.4|7175.5|7163.5|0
1728987100000|2024-10-15 10:11:40|7176.1|7164.1|7176.1|7164.1|7176.1|7164.1|7176.1|7164.1|0
1728987110000|2024-10-15 10:11:50|7175.2|7163.2|7174.7|7162.7|7175.2|7163.2|7174.7|7162.7|1
1728987120000|2024-10-15 10:12:00|7175|7163|7175|7163|7175|7163|7175|7163|0
1728987130000|2024-10-15 10:12:10|7174.5|7162.5|7172.5|7160.5|7176.7|7166.4|7172.5|7160.5|1
1728987140000|2024-10-15 10:12:20|7173|7161|7172.7|7160.7|7173|7161|7172.7|7160.7|0
1728987150000|2024-10-15 10:12:30|7172|7160|7177.8|7169.8|7179.3|7172.6|7172|7160|15
1728987160000|2024-10-15 10:12:40|7178.7|7166.7|7173.8|7161.8|7178.7|7166.7|7173.7|7161.7|1
1728987170000|2024-10-15 10:12:50|7171.8|7159.8|7168.5|7156.5|7171.8|7159.8|7168.4|7156.4|1
1728987180000|2024-10-15 10:13:00|7167.4|7155.4|7167.9|7155.9|7167.9|7155.9|7167.4|7155.4|0
1728987190000|2024-10-15 10:13:10|7166.2|7158.2|7166.2|7158.2|7166.2|7158.2|7166.2|7158.2|1
1728987200000|2024-10-15 10:13:20|7164.6|7156.6|7164.5|7152.5|7164.6|7156.6|7164.5|7152.5|1
1728987220000|2024-10-15 10:13:40|7164.2|7152.2|7168.8|7160.8|7170.9|7161.6|7163.5|7151.5|3
1728987230000|2024-10-15 10:13:50|7169.3|7161.3|7169.6|7161.6|7169.6|7161.6|7169.3|7161.3|0
1728987240000|2024-10-15 10:14:00|7168.4|7162.4|7171.9|7163.9|7171.9|7163.9|7167.8|7161.8|2
1728987250000|2024-10-15 10:14:10|7170.8|7164.8|7170.6|7162.6|7170.8|7164.8|7170.6|7162.6|1
1728987260000|2024-10-15 10:14:20|7169.9|7161.9|7171.3|7159.3|7171.4|7161.9|7169.6|7159.3|0
1728987270000|2024-10-15 10:14:30|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|7170.1|7158.1|1
1728987280000|2024-10-15 10:14:40|7169.3|7157.3|7169.3|7157.3|7169.3|7157.3|7169.3|7157.3|0
1728987290000|2024-10-15 10:14:50|7168.9|7156.9|7166.6|7154.6|7168.9|7156.9|7165.6|7153.6|0
1728987300000|2024-10-15 10:15:00|7165.7|7153.7|7163.6|7151.6|7165.7|7153.7|7163.6|7151.6|0
1728987310000|2024-10-15 10:15:10|7162.9|7150.9|7161.9|7149.9|7162.9|7150.9|7160.7|7148.7|1
1728987320000|2024-10-15 10:15:20|7161.5|7149.5|7161.9|7149.9|7161.9|7149.9|7160.7|7148.7|1
1728987330000|2024-10-15 10:15:30|7160.9|7152.9|7160.9|7152.9|7160.9|7152.9|7160.9|7152.9|0
1728987340000|2024-10-15 10:15:40|7160.2|7152.2|7160.2|7152.2|7160.2|7152.2|7160.2|7152.2|0
1728987380000|2024-10-15 10:16:20|7159.6|7153.6|7162.3|7150.3|7166.3|7155.8|7159.6|7150.3|5
1728987390000|2024-10-15 10:16:30|7162.9|7150.9|7162.1|7150.1|7162.9|7150.9|7162.1|7150.1|0
1728987400000|2024-10-15 10:16:40|7162.9|7150.9|7162.6|7150.6|7163.2|7151.2|7162.4|7150.4|0
1728987410000|2024-10-15 10:16:50|7163.1|7151.1|7161.4|7149.4|7163.1|7151.1|7161.4|7149.4|0
1728987420000|2024-10-15 10:17:00|7159.9|7147.9|7164.9|7152.9|7164.9|7152.9|7159.9|7147.9|2
1728987450000|2024-10-15 10:17:30|7164.3|7156.3|7164.3|7156.3|7164.3|7156.3|7164.3|7156.3|0
1728987490000|2024-10-15 10:18:10|7164.2|7156.2|7164.2|7156.2|7164.2|7156.2|7164.2|7156.2|0
1728987520000|2024-10-15 10:18:40|7165.4|7157.4|7163.4|7157.4|7165.4|7157.4|7163.4|7157.4|1
1728987540000|2024-10-15 10:19:00|7164.4|7158.4|7165.9|7157.9|7165.9|7158.4|7164.4|7157.9|4
1728987550000|2024-10-15 10:19:10|7166.3|7158.3|7166.2|7160.2|7166.3|7160.2|7166.1|7158.3|0
1728987560000|2024-10-15 10:19:20|7165.9|7159.9|7167.7|7161.7|7167.7|7161.7|7165.9|7159.9|1
1728987570000|2024-10-15 10:19:30|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|0
1728987580000|2024-10-15 10:19:40|7167.9|7159.9|7168.4|7162.4|7168.4|7162.4|7167.9|7159.9|1
1728987670000|2024-10-15 10:21:10|7174.6|7168.6|7175.4|7169.4|7175.4|7169.4|7174.6|7168.6|2
1728987680000|2024-10-15 10:21:20|7175.9|7169.9|7165.2|7157.2|7176.1|7170.1|7165.2|7157.2|4
1728987690000|2024-10-15 10:21:30|7165.5|7157.5|7173.4|7165.4|7175.4|7165.4|7165.5|7157.5|1
1728987700000|2024-10-15 10:21:40|7173.1|7165.1|7173.1|7165.1|7173.1|7165.1|7173.1|7165.1|0
1728987720000|2024-10-15 10:22:00|7174.4|7166.4|7173.4|7167.4|7174.4|7167.7|7173.4|7166.4|0
1728987730000|2024-10-15 10:22:10|7174.9|7166.9|7175.6|7167.6|7175.6|7167.6|7174.9|7166.9|0
1728987750000|2024-10-15 10:22:30|7176.1|7168.1|7176.1|7168.1|7176.1|7168.1|7176.1|7168.1|0
1728987760000|2024-10-15 10:22:40|7175.7|7167.7|7175.7|7167.7|7175.7|7167.7|7175.7|7167.7|0
1728987780000|2024-10-15 10:23:00|7178.6|7166.6|7176.1|7168.1|7178.6|7168.1|7176.1|7166.6|0
1728987790000|2024-10-15 10:23:10|7176.4|7168.4|7176.4|7168.4|7176.4|7168.4|7176.4|7168.4|0
1728987800000|2024-10-15 10:23:20|7176.9|7168.9|7176.9|7168.9|7176.9|7168.9|7176.9|7168.9|0
1728987830000|2024-10-15 10:23:50|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|0
1728987840000|2024-10-15 10:24:00|7176.4|7170.4|7175|7163|7176.4|7170.4|7174.5|7162.5|1
1728987850000|2024-10-15 10:24:10|7175.3|7163.3|7175.3|7163.3|7175.3|7163.3|7175.3|7163.3|0
1728987870000|2024-10-15 10:24:30|7175.2|7163.2|7173.5|7161.5|7175.2|7163.2|7173.5|7161.5|0
1728987880000|2024-10-15 10:24:40|7173.3|7161.3|7180.4|7168.4|7180.4|7168.4|7173.3|7161.3|1
1728987890000|2024-10-15 10:24:50|7181.2|7169.2|7181.2|7169.2|7181.2|7169.2|7181.2|7169.2|0
1728987900000|2024-10-15 10:25:00|7181.1|7169.1|7181.4|7169.4|7181.4|7169.4|7181.1|7169.1|0
1728987920000|2024-10-15 10:25:20|7180.4|7168.4|7181.1|7169.1|7181.1|7169.1|7180.4|7168.4|0
1728987930000|2024-10-15 10:25:30|7180|7168|7180|7168|7180|7168|7180|7168|0
1728987950000|2024-10-15 10:25:50|7180.2|7168.2|7180|7168|7180.7|7168.7|7180|7168|0
1728987960000|2024-10-15 10:26:00|7177.7|7169.7|7177.7|7169.7|7177.7|7169.7|7177.7|7169.7|0
1728987990000|2024-10-15 10:26:30|7178.5|7166.5|7178.7|7166.7|7178.7|7166.7|7178.5|7166.5|0
1728988020000|2024-10-15 10:27:00|7177.3|7169.3|7178.7|7172.7|7178.7|7172.7|7177.3|7169.3|1
1728988060000|2024-10-15 10:27:40|7179|7171|7179|7171|7179|7171|7179|7171|0
1728988080000|2024-10-15 10:28:00|7178.4|7172.4|7179.4|7171.4|7179.5|7172.7|7177.8|7171.4|6
1728988090000|2024-10-15 10:28:10|7180.5|7168.5|7179.2|7167.2|7180.5|7168.5|7179.2|7167.2|0
1728988100000|2024-10-15 10:28:20|7179.3|7167.3|7178|7166|7179.3|7167.3|7178|7166|0
1728988120000|2024-10-15 10:28:40|7178.3|7166.3|7177.8|7165.8|7178.3|7166.3|7177.8|7165.8|0
1728988130000|2024-10-15 10:28:50|7180.4|7168.4|7178.3|7166.3|7180.4|7168.7|7174.7|7166.3|3
1728988150000|2024-10-15 10:29:10|7178.7|7166.7|7179.5|7167.5|7179.5|7167.5|7178.7|7166.7|0
1728988190000|2024-10-15 10:29:50|7172.5|7164.5|7175.6|7163.6|7175.6|7164.5|7172.5|7163.2|1
1728988200000|2024-10-15 10:30:00|7175.3|7163.3|7175.3|7163.3|7175.3|7163.3|7175.3|7163.3|0
1728988230000|2024-10-15 10:30:30|7178.2|7166.2|7178|7166|7178.2|7166.2|7178|7166|0
1728988240000|2024-10-15 10:30:40|7177.8|7165.8|7178.2|7166.2|7178.2|7166.2|7177.2|7165.2|0
1728988250000|2024-10-15 10:30:50|7178|7166|7178|7166|7178|7166|7178|7166|0
1728988260000|2024-10-15 10:31:00|7173.5|7161.5|7177.8|7165.8|7178.3|7166.3|7173.5|7161.5|1
1728988270000|2024-10-15 10:31:10|7177.6|7165.6|7178.5|7166.5|7178.5|7166.5|7177.6|7165.6|0
1728988290000|2024-10-15 10:31:30|7179.5|7167.5|7178|7170|7181|7170|7178|7167.2|0
1728988300000|2024-10-15 10:31:40|7179.9|7167.9|7178.5|7170.5|7180.2|7171|7178.5|7167.9|0
1728988310000|2024-10-15 10:31:50|7179.2|7167.2|7178|7170|7179.2|7170|7178|7167.2|0
1728988330000|2024-10-15 10:32:10|7176.7|7170.7|7169.8|7157.8|7180.5|7170.7|7169.7|7157.7|4
1728988340000|2024-10-15 10:32:20|7170.8|7158.8|7170.3|7158.3|7171.3|7159.3|7169.5|7157.5|0
1728988350000|2024-10-15 10:32:30|7172|7160|7172.7|7160.7|7172.7|7160.7|7171.1|7159.1|0
1728988390000|2024-10-15 10:33:10|7174|7162|7176|7164|7176|7164|7174|7162|0
1728988410000|2024-10-15 10:33:30|7176.3|7164.3|7176.3|7164.3|7176.3|7164.3|7176.3|7164.3|0
1728988430000|2024-10-15 10:33:50|7177|7165|7177.8|7165.8|7178.3|7166.3|7177|7165|0
1728988440000|2024-10-15 10:34:00|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|0
1728988450000|2024-10-15 10:34:10|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|0
1728988480000|2024-10-15 10:34:40|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|7178.8|7166.8|0
1728988500000|2024-10-15 10:35:00|7177|7169|7177.8|7165.8|7179.2|7169|7177|7165.8|11
1728988520000|2024-10-15 10:35:20|7177.6|7165.6|7175.4|7163.4|7177.6|7165.6|7175.4|7163.4|0
1728988530000|2024-10-15 10:35:30|7176.7|7164.7|7180.4|7168.4|7180.4|7168.4|7176.7|7164.7|2
1728988540000|2024-10-15 10:35:40|7180.3|7168.3|7180.3|7168.3|7180.3|7168.3|7180.3|7168.3|0
1728988560000|2024-10-15 10:36:00|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|0
1728988570000|2024-10-15 10:36:10|7178.6|7166.6|7178.6|7166.6|7178.6|7166.6|7178.6|7166.6|0
1728988580000|2024-10-15 10:36:20|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|0
1728988590000|2024-10-15 10:36:30|7177.3|7165.3|7173.6|7161.6|7177.3|7167|7171.3|7161.6|2
1728988670000|2024-10-15 10:37:50|7171.6|7159.6|7170.7|7158.7|7171.6|7159.6|7170.7|7158.7|0
1728988680000|2024-10-15 10:38:00|7170.4|7158.4|7175.4|7163.4|7176.4|7164.4|7170.4|7158.4|1
1728988690000|2024-10-15 10:38:10|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|0
1728988700000|2024-10-15 10:38:20|7178.8|7166.8|7177.1|7165.1|7178.8|7166.8|7177.1|7165.1|0
1728988730000|2024-10-15 10:38:50|7178.1|7166.1|7179.5|7167.5|7179.5|7167.5|7178.1|7166.1|0
1728988800000|2024-10-15 10:40:00|7180.1|7168.1|7178.8|7166.8|7180.1|7168.1|7178.8|7166.8|0
1728988820000|2024-10-15 10:40:20|7178.1|7166.1|7178.8|7166.8|7178.8|7166.8|7178.1|7166.1|0
1728988830000|2024-10-15 10:40:30|7175.1|7167.1|7175.6|7167.6|7175.6|7167.6|7175.1|7167.1|0
1728988860000|2024-10-15 10:41:00|7175.3|7167.3|7175.3|7167.3|7175.3|7167.3|7175.3|7167.3|0
1728988890000|2024-10-15 10:41:30|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|0
1728988900000|2024-10-15 10:41:40|7173.3|7167.3|7170.7|7158.7|7177.1|7167.3|7166.5|7154.5|3
1728988910000|2024-10-15 10:41:50|7170.2|7158.2|7180.9|7168.9|7180.9|7168.9|7169.5|7157.5|3
1728988920000|2024-10-15 10:42:00|7180.5|7168.5|7179.5|7171.5|7181.4|7171.5|7179.5|7168.5|0
1728988930000|2024-10-15 10:42:10|7178.2|7170.2|7179.5|7167.5|7179.5|7170.2|7178.2|7167.5|1
1728988940000|2024-10-15 10:42:20|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|0
1728989000000|2024-10-15 10:43:20|7178.2|7170.2|7178.2|7170.2|7178.2|7170.2|7178.2|7170.2|0
1728989020000|2024-10-15 10:43:40|7180.7|7168.7|7178.9|7170.9|7180.7|7170.9|7178.9|7168.7|0
1728989040000|2024-10-15 10:44:00|7181|7169|7181|7169|7181|7169|7181|7169|0
1728989050000|2024-10-15 10:44:10|7180|7168|7181.4|7169.4|7181.4|7170.9|7178.5|7168|0
1728989060000|2024-10-15 10:44:20|7178.5|7170.5|7178.5|7170.5|7178.5|7170.5|7178.5|7170.5|0
1728989080000|2024-10-15 10:44:40|7185.7|7173.7|7184.6|7176.6|7186.1|7176.6|7184.6|7173.7|1
1728989090000|2024-10-15 10:44:50|7184.3|7178.3|7180.7|7172.7|7184.3|7178.3|7180.4|7172.7|3
1728989100000|2024-10-15 10:45:00|7180.4|7172.4|7182.8|7174.8|7182.8|7174.8|7180.4|7172.4|1
1728989110000|2024-10-15 10:45:10|7182.9|7174.9|7184.1|7176.1|7184.1|7176.1|7182.9|7174.9|0
1728989120000|2024-10-15 10:45:20|7186.4|7174.4|7182.1|7170.1|7186.4|7176.8|7177.5|7165.5|3
1728989130000|2024-10-15 10:45:30|7179.2|7171.2|7182.9|7170.9|7182.9|7171.6|7179.2|7169.7|0
1728989140000|2024-10-15 10:45:40|7180.3|7172.3|7180.3|7172.3|7180.3|7172.3|7180.3|7172.3|0
1728989150000|2024-10-15 10:45:50|7178.2|7166.2|7183.7|7175.7|7184.7|7175.7|7176.7|7164.7|4
1728989160000|2024-10-15 10:46:00|7182.9|7174.9|7185.3|7177.3|7185.7|7177.3|7182.9|7173.7|0
1728989170000|2024-10-15 10:46:10|7183.9|7175.9|7183.9|7175.9|7183.9|7175.9|7183.9|7175.9|1
1728989180000|2024-10-15 10:46:20|7182.9|7174.9|7184.4|7176.4|7185.1|7176.6|7182.9|7172.7|0
1728989190000|2024-10-15 10:46:30|7183.4|7175.4|7180.6|7174.6|7186.6|7175.6|7180.6|7171.7|2
1728989200000|2024-10-15 10:46:40|7181.7|7173.7|7182.9|7176.9|7183.7|7176.9|7181.7|7173.7|0
1728989210000|2024-10-15 10:46:50|7182.2|7176.2|7185.4|7177.4|7185.4|7177.4|7182.2|7176.2|1
1728989220000|2024-10-15 10:47:00|7187.9|7179.9|7188.3|7180.3|7190.4|7180.6|7187.9|7178.4|2
1728989230000|2024-10-15 10:47:10|7188.1|7180.1|7188.4|7180.4|7192.4|7180.4|7188.1|7179.4|7
1728989240000|2024-10-15 10:47:20|7189.4|7181.4|7190.6|7184.6|7191.4|7184.6|7187.9|7181.4|4
1728989250000|2024-10-15 10:47:30|7191.3|7185.3|7199.2|7191.2|7199.2|7191.2|7191.3|7184.3|2
1728989260000|2024-10-15 10:47:40|7201.7|7193.7|7210.3|7198.3|7211.6|7200.4|7201.4|7193.4|3
1728989270000|2024-10-15 10:47:50|7208.4|7200.4|7209.5|7201.5|7210.6|7201.5|7208.4|7198.6|0
1728989280000|2024-10-15 10:48:00|7208.6|7196.6|7207.5|7199.5|7209.3|7199.5|7206|7196.3|2
1728989290000|2024-10-15 10:48:10|7209|7197|7217.6|7209.6|7219.6|7211.1|7207.5|7196.5|5
1728989300000|2024-10-15 10:48:20|7220.3|7212.3|7218.5|7210.5|7222|7214.1|7218.5|7208.3|3
1728989310000|2024-10-15 10:48:30|7219.5|7211.5|7219.5|7211.5|7220.1|7214.1|7219.5|7211.5|1
1728989320000|2024-10-15 10:48:40|7222|7210|7221.3|7209.3|7222.3|7210.3|7221.3|7209.3|0
1728989330000|2024-10-15 10:48:50|7220.5|7212.5|7214.9|7202.9|7220.5|7212.5|7214.3|7202.3|1
1728989340000|2024-10-15 10:49:00|7217.8|7209.8|7219.6|7211.6|7220.8|7211.6|7217.8|7205.9|3
1728989350000|2024-10-15 10:49:10|7219.1|7213.1|7221.9|7209.9|7226.3|7214.3|7218.6|7209.9|7
1728989360000|2024-10-15 10:49:20|7222.3|7210.3|7218.2|7206.2|7222.3|7212.1|7214.7|7205.2|8
1728989370000|2024-10-15 10:49:30|7218.7|7206.7|7218.9|7206.9|7219.7|7207.7|7218.2|7206.2|0
1728989380000|2024-10-15 10:49:40|7219.9|7207.9|7230.9|7218.9|7230.9|7218.9|7219.9|7207.9|1
1728989390000|2024-10-15 10:49:50|7231.4|7219.4|7226.9|7214.9|7231.4|7219.4|7226.7|7214.7|3
1728989400000|2024-10-15 10:50:00|7227.4|7215.4|7226.4|7214.4|7227.4|7215.4|7226.4|7214.4|0
1728989420000|2024-10-15 10:50:20|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|1
1728989430000|2024-10-15 10:50:30|7222|7210|7223.6|7211.6|7223.6|7211.6|7222|7210|0
1728989440000|2024-10-15 10:50:40|7224.5|7212.5|7226|7214|7226.1|7214.1|7224.5|7212.5|0
1728989450000|2024-10-15 10:50:50|7225.4|7213.4|7224.8|7212.8|7225.4|7213.4|7224.8|7212.8|1
1728989460000|2024-10-15 10:51:00|7227.2|7219.2|7224.6|7212.6|7227.2|7219.2|7224.6|7212.6|3
1728989470000|2024-10-15 10:51:10|7224.7|7212.7|7227.6|7215.6|7227.6|7215.6|7224.1|7212.1|1
1728989490000|2024-10-15 10:51:30|7226.9|7214.9|7228.6|7216.6|7228.6|7216.6|7226.9|7214.9|0
1728989500000|2024-10-15 10:51:40|7228.5|7216.5|7232.1|7220.1|7232.1|7220.1|7228.5|7216.5|1
1728989510000|2024-10-15 10:51:50|7225.3|7217.3|7226|7218|7228.1|7218|7225.3|7216.1|1
1728989520000|2024-10-15 10:52:00|7225.6|7217.6|7223.6|7211.6|7226.4|7217.6|7222.7|7210.7|1
1728989530000|2024-10-15 10:52:10|7224.4|7212.4|7225.4|7213.4|7225.7|7213.7|7224.4|7212.4|0
1728989540000|2024-10-15 10:52:20|7224.6|7212.6|7227.9|7215.9|7227.9|7215.9|7224.6|7212.6|0
1728989550000|2024-10-15 10:52:30|7227.6|7215.6|7225.9|7213.9|7227.6|7215.6|7225.9|7213.9|0
1728989560000|2024-10-15 10:52:40|7225.6|7213.6|7221.9|7209.9|7225.9|7213.9|7221.9|7209.9|1
1728989570000|2024-10-15 10:52:50|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|0
1728989580000|2024-10-15 10:53:00|7221.2|7209.2|7221.2|7209.2|7221.4|7209.4|7219.6|7207.6|1
1728989600000|2024-10-15 10:53:20|7223.6|7211.6|7221.1|7209.1|7223.6|7211.6|7221.1|7209.1|0
1728989610000|2024-10-15 10:53:30|7221.4|7209.4|7219.7|7207.7|7221.4|7209.4|7219.7|7207.7|0
1728989620000|2024-10-15 10:53:40|7218.7|7206.7|7214.8|7206.8|7218.7|7208.4|7214.8|7206.7|3
1728989630000|2024-10-15 10:53:50|7213|7205|7213|7205|7213|7205|7213|7205|0
1728989640000|2024-10-15 10:54:00|7211.5|7205.5|7221.4|7209.4|7221.4|7209.4|7211.5|7205.5|7
1728989650000|2024-10-15 10:54:10|7222.6|7210.6|7218.5|7206.5|7222.6|7210.6|7218.2|7206.2|3
1728989660000|2024-10-15 10:54:20|7218|7206|7217.4|7205.4|7218|7206|7217.4|7205.4|0
1728989680000|2024-10-15 10:54:40|7217.7|7205.7|7217.9|7205.9|7217.9|7205.9|7217.5|7205.5|0
1728989700000|2024-10-15 10:55:00|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|7218.2|7206.2|0
1728989710000|2024-10-15 10:55:10|7216.2|7204.2|7217.2|7205.2|7218.2|7206.2|7216.2|7204.2|1
1728989730000|2024-10-15 10:55:30|7215.9|7203.9|7218.9|7206.9|7219.2|7207.2|7215.9|7203.9|0
1728989740000|2024-10-15 10:55:40|7219.2|7207.2|7219.4|7207.4|7219.4|7207.4|7219.2|7207.2|0
1728989750000|2024-10-15 10:55:50|7218.3|7206.3|7224.1|7212.1|7224.1|7212.1|7218.3|7206.3|1
1728989760000|2024-10-15 10:56:00|7223.7|7211.7|7228.6|7216.6|7228.6|7216.6|7223.7|7211.7|2
1728989770000|2024-10-15 10:56:10|7225|7213|7226.3|7214.3|7226.5|7214.5|7224.2|7212.2|1
1728989780000|2024-10-15 10:56:20|7225.6|7213.6|7228.5|7216.5|7228.5|7216.5|7225.6|7213.6|0
1728989790000|2024-10-15 10:56:30|7227.6|7215.6|7228.3|7216.3|7228.3|7216.3|7227.6|7215.6|0
1728989810000|2024-10-15 10:56:50|7225.5|7213.5|7222.9|7210.9|7225.5|7213.5|7212.4|7200.4|3
1728989820000|2024-10-15 10:57:00|7223.2|7211.2|7222.8|7210.8|7223.2|7212.2|7220.2|7209.7|1
1728989830000|2024-10-15 10:57:10|7223.6|7211.6|7226|7214|7226|7214|7223.6|7211.6|0
1728989840000|2024-10-15 10:57:20|7223.6|7215.6|7221.5|7213.5|7223.6|7215.6|7221.5|7213.5|0
1728989850000|2024-10-15 10:57:30|7222.1|7214.1|7222|7214|7222.1|7214.1|7222|7214|1
1728989860000|2024-10-15 10:57:40|7222.6|7214.6|7222.6|7214.6|7222.6|7214.6|7222.6|7214.6|0
1728989870000|2024-10-15 10:57:50|7222.3|7214.3|7222.3|7210.3|7222.3|7214.3|7222.3|7210.3|1
1728989880000|2024-10-15 10:58:00|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|7221.6|7209.6|0
1728989890000|2024-10-15 10:58:10|7221|7209|7217.6|7209.6|7222|7210|7217.6|7208.9|3
1728989910000|2024-10-15 10:58:30|7217.9|7209.9|7217.9|7209.9|7217.9|7209.9|7217.9|7209.9|0
1728989930000|2024-10-15 10:58:50|7216.6|7210.6|7217.4|7205.4|7218.3|7210.6|7215.9|7205.4|1
1728989940000|2024-10-15 10:59:00|7216.4|7204.4|7215|7203|7216.4|7204.9|7212.2|7202.6|0
1728989950000|2024-10-15 10:59:10|7215.7|7203.7|7213|7205|7215.7|7205|7213|7203.4|0
1728989960000|2024-10-15 10:59:20|7212.4|7204.4|7216.7|7204.7|7218|7206|7212.4|7204.4|2
1728989970000|2024-10-15 10:59:30|7213.2|7201.2|7212.7|7200.7|7213.2|7201.2|7212.7|7200.7|1
1728989980000|2024-10-15 10:59:40|7213.2|7201.2|7212.4|7200.4|7213.2|7201.2|7211.4|7199.4|0
1728989990000|2024-10-15 10:59:50|7211.7|7199.7|7212.9|7204.9|7213.4|7204.9|7211|7199|1
1728990000000|2024-10-15 11:00:00|7213.2|7205.2|7216.9|7204.9|7216.9|7205.2|7213.2|7202.8|0
1728990020000|2024-10-15 11:00:20|7216.6|7204.6|7215.2|7203.2|7216.6|7204.6|7212|7203.2|2
1728990030000|2024-10-15 11:00:30|7217.2|7205.2|7223.2|7211.2|7223.2|7211.2|7217.2|7205.2|1
1728990040000|2024-10-15 11:00:40|7222.6|7210.6|7214.9|7206.9|7222.6|7210.6|7214.9|7206.9|2
1728990050000|2024-10-15 11:00:50|7216.7|7204.7|7216.5|7204.5|7216.7|7204.7|7216.2|7204.2|0
1728990060000|2024-10-15 11:01:00|7215.4|7203.4|7216|7204|7217.4|7205.4|7215.4|7203.4|0
1728990070000|2024-10-15 11:01:10|7216.4|7204.4|7216.7|7204.7|7217|7205|7216.4|7204.4|0
1728990080000|2024-10-15 11:01:20|7217.4|7205.4|7217.5|7205.5|7217.5|7205.5|7217.4|7205.4|0
1728990090000|2024-10-15 11:01:30|7217.9|7205.9|7216|7204|7217.9|7205.9|7216|7204|0
1728990100000|2024-10-15 11:01:40|7216.9|7204.9|7215.6|7203.6|7219.2|7207.2|7215.2|7203.2|0
1728990110000|2024-10-15 11:01:50|7216|7204|7214.2|7202.2|7216|7204|7214.2|7202.2|0
1728990120000|2024-10-15 11:02:00|7214|7202|7213.4|7201.4|7214|7202|7213.4|7201.4|0
1728990130000|2024-10-15 11:02:10|7213.5|7201.5|7214.5|7202.5|7215.2|7203.2|7213.5|7201.5|0
1728990140000|2024-10-15 11:02:20|7213.2|7201.2|7200.5|7188.5|7213.7|7201.7|7200.3|7188.3|3
1728990150000|2024-10-15 11:02:30|7200.3|7188.3|7197|7185|7200.3|7188.3|7197|7185|1
1728990160000|2024-10-15 11:02:40|7197.3|7185.3|7197.3|7185.3|7197.3|7185.3|7197.3|7185.3|0
1728990170000|2024-10-15 11:02:50|7199.5|7187.5|7199.5|7187.5|7199.5|7187.5|7199.5|7187.5|1
1728990180000|2024-10-15 11:03:00|7199.6|7187.6|7197.1|7185.1|7199.6|7187.6|7197.1|7185.1|0
1728990190000|2024-10-15 11:03:10|7197.8|7185.8|7196.4|7184.4|7198.4|7186.4|7196.1|7184.1|1
1728990200000|2024-10-15 11:03:20|7197.1|7185.1|7197.8|7185.8|7197.8|7185.8|7197.1|7185.1|0
1728990210000|2024-10-15 11:03:30|7196.3|7184.3|7202.7|7190.7|7202.7|7190.7|7196.3|7184.3|0
1728990220000|2024-10-15 11:03:40|7204|7192|7206.5|7194.5|7206.5|7195.5|7203.5|7192|1
1728990240000|2024-10-15 11:04:00|7206.2|7194.2|7204.6|7196.6|7206.2|7196.6|7204.6|7194.2|0
1728990260000|2024-10-15 11:04:20|7204.4|7196.4|7204.1|7196.1|7204.4|7196.4|7204.1|7196.1|0
1728990270000|2024-10-15 11:04:30|7204.4|7196.4|7204.9|7192.9|7204.9|7196.4|7204.4|7192.4|0
1728990280000|2024-10-15 11:04:40|7205.2|7193.2|7205.1|7193.1|7205.2|7193.2|7203|7191|1
1728990290000|2024-10-15 11:04:50|7202.6|7190.6|7193.7|7185.7|7203.4|7191.4|7193.7|7185.7|1
1728990300000|2024-10-15 11:05:00|7194|7186|7192.4|7186.4|7194|7187.3|7192.4|7186|2
1728990310000|2024-10-15 11:05:10|7195.5|7183.5|7194.8|7182.8|7195.5|7183.5|7194.8|7182.8|1
1728990320000|2024-10-15 11:05:20|7195|7183|7194.7|7182.7|7195|7183|7194.7|7182.7|0
1728990330000|2024-10-15 11:05:30|7196|7184|7196.3|7184.3|7196.3|7184.3|7195.5|7183.5|0
1728990340000|2024-10-15 11:05:40|7196.9|7184.9|7198.6|7186.6|7198.6|7186.6|7196.9|7184.9|0
1728990350000|2024-10-15 11:05:50|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|0
1728990360000|2024-10-15 11:06:00|7200.7|7188.7|7200.4|7188.4|7200.9|7188.9|7200.4|7188.4|0
1728990380000|2024-10-15 11:06:20|7196.8|7184.8|7195.1|7183.1|7197|7185|7195.1|7183.1|3
1728990390000|2024-10-15 11:06:30|7191.5|7179.5|7190.8|7178.8|7191.5|7179.5|7190.8|7178.8|0
1728990400000|2024-10-15 11:06:40|7191.2|7179.2|7194.7|7182.7|7195.7|7183.7|7191.2|7179.2|1
1728990410000|2024-10-15 11:06:50|7195.6|7183.6|7196.2|7184.2|7196.2|7184.2|7194.2|7182.2|0
1728990420000|2024-10-15 11:07:00|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|7196.9|7184.9|0
1728990430000|2024-10-15 11:07:10|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|0
1728990440000|2024-10-15 11:07:20|7198.8|7186.8|7200.1|7188.1|7200.1|7188.1|7198.8|7186.8|0
1728990460000|2024-10-15 11:07:40|7200.3|7188.3|7197.8|7185.8|7200.3|7188.3|7197.8|7185.8|0
1728990500000|2024-10-15 11:08:20|7197.4|7185.4|7202.8|7190.8|7204.1|7196.1|7197.1|7185.1|5
1728990510000|2024-10-15 11:08:30|7199.6|7187.6|7199.6|7187.6|7199.6|7187.6|7199.6|7187.6|0
1728990530000|2024-10-15 11:08:50|7199.7|7187.7|7196.6|7184.6|7199.7|7187.7|7196.6|7184.6|0
1728990540000|2024-10-15 11:09:00|7195.4|7183.4|7192|7180|7195.4|7183.4|7192|7180|0
1728990580000|2024-10-15 11:09:40|7192.7|7180.7|7191.5|7179.5|7193.1|7181.1|7191.5|7179.5|0
1728990590000|2024-10-15 11:09:50|7192.5|7180.5|7191.9|7179.9|7192.5|7180.5|7191.9|7179.9|0
1728990600000|2024-10-15 11:10:00|7190.4|7178.4|7191.7|7179.7|7191.7|7179.7|7190.4|7178.4|0
1728990610000|2024-10-15 11:10:10|7191|7179|7191|7179|7191|7179|7191|7179|0
1728990630000|2024-10-15 11:10:30|7190.2|7178.2|7189.7|7177.7|7190.2|7178.2|7189.7|7177.7|0
1728990640000|2024-10-15 11:10:40|7190|7178|7185.9|7173.9|7190|7178|7185.9|7173.9|0
1728990650000|2024-10-15 11:10:50|7185.7|7173.7|7186.4|7174.4|7186.4|7174.4|7185.7|7173.7|0
1728990660000|2024-10-15 11:11:00|7186|7174|7185.7|7173.7|7186|7174|7185.7|7173.7|0
1728990670000|2024-10-15 11:11:10|7185.9|7173.9|7185.9|7173.9|7185.9|7173.9|7185.9|7173.9|0
1728990700000|2024-10-15 11:11:40|7185|7173|7183.7|7171.7|7185|7173|7182.3|7170.3|0
1728990710000|2024-10-15 11:11:50|7183|7171|7182.2|7170.2|7183|7171|7177.2|7165.2|1
1728990720000|2024-10-15 11:12:00|7181.8|7169.8|7181.8|7169.8|7181.8|7169.8|7181.8|7169.8|0
1728990740000|2024-10-15 11:12:20|7180.7|7168.7|7175.4|7163.4|7180.7|7168.7|7175.3|7163.3|9
1728990750000|2024-10-15 11:12:30|7174.4|7162.4|7171.1|7159.1|7174.4|7162.4|7170.9|7158.9|3
1728990760000|2024-10-15 11:12:40|7170.1|7158.1|7168.7|7156.7|7170.1|7158.1|7168.7|7156.7|2
1728990770000|2024-10-15 11:12:50|7167.9|7155.9|7163.7|7151.7|7167.9|7155.9|7163.7|7151.7|1
1728990780000|2024-10-15 11:13:00|7163.4|7151.4|7163|7151|7163.4|7151.4|7162.6|7150.6|1
1728990790000|2024-10-15 11:13:10|7163.4|7151.4|7162.4|7150.4|7163.4|7151.4|7162.4|7150.4|1
1728990800000|2024-10-15 11:13:20|7160.5|7148.5|7158.8|7146.8|7160.5|7148.5|7158.2|7146.2|0
1728990810000|2024-10-15 11:13:30|7156.9|7144.9|7154.8|7142.8|7156.9|7144.9|7154.5|7142.5|4
1728990820000|2024-10-15 11:13:40|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|7154.5|7142.5|0
1728990830000|2024-10-15 11:13:50|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|7153.1|7141.1|0
1728990840000|2024-10-15 11:14:00|7153.2|7141.2|7153.8|7141.8|7153.8|7141.8|7153.2|7141.2|0
1728990870000|2024-10-15 11:14:30|7153.5|7141.5|7147.8|7135.8|7153.5|7141.5|7147.6|7135.6|3
1728990880000|2024-10-15 11:14:40|7148.1|7136.1|7149|7137|7149|7137|7144.7|7132.7|4
1728990890000|2024-10-15 11:14:50|7149.5|7137.5|7148.9|7140.9|7149.9|7140.9|7148.4|7137.5|0
1728990900000|2024-10-15 11:15:00|7148.1|7142.1|7158.1|7146.1|7158.6|7147.6|7148.1|7142.1|4
1728990910000|2024-10-15 11:15:10|7159.3|7147.3|7149|7141|7161.1|7150.3|7149|7139.7|3
1728990920000|2024-10-15 11:15:20|7148.7|7140.7|7143|7131|7148.7|7140.7|7143|7131|2
1728990930000|2024-10-15 11:15:30|7142.7|7130.7|7144.7|7132.7|7146.5|7134.5|7142.7|7130.7|5
1728990940000|2024-10-15 11:15:40|7145.5|7133.5|7143.7|7131.7|7145.5|7133.5|7143.5|7131.5|0
1728990950000|2024-10-15 11:15:50|7144|7132|7145.8|7133.8|7146|7135.3|7143.3|7132|1
1728990960000|2024-10-15 11:16:00|7145.5|7133.5|7146.2|7134.2|7150.9|7138.9|7143|7131|8
1728990970000|2024-10-15 11:16:10|7144.3|7136.3|7146.5|7134.5|7146.5|7136.3|7144.3|7134.5|1
1728990980000|2024-10-15 11:16:20|7144.2|7136.2|7142.2|7134.2|7144.8|7136.2|7142.2|7130.8|1
1728990990000|2024-10-15 11:16:30|7141.8|7133.8|7155.2|7143.2|7155.2|7143.2|7141.8|7133.8|2
1728991000000|2024-10-15 11:16:40|7152.4|7144.4|7152.7|7144.7|7154.9|7145.9|7152.4|7142.4|0
1728991010000|2024-10-15 11:16:50|7151.9|7139.9|7154.1|7146.1|7154.1|7146.1|7151.9|7139.9|2
1728991020000|2024-10-15 11:17:00|7154.7|7146.7|7157.1|7145.1|7157.8|7146.7|7154.7|7144.1|0
1728991030000|2024-10-15 11:17:10|7156.7|7144.7|7157.7|7145.7|7157.7|7145.7|7156.3|7144.3|0
1728991040000|2024-10-15 11:17:20|7158.2|7146.2|7147.4|7135.4|7158.2|7146.2|7145.4|7133.7|1
1728991050000|2024-10-15 11:17:30|7145.7|7133.7|7146.7|7134.7|7147.7|7135.7|7145.7|7133.7|0
1728991060000|2024-10-15 11:17:40|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|7141.7|7129.7|1
1728991080000|2024-10-15 11:18:00|7141.5|7129.5|7141.2|7129.2|7141.5|7129.5|7141.2|7129.2|0
1728991090000|2024-10-15 11:18:10|7142.2|7130.2|7142.2|7130.2|7142.2|7130.2|7142.2|7130.2|0
1728991100000|2024-10-15 11:18:20|7142|7130|7138.5|7126.5|7142|7132.1|7138.5|7126.5|2
1728991110000|2024-10-15 11:18:30|7138.8|7126.8|7137.9|7125.9|7138.8|7126.8|7136.4|7124.4|2
1728991120000|2024-10-15 11:18:40|7137.4|7125.4|7137.4|7125.4|7137.4|7125.4|7137.4|7125.4|0
1728991130000|2024-10-15 11:18:50|7137.6|7125.6|7137.7|7125.7|7137.7|7125.7|7135.7|7123.7|1
1728991140000|2024-10-15 11:19:00|7136.7|7124.7|7132|7120|7136.7|7124.7|7132|7120|0
1728991150000|2024-10-15 11:19:10|7130.8|7118.8|7129.2|7117.2|7131.2|7119.2|7129.2|7117.2|2
1728991160000|2024-10-15 11:19:20|7128.9|7116.9|7127.5|7115.5|7128.9|7116.9|7127.5|7115.5|0
1728991170000|2024-10-15 11:19:30|7127.2|7115.2|7128.2|7116.2|7128.2|7116.2|7127.2|7115.2|1
1728991180000|2024-10-15 11:19:40|7127.7|7115.7|7129.4|7117.4|7129.4|7118|7124.8|7112.8|3
1728991210000|2024-10-15 11:20:10|7127.9|7119.9|7130.7|7118.7|7131.3|7121.5|7127.9|7118.7|0
1728991220000|2024-10-15 11:20:20|7133|7121|7133|7121|7133|7121|7133|7121|1
1728991250000|2024-10-15 11:20:50|7131.2|7123.2|7137.4|7125.4|7137.8|7125.8|7131.2|7123.2|7
1728991270000|2024-10-15 11:21:10|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|0
1728991280000|2024-10-15 11:21:20|7138.3|7126.3|7132.7|7120.7|7138.3|7126.3|7132.1|7120.1|2
1728991290000|2024-10-15 11:21:30|7132.2|7120.2|7131.1|7119.1|7132.2|7120.2|7131.1|7119.1|0
1728991300000|2024-10-15 11:21:40|7131.7|7119.7|7134.9|7122.9|7134.9|7122.9|7131.7|7119.7|2
1728991310000|2024-10-15 11:21:50|7138.6|7126.6|7139.5|7127.5|7139.5|7127.5|7138.6|7126.6|1
1728991320000|2024-10-15 11:22:00|7139.1|7127.1|7139.7|7127.7|7139.7|7127.7|7139.1|7127.1|0
1728991330000|2024-10-15 11:22:10|7138.5|7126.5|7139.4|7127.4|7139.4|7127.4|7138.5|7126.5|0
1728991340000|2024-10-15 11:22:20|7140|7128|7139.9|7127.9|7140|7128|7139.9|7127.9|0
1728991350000|2024-10-15 11:22:30|7140.2|7128.2|7140.5|7128.5|7140.5|7128.5|7140.2|7128.2|0
1728991360000|2024-10-15 11:22:40|7140.4|7128.4|7140.2|7128.2|7140.4|7128.4|7140.2|7128.2|0
1728991370000|2024-10-15 11:22:50|7141|7129|7142.5|7130.5|7142.5|7130.5|7141|7129|2
1728991380000|2024-10-15 11:23:00|7145.2|7133.2|7143.7|7131.7|7145.5|7133.5|7143.2|7131.2|3
1728991390000|2024-10-15 11:23:10|7139.5|7127.5|7141.2|7129.2|7141.2|7129.8|7137.8|7127.5|4
1728991440000|2024-10-15 11:24:00|7140.5|7128.5|7140.2|7128.2|7140.5|7128.5|7140.2|7128.2|0
1728991450000|2024-10-15 11:24:10|7141.2|7129.2|7142.8|7130.8|7142.8|7130.8|7141.2|7129.2|0
1728991460000|2024-10-15 11:24:20|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|7139.8|7127.8|1
1728991470000|2024-10-15 11:24:30|7139.3|7127.3|7140.3|7128.3|7140.3|7128.3|7139.3|7127.3|0
1728991490000|2024-10-15 11:24:50|7141.3|7129.3|7141.3|7129.3|7141.3|7129.3|7141.3|7129.3|0
1728991500000|2024-10-15 11:25:00|7141|7129|7142.9|7130.9|7144|7132|7139.5|7129|0
1728991510000|2024-10-15 11:25:10|7143.4|7131.4|7143.4|7131.4|7144.7|7132.7|7143.4|7131.4|0
1728991530000|2024-10-15 11:25:30|7140.4|7132.4|7141.4|7133.4|7142.9|7133.4|7140.4|7130.9|0
1728991540000|2024-10-15 11:25:40|7142.7|7134.7|7143|7131|7143.2|7134.7|7141|7131|0
1728991550000|2024-10-15 11:25:50|7142.9|7134.9|7139|7127|7145.5|7134.9|7139|7127|3
1728991560000|2024-10-15 11:26:00|7136.7|7128.7|7136.7|7128.7|7136.7|7128.7|7136.7|7128.7|0
1728991570000|2024-10-15 11:26:10|7141|7129|7138.9|7126.9|7141|7129|7138.9|7126.9|0
1728991580000|2024-10-15 11:26:20|7138.8|7126.8|7139.4|7131.4|7139.4|7131.4|7138.8|7126.8|2
1728991590000|2024-10-15 11:26:30|7139|7131|7140.4|7128.4|7140.4|7131|7138.9|7127.5|0
1728991600000|2024-10-15 11:26:40|7138.7|7130.7|7138.7|7130.7|7138.7|7130.7|7138.7|7130.7|0
1728991630000|2024-10-15 11:27:10|7138.2|7130.2|7139.7|7127.7|7139.7|7130.6|7138.2|7127.5|0
1728991640000|2024-10-15 11:27:20|7138.1|7130.1|7138.9|7130.9|7138.9|7130.9|7138.1|7130.1|0
1728991660000|2024-10-15 11:27:40|7142.9|7134.9|7141.7|7133.7|7144.3|7134.9|7141.7|7131.9|2
1728991670000|2024-10-15 11:27:50|7141.4|7133.4|7143.1|7135.1|7143.6|7135.1|7140.7|7131.4|0
1728991680000|2024-10-15 11:28:00|7143.7|7131.7|7144.2|7132.2|7144.2|7132.2|7143.7|7131.7|0
1728991690000|2024-10-15 11:28:10|7140.6|7132.6|7140.6|7132.6|7140.6|7132.6|7140.6|7132.6|0
1728991700000|2024-10-15 11:28:20|7139.4|7133.4|7138.5|7126.5|7139.4|7133.4|7138.5|7126.5|1
1728991710000|2024-10-15 11:28:30|7137.9|7125.9|7136.4|7124.4|7137.9|7125.9|7136.4|7124.4|0
1728991720000|2024-10-15 11:28:40|7136|7124|7133|7121|7136|7124|7132.3|7120.3|0
1728991730000|2024-10-15 11:28:50|7132.8|7120.8|7132.1|7120.1|7132.8|7120.8|7132.1|7120.1|0
1728991750000|2024-10-15 11:29:10|7127.4|7115.4|7132.6|7120.6|7132.6|7120.6|7127.4|7115.4|1
1728991760000|2024-10-15 11:29:20|7133.2|7121.2|7127.6|7115.6|7133.2|7121.2|7127.6|7115.6|0
1728991780000|2024-10-15 11:29:40|7125.3|7113.3|7123.7|7111.7|7125.9|7113.9|7123.7|7111.7|4
1728991790000|2024-10-15 11:29:50|7122.2|7110.2|7122.2|7110.2|7122.3|7110.3|7121.2|7109.2|0
1728991800000|2024-10-15 11:30:00|7121.1|7109.1|7120.1|7108.1|7121.1|7109.1|7120.1|7108.1|0
1728991810000|2024-10-15 11:30:10|7119.3|7107.3|7126.3|7114.3|7126.3|7114.3|7119.1|7107.1|3
1728991820000|2024-10-15 11:30:20|7127|7115|7120.9|7108.9|7127|7115|7119.5|7107.5|0
1728991830000|2024-10-15 11:30:30|7120.5|7108.5|7118.8|7106.8|7121.2|7109.2|7118.8|7106.8|1
1728991840000|2024-10-15 11:30:40|7120.5|7108.5|7119|7107|7120.5|7108.5|7119|7107|0
1728991860000|2024-10-15 11:31:00|7119.2|7107.2|7120.4|7108.4|7120.4|7108.4|7119.2|7107.2|0
1728991870000|2024-10-15 11:31:10|7118|7110|7117.4|7109.4|7118|7110|7117.4|7109.4|0
1728991880000|2024-10-15 11:31:20|7121.9|7109.9|7121.5|7109.5|7121.9|7111.4|7119.4|7109.5|0
1728991890000|2024-10-15 11:31:30|7119.3|7113.3|7122.1|7110.1|7122.1|7113.3|7119.3|7108|2
1728991900000|2024-10-15 11:31:40|7123|7111|7120.5|7108.5|7123|7111|7120.5|7108.5|0
1728991910000|2024-10-15 11:31:50|7120.3|7108.3|7118.7|7106.7|7120.3|7108.3|7118.7|7106.7|0
1728991920000|2024-10-15 11:32:00|7119|7107|7118.7|7106.7|7119|7107|7118.7|7106.7|0
1728991940000|2024-10-15 11:32:20|7114.5|7102.5|7115.8|7103.8|7115.8|7103.8|7113.8|7101.8|3
1728991950000|2024-10-15 11:32:30|7116|7104|7115.7|7107.7|7116.5|7107.7|7114.7|7103.7|0
1728991960000|2024-10-15 11:32:40|7117.5|7105.5|7125.6|7113.6|7125.6|7113.6|7116.8|7104.8|1
1728991970000|2024-10-15 11:32:50|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|0
1728991980000|2024-10-15 11:33:00|7126.9|7114.9|7128.3|7116.3|7128.3|7116.3|7126.9|7114.9|0
1728992000000|2024-10-15 11:33:20|7127|7115|7125.6|7113.6|7127|7115|7125.6|7113.6|1
1728992010000|2024-10-15 11:33:30|7125.4|7113.4|7125.1|7113.1|7125.4|7113.4|7125.1|7113.1|0
1728992020000|2024-10-15 11:33:40|7124.6|7112.6|7114.8|7102.8|7124.6|7112.6|7114.8|7102.8|1
1728992030000|2024-10-15 11:33:50|7115.1|7103.1|7117.1|7105.1|7117.1|7105.1|7115.1|7103.1|3
1728992060000|2024-10-15 11:34:20|7116.4|7104.4|7114.8|7102.8|7116.4|7104.4|7114.8|7102.8|0
1728992070000|2024-10-15 11:34:30|7115.3|7103.3|7115.1|7103.1|7115.6|7103.6|7115.1|7103.1|0
1728992080000|2024-10-15 11:34:40|7111.8|7103.8|7111.8|7103.8|7111.8|7103.8|7111.8|7103.8|0
1728992090000|2024-10-15 11:34:50|7110.5|7102.5|7109.8|7101.8|7110.5|7102.5|7109.8|7101.8|9
1728992100000|2024-10-15 11:35:00|7110.3|7098.3|7110.3|7098.3|7110.3|7098.3|7110.3|7098.3|2
1728992110000|2024-10-15 11:35:10|7110.6|7098.6|7108.9|7096.9|7110.6|7098.6|7107|7095|2
1728992120000|2024-10-15 11:35:20|7108.4|7096.4|7110.6|7102.6|7112.9|7102.6|7108.4|7096.4|1
1728992130000|2024-10-15 11:35:30|7109.9|7101.9|7114.1|7102.1|7114.1|7102.1|7109.9|7100.9|0
1728992140000|2024-10-15 11:35:40|7114|7102|7113.6|7101.6|7114|7102|7113.6|7101.6|0
1728992150000|2024-10-15 11:35:50|7116.3|7104.3|7121.8|7109.8|7121.8|7109.8|7116.3|7104.3|1
1728992160000|2024-10-15 11:36:00|7121.5|7109.5|7117.3|7105.3|7123.2|7111.2|7117.3|7105.3|1
1728992170000|2024-10-15 11:36:10|7116.8|7104.8|7115.9|7103.9|7117.1|7105.1|7115.9|7103.9|0
1728992180000|2024-10-15 11:36:20|7116.6|7104.6|7117|7105|7117|7105|7116.6|7104.6|0
1728992190000|2024-10-15 11:36:30|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|0
1728992200000|2024-10-15 11:36:40|7117.6|7105.6|7117.5|7105.5|7117.6|7105.6|7117.5|7105.5|0
1728992210000|2024-10-15 11:36:50|7117.2|7105.2|7117.8|7105.8|7117.8|7105.8|7117.2|7105.2|0
1728992220000|2024-10-15 11:37:00|7116.8|7104.8|7117.3|7105.3|7117.3|7105.3|7116.8|7104.8|0
1728992230000|2024-10-15 11:37:10|7124.5|7112.5|7120|7114|7124.5|7114|7119.7|7112|1
1728992240000|2024-10-15 11:37:20|7121|7115|7121.8|7109.8|7124.2|7115|7121|7109.8|1
1728992270000|2024-10-15 11:37:50|7119.4|7107.4|7116.3|7104.3|7119.4|7107.4|7116.2|7104.2|1
1728992290000|2024-10-15 11:38:10|7117.4|7109.4|7117.4|7109.4|7117.4|7109.4|7117.4|7109.4|1
1728992300000|2024-10-15 11:38:20|7121.1|7109.1|7126.1|7114.1|7126.1|7114.1|7121.1|7109.1|1
1728992310000|2024-10-15 11:38:30|7124.8|7112.8|7122.4|7110.4|7125.6|7113.6|7122.4|7110.4|0
1728992320000|2024-10-15 11:38:40|7122.3|7110.3|7122|7110|7122.6|7110.6|7122|7110|0
1728992330000|2024-10-15 11:38:50|7121.4|7109.4|7120.8|7108.8|7121.4|7109.4|7120.8|7108.8|0
1728992340000|2024-10-15 11:39:00|7121.1|7109.1|7122.4|7110.4|7122.4|7110.4|7121.1|7109.1|1
1728992350000|2024-10-15 11:39:10|7122.1|7110.1|7121.8|7109.8|7122.1|7110.1|7121.8|7109.8|0
1728992360000|2024-10-15 11:39:20|7122.5|7110.5|7121.4|7109.4|7122.8|7110.8|7121.4|7109.4|0
1728992370000|2024-10-15 11:39:30|7120.6|7108.6|7121.3|7109.3|7121.3|7109.3|7120.3|7108.3|0
1728992380000|2024-10-15 11:39:40|7121.8|7109.8|7121|7109|7122.3|7110.3|7120.6|7108.6|0
1728992390000|2024-10-15 11:39:50|7120.3|7108.3|7119.6|7107.6|7120.3|7108.3|7119.6|7107.6|0
1728992400000|2024-10-15 11:40:00|7120|7108|7121.3|7109.3|7121.3|7109.3|7120|7108|0
1728992410000|2024-10-15 11:40:10|7120.8|7108.8|7123.3|7115.3|7123.3|7115.3|7120.8|7108.8|2
1728992420000|2024-10-15 11:40:20|7123|7117|7124.2|7116.2|7124.2|7117|7123|7116.2|0
1728992430000|2024-10-15 11:40:30|7124.5|7116.5|7124.8|7116.8|7124.8|7116.8|7124.5|7116.5|3
1728992440000|2024-10-15 11:40:40|7124.3|7116.3|7121.8|7109.8|7124.3|7116.3|7121.8|7109.8|2
1728992450000|2024-10-15 11:40:50|7118.7|7110.7|7117.6|7105.6|7118.7|7110.7|7116.9|7104.9|4
1728992460000|2024-10-15 11:41:00|7118.9|7106.9|7116.7|7104.7|7118.9|7106.9|7114.2|7104.3|0
1728992470000|2024-10-15 11:41:10|7116.2|7104.2|7116.5|7104.5|7116.5|7104.5|7116.2|7104.2|0
1728992510000|2024-10-15 11:41:50|7114.7|7102.7|7115.8|7103.8|7115.8|7103.8|7114.7|7102.7|0
1728992530000|2024-10-15 11:42:10|7116.2|7104.2|7119.7|7107.7|7119.7|7107.7|7112.5|7104.2|1
1728992540000|2024-10-15 11:42:20|7119.5|7107.5|7121|7109|7121|7109|7119.5|7107.5|0
1728992550000|2024-10-15 11:42:30|7119|7107|7119.2|7107.2|7119.2|7107.2|7119|7107|0
1728992560000|2024-10-15 11:42:40|7118.5|7106.5|7118.3|7106.3|7119|7107|7117.8|7105.8|0
1728992590000|2024-10-15 11:43:10|7116.8|7104.8|7115.5|7103.5|7116.8|7104.8|7115.5|7103.5|1
1728992620000|2024-10-15 11:43:40|7115.8|7103.8|7114.8|7102.8|7115.8|7103.8|7114.8|7102.8|0
1728992630000|2024-10-15 11:43:50|7113.9|7101.9|7113.3|7101.3|7113.9|7101.9|7113.3|7101.3|0
1728992640000|2024-10-15 11:44:00|7113.6|7101.6|7113.6|7101.6|7113.6|7101.6|7113.6|7101.6|0
1728992650000|2024-10-15 11:44:10|7111.3|7103.3|7111.3|7103.3|7111.3|7103.3|7111.3|7103.3|0
1728992660000|2024-10-15 11:44:20|7110.9|7102.9|7114.9|7102.9|7114.9|7102.9|7110.9|7102.9|3
1728992670000|2024-10-15 11:44:30|7112.6|7106.6|7114.9|7102.9|7114.9|7107.3|7112.6|7102.9|1
1728992680000|2024-10-15 11:44:40|7115.3|7103.3|7115.3|7103.3|7115.3|7103.3|7115.3|7103.3|0
1728992690000|2024-10-15 11:44:50|7112.4|7104.4|7116.3|7104.3|7116.6|7104.6|7112.4|7102.3|2
1728992700000|2024-10-15 11:45:00|7115.1|7107.1|7116.6|7108.6|7116.6|7109.8|7115.1|7107.1|0
1728992710000|2024-10-15 11:45:10|7121.8|7113.8|7121.8|7113.8|7121.8|7113.8|7121.5|7113.5|1
1728992720000|2024-10-15 11:45:20|7123.8|7111.8|7120.9|7108.9|7123.8|7113.8|7120.6|7108.6|1
1728992730000|2024-10-15 11:45:30|7120.4|7108.4|7117.6|7109.6|7120.4|7109.6|7116.8|7107.8|0
1728992740000|2024-10-15 11:45:40|7120.1|7108.1|7121.1|7109.1|7121.1|7109.1|7120.1|7108.1|1
1728992750000|2024-10-15 11:45:50|7120.6|7108.6|7120.6|7108.6|7120.6|7108.6|7120.6|7108.6|0
1728992760000|2024-10-15 11:46:00|7121.1|7109.1|7123.6|7111.6|7123.6|7111.6|7121.1|7109.1|0
1728992770000|2024-10-15 11:46:10|7125.6|7113.6|7125.1|7113.1|7125.6|7113.6|7125.1|7113.1|0
1728992800000|2024-10-15 11:46:40|7124.6|7112.6|7122.4|7110.4|7124.6|7112.6|7122.4|7110.4|0
1728992820000|2024-10-15 11:47:00|7123.1|7111.1|7123.9|7111.9|7123.9|7111.9|7121.9|7109.9|0
1728992870000|2024-10-15 11:47:50|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|7123.7|7111.7|0
1728992880000|2024-10-15 11:48:00|7123.1|7111.1|7124.4|7112.4|7124.4|7112.4|7123.1|7111.1|0
1728992890000|2024-10-15 11:48:10|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|0
1728992900000|2024-10-15 11:48:20|7131.3|7119.3|7131.5|7119.5|7131.5|7119.5|7128|7116|5
1728992910000|2024-10-15 11:48:30|7129.8|7121.8|7129.8|7121.8|7129.8|7121.8|7129.8|7121.8|0
1728992920000|2024-10-15 11:48:40|7138.7|7126.7|7141.1|7129.1|7141.1|7129.1|7138.7|7126.7|4
1728992930000|2024-10-15 11:48:50|7139.2|7131.2|7132.5|7124.5|7139.2|7131.2|7132.5|7124.5|3
1728992940000|2024-10-15 11:49:00|7132.2|7120.2|7132.2|7120.2|7132.2|7120.2|7132.2|7120.2|0
1728992950000|2024-10-15 11:49:10|7128.2|7109.9|7121.6|7109.6|7128.2|7111.9|7121.6|7109.6|1
1728992960000|2024-10-15 11:49:20|7120.8|7108.8|7121.8|7109.8|7121.8|7109.8|7120.8|7108.8|4
1728992990000|2024-10-15 11:49:50|7119.6|7111.6|7119.1|7107.1|7119.7|7111.6|7118.4|7106.4|0
1728993000000|2024-10-15 11:50:00|7119.4|7107.4|7118.4|7106.4|7119.4|7108.5|7114.5|7106.2|3
1728993010000|2024-10-15 11:50:10|7119|7107|7116.9|7108.9|7119|7108.9|7116.9|7106.7|0
1728993020000|2024-10-15 11:50:20|7116.5|7108.5|7116.5|7108.5|7116.5|7108.5|7116.5|7108.5|0
1728993040000|2024-10-15 11:50:40|7117.8|7105.8|7117.8|7105.8|7117.8|7105.8|7117.8|7105.8|0
1728993060000|2024-10-15 11:51:00|7117.7|7105.7|7117|7105|7117.7|7105.7|7117|7105|0
1728993080000|2024-10-15 11:51:20|7117.2|7105.2|7112|7104|7117.2|7107|7111.7|7103.7|2
1728993090000|2024-10-15 11:51:30|7112.4|7104.4|7112.4|7104.4|7113|7105|7112.4|7104.4|1
1728993100000|2024-10-15 11:51:40|7112.7|7104.7|7111.6|7105.6|7113.7|7105.6|7110|7100.4|1
1728993110000|2024-10-15 11:51:50|7112.7|7104.7|7110.5|7102.5|7112.7|7106.5|7109.9|7102.4|1
1728993120000|2024-10-15 11:52:00|7110.4|7102.4|7110.6|7102.6|7111.7|7102.6|7108.2|7099.7|5
1728993130000|2024-10-15 11:52:10|7110.1|7102.1|7111.7|7099.7|7111.7|7102.4|7108.2|7098.7|0
1728993140000|2024-10-15 11:52:20|7112|7100|7112.1|7104.1|7114.7|7104.1|7111.9|7100|1
1728993150000|2024-10-15 11:52:30|7111.9|7103.9|7113.4|7101.4|7113.4|7103.9|7111.6|7101.4|0
1728993160000|2024-10-15 11:52:40|7112.6|7104.6|7111.6|7103.6|7112.6|7104.6|7111.6|7103.6|1
1728993170000|2024-10-15 11:52:50|7111.9|7103.9|7112.6|7104.6|7112.6|7104.6|7111.9|7103.9|0
1728993180000|2024-10-15 11:53:00|7112.8|7100.8|7102.7|7096.7|7112.8|7100.8|7102.7|7095.9|2
1728993200000|2024-10-15 11:53:20|7109.5|7097.5|7108.9|7100.9|7110.7|7100.9|7108.9|7097.5|1
1728993210000|2024-10-15 11:53:30|7109.6|7101.6|7109.6|7101.6|7109.6|7101.6|7109.6|7101.6|0
1728993230000|2024-10-15 11:53:50|7110|7098|7110.4|7098.4|7110.4|7098.4|7110|7098|0
1728993240000|2024-10-15 11:54:00|7110.7|7098.7|7110.7|7098.7|7110.7|7098.7|7110.7|7098.7|0
1728993250000|2024-10-15 11:54:10|7109.9|7101.9|7109.9|7101.9|7109.9|7101.9|7109.9|7101.9|0
1728993260000|2024-10-15 11:54:20|7108.5|7100.5|7107.3|7099.3|7109.3|7100.5|7107.3|7097.3|0
1728993270000|2024-10-15 11:54:30|7109|7097|7109|7097|7109|7097|7109|7097|1
1728993280000|2024-10-15 11:54:40|7108.7|7096.7|7108.7|7096.7|7108.7|7096.7|7108.7|7096.7|0
1728993290000|2024-10-15 11:54:50|7106.3|7098.3|7104.5|7098.5|7106.7|7098.7|7104.5|7097.7|0
1728993300000|2024-10-15 11:55:00|7108.4|7096.4|7106|7098|7114.6|7106.6|7105.9|7096.4|8
1728993310000|2024-10-15 11:55:10|7104.8|7096.8|7104.5|7096.5|7104.8|7096.8|7104.5|7096.5|0
1728993320000|2024-10-15 11:55:20|7105.9|7097.9|7104.8|7096.8|7108.4|7098.2|7104.8|7094.9|0
1728993340000|2024-10-15 11:55:40|7107.3|7095.3|7108|7096|7108|7096|7107.3|7095.3|0
1728993350000|2024-10-15 11:55:50|7104.8|7096.8|7106.3|7094.3|7106.5|7096.8|7104.8|7093.7|0
1728993370000|2024-10-15 11:56:10|7106.2|7094.2|7105.8|7093.8|7106.2|7094.2|7105.8|7093.8|0
1728993380000|2024-10-15 11:56:20|7105.3|7093.3|7101.8|7089.8|7105.3|7093.3|7099.5|7087.5|6
1728993390000|2024-10-15 11:56:30|7101.7|7089.7|7101.7|7089.7|7101.7|7089.7|7101.7|7089.7|0
1728993400000|2024-10-15 11:56:40|7101.5|7089.5|7099.8|7091.8|7101.5|7091.8|7099.8|7089.2|0
1728993410000|2024-10-15 11:56:50|7101.7|7089.7|7101.7|7089.7|7101.7|7089.7|7101.7|7089.7|0
1728993420000|2024-10-15 11:57:00|7100|7092|7103.4|7091.4|7103.4|7092|7100|7091|4
1728993430000|2024-10-15 11:57:10|7103.5|7091.5|7099|7087|7105.1|7093.1|7097.8|7086.6|1
1728993440000|2024-10-15 11:57:20|7099.1|7087.1|7099.1|7087.1|7099.1|7087.1|7099.1|7087.1|0
1728993450000|2024-10-15 11:57:30|7099.5|7087.5|7105|7093|7105|7093|7099.5|7087.5|1
1728993460000|2024-10-15 11:57:40|7099.1|7093.1|7102.9|7090.9|7102.9|7093.1|7099.1|7090.9|0
1728993470000|2024-10-15 11:57:50|7102.8|7090.8|7102.8|7090.8|7102.8|7090.8|7102.8|7090.8|0
1728993480000|2024-10-15 11:58:00|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|0
1728993490000|2024-10-15 11:58:10|7101.9|7089.9|7105.2|7093.2|7105.2|7093.2|7101.9|7089.9|0
1728993500000|2024-10-15 11:58:20|7107.8|7095.8|7107.3|7095.3|7107.8|7095.8|7107.3|7095.3|2
1728993510000|2024-10-15 11:58:30|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|7107.8|7095.8|0
1728993520000|2024-10-15 11:58:40|7108.4|7096.4|7102.2|7094.2|7108.4|7096.4|7102.2|7094.2|4
1728993530000|2024-10-15 11:58:50|7103.2|7091.2|7101.2|7089.2|7103.2|7091.2|7101.2|7089.2|0
1728993540000|2024-10-15 11:59:00|7103.2|7091.2|7100.9|7094.9|7105.1|7094.9|7100.9|7091.2|1
1728993550000|2024-10-15 11:59:10|7101.6|7095.6|7103.4|7095.4|7103.4|7095.6|7101.6|7095.4|1
1728993560000|2024-10-15 11:59:20|7101|7095|7103.6|7097.6|7103.6|7097.6|7101|7095|1
1728993580000|2024-10-15 11:59:40|7103.3|7097.3|7107.3|7095.3|7107.3|7097.4|7103.3|7095.3|1
1728993590000|2024-10-15 11:59:50|7105.1|7097.1|7107.3|7095.3|7107.3|7097.1|7105.1|7095.3|0
1728993600000|2024-10-15 12:00:00|7107.7|7095.7|7104.4|7092.4|7107.7|7095.7|7104.4|7092.4|7
1728993650000|2024-10-15 12:00:50|7103|7091|7101.5|7089.5|7103|7091|7101.5|7089.5|2
1728993660000|2024-10-15 12:01:00|7100.3|7088.3|7099.2|7087.2|7102.9|7090.9|7089.8|7081.8|11
1728993670000|2024-10-15 12:01:10|7098.3|7090.3|7093.6|7081.6|7098.3|7090.3|7093.3|7081.3|3
1728993680000|2024-10-15 12:01:20|7094.1|7082.1|7094|7086|7096.6|7089|7093.6|7082.1|1
1728993690000|2024-10-15 12:01:30|7095.8|7083.8|7092|7084|7095.8|7087|7092|7082.6|1
1728993700000|2024-10-15 12:01:40|7093.8|7081.8|7097.3|7085.3|7097.3|7085.3|7086.6|7074.7|12
1728993710000|2024-10-15 12:01:50|7096.6|7088.6|7095.6|7083.6|7096.6|7090.6|7095.6|7083.6|2
1728993720000|2024-10-15 12:02:00|7096.6|7084.6|7092.3|7086.3|7096.6|7086.3|7092.3|7081.4|1
1728993730000|2024-10-15 12:02:10|7089.9|7083.9|7095.1|7083.1|7096.1|7088.1|7089.9|7083.1|6
1728993740000|2024-10-15 12:02:20|7097.7|7085.7|7096.4|7088.4|7097.7|7088.4|7096.4|7085.7|0
1728993750000|2024-10-15 12:02:30|7096.7|7088.7|7105.8|7093.8|7106.8|7094.8|7096.2|7088.2|2
1728993760000|2024-10-15 12:02:40|7105.3|7093.3|7107.6|7095.6|7107.6|7095.6|7105.1|7093.1|0
1728993770000|2024-10-15 12:02:50|7104|7092|7104.6|7092.6|7104.6|7093.3|7099.3|7089.4|3
1728993780000|2024-10-15 12:03:00|7103.6|7091.6|7097.8|7089.8|7103.6|7091.6|7096.9|7086.8|0
1728993790000|2024-10-15 12:03:10|7097.4|7089.4|7104.6|7092.6|7104.6|7092.6|7094.1|7086.1|1
1728993800000|2024-10-15 12:03:20|7105.1|7093.1|7115.3|7103.3|7115.3|7103.3|7105.1|7093.1|8
1728993810000|2024-10-15 12:03:30|7116.5|7104.5|7117|7105|7117|7105|7116.5|7104.5|0
1728993820000|2024-10-15 12:03:40|7117.3|7105.3|7117.7|7105.7|7117.7|7105.7|7116|7104|1
1728993830000|2024-10-15 12:03:50|7117.5|7105.5|7117.5|7105.5|7117.5|7105.5|7117.5|7105.5|0
1728993840000|2024-10-15 12:04:00|7114|7108|7114|7108|7114|7108|7114|7106|0
1728993860000|2024-10-15 12:04:20|7119.3|7107.3|7121|7109|7121|7109.5|7117.5|7106.8|1
1728993870000|2024-10-15 12:04:30|7119.4|7111.4|7118.9|7110.9|7119.4|7112|7118|7110.9|0
1728993880000|2024-10-15 12:04:40|7118.4|7112.4|7117.4|7111.4|7118.4|7112.4|7117.4|7111.4|0
1728993890000|2024-10-15 12:04:50|7120.4|7112.4|7117.9|7111.9|7123.3|7113.1|7117.9|7110.6|6
1728993900000|2024-10-15 12:05:00|7119.4|7111.4|7123.3|7115.3|7124.6|7115.4|7119.4|7111.4|6
1728993910000|2024-10-15 12:05:10|7122.9|7114.9|7125.9|7113.9|7125.9|7114.9|7121.9|7113.9|0
1728993920000|2024-10-15 12:05:20|7123.8|7115.8|7119.7|7113.7|7123.8|7115.8|7119.7|7112.1|3
1728993930000|2024-10-15 12:05:30|7120.2|7112.2|7116.5|7104.5|7120.2|7112.4|7114|7103.8|2
1728993940000|2024-10-15 12:05:40|7114.3|7102.3|7113.3|7101.3|7114.3|7102.3|7113|7101|2
1728993950000|2024-10-15 12:05:50|7113.8|7101.8|7112|7100|7114|7105|7112|7100|2
1728993960000|2024-10-15 12:06:00|7111.7|7099.7|7107.6|7095.6|7111.7|7099.7|7107.3|7095.3|1
1728993980000|2024-10-15 12:06:20|7106.6|7094.6|7102.1|7090.1|7112.1|7102.6|7100.3|7090.1|5
1728993990000|2024-10-15 12:06:30|7099.8|7091.8|7097.6|7089.6|7100.2|7091.8|7097.6|7087.1|2
1728994000000|2024-10-15 12:06:40|7097.2|7089.2|7099.6|7087.6|7099.6|7089.2|7097.2|7087.4|0
1728994010000|2024-10-15 12:06:50|7099.1|7087.1|7099.1|7087.1|7099.1|7087.1|7099.1|7087.1|0
1728994020000|2024-10-15 12:07:00|7095.5|7089.5|7092.4|7084.4|7095.5|7089.5|7092|7082|2
1728994030000|2024-10-15 12:07:10|7092.5|7084.5|7092.3|7080.3|7092.7|7086.2|7091.7|7080.3|3
1728994040000|2024-10-15 12:07:20|7092.2|7080.2|7092.2|7080.2|7092.2|7080.2|7092.2|7080.2|0
1728994050000|2024-10-15 12:07:30|7092.7|7080.7|7092.7|7080.7|7092.7|7080.7|7092.7|7080.7|0
1728994060000|2024-10-15 12:07:40|7092|7084|7090.9|7084.9|7092|7085.2|7090.9|7084|0
1728994070000|2024-10-15 12:07:50|7091.2|7085.2|7092.2|7080.2|7092.7|7085.2|7091.2|7080.2|1
1728994080000|2024-10-15 12:08:00|7089.8|7081.8|7091|7083|7091.7|7083.5|7089.5|7079.2|0
1728994090000|2024-10-15 12:08:10|7093.7|7085.7|7098.4|7086.4|7098.4|7088.4|7093.7|7085.7|2
1728994100000|2024-10-15 12:08:20|7098.5|7086.5|7099.1|7091.1|7099.1|7091.1|7098.5|7086.5|1
1728994110000|2024-10-15 12:08:30|7097.9|7089.9|7097.9|7089.9|7097.9|7089.9|7097.9|7089.9|1
1728994120000|2024-10-15 12:08:40|7099.7|7087.7|7101.4|7089.4|7102.4|7092.2|7096.9|7087.7|0
1728994140000|2024-10-15 12:09:00|7098.4|7090.4|7098.4|7090.4|7098.4|7090.4|7098.4|7090.4|0
1728994150000|2024-10-15 12:09:10|7098.6|7090.6|7093.1|7085.1|7098.6|7090.6|7093.1|7085.1|7
1728994160000|2024-10-15 12:09:20|7094.9|7082.9|7093.7|7081.7|7094.9|7083.9|7091.9|7081.7|0
1728994170000|2024-10-15 12:09:30|7093.1|7081.1|7093.1|7081.1|7093.1|7081.1|7093.1|7081.1|0
1728994180000|2024-10-15 12:09:40|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|7092.9|7080.9|0
1728994190000|2024-10-15 12:09:50|7093.1|7081.1|7094.7|7082.7|7094.7|7082.7|7093.1|7081.1|1
1728994200000|2024-10-15 12:10:00|7094.2|7082.2|7090.4|7078.4|7094.2|7082.2|7090.4|7078.4|1
1728994210000|2024-10-15 12:10:10|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|0
1728994220000|2024-10-15 12:10:20|7091.7|7079.7|7095.4|7083.4|7095.4|7083.4|7091.7|7079.7|1
1728994230000|2024-10-15 12:10:30|7088.9|7076.9|7090.5|7078.5|7090.5|7078.5|7087.5|7075.5|3
1728994240000|2024-10-15 12:10:40|7091.5|7079.5|7087.3|7075.3|7091.5|7079.5|7086.8|7074.8|1
1728994250000|2024-10-15 12:10:50|7087|7075|7082.3|7070.3|7087|7075|7082.3|7070.3|0
1728994260000|2024-10-15 12:11:00|7080.7|7072.7|7080.8|7072.8|7083.7|7073.1|7080.5|7070.6|9
1728994270000|2024-10-15 12:11:10|7080.5|7072.5|7083.3|7071.3|7083.8|7072.5|7080.5|7071.3|0
1728994290000|2024-10-15 12:11:30|7083|7071|7082.7|7070.7|7083|7071|7082.3|7070.3|0
1728994300000|2024-10-15 12:11:40|7081|7073|7080.5|7074.5|7081.2|7074.5|7080.5|7073|1
1728994310000|2024-10-15 12:11:50|7080.7|7072.7|7080.7|7072.7|7080.7|7072.7|7080.7|7072.7|0
1728994320000|2024-10-15 12:12:00|7082|7070|7076|7064|7082.3|7072.3|7069.5|7062.3|7
1728994330000|2024-10-15 12:12:10|7076.3|7064.3|7077|7065|7077|7065|7076|7064|0
1728994340000|2024-10-15 12:12:20|7075.3|7067.3|7075.3|7067.3|7075.3|7067.3|7075.3|7067.3|0
1728994350000|2024-10-15 12:12:30|7076.6|7068.6|7080.3|7068.3|7080.8|7071.1|7076.6|7068.3|1
1728994360000|2024-10-15 12:12:40|7079.1|7071.1|7078.3|7066.3|7080.4|7071.1|7078.3|7066.3|2
1728994370000|2024-10-15 12:12:50|7077.7|7065.7|7077.7|7065.7|7077.7|7065.7|7077.7|7065.7|0
1728994380000|2024-10-15 12:13:00|7078.5|7066.5|7087.6|7075.6|7088.1|7076.1|7078|7066.5|15
1728994390000|2024-10-15 12:13:10|7088|7076|7098.5|7086.5|7098.5|7086.5|7088|7076|6
1728994400000|2024-10-15 12:13:20|7099.2|7087.2|7097|7089|7099.5|7089|7097|7086.1|1
1728994410000|2024-10-15 12:13:30|7097.5|7085.5|7096|7084|7097.5|7085.5|7095.8|7083.8|0
1728994420000|2024-10-15 12:13:40|7094.3|7086.3|7091.4|7079.4|7095.8|7087.6|7090.3|7079.4|2
1728994430000|2024-10-15 12:13:50|7089.8|7081.8|7095.5|7083.5|7095.5|7083.5|7089.8|7081.8|2
1728994440000|2024-10-15 12:14:00|7097.5|7085.5|7096.3|7084.3|7097.5|7087.3|7095.3|7084.3|0
1728994450000|2024-10-15 12:14:10|7095.6|7083.6|7095.6|7083.6|7095.6|7083.6|7095.6|7083.6|0
1728994480000|2024-10-15 12:14:40|7097.8|7085.8|7097.3|7085.3|7097.8|7085.8|7097.3|7085.3|0
1728994490000|2024-10-15 12:14:50|7097.6|7085.6|7098.8|7086.8|7098.8|7086.8|7097.6|7085.6|1
1728994500000|2024-10-15 12:15:00|7097.1|7089.1|7097.8|7085.8|7097.8|7089.8|7093.3|7084.3|2
1728994520000|2024-10-15 12:15:20|7096.1|7088.1|7096.1|7088.1|7096.1|7088.1|7096.1|7088.1|0
1728994530000|2024-10-15 12:15:30|7097.8|7089.8|7097.8|7089.8|7097.8|7089.8|7097.8|7089.8|0
1728994540000|2024-10-15 12:15:40|7099.9|7091.9|7101.4|7089.4|7101.4|7091.9|7099.9|7089.4|1
1728994560000|2024-10-15 12:16:00|7102.9|7090.9|7094|7088|7104.9|7092.9|7094|7086.8|5
1728994570000|2024-10-15 12:16:10|7093.3|7085.3|7099.1|7087.1|7099.1|7087.1|7093.3|7085.3|5
1728994580000|2024-10-15 12:16:20|7100.2|7088.2|7096.3|7090.3|7101.5|7091|7096.3|7088.2|0
1728994590000|2024-10-15 12:16:30|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|0
1728994600000|2024-10-15 12:16:40|7098.5|7090.5|7099.1|7091.1|7099.3|7092.3|7095.9|7085.4|5
1728994610000|2024-10-15 12:16:50|7100.4|7092.4|7103|7095|7106.7|7095|7100.4|7092.4|8
1728994620000|2024-10-15 12:17:00|7102|7094|7102.1|7090.1|7103.5|7094|7102|7090.1|0
1728994630000|2024-10-15 12:17:10|7101.8|7089.8|7100.3|7088.3|7101.8|7089.8|7100.3|7088.3|0
1728994640000|2024-10-15 12:17:20|7101.1|7089.1|7098.6|7090.6|7101.8|7091.3|7098.6|7089.1|0
1728994650000|2024-10-15 12:17:30|7099|7091|7098.1|7090.1|7099|7091|7098.1|7090.1|0
1728994660000|2024-10-15 12:17:40|7097.8|7089.8|7096.3|7088.3|7097.8|7089.8|7096.3|7085.6|5
1728994680000|2024-10-15 12:18:00|7098.6|7086.6|7098.8|7086.8|7099.3|7087.3|7098.6|7086.6|0
1728994690000|2024-10-15 12:18:10|7096.4|7088.4|7102.1|7090.1|7102.1|7090.1|7095.8|7086.8|1
1728994720000|2024-10-15 12:18:40|7102.8|7090.8|7103.8|7091.8|7103.8|7093.6|7101.6|7090.8|0
1728994730000|2024-10-15 12:18:50|7102.3|7096.3|7108.8|7096.8|7108.8|7098|7102.1|7095.1|8
1728994740000|2024-10-15 12:19:00|7109.7|7097.7|7108.1|7096.1|7109.7|7099.3|7106.3|7096.1|1
1728994750000|2024-10-15 12:19:10|7105.9|7097.9|7106.3|7098.3|7106.3|7098.3|7103.9|7097.1|2
1728994760000|2024-10-15 12:19:20|7106.8|7098.8|7104.8|7096.8|7106.8|7098.8|7104.8|7096.8|0
1728994770000|2024-10-15 12:19:30|7105.1|7097.1|7107.9|7099.9|7110.1|7099.9|7105.1|7097.1|1
1728994780000|2024-10-15 12:19:40|7107.1|7099.1|7104.9|7098.9|7107.3|7099.1|7104.9|7094.6|2
1728994790000|2024-10-15 12:19:50|7105.7|7097.7|7104.6|7098.6|7105.7|7098.6|7104.6|7097.7|0
1728994800000|2024-10-15 12:20:00|7104.9|7098.9|7105.9|7097.9|7105.9|7098.9|7104.9|7097.7|0
1728994810000|2024-10-15 12:20:10|7105.7|7097.7|7106.4|7098.4|7106.4|7098.4|7105.7|7097.7|1
1728994820000|2024-10-15 12:20:20|7107.2|7099.2|7111.6|7103.6|7111.6|7103.6|7107.2|7099.2|1
1728994830000|2024-10-15 12:20:30|7112.9|7100.9|7107.9|7099.9|7112.9|7103.1|7107.9|7098.7|0
1728994850000|2024-10-15 12:20:50|7108.6|7100.6|7111.8|7103.8|7111.8|7103.8|7108.1|7100.1|3
1728994860000|2024-10-15 12:21:00|7111.9|7103.9|7109.8|7101.8|7112.6|7104.6|7108.2|7101.1|0
1728994870000|2024-10-15 12:21:10|7108.8|7102.8|7108.6|7102.6|7108.8|7102.8|7108.6|7102.6|0
1728994880000|2024-10-15 12:21:20|7109.1|7101.1|7110.3|7104.3|7110.3|7104.3|7107.6|7100.8|0
1728994890000|2024-10-15 12:21:30|7114.4|7106.4|7115.4|7103.4|7115.4|7106.4|7113.3|7103.4|2
1728994900000|2024-10-15 12:21:40|7116.1|7104.1|7110.1|7098.1|7116.1|7104.1|7108.4|7098.1|6
1728994910000|2024-10-15 12:21:50|7108.4|7100.4|7113.4|7101.4|7113.4|7101.9|7106.4|7100.4|2
1728994920000|2024-10-15 12:22:00|7114.1|7102.1|7109.9|7101.9|7114.1|7102.1|7109.9|7099.7|1
1728994930000|2024-10-15 12:22:10|7110.4|7102.4|7107.5|7095.5|7110.4|7102.4|7107.2|7095.2|7
1728994940000|2024-10-15 12:22:20|7108.4|7096.4|7102.8|7096.8|7108.4|7099|7102.7|7096.4|1
1728994950000|2024-10-15 12:22:30|7099.2|7091.2|7105.9|7099.9|7105.9|7099.9|7099.2|7091.2|5
1728994960000|2024-10-15 12:22:40|7115.3|7103.3|7114.3|7106.3|7116.4|7106.3|7113.9|7103.3|4
1728994970000|2024-10-15 12:22:50|7114.7|7106.7|7114.1|7106.1|7114.7|7106.7|7114.1|7106.1|0
1728994980000|2024-10-15 12:23:00|7113.7|7105.7|7114.1|7106.1|7115.4|7106.1|7113.7|7102.7|1
1728994990000|2024-10-15 12:23:10|7114.7|7106.7|7115.7|7109.7|7118.7|7109.7|7114.6|7106.7|0
1728995000000|2024-10-15 12:23:20|7114.1|7108.1|7110.6|7104.6|7115.7|7108.1|7110.6|7102.1|4
1728995010000|2024-10-15 12:23:30|7111.7|7103.7|7111.7|7103.7|7111.7|7103.7|7111.7|7103.7|0
1728995020000|2024-10-15 12:23:40|7115.1|7103.1|7112.4|7100.4|7115.1|7104.9|7110.2|7100.4|1
1728995030000|2024-10-15 12:23:50|7109.7|7101.7|7108.9|7102.9|7109.7|7102.9|7108.9|7101.7|0
1728995060000|2024-10-15 12:24:20|7109.4|7103.4|7109.1|7103.1|7109.9|7103.9|7108.9|7102.9|1
1728995070000|2024-10-15 12:24:30|7110.2|7104.2|7112.1|7104.1|7112.1|7104.2|7110.2|7104.1|1
1728995080000|2024-10-15 12:24:40|7110.7|7104.7|7114.1|7106.1|7114.1|7106.1|7110.1|7104.1|2
1728995090000|2024-10-15 12:24:50|7114.2|7106.2|7114.1|7108.1|7115.2|7109.2|7114.1|7106.1|6
1728995100000|2024-10-15 12:25:00|7116.2|7108.2|7115.6|7109.6|7116.6|7110.6|7115.6|7108.2|3
1728995110000|2024-10-15 12:25:10|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|0
1728995120000|2024-10-15 12:25:20|7115.7|7109.7|7122.4|7110.4|7122.4|7110.5|7114.4|7108.4|1
1728995130000|2024-10-15 12:25:30|7122.7|7110.7|7120.1|7114.1|7122.7|7114.1|7119.6|7110.7|0
1728995140000|2024-10-15 12:25:40|7120.7|7114.7|7121.2|7115.2|7121.2|7115.2|7120.7|7114.7|1
1728995160000|2024-10-15 12:26:00|7121.1|7115.1|7121.4|7115.4|7122.6|7116.6|7120.7|7114.7|9
1728995170000|2024-10-15 12:26:10|7122.1|7114.1|7118.1|7110.1|7122.1|7114.1|7116.7|7107.4|13
1728995180000|2024-10-15 12:26:20|7117.6|7109.6|7115.3|7109.3|7117.6|7110.6|7115.3|7108.6|0
1728995190000|2024-10-15 12:26:30|7115.6|7109.6|7120.9|7112.9|7123.1|7113.1|7115.6|7109.6|1
1728995200000|2024-10-15 12:26:40|7121.3|7113.3|7122.6|7114.6|7122.6|7114.6|7121.3|7113.3|2
1728995210000|2024-10-15 12:26:50|7124.9|7116.9|7124.9|7116.9|7124.9|7116.9|7124.9|7116.9|1
1728995220000|2024-10-15 12:27:00|7123.9|7117.9|7124.4|7118.4|7125.1|7118.4|7123.9|7116.9|1
1728995230000|2024-10-15 12:27:10|7125.6|7119.6|7127.1|7119.1|7127.6|7121.1|7125.3|7118.7|1
1728995240000|2024-10-15 12:27:20|7125.7|7117.7|7141.1|7135.1|7141.7|7135.1|7124.9|7117.7|13
1728995250000|2024-10-15 12:27:30|7141.4|7135.4|7144.7|7132.7|7144.7|7136.4|7140.7|7132.7|1
1728995260000|2024-10-15 12:27:40|7144.9|7136.9|7148.4|7140.4|7148.4|7140.4|7144.9|7136.9|5
1728995270000|2024-10-15 12:27:50|7148.2|7140.2|7148.4|7142.4|7148.4|7142.4|7147.9|7139.9|0
1728995280000|2024-10-15 12:28:00|7148.9|7140.9|7153.6|7145.6|7156.6|7146.8|7148.9|7140.9|5
1728995290000|2024-10-15 12:28:10|7155.2|7143.2|7158.4|7150.4|7159.9|7150.4|7155.2|7143.2|2
1728995300000|2024-10-15 12:28:20|7163.9|7151.9|7165.1|7159.1|7166.6|7159.1|7163.9|7151.9|7
1728995310000|2024-10-15 12:28:30|7167.7|7155.7|7170.1|7162.1|7170.8|7162.1|7165.1|7153.1|5
1728995320000|2024-10-15 12:28:40|7170.3|7158.3|7166.7|7154.7|7170.3|7158.3|7166.7|7154.7|0
1728995330000|2024-10-15 12:28:50|7165.4|7157.4|7159.6|7151.6|7166.1|7158.1|7158.7|7148.6|4
1728995340000|2024-10-15 12:29:00|7160.4|7152.4|7160.1|7148.1|7162.2|7152.4|7160.1|7148.1|2
1728995350000|2024-10-15 12:29:10|7158|7146|7157.2|7145.2|7158|7146|7155.2|7143.2|2
1728995360000|2024-10-15 12:29:20|7154.4|7142.4|7154.5|7142.5|7154.5|7144.3|7151.5|7139.5|2
1728995370000|2024-10-15 12:29:30|7154.1|7142.1|7149.5|7141.5|7154.1|7142.3|7149.5|7141.2|0
1728995380000|2024-10-15 12:29:40|7149.8|7141.8|7152.7|7144.7|7155.2|7146|7149.8|7141.8|7
1728995390000|2024-10-15 12:29:50|7154.8|7142.8|7153.7|7145.7|7156.5|7146|7153.7|7142.8|0
1728995400000|2024-10-15 12:30:00|7150.3|7138.3|7144.6|7132.6|7152|7140|7143.1|7131.1|13
1728995410000|2024-10-15 12:30:10|7142.2|7134.2|7148.5|7136.5|7151.2|7142.3|7142.2|7132|10
1728995420000|2024-10-15 12:30:20|7145.6|7133.6|7146.2|7134.2|7146.2|7134.2|7143.6|7131.6|3
1728995430000|2024-10-15 12:30:30|7146.8|7134.8|7145.6|7133.6|7146.8|7134.8|7145.2|7133.2|1
1728995440000|2024-10-15 12:30:40|7145.9|7133.9|7147.1|7135.1|7147.1|7135.1|7145.9|7133.9|0
1728995450000|2024-10-15 12:30:50|7146.1|7134.1|7143|7131|7146.1|7134.5|7142.2|7131|14
1728995460000|2024-10-15 12:31:00|7142.5|7134.5|7142.5|7134.5|7142.5|7134.5|7142.5|7134.5|1
1728995470000|2024-10-15 12:31:10|7142.2|7134.2|7149.3|7137.3|7151.3|7143.1|7142.2|7133|9
1728995480000|2024-10-15 12:31:20|7146.6|7134.6|7144.3|7132.3|7146.6|7134.6|7143.8|7131.8|4
1728995490000|2024-10-15 12:31:30|7143.7|7131.7|7140.6|7128.6|7145.7|7133.7|7140.4|7128.4|7
1728995500000|2024-10-15 12:31:40|7140.4|7128.4|7141.9|7129.9|7141.9|7129.9|7140.4|7128.4|1
1728995520000|2024-10-15 12:32:00|7138.2|7130.2|7138.2|7130.2|7138.2|7130.2|7138.2|7130.2|2
1728995530000|2024-10-15 12:32:10|7141.1|7129.1|7133.2|7127.2|7141.1|7129.1|7133.2|7125.4|2
1728995540000|2024-10-15 12:32:20|7135.4|7123.4|7134.4|7122.4|7137.7|7125.7|7131.2|7119.2|18
1728995550000|2024-10-15 12:32:30|7135.3|7123.3|7135|7123|7135.5|7123.5|7132.8|7120.8|2
1728995560000|2024-10-15 12:32:40|7132.9|7124.9|7134|7126|7134|7126|7132.5|7124.5|0
1728995570000|2024-10-15 12:32:50|7137.2|7129.2|7138.4|7126.4|7140|7129.2|7137.2|7126.4|3
1728995580000|2024-10-15 12:33:00|7137.9|7125.9|7134.7|7122.7|7137.9|7125.9|7133.9|7121.9|1
1728995590000|2024-10-15 12:33:10|7134|7122|7131.4|7119.4|7134|7122|7129.2|7118.3|4
1728995600000|2024-10-15 12:33:20|7130.7|7122.7|7131.7|7123.7|7135|7124|7129.5|7121|3
1728995610000|2024-10-15 12:33:30|7132|7124|7133.7|7121.7|7135.1|7124.2|7132|7121.7|3
1728995620000|2024-10-15 12:33:40|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|7134.4|7122.4|0
1728995640000|2024-10-15 12:34:00|7132.2|7124.2|7133.9|7125.9|7135.4|7126.2|7132|7122|1
1728995660000|2024-10-15 12:34:20|7131.7|7123.7|7133.2|7127.2|7133.2|7127.2|7130.2|7123.7|1
1728995670000|2024-10-15 12:34:30|7134.7|7128.7|7134.7|7122.7|7134.7|7128.7|7134.7|7122.7|1
1728995680000|2024-10-15 12:34:40|7134.9|7122.9|7135.2|7127.2|7136.7|7127.2|7133.2|7122.9|0
1728995690000|2024-10-15 12:34:50|7134.9|7128.9|7133.2|7125.2|7135.2|7129.2|7131|7124.7|2
1728995700000|2024-10-15 12:35:00|7135|7123|7132.7|7124.7|7135|7124.7|7132.7|7123|0
1728995710000|2024-10-15 12:35:10|7133.2|7125.2|7135.2|7127.2|7135.2|7127.4|7132.7|7124.7|2
1728995720000|2024-10-15 12:35:20|7135.5|7123.5|7133|7121|7135.5|7123.5|7133|7121|2
1728995730000|2024-10-15 12:35:30|7132.2|7120.2|7130.3|7118.3|7132.2|7120.2|7130.3|7118.3|0
1728995740000|2024-10-15 12:35:40|7130|7118|7126.2|7118.2|7130|7118.2|7125.2|7117.2|1
1728995750000|2024-10-15 12:35:50|7125.5|7117.5|7129.4|7117.4|7129.4|7117.5|7125.5|7117.4|1
1728995760000|2024-10-15 12:36:00|7128.7|7116.7|7124.5|7118.5|7128.7|7118.5|7124.5|7116.7|0
1728995780000|2024-10-15 12:36:20|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|0
1728995800000|2024-10-15 12:36:40|7125|7119|7125|7119|7125|7119|7125|7119|0
1728995810000|2024-10-15 12:36:50|7130|7118|7130|7118|7130|7118|7130|7118|1
1728995830000|2024-10-15 12:37:10|7131.5|7119.5|7131.4|7119.4|7133.4|7121.4|7131.4|7119.4|5
1728995840000|2024-10-15 12:37:20|7129.2|7121.2|7129.5|7121.5|7129.5|7121.5|7129.2|7121.2|0
1728995850000|2024-10-15 12:37:30|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|0
1728995860000|2024-10-15 12:37:40|7129.2|7121.2|7127.7|7119.7|7129.8|7121.8|7127.7|7119.7|1
1728995870000|2024-10-15 12:37:50|7133|7121|7131.5|7125.5|7133|7125.5|7131.5|7121|1
1728995880000|2024-10-15 12:38:00|7126.5|7120.5|7128|7116|7128|7120.5|7126.5|7116|1
1728995890000|2024-10-15 12:38:10|7127.7|7115.7|7123.1|7115.1|7127.7|7115.7|7123.1|7114.8|0
1728995910000|2024-10-15 12:38:30|7125.7|7113.7|7123|7115|7126|7115.5|7122|7112.7|0
1728995920000|2024-10-15 12:38:40|7122|7114|7120.8|7114.8|7122.2|7114.8|7120.8|7114|0
1728995930000|2024-10-15 12:38:50|7121.3|7113.3|7120.3|7108.3|7121.3|7114.2|7120.2|7108.3|1
1728995940000|2024-10-15 12:39:00|7120.6|7108.6|7119.1|7111.1|7120.6|7111.6|7119.1|7108.6|0
1728995950000|2024-10-15 12:39:10|7118.4|7110.4|7118.4|7110.4|7118.4|7110.4|7118.4|7110.4|0
1728995960000|2024-10-15 12:39:20|7122.8|7110.8|7122.6|7110.6|7122.8|7110.8|7122|7110|1
1728995970000|2024-10-15 12:39:30|7122.3|7114.3|7122.3|7114.3|7122.3|7114.3|7122.3|7114.3|0
1728995980000|2024-10-15 12:39:40|7124.8|7116.8|7124.8|7116.8|7127|7120.2|7123.3|7115|1
1728995990000|2024-10-15 12:39:50|7122.1|7116.1|7124.3|7112.3|7124.3|7116.1|7122.1|7112.3|1
1728996000000|2024-10-15 12:40:00|7120.8|7112.8|7122.4|7110.4|7122.4|7112.8|7120.8|7110.4|0
1728996010000|2024-10-15 12:40:10|7121.4|7113.4|7117.4|7111.4|7121.4|7113.4|7117.4|7110.3|0
1728996020000|2024-10-15 12:40:20|7117.7|7105.7|7118.1|7106.1|7118.1|7106.1|7117.7|7105.7|1
1728996030000|2024-10-15 12:40:30|7118.7|7106.7|7112.4|7106.4|7118.7|7106.7|7111.2|7105.2|4
1728996040000|2024-10-15 12:40:40|7113.9|7105.9|7112.1|7106.1|7113.9|7107.7|7112.1|7105.9|1
1728996050000|2024-10-15 12:40:50|7115.6|7103.6|7112.9|7104.9|7115.6|7105.3|7112.9|7103.6|6
1728996060000|2024-10-15 12:41:00|7113.3|7105.3|7112.9|7100.9|7113.6|7105.8|7111.8|7100.9|4
1728996070000|2024-10-15 12:41:10|7110.7|7102.7|7111.6|7099.6|7111.6|7102.9|7110.7|7099.6|0
1728996080000|2024-10-15 12:41:20|7112.4|7104.4|7109.2|7103.2|7113.2|7105.4|7109.2|7103.2|6
1728996090000|2024-10-15 12:41:30|7108.8|7102.8|7110.6|7102.6|7112.7|7104.7|7108.1|7100.6|1
1728996100000|2024-10-15 12:41:40|7116.6|7104.6|7117.8|7109.8|7118.8|7109.8|7116.4|7104.6|0
1728996110000|2024-10-15 12:41:50|7118.9|7106.9|7121.3|7109.3|7121.3|7111.4|7117.6|7105.6|4
1728996120000|2024-10-15 12:42:00|7119.4|7111.4|7129.9|7117.9|7129.9|7120.9|7119.4|7110.3|8
1728996130000|2024-10-15 12:42:10|7129.3|7117.3|7131.5|7119.5|7132.2|7124.2|7126.5|7117.3|3
1728996140000|2024-10-15 12:42:20|7129|7117|7121.3|7113.3|7129|7117|7121.3|7111|0
1728996160000|2024-10-15 12:42:40|7124|7112|7121.2|7115.2|7124|7115.2|7121.2|7111.5|3
1728996170000|2024-10-15 12:42:50|7122|7114|7121.3|7109.3|7123.7|7114|7121.2|7109.2|1
1728996180000|2024-10-15 12:43:00|7121|7109|7122.7|7110.7|7122.7|7110.7|7121|7109|0
1728996190000|2024-10-15 12:43:10|7120.3|7112.3|7124.2|7112.2|7124.2|7112.3|7119.5|7111.5|1
1728996210000|2024-10-15 12:43:30|7124.5|7112.5|7130|7118|7130|7118|7124.5|7112.5|1
1728996220000|2024-10-15 12:43:40|7130.2|7118.2|7130.4|7118.4|7130.4|7118.4|7130|7118|0
1728996240000|2024-10-15 12:44:00|7130|7118|7130|7118|7130|7118|7130|7118|0
1728996250000|2024-10-15 12:44:10|7130.6|7118.6|7127.1|7119.1|7130.6|7121.2|7127.1|7118.6|1
1728996280000|2024-10-15 12:44:40|7127.7|7119.7|7132.8|7120.8|7132.8|7122.6|7127.7|7119.4|1
1728996300000|2024-10-15 12:45:00|7132.7|7120.7|7128.4|7116.4|7132.7|7120.7|7128.4|7116.4|0
1728996310000|2024-10-15 12:45:10|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|7127.2|7115.2|0
1728996320000|2024-10-15 12:45:20|7128.1|7116.1|7130.7|7118.7|7130.9|7118.9|7128.1|7116.1|0
1728996330000|2024-10-15 12:45:30|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|0
1728996340000|2024-10-15 12:45:40|7128.7|7116.7|7128.7|7116.7|7128.7|7116.7|7128.7|7116.7|0
1728996350000|2024-10-15 12:45:50|7126.9|7118.9|7126.9|7118.9|7126.9|7118.9|7126.9|7118.9|0
1728996360000|2024-10-15 12:46:00|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|7130.1|7118.1|0
1728996370000|2024-10-15 12:46:10|7129.7|7117.7|7129.4|7117.4|7129.7|7117.7|7129.1|7117.1|0
1728996380000|2024-10-15 12:46:20|7127.2|7119.2|7127.2|7119.2|7127.2|7119.2|7127.2|7119.2|0
1728996390000|2024-10-15 12:46:30|7126.6|7118.6|7126.6|7118.6|7126.6|7118.6|7126.6|7118.6|0
1728996400000|2024-10-15 12:46:40|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|2
1728996410000|2024-10-15 12:46:50|7126.7|7114.7|7129.9|7117.9|7129.9|7117.9|7125|7114.7|1
1728996420000|2024-10-15 12:47:00|7130.2|7118.2|7131|7119|7131|7119|7130.2|7118.2|0
1728996430000|2024-10-15 12:47:10|7129|7117|7130.7|7118.7|7130.7|7118.7|7129|7117|0
1728996440000|2024-10-15 12:47:20|7129.9|7117.9|7125.9|7117.9|7131.6|7119.6|7124.6|7117.9|1
1728996450000|2024-10-15 12:47:30|7126.6|7118.6|7126.4|7118.4|7126.6|7118.6|7126.4|7118.4|0
1728996460000|2024-10-15 12:47:40|7126.6|7118.6|7127.2|7119.2|7127.2|7119.2|7126.6|7118.6|0
1728996470000|2024-10-15 12:47:50|7127|7119|7126.4|7118.4|7127|7119|7126.4|7118.4|0
1728996480000|2024-10-15 12:48:00|7126.1|7118.1|7126.1|7118.1|7126.1|7118.1|7126.1|7118.1|0
1728996490000|2024-10-15 12:48:10|7128.4|7116.4|7129.1|7117.1|7129.1|7117.1|7128.4|7116.4|0
1728996500000|2024-10-15 12:48:20|7126.9|7118.9|7126.9|7118.9|7126.9|7118.9|7126.9|7118.9|0
1728996510000|2024-10-15 12:48:30|7127.2|7119.2|7127.2|7119.2|7127.2|7119.2|7127.2|7119.2|0
1728996520000|2024-10-15 12:48:40|7125.9|7117.9|7125.9|7117.9|7125.9|7117.9|7125.9|7117.9|0
1728996530000|2024-10-15 12:48:50|7126.6|7118.6|7125.3|7117.3|7126.6|7118.6|7125.2|7117.2|4
1728996540000|2024-10-15 12:49:00|7125.7|7117.7|7122.2|7114.2|7126.8|7117.7|7121.8|7113|12
1728996550000|2024-10-15 12:49:10|7124.2|7112.2|7119.5|7113.5|7124.4|7113.5|7119.5|7112.2|0
1728996560000|2024-10-15 12:49:20|7118.9|7112.9|7118.5|7106.5|7118.9|7112.9|7118.5|7106.5|1
1728996570000|2024-10-15 12:49:30|7118|7106|7120.5|7108.5|7120.5|7108.5|7118|7106|0
1728996580000|2024-10-15 12:49:40|7123|7111|7120.9|7108.9|7123|7111|7120|7108|1
1728996590000|2024-10-15 12:49:50|7122.4|7110.4|7121.7|7109.7|7122.4|7110.4|7121.7|7109.7|0
1728996600000|2024-10-15 12:50:00|7121.9|7109.9|7118.3|7106.3|7121.9|7109.9|7118.3|7106.3|0
1728996610000|2024-10-15 12:50:10|7118.5|7106.5|7117|7105|7118.8|7106.8|7117|7105|0
1728996620000|2024-10-15 12:50:20|7116.5|7104.5|7117|7105|7117.8|7105.8|7116.5|7104.5|0
1728996640000|2024-10-15 12:50:40|7116.1|7104.1|7119.3|7107.3|7119.3|7107.3|7116.1|7104.1|3
1728996650000|2024-10-15 12:50:50|7118.8|7106.8|7118.1|7106.1|7118.8|7106.8|7118.1|7106.1|0
1728996660000|2024-10-15 12:51:00|7116.5|7108.5|7116.2|7110.2|7116.5|7110.2|7116.2|7108.5|0
1728996670000|2024-10-15 12:51:10|7116.5|7110.5|7121|7109|7121|7110.5|7116.5|7109|2
1728996680000|2024-10-15 12:51:20|7120.7|7108.7|7118.8|7106.8|7121.7|7109.7|7118.8|7106.8|0
1728996690000|2024-10-15 12:51:30|7118.5|7106.5|7116.3|7104.3|7118.5|7106.5|7116.3|7104.3|0
1728996700000|2024-10-15 12:51:40|7116.5|7104.5|7115.3|7103.3|7116.5|7104.5|7115.3|7103.3|0
1728996710000|2024-10-15 12:51:50|7115.8|7103.8|7114.6|7102.6|7115.8|7103.8|7114.6|7102.6|0
1728996720000|2024-10-15 12:52:00|7114.8|7102.8|7118.2|7106.2|7118.3|7106.3|7114.8|7102.8|0
1728996730000|2024-10-15 12:52:10|7118|7106|7117|7105|7118|7106|7116.8|7104.8|0
1728996740000|2024-10-15 12:52:20|7117.2|7105.2|7116.7|7104.7|7117.8|7105.8|7115.3|7103.3|0
1728996750000|2024-10-15 12:52:30|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1728996760000|2024-10-15 12:52:40|7115|7103|7115.3|7103.3|7115.3|7103.3|7115|7103|0
1728996770000|2024-10-15 12:52:50|7114.3|7102.3|7114.8|7102.8|7114.8|7102.8|7114.1|7102.1|0
1728996780000|2024-10-15 12:53:00|7113.8|7105.8|7112|7100|7116|7105.8|7111|7099|0
1728996790000|2024-10-15 12:53:10|7112.3|7100.3|7112|7100|7112.3|7100.3|7112|7100|0
1728996800000|2024-10-15 12:53:20|7111.1|7099.1|7109.8|7101.8|7111.5|7101.8|7109.8|7099.1|0
1728996810000|2024-10-15 12:53:30|7109.5|7101.5|7113.8|7101.8|7113.8|7101.8|7109.5|7101.5|1
1728996830000|2024-10-15 12:53:50|7113|7101|7110.8|7098.8|7113|7104.8|7110.8|7098.8|2
1728996840000|2024-10-15 12:54:00|7110.5|7098.5|7109.6|7097.6|7110.5|7098.5|7109.6|7097.6|0
1728996850000|2024-10-15 12:54:10|7108.8|7096.8|7105.1|7097.1|7108.8|7098.4|7105.1|7096.6|1
1728996870000|2024-10-15 12:54:30|7104.8|7096.8|7105.3|7093.3|7105.3|7096.8|7103.4|7091.4|2
1728996880000|2024-10-15 12:54:40|7106.3|7094.3|7105.8|7093.8|7106.3|7094.3|7105.8|7093.8|0
1728996890000|2024-10-15 12:54:50|7105.3|7093.3|7105.8|7093.8|7105.8|7093.8|7105.3|7093.3|0
1728996900000|2024-10-15 12:55:00|7105.6|7093.6|7105.3|7093.3|7105.8|7093.8|7105.3|7093.3|0
1728996910000|2024-10-15 12:55:10|7105.6|7093.6|7110.5|7098.5|7110.5|7098.5|7104.6|7093.6|2
1728996920000|2024-10-15 12:55:20|7110.1|7098.1|7107.4|7095.4|7110.3|7098.8|7106.8|7095.4|2
1728996930000|2024-10-15 12:55:30|7105.4|7093.4|7104.6|7092.6|7105.4|7093.4|7104.6|7092.6|0
1728996940000|2024-10-15 12:55:40|7103.6|7091.6|7102.6|7090.6|7103.6|7091.6|7102.6|7090.6|0
1728996950000|2024-10-15 12:55:50|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|1
1728996960000|2024-10-15 12:56:00|7102.7|7090.7|7100.9|7088.9|7102.9|7090.9|7100.4|7088.4|0
1728996970000|2024-10-15 12:56:10|7100.6|7088.6|7107.5|7095.5|7108.8|7096.8|7100.6|7088.6|5
1728996980000|2024-10-15 12:56:20|7106.5|7094.5|7105.8|7093.8|7108.1|7096.1|7105.8|7093.8|0
1728996990000|2024-10-15 12:56:30|7106|7094|7104.8|7092.8|7106|7094|7104.8|7092.8|0
1728997000000|2024-10-15 12:56:40|7105.3|7093.3|7105.6|7093.6|7105.6|7093.6|7105.3|7093.3|0
1728997010000|2024-10-15 12:56:50|7105.8|7093.8|7105.1|7093.1|7105.8|7093.8|7105.1|7093.1|0
1728997020000|2024-10-15 12:57:00|7105.8|7093.8|7106.1|7094.1|7106.1|7094.1|7105.8|7093.8|0
1728997030000|2024-10-15 12:57:10|7105.8|7093.8|7105.3|7093.3|7106.4|7094.4|7105.1|7093.1|0
1728997050000|2024-10-15 12:57:30|7102.6|7094.6|7103.9|7091.9|7105.1|7094.6|7102.6|7090.6|1
1728997060000|2024-10-15 12:57:40|7103.7|7091.7|7105.4|7093.4|7105.4|7093.4|7103.1|7091.1|0
1728997070000|2024-10-15 12:57:50|7103.9|7091.9|7103.9|7091.9|7103.9|7091.9|7103.9|7091.9|0
1728997080000|2024-10-15 12:58:00|7106.1|7094.1|7105.3|7097.3|7106.1|7097.3|7105.1|7094.1|0
1728997090000|2024-10-15 12:58:10|7106.9|7094.9|7106.1|7094.1|7106.9|7094.9|7106.1|7094.1|0
1728997100000|2024-10-15 12:58:20|7106.4|7094.4|7106.4|7094.4|7106.4|7094.4|7106.4|7094.4|0
1728997120000|2024-10-15 12:58:40|7108.9|7096.9|7108.1|7096.1|7109.1|7097.1|7107.6|7095.6|5
1728997130000|2024-10-15 12:58:50|7107.8|7095.8|7107.1|7095.1|7109|7097|7106.1|7094.1|11
1728997140000|2024-10-15 12:59:00|7108|7096|7109.1|7097.1|7109.1|7097.1|7106.1|7094.1|0
1728997150000|2024-10-15 12:59:10|7109.5|7097.5|7108.6|7096.6|7109.5|7097.5|7108.6|7096.6|0
1728997160000|2024-10-15 12:59:20|7106.3|7094.3|7106.3|7094.3|7106.3|7094.3|7106.3|7094.3|0
1728997170000|2024-10-15 12:59:30|7106.8|7094.8|7106.8|7094.8|7106.8|7094.8|7106.8|7094.8|0
1728997200000|2024-10-15 13:00:00|7103.9|7091.9|7107.1|7095.1|7107.8|7095.8|7103.7|7091.7|3
1728997210000|2024-10-15 13:00:10|7105.6|7093.6|7105.4|7093.4|7105.6|7093.6|7104.6|7092.6|0
1728997230000|2024-10-15 13:00:30|7104.8|7092.8|7106.4|7094.4|7107.4|7097.1|7103.9|7091.9|1
1728997240000|2024-10-15 13:00:40|7105.7|7093.7|7103.5|7091.5|7105.7|7095.4|7103.4|7091.5|4
1728997250000|2024-10-15 13:00:50|7102.5|7090.5|7107.6|7095.6|7107.6|7095.6|7101.2|7089.2|2
1728997260000|2024-10-15 13:01:00|7106.8|7094.8|7104.6|7092.6|7106.8|7094.8|7101.9|7092.4|1
1728997280000|2024-10-15 13:01:20|7105.4|7093.4|7105.2|7093.2|7106.3|7094.3|7105.2|7093.2|0
1728997290000|2024-10-15 13:01:30|7105.9|7093.9|7107.6|7095.6|7107.6|7095.6|7105.9|7093.9|0
1728997300000|2024-10-15 13:01:40|7105.6|7097.6|7107.6|7099.6|7107.6|7099.6|7105.6|7097.6|1
1728997310000|2024-10-15 13:01:50|7108.1|7100.1|7111|7103|7111|7103|7108.1|7098.3|0
1728997320000|2024-10-15 13:02:00|7110.1|7104.1|7110.6|7098.6|7112.3|7104.1|7110.1|7098.1|3
1728997330000|2024-10-15 13:02:10|7111|7099|7111|7099|7111|7099|7111|7099|0
1728997340000|2024-10-15 13:02:20|7112.3|7100.3|7114.1|7102.1|7114.1|7102.1|7112.3|7100.3|2
1728997350000|2024-10-15 13:02:30|7113.3|7101.3|7111.3|7099.3|7113.3|7101.3|7111.3|7099.3|0
1728997360000|2024-10-15 13:02:40|7108.6|7096.6|7108.4|7096.4|7108.6|7096.6|7108.4|7096.4|0
1728997370000|2024-10-15 13:02:50|7106.4|7094.4|7107.1|7095.1|7107.9|7095.9|7106.4|7094.4|0
1728997380000|2024-10-15 13:03:00|7106.4|7094.4|7108.6|7096.6|7108.6|7096.6|7106.4|7094.4|2
1728997390000|2024-10-15 13:03:10|7108.4|7096.4|7111.1|7099.1|7111.1|7099.1|7108.4|7096.4|0
1728997400000|2024-10-15 13:03:20|7110.9|7098.9|7110.2|7098.2|7110.9|7098.9|7110.2|7098.2|0
1728997410000|2024-10-15 13:03:30|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|0
1728997420000|2024-10-15 13:03:40|7110.9|7098.9|7110.2|7098.2|7110.9|7098.9|7110.2|7098.2|0
1728997440000|2024-10-15 13:04:00|7109.7|7097.7|7106.9|7094.9|7109.7|7097.7|7106.9|7094.9|0
1728997450000|2024-10-15 13:04:10|7108.2|7096.2|7107.6|7095.6|7108.2|7096.2|7107.6|7095.6|0
1728997460000|2024-10-15 13:04:20|7105.1|7097.1|7107.1|7095.1|7107.1|7097.1|7104.9|7094.7|1
1728997480000|2024-10-15 13:04:40|7108.1|7096.1|7108.1|7096.1|7108.1|7096.1|7108.1|7096.1|0
1728997490000|2024-10-15 13:04:50|7107.6|7095.6|7108.1|7096.1|7108.1|7097.4|7104.2|7095.6|1
1728997500000|2024-10-15 13:05:00|7107.2|7099.2|7107.2|7099.2|7107.2|7099.2|7107.2|7099.2|0
1728997510000|2024-10-15 13:05:10|7108.9|7096.9|7108.9|7096.9|7108.9|7096.9|7108.9|7096.9|0
1728997520000|2024-10-15 13:05:20|7108.5|7096.5|7108.7|7096.7|7108.7|7096.7|7108.2|7096.2|0
1728997530000|2024-10-15 13:05:30|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|7109.4|7097.4|0
1728997540000|2024-10-15 13:05:40|7108.4|7096.4|7104.7|7096.7|7108.4|7097.4|7103.4|7094.2|1
1728997560000|2024-10-15 13:06:00|7105.4|7097.4|7105.4|7097.4|7105.4|7097.4|7105.4|7097.4|0
1728997580000|2024-10-15 13:06:20|7104.7|7096.7|7103|7097|7104.7|7097|7103|7096.5|0
1728997590000|2024-10-15 13:06:30|7107.9|7099.9|7116.9|7104.9|7116.9|7106.7|7107.9|7099.9|5
1728997610000|2024-10-15 13:06:50|7113.9|7105.9|7116.6|7104.6|7116.6|7105.9|7113.9|7104.6|0
1728997620000|2024-10-15 13:07:00|7115.2|7103.2|7114.6|7102.6|7115.2|7103.2|7111.2|7102.4|2
1728997630000|2024-10-15 13:07:10|7114.9|7102.9|7115.1|7103.1|7115.7|7103.7|7114.9|7102.9|0
1728997640000|2024-10-15 13:07:20|7115.2|7103.2|7117.4|7105.4|7117.9|7105.9|7115.1|7103.1|0
1728997650000|2024-10-15 13:07:30|7114.1|7106.1|7116.3|7108.3|7116.3|7108.3|7114.1|7106.1|0
1728997670000|2024-10-15 13:07:50|7116.2|7108.2|7120.7|7108.7|7120.9|7108.9|7116.2|7108.2|1
1728997680000|2024-10-15 13:08:00|7119.3|7111.3|7123.2|7111.2|7123.2|7111.9|7117.9|7109.2|2
1728997690000|2024-10-15 13:08:10|7122.6|7110.6|7122.9|7110.9|7122.9|7110.9|7122.6|7110.6|0
1728997700000|2024-10-15 13:08:20|7123.6|7111.6|7123.9|7111.9|7123.9|7111.9|7123.6|7111.6|0
1728997710000|2024-10-15 13:08:30|7124.2|7112.2|7122.8|7110.8|7126.2|7115.1|7120.1|7110.8|6
1728997720000|2024-10-15 13:08:40|7120.1|7112.1|7120.3|7108.3|7122.1|7112.1|7120.1|7108.3|2
1728997730000|2024-10-15 13:08:50|7118|7110|7118|7110|7118|7110|7118|7110|0
1728997740000|2024-10-15 13:09:00|7118.3|7110.3|7125.6|7113.6|7125.6|7113.8|7117.6|7109.3|1
1728997750000|2024-10-15 13:09:10|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|0
1728997760000|2024-10-15 13:09:20|7125.6|7113.6|7125.1|7113.1|7126.1|7114.1|7125|7113|0
1728997770000|2024-10-15 13:09:30|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|7124.6|7112.6|0
1728997780000|2024-10-15 13:09:40|7126.5|7114.5|7126|7114|7126.8|7114.8|7125.6|7113.6|1
1728997790000|2024-10-15 13:09:50|7122.3|7114.3|7122.1|7114.1|7122.3|7114.3|7122.1|7114.1|0
1728997800000|2024-10-15 13:10:00|7124.3|7112.3|7122.5|7110.5|7124.3|7114.5|7120|7109.4|2
1728997810000|2024-10-15 13:10:10|7123|7111|7123.8|7111.8|7124.3|7112.3|7123|7111|0
1728997830000|2024-10-15 13:10:30|7121.4|7113.4|7119.9|7111.9|7121.4|7113.4|7118.8|7111.9|0
1728997840000|2024-10-15 13:10:40|7126.1|7114.1|7127.3|7115.3|7127.3|7115.3|7126.1|7114.1|1
1728997850000|2024-10-15 13:10:50|7124.5|7116.5|7124.5|7116.5|7124.5|7116.5|7124.5|7116.5|0
1728997860000|2024-10-15 13:11:00|7123.8|7117.8|7127.9|7115.9|7128.6|7118.6|7123.8|7115.8|1
1728997870000|2024-10-15 13:11:10|7128.1|7116.1|7125.6|7119.6|7128.3|7119.6|7125.6|7116.1|1
1728997880000|2024-10-15 13:11:20|7125.8|7119.8|7124.8|7118.8|7125.8|7119.8|7124.8|7118.8|0
1728997890000|2024-10-15 13:11:30|7125.1|7119.1|7126.1|7120.1|7129|7120.1|7124.8|7115.6|3
1728997900000|2024-10-15 13:11:40|7127.1|7121.1|7127.3|7115.3|7129|7121.1|7125.1|7115.1|4
1728997910000|2024-10-15 13:11:50|7123.8|7115.8|7124.5|7116.5|7126|7116.5|7123.8|7114|0
1728997920000|2024-10-15 13:12:00|7128|7116|7125.8|7117.8|7128|7117.8|7125.8|7116|0
1728997930000|2024-10-15 13:12:10|7128.1|7116.1|7124.3|7116.3|7128.1|7117.1|7124.3|7116.1|0
1728997940000|2024-10-15 13:12:20|7124.6|7116.6|7126.5|7118.5|7128.3|7118.5|7124.6|7116.3|1
1728997950000|2024-10-15 13:12:30|7125.3|7117.3|7124.9|7116.9|7125.6|7118.1|7123.8|7116.8|1
1728997960000|2024-10-15 13:12:40|7123.6|7117.6|7123.8|7117.8|7123.8|7117.8|7122.8|7116.8|0
1728997970000|2024-10-15 13:12:50|7124.6|7116.6|7123.8|7117.8|7124.6|7117.8|7123.8|7116.6|0
1728997980000|2024-10-15 13:13:00|7123.1|7117.1|7123.3|7111.3|7123.3|7117.1|7122.6|7111.3|2
1728997990000|2024-10-15 13:13:10|7123.1|7111.1|7123.3|7111.3|7123.3|7111.3|7123.1|7111.1|0
1728998000000|2024-10-15 13:13:20|7121.9|7113.9|7128.3|7116.3|7128.3|7118.6|7121.9|7113.9|3
1728998010000|2024-10-15 13:13:30|7126.9|7114.9|7126.3|7114.3|7126.9|7114.9|7126.3|7114.3|0
1728998020000|2024-10-15 13:13:40|7124.4|7116.4|7123.8|7117.8|7125.1|7117.8|7122.5|7112.9|0
1728998030000|2024-10-15 13:13:50|7124.4|7116.4|7124.4|7116.4|7124.4|7116.4|7124.4|7116.4|0
1728998040000|2024-10-15 13:14:00|7123.8|7115.8|7123.1|7117.1|7123.8|7117.1|7123.1|7115.8|0
1728998050000|2024-10-15 13:14:10|7124.8|7118.8|7123.4|7117.4|7124.8|7118.8|7121.8|7115.4|3
1728998060000|2024-10-15 13:14:20|7123.6|7117.6|7128.1|7120.1|7130.3|7122.1|7123.6|7117.6|3
1728998080000|2024-10-15 13:14:40|7131|7119|7132|7120|7132|7120|7131|7119|0
1728998100000|2024-10-15 13:15:00|7132.3|7120.3|7132.8|7124.8|7132.8|7124.8|7132.3|7120.3|1
1728998110000|2024-10-15 13:15:10|7135.2|7123.2|7133.2|7125.2|7135.4|7125.2|7133.2|7123.2|0
1728998120000|2024-10-15 13:15:20|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|0
1728998130000|2024-10-15 13:15:30|7136.5|7124.5|7135.8|7123.8|7136.5|7126.9|7134.8|7123.8|2
1728998140000|2024-10-15 13:15:40|7134|7126|7135|7127|7135|7127|7134|7126|0
1728998150000|2024-10-15 13:15:50|7136.5|7128.5|7136|7128|7136.5|7128.5|7136|7128|0
1728998160000|2024-10-15 13:16:00|7139.4|7131.4|7141.3|7133.3|7141.3|7133.8|7138.8|7131.4|2
1728998170000|2024-10-15 13:16:10|7144.4|7132.4|7147.5|7135.5|7147.5|7135.5|7144.4|7132.4|1
1728998180000|2024-10-15 13:16:20|7145.9|7139.9|7148.9|7140.9|7148.9|7140.9|7145.9|7139.9|3
1728998190000|2024-10-15 13:16:30|7148.7|7140.7|7147.8|7139.8|7148.7|7140.7|7147.8|7139.8|0
1728998200000|2024-10-15 13:16:40|7146.6|7140.6|7155.5|7143.5|7155.5|7143.5|7146.6|7140.6|2
1728998210000|2024-10-15 13:16:50|7153.6|7147.6|7153.5|7145.5|7154.3|7148.3|7152.3|7145.5|12
1728998220000|2024-10-15 13:17:00|7152.8|7144.8|7156.1|7144.1|7157.8|7151.8|7152|7143.8|3
1728998230000|2024-10-15 13:17:10|7155.4|7143.4|7154.3|7142.3|7156.8|7149.3|7153.3|7142.3|3
1728998250000|2024-10-15 13:17:30|7154|7142|7152.1|7140.1|7154|7142|7152.1|7140.1|1
1728998260000|2024-10-15 13:17:40|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|7152.3|7140.3|0
1728998280000|2024-10-15 13:18:00|7154.3|7142.3|7154.3|7142.3|7154.3|7142.3|7154.3|7142.3|0
1728998290000|2024-10-15 13:18:10|7150.6|7142.6|7155.5|7143.5|7156.8|7144.8|7150.6|7142.2|7
1728998300000|2024-10-15 13:18:20|7155.7|7143.7|7156.2|7144.2|7156.2|7144.2|7155.7|7143.7|0
1728998310000|2024-10-15 13:18:30|7157.4|7145.4|7161.1|7149.1|7161.2|7149.2|7157.4|7145.4|0
1728998320000|2024-10-15 13:18:40|7159.1|7147.1|7158.2|7152.2|7159.1|7152.2|7156.9|7147.1|0
1728998330000|2024-10-15 13:18:50|7159.6|7151.6|7156.4|7144.4|7159.6|7151.6|7154.6|7144.1|5
1728998340000|2024-10-15 13:19:00|7155.5|7143.5|7152.6|7140.6|7155.5|7143.5|7150.9|7140.6|0
1728998350000|2024-10-15 13:19:10|7153.1|7141.1|7156.4|7144.4|7156.4|7144.4|7149.2|7139.4|0
1728998360000|2024-10-15 13:19:20|7152.7|7144.7|7144|7132|7155.2|7144.7|7144|7132|6
1728998370000|2024-10-15 13:19:30|7145.2|7133.2|7150.7|7138.7|7150.7|7138.7|7145|7133|3
1728998380000|2024-10-15 13:19:40|7148.5|7140.5|7148.2|7136.2|7148.7|7140.7|7148.2|7136.2|1
1728998390000|2024-10-15 13:19:50|7148.5|7136.5|7148.2|7140.2|7148.5|7140.2|7148.2|7136.5|0
1728998410000|2024-10-15 13:20:10|7148.1|7140.1|7152.6|7140.6|7152.6|7142|7148.1|7140.1|9
1728998430000|2024-10-15 13:20:30|7152|7140|7152|7140|7152|7140|7152|7140|0
1728998440000|2024-10-15 13:20:40|7153.2|7141.2|7150.9|7144.9|7153.2|7144.9|7150.9|7141.2|0
1728998450000|2024-10-15 13:20:50|7151.5|7145.5|7154|7146|7154|7146|7151.5|7145.5|6
1728998460000|2024-10-15 13:21:00|7150|7138|7150|7138|7150|7138|7150|7138|2
1728998470000|2024-10-15 13:21:10|7148.4|7136.4|7148.3|7136.3|7148.4|7136.4|7147|7135|0
1728998480000|2024-10-15 13:21:20|7147|7135|7149.4|7137.4|7149.4|7137.4|7147|7135|1
1728998490000|2024-10-15 13:21:30|7150.8|7138.8|7151.8|7139.8|7152|7140|7150.8|7138.8|0
1728998500000|2024-10-15 13:21:40|7150.6|7138.6|7149.1|7137.1|7150.6|7138.6|7148.5|7136.5|0
1728998510000|2024-10-15 13:21:50|7150.1|7138.1|7148.8|7136.8|7150.5|7138.5|7148.8|7136.8|0
1728998530000|2024-10-15 13:22:10|7149.8|7137.8|7146.1|7134.1|7149.8|7137.8|7146.1|7134.1|1
1728998540000|2024-10-15 13:22:20|7143.8|7135.8|7143.8|7135.8|7143.8|7135.8|7143.8|7135.8|0
1728998560000|2024-10-15 13:22:40|7145.1|7133.1|7143.8|7135.8|7145.4|7135.8|7143.8|7131.8|1
1728998580000|2024-10-15 13:23:00|7144.4|7136.4|7142.9|7134.9|7144.8|7138.8|7142.9|7134.9|1
1728998590000|2024-10-15 13:23:10|7141.4|7135.4|7142.9|7130.9|7142.9|7135.4|7140.9|7130.9|2
1728998600000|2024-10-15 13:23:20|||||||||1
1728998610000|2024-10-15 13:23:30|7142.2|7130.2|7140.9|7132.9|7142.2|7132.9|7140.9|7130.2|0
1728998620000|2024-10-15 13:23:40|7141.2|7133.2|7141.4|7135.4|7141.4|7135.4|7141.2|7133.2|0
1728998640000|2024-10-15 13:24:00|7140.7|7134.7|7141.2|7133.2|7144.6|7135.6|7140.7|7132.6|8
1728998650000|2024-10-15 13:24:10|7140.3|7132.3|7138.5|7132.5|7140.3|7132.5|7138.5|7132.3|0
1728998660000|2024-10-15 13:24:20|7139.8|7133.8|7143.6|7137.6|7144|7137.8|7139.8|7133.8|9
1728998670000|2024-10-15 13:24:30|7144|7138|7144.8|7138.8|7145.1|7138.8|7144|7136.9|7
1728998680000|2024-10-15 13:24:40|7143.1|7137.1|7141.9|7129.9|7143.4|7137.4|7141.9|7129.9|2
1728998690000|2024-10-15 13:24:50|7140.1|7132.1|7140.3|7132.3|7141.9|7132.4|7140.1|7129.9|0
1728998700000|2024-10-15 13:25:00|7141.9|7129.9|7141.3|7129.3|7141.9|7130.9|7138.7|7128.6|0
1728998710000|2024-10-15 13:25:10|7140.4|7132.4|7134.9|7128.9|7140.4|7132.4|7134.9|7126.6|0
1728998720000|2024-10-15 13:25:20|7134.5|7128.5|7134.9|7126.9|7134.9|7128.5|7134.5|7126.9|1
1728998730000|2024-10-15 13:25:30|7135.2|7127.2|7135.5|7123.5|7135.8|7127.2|7135|7123|0
1728998740000|2024-10-15 13:25:40|7133.3|7125.3|7131|7123|7135|7127|7131|7123|1
1728998750000|2024-10-15 13:25:50|7131.6|7125.6|7132.1|7126.1|7132.1|7126.1|7131.6|7125.6|0
1728998760000|2024-10-15 13:26:00|7131.8|7125.8|7124.6|7116.6|7131.8|7125.8|7122.8|7114.6|2
1728998770000|2024-10-15 13:26:10|7127.5|7119.5|7124.6|7112.6|7128.1|7119.5|7124.6|7112.6|1
1728998780000|2024-10-15 13:26:20|7126.2|7114.2|7120.4|7108.4|7126.2|7114.2|7119.2|7108.4|1
1728998790000|2024-10-15 13:26:30|7118.7|7110.7|7124.7|7112.7|7124.7|7112.7|7118.7|7110.7|5
1728998800000|2024-10-15 13:26:40|7122.5|7116.5|7124.7|7112.7|7124.7|7116.9|7122.2|7111.5|1
1728998810000|2024-10-15 13:26:50|7124.5|7112.5|7124.2|7112.2|7124.5|7112.5|7124.2|7112.2|0
1728998820000|2024-10-15 13:27:00|7119|7107|7119|7107|7119|7107|7119|7107|3
1728998850000|2024-10-15 13:27:30|7119.3|7107.3|7119.3|7107.3|7119.3|7107.3|7119.3|7107.3|0
1728998860000|2024-10-15 13:27:40|7118|7106|7116|7104|7118|7107.8|7115.8|7104|0
1728998870000|2024-10-15 13:27:50|7115.5|7107.5|7115.4|7103.4|7117|7110.2|7113.2|7102.2|3
1728998890000|2024-10-15 13:28:10|7114.8|7102.8|7115.8|7103.8|7115.8|7103.8|7114.8|7102.8|0
1728998900000|2024-10-15 13:28:20|7115.7|7103.7|7118|7106|7118|7106|7115.7|7103.7|0
1728998910000|2024-10-15 13:28:30|7117.1|7105.1|7117.7|7105.7|7117.7|7105.7|7116.7|7104.7|1
1728998920000|2024-10-15 13:28:40|7117|7109|7117|7109|7117|7109|7117|7109|2
1728998930000|2024-10-15 13:28:50|7116.8|7110.8|7121.7|7109.7|7124.9|7112.9|7116.8|7109|5
1728998940000|2024-10-15 13:29:00|7122.2|7110.2|7122.2|7110.2|7122.5|7111.2|7119.2|7109|0
1728998950000|2024-10-15 13:29:10|7121.5|7109.5|7121.4|7109.4|7122.5|7110.5|7120.9|7108.9|0
1728998960000|2024-10-15 13:29:20|7122|7114|7121.4|7115.4|7122|7115.4|7121.4|7114|0
1728998970000|2024-10-15 13:29:30|7120.7|7114.7|7120.4|7112.4|7120.7|7114.7|7120.4|7112.4|1
1728998980000|2024-10-15 13:29:40|7119.5|7113.5|7118.9|7112.9|7119.5|7113.5|7118.9|7112.9|0
1728998990000|2024-10-15 13:29:50|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|61
1728999000000|2024-10-15 13:30:00|7120.4|7112.4|7116.7|7108.7|7120.4|7114.2|7116|7107.7|2
1728999010000|2024-10-15 13:30:10|7115.9|7109.9|7113|7105|7123|7112.5|7113|7105|19
1728999020000|2024-10-15 13:30:20|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|0
1728999030000|2024-10-15 13:30:30|7111.9|7105.9|7110.7|7104.7|7111.9|7105.9|7110.7|7104.7|0
1728999040000|2024-10-15 13:30:40|7110.1|7104.1|7117.7|7109.7|7118.2|7110.2|7108.4|7102.4|9
1728999050000|2024-10-15 13:30:50|7117.3|7111.3|7119.8|7111.8|7122.8|7114.6|7117.3|7108.8|5
1728999060000|2024-10-15 13:31:00|7118.8|7110.8|7117.9|7109.9|7120.1|7114.1|7117.8|7108.1|3
1728999070000|2024-10-15 13:31:10|7117.1|7111.1|7112.9|7104.9|7117.1|7111.1|7111.2|7104.6|2
1728999080000|2024-10-15 13:31:20|7111.6|7105.6|7115.8|7107.8|7116.1|7107.8|7111.6|7104.1|4
1728999090000|2024-10-15 13:31:30|7117.1|7109.1|7117.1|7109.1|7117.1|7109.1|7117.1|7109.1|0
1728999100000|2024-10-15 13:31:40|7117.4|7109.4|7117.4|7109.4|7117.4|7109.4|7117.4|7109.4|0
1728999110000|2024-10-15 13:31:50|7118.1|7110.1|7117.4|7111.4|7118.4|7111.6|7116.4|7110.1|7
1728999120000|2024-10-15 13:32:00|7117.1|7111.1|7116.1|7110.1|7117.1|7111.1|7114.1|7106.4|4
1728999130000|2024-10-15 13:32:10|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|0
1728999140000|2024-10-15 13:32:20|7117.1|7111.1|7113.3|7107.3|7117.1|7111.1|7113.3|7105.6|7
1728999150000|2024-10-15 13:32:30|7112.9|7106.9|7119.5|7111.5|7120.8|7112.8|7112.9|7105.9|1
1728999160000|2024-10-15 13:32:40|7119.3|7111.3|7119.3|7111.3|7119.3|7111.3|7119.3|7111.3|0
1728999170000|2024-10-15 13:32:50|7118.4|7110.4|7125.8|7113.8|7125.8|7114.1|7118.4|7110.4|1
1728999180000|2024-10-15 13:33:00|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|0
1728999200000|2024-10-15 13:33:20|7126.6|7114.6|7126.8|7114.8|7126.8|7116.6|7124.6|7114.6|0
1728999210000|2024-10-15 13:33:30|7121.4|7113.4|7121.4|7113.4|7121.4|7113.4|7121.4|7113.4|1
1728999220000|2024-10-15 13:33:40|7123.4|7111.4|7123.1|7111.1|7124.1|7112.1|7123.1|7111.1|0
1728999230000|2024-10-15 13:33:50|7122.5|7110.5|7123.1|7111.1|7123.1|7112.6|7120.5|7110.5|2
1728999260000|2024-10-15 13:34:20|7123.6|7111.6|7124.8|7112.8|7124.8|7114.3|7122.3|7111.6|0
1728999270000|2024-10-15 13:34:30|7123.8|7111.8|7127|7119|7127|7119|7122|7111.8|0
1728999280000|2024-10-15 13:34:40|7126.5|7118.5|7126|7118|7126.5|7118.5|7125.5|7117.5|0
1728999290000|2024-10-15 13:34:50|7125.3|7113.3|7123.6|7111.6|7125.8|7114.3|7122.3|7111.6|2
1728999300000|2024-10-15 13:35:00|7123.8|7111.8|7120|7112|7123.8|7112|7120|7111.8|0
1728999310000|2024-10-15 13:35:10|7120.3|7112.3|7120.3|7112.3|7120.3|7112.3|7120.3|7112.3|0
1728999320000|2024-10-15 13:35:20|7121.5|7113.5|7121.5|7113.5|7121.5|7113.5|7121.5|7113.5|0
1728999330000|2024-10-15 13:35:30|7120.1|7112.1|7122.1|7110.1|7124.5|7114.3|7119.3|7110.1|2
1728999340000|2024-10-15 13:35:40|7120.3|7112.3|7117.3|7109.3|7120.3|7112.3|7117.3|7107.1|4
1728999350000|2024-10-15 13:35:50|7122.5|7110.5|7120.8|7112.8|7122.5|7112.8|7120.8|7110.5|1
1728999360000|2024-10-15 13:36:00|7121.5|7113.5|7120.5|7112.5|7121.5|7113.5|7120.5|7112.5|0
1728999370000|2024-10-15 13:36:10|7120.8|7112.8|7120.8|7112.8|7120.8|7112.8|7120.8|7112.8|0
1728999380000|2024-10-15 13:36:20|7120.1|7114.1|7120.5|7114.5|7121.1|7115.1|7120.1|7114.1|0
1728999390000|2024-10-15 13:36:30|7120.8|7114.8|7121.3|7113.3|7122.6|7114.8|7115.8|7109.8|15
1728999400000|2024-10-15 13:36:40|7121.6|7113.6|7121.6|7113.6|7121.6|7113.6|7121.6|7113.6|0
1728999410000|2024-10-15 13:36:50|7119.6|7113.1|7123.9|7111.9|7124.1|7113.1|7119.6|7110.8|0
1728999420000|2024-10-15 13:37:00|7116.6|7110.6|7116.5|7110.5|7118.1|7111.6|7116.5|7110.1|1
1728999440000|2024-10-15 13:37:20|7114.8|7108.8|7118.4|7106.4|7118.4|7108.8|7113.3|7106.4|2
1728999450000|2024-10-15 13:37:30|7116.8|7108.8|7117.3|7109.3|7117.3|7109.3|7116.8|7108.8|1
1728999460000|2024-10-15 13:37:40|7116.6|7108.6|7115.1|7109.1|7116.6|7109.1|7115.1|7108.6|0
1728999470000|2024-10-15 13:37:50|7116.6|7108.6|7113.1|7105.1|7116.6|7108.9|7113.1|7105.1|6
1728999480000|2024-10-15 13:38:00|7112.1|7104.1|7123.7|7117.7|7124.1|7117.7|7111.9|7103.9|12
1728999490000|2024-10-15 13:38:10|7128.5|7116.5|7123.4|7115.4|7129.5|7117.5|7123.4|7114.5|5
1728999500000|2024-10-15 13:38:20|7124.1|7116.1|7121.7|7115.7|7126.2|7116.7|7121.7|7114.2|3
1728999510000|2024-10-15 13:38:30|7120.3|7114.3|7123.7|7115.7|7123.7|7115.7|7120.3|7114.3|3
1728999520000|2024-10-15 13:38:40|7126.2|7114.2|7128.2|7116.2|7128.2|7116.2|7126.2|7114.2|2
1728999530000|2024-10-15 13:38:50|7130.7|7118.7|7131.5|7119.5|7131.5|7119.5|7130.7|7118.7|0
1728999540000|2024-10-15 13:39:00|7132.2|7120.2|7136.9|7124.9|7136.9|7124.9|7132.2|7120.2|0
1728999560000|2024-10-15 13:39:20|7136.5|7124.5|7135.1|7127.1|7136.5|7127.1|7133.7|7123.9|2
1728999570000|2024-10-15 13:39:30|7137.2|7125.2|7139.4|7127.4|7139.8|7127.8|7137.2|7125.2|2
1728999580000|2024-10-15 13:39:40|7139.1|7127.1|7139.4|7127.4|7139.4|7127.4|7139.1|7127.1|0
1728999590000|2024-10-15 13:39:50|7141.7|7129.7|7143.9|7131.9|7143.9|7134.4|7140.4|7129.7|3
1728999600000|2024-10-15 13:40:00|7144.3|7132.3|7142.6|7134.6|7144.3|7134.6|7142.6|7132.3|0
1728999630000|2024-10-15 13:40:30|7143.3|7135.3|7143.3|7135.3|7143.3|7135.3|7143.3|7135.3|0
1728999640000|2024-10-15 13:40:40|7142.1|7136.1|7146.6|7138.6|7146.6|7138.6|7141.3|7135.3|1
1728999650000|2024-10-15 13:40:50|7147.4|7135.4|7145.1|7137.1|7147.4|7137.1|7145.1|7135.4|1
1728999660000|2024-10-15 13:41:00|7144.4|7136.4|7147.1|7141.1|7147.1|7141.1|7144.4|7136.4|1
1728999680000|2024-10-15 13:41:20|7146.9|7140.9|7146.9|7140.9|7146.9|7140.9|7146.9|7140.9|0
1728999690000|2024-10-15 13:41:30|7146.3|7140.3|7152.1|7144.1|7152.3|7144.3|7145.4|7139.4|7
1728999700000|2024-10-15 13:41:40|7152.3|7144.3|7152.3|7144.3|7152.3|7144.3|7152.3|7144.3|0
1728999710000|2024-10-15 13:41:50|7150|7144|7149.6|7143.6|7151.3|7144.1|7149.6|7142.6|3
1728999720000|2024-10-15 13:42:00|7149.3|7143.3|7153.6|7145.6|7153.6|7145.6|7149.3|7140.8|14
1728999730000|2024-10-15 13:42:10|7153.4|7147.4|7150.4|7144.4|7154.2|7148.1|7150.4|7140.9|0
1728999740000|2024-10-15 13:42:20|7149.7|7143.7|7152.1|7144.1|7155.3|7145.3|7149.7|7141.1|6
1728999750000|2024-10-15 13:42:30|7153.4|7145.4|7149.4|7143.4|7153.4|7145.4|7149.4|7143.3|1
1728999760000|2024-10-15 13:42:40|7149.7|7143.7|7152.6|7146.6|7152.6|7146.6|7149.7|7143.7|1
1728999770000|2024-10-15 13:42:50|7152.9|7146.9|7153.9|7147.9|7153.9|7147.9|7152.6|7146.6|1
1728999780000|2024-10-15 13:43:00|7154.8|7148.8|7159.6|7153.6|7160.3|7153.8|7154.8|7148.8|4
1728999790000|2024-10-15 13:43:10|7159.8|7153.8|7162.4|7156.4|7163.6|7156.4|7159.8|7152.9|8
1728999800000|2024-10-15 13:43:20|7162.6|7156.6|7157.4|7151.4|7162.6|7156.6|7157.4|7150.2|2
1728999810000|2024-10-15 13:43:30|7158.2|7150.2|7158.2|7150.2|7158.2|7150.2|7158.2|7150.2|0
1728999820000|2024-10-15 13:43:40|7159.3|7151.3|7161.6|7153.6|7161.8|7155.1|7159.3|7151.3|2
1728999830000|2024-10-15 13:43:50|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|7159.4|7153.4|0
1728999840000|2024-10-15 13:44:00|7161.5|7153.5|7164.6|7156.6|7164.6|7156.8|7161.5|7153.5|2
1728999850000|2024-10-15 13:44:10|7166.6|7158.6|7166.6|7158.6|7166.6|7158.6|7166.6|7158.6|0
1728999860000|2024-10-15 13:44:20|7167.2|7159.2|7166.1|7160.1|7167.2|7160.1|7166.1|7159.2|1
1728999870000|2024-10-15 13:44:30|7167.6|7159.6|7166.4|7160.4|7167.6|7160.4|7166.4|7159.6|0
1728999880000|2024-10-15 13:44:40|7164.6|7158.6|7168.6|7160.6|7169|7162.1|7164.6|7158.6|2
1728999890000|2024-10-15 13:44:50|7168.1|7162.1|7169.6|7163.6|7171|7164|7168.1|7161.6|0
1728999900000|2024-10-15 13:45:00|7169.8|7163.8|7173.6|7165.6|7173.6|7165.9|7169.6|7163.6|6
1728999910000|2024-10-15 13:45:10|7169.6|7161.6|7168.8|7162.8|7169.6|7163.2|7168.8|7161.6|3
1728999920000|2024-10-15 13:45:20|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|7168.6|7162.6|0
1728999930000|2024-10-15 13:45:30|7168.1|7162.1|7166.8|7160.8|7168.1|7162.1|7166.8|7160.8|7
1728999940000|2024-10-15 13:45:40|7170.1|7164.1|7166.8|7160.8|7170.1|7164.1|7163.8|7156.6|40
1728999950000|2024-10-15 13:45:50|7168.8|7161.8|7168.1|7160.1|7168.8|7161.8|7167.4|7160.1|3
1728999960000|2024-10-15 13:46:00|7167.8|7159.8|7164.8|7158.8|7167.8|7160.3|7164.8|7158.8|0
1728999970000|2024-10-15 13:46:10|7163.9|7155.9|7164.9|7156.9|7164.9|7156.9|7159.6|7153.6|8
1728999980000|2024-10-15 13:46:20|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7165.1|7159.1|0
1728999990000|2024-10-15 13:46:30|7164.9|7158.9|7163.8|7157.8|7165.6|7159.6|7163.8|7157.8|4
1729000000000|2024-10-15 13:46:40|7163.9|7157.9|7164.3|7158.3|7164.3|7158.3|7163.8|7157.8|0
1729000010000|2024-10-15 13:46:50|7164.1|7158.1|7167.1|7159.1|7168.3|7161.8|7163.8|7157.8|2
1729000020000|2024-10-15 13:47:00|7166.1|7158.1|7164.9|7158.9|7166.1|7159.1|7164.1|7157.9|0
1729000030000|2024-10-15 13:47:10|7164.6|7158.6|7156.6|7148.6|7164.6|7158.6|7156.6|7146.9|4
1729000040000|2024-10-15 13:47:20|7157.1|7149.1|7157.7|7149.7|7157.7|7149.7|7157.1|7149.1|0
1729000050000|2024-10-15 13:47:30|7160.6|7148.6|7157.9|7149.9|7160.6|7151.7|7157.7|7148.6|1
1729000060000|2024-10-15 13:47:40|7154.9|7148.9|7154.3|7148.3|7154.9|7148.9|7154.3|7148.3|2
1729000070000|2024-10-15 13:47:50|7156.7|7150.7|7156.4|7150.4|7156.7|7150.7|7156.1|7148.4|2
1729000080000|2024-10-15 13:48:00|7157.8|7149.8|7158.7|7152.7|7160.6|7154.4|7157.8|7149.8|1
1729000090000|2024-10-15 13:48:10|7158.4|7152.4|7158.6|7150.6|7158.6|7152.4|7158.4|7150.6|2
1729000100000|2024-10-15 13:48:20|7158.9|7150.9|7158.6|7150.6|7159.1|7151.1|7158.6|7150.6|1
1729000120000|2024-10-15 13:48:40|7159.9|7151.9|7160.2|7152.2|7160.2|7152.2|7159.9|7151.9|0
1729000130000|2024-10-15 13:48:50|7160.6|7152.6|7166.6|7158.6|7168.3|7159.5|7160.6|7152.6|8
1729000140000|2024-10-15 13:49:00|7167.4|7159.4|7167.6|7161.6|7169.6|7162.4|7167.4|7159.4|5
1729000150000|2024-10-15 13:49:10|7166|7160|7167.6|7161.6|7167.6|7161.6|7165.9|7159.9|3
1729000160000|2024-10-15 13:49:20|7169.4|7163.4|7169.3|7161.3|7172.3|7166.3|7169.3|7161.3|4
1729000170000|2024-10-15 13:49:30|7169.4|7163.4|7167.3|7159.3|7169.9|7163.4|7165.9|7159.3|1
1729000180000|2024-10-15 13:49:40|7167.4|7161.4|7157.6|7151.6|7167.6|7161.6|7157.1|7149.9|3
1729000190000|2024-10-15 13:49:50|7156.4|7150.4|7157.6|7151.6|7157.7|7151.7|7156.4|7150.4|0
1729000200000|2024-10-15 13:50:00|7157.2|7151.2|7161.1|7155.1|7161.1|7155.1|7157.2|7151.2|14
1729000210000|2024-10-15 13:50:10|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|1
1729000220000|2024-10-15 13:50:20|7158.1|7152.1|7157.2|7151.2|7158.1|7152.1|7157.2|7151.2|0
1729000240000|2024-10-15 13:50:40|7157.6|7149.6|7157.2|7149.2|7157.6|7149.6|7154.4|7148.4|5
1729000250000|2024-10-15 13:50:50|7155.9|7147.9|7152.1|7144.1|7155.9|7147.9|7147.5|7139.6|12
1729000260000|2024-10-15 13:51:00|7152.7|7144.7|7152.7|7144.7|7152.7|7144.7|7152.7|7144.7|0
1729000270000|2024-10-15 13:51:10|7153.4|7145.4|7154.2|7146.2|7154.2|7146.2|7153.4|7145.4|0
1729000280000|2024-10-15 13:51:20|7155.1|7147.1|7156.4|7148.4|7156.5|7148.5|7155.1|7147.1|0
1729000300000|2024-10-15 13:51:40|7156.7|7148.7|7155.5|7147.5|7158|7149.9|7154.2|7146|7
1729000310000|2024-10-15 13:51:50|7154.5|7146.5|7153|7147|7154.5|7147.6|7152.5|7146.5|0
1729000320000|2024-10-15 13:52:00|7153.1|7147.1|7156.5|7144.5|7156.5|7147.1|7152.3|7144.5|3
1729000330000|2024-10-15 13:52:10|7155.8|7147.8|7155.5|7147.5|7155.8|7147.8|7155.5|7147.5|0
1729000350000|2024-10-15 13:52:30|7154.6|7148.6|7155.8|7147.8|7155.8|7148.6|7154.6|7147.8|0
1729000360000|2024-10-15 13:52:40|7154.1|7148.1|7156.1|7148.1|7156.3|7149.4|7154.1|7148.1|2
1729000370000|2024-10-15 13:52:50|7157.4|7149.4|7161.5|7155.5|7163.5|7155.5|7157.4|7149.4|3
1729000380000|2024-10-15 13:53:00|7161|7155|7164|7158|7166.3|7160.3|7161|7155|12
1729000390000|2024-10-15 13:53:10|7165.8|7157.8|7169.2|7157.2|7169.2|7158.3|7165.8|7157.2|0
1729000400000|2024-10-15 13:53:20|7168.5|7160.5|7167.5|7159.5|7170.5|7160.5|7167.5|7158.5|0
1729000410000|2024-10-15 13:53:30|7166.8|7158.8|7166|7160|7166.8|7160|7165.8|7158.8|1
1729000420000|2024-10-15 13:53:40|7166.7|7160.7|7172.3|7164.3|7172.3|7164.3|7166.7|7160.7|1
1729000430000|2024-10-15 13:53:50|7172.7|7164.7|7176.7|7168.7|7178.2|7168.7|7172.7|7164.7|2
1729000440000|2024-10-15 13:54:00|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|7177.1|7169.1|0
1729000450000|2024-10-15 13:54:10|7175.7|7169.7|7178.9|7166.9|7182.6|7171.9|7175.7|7166.9|11
1729000460000|2024-10-15 13:54:20|7177.1|7169.1|7175.2|7167.2|7178.7|7172.4|7175.2|7166.2|3
1729000470000|2024-10-15 13:54:30|7177.7|7169.7|7179.7|7167.7|7179.7|7169.7|7177.7|7167.7|2
1729000480000|2024-10-15 13:54:40|7180|7168|7176|7168|7180|7169.4|7176|7166.9|0
1729000490000|2024-10-15 13:54:50|7181.5|7169.5|7183.9|7171.9|7184.9|7172.9|7181.5|7169.5|6
1729000500000|2024-10-15 13:55:00|7182.2|7174.2|7183.7|7177.7|7183.9|7177.7|7178.7|7171|3
1729000510000|2024-10-15 13:55:10|7182.9|7176.9|7179.4|7171.4|7186.2|7177.1|7179.4|7171.4|0
1729000520000|2024-10-15 13:55:20|7181.2|7169.2|7179.1|7171.1|7181.2|7171.1|7179.1|7169.2|0
1729000530000|2024-10-15 13:55:30|7179.4|7171.4|7179.4|7171.4|7180.9|7171.4|7179.4|7168.9|0
1729000540000|2024-10-15 13:55:40|7182.6|7174.6|7182.4|7174.4|7182.6|7174.6|7182.4|7174.4|3
1729000560000|2024-10-15 13:56:00|7182.9|7174.9|7190.3|7182.3|7194.3|7184.5|7182.9|7174.9|9
1729000570000|2024-10-15 13:56:10|7190.6|7182.6|7190|7182|7191.6|7182.6|7190|7179.6|0
1729000580000|2024-10-15 13:56:20|7189.8|7183.8|7186.6|7174.6|7190.8|7184|7186.1|7174.6|2
1729000590000|2024-10-15 13:56:30|7185.4|7177.4|7185.4|7177.4|7185.4|7177.4|7185.4|7177.4|0
1729000600000|2024-10-15 13:56:40|7185.2|7173.2|7180.1|7172.1|7185.2|7174.4|7180.1|7170.3|1
1729000610000|2024-10-15 13:56:50|7179.7|7171.7|7179.8|7171.8|7181.8|7173.8|7179.1|7171.1|0
1729000620000|2024-10-15 13:57:00|7176.6|7168.6|7179.4|7171.4|7180.6|7171.4|7175.4|7166.9|7
1729000630000|2024-10-15 13:57:10|7179.1|7171.1|7176.4|7164.4|7179.6|7171.1|7176.4|7164.4|3
1729000640000|2024-10-15 13:57:20|7172.4|7162.1|7176.4|7164.4|7176.4|7164.4|7172.4|7161.7|1
1729000650000|2024-10-15 13:57:30|7174.2|7166.2|7173.7|7165.7|7175.6|7166.2|7173|7163.6|0
1729000660000|2024-10-15 13:57:40|7174.9|7162.9|7174.7|7168.7|7175.7|7168.7|7174.1|7162.9|0
1729000670000|2024-10-15 13:57:50|7174|7166|7174|7166|7174|7166|7174|7166|0
1729000680000|2024-10-15 13:58:00|7171.7|7163.7|7171.5|7163.5|7171.7|7163.7|7171.5|7163.5|0
1729000690000|2024-10-15 13:58:10|7171.4|7163.4|7171.7|7163.7|7171.7|7163.7|7171.4|7163.4|0
1729000700000|2024-10-15 13:58:20|7174.9|7162.9|7173.7|7165.7|7174.9|7165.7|7173.7|7162.9|6
1729000710000|2024-10-15 13:58:30|7173.4|7165.4|7167.4|7159.4|7173.4|7165.4|7167.2|7157.9|1
1729000720000|2024-10-15 13:58:40|7164.7|7156.7|7163.4|7155.4|7164.7|7156.7|7163.4|7152.5|1
1729000730000|2024-10-15 13:58:50|7166.5|7154.5|7164|7156|7166.5|7156|7164|7154.5|0
1729000740000|2024-10-15 13:59:00|7163.7|7155.7|7162.7|7154.7|7165.3|7155.7|7161.3|7151.7|0
1729000750000|2024-10-15 13:59:10|7165.5|7153.5|7163|7155|7165.5|7155|7163|7152.5|4
1729000760000|2024-10-15 13:59:20|7163.5|7155.5|7169.3|7161.3|7170.1|7161.3|7163.5|7155.5|0
1729000780000|2024-10-15 13:59:40|7172.1|7160.1|7172.1|7160.1|7172.1|7160.1|7172.1|7160.1|0
1729000790000|2024-10-15 13:59:50|7170.3|7162.3|7172.6|7160.6|7172.6|7162.3|7170.3|7160.5|0
1729000800000|2024-10-15 14:00:00|7173.3|7161.3|7160.7|7152.7|7173.3|7161.3|7160.3|7152.7|3
1729000810000|2024-10-15 14:00:10|7160.2|7152.2|7160.6|7152.6|7160.6|7152.6|7160.2|7152.2|1
1729000820000|2024-10-15 14:00:20|7159.9|7151.9|7158|7146|7159.9|7151.9|7156.2|7146|1
1729000830000|2024-10-15 14:00:30|7157|7145|7156|7144|7157|7146.5|7154.5|7144|0
1729000840000|2024-10-15 14:00:40|7155.7|7143.7|7152.7|7140.7|7155.7|7145.9|7152.7|7140.7|0
1729000860000|2024-10-15 14:01:00|7152|7140|7144.3|7136.3|7152|7140|7144.3|7133.1|2
1729000870000|2024-10-15 14:01:10|7143.3|7135.3|7134.8|7126.8|7143.8|7135.3|7134.6|7126.6|8
1729000880000|2024-10-15 14:01:20|7134.4|7126.4|7138.3|7126.3|7138.3|7128.8|7134.4|7123.3|4
1729000890000|2024-10-15 14:01:30|7136.5|7128.5|7145.3|7133.3|7145.3|7133.3|7136.5|7128.5|7
1729000900000|2024-10-15 14:01:40|7145.5|7133.5|7138.9|7126.9|7145.5|7133.5|7138.9|7126.9|1
1729000910000|2024-10-15 14:01:50|7137.1|7129.1|7135.9|7123.9|7138.9|7129.1|7135.9|7123.9|4
1729000920000|2024-10-15 14:02:00|7136.9|7124.9|7137|7129|7137|7129|7136.8|7124.8|0
1729000930000|2024-10-15 14:02:10|7137.3|7129.3|7137.4|7131.4|7137.4|7131.4|7137.3|7129.3|7
1729000950000|2024-10-15 14:02:30|7138.1|7132.1|7139.1|7127.1|7143.8|7134.1|7134.3|7124.3|6
1729000960000|2024-10-15 14:02:40|7141.6|7129.6|7137.3|7129.3|7141.6|7129.6|7136.4|7126.6|4
1729000970000|2024-10-15 14:02:50|7137.6|7129.6|7135.6|7127.6|7137.6|7129.6|7135.6|7127.6|1
1729000980000|2024-10-15 14:03:00|7135.9|7127.9|7132.9|7126.9|7137.6|7130.3|7131.6|7125.1|5
1729000990000|2024-10-15 14:03:10|7134.6|7128.6|7138.4|7130.4|7138.4|7130.4|7134.6|7128.6|9
1729001000000|2024-10-15 14:03:20|7137.6|7129.6|7141.7|7133.7|7143.6|7134.4|7137.6|7129.6|3
1729001010000|2024-10-15 14:03:30|7143.2|7131.2|7139.2|7133.2|7143.2|7133.6|7139.2|7131.2|0
1729001020000|2024-10-15 14:03:40|7138.6|7132.6|7139.4|7131.4|7139.4|7132.6|7137.6|7130.6|1
1729001030000|2024-10-15 14:03:50|7137.9|7131.9|7138.4|7130.4|7138.7|7131.9|7137.6|7129.6|12
1729001040000|2024-10-15 14:04:00|7139.7|7131.7|7141.8|7133.8|7142.6|7133.8|7139.7|7130.6|4
1729001050000|2024-10-15 14:04:10|7140.9|7132.9|7143.3|7135.3|7143.4|7135.4|7140.9|7132.9|1
1729001060000|2024-10-15 14:04:20|7143.4|7135.4|7142.1|7134.1|7143.8|7135.8|7142.1|7134.1|0
1729001080000|2024-10-15 14:04:40|7145.1|7133.1|7140.7|7134.7|7145.1|7134.7|7140.7|7132.9|5
1729001090000|2024-10-15 14:04:50|7137.6|7131.6|7132.3|7120.3|7137.6|7131.6|7132|7120.3|9
1729001100000|2024-10-15 14:05:00|7132.6|7120.6|7131.6|7123.6|7132.6|7123.6|7131.6|7120.6|0
1729001130000|2024-10-15 14:05:30|7130.6|7122.6|7132|7124|7135|7125.7|7130.1|7121.4|9
1729001140000|2024-10-15 14:05:40|7132.3|7124.3|7134.5|7122.5|7134.5|7124.3|7132.3|7122.5|0
1729001150000|2024-10-15 14:05:50|7135.3|7123.3|7135.6|7123.6|7135.6|7123.6|7135.3|7123.3|0
1729001160000|2024-10-15 14:06:00|7135.3|7127.3|7129.9|7123.9|7137.4|7127.3|7129.9|7123.9|2
1729001170000|2024-10-15 14:06:10|7129.6|7123.6|7137.5|7125.5|7137.5|7125.5|7129.6|7123.6|1
1729001180000|2024-10-15 14:06:20|7136|7124|7131.4|7123.4|7136|7124|7131.4|7123.4|1
1729001200000|2024-10-15 14:06:40|7130.6|7124.6|7130.6|7124.6|7131|7125|7130.4|7124.4|0
1729001210000|2024-10-15 14:06:50|7132.4|7124.4|7131.7|7125.7|7132.4|7125.7|7131.7|7124.4|0
1729001220000|2024-10-15 14:07:00|7130.1|7124.1|7132.5|7120.5|7132.5|7124.1|7130.1|7120.5|2
1729001230000|2024-10-15 14:07:10|7131.7|7119.7|7129.4|7121.4|7132|7121.4|7129.4|7119.7|1
1729001250000|2024-10-15 14:07:30|7129.7|7121.7|7129.7|7121.7|7129.7|7121.7|7129.7|7121.7|0
1729001280000|2024-10-15 14:08:00|7129.5|7121.5|7124.1|7118.1|7130.2|7122.5|7123|7117|11
1729001290000|2024-10-15 14:08:10|7124.8|7116.8|7124.8|7116.8|7124.8|7116.8|7124.8|7116.8|0
1729001300000|2024-10-15 14:08:20|7122.8|7114.8|7122.8|7114.8|7122.8|7114.8|7122.8|7114.8|4
1729001310000|2024-10-15 14:08:30|7123|7115|7125.2|7119.2|7126.1|7119.2|7123|7115|1
1729001320000|2024-10-15 14:08:40|7126.7|7118.7|7127.5|7119.5|7130.4|7123.7|7126.7|7117.9|4
1729001330000|2024-10-15 14:08:50|7127|7119|7129.3|7117.3|7129.3|7120.2|7126.2|7117|1
1729001340000|2024-10-15 14:09:00|7127.5|7119.5|7126.3|7118.3|7127.5|7119.5|7126.3|7118.3|0
1729001360000|2024-10-15 14:09:20|7127|7119|7125.8|7119.8|7127|7119.8|7125.8|7119|1
1729001370000|2024-10-15 14:09:30|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|0
1729001380000|2024-10-15 14:09:40|7125.8|7119.8|7125.6|7117.6|7125.8|7119.8|7125.6|7117.6|2
1729001400000|2024-10-15 14:10:00|7124.5|7112.5|7125.3|7113.3|7126|7115.3|7123.3|7112.5|7
1729001410000|2024-10-15 14:10:10|7122.8|7114.8|7120.5|7112.5|7122.8|7114.8|7117.8|7110.3|4
1729001420000|2024-10-15 14:10:20|7121.3|7113.3|7123.4|7115.4|7125.1|7117.1|7118.4|7111.8|7
1729001430000|2024-10-15 14:10:30|7123|7115|7121.2|7115.2|7124.9|7115.7|7121.2|7112.9|2
1729001440000|2024-10-15 14:10:40|7121.9|7115.9|7134|7122|7134|7123.9|7121.9|7115.9|5
1729001450000|2024-10-15 14:10:50|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|7135.7|7123.7|1
1729001470000|2024-10-15 14:11:10|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|0
1729001480000|2024-10-15 14:11:20|7137.5|7125.5|7137.7|7125.7|7137.7|7125.7|7137.5|7125.5|0
1729001490000|2024-10-15 14:11:30|7137.9|7125.9|7135.9|7123.9|7140.4|7129.9|7133.2|7121.2|25
1729001510000|2024-10-15 14:11:50|7135.7|7123.7|7136|7128|7137|7128|7135.5|7123.7|0
1729001550000|2024-10-15 14:12:30|7140|7128.4|7138|7130|7140.4|7130.2|7138|7128.4|1
1729001560000|2024-10-15 14:12:40|7139|7131|7138.7|7130.7|7141.9|7131.5|7138.7|7129.7|1
1729001580000|2024-10-15 14:13:00|7140.4|7128.4|7139.5|7131.5|7141.3|7133|7138.9|7128.4|2
1729001590000|2024-10-15 14:13:10|7134.5|7126.5|7137.7|7125.7|7137.7|7127.8|7134.5|7125|2
1729001610000|2024-10-15 14:13:30|7137.8|7125.8|7138|7126|7138|7126|7137.8|7125.8|0
1729001620000|2024-10-15 14:13:40|7139.5|7127.5|7138.2|7130.2|7140|7130.2|7138.2|7127.3|0
1729001630000|2024-10-15 14:13:50|7138|7130|7139.5|7131.5|7141.7|7131.9|7137.7|7129.7|0
1729001650000|2024-10-15 14:14:10|7139.8|7131.8|7137.8|7131.8|7139.8|7131.8|7137.7|7131|3
1729001660000|2024-10-15 14:14:20|7140.3|7132.3|7140.3|7132.3|7140.3|7132.3|7140.3|7132.3|1
1729001670000|2024-10-15 14:14:30|7141.6|7133.6|7149.4|7137.4|7149.4|7139|7141.5|7132.8|5
1729001680000|2024-10-15 14:14:40|7145.2|7139.2|7146|7138|7146|7139.4|7145.2|7138|1
1729001690000|2024-10-15 14:14:50|7147.3|7135.3|7147.3|7135.3|7147.3|7135.3|7147.3|7135.3|0
1729001700000|2024-10-15 14:15:00|7146.3|7134.3|7141.8|7129.8|7146.3|7134.3|7137.5|7129.1|4
1729001710000|2024-10-15 14:15:10|7138.5|7130.5|7143.3|7131.3|7143.3|7131.3|7137.8|7128.1|0
1729001720000|2024-10-15 14:15:20|7141.7|7133.7|7141.7|7133.7|7141.7|7133.7|7141.7|7133.7|0
1729001750000|2024-10-15 14:15:50|7147|7135|7145.7|7139.7|7147|7139.7|7144.5|7135|2
1729001760000|2024-10-15 14:16:00|7146.2|7140.2|7149.7|7137.7|7149.7|7140.2|7146.2|7137.7|7
1729001790000|2024-10-15 14:16:30|7148.9|7142.9|7154|7146|7155.5|7146|7148.9|7141.6|5
1729001800000|2024-10-15 14:16:40|7154.1|7146.1|7152.9|7140.9|7155.8|7146.1|7152.9|7140.9|5
1729001810000|2024-10-15 14:16:50|7153.4|7141.4|7149.2|7143.2|7153.9|7144.6|7149.2|7140.4|5
1729001820000|2024-10-15 14:17:00|7149.5|7141.5|7149.5|7141.5|7149.5|7141.5|7149.5|7141.5|1
1729001830000|2024-10-15 14:17:10|7151.3|7139.3|7150.7|7138.7|7151.3|7141.2|7149.2|7138.7|0
1729001840000|2024-10-15 14:17:20|7150.8|7138.8|7152.5|7140.5|7152.5|7140.5|7150.8|7138.8|0
1729001850000|2024-10-15 14:17:30|7152.8|7140.8|7150.2|7142.2|7152.8|7142.2|7150.2|7140.8|0
1729001860000|2024-10-15 14:17:40|7148.2||7148.2||7148.2||7148.2||0
1729001870000|2024-10-15 14:17:50|7147|7141|7147.1|7141.1|7147.1|7141.1|7147|7141|1
1729001880000|2024-10-15 14:18:00|7146.8|7140.8|7147|7141|7147|7141|7146.8|7140.8|0
1729001890000|2024-10-15 14:18:10|7147.1|7141.1|7148.3|7140.3|7148.7|7141.1|7146.8|7140.3|5
1729001910000|2024-10-15 14:18:30|7148.6|7140.6|7151.2|7143.2|7151.2|7143.2|7148.6|7140.6|0
1729001920000|2024-10-15 14:18:40|7151.5|7143.5|7151.5|7143.5|7151.5|7143.5|7151.5|7143.5|0
1729001930000|2024-10-15 14:18:50|7150.8|7144.8|7153.7|7145.7|7153.7|7146.2|7150.8|7144.3|0
1729001940000|2024-10-15 14:19:00|7154.3|7146.3|7161.4|7149.4|7161.4|7149.4|7154.3|7146.3|15
1729001950000|2024-10-15 14:19:10|7159.6|7151.6|7160.9|7152.9|7163.2|7152.9|7159.6|7149.4|0
1729001960000|2024-10-15 14:19:20|7163.1|7151.1|7163.1|7151.1|7163.1|7151.1|7163.1|7151.1|1
1729001980000|2024-10-15 14:19:40|7159.9|7153.9|7163.4|7151.4|7163.4|7154.2|7159.9|7151.4|3
1729001990000|2024-10-15 14:19:50|7164.5|7152.5|7164.5|7152.5|7164.5|7152.5|7164.5|7152.5|0
1729002000000|2024-10-15 14:20:00|7162.9|7154.9|7162.9|7154.9|7162.9|7154.9|7162.9|7154.9|0
1729002010000|2024-10-15 14:20:10|7163.5|7155.5|7163.5|7155.5|7163.5|7155.5|7163.5|7155.5|0
1729002020000|2024-10-15 14:20:20|7164.6|7156.6|7164.6|7156.6|7164.6|7156.6|7164.6|7156.6|1
1729002030000|2024-10-15 14:20:30|7164.9|7156.9|7164.1|7156.1|7164.9|7156.9|7164.1|7156.1|0
1729002040000|2024-10-15 14:20:40|7162.1|7156.9|7162.9|7156.9|7162.9|7156.9|7162.1|7156.9|2
1729002050000|2024-10-15 14:20:50|7162.4|7156.4|7161|7149|7162.7|7156.4|7161|7149|4
1729002060000|2024-10-15 14:21:00|7158.3|7150.3|7158.2|7150.2|7158.3|7150.3|7157.7|7149.7|2
1729002070000|2024-10-15 14:21:10|7157.7|7149.7|7160.9|7152.9|7160.9|7152.9|7157.7|7149.7|3
1729002080000|2024-10-15 14:21:20|7162|7150|7159.5|7151.5|7162|7151.5|7159.5|7150|0
1729002090000|2024-10-15 14:21:30|7161.8|7149.8|7160.5|7148.5|7161.8|7149.8|7160.5|7148.5|0
1729002120000|2024-10-15 14:22:00|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|0
1729002130000|2024-10-15 14:22:10|7156.6|7144.6|7154|7148|7156.6|7148|7154|7144.6|2
1729002150000|2024-10-15 14:22:30|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|0
1729002160000|2024-10-15 14:22:40|7154|7148|7154.1|7146.1|7154.1|7148|7154|7146.1|2
1729002180000|2024-10-15 14:23:00|7156.3|7144.3|7153.1|7145.1|7156.3|7145.8|7151.8|7144.3|1
1729002190000|2024-10-15 14:23:10|7154.3|7146.3|7156.3|7150.3|7157|7150.5|7154.3|7146.3|2
1729002210000|2024-10-15 14:23:30|7156|7150|7160|7148|7160|7154|7156|7148|5
1729002220000|2024-10-15 14:23:40|7157.6|7149.6|7156.1|7150.1|7157.6|7150.5|7156.1|7149|0
1729002240000|2024-10-15 14:24:00|7156.5|7150.5|7151.6|7145.6|7159.6|7152.5|7151.6|7145.6|6
1729002250000|2024-10-15 14:24:10|7154.3|7148.3|7157|7151|7158.3|7151.5|7154.3|7148.3|7
1729002260000|2024-10-15 14:24:20|7156.6|7148.6|7156.1|7148.1|7156.6|7148.6|7155.6|7147.6|2
1729002270000|2024-10-15 14:24:30|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|7154.4|7148.4|0
1729002280000|2024-10-15 14:24:40|7154.1|7148.1|7157.1|7149.1|7157.1|7149.1|7153.8|7146.2|2
1729002290000|2024-10-15 14:24:50|7157.6|7149.6|7158.6|7150.6|7158.6|7150.6|7157.6|7149.6|0
1729002300000|2024-10-15 14:25:00|7157.9|7151.9|7165.4|7157.4|7166.3|7157.4|7157.9|7151.9|10
1729002310000|2024-10-15 14:25:10|7163.5|7155.5|7162.5|7154.5|7163.5|7155.5|7162.5|7154.5|1
1729002320000|2024-10-15 14:25:20|7161.5|7153.5|7164.7|7156.7|7166.3|7156.7|7161.5|7153.5|1
1729002340000|2024-10-15 14:25:40|7163.3|7157.3|7165.2|7157.2|7166.8|7157.3|7162|7154.8|2
1729002360000|2024-10-15 14:26:00|7165.5|7157.5|7164.1|7158.1|7165.5|7158.1|7164.1|7157.5|1
1729002370000|2024-10-15 14:26:10|7167.5|7159.5|7167|7161|7167.7|7161|7166.8|7159.5|2
1729002380000|2024-10-15 14:26:20|7167.2|7161.2|7168.4|7162.4|7168.7|7162.4|7167.2|7160.2|10
1729002400000|2024-10-15 14:26:40|7168.1|7162.1|7161.5|7155.5|7168.4|7162.1|7161.5|7155.5|5
1729002410000|2024-10-15 14:26:50|7162|7156|7164.9|7158.9|7165.4|7159|7161.5|7154.2|5
1729002420000|2024-10-15 14:27:00|7164.5|7158.5|7167|7159|7167|7159|7164.5|7157|1
1729002430000|2024-10-15 14:27:10|7165.9|7159.9|7167.2|7159.2|7167.2|7159.9|7165.8|7159.2|0
1729002440000|2024-10-15 14:27:20|7166.2|7160.2|7169|7161|7169|7162.2|7166.2|7157|0
1729002450000|2024-10-15 14:27:30|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|7167.5|7161.5|0
1729002460000|2024-10-15 14:27:40|7168.2|7160.2|7168.3|7156.3|7169|7160.2|7166.2|7156.3|3
1729002470000|2024-10-15 14:27:50|7166.7|7158.7|7166.7|7160.7|7166.7|7160.7|7166.7|7158.7|0
1729002480000|2024-10-15 14:28:00|7167.3|7161.3|7165|7157|7167.5|7161.5|7165|7153.8|7
1729002490000|2024-10-15 14:28:10|7163.3|7157.3|7162.2|7156.2|7163.7|7157.3|7162.2|7155.7|2
1729002500000|2024-10-15 14:28:20|7162.5|7156.5|7166.9|7158.9|7166.9|7158.9|7162.5|7156.5|3
1729002510000|2024-10-15 14:28:30|7167.2|7159.2|7171.2|7159.2|7171.7|7161.2|7167.2|7159.2|1
1729002520000|2024-10-15 14:28:40|7174.1|7162.1|7173.1|7165.1|7176.2|7168.2|7172.5|7162.1|9
1729002530000|2024-10-15 14:28:50|7174.1|7162.1|7172.6|7164.6|7174.1|7165.6|7171.6|7162.1|1
1729002540000|2024-10-15 14:29:00|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|0
1729002550000|2024-10-15 14:29:10|7173|7165|7173|7165|7173|7165|7173|7165|0
1729002560000|2024-10-15 14:29:20|7174.3|7166.3|7178.8|7166.8|7178.8|7166.8|7174.3|7165.5|1
1729002570000|2024-10-15 14:29:30|7176.3|7168.3|7176.3|7168.3|7176.3|7168.3|7176.3|7168.3|0
1729002580000|2024-10-15 14:29:40|7177.2|7169.2|7179.9|7167.9|7179.9|7169.2|7174.3|7166.5|5
1729002590000|2024-10-15 14:29:50|7177.5|7169.5|7176.9|7164.9|7179.2|7169.5|7176.9|7164.9|3
1729002600000|2024-10-15 14:30:00|7174.7|7162.7|7175.5|7167.5|7175.5|7167.5|7173.4|7162.7|5
1729002610000|2024-10-15 14:30:10|7178.6|7166.6|7177.1|7171.1|7178.6|7171.4|7177.1|7166.6|0
1729002620000|2024-10-15 14:30:20|7179.1|7172.3|7178.6|7170.6|7180.8|7174.3|7178.6|7170.6|3
1729002630000|2024-10-15 14:30:30|7178.9|7170.9|7176.9|7164.9|7180.1|7170.9|7176.5|7164.5|1
1729002640000|2024-10-15 14:30:40|7176.7|7164.7|7174.1|7166.1|7176.7|7166.1|7174.1|7162.5|1
1729002650000|2024-10-15 14:30:50|7174.9|7162.9|7176.6|7164.6|7176.6|7165.1|7173.1|7162.9|1
1729002660000|2024-10-15 14:31:00|7178.6|7166.6|7178.1|7170.1|7179.9|7170.1|7176.7|7165.6|1
1729002670000|2024-10-15 14:31:10|7181.3|7169.3|7183.3|7175.3|7186|7175.3|7180.1|7169.3|4
1729002680000|2024-10-15 14:31:20|7184.5|7172.5|7184.5|7172.5|7184.5|7172.5|7184.5|7172.5|0
1729002690000|2024-10-15 14:31:30|7184.2|7172.2|7187.5|7175.5|7188.7|7178.8|7182.5|7172.2|3
1729002700000|2024-10-15 14:31:40|7187.9|7175.9|7188.5|7176.5|7188.5|7176.5|7187.9|7175.9|0
1729002720000|2024-10-15 14:32:00|7190.9|7178.9|7190.9|7178.9|7190.9|7178.9|7190.9|7178.9|1
1729002730000|2024-10-15 14:32:10|7191.2|7179.2|7189.4|7181.4|7191.7|7181.4|7189.4|7179.2|1
1729002740000|2024-10-15 14:32:20|7191.7|7179.7|7188.7|7176.7|7192.2|7180.2|7188.2|7176.7|1
1729002750000|2024-10-15 14:32:30|7188|7176|7188.7|7180.7|7190.4|7181.4|7186.9|7176|1
1729002760000|2024-10-15 14:32:40|7189|7181|7199.8|7187.8|7199.8|7188.4|7185.7|7179.7|30
1729002770000|2024-10-15 14:32:50|7198.5|7190.5|7195.9|7187.9|7200.3|7192|7195.6|7187.4|12
1729002780000|2024-10-15 14:33:00|7195.6|7187.6|7195.9|7183.9|7199.1|7191.3|7195.6|7183.9|5
1729002790000|2024-10-15 14:33:10|7194.4|7182.4|7196.7|7184.7|7200.4|7190.1|7192.9|7182.4|7
1729002800000|2024-10-15 14:33:20|7196.3|7184.3|7198.5|7186.5|7198.5|7187.5|7193.5|7182.5|9
1729002810000|2024-10-15 14:33:30|7198.2|7186.2|7194|7182|7198.2|7186.2|7194|7182|1
1729002820000|2024-10-15 14:33:40|7192.5|7184.5|7192.5|7184.5|7194.7|7184.7|7192.5|7182|0
1729002830000|2024-10-15 14:33:50|7193.8|7181.8|7197.5|7185.5|7197.5|7185.5|7193.3|7181.3|1
1729002840000|2024-10-15 14:34:00|7197.8|7185.8|7204.1|7192.1|7204.1|7192.1|7195.2|7184.7|1
1729002850000|2024-10-15 14:34:10|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|0
1729002860000|2024-10-15 14:34:20|7205.4|7193.4|7198.9|7186.9|7205.4|7193.4|7197.5|7185.5|10
1729002870000|2024-10-15 14:34:30|7198.7|7186.7|7194|7182|7198.7|7186.7|7194|7182|0
1729002880000|2024-10-15 14:34:40|7193.9|7181.9|7199.5|7187.5|7199.5|7187.5|7193.9|7181.9|4
1729002890000|2024-10-15 14:34:50|7200.2|7188.2|7199.7|7187.7|7200.2|7188.2|7199.7|7187.7|0
1729002900000|2024-10-15 14:35:00|7200.4|7188.4|7197.7|7189.7|7200.4|7189.7|7196.5|7184.5|5
1729002910000|2024-10-15 14:35:10|7197|7189|7201.5|7189.5|7201.6|7189.7|7197|7186.8|2
1729002920000|2024-10-15 14:35:20|7201.6|7189.6|7204.3|7192.3|7206.4|7194.4|7201.6|7189.6|5
1729002930000|2024-10-15 14:35:30|7203.9|7191.9|7201.2|7189.2|7205.7|7193.7|7201.2|7189.2|2
1729002940000|2024-10-15 14:35:40|7202.4|7190.4|7202.9|7190.9|7204.2|7192.2|7202.4|7190.4|0
1729002950000|2024-10-15 14:35:50|7203|7191|7205.2|7193.2|7205.5|7193.5|7203|7191|0
1729002960000|2024-10-15 14:36:00|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|7204.5|7192.5|0
1729002970000|2024-10-15 14:36:10|7204.9|7192.9|7204.9|7192.9|7204.9|7192.9|7204.9|7192.9|0
1729002990000|2024-10-15 14:36:30|7205.2|7193.2|7204.4|7192.4|7205.2|7193.2|7204.4|7192.4|0
1729003000000|2024-10-15 14:36:40|7202.9|7194.9|7202.9|7194.9|7202.9|7194.9|7202.9|7194.9|0
1729003010000|2024-10-15 14:36:50|7208.5|7196.5|7210.7|7202.7|7215.7|7205.9|7208.5|7196.5|6
1729003020000|2024-10-15 14:37:00|7211.4|7203.4|7218|7206|7218.7|7208.9|7209.9|7203.4|3
1729003030000|2024-10-15 14:37:10|7217.9|7205.9|7215.9|7207.9|7218.1|7207.9|7215.6|7205.7|0
1729003040000|2024-10-15 14:37:20|7216.1|7208.1|7222.9|7210.9|7222.9|7211.9|7214.9|7204.4|4
1729003050000|2024-10-15 14:37:30|7221.9|7209.9|7220.7|7208.7|7222.1|7214.3|7219.4|7208.7|7
1729003060000|2024-10-15 14:37:40|7219.9|7207.9|7216.9|7204.9|7219.9|7207.9|7216.5|7204.5|1
1729003070000|2024-10-15 14:37:50|7215.2|7207.2|7215.7|7207.7|7215.7|7207.7|7215.2|7207.2|1
1729003080000|2024-10-15 14:38:00|7215.4|7207.4|7216.6|7208.6|7219.9|7208.9|7213.9|7207.4|2
1729003090000|2024-10-15 14:38:10|7216.9|7208.9|7216.7|7208.7|7216.9|7208.9|7216.7|7208.7|0
1729003100000|2024-10-15 14:38:20|7220.9|7212.9|7223.1|7211.1|7223.1|7212.9|7220.7|7211.1|1
1729003110000|2024-10-15 14:38:30|7220.7|7212.7|7222.4|7210.4|7222.4|7213.7|7220.7|7210|1
1729003120000|2024-10-15 14:38:40|7222.9|7210.9|7223|7211|7223|7211|7222.9|7210.9|0
1729003130000|2024-10-15 14:38:50|7222.7|7210.7|7223.2|7211.2|7223.2|7211.2|7222|7210|0
1729003140000|2024-10-15 14:39:00|7223.5|7211.5|7222.9|7214.9|7224.7|7216.4|7219.2|7209.4|3
1729003150000|2024-10-15 14:39:10|7224.4|7212.4|7222.4|7210.4|7224.4|7212.4|7222.4|7210.4|0
1729003160000|2024-10-15 14:39:20|7222.5|7210.5|7223.2|7211.2|7223.2|7211.2|7222.5|7210.5|1
1729003180000|2024-10-15 14:39:40|7222.9|7210.9|7214.3|7202.3|7222.9|7210.9|7214.3|7202.3|2
1729003190000|2024-10-15 14:39:50|7211.5|7199.5|7211.5|7199.5|7213.8|7202.2|7209.8|7198.6|1
1729003200000|2024-10-15 14:40:00|7210.1|7198.1|7205.5|7197.5|7210.1|7198.1|7204.5|7194.3|0
1729003210000|2024-10-15 14:40:10|7208.6|7196.6|7208.3|7196.3|7208.6|7197.8|7205.3|7196.3|0
1729003220000|2024-10-15 14:40:20|7204.8|7198.8|7208|7196|7209.8|7198.8|7204.8|7196|0
1729003230000|2024-10-15 14:40:30|7205.8|7197.8|7203.9|7195.9|7205.8|7197.8|7202.1|7195.6|1
1729003240000|2024-10-15 14:40:40|7202.1|7196.1|7201.8|7195.8|7202.1|7196.1|7201.8|7195.8|0
1729003250000|2024-10-15 14:40:50|7202.9|7190.9|7201.7|7189.7|7203.4|7191.4|7201.7|7189.7|1
1729003260000|2024-10-15 14:41:00|7201.6|7189.6|7204.4|7192.4|7204.6|7195.4|7201.6|7189.6|11
1729003270000|2024-10-15 14:41:10|7204.1|7192.1|7204.4|7192.4|7204.4|7192.4|7204.1|7192.1|0
1729003280000|2024-10-15 14:41:20|7205.2|7193.2|7204.9|7192.9|7205.2|7193.2|7204.9|7192.9|0
1729003290000|2024-10-15 14:41:30|7203.2|7191.2|7203.4|7191.4|7203.4|7191.4|7203.2|7191.2|0
1729003300000|2024-10-15 14:41:40|7203.7|7191.7|7203.4|7191.4|7206.7|7199.1|7203.2|7191.2|3
1729003310000|2024-10-15 14:41:50|||||||||1
1729003320000|2024-10-15 14:42:00|7203.7|7191.7|7206.7|7194.7|7207.9|7198.6|7202.4|7191.7|2
1729003330000|2024-10-15 14:42:10|7207.2|7195.2|7208.2|7196.2|7208.2|7196.2|7207.2|7195.2|0
1729003350000|2024-10-15 14:42:30|7208.6|7196.6|7208.6|7196.6|7208.6|7196.6|7208.4|7196.4|1
1729003360000|2024-10-15 14:42:40|7207.4|7201.4|7207.4|7201.4|7207.4|7201.4|7207.4|7201.4|0
1729003390000|2024-10-15 14:43:10|7205.5|7197.5|7205.5|7197.5|7205.5|7197.5|7205.5|7197.5|2
1729003400000|2024-10-15 14:43:20|7206.3|7198.3|7207.7|7199.7|7209.4|7200.7|7206.3|7197.4|3
1729003410000|2024-10-15 14:43:30|7207.4|7199.4|7209.4|7201.4|7211.2|7202.1|7207.4|7197.9|0
1729003420000|2024-10-15 14:43:40|7209.7|7201.7|7211.9|7199.9|7211.9|7201.7|7209.7|7198.7|0
1729003430000|2024-10-15 14:43:50|7210.2|7198.2|7205.4|7197.4|7210.2|7199.7|7205.4|7197.4|2
1729003440000|2024-10-15 14:44:00|7205|7197|7206.7|7198.7|7208.9|7199|7205|7196.2|0
1729003450000|2024-10-15 14:44:10|7208.2|7196.2|7208.2|7196.2|7208.2|7196.2|7208.2|7196.2|0
1729003480000|2024-10-15 14:44:40|7208.5|7196.5|7206.2|7198.2|7208.5|7198.2|7206.2|7196.5|0
1729003490000|2024-10-15 14:44:50|7209.2|7197.2|7209.2|7197.2|7209.2|7197.2|7209.2|7197.2|0
1729003500000|2024-10-15 14:45:00|7207.2|7199.2|7208.4|7202.4|7208.4|7202.4|7205|7199|3
1729003510000|2024-10-15 14:45:10|7209.1|7203.1|7210.5|7198.5|7212.9|7204.9|7208.2|7198.2|15
1729003520000|2024-10-15 14:45:20|7207.7|7199.7|7206.3|7200.3|7207.7|7200.3|7206.3|7199.7|0
1729003540000|2024-10-15 14:45:40|7210.9|7198.9|7210.9|7198.9|7210.9|7198.9|7210.9|7198.9|5
1729003560000|2024-10-15 14:46:00|7210.5|7198.5|7209.5|7201.5|7211.5|7201.7|7205.5|7198.5|1
1729003570000|2024-10-15 14:46:10|7209.4|7201.4|7209.4|7201.4|7209.4|7201.4|7209.4|7201.4|0
1729003580000|2024-10-15 14:46:20|7207.4|7200.2|7208.5|7200.5|7208.5|7200.5|7207.4|7200.2|0
1729003590000|2024-10-15 14:46:30|7209.5|7201.5|7209.5|7201.5|7209.5|7201.5|7209.5|7201.5|0
1729003610000|2024-10-15 14:46:50|7211.5|7203.5|7218.7|7212.7|7218.7|7212.7|7211.5|7203.5|4
1729003620000|2024-10-15 14:47:00|7219|7213|7219.9|7211.9|7220.9|7213.7|7218.4|7211.7|3
1729003630000|2024-10-15 14:47:10|7218|7212|7217.7|7211.7|7218|7212|7216.9|7210.9|1
1729003640000|2024-10-15 14:47:20|7216.9|7210.9|7226.6|7218.6|7226.6|7219.1|7216.9|7210.9|27
1729003650000|2024-10-15 14:47:30|7228.1|7220.1|7230|7222|7230.6|7223.1|7228.1|7218.6|1
1729003660000|2024-10-15 14:47:40|7235.5|7223.5|7232|7224|7235.5|7226.1|7232|7223.5|2
1729003670000|2024-10-15 14:47:50|7231|7225|7232.1|7226.1|7232.6|7226.1|7230.3|7223.3|1
1729003680000|2024-10-15 14:48:00|7231.8|7225.8|7234.3|7226.3|7234.3|7226.3|7231.8|7222.3|2
1729003690000|2024-10-15 14:48:10|7236.5|7228.5|7245.4|7237.4|7245.5|7238.9|7236.5|7228.5|23
1729003700000|2024-10-15 14:48:20|7245.9|7237.9|7244.7|7232.7|7246|7238|7241.9|7232.7|5
1729003710000|2024-10-15 14:48:30|7245.7|7233.7|7246.4|7234.4|7246.4|7234.4|7245.4|7233.4|1
1729003720000|2024-10-15 14:48:40|7246.8|7234.8|7248.3|7236.3|7248.3|7236.3|7246.8|7234.8|0
1729003730000|2024-10-15 14:48:50|7249.3|7237.3|7249.3|7237.3|7249.3|7237.3|7249.3|7237.3|2
1729003740000|2024-10-15 14:49:00|7248.6|7236.6|7248.6|7236.6|7248.6|7236.6|7248.6|7236.6|0
1729003750000|2024-10-15 14:49:10|7246.3|7238.3|7247.3|7239.3|7247.3|7239.3|7246.3|7238.3|0
1729003760000|2024-10-15 14:49:20|7246.6|7238.6|7246.3|7238.3|7247.4|7240|7244.3|7237.3|4
1729003770000|2024-10-15 14:49:30|7244.9|7238.9|7244.8|7236.8|7245.3|7238.9|7244|7236.8|1
1729003780000|2024-10-15 14:49:40|7245.3|7237.3|7246.8|7238.8|7246.8|7240|7245.3|7237.3|1
1729003790000|2024-10-15 14:49:50|7245|7239|7244.6|7236.6|7245|7239|7243.3|7236.6|8
1729003800000|2024-10-15 14:50:00|7243.9|7235.9|7242.6|7234.6|7243.9|7235.9|7241.9|7234.6|0
1729003810000|2024-10-15 14:50:10|7242.4|7234.4|7250.3|7242.3|7250.3|7242.3|7242.4|7233.7|14
1729003820000|2024-10-15 14:50:20|7250.1|7242.1|7250.1|7242.1|7250.1|7242.1|7250.1|7242.1|0
1729003830000|2024-10-15 14:50:30|7249.4|7237.4|7243.4|7235.4|7249.4|7239.6|7241.6|7234.4|3
1729003840000|2024-10-15 14:50:40|7244.2|7236.2|7241.2|7233.2|7244.2|7236.2|7235.9|7229.9|7
1729003850000|2024-10-15 14:50:50|7240.9|7232.9|7240.5|7232.5|7243.4|7233.6|7240.5|7231.4|0
1729003860000|2024-10-15 14:51:00|7239.9|7231.9|7237.5|7231.5|7239.9|7231.9|7237.5|7231.5|0
1729003870000|2024-10-15 14:51:10|7235.9|7229.9|7237|7229|7238|7230|7235.9|7228.6|2
1729003880000|2024-10-15 14:51:20|7238.3|7230.3|7239.6|7231.6|7239.6|7231.6|7238.3|7230.3|1
1729003890000|2024-10-15 14:51:30|7241.6|7233.6|7241.6|7233.6|7241.6|7233.6|7241.6|7233.6|0
1729003900000|2024-10-15 14:51:40|7244.2|7232.2|7246.4|7234.4|7246.4|7236.3|7242.9|7232.2|0
1729003910000|2024-10-15 14:51:50|7246.8|7234.8|7245.6|7237.6|7247.8|7237.9|7245.6|7234.8|7
1729003920000|2024-10-15 14:52:00|7245.3|7237.3|7246.3|7238.3|7248.4|7238.3|7245.3|7235.8|0
1729003930000|2024-10-15 14:52:10|7249.4|7237.4|7247.4|7239.4|7249.4|7240.3|7247.4|7237.4|0
1729003940000|2024-10-15 14:52:20|7249.4|7237.4|7247.8|7239.8|7249.4|7239.8|7247.8|7237.4|3
1729003950000|2024-10-15 14:52:30|7246.6|7240.6|7248.6|7242.6|7251.8|7242.6|7246.6|7239.8|5
1729003960000|2024-10-15 14:52:40|7248|7242|7247.6|7239.6|7250.4|7242|7246.3|7236.4|9
1729003970000|2024-10-15 14:52:50|7248.6|7240.6|7246.4|7238.4|7250.4|7240.6|7245.6|7237.6|3
1729003980000|2024-10-15 14:53:00|7246.6|7238.6|7248.1|7236.1|7250.1|7240.3|7246.6|7236.1|4
1729003990000|2024-10-15 14:53:10|7247.8|7235.8|7244.9|7236.9|7248.4|7238.6|7244.9|7235.8|0
1729004000000|2024-10-15 14:53:20|7245.4|7237.4|7245.6|7237.6|7246.1|7238.1|7245.4|7237.4|0
1729004010000|2024-10-15 14:53:30|7246.3|7238.3|7246.3|7238.3|7246.3|7238.3|7246.3|7238.3|0
1729004020000|2024-10-15 14:53:40|7249.3|7241.3|7249.3|7241.3|7249.3|7241.3|7249.3|7241.3|3
1729004030000|2024-10-15 14:53:50|7251.8|7239.8|7250.1|7242.1|7251.8|7242.6|7248.6|7239.8|2
1729004040000|2024-10-15 14:54:00|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|7255.8|7249.8|14
1729004050000|2024-10-15 14:54:10|7251.5|7245.5|7249.4|7243.4|7254.4|7248.4|7249.4|7242.6|33
1729004060000|2024-10-15 14:54:20|7249.8|7241.8|7241.6|7233.6|7249.8|7242.3|7240.9|7233.4|10
1729004070000|2024-10-15 14:54:30|7242.1|7234.1|7242.1|7234.1|7242.3|7234.6|7240.6|7233.3|0
1729004080000|2024-10-15 14:54:40|7241.8|7233.8|7239.9|7233.9|7242.1|7234.1|7239.9|7233.3|1
1729004090000|2024-10-15 14:54:50|7238.9|7232.9|7243.1|7231.1|7243.7|7234.1|7238.9|7231.1|10
1729004100000|2024-10-15 14:55:00|7239.2|7233.2|7239.1|7233.1|7239.9|7233.9|7239.1|7233.1|0
1729004110000|2024-10-15 14:55:10|7239.2|7233.2|7239.1|7233.1|7240.1|7234.1|7238.9|7232.9|6
1729004120000|2024-10-15 14:55:20|7239.2|7233.2|7244.7|7236.7|7244.7|7238.2|7239.2|7233.2|3
1729004130000|2024-10-15 14:55:30|7245.1|7237.1|7244.9|7238.9|7245.1|7238.9|7244.9|7237.1|1
1729004140000|2024-10-15 14:55:40|7246.9|7240.9|7247.3|7241.3|7247.3|7241.3|7246.9|7240.9|1
1729004150000|2024-10-15 14:55:50|7247.7|7239.7|7245.6|7239.6|7247.7|7240.9|7245.6|7239.4|0
1729004160000|2024-10-15 14:56:00|7246.4|7238.4|7246.4|7238.4|7246.4|7238.4|7246.4|7238.4|0
1729004170000|2024-10-15 14:56:10|7246.7|7238.7|7245.6|7239.6|7247.7|7240.2|7245.4|7235.7|1
1729004190000|2024-10-15 14:56:30|7245|7237|7240.7|7232.7|7245|7237|7239.9|7232.7|2
1729004200000|2024-10-15 14:56:40|7240.2|7234.2|7242.9|7234.9|7242.9|7234.9|7239.4|7233.4|1
1729004220000|2024-10-15 14:57:00|7244.6|7236.6|7243.2|7235.2|7245.5|7237.5|7243.2|7235.2|6
1729004230000|2024-10-15 14:57:10|7241.2|7233.2|7240.4|7232.4|7245.7|7238.6|7240.4|7232.4|9
1729004240000|2024-10-15 14:57:20|7241.4|7233.4|7240.4|7228.4|7242.7|7233.4|7238.7|7228.4|2
1729004250000|2024-10-15 14:57:30|7238.9|7230.9|7240.1|7232.1|7242.4|7233.4|7238.6|7229.1|0
1729004260000|2024-10-15 14:57:40|7239.1|7233.1|7238.9|7230.9|7239.1|7233.1|7238.7|7230.9|2
1729004270000|2024-10-15 14:57:50|7240.7|7228.7|7239.4|7231.4|7240.7|7231.4|7238.6|7228.7|0
1729004280000|2024-10-15 14:58:00|7239.1|7231.1|7238.2|7232.2|7241.4|7235.4|7238.2|7231.1|4
1729004290000|2024-10-15 14:58:10|7238|7230|7239.6|7233.6|7240.7|7233.9|7237.2|7230|1
1729004300000|2024-10-15 14:58:20|7239.4|7233.4|7236.9|7230.9|7239.4|7233.4|7236.9|7229.9|2
1729004310000|2024-10-15 14:58:30|7235.6|7227.6|7236.2|7230.2|7236.6|7230.2|7235.6|7227.6|6
1729004320000|2024-10-15 14:58:40|7235.7|7229.7|7235.7|7229.7|7235.7|7229.7|7235.7|7229.7|0
1729004330000|2024-10-15 14:58:50|7235.9|7229.9|7234.2|7226.2|7237|7230.2|7232.4|7221.7|22
1729004340000|2024-10-15 14:59:00|7234.4|7226.4|7236.4|7228.4|7237.2|7230.9|7233.9|7226.4|4
1729004370000|2024-10-15 14:59:30|7234.4|7227.8|7236.7|7228.7|7236.7|7229.6|7234.4|7227.8|0
1729004380000|2024-10-15 14:59:40|7235.6|7229.6|7232.2|7226.2|7235.6|7229.6|7232.2|7226.2|4
1729004390000|2024-10-15 14:59:50|7222.9|7210.9|7216.7|7204.7|7222.9|7210.9|7216.7|7204.7|3
1729004400000|2024-10-15 15:00:00|7216.4|7204.4|7211|7199|7222.3|7210.3|7207.6|7199|7
1729004410000|2024-10-15 15:00:10|7211.9|7199.9|7212.2|7200.2|7212.9|7200.9|7211.9|7199.9|1
1729004420000|2024-10-15 15:00:20|7211.1|7199.1|7214.4|7202.4|7214.4|7202.4|7210.1|7198.1|0
1729004430000|2024-10-15 15:00:30|7218.4|7206.4|7221.4|7209.4|7221.4|7209.4|7218.4|7206.4|2
1729004440000|2024-10-15 15:00:40|7222.1|7210.1|7220.8|7212.8|7222.5|7212.8|7220.8|7210.1|0
1729004450000|2024-10-15 15:00:50|7219.8|7207.8|7215.6|7203.6|7219.8|7207.8|7215.6|7203.6|3
1729004460000|2024-10-15 15:01:00|7214.9|7202.9|7212.4|7200.4|7214.9|7202.9|7211.7|7199.7|2
1729004470000|2024-10-15 15:01:10|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|7213.7|7201.7|0
1729004480000|2024-10-15 15:01:20|7214.1|7202.1|7221.1|7209.1|7221.3|7209.3|7214.1|7202.1|3
1729004490000|2024-10-15 15:01:30|7221.3|7209.3|7217.3|7205.3|7221.5|7209.5|7216.1|7204.1|1
1729004500000|2024-10-15 15:01:40|7216.3|7204.3|7217.1|7205.1|7218|7206|7216.3|7204.3|1
1729004510000|2024-10-15 15:01:50|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|0
1729004520000|2024-10-15 15:02:00|7217.6|7205.6|7219.8|7207.8|7220.9|7208.9|7217.6|7205.6|0
1729004530000|2024-10-15 15:02:10|7219.6|7207.6|7211.3|7205.3|7220.3|7208.3|7211.3|7204.3|10
1729004540000|2024-10-15 15:02:20|7216.8|7204.8|7216|7204|7219|7207|7216|7204|4
1729004550000|2024-10-15 15:02:30|7217|7205|7216.5|7204.5|7217.3|7205.3|7216.2|7204.2|0
1729004570000|2024-10-15 15:02:50|7215.2|7203.2|7212|7200|7215.2|7203.2|7212|7200|2
1729004580000|2024-10-15 15:03:00|7212.5|7200.5|7211.5|7199.5|7213.3|7201.3|7211.5|7199.5|0
1729004590000|2024-10-15 15:03:10|7211.6|7199.6|7214.8|7202.8|7214.8|7202.8|7211.5|7199.5|0
1729004600000|2024-10-15 15:03:20|7215.5|7203.5|7218.4|7206.4|7218.4|7206.4|7213.6|7201.6|1
1729004610000|2024-10-15 15:03:30|7217.6|7205.6|7218.3|7210.3|7219.3|7210.3|7217.6|7205.6|0
1729004620000|2024-10-15 15:03:40|7218.6|7210.6|7224.1|7212.1|7224.5|7212.5|7218.6|7210.6|1
1729004630000|2024-10-15 15:03:50|7225.1|7213.1|7225.6|7213.6|7225.6|7213.6|7225.1|7213.1|0
1729004640000|2024-10-15 15:04:00|7225.8|7213.8|7223.3|7215.3|7226|7215.3|7223.3|7213.8|0
1729004650000|2024-10-15 15:04:10|7223|7215|7223|7215|7223|7215|7223|7215|0
1729004670000|2024-10-15 15:04:30|7222.2|7216.2|7223.6|7217.6|7223.6|7217.6|7222.2|7216.2|0
1729004680000|2024-10-15 15:04:40|7224.3|7218.3|7224.3|7218.3|7224.3|7218.3|7224.3|7218.3|0
1729004700000|2024-10-15 15:05:00|7224.6|7218.6|7225.1|7219.1|7225.3|7219.3|7223|7216|4
1729004710000|2024-10-15 15:05:10|7229|7217|7228.3|7216.3|7229|7217|7228.3|7216.3|1
1729004720000|2024-10-15 15:05:20|7228.6|7216.6|7228.1|7220.1|7229.3|7220.1|7226.8|7216.6|0
1729004730000|2024-10-15 15:05:30|7228.5|7220.5|7229.8|7221.8|7232|7221.8|7228.5|7220|1
1729004740000|2024-10-15 15:05:40|7229.5|7221.5|7229.5|7221.5|7229.5|7221.5|7229.5|7221.5|0
1729004750000|2024-10-15 15:05:50|7234.3|7222.3|7231.3|7223.3|7234.5|7225.7|7231.3|7222|2
1729004760000|2024-10-15 15:06:00|7232.5|7224.5|7234.3|7222.3|7234.5|7224.5|7232.1|7222.3|0
1729004780000|2024-10-15 15:06:20|7236.5|7224.5|7234.6|7226.6|7237|7226.6|7234.6|7224.5|0
1729004790000|2024-10-15 15:06:30|7233.5|7225.5|7231.5|7223.5|7233.5|7225.5|7231.5|7223.5|1
1729004800000|2024-10-15 15:06:40|7230.6|7222.6|7236.3|7224.3|7236.3|7225|7229.5|7222.6|2
1729004810000|2024-10-15 15:06:50|7236.5|7224.5|7236|7228|7237.6|7228|7234.8|7224.3|0
1729004820000|2024-10-15 15:07:00|7237.3|7225.3|7237.3|7225.3|7237.3|7227.5|7235.5|7225.3|0
1729004830000|2024-10-15 15:07:10|7237.6|7225.6|7237.6|7225.6|7237.6|7225.6|7237.6|7225.6|0
1729004840000|2024-10-15 15:07:20|7237.8|7225.8|7238.6|7226.6|7238.8|7226.8|7237.8|7225.8|0
1729004850000|2024-10-15 15:07:30|7239.1|7227.1|7236.1|7228.1|7239.1|7228.1|7236.1|7227.1|0
1729004860000|2024-10-15 15:07:40|7235|7227|7234.1|7228.1|7235.5|7228.1|7234.1|7227|0
1729004880000|2024-10-15 15:08:00|7233.5|7227.5|7234.8|7228.8|7235.6|7228.8|7232.8|7226.3|4
1729004890000|2024-10-15 15:08:10|7235|7229|7239.5|7231.5|7241.3|7231.5|7235|7229|2
1729004900000|2024-10-15 15:08:20|7238.8|7232.8|7243.3|7235.3|7244|7236.5|7238.8|7232.8|12
1729004910000|2024-10-15 15:08:30|7244|7236|7245.7|7237.7|7245.7|7237.7|7244|7236|1
1729004920000|2024-10-15 15:08:40|7246.4|7238.4|7248.3|7240.3|7248.3|7241.7|7245.5|7238.4|2
1729004930000|2024-10-15 15:08:50|7248|7240|7248.5|7240.5|7248.5|7240.5|7248|7240|3
1729004940000|2024-10-15 15:09:00|7248.8|7240.8|7248.8|7240.8|7248.8|7240.8|7248.8|7240.8|0
1729004950000|2024-10-15 15:09:10|7250.7|7242.7|7247.3|7235.3|7250.7|7242.7|7246.5|7235.3|5
1729004960000|2024-10-15 15:09:20|7245|7237|7246.8|7238.8|7248.7|7238.8|7245|7236.7|0
1729004980000|2024-10-15 15:09:40|7247.2|7239.2|7247.2|7239.2|7247.2|7239.2|7247.2|7239.2|0
1729004990000|2024-10-15 15:09:50|7249.7|7237.7|7246.7|7238.7|7249.7|7240.8|7246.7|7236.3|0
1729005000000|2024-10-15 15:10:00|7245.2|7237.2|7242.5|7234.5|7245.2|7237.2|7242.5|7234.5|0
1729005010000|2024-10-15 15:10:10|7243.3|7231.3|7238.8|7230.8|7243.3|7235|7238.8|7228.5|0
1729005020000|2024-10-15 15:10:20|7240.5|7228.5|7238.1|7230.1|7240.5|7230.1|7238.1|7227.6|2
1729005030000|2024-10-15 15:10:30|7238.4|7226.4|7238.9|7226.9|7238.9|7226.9|7238.4|7226.4|0
1729005040000|2024-10-15 15:10:40|7235.1|7229.1|7234.8|7228.8|7235.1|7229.1|7234.8|7228.8|0
1729005050000|2024-10-15 15:10:50|7234.1|7228.1|7237.3|7231.3|7238.1|7231.3|7234.1|7228.1|5
1729005060000|2024-10-15 15:11:00|7240.6|7234.6|7244.3|7236.3|7244.3|7236.3|7240.6|7234.6|2
1729005070000|2024-10-15 15:11:10|7244.5|7236.5|7246.6|7238.6|7248.3|7238.6|7244.5|7236.3|1
1729005090000|2024-10-15 15:11:30|7247.3|7239.3|7247.3|7239.3|7247.3|7239.3|7247.3|7239.3|2
1729005100000|2024-10-15 15:11:40|7247.1|7235.1|7246|7238|7247.1|7238|7246|7235.1|4
1729005110000|2024-10-15 15:11:50|7245.6|7237.6|7245.5|7237.5|7247.6|7237.6|7245.5|7235.6|1
1729005120000|2024-10-15 15:12:00|7245.1|7237.1|7246.1|7238.1|7246.1|7239.8|7244.8|7237.1|0
1729005130000|2024-10-15 15:12:10|7245.8|7237.8|7245.8|7237.8|7245.8|7237.8|7245.8|7237.8|0
1729005140000|2024-10-15 15:12:20|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|7245.5|7239.5|0
1729005150000|2024-10-15 15:12:30|7245.1|7239.1|7245.1|7239.1|7245.1|7239.1|7245.1|7239.1|0
1729005180000|2024-10-15 15:13:00|7245.4|7239.4|7244.9|7238.9|7245.4|7239.4|7244.9|7238.9|0
1729005190000|2024-10-15 15:13:10|7245.3|7239.3|7244.6|7236.6|7246.8|7239.3|7244.6|7236.6|4
1729005200000|2024-10-15 15:13:20|7246.3|7238.3|7248.3|7240.3|7249.9|7240.3|7246.3|7236.6|0
1729005220000|2024-10-15 15:13:40|7250.8|7242.8|7251.1|7245.1|7251.3|7245.1|7250.3|7242.8|0
1729005230000|2024-10-15 15:13:50|7250.9|7244.9|7248.6|7242.6|7250.9|7244.9|7248.6|7242.4|2
1729005240000|2024-10-15 15:14:00|7247.9|7241.9|7250.1|7244.1|7250.1|7244.1|7247.8|7241.8|2
1729005250000|2024-10-15 15:14:10|7250.4|7244.4|7250.3|7244.3|7250.4|7244.4|7250.3|7244.3|0
1729005260000|2024-10-15 15:14:20|7247.4|7241.4|7249.8|7243.8|7250.3|7243.8|7247.3|7241.3|6
1729005270000|2024-10-15 15:14:30|7250.3|7244.3|7251.3|7245.3|7251.3|7245.3|7250.3|7244.3|4
1729005290000|2024-10-15 15:14:50|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|7251.8|7245.8|1
1729005300000|2024-10-15 15:15:00|7252.1|7246.1|7252.9|7244.9|7259.3|7251.3|7252.1|7242.7|55
1729005310000|2024-10-15 15:15:10|7251.3|7245.3|7253.1|7247.1|7253.1|7247.1|7249.9|7243.9|4
1729005320000|2024-10-15 15:15:20|7254.3|7246.3|7253.6|7245.6|7254.6|7246.3|7251.1|7242.6|6
1729005330000|2024-10-15 15:15:30|7254.8|7246.8|7255.1|7249.1|7257.1|7249.8|7254.8|7246.8|5
1729005340000|2024-10-15 15:15:40|7254.6|7246.6|7256.6|7248.6|7256.6|7248.6|7254.6|7246.6|4
1729005350000|2024-10-15 15:15:50|7257.4|7245.4|7256.9|7248.9|7258.9|7248.9|7255.1|7245.4|0
1729005360000|2024-10-15 15:16:00|7257.4|7251.4|7255.9|7243.9|7261.3|7253.6|7254.1|7243.9|7
1729005370000|2024-10-15 15:16:10|7254.1|7246.1|7255.9|7243.9|7255.9|7246.1|7254.1|7243.9|0
1729005380000|2024-10-15 15:16:20|7255.1|7247.1|7251.7|7239.7|7257.6|7247.1|7251.7|7239.7|3
1729005390000|2024-10-15 15:16:30|7250.1|7238.1|7251.8|7243.8|7251.8|7243.8|7247.7|7237.6|4
1729005400000|2024-10-15 15:16:40|7251.4|7243.4|7252.8|7244.8|7252.8|7244.8|7251.4|7243.4|1
1729005410000|2024-10-15 15:16:50|7256.3|7244.3|7256.3|7244.3|7256.3|7246.4|7254.4|7244.3|0
1729005420000|2024-10-15 15:17:00|7256.2|7244.2|7252.3|7244.3|7256.2|7247.4|7251.6|7243.6|10
1729005430000|2024-10-15 15:17:10|7250.1|7244.1|7251.3|7243.3|7251.6|7244.1|7250.1|7243.3|1
1729005440000|2024-10-15 15:17:20|7251.9|7243.9|7245.9|7237.9|7252.6|7245.4|7245.8|7237.8|1
1729005450000|2024-10-15 15:17:30|7246.3|7238.3|7245.4|7237.4|7247.6|7238.3|7244.7|7234.6|2
1729005460000|2024-10-15 15:17:40|7246.4|7238.4|7248.6|7236.6|7248.6|7238.4|7246.4|7236.4|0
1729005480000|2024-10-15 15:18:00|7247.6|7239.6|7250.1|7242.1|7250.3|7242.3|7247.6|7239.6|0
1729005500000|2024-10-15 15:18:20|7249.6|7241.6|7249.8|7241.8|7250.3|7242.3|7249.4|7241.4|0
1729005510000|2024-10-15 15:18:30|7250.1|7242.1|7249.3|7241.3|7250.1|7242.1|7249.1|7241.1|0
1729005520000|2024-10-15 15:18:40|7248.6|7240.6|7243.4|7237.4|7248.6|7241.7|7243.4|7236.6|2
1729005530000|2024-10-15 15:18:50|7243.2|7237.2|7241.5|7235.5|7243.5|7237.2|7240.2|7234.2|3
1729005540000|2024-10-15 15:19:00|7241.2|7235.2|7239|7233|7241.2|7235.2|7237.9|7229.9|4
1729005550000|2024-10-15 15:19:10|7237.7|7231.7|7236.5|7224.5|7238.4|7232.4|7234.3|7224.5|4
1729005560000|2024-10-15 15:19:20|7234.7|7226.7|7234|7226|7237.2|7226.7|7234|7223.5|1
1729005570000|2024-10-15 15:19:30|7232.8|7220.8|7230.6|7218.6|7232.8|7222.8|7224.8|7217.4|3
1729005580000|2024-10-15 15:19:40|7228.3|7220.3|7227.8|7215.8|7229.4|7220.3|7227.8|7215.8|0
1729005590000|2024-10-15 15:19:50|7224.3|7216.3|7224.3|7216.3|7224.3|7216.3|7224.3|7216.3|0
1729005600000|2024-10-15 15:20:00|7224.6|7216.6|7230.1|7218.1|7230.1|7221.6|7224.6|7216.6|5
1729005610000|2024-10-15 15:20:10|7229.4|7221.4|7229.4|7221.4|7229.4|7221.4|7229.4|7221.4|0
1729005620000|2024-10-15 15:20:20|7228.8|7222.8|7231.6|7223.6|7233.5|7223.6|7228.8|7221.5|0
1729005630000|2024-10-15 15:20:30|7232.1|7224.1|7233.4|7221.4|7236.9|7224.9|7232.1|7221.4|2
1729005640000|2024-10-15 15:20:40|7231.6|7219.6|7229.6|7221.6|7231.6|7221.6|7228.9|7218.7|0
1729005660000|2024-10-15 15:21:00|7232.7|7220.7|7228.2|7216.2|7232.7|7220.9|7226.5|7216.2|4
1729005670000|2024-10-15 15:21:10|7228.5|7216.5|7229.4|7217.4|7229.4|7217.4|7228.5|7216.5|0
1729005690000|2024-10-15 15:21:30|7229.7|7217.7|7229.2|7217.2|7229.7|7217.7|7229.2|7217.2|0
1729005700000|2024-10-15 15:21:40|7229.5|7217.5|7230.7|7218.7|7230.7|7218.7|7229.5|7217.5|0
1729005710000|2024-10-15 15:21:50|7229.3|7217.3|7229.3|7217.3|7229.3|7217.3|7229.3|7217.3|0
1729005720000|2024-10-15 15:22:00|7228|7216|7222.7|7210.7|7228|7216|7222.7|7210.7|2
1729005730000|2024-10-15 15:22:10|7220.5|7214.5|7221.8|7209.8|7223.2|7214.5|7220.5|7209.8|1
1729005750000|2024-10-15 15:22:30|7222|7210|7222|7210|7222|7210|7222|7210|0
1729005760000|2024-10-15 15:22:40|7222.2|7210.2|7221.2|7209.2|7222.2|7210.2|7221.2|7209.2|0
1729005770000|2024-10-15 15:22:50|7222.5|7210.5|7221.8|7209.8|7223.8|7211.8|7220.7|7208.7|1
1729005780000|2024-10-15 15:23:00|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|7222.3|7210.3|0
1729005790000|2024-10-15 15:23:10|7222.8|7210.8|7223.5|7211.5|7223.6|7211.6|7222.7|7210.7|0
1729005810000|2024-10-15 15:23:30|7222.5|7210.5|7223.7|7211.7|7223.7|7211.7|7222.5|7210.5|0
1729005820000|2024-10-15 15:23:40|7223|7215|7223.6|7215.6|7223.6|7215.6|7223|7215|0
1729005840000|2024-10-15 15:24:00|7224|7216|7220.3|7214.3|7224|7216|7220.3|7214.3|1
1729005850000|2024-10-15 15:24:10|7224.6|7212.6|7224.6|7212.6|7224.6|7212.6|7224.6|7212.6|1
1729005860000|2024-10-15 15:24:20|7223.8|7215.8|7223.8|7215.8|7223.8|7215.8|7223.8|7215.8|0
1729005870000|2024-10-15 15:24:30|7223.1|7217.1|7223.1|7217.1|7223.1|7217.1|7223.1|7217.1|0
1729005880000|2024-10-15 15:24:40|7223|7215.1|7223.1|7215.1|7223.1|7215.1|7223|7215|0
1729005890000|2024-10-15 15:24:50|7223.3|7215.3|7224|7216|7224|7216|7223.3|7215.3|0
1729005900000|2024-10-15 15:25:00|7222.1|7216.1|7223|7217|7223.6|7217.1|7222.1|7215.6|1
1729005910000|2024-10-15 15:25:10|7222.9|7216.9|7231|7223|7231|7224.3|7222.9|7216.9|13
1729005920000|2024-10-15 15:25:20|7230.2|7224.2|7239.7|7227.7|7240.4|7231.5|7230.2|7224.2|5
1729005930000|2024-10-15 15:25:30|7240|7228|7240.4|7234.4|7240.7|7234.4|7238.5|7228|0
1729005940000|2024-10-15 15:25:40|7240.7|7234.7|7246.1|7234.1|7246.4|7238.4|7240.7|7233.4|8
1729005950000|2024-10-15 15:25:50|7246.8|7234.8|7246.4|7238.4|7247.4|7238.7|7245.9|7234.8|1
1729005960000|2024-10-15 15:26:00|7246.6|7238.6|7246.7|7238.7|7248.7|7238.9|7246.4|7236.7|0
1729005970000|2024-10-15 15:26:10|7246.9|7238.9|7247.2|7239.2|7247.2|7239.2|7246.9|7238.9|1
1729005980000|2024-10-15 15:26:20|7247.1|7239.1|7244.9|7238.9|7247.1|7239.1|7244.4|7238.1|0
1729005990000|2024-10-15 15:26:30|7248.4|7236.4|7247.7|7239.7|7248.4|7239.7|7246.1|7236.4|2
1729006000000|2024-10-15 15:26:40|7248.1|7240.1|7247.6|7239.6|7248.1|7240.1|7247.6|7239.6|0
1729006020000|2024-10-15 15:27:00|7247.8|7239.8|7246.9|7240.9|7250.1|7242.1|7246.9|7239.8|2
1729006030000|2024-10-15 15:27:10|7246.2|7240.2|7246.2|7240.2|7246.2|7240.2|7246.2|7240.2|0
1729006050000|2024-10-15 15:27:30|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|7247.2|7241.2|0
1729006060000|2024-10-15 15:27:40|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|7246.5|7240.5|0
1729006070000|2024-10-15 15:27:50|7249.6|7243.6|7253.4|7245.4|7254.4|7245.4|7249.6|7242.4|1
1729006080000|2024-10-15 15:28:00|7252.6|7244.6|7252.6|7244.6|7252.6|7244.6|7252.6|7244.6|1
1729006100000|2024-10-15 15:28:20|7251.4|7243.4|7249.9|7241.9|7251.4|7243.4|7249.9|7241.9|1
1729006110000|2024-10-15 15:28:30|7250.2|7242.2|7250.2|7242.2|7250.2|7242.2|7250.2|7242.2|0
1729006120000|2024-10-15 15:28:40|7252.4|7240.4|7252.4|7240.4|7252.4|7242.2|7250.2|7240.4|0
1729006130000|2024-10-15 15:28:50|7253.4|7241.4|7254.7|7242.7|7254.7|7243.9|7251.9|7241.4|0
1729006140000|2024-10-15 15:29:00|7254.1|7242.1|7251|7243|7254.1|7243|7251|7242.1|0
1729006150000|2024-10-15 15:29:10|7249.7|7237.7|7249.2|7241.2|7251.7|7243.2|7249.2|7237.7|8
1729006160000|2024-10-15 15:29:20|7252|7240|7252.4|7240.4|7252.4|7243.5|7251.4|7240|1
1729006170000|2024-10-15 15:29:30|7251.4|7243.4|7251|7243|7251.4|7243.4|7251|7243|1
1729006180000|2024-10-15 15:29:40|7251.3|7243.3|7256.7|7250.7|7258.7|7250.7|7250.5|7243.3|8
1729006190000|2024-10-15 15:29:50|7257.3|7249.3|7255.8|7249.8|7257.3|7250.8|7255.8|7249.3|14
1729006200000|2024-10-15 15:30:00|7256.3|7248.3|7256.5|7250.5|7256.5|7250.5|7254.8|7248.3|3
1729006210000|2024-10-15 15:30:10|7266.2|7254.2|7265.2|7253.2|7266.2|7257.1|7264.6|7253.2|3
1729006220000|2024-10-15 15:30:20|7266.4|7254.4|7263.9|7255.9|7266.4|7256.2|7263.9|7253.7|0
1729006230000|2024-10-15 15:30:30|7264.5|7256.5|7269.5|7261.5|7271.4|7261.5|7264.5|7254.7|0
1729006240000|2024-10-15 15:30:40|7271.7|7259.7|7269.4|7261.4|7271.7|7262.9|7268.9|7259.7|1
1729006250000|2024-10-15 15:30:50|7269.9|7263.9|7272|7264|7273.2|7267.2|7269.9|7263.9|1
1729006260000|2024-10-15 15:31:00|7272.4|7264.4|7267.9|7259.9|7272.4|7264.4|7267|7257|2
1729006270000|2024-10-15 15:31:10|7268.4|7260.4|7274.5|7268.5|7274.5|7268.5|7268.2|7258.3|4
1729006280000|2024-10-15 15:31:20|7274.4|7266.4|7272.9|7266.9|7274.4|7266.9|7272.2|7265|5
1729006290000|2024-10-15 15:31:30|7271|7263|7275.2|7267.2|7275.9|7267.2|7270|7263|4
1729006300000|2024-10-15 15:31:40|7284.9|7278.9|7288.4|7276.4|7288.4|7279.1|7284.9|7276|4
1729006310000|2024-10-15 15:31:50|7286.9|7278.9|7289|7277|7289.2|7281.2|7286.9|7277|1
1729006320000|2024-10-15 15:32:00|7285.9|7277.9|7292.5|7286.5|7292.7|7286.5|7285.9|7276.4|2
1729006330000|2024-10-15 15:32:10|7292.7|7286.7|7290.7|7282.7|7293.7|7286.7|7290.7|7281.7|2
1729006340000|2024-10-15 15:32:20|7291.3|7283.3|7295.3|7287.3|7295.7|7287.3|7288.1|7278.5|15
1729006350000|2024-10-15 15:32:30|7296.3|7288.3|7297.3|7289.3|7297.3|7289.3|7296.3|7288.3|32
1729006360000|2024-10-15 15:32:40|7296.1|7290.1|7296.5|7290.5|7296.5|7290.5|7296.1|7290.1|0
1729006370000|2024-10-15 15:32:50|7295.8|7289.8|7298|7286|7298.9|7291.5|7295.5|7285.3|8
1729006380000|2024-10-15 15:33:00|7298.6|7286.6|7298.3|7290.3|7298.6|7291.8|7295.5|7286.6|15
1729006390000|2024-10-15 15:33:10|7297.3|7289.3|7296|7284|7297.3|7289.3|7295.2|7283.2|8
1729006400000|2024-10-15 15:33:20|7296.3|7288.3|7301.8|7295.8|7301.8|7295.8|7296.3|7288.3|9
1729006410000|2024-10-15 15:33:30|7302.2|7296.2|7313.4|7305.4|7314.7|7308.7|7302.2|7296.2|14
1729006420000|2024-10-15 15:33:40|7314.3|7302.3|7312.8|7304.8|7314.3|7304.8|7311.2|7302.3|4
1729006430000|2024-10-15 15:33:50|7315.5|7303.5|7313.7|7301.7|7315.5|7305.2|7307.2|7298.7|6
1729006440000|2024-10-15 15:34:00|7314|7302|7317.5|7311.5|7318.4|7312.3|7312|7302|20
1729006450000|2024-10-15 15:34:10|7317.2|7311.2|7321.9|7315.9|7321.9|7315.9|7317.2|7311.2|5
1729006460000|2024-10-15 15:34:20|7322.4|7316.4|7321.8|7315.8|7322.4|7316.4|7321.8|7315.8|1
1729006470000|2024-10-15 15:34:30|7323.5|7317.5|7320.5|7314.5|7323.5|7317.5|7320.5|7313.8|21
1729006480000|2024-10-15 15:34:40|7323.5|7315.5|7348.8|7336.8|7351.6|7344|7322.7|7315.5|14
1729006490000|2024-10-15 15:34:50|7350.1|7338.1|7349.2|7341.2|7354.2|7346.2|7343.3|7337|22
1729006500000|2024-10-15 15:35:00|7349.8|7341.8|7356.7|7350.7|7357.1|7350.7|7349.8|7341.8|8
1729006510000|2024-10-15 15:35:10|7357|7351|7361|7353|7362.3|7353|7357|7348|4
1729006520000|2024-10-15 15:35:20|7360.2|7352.2|7373|7365|7375.5|7367.6|7360.2|7352.2|19
1729006530000|2024-10-15 15:35:30|7371.3|7365.3|7376.4|7370.4|7376.5|7370.4|7365.5|7358.8|17
1729006540000|2024-10-15 15:35:40|7375.5|7369.5|7375.9|7369.9|7380.2|7372.5|7375.5|7369.5|18
1729006550000|2024-10-15 15:35:50|7375.6|7369.6|7373.3|7361.3|7375.6|7369.6|7369.3|7359.5|9
1729006560000|2024-10-15 15:36:00|7373.1|7361.1|7380.6|7372.6|7383.1|7373.6|7371.3|7361.1|16
1729006570000|2024-10-15 15:36:10|7381.3|7373.3|7380.1|7372.1|7383.5|7373.5|7377|7368.9|10
1729006580000|2024-10-15 15:36:20|7382.5|7370.5|7381.4|7369.4|7391.5|7380.8|7376.3|7364.3|10
1729006590000|2024-10-15 15:36:30|7379.3|7371.3|7374.2|7362.2|7386.6|7378.4|7374.2|7362.2|15
1729006600000|2024-10-15 15:36:40|7372.5|7360.5|7364.7|7352.7|7372.8|7360.8|7363.5|7351.5|5
1729006610000|2024-10-15 15:36:50|7362.3|7354.3|7353.4|7341.4|7365.5|7357.5|7353.4|7341.4|6
1729006620000|2024-10-15 15:37:00|7354.5|7342.5|7360.5|7348.5|7367|7359.1|7353.2|7342.5|13
1729006630000|2024-10-15 15:37:10|7359.4|7347.4|7357.2|7349.2|7362|7350|7357|7346.7|4
1729006640000|2024-10-15 15:37:20|7359.9|7347.9|7359|7347|7365.2|7353.2|7359|7347|3
1729006650000|2024-10-15 15:37:30|7359.7|7347.7|7360.9|7348.9|7365.2|7353.2|7359.7|7347.7|3
1729006660000|2024-10-15 15:37:40|7362.7|7350.7|7373.2|7361.2|7373.2|7361.2|7362.7|7350.7|2
1729006670000|2024-10-15 15:37:50|7373.3|7361.3|7388.6|7376.6|7391.9|7379.9|7373.3|7361.3|9
1729006680000|2024-10-15 15:38:00|7388.7|7376.7|7385.7|7373.7|7390.2|7379.6|7385.7|7373.7|3
1729006690000|2024-10-15 15:38:10|7385.9|7373.9|7392.2|7384.2|7394.1|7384.2|7385.9|7373.9|2
1729006700000|2024-10-15 15:38:20|7391.9|7383.9|7393.7|7381.7|7395.4|7384.5|7388.5|7381|3
1729006710000|2024-10-15 15:38:30|7391.5|7383.5|7390.2|7382.2|7392.2|7384.2|7388.4|7382.2|0
1729006720000|2024-10-15 15:38:40|7390.9|7382.9|7389.5|7377.5|7391.3|7382.9|7384.7|7374.9|4
1729006730000|2024-10-15 15:38:50|7389|7377|7399.3|7387.3|7403.7|7395.5|7389|7377|11
1729006740000|2024-10-15 15:39:00|7399|7387|7395|7387|7400|7389|7394.7|7385|3
1729006750000|2024-10-15 15:39:10|7396|7388|7400.8|7388.8|7401.3|7389.3|7395.1|7387.5|1
1729006760000|2024-10-15 15:39:20|7401.8|7389.8|7404|7398|7404|7398|7401.8|7389.8|0
1729006770000|2024-10-15 15:39:30|7407.3|7401.3|7409.6|7397.6|7413.2|7401.3|7407.3|7396.3|19
1729006780000|2024-10-15 15:39:40|7409.2|7397.2|7411.5|7399.5|7413.5|7401.5|7408|7396|1
1729006790000|2024-10-15 15:39:50|7411.2|7403.2|7403.8|7395.8|7412.3|7404|7403.8|7395.8|4
1729006800000|2024-10-15 15:40:00|7406.7|7394.7|7410.7|7398.7|7412.5|7400.5|7405.8|7393.8|6
1729006810000|2024-10-15 15:40:10|7410.3|7398.3|7398.3|7386.3|7410.3|7398.3|7396.5|7386.2|2
1729006820000|2024-10-15 15:40:20|7400|7388|7387.8|7379.8|7400.5|7390.5|7386.8|7376.3|3
1729006830000|2024-10-15 15:40:30|7389.7|7377.7|7388.8|7380.8|7390|7380.8|7388.7|7377.7|1
1729006840000|2024-10-15 15:40:40|7386.8|7381|7395.2|7383.2|7395.7|7383.7|7386.8|7379.8|3
1729006850000|2024-10-15 15:40:50|7396.5|7384.5|7393.2|7381.2|7396.5|7384.5|7390.8|7380.7|3
1729006860000|2024-10-15 15:41:00|7393.5|7381.5|7400.8|7388.8|7402.6|7390.6|7393.5|7381.5|1
1729006870000|2024-10-15 15:41:10|7400.2|7388.2|7400.8|7388.8|7401.4|7389.4|7400.2|7388.2|2
1729006880000|2024-10-15 15:41:20|7401.7|7389.7|7420.1|7408.1|7420.7|7413.3|7400.2|7388.2|19
1729006890000|2024-10-15 15:41:30|7419.1|7407.1|7414.7|7402.7|7419.1|7409.5|7413.9|7401.9|5
1729006900000|2024-10-15 15:41:40|7411.5|7403.5|7412.4|7400.4|7413.2|7403.5|7410.2|7399.7|2
1729006910000|2024-10-15 15:41:50|7410.2|7402.2|7411.6|7403.6|7413.6|7404.9|7408.2|7397|7
1729006920000|2024-10-15 15:42:00|7413.5|7405.5|7411.9|7403.9|7415.2|7405.5|7410.5|7398.5|2
1729006930000|2024-10-15 15:42:10|7412.4|7404.4|7410.7|7398.7|7414.3|7406.2|7410.7|7398.7|5
1729006940000|2024-10-15 15:42:20|7412.4|7400.4|7407.7|7395.7|7412.8|7403.9|7407.7|7395.7|3
1729006950000|2024-10-15 15:42:30|7405.9|7397.9|7405.9|7399.9|7406.7|7399.9|7405.9|7397.9|0
1729006960000|2024-10-15 15:42:40|7408.9|7396.9|7413.7|7401.7|7414.2|7403.2|7406.9|7396.9|7
1729006970000|2024-10-15 15:42:50|7412.2|7406.2|7404.5|7396.5|7419.9|7407.9|7403.4|7395|6
1729006980000|2024-10-15 15:43:00|7403.9|7395.9|7414|7402|7416|7405.9|7403.9|7395.4|4
1729006990000|2024-10-15 15:43:10|7412.5|7400.5|7413.4|7401.4|7413.4|7401.4|7409.9|7397.9|0
1729007000000|2024-10-15 15:43:20|7412.5|7406.5|7418.4|7406.4|7418.4|7407.9|7412.5|7406.4|2
1729007010000|2024-10-15 15:43:30|7418.7|7406.7|7411.4|7399.4|7418.7|7408.5|7410.5|7398.5|2
1729007020000|2024-10-15 15:43:40|7411.2|7399.2|7420.2|7408.2|7420.2|7408.2|7410.1|7398.7|3
1729007030000|2024-10-15 15:43:50|7420.1|7408.1|7416.7|7408.7|7420.1|7409.1|7416.4|7404.9|2
1729007040000|2024-10-15 15:44:00|7417|7409|7414.4|7406.4|7417.2|7409|7412.9|7404.9|2
1729007050000|2024-10-15 15:44:10|7414.2|7406.2|7408.2|7396.2|7416.4|7406.2|7407.9|7395.9|3
1729007060000|2024-10-15 15:44:20|7407.5|7395.5|7401.9|7393.9|7412.1|7402.2|7401.9|7392.7|4
1729007070000|2024-10-15 15:44:30|7401.4|7393.4|7399.9|7393.9|7401.4|7394.2|7399.9|7393.4|3
1729007080000|2024-10-15 15:44:40|7399.4|7393.4|7407.2|7395.2|7407.2|7395.2|7397.4|7385.4|11
1729007090000|2024-10-15 15:44:50|7407.7|7395.7|7412.4|7400.4|7412.4|7400.4|7407.7|7395.7|1
1729007100000|2024-10-15 15:45:00|7409.4|7401.4|7409.9|7401.9|7414.7|7405|7408.4|7400.9|6
1729007110000|2024-10-15 15:45:10|7410.7|7398.7|7411|7399|7412.9|7401.9|7407.9|7398.7|5
1729007120000|2024-10-15 15:45:20|7410|7398|7406.4|7400.4|7410|7400.4|7402.9|7394.7|1
1729007130000|2024-10-15 15:45:30|7405.9|7399.9|7404.9|7398.9|7406.3|7400.2|7404.9|7397.4|6
1729007140000|2024-10-15 15:45:40|7404.5|7398.5|7404.2|7398.2|7405|7398.5|7404.2|7397|4
1729007150000|2024-10-15 15:45:50|7403.5|7397.5|7404.8|7398.8|7405.3|7398.8|7403.5|7397.3|2
1729007160000|2024-10-15 15:46:00|7404.5|7398.5|7402.9|7394.9|7411.3|7400.8|7399.5|7393.5|6
1729007170000|2024-10-15 15:46:10|7407.1|7395.1|7405.6|7397.6|7407.4|7397.6|7405.6|7394.7|24
1729007180000|2024-10-15 15:46:20|7407.6|7399.6|7406.6|7398.6|7409.4|7401.9|7406.6|7397.4|1
1729007190000|2024-10-15 15:46:30|7408.7|7396.7|7406.9|7398.9|7408.7|7398.9|7406.9|7396.7|0
1729007200000|2024-10-15 15:46:40|7409.4|7397.4|7414.9|7406.9|7418.7|7407.5|7409.4|7397.4|3
1729007210000|2024-10-15 15:46:50|7414.4|7406.4|7415.5|7409.5|7415.5|7409.5|7414.4|7406.4|0
1729007220000|2024-10-15 15:47:00|7416.9|7408.9|7423.4|7415.4|7426.9|7416.2|7416.9|7407.4|9
1729007230000|2024-10-15 15:47:10|7424.1|7416.1|7417.2|7409.2|7425.1|7416.9|7414.6|7408.6|8
1729007240000|2024-10-15 15:47:20|7419.7|7407.7|7418|7410|7422.4|7412.7|7417.4|7407.6|6
1729007250000|2024-10-15 15:47:30|7417.7|7409.7|7413.7|7407.7|7417.7|7410.7|7411.7|7405|7
1729007260000|2024-10-15 15:47:40|7413.9|7407.9|7413|7405|7417.5|7409.5|7413|7405|5
1729007270000|2024-10-15 15:47:50|7413.6|7405.6|7410.9|7402.9|7419|7409.7|7410.2|7402.2|11
1729007280000|2024-10-15 15:48:00|7415.9|7404.9|7413.1|7407.1|7423.9|7417.2|7412.5|7402.7|61
1729007290000|2024-10-15 15:48:10|7412.9|7406.9|7421.7|7413.7|7421.7|7414.6|7412.1|7404.5|16
1729007300000|2024-10-15 15:48:20|7424|7416|7425.5|7417.5|7427.5|7417.8|7419.9|7411.5|35
1729007310000|2024-10-15 15:48:30|7425.8|7417.8|7425|7419|7429.5|7420.7|7423|7416.8|47
1729007320000|2024-10-15 15:48:40|7426.2|7418.2|7423.8|7411.8|7426.5|7420.5|7418.8|7410.8|25
1729007330000|2024-10-15 15:48:50|7422.3|7416.3|7416.8|7408.8|7423.5|7417.5|7413.1|7405.1|16
1729007340000|2024-10-15 15:49:00|7416.4|7408.4|7407.2|7399.2|7416.8|7409.1|7406.9|7398.9|34
1729007350000|2024-10-15 15:49:10|7406.9|7398.9|7398.3|7390.3|7413.4|7404.4|7396.3|7389.4|43
1729007360000|2024-10-15 15:49:20|7398.6|7392.6|7396.4|7388.4|7401.4|7393.9|7388.9|7380.9|27
1729007370000|2024-10-15 15:49:30|7398|7390|7388.3|7382.3|7403.7|7395.9|7388.3|7382.3|29
1729007380000|2024-10-15 15:49:40|7389.7|7381.7|7402.1|7394.1|7404.2|7398.2|7386.3|7380.3|26
1729007390000|2024-10-15 15:49:50|7400.9|7394.9|7409.4|7403.4|7409.8|7403.8|7397.9|7390.1|19
1729007400000|2024-10-15 15:50:00|7410.6|7402.6|7408.7|7396.7|7414.1|7406.3|7406.6|7396.2|18
1729007410000|2024-10-15 15:50:10|7405.7|7397.7|7404.8|7396.8|7406.8|7398.8|7401.7|7395.7|7
1729007420000|2024-10-15 15:50:20|7404.9|7398.9|7411.3|7405.3|7412.4|7405.3|7404.9|7398.1|3
1729007430000|2024-10-15 15:50:30|7412.4|7404.4|7421.5|7413.5|7422.5|7414.3|7412.3|7404.4|23
1729007440000|2024-10-15 15:50:40|7420.3|7414.3|7424.1|7416.1|7425.3|7416.6|7420.1|7413.3|2
1729007450000|2024-10-15 15:50:50|7424.8|7416.8|7429.8|7423.8|7433.8|7426.6|7424.8|7416.8|3
1729007460000|2024-10-15 15:51:00|7431.1|7423.1|7427.6|7419.6|7431.7|7425.3|7427.6|7419.6|8
1729007470000|2024-10-15 15:51:10|7427.3|7419.3|7436.5|7428.5|7436.5|7430|7426.6|7418.6|9
1729007480000|2024-10-15 15:51:20|7434.6|7428.6|7435.5|7423.5|7435.5|7428.6|7434|7423.5|0
1729007490000|2024-10-15 15:51:30|7435.2|7423.2|7430|7418|7435.2|7423.2|7428|7418|19
1729007500000|2024-10-15 15:51:40|7427.6|7419.6|7425.3|7417.3|7431.6|7422|7425.3|7414.6|5
1729007510000|2024-10-15 15:51:50|7427.8|7415.8|7422|7414|7428.1|7417.6|7422|7414|0
1729007520000|2024-10-15 15:52:00|7423.8|7411.8|7422.6|7410.6|7424.8|7414.4|7419.6|7408.5|3
1729007530000|2024-10-15 15:52:10|7423.8|7411.8|7415.6|7407.6|7423.8|7413.8|7414.3|7404.8|6
1729007540000|2024-10-15 15:52:20|7415|7407|7407.3|7401.3|7415|7407|7407.3|7400.8|3
1729007550000|2024-10-15 15:52:30|7406.9|7400.9|7408.1|7400.1|7410.1|7400.9|7406.9|7398.1|0
1729007560000|2024-10-15 15:52:40|7406.1||7406.1||7406.1||7406.1||0
1729007570000|2024-10-15 15:52:50|7408.1|7399.8|7406.2|7398.2|7411.4|7399.8|7404.1|7395.8|6
1729007580000|2024-10-15 15:53:00|7405.9|7397.9|7405.8|7397.8|7410.1|7402.3|7405.8|7396.9|16
1729007590000|2024-10-15 15:53:10|7404.1|7396.1|7417|7405|7417|7406|7402.3|7393.1|4
1729007600000|2024-10-15 15:53:20|7416|7408|7421.8|7409.8|7421.8|7411.6|7416|7406.5|1
1729007610000|2024-10-15 15:53:30|7422.1|7410.1|7417.6|7411.6|7422.1|7413.1|7415.2|7407.2|5
1729007620000|2024-10-15 15:53:40|7421.1|7413.1|7419.9|7413.9|7421.1|7413.9|7419.9|7412.7|1
1729007630000|2024-10-15 15:53:50|7421.4|7413.4|7420.9|7414.9|7422.9|7415.6|7420.9|7413.4|2
1729007640000|2024-10-15 15:54:00|7422.7|7410.7|7420.1|7412.1|7423.2|7412.7|7418.6|7410.7|2
1729007650000|2024-10-15 15:54:10|7418.6|7412.6|7417.4|7409.4|7419.9|7412.6|7414.7|7408.7|11
1729007660000|2024-10-15 15:54:20|7415.9|7409.9|7419.5|7413.5|7420.1|7413.5|7413.3|7407.3|5
1729007670000|2024-10-15 15:54:30|7419.2|7413.2|7414.7|7406.7|7419.2|7413.2|7414.7|7406.7|0
1729007680000|2024-10-15 15:54:40|7413.9|7405.9|7409.2|7403.2|7416.1|7406.2|7409.2|7401.4|4
1729007690000|2024-10-15 15:54:50|7411|7403|7408.9|7402.9|7411|7403.2|7408.9|7402.1|0
1729007700000|2024-10-15 15:55:00|7409.2|7403.2|7410|7402|7411.4|7403.4|7408.2|7400.2|2
1729007710000|2024-10-15 15:55:10|7409.7|7401.7|7405.9|7399.9|7409.7|7402.5|7405.9|7399.9|1
1729007720000|2024-10-15 15:55:20|7405.5|7399.5|7407.4|7399.4|7409.7|7403.5|7405.2|7399.2|7
1729007730000|2024-10-15 15:55:30|7406.4|7398.4|7399.1|7393.1|7407.4|7398.4|7397.4|7391.4|18
1729007740000|2024-10-15 15:55:40|7399.2|7393.2|7401.2|7393.2|7403.1|7397.1|7399.2|7393.2|2
1729007750000|2024-10-15 15:55:50|7399.4|7393.4|7399.2|7393.2|7400.1|7394.1|7399.2|7393.2|1
1729007760000|2024-10-15 15:56:00|7399.9|7393.9|7398.4|7390.4|7399.9|7393.9|7397.7|7390.4|4
1729007770000|2024-10-15 15:56:10|7398.7|7390.7|7397|7391|7399|7391.5|7396.2|7390.2|1
1729007780000|2024-10-15 15:56:20|7397.2|7391.2|7393.7|7385.7|7398.7|7391.2|7393.7|7385.7|4
1729007790000|2024-10-15 15:56:30|7393.3|7385.3|7400.7|7392.7|7402.7|7393.2|7393.3|7382|6
1729007800000|2024-10-15 15:56:40|7401.7|7389.7|7398|7386|7401.7|7390.5|7398|7386|1
1729007810000|2024-10-15 15:56:50|7396.5|7388.5|7395.1|7383.1|7396.5|7388.5|7392.1|7383.1|7
1729007820000|2024-10-15 15:57:00|7395.5|7383.5|7397.3|7389.3|7397.5|7389.5|7394.6|7383.5|5
1729007830000|2024-10-15 15:57:10|7401.2|7389.2|7400.3|7388.3|7401.3|7389.3|7400.3|7388.3|0
1729007840000|2024-10-15 15:57:20|7398|7390|7395.6|7387.6|7398|7390.3|7395.6|7387.6|4
1729007850000|2024-10-15 15:57:30|7398|7386|7396.1|7388.1|7398|7388.1|7395.6|7386|3
1729007860000|2024-10-15 15:57:40|7398|7386|7396.1|7388.1|7398|7388.1|7396|7386|1
1729007870000|2024-10-15 15:57:50|7400.2|7392.2|7400.2|7392.2|7400.2|7392.2|7400.2|7392.2|2
1729007880000|2024-10-15 15:58:00|7400.5|7392.5|7401.6|7389.6|7401.6|7392.7|7398.7|7389.6|0
1729007890000|2024-10-15 15:58:10|7398.5|7390.5|7401|7389|7401|7390.8|7398.5|7389|2
1729007900000|2024-10-15 15:58:20|7399.5|7391.5|7399.6|7393.6|7404.5|7394|7399.5|7391.5|2
1729007910000|2024-10-15 15:58:30|7399|7393|7403|7395|7403|7395|7399|7393|2
1729007920000|2024-10-15 15:58:40|7402.1|7394.1|7400.1|7394.1|7402.1|7394.5|7400.1|7393.3|2
1729007930000|2024-10-15 15:58:50|7399.5|7393.5|7400.1|7394.1|7401.3|7394.1|7399.1|7393|1
1729007940000|2024-10-15 15:59:00|7399.8|7393.8|7399.1|7393.1|7401|7393.8|7399.1|7392.6|1
1729007950000|2024-10-15 15:59:10|7399.5|7393.5|7400.6|7394.6|7401.3|7394.8|7399.3|7393.3|3
1729007970000|2024-10-15 15:59:30|7401.3|7395.3|7400.5|7394.5|7403.3|7397.1|7400.5|7394.5|3
1729007980000|2024-10-15 15:59:40|7400.6|7394.6|7401|7395|7401|7395|7400.5|7394.5|2
1729007990000|2024-10-15 15:59:50|7400.8|7394.8|7407.3|7395.3|7407.3|7396|7400.5|7394.5|3
1729008000000|2024-10-15 16:00:00|7406|7398|7401.6|7393.6|7406|7399|7400.6|7392.6|3
1729008010000|2024-10-15 16:00:10|7400.1|7392.1|7401.5|7393.5|7403.6|7393.5|7400.1|7390.6|18
1729008040000|2024-10-15 16:00:40|7404.1|7392.1|7404.1|7392.1|7404.1|7392.1|7404.1|7392.1|0
1729008050000|2024-10-15 16:00:50|7404.3|7392.3|7404.1|7392.1|7405.1|7394.5|7401.8|7389.8|4
1729008060000|2024-10-15 16:01:00|7405.5|7393.5|7407|7395|7407|7395|7405|7393|0
1729008070000|2024-10-15 16:01:10|7407.6|7395.6|7409.3|7401.3|7409.3|7401.6|7405.5|7395.6|1
1729008080000|2024-10-15 16:01:20|7409.8|7401.8|7410.3|7402.3|7410.3|7402.3|7409.8|7401.8|0
1729008090000|2024-10-15 16:01:30|7410|7402|7409.5|7403.5|7410|7403.5|7409.2|7402|1
1729008120000|2024-10-15 16:02:00|7409.8|7403.8|7409.3|7401.3|7410.3|7403.8|7408.6|7401.3|3
1729008130000|2024-10-15 16:02:10|7408|7402|7407|7401|7408.3|7402.3|7407|7401|0
1729008140000|2024-10-15 16:02:20|7406.6|7400.6|7406.5|7400.5|7406.6|7400.6|7406.5|7400.5|3
1729008150000|2024-10-15 16:02:30|7404.4|7398.4|7404.4|7398.4|7404.4|7398.4|7404.4|7398.4|1
1729008160000|2024-10-15 16:02:40|7403.8|7397.8|7403.8|7397.8|7403.8|7397.8|7403.8|7397.8|0
1729008170000|2024-10-15 16:02:50|7403.9|7397.9|7410|7398|7410|7401.5|7403.9|7397.9|2
1729008180000|2024-10-15 16:03:00|7410.6|7398.6|7411.8|7403.8|7412.8|7403.9|7409.8|7398.6|0
1729008190000|2024-10-15 16:03:10|7411.6|7403.6|7412.1|7406.1|7412.1|7406.1|7411.1|7403.6|0
1729008220000|2024-10-15 16:03:40|7416.6|7408.6|7416.6|7408.6|7416.6|7408.6|7416.6|7408.6|3
1729008230000|2024-10-15 16:03:50|7416.8|7408.8|7416|7410|7418.5|7411.3|7416|7408.8|3
1729008240000|2024-10-15 16:04:00|7418.5|7410.5|7416.8|7410.8|7418.6|7411.5|7416.8|7410.5|1
1729008270000|2024-10-15 16:04:30|7415|7409|7415.2|7409.2|7415.2|7409.2|7415|7409|2
1729008300000|2024-10-15 16:05:00|7415.5|7409.5|7416.8|7410.8|7418.7|7412.7|7415.5|7409.5|3
1729008310000|2024-10-15 16:05:10|7419.5|7413.5|7422.5|7416.5|7422.7|7416.5|7419.3|7413.3|5
1729008320000|2024-10-15 16:05:20|7422.2|7416.2|7421.7|7415.7|7422.2|7416.2|7421.5|7415.5|1
1729008340000|2024-10-15 16:05:40|7421.9|7415.9|7422.7|7416.7|7422.7|7416.7|7421.9|7415.9|0
1729008350000|2024-10-15 16:05:50|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|7422.9|7416.9|2
1729008360000|2024-10-15 16:06:00|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|7423.2|7417.2|0
1729008370000|2024-10-15 16:06:10|7423.8|7417.8|7427.7|7419.7|7427.7|7420.8|7423.8|7417.8|4
1729008380000|2024-10-15 16:06:20|7428|7420|7429.7|7423.7|7430.3|7423.7|7426|7420|7
1729008390000|2024-10-15 16:06:30|7430.7|7424.7|7433.5|7427.5|7433.5|7427.5|7430.7|7424.7|3
1729008400000|2024-10-15 16:06:40|7432.8|7426.8|7438.3|7432.3|7438.7|7432.7|7432.5|7426.5|33
1729008410000|2024-10-15 16:06:50|7440.7|7432.7|7436.5|7430.5|7444|7436.8|7436.5|7430.5|12
1729008420000|2024-10-15 16:07:00|7435.5|7429.5|7437.2|7431.2|7437.2|7431.2|7435.5|7428.7|2
1729008430000|2024-10-15 16:07:10|7439|7433|7444.3|7436.3|7444.3|7436.3|7439|7433|0
1729008440000|2024-10-15 16:07:20|7443.2|7437.2|7444.3|7436.3|7444.5|7437.2|7443.2|7436.3|0
1729008450000|2024-10-15 16:07:30|7444.7|7436.7|7444.5|7438.5|7444.7|7438.5|7444.5|7436.7|1
1729008460000|2024-10-15 16:07:40|7444.7|7438.7|7445|7439|7445|7439|7444.7|7438.7|0
1729008470000|2024-10-15 16:07:50|7443.7|7437.7|7444.7|7438.7|7444.7|7438.7|7443.7|7437.7|3
1729008480000|2024-10-15 16:08:00|7446.2|7440.2|7446.2|7440.2|7446.2|7440.2|7446.2|7440.2|0
1729008490000|2024-10-15 16:08:10|7445.5|7439.5|7446.2|7440.2|7446.2|7440.2|7445.5|7439.5|2
1729008500000|2024-10-15 16:08:20|7446.7|7440.7|7448.5|7442.5|7448.5|7442.5|7446.5|7438.5|5
1729008510000|2024-10-15 16:08:30|7448.2|7442.2|7445.5|7439.5|7448.2|7442.2|7439.5|7431.6|35
1729008520000|2024-10-15 16:08:40|7444.2|7438.2|7447.5|7441.5|7448.7|7441.5|7443.8|7436.6|6
1729008530000|2024-10-15 16:08:50|7448.2|7442.2|7448.5|7442.5|7448.5|7442.5|7448.2|7442.2|0
1729008540000|2024-10-15 16:09:00|7448.2|7442.2|7448.2|7442.2|7448.2|7442.2|7448|7442|1
1729008550000|2024-10-15 16:09:10|7447.7|7441.7|7447.7|7441.7|7447.7|7441.7|7447.7|7441.7|1
1729008560000|2024-10-15 16:09:20|7447.8|7441.8|7449.5|7443.5|7449.5|7443.5|7447.8|7441.8|0
1729008570000|2024-10-15 16:09:30|7449.8|7443.8|7449.5|7443.5|7449.8|7443.8|7449.5|7443.5|1
1729008580000|2024-10-15 16:09:40|7448.8|7442.8|7448.7|7442.7|7448.8|7442.8|7448.2|7442.2|1
1729008600000|2024-10-15 16:10:00|7449.8|7443.8|7449|7443|7449.8|7443.8|7448.8|7442.8|1
1729008610000|2024-10-15 16:10:10|7449.3|7443.3|7458|7446|7461.5|7453.8|7449.3|7443.3|13
1729008620000|2024-10-15 16:10:20|7456.6|7448.6|7454|7446|7456.6|7448.6|7452.7|7444.7|1
1729008630000|2024-10-15 16:10:30|7453.7|7445.7|7444.5|7438.5|7453.7|7445.7|7441.8|7434|12
1729008640000|2024-10-15 16:10:40|7445.2|7439.2|7445.7|7437.7|7445.7|7439.2|7444.5|7437|3
1729008650000|2024-10-15 16:10:50|7444.8|7438.8|7452.8|7444.8|7452.8|7444.8|7444.8|7438.8|1
1729008660000|2024-10-15 16:11:00|7452.1|7444.1|7455.8|7443.8|7455.8|7444.1|7452.1|7443.8|1
1729008670000|2024-10-15 16:11:10|7455.1|7443.1|7451.5|7443.5|7455.1|7443.5|7451.5|7443.1|0
1729008680000|2024-10-15 16:11:20|7449.5|7441.5|7442.5|7430.5|7449.6|7441.5|7442.5|7430.5|8
1729008690000|2024-10-15 16:11:30|7439.1|7431.1|7439.4|7427.4|7441.8|7433|7439.1|7427.4|3
1729008700000|2024-10-15 16:11:40|7439.9|7427.9|7432.9|7420.9|7440.6|7428.6|7432.9|7420.9|2
1729008710000|2024-10-15 16:11:50|7428.4|7416.4|7428.1|7420.1|7429.3|7420.1|7424.8|7414.8|1
1729008720000|2024-10-15 16:12:00|7427.6|7419.6|7429.3|7417.3|7429.3|7419.6|7426.9|7415.6|0
1729008730000|2024-10-15 16:12:10|7431.6|7419.6|7432.2|7420.2|7440.1|7428.1|7431.6|7419.6|12
1729008740000|2024-10-15 16:12:20|7433.5|7421.5|7432.7|7420.7|7433.9|7421.9|7432.7|7420.7|0
1729008750000|2024-10-15 16:12:30|7433.7|7421.7|7436.6|7424.6|7436.6|7424.6|7433.7|7421.7|0
1729008760000|2024-10-15 16:12:40|7435.9|7423.9|7435.9|7423.9|7435.9|7423.9|7435.9|7423.9|0
1729008780000|2024-10-15 16:13:00|7436.2|7424.2|7435.2|7423.2|7436.2|7424.2|7435.2|7423.2|0
1729008790000|2024-10-15 16:13:10|7438.4|7426.4|7438.4|7426.4|7438.4|7426.4|7438.4|7426.4|0
1729008800000|2024-10-15 16:13:20|7436|7428|7430.5|7422.5|7436|7428|7430.5|7422.5|1
1729008830000|2024-10-15 16:13:50|7427.5|7419.5|7431.9|7419.9|7433.4|7421.5|7427.5|7419.5|3
1729008840000|2024-10-15 16:14:00|7430.7|7418.7|7421.6|7413.6|7430.7|7418.7|7421.6|7413.6|1
1729008850000|2024-10-15 16:14:10|7420.9|7412.9|7418.6|7412.6|7420.9|7412.9|7417.4|7411.4|1
1729008860000|2024-10-15 16:14:20|7418.2|7412.2|7422.8|7410.8|7422.8|7412.2|7415.4|7409.2|7
1729008870000|2024-10-15 16:14:30|7421.5|7409.5|7419.9|7407.9|7421.5|7409.5|7419.7|7407.7|0
1729008880000|2024-10-15 16:14:40|7420.6|7408.6|7420.6|7408.6|7420.6|7408.6|7420.6|7408.6|13
1729008890000|2024-10-15 16:14:50|7419.7|7407.7|7416.4|7410.4|7419.7|7410.6|7416.4|7407.7|4
1729008900000|2024-10-15 16:15:00|7417.6|7409.6|7415.7|7409.7|7421.9|7410.7|7415.7|7409.1|19
1729008910000|2024-10-15 16:15:10|7417.2|7409.2|7424.2|7412.2|7424.2|7413.1|7417.2|7409.2|1
1729008920000|2024-10-15 16:15:20|7421.4|7413.4|7421.4|7413.4|7421.4|7413.4|7421.4|7413.4|0
1729008930000|2024-10-15 16:15:30|7426.1|7414.1|7426.1|7414.1|7426.1|7414.1|7426.1|7414.1|0
1729008940000|2024-10-15 16:15:40|7426.9|7414.9|7426.7|7418.7|7428.4|7418.7|7425.2|7414.9|0
1729008960000|2024-10-15 16:16:00|7426.4|7418.4|7426.4|7418.4|7426.4|7418.4|7426.4|7418.4|0
1729008970000|2024-10-15 16:16:10|7426.7|7418.7|7426.2|7418.2|7426.7|7418.7|7426.2|7418.2|0
1729008980000|2024-10-15 16:16:20|7425.9|7417.9|7424.1|7416.1|7428.4|7417.9|7424.1|7414.7|3
1729008990000|2024-10-15 16:16:30|7427.6|7415.6|7427.6|7415.6|7427.6|7415.6|7427.6|7415.6|0
1729009000000|2024-10-15 16:16:40|7424.7|7416.7|7430.1|7422.1|7430.1|7422.4|7424.4|7415.1|0
1729009010000|2024-10-15 16:16:50|7430.4|7422.4|7429.7|7421.7|7430.4|7422.4|7429.7|7421.7|0
1729009020000|2024-10-15 16:17:00|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|7428.1|7422.1|0
1729009030000|2024-10-15 16:17:10|7431.9|7419.9|7429.9|7421.9|7433.2|7423.1|7429.9|7419.9|0
1729009040000|2024-10-15 16:17:20|7428.6|7422.6|7430.2|7422.2|7430.2|7423.1|7428.6|7422.2|0
1729009050000|2024-10-15 16:17:30|7431.2|7423.2|7431.2|7423.2|7431.2|7423.2|7431.2|7423.2|1
1729009060000|2024-10-15 16:17:40|7427.2|7419.2|7426.1|7418.1|7427.2|7419.7|7425.7|7418.1|2
1729009070000|2024-10-15 16:17:50|7428.6|7416.6|7428.9|7416.9|7428.9|7416.9|7428.6|7416.6|0
1729009080000|2024-10-15 16:18:00|7429.7|7417.7|7420.9|7414.9|7429.7|7417.7|7420.9|7412.2|2
1729009090000|2024-10-15 16:18:10|7423.3|7415.3|7425.7|7419.7|7426.4|7419.7|7423.3|7415.3|4
1729009100000|2024-10-15 16:18:20|7424.6|7418.6|7421.4|7415.4|7424.6|7418.6|7420.6|7413.6|1
1729009110000|2024-10-15 16:18:30|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|7420.2|7414.2|0
1729009120000|2024-10-15 16:18:40|7421.1|7415.1|7421.1|7415.1|7421.1|7415.1|7421.1|7415.1|8
1729009140000|2024-10-15 16:19:00|7420.7|7414.7|7420.4|7414.4|7420.7|7414.7|7418.9|7412.9|5
1729009150000|2024-10-15 16:19:10|7420|7414|7418.7|7412.7|7420|7414|7418.2|7410.2|2
1729009170000|2024-10-15 16:19:30|7421.5|7413.5|7421.2|7413.2|7421.5|7413.5|7421.2|7413.2|1
1729009190000|2024-10-15 16:19:50|7421|7413|7422.2|7414.2|7422.2|7414.2|7419.8|7413|1
1729009200000|2024-10-15 16:20:00|7422.5|7414.5|7422|7416|7423.2|7416|7422|7414.5|0
1729009210000|2024-10-15 16:20:10|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|7421.7|7415.7|0
1729009230000|2024-10-15 16:20:30|7420.7|7414.7|7422|7416|7422|7416|7420.7|7414.7|0
1729009240000|2024-10-15 16:20:40|7422.7|7416.7|7422|7416|7423.3|7417.3|7422|7416|3
1729009250000|2024-10-15 16:20:50|7422.2|7416.2|7421.2|7415.2|7422.2|7416.2|7420.5|7414.5|3
1729009260000|2024-10-15 16:21:00|7421.5|7415.5|7421.7|7415.7|7421.7|7415.7|7421.5|7415.5|1
1729009270000|2024-10-15 16:21:10|7420|7414|7420.7|7414.7|7420.7|7414.7|7419|7413|1
1729009280000|2024-10-15 16:21:20|7419.9|7413.9|7417.9|7411.9|7419.9|7413.9|7416.4|7410.4|2
1729009290000|2024-10-15 16:21:30|7417|7411|7418.9|7410.9|7418.9|7411.7|7416.1|7410.1|2
1729009300000|2024-10-15 16:21:40|7418|7412|7419.2|7413.2|7419.3|7413.3|7417.3|7410.9|0
1729009310000|2024-10-15 16:21:50|7420.5|7412.5|7419.5|7413.5|7420.5|7413.8|7419.3|7412.5|0
1729009320000|2024-10-15 16:22:00|7419.3|7413.3|7419.3|7413.3|7419.3|7413.3|7419.3|7413.3|0
1729009330000|2024-10-15 16:22:10|7419.2|7413.2|7419.3|7413.3|7419.5|7413.5|7419.2|7413.2|0
1729009340000|2024-10-15 16:22:20|7418.5|7412.5|7421.3|7415.3|7422.8|7416.8|7418.5|7412.5|1
1729009350000|2024-10-15 16:22:30|7421.7|7415.7|7422.8|7416.8|7422.8|7416.8|7421.7|7415.7|0
1729009360000|2024-10-15 16:22:40|7423.2|7417.2|7421.2|7415.2|7423.2|7417.2|7421.2|7415.2|1
1729009370000|2024-10-15 16:22:50|7421.3|7415.3|7418.3|7412.3|7422.7|7416.7|7418.3|7412.3|10
1729009380000|2024-10-15 16:23:00|7418.7|7412.7|7420.3|7414.3|7422.8|7415.5|7418.7|7412.7|7
1729009390000|2024-10-15 16:23:10|7420.7|7414.7|7420.5|7414.5|7420.7|7414.7|7420.5|7414.5|0
1729009400000|2024-10-15 16:23:20|7420.7|7414.7|7420.7|7414.7|7420.8|7414.8|7420.7|7414.7|0
1729009410000|2024-10-15 16:23:30|7419.2|7413.2|7420.2|7414.2|7420.2|7414.2|7419.2|7413.2|2
1729009420000|2024-10-15 16:23:40|7420|7414|7420.8|7414.8|7421|7415|7420|7414|5
1729009430000|2024-10-15 16:23:50|7421.8|7415.8|7420.8|7414.8|7421.8|7415.8|7420.8|7414.8|0
1729009450000|2024-10-15 16:24:10|7421|7415|7421|7415|7421|7415|7421|7415|1
1729009460000|2024-10-15 16:24:20|7419.3|7413.3|7416.6|7410.6|7419.6|7413.3|7415.2|7407.5|4
1729009470000|2024-10-15 16:24:30|7419.8|7411.8|7419.8|7413.8|7419.8|7413.8|7418.5|7411.8|1
1729009480000|2024-10-15 16:24:40|7419.6|7413.6|7418.6|7412.6|7419.6|7413.6|7418.6|7412.6|0
1729009490000|2024-10-15 16:24:50|7418.5|7412.5|7422.1|7416.1|7423.8|7416.6|7417.6|7411.6|2
1729009500000|2024-10-15 16:25:00|7421.8|7415.8|7422.8|7416.8|7422.8|7416.8|7421.8|7415.8|0
1729009510000|2024-10-15 16:25:10|7420.8|7414.8|7434|7428|7434|7428|7420.8|7414.8|6
1729009520000|2024-10-15 16:25:20|7433.2|7425.2|7433.9|7425.9|7433.9|7427|7432.7|7425.2|3
1729009530000|2024-10-15 16:25:30|7434.2|7426.2|7434.2|7426.2|7434.2|7426.2|7434.2|7426.2|0
1729009540000|2024-10-15 16:25:40|7433|7427|7436.8|7428.8|7437.3|7431.3|7433|7426.2|6
1729009550000|2024-10-15 16:25:50|7435.4|7427.4|7438.2|7432.2|7438.2|7432.2|7434.3|7427.4|1
1729009560000|2024-10-15 16:26:00|7438.8|7432.8|7434|7428|7438.8|7432.8|7433.8|7427.8|5
1729009580000|2024-10-15 16:26:20|7436.2|7428.2|7436.2|7428.2|7436.2|7428.2|7436.2|7428.2|0
1729009600000|2024-10-15 16:26:40|7434.5|7428.5|7434.5|7428.5|7434.5|7428.5|7434.5|7428.5|0
1729009610000|2024-10-15 16:26:50|7434.7|7428.7|7441.2|7435.2|7441.8|7435.8|7434.7|7428.7|3
1729009620000|2024-10-15 16:27:00|7441.7|7435.7|7446.7|7440.7|7446.7|7440.7|7441.7|7435.7|1
1729009630000|2024-10-15 16:27:10|7447|7441|7442.8|7436.8|7449|7443|7442.8|7436.8|11
1729009640000|2024-10-15 16:27:20|7444.5|7438.5|7444.5|7438.5|7444.5|7438.5|7444.5|7438.5|1
1729009660000|2024-10-15 16:27:40|7443.8|7437.8|7443.8|7437.8|7443.8|7437.8|7443.8|7437.8|0
1729009680000|2024-10-15 16:28:00|7444.1|7438.1|7450.5|7442.5|7450.5|7442.5|7444.1|7438.1|2
1729009690000|2024-10-15 16:28:10|7450.8|7442.8|7447.3|7441.3|7452.1|7442.8|7447.3|7438.5|1
1729009700000|2024-10-15 16:28:20|7446.5|7440.5|7447.2|7441.2|7447.7|7441.7|7446.5|7440.5|1
1729009710000|2024-10-15 16:28:30|7447.7|7441.7|7447.8|7441.8|7448|7442|7447.6|7441.6|0
1729009720000|2024-10-15 16:28:40|7442.6|7436.6|7445.5|7439.5|7447.8|7439.8|7442.6|7436.6|8
1729009740000|2024-10-15 16:29:00|7447.2|7439.2|7447.2|7439.2|7447.2|7439.2|7447.2|7439.2|6
1729009750000|2024-10-15 16:29:10|7443.5|7437.5|7444.3|7438.3|7444.5|7438.5|7443.5|7437.5|0
1729009760000|2024-10-15 16:29:20|7443.8|7437.8|7446.1|7440.1|7446.1|7440.1|7443.8|7437.8|1
1729009770000|2024-10-15 16:29:30|7446|7440|7446|7440|7446.1|7440.1|7446|7440|0
1729009780000|2024-10-15 16:29:40|7446.1|7440.1|7446.1|7440.1|7446.1|7440.1|7446|7440|0
1729009790000|2024-10-15 16:29:50|7446|7440|7448.3|7442.3|7448.8|7442.8|7446|7440|3
1729009800000|2024-10-15 16:30:00|7446.3|7440.3|7446|7440|7446.3|7440.3|7446|7440|0
1729009820000|2024-10-15 16:30:20|7444|7438|7444.5|7436.5|7446.3|7438.6|7440.6|7434.6|6
1729009830000|2024-10-15 16:30:30|7443.3|7437.3|7441.6|7435.6|7443.3|7437.3|7441.6|7435.6|0
1729009840000|2024-10-15 16:30:40|7434.8|7426.8|7431.7|7425.7|7434.8|7426.8|7431.3|7425.1|2
1729009850000|2024-10-15 16:30:50|7433|7427|7436.6|7430.6|7436.8|7430.8|7433|7427|3
1729009860000|2024-10-15 16:31:00|7437.4|7429.4|7435.9|7429.9|7437.6|7429.9|7435.9|7428.8|1
1729009870000|2024-10-15 16:31:10|7438.8|7430.8|7438.3|7430.3|7438.8|7430.8|7437.9|7429.9|0
1729009880000|2024-10-15 16:31:20|7437.9|7429.9|7438.3|7432.3|7438.3|7432.3|7437.6|7429.9|1
1729009890000|2024-10-15 16:31:30|7441.8|7429.8|7441.8|7429.8|7441.8|7429.8|7441.8|7429.8|0
1729009900000|2024-10-15 16:31:40|7443.1|7431.1|7440.9|7432.9|7443.1|7432.9|7440.9|7431.1|0
1729009910000|2024-10-15 16:31:50|7454.8|7448.8|7455.8|7449.8|7456.6|7450.6|7454.1|7448.1|20
1729009920000|2024-10-15 16:32:00|7456.1|7450.1|7455.8|7449.8|7457.1|7451.1|7455.6|7449.6|4
1729009930000|2024-10-15 16:32:10|7453.5|7447.5|7453.3|7447.3|7454.1|7448.1|7453.3|7447.3|3
1729009940000|2024-10-15 16:32:20|7454.3|7448.3|7454.8|7448.8|7454.8|7448.8|7454.1|7448.1|0
1729009950000|2024-10-15 16:32:30|7456.1|7450.1|7460.2|7452.2|7461.6|7453|7454.9|7448.9|4
1729009960000|2024-10-15 16:32:40|7459|7453|7459.7|7453.7|7460.2|7453.7|7459|7452.2|1
1729009970000|2024-10-15 16:32:50|7461.6|7455.6|7462.2|7454.2|7462.5|7455.7|7461.6|7454.2|5
1729009980000|2024-10-15 16:33:00|7461.3|7455.3|7461.3|7455.3|7461.3|7455.3|7461.3|7455.3|0
1729009990000|2024-10-15 16:33:10|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|0
1729010000000|2024-10-15 16:33:20|7460.5|7454.5|7457.9|7451.9|7460.5|7454.5|7457.9|7451.9|4
1729010010000|2024-10-15 16:33:30|7457|7451|7457|7451|7457|7451|7457|7451|0
1729010020000|2024-10-15 16:33:40|7454.7|7448.7|7459.8|7451.8|7460.1|7451.8|7454.7|7446.2|3
1729010030000|2024-10-15 16:33:50|7459.6|7451.6|7459.6|7451.6|7459.8|7451.8|7459.6|7451.6|1
1729010040000|2024-10-15 16:34:00|7459|7451|7458.3|7450.3|7459|7451|7458.3|7450.3|1
1729010050000|2024-10-15 16:34:10|7459.8|7451.8|7458.6|7450.6|7459.8|7451.8|7458.6|7450.6|1
1729010070000|2024-10-15 16:34:30|7456|7448|7454|7446|7456|7448|7454|7446|1
1729010080000|2024-10-15 16:34:40|7454.1|7446.1|7454.8|7446.8|7457.5|7446.8|7454.1|7443.6|1
1729010090000|2024-10-15 16:34:50|7455.4|7443.4|7452.1|7444.1|7455.4|7444.1|7452.1|7440.5|1
1729010100000|2024-10-15 16:35:00|7452|7444|7453|7445|7453|7445|7452|7444|0
1729010110000|2024-10-15 16:35:10|7453.3|7445.3|7454.1|7446.1|7454.1|7446.1|7453.3|7445.3|0
1729010120000|2024-10-15 16:35:20|7453.6|7445.6|7452|7446|7453.6|7446.3|7452|7445.6|0
1729010140000|2024-10-15 16:35:40|7452.8|7444.8|7452|7446|7452.8|7446|7452|7444.8|1
1729010150000|2024-10-15 16:35:50|7457.5|7445.5|7457.5|7445.5|7457.5|7445.5|7457.5|7445.5|0
1729010160000|2024-10-15 16:36:00|7454.1|7446.1|7454.1|7446.1|7454.1|7446.1|7454.1|7446.1|0
1729010170000|2024-10-15 16:36:10|7456.8|7444.8|7456.5|7448.5|7457.1|7448.5|7456.5|7444.8|0
1729010190000|2024-10-15 16:36:30|7456.8|7448.8|7458.1|7450.1|7458.1|7450.1|7456.8|7448.8|0
1729010210000|2024-10-15 16:36:50|7458.3|7450.3|7458.3|7450.3|7458.3|7450.3|7458.3|7450.3|1
1729010220000|2024-10-15 16:37:00|7458.8|7450.8|7458.8|7450.8|7458.8|7450.8|7458.8|7450.8|0
1729010230000|2024-10-15 16:37:10|7457.5|7449.5|7457|7451|7457.5|7451.1|7456.8|7449.5|2
1729010240000|2024-10-15 16:37:20|7456.5|7448.5|7462.8|7456.8|7462.8|7456.8|7455.3|7448.5|5
1729010250000|2024-10-15 16:37:30|7462|7456|7461.6|7455.6|7462.1|7456.1|7461.6|7455.6|2
1729010260000|2024-10-15 16:37:40|7461|7455|7459.6|7451.6|7461.8|7455.8|7453|7445|9
1729010270000|2024-10-15 16:37:50|7459.3|7451.3|7454|7448|7460.5|7451.3|7453.8|7444.1|10
1729010280000|2024-10-15 16:38:00|7449.6|7443.6|7453.9|7445.9|7453.9|7445.9|7449.6|7442.8|3
1729010290000|2024-10-15 16:38:10|7454.6|7446.6|7455.6|7447.6|7455.6|7447.6|7454.6|7446.6|0
1729010300000|2024-10-15 16:38:20|7453.6||7453.6||7453.6||7453.6||0
1729010310000|2024-10-15 16:38:30|7453.9|7447.9|7451.1|7445.1|7453.9|7447.9|7450.6|7442.6|1
1729010320000|2024-10-15 16:38:40|7452.3|7446.3|7455.8|7447.8|7455.8|7447.8|7452.3|7446.3|1
1729010330000|2024-10-15 16:38:50|7459.6|7447.6|7463.8|7457.8|7463.8|7457.8|7459.6|7447.6|7
1729010340000|2024-10-15 16:39:00|7464.1|7458.1|7466.8|7460.8|7466.8|7460.8|7464.1|7458.1|4
1729010350000|2024-10-15 16:39:10|7468.3|7460.3|7478|7466|7478.8|7466.8|7468.3|7460.3|9
1729010370000|2024-10-15 16:39:30|7477.6|7465.6|7478.1|7466.1|7478.1|7466.1|7472|7465.6|2
1729010380000|2024-10-15 16:39:40|7478.5|7466.5|7478.3|7466.3|7479.1|7467.1|7478.3|7466.3|0
1729010390000|2024-10-15 16:39:50|7478|7466|7478|7466|7478|7466|7478|7466|0
1729010400000|2024-10-15 16:40:00|7472.4|7466.4|7470.3|7462.3|7473.1|7466.4|7467.4|7460.1|4
1729010410000|2024-10-15 16:40:10|7469.3|7461.3|7469|7461|7469.5|7461.3|7467.6|7457.5|1
1729010420000|2024-10-15 16:40:20|7465.6|7459.6|7472.8|7460.8|7472.8|7461.3|7465.6|7459.6|4
1729010430000|2024-10-15 16:40:30|7469.3|7461.3|7469.3|7461.3|7469.3|7461.3|7469.3|7461.3|0
1729010440000|2024-10-15 16:40:40|7472.1|7460.1|7469.4|7461.4|7472.1|7461.4|7469.4|7460.1|1
1729010460000|2024-10-15 16:41:00|7469.1|7461.1|7467.6|7461.6|7469.1|7461.9|7467.4|7461.1|1
1729010470000|2024-10-15 16:41:10|7467.9|7461.9|7467.9|7461.9|7467.9|7461.9|7467.9|7461.9|0
1729010510000|2024-10-15 16:41:50|7468.4|7460.4|7467.4|7455.4|7468.4|7460.4|7467.4|7455.4|3
1729010520000|2024-10-15 16:42:00|7467.1|7459.1|7467.1|7459.1|7467.1|7459.1|7467.1|7459.1|0
1729010530000|2024-10-15 16:42:10|7471.3|7459.3|7469.1|7461.1|7471.3|7461.3|7469.1|7458.9|0
1729010540000|2024-10-15 16:42:20|7468.3|7460.3|7470.1|7462.1|7470.1|7462.1|7468.3|7460.3|0
1729010550000|2024-10-15 16:42:30|7469.4|7461.4|7464.8|7458.8|7469.4|7461.4|7464.6|7458.6|1
1729010560000|2024-10-15 16:42:40|7464.7|7458.7|7464.7|7458.7|7464.7|7458.7|7464.7|7458.7|0
1729010570000|2024-10-15 16:42:50|7464.2|7456.2|7463.8|7455.8|7467.1|7456.7|7462.1|7455.1|2
1729010580000|2024-10-15 16:43:00|7465.3|7457.3|7467.4|7459.4|7467.4|7459.4|7465.3|7457.3|0
1729010590000|2024-10-15 16:43:10|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|0
1729010600000|2024-10-15 16:43:20|7465.6|7459.6|7467.2|7459.2|7467.2|7459.6|7465.6|7454.4|1
1729010620000|2024-10-15 16:43:40|7466.9|7458.9|7466.9|7458.9|7466.9|7458.9|7466.9|7458.9|0
1729010640000|2024-10-15 16:44:00|7466.3|7460.3|7468.4|7460.4|7468.4|7460.4|7466.3|7460.3|0
1729010650000|2024-10-15 16:44:10|7467.8|7459.8|7464.4|7456.4|7467.8|7459.8|7459.8|7448.3|4
1729010670000|2024-10-15 16:44:30|7464.6|7456.6|7464.9|7456.9|7464.9|7456.9|7464.6|7456.6|0
1729010680000|2024-10-15 16:44:40|7465.4|7457.4|7465.8|7457.8|7465.8|7457.8|7465.4|7457.4|0
1729010690000|2024-10-15 16:44:50|7465.1|7457.1|7460.8|7452.8|7467.1|7459.6|7460.8|7452.8|3
1729010700000|2024-10-15 16:45:00|7459.6|7453.6|7460.3|7448.3|7460.6|7454.6|7459.6|7448.3|2
1729010710000|2024-10-15 16:45:10|7460.2|7448.2|7458.6|7450.6|7460.2|7450.6|7457.4|7448.2|0
1729010720000|2024-10-15 16:45:20|7461.8|7449.8|7459.9|7453.9|7461.8|7453.9|7459.9|7449.8|0
1729010730000|2024-10-15 16:45:30|7463.2|7455.2|7463.2|7455.2|7463.2|7455.2|7463.2|7455.2|0
1729010750000|2024-10-15 16:45:50|7461.6|7453.6|7464.6|7458.6|7464.9|7458.6|7460.9|7450.1|4
1729010760000|2024-10-15 16:46:00|7469.1|7463.1|7469.4|7461.4|7469.4|7463.1|7469.1|7461.4|3
1729010770000|2024-10-15 16:46:10|7471.6|7463.6|7470.9|7464.9|7471.6|7464.9|7470.9|7463.6|1
1729010780000|2024-10-15 16:46:20|7472.3|7464.3|7472.9|7464.9|7472.9|7466.9|7472.3|7464.3|3
1729010790000|2024-10-15 16:46:30|7469.6|7461.6|7469.6|7461.6|7469.6|7461.6|7469.6|7461.6|2
1729010800000|2024-10-15 16:46:40|7469.3|7461.3|7469.3|7461.3|7469.3|7461.3|7469.3|7461.3|0
1729010820000|2024-10-15 16:47:00|7467.9|7459.9|7467.3|7459.3|7467.9|7459.9|7467.3|7459.3|4
1729010840000|2024-10-15 16:47:20|7469.6|7457.6|7469.6|7457.6|7469.6|7457.6|7469.6|7457.6|0
1729010850000|2024-10-15 16:47:30|7470.3|7458.3|7461.9|7453.9|7470.3|7458.9|7461.7|7453.7|4
1729010860000|2024-10-15 16:47:40|7462.4|7454.4|7462.4|7454.4|7462.4|7454.4|7462.4|7454.4|0
1729010870000|2024-10-15 16:47:50|7462.9|7454.9|7463.2|7455.2|7463.2|7455.2|7462.9|7454.9|0
1729010880000|2024-10-15 16:48:00|7463.9|7457.9|7462.2|7456.2|7463.9|7457.9|7462.2|7456.2|0
1729010890000|2024-10-15 16:48:10|7463.9|7457.9|7463.9|7457.9|7463.9|7457.9|7463.9|7457.9|0
1729010900000|2024-10-15 16:48:20|7463.4|7457.4|7465.4|7459.4|7465.4|7459.4|7463.4|7457.4|1
1729010910000|2024-10-15 16:48:30|7464.1|7456.1|7463.1|7457.1|7464.2|7458.2|7463.1|7456.1|2
1729010920000|2024-10-15 16:48:40|7465|7459|7468.7|7460.7|7468.7|7460.7|7464.4|7458.4|7
1729010930000|2024-10-15 16:48:50|7467.7|7459.7|7472.1|7464.1|7472.1|7464.1|7467.7|7458.1|3
1729010940000|2024-10-15 16:49:00|7475.9|7467.9|7473.6|7465.6|7475.9|7467.9|7473.6|7465.6|5
1729010950000|2024-10-15 16:49:10|7472.9|7466.9|7474.4|7466.4|7474.9|7467.2|7472.9|7466.4|1
1729010960000|2024-10-15 16:49:20|7472.1|7464.1|7472.1|7464.1|7472.1|7464.1|7472.1|7464.1|1
1729010970000|2024-10-15 16:49:30|7471.7|7463.7|7469.7|7461.7|7471.7|7463.7|7469.7|7459.7|0
1729010980000|2024-10-15 16:49:40|7469.9|7461.9|7469.9|7461.9|7469.9|7461.9|7469.9|7461.9|0
1729011000000|2024-10-15 16:50:00|7470.2|7462.2|7470.2|7462.2|7470.8|7464.6|7470.2|7462.2|1
1729011010000|2024-10-15 16:50:10|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|7472.1|7460.1|0
1729011020000|2024-10-15 16:50:20|7473.4|7465.4|7474.4|7466.4|7474.4|7466.4|7473.4|7465.4|4
1729011060000|2024-10-15 16:51:00|7477.4|7465.4|7475.9|7467.9|7477.4|7468.4|7475.9|7465.4|0
1729011070000|2024-10-15 16:51:10|7476.1|7468.1|7476.4|7468.4|7476.4|7468.4|7475.9|7467.9|0
1729011080000|2024-10-15 16:51:20|7476.7|7468.7|7476.9|7468.9|7476.9|7468.9|7476.7|7468.7|2
1729011100000|2024-10-15 16:51:40|7477.4|7469.4|7475.6|7467.6|7477.4|7469.4|7475.6|7465.4|2
1729011110000|2024-10-15 16:51:50|7476.2|7468.2|7477.1|7469.1|7477.1|7469.1|7476.2|7468.2|0
1729011130000|2024-10-15 16:52:10|7477|7469|7475.7|7467.7|7477|7469|7475.7|7467.7|0
1729011140000|2024-10-15 16:52:20|7476.4|7468.4|7477|7465|7477|7468.7|7476.4|7465|0
1729011150000|2024-10-15 16:52:30|7474.5|7466.5|7473.7|7465.7|7477|7466.5|7473.7|7465|0
1729011160000|2024-10-15 16:52:40|7473.9|7465.9|7476.4|7464.4|7476.4|7466.2|7473.9|7464.4|0
1729011170000|2024-10-15 16:52:50|7475.5|7467.5|7475.5|7467.5|7475.5|7467.5|7475.5|7467.5|0
1729011210000|2024-10-15 16:53:30|7476.4|7468.4|7475.5|7469.5|7476.4|7469.5|7475.5|7468.4|1
1729011220000|2024-10-15 16:53:40|7474.5|7468.5|7474.5|7468.5|7474.5|7468.5|7474.5|7468.5|0
1729011230000|2024-10-15 16:53:50|7474.9|7468.9|7475.5|7469.5|7475.5|7469.5|7474.9|7468.9|0
1729011240000|2024-10-15 16:54:00|7475.9|7469.9|7481.9|7475.9|7485.4|7476|7475.4|7469.4|6
1729011250000|2024-10-15 16:54:10|7481.8|7473.8|7479|7473|7481.8|7473.8|7478.7|7472|3
1729011260000|2024-10-15 16:54:20|7478.3|7472.3|7478.5|7472.5|7479.4|7472.5|7478.2|7471|2
1729011270000|2024-10-15 16:54:30|7477.7|7471.7|7478.4|7472.4|7478.4|7472.4|7477.5|7471.5|0
1729011290000|2024-10-15 16:54:50|7477.3|7471.3|7477.2|7471.2|7477.7|7471.3|7472.2|7466.2|4
1729011300000|2024-10-15 16:55:00|7477.5|7471.5|7477.4|7471.4|7478.7|7471.5|7475|7466.7|5
1729011310000|2024-10-15 16:55:10|7477.2|7471.2|7478.2|7470.2|7478.2|7471.2|7477.2|7470.2|1
1729011330000|2024-10-15 16:55:30|7478.5|7470.5|7477.2|7471.2|7478.5|7471.2|7477.2|7470.5|3
1729011340000|2024-10-15 16:55:40|7478.4|7470.4|7477.2|7471.2|7478.9|7472.9|7477.2|7470.4|1
1729011350000|2024-10-15 16:55:50|7478.4|7470.4|7472.2|7466.2|7479|7471|7471.2|7465.2|7
1729011360000|2024-10-15 16:56:00|7471.9|7465.9|7470.3|7458.3|7471.9|7465.9|7468.8|7458.3|4
1729011370000|2024-10-15 16:56:10|7468.5|7460.5|7468.5|7460.5|7468.5|7460.5|7468.5|7460.5|1
1729011380000|2024-10-15 16:56:20|7468.8|7460.8|7472.3|7460.3|7472.3|7462|7466|7458|5
1729011390000|2024-10-15 16:56:30|7473|7461|7473|7461|7473|7461|7473|7461|0
1729011400000|2024-10-15 16:56:40|7472.3|7460.3|7472.3|7460.3|7472.3|7460.3|7472.3|7460.3|0
1729011410000|2024-10-15 16:56:50|7474|7462|7471.6|7463.6|7474|7463.6|7471.6|7462|0
1729011420000|2024-10-15 16:57:00|7470|7462|7470|7462|7470|7462|7470|7462|0
1729011440000|2024-10-15 16:57:20|7470.7|7462.7|7466.3|7458.3|7470.7|7462.7|7464.8|7458.3|2
1729011460000|2024-10-15 16:57:40|7465.7|7457.7|7464.7|7456.7|7465.7|7457.7|7463.8|7455.8|1
1729011480000|2024-10-15 16:58:00|7463.3|7457.3|7463.3|7457.3|7463.3|7457.3|7463.3|7457.3|0
1729011490000|2024-10-15 16:58:10|7462.7|7456.7|7462.7|7456.7|7462.7|7456.7|7462.7|7456.7|0
1729011500000|2024-10-15 16:58:20|7462.3|7456.3|7465.5|7459.5|7466.2|7460.2|7462.3|7455|3
1729011520000|2024-10-15 16:58:40|7465.7|7459.7|7466.2|7460.2|7466.2|7460.2|7465.7|7459.7|0
1729011540000|2024-10-15 16:59:00|7465.5|7459.5|7465.7|7459.7|7466|7460|7465.5|7459.5|1
1729011550000|2024-10-15 16:59:10|7466|7460|7465.7|7459.7|7466|7460|7465.7|7459.7|0
1729011560000|2024-10-15 16:59:20|7464|7458|7464|7458|7464|7458|7464|7458|4
1729011570000|2024-10-15 16:59:30|7463|7457|7463|7457|7463|7457|7463|7457|0
1729011580000|2024-10-15 16:59:40|7463.3|7457.3|7462.5|7456.5|7463.3|7457.3|7462.2|7456.2|1
1729011590000|2024-10-15 16:59:50|7463.5|7457.5|7462.5|7456.5|7463.8|7457.8|7462.5|7456.5|1
1729011600000|2024-10-15 17:00:00|7460|7452|7453.5|7447.5|7465.8|7458|7453.5|7447.3|12
1729011610000|2024-10-15 17:00:10|7454|7446|7454.1|7446.1|7456|7446.1|7451.5|7444|11
1729011630000|2024-10-15 17:00:30|7453.1|7445.1|7454|7446|7454.1|7446.1|7451.8|7445.1|1
1729011640000|2024-10-15 17:00:40|7453.1|7447.1|7453.1|7447.1|7453.1|7447.1|7453.1|7447.1|0
1729011650000|2024-10-15 17:00:50|7453.5|7447.5|7454.3|7448.3|7455.3|7448.5|7453.5|7447.3|0
1729011660000|2024-10-15 17:01:00|7460|7448|7455.8|7447.8|7460|7448.6|7455.8|7447.8|6
1729011670000|2024-10-15 17:01:10|7455.1|7447.1|7455.1|7447.1|7455.1|7447.1|7455.1|7447.1|0
1729011690000|2024-10-15 17:01:30|7454.8|7446.8|7454.8|7448.8|7455.3|7448.8|7454.8|7446.8|1
1729011720000|2024-10-15 17:02:00|7454.5|7448.5|7454.5|7448.5|7454.5|7448.5|7454.5|7448.5|1
1729011730000|2024-10-15 17:02:10|7455.1|7447.1|7458.6|7450.6|7460|7450.6|7455.1|7445.3|1
1729011740000|2024-10-15 17:02:20|7459|7451|7459|7451|7459|7451|7459|7451|0
1729011750000|2024-10-15 17:02:30|7460|7452|7459.1|7453.1|7460.3|7453.1|7459.1|7452|0
1729011770000|2024-10-15 17:02:50|7461.8|7453.8|7460.8|7454.8|7461.8|7454.8|7460.2|7453.8|7
1729011780000|2024-10-15 17:03:00|7460.5|7454.5|7460.5|7454.5|7460.5|7454.5|7460.5|7454.5|0
1729011790000|2024-10-15 17:03:10|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|0
1729011810000|2024-10-15 17:03:30|7460.8|7454.8|7460.8|7454.8|7460.8|7454.8|7460.8|7454.8|0
1729011820000|2024-10-15 17:03:40|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|0
1729011830000|2024-10-15 17:03:50|7462|7456|7460.6|7454.6|7465.2|7456|7460.6|7453.2|7
1729011840000|2024-10-15 17:04:00|7459.3|7451.3|7459.6|7451.6|7459.6|7451.6|7459.3|7451.3|2
1729011880000|2024-10-15 17:04:40|7459.1|7453.1|7457.5|7451.5|7459.5|7453.1|7456.8|7450.3|4
1729011890000|2024-10-15 17:04:50|7457.1|7451.1|7457.1|7451.1|7457.1|7451.1|7457.1|7451.1|0
1729011900000|2024-10-15 17:05:00|7457.3|7451.3|7455.5|7449.5|7458.1|7452.1|7455.5|7449.5|6
1729011910000|2024-10-15 17:05:10|7455.6|7449.6|7456.5|7450.5|7456.5|7450.5|7455.6|7449.6|0
1729011930000|2024-10-15 17:05:30|7455.8|7449.8|7455.8|7449.8|7455.8|7449.8|7455.8|7449.8|0
1729011940000|2024-10-15 17:05:40|7457.8|7451.8|7455.1|7447.1|7459.5|7451.8|7453.6|7445.6|9
1729011970000|2024-10-15 17:06:10|7452.8|7446.8|7452.8|7446.8|7452.8|7446.8|7452.8|7446.8|0
1729011980000|2024-10-15 17:06:20|7453.1|7447.1|7455.3|7447.3|7455.3|7447.3|7453.1|7447.1|2
1729011990000|2024-10-15 17:06:30|7455.6|7447.6|7455.6|7447.6|7455.6|7447.6|7455.6|7447.6|0
1729012000000|2024-10-15 17:06:40|7456.1|7450.1|7457.6|7449.6|7457.6|7450.1|7456.1|7449.3|0
1729012010000|2024-10-15 17:06:50|7455.9|7449.9|7460.4|7452.4|7460.4|7452.4|7455.9|7449.4|0
1729012020000|2024-10-15 17:07:00|7457.8|7451.8|7458.8|7452.8|7458.8|7452.8|7457.8|7451.8|0
1729012030000|2024-10-15 17:07:10|7459.1|7453.1|7464.6|7456.6|7464.6|7456.6|7459.1|7453.1|1
1729012040000|2024-10-15 17:07:20|7465.8|7457.8|7465.1|7459.1|7465.9|7459.1|7465.1|7457.8|0
1729012100000|2024-10-15 17:08:20|7462.8|7456.8|7461.5|7455.5|7462.9|7456.8|7460.8|7454.8|10
1729012110000|2024-10-15 17:08:30|7462.1|7456.1|7462.8|7456.8|7462.8|7456.8|7462.1|7456.1|0
1729012130000|2024-10-15 17:08:50|7462.6|7456.6|7459.8|7451.8|7464.3|7458.3|7459.8|7449.9|6
1729012140000|2024-10-15 17:09:00|7460.8|7452.8|7458.4|7452.4|7460.8|7452.8|7458.4|7452.4|0
1729012150000|2024-10-15 17:09:10|7455.8|7449.8|7456.3|7450.3|7456.3|7450.3|7455.8|7449.8|14
1729012160000|2024-10-15 17:09:20|7461.6|7449.6|7462.1|7454.1|7463.6|7454.1|7461.6|7449.6|9
1729012170000|2024-10-15 17:09:30|7460.5|7454.5|7460.5|7454.5|7460.5|7454.5|7460.5|7454.5|1
1729012180000|2024-10-15 17:09:40|7462|7454|7462.6|7454.6|7463.6|7456.3|7461.8|7454|4
1729012190000|2024-10-15 17:09:50|7461.1|7455.1|7461.9|7455.9|7461.9|7455.9|7461.1|7455.1|0
1729012200000|2024-10-15 17:10:00|7460.8|7454.8|7466.3|7454.3|7466.3|7454.8|7460.8|7452|7
1729012210000|2024-10-15 17:10:10|7467.7|7455.7|7468.8|7456.8|7468.8|7456.8|7467.7|7455.7|0
1729012230000|2024-10-15 17:10:30|7466.1|7458.1|7465.8|7457.8|7466.1|7458.1|7465.2|7457.2|0
1729012240000|2024-10-15 17:10:40|7468.7|7456.7|7469.7|7463.7|7470.5|7464.5|7468.7|7456.7|7
1729012250000|2024-10-15 17:10:50|7468.5|7462.5|7468|7456|7472|7464.7|7466.6|7454.6|4
1729012260000|2024-10-15 17:11:00|7469.1|7457.1|7468.9|7456.9|7469.1|7457.1|7468.9|7456.9|7
1729012270000|2024-10-15 17:11:10|7469.4|7457.4|7468.6|7456.6|7469.4|7457.4|7468.6|7456.6|0
1729012300000|2024-10-15 17:11:40|7467.5|7459.5|7467.8|7461.8|7467.8|7461.8|7467.5|7459.5|0
1729012320000|2024-10-15 17:12:00|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|0
1729012340000|2024-10-15 17:12:20|7470.1|7462.3|7469.1|7463.1|7470.3|7463.1|7469.1|7462.3|0
1729012350000|2024-10-15 17:12:30|7468.8|7462.8|7469.5|7463.5|7469.5|7463.5|7468.8|7462.8|0
1729012360000|2024-10-15 17:12:40|7469.3|7463.3|7468.6|7460.6|7469.3|7463.3|7468.5|7460.5|1
1729012370000|2024-10-15 17:12:50|7467.1|7461.1|7466|7460|7467.1|7461.1|7465.8|7459.8|1
1729012380000|2024-10-15 17:13:00|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|0
1729012390000|2024-10-15 17:13:10|7466.4|7460.4|7467.9|7461.9|7467.9|7461.9|7466.4|7460.4|2
1729012400000|2024-10-15 17:13:20|7467.6|7461.6|7467.1|7461.1|7468.1|7462.1|7467|7461|1
1729012440000|2024-10-15 17:14:00|7470.3|7462.3|7467.3|7461.3|7470.3|7464.3|7466.1|7459.6|17
1729012450000|2024-10-15 17:14:10|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|0
1729012460000|2024-10-15 17:14:20|7466.5|7460.5|7475.1|7469.1|7481.5|7475.5|7466.1|7459.6|17
1729012470000|2024-10-15 17:14:30|7475.5|7469.5|7479|7471|7479|7471.5|7475.5|7469.3|0
1729012480000|2024-10-15 17:14:40|7477.4|7471.4|7476.1|7470.1|7477.4|7471.4|7476.1|7470.1|0
1729012490000|2024-10-15 17:14:50|7478.3|7470.3|7478.3|7470.3|7478.3|7470.3|7478.3|7470.3|0
1729012500000|2024-10-15 17:15:00|7476.1|7470.1|7475.6|7469.6|7479|7470.4|7474.3|7467|5
1729012510000|2024-10-15 17:15:10|7475.8|7469.8|7476.1|7470.1|7476.1|7470.1|7475.6|7469.6|0
1729012520000|2024-10-15 17:15:20|7477.4|7471.4|7480.3|7472.3|7480.3|7472.3|7477.4|7471.1|1
1729012530000|2024-10-15 17:15:30|7481.5|7473.5|7480.1|7474.1|7481.6|7474.6|7480.1|7473.5|1
1729012540000|2024-10-15 17:15:40|7481.3|7469.3|7479.9|7471.9|7481.3|7471.9|7478.9|7469.3|1
1729012550000|2024-10-15 17:15:50|7480.3|7472.3|7481.3|7475.3|7482|7475.6|7480.3|7472.3|1
1729012560000|2024-10-15 17:16:00|7480.6|7474.6|7477.6|7469.6|7480.6|7474.6|7476.9|7467.9|4
1729012570000|2024-10-15 17:16:10|7477.2|7469.2|7477.4|7471.4|7477.4|7471.4|7477.2|7469.2|0
1729012580000|2024-10-15 17:16:20|7481.7|7473.7|7489.8|7481.8|7490.9|7481.8|7481.7|7472.3|2
1729012590000|2024-10-15 17:16:30|7490.1|7484.1|7485.9|7479.9|7490.1|7484.1|7484.7|7477.4|3
1729012600000|2024-10-15 17:16:40|7484.4|7478.4|7484.1|7478.1|7484.4|7478.4|7484.1|7478.1|1
1729012620000|2024-10-15 17:17:00|7484.7|7478.7|7483.2|7475.2|7486.5|7478.7|7480.8|7474.5|6
1729012630000|2024-10-15 17:17:10|7483.5|7475.5|7481.2|7475.2|7483.5|7475.5|7481.2|7475.2|0
1729012640000|2024-10-15 17:17:20|7482.5|7474.5|7482|7476|7482.5|7476|7482|7474.5|0
1729012650000|2024-10-15 17:17:30|7481.9|7475.9|7486.9|7478.9|7486.9|7478.9|7481.9|7475.9|1
1729012660000|2024-10-15 17:17:40|7490.8|7478.8|7487.2|7481.2|7490.8|7483|7485|7478.8|7
1729012670000|2024-10-15 17:17:50|7488.6|7480.6|7488.6|7480.6|7488.6|7480.6|7488.6|7480.6|0
1729012680000|2024-10-15 17:18:00|7487.4|7481.4|7487.2|7479.2|7487.4|7481.4|7483.7|7477.7|3
1729012690000|2024-10-15 17:18:10|7487.7|7479.7|7487.4|7481.4|7487.7|7481.5|7486.9|7479.7|0
1729012700000|2024-10-15 17:18:20|7486.6|7480.6|7486.6|7480.6|7486.6|7480.6|7486.6|7480.6|0
1729012710000|2024-10-15 17:18:30|7486.9|7480.9|7486.9|7480.9|7486.9|7480.9|7486.9|7480.9|0
1729012720000|2024-10-15 17:18:40|7486.6|7480.6|7486.6|7480.6|7486.6|7480.6|7486.6|7480.6|0
1729012740000|2024-10-15 17:19:00|7486.9|7480.9|7486.2|7480.2|7488.5|7480.9|7485.9|7477.9|2
1729012750000|2024-10-15 17:19:10|7485.2|7479.2|7485.2|7479.2|7485.2|7479.2|7485.2|7479.2|0
1729012760000|2024-10-15 17:19:20|7482.2|7476.2|7485.4|7479.4|7488.2|7480|7482.2|7476.2|3
1729012770000|2024-10-15 17:19:30|7485|7479|7482.7|7476.7|7485|7479|7482.4|7475.6|3
1729012780000|2024-10-15 17:19:40|7483|7477|7486.5|7478.5|7486.5|7478.5|7483|7477|1
1729012790000|2024-10-15 17:19:50|7486.7|7478.7|7486.7|7478.7|7486.7|7478.7|7486.7|7478.7|1
1729012800000|2024-10-15 17:20:00|7486.9|7478.9|7478.9|7472.9|7487.2|7478.9|7478.9|7472.9|1
1729012810000|2024-10-15 17:20:10|7479.9|7471.9|7480.5|7474.5|7481.8|7475.2|7479.2|7471.9|1
1729012820000|2024-10-15 17:20:20|7487.5|7475.5|7485|7479|7487.8|7479|7485|7475.5|1
1729012830000|2024-10-15 17:20:30|7485.3|7479.3|7487.5|7475.5|7487.5|7479.3|7484.3|7475.5|1
1729012840000|2024-10-15 17:20:40|7484.5|7476.5|7484.5|7476.5|7484.5|7476.5|7484.5|7476.5|0
1729012850000|2024-10-15 17:20:50|7483.1|7477.1|7487|7475|7487|7477.1|7482.8|7474.5|7
1729012860000|2024-10-15 17:21:00|7488|7476|7487.8|7475.8|7488|7478.3|7486.3|7475.8|0
1729012870000|2024-10-15 17:21:10|7487.2|7475.2|7483.3|7477.3|7487.2|7478.2|7483.3|7475.2|1
1729012880000|2024-10-15 17:21:20|7483.1|7477.1|7483.1|7477.1|7483.1|7477.1|7483.1|7477.1|1
1729012890000|2024-10-15 17:21:30|7482.1|7476.1|7482.1|7476.1|7482.1|7476.1|7482.1|7476.1|12
1729012900000|2024-10-15 17:21:40|7481.6|7475.6|7480.1|7472.1|7481.6|7475.6|7478.3|7472.1|2
1729012910000|2024-10-15 17:21:50|7479.8|7473.8|7482.8|7474.8|7482.8|7474.8|7479.8|7473.8|1
1729012930000|2024-10-15 17:22:10|7484.8|7476.8|7483.8|7477.8|7484.8|7478.3|7483.8|7476.8|3
1729012940000|2024-10-15 17:22:20|7483.3|7477.3|7483.5|7475.5|7483.5|7477.3|7483.3|7475.5|2
1729012950000|2024-10-15 17:22:30|7483.8|7475.8|7485.5|7477.5|7485.5|7477.5|7483.8|7475.8|0
1729012970000|2024-10-15 17:22:50|7484.3|7478.3|7484.6|7478.6|7484.6|7478.6|7484.3|7478.3|0
1729012980000|2024-10-15 17:23:00|7484.3|7478.3|7484|7478|7484.3|7478.3|7484|7478|0
1729012990000|2024-10-15 17:23:10|7484.6|7478.6|7483.8|7477.8|7485.5|7479.5|7483.8|7477.8|3
1729013000000|2024-10-15 17:23:20|7485.1|7477.1|7489.8|7481.8|7490.8|7483.3|7484.6|7477.1|2
1729013010000|2024-10-15 17:23:30|7488.9|7482.9|7490.9|7478.9|7497.8|7487.3|7488.8|7478.9|4
1729013020000|2024-10-15 17:23:40|7487.9|7479.9|7488.1|7480.1|7488.6|7481.9|7487.1|7479.1|1
1729013030000|2024-10-15 17:23:50|7486.3|7480.3|7492.3|7484.3|7494.4|7484.3|7486.3|7480.1|1
1729013040000|2024-10-15 17:24:00|7491.9|7483.9|7490.6|7484.6|7493.8|7484.6|7490.6|7481.8|0
1729013050000|2024-10-15 17:24:10|7489.9|7483.9|7487.8|7479.8|7490.8|7483.9|7485.9|7477.4|1
1729013060000|2024-10-15 17:24:20|7488.8|7480.8|7488.9|7480.9|7488.9|7481.9|7487.9|7480.8|1
1729013070000|2024-10-15 17:24:30|7488.8|7480.8|7490.6|7478.6|7490.6|7480.8|7487.1|7478.6|2
1729013080000|2024-10-15 17:24:40|7490.8|7478.8|7487.9|7479.9|7490.8|7480.1|7487.6|7478.1|0
1729013090000|2024-10-15 17:24:50|7490.4|7478.4|7489.9|7477.9|7490.4|7478.4|7489.9|7477.9|0
1729013100000|2024-10-15 17:25:00|7489.3|7477.3|7483.6|7477.6|7489.4|7477.9|7483.6|7476.1|5
1729013110000|2024-10-15 17:25:10|7482.3|7476.3|7482|7476|7482.3|7476.3|7482|7476|15
1729013120000|2024-10-15 17:25:20|7483.6|7477.6|7488.5|7476.5|7488.5|7478.8|7483.6|7476.5|2
1729013130000|2024-10-15 17:25:30|7488.3|7480.3|7485.3|7477.3|7489.1|7480.6|7485.3|7477.1|0
1729013140000|2024-10-15 17:25:40|7485.1|7477.1|7486|7478|7486|7478|7485.1|7477.1|0
1729013150000|2024-10-15 17:25:50|7489.1|7477.1|7487.9|7479.9|7489.1|7479.9|7487.9|7477.1|0
1729013160000|2024-10-15 17:26:00|7487.6|7479.6|7484.8|7476.8|7487.6|7479.6|7483.6|7476.8|2
1729013170000|2024-10-15 17:26:10|7483.4|7477.4|7483.4|7477.4|7483.4|7477.4|7483.4|7477.4|0
1729013180000|2024-10-15 17:26:20|7477.3|7469.3|7479.1|7471.1|7479.1|7471.1|7477.3|7469.3|5
1729013190000|2024-10-15 17:26:30|7479.4|7471.4|7477.9|7471.9|7479.4|7471.9|7477.2|7470.7|0
1729013200000|2024-10-15 17:26:40|7478.4|7470.4|7475.3|7469.3|7481.4|7474.6|7474.6|7468.6|8
1729013210000|2024-10-15 17:26:50|7476.3|7470.3|7475.6|7469.6|7476.3|7470.3|7475.6|7469.6|0
1729013220000|2024-10-15 17:27:00|7475.9|7469.9|7480.4|7472.4|7480.4|7473.6|7475.9|7469.9|4
1729013230000|2024-10-15 17:27:10|7479.3|7473.3|7480.4|7472.4|7480.4|7473.6|7478.9|7472.4|0
1729013240000|2024-10-15 17:27:20|7479.6|7473.6|7478.8|7472.8|7480.4|7473.6|7478.8|7472.4|0
1729013250000|2024-10-15 17:27:30|7479.1|7473.1|7477.6|7469.6|7480.4|7473.1|7477.4|7469.4|2
1729013260000|2024-10-15 17:27:40|7480.1|7468.1|7480.1|7468.1|7480.1|7468.1|7480.1|7468.1|0
1729013280000|2024-10-15 17:28:00|7480.8|7468.8|7479.9|7471.9|7480.8|7471.9|7479.9|7468.8|1
1729013290000|2024-10-15 17:28:10|7482.8|7470.8|7480.9|7472.9|7482.8|7472.9|7480.9|7470.8|0
1729013300000|2024-10-15 17:28:20|7478.1|7470.1|7478.1|7470.1|7478.1|7470.1|7478.1|7470.1|2
1729013310000|2024-10-15 17:28:30|7479.7|7471.7|7478.7|7470.7|7479.7|7472.2|7477.6|7470.7|10
1729013320000|2024-10-15 17:28:40|7478.4|7470.4|7476.7|7468.7|7478.4|7470.4|7475.6|7468.7|2
1729013330000|2024-10-15 17:28:50|7475.2|7469.2|7476.7|7470.7|7477.2|7471.2|7475.2|7469.2|0
1729013340000|2024-10-15 17:29:00|7477.1|7471.1|7477.1|7471.1|7477.1|7471.1|7476.4|7470.4|4
1729013350000|2024-10-15 17:29:10|7477.4|7471.4|7477.2|7471.2|7477.4|7471.4|7477.2|7471.2|5
1729013360000|2024-10-15 17:29:20|7476.7|7470.7|7474.6|7468.6|7479.4|7472.2|7474.6|7467.4|10
1729013380000|2024-10-15 17:29:40|7473.6|7467.6|7473.7|7467.7|7473.7|7467.7|7473.6|7467.6|2
1729013390000|2024-10-15 17:29:50|7474.1|7468.1|7474.4|7468.4|7478.7|7468.9|7473.1|7465.1|8
1729068300000|2024-10-16 08:45:00|7519.3|7507.3|7528.1|7516.1|7537.8|7525.8|7519.3|7507.3|21
1729068310000|2024-10-16 08:45:10|7525.8|7517.8|7525|7519|7525.8|7519|7525|7517.5|0
1729068320000|2024-10-16 08:45:20|7524.5|7518.5|7522.6|7510.6|7525.6|7518.5|7522.6|7510.6|3
1729068330000|2024-10-16 08:45:30|7519.4|7507.4|7520.6|7508.6|7520.6|7508.6|7515.6|7503.6|5
1729068340000|2024-10-16 08:45:40|7522.4|7510.4|7531.4|7519.4|7533.2|7524.1|7519.6|7507.6|8
1729068350000|2024-10-16 08:45:50|7529.2|7517.2|7531.2|7519.2|7531.9|7519.9|7528.7|7516.7|1
1729068360000|2024-10-16 08:46:00|7531.6|7519.6|7531.6|7519.6|7532.4|7520.4|7531.2|7519.2|2
1729068370000|2024-10-16 08:46:10|7536|7524|7536.4|7524.4|7537.5|7525.5|7535.2|7523.2|3
1729068380000|2024-10-16 08:46:20|7540.5|7528.5|7542.2|7530.2|7542.4|7530.4|7540.5|7528.5|1
1729068390000|2024-10-16 08:46:30|7542.9|7530.9|7542.9|7530.9|7543|7531|7542.5|7530.5|1
1729068400000|2024-10-16 08:46:40|7542.5|7530.5|7539|7527|7542.5|7530.5|7530.9|7522.9|1
1729068410000|2024-10-16 08:46:50|7538.4|7526.4|7538.4|7526.4|7538.4|7526.4|7538.4|7526.4|1
1729068420000|2024-10-16 08:47:00|7545.5|7533.5|7555.2|7543.2|7556.4|7544.4|7543.2|7531.2|31
1729068430000|2024-10-16 08:47:10|7555.7|7543.7|7546.4|7534.4|7557.8|7549.4|7546.4|7534.4|3
1729068440000|2024-10-16 08:47:20|7545.7|7533.7|7541.9|7529.9|7552.4|7540.4|7541.9|7529.9|2
1729068450000|2024-10-16 08:47:30|7542|7530|7529|7517|7542|7530|7526.9|7517|2
1729068460000|2024-10-16 08:47:40|7529.7|7517.7|7522.5|7510.5|7529.7|7520.2|7522.5|7510.5|2
1729068470000|2024-10-16 08:47:50|7522.7|7510.7|7525.4|7513.4|7525.4|7513.7|7521.7|7510.4|1
1729068480000|2024-10-16 08:48:00|7526|7514|7532.2|7520.2|7533.4|7521.4|7526|7514|2
1729068490000|2024-10-16 08:48:10|7532.4|7520.4|7538.9|7526.9|7541.1|7529.1|7532.4|7520.4|2
1729068500000|2024-10-16 08:48:20|7539.6|7527.6|7534.7|7522.7|7540.2|7528.2|7534.7|7522.7|1
1729068510000|2024-10-16 08:48:30|7535.7|7523.7|7531.9|7519.9|7535.7|7523.7|7531.2|7519.2|1
1729068520000|2024-10-16 08:48:40|7532.1|7520.1|7532.7|7520.7|7534.7|7522.7|7532.1|7520.1|0
1729068530000|2024-10-16 08:48:50|7531.1|7523.1|7541.1|7529.1|7541.1|7529.1|7531.1|7523.1|1
1729068540000|2024-10-16 08:49:00|7540.7|7528.7|7527.7|7515.7|7541.4|7529.4|7527.7|7515.7|2
1729068550000|2024-10-16 08:49:10|7527.9|7515.9|7526.4|7514.4|7528.7|7516.7|7526.4|7514.4|0
1729068560000|2024-10-16 08:49:20|7526.6|7514.6|7526.7|7514.7|7526.7|7514.7|7526.6|7514.6|0
1729068570000|2024-10-16 08:49:30|7527.7|7515.7|7520.6|7512.6|7527.7|7515.7|7519.7|7510.7|2
1729068580000|2024-10-16 08:49:40|7522.7|7510.7|7518.9|7506.9|7524.7|7512.7|7518.9|7506.9|3
1729068590000|2024-10-16 08:49:50|7517.5|7505.5|7508|7496|7517.5|7505.5|7505.2|7493.2|2
1729068600000|2024-10-16 08:50:00|7509.2|7497.2|7503.7|7491.7|7510|7498|7503.7|7491.7|0
1729068610000|2024-10-16 08:50:10|7504.5|7492.5|7504.5|7492.5|7504.7|7492.7|7498.5|7486.5|2
1729068620000|2024-10-16 08:50:20|7504.2|7492.2|7498.5|7486.5|7504.2|7492.2|7498.4|7486.4|2
1729068630000|2024-10-16 08:50:30|7498.4|7486.4|7486|7474|7498.4|7486.4|7485.5|7473.5|30
1729068640000|2024-10-16 08:50:40|7486.2|7474.2|7483.4|7475.4|7487|7475.4|7483.4|7473.7|2
1729068650000|2024-10-16 08:50:50|7482|7474|7484|7472|7484|7474|7477.8|7468|12
1729068660000|2024-10-16 08:51:00|7490.4|7478.4|7482.9|7470.9|7491.9|7481.2|7482.9|7470.9|8
1729068670000|2024-10-16 08:51:10|7482.4|7470.4|7473.7|7467.7|7484.2|7472.2|7473.7|7467|0
1729068680000|2024-10-16 08:51:20|7474|7468|7476.7|7464.7|7478.5|7468|7474|7462.7|4
1729068690000|2024-10-16 08:51:30|7475.4|7463.4|7472.5|7464.5|7475.4|7464.5|7468.7|7459.5|5
1729068700000|2024-10-16 08:51:40|7472.8|7464.8|7469.7|7457.7|7475.7|7464.8|7461|7451.7|9
1729068710000|2024-10-16 08:51:50|7471|7459|7479.4|7467.4|7479.7|7467.7|7471|7459|2
1729068720000|2024-10-16 08:52:00|7479.5|7467.5|7474.5|7462.5|7479.5|7467.5|7474.5|7462.5|0
1729068730000|2024-10-16 08:52:10|7475.7|7463.7|7475.5|7463.5|7475.7|7463.7|7475.5|7463.5|0
1729068740000|2024-10-16 08:52:20|7473.2|7461.2|7462.7|7450.7|7473.2|7461.2|7459.9|7448.5|1
1729068750000|2024-10-16 08:52:30|7463|7451|7476.4|7464.4|7476.4|7464.4|7460.5|7448.5|2
1729068760000|2024-10-16 08:52:40|7473.8|7461.8|7462.7|7450.7|7473.8|7461.8|7462.7|7450.7|0
1729068770000|2024-10-16 08:52:50|7463|7451|7465.2|7453.2|7465.2|7453.2|7456.4|7444.4|3
1729068780000|2024-10-16 08:53:00|7470|7458|7464.7|7452.7|7470|7458|7462.9|7450.9|6
1729068790000|2024-10-16 08:53:10|7466.2|7454.2|7476.2|7464.2|7478|7466|7466.2|7454.2|1
1729068800000|2024-10-16 08:53:20|7477|7465|7479|7467|7484.7|7472.7|7475.2|7464.5|1
1729068810000|2024-10-16 08:53:30|7476.7|7464.7|7476.9|7464.9|7476.9|7464.9|7476.2|7464.2|0
1729068820000|2024-10-16 08:53:40|7481.2|7469.2|7487|7475|7487|7475|7481.2|7469.2|3
1729068830000|2024-10-16 08:53:50|7488|7476|7474.9|7462.9|7493|7481|7474.2|7462.2|8
1729068840000|2024-10-16 08:54:00|7472.5|7460.5|7468.2|7456.2|7472.5|7460.5|7468.2|7456.2|1
1729068850000|2024-10-16 08:54:10|7466.9|7454.9|7464.7|7452.7|7466.9|7454.9|7464.7|7452.7|0
1729068860000|2024-10-16 08:54:20|7465.4|7453.4|7454.7|7442.7|7466|7454|7454.7|7442.7|5
1729068870000|2024-10-16 08:54:30|7452.2|7444.2|7459.2|7451.2|7462.2|7451.2|7452.2|7442|6
1729068880000|2024-10-16 08:54:40|7460.5|7452.5|7464.5|7452.5|7464.5|7452.5|7460.5|7452.5|1
1729068890000|2024-10-16 08:54:50|7467.9|7455.9|7468.4|7456.4|7468.4|7456.4|7467.9|7455.9|0
1729068900000|2024-10-16 08:55:00|7467|7455|7456.7|7444.7|7467|7456.2|7456.5|7444.5|2
1729068910000|2024-10-16 08:55:10|7455.9|7443.9|7471.9|7459.9|7471.9|7459.9|7453.7|7441.7|10
1729068920000|2024-10-16 08:55:20|7472.4|7460.4|7475.2|7463.2|7475.5|7463.5|7472.4|7460.4|0
1729068930000|2024-10-16 08:55:30|7475.9|7463.9|7471|7459|7475.9|7463.9|7471|7459|1
1729068940000|2024-10-16 08:55:40|7471.4|7459.4|7470.2|7458.2|7471.4|7459.4|7470.2|7458.2|0
1729068950000|2024-10-16 08:55:50|7469.5|7457.5|7470.4|7458.4|7470.5|7458.5|7469.5|7457.5|1
1729068960000|2024-10-16 08:56:00|7461.8|7453.8|7467|7455|7471|7459|7459.4|7447.4|8
1729068970000|2024-10-16 08:56:10|7464|7452|7473.9|7461.9|7473.9|7461.9|7460.9|7452|3
1729068980000|2024-10-16 08:56:20|7472.2|7464.2|7478.4|7466.4|7479|7469|7472.2|7464.2|2
1729068990000|2024-10-16 08:56:30|7477.7|7465.7|7478.4|7466.4|7479.2|7467.2|7476.2|7464.2|0
1729069000000|2024-10-16 08:56:40|7478|7466|7482.4|7470.4|7482.4|7470.4|7478|7466|0
1729069010000|2024-10-16 08:56:50|7484.5|7472.5|7484.5|7472.5|7484.5|7472.5|7484.5|7472.5|0
1729069020000|2024-10-16 08:57:00|7485.5|7473.5|7484.2|7472.2|7485.5|7473.5|7484.2|7472.2|0
1729069030000|2024-10-16 08:57:10|7487.7|7475.7|7485.9|7473.9|7490.4|7478.4|7485.4|7473.4|1
1729069040000|2024-10-16 08:57:20|7490|7478|7480|7468|7490|7478|7480|7468|1
1729069050000|2024-10-16 08:57:30|7481|7469|7482|7474|7483.7|7474|7477.2|7465.2|3
1729069060000|2024-10-16 08:57:40|7481.4|7473.4|7475.5|7463.5|7482.7|7473.4|7475|7463|2
1729069070000|2024-10-16 08:57:50|7475.9|7463.9|7477|7465|7477|7465|7475.9|7463.9|0
1729069080000|2024-10-16 08:58:00|7477.9|7465.9|7485.2|7473.2|7485.2|7473.2|7477.9|7465.9|0
1729069090000|2024-10-16 08:58:10|7486.4|7474.4|7484.9|7478.9|7486.4|7478.9|7484.9|7474.4|0
1729069110000|2024-10-16 08:58:30|7485.9|7479.9|7489.9|7481.9|7493.4|7483.2|7485.9|7479.9|1
1729069120000|2024-10-16 08:58:40|7493.7|7481.7|7485.2|7477.2|7494.5|7486.5|7485.2|7475|4
1729069130000|2024-10-16 08:58:50|7485.3|7473.2|7490.7|7478.7|7490.7|7478.7|7485.3|7473.2|0
1729069140000|2024-10-16 08:59:00|7491.3|7479.3|7491|7479|7496|7484|7488.5|7476.5|3
1729069150000|2024-10-16 08:59:10|7490.5|7478.5|7495.7|7483.7|7495.7|7483.7|7489.8|7477.8|4
1729069160000|2024-10-16 08:59:20|7495.9|7483.9|7496.7|7488.7|7496.9|7488.7|7493.3|7483.7|1
1729069170000|2024-10-16 08:59:30|7497.2|7489.2|7501.5|7489.5|7502.9|7491|7497|7488.7|1
1729069180000|2024-10-16 08:59:40|7501.9|7489.9|7502.2|7490.2|7502.2|7490.2|7500.7|7488.7|0
1729069190000|2024-10-16 08:59:50|7506.2|7494.2|7499|7487|7507|7495|7498.9|7487|2
1729069200000|2024-10-16 09:00:00|7496.5|7488.5|7497|7489|7502|7492.7|7496|7486.4|2
1729069210000|2024-10-16 09:00:10|7495.9|7489.9|7499.9|7487.9|7500.6|7489.9|7489.7|7481.4|7
1729069220000|2024-10-16 09:00:20|7500.2|7488.2|7501.7|7493.7|7504.1|7493.9|7500.2|7488.2|0
1729069230000|2024-10-16 09:00:30|7501.9|7493.9|7499.9|7487.9|7501.9|7493.9|7495|7483.4|6
1729069240000|2024-10-16 09:00:40|7499.5|7487.5|7493.7|7481.7|7499.5|7487.5|7491|7479|4
1729069250000|2024-10-16 09:00:50|7493.4|7481.4|7494.2|7482.2|7496.9|7487.7|7492.7|7480.7|3
1729069260000|2024-10-16 09:01:00|7494.6|7482.6|7488.4|7476.4|7494.6|7482.6|7480.2|7470.2|5
1729069270000|2024-10-16 09:01:10|7487.4|7475.4|7493.9|7481.9|7493.9|7481.9|7487.1|7475.1|1
1729069280000|2024-10-16 09:01:20|7492.9|7480.9|7495|7483|7495|7483|7492.9|7480.9|0
1729069290000|2024-10-16 09:01:30|7500|7488|7499.7|7487.7|7500.9|7488.9|7499.7|7487.7|1
1729069300000|2024-10-16 09:01:40|7499.1|7487.1|7499.1|7487.1|7499.1|7487.1|7498.4|7486.4|0
1729069310000|2024-10-16 09:01:50|7498.9|7486.9|7498.4|7486.4|7498.9|7486.9|7497.4|7485.4|1
1729069320000|2024-10-16 09:02:00|7497.6|7485.6|7489.5|7481.5|7497.6|7485.6|7489.5|7480|2
1729069330000|2024-10-16 09:02:10|7488.5|7480.5|7503.7|7491.7|7511.5|7499.5|7488.5|7480.5|7
1729069340000|2024-10-16 09:02:20|7504|7492|7502.5|7494.5|7506.5|7494.5|7498|7490.4|4
1729069350000|2024-10-16 09:02:30|7501.5|7493.5|7497.5|7489.5|7502.4|7493.5|7496.9|7486.4|1
1729069380000|2024-10-16 09:03:00|7497.2|7489.2|7497.4|7485.4|7497.5|7489.5|7497.2|7485.4|1
1729069390000|2024-10-16 09:03:10|7496.9|7484.9|7496.9|7484.9|7496.9|7484.9|7496.9|7484.9|0
1729069400000|2024-10-16 09:03:20|7498.2|7486.2|7496.7|7484.7|7498.4|7486.4|7496.5|7484.5|1
1729069410000|2024-10-16 09:03:30|7498.2|7486.2|7498.2|7486.2|7498.2|7486.2|7498.2|7486.2|0
1729069420000|2024-10-16 09:03:40|7497.9|7485.9|7503.5|7491.5|7504|7494.5|7497.9|7485.9|0
1729069430000|2024-10-16 09:03:50|7503.7|7491.7|7507.5|7495.5|7507.5|7495.7|7503.7|7491.7|1
1729069440000|2024-10-16 09:04:00|7509.4|7497.4|7504|7492|7509.4|7497.4|7504|7492|1
1729069450000|2024-10-16 09:04:10|7503.7|7491.7|7503.7|7491.7|7503.7|7491.7|7503.4|7491.4|0
1729069460000|2024-10-16 09:04:20|7502|7490|7502.5|7490.5|7502.5|7490.5|7501.9|7489.9|0
1729069470000|2024-10-16 09:04:30|7500.9|7488.9|7504.5|7492.5|7504.5|7492.5|7500.5|7488.9|1
1729069480000|2024-10-16 09:04:40|7504.9|7492.9|7506.7|7494.7|7506.7|7494.7|7504.9|7492.9|0
1729069490000|2024-10-16 09:04:50|7506.4|7494.4|7501.2|7489.2|7506.4|7494.4|7501.2|7489.2|1
1729069500000|2024-10-16 09:05:00|7500.9|7488.9|7502|7490|7502|7490|7499.4|7487.4|0
1729069510000|2024-10-16 09:05:10|7500.8|7488.8|7500.3|7488.3|7501.3|7489.3|7499.7|7487.7|1
1729069520000|2024-10-16 09:05:20|7500.8|7488.8|7500.5|7488.5|7500.8|7488.8|7500.5|7488.5|0
1729069530000|2024-10-16 09:05:30|7500.2|7488.2|7500.3|7488.3|7500.3|7488.3|7500.2|7488.2|0
1729069540000|2024-10-16 09:05:40|7501.7|7489.7|7503.5|7491.5|7503.7|7491.7|7501.7|7489.7|0
1729069550000|2024-10-16 09:05:50|7505.3|7493.3|7505.3|7493.3|7505.3|7493.3|7505.3|7493.3|0
1729069570000|2024-10-16 09:06:10|7505.7|7493.7|7505.7|7493.7|7505.7|7493.7|7505.7|7493.7|0
1729069580000|2024-10-16 09:06:20|7511|7499|7510.7|7498.7|7511.7|7499.7|7509.3|7497.3|4
1729069590000|2024-10-16 09:06:30|7511|7499|7515|7503|7515|7503|7511|7499|1
1729069600000|2024-10-16 09:06:40|7513.2|7505.2|7510.5|7504.5|7513.2|7505.2|7510.5|7504.5|0
1729069610000|2024-10-16 09:06:50|7511.8|7503.8|7517|7509|7517|7509|7511.7|7503.7|3
1729069620000|2024-10-16 09:07:00|7517.3|7509.3|7515.7|7507.7|7517.5|7510.5|7515.7|7507.7|0
1729069630000|2024-10-16 09:07:10|7515.5|7509.5|7514.2|7508.2|7515.5|7509.5|7514.2|7508.2|0
1729069640000|2024-10-16 09:07:20|7514.3|7508.3|7513.3|7507.3|7515|7509|7513.3|7507.3|0
1729069650000|2024-10-16 09:07:30|7514.4|7508.4|7518.8|7510.8|7518.8|7510.8|7514.4|7508.4|3
1729069660000|2024-10-16 09:07:40|7519.7|7507.7|7515.7|7507.7|7519.7|7509|7515.7|7507.7|0
1729069670000|2024-10-16 09:07:50|7516.3|7508.3|7509.5|7503.5|7516.3|7508.3|7509.5|7503.3|2
1729069680000|2024-10-16 09:08:00|7509.2|7503.2|7514.2|7506.2|7515.8|7506.2|7509.2|7502.2|1
1729069690000|2024-10-16 09:08:10|7515.8|7503.8|7513.5|7505.5|7515.8|7505.5|7513.5|7503.8|0
1729069700000|2024-10-16 09:08:20|7515|7503|7514.8|7506.8|7515|7506.8|7514.8|7503|0
1729069710000|2024-10-16 09:08:30|7515.3|7507.3|7519|7511|7519|7511|7515.3|7507.3|2
1729069720000|2024-10-16 09:08:40|7519.7|7511.7|7519.8|7511.8|7519.8|7511.8|7519.7|7511.7|0
1729069730000|2024-10-16 09:08:50|7519|7511|7519|7511|7519|7511|7519|7511|0
1729069740000|2024-10-16 09:09:00|7519.7|7511.7|7512.3|7504.3|7519.7|7511.7|7512.3|7500.7|1
1729069750000|2024-10-16 09:09:10|7511.2|7505.2|7518.5|7510.5|7518.5|7510.5|7510.8|7504.8|4
1729069760000|2024-10-16 09:09:20|7518.7|7510.7|7518.7|7510.7|7518.7|7510.7|7518.7|7510.7|0
1729069780000|2024-10-16 09:09:40|7519.3|7511.3|7519.3|7511.3|7519.3|7511.3|7519.3|7511.3|0
1729069790000|2024-10-16 09:09:50|7526.5|7518.5|7529.8|7521.8|7533.3|7521.8|7526.2|7516.7|24
1729069800000|2024-10-16 09:10:00|7531.6|7519.6|7530.8|7518.8|7533|7523.6|7530.1|7518.8|2
1729069810000|2024-10-16 09:10:10|7530.6|7518.6|7533|7521|7533|7521|7530.6|7518.6|0
1729069820000|2024-10-16 09:10:20|7533.3|7521.3|7527.8|7515.8|7533.3|7521.3|7527.8|7515.8|2
1729069830000|2024-10-16 09:10:30|7528|7516|7529.1|7517.1|7529.1|7517.1|7528|7516|0
1729069840000|2024-10-16 09:10:40|7529|7517|7529|7517|7529|7517|7529|7517|0
1729069850000|2024-10-16 09:10:50|7528|7516|7527.5|7515.5|7528|7516|7527.5|7515.5|1
1729069860000|2024-10-16 09:11:00|7526.1|7514.1|7537.7|7525.7|7538.8|7527|7526.1|7514.1|14
1729069870000|2024-10-16 09:11:10|7538.5|7526.5|7538.5|7526.5|7538.5|7526.5|7538.5|7526.5|0
1729069880000|2024-10-16 09:11:20|7541|7529|7536.7|7524.7|7541.8|7529.8|7536.7|7524.7|5
1729069890000|2024-10-16 09:11:30|7536.8|7524.8|7537.7|7525.7|7537.7|7525.7|7536.5|7524.5|0
1729069900000|2024-10-16 09:11:40|7537.3|7525.3|7537.8|7529.8|7540|7529.8|7537|7525|0
1729069910000|2024-10-16 09:11:50|7542.7|7530.7|7542.7|7530.7|7542.7|7530.7|7542.7|7530.7|2
1729069920000|2024-10-16 09:12:00|7541.5|7529.5|7541.5|7529.5|7541.5|7529.5|7541.5|7529.5|0
1729069930000|2024-10-16 09:12:10|7541.7|7529.7|7540.3|7528.3|7541.7|7531.2|7539.2|7528.3|2
1729069940000|2024-10-16 09:12:20|7540.8|7528.8|7541.3|7529.3|7541.3|7529.3|7540.8|7528.8|1
1729069950000|2024-10-16 09:12:30|7541.5|7529.5|7536.5|7530.5|7541.5|7531|7536.5|7529.3|1
1729069960000|2024-10-16 09:12:40|7538.8|7526.8|7539.5|7527.5|7540|7529.5|7537.5|7525.7|2
1729069970000|2024-10-16 09:12:50|7537.5|7529.5|7535.8|7527.8|7538|7529.5|7535.8|7526|0
1729069980000|2024-10-16 09:13:00|7533.8|7527.5|7533.2|7527.2|7533.8|7527.5|7533.2|7527.2|1
1729069990000|2024-10-16 09:13:10|7533.5|7527.5|7544.2|7536.2|7546|7538|7533.5|7527.5|10
1729070000000|2024-10-16 09:13:20|7544.8|7536.8|7544.7|7532.7|7544.8|7536.8|7541.5|7530.7|2
1729070010000|2024-10-16 09:13:30|7544.3|7532.3|7545|7533|7545.3|7536.5|7542.3|7532.3|5
1729070020000|2024-10-16 09:13:40|7544.7|7532.7|7538.5|7530.5|7544.7|7532.7|7538.2|7528.7|2
1729070040000|2024-10-16 09:14:00|7539.2|7531.2|7538.2|7532.2|7539.5|7532.2|7538.2|7531.2|0
1729070050000|2024-10-16 09:14:10|7537.2|7531.2|7539.7|7531.7|7540.3|7531.7|7535.5|7525.6|8
1729070060000|2024-10-16 09:14:20|7539.8|7533.8|7541|7533|7541|7533.8|7539.8|7533|10
1729070070000|2024-10-16 09:14:30|7541.1|7533.1|7536.1|7528.1|7541.6|7533.1|7536.1|7528.1|1
1729070080000|2024-10-16 09:14:40|7545.6|7533.6|7543.5|7535.5|7546.5|7535.8|7543.1|7533.5|1
1729070090000|2024-10-16 09:14:50|7545.8|7533.8|7544.1|7536.1|7547|7536.1|7540.6|7528.6|0
1729070100000|2024-10-16 09:15:00|7546.5|7534.5|7544.5|7532.5|7547|7535|7544.5|7532.5|0
1729070110000|2024-10-16 09:15:10|7540.5|7528.5|7540.5|7528.5|7541.5|7531.1|7533.1|7525.1|6
1729070120000|2024-10-16 09:15:20|7541.8|7529.8|7541|7529|7542.6|7533.5|7537.5|7529|3
1729070130000|2024-10-16 09:15:30|7541.3|7529.3|7534.1|7526.1|7543|7533.1|7532.8|7523.1|7
1729070140000|2024-10-16 09:15:40|7535.1|7523.1|7534.5|7528.5|7536.4|7528.5|7534.5|7523.1|1
1729070150000|2024-10-16 09:15:50|7534.1|7528.1|7536.6|7530.6|7538.3|7530.8|7534.1|7526.3|2
1729070160000|2024-10-16 09:16:00|7539|7533|7542.5|7530.5|7543.1|7533|7539|7530.5|1
1729070170000|2024-10-16 09:16:10|7542.6|7530.6|7544.3|7532.3|7544.3|7532.3|7542.6|7530.6|0
1729070180000|2024-10-16 09:16:20|7546.6|7534.6|7547|7535|7547.1|7535.1|7546.3|7534.3|0
1729070190000|2024-10-16 09:16:30|7545.6|7533.6|7548.3|7536.3|7548.3|7536.3|7543|7531|0
1729070200000|2024-10-16 09:16:40|7548|7536|7546.6|7534.6|7548|7536.1|7544.1|7534.6|0
1729070210000|2024-10-16 09:16:50|7547|7535|7547|7535|7547|7535|7547|7535|0
1729070220000|2024-10-16 09:17:00|7542.5|7530.5|7541.6|7529.6|7542.5|7530.6|7538.6|7529.6|0
1729070230000|2024-10-16 09:17:10|7539.6|7533.6|7540.3|7532.3|7542.3|7533.6|7536.8|7530.3|4
1729070240000|2024-10-16 09:17:20|7540.5|7532.5|7541.6|7533.6|7541.6|7533.6|7540.5|7532.5|0
1729070250000|2024-10-16 09:17:30|7540.6|7534.6|7548.3|7540.3|7550.3|7540.8|7540.5|7533.3|1
1729070260000|2024-10-16 09:17:40|7549|7541|7549|7541|7549|7541|7549|7541|0
1729070270000|2024-10-16 09:17:50|7548.5|7542.5|7555.6|7543.6|7556.6|7546.6|7548.5|7541.1|1
1729070280000|2024-10-16 09:18:00|7552.9|7546.9|7554.8|7546.8|7558.6|7546.9|7551.6|7544.3|2
1729070290000|2024-10-16 09:18:10|7556.5|7548.5|7553.6|7541.6|7562.6|7555|7549.1|7537.1|13
1729070300000|2024-10-16 09:18:20|7550.6|7542.6|7552.3|7540.3|7552.8|7542.6|7550.6|7539.6|0
1729070310000|2024-10-16 09:18:30|7551.6|7543.6|7550.3|7538.3|7551.6|7544.4|7548.8|7536.8|1
1729070320000|2024-10-16 09:18:40|7548.4|7540.4|7546.3|7540.3|7548.8|7540.8|7546.3|7539.8|0
1729070330000|2024-10-16 09:18:50|7547.3|7539.3|7554.3|7542.3|7554.3|7542.3|7546.9|7538.9|2
1729070340000|2024-10-16 09:19:00|7553.9|7541.9|7554.8|7542.8|7554.8|7542.8|7553.9|7541.9|0
1729070350000|2024-10-16 09:19:10|7554.9|7542.9|7554.9|7542.9|7554.9|7542.9|7554.9|7542.9|0
1729070360000|2024-10-16 09:19:20|7555.6|7543.6|7552.3|7540.3|7555.6|7545.3|7552.3|7540.3|1
1729070370000|2024-10-16 09:19:30|7551.1|7543.1|7560.3|7548.3|7561.8|7551.4|7551.1|7543.1|4
1729070380000|2024-10-16 09:19:40|7560|7548|7559.8|7547.8|7560|7548|7559.8|7547.8|0
1729070390000|2024-10-16 09:19:50|7560.6|7548.6|7563.1|7551.1|7563.1|7551.1|7560.6|7548.6|1
1729070400000|2024-10-16 09:20:00|7563.4|7551.4|7558.4|7552.4|7565.3|7553.4|7558.4|7551.4|1
1729070410000|2024-10-16 09:20:10|7557.8|7551.8|7560.9|7548.9|7560.9|7551.8|7557.8|7548.6|6
1729070420000|2024-10-16 09:20:20|7564.3|7552.3|7565.3|7553.3|7565.3|7553.3|7564.3|7552.3|2
1729070430000|2024-10-16 09:20:30|7565.9|7553.9|7564.8|7558.8|7565.9|7558.8|7564.3|7553.9|1
1729070440000|2024-10-16 09:20:40|7563.3|7551.3|7560.3|7548.3|7563.3|7552.1|7560.1|7548.1|1
1729070450000|2024-10-16 09:20:50|7560.6|7548.6|7562.9|7550.9|7562.9|7550.9|7560.6|7548.6|1
1729070460000|2024-10-16 09:21:00|7563.6|7551.6|7565.3|7553.3|7565.3|7553.3|7563.6|7551.6|0
1729070470000|2024-10-16 09:21:10|7564.6|7552.6|7564.6|7552.6|7564.6|7552.6|7564.6|7552.6|0
1729070490000|2024-10-16 09:21:30|7564.3|7552.3|7564.3|7552.3|7564.3|7552.3|7564.3|7552.3|1
1729070500000|2024-10-16 09:21:40|7564.4|7552.4|7564.6|7552.6|7564.6|7552.6|7564.4|7552.4|0
1729070520000|2024-10-16 09:22:00|7565.3|7553.3|7565.3|7557.3|7566.9|7557.3|7565.1|7553.1|1
1729070540000|2024-10-16 09:22:20|7563.9|7551.9|7558.3|7546.3|7563.9|7551.9|7558.3|7546.3|4
1729070550000|2024-10-16 09:22:30|7555.8|7547.8|7559.6|7547.6|7560.1|7548.1|7555.4|7547.4|1
1729070560000|2024-10-16 09:22:40|7559.1|7551.1|7560.4|7548.4|7560.4|7551.1|7559.1|7548.1|1
1729070570000|2024-10-16 09:22:50|7560.6|7548.6|7557.9|7545.9|7560.6|7548.6|7557.9|7545.9|1
1729070590000|2024-10-16 09:23:10|7555.6|7543.6|7549.8|7537.8|7555.6|7543.6|7549.8|7537.8|46
1729070600000|2024-10-16 09:23:20|7548.9|7536.9|7549.2|7537.2|7550.9|7538.9|7548.9|7536.9|0
1729070610000|2024-10-16 09:23:30|7549.6|7537.6|7549.6|7537.6|7549.6|7537.6|7549.6|7537.6|0
1729070620000|2024-10-16 09:23:40|7548.4|7540.4|7546.2|7534.2|7549.1|7540.6|7546.2|7534.2|2
1729070630000|2024-10-16 09:23:50|7545.9|7537.9|7548.4|7540.4|7548.4|7540.4|7545.9|7537.9|5
1729070640000|2024-10-16 09:24:00|7547.7|7541.7|7550.4|7544.4|7550.4|7544.4|7547.7|7541.7|2
1729070650000|2024-10-16 09:24:10|7552.1|7546.1|7554.4|7546.4|7556.6|7546.4|7551.2|7543.8|2
1729070660000|2024-10-16 09:24:20|7550.6|7538.6|7545.7|7537.7|7550.6|7538.7|7545.6|7537.6|3
1729070680000|2024-10-16 09:24:40|7547.6|7535.6|7547.4|7535.4|7547.6|7536.6|7544.6|7535.2|0
1729070690000|2024-10-16 09:24:50|7547.9|7535.9|7546.6|7534.6|7548.9|7538.7|7545.4|7534.6|0
1729070700000|2024-10-16 09:25:00|7556.4|7544.4|7552.1|7544.1|7556.4|7544.4|7552.1|7541.9|2
1729070710000|2024-10-16 09:25:10|7553.2|7541.2|7554.9|7542.9|7556.2|7544.7|7552.7|7541.2|2
1729070720000|2024-10-16 09:25:20|7557.7|7549.7|7559.6|7547.6|7559.6|7549.7|7557.7|7547.6|0
1729070730000|2024-10-16 09:25:30|7559.2|7547.2|7559.2|7547.2|7559.2|7547.2|7559.2|7547.2|0
1729070740000|2024-10-16 09:25:40|7568.6|7560.6|7567.4|7555.4|7569.2|7561.2|7567.4|7555.4|4
1729070770000|2024-10-16 09:26:10|7567.6|7555.6|7567.6|7555.6|7567.6|7555.6|7567.6|7555.6|0
1729070780000|2024-10-16 09:26:20|7568.2|7556.2|7568.2|7556.2|7568.2|7556.2|7568.2|7556.2|0
1729070790000|2024-10-16 09:26:30|7567.9|7555.9|7570.4|7558.4|7570.6|7558.6|7567.9|7555.9|0
1729070800000|2024-10-16 09:26:40|7569.7|7557.7|7570.9|7558.9|7570.9|7558.9|7569.7|7557.7|0
1729070810000|2024-10-16 09:26:50|7571.1|7559.1|7570.2|7562.2|7572.4|7562.4|7569.9|7559.1|0
1729070820000|2024-10-16 09:27:00|7570.6|7562.6|7575.2|7563.2|7581.2|7569.2|7570.6|7562.6|14
1729070830000|2024-10-16 09:27:10|7575.4|7563.4|7577.5|7565.5|7577.9|7565.9|7574.7|7562.7|0
1729070840000|2024-10-16 09:27:20|7577.4|7565.4|7577.2|7565.2|7577.4|7565.4|7575.2|7563.2|0
1729070850000|2024-10-16 09:27:30|7575.7|7563.7|7572.4|7564.4|7575.7|7564.4|7572.4|7562.2|0
1729070860000|2024-10-16 09:27:40|7572.7|7564.7|7579.7|7573.7|7579.7|7573.7|7572.7|7564.4|3
1729070870000|2024-10-16 09:27:50|7579|7573|7588.9|7576.9|7588.9|7576.9|7579|7572.1|3
1729070880000|2024-10-16 09:28:00|7589.6|7577.6|7580.7|7568.7|7589.6|7579.4|7579.7|7568.2|1
1729070890000|2024-10-16 09:28:10|7579.4|7571.4|7592.4|7580.4|7592.6|7580.6|7579.4|7571.4|4
1729070900000|2024-10-16 09:28:20|7592.7|7580.7|7586|7574|7592.7|7583.9|7582.9|7570.9|10
1729070910000|2024-10-16 09:28:30|7586.4|7574.4|7584|7572|7586.4|7574.4|7582.7|7570.7|0
1729070920000|2024-10-16 09:28:40|7581.7|7569.7|7594.2|7582.2|7594.2|7582.2|7581.7|7569.7|2
1729070940000|2024-10-16 09:29:00|7594.5|7582.5|7592.4|7580.4|7594.5|7582.5|7592.4|7580.4|0
1729070950000|2024-10-16 09:29:10|7592|7580|7592|7580|7592|7580|7592|7580|0
1729070960000|2024-10-16 09:29:20|7588.9|7576.9|7588.4|7576.4|7588.9|7576.9|7588.4|7576.4|1
1729070970000|2024-10-16 09:29:30|7588.5|7576.5|7586|7574|7589.9|7577.9|7584.2|7572.2|0
1729070980000|2024-10-16 09:29:40|7583.4|7575.4|7585.7|7573.7|7585.7|7575.4|7583.4|7573.7|0
1729070990000|2024-10-16 09:29:50|7586.5|7574.5|7587.4|7575.4|7588|7576.4|7584.4|7574.2|0
1729071000000|2024-10-16 09:30:00|7582.9|7570.9|7579.9|7571.9|7582.9|7572|7579.9|7570.7|1
1729071010000|2024-10-16 09:30:10|7580|7572|7583.5|7571.5|7583.5|7572|7580|7571.5|0
1729071020000|2024-10-16 09:30:20|7581|7573|7581.7|7573.7|7583.2|7574|7580|7571.2|0
1729071030000|2024-10-16 09:30:30|7584|7572|7588|7580|7588|7580|7582.7|7572|1
1729071040000|2024-10-16 09:30:40|7587.4|7579.4|7585|7573|7587.5|7579.4|7583.4|7573|1
1729071050000|2024-10-16 09:30:50|7586.4|7574.4|7584.9|7572.9|7586.4|7574.4|7584.9|7572.9|0
1729071060000|2024-10-16 09:31:00|7586|7574|7580|7574|7586|7574.5|7580|7573.9|1
1729071070000|2024-10-16 09:31:10|7581.7|7573.7|7568.2|7556.2|7582.4|7574.4|7568.2|7556.2|1
1729071080000|2024-10-16 09:31:20|7567.7|7555.7|7575.9|7563.9|7575.9|7563.9|7567.5|7555.5|1
1729071090000|2024-10-16 09:31:30|7576.2|7564.2|7578.4|7566.4|7580|7568|7575.7|7563.7|0
1729071100000|2024-10-16 09:31:40|7579|7567|7573.7|7561.7|7580|7568|7573.7|7561.7|1
1729071110000|2024-10-16 09:31:50|7575.7|7563.7|7578.7|7566.7|7578.7|7566.7|7575.7|7563.7|0
1729071120000|2024-10-16 09:32:00|7578.4|7566.4|7579.3|7567.3|7580.8|7568.8|7578.4|7566.4|0
1729071130000|2024-10-16 09:32:10|7580|7568|7563.5|7551.5|7580|7568|7563|7551|2
1729071140000|2024-10-16 09:32:20|7561.3|7553.3|7559.3|7547.3|7563.8|7553.3|7559.3|7547.3|1
1729071150000|2024-10-16 09:32:30|7560|7548|7561.5|7549.5|7561.8|7553.8|7558.5|7546.8|1
1729071160000|2024-10-16 09:32:40|7561.8|7549.8|7559.8|7547.8|7561.8|7549.8|7559.8|7547.8|0
1729071200000|2024-10-16 09:33:20|7557.7|7545.7|7552.8|7540.8|7557.7|7545.7|7552.8|7540.8|0
1729071220000|2024-10-16 09:33:40|7550.8|7538.8|7548.2|7536.2|7550.8|7538.8|7547.2|7535.2|0
1729071240000|2024-10-16 09:34:00|7542.3|7530.3|7540.2|7528.2|7542.3|7530.3|7540.2|7528.2|1
1729071250000|2024-10-16 09:34:10|7536.5|7528.5|7534.8|7522.8|7539.5|7528.5|7534.8|7522.8|2
1729071260000|2024-10-16 09:34:20|7534.5|7522.5|7526|7514|7534.5|7522.5|7526|7514|3
1729071280000|2024-10-16 09:34:40|7529.3|7517.3|7524|7512|7529.3|7517.3|7524|7512|1
1729071290000|2024-10-16 09:34:50|7521.5|7509.5|7522|7510|7522|7510|7521|7509|0
1729071300000|2024-10-16 09:35:00|7519.6|7511.6|7519|7511|7519.6|7511.6|7519|7511|0
1729071310000|2024-10-16 09:35:10|7519.3|7511.3|7513|7505|7519.3|7511.3|7513|7505|4
1729071320000|2024-10-16 09:35:20|7512.3|7506.3|7511.8|7503.8|7519.1|7509.3|7511.6|7503.6|17
1729071330000|2024-10-16 09:35:30|7511.1|7505.1|7513.8|7505.8|7513.8|7505.8|7510.3|7500.8|3
1729071340000|2024-10-16 09:35:40|7512|7506|7519.1|7507.1|7522.6|7514.6|7509|7501|13
1729071350000|2024-10-16 09:35:50|7518.6|7506.6|7511.6|7499.6|7518.8|7506.8|7511.6|7499.6|4
1729071360000|2024-10-16 09:36:00|7510|7502|7523.3|7515.3|7524|7516.1|7504|7496|12
1729071370000|2024-10-16 09:36:10|7522.6|7516.6|7522|7510|7525.1|7516.6|7521.3|7509.3|1
1729071380000|2024-10-16 09:36:20|7519.6|7507.6|7517.8|7505.8|7521.6|7509.6|7514.8|7502.8|12
1729071390000|2024-10-16 09:36:30|7517.1|7505.1|7517.8|7505.8|7517.8|7505.8|7517|7505|0
1729071400000|2024-10-16 09:36:40|7517.5|7505.5|7517.5|7505.5|7517.5|7505.5|7517.5|7505.5|0
1729071410000|2024-10-16 09:36:50|7520.3|7508.3|7520.8|7508.8|7521|7509|7520.3|7508.3|3
1729071420000|2024-10-16 09:37:00|7519.8|7507.8|7516.5|7508.5|7520.5|7510.3|7516.5|7507.8|0
1729071430000|2024-10-16 09:37:10|7519.2|7507.2|7513.6|7505.6|7519.2|7507.6|7512.3|7502.1|1
1729071440000|2024-10-16 09:37:20|7514.6|7506.6|7518|7506|7518|7506.6|7514.6|7506|2
1729071450000|2024-10-16 09:37:30|7519|7507|7520.6|7508.6|7520.7|7508.7|7518.3|7506.3|0
1729071460000|2024-10-16 09:37:40|7521.3|7509.3|7521.3|7509.3|7521.3|7509.3|7521.3|7509.3|0
1729071470000|2024-10-16 09:37:50|7521.2|7509.2|7521.8|7509.8|7521.8|7509.8|7521.2|7509.2|0
1729071480000|2024-10-16 09:38:00|7521|7509|7523|7511|7523|7511|7520.6|7508.6|0
1729071490000|2024-10-16 09:38:10|7523.3|7511.3|7520.1|7508.1|7523.3|7511.3|7517.8|7508.1|1
1729071520000|2024-10-16 09:38:40|7517.3|7509.3|7518.6|7506.6|7519.3|7509.3|7513.3|7501.3|3
1729071530000|2024-10-16 09:38:50|7520.6|7508.6|7524.8|7512.8|7524.8|7512.8|7520.6|7508.6|1
1729071540000|2024-10-16 09:39:00|7525.2|7513.2|7525.3|7513.3|7525.8|7513.8|7525.2|7513.2|0
1729071550000|2024-10-16 09:39:10|7526.8|7514.8|7528.5|7516.5|7528.5|7516.5|7526.1|7514.1|0
1729071560000|2024-10-16 09:39:20|7524.3|7512.3|7524.3|7512.3|7524.3|7512.3|7524.3|7512.3|1
1729071570000|2024-10-16 09:39:30|7524|7512|7524|7512|7524|7512|7522.3|7510.3|0
1729071590000|2024-10-16 09:39:50|7524.6|7512.6|7525|7513|7526|7514|7524.6|7512.6|0
1729071600000|2024-10-16 09:40:00|7525.8|7513.8|7525.5|7513.5|7526.1|7514.1|7525.5|7513.5|0
1729071610000|2024-10-16 09:40:10|7525.6|7513.6|7526.6|7514.6|7527.6|7515.6|7525.6|7513.6|0
1729071620000|2024-10-16 09:40:20|7527.1|7515.1|7527.1|7515.1|7527.1|7515.1|7527.1|7515.1|0
1729071630000|2024-10-16 09:40:30|7526.8|7514.8|7526.3|7514.3|7527.8|7515.8|7526.3|7514.3|0
1729071640000|2024-10-16 09:40:40|7527|7515|7526.5|7514.5|7527.3|7515.3|7526.5|7514.5|0
1729071650000|2024-10-16 09:40:50|7527.8|7515.8|7527.8|7515.8|7528.6|7516.6|7527.8|7515.8|1
1729071690000|2024-10-16 09:41:30|7527|7515|7524.5|7512.5|7527|7515|7524.5|7512.5|0
1729071710000|2024-10-16 09:41:50|7523.3|7511.3|7523.6|7511.6|7523.6|7511.6|7523.3|7511.3|0
1729071720000|2024-10-16 09:42:00|7523.8|7511.8|7523.6|7511.6|7523.8|7511.8|7522.8|7510.8|0
1729071730000|2024-10-16 09:42:10|7522.6|7510.6|7527.3|7515.3|7527.3|7515.3|7522.6|7510.6|0
1729071750000|2024-10-16 09:42:30|7527.6|7515.6|7527.6|7515.6|7528.5|7516.5|7526.8|7514.8|0
1729071760000|2024-10-16 09:42:40|7526.9|7518.9|7526.9|7518.9|7526.9|7518.9|7526.9|7518.9|0
1729071770000|2024-10-16 09:42:50|7528.4|7516.4|7526.9|7518.9|7528.8|7519.3|7526.9|7516.4|0
1729071780000|2024-10-16 09:43:00||7520.9||7520.9||7520.9||7520.9|2
1729071790000|2024-10-16 09:43:10|7527.3|7521.3|7526.8|7520.8|7527.3|7521.3|7526.8|7520.8|1
1729071800000|2024-10-16 09:43:20|7526.6|7520.6|7526.8|7520.8|7526.8|7520.8|7526.3|7520.3|0
1729071810000|2024-10-16 09:43:30|7526.4|7520.4|7528.3|7520.3|7528.6|7522.6|7526.4|7519.9|1
1729071820000|2024-10-16 09:43:40|7529.1|7517.1|7521.9|7513.9|7529.1|7517.3|7521.9|7511.8|0
1729071830000|2024-10-16 09:43:50|7521.6|7513.6|7517.8|7505.8|7521.6|7513.6|7515.4|7503.4|2
1729071840000|2024-10-16 09:44:00|7516.4|7508.4|7516.4|7508.4|7516.4|7508.4|7516.4|7508.4|2
1729071850000|2024-10-16 09:44:10|7515.8|7503.8|7515.8|7503.8|7515.8|7508.3|7514.3|7503.8|3
1729071880000|2024-10-16 09:44:40|7512.6|7504.6|7513.9|7505.9|7515.4|7505.9|7512.6|7503.4|2
1729071890000|2024-10-16 09:44:50|7517.4|7509.4|7516.6|7508.6|7517.4|7509.4|7516.6|7508.6|0
1729071900000|2024-10-16 09:45:00|7517.4|7509.4|7517.4|7509.4|7517.4|7509.4|7517.4|7509.4|0
1729071910000|2024-10-16 09:45:10|7516.8|7510.8|7510.3|7504.3|7517.4|7511.4|7510.3|7501.9|3
1729071920000|2024-10-16 09:45:20|7509.3|7503.3|7507.8|7499.8|7509.3|7503.3|7507.6|7499.6|7
1729071930000|2024-10-16 09:45:30|7506.3|7500.3|7506.3|7500.3|7506.3|7500.3|7505.9|7499.9|0
1729071950000|2024-10-16 09:45:50|7505.6|7499.6|7509.6|7503.6|7509.6|7503.6|7504.6|7498.6|1
1729071960000|2024-10-16 09:46:00|7508.9|7502.9|7509.3|7501.3|7511.8|7503.8|7508.9|7501.3|0
1729071970000|2024-10-16 09:46:10|7509.9|7501.9|7511.6|7503.6|7511.9|7503.9|7509.9|7501.9|0
1729071980000|2024-10-16 09:46:20|7513.6|7505.6|7513.6|7505.6|7513.6|7505.6|7513.6|7505.6|0
1729071990000|2024-10-16 09:46:30|7512.3|7506.3|7514.1|7506.1|7514.1|7506.3|7512.3|7506.1|0
1729072000000|2024-10-16 09:46:40|7513.3|7507.3|7520.1|7508.1|7520.1|7509.9|7513.3|7507.3|1
1729072010000|2024-10-16 09:46:50|7518.9|7510.9|7520.1|7508.1|7520.1|7510.9|7518.9|7508.1|0
1729072020000|2024-10-16 09:47:00|7517.9|7509.9|7517.9|7509.9|7519.1|7509.9|7516.3|7507.1|1
1729072030000|2024-10-16 09:47:10|7518.6|7510.6|7519.3|7511.3|7519.3|7511.3|7518.6|7510.6|0
1729072040000|2024-10-16 09:47:20|7519.9|7511.9|7521.8|7509.8|7521.8|7511.9|7519.9|7509.8|7
1729072050000|2024-10-16 09:47:30|7522.4|7510.4|7522.1|7510.1|7522.4|7512.3|7518.9|7510.1|0
1729072060000|2024-10-16 09:47:40|7519.6|7511.6|7519.6|7511.6|7519.6|7511.6|7519.6|7511.6|0
1729072070000|2024-10-16 09:47:50|7522.1|7510.1|7516.1|7510.1|7522.1|7511.6|7516.1|7510.1|0
1729072080000|2024-10-16 09:48:00|7513.6|7501.6|7509.6|7501.6|7513.6|7501.9|7509.6|7499.8|2
1729072090000|2024-10-16 09:48:10|7510.3|7502.3|7510.3|7502.3|7510.3|7502.3|7510.3|7502.3|0
1729072100000|2024-10-16 09:48:20|7510.6|7502.6|7514.3|7506.3|7514.4|7506.3|7510.6|7502.3|2
1729072120000|2024-10-16 09:48:40|7512.9|7506.9|7521.6|7513.6|7521.6|7513.6|7512.9|7506.9|2
1729072130000|2024-10-16 09:48:50|7517.9|7511.9|7518.1|7510.1|7518.6|7511.9|7517.9|7510.1|3
1729072140000|2024-10-16 09:49:00|7518.3|7510.3|7516.6|7508.6|7520.1|7510.3|7516.6|7508.1|0
1729072150000|2024-10-16 09:49:10|7515.9|7507.9|7514.9|7506.9|7517.8|7507.9|7514.6|7505.1|0
1729072160000|2024-10-16 09:49:20|7513.6|7505.6|7514.4|7502.4|7514.7|7505.6|7512.1|7502.4|2
1729072170000|2024-10-16 09:49:30|7512.2|7504.2|7517.1|7509.1|7518.2|7510.2|7512.2|7504.2|0
1729072180000|2024-10-16 09:49:40|7517.7|7509.7|7518.9|7512.9|7519.8|7512.9|7517.7|7509.7|0
1729072190000|2024-10-16 09:49:50|7519.8|7511.8|7517.1|7511.1|7519.8|7513.1|7517.1|7511.1|1
1729072200000|2024-10-16 09:50:00|7521.8|7509.8|7514.8|7506.8|7521.8|7511.4|7514.8|7506.8|2
1729072210000|2024-10-16 09:50:10|7516.4|7504.4|7513.9|7505.9|7516.8|7508.6|7513.9|7504.4|1
1729072230000|2024-10-16 09:50:30|7515.1|7507.1|7515.1|7507.1|7515.1|7507.1|7515.1|7507.1|0
1729072250000|2024-10-16 09:50:50|7515.2|7507.2|7516.1|7508.1|7516.1|7508.1|7515.2|7507.2|0
1729072260000|2024-10-16 09:51:00|7516.4|7508.4|7517.2|7509.2|7517.2|7509.2|7516.4|7508.4|0
1729072270000|2024-10-16 09:51:10|7520.4|7508.4|7520.2|7512.2|7520.4|7512.2|7520.2|7508.4|0
1729072280000|2024-10-16 09:51:20|7527.7|7515.7|7528.4|7516.4|7529.1|7519.6|7526.6|7515.7|0
1729072290000|2024-10-16 09:51:30|7529.4|7517.4|7519.2|7511.2|7529.4|7517.4|7518.7|7507.2|1
1729072300000|2024-10-16 09:51:40|7521.9|7509.9|7521.7|7509.7|7522.4|7511.2|7513.6|7504.1|4
1729072310000|2024-10-16 09:51:50|7523.9|7511.9|7525.3|7517.3|7527.7|7517.7|7522.6|7511.9|0
1729072320000|2024-10-16 09:52:00|7527.6|7519.6|7528.6|7520.6|7529.6|7520.6|7527.6|7516.2|0
1729072330000|2024-10-16 09:52:10|7530.1|7522.1|7543.4|7531.4|7543.4|7532.7|7529.2|7519.4|1
1729072340000|2024-10-16 09:52:20|7544.1|7532.1|7544.7|7532.7|7544.7|7532.7|7542.4|7530.4|0
1729072350000|2024-10-16 09:52:30|7545.7|7533.7|7547.1|7535.1|7547.1|7535.1|7545.7|7533.7|1
1729072360000|2024-10-16 09:52:40|7548.1|7536.1|7548.1|7536.1|7548.1|7536.1|7548.1|7536.1|0
1729072370000|2024-10-16 09:52:50|7547.6|7535.6|7547.7|7539.7|7547.9|7539.7|7547.2|7535.6|0
1729072380000|2024-10-16 09:53:00|7548.6|7540.6|7548.6|7540.6|7548.6|7540.6|7548.6|7540.6|0
1729072390000|2024-10-16 09:53:10|7555.2|7547.2|7557.1|7545.1|7557.1|7547.2|7554.9|7545.1|1
1729072400000|2024-10-16 09:53:20|7555.6|7547.6|7563.1|7551.1|7563.2|7553.4|7555.6|7547.1|1
1729072410000|2024-10-16 09:53:30|7561.6|7553.6|7556.1|7548.1|7562.4|7553.6|7556.1|7546.7|1
1729072420000|2024-10-16 09:53:40|7558.1|7546.1|7552.9|7544.9|7558.7|7549.2|7552.6|7543.1|1
1729072430000|2024-10-16 09:53:50|7555.9|7543.9|7562.7|7550.7|7562.7|7550.7|7555.9|7543.9|2
1729072440000|2024-10-16 09:54:00|7561.6|7553.6|7558.7|7546.7|7563.4|7555.4|7558.7|7546.7|7
1729072450000|2024-10-16 09:54:10|7559.6|7547.6|7566.9|7554.9|7566.9|7554.9|7559.6|7547.6|1
1729072460000|2024-10-16 09:54:20|7567.6|7555.6|7568.7|7556.7|7573.7|7561.7|7565.2|7555.1|8
1729072470000|2024-10-16 09:54:30|7564.6|7556.6|7570.9|7562.9|7573.4|7562.9|7564.6|7556.6|4
1729072490000|2024-10-16 09:54:50|7572.7|7564.7|7572.2|7560.2|7572.7|7564.7|7566.6|7556.7|3
1729072500000|2024-10-16 09:55:00|7571.2|7559.2|7571.1|7563.1|7571.2|7563.1|7569.2|7558.7|0
1729072510000|2024-10-16 09:55:10|7570.4|7562.4|7568.6|7556.6|7570.4|7562.4|7567.2|7556.4|2
1729072520000|2024-10-16 09:55:20|7565.7|7553.7|7565.9|7553.9|7565.9|7553.9|7565.7|7553.7|1
1729072530000|2024-10-16 09:55:30|7565.5|7553.5|7572.5|7560.5|7573.4|7561.4|7565|7553|2
1729072540000|2024-10-16 09:55:40|7573.5|7561.5|7569.4|7561.4|7573.5|7563.2|7569.4|7561.4|1
1729072550000|2024-10-16 09:55:50|7571.4|7559.4|7570.4|7558.4|7571.4|7561.2|7569.2|7558.4|0
1729072560000|2024-10-16 09:56:00|7571.7|7559.7|7569.5|7563.5|7571.7|7563.5|7569.5|7559.7|1
1729072570000|2024-10-16 09:56:10|7569.9|7563.9|7573.9|7567.9|7574.7|7567.9|7569.9|7561.4|5
1729072580000|2024-10-16 09:56:20|7572.9|7566.9|7572.9|7566.9|7572.9|7566.9|7572.9|7566.9|0
1729072590000|2024-10-16 09:56:30|7573.7|7565.7|7573.7|7565.7|7573.7|7565.7|7573.7|7565.7|0
1729072600000|2024-10-16 09:56:40|7572.5|7564.5|7581|7569|7585.4|7573.4|7572.5|7564.5|5
1729072610000|2024-10-16 09:56:50|7579.9|7567.9|7581.5|7569.5|7581.7|7569.7|7579.9|7567.9|0
1729072620000|2024-10-16 09:57:00|7580.9|7568.9|7581.4|7569.4|7583.9|7571.9|7580.9|7568.9|0
1729072630000|2024-10-16 09:57:10|7581|7569|7581|7569|7581|7569|7581|7569|0
1729072650000|2024-10-16 09:57:30|7578.5|7570.5|7577.5|7565.5|7578.7|7570.5|7574.9|7564|0
1729072660000|2024-10-16 09:57:40|7577|7565|7569.9|7561.9|7577|7565|7569.9|7561.9|0
1729072670000|2024-10-16 09:57:50|7571.2|7563.2|7577.5|7565.5|7577.5|7565.8|7571.2|7562.4|1
1729072680000|2024-10-16 09:58:00|7576.8|7564.8|7574.8|7566.8|7576.8|7566.8|7574.8|7564.7|0
1729072690000|2024-10-16 09:58:10|7575.5|7567.5|7576.2|7568.2|7578.7|7568.2|7575.5|7566.7|0
1729072710000|2024-10-16 09:58:30|7575.2|7567.2|7584|7572|7584.2|7574.2|7575.2|7567.2|1
1729072720000|2024-10-16 09:58:40|7580.5|7574.5|7580.5|7574.5|7580.5|7574.5|7580.5|7574.5|0
1729072730000|2024-10-16 09:58:50|7582.2|7570.2|7571|7563|7582.2|7572.2|7569.7|7562.3|5
1729072740000|2024-10-16 09:59:00|7571.3|7563.3|7570.3|7562.3|7571.3|7563.3|7570.3|7562.3|1
1729072760000|2024-10-16 09:59:20|7571.2|7563.2|7574|7562|7574.2|7563.2|7571.2|7562|1
1729072770000|2024-10-16 09:59:30|7575.3|7563.3|7573.3|7561.3|7575.3|7563.3|7573.3|7561.3|1
1729072790000|2024-10-16 09:59:50|7573.2|7561.2|7573.5|7565.5|7574.2|7565.5|7572.3|7561|0
1729072800000|2024-10-16 10:00:00|7574.5|7562.5|7569.2|7563.2|7574.7|7563.2|7569.2|7561.7|0
1729072810000|2024-10-16 10:00:10|7569.5|7563.5|7577.8|7569.8|7579.3|7569.8|7569.1|7559.6|4
1729072820000|2024-10-16 10:00:20|7578.8|7570.8|7581|7569|7581|7572.8|7577.5|7568.3|5
1729072830000|2024-10-16 10:00:30|7581.5|7569.5|7581.6|7569.6|7581.6|7569.6|7581.5|7569.5|0
1729072840000|2024-10-16 10:00:40|7580.5|7568.5|7580.5|7568.5|7580.5|7568.5|7580.5|7568.5|0
1729072850000|2024-10-16 10:00:50|7580.6|7568.6|7581.3|7569.3|7581.3|7569.3|7580.6|7568.6|0
1729072860000|2024-10-16 10:01:00|7579.5|7571.5|7578.5|7570.5|7579.5|7571.5|7578.5|7570.5|0
1729072870000|2024-10-16 10:01:10|7579.2|7571.2|7577.6|7569.6|7580.3|7571.7|7577.6|7568|1
1729072880000|2024-10-16 10:01:20|7572.8|7564.8|7569.5|7561.5|7572.8|7564.8|7569.5|7560.6|1
1729072890000|2024-10-16 10:01:30|7568.8|7560.8|7575.3|7563.3|7575.3|7566.5|7568.8|7559|1
1729072900000|2024-10-16 10:01:40|7574.3|7562.3|7580.3|7568.3|7580.3|7568.3|7571.5|7562.1|4
1729072910000|2024-10-16 10:01:50|7579.6|7567.6|7575.6|7567.6|7581|7570.8|7575.6|7566|1
1729072930000|2024-10-16 10:02:10|7576.1|7568.1|7573.3|7561.3|7576.1|7568.5|7571.1|7561|2
1729072950000|2024-10-16 10:02:30|7575.5|7563.5|7576.1|7564.1|7577|7565|7575.5|7563.5|0
1729072960000|2024-10-16 10:02:40|7575.5|7563.5|7573.8|7565.8|7575.5|7565.8|7573.8|7563.5|0
1729072970000|2024-10-16 10:02:50|7575|7569|7580|7568|7580.6|7569|7575|7567.6|1
1729072990000|2024-10-16 10:03:10|7579.1|7567.1|7577.5|7569.5|7579.1|7569.5|7577.5|7567|0
1729073000000|2024-10-16 10:03:20|7580|7568|7578|7566|7581.6|7570.5|7578|7566|0
1729073010000|2024-10-16 10:03:30|7579.1|7567.1|7575|7567|7579.1|7568.5|7575|7567|1
1729073020000|2024-10-16 10:03:40|7574.1|7568.1|7573|7565|7575|7569|7571.8|7565|9
1729073030000|2024-10-16 10:03:50|7573.1|7567.1|7575.5|7567.5|7575.5|7567.5|7573.1|7566.3|1
1729073040000|2024-10-16 10:04:00|7575.1|7567.1|7574.8|7568.8|7575.1|7568.8|7574.8|7566.8|0
1729073050000|2024-10-16 10:04:10|7577.5|7571.5|7577.5|7571.5|7577.5|7571.5|7577.5|7571.5|0
1729073060000|2024-10-16 10:04:20|7577.3|7571.3|7570.6|7562.6|7582|7574.1|7570.6|7562.6|8
1729073070000|2024-10-16 10:04:30|7569.5|7563.5|7568|7560|7571.3|7563.8|7566.1|7560|2
1729073080000|2024-10-16 10:04:40|7566.1|7560.1|7569.6|7557.6|7570.3|7562.3|7566.1|7557.6|2
1729073090000|2024-10-16 10:04:50|7567.8|7559.8|7588.5|7582.5|7588.5|7582.5|7567.8|7559.8|4
1729073100000|2024-10-16 10:05:00|7587.8|7581.8|7590.1|7582.1|7591|7582.1|7587.8|7579|1
1729073110000|2024-10-16 10:05:10|7588.1|7580.1|7590.3|7582.3|7595.3|7585.5|7588.1|7579.1|0
1729073120000|2024-10-16 10:05:20|7590|7582|7592.3|7580.3|7592.3|7582|7589.5|7580.3|0
1729073130000|2024-10-16 10:05:30|7589.5|7581.5|7591.6|7583.6|7591.6|7583.8|7588.6|7581.5|1
1729073140000|2024-10-16 10:05:40|7593.3|7587.3|7590.8|7582.8|7593.3|7587.3|7590.8|7582.8|1
1729073150000|2024-10-16 10:05:50|7590.3|7584.3|7592.3|7584.3|7593|7584.3|7590.3|7581|2
1729073160000|2024-10-16 10:06:00|7596.3|7588.3|7589.3|7581.3|7596.3|7589.5|7588.1|7579.3|1
1729073170000|2024-10-16 10:06:10|7592|7580|7584.8|7576.8|7592|7581.5|7584.8|7575.3|0
1729073180000|2024-10-16 10:06:20|7589.6|7577.6|7593|7585|7593.3|7585.3|7589.6|7577.6|0
1729073190000|2024-10-16 10:06:30|7593.1|7585.1|7592.6|7584.6|7593.8|7585.8|7592.6|7584.6|0
1729073200000|2024-10-16 10:06:40|7592.8|7584.8|7592.8|7584.8|7592.8|7584.8|7592.8|7584.8|0
1729073210000|2024-10-16 10:06:50|7591.8|7583.8|7597.5|7591.5|7598|7591.6|7591.8|7583.8|2
1729073220000|2024-10-16 10:07:00|7598.3|7590.3|7600.1|7594.1|7600.1|7594.1|7597.5|7589.6|3
1729073230000|2024-10-16 10:07:10|7613.9|7601.9|7603.4|7595.4|7613.9|7602.4|7603.1|7595.4|20
1729073240000|2024-10-16 10:07:20|7602.8|7596.8|7603.4|7597.4|7603.4|7597.4|7602.8|7596.8|0
1729073250000|2024-10-16 10:07:30|7604.1|7598.1|7604.1|7598.1|7604.1|7598.1|7604.1|7598.1|0
1729073260000|2024-10-16 10:07:40|7604.4|7598.4|7620.5|7608.5|7622.3|7610.3|7604.4|7598.4|6
1729073270000|2024-10-16 10:07:50|7621|7609|7614.4|7602.4|7621.6|7609.6|7611.4|7601.9|4
1729073280000|2024-10-16 10:08:00|7615.1|7603.1|7614.6|7602.6|7620.4|7610.4|7610.3|7602.6|3
1729073290000|2024-10-16 10:08:10|7616.6|7608.6|7615.9|7603.9|7616.6|7608.6|7612.1|7601.9|3
1729073310000|2024-10-16 10:08:30|7615.6|7603.6|7603.3|7591.3|7615.6|7605.8|7603.3|7591.3|1
1729073320000|2024-10-16 10:08:40|7600.8|7592.8|7606.8|7594.8|7606.8|7597.4|7600.1|7590.4|1
1729073330000|2024-10-16 10:08:50|7605.1|7593.1|7604.9|7592.9|7605.1|7593.1|7604.9|7592.9|0
1729073340000|2024-10-16 10:09:00|7603.9|7591.9|7601.6|7589.6|7603.9|7591.9|7601.6|7589.6|0
1729073350000|2024-10-16 10:09:10|7600.9|7588.9|7595.3|7583.3|7600.9|7588.9|7593.8|7583.3|2
1729073370000|2024-10-16 10:09:30|7593.9|7581.9|7591.9|7583.9|7593.9|7584.8|7591.4|7581.9|0
1729073380000|2024-10-16 10:09:40|7593.8|7585.8|7593.8|7585.8|7593.8|7585.8|7593.8|7585.8|0
1729073390000|2024-10-16 10:09:50|7596.1|7584.1|7593.8|7581.8|7597.9|7587.8|7593.8|7581.8|1
1729073400000|2024-10-16 10:10:00|7591.1|7583.1|7590.4|7582.4|7591.3|7583.1|7590.3|7579.3|1
1729073410000|2024-10-16 10:10:10|7593.8|7581.8|7597.3|7585.3|7597.3|7587.1|7591.8|7581.3|0
1729073420000|2024-10-16 10:10:20|7600.6|7588.6|7592.4|7584.4|7602.9|7592.4|7592.4|7581.8|2
1729073430000|2024-10-16 10:10:30|7593.4|7581.4|7589.3|7581.3|7593.4|7582.1|7589.3|7579.3|0
1729073440000|2024-10-16 10:10:40|7590.9|7578.9|7590.3|7578.3|7590.9|7578.9|7590.3|7578.3|0
1729073450000|2024-10-16 10:10:50|7590.8|7578.8|7584.4|7576.4|7590.8|7579.8|7584.4|7574.3|0
1729073460000|2024-10-16 10:11:00|7584.8|7576.8|7582.4|7570.4|7586.8|7576.8|7579.9|7567.9|2
1729073470000|2024-10-16 10:11:10|7578.9|7566.9|7575.3|7563.3|7578.9|7568.9|7574.4|7563.3|1
1729073490000|2024-10-16 10:11:30|7572.8|7564.8|7573.9|7561.9|7573.9|7565.4|7572.8|7561.9|1
1729073500000|2024-10-16 10:11:40|7573.6|7561.6|7573.6|7561.6|7573.6|7563.4|7571.4|7561.6|1
1729073510000|2024-10-16 10:11:50|7571.2|7563.2|7575.6|7563.6|7575.6|7563.8|7569.8|7562.1|4
1729073520000|2024-10-16 10:12:00|7570.1|7562.1|7560.7|7552.7|7570.1|7562.1|7560.1|7552.7|10
1729073530000|2024-10-16 10:12:10|7558.2|7552.2|7559.9|7551.9|7560.6|7554.6|7557.2|7548.6|7
1729073540000|2024-10-16 10:12:20|7561.9|7553.9|7556.6|7550.6|7563.2|7553.9|7556.1|7549.6|0
1729073550000|2024-10-16 10:12:30|7555.7|7549.7|7546.4|7540.4|7555.7|7549.7|7542.7|7534.2|8
1729073560000|2024-10-16 10:12:40|7544.7|7538.7|7543.1|7537.1|7547.9|7538.9|7543.1|7535.9|0
1729073570000|2024-10-16 10:12:50|7546.2|7534.2|7545.6|7533.6|7546.2|7534.2|7545.6|7533.6|3
1729073580000|2024-10-16 10:13:00|7542.4|7534.4|7530.6|7522.6|7542.4|7534.4|7530.6|7520.9|18
1729073590000|2024-10-16 10:13:10|7530.4|7522.4|7526.7|7518.7|7531.7|7522.4|7526.7|7516.9|2
1729073600000|2024-10-16 10:13:20|7525.4|7519.4|7526.7|7518.7|7528.9|7519.4|7524.6|7516.9|1
1729073610000|2024-10-16 10:13:30|7526.4|7518.4|7526.1|7518.1|7528.2|7518.4|7526.1|7516.2|0
1729073620000|2024-10-16 10:13:40|7525.7|7517.7|7525.7|7517.7|7525.7|7517.7|7525.7|7517.7|0
1729073640000|2024-10-16 10:14:00|7526.1|7520.1|7526.6|7514.6|7528.6|7520.1|7524.4|7514.6|0
1729073690000|2024-10-16 10:14:50|7525.2|7517.2|7526.9|7514.9|7526.9|7517.2|7525.2|7514.9|0
1729073700000|2024-10-16 10:15:00|7524.4|7516.4|7515.6|7507.6|7524.4|7516.4|7515.6|7506.6|14
1729073710000|2024-10-16 10:15:10|7517.6|7505.6|7517.1|7509.1|7517.6|7509.1|7513.1|7504.4|10
1729073720000|2024-10-16 10:15:20|7518.7|7506.7|7516.4|7510.4|7518.9|7510.4|7515.5|7506.7|1
1729073730000|2024-10-16 10:15:30|7518.4|7512.4|7518.4|7512.4|7518.4|7512.4|7518.4|7512.4|0
1729073740000|2024-10-16 10:15:40|7520.1|7514.1|7527.9|7515.9|7529.2|7519.4|7520.1|7514.1|2
1729073750000|2024-10-16 10:15:50|7526.1|7518.1|7530.7|7522.7|7530.7|7522.7|7523.7|7515.7|1
1729073760000|2024-10-16 10:16:00|7532.4|7520.4|7531.9|7519.9|7532.4|7521.4|7528.5|7519.4|0
1729073780000|2024-10-16 10:16:20|7532|7520|7535|7527|7539.4|7529|7529.7|7520|1
1729073790000|2024-10-16 10:16:30|7536.7|7524.7|7535|7527|7536.9|7527|7535|7524.7|0
1729073800000|2024-10-16 10:16:40|7540.9|7528.9|7535.7|7527.7|7540.9|7528.9|7535.7|7526.5|1
1729073810000|2024-10-16 10:16:50|7538.6|7526.6|7539.5|7527.5|7539.5|7527.5|7538.6|7526.6|0
1729073820000|2024-10-16 10:17:00|7537.2|7529.2|7539.2|7527.2|7539.2|7529.2|7537|7527.2|0
1729073850000|2024-10-16 10:17:30|7538.9|7526.9|7541|7535|7541|7535|7534.9|7526.2|9
1729073860000|2024-10-16 10:17:40|7539.2|7533.2|7537.2|7529.2|7539.5|7533.2|7537.2|7529.2|1
1729073870000|2024-10-16 10:17:50|7530|7524|7531|7525|7531|7525|7530|7524|2
1729073900000|2024-10-16 10:18:20|7532|7526|7532|7526|7532|7526|7532|7526|0
1729073910000|2024-10-16 10:18:30|7531.5|7525.5|7526|7520|7531.5|7525.5|7525.5|7519.5|1
1729073920000|2024-10-16 10:18:40|7527.5|7519.5|7530.5|7524.5|7530.5|7524.5|7525.7|7519.5|1
1729073930000|2024-10-16 10:18:50|7530.7|7524.7|7530.5|7522.5|7531|7525|7529.4|7522.5|0
1729073940000|2024-10-16 10:19:00|7530.9|7522.9|7527|7521|7530.9|7523|7527|7519.7|0
1729073950000|2024-10-16 10:19:10|7529|7523|7528.5|7520.5|7529|7523|7528.4|7520.4|0
1729073970000|2024-10-16 10:19:30|7528.9|7520.9|7528.5|7520.5|7530.5|7520.9|7528.5|7518.5|0
1729073990000|2024-10-16 10:19:50|7535.4|7529.4|7535.4|7527.4|7535.4|7529.4|7535.4|7527.4|2
1729074000000|2024-10-16 10:20:00|7535.7|7527.7|7535.7|7527.7|7535.7|7527.7|7535.7|7527.7|0
1729074020000|2024-10-16 10:20:20|7530.7|7522.7|7528.4|7522.4|7530.7|7522.7|7527.5|7521.5|1
1729074030000|2024-10-16 10:20:30|7530.8|7518.8|7528.7|7520.7|7530.8|7520.7|7528.7|7518.8|2
1729074040000|2024-10-16 10:20:40|7528.3|7520.3|7528.3|7520.3|7528.3|7520.3|7528.3|7520.3|0
1729074050000|2024-10-16 10:20:50|7530.2|7518.2|7529.5|7517.5|7530.2|7518.2|7529.5|7517.5|0
1729074060000|2024-10-16 10:21:00|7527.8|7519.8|7524.4|7518.4|7527.8|7519.8|7524.4|7518.4|0
1729074070000|2024-10-16 10:21:10|7526.5|7514.5|7525.7|7517.7|7526.5|7517.7|7525.7|7514.5|1
1729074080000|2024-10-16 10:21:20|7522.5|7514.5|7524.5|7516.5|7527.5|7517|7520.7|7514.5|9
1729074090000|2024-10-16 10:21:30|7525.2|7517.2|7525.2|7517.2|7525.2|7517.2|7525.2|7517.2|0
1729074100000|2024-10-16 10:21:40|7525.7|7517.7|7530|7522|7530.2|7522|7525.7|7517.7|0
1729074110000|2024-10-16 10:21:50|7529.8|7521.8|7529.2|7521.2|7529.8|7521.8|7529.2|7521.2|0
1729074120000|2024-10-16 10:22:00|7525|7517|7526.5|7514.5|7526.8|7517|7524|7514.5|1
1729074130000|2024-10-16 10:22:10|7524|7516|7523.7|7515.7|7524.8|7516|7523.7|7512.8|0
1729074150000|2024-10-16 10:22:30|7524.2|7516.2|7526.7|7518.7|7528.2|7518.7|7524.2|7515.8|0
1729074160000|2024-10-16 10:22:40|7531|7519|7530|7522|7531|7522|7530|7519|0
1729074180000|2024-10-16 10:23:00|7529.7|7521.7|7529.7|7521.7|7529.7|7521.7|7529.7|7521.7|0
1729074190000|2024-10-16 10:23:10|7534.3|7526.3|7537|7525|7537.5|7527.3|7534.3|7524.8|1
1729074200000|2024-10-16 10:23:20|7537.5|7525.5|7538.2|7526.2|7539.2|7528.7|7536.2|7524.2|2
1729074210000|2024-10-16 10:23:30|7536.7|7528.7|7536.7|7528.7|7536.7|7528.7|7536.7|7528.7|0
1729074220000|2024-10-16 10:23:40|7537.7|7529.7|7540.7|7532.7|7542.2|7532.7|7537.7|7529.7|2
1729074240000|2024-10-16 10:24:00|7542.2|7530.2|7542.2|7534.2|7542.2|7534.2|7539.3|7530.2|0
1729074250000|2024-10-16 10:24:10|7541.7|7533.7|7542.2|7534.2|7542.2|7534.2|7541.7|7533.7|0
1729074270000|2024-10-16 10:24:30|7543.2|7531.2|7553|7541|7553.2|7541.2|7540|7531.2|2
1729074280000|2024-10-16 10:24:40|7549.7|7541.7|7550|7542|7550|7542|7549.7|7541.7|1
1729074290000|2024-10-16 10:24:50|7551.7|7539.7|7549|7541|7551.7|7541|7549|7539.3|0
1729074300000|2024-10-16 10:25:00|7547.7|7539.7|7547.8|7539.8|7549.5|7539.8|7547.7|7537.5|0
1729074310000|2024-10-16 10:25:10|7548.8|7540.8|7549.3|7537.3|7549.5|7540.8|7547.2|7537.3|2
1729074320000|2024-10-16 10:25:20|7547.2|7535.2|7546|7538|7547.7|7538|7544.7|7535.2|6
1729074340000|2024-10-16 10:25:40|7549.2|7537.2|7552.5|7540.5|7552.7|7541|7546.2|7537.2|1
1729074360000|2024-10-16 10:26:00|7552.2|7540.2|7551.3|7543.3|7554.2|7544|7550|7540.2|1
1729074390000|2024-10-16 10:26:30|7555.2|7543.2|7553|7545|7555.2|7545|7553|7543.2|1
1729074420000|2024-10-16 10:27:00|7555.5|7543.5|7553.7|7545.7|7555.5|7545.7|7553.7|7543.5|0
1729074430000|2024-10-16 10:27:10|7556|7544|7554.8|7542.8|7556|7546|7552.7|7542.8|0
1729074440000|2024-10-16 10:27:20|7552.8|7544.8|7548.7|7540.7|7552.8|7544.8|7548|7539|1
1729074450000|2024-10-16 10:27:30|7550.5|7538.5|7550.5|7538.5|7550.5|7538.5|7550.5|7538.5|0
1729074470000|2024-10-16 10:27:50|7549|7541|7549|7541|7549|7541|7549|7541|0
1729074480000|2024-10-16 10:28:00|7549.7|7541.7|7549.7|7541.7|7549.7|7541.7|7549.7|7541.7|0
1729074500000|2024-10-16 10:28:20|7552.7|7540.7|7552.7|7540.7|7552.7|7540.7|7552.7|7540.7|0
1729074520000|2024-10-16 10:28:40|7551|7543|7551.6|7543.6|7551.6|7543.6|7551|7543|0
1729074530000|2024-10-16 10:28:50|7551.3|7543.3|7552|7544|7554.1|7544.6|7551.3|7542.1|1
1729074550000|2024-10-16 10:29:10|7552.3|7544.3|7553.3|7545.3|7553.3|7545.3|7552.3|7544.3|1
1729074560000|2024-10-16 10:29:20|7556.8|7544.8|7557|7545|7559.3|7548.3|7556.3|7544.5|1
1729074570000|2024-10-16 10:29:30|7554.6|7546.6|7553.6|7545.6|7556.8|7548|7553.6|7544.8|0
1729074580000|2024-10-16 10:29:40|7556.3|7548.3|7558.1|7546.1|7560.3|7548.3|7556|7545.3|3
1729074590000|2024-10-16 10:29:50|7559|7547|7559.8|7547.8|7560.8|7548.8|7559|7547|0
1729074600000|2024-10-16 10:30:00|7560.5|7548.5|7558|7546|7560.5|7548.5|7557.3|7545.3|0
1729074620000|2024-10-16 10:30:20|7557|7545|7554|7542|7557|7545|7554|7542|0
1729074630000|2024-10-16 10:30:30|7554.6|7542.6|7557.1|7545.1|7557.1|7545.1|7554.6|7542.6|0
1729074640000|2024-10-16 10:30:40|7555.6|7543.6|7554.3|7542.3|7555.6|7543.6|7554.3|7542.3|0
1729074650000|2024-10-16 10:30:50|7555.5|7543.5|7555.5|7543.5|7555.5|7543.5|7555.5|7543.5|0
1729074670000|2024-10-16 10:31:10|7555.8|7543.8|7555.8|7543.8|7555.8|7543.8|7555.8|7543.8|1
1729074680000|2024-10-16 10:31:20|7555.3|7543.3|7557.3|7545.3|7557.3|7545.3|7554.6|7542.6|0
1729074690000|2024-10-16 10:31:30|7557.6|7545.6|7557.6|7545.6|7557.6|7545.6|7557.6|7545.6|0
1729074700000|2024-10-16 10:31:40|7556.9|7544.9|7556.9|7544.9|7556.9|7544.9|7556.9|7544.9|0
1729074710000|2024-10-16 10:31:50|7558.6|7546.6|7558.6|7546.6|7558.6|7546.6|7558.6|7546.6|0
1729074730000|2024-10-16 10:32:10|7559.1|7547.1|7559.1|7547.1|7559.1|7547.1|7559.1|7547.1|0
1729074750000|2024-10-16 10:32:30|7556.6|7548.6|7559.8|7551.8|7561.4|7551.8|7556.6|7545.8|0
1729074760000|2024-10-16 10:32:40|7561.8|7549.8|7560.4|7548.4|7562.3|7552.8|7560.1|7548.4|0
1729074770000|2024-10-16 10:32:50|7559.4|7547.4|7556.3|7544.3|7559.4|7547.4|7556.3|7544.3|0
1729074780000|2024-10-16 10:33:00|7555.9|7543.9|7551.4|7539.4|7555.9|7545.1|7544.8|7538.8|4
1729074790000|2024-10-16 10:33:10|7549.9|7541.9|7541.4|7535.4|7550.9|7542.9|7541.4|7535.4|2
1729074810000|2024-10-16 10:33:30|7545.8|7537.8|7549.1|7541.1|7549.1|7541.1|7545.4|7537.4|3
1729074820000|2024-10-16 10:33:40|7550.5|7542.5|7547.9|7541.9|7553.3|7547.3|7547.9|7541.9|3
1729074830000|2024-10-16 10:33:50|7544.1|7536.1|7544.1|7536.1|7544.1|7536.1|7544.1|7536.1|1
1729074840000|2024-10-16 10:34:00|7544.8|7536.8|7545.9|7537.9|7546.8|7538.8|7540.9|7533.1|8
1729074860000|2024-10-16 10:34:20|7548.1|7536.1|7549.1|7537.1|7549.1|7537.1|7548.1|7536.1|0
1729074870000|2024-10-16 10:34:30|7548.6|7536.6|7547.1|7535.1|7548.6|7538.6|7546.6|7535.1|1
1729074880000|2024-10-16 10:34:40|7546.6|7540.6|7552.4|7540.4|7552.4|7540.6|7546.6|7538.8|1
1729074890000|2024-10-16 10:34:50|7551.1|7543.1|7551.1|7543.1|7551.1|7543.1|7551.1|7543.1|0
1729074900000|2024-10-16 10:35:00|7550.9|7542.9|7551.4|7539.4|7551.4|7542.9|7550.9|7539.4|1
1729074910000|2024-10-16 10:35:10|7550.3|7542.3|7551.4|7539.4|7551.4|7542.3|7550.3|7539.4|0
1729074920000|2024-10-16 10:35:20|7549.3|7541.3|7549.3|7541.3|7550.6|7542.6|7549.3|7541.3|0
1729074930000|2024-10-16 10:35:30|7548.7|7540.7|7548.1|7540.1|7548.7|7540.9|7546.9|7540.1|0
1729074940000|2024-10-16 10:35:40|7548.7|7540.7|7547.4|7539.4|7548.7|7541.6|7547.4|7539.4|0
1729074960000|2024-10-16 10:36:00|7547.1|7539.1|7545.7|7533.7|7547.1|7539.1|7542.7|7533.6|2
1729074970000|2024-10-16 10:36:10|7546.1|7534.1|7546.1|7534.1|7546.1|7534.1|7546.1|7534.1|0
1729074980000|2024-10-16 10:36:20|7543.6|7535.6|7543.6|7535.6|7543.6|7535.6|7543.6|7535.6|0
1729074990000|2024-10-16 10:36:30|7547.4|7535.4|7545.6|7537.6|7548.1|7537.6|7545.6|7535.4|0
1729075000000|2024-10-16 10:36:40|7544.9|7536.9|7544.9|7536.9|7544.9|7536.9|7544.9|7536.9|0
1729075010000|2024-10-16 10:36:50|7547.1|7539.1|7555.7|7543.7|7555.7|7544.2|7547.1|7539.1|2
1729075020000|2024-10-16 10:37:00|7555.4|7543.4|7555.3|7547.3|7556.1|7547.3|7553.6|7543.4|0
1729075030000|2024-10-16 10:37:10|7555.2|7547.2|7553.4|7541.4|7555.2|7547.2|7551.2|7541.2|1
1729075040000|2024-10-16 10:37:20|7552.1|7540.1|7551.2|7539.2|7552.1|7540.1|7551.2|7539.2|0
1729075050000|2024-10-16 10:37:30|7548.9|7540.9|7551.4|7539.4|7551.4|7540.9|7548.9|7539.4|0
1729075060000|2024-10-16 10:37:40|7552.4|7540.4|7552.4|7540.4|7552.4|7540.4|7552.4|7540.4|0
1729075070000|2024-10-16 10:37:50|7552.7|7540.7|7552.9|7544.9|7554.1|7544.9|7552.7|7540.7|0
1729075080000|2024-10-16 10:38:00|7555.2|7543.2|7555.1|7543.1|7555.2|7543.2|7555.1|7543.1|0
1729075090000|2024-10-16 10:38:10|7555.4|7543.4|7555.4|7543.4|7555.4|7543.4|7555.4|7543.4|0
1729075110000|2024-10-16 10:38:30|7553.9|7547.9|7561.9|7553.9|7563.7|7554.2|7553.9|7547.9|2
1729075120000|2024-10-16 10:38:40|7563.4|7551.4|7560.2|7552.2|7563.4|7552.2|7560.2|7550.7|0
1729075140000|2024-10-16 10:39:00|7561.7|7549.7|7561.7|7549.7|7561.7|7549.7|7561.7|7549.7|1
1729075150000|2024-10-16 10:39:10|7561.4|7549.4|7561.4|7549.4|7561.4|7549.4|7561.4|7549.4|0
1729075160000|2024-10-16 10:39:20|7558.9|7550.9|7558.9|7550.9|7558.9|7550.9|7558.9|7550.9|0
1729075170000|2024-10-16 10:39:30|7558.6|7550.6|7557.7|7549.7|7559.1|7551.1|7557.7|7549.7|0
1729075180000|2024-10-16 10:39:40|7559.4|7547.4|7558.1|7546.1|7559.4|7547.9|7555.9|7545.7|6
1729075190000|2024-10-16 10:39:50|7557.7|7545.7|7555.6|7547.6|7557.7|7547.6|7555.6|7545.7|0
1729075200000|2024-10-16 10:40:00|7555.2|7547.2|7555.6|7547.6|7557.4|7547.6|7555.2|7544.7|0
1729075220000|2024-10-16 10:40:20|7556.1|7548.1|7556.1|7548.1|7556.1|7548.1|7556.1|7548.1|0
1729075230000|2024-10-16 10:40:30|7555.7|7550.1|7563.1|7551.1|7564.7|7554.2|7555.7|7549.7|1
1729075240000|2024-10-16 10:40:40|7562.4|7550.4|7558.2|7550.2|7562.4|7551.9|7558.2|7548.1|0
1729075250000|2024-10-16 10:40:50|7560.1|7548.1|7557.2|7549.2|7560.1|7549.2|7557.2|7547.7|0
1729075260000|2024-10-16 10:41:00|7559.6|7547.6|7560.7|7548.7|7560.7|7548.7|7559.6|7547.6|0
1729075270000|2024-10-16 10:41:10|7560.4|7548.4|7560.4|7548.4|7560.4|7548.4|7560.4|7548.4|0
1729075280000|2024-10-16 10:41:20|7558.7|7550.7|7560.7|7548.7|7560.7|7550.7|7558.7|7548.7|0
1729075290000|2024-10-16 10:41:30|7558.4|7546.4|7558.4|7546.4|7558.4|7547.9|7555.9|7546.4|0
1729075300000|2024-10-16 10:41:40|7556|7548|7557|7545|7557|7548|7554.5|7545|0
1729075310000|2024-10-16 10:41:50|7554.5|7546.5|7554.5|7546.5|7554.5|7546.5|7554.5|7546.5|0
1729075320000|2024-10-16 10:42:00|7554.2|7546.2|7554.9|7546.9|7554.9|7546.9|7554.2|7546.2|0
1729075350000|2024-10-16 10:42:30|7555.2|7547.2|7555.2|7547.2|7555.2|7547.2|7555.2|7547.2|0
1729075370000|2024-10-16 10:42:50|7556.7|7544.7|7557.4|7545.4|7557.4|7545.4|7556.7|7544.7|0
1729075380000|2024-10-16 10:43:00|7558.7|7546.7|7560|7548|7560|7549.5|7555.5|7546.7|0
1729075400000|2024-10-16 10:43:20|7561.5|7549.5|7561.5|7549.5|7561.5|7549.5|7561.5|7549.5|1
1729075410000|2024-10-16 10:43:30|7556.5|7548.5|7556.5|7548.5|7556.5|7548.5|7556.5|7548.5|4
1729075420000|2024-10-16 10:43:40|7556.9|7548.9|7556.9|7548.9|7556.9|7548.9|7556.9|7548.9|0
1729075430000|2024-10-16 10:43:50|7557.5|7551.5|7559|7553|7559|7553|7557.5|7551.5|1
1729075440000|2024-10-16 10:44:00|7560|7554|7560|7554|7560|7554|7560|7554|0
1729075450000|2024-10-16 10:44:10|7560.7|7554.7|7562.2|7554.2|7562.2|7554.7|7560.7|7554.2|1
1729075460000|2024-10-16 10:44:20|7565|7553|7562.9|7554.9|7565|7556|7562.9|7553|0
1729075470000|2024-10-16 10:44:30|7562.2|7554.2|7562.2|7554.2|7562.2|7554.2|7562.2|7554.2|0
1729075490000|2024-10-16 10:44:50||7556.2||7556.2||7556.2||7556.2|1
1729075500000|2024-10-16 10:45:00|7561.5|7555.5|7563|7555|7563|7555.5|7561.2|7555|1
1729075510000|2024-10-16 10:45:10|7561.9|7555.9|7561.5|7555.5|7561.9|7555.9|7561.5|7555.5|0
1729075530000|2024-10-16 10:45:30|7561.9|7555.9|7561.9|7555.9|7561.9|7555.9|7561.9|7555.9|0
1729075540000|2024-10-16 10:45:40|7562.4|7554.4|7560.8|7554.8|7562.4|7554.8|7560.8|7553|4
1729075550000|2024-10-16 10:45:50|7562|7554|7562.3|7554.3|7562.3|7555.5|7561.5|7554|0
1729075560000|2024-10-16 10:46:00|7562.2|7554.2|7560.2|7554.2|7562.2|7554.2|7560.2|7554.2|1
1729075570000|2024-10-16 10:46:10|7561.5|7553.5|7562|7554|7562|7554.8|7560.2|7553.5|0
1729075580000|2024-10-16 10:46:20|7561.8|7555.8|7563.8|7557.8|7563.8|7557.8|7561.8|7555.8|0
1729075590000|2024-10-16 10:46:30|7564.2|7558.2|7560.7|7554.7|7567.7|7560.5|7560|7554|10
1729075600000|2024-10-16 10:46:40|7560|7554|7562.5|7556.5|7562.5|7556.5|7560|7554|1
1729075610000|2024-10-16 10:46:50|7561.7|7555.7|7565.2|7559.2|7565.2|7559.2|7561.7|7555.3|7
1729075630000|2024-10-16 10:47:10|7567.5|7561.5|7567.5|7561.5|7567.5|7561.5|7567.5|7561.5|1
1729075640000|2024-10-16 10:47:20|7567.3|7561.3|7564.7|7556.7|7567.3|7561.3|7564.7|7556.7|3
1729075650000|2024-10-16 10:47:30|7562.3|7556.3|7561.8|7555.8|7562.3|7556.3|7561.8|7555.8|1
1729075660000|2024-10-16 10:47:40|7561.7|7555.7|7557.8|7551.8|7561.7|7555.7|7557.3|7551.3|7
1729075670000|2024-10-16 10:47:50|7558.7|7550.7|7556.7|7548.7|7558.7|7551.7|7556.7|7548.7|2
1729075680000|2024-10-16 10:48:00|7557|7549|7552.8|7540.8|7557.3|7549.2|7552.8|7540.8|0
1729075690000|2024-10-16 10:48:10|7552.2|7540.2|7552.2|7540.2|7552.2|7540.2|7552.2|7540.2|0
1729075710000|2024-10-16 10:48:30|7550.3|7542.3|7552.7|7540.7|7552.7|7542.3|7550.3|7539.7|0
1729075730000|2024-10-16 10:48:50|7550.5|7542.5|7550.5|7542.5|7550.5|7542.5|7550.5|7542.5|0
1729075740000|2024-10-16 10:49:00|7550.2|7542.2|7550.2|7542.2|7550.2|7542.2|7550.2|7542.2|0
1729075750000|2024-10-16 10:49:10|7551.7|7539.7|7551|7539|7551.7|7542.2|7550.2|7539|2
1729075760000|2024-10-16 10:49:20|7551.7|7539.7|7551.2|7539.2|7551.7|7539.7|7550.3|7538.3|0
1729075770000|2024-10-16 10:49:30|7550.8|7538.8|7550.8|7538.8|7550.8|7538.8|7550.8|7538.8|0
1729075780000|2024-10-16 10:49:40|7551.3|7539.3|7551.3|7539.3|7551.7|7541.5|7549.5|7539.3|0
1729075790000|2024-10-16 10:49:50|7551.2|7539.2|7549.2|7541.2|7551.3|7541.2|7549.2|7539.2|0
1729075800000|2024-10-16 10:50:00|7551|7539|7552.5|7540.5|7552.5|7540.5|7551|7539|0
1729075810000|2024-10-16 10:50:10|7552.2|7540.2|7531.1|7523.1|7552.2|7540.2|7531.1|7523.1|8
1729075820000|2024-10-16 10:50:20|7533|7521|7529.3|7521.3|7533|7522.1|7529.3|7520|1
1729075830000|2024-10-16 10:50:30|7529.6|7521.6|7527.1|7519.1|7531|7521.6|7527.1|7519|9
1729075840000|2024-10-16 10:50:40|7527|7519|7520.3|7508.3|7527|7519|7520.3|7508.3|3
1729075850000|2024-10-16 10:50:50|7518.4|7510.4|7518.6|7512.6|7520.6|7512.6|7517.5|7508.6|0
1729075860000|2024-10-16 10:51:00|7520.6|7508.6|7522.3|7510.3|7523.1|7513.4|7520.4|7508.6|2
1729075870000|2024-10-16 10:51:10|7521.5|7513.5|7518.3|7510.3|7521.5|7513.5|7518.3|7510.3|14
1729075880000|2024-10-16 10:51:20|7519.3|7511.3|7516|7504|7519.3|7511.3|7516|7504|1
1729075890000|2024-10-16 10:51:30|7515.3|7503.3|7514.3|7502.3|7515.3|7503.3|7514.3|7502.3|1
1729075900000|2024-10-16 10:51:40|7514.6|7502.6|7512.1|7504.1|7515.8|7504.1|7512.1|7502.6|1
1729075910000|2024-10-16 10:51:50|7510.4|7502.4|7515.9|7503.9|7515.9|7504.4|7510.4|7502.4|2
1729075920000|2024-10-16 10:52:00|7514.3|7506.3|7519.6|7511.6|7521|7511.6|7514.3|7506.3|1
1729075930000|2024-10-16 10:52:10|7521|7509|7512.4|7504.4|7521|7509|7512.4|7504.4|2
1729075940000|2024-10-16 10:52:20|7512.6|7504.6|7510.8|7502.8|7513.3|7504.6|7510.8|7501.3|0
1729075950000|2024-10-16 10:52:30|7510.1|7502.1|7508.4|7500.4|7511.8|7502.1|7508.4|7498.8|0
1729075960000|2024-10-16 10:52:40|7510.6|7498.6|7510.6|7498.6|7511.3|7499.3|7510.6|7498.6|1
1729075970000|2024-10-16 10:52:50|7509.3|7497.3|7508.6|7496.6|7509.3|7497.3|7508.6|7496.6|0
1729075980000|2024-10-16 10:53:00|7504.9|7496.9|7505.4|7497.4|7505.4|7497.4|7504.6|7496.6|0
1729075990000|2024-10-16 10:53:10|7505.8|7497.8|7508.3|7496.3|7508.3|7497.8|7505.8|7496.3|1
1729076000000|2024-10-16 10:53:20|7499.3|7487.3|7499.3|7491.3|7500.6|7491.3|7498.4|7487.3|1
1729076020000|2024-10-16 10:53:40|7496.4|7488.4|7491.1|7479.1|7496.4|7488.4|7488.1|7479.1|2
1729076030000|2024-10-16 10:53:50|7491.4|7479.4|7490.6|7478.6|7491.4|7479.4|7490.4|7478.4|0
1729076040000|2024-10-16 10:54:00|7490.3|7478.3|7479.1|7471.1|7490.3|7480.8|7479.1|7469.3|3
1729076050000|2024-10-16 10:54:10|7481.3|7469.3|7469.9|7461.9|7481.3|7470.4|7469.9|7461.9|4
1729076060000|2024-10-16 10:54:20|7474.6|7462.6|7462.8|7454.8|7475.8|7463.8|7462.3|7454.8|9
1729076070000|2024-10-16 10:54:30|7463.3|7455.3|7459.6|7447.6|7463.3|7456.3|7456.8|7447.6|4
1729076080000|2024-10-16 10:54:40|7458.9|7446.9|7460.1|7452.1|7462.4|7452.1|7458.4|7446.9|0
1729076090000|2024-10-16 10:54:50|7458.3|7450.3|7457.1|7449.1|7463.4|7451.4|7456.8|7446.1|6
1729076100000|2024-10-16 10:55:00|7456.8|7448.8|7458.4|7446.4|7459.1|7448.8|7456.8|7446.4|2
1729076110000|2024-10-16 10:55:10|7458.8|7446.8|7458.6|7446.6|7460.1|7449.4|7457.4|7446.4|0
1729076120000|2024-10-16 10:55:20|7460.3|7448.3|7456.4|7448.4|7461.6|7449.6|7456.4|7447.3|2
1729076130000|2024-10-16 10:55:30|7456.1|7448.1|7455.6|7443.6|7456.1|7448.1|7452.2|7442.6|3
1729076140000|2024-10-16 10:55:40|7456.7|7444.7|7457.8|7449.8|7457.8|7449.8|7456.7|7444.7|1
1729076150000|2024-10-16 10:55:50|7458.1|7450.1|7457.1|7449.1|7458.1|7450.1|7457.1|7449.1|1
1729076160000|2024-10-16 10:56:00|7458.1|7450.1|7458.6|7446.6|7458.6|7450.1|7458.1|7446.6|0
1729076170000|2024-10-16 10:56:10|7458.2|7446.2|7452.2|7444.2|7458.2|7447.7|7451.4|7444.2|1
1729076180000|2024-10-16 10:56:20|7446.2|7438.2|7437.1|7429.1|7446.2|7438.2|7436.7|7427.4|13
1729076190000|2024-10-16 10:56:30|7435.2|7423.2|7449.9|7437.9|7451.7|7442.4|7433.1|7422.6|9
1729076200000|2024-10-16 10:56:40|7450.4|7438.4|7440.7|7432.7|7451.4|7439.4|7440.1|7430.4|3
1729076210000|2024-10-16 10:56:50|7445.7|7433.7|7448.7|7436.7|7448.7|7436.7|7445.7|7433.7|4
1729076220000|2024-10-16 10:57:00|7448.4|7436.4|7437.2|7425.2|7448.4|7436.4|7436.9|7424.9|2
1729076230000|2024-10-16 10:57:10|7436.9|7424.9|7434.9|7426.9|7436.9|7426.9|7429.6|7423.6|5
1729076240000|2024-10-16 10:57:20|7435.9|7427.9|7449.9|7437.9|7451.7|7439.7|7435.9|7427.9|5
1729076250000|2024-10-16 10:57:30|7446.9|7434.9|7451.9|7439.9|7451.9|7439.9|7446.9|7434.9|0
1729076260000|2024-10-16 10:57:40|7451.7|7439.7|7450.4|7438.4|7451.7|7439.7|7450.1|7438.1|6
1729076270000|2024-10-16 10:57:50|7454.4|7442.4|7456.6|7444.6|7456.6|7444.6|7454.4|7442.4|0
1729076280000|2024-10-16 10:58:00|7456.1|7444.1|7455.2|7443.2|7456.1|7444.1|7454.1|7442.1|0
1729076290000|2024-10-16 10:58:10|7455.7|7443.7|7455.7|7443.7|7455.7|7443.7|7455.7|7443.7|1
1729076300000|2024-10-16 10:58:20|7452.6|7440.6|7455.9|7443.9|7455.9|7443.9|7449.7|7439.9|1
1729076310000|2024-10-16 10:58:30|7455.2|7443.2|7455.2|7443.2|7455.2|7443.2|7455.2|7443.2|0
1729076320000|2024-10-16 10:58:40|7455.1|7443.1|7453.1|7441.1|7455.1|7443.1|7453.1|7441.1|0
1729076340000|2024-10-16 10:59:00|7453.9|7441.9|7454.9|7442.9|7454.9|7442.9|7453.9|7441.9|0
1729076360000|2024-10-16 10:59:20|7460.7|7448.7|7463.6|7451.6|7463.9|7451.9|7460.7|7448.7|1
1729076370000|2024-10-16 10:59:30|7464.6|7452.6|7457.9|7445.9|7464.6|7452.6|7457.9|7445.9|0
1729076380000|2024-10-16 10:59:40|7457.4|7445.4|7453.6|7441.6|7457.4|7445.4|7453.6|7441.6|0
1729076390000|2024-10-16 10:59:50|7452.2|7440.2|7452.1|7440.1|7452.2|7440.2|7452.1|7440.1|0
1729076400000|2024-10-16 11:00:00|7449.6|7441.6|7458.1|7446.1|7458.1|7446.1|7448.9|7440.6|3
1729076410000|2024-10-16 11:00:10|7457.7|7445.7|7457.7|7445.7|7457.7|7445.7|7457.7|7445.7|0
1729076430000|2024-10-16 11:00:30|7457.2|7445.2|7459.6|7447.6|7460.4|7448.4|7457.2|7445.2|0
1729076440000|2024-10-16 11:00:40|7460.4|7448.4|7461.4|7449.4|7461.7|7449.7|7460.4|7448.4|0
1729076460000|2024-10-16 11:01:00|7460.7|7448.7|7461|7449|7462.9|7450.9|7456.1|7444.1|6
1729076470000|2024-10-16 11:01:10|7460.4|7448.4|7460.4|7448.4|7460.4|7448.4|7460.4|7448.4|0
1729076480000|2024-10-16 11:01:20|7460.9|7448.9|7460.9|7448.9|7460.9|7448.9|7460.9|7448.9|1
1729076490000|2024-10-16 11:01:30|7461|7449|7470.2|7458.2|7470.2|7458.2|7461|7449|5
1729076500000|2024-10-16 11:01:40|7470.1|7458.1|7471.9|7459.9|7473.6|7461.6|7470.1|7458.1|1
1729076510000|2024-10-16 11:01:50|7470|7458|7470|7458|7470|7458|7470|7458|0
1729076520000|2024-10-16 11:02:00|7469.5|7457.5|7464|7452|7469.5|7457.5|7464|7452|3
1729076530000|2024-10-16 11:02:10|7463.7|7451.7|7462|7450|7463.7|7451.7|7462|7450|0
1729076540000|2024-10-16 11:02:20|7462.7|7450.7|7462.5|7450.5|7462.7|7450.7|7462.5|7450.5|1
1729076550000|2024-10-16 11:02:30|7465.9|7453.9|7463.4|7455.4|7465.9|7455.4|7463.4|7453.9|0
1729076570000|2024-10-16 11:02:50|7470|7458|7473.4|7461.4|7473.4|7461.4|7470|7458|2
1729076590000|2024-10-16 11:03:10|7471.2|7459.2|7474.9|7462.9|7474.9|7462.9|7471.2|7459.2|0
1729076600000|2024-10-16 11:03:20|7474.2|7462.2|7474|7462|7474.2|7462.2|7473|7461|1
1729076610000|2024-10-16 11:03:30|7473.7|7461.7|7473.7|7461.7|7473.7|7461.7|7473.7|7461.7|0
1729076620000|2024-10-16 11:03:40|7473|7461|7475.7|7463.7|7476.2|7464.2|7473|7461|2
1729076630000|2024-10-16 11:03:50|7474.4|7462.4|7462.7|7450.7|7474.4|7462.4|7462.7|7450.7|6
1729076640000|2024-10-16 11:04:00|7464.9|7452.9|7465.4|7453.4|7465.4|7453.7|7461.5|7452.9|1
1729076650000|2024-10-16 11:04:10|7465.2|7453.2|7464.7|7452.7|7465.2|7453.2|7464.7|7452.7|0
1729076680000|2024-10-16 11:04:40|7466.2|7454.2|7466.2|7454.2|7466.2|7454.2|7466.2|7454.2|0
1729076690000|2024-10-16 11:04:50|7465.5|7453.5|7463.9|7451.9|7465.5|7453.5|7463.9|7451.9|0
1729076700000|2024-10-16 11:05:00|7461.5|7453.5|7461.5|7453.5|7461.5|7453.5|7461.5|7453.5|0
1729076710000|2024-10-16 11:05:10|7461.2|7453.2|7461.2|7453.2|7461.2|7453.2|7461.2|7453.2|0
1729076730000|2024-10-16 11:05:30|7459.9|7453.9|7459.7|7447.7|7461.9|7453.9|7459.7|7447.7|2
1729076740000|2024-10-16 11:05:40|7460|7448|7461.9|7449.9|7461.9|7451.4|7456|7446.2|8
1729076760000|2024-10-16 11:06:00|7462|7454|7465.9|7457.9|7465.9|7457.9|7461.4|7454|1
1729076770000|2024-10-16 11:06:10|7469|7457|7470.9|7458.9|7472.2|7462|7469|7457|0
1729076780000|2024-10-16 11:06:20|7473.9|7461.9|7471.2|7459.2|7474|7462|7471|7459|1
1729076790000|2024-10-16 11:06:30|7472.7|7460.7|7474.7|7462.7|7475|7463|7472.7|7460.7|0
1729076800000|2024-10-16 11:06:40|7473.5|7461.5|7470.5|7458.5|7473.5|7461.5|7470.5|7458.5|0
1729076810000|2024-10-16 11:06:50|7470.7|7458.7|7468|7460|7470.9|7460|7468|7458.7|0
1729076820000|2024-10-16 11:07:00|7471.5|7459.5|7470|7458|7471.5|7459.5|7470|7458|0
1729076860000|2024-10-16 11:07:40|7470.7|7458.7|7470.7|7458.7|7470.7|7458.7|7470.7|7458.7|0
1729076870000|2024-10-16 11:07:50|7470|7458|7469.9|7457.9|7470.4|7458.4|7469.9|7457.9|0
1729076900000|2024-10-16 11:08:20|7470.2|7458.2|7470.9|7458.9|7470.9|7458.9|7470.2|7458.2|0
1729076910000|2024-10-16 11:08:30|7471.2|7459.2|7470.4|7458.4|7471.5|7459.5|7470.2|7458.2|0
1729076920000|2024-10-16 11:08:40|7469.9|7457.9|7467.7|7455.7|7469.9|7457.9|7467.2|7455.2|0
1729076930000|2024-10-16 11:08:50|7467.2|7455.2|7467|7455|7467.2|7455.2|7467|7455|0
1729076940000|2024-10-16 11:09:00|7466.2|7454.2|7465.3|7453.3|7466.2|7454.2|7463.7|7451.7|0
1729076950000|2024-10-16 11:09:10|7465.2|7453.2|7464|7452|7465.2|7453.2|7464|7452|0
1729076960000|2024-10-16 11:09:20|7464.2|7452.2|7465.2|7453.2|7465.2|7453.2|7464.2|7452.2|0
1729076970000|2024-10-16 11:09:30|7464.7|7452.7|7464.3|7452.3|7464.7|7452.7|7464.3|7452.3|0
1729076980000|2024-10-16 11:09:40|7465|7453|7465|7453|7465.3|7453.3|7465|7453|0
1729076990000|2024-10-16 11:09:50|7464.5|7452.5|7465.2|7453.2|7466.2|7454.2|7464.5|7452.5|0
1729077000000|2024-10-16 11:10:00|7473.5|7461.5|7473.5|7461.5|7473.5|7461.5|7473.5|7461.5|1
1729077010000|2024-10-16 11:10:10|7473.7|7461.7|7473.7|7461.7|7473.7|7461.7|7473.7|7461.7|0
1729077030000|2024-10-16 11:10:30|7473|7461|7473.2|7461.2|7473.2|7461.2|7473|7461|0
1729077040000|2024-10-16 11:10:40|7472.8|7460.8|7472.2|7460.2|7472.8|7460.8|7472.2|7460.2|0
1729077050000|2024-10-16 11:10:50|7472.5|7460.5|7470.5|7462.5|7472.8|7463|7470.5|7460.5|1
1729077060000|2024-10-16 11:11:00|7469.8|7461.8|7463.7|7451.7|7469.8|7462.7|7463.7|7451.7|2
1729077080000|2024-10-16 11:11:20|7464.2|7452.2|7463.7|7451.7|7464.2|7452.2|7463.7|7451.7|1
1729077090000|2024-10-16 11:11:30|7464|7452|7464.8|7452.8|7465|7453|7464|7452|0
1729077110000|2024-10-16 11:11:50|7465.2|7453.2|7466.5|7454.5|7466.5|7454.5|7465.2|7453.2|0
1729077120000|2024-10-16 11:12:00|7470|7458|7470.2|7458.2|7470.7|7458.7|7470|7458|2
1729077130000|2024-10-16 11:12:10|7470.5|7458.5|7469.7|7457.7|7470.8|7458.8|7469.7|7457.7|0
1729077140000|2024-10-16 11:12:20|7470|7458|7471|7459|7471|7459|7470|7458|0
1729077160000|2024-10-16 11:12:40|7480.5|7468.5|7478.8|7466.8|7480.5|7468.5|7478.7|7466.7|2
1729077170000|2024-10-16 11:12:50|7479|7467|7484|7472|7484.7|7472.7|7479|7467|2
1729077180000|2024-10-16 11:13:00|7484.2|7472.2|7484.2|7472.2|7484.2|7472.2|7484.2|7472.2|0
1729077190000|2024-10-16 11:13:10|7484.5|7472.5|7485.7|7473.7|7485.7|7473.7|7484.5|7472.5|0
1729077200000|2024-10-16 11:13:20|7484|7472|7483.7|7471.7|7484|7472|7483.5|7471.5|0
1729077210000|2024-10-16 11:13:30|7486.5|7474.5|7487|7475|7487|7475|7486.5|7474.5|0
1729077220000|2024-10-16 11:13:40|7488|7476|7486.2|7474.2|7488.7|7476.7|7486.2|7474.2|0
1729077230000|2024-10-16 11:13:50|7486|7474|7485.3|7473.3|7486|7474|7485.3|7473.3|0
1729077240000|2024-10-16 11:14:00|7486.8|7474.8|7484.2|7472.2|7486.8|7474.8|7484.2|7472.2|0
1729077250000|2024-10-16 11:14:10|7485.5|7473.5|7485.5|7473.5|7485.5|7473.5|7485.5|7473.5|0
1729077260000|2024-10-16 11:14:20|7484.3|7472.3|7484.3|7472.3|7484.3|7472.3|7484.3|7472.3|0
1729077270000|2024-10-16 11:14:30|7486.2|7474.2|7486.2|7474.2|7486.2|7474.2|7486.2|7474.2|0
1729077300000|2024-10-16 11:15:00|7487.5|7475.5|7487.3|7475.3|7487.5|7475.5|7487.2|7475.2|1
1729077310000|2024-10-16 11:15:10|7486.8|7474.8|7485.5|7473.5|7486.8|7474.8|7485.5|7473.5|0
1729077320000|2024-10-16 11:15:20|7484|7472|7485.2|7473.2|7485.3|7474.3|7482.3|7472|0
1729077330000|2024-10-16 11:15:30|7485|7473|7482|7474|7485|7474|7482|7473|0
1729077340000|2024-10-16 11:15:40|7482.2|7474.2|7487.2|7475.2|7488.3|7476.3|7482.2|7473.8|1
1729077360000|2024-10-16 11:16:00|7484.5|7472.5|7484.7|7472.7|7484.7|7472.7|7484.3|7472.3|0
1729077370000|2024-10-16 11:16:10|7485.3|7473.3|7484|7472|7485.3|7473.3|7484|7472|0
1729077380000|2024-10-16 11:16:20|7485.3|7473.3|7480|7468|7485.3|7473.3|7480|7468|1
1729077400000|2024-10-16 11:16:40|7478.5|7466.5|7478|7466|7478.5|7466.5|7476.3|7464.3|0
1729077410000|2024-10-16 11:16:50|7477.3|7465.3|7476.6|7464.6|7477.3|7465.3|7476.6|7464.6|0
1729077420000|2024-10-16 11:17:00|7476.3|7464.3|7476.6|7464.6|7477|7465|7476.3|7464.3|0
1729077480000|2024-10-16 11:18:00|7478|7466|7477.8|7465.8|7478|7466|7477.8|7465.8|0
1729077490000|2024-10-16 11:18:10|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|7476.5|7464.5|0
1729077500000|2024-10-16 11:18:20|7477|7465|7479.3|7467.3|7479.3|7467.3|7477|7465|0
1729077520000|2024-10-16 11:18:40|7479|7467|7481|7469|7481|7469|7479|7467|0
1729077540000|2024-10-16 11:19:00|7481.6|7469.6|7481.6|7469.6|7481.6|7469.6|7481.6|7469.6|0
1729077550000|2024-10-16 11:19:10|7480|7472|7479.6|7471.6|7480|7472|7479.6|7471.6|0
1729077590000|2024-10-16 11:19:50|7479|7473|7479|7473|7479|7473|7479|7473|0
1729077600000|2024-10-16 11:20:00|7480.3|7474.3|7482.8|7474.8|7482.8|7474.8|7480.3|7474.3|1
1729077610000|2024-10-16 11:20:10|7485.1|7477.1|7485.1|7477.1|7485.1|7477.1|7485.1|7477.1|0
1729077650000|2024-10-16 11:20:50|7482.8|7470.8|7482.8|7470.8|7482.8|7470.8|7482.8|7470.8|1
1729077660000|2024-10-16 11:21:00|7482.4|7470.4|7481.1|7473.1|7482.4|7473.3|7480.3|7470.4|0
1729077670000|2024-10-16 11:21:10|7480.4|7472.4|7480.4|7472.4|7480.4|7472.4|7480.4|7472.4|0
1729077690000|2024-10-16 11:21:30|7482.1|7470.1|7482.1|7470.1|7482.1|7470.1|7482.1|7470.1|0
1729077700000|2024-10-16 11:21:40|7479.3|7471.3|7482.1|7470.1|7482.1|7471.3|7479.3|7468.9|0
1729077710000|2024-10-16 11:21:50|7482.8|7470.8|7483.4|7471.4|7483.4|7471.4|7482.8|7470.8|0
1729077730000|2024-10-16 11:22:10|7482.9|7470.9|7482.3|7470.3|7482.9|7470.9|7482.3|7470.3|0
1729077740000|2024-10-16 11:22:20|7483.1|7471.1|7484.6|7472.6|7484.6|7472.6|7483.1|7471.1|0
1729077750000|2024-10-16 11:22:30|7484.3|7472.3|7485.8|7473.8|7485.8|7473.8|7483.4|7471.4|0
1729077760000|2024-10-16 11:22:40|7485.9|7473.9|7486.1|7474.1|7486.1|7474.1|7485.9|7473.9|0
1729077770000|2024-10-16 11:22:50|7486.6|7474.6|7485.6|7477.6|7486.6|7477.6|7485.6|7474.6|0
1729077780000|2024-10-16 11:23:00|7485.9|7477.9|7484.3|7472.3|7487.4|7478.4|7482.9|7472.1|8
1729077790000|2024-10-16 11:23:10|7482.9|7470.9|7482.4|7470.4|7482.9|7470.9|7481.9|7469.9|0
1729077800000|2024-10-16 11:23:20|7479.6|7471.6|7479.6|7471.6|7479.6|7471.6|7479.6|7471.6|0
1729077810000|2024-10-16 11:23:30|7477.4|7465.4|7476.4|7464.4|7477.4|7466.9|7474.9|7464.4|1
1729077820000|2024-10-16 11:23:40|7476.1|7464.1|7484.4|7472.4|7484.4|7473.8|7475.4|7463.4|6
1729077830000|2024-10-16 11:23:50|7484.8|7472.8|7484.8|7472.8|7484.8|7472.8|7484.8|7472.8|0
1729077840000|2024-10-16 11:24:00|7487.8|7475.8|7487.8|7475.8|7487.8|7475.8|7487.8|7475.8|0
1729077850000|2024-10-16 11:24:10|7488.1|7476.1|7487.3|7479.3|7489.1|7479.3|7487.3|7476.1|1
1729077860000|2024-10-16 11:24:20|7489.6|7477.6|7489.6|7477.6|7489.6|7477.6|7489.6|7477.6|0
1729077870000|2024-10-16 11:24:30|7490.6|7478.6|7490.6|7478.6|7490.6|7478.6|7490.6|7478.6|0
1729077900000|2024-10-16 11:25:00|7488.3|7480.3|7489.1|7481.1|7489.9|7481.9|7488.3|7477.9|0
1729077920000|2024-10-16 11:25:20|7487.9|7481.9|7487.3|7481.3|7487.9|7481.9|7487.3|7481.3|0
1729077930000|2024-10-16 11:25:30|7487.6|7481.6|7489.1|7481.1|7490.1|7482.1|7487.6|7481.1|0
1729077960000|2024-10-16 11:26:00|7488.8|7480.8|7491.1|7479.1|7491.4|7483.4|7488.8|7479.1|3
1729077970000|2024-10-16 11:26:10|7489.7|7481.7|7488.2|7482.2|7489.7|7483.2|7488.2|7481.7|0
1729077980000|2024-10-16 11:26:20|7490.1|7482.1|7492.2|7484.2|7495.4|7485.9|7490.1|7482.1|3
1729077990000|2024-10-16 11:26:30|7492.6|7484.6|7491.6|7483.6|7492.6|7484.6|7491.6|7483.6|0
1729078020000|2024-10-16 11:27:00|7492.2|7484.2|7492.2|7484.2|7492.2|7484.2|7492.2|7484.2|0
1729078040000|2024-10-16 11:27:20|7491.1|7483.1|7491.1|7483.1|7491.2|7483.2|7491.1|7483.1|0
1729078050000|2024-10-16 11:27:30|7490.1|7482.1|7486.8|7478.8|7491.7|7482.1|7486.8|7478.8|6
1729078060000|2024-10-16 11:27:40|7487.1|7479.1|7487.1|7479.1|7487.1|7479.1|7487.1|7479.1|0
1729078080000|2024-10-16 11:28:00|7484.9|7478.9|7488.4|7480.4|7488.4|7480.4|7484.9|7478.9|4
1729078090000|2024-10-16 11:28:10|7490.7|7478.7|7490.7|7478.7|7490.7|7478.7|7490.7|7478.7|0
1729078110000|2024-10-16 11:28:30|7491.4|7479.4|7491.4|7479.4|7491.4|7479.4|7491.4|7479.4|0
1729078130000|2024-10-16 11:28:50|7489.9|7481.9|7486.9|7478.9|7490.6|7482.6|7486.9|7477.4|1
1729078140000|2024-10-16 11:29:00|7495.6|7483.6|7493.9|7485.9|7496.1|7485.9|7493.9|7483.3|1
1729078150000|2024-10-16 11:29:10|7489.2|7483.2|7490.6|7478.6|7490.6|7483.2|7489.2|7478.6|2
1729078170000|2024-10-16 11:29:30|7489.7|7477.7|7491.1|7479.1|7491.1|7479.1|7489.7|7477.7|0
1729078180000|2024-10-16 11:29:40|7492.4|7480.4|7492.4|7480.4|7492.4|7480.4|7492.4|7480.4|0
1729078200000|2024-10-16 11:30:00|7492.9|7480.9|7492.9|7480.9|7493.4|7483.6|7491.6|7480.9|0
1729078210000|2024-10-16 11:30:10|7493.1|7481.1|7492.4|7480.4|7493.1|7481.1|7492.4|7480.4|0
1729078230000|2024-10-16 11:30:30|7492.7|7480.7|7492.7|7480.7|7492.7|7480.7|7492.7|7480.7|0
1729078250000|2024-10-16 11:30:50|7492.1|7480.1|7491.7|7479.7|7492.1|7480.1|7491.7|7479.7|0
1729078260000|2024-10-16 11:31:00|7491.4|7479.4|7491.4|7479.4|7491.4|7479.4|7491.4|7479.4|0
1729078270000|2024-10-16 11:31:10|7489.7|7481.7|7490.7|7482.7|7490.7|7482.7|7489.7|7481.7|0
1729078310000|2024-10-16 11:31:50|7491.7|7479.7|7491.7|7479.7|7491.7|7479.7|7491.7|7479.7|1
1729078320000|2024-10-16 11:32:00|7491.2|7479.2|7488.9|7482.9|7491.2|7482.9|7488.9|7479.2|0
1729078330000|2024-10-16 11:32:10|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|0
1729078360000|2024-10-16 11:32:40|7490.2|7484.2|7487.1|7479.1|7492.1|7484.2|7486.6|7477.1|2
1729078370000|2024-10-16 11:32:50|7488.4|7476.4|7491.4|7479.4|7491.4|7481.1|7486.7|7476.4|2
1729078380000|2024-10-16 11:33:00|7491.7|7479.7|7491.7|7479.7|7491.7|7479.7|7491.7|7479.7|0
1729078390000|2024-10-16 11:33:10|7492.9|7480.9|7494.4|7482.4|7494.4|7482.4|7492.9|7480.9|0
1729078400000|2024-10-16 11:33:20|7492.2|7484.2|7493.2|7485.2|7493.2|7485.2|7492.2|7484.2|0
1729078410000|2024-10-16 11:33:30|7492.9|7484.9|7492.9|7484.9|7492.9|7484.9|7492.9|7484.9|0
1729078420000|2024-10-16 11:33:40|7493.2|7487.2|7489.4|7481.4|7493.2|7487.2|7489.4|7481.4|1
1729078430000|2024-10-16 11:33:50|7488.6|7480.6|7488.6|7480.6|7488.6|7480.6|7488.6|7480.6|1
1729078440000|2024-10-16 11:34:00|7490.7|7478.7|7490.7|7478.7|7490.7|7478.7|7490.7|7478.7|0
1729078450000|2024-10-16 11:34:10|7491.9|7479.9|7495.5|7483.5|7495.5|7485.2|7491.9|7479.9|0
1729078470000|2024-10-16 11:34:30|7495.9|7483.9|7495.9|7483.9|7495.9|7483.9|7495.9|7483.9|0
1729078480000|2024-10-16 11:34:40|7496|7484|7494.2|7486.2|7496|7486.2|7494.2|7484|0
1729078490000|2024-10-16 11:34:50|7494.4|7486.4|7494.4|7486.4|7494.4|7486.4|7494.2|7486.2|0
1729078530000|2024-10-16 11:35:30|7495.7|7483.7|7491.5|7483.5|7495.7|7485|7491.5|7483.5|0
1729078540000|2024-10-16 11:35:40|7493|7481|7493.7|7481.7|7493.7|7481.7|7493|7481|0
1729078550000|2024-10-16 11:35:50|7493.2|7481.2|7493.4|7481.4|7493.4|7481.4|7493.2|7481.2|0
1729078560000|2024-10-16 11:36:00|7489.7|7481.7|7489.7|7481.7|7489.7|7481.7|7489.7|7481.7|0
1729078580000|2024-10-16 11:36:20|7492.5|7484.5|7491.9|7485.9|7492.5|7485.9|7491.9|7484.5|1
1729078600000|2024-10-16 11:36:40|7494.5|7486.5|7494.5|7486.5|7494.5|7486.5|7494.5|7486.5|1
1729078630000|2024-10-16 11:37:10|7495.2|7487.2|7495.2|7487.2|7495.2|7487.2|7495.2|7487.2|0
1729078640000|2024-10-16 11:37:20|7498.2|7486.2|7501.7|7489.7|7501.7|7491.9|7498.2|7486.2|0
1729078650000|2024-10-16 11:37:30|7501.4|7489.4|7502.4|7490.4|7503.2|7491.2|7500.7|7488.7|0
1729078660000|2024-10-16 11:37:40|7500.9|7492.9|7500.9|7492.9|7500.9|7492.9|7500.9|7492.9|0
1729078670000|2024-10-16 11:37:50|7503.2|7491.2|7503.4|7491.4|7503.4|7491.4|7503.2|7491.2|0
1729078680000|2024-10-16 11:38:00|7501.5|7493.5|7503|7495|7503|7495|7501.5|7493.5|0
1729078690000|2024-10-16 11:38:10|7503.2|7495.2|7503.4|7495.4|7503.4|7495.4|7503.2|7495.2|0
1729078700000|2024-10-16 11:38:20|7498.7|7490.7|7498.5|7490.5|7500|7490.7|7498.2|7488|3
1729078710000|2024-10-16 11:38:30|7500|7488|7496.7|7484.7|7502.7|7490.7|7496.5|7484.5|1
1729078720000|2024-10-16 11:38:40|7496.5|7484.5|7496.7|7484.7|7496.7|7484.7|7496.5|7484.5|0
1729078730000|2024-10-16 11:38:50|7495.2|7487.2|7497.7|7485.7|7497.7|7487.2|7495.2|7485.7|0
1729078740000|2024-10-16 11:39:00|7497.3|7485.3|7497.3|7485.3|7497.3|7485.3|7497.3|7485.3|0
1729078750000|2024-10-16 11:39:10|7496.8|7484.8|7495.8|7487.8|7497|7487.8|7495.8|7484.8|0
1729078770000|2024-10-16 11:39:30|7496.2|7488.2|7496.2|7488.2|7496.2|7488.2|7496.2|7488.2|0
1729078790000|2024-10-16 11:39:50|7498.7|7486.7|7498.7|7486.7|7498.7|7486.7|7498.7|7486.7|0
1729078800000|2024-10-16 11:40:00|7499|7487|7499|7487|7499|7487|7499|7487|0
1729078860000|2024-10-16 11:41:00|7499.7|7487.7|7499.7|7487.7|7499.7|7487.7|7499.7|7487.7|0
1729078870000|2024-10-16 11:41:10|7498.2|7490.2|7499.2|7491.2|7499.2|7491.2|7498.2|7490.2|0
1729078880000|2024-10-16 11:41:20|7505.5|7493.5|7504.2|7496.2|7506|7496.2|7504.2|7493.5|1
1729078890000|2024-10-16 11:41:30|7506|7494|7504.7|7496.7|7506|7496.7|7504.3|7494|0
1729078900000|2024-10-16 11:41:40|7506.3|7494.3|7506.3|7494.3|7506.3|7494.3|7506.3|7494.3|0
1729078960000|2024-10-16 11:42:40|7505.5|7497.5|7505.5|7497.5|7505.5|7497.5|7505.5|7497.5|1
1729078980000|2024-10-16 11:43:00|7504.5|7496.5|7504.5|7496.5|7504.5|7496.5|7504.5|7496.5|0
1729079030000|2024-10-16 11:43:50|7505.8|7499.8|7503.6|7495.6|7508.3|7500.6|7503.6|7495.6|3
1729079050000|2024-10-16 11:44:10|7504.3|7496.3|7505|7497|7506.8|7498.8|7504.3|7496.3|2
1729079070000|2024-10-16 11:44:30|7506.5|7494.5|7504.5|7496.5|7506.5|7496.5|7504.5|7494.5|0
1729079100000|2024-10-16 11:45:00|7504.1|7496.1|7502.1|7494.1|7505.5|7496.1|7502.1|7493.5|0
1729079110000|2024-10-16 11:45:10|7502.5|7494.5|7502.5|7494.5|7502.5|7494.5|7502.5|7494.5|0
1729079120000|2024-10-16 11:45:20|7503.1|7491.1|7503.1|7491.1|7503.1|7491.1|7503.1|7491.1|0
1729079150000|2024-10-16 11:45:50|7504.3|7492.3|7504.3|7492.3|7504.3|7492.3|7504.3|7492.3|0
1729079170000|2024-10-16 11:46:10|7503.9|7491.9|7503.6|7491.6|7503.9|7491.9|7503.6|7491.6|0
1729079180000|2024-10-16 11:46:20|7504|7492|7505.3|7493.3|7505.5|7493.5|7504|7492|0
1729079190000|2024-10-16 11:46:30|7506.6|7494.6|7506.6|7494.6|7506.6|7494.6|7506.6|7494.6|0
1729079200000|2024-10-16 11:46:40|7510|7498|7516.5|7504.5|7517|7505|7510|7498|1
1729079210000|2024-10-16 11:46:50|7516.3|7504.3|7517.1|7505.1|7520.8|7508.8|7516.3|7504.3|3
1729079220000|2024-10-16 11:47:00|7516.5|7504.5|7509.5|7501.5|7516.5|7504.5|7509.5|7499.8|1
1729079230000|2024-10-16 11:47:10|7515|7503|7515|7503|7515|7503|7515|7503|1
1729079240000|2024-10-16 11:47:20|7514|7502|7514|7502|7515.5|7503.5|7514|7502|0
1729079250000|2024-10-16 11:47:30|7514.6|7502.6|7516|7504|7516|7504|7514.6|7502.6|0
1729079260000|2024-10-16 11:47:40|7516.3|7504.3|7515.8|7503.8|7516.3|7504.3|7514.9|7502.9|0
1729079270000|2024-10-16 11:47:50|7515.4|7503.4|7515.4|7503.4|7515.4|7503.4|7515.4|7503.4|0
1729079320000|2024-10-16 11:48:40|7507.8|7499.8|7507.8|7499.8|7507.8|7499.8|7507.8|7499.8|1
1729079330000|2024-10-16 11:48:50|7510.4|7498.4|7512.3|7500.3|7512.3|7500.3|7510.4|7498.4|0
1729079340000|2024-10-16 11:49:00|7509.8|7497.8|7513.9|7501.9|7513.9|7501.9|7509.8|7497.8|1
1729079350000|2024-10-16 11:49:10|7512.8|7500.8|7511.8|7499.8|7513.1|7501.1|7511.8|7499.8|0
1729079360000|2024-10-16 11:49:20|7511.1|7499.1|7511.1|7499.1|7511.8|7499.8|7510.9|7498.9|0
1729079370000|2024-10-16 11:49:30|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|0
1729079380000|2024-10-16 11:49:40|7511.8|7499.8|7511.4|7499.4|7511.8|7499.8|7511.4|7499.4|0
1729079390000|2024-10-16 11:49:50|7509.8|7497.8|7510.1|7498.1|7510.1|7498.1|7509.8|7497.8|0
1729079400000|2024-10-16 11:50:00|7510.4|7498.4|7509.4|7497.4|7511.1|7499.1|7509.4|7497.4|0
1729079410000|2024-10-16 11:50:10|7509.1|7497.1|7508.3|7496.3|7509.1|7497.1|7508.3|7496.3|0
1729079420000|2024-10-16 11:50:20|7508.6|7496.6|7508.8|7496.8|7508.8|7496.8|7508.6|7496.6|0
1729079430000|2024-10-16 11:50:30|7509.4|7497.4|7509.4|7497.4|7509.4|7497.4|7509.4|7497.4|0
1729079440000|2024-10-16 11:50:40|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|7509.9|7497.9|0
1729079450000|2024-10-16 11:50:50|7509.3|7497.3|7508.9|7496.9|7509.3|7497.3|7508.9|7496.9|0
1729079500000|2024-10-16 11:51:40|7507.3|7495.3|7507.3|7495.3|7507.3|7495.3|7507.3|7495.3|0
1729079530000|2024-10-16 11:52:10|7507.4|7495.4|7507.6|7495.6|7507.6|7495.6|7507.4|7495.4|0
1729079560000|2024-10-16 11:52:40|7508.3|7496.3|7508.6|7496.6|7508.9|7496.9|7508.3|7496.3|0
1729079570000|2024-10-16 11:52:50|7507.6|7495.6|7506.6|7494.6|7507.6|7495.6|7506.1|7494.1|1
1729079580000|2024-10-16 11:53:00|7506.2|7494.2|7504.6|7496.6|7506.2|7496.6|7504.6|7494.2|4
1729079590000|2024-10-16 11:53:10|7505.9|7497.9|7504.1|7492.1|7506.4|7497.9|7503.7|7492.1|1
1729079610000|2024-10-16 11:53:30|7503.9|7491.9|7503.2|7495.2|7503.9|7495.2|7503.2|7491.9|0
1729079630000|2024-10-16 11:53:50|7503.1|7495.1|7506.1|7494.1|7506.1|7495.1|7503.1|7494.1|2
1729079640000|2024-10-16 11:54:00|7505.1|7497.1|7501.6|7493.6|7505.1|7497.1|7501.6|7491.9|7
1729079650000|2024-10-16 11:54:10|7501.4|7493.4|7502.4|7494.4|7502.4|7494.4|7501.4|7493.4|0
1729079660000|2024-10-16 11:54:20|7502.1|7494.1|7502.1|7494.1|7502.1|7494.1|7502.1|7494.1|0
1729079670000|2024-10-16 11:54:30|7501.4|7495.4|7502.7|7494.7|7503.1|7495.4|7501.4|7494.7|0
1729079700000|2024-10-16 11:55:00|7503.1|7495.1|7503.6|7495.6|7504.1|7496.1|7503.1|7495.1|0
1729079710000|2024-10-16 11:55:10|7500.7|7492.7|7496.9|7488.9|7500.7|7492.7|7496.7|7486.9|2
1729079720000|2024-10-16 11:55:20|7496.6|7488.6|7489.1|7481.1|7496.6|7488.6|7489.1|7479.2|1
1729079730000|2024-10-16 11:55:30|7488.7|7480.7|7488.4|7480.4|7488.7|7480.7|7488.4|7480.4|1
1729079760000|2024-10-16 11:56:00|7488.5|7480.5|7488.5|7480.5|7488.5|7480.5|7488.5|7480.5|0
1729079770000|2024-10-16 11:56:10|7486.9|7474.9|7480|7474|7486.9|7476.7|7480|7474|3
1729079780000|2024-10-16 11:56:20|7480.9|7472.9|7480.5|7472.5|7480.9|7472.9|7480.5|7472.5|0
1729079810000|2024-10-16 11:56:50|7482.4|7474.4|7482.4|7474.4|7482.4|7474.4|7482.4|7474.4|1
1729079820000|2024-10-16 11:57:00|7481.4|7473.4|7481.7|7473.7|7481.7|7473.7|7481.4|7473.4|1
1729079830000|2024-10-16 11:57:10|7481.2|7475.2|7481.9|7473.9|7482.2|7476.2|7481.2|7473.9|1
1729079840000|2024-10-16 11:57:20|7480.2|7472.2|7476|7464|7480.2|7472.2|7473.9|7464|1
1729079860000|2024-10-16 11:57:40|7475.5|7463.5|7475.7|7463.7|7475.7|7463.7|7474.9|7462.9|0
1729079870000|2024-10-16 11:57:50|7473.4|7465.4|7472|7464|7473.4|7465.4|7472|7464|2
1729079880000|2024-10-16 11:58:00|7473.4|7465.4|7472.9|7464.9|7473.4|7465.4|7472.9|7464.9|0
1729079890000|2024-10-16 11:58:10|7472.5|7464.5|7475.9|7463.9|7475.9|7465|7472|7463.9|1
1729079900000|2024-10-16 11:58:20|7473.5|7465.5|7478|7470|7479.4|7470|7473.4|7465.4|2
1729079910000|2024-10-16 11:58:30|7480.4|7468.4|7484.2|7476.2|7484.2|7476.2|7478.4|7468.4|1
1729079920000|2024-10-16 11:58:40|7484.5|7476.5|7487.2|7475.2|7488.4|7477.9|7484.5|7474.2|1
1729079930000|2024-10-16 11:58:50|7484.9|7476.9|7485.7|7473.7|7489.9|7477.9|7484.9|7473.4|1
1729079940000|2024-10-16 11:59:00|7487.4|7475.4|7489.5|7477.5|7489.5|7477.7|7482.2|7470.2|12
1729079970000|2024-10-16 11:59:30|7489.9|7477.9|7489.9|7477.9|7489.9|7477.9|7489.9|7477.9|0
1729079980000|2024-10-16 11:59:40|7488.5|7480.5|7498.9|7486.9|7498.9|7487.9|7488.5|7480|3
1729079990000|2024-10-16 11:59:50|7497.4|7491.4|7496.9|7488.9|7498.5|7491.4|7496.7|7488.7|2
1729080000000|2024-10-16 12:00:00|7495.7|7484.9|7490.4|7482.4|7495.7|7484.9|7485|7475.5|11
1729080010000|2024-10-16 12:00:10|7485.9|7477.9|7487.2|7479.2|7487.2|7479.2|7484.7|7477.9|13
1729080020000|2024-10-16 12:00:20|7488.7|7480.7|7489.5|7483.5|7489.5|7483.5|7488.7|7480.7|3
1729080030000|2024-10-16 12:00:30|7489.9|7483.9|7491.7|7483.7|7493.9|7483.9|7489.9|7481.9|3
1729080040000|2024-10-16 12:00:40|7492.9|7480.9|7493.4|7481.4|7493.4|7482.7|7490.7|7480.9|4
1729080050000|2024-10-16 12:00:50|7490.7|7482.7|7484.4|7478.4|7490.7|7482.7|7484.4|7476.7|3
1729080060000|2024-10-16 12:01:00|7483.7|7477.7|7491.2|7479.2|7491.2|7481.4|7483.7|7476.2|2
1729080070000|2024-10-16 12:01:10|7490|7482|7490.7|7482.7|7490.7|7482.7|7489.4|7481.4|1
1729080080000|2024-10-16 12:01:20|7490|7482|7496.9|7484.9|7496.9|7488.2|7490|7482|1
1729080090000|2024-10-16 12:01:30|7497.2|7485.2|7495.4|7487.4|7497.2|7487.4|7495.4|7485.2|0
1729080100000|2024-10-16 12:01:40|7496.5|7484.5|7492.9|7480.9|7496.5|7484.5|7492.9|7480.9|2
1729080110000|2024-10-16 12:01:50|7493.4|7481.4|7490.9|7478.9|7493.4|7481.4|7490.9|7478.9|1
1729080120000|2024-10-16 12:02:00|7482.9|7470.9|7474.5|7462.5|7482.9|7472.7|7473|7462.5|3
1729080130000|2024-10-16 12:02:10|7474.2|7462.2|7468.8|7456.8|7474.2|7462.2|7467.3|7456.8|6
1729080140000|2024-10-16 12:02:20|7468.5|7456.5|7471.2|7459.2|7472.8|7460.8|7465|7455.2|3
1729080150000|2024-10-16 12:02:30|7470.5|7458.5|7466|7454|7470.7|7460.2|7466|7454|1
1729080180000|2024-10-16 12:03:00|7465|7457|7465.2|7457.2|7465.2|7457.2|7465|7457|0
1729080190000|2024-10-16 12:03:10|7468.8|7456.8|7469.2|7457.2|7469.5|7459|7467|7456.5|6
1729080200000|2024-10-16 12:03:20|7465.5|7453.5|7455.8|7447.8|7465.5|7453.5|7455.8|7446.2|2
1729080210000|2024-10-16 12:03:30|7454.2|7448.2|7447.5|7441.5|7454.2|7448.2|7445|7439|13
1729080220000|2024-10-16 12:03:40|7447.2|7441.2|7449.5|7443.5|7457.7|7445.7|7447.2|7441.2|3
1729080230000|2024-10-16 12:03:50|7453.2|7441.2|7453.8|7441.8|7453.8|7445.2|7450.3|7441.2|1
1729080260000|2024-10-16 12:04:20|7451.8|7443.8|7453.5|7441.5|7455.5|7446.3|7451.3|7441.5|9
1729080270000|2024-10-16 12:04:30|7451.7|7443.7|7449.2|7441.2|7451.7|7443.7|7449.2|7441.2|1
1729080280000|2024-10-16 12:04:40|7450.2|7444.2|7456.5|7444.5|7456.8|7447.2|7450.2|7444.2|2
1729080290000|2024-10-16 12:04:50|7456|7444|7448.2|7440.2|7456|7447|7447|7438.5|5
1729080300000|2024-10-16 12:05:00|7448|7440|7444.5|7438.5|7451.2|7440.5|7444|7437.8|9
1729080310000|2024-10-16 12:05:10|7444.2|7438.2|7440.2|7428.2|7444.2|7438.2|7440.2|7428.2|9
1729080320000|2024-10-16 12:05:20|7438.2|7426.2|7434.7|7426.7|7438.2|7427.7|7434.7|7424.3|1
1729080330000|2024-10-16 12:05:30|7435.3|7427.3|7435.8|7423.8|7442.8|7433.6|7433.5|7423.8|14
1729080340000|2024-10-16 12:05:40|7435.5|7423.5|7436.8|7424.8|7437.3|7425.3|7435.5|7423.5|0
1729080350000|2024-10-16 12:05:50|7435.1|7427.1|7437.6|7431.6|7437.6|7431.6|7435.1|7427.1|1
1729080360000|2024-10-16 12:06:00|7437.3|7431.3|7438.3|7426.3|7445|7433|7432|7424.1|5
1729080370000|2024-10-16 12:06:10|7436.6|7428.6|7441.5|7433.5|7441.5|7433.5|7436.6|7428.6|1
1729080380000|2024-10-16 12:06:20|7443.1|7431.1|7440.8|7428.8|7443.3|7433.3|7439.3|7428.8|2
1729080390000|2024-10-16 12:06:30|7440.1|7428.1|7439.1|7427.1|7440.1|7428.1|7439.1|7427.1|1
1729080400000|2024-10-16 12:06:40|7436|7430|7436|7430|7436|7430|7436|7430|1
1729080410000|2024-10-16 12:06:50|7435.6|7429.6|7433.8|7421.8|7435.6|7429.6|7431.5|7421.8|10
1729080420000|2024-10-16 12:07:00|7433.5|7421.5|7433.5|7421.5|7433.5|7421.5|7433.5|7421.5|0
1729080430000|2024-10-16 12:07:10|7434.5|7422.5|7438.6|7430.6|7438.6|7430.6|7434.5|7422.5|3
1729080440000|2024-10-16 12:07:20|7440.3|7432.3|7437.3|7429.3|7440.3|7432.3|7436.6|7428.6|3
1729080450000|2024-10-16 12:07:30|7438|7430|7438|7432|7438|7432|7438|7430|0
1729080460000|2024-10-16 12:07:40|7437.5|7429.5|7440.3|7432.3|7440.3|7432.3|7437.3|7429.3|5
1729080470000|2024-10-16 12:07:50|7439.6|7427.6|7440.5|7428.5|7440.5|7428.5|7439.6|7427.6|1
1729080480000|2024-10-16 12:08:00|7441.1|7429.1|7441.1|7429.1|7441.1|7429.1|7441.1|7429.1|0
1729080500000|2024-10-16 12:08:20|7436.8|7424.8|7432.3|7426.3|7436.8|7426.3|7432.3|7424.1|3
1729080510000|2024-10-16 12:08:30|7435.4|7423.4|7436.3|7424.3|7436.8|7424.8|7435.4|7423.4|1
1729080520000|2024-10-16 12:08:40|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|7431.3|7425.3|2
1729080530000|2024-10-16 12:08:50|7431.1|7425.1|7428.8|7420.8|7431.1|7425.1|7425.8|7419.8|7
1729080540000|2024-10-16 12:09:00|7430.4|7422.4|7430.1|7422.1|7430.6|7423.8|7427.9|7421.6|5
1729080550000|2024-10-16 12:09:10|7427.6|7421.6|7428.3|7420.3|7430.4|7421.6|7427.6|7418.4|2
1729080560000|2024-10-16 12:09:20|7429.8|7421.8|7426.1|7418.1|7429.8|7422.6|7426.1|7418.1|5
1729080570000|2024-10-16 12:09:30|7425.3|7419.3|7426.3|7420.3|7426.3|7420.3|7424.9|7418.9|2
1729080580000|2024-10-16 12:09:40|7427.1|7415.1|7422.6|7410.6|7427.1|7415.9|7418.9|7410.4|6
1729080590000|2024-10-16 12:09:50|7421.9|7409.9|7427.4|7415.4|7427.4|7416.3|7421.9|7409.9|6
1729080600000|2024-10-16 12:10:00|7426.9|7420.9|7429.3|7421.3|7431.8|7421.9|7426.9|7419.8|7
1729080610000|2024-10-16 12:10:10|7429.6|7421.6|7425.3|7419.3|7430.4|7424.3|7425.3|7417.4|17
1729080620000|2024-10-16 12:10:20|7425.6|7419.6|7427.1|7419.1|7432.1|7420.3|7425.6|7417.9|4
1729080630000|2024-10-16 12:10:30|7426.4|7418.4|7440.4|7428.4|7440.4|7428.4|7426.4|7417.4|8
1729080640000|2024-10-16 12:10:40|7440.1|7428.1|7439.8|7427.8|7440.1|7428.3|7436.3|7424.8|0
1729080650000|2024-10-16 12:10:50|7440.1|7428.1|7440.1|7428.1|7440.9|7428.9|7438.4|7426.4|1
1729080660000|2024-10-16 12:11:00|7439.8|7427.8|7439.1|7427.1|7439.9|7428.9|7436.9|7425.8|0
1729080670000|2024-10-16 12:11:10|7440.1|7428.1|7440.1|7428.1|7440.1|7428.1|7440.1|7428.1|0
1729080680000|2024-10-16 12:11:20|7437.8|7429.8|7437.8|7429.8|7437.8|7429.8|7437.8|7429.8|0
1729080690000|2024-10-16 12:11:30|7439.1|7431.1|7439.1|7431.1|7439.1|7431.1|7439.1|7431.1|0
1729080700000|2024-10-16 12:11:40|7440.6|7432.6|7444.9|7432.9|7446.1|7435.3|7440.6|7431.4|2
1729080710000|2024-10-16 12:11:50|7445.1|7433.1|7435.4|7427.4|7445.1|7433.1|7433.1|7426.9|2
1729080720000|2024-10-16 12:12:00|7432.6|7424.6|7432.6|7426.6|7433.8|7426.6|7432.3|7421.8|8
1729080730000|2024-10-16 12:12:10|7433.8|7425.8|7435.9|7429.9|7438.4|7429.9|7433.8|7424.1|1
1729080740000|2024-10-16 12:12:20|7436.4|7430.4|7436.4|7430.4|7436.4|7430.4|7436.4|7430.4|1
1729080750000|2024-10-16 12:12:30|7440.9|7432.9|7442.1|7430.1|7442.1|7432.9|7437.6|7430.1|4
1729080760000|2024-10-16 12:12:40|7440.3|7432.3|7437.8|7429.8|7440.4|7432.3|7437.8|7428.4|0
1729080770000|2024-10-16 12:12:50|7438.1|7430.1|7438.6|7430.6|7438.6|7430.6|7438.1|7430.1|0
1729080780000|2024-10-16 12:13:00|7438.3|7430.3|7442.4|7434.4|7443.4|7435.3|7438.3|7430.3|1
1729080790000|2024-10-16 12:13:10|7442.3|7436.3|7446.9|7438.9|7448.8|7438.9|7442.3|7436.3|2
1729080800000|2024-10-16 12:13:20|7446.4|7438.4|7450.9|7442.9|7452.3|7442.9|7446.4|7438.4|1
1729080810000|2024-10-16 12:13:30|7449.9|7441.9|7456.9|7444.9|7456.9|7444.9|7449.3|7439.1|4
1729080820000|2024-10-16 12:13:40|7458.4|7446.4|7458.4|7446.4|7458.8|7446.8|7458.4|7446.4|0
1729080830000|2024-10-16 12:13:50|7458.8|7446.8|7458.8|7446.8|7458.8|7446.8|7458.8|7446.8|0
1729080840000|2024-10-16 12:14:00|7458.4|7446.4|7456.1|7448.1|7458.4|7448.6|7456.1|7445.8|2
1729080850000|2024-10-16 12:14:10|7461.4|7449.4|7462.1|7450.1|7462.3|7450.3|7461.4|7449.4|1
1729080860000|2024-10-16 12:14:20|7461.4|7449.4|7460.4|7448.4|7461.4|7449.4|7460.4|7448.4|1
1729080870000|2024-10-16 12:14:30|7460.6|7448.6|7459.9|7447.9|7460.6|7448.6|7459.9|7447.9|0
1729080880000|2024-10-16 12:14:40|7458.9|7450.9|7460.3|7452.3|7460.3|7452.3|7458.9|7450.9|0
1729080890000|2024-10-16 12:14:50|7458.9|7452.9|7459.8|7451.8|7460.4|7452.9|7458.9|7451.8|2
1729080900000|2024-10-16 12:15:00|7459.1|7451.1|7468.3|7456.3|7468.3|7456.3|7459.1|7451.1|5
1729080910000|2024-10-16 12:15:10|7465.9|7457.9|7465.4|7457.4|7465.9|7457.9|7465.3|7457.3|1
1729080920000|2024-10-16 12:15:20|7464.8|7456.8|7462.3|7454.3|7464.8|7456.8|7459.9|7449.6|4
1729080930000|2024-10-16 12:15:30|7464.1|7452.1|7460.1|7448.1|7464.1|7452.9|7460.1|7448.1|1
1729080940000|2024-10-16 12:15:40|7458.6|7450.6|7462.3|7450.3|7462.3|7450.6|7458.6|7450.3|0
1729080950000|2024-10-16 12:15:50|7460.6|7452.6|7463.4|7451.4|7464.4|7452.6|7460.6|7451.4|0
1729080960000|2024-10-16 12:16:00|7463.8|7451.8|7468.9|7456.9|7468.9|7461.3|7463.8|7451.8|2
1729080970000|2024-10-16 12:16:10|7468.1|7456.1|7469.4|7457.4|7469.4|7457.4|7468.1|7456.1|0
1729081000000|2024-10-16 12:16:40|7471.3|7459.3|7469.8|7457.8|7471.3|7459.3|7469.8|7457.8|0
1729081010000|2024-10-16 12:16:50|7468.1|7460.1|7470.9|7464.9|7471.8|7464.9|7467.9|7459.8|4
1729081040000|2024-10-16 12:17:20|7469.9|7461.9|7466.3|7458.3|7469.9|7461.9|7464.4|7452.4|3
1729081050000|2024-10-16 12:17:30|7467.8|7455.8|7467.3|7455.3|7467.8|7455.8|7466.9|7454.9|0
1729081060000|2024-10-16 12:17:40|7468.1|7456.1|7468.1|7456.1|7468.1|7456.1|7468.1|7456.1|0
1729081070000|2024-10-16 12:17:50|7466.3|7454.3|7463.6|7455.6|7466.3|7455.6|7463.6|7453.8|0
1729081080000|2024-10-16 12:18:00|7462.2|7456.2|7461.9|7455.9|7462.2|7456.2|7461.9|7455.9|0
1729081090000|2024-10-16 12:18:10|7461.6|7455.6|7462.9|7456.9|7464.4|7456.9|7461.6|7455.4|2
1729081100000|2024-10-16 12:18:20|7462.4|7456.4|7461.4|7449.4|7462.4|7456.4|7459.1|7449.4|2
1729081110000|2024-10-16 12:18:30|7461.1|7449.1|7459.9|7453.9|7461.1|7453.9|7459.9|7449.1|0
1729081130000|2024-10-16 12:18:50|7458.9|7452.9|7458.9|7452.9|7459.4|7453.4|7457.4|7451.4|18
1729081140000|2024-10-16 12:19:00|7460.1|7452.1|7460.6|7452.6|7460.6|7452.6|7460.1|7452.1|0
1729081150000|2024-10-16 12:19:10|7464.7|7458.7|7463.9|7457.9|7464.7|7458.7|7463.9|7457.9|6
1729081160000|2024-10-16 12:19:20|7463.2|7457.2|7462.6|7456.6|7463.7|7457.2|7462.4|7455.7|2
1729081170000|2024-10-16 12:19:30|7463.4|7455.4|7460.9|7454.9|7463.4|7455.4|7460.9|7454.7|2
1729081180000|2024-10-16 12:19:40|7459.6|7453.6|7466.4|7458.4|7470.1|7460.4|7457.9|7451.9|5
1729081210000|2024-10-16 12:20:10|7469.2|7457.2|7468.7|7456.7|7469.2|7457.2|7468.7|7456.7|0
1729081240000|2024-10-16 12:20:40|7466.4|7458.4|7465.6|7457.6|7466.4|7458.4|7465.6|7457.6|0
1729081250000|2024-10-16 12:20:50|7465.9|7459.9|7465.4|7457.4|7465.9|7459.9|7465.4|7457.4|0
1729081260000|2024-10-16 12:21:00|7466.4|7454.4|7466.6|7458.6|7466.7|7458.6|7463.6|7453.2|3
1729081270000|2024-10-16 12:21:10|7459.6|7453.6|7464.1|7452.1|7464.1|7453.9|7459.6|7451.4|2
1729081280000|2024-10-16 12:21:20|7462.7|7454.7|7466.7|7454.7|7466.7|7454.7|7462.7|7453.4|0
1729081310000|2024-10-16 12:21:50|7467.4|7455.4|7471.1|7463.1|7471.1|7463.1|7467.4|7455.4|1
1729081320000|2024-10-16 12:22:00|7471.4|7463.4|7469.7|7463.7|7472.2|7466.2|7469.7|7463.4|1
1729081330000|2024-10-16 12:22:10|7472.7|7464.7|7472.1|7464.1|7472.7|7464.7|7471.7|7463.7|2
1729081340000|2024-10-16 12:22:20|7471.1|7459.1|7466.9|7454.9|7471.1|7459.1|7466.7|7454.7|2
1729081350000|2024-10-16 12:22:30|7465.2|7457.2|7463.6|7457.6|7465.2|7457.9|7463.6|7457.2|0
1729081360000|2024-10-16 12:22:40|7463.9|7457.9|7463.9|7457.9|7463.9|7457.9|7463.9|7457.9|0
1729081380000|2024-10-16 12:23:00|7466.4|7458.4|7465.6|7459.6|7466.4|7459.6|7465.4|7457.4|1
1729081390000|2024-10-16 12:23:10|7469.1|7457.1|7467.6|7459.6|7469.1|7459.6|7466.6|7457.1|1
1729081400000|2024-10-16 12:23:20|7470.1|7458.1|7470.1|7458.1|7470.1|7458.1|7470.1|7458.1|0
1729081410000|2024-10-16 12:23:30|7468.4|7460.4|7469.7|7461.7|7469.7|7461.7|7468.4|7460.4|0
1729081420000|2024-10-16 12:23:40|7469.1|7461.1|7468.2|7462.2|7469.1|7462.2|7468.2|7461.1|0
1729081430000|2024-10-16 12:23:50|7469.1|7461.1|7469.1|7461.1|7469.1|7461.1|7469.1|7461.1|0
1729081440000|2024-10-16 12:24:00|7469.6|7461.6|7470.7|7462.7|7470.7|7462.7|7469.6|7461.6|0
1729081450000|2024-10-16 12:24:10|7470.2|7462.2|7471.7|7463.7|7471.7|7463.7|7470|7462|14
1729081470000|2024-10-16 12:24:30|7471.4|7463.4|7468.4|7460.4|7471.4|7464.9|7468.4|7460.4|1
1729081480000|2024-10-16 12:24:40|7466.7|7458.7|7468.5|7460.5|7470.4|7460.5|7466.7|7458.4|0
1729081500000|2024-10-16 12:25:00|7469.2|7461.2|7472.4|7460.4|7472.4|7461.2|7469.2|7458.5|1
1729081510000|2024-10-16 12:25:10|7469.7|7461.7|7470.7|7462.7|7470.7|7463.2|7468.5|7461.7|1
1729081530000|2024-10-16 12:25:30|7470.4|7462.4|7470.4|7462.4|7470.4|7462.4|7470.4|7462.4|0
1729081540000|2024-10-16 12:25:40|7471|7463|7469.9|7463.9|7471|7463.9|7469.9|7463|0
1729081550000|2024-10-16 12:25:50|7470.7|7464.7|7479|7467|7479|7467.4|7470.7|7463|19
1729081560000|2024-10-16 12:26:00|7479.4|7467.4|7479.4|7467.4|7479.4|7467.4|7479.4|7467.4|0
1729081570000|2024-10-16 12:26:10|7482.4|7474.4|7486|7474|7486|7475.2|7482.4|7473.2|2
1729081580000|2024-10-16 12:26:20|7483.9|7475.9|7486.7|7474.7|7486.7|7475.9|7483.9|7474.7|0
1729081590000|2024-10-16 12:26:30|7487.7|7475.7|7493.5|7485.5|7496.2|7486.5|7487.7|7475.7|2
1729081600000|2024-10-16 12:26:40|7494.5|7482.5|7496.5|7488.5|7496.7|7488.9|7490.2|7480.2|10
1729081610000|2024-10-16 12:26:50|7496.7|7488.7|7495.9|7487.9|7496.7|7488.7|7495.9|7487.9|0
1729081620000|2024-10-16 12:27:00|7495.7|7487.7|7498.4|7486.4|7498.4|7487.7|7493.2|7486.4|3
1729081630000|2024-10-16 12:27:10|7499.2|7487.2|7497.5|7489.5|7499.4|7489.5|7497.5|7487.2|0
1729081640000|2024-10-16 12:27:20|7497|7485|7491.9|7483.9|7497|7485|7491.9|7482.2|0
1729081650000|2024-10-16 12:27:30|7491.7|7479.7|7492.4|7480.4|7492.4|7480.4|7491.7|7479.7|0
1729081660000|2024-10-16 12:27:40|7491.7|7479.7|7491.7|7479.7|7491.7|7479.7|7491.7|7479.7|0
1729081680000|2024-10-16 12:28:00|7488.7|7480.7|7488.7|7480.7|7488.7|7480.7|7488.7|7480.7|0
1729081710000|2024-10-16 12:28:30|7489.7|7481.7|7488.7|7476.7|7489.7|7481.7|7488.7|7476.7|1
1729081720000|2024-10-16 12:28:40|7488.4|7476.4|7484.5|7478.5|7488.4|7478.5|7484.5|7476.4|0
1729081730000|2024-10-16 12:28:50|7485|7479|7484.2|7478.2|7485|7479|7484.2|7478.2|0
1729081740000|2024-10-16 12:29:00|7484.7|7478.7|7483.9|7477.9|7484.7|7478.7|7483.9|7477.9|1
1729081750000|2024-10-16 12:29:10|7485.5|7479.5|7486.7|7474.7|7486.9|7480.7|7485.5|7474|3
1729081770000|2024-10-16 12:29:30|7484.4|7472.4|7482.2|7474.2|7484.4|7474.2|7482.2|7472.4|0
1729081780000|2024-10-16 12:29:40|7482|7474|7482|7474|7482|7474|7482|7474|0
1729081790000|2024-10-16 12:29:50|7481.2|7475.2|7481.7|7473.7|7482|7475.5|7481|7473|0
1729081800000|2024-10-16 12:30:00|7480.5|7472.5|7479.8|7473.8|7481.3|7473.8|7479.8|7472.5|0
1729081810000|2024-10-16 12:30:10|7480.2|7474.2|7481.2|7475.2|7481.2|7475.2|7480.2|7474.2|0
1729081820000|2024-10-16 12:30:20|7480.8|7474.8|7480.2|7474.2|7480.8|7474.8|7480.2|7474.2|0
1729081830000|2024-10-16 12:30:30|7479.8|7473.8|7480|7474|7480|7474|7479.8|7473.8|0
1729081840000|2024-10-16 12:30:40|7483.5|7475.5|7482.5|7474.5|7483.5|7476.3|7479.5|7473.5|15
1729081850000|2024-10-16 12:30:50|7484.7|7472.7|7484.7|7472.7|7484.7|7472.7|7484.7|7472.7|0
1729081860000|2024-10-16 12:31:00|7481.5|7473.5|7481.5|7473.5|7481.7|7473.7|7481.5|7473.5|0
1729081870000|2024-10-16 12:31:10|7481.8|7473.8|7482.2|7474.2|7482.2|7474.2|7481.8|7473.8|0
1729081880000|2024-10-16 12:31:20|7482.5|7476.5|7482.7|7476.7|7482.7|7476.7|7482.5|7476.5|0
1729081890000|2024-10-16 12:31:30|7482.5|7476.5|7482.5|7476.5|7483.2|7477.2|7482.2|7476.2|0
1729081900000|2024-10-16 12:31:40|7482.7|7476.7|7481.5|7473.5|7483|7476.7|7481.5|7473.5|0
1729081920000|2024-10-16 12:32:00|7480.5|7472.5|7480|7472|7480.7|7473.5|7479.5|7472|6
1729081930000|2024-10-16 12:32:10|7481.8|7475.8|7481.8|7475.8|7483|7475.8|7481.8|7474.7|3
1729081940000|2024-10-16 12:32:20|7481.5|7475.5|7484.2|7478.2|7484.2|7478.2|7481.5|7475.5|1
1729081950000|2024-10-16 12:32:30|7484.8|7478.8|7484.8|7478.8|7484.8|7478.8|7484.8|7478.8|0
1729081960000|2024-10-16 12:32:40|7484.7|7478.7|7483.8|7477.8|7484.7|7478.7|7483.5|7477.5|2
1729081980000|2024-10-16 12:33:00|7483.7|7477.7|7484.2|7476.2|7484.2|7477.7|7483.7|7476.2|0
1729081990000|2024-10-16 12:33:10|7482|7474|7475.7|7469.7|7482|7474.7|7475.7|7469.7|4
1729082000000|2024-10-16 12:33:20|7475|7469|7476|7468|7476|7469|7473.8|7467.8|3
1729082010000|2024-10-16 12:33:30|7475.3|7467.3|7475.3|7467.3|7475.3|7467.3|7475.3|7467.3|0
1729082020000|2024-10-16 12:33:40|7475.7|7467.7|7474.3|7468.3|7475.7|7468.8|7474.3|7467.7|0
1729082030000|2024-10-16 12:33:50|7478|7470|7478.7|7470.7|7478.7|7470.7|7478|7470|1
1729082040000|2024-10-16 12:34:00|7480|7472|7478.3|7470.3|7480|7473.2|7478.3|7470.3|0
1729082050000|2024-10-16 12:34:10|7478.7|7470.7|7479.8|7473.8|7481.8|7473.8|7478.7|7470.7|0
1729082060000|2024-10-16 12:34:20|7480.7|7472.7|7482.3|7470.3|7482.3|7473.2|7480.3|7470.3|0
1729082070000|2024-10-16 12:34:30|7482.7|7470.7|7484.5|7478.5|7486.7|7478.7|7480.3|7470.7|10
1729082080000|2024-10-16 12:34:40|7485.2|7477.2|7496|7488|7497|7488.2|7483.5|7475.7|3
1729082090000|2024-10-16 12:34:50|7496.8|7488.8|7496.2|7490.2|7496.8|7490.2|7496.2|7488.8|0
1729082100000|2024-10-16 12:35:00|7497.8|7489.8|7499|7491|7499.5|7491.5|7497.8|7489.8|0
1729082110000|2024-10-16 12:35:10|7497.8|7491.8|7498.5|7492.5|7498.5|7492.5|7497.3|7491.3|0
1729082140000|2024-10-16 12:35:40|7501|7495|7499|7493|7501|7495|7498.7|7491.7|4
1729082150000|2024-10-16 12:35:50|7499.2|7493.2|7506.8|7500.8|7507.7|7500.8|7499.2|7493.2|1
1729082160000|2024-10-16 12:36:00|7507.5|7501.5|7509.1|7503.1|7509.1|7503.1|7507.5|7501.5|4
1729082180000|2024-10-16 12:36:20|7512.8|7504.8|7509.8|7503.8|7512.8|7504.8|7509.8|7502.7|1
1729082190000|2024-10-16 12:36:30|7506.5|7500.5|7507.7|7499.7|7509|7501.8|7505.7|7499.7|2
1729082200000|2024-10-16 12:36:40|7506|7500|7504.8|7498.8|7507.5|7501.5|7504.8|7498.7|5
1729082210000|2024-10-16 12:36:50|7503.6|7497.6|7505.3|7493.3|7505.3|7497.6|7501.3|7493.3|2
1729082230000|2024-10-16 12:37:10|7504.6|7496.6|7509.5|7503.5|7509.5|7503.5|7504.3|7496.3|3
1729082240000|2024-10-16 12:37:20|7510.1|7502.1|7509.5|7501.5|7510.1|7502.1|7509|7501|1
1729082250000|2024-10-16 12:37:30|7509.1|7501.1|7509.6|7501.6|7509.6|7502.5|7508.5|7501.1|0
1729082260000|2024-10-16 12:37:40|7508.6|7500.6|7514.8|7502.8|7516.3|7507.1|7508.1|7500.3|6
1729082270000|2024-10-16 12:37:50|7511.8|7503.8|7511.8|7503.8|7511.8|7503.8|7511.8|7503.8|0
1729082280000|2024-10-16 12:38:00|7511.5|7503.5|7511.8|7503.8|7514.1|7503.8|7511.5|7502.1|0
1729082290000|2024-10-16 12:38:10|7509.1|7503.1|7509.5|7503.5|7509.5|7503.5|7508.8|7502.8|0
1729082300000|2024-10-16 12:38:20|7509.1|7503.1|7511.5|7505.5|7514.6|7505.5|7509.1|7502.6|2
1729082310000|2024-10-16 12:38:30|7510.1|7504.1|7512.8|7506.8|7517|7508.5|7510.1|7500|3
1729082330000|2024-10-16 12:38:50|7513.1|7507.1|7516.6|7510.6|7516.6|7510.6|7513|7507|4
1729082340000|2024-10-16 12:39:00|7516.8|7510.8|7515.5|7503.5|7516.8|7510.8|7515.5|7503.5|2
1729082350000|2024-10-16 12:39:10|7515.3|7503.3|7510|7504|7515.3|7505.1|7510|7503.3|0
1729082370000|2024-10-16 12:39:30|7510.3|7504.3|7510.3|7504.3|7510.3|7504.3|7510.3|7504.3|0
1729082380000|2024-10-16 12:39:40|7510|7504|7514.8|7506.8|7517|7507|7510|7504|4
1729082390000|2024-10-16 12:39:50|7515.5|7507.5|7515.1|7509.1|7515.5|7509.1|7515.1|7507.5|4
1729082400000|2024-10-16 12:40:00|7517|7505|7517|7505|7517|7505|7517|7505|2
1729082410000|2024-10-16 12:40:10|7515.6|7503.6|7512.3|7504.3|7515.6|7505.3|7512.3|7501.6|0
1729082420000|2024-10-16 12:40:20|7513|7501|7513.1|7501.1|7513.1|7501.1|7513|7501|0
1729082430000|2024-10-16 12:40:30|7513|7501|7512.3|7500.3|7513|7501|7512.3|7500.3|1
1729082440000|2024-10-16 12:40:40|7511.3|7499.3|7512|7500|7512|7500|7511.3|7499.3|0
1729082460000|2024-10-16 12:41:00|7511.6|7499.6|7510.6|7498.6|7511.6|7499.6|7510.6|7498.6|0
1729082470000|2024-10-16 12:41:10|7508.1|7500.1|7508.1|7500.1|7508.1|7500.1|7508.1|7500.1|0
1729082490000|2024-10-16 12:41:30|7509.6|7501.6|7509.3|7497.3|7514|7505.5|7509.3|7497.3|5
1729082500000|2024-10-16 12:41:40|7508.6|7496.6|7506.8|7498.8|7508.6|7498.8|7506.8|7496.6|2
1729082530000|2024-10-16 12:42:10|7506.3|7498.3|7506.4|7498.4|7506.6|7498.6|7505.9|7497.9|0
1729082540000|2024-10-16 12:42:20|7506.6|7498.6|7506.4|7498.4|7506.6|7498.6|7506.4|7498.4|0
1729082550000|2024-10-16 12:42:30|7506.3|7498.3|7505.9|7497.9|7506.3|7498.3|7505.9|7497.9|0
1729082560000|2024-10-16 12:42:40|7506.9|7498.9|7506.9|7498.9|7506.9|7498.9|7506.9|7498.9|0
1729082570000|2024-10-16 12:42:50|7505.3|7499.3|7504.4|7496.4|7505.3|7499.3|7504.4|7496.4|0
1729082590000|2024-10-16 12:43:10|7505.3|7493.3|7501.4|7493.4|7505.3|7494.1|7501.4|7492.6|0
1729082610000|2024-10-16 12:43:30|7501.3|7493.3|7499.6|7491.6|7501.3|7493.3|7499.6|7491.6|0
1729082620000|2024-10-16 12:43:40|7501.4|7493.4|7503.4|7495.4|7504.6|7495.4|7501.4|7492.4|2
1729082630000|2024-10-16 12:43:50|7504.4|7496.4|7504.4|7496.4|7504.4|7496.4|7504.4|7496.4|0
1729082640000|2024-10-16 12:44:00|7504.1|7496.1|7504.6|7496.6|7504.6|7496.6|7504.1|7496.1|0
1729082650000|2024-10-16 12:44:10|7506.4|7500.4|7507.8|7499.8|7507.8|7500.4|7506.4|7499.6|2
1729082670000|2024-10-16 12:44:30|7507.3|7499.3|7507.3|7499.3|7507.3|7499.3|7507.3|7499.3|0
1729082680000|2024-10-16 12:44:40|7507.1|7499.1|7507.8|7499.8|7507.8|7499.8|7507.1|7499.1|2
1729082690000|2024-10-16 12:44:50|7506.6|7498.6|7505.9|7499.9|7507.3|7500.1|7505.9|7498.6|0
1729082700000|2024-10-16 12:45:00|7506.1|7500.1|7508.8|7500.8|7511.9|7501.1|7506.1|7499.9|2
1729082710000|2024-10-16 12:45:10|7509.9|7497.9|7511.1|7499.1|7512.8|7500.8|7507.8|7497.9|1
1729082720000|2024-10-16 12:45:20|7510.9|7498.9|7511.1|7499.1|7511.1|7499.1|7510.3|7498.3|0
1729082730000|2024-10-16 12:45:30|7510.9|7498.9|7509.3|7501.3|7510.9|7501.3|7509.3|7498.9|0
1729082740000|2024-10-16 12:45:40|7509.6|7501.6|7509.6|7501.6|7509.6|7501.6|7509.6|7501.6|0
1729082760000|2024-10-16 12:46:00|7508.4|7502.4|7508.4|7502.4|7508.4|7502.4|7508.4|7502.4|0
1729082770000|2024-10-16 12:46:10|7507.6|7501.6|7507.6|7501.6|7507.6|7501.6|7507.6|7501.6|0
1729082790000|2024-10-16 12:46:30|7511.6|7503.6|7509.9|7501.9|7511.9|7505.9|7509.9|7501.9|3
1729082800000|2024-10-16 12:46:40|7508.1|7502.1|7512.4|7506.4|7512.4|7506.4|7507.8|7501.8|6
1729082810000|2024-10-16 12:46:50|7516.9|7504.9|7513.4|7507.4|7516.9|7508.4|7513.4|7504.9|6
1729082820000|2024-10-16 12:47:00|7514.6|7506.6|7515.3|7507.3|7515.3|7507.3|7514.6|7506.6|0
1729082830000|2024-10-16 12:47:10|7514.3|7506.3|7511.4|7505.4|7514.3|7507.4|7511.4|7505.4|2
1729082840000|2024-10-16 12:47:20|7512.9|7504.9|7512.6|7504.6|7512.9|7504.9|7512.6|7504.6|0
1729082850000|2024-10-16 12:47:30|7512.9|7504.9|7512.9|7504.9|7512.9|7504.9|7512.9|7504.9|1
1729082860000|2024-10-16 12:47:40|7513.9|7505.9|7517.2|7509.2|7517.2|7509.2|7513.9|7505.9|2
1729082870000|2024-10-16 12:47:50|7517.9|7509.9|7515.9|7507.9|7517.9|7509.9|7515.9|7507.9|4
1729082880000|2024-10-16 12:48:00|7516.6|7508.6|7512.4|7506.4|7516.9|7508.9|7511.1|7504.7|3
1729082890000|2024-10-16 12:48:10|7511.4|7505.4|7515.2|7507.2|7515.2|7507.2|7511.2|7503.9|1
1729082900000|2024-10-16 12:48:20|7515.9|7507.9|7517.1|7509.1|7517.1|7509.1|7515.9|7507.9|0
1729082920000|2024-10-16 12:48:40|7516.4|7510.4|7516.2|7510.2|7516.4|7510.4|7516.2|7510.2|1
1729082960000|2024-10-16 12:49:20|7525.9|7517.9|7527.6|7521.6|7527.6|7521.6|7525.1|7517.9|11
1729082970000|2024-10-16 12:49:30|7529.2|7521.2|7538.1|7532.1|7539.2|7532.1|7529.1|7521.2|3
1729082990000|2024-10-16 12:49:50|7539.9|7527.9|7534.4|7526.4|7539.9|7530.7|7534.4|7526.4|5
1729083000000|2024-10-16 12:50:00|7535.6|7523.6|7529.7|7521.7|7535.6|7523.6|7529.7|7518.6|1
1729083010000|2024-10-16 12:50:10|7529.2|7521.2|7532.9|7524.9|7532.9|7524.9|7528.9|7520.9|3
1729083020000|2024-10-16 12:50:20|7531.7|7523.7|7533.6|7527.6|7534.1|7527.6|7531.7|7523.7|1
1729083030000|2024-10-16 12:50:30|7533.2|7527.2|7534.1|7526.1|7535.6|7527.2|7532.7|7523.6|8
1729083040000|2024-10-16 12:50:40|7535.1|7527.1|7530.6|7522.6|7535.1|7527.1|7530.6|7522.6|5
1729083050000|2024-10-16 12:50:50|7530.2|7518.2|7529.2|7517.2|7530.9|7520.4|7528.1|7517.2|0
1729083060000|2024-10-16 12:51:00|7528.9|7516.9|7538.6|7530.6|7539.6|7532.1|7528.9|7516.9|7
1729083070000|2024-10-16 12:51:10|7537.6|7529.6|7537.2|7529.2|7537.6|7529.6|7537.1|7529.1|0
1729083080000|2024-10-16 12:51:20|7537.1|7529.1|7537.7|7525.7|7537.7|7529.1|7537.1|7525.7|0
1729083090000|2024-10-16 12:51:30|7538.4|7526.4|7537.7|7525.7|7538.6|7526.6|7537.6|7525.6|0
1729083100000|2024-10-16 12:51:40|7537.6|7525.6|7534.6|7522.6|7537.6|7525.6|7534.2|7522.2|0
1729083110000|2024-10-16 12:51:50|7534.7|7522.7|7534.9|7522.9|7536.2|7524.2|7534.7|7522.7|0
1729083120000|2024-10-16 12:52:00|7535.2|7523.2|7534.1|7522.1|7536.2|7524.2|7533.9|7521.9|0
1729083130000|2024-10-16 12:52:10|7533.9|7521.9|7531.7|7523.7|7533.9|7523.7|7530.4|7520|0
1729083150000|2024-10-16 12:52:30|7531.2|7523.2|7531.2|7525.2|7531.2|7525.2|7530.4|7523.2|0
1729083170000|2024-10-16 12:52:50|7531.7|7519.7|7531.7|7519.7|7531.7|7519.7|7531.7|7519.7|1
1729083180000|2024-10-16 12:53:00|7532|7520|7530.9|7518.9|7532|7520|7530|7518|1
1729083200000|2024-10-16 12:53:20|7530.4|7518.4|7528.4|7520.4|7530.4|7520.4|7528.4|7517.2|0
1729083210000|2024-10-16 12:53:30|7529.7|7521.7|7532|7520|7532.2|7521.7|7529.7|7519.2|4
1729083220000|2024-10-16 12:53:40|7531.7|7519.7|7536.9|7524.9|7536.9|7526.4|7530.7|7519|2
1729083230000|2024-10-16 12:53:50|7537.4|7525.4|7537.5|7525.5|7538|7526|7537.4|7525.4|0
1729083240000|2024-10-16 12:54:00|7537.7|7525.7|7532.7|7520.7|7537.7|7525.7|7532.5|7520.5|1
1729083250000|2024-10-16 12:54:10|7531.2|7519.2|7530|7518|7532.5|7520.5|7530|7518|1
1729083260000|2024-10-16 12:54:20|7528.9|7516.9|7524.7|7518.7|7528.9|7518.7|7524.7|7516.9|4
1729083270000|2024-10-16 12:54:30|7525.2|7517.2|7524.5|7512.5|7526.4|7517.9|7522.7|7512.5|5
1729083280000|2024-10-16 12:54:40|7523.2|7511.2|7522|7514|7523.4|7514|7522|7511|0
1729083290000|2024-10-16 12:54:50|7524.7|7518.7|7524.7|7518.7|7524.7|7518.7|7524.7|7518.7|1
1729083300000|2024-10-16 12:55:00|7530.9|7518.9|7531.4|7519.4|7531.4|7521|7527.9|7518.9|3
1729083310000|2024-10-16 12:55:10|7531.7|7519.7|7530.7|7522.7|7532.5|7522.7|7530.4|7518.4|3
1729083320000|2024-10-16 12:55:20|7529.9|7521.9|7529.9|7521.9|7529.9|7521.9|7529.9|7521.9|0
1729083330000|2024-10-16 12:55:30|7529.4|7517.4|7528.5|7516.5|7529.4|7517.4|7528|7516|1
1729083340000|2024-10-16 12:55:40|7528.2|7516.2|7528.2|7516.2|7528.2|7516.2|7528.2|7516.2|0
1729083350000|2024-10-16 12:55:50|7527.5|7515.5|7523.2|7511.2|7527.5|7515.5|7523|7511|0
1729083360000|2024-10-16 12:56:00|7523.4|7511.4|7523.4|7511.4|7523.4|7511.4|7523.4|7511.4|0
1729083370000|2024-10-16 12:56:10|7521.7|7513.7|7521.4|7513.4|7521.7|7513.7|7521.4|7513.4|0
1729083390000|2024-10-16 12:56:30|7523|7515|7521.5|7509.5|7523|7515.4|7520.9|7508.9|3
1729083400000|2024-10-16 12:56:40|7520|7512|7519.7|7511.7|7520|7512|7519.7|7511.7|0
1729083410000|2024-10-16 12:56:50|7520.7|7512.7|7520.7|7512.7|7520.7|7512.7|7520.7|7512.7|1
1729083420000|2024-10-16 12:57:00|7521|7513|7529.2|7517.2|7529.2|7517.2|7521|7513|2
1729083440000|2024-10-16 12:57:20|7527|7519|7524.7|7518.7|7529.2|7519|7524.7|7517.2|5
1729083450000|2024-10-16 12:57:30|7524|7518|7525.7|7517.7|7527|7518.7|7524|7515|1
1729083480000|2024-10-16 12:58:00|7524.3|7518.3|7524.3|7518.3|7524.3|7518.3|7524.3|7518.3|0
1729083490000|2024-10-16 12:58:10|7530|7522|7525.3|7517.3|7530|7522|7525.3|7517.3|2
1729083500000|2024-10-16 12:58:20|7531|7523|7531.2|7523.2|7531.2|7523.2|7531|7523|1
1729083510000|2024-10-16 12:58:30|7530.3|7524.3|7530.3|7524.3|7530.3|7524.3|7530.3|7524.3|0
1729083520000|2024-10-16 12:58:40|7530.7|7524.7|7530.3|7522.3|7533.2|7524.7|7530|7521.2|0
1729083540000|2024-10-16 12:59:00|7531.2|7523.2|7530.3|7524.3|7531.2|7524.3|7530.3|7523.2|0
1729083550000|2024-10-16 12:59:10|7530.7|7524.7|7527.7|7521.7|7530.7|7524.7|7527.7|7521.7|3
1729083560000|2024-10-16 12:59:20|7525.7|7519.7|7524.8|7516.8|7525.7|7519.7|7524.8|7516.8|1
1729083570000|2024-10-16 12:59:30|7525.2|7517.2|7526.3|7518.3|7528.3|7518.3|7524.3|7516.3|1
1729083580000|2024-10-16 12:59:40|7529.3|7517.3|7529.3|7517.3|7529.3|7517.3|7529.3|7517.3|0
1729083600000|2024-10-16 13:00:00|7529|7517|7532.2|7520.2|7532.2|7522.7|7527.8|7517|3
1729083610000|2024-10-16 13:00:10|7532.5|7520.5|7531.7|7525.7|7532.5|7525.7|7530.8|7520.5|3
1729083620000|2024-10-16 13:00:20|||||||||1
1729083630000|2024-10-16 13:00:30|7531.5|7525.5|7531.7|7525.7|7531.7|7525.7|7531.5|7525.5|1
1729083640000|2024-10-16 13:00:40|7530.8|7524.8|7530|7524|7532.2|7526.2|7530|7524|6
1729083650000|2024-10-16 13:00:50|7529.8|7523.8|7528.8|7522.8|7529.8|7523.8|7528.8|7522.8|1
1729083660000|2024-10-16 13:01:00|7528.7|7522.7|7536.8|7528.8|7538.8|7528.8|7528.7|7522.7|31
1729083670000|2024-10-16 13:01:10|7537.2|7529.2|7533.5|7525.5|7537.2|7529.2|7531.1|7523.5|6
1729083680000|2024-10-16 13:01:20|7535.1|7523.1|7538.3|7530.3|7540.2|7531|7530.6|7523.1|9
1729083690000|2024-10-16 13:01:30|7539.8|7527.8|7533.1|7525.1|7539.8|7527.8|7533|7525|1
1729083700000|2024-10-16 13:01:40|7528.5|7516.5|7525.8|7517.8|7528.5|7518.5|7525.6|7516.5|0
1729083710000|2024-10-16 13:01:50|7524.5|7518.5|7522.3|7516.3|7524.5|7518.5|7522.3|7515.5|1
1729083720000|2024-10-16 13:02:00|7522|7516|7523.8|7511.8|7523.8|7516|7520.8|7511.6|0
1729083730000|2024-10-16 13:02:10|7520.6|7512.6|7519.6|7511.6|7521.3|7512.6|7518|7509.3|4
1729083740000|2024-10-16 13:02:20|7519.5|7511.5|7519|7511|7520.3|7514.3|7519|7511|2
1729083750000|2024-10-16 13:02:30|7520.8|7512.8|7518.5|7512.5|7520.8|7513.8|7518.3|7511.1|1
1729083760000|2024-10-16 13:02:40|7519.6|7513.6|7520.3|7514.3|7520.3|7514.3|7519.6|7513.6|1
1729083770000|2024-10-16 13:02:50|7521.6|7513.6|7520.3|7512.3|7522.1|7514.1|7520.3|7512.3|1
1729083780000|2024-10-16 13:03:00|7523.1|7511.1|7519.6|7513.6|7523.1|7513.6|7519.6|7511.1|0
1729083790000|2024-10-16 13:03:10|7521.1|7513.1|7522.6|7514.6|7523.8|7515.6|7521.1|7510.6|2
1729083800000|2024-10-16 13:03:20|7525.5|7513.5|7527.6|7519.6|7529.8|7519.6|7525.5|7513.5|0
1729083810000|2024-10-16 13:03:30|7526.3|7518.3|7526.5|7520.5|7527.1|7520.5|7525|7517.8|0
1729083820000|2024-10-16 13:03:40|7527.1|7521.1|7529.1|7521.1|7534.1|7524.8|7527.1|7521|5
1729083830000|2024-10-16 13:03:50|7529.8|7521.8|7529|7523|7530.1|7523|7529|7521.8|0
1729083840000|2024-10-16 13:04:00|7530.6|7522.6|7531.1|7523.1|7531.1|7524|7530|7522.6|1
1729083850000|2024-10-16 13:04:10|7533|7525|7531.6|7525.6|7533|7525.6|7531.6|7525|0
1729083860000|2024-10-16 13:04:20|7532.8|7524.8|7533.3|7525.3|7533.3|7526|7531.6|7524.6|1
1729083870000|2024-10-16 13:04:30|7535|7527|7537.6|7529.6|7537.6|7529.6|7532.6|7526.6|1
1729083880000|2024-10-16 13:04:40|7537.1|7529.1|7536|7530|7537.5|7530|7535.8|7529.1|2
1729083890000|2024-10-16 13:04:50|7537.6|7529.6|7537.8|7529.8|7537.8|7529.8|7537.6|7529.6|0
1729083900000|2024-10-16 13:05:00|7535.1|7527.1|7539.1|7531.1|7541.5|7531.5|7534|7527.1|4
1729083910000|2024-10-16 13:05:10|7538.1|7530.1|7538.1|7530.1|7538.1|7530.1|7538.1|7530.1|0
1729083920000|2024-10-16 13:05:20|7534.8|7526.8|7538.8|7526.8|7538.8|7528|7532.8|7526.1|7
1729083930000|2024-10-16 13:05:30|7539.1|7527.1|7539.1|7527.1|7539.1|7527.1|7539.1|7527.1|0
1729083940000|2024-10-16 13:05:40|7536.1|7524.1|7534.5|7522.5|7536.1|7524.1|7534.3|7522.3|2
1729083950000|2024-10-16 13:05:50|7533|7521|7528.3|7520.3|7533|7521|7527.6|7519.6|1
1729083960000|2024-10-16 13:06:00|7530.8|7518.8|7530.1|7522.1|7530.8|7522.1|7530|7518.8|0
1729083970000|2024-10-16 13:06:10|7533.1|7521.1|7528.8|7520.8|7533.1|7521.1|7528.8|7519.1|0
1729083990000|2024-10-16 13:06:30|7532.8|7523|7529.6|7521.6|7533.8|7523|7529.6|7520.1|3
1729084000000|2024-10-16 13:06:40|7526.1|7514.1|7524|7516|7526.1|7516.5|7523|7514.1|1
1729084010000|2024-10-16 13:06:50|7526.1|7514.1|7521.4|7513.4|7529.4|7517.4|7520.8|7511.4|8
1729084020000|2024-10-16 13:07:00|7521.1|7513.1|7512.6|7506.6|7524|7515.3|7512.6|7505.1|12
1729084030000|2024-10-16 13:07:10|7514.1|7506.1|7512.6|7506.6|7514.1|7506.6|7512.6|7505.8|0
1729084040000|2024-10-16 13:07:20|7513.6|7507.6|7510.6|7502.6|7514.9|7507.6|7510.6|7498.9|4
1729084050000|2024-10-16 13:07:30|7510.8|7502.8|7510.8|7502.8|7510.8|7502.8|7510.8|7502.8|1
1729084060000|2024-10-16 13:07:40|7513.6|7501.6|7513.6|7501.6|7513.6|7501.6|7513.6|7501.6|1
1729084070000|2024-10-16 13:07:50|7511.6|7503.6|7512.1|7504.1|7513.4|7504.4|7510.9|7501.4|1
1729084080000|2024-10-16 13:08:00|7510.8|7504.8|7510.8|7504.8|7510.8|7504.8|7510.8|7504.8|0
1729084090000|2024-10-16 13:08:10|7510.1|7504.1|7510.1|7504.1|7510.1|7504.1|7510.1|7504.1|0
1729084110000|2024-10-16 13:08:30|7510.4|7504.4|7508.6|7500.6|7510.4|7504.4|7508.3|7500.6|3
1729084120000|2024-10-16 13:08:40|7510.1|7498.1|7509.6|7501.6|7510.1|7501.6|7509.1|7498.1|0
1729084130000|2024-10-16 13:08:50|7509.3|7501.3|7509.3|7501.3|7509.3|7501.3|7509.3|7501.3|0
1729084140000|2024-10-16 13:09:00|7509.8|7501.8|7510.4|7502.4|7510.4|7503.3|7509.3|7501.8|2
1729084150000|2024-10-16 13:09:10|7508.9|7502.9|7509.3|7501.3|7509.6|7502.9|7508.9|7501.3|0
1729084160000|2024-10-16 13:09:20|7509.4|7501.4|7509.8|7501.8|7509.8|7501.8|7509.4|7501.4|0
1729084170000|2024-10-16 13:09:30|7507.8|7499.8|7506.4|7494.4|7507.8|7499.8|7503.4|7494.4|1
1729084180000|2024-10-16 13:09:40|7506.1|7494.1|7504.6|7496.6|7506.1|7496.6|7504.6|7494.1|0
1729084190000|2024-10-16 13:09:50|7504.1|7496.1|7502.4|7494.4|7504.1|7496.1|7502.4|7494.4|0
1729084200000|2024-10-16 13:10:00|7503.1|7495.1|7498.3|7490.3|7505.4|7496.1|7498.3|7490.3|1
1729084210000|2024-10-16 13:10:10||7492.3||7492.3||7492.3||7492.3|0
1729084220000|2024-10-16 13:10:20|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|4
1729084230000|2024-10-16 13:10:30|7505.9|7493.9|7509.3|7497.3|7509.3|7497.3|7504.8|7493.1|1
1729084240000|2024-10-16 13:10:40|7506.8|7494.8|7505.3|7497.3|7507.4|7497.3|7505.3|7494.8|1
1729084250000|2024-10-16 13:10:50|7507.8|7495.8|7502.4|7490.4|7507.8|7495.8|7500.3|7490.4|7
1729084260000|2024-10-16 13:11:00|7500.3|7492.3|7499.8|7491.8|7500.6|7493.9|7499.8|7491.8|0
1729084270000|2024-10-16 13:11:10|7499.3|7491.3|7499.6|7493.6|7500.9|7493.6|7496.4|7486.8|5
1729084290000|2024-10-16 13:11:30|7503.4|7491.4|7503.6|7491.6|7503.9|7491.9|7503.4|7491.4|1
1729084300000|2024-10-16 13:11:40|7503.4|7491.4|7507.6|7495.6|7507.6|7495.9|7503.4|7491.4|0
1729084310000|2024-10-16 13:11:50|7508.1|7496.1|7510.3|7502.3|7511.3|7502.3|7508.1|7496.1|0
1729084320000|2024-10-16 13:12:00|7513.1|7501.1|7512.8|7500.8|7513.1|7501.1|7512.8|7500.8|2
1729084330000|2024-10-16 13:12:10|7514.1|7502.1|7515.3|7503.3|7515.3|7503.4|7511.4|7502.1|20
1729084340000|2024-10-16 13:12:20|7516.3|7504.3|7519.1|7507.1|7519.1|7507.1|7516.3|7504.3|0
1729084350000|2024-10-16 13:12:30|7516.1|7508.1|7522.4|7510.4|7522.4|7512.3|7516.1|7508.1|1
1729084360000|2024-10-16 13:12:40|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|7522.1|7510.1|10
1729084370000|2024-10-16 13:12:50|7523.4|7511.4|7524.6|7512.6|7524.7|7512.7|7523.4|7511.4|2
1729084380000|2024-10-16 13:13:00|7522.3|7516.3|7522.3|7516.3|7522.3|7516.3|7522.3|7516.3|0
1729084390000|2024-10-16 13:13:10|7527.8|7515.8|7533.9|7521.9|7533.9|7521.9|7525.8|7515.8|0
1729084400000|2024-10-16 13:13:20|7532.6|7520.6|7533.9|7521.9|7534.7|7523.2|7530.6|7520.6|3
1729084410000|2024-10-16 13:13:30|7529.9|7521.7|7524.6|7516.6|7533.7|7523.2|7524.6|7515.6|3
1729084420000|2024-10-16 13:13:40|7526.9|7514.9|7526.4|7514.4|7526.9|7516.9|7524.2|7514.2|0
1729084440000|2024-10-16 13:14:00|7525.9|7513.9|7519.4|7507.4|7525.9|7513.9|7519.2|7507.4|0
1729084450000|2024-10-16 13:14:10|7517.2|7509.2|7511.9|7503.9|7517.7|7511.2|7511.9|7503.9|0
1729084460000|2024-10-16 13:14:20|7512.1|7504.1|7511.7|7503.7|7512.1|7504.1|7511.7|7503.7|0
1729084470000|2024-10-16 13:14:30|7511.1|7503.1|7518.6|7506.6|7518.6|7506.6|7511.1|7503.1|1
1729084480000|2024-10-16 13:14:40|7518.9|7506.9|7521.7|7509.7|7521.7|7509.7|7518.9|7506.9|0
1729084490000|2024-10-16 13:14:50|7522.4|7510.4|7525.9|7513.9|7525.9|7513.9|7522.4|7510.4|2
1729084500000|2024-10-16 13:15:00|7525.6|7513.6|7529.9|7517.9|7531.6|7519.6|7524.6|7512.6|6
1729084510000|2024-10-16 13:15:10|7529.4|7517.4|7528.4|7516.4|7529.4|7517.4|7528.4|7516.4|0
1729084520000|2024-10-16 13:15:20|7528.7|7516.7|7531.9|7519.9|7532.1|7520.1|7528.7|7516.7|0
1729084530000|2024-10-16 13:15:30|7529.7|7517.7|7514.6|7506.6|7529.7|7517.7|7514.6|7506.4|13
1729084540000|2024-10-16 13:15:40|7517.1|7505.1|7512.4|7500.4|7517.1|7506.9|7511.2|7499.2|7
1729084550000|2024-10-16 13:15:50|7510.5|7502.5|7515.5|7503.5|7515.5|7503.5|7510.5|7499.5|6
1729084560000|2024-10-16 13:16:00|7517|7505|7523.7|7511.7|7524.4|7512.5|7515.7|7505|4
1729084570000|2024-10-16 13:16:10|7524|7512|7524.9|7512.9|7524.9|7514|7521.2|7511|0
1729084580000|2024-10-16 13:16:20|7526.5|7514.5|7526.5|7514.5|7526.5|7514.5|7526.5|7514.5|1
1729084590000|2024-10-16 13:16:30|7526.9|7514.9|7526.9|7514.9|7526.9|7514.9|7526.9|7514.9|0
1729084600000|2024-10-16 13:16:40|7527.2|7515.2|7522.2|7510.2|7530.9|7518.9|7522|7510|7
1729084610000|2024-10-16 13:16:50|7522|7510|7522.4|7510.4|7523.9|7511.9|7522|7510|1
1729084620000|2024-10-16 13:17:00|7520.2|7512.2|7523.5|7511.5|7523.5|7512.5|7520.2|7511.5|2
1729084630000|2024-10-16 13:17:10|7525.2|7513.2|7523.7|7511.7|7525.2|7514.9|7522.9|7511.4|9
1729084640000|2024-10-16 13:17:20|7523.4|7511.4|7520.4|7508.4|7523.4|7511.4|7519.7|7507.7|2
1729084650000|2024-10-16 13:17:30|7520|7508|7518|7510|7520|7510|7518|7506.4|0
1729084660000|2024-10-16 13:17:40|7519.4|7511.4|7523|7515|7523.7|7515.5|7519.4|7511.4|1
1729084670000|2024-10-16 13:17:50|7525.5|7513.5|7525.5|7513.5|7525.5|7513.5|7525.5|7513.5|0
1729084680000|2024-10-16 13:18:00|7525.9|7513.9|7528|7516|7528|7516|7525.9|7513.9|1
1729084690000|2024-10-16 13:18:10|7527.9|7515.9|7524.2|7516.2|7529.2|7517.2|7524.2|7515.9|1
1729084700000|2024-10-16 13:18:20|7523|7511|7523|7511|7523|7511|7523|7511|1
1729084710000|2024-10-16 13:18:30|7522.2|7510.2|7521.7|7509.7|7522.2|7510.2|7521.7|7509.7|0
1729084720000|2024-10-16 13:18:40|7521.5|7509.5|7518|7506|7521.5|7509.5|7518|7506|4
1729084730000|2024-10-16 13:18:50|7517|7505|7521|7509|7521|7510.7|7517|7505|1
1729084740000|2024-10-16 13:19:00|7521.2|7509.2|7521.2|7509.2|7521.2|7509.2|7521.2|7509.2|1
1729084750000|2024-10-16 13:19:10|7520.8|7508.8|7523.5|7511.5|7523.7|7511.7|7520.8|7508.8|0
1729084760000|2024-10-16 13:19:20|7524.7|7512.7|7524.5|7512.5|7524.7|7512.7|7524.5|7512.5|1
1729084770000|2024-10-16 13:19:30|7524.2|7512.2|7516.5|7508.5|7524.2|7512.2|7516.5|7506.7|2
1729084780000|2024-10-16 13:19:40|7512.5|7504.5|7517.3|7505.3|7517.8|7505.8|7512.2|7501.5|11
1729084790000|2024-10-16 13:19:50|7513|7501|7512.8|7500.8|7513.2|7501.2|7512.8|7500.8|1
1729084800000|2024-10-16 13:20:00|7512.5|7500.5|7516.3|7504.3|7516.3|7504.3|7512.5|7500.5|0
1729084820000|2024-10-16 13:20:20|7515.3|7503.3|7513.5|7501.5|7516|7504|7512.3|7500.3|5
1729084830000|2024-10-16 13:20:30|7511.8|7499.8|7508.8|7500.8|7512.8|7500.8|7508.8|7499.8|9
1729084840000|2024-10-16 13:20:40|7509.2|7501.2|7511.2|7499.2|7513.5|7501.5|7509.2|7499.2|2
1729084850000|2024-10-16 13:20:50|7511.7|7499.7|7513.5|7505.5|7515.5|7505.5|7511.7|7499.7|2
1729084870000|2024-10-16 13:21:10|7516.5|7504.5|7516.5|7508.5|7516.5|7508.5|7516.3|7504.3|1
1729084880000|2024-10-16 13:21:20|7519.7|7507.7|7519.8|7507.8|7521.2|7509.2|7519.7|7507.7|1
1729084890000|2024-10-16 13:21:30|7519|7507|7515.8|7507.8|7519|7507.8|7515.8|7505.2|0
1729084900000|2024-10-16 13:21:40|7519.3|7509.8|7519.7|7507.7|7519.7|7509.8|7519.3|7507.3|2
1729084920000|2024-10-16 13:22:00|7518.2|7510.2|7518.2|7510.2|7518.2|7510.2|7518.2|7510.2|0
1729084930000|2024-10-16 13:22:10|7518.5|7510.5|7527.8|7515.8|7527.8|7515.8|7518.5|7510.5|4
1729084940000|2024-10-16 13:22:20|7527.7|7515.7|7527.7|7515.7|7527.7|7515.7|7527.7|7515.7|0
1729084960000|2024-10-16 13:22:40|7527|7515|7521.7|7509.7|7527|7515|7521.7|7509.7|29
1729084970000|2024-10-16 13:22:50|7521|7509|7518.7|7506.7|7521|7509|7518.7|7506.7|0
1729084980000|2024-10-16 13:23:00|7518.5|7506.5|7516.2|7504.2|7519.2|7507.2|7515.8|7503.8|0
1729084990000|2024-10-16 13:23:10|7516.5|7504.5|7514.2|7506.2|7516.5|7506.2|7514.2|7504.5|0
1729085000000|2024-10-16 13:23:20|7515.5|7507.5|7515.5|7507.5|7515.5|7507.5|7515.5|7507.5|0
1729085010000|2024-10-16 13:23:30|7518.7|7506.7|7518.7|7506.7|7518.7|7506.7|7518.7|7506.7|1
1729085040000|2024-10-16 13:24:00|7519|7507|7519.7|7507.7|7519.7|7507.7|7519|7507|0
1729085050000|2024-10-16 13:24:10|7518.7|7510.7|7524.7|7512.7|7525.7|7513.7|7518.7|7509.8|1
1729085060000|2024-10-16 13:24:20|7525.5|7513.5|7520.5|7508.5|7525.5|7513.5|7520.5|7508.5|1
1729085070000|2024-10-16 13:24:30|7520.1|7508.1|7519.5|7507.5|7520.1|7508.1|7519.5|7507.5|0
1729085080000|2024-10-16 13:24:40|7519.1|7507.1|7518.6|7506.6|7519.1|7507.1|7517.6|7505.6|6
1729085100000|2024-10-16 13:25:00|7519.3|7507.3|7512.5|7506.5|7519.3|7510.1|7512.5|7506.1|2
1729085110000|2024-10-16 13:25:10|7513.5|7501.5|7513.5|7501.5|7513.8|7501.8|7513.5|7501.5|1
1729085120000|2024-10-16 13:25:20|7512.1|7504.1|7512.1|7504.1|7512.1|7504.1|7512.1|7504.1|0
1729085130000|2024-10-16 13:25:30|7512.5|7504.5|7514.5|7502.5|7514.5|7506.1|7511.8|7502.5|1
1729085140000|2024-10-16 13:25:40|7512.5|7504.5|7511.5|7505.5|7512.5|7505.5|7511.5|7504.1|0
1729085150000|2024-10-16 13:25:50|7511.8|7505.8|7512.6|7504.6|7512.6|7505.8|7511.8|7504.5|1
1729085160000|2024-10-16 13:26:00|7513.6|7501.6|7503.8|7495.8|7513.6|7505|7503.8|7494|6
1729085170000|2024-10-16 13:26:10|7503.1|7495.1|7501.8|7493.8|7503.1|7495.8|7501.8|7493.8|15
1729085190000|2024-10-16 13:26:30|7502.1|7494.1|7502.6|7490.6|7502.6|7494.1|7501.1|7490.6|2
1729085200000|2024-10-16 13:26:40|7500|7492|7500.6|7488.6|7501.3|7492|7498.8|7488.6|0
1729085210000|2024-10-16 13:26:50|7498|7486|7495.1|7487.1|7498|7487.5|7495.1|7486|7
1729085220000|2024-10-16 13:27:00|7495|7487|7483.1|7471.1|7495.9|7487|7483.1|7471.1|12
1729085230000|2024-10-16 13:27:10|7482.8|7470.8|7478.6|7466.6|7486.8|7474.8|7477.8|7465.8|10
1729085240000|2024-10-16 13:27:20|7479.4|7467.4|7484.4|7472.4|7484.4|7472.4|7479.4|7467.4|2
1729085250000|2024-10-16 13:27:30|7484.6|7472.6|7484.4|7472.4|7484.6|7472.6|7484.4|7472.4|0
1729085260000|2024-10-16 13:27:40|7482.8|7470.8|7476.3|7464.3|7482.8|7470.8|7476.3|7464.3|3
1729085270000|2024-10-16 13:27:50|7472.4|7460.4|7471.8|7459.8|7472.4|7461.1|7468.8|7456.9|2
1729085280000|2024-10-16 13:28:00|7471.6|7459.6|7470.8|7462.8|7471.6|7462.8|7470.8|7459.6|0
1729085290000|2024-10-16 13:28:10|7472.6|7460.6|7473.6|7461.6|7473.6|7462.9|7469.9|7459.6|1
1729085300000|2024-10-16 13:28:20|7474.3|7462.3|7473.3|7461.3|7474.3|7462.4|7470.1|7460.9|8
1729085310000|2024-10-16 13:28:30|7473.6|7461.6|7481.4|7469.4|7485.3|7473.3|7473.6|7461.6|1
1729085320000|2024-10-16 13:28:40|7482.9|7470.9|7477.8|7465.8|7482.9|7470.9|7477.8|7465.8|3
1729085330000|2024-10-16 13:28:50|7479.9|7467.9|7480.9|7468.9|7480.9|7468.9|7479.6|7467.6|1
1729085340000|2024-10-16 13:29:00|7481.3|7469.3|7476.4|7464.4|7485.1|7473.9|7476.4|7464.4|8
1729085350000|2024-10-16 13:29:10|7475.9|7463.9|7486.3|7474.3|7486.3|7474.3|7470.9|7462.6|8
1729085360000|2024-10-16 13:29:20|7485.9|7473.9|7488.4|7476.4|7488.9|7476.9|7485.9|7473.9|1
1729085370000|2024-10-16 13:29:30|7489.1|7477.1|7482.6|7470.6|7489.4|7477.4|7480.4|7470.6|5
1729085380000|2024-10-16 13:29:40|7482.9|7470.9|7480.8|7472.8|7482.9|7472.8|7480.8|7470.9|1
1729085400000|2024-10-16 13:30:00|7481.1|7473.1|7481.1|7473.1|7481.1|7473.1|7481.1|7473.1|0
1729085430000|2024-10-16 13:30:30|7479.8|7471.8|7477.8|7471.8|7479.8|7471.8|7477.8|7471.8|2
1729085440000|2024-10-16 13:30:40|7480.1|7472.1|7485.4|7473.4|7485.4|7473.4|7479.4|7471.4|3
1729085450000|2024-10-16 13:30:50|7485.6|7473.6|7487.8|7475.8|7487.8|7475.8|7485.6|7473.6|0
1729085460000|2024-10-16 13:31:00|7488.3|7476.3|7488.4|7476.4|7488.4|7476.4|7488.3|7476.3|0
1729085470000|2024-10-16 13:31:10|7488.3|7476.3|7488.6|7476.6|7488.6|7476.6|7488.3|7476.3|0
1729085480000|2024-10-16 13:31:20|7489.3|7477.3|7495.4|7483.4|7495.4|7483.4|7489.3|7477.3|1
1729085490000|2024-10-16 13:31:30|7494.9|7482.9|7494.6|7482.6|7494.9|7487.6|7493.6|7481.9|1
1729085500000|2024-10-16 13:31:40|7492.4|7484.4|7495.3|7483.3|7495.4|7484.9|7492.4|7482.6|5
1729085510000|2024-10-16 13:31:50|7494.9|7482.9|7496.1|7484.1|7496.1|7484.1|7494.9|7482.9|1
1729085520000|2024-10-16 13:32:00|7495.6|7483.6|7492.8|7484.8|7495.6|7484.8|7492.8|7483.6|0
1729085530000|2024-10-16 13:32:10|7490.4|7484.4|7486.9|7474.9|7492.9|7484.4|7486.9|7474.9|5
1729085540000|2024-10-16 13:32:20|7483.4|7471.4|7481.3|7469.3|7483.4|7475.1|7478.9|7469.3|1
1729085550000|2024-10-16 13:32:30|7478.8|7466.8|7476.3|7464.3|7478.8|7466.8|7476.3|7464.3|0
1729085560000|2024-10-16 13:32:40|7475.6|7463.6|7474.4|7462.4|7475.6|7463.6|7474.4|7462.4|2
1729085570000|2024-10-16 13:32:50|7472.6|7460.6|7471.9|7459.9|7472.6|7460.6|7471.9|7459.9|1
1729085580000|2024-10-16 13:33:00|7472.1|7460.1|7468.9|7456.9|7472.1|7460.1|7468.9|7456.9|1
1729085590000|2024-10-16 13:33:10|7469.1|7457.1|7469.1|7457.1|7469.1|7457.1|7469.1|7457.1|0
1729085600000|2024-10-16 13:33:20|7468.9|7456.9|7468.6|7456.6|7468.9|7456.9|7468.2|7456.2|0
1729085610000|2024-10-16 13:33:30|7467.6|7455.6|7467.6|7455.6|7467.6|7457.4|7465.4|7455.6|0
1729085620000|2024-10-16 13:33:40|7470.6|7458.6|7468.9|7462.9|7470.9|7462.9|7468.9|7458.6|3
1729085630000|2024-10-16 13:33:50|7474.6|7462.6|7473.1|7461.1|7475.9|7465.7|7473.1|7461.1|3
1729085640000|2024-10-16 13:34:00|7472.4|7460.4|7457.7|7445.7|7472.4|7460.4|7457.7|7445.7|10
1729085650000|2024-10-16 13:34:10|7457.4|7445.4|7460.1|7448.1|7460.1|7448.1|7457.4|7445.4|6
1729085660000|2024-10-16 13:34:20|7461.4|7449.4|7463.1|7451.1|7463.1|7451.1|7461.4|7449.4|0
1729085670000|2024-10-16 13:34:30|7463.6|7451.6|7463.2|7455.2|7465.1|7455.2|7463.2|7451.6|2
1729085680000|2024-10-16 13:34:40|7463.1|7455.1|7467.7|7455.7|7467.7|7455.7|7463.1|7453.9|3
1729085690000|2024-10-16 13:34:50|7462.7|7456.7|7462.7|7456.7|7463.6|7456.7|7462.7|7455.6|2
1729085700000|2024-10-16 13:35:00|7461.7|7453.7|7459.9|7447.9|7461.7|7453.7|7459.7|7447.7|8
1729085710000|2024-10-16 13:35:10|7461.2|7449.2|7462.2|7450.2|7462.9|7453.9|7459.9|7449.2|4
1729085720000|2024-10-16 13:35:20|7459.2|7451.2|7448.7|7442.7|7459.2|7451.2|7448.7|7441.6|18
1729085730000|2024-10-16 13:35:30|7453.2|7445.2|7455.4|7449.4|7455.4|7449.4|7453.2|7445.2|2
1729085740000|2024-10-16 13:35:40|7457.4|7451.4|7460.4|7452.4|7462.4|7452.7|7457.4|7449.6|3
1729085750000|2024-10-16 13:35:50|7462.2|7450.2|7454.7|7442.7|7462.2|7452.1|7454.7|7442.7|1
1729085760000|2024-10-16 13:36:00|7454.1|7442.1|7452.7|7440.7|7454.1|7442.1|7452.6|7440.6|1
1729085770000|2024-10-16 13:36:10|7451.1|7439.1|7451.7|7439.7|7451.9|7439.9|7451.1|7439.1|0
1729085780000|2024-10-16 13:36:20|7451.6|7439.6|7450.6|7438.6|7451.6|7439.6|7450.6|7438.6|0
1729085790000|2024-10-16 13:36:30|7450.2|7438.2|7451.9|7439.9|7451.9|7440.4|7448.4|7438.2|1
1729085800000|2024-10-16 13:36:40|7451.7|7443.7|7452.6|7440.6|7454.1|7443.7|7451.7|7440.6|3
1729085810000|2024-10-16 13:36:50|7453.2|7441.2|7455.1|7443.1|7455.1|7443.1|7453.2|7441.2|0
1729085820000|2024-10-16 13:37:00|7458.4|7446.4|7454.4|7442.4|7458.4|7446.4|7454.4|7442.4|1
1729085830000|2024-10-16 13:37:10|7452.1|7444.1|7451.7|7443.7|7453.9|7444.1|7451.2|7441.9|0
1729085860000|2024-10-16 13:37:40|7454.4|7442.4|7455.6|7443.6|7455.6|7443.6|7454.4|7442.4|0
1729085870000|2024-10-16 13:37:50|7463.2|7451.2|7462.6|7454.6|7463.2|7454.6|7462.6|7451.2|3
1729085880000|2024-10-16 13:38:00|7465.4|7453.4|7467.4|7455.4|7467.4|7455.4|7465.4|7453.4|0
1729085890000|2024-10-16 13:38:10|7469.1|7457.1|7468.4|7456.4|7469.6|7457.6|7467.9|7455.9|3
1729085900000|2024-10-16 13:38:20|7467.9|7455.9|7467.9|7455.9|7467.9|7455.9|7467.9|7455.9|0
1729085910000|2024-10-16 13:38:30|7464.9|7456.9|7471.7|7459.7|7473.1|7461.1|7464.9|7456.9|6
1729085920000|2024-10-16 13:38:40|7471.2|7459.2|7468.4|7456.4|7471.2|7459.2|7468.4|7456.4|2
1729085940000|2024-10-16 13:39:00|7469.4|7457.4|7469.4|7457.4|7469.4|7457.4|7469.4|7457.4|2
1729085950000|2024-10-16 13:39:10|7470.4|7458.4|7470.4|7458.4|7470.4|7458.4|7470.4|7458.4|0
1729085960000|2024-10-16 13:39:20|7471.7|7459.7|7474.7|7462.7|7474.7|7462.7|7471.7|7459.7|4
1729085970000|2024-10-16 13:39:30|7475.4|7463.4|7471.4|7463.4|7475.7|7467.7|7471.4|7462.1|3
1729085980000|2024-10-16 13:39:40|7470.2|7462.2|7470.9|7462.9|7471.1|7463.1|7470.2|7462.2|1
1729085990000|2024-10-16 13:39:50|7468.9|7459.2|7465.2|7459.2|7468.9|7459.7|7465.2|7459.2|1
1729086000000|2024-10-16 13:40:00|7464.9|7458.9|7466.7|7454.7|7466.9|7458.9|7464.9|7454.7|0
1729086010000|2024-10-16 13:40:10|7461.7|7455.7|7470.9|7458.9|7471.9|7459.9|7461.7|7455.2|3
1729086020000|2024-10-16 13:40:20|7470.4|7458.4|7464.7|7452.7|7470.4|7458.4|7464.7|7452.7|0
1729086030000|2024-10-16 13:40:30|7464.9|7452.9|7462.7|7454.7|7465|7454.7|7462.7|7452.9|0
1729086040000|2024-10-16 13:40:40|7460.7|7454.5|7458.9|7446.9|7460.7|7454.5|7455.9|7445.9|2
1729086060000|2024-10-16 13:41:00|7458.2|7446.2|7463.4|7451.4|7463.4|7451.4|7456.4|7446.2|3
1729086070000|2024-10-16 13:41:10|7465.9|7453.9|7463.7|7455.7|7466.4|7456|7463.7|7453.9|1
1729086080000|2024-10-16 13:41:20|7462.2|7450.2|7459.7|7447.7|7462.7|7452.2|7459.7|7447.7|1
1729086090000|2024-10-16 13:41:30|7462.4|7450.4|7455.9|7443.9|7462.4|7450.4|7455.9|7443.9|0
1729086100000|2024-10-16 13:41:40|7456.2|7444.2|7449.4|7437.4|7456.2|7444.2|7446|7437.4|6
1729086110000|2024-10-16 13:41:50|7449.7|7437.7|7449.4|7437.4|7449.7|7437.7|7449.4|7437.4|0
1729086130000|2024-10-16 13:42:10|7447.7|7439.7|7450|7438|7452.9|7442.7|7447.7|7438|4
1729086140000|2024-10-16 13:42:20|7447.7|7439.7|7449.7|7441.7|7450|7444|7447.7|7439.7|1
1729086150000|2024-10-16 13:42:30|7449|7443|7447.2|7435.2|7449.7|7443.7|7446.5|7435.2|1
1729086160000|2024-10-16 13:42:40|7445|7437|7443.5|7435.5|7446.2|7437|7443|7433.2|0
1729086170000|2024-10-16 13:42:50|7443.4|7435.4|7442.7|7434.7|7443.4|7435.4|7442.5|7434.5|0
1729086180000|2024-10-16 13:43:00|7442.5|7434.5|7426.7|7420.7|7442.5|7434.7|7426.4|7419.2|44
1729086190000|2024-10-16 13:43:10|7424.7|7418.7|7421.2|7415.2|7424.7|7418.7|7421.2|7413.2|5
1729086200000|2024-10-16 13:43:20|7419.7|7413.7|7420.5|7414.5|7421.7|7414.5|7419.7|7413.7|3
1729086210000|2024-10-16 13:43:30|7421.2|7415.2|7418.4|7406.4|7421.7|7415.7|7418.4|7406.4|5
1729086220000|2024-10-16 13:43:40|7417.5|7411.5|7416.5|7410.5|7417.7|7411.5|7415.5|7409.5|4
1729086230000|2024-10-16 13:43:50|7416.9|7410.9|7422.4|7416.4|7425.7|7416.4|7416.9|7410.9|4
1729086240000|2024-10-16 13:44:00|7423.7|7417.7|7427.2|7419.2|7427.2|7419.2|7423.7|7417.7|1
1729086250000|2024-10-16 13:44:10|7425.7|7413.7|7418|7412|7425.7|7413.7|7418|7410.5|19
1729086260000|2024-10-16 13:44:20|7417.4|7411.4|7419|7413|7425|7417|7415.7|7409.3|6
1729086270000|2024-10-16 13:44:30|7418.7|7412.7|7416.7|7410.7|7423.5|7414.2|7407|7401|40
1729086280000|2024-10-16 13:44:40|7416.8|7410.8|7411.5|7403.5|7422.7|7412.7|7409.3|7401.2|5
1729086290000|2024-10-16 13:44:50|7415|7403|7420.3|7412.3|7422.8|7412.3|7413.2|7403|7
1729086300000|2024-10-16 13:45:00|7422.2|7410.2|7422.9|7416.9|7423.2|7416.9|7419|7410.2|6
1729086310000|2024-10-16 13:45:10|7424.5|7418.5|7423.2|7415.2|7424.7|7418.7|7422|7414.8|5
1729086320000|2024-10-16 13:45:20|7424.5|7416.5|7423.7|7415.7|7424.8|7418|7423.3|7415.7|2
1729086330000|2024-10-16 13:45:30|7422.3|7416.3|7418.3|7410.3|7422.3|7416.3|7417.3|7407.2|3
1729086340000|2024-10-16 13:45:40|7417.7|7411.7|7425.8|7413.8|7425.8|7415.7|7416.8|7410.8|10
1729086350000|2024-10-16 13:45:50|7425|7417|7425|7419|7425|7419|7425|7417|0
1729086360000|2024-10-16 13:46:00|7425.7|7419.7|7432|7424|7432|7424|7424.3|7418.3|7
1729086370000|2024-10-16 13:46:10|7433|7425|7428.7|7420.7|7436.2|7425.8|7428.7|7420.5|2
1729086380000|2024-10-16 13:46:20|7428|7420|7428|7420|7428|7420|7428|7420|1
1729086390000|2024-10-16 13:46:30|7426||7426||7426||7426||0
1729086400000|2024-10-16 13:46:40|7425|7417|7427.3|7415.3|7428|7417.7|7424.5|7415.3|4
1729086410000|2024-10-16 13:46:50|7425.3|7417.3|7427|7419|7427.5|7419|7425.3|7415.3|0
1729086420000|2024-10-16 13:47:00|7429.5|7417.5|7433|7425|7434.8|7425|7427.3|7417.5|1
1729086430000|2024-10-16 13:47:10|7434.8|7422.8|7425|7419|7435.2|7425.8|7425|7419|3
1729086440000|2024-10-16 13:47:20|7424.7|7418.7|7433.2|7421.2|7433.2|7421.2|7424.7|7418.7|14
1729086450000|2024-10-16 13:47:30|7433.5|7421.5|7433.5|7421.5|7433.5|7421.5|7433.5|7421.5|0
1729086460000|2024-10-16 13:47:40|7432.2|7424.2|7434.2|7422.2|7434.2|7424.8|7432.2|7422.2|4
1729086480000|2024-10-16 13:48:00|7432|7424|7426.8|7414.8|7434.2|7424|7425|7414.5|2
1729086490000|2024-10-16 13:48:10|7425.5|7417.5|7425|7419|7427.2|7419|7425|7414.5|0
1729086500000|2024-10-16 13:48:20|7425.2|7419.2|7424.3|7418.3|7425.2|7419.2|7424.3|7418.3|2
1729086510000|2024-10-16 13:48:30|7423.7|7417.7|7419.3|7411.3|7424.3|7418.3|7419.3|7411.3|12
1729086520000|2024-10-16 13:48:40|7414.7|7408.7|7415.3|7409.3|7416.8|7410|7414.7|7406.8|9
1729086530000|2024-10-16 13:48:50|7415.7|7409.7|7418.3|7410.3|7422|7416|7415.7|7409.7|8
1729086540000|2024-10-16 13:49:00|7418.7|7410.7|7417|7411|7418.7|7411|7412.2|7403.2|6
1729086550000|2024-10-16 13:49:10|7417.5|7411.5|7417.3|7411.3|7418.3|7411.5|7417.2|7410.3|4
1729086560000|2024-10-16 13:49:20|7418.2|7410.2|7410.7|7402.7|7418.2|7410.2|7410.7|7402.2|1
1729086570000|2024-10-16 13:49:30|7413.8|7401.8|7418|7410|7418|7410|7413|7401|2
1729086580000|2024-10-16 13:49:40|7421|7409|7419.7|7407.7|7421|7411.3|7418.8|7406.8|1
1729086590000|2024-10-16 13:49:50|7419.2|7407.2|7419|7407|7419.2|7407.2|7419|7407|0
1729086600000|2024-10-16 13:50:00|7419.3|7407.3|7412.8|7400.8|7421.5|7410|7412.8|7400.8|3
1729086610000|2024-10-16 13:50:10|7412.3|7400.3|7413.5|7401.5|7413.5|7401.5|7412.3|7400.3|0
1729086620000|2024-10-16 13:50:20|7414.5|7402.5|7415.1|7403.1|7415.1|7405.5|7412.6|7402.5|1
1729086630000|2024-10-16 13:50:30|7414.8|7402.8|7415|7403|7415|7403|7414.8|7402.8|0
1729086640000|2024-10-16 13:50:40|7414.5|7406.5|7418.8|7406.8|7419.3|7408.3|7413.6|7406|2
1729086650000|2024-10-16 13:50:50|7418.5|7406.5|7420.6|7408.6|7420.6|7411.3|7418.5|7406.5|5
1729086660000|2024-10-16 13:51:00|7420.8|7408.8|7420.8|7408.8|7421.5|7411.6|7419.6|7408.6|1
1729086670000|2024-10-16 13:51:10|7420.6|7408.6|7420.6|7408.6|7420.8|7408.8|7420.6|7408.6|1
1729086680000|2024-10-16 13:51:20|7420.5|7408.5|7420.1|7408.1|7420.5|7408.5|7420.1|7408.1|0
1729086690000|2024-10-16 13:51:30|7418.6|7406.6|7418.6|7406.6|7418.6|7406.6|7418.6|7406.6|0
1729086700000|2024-10-16 13:51:40|7418.3|7406.3|7413.3|7401.3|7418.3|7406.3|7413.3|7401.3|3
1729086720000|2024-10-16 13:52:00|7411|7403|7413.5|7401.5|7414.3|7404.1|7411|7400.5|1
1729086730000|2024-10-16 13:52:10|7411|7403|7404.8|7392.8|7411|7403|7404.8|7392.8|4
1729086750000|2024-10-16 13:52:30|7402.3|7394.3|7406.8|7394.8|7408.1|7396.6|7402.3|7394.3|0
1729086760000|2024-10-16 13:52:40|7407|7395|7409.3|7401.3|7410.1|7403.5|7404.6|7394.8|2
1729086770000|2024-10-16 13:52:50|7409.5|7401.5|7409.1|7401.1|7409.8|7403.8|7409|7401.1|0
1729086780000|2024-10-16 13:53:00|7409.5|7401.5|7408.6|7396.6|7409.8|7401.8|7406.3|7396.6|6
1729086790000|2024-10-16 13:53:10|7409.1|7397.1|7409|7397|7409.1|7397.1|7409|7397|0
1729086800000|2024-10-16 13:53:20|7404|7396|7402.8|7394.8|7404|7396.3|7402.3|7394.8|3
1729086810000|2024-10-16 13:53:30|7403.5|7395.5|7402.1|7396.1|7403.5|7396.1|7402.1|7395.5|1
1729086820000|2024-10-16 13:53:40|7401.8|7395.8|7402|7396|7403.3|7397.3|7401.5|7395.5|5
1729086830000|2024-10-16 13:53:50|7403|7397|7402.5|7396.5|7406.5|7397|7402.5|7394.5|2
1729086840000|2024-10-16 13:54:00|7400.8|7394.8|7398|7392|7403.8|7395.8|7396.3|7390.3|13
1729086850000|2024-10-16 13:54:10|7401.8|7393.8|7403.1|7391.1|7403.1|7394.3|7400.3|7391.1|1
1729086860000|2024-10-16 13:54:20|7400.8|7392.8|7387.1|7381.1|7401.6|7395.5|7386.8|7379|15
1729086870000|2024-10-16 13:54:30|7386.6|7380.6|7387.8|7381.8|7387.8|7381.8|7384.3|7378.3|20
1729086880000|2024-10-16 13:54:40|7392.5|7384.5|7396.5|7388.5|7398.1|7388.5|7386.6|7380.6|15
1729086890000|2024-10-16 13:54:50|7396.8|7388.8|7393.6|7385.6|7397.6|7389.5|7392.8|7384.8|5
1729086900000|2024-10-16 13:55:00|7394|7386|7400|7392|7401.8|7392|7394|7386|3
1729086910000|2024-10-16 13:55:10|7399.5|7391.5|7404.3|7398.3|7405.1|7398.3|7399.5|7390.5|2
1729086920000|2024-10-16 13:55:20|7406.5|7398.5|7405.1|7397.1|7409.6|7401.3|7405|7395.5|3
1729086930000|2024-10-16 13:55:30|7405|7397|7405.3|7397.3|7406.8|7398.8|7404.6|7397|0
1729086940000|2024-10-16 13:55:40|7404.6|7396.6|7404.3|7396.3|7404.6|7397.3|7403.3|7396.3|0
1729086960000|2024-10-16 13:56:00|7404.9|7396.9|7404.9|7396.9|7404.9|7396.9|7404.9|7396.9|0
1729086970000|2024-10-16 13:56:10|7401.6|7393.6|7404.6|7392.6|7404.8|7393.6|7401.4|7389.4|8
1729086980000|2024-10-16 13:56:20|7404.9|7392.9|7404.6|7392.6|7406.4|7396.3|7404.3|7392.6|0
1729086990000|2024-10-16 13:56:30|7404.9|7392.9|7407.9|7395.9|7407.9|7395.9|7404.9|7392.9|0
1729087000000|2024-10-16 13:56:40|7407.8|7395.8|7399.6|7387.6|7407.8|7395.8|7399.6|7387.6|3
1729087010000|2024-10-16 13:56:50|7399.8|7387.8|7396.3|7388.3|7399.8|7388.3|7396.3|7385.8|1
1729087020000|2024-10-16 13:57:00|7395.9|7387.9|7393.6|7381.6|7395.9|7387.9|7392.1|7380.8|8
1729087030000|2024-10-16 13:57:10|7392.8|7380.8|7399.8|7387.8|7399.8|7387.8|7390.3|7379.8|2
1729087040000|2024-10-16 13:57:20|7398.6|7386.6|7395.8|7383.8|7398.8|7386.8|7395.3|7383.3|0
1729087050000|2024-10-16 13:57:30|7394.6|7386.6|7398.3|7390.3|7398.3|7390.3|7394.3|7386.6|2
1729087060000|2024-10-16 13:57:40|7398.6|7390.6|7388.8|7382.8|7398.6|7390.6|7388.6|7382.6|11
1729087070000|2024-10-16 13:57:50|7387.4|7381.4|7386.4|7378.4|7390.6|7381.4|7386.1|7378.4|4
1729087080000|2024-10-16 13:58:00|7383.8|7375.8|7378.3|7366.3|7388.1|7377.1|7377.9|7365.9|15
1729087090000|2024-10-16 13:58:10|7376.4|7364.4|7372.8|7360.8|7376.9|7364.9|7372.8|7360.8|5
1729087100000|2024-10-16 13:58:20|7371.3|7363.3|7373.1|7361.1|7373.1|7364.6|7371.3|7361.1|2
1729087110000|2024-10-16 13:58:30|7373.8|7361.8|7370.3|7362.3|7377.4|7366.9|7370.3|7361.8|5
1729087120000|2024-10-16 13:58:40|7371.1|7359.1|7376.8|7364.8|7376.8|7364.8|7369.8|7359.1|18
1729087130000|2024-10-16 13:58:50|7374.3|7366.3|7379.3|7367.3|7380.3|7368.3|7372.6|7364.1|3
1729087140000|2024-10-16 13:59:00|7376.9|7368.9|7376.1|7364.1|7377.9|7368.9|7375.6|7364.1|2
1729087150000|2024-10-16 13:59:10|7375.6|7367.6|7378.1|7366.1|7378.3|7367.6|7375.6|7366.1|0
1729087160000|2024-10-16 13:59:20|7380.9|7368.9|7383.3|7371.3|7383.4|7371.4|7379.3|7367.3|0
1729087170000|2024-10-16 13:59:30|7383.4|7371.4|7383.9|7371.9|7383.9|7371.9|7383.4|7371.4|1
1729087180000|2024-10-16 13:59:40|7382.9|7370.9|7385.4|7373.4|7385.4|7373.4|7382.9|7370.9|0
1729087190000|2024-10-16 13:59:50|7386.3|7374.3|7387.8|7375.8|7389.8|7381.8|7386.3|7374.3|1
1729087200000|2024-10-16 14:00:00|7388.4|7376.4|7383.6|7375.6|7388.4|7376.4|7383.6|7374.6|1
1729087210000|2024-10-16 14:00:10|7381.3|7373.3|7380.8|7368.8|7381.8|7373.3|7380.8|7368.8|1
1729087220000|2024-10-16 14:00:20|7380.4|7368.4|7376.6|7364.6|7380.4|7369.8|7375.8|7364.6|12
1729087230000|2024-10-16 14:00:30|7377.3|7365.3|7384.4|7372.4|7384.4|7373.4|7377.3|7365.3|4
1729087240000|2024-10-16 14:00:40|7383.9|7371.9|7389.4|7377.4|7389.6|7379.3|7383.6|7371.6|1
1729087250000|2024-10-16 14:00:50|7390.4|7378.4|7392.1|7380.1|7392.1|7380.1|7390.4|7378.4|0
1729087260000|2024-10-16 14:01:00|7391.4|7379.4|7389.6|7381.6|7392.4|7381.6|7388.6|7379.4|5
1729087270000|2024-10-16 14:01:10|7392.4|7380.4|7400.3|7392.3|7403.3|7392.3|7388.6|7380.4|3
1729087280000|2024-10-16 14:01:20|7401.3|7393.3|7401.1|7389.1|7401.3|7393.3|7399.6|7387.6|3
1729087290000|2024-10-16 14:01:30|7402.3|7394.3|7405.9|7393.9|7405.9|7394.6|7402.3|7393.9|2
1729087300000|2024-10-16 14:01:40|7405.6|7393.6|7407.1|7395.1|7407.4|7395.4|7405.6|7393.6|3
1729087310000|2024-10-16 14:01:50|7404.4|7392.4|7404.4|7392.4|7404.4|7392.4|7404.4|7392.4|0
1729087320000|2024-10-16 14:02:00|7405.6|7393.6|7406.6|7394.6|7407.2|7395.2|7405.4|7393.4|7
1729087330000|2024-10-16 14:02:10|7407.6|7395.6|7403.7|7395.7|7409.4|7397.4|7403.7|7394.9|2
1729087340000|2024-10-16 14:02:20|7403.6|7395.6|7402.7|7390.7|7403.9|7395.9|7402.7|7390.7|2
1729087360000|2024-10-16 14:02:40|7404.1|7392.1|7406.6|7398.6|7407.6|7398.6|7404.1|7392.1|0
1729087370000|2024-10-16 14:02:50|7408.4|7396.4|7416.7|7404.7|7416.7|7405.9|7406.6|7395.9|9
1729087380000|2024-10-16 14:03:00|7416.9|7404.9|7410.2|7402.2|7416.9|7406.6|7410.2|7400.4|2
1729087390000|2024-10-16 14:03:10|7411.1|7403.1|7411.4|7403.4|7411.4|7403.4|7411.1|7403.1|0
1729087400000|2024-10-16 14:03:20|7410.9|7402.9|7410.9|7402.9|7410.9|7402.9|7410.9|7402.9|0
1729087420000|2024-10-16 14:03:40|7411.4|7403.4|7411.4|7403.4|7411.4|7403.4|7411.4|7403.4|2
1729087430000|2024-10-16 14:03:50|7411.7|7403.7|7408.7|7400.7|7411.7|7403.7|7408.7|7400.7|2
1729087440000|2024-10-16 14:04:00|7408.6|7400.6|7408.4|7400.4|7408.6|7400.6|7405.9|7399.2|6
1729087450000|2024-10-16 14:04:10|7407.7|7399.7|7407.4|7399.4|7407.7|7400.2|7406.2|7399.1|0
1729087460000|2024-10-16 14:04:20|7408.1|7400.1|7403.6|7395.6|7411.4|7400.6|7402.6|7393.1|51
1729087470000|2024-10-16 14:04:30|7403.4|7395.4|7407.6|7395.6|7409.2|7398.1|7402.7|7393.4|2
1729087480000|2024-10-16 14:04:40|7406.2|7394.2|7406.1|7394.1|7406.2|7394.2|7406.1|7394.1|1
1729087490000|2024-10-16 14:04:50|7405.9|7397.9|7407.7|7395.7|7407.7|7397.9|7405.9|7395.7|0
1729087500000|2024-10-16 14:05:00|7407.4|7395.4|7409.1|7401.1|7411.1|7401.1|7407.4|7395.4|1
1729087510000|2024-10-16 14:05:10|7408.9|7402.9|7410.7|7398.7|7416.4|7404.4|7408.9|7398.7|3
1729087520000|2024-10-16 14:05:20|7411.4|7399.4|7412.2|7400.2|7414.4|7402.4|7411.4|7399.4|0
1729087530000|2024-10-16 14:05:30|7413.9|7401.9|7414.7|7402.7|7414.9|7402.9|7409.2|7400.2|3
1729087540000|2024-10-16 14:05:40|7412.9|7400.9|7408.1|7400.1|7412.9|7404.6|7408.1|7398.7|0
1729087550000|2024-10-16 14:05:50|7407.4|7399.4|7405.4|7393.4|7407.4|7399.4|7403.6|7393.2|1
1729087560000|2024-10-16 14:06:00|7405.1|7393.1|7405.1|7393.1|7405.1|7393.1|7405.1|7393.1|0
1729087570000|2024-10-16 14:06:10|7403.2|7395.2|7403.9|7395.9|7403.9|7395.9|7403.2|7395.2|0
1729087580000|2024-10-16 14:06:20|7404.1|7392.1|7404.4|7392.4|7404.4|7392.4|7404.1|7392.1|1
1729087590000|2024-10-16 14:06:30|7405.4|7393.4|7403.9|7395.9|7405.4|7395.9|7403.9|7393.4|0
1729087600000|2024-10-16 14:06:40|7409.2|7397.2|7404.6|7396.6|7410.1|7398.1|7404.6|7394.7|1
1729087610000|2024-10-16 14:06:50|7402.9|7396.9|7399.2|7391.2|7404|7396.9|7398.6|7388.1|2
1729087620000|2024-10-16 14:07:00|7402.6|7390.6|7406.1|7394.1|7406.1|7394.1|7402.6|7390.6|3
1729087630000|2024-10-16 14:07:10|7406|7394|7399.9|7391.9|7406|7394|7399.9|7389.7|5
1729087640000|2024-10-16 14:07:20|7407.7|7395.7|7410.7|7398.7|7414.1|7404.6|7407.2|7395.7|19
1729087650000|2024-10-16 14:07:30|7410.9|7398.9|7410.7|7398.7|7410.9|7398.9|7410.7|7398.7|0
1729087660000|2024-10-16 14:07:40|||||||||22
1729087670000|2024-10-16 14:07:50|7409.4|7397.4|7409.6|7397.6|7409.6|7397.6|7409.4|7397.4|0
1729087680000|2024-10-16 14:08:00|7409.5|7397.5|7419|7411|7422.4|7411|7408.4|7396.4|17
1729087690000|2024-10-16 14:08:10|7422|7410|7420.4|7408.4|7422|7410|7419.7|7407.7|1
1729087700000|2024-10-16 14:08:20|7420|7412|7414.2|7408.2|7420|7412|7414.2|7407|8
1729087710000|2024-10-16 14:08:30|7419.7|7407.7|7417.9|7409.9|7419.7|7409.9|7417.9|7407.7|0
1729087720000|2024-10-16 14:08:40|7428.4|7416.4|7428.4|7416.4|7428.9|7416.9|7427.5|7415.5|2
1729087730000|2024-10-16 14:08:50|7426.4|7418.4|7422.2|7410.2|7431.2|7423.2|7421.4|7409.4|13
1729087740000|2024-10-16 14:09:00|7426.5|7414.5|7418.2|7406.2|7430.9|7418.9|7418.2|7406.2|4
1729087750000|2024-10-16 14:09:10|7417.9|7405.9|7418.9|7406.9|7418.9|7408.9|7416.9|7405.9|0
1729087760000|2024-10-16 14:09:20|7417.9|7409.9|7417.9|7409.9|7417.9|7409.9|7417.9|7409.9|0
1729087770000|2024-10-16 14:09:30|7416.9|7408.9|7420.2|7408.2|7420.2|7409.5|7415.2|7407.2|1
1729087780000|2024-10-16 14:09:40|7420|7408|7411.2|7403.2|7420|7408|7410.4|7402.4|9
1729087790000|2024-10-16 14:09:50|7410.7|7402.7|7410.7|7402.7|7410.7|7402.7|7410.7|7402.7|0
1729087800000|2024-10-16 14:10:00|7411.2|7403.2|7411.5|7403.5|7411.5|7403.5|7411.2|7403.2|0
1729087810000|2024-10-16 14:10:10|7416.2|7404.2|7413.4|7401.4|7416.2|7404.2|7413.4|7401.4|1
1729087820000|2024-10-16 14:10:20|7412.2|7404.2|7403.5|7397.5|7412.2|7404.2|7403.5|7397.5|1
1729087830000|2024-10-16 14:10:30|7403.9|7397.9|7404.4|7396.4|7404.4|7397.9|7402|7392|4
1729087840000|2024-10-16 14:10:40|7406.7|7394.7|7408.4|7396.4|7408.4|7396.4|7406.7|7394.7|0
1729087850000|2024-10-16 14:10:50|7409.2|7397.2|7414.7|7402.7|7414.7|7405.9|7409.2|7397.2|5
1729087860000|2024-10-16 14:11:00|7415.7|7403.7|7415.2|7403.2|7415.7|7403.7|7414|7402|0
1729087880000|2024-10-16 14:11:20|7414.7|7402.7|7411.5|7403.5|7414.7|7404.2|7409.9|7400.5|0
1729087890000|2024-10-16 14:11:30|7412.2|7404.2|7414.4|7402.4|7414.4|7404.2|7411.9|7402.4|2
1729087910000|2024-10-16 14:11:50|7414.7|7402.7|7415|7403|7415|7403|7414.7|7402.7|2
1729087920000|2024-10-16 14:12:00|7413.4|7401.4|7409.5|7401.5|7413.4|7401.5|7409.5|7401.4|27
1729087930000|2024-10-16 14:12:10|7407.9|7401.9|7408.2|7402.2|7409.5|7402.2|7407.4|7401.4|7
1729087940000|2024-10-16 14:12:20|7407.4|7401.4|7407|7401|7408.7|7402|7407|7400.7|0
1729087950000|2024-10-16 14:12:30|7407.2|7401.2|7412|7404|7412|7404|7407.2|7401.2|2
1729087960000|2024-10-16 14:12:40|7412.2|7404.2|7412.5|7404.5|7412.5|7404.5|7412.2|7404.2|0
1729087980000|2024-10-16 14:13:00|7414|7402|7414|7402|7414|7402|7414|7402|0
1729087990000|2024-10-16 14:13:10|7412|7404|7404.3|7392.3|7414.4|7404|7400.3|7391|9
1729088000000|2024-10-16 14:13:20|7403.5|7391.5|7401.2|7393.2|7403.5|7393.3|7401.2|7391.5|2
1729088010000|2024-10-16 14:13:30|7401.3|7393.3|7403.7|7391.7|7403.7|7393.3|7401.2|7391.7|0
1729088020000|2024-10-16 14:13:40|7400.5|7392.5|7400.5|7392.5|7400.7|7392.7|7400.5|7392.5|0
1729088030000|2024-10-16 14:13:50|7398.8|7392.8|7402|7394|7402|7394.8|7398.8|7392|3
1729088040000|2024-10-16 14:14:00|7397.7|7389.7|7398.2|7390.2|7398.3|7390.3|7397.7|7389.7|2
1729088050000|2024-10-16 14:14:10|7397.8|7389.8|7397.8|7389.8|7397.8|7389.8|7397.8|7389.8|0
1729088060000|2024-10-16 14:14:20|7397.5|7389.5|7402|7390|7402|7390|7397.5|7388.3|5
1729088070000|2024-10-16 14:14:30|7400.3|7388.3|7401.5|7389.5|7401.5|7391.5|7399.5|7388.3|0
1729088080000|2024-10-16 14:14:40|7401.3|7389.3|7401.3|7393.3|7401.5|7393.3|7400|7389.3|0
1729088090000|2024-10-16 14:14:50|7403.7|7395.7|7408.8|7396.8|7408.8|7396.8|7403.7|7394.8|2
1729088100000|2024-10-16 14:15:00|7409.8|7397.8|7400.8|7394.8|7410.2|7398.8|7400.8|7392.8|3
1729088110000|2024-10-16 14:15:10|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|7400.2|7394.2|0
1729088130000|2024-10-16 14:15:30|7398.2|7392.2|7399.8|7391.8|7399.8|7392.5|7398.2|7391.8|5
1729088140000|2024-10-16 14:15:40|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|7397.2|7391.2|0
1729088150000|2024-10-16 14:15:50|7397.7|7391.7|7399|7391|7400.3|7391.7|7397.7|7388.3|2
1729088160000|2024-10-16 14:16:00|7397.3|7391.3|7399.5|7393.5|7400.7|7394|7397.3|7391.3|0
1729088170000|2024-10-16 14:16:10|7401|7393|7397.7|7389.7|7404.7|7395|7397.7|7389.7|2
1729088180000|2024-10-16 14:16:20|7397.8|7389.8|7398.5|7392.5|7398.7|7392.7|7396.8|7389.8|0
1729088190000|2024-10-16 14:16:30|7398.2|7392.2|7393|7385|7399|7392.2|7393|7385|2
1729088200000|2024-10-16 14:16:40|7391.7|7385.7|7388.2|7380.2|7392.3|7385.7|7388.2|7380.2|4
1729088220000|2024-10-16 14:17:00|7387.5|7379.5|7390|7382|7390.7|7383.2|7387|7378|0
1729088230000|2024-10-16 14:17:10|7389.8|7381.8|7400.3|7388.3|7400.3|7389.5|7389.8|7381.8|2
1729088240000|2024-10-16 14:17:20|7397.3|7389.3|7395.7|7389.7|7397.3|7389.7|7395.7|7389.3|1
1729088250000|2024-10-16 14:17:30|7395.3|7389.3|7394.5|7388.5|7395.8|7389.3|7394.5|7383.8|2
1729088260000|2024-10-16 14:17:40|7395.2|7389.2|7398.7|7386.7|7400.7|7390.5|7395.2|7386.7|2
1729088270000|2024-10-16 14:17:50|7396.2|7388.2|7399.5|7391.5|7399.5|7391.8|7395.8|7388.2|2
1729088280000|2024-10-16 14:18:00|7397.8|7389.8|7399|7391|7399|7392.2|7397.8|7389.8|1
1729088290000|2024-10-16 14:18:10|7399.3|7391.3|7401.3|7389.3|7401.3|7391.3|7398.7|7389.3|1
1729088300000|2024-10-16 14:18:20|7400.5|7392.5|7400.5|7392.5|7400.5|7392.5|7400.5|7392.5|0
1729088310000|2024-10-16 14:18:30|7401.2|7393.2|7401.2|7393.2|7401.2|7393.2|7401.2|7393.2|0
1729088320000|2024-10-16 14:18:40|7402.2|7396.2|7402.1|7396.1|7402.2|7396.2|7402.1|7396.1|0
1729088330000|2024-10-16 14:18:50|7408.6|7396.6|7408.6|7396.6|7408.6|7396.6|7408.6|7396.6|2
1729088340000|2024-10-16 14:19:00|7405.8|7397.8|7409.6|7397.6|7409.6|7398.5|7404.5|7397.6|1
1729088350000|2024-10-16 14:19:10|7409.3|7397.3|7408.8|7400.8|7410.3|7400.8|7404.3|7397.3|7
1729088360000|2024-10-16 14:19:20|7403.1|7397.1|7398.8|7386.8|7403.6|7397.1|7398.8|7386.8|1
1729088370000|2024-10-16 14:19:30|7397.3|7391.3|7398|7392|7398.6|7392|7397.3|7390.6|1
1729088380000|2024-10-16 14:19:40|7399.6|7387.6|7403.3|7391.3|7403.6|7393.8|7396.1|7386|6
1729088390000|2024-10-16 14:19:50|7401.8|7393.8|7403.3|7391.3|7403.3|7393.8|7401.8|7391.3|0
1729088400000|2024-10-16 14:20:00|7402|7390|7403.3|7391.3|7403.3|7391.3|7402|7390|0
1729088420000|2024-10-16 14:20:20|7403.6|7391.6|7402.6|7394.6|7403.6|7394.6|7402.6|7391.6|1
1729088430000|2024-10-16 14:20:30|7409.5|7397.5|7410.3|7398.3|7410.3|7398.3|7409.5|7397.5|3
1729088450000|2024-10-16 14:20:50|7406.5|7394.5|7404.5|7392.5|7406.5|7394.5|7404.5|7392.5|2
1729088460000|2024-10-16 14:21:00|7404.8|7392.8|7402.6|7394.6|7405.5|7394.6|7402.6|7392.8|0
1729088470000|2024-10-16 14:21:10|7401|7393|7401|7393|7401|7393|7401|7393|0
1729088480000|2024-10-16 14:21:20|7399.3|7387.3|7399.3|7387.3|7399.3|7387.3|7399.3|7387.3|1
1729088490000|2024-10-16 14:21:30|7399|7387|7396.5|7388.5|7399.3|7388.5|7396.5|7386|0
1729088500000|2024-10-16 14:21:40|7396.6|7384.6|7395.5|7387.5|7397.3|7387.5|7395.5|7384.6|0
1729088510000|2024-10-16 14:21:50|7397.3|7385.3|7397.3|7385.3|7397.3|7385.3|7397.3|7385.3|0
1729088520000|2024-10-16 14:22:00|7396.6|7384.6|7396.6|7384.6|7396.6|7384.6|7396.6|7384.6|0
1729088550000|2024-10-16 14:22:30|7393.5|7385.5|7393.5|7385.5|7393.5|7385.5|7393.5|7385.5|0
1729088560000|2024-10-16 14:22:40|7389.8|7381.8|7394.5|7386.5|7396.6|7386.5|7389.8|7381.8|3
1729088570000|2024-10-16 14:22:50|7393.6|7381.6|7389.8|7377.8|7394|7382.8|7389.8|7377.8|0
1729088580000|2024-10-16 14:23:00|7389.6|7377.6|7389.1|7381.1|7389.6|7381.1|7387.5|7377.6|1
1729088600000|2024-10-16 14:23:20|7393.3|7381.3|7392.3|7384.3|7393.3|7384.3|7392.1|7381.3|1
1729088610000|2024-10-16 14:23:30|7392.6|7384.6|7392.6|7384.6|7392.6|7384.6|7392.6|7384.6|0
1729088620000|2024-10-16 14:23:40|7395|7383|7394.3|7386.3|7396|7386.3|7394.3|7383|0
1729088630000|2024-10-16 14:23:50|7394.1|7386.1|7394.3|7386.3|7394.3|7386.3|7394.1|7386.1|0
1729088640000|2024-10-16 14:24:00|7394.6|7386.6|7392.3|7384.3|7394.6|7386.6|7391.8|7383.8|2
1729088650000|2024-10-16 14:24:10|7392.8|7384.8|7393.3|7385.3|7393.3|7385.3|7392.3|7384.3|0
1729088660000|2024-10-16 14:24:20|7398.5|7390.5|7393.8|7385.8|7398.6|7390.8|7393.8|7385.8|9
1729088680000|2024-10-16 14:24:40|7391.9|7385.9|7389.9|7381.9|7391.9|7385.9|7388.8|7381.1|6
1729088690000|2024-10-16 14:24:50|7390.4|7382.4|7389.6|7381.6|7390.4|7382.4|7389.1|7381.1|1
1729088700000|2024-10-16 14:25:00|7389.4|7381.4|7388.6|7376.6|7389.9|7381.4|7384.4|7375.3|3
1729088710000|2024-10-16 14:25:10|7387.4|7379.4|7387.4|7379.4|7387.4|7379.4|7387.4|7379.4|0
1729088730000|2024-10-16 14:25:30|7388.1|7380.1|7389.3|7381.3|7389.6|7382.8|7388.1|7380.1|0
1729088740000|2024-10-16 14:25:40|7388.9|7382.9|7388.3|7380.3|7388.9|7382.9|7387.4|7379.4|2
1729088750000|2024-10-16 14:25:50|7387.6|7379.6|7385.4|7379.4|7388.6|7379.6|7385.4|7376.6|0
1729088760000|2024-10-16 14:26:00|7385.1|7379.1|7379.9|7371.9|7385.6|7379.1|7378.4|7371.9|5
1729088770000|2024-10-16 14:26:10|7378.3|7372.3|7378.9|7370.9|7379.6|7372.4|7378.3|7370.9|3
1729088780000|2024-10-16 14:26:20|7379.6|7371.6|7389.6|7381.6|7391.3|7381.6|7379.6|7371.6|9
1729088790000|2024-10-16 14:26:30|7385.6|7373.6|7383.8|7375.8|7385.6|7376.9|7383.8|7373.6|2
1729088800000|2024-10-16 14:26:40|7382.3|7374.3|7370.9|7362.9|7382.4|7374.4|7370.9|7361.6|2
1729088810000|2024-10-16 14:26:50|7371.1|7363.1|7374.4|7362.4|7374.8|7363.1|7370.9|7362.3|0
1729088820000|2024-10-16 14:27:00|7374.6|7362.6|7374.6|7362.6|7374.6|7362.6|7374.4|7362.4|0
1729088830000|2024-10-16 14:27:10|7374.9|7362.9|7367.1|7361.1|7376.1|7364.1|7366.8|7355.9|3
1729088840000|2024-10-16 14:27:20|7364.4|7356.4|7358.8|7350.8|7367.8|7357.8|7358.8|7350.8|4
1729088850000|2024-10-16 14:27:30|7357.8|7349.8|7347.8|7339.8|7360.9|7351.1|7347.8|7338.1|7
1729088860000|2024-10-16 14:27:40|7347.4|7339.4|7350.9|7342.9|7354.9|7344.8|7347.1|7337.3|4
1729088870000|2024-10-16 14:27:50|7350.8|7342.8|7354.6|7342.6|7354.6|7344.1|7350.8|7342.6|1
1729088880000|2024-10-16 14:28:00|7355.9|7343.9|7358.8|7352.8|7366.8|7354.8|7354.8|7343.9|3
1729088890000|2024-10-16 14:28:10|7357.6|7349.6|7357.6|7349.6|7357.6|7349.6|7357.6|7349.6|0
1729088900000|2024-10-16 14:28:20|7359.9|7347.9|7356.4|7344.4|7359.9|7349.3|7354.4|7344.4|1
1729088910000|2024-10-16 14:28:30|7357.6|7345.6|7358.6|7346.6|7358.8|7350.1|7356.1|7345.6|0
1729088920000|2024-10-16 14:28:40|7356.3|7348.3|7360.9|7348.9|7360.9|7352.1|7356.3|7347.6|0
1729088930000|2024-10-16 14:28:50|7356.9|7347.9|7359.9|7347.9|7359.9|7347.9|7356.9|7347.9|0
1729088950000|2024-10-16 14:29:10|7361.3|7349.3|7355.4|7347.4|7362.9|7350.9|7354.9|7344.8|4
1729088960000|2024-10-16 14:29:20|7354.8|7346.8|7356.8|7350.8|7358.3|7350.8|7353.8|7344.3|10
1729088970000|2024-10-16 14:29:30|7358.1|7350.1|7363.9|7351.9|7363.9|7351.9|7358.1|7349.8|4
1729088980000|2024-10-16 14:29:40|7366.8|7354.8|7371.3|7359.3|7371.9|7362.4|7366.6|7354.6|3
1729088990000|2024-10-16 14:29:50|7367.6|7359.6|7371.9|7359.9|7372.8|7360.8|7367.4|7359.4|1
1729089000000|2024-10-16 14:30:00|7370.9|7358.9|7371.2|7359.2|7371.2|7360.9|7366.1|7358.1|1
1729089010000|2024-10-16 14:30:10|7369.7|7361.7|7369.6|7361.6|7372.1|7363.1|7369.4|7359.6|0
1729089020000|2024-10-16 14:30:20|7369.9|7361.9|7368.1|7362.1|7369.9|7362.1|7368.1|7361.9|1
1729089030000|2024-10-16 14:30:30|7376.1|7364.1|7381.7|7369.7|7381.7|7372.1|7376.1|7364.1|1
1729089040000|2024-10-16 14:30:40|7382.4|7370.4|7381.1|7369.1|7383.6|7371.6|7379.4|7367.4|2
1729089050000|2024-10-16 14:30:50|7379.6|7367.6|7380.2|7368.2|7380.2|7368.2|7379.6|7367.6|0
1729089060000|2024-10-16 14:31:00|7379.4|7371.4|7383.9|7371.9|7383.9|7373.4|7379.4|7371.4|0
1729089070000|2024-10-16 14:31:10|7382.4|7370.4|7378.7|7370.7|7382.4|7374.2|7378.7|7369.1|1
1729089080000|2024-10-16 14:31:20|7382.2|7370.2|7383.2|7371.2|7383.2|7373.4|7381.4|7370.2|0
1729089090000|2024-10-16 14:31:30|7380.9|7372.9|7382.6|7374.6|7386.9|7376.9|7380.9|7372.7|2
1729089100000|2024-10-16 14:31:40|7383.7|7375.7|7392.9|7380.9|7398.9|7387.9|7383.7|7374.6|6
1729089110000|2024-10-16 14:31:50|7393.2|7381.2|7394.6|7382.6|7394.6|7382.6|7393.2|7381.2|0
1729089120000|2024-10-16 14:32:00|7395.9|7383.9|7397.7|7385.7|7398.4|7386.4|7395.9|7383.9|0
1729089130000|2024-10-16 14:32:10|7396.1|7384.1|7396.7|7384.7|7397.6|7385.6|7396.1|7384.1|1
1729089140000|2024-10-16 14:32:20|7397.1|7385.1|7394.4|7386.4|7397.1|7386.4|7394.4|7385.1|0
1729089150000|2024-10-16 14:32:30|7393.1|7385.1|7393.2|7385.2|7394.6|7386.1|7393.1|7382.6|22
1729089160000|2024-10-16 14:32:40|7392.6|7384.6|7388.6|7376.6|7392.6|7384.6|7388.6|7376.6|1
1729089170000|2024-10-16 14:32:50|7386.1|7378.1|7387.6|7375.6|7388.9|7378.1|7386.1|7375.6|0
1729089180000|2024-10-16 14:33:00|7385.4|7377.4|7385.1|7377.1|7385.4|7377.4|7384.2|7376.2|0
1729089190000|2024-10-16 14:33:10|7388.2|7376.2|7388.2|7376.2|7388.2|7376.2|7388.2|7376.2|0
1729089200000|2024-10-16 14:33:20|7386.1|7378.1|7385.6|7377.6|7386.1|7378.1|7385.6|7377.6|0
1729089210000|2024-10-16 14:33:30|7384.9|7376.9|7391.4|7383.4|7391.4|7384.1|7382.4|7376.1|6
1729089220000|2024-10-16 14:33:40|7391.6|7383.6|7396.1|7388.1|7396.1|7388.1|7391.1|7383.6|1
1729089230000|2024-10-16 14:33:50|7398.9|7386.9|7397.2|7389.2|7398.9|7389.2|7397.2|7386.9|5
1729089240000|2024-10-16 14:34:00|7401.9|7389.9|7398.4|7390.4|7401.9|7390.4|7398.4|7388.2|1
1729089250000|2024-10-16 14:34:10|7401.2|7389.2|7405.1|7393.1|7405.1|7393.1|7401.2|7389.2|0
1729089260000|2024-10-16 14:34:20|7404.9|7392.9|7396.6|7384.6|7404.9|7392.9|7396.4|7384.4|12
1729089270000|2024-10-16 14:34:30|7397.2|7385.2|7397.2|7385.2|7397.2|7385.2|7397.2|7385.2|0
1729089280000|2024-10-16 14:34:40|7397.6|7385.6|7397.1|7385.1|7397.6|7386.1|7394.1|7384.9|0
1729089290000|2024-10-16 14:34:50|7396.2|7384.2|7395.4|7383.4|7396.2|7384.2|7395.4|7383.4|0
1729089300000|2024-10-16 14:35:00|7394.6|7382.6|7390.2|7382.2|7394.6|7382.6|7390.2|7378.2|5
1729089310000|2024-10-16 14:35:10|7393.6|7385.6|7401.2|7389.2|7401.2|7389.2|7393.6|7385.6|1
1729089320000|2024-10-16 14:35:20|7400.4|7388.4|7396.6|7384.6|7400.4|7388.4|7396.6|7384.6|1
1729089330000|2024-10-16 14:35:30|7397.4|7385.4|7395.7|7383.7|7398.4|7386.4|7395.7|7383.7|0
1729089350000|2024-10-16 14:35:50|7397.6|7385.6|7397.4|7385.4|7397.6|7385.6|7397.4|7385.4|0
1729089360000|2024-10-16 14:36:00|7399.4|7387.4|7393.7|7381.7|7399.4|7388|7393.2|7381.2|6
1729089370000|2024-10-16 14:36:10|7393.2|7381.2|7391.4|7379.4|7393.2|7381.2|7390.9|7378.9|1
1729089380000|2024-10-16 14:36:20|7390.5|7378.5|7390.5|7378.5|7390.5|7378.5|7390.4|7378.4|1
1729089410000|2024-10-16 14:36:50|7392.2|7380.2|7392.2|7380.2|7392.2|7380.2|7392.2|7380.2|0
1729089420000|2024-10-16 14:37:00|7389.7|7381.7|7387|7379|7389.7|7381.7|7387|7376.7|2
1729089430000|2024-10-16 14:37:10|7386.7|7378.7|7385.4|7377.4|7386.7|7378.7|7384.7|7377.4|0
1729089440000|2024-10-16 14:37:20|7387.5|7375.5|7393.5|7381.5|7395.2|7383.2|7387.5|7375.5|1
1729089450000|2024-10-16 14:37:30|7393|7381|7393|7381|7393.4|7381.4|7392.4|7380.4|0
1729089460000|2024-10-16 14:37:40|7391.5|7379.5|7392.9|7380.9|7392.9|7380.9|7391.5|7379.5|0
1729089470000|2024-10-16 14:37:50|7391.5|7379.5|7391.5|7379.5|7391.5|7379.5|7391.5|7379.5|0
1729089480000|2024-10-16 14:38:00|7390.2|7378.2|7388.5|7376.5|7390.2|7378.2|7387.9|7375.9|0
1729089490000|2024-10-16 14:38:10|7388.2|7376.2|7390.5|7378.5|7390.5|7378.5|7387.9|7375.9|0
1729089500000|2024-10-16 14:38:20|7389.4|7377.4|7390.4|7378.4|7390.4|7378.4|7389.4|7377.4|0
1729089510000|2024-10-16 14:38:30|7392.4|7380.4|7393.2|7381.2|7393.2|7381.2|7390.9|7378.9|2
1729089520000|2024-10-16 14:38:40|7394.2|7382.2|7394.4|7382.4|7394.4|7385.5|7392|7381.9|2
1729089530000|2024-10-16 14:38:50|7393.5|7381.5|7393.5|7381.5|7393.5|7381.5|7393.5|7381.5|0
1729089540000|2024-10-16 14:39:00|7393.4|7381.4|7393.4|7381.4|7393.4|7381.4|7393.4|7381.4|0
1729089550000|2024-10-16 14:39:10|7393|7381|7393|7381|7393|7381|7393|7381|0
1729089560000|2024-10-16 14:39:20|7390.4|7382.4|7393.5|7381.5|7393.5|7382.4|7390.4|7381|2
1729089570000|2024-10-16 14:39:30|7394.5|7382.5|7393.5|7381.5|7394.5|7382.5|7393.5|7381.5|0
1729089580000|2024-10-16 14:39:40|7393.2|7381.2|7392.5|7380.5|7393.9|7386.7|7390.7|7380.5|3
1729089590000|2024-10-16 14:39:50|7393.4|7381.4|7392.5|7384.5|7394.2|7384.5|7391.7|7381.4|0
1729089600000|2024-10-16 14:40:00|7393.5|7385.5|7395.9|7383.9|7395.9|7386.4|7393.2|7383.9|4
1729089610000|2024-10-16 14:40:10|7395.5|7383.5|7396.4|7384.4|7396.4|7384.9|7392.9|7383.5|0
1729089620000|2024-10-16 14:40:20|7396.2|7384.2|7396.9|7384.9|7396.9|7384.9|7396.2|7384.2|0
1729089630000|2024-10-16 14:40:30|7395.9|7383.9|7388.4|7376.4|7395.9|7384.5|7386.7|7376.4|0
1729089640000|2024-10-16 14:40:40|7387|7375|7384|7372|7387|7375|7383.5|7371.5|1
1729089650000|2024-10-16 14:40:50|7382.4|7370.4|7385|7373|7385|7373|7382|7370|1
1729089660000|2024-10-16 14:41:00|7384.5|7372.5|7377.2|7365.2|7384.5|7372.5|7376.9|7364.9|3
1729089670000|2024-10-16 14:41:10|7375.7|7367.7|7376|7364|7376|7367.7|7375.4|7364|1
1729089680000|2024-10-16 14:41:20|7377.2|7365.2|7377.2|7365.2|7377.2|7365.2|7377.2|7365.2|0
1729089690000|2024-10-16 14:41:30|7376.5|7364.5|7377.3|7365.3|7377.3|7365.3|7375.7|7363.7|0
1729089700000|2024-10-16 14:41:40|7379.7|7367.7|7382|7374|7382|7374|7378.3|7366.8|0
1729089710000|2024-10-16 14:41:50|7381.2|7373.2|7383|7375|7384.3|7375|7381.2|7372.3|1
1729089720000|2024-10-16 14:42:00|7386.2|7378.2|7385|7379|7386.2|7379.3|7385|7378.2|1
1729089730000|2024-10-16 14:42:10|7389|7377|7385|7377|7389|7379.3|7385|7377|0
1729089740000|2024-10-16 14:42:20|7385.8|7373.8|7385.8|7373.8|7387.2|7379.2|7383.7|7373.8|6
1729089750000|2024-10-16 14:42:30|7386.2|7374.2|7384|7376|7386.2|7376.7|7384|7373.2|0
1729089760000|2024-10-16 14:42:40|7386.2|7374.2|7386.2|7374.2|7387|7376|7384|7373.8|0
1729089770000|2024-10-16 14:42:50|7384.5|7372.5|7387.2|7375.2|7388.2|7376.2|7383.3|7371.3|3
1729089790000|2024-10-16 14:43:10|7389.7|7377.7|7387.7|7379.7|7391.3|7381|7387|7377.2|1
1729089800000|2024-10-16 14:43:20|7387.5|7379.5|7387.5|7379.5|7387.5|7379.5|7387.5|7379.5|0
1729089810000|2024-10-16 14:43:30|7387.2|7379.2|7387.2|7379.2|7387.2|7379.2|7387.2|7379.2|0
1729089820000|2024-10-16 14:43:40|7386|7380|7385.3|7377.3|7387.8|7380|7385.3|7375.8|1
1729089830000|2024-10-16 14:43:50|7385.2|7377.2|7384|7378|7385.2|7378|7384|7376.8|0
1729089840000|2024-10-16 14:44:00|7383.7|7377.7|7383.8|7371.8|7385.8|7377.7|7383.7|7371.8|0
1729089850000|2024-10-16 14:44:10|7381|7375|7388.8|7376.8|7389.7|7377.7|7381|7374.5|1
1729089860000|2024-10-16 14:44:20|7388.3|7376.3|7388.3|7376.3|7388.3|7376.3|7388.3|7376.3|0
1729089890000|2024-10-16 14:44:50|7388.8|7376.8|7385.2|7373.2|7388.8|7378.3|7383.8|7371.8|1
1729089900000|2024-10-16 14:45:00|7385.8|7373.8|7382.5|7370.5|7386|7375|7382.5|7370.5|1
1729089910000|2024-10-16 14:45:10|7383|7371|7384.2|7372.2|7384.2|7372.2|7383|7371|0
1729089920000|2024-10-16 14:45:20|7381.7|7373.7|7385.3|7377.3|7385.7|7377.3|7381.7|7373.7|1
1729089930000|2024-10-16 14:45:30|7387|7379|7387.8|7375.8|7387.8|7379|7387|7375.8|1
1729089940000|2024-10-16 14:45:40|7386.2|7378.2|7386.2|7378.2|7386.2|7378.2|7386.2|7378.2|0
1729089950000|2024-10-16 14:45:50|7384.3|7372.3|7384.2|7372.2|7384.3|7374.7|7381.7|7371.8|0
1729089960000|2024-10-16 14:46:00|7384.5|7372.5|7383.5|7371.5|7384.5|7374.3|7381.3|7371.5|0
1729089970000|2024-10-16 14:46:10|7381.3|7373.3|7384|7372|7384|7373.3|7380|7370|31
1729089980000|2024-10-16 14:46:20|7382.7|7374.7|7382.7|7374.7|7382.7|7374.7|7382.7|7374.7|0
1729090000000|2024-10-16 14:46:40|7384.2|7376.2|7385|7373|7385|7376.7|7382|7373|0
1729090010000|2024-10-16 14:46:50|7382|7374|7383.7|7375.7|7383.7|7375.7|7382|7374|0
1729090020000|2024-10-16 14:47:00|7383.8|7375.8|7378.6|7370.6|7385.5|7376.2|7378.6|7368.8|3
1729090030000|2024-10-16 14:47:10|7378.1|7370.1|7380.8|7368.8|7382|7375.1|7377.5|7368.8|5
1729090040000|2024-10-16 14:47:20|7379.5|7371.5|7378.3|7372.3|7380.3|7374.3|7378.3|7371.5|5
1729090050000|2024-10-16 14:47:30|7378|7372|7377.8|7369.8|7378.3|7372|7377.3|7369.8|1
1729090060000|2024-10-16 14:47:40|7376.6|7370.6|7373.3|7367.3|7376.8|7370.6|7373|7364.8|1
1729090070000|2024-10-16 14:47:50|7374.1|7368.1|7373.1|7367.1|7374.1|7368.1|7373|7367|0
1729090080000|2024-10-16 14:48:00|7372.5|7366.5|7375|7369|7375.5|7369|7370.3|7364.3|6
1729090090000|2024-10-16 14:48:10|7376.8|7368.8|7366.5|7358.5|7377.1|7370.6|7365.3|7357.3|3
1729090100000|2024-10-16 14:48:20|7366|7358|7365.6|7357.6|7367.1|7358|7364|7355.1|2
1729090110000|2024-10-16 14:48:30|7364.1|7356.1|7361.5|7355.5|7367.1|7358.1|7360.8|7354.5|2
1729090120000|2024-10-16 14:48:40|7360.5|7354.5|7361|7355|7361|7355|7360.5|7354.5|2
1729090130000|2024-10-16 14:48:50|7360|7354|7358.8|7350.8|7362.5|7354.5|7358.1|7350.8|3
1729090140000|2024-10-16 14:49:00|7358.1|7350.1|7353.6|7347.6|7358.1|7350.3|7352.6|7345.5|6
1729090150000|2024-10-16 14:49:10|7355.5|7347.5|7348.1|7340.1|7355.5|7347.5|7348.1|7340.1|1
1729090160000|2024-10-16 14:49:20|7347|7341|7347.8|7339.8|7347.8|7341|7347|7339.8|1
1729090170000|2024-10-16 14:49:30|7348|7340|7349.6|7341.6|7349.6|7341.6|7347|7339|1
1729090180000|2024-10-16 14:49:40|7348|7340|7350.5|7342.5|7352|7346|7348|7340|8
1729090190000|2024-10-16 14:49:50|7348.6|7340.6|7347.5|7339.5|7348.6|7342|7347.5|7339.5|1
1729090200000|2024-10-16 14:50:00|7346.6|7340.6|7351.8|7343.8|7351.8|7343.8|7346.6|7339.8|2
1729090210000|2024-10-16 14:50:10|7355.1|7343.1|7355.1|7343.1|7355.1|7343.1|7355.1|7343.1|0
1729090220000|2024-10-16 14:50:20|7351.8|7343.8|7349.3|7341.3|7351.8|7343.8|7348|7341.3|2
1729090230000|2024-10-16 14:50:30|7348.6|7340.6|7346.3|7340.3|7348.6|7340.6|7345.5|7339.5|1
1729090240000|2024-10-16 14:50:40|7349.8|7337.8|7354.1|7342.1|7354.1|7342.6|7348.3|7337.8|0
1729090250000|2024-10-16 14:50:50|7355|7347|7358.8|7346.8|7358.8|7347|7351.6|7344.6|10
1729090260000|2024-10-16 14:51:00|7355.6|7347.6|7357.1|7349.1|7357.5|7349.5|7355.6|7347.6|0
1729090270000|2024-10-16 14:51:10|7358.3|7350.3|7355.1|7349.1|7358.3|7351.6|7355|7348.8|1
1729090280000|2024-10-16 14:51:20|7355|7349|7353.6|7347.6|7355.1|7349.1|7353.6|7347.6|1
1729090290000|2024-10-16 14:51:30|7352.3|7346.3|7349|7343|7352.3|7346.3|7349|7342.8|2
1729090300000|2024-10-16 14:51:40|7347.3|7341.3|7343|7337|7347.3|7341.3|7342.6|7335.5|3
1729090310000|2024-10-16 14:51:50|7343.6|7337.6|7344.5|7338.5|7345.6|7339.6|7343.6|7337.6|2
1729090320000|2024-10-16 14:52:00|7344.1|7338.1|7346.1|7340.1|7346.1|7340.1|7343.5|7335.6|4
1729090330000|2024-10-16 14:52:10|7348.8|7342.8|7351.8|7339.8|7351.8|7342.8|7348.8|7338.8|1
1729090340000|2024-10-16 14:52:20|7350.3|7342.3|7352.8|7344.8|7352.8|7344.8|7349.8|7341.8|0
1729090350000|2024-10-16 14:52:30|7352.3|7344.3|7354|7346|7354|7346|7352.3|7344.3|1
1729090380000|2024-10-16 14:53:00|7353.9|7345.9|7357.8|7349.8|7359|7351|7353.9|7345.9|1
1729090410000|2024-10-16 14:53:30|7356.6|7350.6|7349.6|7341.6|7360.1|7350.6|7349.6|7341.6|5
1729090420000|2024-10-16 14:53:40|7349.3|7341.3|7348.4|7340.4|7349.3|7341.3|7348.4|7340.4|0
1729090430000|2024-10-16 14:53:50|7346.9|7340.9|7340.9|7334.9|7347.4|7340.9|7340.9|7333.8|8
1729090440000|2024-10-16 14:54:00|7341.3|7335.3|7339.8|7331.8|7341.3|7335.3|7339.6|7331.8|2
1729090450000|2024-10-16 14:54:10|7338.6|7332.6|7338.6|7332.6|7339.4|7332.6|7338.1|7330.8|1
1729090460000|2024-10-16 14:54:20|7337.9|7331.9|7330.1|7322.1|7341.1|7334.1|7330.1|7322.1|5
1729090470000|2024-10-16 14:54:30|7329.3|7323.3|7329.4|7321.4|7329.6|7323.6|7329.3|7321.4|2
1729090480000|2024-10-16 14:54:40|7329.3|7321.3|7328.1|7320.1|7329.3|7321.3|7328.1|7320.1|1
1729090490000|2024-10-16 14:54:50|7326.9|7318.9|7324.1|7318.1|7326.9|7320.3|7323.1|7316.9|9
1729090500000|2024-10-16 14:55:00|7323.8|7317.8|7318.8|7310.8|7326.8|7317.9|7317.6|7306.8|26
1729090510000|2024-10-16 14:55:10|7319.9|7311.9|7316.1|7308.1|7320.1|7313.6|7314.3|7307.9|4
1729090520000|2024-10-16 14:55:20|7317.9|7309.9|7313.1|7301.1|7317.9|7309.9|7309.9|7301.1|7
1729090530000|2024-10-16 14:55:30|7313.4|7301.4|7304.6|7296.6|7313.4|7303.9|7304.6|7296.6|3
1729090540000|2024-10-16 14:55:40|7303.6|7295.6|7299.6|7291.6|7303.6|7295.6|7298.1|7289.3|7
1729090550000|2024-10-16 14:55:50|7300.8|7288.8|7294.8|7288.8|7300.8|7291.1|7294.3|7284.3|1
1729090560000|2024-10-16 14:56:00|7294.9|7288.9|7291.8|7285.8|7295.9|7289.9|7291.8|7285.8|3
1729090570000|2024-10-16 14:56:10|7291.4|7285.4|7287.3|7279.3|7291.4|7285.4|7286.8|7277.1|3
1729090580000|2024-10-16 14:56:20|7287.1|7279.1|7289.8|7281.8|7289.8|7281.8|7281.1|7271.8|25
1729090590000|2024-10-16 14:56:30|7288.8|7280.8|7287.1|7279.1|7290.4|7280.9|7286.6|7278.4|5
1729090600000|2024-10-16 14:56:40|7288.3|7280.3|7298.1|7286.1|7298.1|7286.1|7288.3|7280.3|3
1729090610000|2024-10-16 14:56:50|7298.4|7286.4|7306.3|7294.3|7306.3|7294.3|7296.3|7286.4|2
1729090620000|2024-10-16 14:57:00|7303.3|7295.3|7302.6|7296.6|7307.1|7296.6|7298.8|7291.4|2
1729090630000|2024-10-16 14:57:10|7303.8|7295.8|7303.8|7295.8|7303.8|7295.8|7303.8|7295.8|0
1729090640000|2024-10-16 14:57:20|7303.3|7297.3|7303.8|7291.8|7303.8|7297.3|7302.6|7291.8|1
1729090650000|2024-10-16 14:57:30|7304.8|7292.8|7310.3|7298.3|7311.8|7302.1|7304.8|7292.8|1
1729090660000|2024-10-16 14:57:40|7311.3|7299.3|7309.4|7301.4|7311.3|7302.3|7303.6|7295.6|18
1729090670000|2024-10-16 14:57:50|7308.3|7302.3|7310.4|7302.4|7310.4|7303.3|7307.4|7301.4|3
1729090680000|2024-10-16 14:58:00|7309.3|7303.3|7317.6|7305.6|7317.6|7305.6|7309.3|7303.3|2
1729090690000|2024-10-16 14:58:10|7318.1|7306.1|7318.4|7310.4|7319.1|7312.1|7318.1|7306.1|0
1729090700000|2024-10-16 14:58:20|7317.2|7305.2|7316.1|7304.1|7317.2|7305.2|7311.3|7302.3|5
1729090710000|2024-10-16 14:58:30|7316.6|7304.6|7316.4|7304.4|7316.6|7304.6|7316.2|7304.2|0
1729090720000|2024-10-16 14:58:40|7316.1|7304.1|7314.6|7302.6|7316.1|7304.1|7314.6|7302.6|0
1729090730000|2024-10-16 14:58:50|7313.4|7301.4|7303.6|7295.6|7313.4|7303.2|7302.4|7293.4|4
1729090740000|2024-10-16 14:59:00|7302.6|7294.6|7305.7|7297.7|7306.7|7298.1|7302.6|7294.2|4
1729090750000|2024-10-16 14:59:10|7305.4|7297.4|7302.7|7294.7|7305.4|7297.4|7302.7|7294.7|2
1729090760000|2024-10-16 14:59:20|7301.2|7295.2|7309.7|7297.7|7309.9|7298.2|7301.2|7295.2|3
1729090770000|2024-10-16 14:59:30|7306.4|7298.4|7314.2|7302.2|7314.2|7302.2|7306.4|7297.7|0
1729090780000|2024-10-16 14:59:40|7313.4|7301.4|7313.9|7301.9|7313.9|7302.9|7304.9|7296.9|12
1729090790000|2024-10-16 14:59:50|7314.2|7302.2|7312.9|7300.9|7316.7|7308.7|7310.4|7300.9|4
1729090800000|2024-10-16 15:00:00|7310.9|7298.9|7305.2|7297.2|7310.9|7299.2|7305.2|7297.2|0
1729090810000|2024-10-16 15:00:10|7306.7|7294.7|7305.7|7293.7|7306.7|7296.2|7303.2|7293.7|0
1729090820000|2024-10-16 15:00:20|7303.9|7295.9|7304.6|7296.6|7306.6|7298.6|7303.6|7294.2|0
1729090840000|2024-10-16 15:00:40|7302.7|7294.7|7301.7|7293.7|7302.9|7294.9|7301.7|7293.7|1
1729090850000|2024-10-16 15:00:50|7300.9|7292.9|7297.4|7291.4|7300.9|7292.9|7297.4|7290.4|1
1729090860000|2024-10-16 15:01:00|7298.7|7292.7|7299.7|7293.7|7299.7|7293.7|7295.7|7287.7|7
1729090870000|2024-10-16 15:01:10|7302.1|7294.1|7300.4|7288.4|7303.6|7296.7|7298.2|7288.4|3
1729090880000|2024-10-16 15:01:20|7297.4|7289.4|7297.6|7289.6|7300.4|7289.6|7297.4|7288.4|0
1729090890000|2024-10-16 15:01:30|7300.7|7288.7|7299.1|7291.1|7300.7|7291.1|7299.1|7288.7|0
1729090900000|2024-10-16 15:01:40|7299.4|7291.4|7293.6|7285.6|7299.4|7292.2|7293.6|7285.6|2
1729090910000|2024-10-16 15:01:50|7294.2|7288.2|7287.7|7281.7|7294.2|7288.2|7286.9|7279.4|3
1729090920000|2024-10-16 15:02:00|7289.6|7281.6|7295.1|7283.1|7295.9|7287.9|7289.6|7281.6|10
1729090930000|2024-10-16 15:02:10|7292.1|7284.1|7286.9|7280.9|7292.1|7284.1|7286.9|7278.7|2
1729090940000|2024-10-16 15:02:20|7287.6|7279.6|7287.2|7279.2|7287.6|7279.6|7287.2|7279.2|2
1729090950000|2024-10-16 15:02:30|7287.1|7275.1|7293.9|7285.9|7293.9|7285.9|7285.7|7273.7|4
1729090960000|2024-10-16 15:02:40|7294.1|7282.1|7293.6|7285.6|7295.2|7285.9|7292.2|7281.2|1
1729090970000|2024-10-16 15:02:50|7293.4|7285.4|7288.2|7276.2|7294.7|7285.4|7287.7|7275.7|0
1729090980000|2024-10-16 15:03:00|7288.1|7276.1|7269.1|7263.1|7288.1|7276.1|7268.6|7261.4|10
1729090990000|2024-10-16 15:03:10|7268.6|7262.6|7258.9|7252.9|7270.4|7263.1|7258.9|7252.9|13
1729091000000|2024-10-16 15:03:20|7263.2|7255.2|7265.7|7253.7|7267.4|7261.4|7263.2|7252.7|8
1729091010000|2024-10-16 15:03:30|7265.1|7253.1|7259.9|7251.9|7265.1|7254.2|7259.9|7251.9|1
1729091020000|2024-10-16 15:03:40|7260.4|7252.4|7245.2|7237.2|7260.4|7252.4|7243.7|7234.4|19
1729091030000|2024-10-16 15:03:50|7245.1|7237.1|7244.1|7238.1|7245.7|7238.9|7242.6|7234.7|3
1729091040000|2024-10-16 15:04:00|7242.4|7236.4|7246.5|7238.5|7246.5|7240.2|7238.2|7232.2|14
1729091050000|2024-10-16 15:04:10|7247|7239|7244|7236|7252.4|7241.7|7244|7235.7|4
1729091060000|2024-10-16 15:04:20|7247.2|7235.2|7259.6|7247.6|7259.9|7249|7247.2|7235.2|7
1729091070000|2024-10-16 15:04:30|7261.2|7249.2|7242.9|7230.9|7262.9|7252.5|7242.5|7230.5|7
1729091080000|2024-10-16 15:04:40|7243.9|7231.9|7241|7229|7245|7234.5|7238.7|7229|6
1729091090000|2024-10-16 15:04:50|7238.7|7230.7|7249.5|7237.5|7251.9|7239.9|7238.4|7229|3
1729091100000|2024-10-16 15:05:00|7249.7|7237.7|7253.7|7241.7|7256|7244|7249.7|7237.7|3
1729091110000|2024-10-16 15:05:10|7254.2|7242.2|7258.2|7246.2|7259.4|7247.4|7252.5|7240.5|0
1729091120000|2024-10-16 15:05:20|7257.7|7245.7|7260.9|7248.9|7260.9|7248.9|7254.9|7244|4
1729091130000|2024-10-16 15:05:30|7259.5|7251.5|7263.2|7255.2|7264.7|7255.2|7259.5|7250.7|1
1729091140000|2024-10-16 15:05:40|7263|7255|7263.4|7251.4|7264.7|7255|7259.9|7247.9|1
1729091150000|2024-10-16 15:05:50|7264.7|7252.7|7270.9|7258.9|7272|7260|7262.5|7250.7|4
1729091160000|2024-10-16 15:06:00|7271.4|7259.4|7278.9|7266.9|7280.2|7268.2|7271.4|7259.4|4
1729091170000|2024-10-16 15:06:10|7278.2|7266.2|7274.2|7262.2|7278.2|7266.2|7274.2|7262.2|1
1729091180000|2024-10-16 15:06:20|7270.5|7262.5|7269.7|7257.7|7271.2|7263.2|7269.7|7257.7|1
1729091190000|2024-10-16 15:06:30|7269.4|7257.4|7269|7257|7269.4|7257.4|7267.4|7255.4|0
1729091200000|2024-10-16 15:06:40|7268.7|7256.7|7266.4|7254.4|7268.7|7256.7|7266.4|7254.4|0
1729091210000|2024-10-16 15:06:50|7267.5|7255.5|7265.5|7253.5|7267.5|7255.5|7265|7253|2
1729091220000|2024-10-16 15:07:00|7265.2|7253.2|7260.5|7248.5|7267.5|7255.5|7259.5|7247.5|0
1729091230000|2024-10-16 15:07:10|7259.5|7247.5|7254.4|7242.4|7259.5|7247.5|7254.4|7242.4|1
1729091240000|2024-10-16 15:07:20|7252.5|7240.5|7252.9|7240.9|7252.9|7240.9|7245.7|7233.7|9
1729091250000|2024-10-16 15:07:30|7253.2|7241.2|7245.2|7233.2|7253.2|7241.2|7244.5|7232.7|3
1729091260000|2024-10-16 15:07:40|7245.9|7233.9|7242.9|7230.9|7245.9|7233.9|7242.9|7230.9|0
1729091270000|2024-10-16 15:07:50|7242.5|7230.5|7243.5|7231.5|7243.5|7231.5|7242.2|7230.2|0
1729091280000|2024-10-16 15:08:00|7244.2|7232.2|7236.4|7224.4|7244.7|7232.7|7234.5|7224.4|2
1729091290000|2024-10-16 15:08:10|7237.7|7225.7|7233.4|7225.4|7237.7|7227.5|7232.2|7225|2
1729091300000|2024-10-16 15:08:20|7232.7|7224.7|7236.9|7224.9|7237.5|7225.5|7227.5|7215.5|8
1729091310000|2024-10-16 15:08:30|7236.5|7224.5|7234.2|7226.2|7237.4|7226.2|7234.2|7224.4|1
1729091320000|2024-10-16 15:08:40|7233.5|7227.5|7238.9|7232.9|7239.7|7233.2|7233.5|7227.5|2
1729091330000|2024-10-16 15:08:50|7239.7|7231.7|7237.9|7229.9|7240|7231.7|7237.9|7226.2|2
1729091340000|2024-10-16 15:09:00|7237.5|7229.5|7238|7226|7241.5|7230.9|7234.4|7224.7|8
1729091350000|2024-10-16 15:09:10|7238.7|7226.7|7247.7|7235.7|7247.7|7235.7|7238.7|7226.7|4
1729091360000|2024-10-16 15:09:20|7246|7238|7246.2|7238.2|7248.7|7240.4|7246|7236|2
1729091370000|2024-10-16 15:09:30|7246.5|7238.5|7247.7|7239.7|7249.4|7240.2|7245.4|7237.4|4
1729091380000|2024-10-16 15:09:40|7248|7240|7246.5|7234.5|7248|7240|7242.9|7232|4
1729091390000|2024-10-16 15:09:50|7248.2|7236.2|7245.8|7233.8|7249.7|7239.9|7245.8|7233.8|2
1729091400000|2024-10-16 15:10:00|7246.7|7234.7|7244.2|7236.2|7247|7236.2|7244.2|7233.2|0
1729091410000|2024-10-16 15:10:10|7244.3|7238.3|7255.3|7243.3|7255.3|7243.3|7244.3|7238.3|3
1729091420000|2024-10-16 15:10:20|7253.2|7245.2|7255.7|7243.7|7255.7|7245.2|7251.3|7239.3|1
1729091430000|2024-10-16 15:10:30|7256.7|7244.7|7256.8|7244.8|7257.2|7245.2|7256.7|7244.7|0
1729091440000|2024-10-16 15:10:40|7256.3|7244.3|7255.2|7243.2|7256.3|7244.3|7255|7243|0
1729091450000|2024-10-16 15:10:50|7253|7241|7258.5|7246.5|7258.5|7246.5|7250.8|7240.3|1
1729091460000|2024-10-16 15:11:00|7259.2|7247.2|7257.8|7245.8|7259.2|7247.2|7257.8|7245.8|0
1729091470000|2024-10-16 15:11:10|7258.5|7246.5|7259.8|7251.8|7259.8|7253.2|7258.2|7246.2|1
1729091480000|2024-10-16 15:11:20|7258.5|7250.5|7262.5|7250.5|7262.5|7251.2|7258.5|7250.5|1
1729091490000|2024-10-16 15:11:30|7261.2|7253.2|7257.7|7245.7|7264.5|7253.2|7254.3|7242.3|6
1729091500000|2024-10-16 15:11:40|7256|7244|7261.3|7249.3|7261.3|7249.5|7256|7244|1
1729091510000|2024-10-16 15:11:50|7264.7|7252.7|7266.8|7254.8|7267.3|7257.2|7263.2|7252.7|2
1729091520000|2024-10-16 15:12:00|7265.2|7257.2|7271.8|7259.8|7271.8|7259.8|7265.2|7256.7|1
1729091530000|2024-10-16 15:12:10|7268.7|7256.7|7267.3|7259.3|7270.7|7261|7265.3|7256.5|5
1729091540000|2024-10-16 15:12:20|7266.5|7260.5|7258.7|7250.7|7274.3|7262.3|7258.7|7249.3|3
1729091550000|2024-10-16 15:12:30|7257.5|7251.5|7264.7|7252.7|7264.7|7252.7|7254.7|7244.7|6
1729091560000|2024-10-16 15:12:40|7267.7|7255.7|7272.2|7260.2|7272.2|7260.2|7267|7255.7|2
1729091570000|2024-10-16 15:12:50|7272.3|7260.3|7273.3|7261.3|7273.3|7261.3|7272.3|7260.3|0
1729091580000|2024-10-16 15:13:00|7270.8|7262.8|7270.8|7258.8|7276.2|7264.2|7270.8|7258.8|3
1729091590000|2024-10-16 15:13:10|7270.3|7258.3|7269.5|7257.5|7270.3|7258.3|7269.5|7257.5|0
1729091610000|2024-10-16 15:13:30|7270.7|7258.7|7272.3|7260.3|7272.3|7260.3|7270.7|7258.7|0
1729091620000|2024-10-16 15:13:40|7271|7259|7271.7|7259.7|7271.7|7259.7|7271|7259|0
1729091630000|2024-10-16 15:13:50|7269.2|7261.2|7275|7263|7275|7263|7268.7|7259.7|0
1729091650000|2024-10-16 15:14:10|7274.5|7262.5|7269.8|7261.8|7274.5|7262.5|7269.8|7260.8|0
1729091660000|2024-10-16 15:14:20|7269.3|7257.3|7269.2|7257.2|7269.3|7257.3|7269.2|7257.2|1
1729091670000|2024-10-16 15:14:30|7268.7|7256.7|7267.7|7255.7|7268.7|7256.7|7267.7|7255.7|0
1729091680000|2024-10-16 15:14:40|7265.5|7257.5|7281|7269|7281|7269|7265.3|7257.3|7
1729091690000|2024-10-16 15:14:50|7281.2|7269.2|7271.3|7259.3|7282.5|7270.5|7270.2|7258.2|15
1729091700000|2024-10-16 15:15:00|7270.7|7258.7|7264.2|7252.2|7271.2|7259.2|7263.2|7251.2|6
1729091710000|2024-10-16 15:15:10|7258.3|7250.3|7259.5|7247.5|7259.5|7251|7256.3|7246.5|3
1729091720000|2024-10-16 15:15:20|7260|7248|7258|7246|7260.5|7248.5|7257.8|7245.8|1
1729091730000|2024-10-16 15:15:30|7258.7|7246.7|7258.3|7246.3|7258.7|7246.7|7256.7|7244.7|0
1729091740000|2024-10-16 15:15:40|7257.2|7245.2|7259.1|7247.1|7259.1|7250|7256.1|7244.1|5
1729091750000|2024-10-16 15:15:50|7259.3|7247.3|7253|7241|7259.3|7251.5|7253|7241|1
1729091760000|2024-10-16 15:16:00|7252.1|7240.1|7250.1|7242.1|7253.3|7242.1|7249.8|7237.8|0
1729091770000|2024-10-16 15:16:10|7253.8|7241.8|7250.3|7242.3|7253.8|7242.8|7250|7241.1|0
1729091780000|2024-10-16 15:16:20|7251.8|7239.8|7251|7243|7251.8|7243|7248|7236|4
1729091790000|2024-10-16 15:16:30|7252.6|7240.6|7253.5|7241.5|7256.5|7244.5|7250.6|7240.6|4
1729091800000|2024-10-16 15:16:40|7254.3|7242.3|7257.6|7245.6|7257.6|7245.6|7254.3|7242.3|0
1729091810000|2024-10-16 15:16:50|7257|7245|7257|7245|7257|7245|7257|7245|0
1729091820000|2024-10-16 15:17:00|7256|7244|7256|7244|7256.1|7244.1|7253.5|7241.5|0
1729091830000|2024-10-16 15:17:10|7255.3|7247.3|7253.3|7241.3|7255.3|7247.3|7252.5|7241|3
1729091840000|2024-10-16 15:17:20|7253.1|7241.1|7249.6|7241.6|7253.1|7241.8|7249.6|7240|1
1729091850000|2024-10-16 15:17:30|7248.6|7240.6|7255.3|7243.3|7255.3|7243.3|7246.8|7236.8|2
1729091860000|2024-10-16 15:17:40|7256.5|7244.5|7256.1|7248.1|7257.1|7249.1|7254|7244|2
1729091870000|2024-10-16 15:17:50|7256|7248|7264.1|7252.1|7264.6|7252.6|7255.6|7247.6|1
1729091880000|2024-10-16 15:18:00|7264.3|7252.3|7262.5|7250.5|7264.5|7252.5|7262.3|7250.3|0
1729091890000|2024-10-16 15:18:10|7262.6|7250.6|7262.1|7254.1|7262.6|7254.1|7261.8|7250.6|0
1729091900000|2024-10-16 15:18:20|7261.6|7253.6|7247.3|7239.3|7261.6|7253.6|7247.3|7236.1|6
1729091910000|2024-10-16 15:18:30|7248.1|7240.1|7248.6|7240.6|7248.6|7240.6|7248.1|7240.1|0
1729091920000|2024-10-16 15:18:40|7247.5|7241.5|7247.5|7241.5|7247.5|7241.5|7247.5|7241.5|0
1729091930000|2024-10-16 15:18:50|7247.1|7241.1|7248.1|7240.1|7250.3|7242.1|7244.5|7234.6|11
1729091940000|2024-10-16 15:19:00|7255.5|7243.5|7229.8|7217.8|7255.6|7243.6|7229.8|7217.8|10
1729091950000|2024-10-16 15:19:10|7230.1|7218.1|7236.3|7228.3|7239.3|7229|7230.1|7218.1|3
1729091960000|2024-10-16 15:19:20|7238.3|7230.3|7231.5|7223.5|7240.8|7230.3|7231.5|7221.6|2
1729091970000|2024-10-16 15:19:30|7227.5|7221.5|7232.6|7220.6|7233.5|7225.5|7227.1|7217.8|12
1729091980000|2024-10-16 15:19:40|7230.1|7222.1|7216.1|7208.1|7232|7222.1|7215.1|7205.1|1
1729091990000|2024-10-16 15:19:50|7218.1|7206.1|7213|7201|7219.8|7207.8|7210.5|7200|1
1729092000000|2024-10-16 15:20:00|7212.6|7200.6|7209.8|7197.8|7212.8|7202.8|7206.1|7195.3|2
1729092010000|2024-10-16 15:20:10|7209|7197|7210.8|7198.8|7212.3|7200.3|7205.5|7195.3|0
1729092020000|2024-10-16 15:20:20|7213.1|7201.1|7216.1|7204.1|7216.1|7204.1|7212.5|7200.5|1
1729092030000|2024-10-16 15:20:30|7216|7204|7216.5|7204.5|7217|7205|7212.5|7200.5|0
1729092040000|2024-10-16 15:20:40|7217.8|7205.8|7231.3|7219.3|7231.3|7219.3|7217.8|7205.8|1
1729092050000|2024-10-16 15:20:50|7231|7219|7229.5|7217.5|7231|7219|7227|7215|2
1729092060000|2024-10-16 15:21:00|7228.8|7216.8|7235|7223|7236.8|7224.8|7228.8|7216.8|1
1729092070000|2024-10-16 15:21:10|7236.8|7224.8|7237|7225|7240.1|7228.1|7236.8|7224.8|0
1729092080000|2024-10-16 15:21:20|7239.1|7227.1|7238.1|7226.1|7240.6|7228.6|7238.1|7226.1|2
1729092090000|2024-10-16 15:21:30|7237.8|7229.8|7240.8|7234.8|7244.3|7235.6|7237.1|7229.8|4
1729092100000|2024-10-16 15:21:40|7241.1|7235.1|7260.8|7252.8|7260.8|7252.8|7241.1|7235.1|11
1729092120000|2024-10-16 15:22:00|7260.1|7252.1|7258.3|7250.3|7261.9|7252.1|7258.3|7246.9|1
1729092130000|2024-10-16 15:22:10|7258.1|7252.1|7269.6|7261.6|7269.8|7261.6|7258.1|7252.1|3
1729092140000|2024-10-16 15:22:20|7268.1|7262.1|7271.1|7265.1|7272.9|7265.1|7268.1|7260.9|13
1729092150000|2024-10-16 15:22:30|7273.9|7265.9|7265.9|7257.9|7273.9|7266.9|7263.4|7256.9|4
1729092160000|2024-10-16 15:22:40|7268.6|7256.6|7266.6|7254.6|7270.4|7262.4|7263.6|7254.6|8
1729092170000|2024-10-16 15:22:50|7266.8|7254.8|7264.9|7256.9|7272.3|7261.8|7264.3|7254.8|4
1729092180000|2024-10-16 15:23:00|7264.3|7256.3|7256.4|7244.4|7264.3|7256.3|7254.8|7243.4|3
1729092190000|2024-10-16 15:23:10|7256.6|7244.6|7258.1|7246.1|7258.1|7246.1|7253.8|7243.4|2
1729092200000|2024-10-16 15:23:20|7257.6|7245.6|7258.6|7246.6|7258.6|7246.6|7257.6|7245.6|0
1729092210000|2024-10-16 15:23:30|7258.9|7246.9|7267.4|7255.4|7267.4|7255.4|7258.9|7246.9|0
1729092220000|2024-10-16 15:23:40|7267.3|7255.3|7264.8|7252.8|7268.3|7256.3|7264.8|7252.8|0
1729092230000|2024-10-16 15:23:50|7264.4|7252.4|7257.4|7245.4|7264.4|7252.4|7257.1|7245.1|6
1729092240000|2024-10-16 15:24:00|7258.3|7246.3|7256.4|7244.4|7258.3|7246.3|7255.4|7243.4|0
1729092250000|2024-10-16 15:24:10|7255.6|7243.6|7258.4|7246.4|7258.4|7246.4|7255.6|7243.6|0
1729092260000|2024-10-16 15:24:20|7258.6|7246.6|7260.6|7248.6|7260.6|7248.6|7258.4|7246.4|0
1729092270000|2024-10-16 15:24:30|7262.1|7250.1|7264.9|7252.9|7264.9|7252.9|7262.1|7250.1|0
1729092290000|2024-10-16 15:24:50|7265.4|7253.4|7272.1|7260.1|7273.9|7261.9|7265.4|7253.4|1
1729092300000|2024-10-16 15:25:00|7273.3|7261.3|7272.3|7260.3|7273.8|7261.8|7272.3|7260.3|0
1729092310000|2024-10-16 15:25:10|7269.1|7261.1|7264.3|7256.3|7269.1|7261.1|7264.3|7256.3|2
1729092320000|2024-10-16 15:25:20|7262.6|7254.6|7258.4|7250.4|7263.9|7254.6|7258.4|7250.4|2
1729092330000|2024-10-16 15:25:30|7259.3|7247.3|7257.8|7249.8|7259.3|7249.8|7257.8|7247.3|0
1729092340000|2024-10-16 15:25:40|7259.4|7247.4|7255.1|7243.1|7259.4|7247.4|7255.1|7243.1|0
1729092350000|2024-10-16 15:25:50|7252.9|7240.9|7252.9|7240.9|7253.1|7243.4|7251.4|7240.6|0
1729092360000|2024-10-16 15:26:00|7253.3|7241.3|7250.3|7242.3|7253.3|7242.3|7249.8|7241.3|0
1729092370000|2024-10-16 15:26:10|7249.8|7241.8|7249.8|7241.8|7249.8|7241.8|7249.8|7241.8|0
1729092380000|2024-10-16 15:26:20|7249.4|7243.4|7251.1|7239.1|7251.6|7243.4|7249.4|7239.1|1
1729092390000|2024-10-16 15:26:30|7248.3|7240.3|7243.3|7235.3|7248.3|7240.3|7243.3|7233.6|0
1729092400000|2024-10-16 15:26:40|7245.6|7237.6|7243.4|7235.4|7245.9|7237.6|7243.4|7232.6|2
1729092410000|2024-10-16 15:26:50|7245.3|7233.3|7246.4|7240.4|7246.4|7240.4|7243.1|7232.8|3
1729092420000|2024-10-16 15:27:00|7247.1|7239.1|7247.1|7239.1|7247.1|7239.1|7247.1|7239.1|0
1729092440000|2024-10-16 15:27:20|7249.9|7237.9|7246.9|7238.9|7249.9|7241.1|7245.4|7237.9|2
1729092450000|2024-10-16 15:27:30|7246.6|7238.6|7246.6|7238.6|7246.6|7238.6|7246.6|7238.6|0
1729092460000|2024-10-16 15:27:40|7246.4|7238.4|7248.2|7236.2|7248.4|7238.4|7244.6|7232.6|2
1729092470000|2024-10-16 15:27:50|7244.4|7236.4|7247.1|7235.1|7247.2|7236.4|7244.4|7234.2|0
1729092480000|2024-10-16 15:28:00|7249.4|7237.4|7248.9|7236.9|7249.9|7239.7|7247.7|7236.9|0
1729092490000|2024-10-16 15:28:10|7250.2|7238.2|7249.7|7241.7|7250.2|7242.4|7248.4|7238.2|13
1729092500000|2024-10-16 15:28:20|7252.6|7246.6|7257.7|7249.7|7260.1|7249.7|7252.6|7246.6|3
1729092510000|2024-10-16 15:28:30|7256.7|7248.7|7247.2|7235.2|7259.6|7250.4|7247.2|7235.2|3
1729092520000|2024-10-16 15:28:40|7245.7|7233.7|7243.9|7231.9|7245.7|7233.7|7243.6|7231.6|0
1729092530000|2024-10-16 15:28:50|7243.7|7231.7|7244.9|7232.9|7244.9|7232.9|7243.7|7231.7|1
1729092540000|2024-10-16 15:29:00|7256.7|7244.7|7255.9|7243.9|7256.7|7244.7|7255.9|7243.9|10
1729092550000|2024-10-16 15:29:10|7256.9|7244.9|7254.7|7242.7|7257.1|7245.1|7254.7|7242.7|0
1729092560000|2024-10-16 15:29:20|7253.9|7241.9|7241.4|7229.4|7253.9|7241.9|7241.4|7229.4|8
1729092570000|2024-10-16 15:29:30|7240.1|7228.1|7238.1|7232.1|7241.2|7233.4|7238.1|7228.1|1
1729092580000|2024-10-16 15:29:40|7241.9|7229.9|7237.1|7229.1|7241.9|7231.7|7237.1|7226.9|0
1729092590000|2024-10-16 15:29:50|7239.6|7227.6|7242.4|7230.4|7243.4|7231.4|7239.6|7227.6|1
1729092610000|2024-10-16 15:30:10|7242.1|7230.1|7242.1|7230.1|7242.1|7230.1|7242.1|7230.1|0
1729092620000|2024-10-16 15:30:20|7243.2|7231.2|7245.9|7233.9|7245.9|7235.7|7239.2|7227.2|1
1729092630000|2024-10-16 15:30:30|7242.6|7230.6|7239.4|7231.4|7242.6|7231.4|7239.4|7228.1|1
1729092640000|2024-10-16 15:30:40|7238.6|7226.6|7237.9|7225.9|7238.6|7226.6|7237.7|7225.7|2
1729092650000|2024-10-16 15:30:50|7240.9|7228.9|7245.9|7233.9|7245.9|7233.9|7240.9|7228.9|1
1729092660000|2024-10-16 15:31:00|7249.6|7237.6|7249.2|7237.2|7250.6|7238.6|7249.2|7237.2|1
1729092670000|2024-10-16 15:31:10|7250.4|7238.4|7250.9|7238.9|7251.2|7239.2|7250.4|7238.4|0
1729092680000|2024-10-16 15:31:20|7253.4|7241.4|7236.6|7228.6|7253.4|7241.4|7233.6|7225.1|11
1729092700000|2024-10-16 15:31:40|7235.7|7227.7|7229.4|7221.4|7235.7|7227.7|7223.1|7212.7|4
1729092710000|2024-10-16 15:31:50|7231.4|7223.4|7227.1|7221.1|7235.1|7223.4|7227.1|7218.9|4
1729092720000|2024-10-16 15:32:00|7227.9|7215.9|7227.2|7215.2|7227.9|7215.9|7227.2|7215.2|0
1729092730000|2024-10-16 15:32:10|7227.9|7215.9|7228.1|7216.1|7228.1|7216.1|7225.1|7213.1|3
1729092740000|2024-10-16 15:32:20|7225.9|7213.9|7226.6|7214.6|7226.7|7214.7|7225.4|7213.4|0
1729092750000|2024-10-16 15:32:30|7226.5|7214.5|7229|7217|7230.4|7218.4|7226.5|7214.5|1
1729092760000|2024-10-16 15:32:40|7228.4|7216.4|7224|7216|7228.4|7217|7224|7214.5|1
1729092770000|2024-10-16 15:32:50|7222.2|7216.2|7219.9|7207.9|7222.2|7216.2|7219.9|7207.9|3
1729092780000|2024-10-16 15:33:00|7218.2|7210.2|7218.4|7210.4|7224.5|7216.5|7218.2|7209.2|6
1729092790000|2024-10-16 15:33:10|7218.7|7210.7|7218|7210|7218.7|7210.7|7218|7210|1
1729092800000|2024-10-16 15:33:20|7217.4|7206|7219.5|7207.5|7223.5|7214.9|7216.7|7205.4|11
1729092810000|2024-10-16 15:33:30|7218.9|7210.9|7218.2|7210.2|7219.5|7212.7|7217.4|7207.5|0
1729092820000|2024-10-16 15:33:40|7219.7|7211.7|7217.2|7205.2|7219.7|7211.7|7217.2|7205.2|3
1729092830000|2024-10-16 15:33:50|7214.9|7206.9|7216.4|7204.4|7216.4|7206.9|7212.7|7204.4|2
1729092840000|2024-10-16 15:34:00|7216.7|7204.7|7210.4|7202.4|7216.7|7204.7|7210.4|7200.5|0
1729092850000|2024-10-16 15:34:10|7213.4|7201.4|7215|7209|7216|7209|7213.4|7201.4|2
1729092860000|2024-10-16 15:34:20|7220.7|7208.7|7215|7207|7223.7|7212.7|7215|7205.2|8
1729092870000|2024-10-16 15:34:30|7216|7208|7219.2|7207.2|7219.2|7208|7216|7207.2|1
1729092880000|2024-10-16 15:34:40|7217.7|7209.7|7217.7|7209.7|7217.7|7209.7|7217.7|7209.7|0
1729092890000|2024-10-16 15:34:50|7220.7|7212.7|7227.4|7215.4|7227.4|7215.4|7220.7|7212.2|2
1729092900000|2024-10-16 15:35:00|7227.5|7215.5|7229|7221|7230.5|7221.5|7223|7213.5|3
1729092910000|2024-10-16 15:35:10|7229.7|7221.7|7231.4|7219.4|7231.4|7224|7227.2|7217.7|5
1729092920000|2024-10-16 15:35:20|7231.7|7219.7|7227.9|7215.9|7232|7220|7227.9|7215.9|1
1729092930000|2024-10-16 15:35:30|7227|7215|7223.9|7215.9|7227|7215.9|7223.9|7213.5|0
1729092940000|2024-10-16 15:35:40|7223.4|7215.4|7222|7214|7223.4|7216.4|7221.4|7214|1
1729092950000|2024-10-16 15:35:50|7223.7|7211.7|7220.9|7212.9|7223.7|7214.4|7220.4|7211.7|1
1729092960000|2024-10-16 15:36:00|7220.2|7214.2|7229.2|7217.2|7230.7|7218.7|7220.2|7211.2|1
1729092970000|2024-10-16 15:36:10|7228.9|7216.9|7219|7207|7229.2|7217.2|7219|7207|2
1729092980000|2024-10-16 15:36:20|7219.4|7207.4|7227.4|7219.4|7227.4|7219.7|7219.4|7207.4|3
1729092990000|2024-10-16 15:36:30|7227.9|7219.9|7228.5|7222.5|7229.5|7223.5|7226.5|7219.9|1
1729093000000|2024-10-16 15:36:40|7229.5|7223.5|7236.2|7228.2|7238.2|7229.7|7229.5|7223.5|5
1729093010000|2024-10-16 15:36:50|7235.5|7227.5|7239.2|7231.2|7240.2|7231.2|7235.5|7226.5|4
1729093020000|2024-10-16 15:37:00|7238.9|7230.9|7240.5|7228.5|7240.5|7232|7237|7228|5
1729093030000|2024-10-16 15:37:10|7238.7|7230.7|7238.9|7230.9|7238.9|7230.9|7235.4|7229.2|3
1729093040000|2024-10-16 15:37:20|7237.9|7225.9|7233.7|7225.7|7237.9|7230.4|7233.4|7222.9|6
1729093050000|2024-10-16 15:37:30|7235.9|7223.9|7233.4|7225.4|7235.9|7226.9|7230.7|7221.9|0
1729093070000|2024-10-16 15:37:50|7245|7227.4|7245|7239|7245|7239|7243.4|7227.4|4
1729093080000|2024-10-16 15:38:00|7244.7|7238.7|7248.3|7236.3|7250.2|7240|7244.7|7235.9|6
1729093090000|2024-10-16 15:38:10|7248.7|7236.7|7248.3|7236.3|7248.7|7238.7|7246.7|7236.3|1
1729093100000|2024-10-16 15:38:20|7246.8|7234.8|7243.5|7231.5|7246.8|7236.3|7243.5|7231.5|0
1729093110000|2024-10-16 15:38:30|7242.3|7230.3|7239.5|7227.5|7242.3|7230.3|7239.5|7227.5|0
1729093120000|2024-10-16 15:38:40|7237.8|7229.8|7237.7|7225.7|7240.3|7230.5|7237.7|7225.7|1
1729093130000|2024-10-16 15:38:50|7237|7225|7225.7|7213.7|7237|7225|7225.5|7213.5|1
1729093140000|2024-10-16 15:39:00|7226.3|7214.3|7226.7|7214.7|7227.7|7217.3|7224.8|7212.8|6
1729093150000|2024-10-16 15:39:10|7232.5|7220.5|7233.2|7221.2|7234.2|7224.5|7231|7219|2
1729093160000|2024-10-16 15:39:20|7231.3|7223.3|7231.3|7223.3|7231.3|7223.3|7231.3|7223.3|0
1729093170000|2024-10-16 15:39:30|7231.7|7223.7|7230.2|7218.2|7233|7226.3|7229.7|7218.2|5
1729093180000|2024-10-16 15:39:40|7229.8|7217.8|7229.8|7217.8|7229.8|7217.8|7229.8|7217.8|0
1729093190000|2024-10-16 15:39:50|7229.2|7221.2|7235|7223|7236|7224|7229.2|7221.2|1
1729093200000|2024-10-16 15:40:00|7234.8|7222.8|7229.7|7217.7|7235.2|7226.7|7229.7|7217.7|2
1729093210000|2024-10-16 15:40:10|7229.8|7217.8|7236.5|7224.5|7236.5|7224.5|7226.3|7214.8|4
1729093220000|2024-10-16 15:40:20|7234.2|7222.2|7231|7219|7234.2|7222.2|7227.3|7216.7|2
1729093230000|2024-10-16 15:40:30|7230.2|7218.2|7234.2|7222.2|7234.2|7222.2|7230.2|7218.2|0
1729093240000|2024-10-16 15:40:40|7236.7|7228.7|7240.7|7228.7|7240.8|7228.8|7236.7|7226.8|1
1729093250000|2024-10-16 15:40:50|7241.7|7229.7|7239.2|7227.2|7242.7|7230.7|7237.7|7225.7|3
1729093260000|2024-10-16 15:41:00|7239.5|7227.5|7240.3|7228.3|7240.3|7228.3|7238|7226|1
1729093270000|2024-10-16 15:41:10|7239.3|7227.3|7240.7|7234.7|7242.5|7234.7|7237.7|7227.3|0
1729093280000|2024-10-16 15:41:20|7241|7235|7240.3|7228.3|7241.2|7235|7239.7|7228|3
1729093290000|2024-10-16 15:41:30|7237|7229|7240|7232|7240|7232|7233.5|7221.5|3
1729093300000|2024-10-16 15:41:40|7240.2|7232.2|7244.2|7232.2|7244.2|7234.7|7240|7232.2|5
1729093310000|2024-10-16 15:41:50|7241.7|7235.7|7239.5|7227.5|7243|7235.7|7237.8|7225.8|9
1729093320000|2024-10-16 15:42:00|7239.2|7227.2|7239|7227|7240.7|7228.7|7237.8|7225.8|1
1729093330000|2024-10-16 15:42:10|7239.2|7227.2|7238.7|7230.7|7240|7230.7|7238.7|7227.2|3
1729093340000|2024-10-16 15:42:20|7238.2|7226.2|7244.7|7236.7|7247.3|7236.7|7237.3|7225.3|6
1729093350000|2024-10-16 15:42:30|7245|7237|7248.2|7236.2|7250.2|7239|7244|7233.8|6
1729093360000|2024-10-16 15:42:40|7250|7238|7239.3|7231.3|7253.2|7241.2|7239.3|7229.5|44
1729093370000|2024-10-16 15:42:50|7241|7233|7251.5|7239.5|7252.5|7242|7241|7232.8|14
1729093380000|2024-10-16 15:43:00|7251.8|7239.8|7251.2|7239.2|7251.8|7241.8|7249.3|7238.8|1
1729093390000|2024-10-16 15:43:10|7249.2|7237.2|7248|7236|7249.7|7237.7|7248|7236|3
1729093400000|2024-10-16 15:43:20|7250.8|7238.8|7249.2|7237.2|7250.8|7238.8|7244.5|7235.5|6
1729093410000|2024-10-16 15:43:30|7249.1|7237.1|7244.8|7236.8|7249.6|7237.6|7244.8|7233|4
1729093420000|2024-10-16 15:43:40|7245.1|7237.1|7251.8|7243.8|7254.5|7245.6|7245.1|7236.8|6
1729093430000|2024-10-16 15:43:50|7252.5|7244.5|7251.5|7239.5|7254.5|7244.5|7249.3|7239.5|5
1729093440000|2024-10-16 15:44:00|7251.6|7239.6|7257.8|7245.8|7257.8|7246.6|7251.6|7239.6|4
1729093450000|2024-10-16 15:44:10|7256.5|7244.5|7256.8|7248.8|7258.3|7248.8|7251|7243.6|2
1729093460000|2024-10-16 15:44:20|7256.1|7248.1|7257.8|7245.8|7262|7251|7256.1|7245.6|11
1729093470000|2024-10-16 15:44:30|7257.5|7245.5|7249.1|7241.1|7257.6|7245.6|7249.1|7239.3|6
1729093480000|2024-10-16 15:44:40|7248.8|7240.8|7253.8|7245.8|7254|7246|7248.8|7240.8|2
1729093490000|2024-10-16 15:44:50|7251.3|7245.3|7264.3|7256.3|7268.1|7259|7251.3|7243.3|7
1729093500000|2024-10-16 15:45:00|7265.3|7257.3|7263.6|7251.6|7266.6|7257.3|7263.5|7251.5|2
1729093510000|2024-10-16 15:45:10|7264.3|7252.3|7265.8|7253.8|7266.5|7256.8|7255|7245.5|8
1729093520000|2024-10-16 15:45:20|7267.1|7255.1|7258.3|7246.3|7267.5|7255.5|7258.3|7246.3|2
1729093530000|2024-10-16 15:45:30|7258.5|7246.5|7261.3|7249.3|7261.6|7249.6|7257.1|7245.1|2
1729093540000|2024-10-16 15:45:40|7261.6|7249.6|7262.5|7250.5|7262.8|7251.8|7258.8|7249.6|4
1729093550000|2024-10-16 15:45:50|7262.1|7250.1|7264.8|7252.8|7264.8|7252.8|7262.1|7250.1|4
1729093560000|2024-10-16 15:46:00|7264.5|7252.5|7267|7259|7267.5|7259|7264.5|7252.5|4
1729093570000|2024-10-16 15:46:10|7269.1|7257.1|7264.6|7252.6|7269.1|7258|7263.6|7251.6|4
1729093580000|2024-10-16 15:46:20|7264.1|7252.1|7257.6|7249.6|7264.1|7252.1|7257.6|7248.1|3
1729093590000|2024-10-16 15:46:30|7260.1|7248.1|7264.6|7252.6|7268.8|7259|7258.3|7248.1|9
1729093600000|2024-10-16 15:46:40|7261.6|7249.6|7260|7248|7261.8|7249.8|7260|7248|3
1729093610000|2024-10-16 15:46:50|7257.6|7249.6|7255.8|7243.8|7257.8|7249.6|7254.8|7242.8|5
1729093620000|2024-10-16 15:47:00|7255|7243|7253.8|7241.8|7255.1|7243.1|7253.3|7241.3|3
1729093630000|2024-10-16 15:47:10|7255|7243|7254.3|7242.3|7256|7246.5|7254.3|7242.3|4
1729093640000|2024-10-16 15:47:20|7252.6|7244.6|7235.8|7223.8|7252.6|7244.6|7233.6|7223.6|11
1729093650000|2024-10-16 15:47:30|7234.8|7222.8|7231.8|7219.8|7238.8|7229|7231.8|7219.8|1
1729093660000|2024-10-16 15:47:40|7231.1|7219.1|7222.1|7210.1|7231.1|7221|7221.8|7210.1|4
1729093670000|2024-10-16 15:47:50|7221.5|7213.5|7221.8|7213.8|7221.8|7213.8|7219|7211.3|4
1729093680000|2024-10-16 15:48:00|7222.8|7214.8|7219.5|7207.5|7225.6|7216.3|7216|7207.5|22
1729093690000|2024-10-16 15:48:10|7217.6|7209.6|7233.1|7221.1|7234.3|7224.6|7215.6|7207.5|29
1729093700000|2024-10-16 15:48:20|7232.3|7224.3|7231|7219|7240.8|7231.6|7230.8|7218.8|23
1729093710000|2024-10-16 15:48:30|7231.1|7219.1|7236.1|7224.1|7236.3|7224.3|7219.3|7208.1|17
1729093720000|2024-10-16 15:48:40|7234.6|7226.6|7239.6|7227.6|7240.6|7229.1|7233.8|7224.5|4
1729093730000|2024-10-16 15:48:50|7238.6|7226.6|7235.8|7223.8|7238.6|7226.6|7229.6|7219.3|21
1729093740000|2024-10-16 15:49:00|7236.3|7224.3|7223.6|7215.6|7236.3|7224.3|7220.3|7213.4|20
1729093750000|2024-10-16 15:49:10|7223.1|7215.1|7227.3|7221.3|7227.6|7221.6|7218.1|7208.8|19
1729093760000|2024-10-16 15:49:20|7226.3|7220.3|7224.8|7212.8|7232.9|7223.9|7220.6|7212.6|13
1729093770000|2024-10-16 15:49:30|7224.1|7212.1|7232.1|7224.1|7233.8|7225.1|7224.1|7212.1|8
1729093780000|2024-10-16 15:49:40|7231.9|7223.9|7225.4|7217.4|7231.9|7223.9|7219.1|7209.4|12
1729093790000|2024-10-16 15:49:50|7224.6|7216.6|7220.4|7212.4|7229.8|7218.4|7219.8|7208.3|14
1729093800000|2024-10-16 15:50:00|7223.1|7211.1|7203.1|7195.1|7224.1|7212.9|7200.9|7188.9|20
1729093810000|2024-10-16 15:50:10|7202.8|7194.8|7202.4|7190.4|7204.4|7198.3|7202.1|7190.4|5
1729093820000|2024-10-16 15:50:20|7202.6|7190.6|7185.8|7173.8|7202.6|7193.3|7185.8|7173.8|13
1729093830000|2024-10-16 15:50:30|7185.4|7173.4|7182.3|7170.3|7185.6|7173.6|7178.6|7170.3|4
1729093840000|2024-10-16 15:50:40|7184.1|7172.1|7181.9|7173.9|7185.8|7173.9|7181.9|7171.3|1
1729093850000|2024-10-16 15:50:50|7181.6|7173.6|7180.9|7174.9|7188.6|7178.6|7180.9|7173.6|3
1729093860000|2024-10-16 15:51:00|7180.6|7174.6|7180.3|7172.3|7184.4|7174.6|7178.4|7170.1|4
1729093870000|2024-10-16 15:51:10|7181.8|7169.8|7182.3|7174.3|7182.3|7174.3|7179.9|7169.8|2
1729093880000|2024-10-16 15:51:20|7181.9|7173.9|7178.9|7172.9|7182.4|7174.4|7178.9|7172.9|0
1729093890000|2024-10-16 15:51:30|7181.8|7173.8|7192.8|7180.8|7194.9|7182.9|7181.1|7173.1|5
1729093900000|2024-10-16 15:51:40|7192.4|7180.4|7190.8|7178.8|7192.4|7180.4|7190.4|7178.4|0
1729093910000|2024-10-16 15:51:50|7184.4|7172.4|7190.4|7178.4|7190.9|7178.9|7182.6|7172.1|2
1729093920000|2024-10-16 15:52:00|7189.8|7177.8|7187.8|7175.8|7191.4|7179.4|7187.8|7175.8|0
1729093930000|2024-10-16 15:52:10|7186.3|7174.3|7190.9|7178.9|7191.1|7179.1|7186.3|7174.3|2
1729093940000|2024-10-16 15:52:20|7191.1|7179.1|7193.3|7181.3|7193.3|7181.3|7191.1|7179.1|3
1729093950000|2024-10-16 15:52:30|7193.4|7181.4|7195.9|7183.9|7195.9|7183.9|7193.4|7181.4|0
1729093960000|2024-10-16 15:52:40|7196.1|7184.1|7192.8|7180.8|7200.4|7188.4|7192.8|7180.8|1
1729093970000|2024-10-16 15:52:50|7193.6|7181.6|7187.1|7175.1|7193.6|7181.6|7183.6|7175.1|2
1729093980000|2024-10-16 15:53:00|7183.9|7175.9|7183.4|7175.4|7187.1|7175.9|7182.1|7171.3|3
1729093990000|2024-10-16 15:53:10|7182.3|7176.3|7187.1|7175.1|7187.1|7176.9|7182.3|7175.1|0
1729094000000|2024-10-16 15:53:20|7187.6|7175.6|7186.9|7174.9|7187.6|7175.6|7186.9|7174.9|0
1729094010000|2024-10-16 15:53:30|7188.1|7176.1|7191.8|7179.8|7195.3|7183.3|7188.1|7176.1|6
1729094020000|2024-10-16 15:53:40|7189.6|7181.6|7193.6|7181.6|7194.1|7182.1|7184.6|7174.9|3
1729094030000|2024-10-16 15:53:50|7192.9|7180.9|7190.6|7182.6|7197.3|7185.3|7190.6|7179.4|0
1729094040000|2024-10-16 15:54:00|7189.9|7181.9|7185.9|7179.9|7195.4|7187.4|7185.9|7179.3|3
1729094050000|2024-10-16 15:54:10|7187.1|7179.1|7188.9|7176.9|7188.9|7180.3|7185.6|7176.9|2
1729094060000|2024-10-16 15:54:20|7188.6|7176.6|7196.9|7184.9|7198.4|7187.9|7188.6|7176.6|3
1729094070000|2024-10-16 15:54:30|7196.6|7184.6|7196.7|7184.7|7196.7|7184.7|7196.2|7184.2|0
1729094080000|2024-10-16 15:54:40|7199.2|7187.2|7199.4|7187.4|7199.4|7187.4|7199.2|7187.2|0
1729094090000|2024-10-16 15:54:50|7202.4|7190.4|7199.4|7187.4|7205.6|7193.6|7198.1|7186.1|3
1729094100000|2024-10-16 15:55:00|7199.2|7187.2|7191.9|7179.9|7199.2|7187.2|7191.9|7179.9|3
1729094110000|2024-10-16 15:55:10|7186.4|7174.4|7177.1|7169.1|7186.4|7174.9|7177.1|7168.4|1
1729094120000|2024-10-16 15:55:20|7179.1|7171.1|7183.4|7171.4|7183.4|7171.4|7179.1|7171.1|3
1729094140000|2024-10-16 15:55:40|7180.9|7168.9|7180.6|7168.6|7180.9|7168.9|7180.4|7168.4|1
1729094170000|2024-10-16 15:56:10|7180.4|7168.4|7180.2|7168.2|7180.4|7168.4|7180.2|7168.2|2
1729094200000|2024-10-16 15:56:40|7179.7|7167.7|7179.6|7167.6|7179.7|7167.7|7179.6|7167.6|0
1729094210000|2024-10-16 15:56:50|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|5
1729094220000|2024-10-16 15:57:00|7182.1|7170.1|7186.4|7174.4|7187.9|7179.9|7182.1|7170.1|5
1729094230000|2024-10-16 15:57:10|7186.7|7174.7|7185.9|7173.9|7186.7|7174.7|7185.9|7173.9|0
1729094240000|2024-10-16 15:57:20|7185.7|7173.7|7185.7|7173.7|7185.7|7173.7|7185.7|7173.7|0
1729094250000|2024-10-16 15:57:30|7179.6|7167.6|7179.7|7167.7|7179.7|7167.7|7179.6|7167.6|1
1729094260000|2024-10-16 15:57:40|7180.1|7168.1|7180.1|7168.1|7180.1|7168.1|7180.1|7168.1|0
1729094280000|2024-10-16 15:58:00|7179.6|7167.6|7176.7|7168.7|7179.6|7168.7|7176.7|7167.6|1
1729094290000|2024-10-16 15:58:10|7175.9|7169.9|7180.9|7168.9|7180.9|7172.2|7175.9|7168.1|4
1729094320000|2024-10-16 15:58:40|7178.2|7170.2|7178.2|7170.2|7178.2|7170.2|7178.2|7170.2|1
1729094340000|2024-10-16 15:59:00|7180.1|7168.1|7177.9|7165.9|7180.1|7168.1|7177.9|7165.9|10
1729094350000|2024-10-16 15:59:10|7175.6|7167.6|7175.2|7163.2|7175.7|7167.7|7172.6|7163.2|2
1729094360000|2024-10-16 15:59:20|7175.1|7163.1|7172.9|7164.9|7175.6|7164.9|7172.9|7163.1|0
1729094370000|2024-10-16 15:59:30|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|2
1729094380000|2024-10-16 15:59:40|7173.4|7161.4|7159.9|7147.9|7173.4|7161.4|7159.9|7147.9|11
1729094390000|2024-10-16 15:59:50|7159.6|7147.6|7160.7|7148.7|7160.7|7153.4|7157.7|7147.6|6
1729094400000|2024-10-16 16:00:00|7160.4|7148.4|7155.2|7147.2|7160.4|7148.4|7155.2|7145.5|1
1729094430000|2024-10-16 16:00:30|7155.5|7147.5|7144.4|7132.4|7156.4|7147.5|7144.4|7132.4|17
1729094460000|2024-10-16 16:01:00|7144|7132|7145|7133|7145|7133|7144|7132|1
1729094470000|2024-10-16 16:01:10|7145.4|7133.4|7146.7|7134.7|7146.7|7134.7|7145.4|7133.4|1
1729094480000|2024-10-16 16:01:20|7147.2|7135.2|7151|7139|7151|7139|7147.2|7135.2|0
1729094490000|2024-10-16 16:01:30|7150.7|7138.7|7147|7135|7150.7|7138.7|7147|7135|8
1729094500000|2024-10-16 16:01:40|7147.2|7135.2|7147.7|7135.7|7148.7|7141.5|7147.2|7135.2|4
1729094510000|2024-10-16 16:01:50|7147.4|7135.4|7140.9|7132.9|7148|7136|7140.9|7132.9|4
1729094520000|2024-10-16 16:02:00|7140.5|7132.5|7141.4|7133.4|7141.4|7133.4|7140.5|7132.5|1
1729094530000|2024-10-16 16:02:10|7143.5|7135.5|7144.7|7132.7|7146.4|7135.5|7143.5|7132.7|1
1729094540000|2024-10-16 16:02:20|7143.2|7135.2|7149.9|7137.9|7149.9|7137.9|7143.2|7133|0
1729094550000|2024-10-16 16:02:30|7150|7138|7148.7|7136.7|7150|7138|7148.7|7136.7|0
1729094560000|2024-10-16 16:02:40|7147.9|7135.9|7148|7136|7148|7136|7147.9|7135.9|0
1729094580000|2024-10-16 16:03:00|7147.9|7135.9|7148|7136|7148.2|7136.2|7147.9|7135.9|2
1729094590000|2024-10-16 16:03:10|7147.9|7135.9|7147.7|7135.7|7147.9|7135.9|7147.7|7135.7|0
1729094600000|2024-10-16 16:03:20|7145.5|7137.5|7142.7|7134.7|7146|7137.5|7141.9|7134|2
1729094610000|2024-10-16 16:03:30|7147|7135|7148.9|7136.9|7148.9|7136.9|7147|7135|1
1729094620000|2024-10-16 16:03:40|7148.4|7136.4|7148.5|7136.5|7148.5|7136.5|7148.4|7136.4|0
1729094630000|2024-10-16 16:03:50|7148.4|7136.4|7148.5|7136.5|7148.5|7136.5|7148.4|7136.4|0
1729094640000|2024-10-16 16:04:00|7148.4|7136.4|7147.7|7135.7|7148.5|7136.5|7147.7|7135.7|0
1729094650000|2024-10-16 16:04:10|7147|7135|7136.7|7124.7|7147|7135|7136.2|7124.2|2
1729094680000|2024-10-16 16:04:40|7136.4|7124.4|7135.4|7123.4|7136.4|7124.4|7135.4|7123.4|0
1729094690000|2024-10-16 16:04:50|7132.4|7124.4|7124.9|7118.9|7132.4|7124.4|7123.2|7115|5
1729094700000|2024-10-16 16:05:00|7129.7|7117.7|7129.5|7117.5|7132.9|7120.9|7128.5|7116.5|5
1729094710000|2024-10-16 16:05:10|7127.5|7119.5|7128.2|7120.2|7130.5|7120.2|7127.5|7117.9|0
1729094720000|2024-10-16 16:05:20|7129.9|7117.9|7131.7|7119.7|7136.9|7124.9|7129.9|7117.9|2
1729094730000|2024-10-16 16:05:30|7133.3|7121.3|7141.8|7129.8|7141.8|7129.8|7133.3|7121.3|1
1729094740000|2024-10-16 16:05:40|7142.2|7130.2|7143.5|7131.5|7143.5|7131.5|7142.2|7130.2|0
1729094760000|2024-10-16 16:06:00|7141.3|7129.3|7137.5|7125.5|7141.3|7129.3|7137.5|7125.5|0
1729094770000|2024-10-16 16:06:10|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|7138.8|7126.8|0
1729094790000|2024-10-16 16:06:30|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|0
1729094800000|2024-10-16 16:06:40|7139.5|7127.5|7137.5|7129.5|7139.5|7129.5|7137.5|7126.5|0
1729094820000|2024-10-16 16:07:00|7140.2|7132.2|7140.8|7128.8|7140.8|7132.2|7138|7126|1
1729094830000|2024-10-16 16:07:10|7140.3|7128.3|7139.8|7127.8|7140.3|7128.3|7139.8|7127.8|0
1729094840000|2024-10-16 16:07:20|7139.5|7127.5|7136.2|7124.2|7139.5|7127.5|7136.2|7124.2|1
1729094850000|2024-10-16 16:07:30|7133.8|7125.8|7135.7|7123.7|7135.7|7125.8|7133.8|7123.7|0
1729094870000|2024-10-16 16:07:50|7136.2|7124.2|7136.2|7124.2|7136.3|7124.3|7136.2|7124.2|0
1729094880000|2024-10-16 16:08:00|7133.8|7125.8|7133|7125|7133.8|7125.8|7133|7125|0
1729094890000|2024-10-16 16:08:10|7133.2|7125.2|7132|7124|7133.2|7125.2|7132|7124|2
1729094910000|2024-10-16 16:08:30|7131|7123|7131|7123|7131|7123|7131|7123|0
1729094920000|2024-10-16 16:08:40|7131.8|7123.8|7135.7|7123.7|7141.2|7131.5|7131.8|7123.5|4
1729094930000|2024-10-16 16:08:50|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|7134.3|7122.3|0
1729094940000|2024-10-16 16:09:00|7136|7124|7135.7|7123.7|7136|7124|7135.7|7123.7|2
1729094950000|2024-10-16 16:09:10|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|7136.7|7124.7|0
1729094960000|2024-10-16 16:09:20|7135.3|7123.3|7134.8|7122.8|7135.3|7123.3|7134.8|7122.8|0
1729094970000|2024-10-16 16:09:30|7135.2|7123.2|7135.2|7123.2|7135.2|7123.2|7135.2|7123.2|0
1729094980000|2024-10-16 16:09:40|7132.2|7124.2|7135|7127|7135|7127|7132.2|7122|0
1729095000000|2024-10-16 16:10:00|7133.8|7127.8|7136.7|7124.7|7136.7|7127.8|7133.8|7123.7|1
1729095010000|2024-10-16 16:10:10|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|7136.3|7124.3|0
1729095020000|2024-10-16 16:10:20|7135.7|7123.7|7132.5|7124.5|7135.7|7124.5|7132.5|7123.2|0
1729095030000|2024-10-16 16:10:30|7131.8|7123.8|7131.8|7123.8|7131.8|7123.8|7131.8|7123.8|0
1729095040000|2024-10-16 16:10:40|7128.2|7116.2|7133.3|7125.3|7135.7|7125.3|7124.7|7115.8|10
1729095050000|2024-10-16 16:10:50|7134|7126|7135|7127|7135|7127|7134|7126|2
1729095060000|2024-10-16 16:11:00|7135.1|7127.1|7136|7128|7136|7128|7135.1|7127.1|1
1729095070000|2024-10-16 16:11:10|7137.3|7129.3|7137.8|7131.8|7137.8|7131.8|7137.3|7129.3|3
1729095090000|2024-10-16 16:11:30|7145.6|7133.6|7142.1|7136.1|7145.6|7136.1|7142.1|7133.6|1
1729095100000|2024-10-16 16:11:40|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|0
1729095110000|2024-10-16 16:11:50|7142.5|7134.5|7142.3|7134.3|7142.5|7134.5|7142.3|7134.3|2
1729095120000|2024-10-16 16:12:00|7141.8|7135.8|7144.5|7136.5|7144.5|7136.5|7141.8|7135.8|3
1729095130000|2024-10-16 16:12:10|7146.5|7138.5|7145.8|7137.8|7149.3|7138.8|7144.8|7134.1|3
1729095140000|2024-10-16 16:12:20|7147.3|7135.3|7148.6|7140.6|7148.8|7141.5|7147.3|7135.3|1
1729095150000|2024-10-16 16:12:30|7148.3|7140.3|7147.3|7139.3|7148.3|7141.1|7146.8|7139.3|0
1729095160000|2024-10-16 16:12:40|7147.5|7139.5|7139|7131|7149.6|7139.5|7138.8|7130.8|1
1729095170000|2024-10-16 16:12:50|7138.5|7132.5|7141.1|7135.1|7144.6|7135.1|7138.5|7132|2
1729095190000|2024-10-16 16:13:10|7140.8|7134.8|7143|7135|7145.6|7136.3|7140.8|7133.6|4
1729095200000|2024-10-16 16:13:20|7142|7134|7137.5|7131.5|7142|7134|7137.5|7131.5|1
1729095210000|2024-10-16 16:13:30|7138.5|7132.5|7140.6|7132.6|7140.6|7132.6|7138.5|7132.5|1
1729095230000|2024-10-16 16:13:50||7128.6||7128.6||7128.6||7128.6|0
1729095240000|2024-10-16 16:14:00|7139|7131|7139|7131|7139|7131|7139|7131|0
1729095260000|2024-10-16 16:14:20|7136.6|7128.6|7134.5|7126.5|7138.3|7129.5|7134.5|7125.3|3
1729095270000|2024-10-16 16:14:30|7135.6|7123.6|7136|7124|7136|7125.5|7133.5|7123.6|0
1729095280000|2024-10-16 16:14:40|7136.1|7124.1|7137.1|7125.1|7137.1|7125.1|7136.1|7124.1|0
1729095290000|2024-10-16 16:14:50|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|0
1729095300000|2024-10-16 16:15:00|7138|7126|7144.3|7132.3|7144.3|7133.3|7136.6|7124.6|3
1729095320000|2024-10-16 16:15:20|7139.1|7133.1|7142.6|7134.6|7142.8|7134.8|7139.1|7133.1|5
1729095340000|2024-10-16 16:15:40|7144.3|7132.3|7144.3|7132.3|7144.3|7132.3|7143.5|7131.5|1
1729095350000|2024-10-16 16:15:50|7141.6|7133.6|7147.8|7141.8|7149|7141.8|7141.6|7133.6|1
1729095360000|2024-10-16 16:16:00|7151.8|7139.8|7148|7136|7151.8|7140.1|7147.8|7136|0
1729095370000|2024-10-16 16:16:10|7145.5|7137.5|7147.8|7135.8|7147.8|7137.5|7145.5|7135.8|0
1729095380000|2024-10-16 16:16:20|7148.3|7136.3|7149.8|7141.8|7150.1|7141.8|7148.3|7136.3|0
1729095390000|2024-10-16 16:16:30|7152.1|7140.1|7153.6|7141.6|7153.8|7141.8|7149.6|7140.1|1
1729095400000|2024-10-16 16:16:40|7151.3|7143.3|7151.4|7143.4|7151.4|7144.1|7150.1|7143.3|0
1729095410000|2024-10-16 16:16:50|7151.3|7143.3|7153.4|7147.4|7154.3|7147.4|7149.6|7143.3|8
1729095420000|2024-10-16 16:17:00|7156.1|7148.1|7166.6|7154.6|7166.6|7154.6|7156.1|7146.4|8
1729095430000|2024-10-16 16:17:10|7165.4|7153.4|7155.9|7143.9|7165.4|7154.8|7155.9|7143.9|0
1729095450000|2024-10-16 16:17:30|7155.4|7143.4|7151.1|7143.1|7155.4|7143.4|7151.1|7140.3|1
1729095460000|2024-10-16 16:17:40|7153.4|7141.4|7146.6|7134.6|7153.6|7141.6|7146.6|7134.6|10
1729095470000|2024-10-16 16:17:50|7146.3|7134.3|7147.1|7135.1|7147.4|7135.4|7144.9|7132.9|0
1729095480000|2024-10-16 16:18:00|7146.3|7134.3|7146.3|7134.3|7146.3|7134.3|7146.3|7134.3|0
1729095490000|2024-10-16 16:18:10|7146.4|7134.4|7146.3|7134.3|7146.4|7134.4|7146.3|7134.3|0
1729095500000|2024-10-16 16:18:20|7145.3|7133.3|7146.6|7134.6|7146.6|7134.6|7144.9|7132.9|2
1729095510000|2024-10-16 16:18:30|7147.6|7135.6|7142.1|7136.1|7147.6|7136.1|7142.1|7133.6|12
1729095520000|2024-10-16 16:18:40|7151.9|7139.9|7151.6|7139.6|7152.8|7140.8|7151.1|7139.1|6
1729095530000|2024-10-16 16:18:50|7156.1|7144.1|7155.1|7143.1|7156.3|7144.3|7155.1|7143.1|5
1729095540000|2024-10-16 16:19:00|7155.3|7143.3|7156.4|7144.4|7156.4|7144.4|7155.3|7143.3|15
1729095560000|2024-10-16 16:19:20|7157.4|7145.4|7161.8|7149.8|7161.8|7149.8|7157.4|7145.4|2
1729095570000|2024-10-16 16:19:30|7162.6|7150.6|7161.6|7149.6|7162.6|7150.6|7161.6|7149.6|5
1729095580000|2024-10-16 16:19:40|7162.8|7150.8|7157.4|7145.4|7163.3|7153.1|7157.4|7145.4|1
1729095590000|2024-10-16 16:19:50|7158.3|7146.3|7151.9|7139.9|7158.3|7146.3|7151.9|7139.9|4
1729095600000|2024-10-16 16:20:00|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|0
1729095610000|2024-10-16 16:20:10|7150.6|7138.6|7149.3|7137.3|7150.6|7139.8|7143.1|7131.9|7
1729095620000|2024-10-16 16:20:20|7146.8|7138.8|7146.8|7138.8|7146.8|7138.8|7146.8|7138.8|0
1729095630000|2024-10-16 16:20:30|7145.3|7133.3|7145.4|7133.4|7148.4|7136.4|7143.8|7133.3|3
1729095640000|2024-10-16 16:20:40|7145.1|7133.1|7140.3|7134.3|7145.1|7134.8|7139.9|7133.1|1
1729095650000|2024-10-16 16:20:50|7139.8|7127.8|7139.9|7127.9|7139.9|7127.9|7139.8|7127.8|2
1729095680000|2024-10-16 16:21:20|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|7138.9|7126.9|0
1729095690000|2024-10-16 16:21:30|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|7139.3|7127.3|0
1729095700000|2024-10-16 16:21:40|7139.6|7127.6|7137.6|7129.6|7139.6|7129.6|7136.8|7127.6|1
1729095710000|2024-10-16 16:21:50|7137.1|7129.1|7145.1|7133.1|7145.1|7133.1|7137.1|7129.1|4
1729095720000|2024-10-16 16:22:00|7144.8|7132.8|7144.1|7132.1|7144.8|7132.8|7144.1|7132.1|1
1729095730000|2024-10-16 16:22:10|7143.8|7131.8|7142.4|7134.4|7143.8|7134.4|7142.4|7131.8|0
1729095740000|2024-10-16 16:22:20|7145.1|7137.1|7144.9|7138.9|7146.4|7138.9|7144.4|7136.9|1
1729095750000|2024-10-16 16:22:30|7145.4|7139.4|7146.1|7140.1|7146.1|7140.1|7145.4|7139.4|1
1729095760000|2024-10-16 16:22:40|7145.2|7139.2|7148.2|7140.2|7148.2|7140.2|7144.9|7136.9|7
1729095790000|2024-10-16 16:23:10|7147.1|7139.1|7150.9|7144.9|7150.9|7144.9|7146.1|7138.9|1
1729095800000|2024-10-16 16:23:20|7150.7|7144.7|7149.4|7137.4|7150.7|7144.7|7144.1|7134.6|5
1729095810000|2024-10-16 16:23:30|7149.9|7137.9|7153.1|7141.1|7153.1|7141.1|7149.9|7137.9|1
1729095820000|2024-10-16 16:23:40|7153.7|7141.7|7153.4|7145.4|7157.1|7146.4|7153.4|7141.7|0
1729095830000|2024-10-16 16:23:50|7155.2|7143.2|7154.9|7142.9|7155.2|7145.4|7153.4|7142.6|0
1729095840000|2024-10-16 16:24:00|7153.2|7145.2|7153.9|7145.9|7153.9|7145.9|7153.2|7145.2|0
1729095850000|2024-10-16 16:24:10|7152.6|7146.6|7156.9|7144.9|7157.2|7146.7|7152.6|7144.9|0
1729095860000|2024-10-16 16:24:20|7155.1|7147.1|7154.1|7146.1|7155.1|7147.1|7154.1|7146.1|0
1729095870000|2024-10-16 16:24:30|7155.1|7147.1|7153.7|7147.7|7155.1|7147.7|7153.7|7147.1|0
1729095880000|2024-10-16 16:24:40|7153.4|7147.4|7156.2|7148.2|7156.2|7148.2|7153.4|7147.4|1
1729095890000|2024-10-16 16:24:50|7155.7|7149.7|7155.7|7149.7|7155.7|7149.7|7155.7|7149.7|1
1729095900000|2024-10-16 16:25:00|7157.4|7149.4|7158.6|7150.6|7158.6|7150.6|7157.4|7149.4|1
1729095920000|2024-10-16 16:25:20|7157.9|7145.9|7156.4|7148.4|7157.9|7148.4|7155.4|7145.9|3
1729095930000|2024-10-16 16:25:30|7155.9|7147.9|7155.7|7147.7|7155.9|7147.9|7155.6|7147.6|0
1729095940000|2024-10-16 16:25:40|7155.4|7147.4|7155.4|7147.4|7155.4|7147.4|7155.4|7147.4|0
1729095950000|2024-10-16 16:25:50|7149.4|7141.4|7149.4|7141.4|7149.4|7141.4|7149.4|7141.4|1
1729095960000|2024-10-16 16:26:00|7151.6|7139.6|7150.6|7142.6|7151.6|7142.6|7149.4|7139.6|0
1729095980000|2024-10-16 16:26:20|7150.2|7142.2|7149.6|7141.6|7150.2|7142.2|7149.6|7141.6|0
1729096000000|2024-10-16 16:26:40|7147.9|7141.9|7148.4|7142.4|7148.4|7142.4|7147.9|7141.9|0
1729096010000|2024-10-16 16:26:50|7150.9|7144.9|7151.4|7143.4|7153.9|7144.9|7150.9|7141.9|2
1729096020000|2024-10-16 16:27:00|7151.1|7143.1|7153.1|7141.1|7153.1|7143.1|7151.1|7140.9|0
1729096030000|2024-10-16 16:27:10|7153.4|7141.4|7155.6|7143.6|7155.6|7143.6|7153.4|7141.4|0
1729096040000|2024-10-16 16:27:20|7153.1|7145.1|7153.1|7145.1|7153.1|7145.1|7153.1|7145.1|0
1729096050000|2024-10-16 16:27:30|7152.4|7144.4|7152.4|7144.4|7152.4|7144.4|7152.4|7144.4|0
1729096060000|2024-10-16 16:27:40|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|0
1729096080000|2024-10-16 16:28:00|7150.4|7144.4|7150.2|7142.2|7152.2|7144.5|7148.5|7140.2|2
1729096090000|2024-10-16 16:28:10|7150.4|7142.4|7147.4|7141.4|7151.5|7142.5|7147.4|7139.5|0
1729096110000|2024-10-16 16:28:30|7147|7141|7145.4|7137.4|7147.9|7141|7145.4|7134.4|1
1729096120000|2024-10-16 16:28:40|7146.2|7138.2|7145.9|7137.9|7146.2|7138.2|7145.9|7137.9|0
1729096140000|2024-10-16 16:29:00|7146.9|7138.9|7150|7144|7152.9|7144|7146.9|7138.9|2
1729096150000|2024-10-16 16:29:10|7149.7|7143.7|7152.4|7144.4|7152.4|7144.4|7149.7|7143.7|1
1729096170000|2024-10-16 16:29:30|7157|7145|7157|7145|7157|7145|7157|7145|1
1729096180000|2024-10-16 16:29:40|7154.7|7146.7|7154|7146|7156.2|7146.7|7154|7144.2|1
1729096200000|2024-10-16 16:30:00|7153.9|7145.9|7156.9|7150.9|7156.9|7150.9|7152|7145.2|1
1729096220000|2024-10-16 16:30:20|7157|7151|7156.9|7150.9|7157|7151|7156.9|7150.9|4
1729096230000|2024-10-16 16:30:30|7155.5|7147.5|7154|7146|7155.5|7147.5|7152.7|7145.4|1
1729096240000|2024-10-16 16:30:40|7155.9|7143.9|7151.5|7145.5|7155.9|7146.4|7151.5|7143.9|1
1729096250000|2024-10-16 16:30:50|7152.2|7146.2|7156.4|7150.4|7156.4|7150.4|7152.2|7146.2|1
1729096260000|2024-10-16 16:31:00|7158|7152|7157.7|7151.7|7158|7152|7157.7|7151.7|2
1729096270000|2024-10-16 16:31:10|7158.4|7152.4|7157.9|7151.9|7158.4|7152.4|7157.9|7151.9|1
1729096280000|2024-10-16 16:31:20|7157.7|7151.7|7158.4|7152.4|7158.4|7152.4|7157.4|7151.4|0
1729096290000|2024-10-16 16:31:30|7158.2|7152.2|7158.4|7152.4|7158.4|7152.4|7157.9|7151.9|0
1729096300000|2024-10-16 16:31:40|7156.7|7148.7|7154.7|7148.7|7156.7|7148.7|7154.7|7147.2|2
1729096310000|2024-10-16 16:31:50|7154.9|7146.9|7153.4|7147.4|7154.9|7147.4|7153.4|7146.2|0
1729096320000|2024-10-16 16:32:00|7153|7147|7150.5|7144.5|7153|7147|7150.5|7144.5|3
1729096330000|2024-10-16 16:32:10|7150.9|7144.9|7154.7|7148.7|7154.7|7148.7|7150.9|7144.9|1
1729096350000|2024-10-16 16:32:30|7155|7149|7158.2|7152.2|7158.4|7152.2|7155|7149|4
1729096360000|2024-10-16 16:32:40|7157.7|7151.7|7153.2|7145.2|7162.2|7154.7|7151.7|7144.4|6
1729096370000|2024-10-16 16:32:50|7152|7146|7152|7146|7154|7146|7151.4|7141.2|2
1729096380000|2024-10-16 16:33:00|7153.4|7145.4|7158.2|7146.2|7158.2|7146.5|7153.4|7145.4|0
1729096390000|2024-10-16 16:33:10|7157.2|7145.2|7157.2|7145.2|7157.2|7145.2|7157.2|7145.2|0
1729096400000|2024-10-16 16:33:20|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|7156.7|7144.7|1
1729096410000|2024-10-16 16:33:30|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|7157.5|7145.5|0
1729096440000|2024-10-16 16:34:00|7157.2|7145.2|7153.8|7141.8|7157.2|7145.2|7153.8|7141.8|0
1729096450000|2024-10-16 16:34:10|7152.3|7144.3|7152.7|7144.7|7152.7|7144.7|7152.3|7144.3|0
1729096460000|2024-10-16 16:34:20|7152.3|7144.3|7150.5|7142.5|7152.3|7144.3|7150.3|7142.3|0
1729096490000|2024-10-16 16:34:50|7151.7|7143.7|7150.2|7142.2|7153.5|7143.7|7150.2|7141.5|1
1729096500000|2024-10-16 16:35:00|7150.8|7142.8|7150.8|7142.8|7150.8|7142.8|7150.8|7142.8|1
1729096510000|2024-10-16 16:35:10|7152.3|7140.3|7152|7144|7152.3|7144|7152|7140.3|0
1729096520000|2024-10-16 16:35:20|7152.8|7140.8|7149.5|7143.5|7152.8|7143.5|7149.3|7140.8|0
1729096540000|2024-10-16 16:35:40|7149.2|7143.2|7147|7141|7149.2|7143.2|7147|7140.8|3
1729096560000|2024-10-16 16:36:00|7147.3|7141.3|7147|7141|7148|7142|7147|7141|1
1729096580000|2024-10-16 16:36:20|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|0
1729096590000|2024-10-16 16:36:30|7147|7141|7147.3|7141.3|7147.3|7141.3|7147|7141|0
1729096600000|2024-10-16 16:36:40|7147|7141|7144.7|7138.7|7147|7141|7144.7|7136.8|3
1729096620000|2024-10-16 16:37:00|7145|7139|7151.2|7143.2|7151.2|7144.3|7145|7139|1
1729096630000|2024-10-16 16:37:10|7150.2|7142.2|7150.2|7142.2|7150.2|7142.2|7150.2|7142.2|0
1729096640000|2024-10-16 16:37:20|7150.3|7142.3|7152.5|7140.5|7152.5|7142.3|7150.2|7140.5|0
1729096650000|2024-10-16 16:37:30|7150.5|7142.5|7150.5|7142.5|7150.5|7142.5|7150.5|7142.5|1
1729096680000|2024-10-16 16:38:00|7149.3|7143.3|7149.2|7141.2|7149.3|7143.3|7147.7|7141.2|2
1729096720000|2024-10-16 16:38:40|7147.8|7141.8|7147.7|7141.7|7147.8|7141.8|7147.5|7141.5|0
1729096740000|2024-10-16 16:39:00|7147.6|7141.6|7147.3|7141.3|7149.8|7141.8|7147.3|7140|2
1729096750000|2024-10-16 16:39:10|7146.6|7140.6|7147|7141|7147.1|7141.1|7146.3|7140.3|1
1729096760000|2024-10-16 16:39:20|7149.5|7141.5|7148.3|7142.3|7149.5|7142.3|7148.3|7141.3|0
1729096770000|2024-10-16 16:39:30|7149.5|7141.5|7149.5|7141.5|7149.5|7141.5|7149.5|7141.5|0
1729096790000|2024-10-16 16:39:50|7146.1|7138.1|7145.1|7137.1|7148.5|7138.8|7143.1|7136.5|1
1729096800000|2024-10-16 16:40:00|7144.1|7136.1|7142|7136|7144.1|7137.6|7142|7136|3
1729096810000|2024-10-16 16:40:10|7143.6|7135.6|7143|7135|7143.6|7135.6|7143|7135|7
1729096830000|2024-10-16 16:40:30|7144.8|7132.8|7143|7135|7144.8|7135|7143|7132.8|0
1729096840000|2024-10-16 16:40:40|7142.5|7134.5|7147.1|7135.1|7147.1|7139|7142.5|7134.5|2
1729096850000|2024-10-16 16:40:50|7147|7135|7151.3|7139.3|7151.3|7139.3|7147|7135|1
1729096860000|2024-10-16 16:41:00|7152.1|7140.1|7152.8|7140.8|7152.8|7140.8|7152.1|7140.1|0
1729096870000|2024-10-16 16:41:10|7152.5|7140.5|7152.6|7140.6|7152.6|7140.6|7152.5|7140.5|0
1729096880000|2024-10-16 16:41:20|7152.5|7140.5|7145.1|7133.1|7152.5|7140.5|7145.1|7133.1|0
1729096890000|2024-10-16 16:41:30|7144.8|7132.8|7143.8|7131.8|7144.8|7132.8|7143.8|7131.8|0
1729096900000|2024-10-16 16:41:40|7143.6|7131.6|7142.6|7130.6|7143.6|7131.6|7142.6|7130.6|0
1729096910000|2024-10-16 16:41:50|7144|7132|7144|7132|7144|7132|7144|7132|1
1729096920000|2024-10-16 16:42:00|7144.1|7132.1|7149|7137|7149|7139.3|7143.3|7132.1|0
1729096930000|2024-10-16 16:42:10|7150|7138|7152|7140|7152|7142|7148|7138|1
1729096940000|2024-10-16 16:42:20|7152.3|7140.3|7155.8|7143.8|7155.8|7143.8|7152.3|7140.3|1
1729096950000|2024-10-16 16:42:30|||||||||3
1729096960000|2024-10-16 16:42:40|7154.8|7142.8|7156.1|7144.1|7156.1|7144.1|7154.8|7142.8|0
1729096970000|2024-10-16 16:42:50|7156.5|7144.5|7156.5|7144.5|7156.5|7144.5|7156.5|7144.5|0
1729096980000|2024-10-16 16:43:00|7154.5|7142.5|7154.3|7142.3|7154.5|7142.5|7154.3|7142.3|0
1729097000000|2024-10-16 16:43:20|7153.6|7141.6|7152.5|7140.5|7153.6|7141.6|7152.5|7140.5|0
1729097010000|2024-10-16 16:43:30|7152.8|7140.8|7152.8|7140.8|7152.8|7140.8|7152.8|7140.8|0
1729097020000|2024-10-16 16:43:40|7154.3|7142.3|7152.8|7140.8|7154.3|7142.3|7152.6|7140.6|0
1729097030000|2024-10-16 16:43:50|7153.1|7141.1|7153.5|7141.5|7153.5|7141.5|7153.1|7141.1|0
1729097040000|2024-10-16 16:44:00|7153.8|7141.8|7153.8|7141.8|7153.8|7141.8|7153.8|7141.8|0
1729097060000|2024-10-16 16:44:20|7153.6|7141.6|7153.6|7141.6|7153.6|7141.6|7153.6|7141.6|0
1729097070000|2024-10-16 16:44:30|7154.1|7142.1|7152.4|7140.4|7154.1|7142.1|7152.4|7140.4|0
1729097080000|2024-10-16 16:44:40|7150.3|7144.3|7156.4|7144.4|7156.4|7146.3|7150.3|7144.1|1
1729097100000|2024-10-16 16:45:00|7158.3|7146.3|7155.6|7147.6|7158.3|7147.6|7155.6|7145.4|1
1729097110000|2024-10-16 16:45:10|7155.9|7147.9|7155.9|7147.9|7155.9|7147.9|7155.9|7147.9|0
1729097120000|2024-10-16 16:45:20|7157.8|7145.8|7156.3|7148.3|7157.8|7148.3|7156.3|7145.8|0
1729097130000|2024-10-16 16:45:30|7155.9|7147.9|7153.6|7145.6|7156.4|7147.9|7153.6|7143.8|1
1729097140000|2024-10-16 16:45:40|7151.9|7143.9|7151.6|7143.6|7151.9|7143.9|7151.6|7143.6|0
1729097150000|2024-10-16 16:45:50|7153.4|7141.4|7150.3|7142.3|7153.4|7142.3|7150.3|7141.4|0
1729097160000|2024-10-16 16:46:00|7150.1|7142.1|7150.1|7142.1|7150.1|7142.1|7150.1|7142.1|0
1729097170000|2024-10-16 16:46:10|7151.8|7139.8|7151.8|7139.8|7151.8|7139.8|7151.8|7139.8|0
1729097200000|2024-10-16 16:46:40|7149.9|7141.9|7152.1|7140.1|7152.1|7141.9|7149.9|7140.1|1
1729097240000|2024-10-16 16:47:20|7151.1|7143.1|7151.1|7143.1|7151.1|7143.1|7151.1|7143.1|0
1729097250000|2024-10-16 16:47:30|7151.8|7143.8|7153.9|7145.9|7153.9|7145.9|7151.8|7143.8|1
1729097270000|2024-10-16 16:47:50|7153.8|7145.8|7149.4|7141.4|7153.8|7145.8|7147.9|7141.1|1
1729097280000|2024-10-16 16:48:00|7145.3|7137.3|7145.4|7137.4|7145.6|7137.6|7145.3|7137.3|1
1729097290000|2024-10-16 16:48:10|7145.6|7137.6|7145.8|7137.8|7145.9|7137.9|7145.4|7137.4|0
1729097300000|2024-10-16 16:48:20|7145.9|7137.9|7145.8|7137.8|7145.9|7137.9|7145.8|7137.8|0
1729097310000|2024-10-16 16:48:30|7145.9|7137.9|7145.6|7137.6|7148.1|7137.9|7143.3|7133.1|2
1729097320000|2024-10-16 16:48:40|7148.1|7136.1|7142.3|7136.3|7148.1|7136.4|7142.3|7135.1|1
1729097330000|2024-10-16 16:48:50|7144.9|7136.9|7144.9|7136.9|7144.9|7136.9|7144.9|7136.9|2
1729097340000|2024-10-16 16:49:00|7144.4|7136.4|7144.4|7136.4|7144.4|7136.4|7144.4|7136.4|1
1729097350000|2024-10-16 16:49:10|7147.8|7135.8|7151.4|7139.4|7151.4|7139.4|7144.8|7135.8|1
1729097360000|2024-10-16 16:49:20|7148.6|7140.6|7148.6|7140.6|7148.6|7140.6|7148.6|7140.6|0
1729097370000|2024-10-16 16:49:30|7148.9|7140.9|7148.9|7140.9|7148.9|7140.9|7148.9|7140.9|0
1729097430000|2024-10-16 16:50:30|7150.2|7142.2|7150.2|7142.2|7150.2|7142.2|7150.2|7142.2|0
1729097440000|2024-10-16 16:50:40|7148.9|7140.9|7147.7|7139.7|7148.9|7140.9|7147.7|7139.7|0
1729097450000|2024-10-16 16:50:50|7148.2|7140.2|7152.7|7140.7|7152.7|7141.9|7148.2|7140.2|1
1729097460000|2024-10-16 16:51:00|7152.6|7140.6|7152.6|7140.6|7153.1|7141.1|7152.6|7140.6|0
1729097470000|2024-10-16 16:51:10|7152.7|7140.7|7152.6|7140.6|7152.7|7140.7|7152.6|7140.6|0
1729097480000|2024-10-16 16:51:20|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|0
1729097490000|2024-10-16 16:51:30|7152.6|7144.6|7152.6|7144.6|7152.6|7144.6|7152.6|7144.6|0
1729097510000|2024-10-16 16:51:50|7152.2|7146.2|7156.2|7144.2|7157.1|7146.2|7152.2|7144.2|0
1729097520000|2024-10-16 16:52:00|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|7157.9|7145.9|0
1729097530000|2024-10-16 16:52:10|7158.6|7146.6|7158.6|7146.6|7158.6|7146.6|7158.6|7146.6|0
1729097540000|2024-10-16 16:52:20|7159.7|7147.7|7160.2|7148.2|7160.2|7148.2|7159.7|7147.7|2
1729097560000|2024-10-16 16:52:40|7158.6|7150.6|7159.9|7151.9|7159.9|7151.9|7158.6|7150.6|0
1729097570000|2024-10-16 16:52:50|7161.7|7155.7|7157.1|7149.1|7161.7|7155.7|7156.9|7148.9|1
1729097590000|2024-10-16 16:53:10|7156.9|7148.9|7156.7|7148.7|7156.9|7148.9|7156.6|7148.6|0
1729097610000|2024-10-16 16:53:30|7157.4|7149.4|7155.4|7143.4|7157.4|7149.4|7155.4|7143.4|1
1729097620000|2024-10-16 16:53:40|7152.9|7144.9|7155.1|7143.1|7155.2|7144.9|7152.9|7143.1|0
1729097650000|2024-10-16 16:54:10|7153.2|7145.2|7152.7|7144.7|7153.2|7145.2|7152.7|7144.7|0
1729097660000|2024-10-16 16:54:20|7153.4|7141.4|7153.1|7141.1|7153.4|7143.2|7151.2|7141.1|0
1729097670000|2024-10-16 16:54:30|7153.7|7141.7|7153.7|7141.7|7153.7|7141.7|7153.7|7141.7|0
1729097680000|2024-10-16 16:54:40|7151.1|7143.1|7151.1|7143.1|7151.2|7143.2|7150.9|7142.9|0
1729097690000|2024-10-16 16:54:50|7157.6|7149.6|7156.7|7148.7|7157.6|7149.6|7156.7|7148.7|3
1729097700000|2024-10-16 16:55:00|7157.2|7149.2|7157.2|7149.2|7157.2|7149.2|7157.2|7149.2|2
1729097710000|2024-10-16 16:55:10|7157.4|7149.4|7156.9|7150.9|7157.4|7150.9|7156.9|7149.4|0
1729097720000|2024-10-16 16:55:20|7158.4|7152.4|7158.6|7152.6|7158.6|7152.6|7158.4|7152.4|0
1729097730000|2024-10-16 16:55:30|7159.4|7151.4|7161.9|7155.9|7163.1|7155.9|7159.1|7151.1|3
1729097740000|2024-10-16 16:55:40|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|0
1729097760000|2024-10-16 16:56:00|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|0
1729097770000|2024-10-16 16:56:10|7163.2|7157.2|7168.4|7160.4|7168.4|7160.9|7163.2|7157.2|0
1729097810000|2024-10-16 16:56:50|7171.9|7159.9|7171.7|7163.7|7172.2|7164.2|7171.7|7159.9|3
1729097820000|2024-10-16 16:57:00|7169|7157|7169|7157|7169|7157|7169|7157|1
1729097830000|2024-10-16 16:57:10|7168.4|7156.4|7167.4|7155.4|7168.4|7156.5|7164.5|7155.4|0
1729097850000|2024-10-16 16:57:30|7165.2|7157.2|7167.4|7155.4|7167.4|7157.2|7164.5|7155|0
1729097860000|2024-10-16 16:57:40|7166.7|7158.7|7167.2|7159.2|7168.7|7159.2|7166.5|7156.7|0
1729097880000|2024-10-16 16:58:00|7167.5|7159.5|7166.5|7160.5|7167.5|7160.9|7166.5|7159.5|1
1729097890000|2024-10-16 16:58:10|7167.2|7161.2|7166.5|7160.5|7167.2|7161.2|7166.5|7160.5|1
1729097910000|2024-10-16 16:58:30|7166.2|7160.2|7163.4|7155.4|7166.2|7160.2|7163.4|7155.4|1
1729097920000|2024-10-16 16:58:40|7165|7153|7164.9|7156.9|7165.7|7156.9|7164.9|7153|0
1729097940000|2024-10-16 16:59:00|7164.7|7156.7|7163.2|7157.2|7164.7|7157.5|7163.2|7156.7|0
1729097950000|2024-10-16 16:59:10|7163|7157|7162.7|7156.7|7163|7157|7162.7|7156.7|0
1729097970000|2024-10-16 16:59:30|7163|7157|7163|7157|7163|7157|7163|7157|0
1729097980000|2024-10-16 16:59:40|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|0
1729097990000|2024-10-16 16:59:50|7163|7157|7162.4|7156.4|7163|7157|7162.4|7156.4|1
1729098010000|2024-10-16 17:00:10|7162.7|7156.7|7164.7|7156.7|7164.7|7156.7|7162.7|7156.7|1
1729098020000|2024-10-16 17:00:20|7167.4|7155.4|7168.4|7156.4|7168.4|7157.5|7165.5|7155.4|0
1729098040000|2024-10-16 17:00:40|7166.7|7158.7|7166.7|7158.7|7166.7|7158.7|7166.7|7158.7|1
1729098050000|2024-10-16 17:00:50|7167.4|7155.4|7161.9|7153.9|7167.4|7155.4|7161.9|7153.9|4
1729098060000|2024-10-16 17:01:00|7165.2|7157.2|7168.5|7160.5|7168.5|7160.5|7165.2|7157.2|4
1729098070000|2024-10-16 17:01:10|7174|7166|7173.7|7165.7|7174|7166|7173.7|7165.7|1
1729098080000|2024-10-16 17:01:20|7171.5|7165.5|7171.4|7163.4|7171.5|7165.5|7170.9|7163.4|2
1729098090000|2024-10-16 17:01:30|7170.9|7162.9|7171|7159|7171.2|7163.2|7170.9|7159|1
1729098100000|2024-10-16 17:01:40|7170.7|7158.7|7170.7|7158.7|7170.7|7158.7|7170.7|7158.7|0
1729098110000|2024-10-16 17:01:50|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|7167.9|7161.9|0
1729098120000|2024-10-16 17:02:00|7167.2|7161.2|7170.3|7158.3|7170.3|7161.2|7167.2|7158.3|0
1729098140000|2024-10-16 17:02:20|7171.5|7159.5|7173|7161|7173.2|7163.5|7169.2|7159.5|1
1729098150000|2024-10-16 17:02:30|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|7173.7|7161.7|0
1729098160000|2024-10-16 17:02:40|7173.2|7165.2|7173.8|7165.8|7175.7|7166|7173.2|7163.7|1
1729098170000|2024-10-16 17:02:50|7176|7164|7177.8|7165.8|7177.8|7169.2|7174.2|7164|3
1729098180000|2024-10-16 17:03:00|7175.8|7163.8|7171.5|7163.5|7175.8|7163.8|7171.5|7163.2|0
1729098190000|2024-10-16 17:03:10|7171.8|7163.8|7171.8|7163.8|7171.8|7163.8|7171.8|7163.8|0
1729098220000|2024-10-16 17:03:40|7170.8|7162.8|7170.5|7162.5|7171|7163|7170.5|7162.5|2
1729098230000|2024-10-16 17:03:50|7172.8|7160.8|7170.2|7164.2|7173.2|7164.2|7170.2|7160.7|2
1729098240000|2024-10-16 17:04:00|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|0
1729098260000|2024-10-16 17:04:20|7170.7|7158.7|7169.3|7161.3|7171.7|7161.5|7168.5|7158.7|1
1729098270000|2024-10-16 17:04:30|7164.2|7158.2|7161|7155|7164.2|7158.2|7161|7155|4
1729098280000|2024-10-16 17:04:40|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|0
1729098300000|2024-10-16 17:05:00|7161|7155|7160.7|7154.7|7161|7155|7160.7|7154.7|2
1729098320000|2024-10-16 17:05:20|7160.5|7154.5|7160.5|7152.5|7160.5|7154.5|7158.2|7150.2|2
1729098330000|2024-10-16 17:05:30|7162|7154|7159.3|7153.3|7162|7154.8|7159.3|7152.3|0
1729098340000|2024-10-16 17:05:40|7159.8|7153.8|7166.3|7158.3|7166.3|7158.3|7159.8|7153.8|2
1729098350000|2024-10-16 17:05:50|7166|7158|7165.7|7157.7|7166.3|7158.3|7165.7|7157.7|0
1729098360000|2024-10-16 17:06:00|7165.8|7157.8|7167.5|7159.5|7167.5|7159.5|7165.7|7157.7|0
1729098370000|2024-10-16 17:06:10|7167.8|7159.8|7167.8|7159.8|7167.8|7159.8|7167.8|7159.8|0
1729098390000|2024-10-16 17:06:30|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|7169.5|7157.5|0
1729098400000|2024-10-16 17:06:40|7168|7156|7165.5|7157.5|7168|7157.5|7165.5|7155.7|0
1729098410000|2024-10-16 17:06:50|7165.3|7157.3|7165.2|7157.2|7167|7157.3|7165.2|7155|0
1729098420000|2024-10-16 17:07:00|7164.5|7158.5|7165.3|7157.3|7165.3|7158.5|7164.5|7157.3|0
1729098460000|2024-10-16 17:07:40|7167.6|7155.6|7165.1|7157.1|7167.6|7158.1|7164.3|7155.6|3
1729098520000|2024-10-16 17:08:40|7167|7155|7167|7155|7167|7155|7167|7155|0
1729098530000|2024-10-16 17:08:50|7165.6|7153.6|7163|7151|7165.6|7153.6|7163|7151|0
1729098540000|2024-10-16 17:09:00|7162.6|7150.6|7163|7151|7163|7153.1|7161.1|7150.6|0
1729098550000|2024-10-16 17:09:10|7162.6|7150.6|7162.6|7150.6|7162.6|7150.6|7162.6|7150.6|0
1729098560000|2024-10-16 17:09:20|7161.1|7153.1|7160.5|7152.5|7161.1|7153.1|7160.5|7152.5|1
1729098570000|2024-10-16 17:09:30|7160.1|7152.1|7161.1|7153.1|7161.1|7153.1|7160.1|7152.1|0
1729098580000|2024-10-16 17:09:40|7160.8|7152.8|7159.8|7153.8|7160.8|7153.8|7159.1|7152|1
1729098590000|2024-10-16 17:09:50|7162.1|7154.1|7164.6|7152.6|7164.6|7154.1|7162.1|7152.3|1
1729098600000|2024-10-16 17:10:00|7165.5|7153.5|7166|7154|7166|7154|7165.5|7153.5|0
1729098610000|2024-10-16 17:10:10|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|0
1729098650000|2024-10-16 17:10:50|7166.3|7154.3|7163.8|7155.8|7166.3|7155.8|7163.8|7154.3|1
1729098660000|2024-10-16 17:11:00|7161.8|7152.8|7160.8|7152.8|7161.8|7152.8|7160.8|7152.8|0
1729098670000|2024-10-16 17:11:10|7163.6|7151.6|7163.6|7151.6|7163.6|7151.6|7163.5|7151.5|0
1729098680000|2024-10-16 17:11:20|7162.6|7154.6|7166.6|7154.6|7166.6|7154.6|7162.6|7153.3|0
1729098690000|2024-10-16 17:11:30|7167.3|7155.3|7167.3|7155.3|7167.3|7155.3|7167.3|7155.3|0
1729098710000|2024-10-16 17:11:50|7165.5|7157.5|7166.3|7160.3|7167.3|7160.3|7165.5|7157.5|0
1729098720000|2024-10-16 17:12:00|7167|7161|7165.8|7157.8|7167|7161|7165|7157.3|3
1729098730000|2024-10-16 17:12:10|7166.1|7160.1|7164.8|7158.8|7166.1|7160.1|7164.8|7158.8|0
1729098750000|2024-10-16 17:12:30|7166.1|7160.1|7167|7161|7167|7161|7166.1|7160.1|0
1729098760000|2024-10-16 17:12:40|7173|7163|7172|7164|7173|7164.1|7171|7161|2
1729098770000|2024-10-16 17:12:50|7172.1|7164.1|7172|7164|7172.1|7164.1|7172|7164|0
1729098780000|2024-10-16 17:13:00|7171.3|7163.3|7171|7163|7171.3|7163.3|7166.1|7158.1|2
1729098790000|2024-10-16 17:13:10|7170.4|7164.4|7171.1|7163.1|7171.3|7164.4|7170.4|7163.1|0
1729098810000|2024-10-16 17:13:30|7171.4|7163.4|7171.4|7163.4|7171.4|7163.4|7171.4|7163.4|1
1729098820000|2024-10-16 17:13:40|7173.3|7161.3|7173.3|7161.3|7173.3|7161.3|7173.3|7161.3|0
1729098840000|2024-10-16 17:14:00|7172.9|7160.9|7171.4|7163.4|7173.3|7163.9|7170.3|7160.9|3
1729098850000|2024-10-16 17:14:10|7171.9|7163.9|7171.4|7165.4|7173.3|7165.4|7171.4|7163.9|2
1729098860000|2024-10-16 17:14:20|7171.8|7165.8|7172.1|7166.1|7172.1|7166.1|7171.6|7165.6|0
1729098870000|2024-10-16 17:14:30|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|0
1729098880000|2024-10-16 17:14:40|7171.9|7165.9|7170.9|7164.9|7171.9|7165.9|7170.8|7164.8|1
1729098890000|2024-10-16 17:14:50|7170.1|7162.1|7171.3|7165.3|7171.3|7165.3|7169.4|7162.1|0
1729098900000|2024-10-16 17:15:00|7170.3|7164.3|7170.6|7162.6|7171.3|7165.3|7170.3|7162.6|2
1729098920000|2024-10-16 17:15:20|7168.9|7162.9|7167.3|7159.3|7168.9|7162.9|7167.3|7159.3|1
1729098930000|2024-10-16 17:15:30|7167.6|7159.6|7167.4|7161.4|7167.6|7161.4|7167.4|7159.6|0
1729098940000|2024-10-16 17:15:40|7168.1|7162.1|7169.6|7163.6|7169.6|7163.6|7168.1|7162.1|1
1729098950000|2024-10-16 17:15:50|7169.9|7163.9|7167.6|7159.6|7169.9|7163.9|7167.6|7159.6|2
1729098960000|2024-10-16 17:16:00|7166.9|7158.9|7168.3|7160.3|7168.3|7160.8|7166.8|7158.9|0
1729098970000|2024-10-16 17:16:10|7168.6|7160.6|7169.6|7157.6|7169.6|7160.6|7168.4|7157.6|0
1729098980000|2024-10-16 17:16:20|7167.1|7159.1|7167.4|7159.4|7168.3|7160.4|7166.4|7159.1|2
1729098990000|2024-10-16 17:16:30|7167.6|7159.6|7167.6|7159.6|7167.6|7159.6|7167.6|7159.6|1
1729099000000|2024-10-16 17:16:40|7168.4|7160.4|7169.1|7161.1|7169.1|7162.1|7168.1|7160.4|0
1729099010000|2024-10-16 17:16:50|7170.6|7162.6|7167.1|7161.1|7170.9|7162.6|7167.1|7158.9|0
1729099020000|2024-10-16 17:17:00|7166.1|7160.1|7167.8|7159.8|7167.8|7160.1|7166.1|7159.8|0
1729099030000|2024-10-16 17:17:10|7166.1|7160.1|7166.1|7158.1|7166.1|7160.1|7166.1|7158.1|2
1729099040000|2024-10-16 17:17:20|7165.6|7157.6|7165.8|7159.8|7165.8|7159.8|7164.4|7157.3|3
1729099050000|2024-10-16 17:17:30|7168.6|7160.6|7167.1|7161.1|7168.6|7161.1|7167.1|7160.6|2
1729099060000|2024-10-16 17:17:40|7168.3|7160.3|7166.4|7158.4|7168.3|7160.3|7166.4|7158.4|0
1729099070000|2024-10-16 17:17:50|7165.6|7157.6|7167.1|7159.1|7167.1|7159.1|7165.6|7157.6|0
1729099080000|2024-10-16 17:18:00|7165.3|7157.3|7163.9|7157.9|7167.6|7158.3|7163.8|7155.6|2
1729099090000|2024-10-16 17:18:10|7163.8|7157.8|7163.1|7157.1|7163.9|7157.9|7163.1|7157.1|0
1729099120000|2024-10-16 17:18:40|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|0
1729099140000|2024-10-16 17:19:00|7163.6|7157.6|7162.4|7156.4|7164.1|7158.1|7162.4|7156.4|2
1729099150000|2024-10-16 17:19:10|7162.6|7156.6|7162.9|7154.9|7162.9|7156.6|7159.4|7152.4|3
1729099160000|2024-10-16 17:19:20|7163.2|7155.2|7165.2|7157.2|7167.7|7161.1|7163.2|7155.2|1
1729099170000|2024-10-16 17:19:30|7163.9|7157.9|7164.4|7158.4|7164.4|7158.4|7163.9|7157.9|0
1729099180000|2024-10-16 17:19:40|7163.7|7157.7|7163.4|7157.4|7164.4|7158.4|7163.4|7157.4|0
1729099190000|2024-10-16 17:19:50|7163.1|7157.1|7162.2|7154.2|7163.1|7157.1|7161.1|7154.2|1
1729099200000|2024-10-16 17:20:00|7162.4|7154.4|7158.1|7152.1|7162.9|7154.9|7158.1|7152.1|1
1729099210000|2024-10-16 17:20:10|7157.4|7151.4|7158.2|7150.2|7158.2|7151.4|7156.7|7150.2|3
1729099220000|2024-10-16 17:20:20|7158.9|7150.9|7159.1|7151.1|7159.2|7151.2|7158.9|7150.9|2
1729099230000|2024-10-16 17:20:30|7159.2|7151.2|7159.1|7153.1|7159.2|7153.1|7158.4|7151.2|1
1729099240000|2024-10-16 17:20:40|7159.6|7151.6|7160.9|7152.9|7160.9|7152.9|7159.6|7151.6|0
1729099250000|2024-10-16 17:20:50|7162.9|7154.9|7163.2|7157.2|7163.6|7157.2|7162.9|7154.9|2
1729099260000|2024-10-16 17:21:00|7163.7|7157.7|7166.1|7158.1|7166.6|7158.6|7163.7|7157.2|6
1729099270000|2024-10-16 17:21:10|7164.4|7158.4|7165.2|7157.2|7165.9|7158.4|7164.4|7157.2|1
1729099280000|2024-10-16 17:21:20|7164.6|7156.6|7164.6|7156.6|7164.6|7156.6|7164.6|7156.6|1
1729099290000|2024-10-16 17:21:30|7164.9|7156.9|7162.7|7156.7|7164.9|7156.9|7162.7|7156.7|0
1729099310000|2024-10-16 17:21:50|7162.4|7156.4|7162.6|7156.6|7162.9|7156.9|7162.4|7156.4|1
1729099320000|2024-10-16 17:22:00|7165.2|7157.2|7165.4|7159.4|7166.6|7159.4|7165.2|7157.2|4
1729099330000|2024-10-16 17:22:10|7165.9|7157.4|7156.6|7148.6|7165.9|7157.4|7155.4|7148.4|3
1729099340000|2024-10-16 17:22:20|7156.7|7148.7|7158.1|7150.1|7158.7|7151.4|7156.7|7148.7|0
1729099360000|2024-10-16 17:22:40|7157.4|7149.4|7163.6|7155.6|7163.6|7155.6|7157.4|7149.4|1
1729099370000|2024-10-16 17:22:50|7163.4|7155.4|7163.2|7155.2|7163.9|7157.4|7163.1|7155.1|0
1729099380000|2024-10-16 17:23:00|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|0
1729099390000|2024-10-16 17:23:10|7161.4|7155.4|7161.9|7153.9|7162.4|7155.4|7161.1|7153.9|0
1729099400000|2024-10-16 17:23:20|7162.9|7150.9|7161.7|7153.7|7164.6|7153.7|7161.7|7150.9|1
1729099410000|2024-10-16 17:23:30|7163.9|7151.9|7161.7|7153.7|7163.9|7153.7|7161.7|7151.9|0
1729099420000|2024-10-16 17:23:40|7160.6|7152.6|7161.7|7153.7|7161.7|7153.7|7160.6|7152.6|0
1729099440000|2024-10-16 17:24:00|7165.4|7157.4|7164.7|7158.7|7167.4|7159.4|7164.7|7157.4|1
1729099450000|2024-10-16 17:24:10|7167|7159|7166.2|7158.2|7167|7159|7165|7158.2|0
1729099460000|2024-10-16 17:24:20|7166.4|7158.4|7163.7|7157.7|7166.4|7159|7163.7|7157.7|0
1729099480000|2024-10-16 17:24:40|7164|7158|7164.2|7158.2|7165.4|7159.4|7164|7158|1
1729099500000|2024-10-16 17:25:00|7164.4|7156.4|7162.7|7156.7|7164.4|7156.7|7162.7|7156.4|2
1729099510000|2024-10-16 17:25:10|7163.4|7157.4|7161|7155|7163.4|7157.4|7161|7154|1
1729099520000|2024-10-16 17:25:20|7160.4|7154.4|7160|7154|7160.4|7154.4|7160|7154|15
1729099530000|2024-10-16 17:25:30|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|7160.9|7154.9|0
1729099540000|2024-10-16 17:25:40|7159.9|7153.9|7160|7154|7160.5|7154.5|7159.9|7153.9|1
1729099550000|2024-10-16 17:25:50|7159.9|7153.9|7162.5|7154.5|7162.5|7154.7|7158.7|7152.7|1
1729099560000|2024-10-16 17:26:00|7167.4|7159.4|7167.4|7161.4|7169.2|7162.5|7167.4|7159.4|3
1729099570000|2024-10-16 17:26:10|7167|7161|7167.7|7159.7|7167.9|7161.7|7167|7159.7|0
1729099580000|2024-10-16 17:26:20|7167.4|7161.4|7167.4|7161.4|7168|7162|7167.4|7161.4|0
1729099600000|2024-10-16 17:26:40|7165.9|7153.9|7162.9|7154.9|7165.9|7154.9|7162.9|7153.2|2
1729099620000|2024-10-16 17:27:00|7161.9|7153.9|7161.9|7155.9|7161.9|7155.9|7161.9|7153.9|1
1729099630000|2024-10-16 17:27:10|7162.2|7156.2|7164.7|7156.7|7164.7|7156.9|7162.2|7156.2|1
1729099640000|2024-10-16 17:27:20|7165|7157|7163|7155|7165|7157|7163|7155|2
1729099650000|2024-10-16 17:27:30|7162.4|7154.4|7162.4|7154.4|7162.4|7154.4|7162.4|7154.4|0
1729099660000|2024-10-16 17:27:40|7164.5|7152.5|7164.7|7156.7|7164.7|7156.7|7162.7|7152.5|0
1729099670000|2024-10-16 17:27:50|7166.4|7154.4|7165.4|7153.4|7166.4|7154.4|7165.4|7153.4|0
1729099680000|2024-10-16 17:28:00|7164|7156|7166.9|7154.9|7166.9|7156|7164|7154.9|0
1729099690000|2024-10-16 17:28:10|7165.9|7157.9|7163.9|7155.9|7167.2|7157.9|7163.9|7155.2|0
1729099700000|2024-10-16 17:28:20|7167.5|7155.5|7167.5|7155.5|7167.5|7155.5|7167.5|7155.5|0
1729099710000|2024-10-16 17:28:30|7167.9|7155.9|7159|7153|7167.9|7158.5|7159|7153|4
1729099720000|2024-10-16 17:28:40|7158.4|7152.4|7162.5|7154.5|7162.5|7154.5|7158|7152|1
1729099730000|2024-10-16 17:28:50|7161.9|7153.9|7167.9|7155.9|7167.9|7158|7160.7|7153.5|2
1729099740000|2024-10-16 17:29:00|7168|7156|7168|7156|7168|7156|7168|7156|0
1729099750000|2024-10-16 17:29:10|7165.7|7157.7|7165.7|7157.7|7165.7|7157.7|7165.7|7157.7|0
1729099760000|2024-10-16 17:29:20|7164.4|7158.4|7164|7158|7165.2|7158.4|7163.7|7156.9|0
1729099770000|2024-10-16 17:29:30|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1729099780000|2024-10-16 17:29:40|7163|7157|7163|7155|7165.5|7157|7163|7152.9|2
1729099790000|2024-10-16 17:29:50|7162.7|7154.7|7165.3|7153.3|7166.7|7154.7|7162.7|7153.3|10
1729154700000|2024-10-17 08:45:00|7152.9|7140.9|7171.4|7159.4|7172.4|7160.4|7142.8|7130.8|24
1729154710000|2024-10-17 08:45:10|7171.2|7159.2|7174.9|7162.9|7174.9|7162.9|7171.1|7159.1|4
1729154720000|2024-10-17 08:45:20|7175|7163|7172.8|7160.8|7186.4|7174.4|7172.8|7160.8|11
1729154730000|2024-10-17 08:45:30|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|0
1729154740000|2024-10-17 08:45:40|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|0
1729154750000|2024-10-17 08:45:50|7172.8|7160.8|7172.4|7160.4|7172.8|7160.8|7172.4|7160.4|0
1729154760000|2024-10-17 08:46:00|7172.1|7160.1|7174.6|7162.6|7174.6|7162.6|7171.6|7159.6|2
1729154770000|2024-10-17 08:46:10|7174.7|7162.7|7176.2|7164.2|7176.2|7164.2|7173.6|7161.6|3
1729154780000|2024-10-17 08:46:20|7176.7|7164.7|7186.5|7174.5|7186.5|7174.5|7176.7|7164.7|1
1729154790000|2024-10-17 08:46:30|7186.7|7174.7|7190.2|7178.2|7190.2|7178.2|7186.7|7174.7|2
1729154800000|2024-10-17 08:46:40|7190.7|7178.7|7198.8|7186.8|7198.8|7186.8|7190.7|7178.7|5
1729154810000|2024-10-17 08:46:50|7199|7187|7202.5|7190.5|7202.9|7190.9|7199|7187|3
1729154820000|2024-10-17 08:47:00|7203.5|7191.5|7193.7|7181.7|7205.7|7193.7|7186.2|7174.2|10
1729154830000|2024-10-17 08:47:10|7195.3|7183.3|7188.8|7176.8|7202.7|7190.7|7188.8|7176.8|3
1729154840000|2024-10-17 08:47:20|7187.2|7175.2|7178.3|7166.3|7187.2|7175.2|7175.7|7163.7|5
1729154850000|2024-10-17 08:47:30|7178.2|7166.2|7183.2|7171.2|7183.2|7171.2|7176.7|7164.7|1
1729154860000|2024-10-17 08:47:40|7183.4|7171.4|7183.2|7171.2|7183.4|7171.4|7182.5|7170.5|0
1729154870000|2024-10-17 08:47:50|7181.9|7169.9|7179.7|7167.7|7181.9|7169.9|7176.7|7164.7|0
1729154880000|2024-10-17 08:48:00|7177.1|7165.1|7172.8|7160.8|7177.1|7165.1|7172.7|7160.7|1
1729154890000|2024-10-17 08:48:10|7173|7161|7175.5|7163.5|7181.8|7169.8|7172.1|7160.1|4
1729154900000|2024-10-17 08:48:20|7179.1|7167.1|7176.5|7164.5|7179.1|7167.1|7176.5|7164.5|2
1729154910000|2024-10-17 08:48:30|7176.7|7164.7|7176.7|7164.7|7177|7165|7176.3|7164.3|1
1729154920000|2024-10-17 08:48:40|7171.2|7159.2|7171.7|7159.7|7172.2|7160.2|7171.2|7159.2|1
1729154930000|2024-10-17 08:48:50|7173.3|7161.3|7181|7169|7181|7169|7173.3|7161.3|10
1729154940000|2024-10-17 08:49:00|7181.3|7169.3|7189.8|7177.8|7190.8|7178.8|7181.3|7169.3|3
1729154950000|2024-10-17 08:49:10|7189.1|7177.1|7189.1|7177.1|7189.1|7177.1|7189.1|7177.1|0
1729154960000|2024-10-17 08:49:20|7190.8|7178.8|7188.8|7176.8|7190.9|7178.9|7188.6|7176.6|0
1729154970000|2024-10-17 08:49:30|7189.1|7177.1|7189.1|7177.1|7189.1|7177.1|7189.1|7177.1|0
1729154980000|2024-10-17 08:49:40|7189.8|7177.8|7190.6|7178.6|7190.6|7178.6|7189.8|7177.8|1
1729154990000|2024-10-17 08:49:50|7191.3|7179.3|7191.4|7179.4|7195.9|7187.9|7191.3|7179.3|2
1729155000000|2024-10-17 08:50:00|7190.8|7178.8|7191.3|7179.3|7191.3|7179.3|7190.1|7178.1|1
1729155010000|2024-10-17 08:50:10|7190.6|7178.6|7189.4|7181.4|7190.6|7181.6|7188.8|7178.6|0
1729155020000|2024-10-17 08:50:20|7188.6|7176.6|7185.3|7173.3|7188.8|7176.8|7185.3|7173.3|4
1729155030000|2024-10-17 08:50:30|7186.6|7174.6|7187|7175|7187|7175|7186.6|7174.6|1
1729155040000|2024-10-17 08:50:40|7186.5|7174.5|7180|7168|7186.5|7174.5|7180|7168|2
1729155050000|2024-10-17 08:50:50|7180.8|7168.8|7179|7167|7190.9|7178.9|7178.8|7166.8|7
1729155060000|2024-10-17 08:51:00|7177|7165|7176.8|7164.8|7177|7165|7176.8|7164.8|0
1729155070000|2024-10-17 08:51:10|7176.9|7164.9|7176.3|7164.3|7177|7165|7176.3|7164.3|0
1729155080000|2024-10-17 08:51:20|7174.1|7162.1|7181.8|7169.8|7181.8|7169.8|7173.6|7161.6|4
1729155090000|2024-10-17 08:51:30|7181.4|7169.4|7180.1|7168.1|7181.4|7169.4|7180.1|7168.1|1
1729155100000|2024-10-17 08:51:40|7181.4|7169.4|7183.1|7175.1|7183.1|7175.1|7181.4|7169.4|0
1729155120000|2024-10-17 08:52:00|7182.8|7174.8|7176.5|7164.5|7190.6|7178.6|7176.5|7164.5|2
1729155130000|2024-10-17 08:52:10|7175.7|7163.7|7178.5|7166.5|7178.5|7166.5|7175|7163|0
1729155140000|2024-10-17 08:52:20|7181.2|7169.2|7193.3|7181.3|7193.3|7181.3|7181.2|7169.2|1
1729155150000|2024-10-17 08:52:30|7192.9|7180.9|7187.5|7175.5|7198.9|7186.9|7187.5|7175.5|3
1729155170000|2024-10-17 08:52:50|7194.3|7182.3|7185.1|7173.1|7195.3|7183.3|7185.1|7173.1|1
1729155180000|2024-10-17 08:53:00|7184.9|7172.9|7176.7|7168.7|7185.1|7173.1|7176.7|7165.9|1
1729155190000|2024-10-17 08:53:10|7181.8|7169.8|7179.6|7167.6|7181.8|7169.8|7179.6|7167.6|0
1729155210000|2024-10-17 08:53:30|7180.6|7168.6|7182.9|7170.9|7184.9|7172.9|7180.6|7168.6|0
1729155220000|2024-10-17 08:53:40|7183.2|7171.2|7183.2|7171.2|7183.9|7171.9|7183.2|7171.2|0
1729155240000|2024-10-17 08:54:00|7175.1|7163.1|7173.8|7161.8|7175.1|7163.1|7173.8|7161.8|1
1729155250000|2024-10-17 08:54:10|7173.9|7161.9|7171.4|7159.4|7173.9|7161.9|7171.4|7159.4|0
1729155260000|2024-10-17 08:54:20|7170.9|7158.9|7172.4|7160.4|7172.4|7160.4|7169.6|7157.6|1
1729155270000|2024-10-17 08:54:30|7173.1|7161.1|7173.9|7161.9|7174.1|7162.1|7173.1|7161.1|0
1729155280000|2024-10-17 08:54:40|7174.8|7162.8|7174.8|7162.8|7174.8|7162.8|7174.8|7162.8|0
1729155290000|2024-10-17 08:54:50|7175.1|7163.1|7181.4|7169.4|7181.4|7169.6|7175.1|7163.1|1
1729155300000|2024-10-17 08:55:00|7177.8|7165.8|7177.3|7165.3|7178.1|7168.7|7176.7|7165.1|0
1729155310000|2024-10-17 08:55:10|7174.9|7166.9|7172.8|7160.8|7174.9|7166.9|7172.8|7160.8|2
1729155320000|2024-10-17 08:55:20|7172.9|7160.9|7173.9|7161.9|7173.9|7161.9|7172.9|7160.9|0
1729155340000|2024-10-17 08:55:40|7174.9|7162.9|7171.2|7159.2|7174.9|7162.9|7171.2|7159.2|0
1729155360000|2024-10-17 08:56:00|7167.2|7155.2|7169.6|7157.6|7169.6|7159.1|7167.1|7155.2|1
1729155370000|2024-10-17 08:56:10|7171.7|7159.7|7171.4|7159.4|7174.9|7162.9|7171.4|7159.4|1
1729155380000|2024-10-17 08:56:20|7170.6|7158.6|7168.4|7160.4|7170.6|7160.4|7168.4|7158.6|0
1729155390000|2024-10-17 08:56:30|7167.4|7159.4|7167.4|7159.4|7167.4|7159.4|7167.4|7159.4|0
1729155400000|2024-10-17 08:56:40|7171.2|7159.2|7171.2|7159.2|7171.2|7159.2|7171.2|7159.2|0
1729155410000|2024-10-17 08:56:50|7169.1|7161.1|7167.4|7155.4|7170.9|7161.1|7165.9|7155.2|1
1729155420000|2024-10-17 08:57:00|7167.9|7155.9|7164.9|7152.9|7168.6|7156.6|7161.9|7152.2|1
1729155430000|2024-10-17 08:57:10|7162.6|7154.6|7161.6|7153.6|7162.6|7154.6|7161.6|7153.6|0
1729155440000|2024-10-17 08:57:20|7158.9|7146.9|7161.4|7149.4|7161.4|7149.4|7158.9|7146.9|1
1729155450000|2024-10-17 08:57:30|7161.7|7149.7|7160.8|7148.8|7161.7|7149.7|7160.3|7148.3|0
1729155460000|2024-10-17 08:57:40|7161.7|7149.7|7163.4|7151.4|7163.4|7151.4|7161.7|7149.7|0
1729155470000|2024-10-17 08:57:50|7162.4|7150.4|7173.1|7161.1|7173.9|7161.9|7162.1|7150.1|1
1729155480000|2024-10-17 08:58:00|7173.9|7161.9|7173.9|7161.9|7173.9|7161.9|7173.9|7161.9|0
1729155520000|2024-10-17 08:58:40|7170.1|7164.1|7175.1|7163.1|7175.1|7164.1|7170.1|7163.1|1
1729155550000|2024-10-17 08:59:10|7175.7|7163.7|7175.2|7163.2|7175.7|7163.7|7175.2|7163.2|0
1729155560000|2024-10-17 08:59:20|7179.6|7167.6|7179.6|7167.6|7179.6|7167.6|7179.6|7167.6|0
1729155570000|2024-10-17 08:59:30|7179.2|7167.2|7179.6|7167.6|7179.6|7167.6|7178.6|7166.6|0
1729155580000|2024-10-17 08:59:40|7179.5|7167.5|7179.5|7167.5|7179.5|7167.5|7179.5|7167.5|0
1729155590000|2024-10-17 08:59:50|7181.9|7169.9|7181.9|7169.9|7182.9|7170.9|7181.9|7169.9|1
1729155600000|2024-10-17 09:00:00|7184.9|7172.9|7193.2|7181.2|7193.5|7181.5|7182|7171.9|2
1729155610000|2024-10-17 09:00:10|7192.7|7180.7|7191.3|7179.3|7192.7|7180.7|7190.2|7178.2|0
1729155620000|2024-10-17 09:00:20|7191|7179|7190.8|7178.8|7191.7|7179.7|7190.8|7178.8|1
1729155630000|2024-10-17 09:00:30|7191.2|7179.2|7196.3|7184.3|7196.8|7184.8|7190.1|7179.2|3
1729155640000|2024-10-17 09:00:40|7196.5|7184.5|7197.2|7185.2|7197.3|7185.3|7196.5|7184.5|0
1729155650000|2024-10-17 09:00:50|7201.3|7189.3|7206.6|7198.6|7210.2|7198.6|7201.3|7189.3|2
1729155660000|2024-10-17 09:01:00|7207.3|7199.3|7230.2|7218.2|7230.2|7218.2|7207.3|7199.3|7
1729155670000|2024-10-17 09:01:10|7230.9|7218.9|7228.5|7220.5|7240.4|7231.9|7225.2|7215.2|10
1729155680000|2024-10-17 09:01:20|7229.4|7221.4|7231.7|7219.7|7239.7|7227.7|7228.5|7219.7|13
1729155690000|2024-10-17 09:01:30|7228.4|7216.4|7229.4|7217.4|7229.4|7217.4|7226.5|7214.5|1
1729155700000|2024-10-17 09:01:40|7231.4|7219.4|7232.2|7220.2|7233.4|7221.8|7229.8|7219.4|2
1729155710000|2024-10-17 09:01:50|7231.9|7219.9|7232.9|7220.9|7232.9|7220.9|7231.9|7219.9|0
1729155720000|2024-10-17 09:02:00|7231.9|7224.9|7241.5|7229.5|7241.5|7229.5|7231.9|7224.9|1
1729155730000|2024-10-17 09:02:10|7242.7|7230.7|7243.3|7231.3|7243.3|7231.3|7240.7|7228.7|3
1729155740000|2024-10-17 09:02:20|7243.5|7231.5|7241.2|7235.2|7243.8|7235.2|7241.2|7231.5|0
1729155750000|2024-10-17 09:02:30|7242.9|7236.9|7250|7238|7250.4|7238.4|7242.9|7236.2|2
1729155760000|2024-10-17 09:02:40|7246.7|7238.7|7246.7|7238.7|7246.7|7238.7|7246.7|7238.7|0
1729155770000|2024-10-17 09:02:50|7247.4|7239.4|7268|7256|7268|7256|7246.9|7238.9|15
1729155780000|2024-10-17 09:03:00|7268.2|7256.2|7267.7|7255.7|7268.7|7258.2|7265|7253.7|3
1729155790000|2024-10-17 09:03:10|7265.5|7257.5|7263.7|7251.7|7265.5|7257.8|7262.7|7251.7|3
1729155800000|2024-10-17 09:03:20|7261.7|7249.7|7258.2|7246.2|7261.7|7249.7|7258|7246|1
1729155810000|2024-10-17 09:03:30|7259.5|7247.5|7258|7246|7259.5|7247.5|7258|7246|0
1729155820000|2024-10-17 09:03:40|7256.4|7244.4|7256.2|7244.2|7264.3|7252.3|7256.2|7244.2|7
1729155830000|2024-10-17 09:03:50|7255.9|7243.9|7255.2|7243.2|7256.5|7244.5|7254.8|7242.8|0
1729155840000|2024-10-17 09:04:00|7255.5|7243.5|7259.5|7247.5|7259.7|7247.7|7255.5|7243.5|3
1729155850000|2024-10-17 09:04:10|7259.9|7247.9|7267.3|7255.3|7267.3|7255.3|7259.9|7247.9|1
1729155870000|2024-10-17 09:04:30|7268.2|7256.2|7268.2|7256.2|7268.5|7256.5|7268.2|7256.2|2
1729155880000|2024-10-17 09:04:40|7268.8|7256.8|7277|7265|7277|7267|7267.2|7256.8|4
1729155890000|2024-10-17 09:04:50|7275.2|7267.2|7282.5|7270.5|7283.5|7271.5|7275.2|7267.2|4
1729155900000|2024-10-17 09:05:00|7283.2|7271.2|7271.5|7259.5|7283.7|7271.7|7270.8|7258.8|2
1729155910000|2024-10-17 09:05:10|7272.8|7260.8|7283|7271|7283|7271|7272.8|7260.8|3
1729155920000|2024-10-17 09:05:20|7282.5|7270.5|7280.2|7272.2|7285|7273|7280.2|7270.2|0
1729155930000|2024-10-17 09:05:30|7280.5|7272.5|7282.1|7270.1|7283.6|7272.5|7278.8|7270|1
1729155940000|2024-10-17 09:05:40|7282.3|7270.3|7280.1|7272.1|7282.6|7272.1|7280.1|7270.3|1
1729155950000|2024-10-17 09:05:50|7282.6|7270.6|7286.3|7274.3|7288.5|7277.8|7281|7270.6|3
1729155960000|2024-10-17 09:06:00|7285|7273|7280.2|7268.2|7285|7273|7276.3|7264.3|1
1729155970000|2024-10-17 09:06:10|7282.3|7270.3|7279.2|7267.2|7282.3|7270.3|7277.2|7265.2|0
1729156000000|2024-10-17 09:06:40|7278.5|7266.5|7277.2|7265.2|7279.2|7267.2|7277.2|7265.2|1
1729156010000|2024-10-17 09:06:50|7274.9|7262.9|7273.7|7261.7|7274.9|7262.9|7272.2|7260.2|1
1729156020000|2024-10-17 09:07:00|7272.3|7260.3|7267.5|7255.5|7273|7261|7267.5|7255.5|1
1729156030000|2024-10-17 09:07:10|7265|7253|7276.3|7264.3|7279.1|7267.1|7264.2|7252.2|1
1729156040000|2024-10-17 09:07:20|7274.7|7262.7|7267|7255|7276.5|7264.5|7267|7255|1
1729156050000|2024-10-17 09:07:30|7267.5|7255.5|7260.6|7248.6|7267.9|7255.9|7259.5|7247.5|3
1729156060000|2024-10-17 09:07:40|7262.2|7250.2|7263.2|7251.2|7264.3|7252.3|7262.2|7250.2|0
1729156070000|2024-10-17 09:07:50|7262.1|7250.1|7262.6|7250.6|7263.1|7251.1|7262.1|7250.1|0
1729156080000|2024-10-17 09:08:00|7263.2|7251.2|7261.9|7249.9|7263.2|7252.6|7260.4|7248.4|2
1729156090000|2024-10-17 09:08:10|7260.2|7248.2|7257.7|7245.7|7260.2|7248.2|7257.1|7245.1|0
1729156100000|2024-10-17 09:08:20|7254.9|7242.9|7250.9|7238.9|7254.9|7242.9|7249.9|7237.9|2
1729156110000|2024-10-17 09:08:30|7254.6|7242.6|7247.6|7235.6|7254.6|7242.6|7244.2|7232.2|2
1729156120000|2024-10-17 09:08:40|7248.5|7236.5|7253.9|7241.9|7254.1|7242.1|7248.5|7236.5|0
1729156140000|2024-10-17 09:09:00|7256.6|7244.6|7258.5|7246.5|7259|7247|7255.2|7243.2|2
1729156160000|2024-10-17 09:09:20|7259.2|7247.2|7261.4|7249.4|7262.5|7250.5|7259.2|7247.2|0
1729156170000|2024-10-17 09:09:30|7262|7250|7262|7250|7262|7250|7262|7250|0
1729156180000|2024-10-17 09:09:40|7260.7|7248.7|7273.1|7261.1|7273.1|7261.1|7260.7|7248.7|1
1729156200000|2024-10-17 09:10:00|7270|7258|7271.7|7259.7|7271.7|7259.7|7270|7258|0
1729156210000|2024-10-17 09:10:10|7274.9|7262.9|7275.5|7263.5|7275.5|7263.5|7274.9|7262.9|0
1729156220000|2024-10-17 09:10:20|7275.4|7263.4|7277.9|7265.9|7277.9|7265.9|7275.4|7263.4|0
1729156230000|2024-10-17 09:10:30|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|7278.2|7266.2|0
1729156240000|2024-10-17 09:10:40|7281.5|7269.5|7281.5|7269.5|7281.5|7269.5|7281.5|7269.5|0
1729156250000|2024-10-17 09:10:50|7281.8|7269.8|7281.8|7269.8|7281.8|7269.8|7281.8|7269.8|0
1729156260000|2024-10-17 09:11:00|7283|7271|7285.3|7273.3|7285.3|7273.3|7283|7271|0
1729156270000|2024-10-17 09:11:10|7287|7275|7287|7275|7287|7275|7287|7275|1
1729156280000|2024-10-17 09:11:20|7286|7274|7288.3|7276.3|7288.3|7276.3|7286|7274|0
1729156290000|2024-10-17 09:11:30|7289.3|7277.3|7289.3|7277.3|7289.3|7277.3|7289.3|7277.3|0
1729156310000|2024-10-17 09:11:50|7289.8|7277.8|7290.7|7278.7|7290.7|7278.7|7289.8|7277.8|0
1729156320000|2024-10-17 09:12:00|7291|7279|7299.1|7287.1|7300.5|7290.8|7291|7279|4
1729156330000|2024-10-17 09:12:10|7298.5|7286.5|7286.1|7278.1|7298.5|7286.5|7286.1|7277.1|1
1729156340000|2024-10-17 09:12:20|7285.5|7280.1|7295.1|7283.1|7295.1|7283.1|7285.5|7278.4|1
1729156350000|2024-10-17 09:12:30|7294.3|7282.3|7299.8|7291.8|7302.3|7291.8|7291.5|7279.5|2
1729156360000|2024-10-17 09:12:40|7301.3|7289.3|7300.3|7292.3|7301.6|7292.3|7300.3|7289.3|0
1729156370000|2024-10-17 09:12:50|7302|7290|7300|7288|7302|7290|7300|7288|0
1729156380000|2024-10-17 09:13:00|7299.3|7287.3|7291.5|7279.5|7303|7291|7291.5|7279.5|6
1729156390000|2024-10-17 09:13:10|7291.8|7279.8|7293.5|7281.5|7300.2|7288.2|7290.9|7278.9|3
1729156400000|2024-10-17 09:13:20|7294.7|7282.7|7294.5|7282.5|7294.7|7282.7|7294.5|7282.5|0
1729156410000|2024-10-17 09:13:30|7294.2|7282.2|7290.5|7278.5|7294.2|7282.2|7290.5|7278.5|1
1729156420000|2024-10-17 09:13:40|7289.9|7277.9|7286.2|7274.2|7289.9|7277.9|7286.2|7274.2|1
1729156430000|2024-10-17 09:13:50|7297.4|7285.4|7291.9|7279.9|7297.4|7285.4|7291.9|7279.9|2
1729156440000|2024-10-17 09:14:00|7291.2|7279.2|7296.4|7284.4|7297.4|7285.4|7289.9|7279.2|0
1729156450000|2024-10-17 09:14:10|7293.9|7285.9|7284.6|7272.6|7295.6|7285.9|7284.6|7272.6|8
1729156470000|2024-10-17 09:14:30|7283.6|7271.6|7283.6|7271.6|7283.6|7271.6|7283.6|7271.6|0
1729156480000|2024-10-17 09:14:40|7281.6|7269.6|7278.6|7266.6|7283.1|7271.1|7278.6|7266.6|0
1729156490000|2024-10-17 09:14:50|7276.4|7264.4|7272.8|7260.8|7276.4|7264.4|7270.8|7258.8|2
1729156500000|2024-10-17 09:15:00|7272.4|7260.4|7260.4|7248.4|7272.4|7260.4|7260.4|7248.4|3
1729156510000|2024-10-17 09:15:10|7261.3|7249.3|7270.1|7258.1|7274.4|7262.4|7261.3|7249.3|1
1729156520000|2024-10-17 09:15:20|7268.8|7256.8|7267.1|7255.1|7268.8|7256.8|7266.9|7254.9|0
1729156530000|2024-10-17 09:15:30|7267.4|7255.4|7269.1|7257.1|7270.7|7258.7|7264.9|7252.9|0
1729156540000|2024-10-17 09:15:40|7271.6|7259.6|7274.1|7262.1|7274.9|7262.9|7271.6|7259.6|0
1729156550000|2024-10-17 09:15:50|7275.1|7263.1|7275.1|7263.1|7275.9|7263.9|7274.2|7262.2|0
1729156560000|2024-10-17 09:16:00|7271.7|7259.7|7266.1|7254.1|7271.7|7259.7|7266.1|7254.1|0
1729156570000|2024-10-17 09:16:10|7265.7|7253.7|7266.4|7254.4|7266.4|7254.4|7265.7|7253.7|0
1729156580000|2024-10-17 09:16:20|7265.1|7253.1|7266.4|7254.4|7266.4|7254.4|7264.4|7252.4|0
1729156590000|2024-10-17 09:16:30|7267.1|7255.1|7265.2|7253.2|7267.1|7255.1|7265.2|7253.2|0
1729156600000|2024-10-17 09:16:40|7262.6|7254.6|7267.4|7255.4|7267.4|7255.4|7261.7|7253.7|2
1729156610000|2024-10-17 09:16:50|7264.9|7258.9|7273|7265|7275|7265|7264.9|7258.9|1
1729156620000|2024-10-17 09:17:00|7274.2|7266.2|7279.7|7267.7|7279.7|7267.7|7273.2|7261.2|4
1729156630000|2024-10-17 09:17:10|7284.3|7272.3|7275.5|7263.5|7284.3|7272.3|7275.5|7263.5|3
1729156640000|2024-10-17 09:17:20|7274.7|7262.7|7274.7|7262.7|7274.7|7262.7|7274.7|7262.7|0
1729156650000|2024-10-17 09:17:30|7277|7265|7275.5|7263.5|7277|7265|7274.7|7262.7|0
1729156660000|2024-10-17 09:17:40|7276.9|7264.9|7284|7272|7284.2|7272.2|7276.9|7264.9|2
1729156680000|2024-10-17 09:18:00|7283.4|7271.4|7280.2|7268.2|7283.4|7271.4|7277.2|7265.2|2
1729156690000|2024-10-17 09:18:10|7281.7|7269.7|7281.7|7269.7|7281.7|7269.7|7281.7|7269.7|0
1729156700000|2024-10-17 09:18:20|7283|7271|7285|7273|7286.2|7274.2|7283|7271|0
1729156710000|2024-10-17 09:18:30|7286.2|7278.2|7286.5|7278.5|7288.4|7278.5|7286.2|7276.4|0
1729156720000|2024-10-17 09:18:40|7286.7|7278.7|7282.7|7274.7|7286.7|7279.8|7281.5|7274.3|1
1729156730000|2024-10-17 09:18:50|7288|7276|7285.7|7277.7|7288|7277.8|7285.7|7276|0
1729156740000|2024-10-17 09:19:00|7287.2|7279.2|7284.5|7278.5|7287.2|7279.2|7284.5|7277.7|0
1729156750000|2024-10-17 09:19:10|7286.2|7278.2|7288.2|7280.2|7288.2|7280.2|7286.2|7278.2|0
1729156760000|2024-10-17 09:19:20|7293.5|7285.5|7292.9|7280.9|7293.5|7285.5|7291.8|7280.9|2
1729156770000|2024-10-17 09:19:30|7291.9|7279.9|7291.9|7283.9|7294|7283.9|7290.3|7279.9|4
1729156780000|2024-10-17 09:19:40|7292.2|7284.2|7295.7|7283.7|7295.7|7284.2|7292.2|7281.8|0
1729156790000|2024-10-17 09:19:50|7292.8|7284.8|7292.8|7284.8|7292.8|7284.8|7292.8|7284.8|0
1729156800000|2024-10-17 09:20:00|7293.5|7285.5|7293.5|7285.5|7293.5|7285.5|7293.5|7285.5|0
1729156810000|2024-10-17 09:20:10|7304.7|7292.7|7303.7|7295.7|7304.7|7295.7|7303.2|7292.7|1
1729156820000|2024-10-17 09:20:20|7306.3|7294.3|7306.3|7294.3|7306.3|7295.8|7303.8|7294.3|0
1729156830000|2024-10-17 09:20:30|7304.7|7296.7|7304.5|7296.5|7304.7|7296.7|7304.5|7296.5|0
1729156840000|2024-10-17 09:20:40|7307.3|7299.3|7309.3|7301.3|7309.3|7301.3|7307.3|7299.3|1
1729156850000|2024-10-17 09:20:50|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|0
1729156860000|2024-10-17 09:21:00|7310|7298|7305.5|7293.5|7311.2|7299.2|7300.9|7288.9|5
1729156870000|2024-10-17 09:21:10|7306.5|7294.5|7306.9|7294.9|7306.9|7294.9|7306.5|7294.5|0
1729156880000|2024-10-17 09:21:20|7305|7293|7302|7290|7305.2|7293.2|7302|7290|0
1729156890000|2024-10-17 09:21:30|7302.2|7290.2|7301.2|7293.2|7302.5|7293.2|7298|7286|1
1729156900000|2024-10-17 09:21:40|7302.9|7290.9|7300.7|7288.7|7302.9|7290.9|7300.2|7288.2|0
1729156910000|2024-10-17 09:21:50|7300.9|7288.9|7300|7288|7300.9|7288.9|7299.2|7287.2|0
1729156920000|2024-10-17 09:22:00|7300.5|7288.5|7300.2|7288.2|7302.2|7290.2|7300.2|7288.2|0
1729156930000|2024-10-17 09:22:10|7301.7|7289.7|7302.4|7290.4|7302.4|7290.4|7301.7|7289.7|0
1729156940000|2024-10-17 09:22:20|7301.7|7289.7|7300.2|7292.2|7301.7|7292.2|7300|7288|0
1729156950000|2024-10-17 09:22:30|7301.5|7293.5|7303|7295|7303|7295.5|7301.5|7293.5|1
1729156960000|2024-10-17 09:22:40|7304.7|7296.7|7309.8|7297.8|7309.8|7297.8|7304.7|7296.7|1
1729156970000|2024-10-17 09:22:50|7301.2|7289.2|7301.2|7289.2|7301.5|7289.5|7301.2|7289.2|3
1729156980000|2024-10-17 09:23:00|7296.7|7284.7|7296.4|7284.4|7296.7|7284.7|7294.5|7282.5|0
1729156990000|2024-10-17 09:23:10|7297|7285|7295|7283|7297|7285|7295|7283|0
1729157010000|2024-10-17 09:23:30|7295.7|7283.7|7299.2|7287.2|7299.2|7287.2|7295.7|7283.7|0
1729157030000|2024-10-17 09:23:50|7301.9|7289.9|7303.9|7291.9|7306.2|7294.2|7301.6|7289.6|1
1729157040000|2024-10-17 09:24:00|7304.4|7292.4|7296.1|7284.1|7305|7293|7295.7|7283.7|1
1729157050000|2024-10-17 09:24:10|7296.7|7284.7|7297.7|7285.7|7297.7|7285.7|7296.4|7284.4|0
1729157060000|2024-10-17 09:24:20|7301.9|7293.9|7308|7296|7308.3|7296.3|7301.4|7293.9|3
1729157070000|2024-10-17 09:24:30|7307.5|7295.5|7309.5|7297.5|7309.5|7297.5|7307.5|7295.5|0
1729157080000|2024-10-17 09:24:40|7309.3|7297.3|7309.1|7297.1|7309.8|7297.8|7308.3|7296.3|0
1729157090000|2024-10-17 09:24:50|7305.8|7297.8|7306.8|7294.8|7306.8|7297.8|7304.5|7294.8|4
1729157100000|2024-10-17 09:25:00|7307.5|7295.5|7308|7296|7308|7296|7303.8|7293.8|2
1729157110000|2024-10-17 09:25:10|7306.1|7294.1|7307.5|7295.5|7307.5|7295.5|7304.3|7292.3|1
1729157120000|2024-10-17 09:25:20|7305.6|7293.6|7307.3|7295.3|7307.3|7295.3|7305.6|7293.6|0
1729157130000|2024-10-17 09:25:30|7301.6|7289.6|7301.9|7289.9|7301.9|7289.9|7301.6|7289.6|2
1729157140000|2024-10-17 09:25:40|7301.1|7289.1|7302.4|7290.4|7302.6|7290.6|7300.8|7288.8|0
1729157150000|2024-10-17 09:25:50|7309.8|7297.8|7313.7|7307.7|7313.7|7307.7|7309.5|7297.5|4
1729157160000|2024-10-17 09:26:00|7313.4|7307.4|7311.6|7303.6|7316.8|7307.9|7310.1|7301|7
1729157170000|2024-10-17 09:26:10|7314|7306|7325.8|7313.8|7325.9|7313.9|7314|7306|2
1729157180000|2024-10-17 09:26:20|7325.4|7313.4|7319.4|7311.4|7325.4|7313.4|7319.4|7309.8|1
1729157190000|2024-10-17 09:26:30|7317.7|7309.7|7319.8|7307.8|7323.3|7311.3|7317.7|7306.3|2
1729157200000|2024-10-17 09:26:40|7319|7307|7319|7307|7319|7307|7319|7307|0
1729157210000|2024-10-17 09:26:50|7320.3|7308.3|7313.9|7305.9|7320.3|7311.1|7313.9|7305.9|2
1729157220000|2024-10-17 09:27:00|7312.1|7306.1|7306.8|7294.8|7312.1|7306.1|7305.8|7294.8|3
1729157230000|2024-10-17 09:27:10|7307.3|7295.3|7303.8|7291.8|7307.3|7295.3|7303.8|7291.8|0
1729157240000|2024-10-17 09:27:20|7304.5|7292.5|7303.5|7291.5|7304.5|7292.5|7303.5|7291.5|1
1729157250000|2024-10-17 09:27:30|7304.5|7292.5|7312.8|7300.8|7312.9|7300.9|7304.5|7292.5|1
1729157260000|2024-10-17 09:27:40|7313.3|7301.3|7312.1|7300.1|7313.4|7301.4|7312.1|7300.1|1
1729157270000|2024-10-17 09:27:50|7312.6|7300.6|7312.1|7304.1|7314.6|7304.1|7311.2|7299.2|0
1729157280000|2024-10-17 09:28:00|7317.1|7305.1|7317.1|7305.1|7317.1|7305.1|7317.1|7305.1|1
1729157290000|2024-10-17 09:28:10|7318.1|7306.1|7318.1|7306.1|7318.1|7306.1|7318.1|7306.1|0
1729157300000|2024-10-17 09:28:20|7318.4|7306.4|7314.6|7306.6|7318.4|7306.7|7314.6|7306.1|1
1729157310000|2024-10-17 09:28:30|7314.2|7306.2|7315.6|7303.6|7315.6|7306.2|7313.6|7301.6|1
1729157330000|2024-10-17 09:28:50|7314.7|7306.7|7318.9|7310.9|7319.6|7310.9|7314.7|7305.6|0
1729157340000|2024-10-17 09:29:00|7318.6|7310.6|7318.6|7310.6|7318.6|7310.6|7318.6|7310.6|0
1729157350000|2024-10-17 09:29:10|7318.9|7306.9|7317.7|7305.7|7318.9|7306.9|7317.7|7305.7|4
1729157360000|2024-10-17 09:29:20|7316.1|7304.1|7314.7|7306.7|7316.1|7306.7|7314.7|7303.9|0
1729157370000|2024-10-17 09:29:30|7317.1|7309.1|7319.6|7307.6|7319.6|7309.1|7317.1|7307.6|0
1729157380000|2024-10-17 09:29:40|7305.2|7297.2|7306.6|7294.6|7306.6|7297.2|7305.2|7294.6|2
1729157390000|2024-10-17 09:29:50|7305.6|7293.6|7305.4|7293.4|7305.6|7293.6|7305.4|7293.4|0
1729157400000|2024-10-17 09:30:00|7305.1|7293.1|7305.9|7293.9|7305.9|7293.9|7297.9|7285.9|0
1729157410000|2024-10-17 09:30:10|7304.4|7292.4|7304.9|7292.9|7305.1|7293.1|7300.6|7288.6|1
1729157420000|2024-10-17 09:30:20|7305.1|7293.1|7305.1|7293.1|7305.1|7293.1|7305.1|7293.1|0
1729157430000|2024-10-17 09:30:30|7304.9|7296.9|7301.7|7289.7|7304.9|7296.9|7300.9|7288.9|1
1729157440000|2024-10-17 09:30:40|7299.4|7291.4|7301.1|7289.1|7301.1|7291.4|7299.4|7287.8|0
1729157460000|2024-10-17 09:31:00|7294.4|7282.4|7290.4|7278.4|7294.6|7282.6|7290.4|7278.4|0
1729157470000|2024-10-17 09:31:10|7293.2|7281.2|7290.7|7282.7|7294.1|7282.7|7290.7|7280.9|0
1729157480000|2024-10-17 09:31:20|7290.6|7282.6|7302.9|7290.9|7302.9|7290.9|7290.6|7282.1|1
1729157500000|2024-10-17 09:31:40|7302.6|7290.6|7303.2|7291.2|7303.2|7291.2|7302.6|7290.6|0
1729157520000|2024-10-17 09:32:00|7302.9|7290.9|7304.1|7292.1|7304.1|7292.1|7302.9|7290.9|0
1729157550000|2024-10-17 09:32:30|7302.9|7290.9|7303.7|7291.7|7303.7|7291.7|7302.9|7290.9|1
1729157560000|2024-10-17 09:32:40|7299|7291|7307.4|7295.4|7312.1|7300.1|7299|7291|2
1729157570000|2024-10-17 09:32:50|7307.6|7295.6|7306.6|7294.6|7309.1|7297.1|7306.6|7294.6|0
1729157580000|2024-10-17 09:33:00|7306.1|7294.1|7305.9|7293.9|7307.4|7295.4|7305.4|7293.4|0
1729157590000|2024-10-17 09:33:10|7306.2|7294.2|7308.1|7296.1|7308.1|7296.1|7306.2|7294.2|0
1729157610000|2024-10-17 09:33:30|7307.4|7295.4|7307.4|7299.4|7307.4|7299.4|7306.6|7294.6|0
1729157620000|2024-10-17 09:33:40|7318.1|7306.1|7317.6|7305.6|7318.1|7308.4|7316.1|7305.6|2
1729157630000|2024-10-17 09:33:50|7317.7|7305.7|7318.1|7306.1|7318.4|7306.4|7317.1|7305.1|0
1729157640000|2024-10-17 09:34:00|7318.7|7306.7|7323.7|7311.7|7323.7|7311.7|7318.2|7306.2|0
1729157650000|2024-10-17 09:34:10|7323.4|7311.4|7321.2|7309.2|7323.4|7312.9|7317.9|7309.2|1
1729157670000|2024-10-17 09:34:30|7322.4|7310.4|7323.1|7311.1|7323.1|7311.1|7322.1|7310.1|0
1729157680000|2024-10-17 09:34:40|7323.4|7311.4|7323.4|7311.4|7323.4|7311.4|7323.4|7311.4|0
1729157690000|2024-10-17 09:34:50|7322.6|7310.6|7324.2|7312.2|7324.2|7312.2|7322.4|7310.4|0
1729157700000|2024-10-17 09:35:00|7323.6|7311.6|7331.7|7319.7|7331.9|7319.9|7323.6|7311.6|1
1729157710000|2024-10-17 09:35:10|7329.4|7321.4|7331.7|7319.7|7332.7|7323|7329|7318.9|0
1729157720000|2024-10-17 09:35:20|7332.6|7320.6|7338.7|7326.7|7338.7|7326.7|7332.6|7320.6|0
1729157730000|2024-10-17 09:35:30|7341.8|7329.8|7346.1|7338.1|7346.1|7338.1|7334.2|7326.2|4
1729157740000|2024-10-17 09:35:40|7347.7|7335.7|7346|7338|7347.7|7338|7346|7335.7|0
1729157750000|2024-10-17 09:35:50|7342.3|7334.3|7338.5|7326.5|7342.3|7334.3|7338|7326.2|2
1729157760000|2024-10-17 09:36:00|7338.7|7326.7|7334.7|7326.7|7340.4|7329.2|7334.7|7326.7|1
1729157770000|2024-10-17 09:36:10|7335|7327|7334|7322|7335|7327|7332.7|7320.7|2
1729157780000|2024-10-17 09:36:20|7328.4|7316.4|7340.7|7328.7|7340.7|7328.7|7328.4|7316.4|2
1729157790000|2024-10-17 09:36:30|7341.7|7329.7|7349.4|7341.4|7351.5|7341.4|7341.7|7329.7|3
1729157800000|2024-10-17 09:36:40|7348.5|7336.5|7348.9|7336.9|7348.9|7336.9|7348.5|7336.5|1
1729157810000|2024-10-17 09:36:50|7347.9|7335.9|7348.9|7336.9|7348.9|7336.9|7347.2|7335.2|0
1729157820000|2024-10-17 09:37:00|7349.2|7337.2|7355.1|7347.1|7355.1|7347.1|7345.4|7337.2|5
1729157830000|2024-10-17 09:37:10|7353.7|7345.7|7355.1|7347.1|7355.1|7347.1|7353.7|7345.7|0
1729157840000|2024-10-17 09:37:20|7354.4|7348.4|7360.6|7348.6|7364.1|7354.5|7354.4|7348.4|2
1729157850000|2024-10-17 09:37:30|7361.5|7349.5|7343.3|7331.3|7361.5|7349.5|7342.8|7330.8|2
1729157860000|2024-10-17 09:37:40|7342.9|7330.9|7356.9|7344.9|7358.2|7346.2|7342.9|7330.9|6
1729157870000|2024-10-17 09:37:50|7358.6|7346.6|7356.9|7344.9|7358.6|7346.6|7356.9|7344.9|0
1729157880000|2024-10-17 09:38:00|7357.7|7345.7|7358.1|7346.1|7358.1|7346.1|7357.7|7345.7|0
1729157890000|2024-10-17 09:38:10|7356.1|7344.1|7355.2|7343.2|7356.1|7344.1|7355|7343|0
1729157900000|2024-10-17 09:38:20|7356.4|7344.4|7357.2|7345.2|7357.2|7345.2|7356.4|7344.4|0
1729157920000|2024-10-17 09:38:40|7356.6|7344.6|7353.5|7341.5|7356.6|7344.6|7353.5|7341.5|0
1729157930000|2024-10-17 09:38:50|7345.6|7333.6|7351.9|7339.9|7351.9|7339.9|7345.6|7333.6|2
1729157940000|2024-10-17 09:39:00|7351.2|7339.2|7352.8|7340.8|7352.8|7340.8|7351.2|7339.2|0
1729157950000|2024-10-17 09:39:10|7353.2|7341.2|7345.1|7333.1|7353.2|7341.2|7345.1|7333.1|2
1729157960000|2024-10-17 09:39:20|7345.9|7333.9|7345.9|7333.9|7345.9|7333.9|7345.9|7333.9|0
1729157970000|2024-10-17 09:39:30|7346.4|7334.4|7346.2|7334.2|7346.4|7334.4|7346.2|7334.2|0
1729157980000|2024-10-17 09:39:40|7344.6|7332.6|7346.4|7334.4|7347.1|7335.1|7344.6|7332.6|0
1729157990000|2024-10-17 09:39:50|7347.5|7335.5|7349.6|7337.6|7349.6|7337.6|7347.5|7335.5|0
1729158010000|2024-10-17 09:40:10|7348.9|7336.9|7350.7|7338.7|7350.7|7338.7|7348.2|7336.2|0
1729158020000|2024-10-17 09:40:20|7349.4|7337.4|7349.4|7337.4|7349.4|7337.4|7349.4|7337.4|0
1729158030000|2024-10-17 09:40:30|7349.1|7337.1|7349.1|7337.1|7349.1|7337.1|7349.1|7337.1|0
1729158040000|2024-10-17 09:40:40|7348.8|7336.8|7352.4|7340.4|7352.9|7340.9|7342.5|7330.5|1
1729158050000|2024-10-17 09:40:50|7352.6|7340.6|7354.4|7342.4|7355.1|7343.1|7352.6|7340.6|0
1729158060000|2024-10-17 09:41:00|7353.7|7341.7|7358.9|7346.9|7359.9|7347.9|7353.7|7341.7|0
1729158070000|2024-10-17 09:41:10|7360.4|7348.4|7360.4|7348.4|7360.4|7348.4|7360.4|7348.4|1
1729158080000|2024-10-17 09:41:20|7359.2|7347.2|7360|7348|7360|7348|7359.2|7347.2|0
1729158090000|2024-10-17 09:41:30|7369.9|7357.9|7364.3|7352.3|7369.9|7357.9|7363.5|7351.5|3
1729158100000|2024-10-17 09:41:40|7363.5|7351.5|7362.9|7350.9|7363.5|7351.5|7355.2|7343.2|0
1729158110000|2024-10-17 09:41:50|7362.5|7350.5|7363.7|7351.7|7364.7|7352.7|7362.5|7350.5|3
1729158120000|2024-10-17 09:42:00|7363.3|7351.3|7364.3|7352.3|7364.3|7352.3|7363.3|7351.3|1
1729158130000|2024-10-17 09:42:10|7364.2|7352.2|7364.2|7352.2|7364.2|7352.2|7364.2|7352.2|0
1729158140000|2024-10-17 09:42:20|7364.3|7352.3|7365.2|7353.2|7365.3|7353.3|7364.3|7352.3|0
1729158150000|2024-10-17 09:42:30|7364.2|7352.2|7364.2|7352.2|7364.2|7352.2|7364.2|7352.2|0
1729158160000|2024-10-17 09:42:40|7364.8|7352.8|7361.3|7353.3|7365.3|7353.3|7361.3|7352.8|0
1729158170000|2024-10-17 09:42:50|7363.5|7351.5|7364.7|7352.7|7364.7|7353.9|7361.5|7351.5|1
1729158180000|2024-10-17 09:43:00|7362|7350|7359.9|7347.9|7362|7350|7359.1|7347.1|1
1729158190000|2024-10-17 09:43:10|7360.1|7348.1|7356.2|7344.2|7360.1|7348.1|7356.2|7344.2|0
1729158200000|2024-10-17 09:43:20|7356.1|7344.1|7354.6|7342.6|7356.1|7344.1|7354.4|7342.4|0
1729158210000|2024-10-17 09:43:30|7354.4|7342.4|7353.7|7341.7|7354.4|7342.4|7353.7|7341.7|0
1729158230000|2024-10-17 09:43:50|7352.1|7340.1|7352.6|7340.6|7352.6|7340.6|7352.1|7340.1|0
1729158240000|2024-10-17 09:44:00|7352.3|7340.3|7352.6|7340.6|7352.6|7340.6|7352.3|7340.3|0
1729158250000|2024-10-17 09:44:10|7353.3|7341.3|7353.3|7341.3|7353.3|7341.3|7353.3|7341.3|0
1729158260000|2024-10-17 09:44:20|7356.3|7344.3|7360.2|7348.2|7360.2|7348.2|7356.3|7344.3|1
1729158270000|2024-10-17 09:44:30|7361.6|7349.6|7363.4|7351.4|7364.7|7352.7|7360.4|7348.4|1
1729158280000|2024-10-17 09:44:40|7363.2|7351.2|7363.8|7351.8|7363.8|7351.8|7362.2|7350.2|1
1729158290000|2024-10-17 09:44:50|7363.7|7351.7|7363.7|7351.7|7364.5|7352.5|7363|7351|0
1729158300000|2024-10-17 09:45:00|7364.5|7352.5|7369.5|7357.5|7370.7|7358.7|7364.5|7352.5|5
1729158310000|2024-10-17 09:45:10|7368.8|7356.8|7367.8|7355.8|7368.8|7356.8|7367.8|7355.8|0
1729158320000|2024-10-17 09:45:20|7362.6|7350.6|7363.5|7351.5|7364|7352|7362.6|7350.6|2
1729158340000|2024-10-17 09:45:40|7364.5|7352.5|7365.1|7353.1|7365.1|7353.1|7364.5|7352.5|0
1729158350000|2024-10-17 09:45:50|7365.6|7353.6|7370.5|7358.5|7370.6|7358.6|7365.1|7353.1|0
1729158360000|2024-10-17 09:46:00|7375.8|7363.8|7364.7|7352.7|7375.8|7363.8|7364.6|7352.7|2
1729158370000|2024-10-17 09:46:10|7364.5|7352.5|7368.8|7356.8|7368.8|7356.8|7364.5|7352.5|0
1729158380000|2024-10-17 09:46:20|7369.8|7357.8|7365.7|7353.7|7372|7360|7365.7|7353.7|4
1729158390000|2024-10-17 09:46:30|7367|7355|7368|7356|7368|7356|7367|7355|0
1729158400000|2024-10-17 09:46:40|7368.8|7356.8|7367.7|7355.7|7370.6|7358.6|7366.8|7354.8|0
1729158410000|2024-10-17 09:46:50|7365.4|7353.4|7359.7|7347.7|7365.4|7353.4|7359.7|7347.7|0
1729158420000|2024-10-17 09:47:00|7358.5|7346.5|7358.5|7346.5|7358.5|7346.5|7358|7346|0
1729158430000|2024-10-17 09:47:10|7357.8|7345.8|7354|7346|7357.8|7346|7354|7344.5|0
1729158440000|2024-10-17 09:47:20|7351.8|7339.8|7350|7338|7352|7340|7348.7|7336.7|3
1729158450000|2024-10-17 09:47:30|7348.3|7336.3|7350.2|7338.2|7350.2|7338.2|7348.3|7336.3|0
1729158460000|2024-10-17 09:47:40|7353.7|7341.7|7354.8|7342.8|7354.8|7342.8|7353.7|7341.7|0
1729158470000|2024-10-17 09:47:50|7355.1|7343.1|7357.6|7345.6|7358.5|7346.5|7355.1|7343.1|1
1729158480000|2024-10-17 09:48:00|7357.5|7345.5|7359.5|7347.5|7359.5|7347.5|7357.5|7345.5|0
1729158490000|2024-10-17 09:48:10|7359.1|7347.1|7359.1|7347.1|7359.1|7347.1|7359.1|7347.1|0
1729158500000|2024-10-17 09:48:20|7358.5|7346.5|7360.5|7348.5|7360.5|7348.5|7358.5|7346.5|1
1729158520000|2024-10-17 09:48:40|7359.1|7347.1|7352|7340|7359.1|7347.1|7351.7|7339.7|3
1729158530000|2024-10-17 09:48:50|7354.8|7342.8|7354.8|7342.8|7354.8|7342.8|7354.8|7342.8|0
1729158540000|2024-10-17 09:49:00|7355.5|7343.5|7357.7|7345.7|7358.8|7346.8|7355.5|7343.5|0
1729158550000|2024-10-17 09:49:10|7358.5|7346.5|7358.8|7346.8|7358.8|7346.8|7358.5|7346.5|0
1729158560000|2024-10-17 09:49:20|7357.7|7345.7|7359.8|7347.8|7359.8|7347.8|7357.7|7345.7|0
1729158580000|2024-10-17 09:49:40|7358.8|7346.8|7358.8|7346.8|7358.8|7346.8|7358.8|7346.8|0
1729158590000|2024-10-17 09:49:50|7358.5|7346.5|7359.6|7347.6|7359.6|7347.6|7358.5|7346.5|0
1729158600000|2024-10-17 09:50:00|7360|7348|7361|7349|7361|7349|7360|7348|0
1729158610000|2024-10-17 09:50:10|7356|7348|7355.6|7347.6|7356|7348|7355.6|7347.6|0
1729158620000|2024-10-17 09:50:20|7358.5|7346.5|7352.6|7340.6|7358.5|7346.5|7349.5|7337.5|2
1729158630000|2024-10-17 09:50:30|7350.5|7338.5|7350.5|7338.5|7350.5|7338.5|7350.5|7338.5|0
1729158640000|2024-10-17 09:50:40|7350.8|7338.8|7352.8|7340.8|7352.8|7340.8|7350|7338|1
1729158650000|2024-10-17 09:50:50|7354.2|7342.2|7359.3|7347.3|7359.3|7347.3|7354.2|7342.2|0
1729158660000|2024-10-17 09:51:00|7358.3|7346.3|7365.6|7353.6|7365.6|7353.6|7357.3|7346.3|10
1729158670000|2024-10-17 09:51:10|7365.8|7353.8|7365.8|7353.8|7365.8|7353.8|7365.8|7353.8|0
1729158680000|2024-10-17 09:51:20|7361.5|7349.5|7361.1|7349.1|7361.5|7349.5|7361|7349|1
1729158690000|2024-10-17 09:51:30|7360.5|7348.5|7357.6|7345.6|7360.5|7348.5|7357.6|7345.6|0
1729158700000|2024-10-17 09:51:40|7357.3|7345.3|7355.7|7343.7|7358.6|7346.6|7355.7|7343.7|0
1729158730000|2024-10-17 09:52:10|7363.1|7351.1|7363.3|7351.3|7363.3|7351.3|7363|7351|1
1729158750000|2024-10-17 09:52:30|7363|7351|7368|7356|7368|7356|7363|7351|0
1729158760000|2024-10-17 09:52:40|7368.3|7356.3|7369.6|7357.6|7369.6|7357.6|7368.3|7356.3|0
1729158770000|2024-10-17 09:52:50|7368|7356|7369.1|7357.1|7369.1|7357.1|7368|7356|0
1729158790000|2024-10-17 09:53:10|7361|7353|7369.3|7357.3|7370|7358|7361|7353|5
1729158800000|2024-10-17 09:53:20|7377.3|7365.3|7376.3|7364.3|7377.8|7365.8|7375.3|7363.3|0
1729158810000|2024-10-17 09:53:30|7375.9|7363.9|7377.3|7365.3|7377.4|7365.4|7373.4|7361.4|3
1729158820000|2024-10-17 09:53:40|7377.1|7365.1|7377.1|7365.1|7381.3|7369.3|7376.3|7364.3|1
1729158830000|2024-10-17 09:53:50|7379.1|7367.1|7374.1|7362.1|7379.9|7367.9|7373.8|7361.8|1
1729158850000|2024-10-17 09:54:10|7374.5|7362.5|7372.1|7360.1|7374.5|7362.5|7372.1|7360.1|0
1729158860000|2024-10-17 09:54:20|7372.3|7360.3|7372.3|7360.3|7372.3|7360.3|7372.3|7360.3|0
1729158870000|2024-10-17 09:54:30|7371.8|7359.8|7375|7363|7375|7363|7366|7354.8|2
1729158880000|2024-10-17 09:54:40|7374.8|7362.8|7376.6|7364.6|7376.8|7364.8|7374.8|7362.8|0
1729158900000|2024-10-17 09:55:00|7373.2|7367.2|7374.5|7362.5|7374.5|7367.2|7373.2|7362.5|1
1729158910000|2024-10-17 09:55:10|7373.7|7361.7|7372.8|7360.8|7373.7|7361.7|7372.8|7360.8|0
1729158920000|2024-10-17 09:55:20|7374.1|7362.1|7374.1|7362.1|7374.1|7362.1|7374.1|7362.1|0
1729158930000|2024-10-17 09:55:30|7364|7352|7362.5|7350.5|7364.7|7352.7|7359.7|7347.7|5
1729158940000|2024-10-17 09:55:40|7364|7352|7363.9|7351.9|7364|7352|7363.7|7351.7|0
1729158950000|2024-10-17 09:55:50|7361.4|7353.4|7363.7|7351.7|7363.7|7353.4|7361.4|7351.7|0
1729158960000|2024-10-17 09:56:00|7365.4|7353.4|7360.9|7352.9|7365.4|7353.9|7360.9|7351.9|0
1729158970000|2024-10-17 09:56:10|7360.2|7352.2|7361.4|7349.4|7361.4|7352.2|7360.2|7349.4|1
1729158980000|2024-10-17 09:56:20|7360.9|7348.9|7360.4|7348.4|7360.9|7348.9|7358.9|7346.9|1
1729158990000|2024-10-17 09:56:30|7359|7351|7359.9|7351.9|7359.9|7351.9|7359|7351|0
1729159000000|2024-10-17 09:56:40|7363.5|7351.5|7362.2|7354.2|7363.5|7354.2|7362.2|7351.5|1
1729159010000|2024-10-17 09:56:50|7362.5|7354.5|7362.3|7354.3|7363.2|7355.2|7362.3|7354.3|1
1729159030000|2024-10-17 09:57:10|7363.3|7355.3|7363.5|7355.5|7363.5|7355.5|7363.3|7355.3|0
1729159040000|2024-10-17 09:57:20|7363.7|7357.7|7363.7|7357.7|7363.7|7357.7|7363.7|7357.7|0
1729159050000|2024-10-17 09:57:30|7364.7|7358.7|7364.5|7356.5|7365.7|7358.7|7364.2|7356.2|3
1729159060000|2024-10-17 09:57:40|7358.7|7346.7|7354.4|7342.4|7358.7|7347.4|7352.9|7342.4|7
1729159070000|2024-10-17 09:57:50|7353.2|7341.2|7347.5|7335.5|7353.2|7341.2|7347.5|7335.5|0
1729159080000|2024-10-17 09:58:00|7345.2|7337.2|7346|7338|7346|7338|7345.2|7337.2|0
1729159090000|2024-10-17 09:58:10|7347.2|7335.2|7343.2|7331.2|7347.2|7337.2|7343.2|7331.2|1
1729159100000|2024-10-17 09:58:20|7344.2|7332.2|7344.5|7332.5|7344.5|7334|7342|7332.2|0
1729159120000|2024-10-17 09:58:40|7339|7327|7339|7327|7339|7327|7339|7327|1
1729159130000|2024-10-17 09:58:50|7335|7325.2|7337.2|7325.2|7337.2|7325.2|7335|7325.2|0
1729159140000|2024-10-17 09:59:00|7335.7|7327.7|7336.5|7324.5|7337.5|7327.7|7335.7|7323.9|0
1729159150000|2024-10-17 09:59:10|7334|7326|7336.5|7324.5|7336.5|7326|7333.7|7324.5|0
1729159160000|2024-10-17 09:59:20|7336.7|7324.7|7338.5|7326.5|7338.5|7326.5|7336.5|7324.5|0
1729159170000|2024-10-17 09:59:30|7338.9|7326.9|7338|7326|7338.9|7326.9|7338|7326|0
1729159180000|2024-10-17 09:59:40|7338.5|7326.5|7344.2|7332.2|7344.2|7332.2|7337.5|7325.5|0
1729159190000|2024-10-17 09:59:50|7340.8|7332.8|7342.5|7330.5|7342.5|7333|7340|7330|0
1729159200000|2024-10-17 10:00:00|7341.2|7329.2|7341.2|7329.2|7341.2|7329.2|7341.2|7329.2|0
1729159210000|2024-10-17 10:00:10|7342.7|7330.7|7340.3|7328.3|7347.5|7338.3|7338.3|7328|2
1729159220000|2024-10-17 10:00:20|7342|7330|7341|7329|7342|7330|7341|7329|0
1729159230000|2024-10-17 10:00:30|7340|7328|7340|7328|7340|7328|7340|7328|0
1729159240000|2024-10-17 10:00:40|7339.8|7327.8|7340.3|7328.3|7340.3|7328.3|7339.8|7327.8|0
1729159250000|2024-10-17 10:00:50|7339.8|7327.8|7338.2|7326.2|7339.8|7327.8|7338.2|7326.2|0
1729159260000|2024-10-17 10:01:00|7337.5|7325.5|7334.3|7326.3|7337.5|7327.4|7334.3|7325.5|0
1729159270000|2024-10-17 10:01:10|7336.2|7324.2|7336.2|7324.2|7336.2|7324.2|7336.2|7324.2|0
1729159280000|2024-10-17 10:01:20|7337.5|7325.5|7334.2|7326.2|7337.8|7329.5|7334.2|7325.2|1
1729159290000|2024-10-17 10:01:30|7335|7327|7334.3|7328.3|7335|7328.3|7334.3|7327|1
1729159300000|2024-10-17 10:01:40|7335.2|7329.2|7336.4|7328.4|7346.8|7337.3|7335.2|7326.5|3
1729159310000|2024-10-17 10:01:50|7339.5|7327.5|7343.7|7335.7|7345.2|7335.7|7339.5|7327.5|0
1729159330000|2024-10-17 10:02:10|7347.3|7335.3|7345.3|7337.3|7348.3|7337.3|7345.3|7335.3|1
1729159340000|2024-10-17 10:02:20|7349|7337|7346|7338|7349|7338|7346|7337|0
1729159350000|2024-10-17 10:02:30|7343.2|7331.2|7340|7332|7343.2|7332|7340|7329.5|1
1729159360000|2024-10-17 10:02:40|7341.5|7329.5|7340.4|7328.4|7341.5|7329.5|7340.4|7328.4|0
1729159380000|2024-10-17 10:03:00|7341.7|7329.7|7336.4|7324.4|7341.9|7329.9|7334.7|7322.7|1
1729159390000|2024-10-17 10:03:10|7335.6|7323.6|7340.4|7328.4|7340.4|7328.4|7335.6|7323.6|0
1729159400000|2024-10-17 10:03:20|7337.7|7329.7|7339.7|7327.7|7339.9|7329.7|7337.7|7327.6|0
1729159410000|2024-10-17 10:03:30|7340.2|7328.2|7342.1|7330.1|7342.9|7330.9|7340.2|7328.2|0
1729159420000|2024-10-17 10:03:40|7342.2|7330.2|7342.2|7330.2|7342.2|7330.2|7342.2|7330.2|0
1729159430000|2024-10-17 10:03:50|7340.1|7328.1|7345.6|7333.6|7346.2|7335.7|7340.1|7328.1|0
1729159440000|2024-10-17 10:04:00|7344.7|7332.7|7340.1|7328.1|7344.7|7334.4|7335.6|7323.6|2
1729159450000|2024-10-17 10:04:10|7340.3|7328.3|7338.6|7326.6|7340.8|7328.8|7338.6|7326.6|1
1729159460000|2024-10-17 10:04:20|7338.3|7326.3|7337.4|7325.4|7338.3|7326.3|7337.3|7325.3|0
1729159470000|2024-10-17 10:04:30|7338.8|7326.8|7338|7326|7338.8|7326.8|7338|7326|0
1729159480000|2024-10-17 10:04:40|7336.3|7328.3|7337.3|7329.3|7337.3|7329.3|7336.3|7328.3|0
1729159490000|2024-10-17 10:04:50|7337.6|7325.3|7335.5|7327.5|7337.6|7327.5|7335.5|7325.3|1
1729159500000|2024-10-17 10:05:00|7336|7328|7340.8|7334.8|7341|7334.8|7336|7328|1
1729159510000|2024-10-17 10:05:10|7341.3|7333.3|7346.8|7334.8|7346.8|7334.8|7340.1|7332.1|1
1729159520000|2024-10-17 10:05:20|7346.3|7334.3|7344.1|7336.1|7346.3|7336.1|7344.1|7333.9|0
1729159560000|2024-10-17 10:06:00|7346.6|7334.6|7348.2|7336.2|7348.2|7336.2|7346.2|7334.2|0
1729159580000|2024-10-17 10:06:20|7345.9|7337.9|7345.9|7337.9|7345.9|7337.9|7345.9|7337.9|1
1729159590000|2024-10-17 10:06:30|7344.6|7336.6|7346.4|7338.4|7346.4|7338.4|7344.6|7336.6|0
1729159600000|2024-10-17 10:06:40|7350.7|7338.7|7349.4|7341.4|7352.4|7342.4|7349.4|7338.7|1
1729159610000|2024-10-17 10:06:50|7351.7|7343.7|7353.6|7341.6|7353.6|7343.7|7351.7|7341.6|0
1729159620000|2024-10-17 10:07:00|7352|7344|7352.4|7344.4|7352.5|7346.1|7351.1|7344|1
1729159630000|2024-10-17 10:07:10|7350.4|7343.6|7353.7|7345.7|7355.9|7345.7|7350.4|7343.6|1
1729159640000|2024-10-17 10:07:20|7354.2|7342.2|7351.9|7343.9|7354.2|7344.4|7349.9|7342.2|0
1729159650000|2024-10-17 10:07:30|7350.6|7344.6|7350.1|7344.1|7350.6|7344.6|7350.1|7344.1|0
1729159660000|2024-10-17 10:07:40|7348.7|7336.7|7347.9|7335.9|7350.2|7339.2|7344.9|7335.9|3
1729159680000|2024-10-17 10:08:00|7350.1|7338.1|7349.6|7337.6|7350.1|7338.1|7349.6|7337.6|0
1729159690000|2024-10-17 10:08:10|7348.1|7340.1|7357.2|7345.2|7358.3|7347.3|7348.1|7340.1|2
1729159700000|2024-10-17 10:08:20|7357|7345|7357|7345|7357|7345|7357|7345|0
1729159710000|2024-10-17 10:08:30|7357.4|7345.4|7359|7347|7359|7347.7|7355.7|7345.4|1
1729159730000|2024-10-17 10:08:50|7359.2|7347.2|7360.3|7348.3|7360.3|7348.3|7359.2|7347.2|0
1729159740000|2024-10-17 10:09:00|7361.5|7349.5|7361.5|7349.5|7361.5|7349.5|7361.5|7349.5|1
1729159760000|2024-10-17 10:09:20|7363|7351|7363|7351|7363|7351|7363|7351|0
1729159770000|2024-10-17 10:09:30|7362.4|7350.4|7362.7|7350.7|7362.7|7350.7|7361|7349|0
1729159810000|2024-10-17 10:10:10|7361.8|7349.8|7362|7350|7362|7350|7361.2|7349.2|0
1729159820000|2024-10-17 10:10:20|7362.8|7350.8|7364|7352|7364.5|7352.5|7361.8|7349.8|0
1729159830000|2024-10-17 10:10:30|7363.2|7351.2|7361.7|7349.7|7363.2|7351.2|7361.7|7349.7|0
1729159840000|2024-10-17 10:10:40|7362|7350|7363.3|7351.3|7363.3|7351.3|7362|7350|0
1729159850000|2024-10-17 10:10:50|7362.8|7350.8|7358.6|7346.6|7362.8|7350.8|7358|7346|1
1729159860000|2024-10-17 10:11:00|7358.8|7346.8|7358.7|7346.7|7358.8|7346.8|7358.5|7346.5|0
1729159870000|2024-10-17 10:11:10|7359.7|7347.7|7359.3|7347.3|7359.7|7347.7|7359.3|7347.3|0
1729159900000|2024-10-17 10:11:40|7366.6|7354.6|7372.6|7360.6|7372.8|7360.8|7366.6|7354.6|3
1729159910000|2024-10-17 10:11:50|7372.1|7360.1|7372.3|7360.3|7372.3|7360.3|7372.1|7360.1|0
1729159940000|2024-10-17 10:12:20|7368.1|7356.1|7361.3|7349.3|7368.1|7356.1|7361|7349|4
1729159950000|2024-10-17 10:12:30|7361.8|7349.8|7362.1|7350.1|7362.1|7350.1|7361.8|7349.8|0
1729159960000|2024-10-17 10:12:40|7363.1|7351.1|7368|7356|7368|7356.5|7362.1|7351.1|1
1729159970000|2024-10-17 10:12:50|7368.3|7356.3|7369.1|7357.1|7370.4|7358.4|7367.6|7355.6|3
1729159980000|2024-10-17 10:13:00|7369.4|7361.4|7369.4|7361.4|7369.4|7361.4|7369.4|7361.4|0
1729159990000|2024-10-17 10:13:10|7368.4|7360.4|7368.8|7356.8|7368.8|7360.4|7368.4|7356.6|1
1729160010000|2024-10-17 10:13:30|7367.1|7355.1|7367.8|7355.8|7367.8|7355.8|7367.1|7355.1|0
1729160020000|2024-10-17 10:13:40|7368.4|7356.4|7368.8|7356.8|7369.7|7357.7|7368.4|7356.4|0
1729160040000|2024-10-17 10:14:00|7368.7|7356.7|7364.8|7356.8|7368.7|7356.8|7364.8|7356.7|0
1729160050000|2024-10-17 10:14:10|7362.3|7354.3|7361.1|7349.1|7362.3|7354.9|7360.9|7349.1|1
1729160060000|2024-10-17 10:14:20|7360.3|7348.3|7362|7350|7362|7350|7359.8|7347.8|0
1729160080000|2024-10-17 10:14:40|7361|7349|7357.3|7345.3|7363.6|7351.6|7357.3|7345.3|2
1729160090000|2024-10-17 10:14:50|7358.3|7346.3|7358.5|7346.5|7358.5|7346.5|7358.3|7346.3|0
1729160100000|2024-10-17 10:15:00|7358.3|7346.3|7356.6|7348.6|7358.3|7348.6|7356.6|7346.3|0
1729160110000|2024-10-17 10:15:10|7358.3|7350.3|7360.5|7352.5|7362.2|7352.5|7358|7350|1
1729160130000|2024-10-17 10:15:30|7361.2|7353.2|7361.2|7353.2|7361.2|7353.2|7361.2|7353.2|0
1729160140000|2024-10-17 10:15:40|7360.5|7354.5|7360.5|7354.5|7360.5|7354.5|7360.5|7354.5|0
1729160150000|2024-10-17 10:15:50|7364.5|7352.5|7361.8|7353.8|7364.8|7353.8|7361.8|7352.1|3
1729160160000|2024-10-17 10:16:00|7357|7349|7359.5|7347.5|7359.5|7349|7357|7347.5|0
1729160180000|2024-10-17 10:16:20|7363.3|7351.3|7365.8|7353.8|7365.8|7353.8|7362.8|7350.8|0
1729160190000|2024-10-17 10:16:30|7365.5|7353.5|7365.1|7353.1|7365.5|7353.5|7365.1|7353.1|0
1729160200000|2024-10-17 10:16:40|7364.3|7352.3|7364.3|7352.3|7364.3|7352.3|7363.3|7351.3|0
1729160210000|2024-10-17 10:16:50|7366|7354|7366.3|7354.3|7366.3|7354.3|7366|7354|0
1729160220000|2024-10-17 10:17:00|7365.5|7353.5|7365.5|7353.5|7365.5|7353.5|7365.5|7353.5|0
1729160230000|2024-10-17 10:17:10|7365|7353|7365|7353|7365|7353|7365|7353|1
1729160240000|2024-10-17 10:17:20|7365.3|7353.3|7364.8|7352.8|7365.6|7353.6|7364.8|7352.8|0
1729160250000|2024-10-17 10:17:30|7365.6|7353.6|7366.6|7354.6|7367.3|7355.3|7365.6|7353.6|0
1729160270000|2024-10-17 10:17:50|7365.3|7353.3|7365.3|7353.3|7365.3|7353.3|7365.3|7353.3|1
1729160280000|2024-10-17 10:18:00|7366.1|7354.1|7366.1|7354.1|7366.1|7354.1|7366.1|7354.1|0
1729160290000|2024-10-17 10:18:10|7363.3|7355.3|7368.6|7356.6|7368.6|7356.6|7362.5|7350.5|2
1729160300000|2024-10-17 10:18:20|7369.1|7357.1|7369.6|7357.6|7370.1|7358.1|7368.9|7356.9|0
1729160330000|2024-10-17 10:18:50|7372.1|7360.1|7369.9|7357.9|7372.4|7360.4|7369.9|7357.9|1
1729160340000|2024-10-17 10:19:00|7370.7|7358.7|7370.7|7358.7|7370.7|7358.7|7370.7|7358.7|0
1729160380000|2024-10-17 10:19:40|7368.6|7356.6|7363.7|7351.7|7368.6|7356.6|7363.7|7351.7|0
1729160390000|2024-10-17 10:19:50|7366.6|7354.6|7365.4|7353.4|7366.8|7354.8|7365.4|7353.4|0
1729160400000|2024-10-17 10:20:00|7366.8|7354.8|7367.1|7355.1|7367.1|7355.1|7366.6|7354.6|0
1729160410000|2024-10-17 10:20:10|7368.6|7356.6|7368.1|7356.1|7368.6|7356.6|7368.1|7356.1|0
1729160420000|2024-10-17 10:20:20|7369.2|7357.2|7369.2|7357.2|7369.2|7357.2|7369.2|7357.2|0
1729160450000|2024-10-17 10:20:50|7366.6|7358.6|7366.9|7358.9|7366.9|7358.9|7366.6|7358.6|0
1729160480000|2024-10-17 10:21:20|7360.1|7348.1|7357.2|7349.2|7360.3|7349.2|7356.2|7346.2|1
1729160490000|2024-10-17 10:21:30|7357.6|7349.6|7358.6|7352.6|7360.1|7352.6|7357.2|7346.8|0
1729160500000|2024-10-17 10:21:40|7357.6|7351.6|7359.1|7351.1|7360.8|7351.6|7357.6|7347.1|0
1729160510000|2024-10-17 10:21:50|7356.9|7348.9|7359.1|7347.1|7359.1|7350.1|7356.9|7347.1|0
1729160530000|2024-10-17 10:22:10|7357.8|7345.8|7353.3|7345.3|7357.8|7345.8|7353.3|7343.4|0
1729160540000|2024-10-17 10:22:20|7356.1|7344.1|7353.1|7341.1|7356.1|7344.1|7347.1|7335.1|2
1729160550000|2024-10-17 10:22:30|7351.6|7339.6|7354.3|7342.3|7354.3|7342.3|7349|7339.6|0
1729160560000|2024-10-17 10:22:40|7354.1|7342.1|7354.3|7342.3|7354.8|7342.8|7352.5|7340.5|0
1729160570000|2024-10-17 10:22:50|7349|7341|7350.2|7338.2|7350.6|7341|7345.4|7333.4|25
1729160580000|2024-10-17 10:23:00|7349.2|7337.2|7347.8|7335.8|7349.7|7341|7346.7|7335.8|0
1729160590000|2024-10-17 10:23:10|7349.1|7337.1|7349.5|7337.5|7349.6|7337.6|7348.2|7336.2|0
1729160630000|2024-10-17 10:23:50|7350.5|7338.5|7351.8|7339.8|7351.8|7339.8|7350.5|7338.5|0
1729160640000|2024-10-17 10:24:00|7352.1|7340.1|7352.1|7340.1|7352.1|7340.1|7352.1|7340.1|0
1729160650000|2024-10-17 10:24:10|7351.8|7339.8|7351.8|7339.8|7351.8|7339.8|7351.8|7339.8|0
1729160670000|2024-10-17 10:24:30|7352.5|7340.5|7356.1|7344.1|7358|7347.5|7352.5|7340.5|2
1729160680000|2024-10-17 10:24:40|7356|7344|7359.4|7347.4|7359.4|7347.4|7356|7344|0
1729160690000|2024-10-17 10:24:50|7359.6|7347.6|7358.4|7350.4|7360.4|7350.4|7358.3|7347.6|0
1729160700000|2024-10-17 10:25:00|7358.3|7350.3|7355.8|7343.8|7358.3|7350.3|7355.8|7343.8|1
1729160720000|2024-10-17 10:25:20|7359|7347|7359.8|7347.8|7359.8|7347.8|7359|7347|1
1729160740000|2024-10-17 10:25:40|7359.3|7347.3|7360|7348|7360|7348|7359.3|7347.3|0
1729160750000|2024-10-17 10:25:50|7360.3|7348.3|7360.3|7348.3|7360.3|7348.3|7360.3|7348.3|0
1729160760000|2024-10-17 10:26:00|7359.8|7347.8|7359.8|7347.8|7359.8|7347.8|7359.8|7347.8|0
1729160780000|2024-10-17 10:26:20|7361|7349|7361.8|7349.8|7362|7350|7361|7349|0
1729160800000|2024-10-17 10:26:40|7362.5|7350.5|7364.2|7352.2|7364.8|7352.8|7362.5|7350.5|0
1729160820000|2024-10-17 10:27:00|7363.5|7351.5|7363.5|7351.5|7363.5|7351.5|7363.5|7351.5|0
1729160830000|2024-10-17 10:27:10|7363.1|7351.1|7363.1|7355.1|7363.8|7355.1|7363.1|7351.1|0
1729160840000|2024-10-17 10:27:20|7362.6|7354.6|7364.5|7352.5|7364.5|7354.6|7362|7352.5|0
1729160860000|2024-10-17 10:27:40|7361.3|7355.3|7358.3|7350.3|7363.1|7356.3|7358.3|7350.3|0
1729160870000|2024-10-17 10:27:50|7358.5|7346.5|7358.5|7346.5|7358.5|7346.5|7358.5|7346.5|0
1729160880000|2024-10-17 10:28:00|7358.1|7346.1|7359|7347|7359.8|7349.3|7356.1|7346.1|0
1729160890000|2024-10-17 10:28:10|7359.1|7351.1|7358.8|7350.8|7359.1|7351.1|7358.8|7350.8|0
1729160910000|2024-10-17 10:28:30|7358.1|7352.1|7358.6|7352.6|7358.6|7352.6|7358.1|7352.1|0
1729160920000|2024-10-17 10:28:40|7359.1|7353.1|7359.1|7353.1|7359.1|7353.1|7359.1|7353.1|0
1729160930000|2024-10-17 10:28:50|7357.9|7349.9|7360.5|7348.5|7360.5|7351.1|7357.6|7348.5|0
1729160940000|2024-10-17 10:29:00|7359.8|7347.8|7355.1|7343.1|7359.8|7349.5|7353.3|7343.1|1
1729160950000|2024-10-17 10:29:10|7355.3|7343.3|7354.1|7346.1|7355.3|7346.1|7354.1|7343.3|0
1729160960000|2024-10-17 10:29:20|7354.3|7346.3|7352.3|7344.3|7354.3|7346.3|7352.3|7340.6|1
1729160970000|2024-10-17 10:29:30|7354|7342|7353.6|7345.6|7354.5|7345.6|7353.3|7342|0
1729160980000|2024-10-17 10:29:40|7354.5|7346.5|7354.5|7346.5|7354.5|7346.5|7354.5|7346.5|0
1729161000000|2024-10-17 10:30:00|7353.9|7345.9|7350.5|7338.5|7355.4|7347.4|7348|7338.5|4
1729161010000|2024-10-17 10:30:10|7348.3|7340.3|7346.3|7338.3|7348.3|7340.3|7346.3|7338.3|0
1729161020000|2024-10-17 10:30:20|7348.5|7336.5|7346.6|7338.6|7348.5|7338.6|7346.6|7336.5|0
1729161030000|2024-10-17 10:30:30|7348.5|7336.5|7347.1|7335.1|7348.5|7337.3|7345.3|7334.8|1
1729161050000|2024-10-17 10:30:50|7345.5|7337.5|7347.8|7335.8|7347.8|7337.5|7345.5|7335.8|0
1729161060000|2024-10-17 10:31:00|7348.5|7336.5|7348.5|7336.5|7348.5|7336.5|7348.5|7336.5|0
1729161070000|2024-10-17 10:31:10|7348.1|7336.1|7348.1|7336.1|7348.1|7336.1|7348.1|7336.1|0
1729161080000|2024-10-17 10:31:20|7347.6|7335.6|7347.6|7335.6|7347.6|7335.6|7347.6|7335.6|0
1729161090000|2024-10-17 10:31:30|7345|7337|7345|7337|7345|7337|7345|7337|0
1729161100000|2024-10-17 10:31:40|7345.3|7337.3|7347.6|7335.6|7347.6|7337.3|7345.3|7335.6|0
1729161110000|2024-10-17 10:31:50|7345.1|7333.1|7340|7332|7345.1|7335.3|7340|7330.5|1
1729161120000|2024-10-17 10:32:00|7339|7331|7335.1|7327.1|7340.5|7331|7335.1|7326.1|1
1729161130000|2024-10-17 10:32:10|7332.8|7324.8|7329.1|7321.1|7332.8|7324.8|7328.1|7318.6|3
1729161140000|2024-10-17 10:32:20|7327|7317.1|7337.5|7325.5|7337.5|7325.5|7325.2|7315.5|2
1729161150000|2024-10-17 10:32:30|7336|7328|7340.1|7328.1|7340.1|7328.6|7336|7326.1|0
1729161160000|2024-10-17 10:32:40|7339.1|7327.1|7338.3|7330.3|7340.5|7331|7337|7327.1|0
1729161170000|2024-10-17 10:32:50|7340.1|7328.1|7340.5|7328.5|7340.5|7329.5|7337.5|7327.8|0
1729161180000|2024-10-17 10:33:00|7340.1|7328.1|7332.1|7324.1|7340.1|7328.1|7330.6|7323.8|1
1729161190000|2024-10-17 10:33:10|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|7331.6|7325.6|0
1729161200000|2024-10-17 10:33:20|7330.2|7318.2|7330.2|7318.2|7330.2|7318.2|7330.2|7318.2|3
1729161210000|2024-10-17 10:33:30|7331.8|7319.8|7330.3|7322.3|7332.5|7322.3|7329.7|7319.8|0
1729161220000|2024-10-17 10:33:40|7331.8|7319.8|7332.8|7320.8|7333.1|7323|7331|7319.8|1
1729161230000|2024-10-17 10:33:50|7331.5|7319.5|7331.1|7319.1|7331.5|7319.5|7331.1|7319.1|1
1729161240000|2024-10-17 10:34:00|7331.8|7319.8|7331.6|7323.6|7331.8|7323.6|7328.7|7319.3|0
1729161250000|2024-10-17 10:34:10|7330.5|7318.5|7326|7318|7330.5|7320|7326|7317.2|1
1729161260000|2024-10-17 10:34:20|7329.2|7317.2|7328|7320|7329.2|7320|7328|7317.2|0
1729161270000|2024-10-17 10:34:30|7327.6|7319.6|7329.2|7317.2|7329.2|7319.6|7327.3|7317.2|0
1729161280000|2024-10-17 10:34:40|7330.5|7318.5|7330.8|7324.8|7331.3|7324.8|7330.5|7318.5|1
1729161290000|2024-10-17 10:34:50|7331.5|7325.5|7337.6|7325.6|7337.6|7325.6|7331.5|7325.4|1
1729161300000|2024-10-17 10:35:00|7337.9|7325.9|7333.8|7321.8|7337.9|7325.9|7333.8|7321.8|2
1729161310000|2024-10-17 10:35:10|7333.3|7321.3|7333.3|7321.3|7333.3|7321.3|7333.1|7321.1|0
1729161320000|2024-10-17 10:35:20|7333.4|7321.4|7333.4|7321.4|7333.4|7321.4|7333.4|7321.4|0
1729161330000|2024-10-17 10:35:30|7331.5|7319.5|7326.9|7314.9|7331.5|7319.5|7326.4|7314.4|0
1729161340000|2024-10-17 10:35:40|7327.1|7315.1|7327.4|7315.4|7327.4|7315.4|7327.1|7315.1|0
1729161350000|2024-10-17 10:35:50|7328.6|7316.6|7328.5|7316.5|7328.6|7316.6|7328.1|7316.1|0
1729161360000|2024-10-17 10:36:00|7326.6|7318.6|7326.6|7318.6|7326.6|7318.6|7326.6|7318.6|0
1729161370000|2024-10-17 10:36:10|7328|7316|7328|7316|7328|7316|7328|7316|0
1729161380000|2024-10-17 10:36:20|7328.8|7316.8|7328|7316|7328.8|7316.8|7328|7316|0
1729161390000|2024-10-17 10:36:30|7329.8|7320|7327.3|7319.3|7329.8|7320|7327.3|7317.8|0
1729161400000|2024-10-17 10:36:40|7329.3|7321.3|7331.1|7319.1|7331.1|7321.3|7329.3|7319.1|0
1729161410000|2024-10-17 10:36:50|7331|7319|7331|7319|7331|7319|7331|7319|0
1729161440000|2024-10-17 10:37:20|7331.5|7319.5|7331.5|7319.5|7332.5|7322.3|7330.3|7319.5|0
1729161460000|2024-10-17 10:37:40|7330.1|7318.1|7330.8|7318.8|7330.8|7318.8|7330.1|7318.1|0
1729161500000|2024-10-17 10:38:20|7331.1|7319.1|7329.3|7321.3|7331.1|7321.3|7329.3|7319.1|0
1729161510000|2024-10-17 10:38:30|7330.4|7318.4|7329.8|7317.8|7330.4|7321.6|7329.6|7317.8|0
1729161530000|2024-10-17 10:38:50|7327.3|7319.3|7328.8|7316.8|7328.8|7319.3|7327.3|7316.8|0
1729161540000|2024-10-17 10:39:00|7329.1|7317.1|7325.6|7317.6|7329.1|7320|7325.6|7316.5|2
1729161550000|2024-10-17 10:39:10|7325.3|7317.3|7338.1|7326.1|7338.1|7327.6|7325.3|7317.3|3
1729161560000|2024-10-17 10:39:20|7336.6|7328.6|7336.6|7328.6|7338.7|7328.6|7336.6|7326.7|0
1729161570000|2024-10-17 10:39:30|7337.2|7329.2|7339.1|7327.1|7339.6|7329.2|7337.2|7327.1|0
1729161580000|2024-10-17 10:39:40|7337.2|7329.2|7324.1|7316.1|7337.2|7329.2|7322.6|7316.1|1
1729161590000|2024-10-17 10:39:50|7323.8|7315.8|7327.1|7315.1|7327.1|7315.8|7323.8|7315.1|1
1729161600000|2024-10-17 10:40:00|7325.6|7317.6|7327.1|7315.1|7327.1|7317.6|7325.6|7315.1|1
1729161620000|2024-10-17 10:40:20|7327.8|7315.8|7331.9|7319.9|7331.9|7319.9|7326.6|7315.8|1
1729161630000|2024-10-17 10:40:30|7333.9|7321.9|7333.8|7321.8|7334.1|7322.1|7333.8|7321.8|0
1729161640000|2024-10-17 10:40:40|7330.1|7322.1|7330.3|7318.3|7330.3|7323.3|7329.3|7318.3|1
1729161650000|2024-10-17 10:40:50|7329.6|7317.6|7330|7318|7330|7318|7329.3|7317.3|0
1729161660000|2024-10-17 10:41:00|7329.6|7317.6|7327.3|7315.3|7329.6|7317.6|7327|7315|1
1729161670000|2024-10-17 10:41:10|7328|7316|7327.6|7315.6|7328|7316|7327.6|7315.6|0
1729161680000|2024-10-17 10:41:20|7326.6|7314.6|7327.6|7315.6|7328.3|7316.3|7326.6|7314.6|0
1729161690000|2024-10-17 10:41:30|7327|7315|7327.6|7315.6|7327.6|7315.6|7327|7315|0
1729161700000|2024-10-17 10:41:40|7327.9|7315.9|7327.1|7315.1|7327.9|7315.9|7327.1|7315.1|0
1729161720000|2024-10-17 10:42:00|7327.6|7315.6|7330.8|7318.8|7330.8|7318.8|7327.6|7315.6|0
1729161730000|2024-10-17 10:42:10|7330.9|7318.9|7330.9|7318.9|7330.9|7318.9|7330.9|7318.9|0
1729161750000|2024-10-17 10:42:30|7330.3|7318.3|7330.3|7322.3|7332.3|7322.6|7330.3|7318.3|0
1729161760000|2024-10-17 10:42:40|7330.6|7322.6|7330.6|7322.6|7330.6|7322.6|7330.6|7322.6|0
1729161770000|2024-10-17 10:42:50|7332.3|7320.3|7331.4|7319.4|7332.3|7320.3|7331.4|7319.4|0
1729161790000|2024-10-17 10:43:10|7330.6|7318.6|7330.6|7318.6|7330.6|7318.6|7330.6|7318.6|0
1729161800000|2024-10-17 10:43:20|7330.1|7318.1|7329.3|7317.3|7331.1|7319.1|7329.3|7317.3|0
1729161810000|2024-10-17 10:43:30|7329.4|7317.4|7329.4|7317.4|7329.4|7317.4|7329.4|7317.4|0
1729161820000|2024-10-17 10:43:40|7327.6|7319.6|7328.4|7316.4|7329.3|7319.6|7327.6|7316.1|0
1729161830000|2024-10-17 10:43:50|7326.8|7314.8|7326.8|7314.8|7326.8|7314.8|7326.8|7314.8|0
1729161840000|2024-10-17 10:44:00|7322.8|7310.8|7316.5|7308.5|7323.3|7313|7316.5|7308.5|1
1729161860000|2024-10-17 10:44:20|7318.8|7306.8|7319.1|7311.1|7319.1|7311.1|7316.6|7306.8|2
1729161870000|2024-10-17 10:44:30|7319.4|7311.4|7320.8|7312.8|7320.8|7313.1|7319.1|7311.4|2
1729161880000|2024-10-17 10:44:40|7320.1|7312.1|7320.4|7314.4|7320.4|7314.4|7318.3|7312.1|2
1729161890000|2024-10-17 10:44:50|7320.8|7314.8|7323.1|7315.1|7327.1|7319.9|7318.3|7308.4|10
1729161900000|2024-10-17 10:45:00|7322.6|7314.6|7315.9|7309.9|7324.4|7314.6|7315.9|7309.9|3
1729161910000|2024-10-17 10:45:10|7319.8|7307.8|7319.8|7307.8|7319.8|7307.8|7319.8|7307.8|2
1729161920000|2024-10-17 10:45:20|7318.3|7310.3|7317.9|7309.9|7318.3|7310.3|7317.9|7309.9|0
1729161940000|2024-10-17 10:45:40|7319.9|7313.9|7325.4|7313.4|7325.4|7315.3|7319.9|7313.4|1
1729161950000|2024-10-17 10:45:50|7324.7|7312.7|7322.4|7310.4|7324.7|7312.7|7322.4|7310.4|0
1729161960000|2024-10-17 10:46:00|7322.7|7310.7|7322.9|7310.9|7323.4|7311.4|7322.7|7310.7|0
1729161980000|2024-10-17 10:46:20|7323.3|7311.3|7325.9|7319.9|7325.9|7319.9|7319.9|7307.9|12
1729161990000|2024-10-17 10:46:30|7326.9|7320.9|7326.7|7320.7|7327.2|7321.2|7326.6|7320.6|0
1729162000000|2024-10-17 10:46:40|7327.1|7321.1|7326.6|7320.6|7327.1|7321.1|7326.6|7320.6|0
1729162010000|2024-10-17 10:46:50|7329.4|7321.4|7325.6|7317.6|7329.6|7323.6|7325.6|7315.4|3
1729162030000|2024-10-17 10:47:10|7327.4|7315.4|7325.1|7313.1|7327.4|7318.4|7325.1|7313.1|2
1729162040000|2024-10-17 10:47:20|7325.6|7313.6|7323.7|7311.7|7325.9|7315.2|7322.6|7311.7|0
1729162050000|2024-10-17 10:47:30|7324.4|7312.4|7324.4|7312.4|7324.4|7312.4|7324.4|7312.4|0
1729162060000|2024-10-17 10:47:40|7322.2|7314.2|7322.2|7314.2|7322.2|7314.2|7322.2|7314.2|0
1729162070000|2024-10-17 10:47:50|7324.1|7312.1|7323.6|7311.6|7324.1|7312.1|7323.6|7311.6|0
1729162090000|2024-10-17 10:48:10|7323.4|7311.4|7311.4|7303.4|7323.4|7311.4|7311.4|7303.4|4
1729162100000|2024-10-17 10:48:20|7308.9|7300.9|7308.9|7300.9|7308.9|7300.9|7308.4|7300.4|2
1729162110000|2024-10-17 10:48:30|7307.6|7301.6|7308.9|7300.9|7309.1|7301.6|7307.6|7300.6|0
1729162120000|2024-10-17 10:48:40|7308.4|7300.4|7310.4|7298.4|7310.4|7301.9|7306.9|7298.4|1
1729162130000|2024-10-17 10:48:50|7308.9|7300.9|7310.2|7304.2|7311.7|7304.2|7308.9|7300.9|0
1729162140000|2024-10-17 10:49:00|7311.2|7305.2|7310.4|7302.4|7312.2|7306.2|7310.4|7302.4|2
1729162150000|2024-10-17 10:49:10|7308.4|7300.7|7302.9|7294.9|7308.7|7300.7|7301.9|7294.8|5
1729162160000|2024-10-17 10:49:20|7303.1|7295.1|7300.9|7294.9|7303.4|7295.6|7300.9|7294.4|0
1729162170000|2024-10-17 10:49:30|7311.2|7303.2|7313.7|7305.7|7314.4|7305.7|7310.9|7300.7|1
1729162180000|2024-10-17 10:49:40|7313.4|7305.4|7313.1|7305.1|7313.4|7305.4|7313.1|7305.1|0
1729162200000|2024-10-17 10:50:00|7312.6|7306.6|7315.2|7307.2|7315.2|7307.2|7312.6|7306.4|1
1729162210000|2024-10-17 10:50:10|7314.5|7308.5|7320.7|7308.7|7320.7|7311.6|7314.5|7307.4|1
1729162220000|2024-10-17 10:50:20|7322|7310|7322|7310|7322|7310|7322|7310|0
1729162230000|2024-10-17 10:50:30|7319.4|7311.4|7318.4|7310.4|7319.4|7311.4|7318.4|7310.4|0
1729162260000|2024-10-17 10:51:00|7318|7310|7314.5|7306.5|7318.4|7310|7314.5|7306.4|1
1729162270000|2024-10-17 10:51:10|7315.2|7307.2|7314.5|7306.5|7315.2|7307.2|7314.5|7306.5|0
1729162290000|2024-10-17 10:51:30|7315.6|7303.6|7314.7|7302.7|7315.7|7303.7|7314.7|7302.7|0
1729162300000|2024-10-17 10:51:40|7314.4|7302.4|7314.4|7302.4|7314.4|7302.4|7314.4|7302.4|0
1729162310000|2024-10-17 10:51:50|7315.4|7303.4|7315.4|7303.4|7315.4|7303.4|7315.4|7303.4|0
1729162320000|2024-10-17 10:52:00|7313.4|7301.4|7313.9|7301.9|7313.9|7301.9|7312.7|7300.7|0
1729162330000|2024-10-17 10:52:10|7315.7|7307.7|7315.7|7307.7|7315.7|7307.7|7315.7|7307.7|1
1729162340000|2024-10-17 10:52:20|7314.9|7306.9|7314.9|7306.9|7314.9|7306.9|7314.9|7306.9|1
1729162350000|2024-10-17 10:52:30|7317.4|7305.4|7318.4|7306.4|7318.4|7306.4|7317.4|7305.4|0
1729162360000|2024-10-17 10:52:40|7318.2|7306.2|7305.2|7293.2|7318.2|7306.2|7305.2|7293.2|2
1729162370000|2024-10-17 10:52:50|7304.7|7292.7|7301.5|7289.5|7304.7|7292.7|7300.5|7288.5|0
1729162390000|2024-10-17 10:53:10|7301|7289|7301|7289|7301|7289|7301|7289|0
1729162400000|2024-10-17 10:53:20|7301.2|7289.2|7300.9|7288.9|7301.4|7289.4|7300.9|7288.9|0
1729162420000|2024-10-17 10:53:40|7299.4|7287.4|7289.2|7283.2|7299.4|7287.4|7289.2|7282.4|2
1729162430000|2024-10-17 10:53:50|7291.2|7282.2|7290|7278|7294.2|7284.2|7287.1|7276.7|5
1729162440000|2024-10-17 10:54:00|7289.9|7277.9|7283.2|7271.2|7290.7|7279.1|7281.6|7271.2|3
1729162450000|2024-10-17 10:54:10|7283.6|7271.6|7279.4|7267.4|7283.6|7271.6|7277|7267.4|0
1729162460000|2024-10-17 10:54:20|7280.7|7268.7|7281.7|7269.7|7286.6|7274.6|7278.2|7267.9|7
1729162470000|2024-10-17 10:54:30|7282|7270|7286.7|7274.7|7286.7|7276.4|7282|7270|1
1729162480000|2024-10-17 10:54:40|7286.4|7274.4|7286.4|7274.4|7286.4|7274.4|7286.4|7274.4|0
1729162490000|2024-10-17 10:54:50|7287|7275|7286.8|7278.8|7287.7|7278.8|7286.8|7275|0
1729162500000|2024-10-17 10:55:00|7286.5|7278.5|7289|7277|7290.2|7282|7285.5|7276.3|3
1729162510000|2024-10-17 10:55:10|7289.3|7277.3|7289.5|7283.5|7291.8|7283.5|7288.2|7277.3|2
1729162520000|2024-10-17 10:55:20|7291.3|7283.3|7290.8|7282.8|7291.3|7283.3|7290.8|7282.8|0
1729162530000|2024-10-17 10:55:30|7288|7276|7288|7276|7288|7276|7288|7276|2
1729162540000|2024-10-17 10:55:40|7282.3|7274.3|7280.5|7268.5|7282.3|7274.3|7274.5|7264.8|5
1729162550000|2024-10-17 10:55:50|7281.7|7269.7|7280|7268|7282.3|7270.3|7279.7|7267.7|0
1729162560000|2024-10-17 10:56:00|7278.2|7270.2|7278.2|7270.2|7278.2|7270.2|7278.2|7270.2|0
1729162570000|2024-10-17 10:56:10|7278.5|7270.5|7274.5|7266.5|7279.4|7270.5|7274.5|7265|1
1729162590000|2024-10-17 10:56:30|7273.8|7265.8|7273.8|7265.8|7273.8|7265.8|7273.8|7265.8|0
1729162600000|2024-10-17 10:56:40|7266|7254|7264.2|7256.2|7276.2|7264.2|7264.2|7254|7
1729162610000|2024-10-17 10:56:50|7263.9|7251.9|7254.3|7242.3|7263.9|7253.9|7252.9|7241.7|2
1729162620000|2024-10-17 10:57:00|7254.7|7242.7|7249.3|7237.3|7257|7245|7249.2|7237.2|2
1729162630000|2024-10-17 10:57:10|7251.7|7239.7|7251.2|7239.2|7253.2|7244|7249.8|7239.2|1
1729162640000|2024-10-17 10:57:20|7251.7|7239.7|7249.2|7237.2|7251.8|7241.8|7249.2|7237.2|2
1729162650000|2024-10-17 10:57:30|7248.5|7236.5|7249.8|7237.8|7249.8|7237.8|7248.5|7236.5|0
1729162660000|2024-10-17 10:57:40|7250|7238|7251.3|7239.3|7251.7|7243.2|7249.2|7237.5|1
1729162670000|2024-10-17 10:57:50|7251.7|7239.7|7240.5|7228.5|7251.7|7240.7|7240.5|7228.5|4
1729162680000|2024-10-17 10:58:00|7240.8|7228.8|7235.7|7223.7|7240.8|7228.8|7235.7|7223.7|0
1729162690000|2024-10-17 10:58:10|7236.1|7224.1|7243.8|7235.8|7247.7|7235.8|7236.1|7224.1|1
1729162700000|2024-10-17 10:58:20|7241.8|7233.1|7239.8|7227.8|7245.1|7233.8|7238.3|7227.8|2
1729162710000|2024-10-17 10:58:30|7239.1|7227.1|7236.8|7228.8|7239.1|7228.8|7236.8|7227.1|0
1729162720000|2024-10-17 10:58:40|7235.6|7227.6|7227.9|7215.9|7235.6|7228.5|7225.8|7214.5|3
1729162730000|2024-10-17 10:58:50|7225.8|7217.8|7226.6|7214.6|7227.3|7217.8|7225.8|7214.1|2
1729162740000|2024-10-17 10:59:00|7226.3|7214.3|7225.3|7213.3|7227.5|7217.8|7223.6|7211.6|7
1729162750000|2024-10-17 10:59:10|7227.3|7215.3|7237.1|7225.1|7237.1|7225.1|7224.8|7212.8|9
1729162760000|2024-10-17 10:59:20|7236.3|7224.3|7232.3|7220.3|7236.3|7224.3|7232.3|7220.3|0
1729162770000|2024-10-17 10:59:30|7231.6|7219.6|7225.6|7213.6|7231.6|7219.6|7225.6|7213.6|0
1729162780000|2024-10-17 10:59:40|7225|7213|7221|7209|7225.1|7213.1|7221|7209|1
1729162790000|2024-10-17 10:59:50|7220.6|7208.6|7213.7|7201.7|7220.6|7208.6|7213.7|7201.7|2
1729162800000|2024-10-17 11:00:00|7213.5|7201.5|7210.5|7198.5|7213.5|7201.5|7210.5|7198.5|2
1729162810000|2024-10-17 11:00:10|7210.2|7198.2|7202.6|7190.6|7210.2|7198.2|7202.6|7190.6|0
1729162820000|2024-10-17 11:00:20|7201.1|7193.1|7214|7202|7220.1|7208.8|7201.1|7193.1|7
1729162830000|2024-10-17 11:00:30|7214.6|7202.6|7212.1|7200.1|7214.6|7202.6|7210.1|7200.1|1
1729162840000|2024-10-17 11:00:40|7210.1|7202.1|7202.3|7196.3|7210.1|7202.1|7202.3|7195.6|3
1729162850000|2024-10-17 11:00:50|7200.3|7194.3|7204.7|7192.7|7206.6|7194.6|7200.3|7190.3|2
1729162860000|2024-10-17 11:01:00|7202|7190|7210.6|7198.6|7216.3|7204.3|7202|7190|1
1729162870000|2024-10-17 11:01:10|7209.6|7197.6|7200.8|7188.8|7211|7199|7200.1|7188.8|3
1729162880000|2024-10-17 11:01:20|7202.3|7190.3|7192.2|7184.2|7202.3|7191.5|7192|7181.3|1
1729162890000|2024-10-17 11:01:30|7191.7|7183.7|7193.2|7185.2|7193.2|7185.2|7191.1|7183.1|3
1729162900000|2024-10-17 11:01:40|7194|7186|7202|7190|7203|7191|7191.3|7185.3|11
1729162910000|2024-10-17 11:01:50|7201.7|7189.7|7202.3|7190.3|7203|7193.2|7200.3|7188.3|3
1729162920000|2024-10-17 11:02:00|7201.8|7189.8|7189.2|7181.2|7203.2|7191.5|7189.2|7178|3
1729162930000|2024-10-17 11:02:10|7189.7|7181.7|7190|7178|7191|7183|7189|7177.3|4
1729162940000|2024-10-17 11:02:20|7190.3|7178.3|7183.8|7171.8|7190.3|7180.8|7183.8|7171.8|3
1729162950000|2024-10-17 11:02:30|7184.3|7172.3|7181.9|7169.9|7184.8|7172.8|7179.8|7169.9|1
1729162960000|2024-10-17 11:02:40|7176.5|7164.5|7175.8|7163.8|7176.5|7164.5|7175.8|7163.8|0
1729162970000|2024-10-17 11:02:50|7174.2|7162.2|7169.2|7163.2|7174.2|7163.5|7169.2|7162.2|1
1729162980000|2024-10-17 11:03:00|7171.4|7159.4|7184.3|7172.3|7184.3|7172.3|7168.8|7159.4|7
1729162990000|2024-10-17 11:03:10|7183.8|7171.8|7187.8|7179.8|7189|7179.8|7180.1|7170.3|2
1729163000000|2024-10-17 11:03:20|7188|7180|7187.5|7175.5|7189.1|7180|7187.5|7175.5|2
1729163010000|2024-10-17 11:03:30|7186.3|7174.3|7176|7164|7186.3|7174.3|7175.6|7163.6|1
1729163020000|2024-10-17 11:03:40|7182.8|7170.8|7183.8|7175.8|7183.8|7175.8|7181.8|7170.6|1
1729163030000|2024-10-17 11:03:50|7182.8|7174.8|7196|7184|7196|7184|7182.8|7174.8|6
1729163040000|2024-10-17 11:04:00|7195.1|7183.1|7198.1|7186.1|7198.1|7186.1|7192.8|7180.8|5
1729163050000|2024-10-17 11:04:10|7198.3|7186.3|7205.1|7199.1|7208.9|7199.1|7198.3|7186.3|1
1729163060000|2024-10-17 11:04:20|7205.8|7199.8|7203.1|7191.1|7208.1|7199.8|7201.6|7189.6|3
1729163070000|2024-10-17 11:04:30|7206.4|7194.4|7203.7|7191.7|7206.4|7194.4|7203.7|7191.7|1
1729163080000|2024-10-17 11:04:40|7202.9|7190.9|7203.6|7191.6|7204.6|7192.6|7202.9|7190.9|2
1729163090000|2024-10-17 11:04:50|7203.1|7191.1|7203.1|7191.1|7203.1|7191.1|7202.9|7190.9|0
1729163100000|2024-10-17 11:05:00|7198.4|7186.4|7195.1|7183.1|7198.4|7186.4|7195.1|7183.1|1
1729163110000|2024-10-17 11:05:10|7196.1|7184.1|7196.7|7184.7|7197.2|7185.2|7195.1|7183.1|0
1729163120000|2024-10-17 11:05:20|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|0
1729163140000|2024-10-17 11:05:40|7196.6|7184.6|7194.7|7182.7|7197.4|7185.4|7194.7|7182.7|0
1729163150000|2024-10-17 11:05:50|7193.9|7181.9|7191.6|7179.6|7193.9|7181.9|7191.6|7179.6|0
1729163160000|2024-10-17 11:06:00|7188.1|7176.1|7187.1|7175.1|7192.1|7180.1|7186.4|7174.4|3
1729163170000|2024-10-17 11:06:10|7186.8|7174.8|7184.9|7176.9|7186.9|7176.9|7184.4|7174.3|0
1729163190000|2024-10-17 11:06:30|7184.4|7176.4|7184.4|7176.4|7184.4|7176.4|7184.4|7176.4|0
1729163200000|2024-10-17 11:06:40|7186.1|7174.1|7182.4|7174.4|7186.8|7178.8|7182.4|7174.1|1
1729163210000|2024-10-17 11:06:50|7179.3|7167.3|7178.1|7166.1|7179.3|7167.3|7178.1|7166.1|1
1729163220000|2024-10-17 11:07:00|7172.3|7160.3|7172.7|7160.7|7175.9|7166.4|7172.3|7160.3|2
1729163230000|2024-10-17 11:07:10|7172.9|7160.9|7171.1|7159.1|7174.2|7162.2|7171.1|7159.1|3
1729163240000|2024-10-17 11:07:20|7169.8|7157.8|7169.1|7157.1|7169.8|7157.8|7169.1|7157.1|0
1729163250000|2024-10-17 11:07:30|7168.8|7156.8|7169.1|7157.1|7169.1|7157.1|7168.8|7156.8|0
1729163260000|2024-10-17 11:07:40|7169.2|7157.2|7147.9|7135.9|7169.2|7157.2|7147.7|7135.7|1
1729163270000|2024-10-17 11:07:50|7149.2|7137.2|7150.1|7138.1|7152.6|7142.4|7149.2|7137.2|1
1729163280000|2024-10-17 11:08:00|7149.4|7137.4|7151.7|7139.7|7151.7|7140.1|7147.1|7136.9|2
1729163290000|2024-10-17 11:08:10|7152.4|7140.4|7158.5|7146.5|7162.9|7150.9|7152.4|7140.4|4
1729163300000|2024-10-17 11:08:20|7158.2|7146.2|7161|7149|7161|7152|7157.7|7146.2|2
1729163310000|2024-10-17 11:08:30|7160.4|7148.4|7154.7|7142.7|7160.4|7149.4|7154.7|7142.7|1
1729163320000|2024-10-17 11:08:40|7154.5|7142.5|7153.4|7141.4|7156.9|7144.9|7153.4|7141.4|2
1729163330000|2024-10-17 11:08:50|7149.7|7143.7|7165.4|7153.4|7167.5|7157.7|7146.4|7135.1|6
1729163340000|2024-10-17 11:09:00|7163.7|7155.7|7155.8|7143.8|7165.5|7155.7|7155.7|7143.7|2
1729163350000|2024-10-17 11:09:10|7157|7145|7155.8|7143.8|7157.3|7145.3|7152.8|7143.2|2
1729163360000|2024-10-17 11:09:20|7153.5|7145.5|7155.5|7143.5|7155.5|7145.5|7153.5|7143.5|1
1729163370000|2024-10-17 11:09:30|7156.2|7144.2|7166.3|7158.3|7168.8|7158.3|7156.2|7144.2|1
1729163380000|2024-10-17 11:09:40|7168.8|7156.8|7164.8|7152.8|7169.3|7157.3|7164.8|7152.8|1
1729163390000|2024-10-17 11:09:50|7165.1|7153.1|7162.2|7150.2|7165.1|7156.1|7162.2|7150.2|1
1729163400000|2024-10-17 11:10:00|7162|7150|7156.3|7144.3|7162|7150.7|7156.3|7144.3|0
1729163410000|2024-10-17 11:10:10|7158.5|7146.5|7156|7148|7158.5|7149.3|7156|7146.5|0
1729163420000|2024-10-17 11:10:20|7154.7|7148.7|7156.2|7148.2|7156.5|7148.7|7154.7|7148.2|1
1729163430000|2024-10-17 11:10:30|7164.3|7152.3|7164.6|7152.6|7164.6|7152.6|7164.3|7152.3|3
1729163440000|2024-10-17 11:10:40|7164.3|7152.3|7161|7149|7164.3|7152.3|7161|7149|0
1729163450000|2024-10-17 11:10:50|7158.1|7146.1|7152.1|7140.1|7158.1|7147.6|7152.1|7140.1|1
1729163460000|2024-10-17 11:11:00|7148.1|7136.1|7153.3|7141.3|7157.9|7145.9|7147.6|7135.6|3
1729163470000|2024-10-17 11:11:10|7154.5|7142.5|7150|7138|7154.5|7143.3|7150|7138|1
1729163480000|2024-10-17 11:11:20|7149.5|7137.5|7147.6|7135.6|7149.5|7137.5|7147.6|7135.6|0
1729163490000|2024-10-17 11:11:30|7146|7138|7152.5|7140.5|7152.5|7141.3|7146|7138|1
1729163500000|2024-10-17 11:11:40|7152.1|7140.1|7150.6|7138.6|7152.1|7140.1|7150.6|7138.6|0
1729163510000|2024-10-17 11:11:50|7151.5|7139.5|7143.2|7135.2|7151.6|7143.6|7143.2|7135.2|3
1729163520000|2024-10-17 11:12:00|7144.3|7136.3|7148.4|7136.4|7149.1|7137.1|7144.3|7135.2|0
1729163530000|2024-10-17 11:12:10|7146.7|7134.7|7145.9|7133.9|7146.9|7134.9|7145.9|7133.9|2
1729163540000|2024-10-17 11:12:20|7149.1|7137.1|7149.1|7141.1|7149.4|7141.1|7149.1|7137.1|0
1729163550000|2024-10-17 11:12:30|7157.5|7145.5|7155.6|7147.6|7157.5|7147.6|7155.6|7145.5|1
1729163560000|2024-10-17 11:12:40|7156|7148|7155.6|7143.6|7160.9|7148.9|7151.6|7139.6|1
1729163570000|2024-10-17 11:12:50|7156.1|7144.1|7167.4|7155.4|7167.4|7155.4|7156.1|7144.1|1
1729163580000|2024-10-17 11:13:00|7165.8|7153.8|7146.6|7134.6|7165.8|7153.8|7146.6|7134.6|2
1729163590000|2024-10-17 11:13:10|7147.6|7135.6|7148.2|7136.2|7148.2|7136.2|7141.1|7129.1|9
1729163600000|2024-10-17 11:13:20|7144.2|7132.2|7141.6|7129.6|7144.2|7132.2|7139.9|7127.9|6
1729163610000|2024-10-17 11:13:30|7141.2|7129.2|7135.1|7123.1|7141.2|7129.2|7135.1|7123.1|0
1729163620000|2024-10-17 11:13:40|7133.7|7121.7|7132.2|7120.2|7133.7|7121.7|7131.2|7119.2|0
1729163630000|2024-10-17 11:13:50|7126.9|7114.9|7125.7|7117.7|7127.7|7117.9|7123.9|7114.7|1
1729163640000|2024-10-17 11:14:00|7125.4|7117.4|7114.5|7102.5|7128.6|7118.2|7111.3|7099.3|3
1729163650000|2024-10-17 11:14:10|7114.2|7102.2|7112.7|7100.7|7115|7104.4|7109|7099|4
1729163660000|2024-10-17 11:14:20|7110|7098|7111.7|7099.7|7119.7|7107.7|7109.9|7097.9|5
1729163670000|2024-10-17 11:14:30|7110.3|7098.3|7108.8|7096.8|7111.8|7099.8|7107.7|7095.7|0
1729163680000|2024-10-17 11:14:40|7108.3|7096.3|7106.7|7094.7|7108.3|7098|7105|7094.7|2
1729163690000|2024-10-17 11:14:50|7105.9|7093.9|7104.9|7092.9|7105.9|7093.9|7104.9|7092.9|0
1729163700000|2024-10-17 11:15:00|7106.9|7094.9|7106.3|7094.3|7107.5|7095.5|7106.3|7094.3|0
1729163710000|2024-10-17 11:15:10|7105.7|7093.7|7106.3|7094.3|7106.3|7094.3|7105|7093|2
1729163730000|2024-10-17 11:15:30|7105.3|7093.3|7104.2|7092.2|7111.9|7099.9|7104.2|7092.2|1
1729163740000|2024-10-17 11:15:40|7103.7|7091.7|7104.7|7092.7|7104.7|7092.7|7102.3|7090.3|1
1729163750000|2024-10-17 11:15:50|7102.5|7090.5|7101.8|7089.8|7102.5|7090.5|7101.8|7089.8|0
1729163760000|2024-10-17 11:16:00|7092.3|7080.3|7101.8|7089.8|7103.5|7091.5|7092.3|7080.3|4
1729163770000|2024-10-17 11:16:10|7104.3|7092.3|7104.7|7092.7|7109.2|7097.2|7104.3|7092.3|6
1729163780000|2024-10-17 11:16:20|7105|7093|7110.5|7098.5|7112|7100|7105|7093|2
1729163790000|2024-10-17 11:16:30|7108.9|7096.9|7112|7104|7112.7|7104.7|7108.7|7096.7|4
1729163800000|2024-10-17 11:16:40|7115.2|7103.2|7106.3|7094.3|7115.9|7106.9|7106.3|7094.3|3
1729163810000|2024-10-17 11:16:50|7103.8|7091.8|7111.5|7099.5|7111.8|7099.8|7102.3|7090.3|2
1729163820000|2024-10-17 11:17:00|7112.2|7100.2|7111.2|7099.2|7112.2|7100.2|7111.2|7099.2|0
1729163830000|2024-10-17 11:17:10|7110.1|7098.1|7109|7097|7110.1|7098.1|7108.8|7096.8|0
1729163840000|2024-10-17 11:17:20|7107.2|7095.2|7105|7093|7107.8|7095.8|7105|7093|0
1729163850000|2024-10-17 11:17:30|7105.3|7093.3|7117.1|7109.1|7117.1|7109.3|7105.3|7093.3|3
1729163860000|2024-10-17 11:17:40|7117|7109|7117.6|7105.6|7117.6|7109|7116.3|7104.6|0
1729163870000|2024-10-17 11:17:50|7117.3|7105.3|7117.5|7105.5|7120.1|7108.1|7113.3|7105.1|9
1729163880000|2024-10-17 11:18:00|7115.6|7103.6|7116.9|7104.9|7117.3|7105.3|7115.6|7103.6|4
1729163890000|2024-10-17 11:18:10|7117.6|7105.6|7116.8|7104.8|7117.6|7105.6|7116.6|7104.6|0
1729163900000|2024-10-17 11:18:20|7115.6|7107.6|7118.1|7106.1|7118.1|7107.6|7115.6|7104.4|2
1729163920000|2024-10-17 11:18:40|7118.4|7106.4|7117.6|7105.6|7118.4|7106.4|7117.4|7105.4|1
1729163930000|2024-10-17 11:18:50|7115.3|7107.3|7117.9|7105.9|7118.1|7111.3|7115.3|7105.9|4
1729163940000|2024-10-17 11:19:00|7118.3|7106.3|7111|7103|7118.4|7109.1|7111|7101.4|2
1729163950000|2024-10-17 11:19:10|7110|7098|7109.1|7097.1|7110|7098|7109.1|7097.1|0
1729163960000|2024-10-17 11:19:20|7109|7097|7109|7097|7109|7097|7109|7097|0
1729163970000|2024-10-17 11:19:30|7109.3|7097.3|7107.3|7095.3|7110.3|7098.3|7104.9|7092.9|4
1729163980000|2024-10-17 11:19:40|7106.1|7094.1|7107.4|7095.4|7109.9|7097.9|7106.1|7094.1|1
1729163990000|2024-10-17 11:19:50|7108.1|7096.1|7108.6|7096.6|7108.6|7096.6|7108.1|7096.1|1
1729164000000|2024-10-17 11:20:00|7107.6|7095.6|7107.4|7095.4|7107.6|7095.6|7106.6|7094.6|1
1729164010000|2024-10-17 11:20:10|7106.4|7100.4|7107.4|7095.4|7108.3|7102.1|7106.3|7095.4|2
1729164020000|2024-10-17 11:20:20|7107.8|7095.8|7107.6|7095.6|7108.6|7096.6|7107.6|7095.6|1
1729164030000|2024-10-17 11:20:30|7107.3|7095.3|7107.8|7095.8|7107.8|7095.8|7107.3|7095.3|1
1729164040000|2024-10-17 11:20:40|7106.4|7098.4|7107.8|7099.8|7107.8|7099.8|7106.4|7098.4|0
1729164050000|2024-10-17 11:20:50|7107.7|7095.7|7107.7|7095.7|7107.7|7095.7|7107.7|7095.7|0
1729164070000|2024-10-17 11:21:10|7106.7|7094.7|7107.7|7099.7|7107.7|7099.7|7105.7|7094.7|2
1729164080000|2024-10-17 11:21:20|7110.7|7098.7|7110.7|7098.7|7110.7|7098.7|7110.7|7098.7|0
1729164090000|2024-10-17 11:21:30|7123.2|7115.2|7122|7110|7123.7|7116.5|7116|7104|12
1729164100000|2024-10-17 11:21:40|7120|7112|7125.3|7113.3|7125.7|7115.5|7119.2|7112|4
1729164110000|2024-10-17 11:21:50|7124.5|7112.5|7115.4|7107.4|7124.5|7112.5|7115.4|7107.4|1
1729164120000|2024-10-17 11:22:00|7114.9|7106.9|7114.2|7108.2|7114.9|7108.2|7113.5|7105.5|0
1729164130000|2024-10-17 11:22:10|7114.5|7108.5|7116.5|7108.5|7116.5|7108.5|7114.5|7108.5|1
1729164150000|2024-10-17 11:22:30|7116.8|7108.8|7113.2|7105.2|7117.7|7108.8|7111.5|7099.6|8
1729164160000|2024-10-17 11:22:40|7111.8|7103.8|7114.7|7102.7|7115|7103.8|7111.8|7101.8|2
1729164170000|2024-10-17 11:22:50|7115.3|7103.3|7115.8|7109.8|7115.8|7109.8|7112.2|7103.3|4
1729164180000|2024-10-17 11:23:00|7116.5|7108.5|7125.2|7117.2|7127.3|7117.5|7113.5|7107.2|15
1729164190000|2024-10-17 11:23:10|7125.8|7119.8|7132.3|7124.3|7134|7124.7|7124.8|7118.7|4
1729164200000|2024-10-17 11:23:20|7130|7124|7129.5|7121.5|7130|7124|7127.7|7121.5|4
1729164210000|2024-10-17 11:23:30|7130.1|7122.1|7129.1|7121.1|7133.5|7125.5|7128.5|7119.6|4
1729164220000|2024-10-17 11:23:40|7128.5|7120.5|7129.1|7121.1|7129.1|7121.1|7128.5|7120.5|0
1729164240000|2024-10-17 11:24:00|7125.3|7117.3|7123.1|7115.1|7128|7117.3|7123.1|7113|1
1729164250000|2024-10-17 11:24:10|7125|7113|7122.8|7114.8|7125|7114.8|7122.8|7113|0
1729164260000|2024-10-17 11:24:20|7122|7110|7122|7110|7122|7110|7122|7110|2
1729164270000|2024-10-17 11:24:30|7122.3|7110.3|7120|7108|7122.3|7111.8|7117.5|7107.3|0
1729164280000|2024-10-17 11:24:40|7120.3|7108.3|7118.3|7106.3|7120.3|7108.3|7118.3|7106.3|1
1729164290000|2024-10-17 11:24:50|7117|7105|7116.5|7104.5|7117|7105|7116.5|7104.5|1
1729164300000|2024-10-17 11:25:00|7117.1|7105.1|7115.6|7103.6|7117.1|7105.1|7115|7103|0
1729164310000|2024-10-17 11:25:10|7114.2|7102.2|7116.3|7104.3|7116.3|7105.5|7113.1|7102.2|2
1729164330000|2024-10-17 11:25:30|7119|7111|7119|7111|7119|7111|7119|7111|1
1729164340000|2024-10-17 11:25:40|7119.6|7111.6|7120.6|7112.6|7120.6|7112.6|7119.6|7111.6|0
1729164350000|2024-10-17 11:25:50|7117|7105|7120|7112|7123.2|7112|7114.9|7103.7|14
1729164360000|2024-10-17 11:26:00|7121|7113|7120.9|7112.9|7121.4|7113|7120.9|7109.4|0
1729164370000|2024-10-17 11:26:10|7120.7|7112.7|7118.2|7110.2|7120.7|7112.7|7118.2|7110.2|0
1729164380000|2024-10-17 11:26:20|7111|7105|7111.5|7103.5|7116.2|7108.2|7111|7100.9|11
1729164390000|2024-10-17 11:26:30|7113.2|7101.2|7114.4|7102.4|7115.5|7103.5|7111.4|7099.4|3
1729164400000|2024-10-17 11:26:40|7114.7|7102.7|7113.4|7101.4|7115.4|7103.4|7113.4|7101.4|0
1729164420000|2024-10-17 11:27:00|7113|7101|7112.2|7106.2|7114|7106.2|7111.5|7101|3
1729164430000|2024-10-17 11:27:10|7118.2|7112.2|7108.7|7100.7|7119.2|7113.2|7107.5|7099.9|6
1729164440000|2024-10-17 11:27:20|7111.2|7105.2|7111.8|7099.8|7116|7109.2|7109.5|7099.8|13
1729164450000|2024-10-17 11:27:30|7112.9|7100.9|7116.2|7104.2|7116.2|7104.2|7108.5|7100.5|3
1729164460000|2024-10-17 11:27:40|7111.1|7099.1|7113.2|7105.2|7114.7|7105.2|7109.7|7097.7|4
1729164470000|2024-10-17 11:27:50|7112.2|7104.2|7116.7|7108.7|7118.9|7111.2|7112.2|7104.2|3
1729164480000|2024-10-17 11:28:00|7116|7108|7114.2|7106.2|7116|7108|7114.2|7106.2|0
1729164490000|2024-10-17 11:28:10|7109.2|7101.2|7108.7|7100.7|7109.2|7101.2|7108.7|7100.7|1
1729164500000|2024-10-17 11:28:20|7110.7|7102.7|7106.4|7098.4|7110.7|7102.7|7106.4|7097|1
1729164510000|2024-10-17 11:28:30|7109.5|7103.5|7106.2|7100.2|7109.5|7103.5|7106.2|7100.2|3
1729164520000|2024-10-17 11:28:40|7106.5|7100.5|7100.4|7092.4|7106.5|7100.5|7100.2|7092.2|10
1729164530000|2024-10-17 11:28:50|7100.2|7092.2|7101.2|7089.2|7101.6|7093.7|7096.4|7086.1|8
1729164540000|2024-10-17 11:29:00|7100.1|7088.1|7102.6|7090.6|7103.4|7091.9|7098.2|7088.1|0
1729164550000|2024-10-17 11:29:10|7102.1|7090.1|7102.4|7094.4|7103.8|7094.9|7102.1|7090.1|7
1729164560000|2024-10-17 11:29:20|7102.1|7094.1|7111.9|7103.9|7113.4|7103.9|7102.1|7094.1|10
1729164570000|2024-10-17 11:29:30|7112.5|7104.5|7110.1|7104.1|7112.5|7104.5|7109.6|7103.6|2
1729164580000|2024-10-17 11:29:40|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|0
1729164590000|2024-10-17 11:29:50|7112.5|7104.5|7108.7|7100.7|7113.4|7104.5|7108.7|7100.7|6
1729164600000|2024-10-17 11:30:00|7107.7|7099.7|7107.7|7099.7|7107.7|7099.7|7107.7|7099.7|0
1729164610000|2024-10-17 11:30:10|7110.1|7102.1|7117|7109|7117|7109|7110.1|7102|3
1729164630000|2024-10-17 11:30:30|7117.7|7109.7|7126.3|7114.3|7126.3|7119|7115.4|7104.4|7
1729164640000|2024-10-17 11:30:40|7125.2|7117.2|7121.9|7113.9|7127|7117.7|7120.9|7112.4|1
1729164650000|2024-10-17 11:30:50|7123.2|7111.2|7116.9|7110.9|7123.2|7112.9|7116.5|7106.7|0
1729164660000|2024-10-17 11:31:00|7122|7110|7132.7|7120.7|7133.7|7123.6|7118.5|7107.7|5
1729164670000|2024-10-17 11:31:10|7131.7|7119.7|7130|7118|7131.7|7121.5|7129.5|7118|0
1729164680000|2024-10-17 11:31:20|7127.7|7119.7|7125.6|7117.6|7130|7119.7|7125.6|7117.6|1
1729164690000|2024-10-17 11:31:30|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|0
1729164700000|2024-10-17 11:31:40|7128.5|7116.5|7125.6|7117.6|7128.5|7117.6|7125.2|7114.7|1
1729164710000|2024-10-17 11:31:50|7127.7|7115.7|7124.6|7116.6|7127.7|7119.2|7122.7|7115.7|2
1729164720000|2024-10-17 11:32:00|7124.2|7118.2|7129.2|7117.2|7129.2|7119.9|7124.2|7116|0
1729164730000|2024-10-17 11:32:10|7128.6|7116.6|7129|7117|7129|7117|7128.6|7116.6|1
1729164740000|2024-10-17 11:32:20|7129.7|7117.7|7128.9|7116.9|7131|7119|7128.9|7116.9|1
1729164750000|2024-10-17 11:32:30|7129.5|7117.5|7129.9|7117.9|7129.9|7117.9|7129.5|7117.5|0
1729164760000|2024-10-17 11:32:40|7129.2|7117.2|7131.4|7119.4|7131.4|7119.4|7129|7117|1
1729164770000|2024-10-17 11:32:50|7132.2|7120.2|7131.2|7119.2|7132.2|7120.2|7131.2|7119.2|0
1729164780000|2024-10-17 11:33:00|7129.7|7117.7|7129.7|7117.7|7129.7|7117.7|7129.7|7117.7|0
1729164800000|2024-10-17 11:33:20|7127.7|7115.7|7128.4|7116.4|7128.5|7116.5|7127.7|7115.7|1
1729164810000|2024-10-17 11:33:30|7129.2|7117.2|7130.3|7122.3|7132|7122.3|7128.5|7116.5|1
1729164820000|2024-10-17 11:33:40|7130.7|7122.7|7133.5|7121.5|7133.5|7122.7|7130.7|7121.2|0
1729164830000|2024-10-17 11:33:50|7132.5|7120.5|7132.2|7120.2|7132.5|7120.5|7132.2|7120.2|0
1729164840000|2024-10-17 11:34:00|7132.7|7120.7|7133.3|7121.3|7133.3|7121.3|7132.7|7120.7|0
1729164850000|2024-10-17 11:34:10|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|7131.3|7119.3|0
1729164860000|2024-10-17 11:34:20|7131.5|7119.5|7131.8|7119.8|7131.8|7119.8|7131.5|7119.5|0
1729164890000|2024-10-17 11:34:50|7131.4|7119.4|7131|7119|7131.4|7119.4|7131|7119|0
1729164900000|2024-10-17 11:35:00|7130.7|7118.7|7129.5|7121.5|7130.7|7121.5|7129.5|7118.7|0
1729164910000|2024-10-17 11:35:10|7129.2|7121.2|7128.9|7120.9|7129.2|7121.2|7128.9|7120.9|0
1729164920000|2024-10-17 11:35:20|7127.9|7115.9|7129|7121|7129|7121|7123.3|7111.3|6
1729164930000|2024-10-17 11:35:30|7128.5|7120.5|7128.5|7116.5|7130.3|7120.6|7126.3|7114.3|5
1729164940000|2024-10-17 11:35:40|7128|7116|7130.3|7118.3|7132.5|7123.7|7127.7|7116|5
1729164950000|2024-10-17 11:35:50|7128.8|7116.8|7134.1|7122.1|7139.5|7128.4|7127.9|7116.8|12
1729164960000|2024-10-17 11:36:00|7131.9|7119.9|7132.7|7120.7|7133.7|7123.5|7125.2|7115|2
1729164970000|2024-10-17 11:36:10|7131.2|7123.2|7126.7|7114.7|7133.3|7123.2|7122.5|7110.5|5
1729164980000|2024-10-17 11:36:20|7127|7115|7132.3|7120.3|7132.3|7120.5|7125.7|7115|5
1729165000000|2024-10-17 11:36:40|7133.2|7121.2|7132.7|7120.7|7133.2|7121.2|7132.7|7120.7|0
1729165010000|2024-10-17 11:36:50|7132.8|7120.8|7131.3|7119.3|7132.8|7120.8|7131.3|7119.3|0
1729165020000|2024-10-17 11:37:00|7129.9|7117.9|7129.3|7117.3|7129.9|7118.2|7125.7|7114.7|5
1729165030000|2024-10-17 11:37:10|7128.3|7120.3|7121.7|7109.7|7129.3|7120.3|7121.2|7109.2|3
1729165040000|2024-10-17 11:37:20|7121|7109|7121|7109|7121.3|7109.3|7120.4|7108.4|1
1729165050000|2024-10-17 11:37:30|7120.7|7108.7|7120.8|7108.8|7120.8|7108.8|7120.7|7108.7|0
1729165060000|2024-10-17 11:37:40|7129.2|7117.2|7130.1|7118.1|7130.1|7118.1|7129.2|7117.2|1
1729165070000|2024-10-17 11:37:50|7129.8|7117.8|7130.6|7118.6|7131.5|7119.5|7129.5|7117.5|0
1729165080000|2024-10-17 11:38:00|7127.7|7115.7|7123.7|7111.7|7127.7|7115.7|7122.3|7110.3|1
1729165090000|2024-10-17 11:38:10|7122.3|7110.3|7123.5|7111.5|7126.2|7114.2|7122.3|7110.3|5
1729165100000|2024-10-17 11:38:20|7123.2|7111.2|7115.7|7107.7|7123.2|7111.2|7115.7|7107.5|0
1729165110000|2024-10-17 11:38:30|7115.3|7107.3|7120.2|7108.2|7123.6|7111.6|7114.3|7102.3|5
1729165120000|2024-10-17 11:38:40|7119.4|7107.4|7122.5|7110.5|7124.8|7113.2|7117.5|7105.7|1
1729165130000|2024-10-17 11:38:50|7122|7110|7124|7112|7124|7113.8|7121.7|7109.7|0
1729165140000|2024-10-17 11:39:00|7124.3|7112.3|7129.3|7117.3|7129.3|7117.3|7124.3|7112.3|1
1729165150000|2024-10-17 11:39:10|7126.2|7118.2|7118.8|7106.8|7126.2|7118.2|7116.6|7104.6|6
1729165160000|2024-10-17 11:39:20|7116.2|7108.2|7116.2|7108.2|7118.2|7108.2|7116.2|7106.2|0
1729165170000|2024-10-17 11:39:30|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|0
1729165180000|2024-10-17 11:39:40|7120|7114|7119.7|7111.7|7120|7114|7119|7111.7|2
1729165200000|2024-10-17 11:40:00|7120|7112|7118.5|7112.5|7120|7113.2|7118.5|7112|0
1729165210000|2024-10-17 11:40:10|7110.8|7102.8|7116.2|7108.2|7118|7108.2|7110.8|7101.9|4
1729165220000|2024-10-17 11:40:20|7118.7|7106.7|7120.2|7108.2|7120.2|7108.2|7118.7|7106.7|0
1729165230000|2024-10-17 11:40:30|7120.7|7108.7|7117.9|7111.9|7121.7|7112.2|7117.9|7108.7|1
1729165240000|2024-10-17 11:40:40|7119.2|7111.2|7118.9|7112.9|7120.4|7112.9|7118.7|7110.7|0
1729165250000|2024-10-17 11:40:50|7119.2|7113.2|7119.5|7113.5|7120.4|7113.5|7119.2|7112.4|0
1729165260000|2024-10-17 11:41:00|7120.7|7112.7|7117.9|7111.9|7122.4|7113.2|7117.9|7110.4|1
1729165270000|2024-10-17 11:41:10|7119.3|7111.3|7108.7|7096.7|7120.4|7112.4|7108.7|7096.7|1
1729165280000|2024-10-17 11:41:20|7108.5|7096.5|7101|7089|7108.5|7096.9|7098.9|7087.7|10
1729165290000|2024-10-17 11:41:30|7102.2|7090.2|7100|7088|7102.2|7092.5|7097.2|7088|3
1729165300000|2024-10-17 11:41:40|7098|7090|7098.7|7090.7|7100|7090.7|7097.2|7087.9|0
1729165310000|2024-10-17 11:41:50|7098.9|7090.9|7098.7|7090.7|7100.7|7091.2|7097.2|7088.7|0
1729165320000|2024-10-17 11:42:00|7097.7|7092.7|7091.9|7085.9|7099.7|7092.7|7091.9|7085|5
1729165330000|2024-10-17 11:42:10|7091|7083.9|7086.4|7074.4|7091|7083.9|7084.9|7074.4|1
1729165340000|2024-10-17 11:42:20|7087.3|7075.3|7066.4|7054.4|7087.3|7077|7061.4|7052.1|25
1729165350000|2024-10-17 11:42:30|7066.1|7054.1|7065.4|7057.4|7070.9|7058.9|7063.2|7054.1|2
1729165360000|2024-10-17 11:42:40|7064.9|7056.9|7059.7|7051.7|7068.4|7058.1|7058.6|7049.2|5
1729165370000|2024-10-17 11:42:50|7059.2|7051.2|7052.2|7040.2|7059.2|7051.2|7051.2|7040.2|3
1729165380000|2024-10-17 11:43:00|7052.6|7040.6|7049.3|7037.3|7053.1|7041.1|7046.9|7037.3|5
1729165390000|2024-10-17 11:43:10|7049.9|7037.9|7049.7|7037.7|7050.9|7038.9|7047.2|7035.2|3
1729165400000|2024-10-17 11:43:20|7052.4|7040.4|7059.2|7047.2|7059.2|7047.2|7052.4|7040.4|5
1729165410000|2024-10-17 11:43:30|7058.6|7046.6|7042.2|7030.2|7059.2|7048.9|7041.4|7029.4|6
1729165420000|2024-10-17 11:43:40|7039.2|7031.2|7048.9|7036.9|7048.9|7036.9|7039.2|7029.6|6
1729165430000|2024-10-17 11:43:50|7049.9|7037.9|7060.5|7048.5|7061|7049|7049.4|7037.4|1
1729165440000|2024-10-17 11:44:00|7057.5|7049.5|7059.4|7047.4|7060.2|7049.7|7057.5|7046.7|1
1729165450000|2024-10-17 11:44:10|7058.4|7046.4|7053|7041|7059.8|7047.8|7053|7041|1
1729165460000|2024-10-17 11:44:20|7052.7|7040.7|7063|7051|7063.2|7051.2|7052.7|7040.7|9
1729165470000|2024-10-17 11:44:30|7064.1|7056.1|7067.7|7055.7|7069.3|7062.5|7064|7054.3|4
1729165480000|2024-10-17 11:44:40|7060|7048|7064|7052|7064.5|7053.8|7060|7048|8
1729165490000|2024-10-17 11:44:50|7060.3|7048.3|7060.3|7048.3|7060.3|7048.3|7060.3|7048.3|0
1729165500000|2024-10-17 11:45:00|7059.2|7047.2|7059.3|7047.3|7059.3|7047.3|7057.3|7045.3|0
1729165510000|2024-10-17 11:45:10|7058.5|7046.5|7058.8|7046.8|7058.8|7046.8|7058.5|7046.5|0
1729165520000|2024-10-17 11:45:20|7058.5|7046.5|7050.7|7038.7|7058.5|7046.5|7050.4|7038.4|3
1729165530000|2024-10-17 11:45:30|7051.3|7039.3|7049.2|7037.2|7053|7041|7048.8|7036.8|1
1729165540000|2024-10-17 11:45:40|7050.5|7038.5|7051.3|7039.3|7051.5|7039.5|7048.8|7036.8|2
1729165550000|2024-10-17 11:45:50|7051|7039|7049.7|7037.7|7051|7039|7049.7|7037.7|0
1729165560000|2024-10-17 11:46:00|7050.3|7038.3|7062.8|7050.8|7062.8|7050.8|7050.3|7038.3|2
1729165570000|2024-10-17 11:46:10|7062|7050|7065.1|7053.1|7065.1|7053.1|7059|7047|0
1729165580000|2024-10-17 11:46:20|7064|7052|7062.8|7050.8|7064|7052|7062.2|7050.2|0
1729165590000|2024-10-17 11:46:30|7060.1|7048.1|7057.7|7045.7|7060.1|7049.1|7055.5|7045.7|2
1729165600000|2024-10-17 11:46:40|7057.6|7045.6|7057.6|7045.6|7057.6|7045.6|7057.6|7045.6|0
1729165610000|2024-10-17 11:46:50|7054.3|7046.3|7054.3|7046.3|7054.3|7046.3|7054.3|7046.3|0
1729165620000|2024-10-17 11:47:00|7054.8|7042.8|7063.1|7051.1|7063.6|7053.5|7054.3|7042.8|7
1729165630000|2024-10-17 11:47:10|7060.5|7052.5|7052.2|7040.2|7064.8|7054.1|7049|7037|6
1729165640000|2024-10-17 11:47:20|7050.7|7038.7|7054.3|7042.3|7055.3|7043.3|7050.5|7038.5|2
1729165650000|2024-10-17 11:47:30|7054.8|7042.8|7054.8|7042.8|7054.8|7042.8|7054.8|7042.8|0
1729165660000|2024-10-17 11:47:40|7052|7040|7051.3|7039.3|7052|7040|7051.3|7039.3|1
1729165670000|2024-10-17 11:47:50|7050.3|7038.3|7052.7|7040.7|7052.7|7040.7|7050.3|7038.3|2
1729165690000|2024-10-17 11:48:10|7051.8|7039.8|7055|7043|7055|7043|7051.8|7039.8|0
1729165700000|2024-10-17 11:48:20|7057.5|7051.5|7050.8|7038.8|7057.7|7051.7|7050.8|7038.8|6
1729165710000|2024-10-17 11:48:30|7051.5|7039.5|7050|7038|7051.5|7039.5|7049.5|7037.5|1
1729165720000|2024-10-17 11:48:40|7049.8|7037.8|7048.5|7036.5|7049.8|7037.8|7048.3|7036.3|0
1729165730000|2024-10-17 11:48:50|7046.8|7038.8|7048.2|7040.2|7048.5|7041.8|7046.8|7038.8|0
1729165740000|2024-10-17 11:49:00|7048.5|7036.5|7046.5|7038.5|7048.5|7038.5|7046.5|7036.5|0
1729165750000|2024-10-17 11:49:10|7047.2|7039.2|7048.9|7036.9|7049.2|7041.2|7047.2|7036.5|2
1729165760000|2024-10-17 11:49:20|7047.3|7035.3|7045.8|7037.8|7047.7|7037.8|7045.8|7034.7|0
1729165770000|2024-10-17 11:49:30|7045.7|7033.7|7044.7|7032.7|7045.7|7033.7|7044.2|7032.2|1
1729165780000|2024-10-17 11:49:40|7044.5|7036.7|7049.8|7037.8|7049.8|7037.8|7044.5|7036.5|1
1729165790000|2024-10-17 11:49:50|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|0
1729165800000|2024-10-17 11:50:00|7045.5|7039.5|7035.2|7023.2|7047.2|7039.5|7034.8|7022.8|5
1729165810000|2024-10-17 11:50:10|7034.6|7022.6|7029.8|7017.8|7035|7023|7028.3|7016.3|12
1729165820000|2024-10-17 11:50:20|7028.8|7016.8|7030.5|7018.5|7030.5|7018.5|7028.8|7016.8|0
1729165830000|2024-10-17 11:50:30|7030.7|7018.7|7029.3|7017.3|7030.7|7018.7|7029.3|7017.3|1
1729165840000|2024-10-17 11:50:40|7029|7017|7033.3|7021.3|7033.3|7021.3|7028.5|7016.5|2
1729165850000|2024-10-17 11:50:50|7032|7020|7032.3|7020.3|7032.3|7020.3|7032|7020|1
1729165860000|2024-10-17 11:51:00|7013.4|7001.4|7009.8|6997.8|7016.1|7004.1|6998.8|6987.9|11
1729165870000|2024-10-17 11:51:10|7007.5|6995.5|7003.4|6991.4|7007.5|6995.5|6994.1|6982.1|10
1729165880000|2024-10-17 11:51:20|7002.9|6990.9|7009.4|6997.4|7009.6|6997.6|7001.1|6989.1|0
1729165890000|2024-10-17 11:51:30|7006.7|6994.7|7000.2|6988.2|7006.7|6994.7|7000.2|6988.2|2
1729165900000|2024-10-17 11:51:40|6998.7|6986.7|7000.1|6992.1|7002.9|6992.3|6995.3|6983.3|8
1729165910000|2024-10-17 11:51:50|6999.3|6987.3|6991.6|6983.6|6999.3|6987.3|6990.8|6979.9|6
1729165920000|2024-10-17 11:52:00|6991.9|6983.9|6981.7|6969.7|6991.9|6984.8|6976.3|6964.3|23
1729165930000|2024-10-17 11:52:10|6979|6967|6992.7|6980.7|6992.7|6980.7|6979|6967|11
1729165940000|2024-10-17 11:52:20|6999.2|6987.2|7008.7|6996.7|7009.3|6997.3|6997.8|6987.2|3
1729165950000|2024-10-17 11:52:30|7006.8|6998.8|7006.3|6994.3|7016.2|7004.2|7006.2|6994.3|13
1729165960000|2024-10-17 11:52:40|7013.5|7005.5|7014.7|7002.7|7021.1|7009.1|7000.8|6990.3|11
1729165970000|2024-10-17 11:52:50|7012.2|7004.2|7011.3|6999.3|7014.3|7004.2|7011.3|6999.3|0
1729165980000|2024-10-17 11:53:00|7009.5|7001.5|7013.2|7001.2|7014.5|7002.5|7000|6990|5
1729165990000|2024-10-17 11:53:10|7007.8|7001.8|7014.6|7006.6|7018.3|7006.6|7007.5|6999.3|2
1729166000000|2024-10-17 11:53:20|7017.7|7005.7|7018.3|7006.3|7019.7|7007.7|7013.7|7001.7|1
1729166010000|2024-10-17 11:53:30|7020.3|7008.3|7024.1|7012.1|7025.2|7015.2|7018.2|7006.2|7
1729166020000|2024-10-17 11:53:40|7023.1|7015.1|7017.5|7005.5|7025.1|7015.1|7015|7003|6
1729166030000|2024-10-17 11:53:50|7018.8|7006.8|7008.7|6996.7|7019.8|7007.8|7008.5|6996.5|1
1729166040000|2024-10-17 11:54:00|7009|6997|7003.7|6991.7|7009|6999.5|6997.7|6985.7|2
1729166050000|2024-10-17 11:54:10|7001|6989|7010.5|6998.5|7011.2|6999.2|6995.8|6985|6
1729166060000|2024-10-17 11:54:20|7011.1|6999.1|7015.6|7003.6|7015.6|7003.6|7008.3|6996.3|1
1729166070000|2024-10-17 11:54:30|7017.6|7005.6|7026.4|7014.4|7026.4|7014.4|7016.1|7004.1|5
1729166080000|2024-10-17 11:54:40|7023.4|7011.4|7015.1|7003.1|7023.4|7011.4|7015.1|7003.1|0
1729166090000|2024-10-17 11:54:50|7015|7003|7011|6999|7015|7003|7011|6999|0
1729166110000|2024-10-17 11:55:10|7009.8|6997.8|7011.6|6999.6|7014.6|7005.5|7008.1|6997.3|3
1729166120000|2024-10-17 11:55:20|7011.8|6999.8|7013.3|7001.3|7013.6|7001.6|7011.8|6999.8|1
1729166130000|2024-10-17 11:55:30|7016.4|7004.4|7008.4|6996.4|7017.8|7008.1|7004.1|6996.4|10
1729166140000|2024-10-17 11:55:40|7007.5|6995.5|7006.8|6994.8|7008.3|6996.3|7004.8|6992.8|0
1729166150000|2024-10-17 11:55:50|7006.7|6994.7|7001.5|6989.5|7006.7|6995.5|7000.8|6989.5|5
1729166160000|2024-10-17 11:56:00|7001.8|6989.8|6995.6|6983.6|7001.8|6992.3|6993.5|6981.5|6
1729166170000|2024-10-17 11:56:10|6996.3|6984.3|6992|6980|6997|6985|6988.3|6979|4
1729166180000|2024-10-17 11:56:20|6992.1|6980.1|6999|6987|6999.1|6987.1|6991.3|6979.8|12
1729166190000|2024-10-17 11:56:30|6999.1|6987.1|7005.1|6993.1|7005.1|6993.1|6998.5|6987.1|4
1729166200000|2024-10-17 11:56:40|7004.6|6992.6|7005.9|6997.9|7007|6997.9|7002.6|6992.5|1
1729166210000|2024-10-17 11:56:50|7006.6|6998.6|7006.1|6998.1|7014.6|7008.5|7004.3|6994.6|4
1729166220000|2024-10-17 11:57:00|7007.7|6995.7|7004.1|6998.1|7007.7|6998.1|7001.6|6992.8|2
1729166230000|2024-10-17 11:57:10|7006.1|7000.1|7012.6|7004.6|7014.6|7004.6|7004.8|6994|2
1729166240000|2024-10-17 11:57:20|7012.8|7004.8|7015.5|7009.5|7022|7012.1|7011.8|7004.8|4
1729166250000|2024-10-17 11:57:30|7016.1|7010.1|7016.8|7008.8|7016.8|7010.1|7013.1|7002.5|2
1729166260000|2024-10-17 11:57:40|7016.3|7010.3|7018.9|7006.9|7026.1|7014.1|7013.8|7005.3|4
1729166270000|2024-10-17 11:57:50|7016.6|7008.6|7013.9|7007.9|7016.6|7008.6|7013.9|7007.9|0
1729166280000|2024-10-17 11:58:00|7013.6|7007.6|7022.6|7010.6|7024.6|7012.6|7013.6|7007.3|5
1729166290000|2024-10-17 11:58:10|7024.8|7012.8|7025.1|7013.1|7025.1|7013.1|7023.6|7011.6|0
1729166300000|2024-10-17 11:58:20|7033.3|7021.3|7036.8|7024.8|7037.1|7025.1|7032.9|7020.9|2
1729166310000|2024-10-17 11:58:30|7036.1|7024.1|7031.2|7019.2|7036.7|7025|7026.9|7019.2|1
1729166320000|2024-10-17 11:58:40|7031.6|7019.6|7027.9|7015.9|7031.6|7019.6|7026.6|7014.6|2
1729166330000|2024-10-17 11:58:50|7027.4|7015.4|7022.1|7010.1|7027.9|7015.9|7022.1|7010.1|3
1729166340000|2024-10-17 11:59:00|7021.9|7009.9|7015.9|7003.9|7021.9|7009.9|7015.9|7003.9|1
1729166350000|2024-10-17 11:59:10|7015.8|7003.8|7016.3|7004.3|7017.1|7005.1|7015.8|7003.8|0
1729166360000|2024-10-17 11:59:20|7017.3|7005.3|7017.3|7005.3|7017.3|7005.3|7017.3|7005.3|1
1729166380000|2024-10-17 11:59:40|7020.2|7008.2|7023.7|7017.7|7024.1|7017.7|7020.2|7008.2|1
1729166390000|2024-10-17 11:59:50|7026.1|7020.1|7022.8|7010.8|7026.1|7020.1|7021.9|7009.9|3
1729166400000|2024-10-17 12:00:00|7021.1|7009.1|7022.1|7010.1|7022.1|7010.1|7018.4|7006.4|5
1729166410000|2024-10-17 12:00:10|7022.4|7010.4|7024.6|7012.6|7024.6|7012.6|7022.4|7010.4|0
1729166420000|2024-10-17 12:00:20|7022.7|7016.7|7025.4|7017.4|7025.4|7018.2|7022.4|7012.6|8
1729166430000|2024-10-17 12:00:30|7025.6|7019.6|7029.3|7021.3|7036.6|7024.6|7025.6|7019.6|3
1729166440000|2024-10-17 12:00:40|7028.9|7020.9|7021.3|7009.3|7030.3|7021.4|7021.3|7009.3|5
1729166450000|2024-10-17 12:00:50|||||||||1
1729166460000|2024-10-17 12:01:00|7021.9|7009.9|7013.4|7001.4|7023.3|7011.8|7013.4|7001.4|4
1729166470000|2024-10-17 12:01:10|7020.3|7012.3|7026.7|7014.7|7026.7|7014.7|7020.1|7009.3|7
1729166480000|2024-10-17 12:01:20|7027.7|7015.7|7029.5|7017.5|7029.7|7017.7|7027.7|7015.7|1
1729166490000|2024-10-17 12:01:30|7027.4|7019.4|7028.4|7016.4|7028.9|7019.4|7026.7|7015.5|0
1729166500000|2024-10-17 12:01:40|7027.5|7015.5|7027|7019|7028.1|7019|7022|7012.4|3
1729166510000|2024-10-17 12:01:50|7028|7020|7031.9|7019.9|7037.4|7025.4|7028|7019.9|4
1729166520000|2024-10-17 12:02:00|7031.1|7019.1|7029.2|7017.2|7031.1|7019.1|7028.7|7016.7|4
1729166530000|2024-10-17 12:02:10|7032.6|7020.6|7032.6|7020.6|7032.6|7020.6|7032.6|7020.6|1
1729166540000|2024-10-17 12:02:20|7034|7022|7036.1|7024.1|7036.2|7024.2|7034|7022|0
1729166550000|2024-10-17 12:02:30|7033.7|7025.7|7032.9|7024.9|7033.7|7025.7|7032.5|7024.5|0
1729166560000|2024-10-17 12:02:40|7033.2|7025.2|7034.4|7026.4|7034.4|7026.4|7033.2|7025.2|1
1729166570000|2024-10-17 12:02:50|7034.2|7026.2|7038.7|7030.7|7041.2|7030.7|7031.4|7024.5|5
1729166580000|2024-10-17 12:03:00|7039.6|7031.6|7028.6|7022.6|7042.2|7036.2|7028.6|7021.9|15
1729166590000|2024-10-17 12:03:10|7027.9|7021.9|7031.4|7023.4|7031.4|7023.4|7025.4|7017.1|4
1729166600000|2024-10-17 12:03:20|7036.6|7024.6|7041.5|7029.5|7042.1|7035.2|7035.6|7023.6|4
1729166610000|2024-10-17 12:03:30|7041.9|7029.9|7041.7|7029.7|7046.4|7034.4|7038.6|7029.7|2
1729166620000|2024-10-17 12:03:40|7041.6|7029.6|7039.4|7033.4|7041.9|7033.4|7038.1|7026.4|4
1729166630000|2024-10-17 12:03:50|7040.4|7032.4|7035.7|7023.7|7048.5|7036.5|7034.7|7023.7|4
1729166640000|2024-10-17 12:04:00|7035.6|7023.6|7041.7|7029.7|7042.1|7030.1|7035.6|7023.6|1
1729166650000|2024-10-17 12:04:10|7042.4|7030.4|7040.6|7028.6|7042.4|7030.4|7040.6|7028.6|0
1729166660000|2024-10-17 12:04:20|7041.2|7029.2|7047.1|7035.1|7047.1|7035.1|7041.2|7029.2|0
1729166670000|2024-10-17 12:04:30|7048.4|7036.4|7050.5|7038.5|7051.2|7039.2|7048.1|7036.1|2
1729166680000|2024-10-17 12:04:40|7050.2|7038.2|7051.2|7039.2|7051.9|7039.9|7050.2|7038.2|1
1729166690000|2024-10-17 12:04:50|7051.1|7039.1|7050.4|7038.4|7051.4|7039.4|7050.4|7038.4|0
1729166700000|2024-10-17 12:05:00|7050.9|7038.9|7045|7037|7051.2|7043.7|7045|7034.6|5
1729166710000|2024-10-17 12:05:10|7047.7|7035.7|7048|7036|7048|7036|7047.7|7035.7|0
1729166720000|2024-10-17 12:05:20|7046.9|7034.9|7043.4|7031.4|7046.9|7034.9|7041.6|7029.6|6
1729166730000|2024-10-17 12:05:30|7043|7031|7032.9|7020.9|7043|7031|7032.9|7020.9|1
1729166740000|2024-10-17 12:05:40|7036.4|7024.4|7040.7|7028.7|7040.7|7028.7|7036.4|7024.4|1
1729166770000|2024-10-17 12:06:10|7040|7028|7040.7|7028.7|7040.7|7028.7|7039.5|7027.5|0
1729166780000|2024-10-17 12:06:20|7040.1|7028.1|7036.5|7024.5|7040.1|7028.1|7036.4|7024.4|1
1729166790000|2024-10-17 12:06:30|7036.9|7024.9|7037.5|7025.5|7037.5|7025.5|7036.9|7024.9|0
1729166800000|2024-10-17 12:06:40|7036.9|7024.9|7033.2|7021.2|7036.9|7024.9|7033.2|7021.2|0
1729166810000|2024-10-17 12:06:50|7032.5|7020.5|7031|7023|7032.5|7023|7031|7019.9|0
1729166820000|2024-10-17 12:07:00|7030.7|7022.7|7040.5|7028.5|7040.5|7028.5|7027.4|7017.6|4
1729166830000|2024-10-17 12:07:10|7041|7029|7041|7029|7041.2|7029.2|7039.9|7027.9|1
1729166840000|2024-10-17 12:07:20|7040|7028|7038.3|7030.3|7040|7030.3|7038.3|7028|0
1729166850000|2024-10-17 12:07:30|7039.3|7031.3|7033.5|7021.5|7041.5|7031.3|7033.5|7021.5|4
1729166860000|2024-10-17 12:07:40|7031.2|7019.2|7032|7020|7032.9|7020.9|7031.2|7019.2|2
1729166870000|2024-10-17 12:07:50|7031|7019|7040.3|7028.3|7040.3|7028.3|7030.7|7019|1
1729166890000|2024-10-17 12:08:10|7040.5|7028.5|7034.3|7022.3|7040.5|7031.7|7034.2|7022.2|2
1729166900000|2024-10-17 12:08:20|7033.7|7021.7|7033|7021|7033.7|7021.7|7032|7020|0
1729166910000|2024-10-17 12:08:30|7032.4|7020.4|7027.2|7015.2|7032.4|7021.3|7027.2|7015.2|2
1729166920000|2024-10-17 12:08:40|7025.5|7017.5|7031.4|7019.4|7031.4|7019.7|7020.5|7010.8|5
1729166930000|2024-10-17 12:08:50|7033.2|7021.2|7033.7|7021.7|7033.7|7021.7|7033.2|7021.2|0
1729166940000|2024-10-17 12:09:00|7033.5|7021.5|7029.2|7017.2|7033.5|7021.5|7025|7015.3|1
1729166950000|2024-10-17 12:09:10|7025.7|7019.7|7021.7|7013.7|7025.7|7019.7|7021.7|7011.5|2
1729166960000|2024-10-17 12:09:20|7022.7|7010.7|7017.9|7005.9|7022.7|7010.7|7017.9|7005.9|1
1729166970000|2024-10-17 12:09:30|7016.9|7004.9|7017.2|7005.2|7017.2|7007|7015|7004.9|1
1729166980000|2024-10-17 12:09:40|7017.9|7005.9|7017.9|7005.9|7017.9|7005.9|7017.9|7005.9|0
1729166990000|2024-10-17 12:09:50|7016|7008|7022.5|7010.5|7022.5|7010.5|7016|7008|1
1729167000000|2024-10-17 12:10:00|7023.2|7011.2|7023.4|7015.4|7024.5|7015.4|7023.2|7011.2|1
1729167010000|2024-10-17 12:10:10|7032.2|7020.2|7032.2|7020.2|7032.2|7020.2|7032.2|7020.2|1
1729167020000|2024-10-17 12:10:20|7029.5|7021.5|7034|7026|7036|7026|7028.8|7019.8|3
1729167030000|2024-10-17 12:10:30|7033.3|7025.3|7040.8|7028.8|7040.8|7028.8|7033.3|7024|0
1729167040000|2024-10-17 12:10:40|7041.2|7029.2|7039.2|7031.2|7041.2|7031.5|7038.3|7029.2|0
1729167050000|2024-10-17 12:10:50|7040.8|7028.8|7043.7|7035.7|7043.7|7035.7|7039.2|7028.8|3
1729167060000|2024-10-17 12:11:00|7043|7037|7043.7|7031.7|7043.7|7037|7040.3|7028.3|1
1729167070000|2024-10-17 12:11:10|7041.7|7033.7|7044.2|7032.2|7044.2|7033.8|7041.7|7032.2|0
1729167080000|2024-10-17 12:11:20|7045.5|7033.5|7049.8|7037.8|7049.8|7039.3|7045.5|7033.5|1
1729167090000|2024-10-17 12:11:30|7050.1|7038.1|7047.3|7039.3|7050.1|7040|7047.3|7038.1|0
1729167100000|2024-10-17 12:11:40|7048|7036|7049.1|7037.1|7049.1|7037.1|7048|7036|5
1729167110000|2024-10-17 12:11:50|7046.5|7040.5|7044.1|7032.1|7054.1|7044.3|7044.1|7032.1|6
1729167120000|2024-10-17 12:12:00|7043|7031|7036|7024|7043.5|7031.5|7036|7024|3
1729167130000|2024-10-17 12:12:10|7035.7|7023.7|7032|7026|7035.7|7026|7032|7021.7|0
1729167140000|2024-10-17 12:12:20|7031|7025|7030.7|7022.7|7031.8|7025|7028.5|7019.7|3
1729167150000|2024-10-17 12:12:30|7031|7023|7028.7|7016.7|7035.5|7023.5|7026|7016.7|5
1729167160000|2024-10-17 12:12:40|7027.5|7015.5|7032.7|7020.7|7032.7|7020.7|7026.3|7015.5|0
1729167170000|2024-10-17 12:12:50|7028.9|7016.9|7021.5|7013.5|7028.9|7016.9|7020.2|7010.5|13
1729167180000|2024-10-17 12:13:00|7022.5|7014.5|7027.2|7015.2|7027.2|7016|7020.8|7013.5|5
1729167190000|2024-10-17 12:13:10|7026.8|7014.8|7025|7019|7026.8|7019|7024|7014.8|2
1729167210000|2024-10-17 12:13:30|7024.7|7018.7|7027.8|7019.8|7034.8|7024.2|7024.7|7017.3|3
1729167220000|2024-10-17 12:13:40|7028.3|7020.3|7033.7|7021.7|7034.3|7022.3|7028.3|7020.3|0
1729167230000|2024-10-17 12:13:50|7034.8|7022.8|7033.5|7021.5|7035.8|7023.8|7033.5|7021.5|0
1729167240000|2024-10-17 12:14:00|7034.2|7022.2|7036.3|7024.3|7037.8|7025.8|7034.2|7022.2|0
1729167250000|2024-10-17 12:14:10|7035.8|7023.8|7039.1|7027.1|7039.1|7027.1|7031|7022.7|1
1729167260000|2024-10-17 12:14:20|7040.8|7028.8|7041|7029|7042|7030|7040.8|7028.8|4
1729167270000|2024-10-17 12:14:30|7041.6|7029.6|7040.5|7028.5|7042.6|7030.6|7040.5|7028.5|0
1729167280000|2024-10-17 12:14:40|7040.2|7028.2|7046.3|7034.3|7046.7|7036.5|7039.5|7027.5|0
1729167290000|2024-10-17 12:14:50|7044.5|7032.5|7044.5|7032.5|7044.5|7032.5|7044.5|7032.5|0
1729167300000|2024-10-17 12:15:00|7043.8|7031.8|7042|7030|7043.8|7031.8|7041.2|7029.2|0
1729167310000|2024-10-17 12:15:10|7041|7029|7041.5|7029.5|7041.5|7030.7|7037.2|7028.6|0
1729167320000|2024-10-17 12:15:20|7041.2|7029.2|7041.3|7029.3|7042|7030|7040.5|7028.5|0
1729167340000|2024-10-17 12:15:40|7034.5|7022.5|7037.5|7025.5|7037.5|7025.5|7034.5|7022.5|1
1729167350000|2024-10-17 12:15:50|7037.8|7025.8|7038.2|7026.2|7038.2|7026.2|7037.8|7025.8|0
1729167360000|2024-10-17 12:16:00|7037.5|7025.5|7042.3|7030.3|7042.3|7030.3|7037.5|7025.5|0
1729167370000|2024-10-17 12:16:10|7042|7030|7040.3|7032.3|7042.5|7032.3|7040|7029.5|0
1729167380000|2024-10-17 12:16:20|7041.8|7029.8|7039.8|7031.8|7042|7033.1|7039.8|7029.1|0
1729167390000|2024-10-17 12:16:30|7036.6|7024.6|7028.6|7020.6|7036.6|7024.6|7028.6|7019|2
1729167400000|2024-10-17 12:16:40|7027.3|7021.3|7025.5|7013.5|7029.1|7021.3|7025.5|7013.5|1
1729167410000|2024-10-17 12:16:50|7023.8|7015.8|7023.7|7011.7|7027.5|7016.3|7023.5|7011.7|4
1729167420000|2024-10-17 12:17:00|7022.3|7010.3|7034.6|7022.6|7034.6|7022.6|7017.7|7010.3|5
1729167430000|2024-10-17 12:17:10|7034.8|7022.8|7030|7022|7034.8|7022.8|7030|7019.8|0
1729167440000|2024-10-17 12:17:20|7029.8|7021.8|7032.8|7026.8|7034.1|7026.8|7029.8|7021.1|1
1729167450000|2024-10-17 12:17:30|7033.5|7027.5|7040.5|7028.5|7042.8|7032.3|7031|7020.6|7
1729167460000|2024-10-17 12:17:40|7040.1|7028.1|7042.3|7034.3|7043.5|7034.3|7040.1|7028.1|1
1729167470000|2024-10-17 12:17:50|7044.1|7032.1|7044.1|7032.1|7044.1|7034.3|7042.3|7031.9|0
1729167480000|2024-10-17 12:18:00|7041.6|7033.6|7043.6|7037.6|7043.6|7037.6|7038.4|7030.4|2
1729167490000|2024-10-17 12:18:10|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|0
1729167500000|2024-10-17 12:18:20|7044.9|7032.9|7042.9|7034.9|7044.9|7034.9|7040.4|7032.4|3
1729167510000|2024-10-17 12:18:30|7040.4|7032.4|7037|7025|7040.4|7032.4|7035.6|7025|2
1729167520000|2024-10-17 12:18:40|7035.3|7027.3|7036.5|7028.5|7036.5|7028.5|7035.3|7027.3|0
1729167530000|2024-10-17 12:18:50|7035.5|7027.5|7035.5|7027.5|7035.5|7027.5|7035.5|7027.5|0
1729167540000|2024-10-17 12:19:00|7035.6|7027.6|7033.1|7021.1|7035.8|7027.6|7033.1|7021.1|1
1729167550000|2024-10-17 12:19:10|7031.5|7023.5|7031.5|7023.5|7031.5|7023.5|7031.5|7023.5|0
1729167560000|2024-10-17 12:19:20|7033.8|7021.8|7033.8|7021.8|7033.8|7021.8|7033.8|7021.8|0
1729167570000|2024-10-17 12:19:30|7030.8|7022.8|7030.8|7022.8|7030.8|7022.8|7030.8|7022.8|0
1729167590000|2024-10-17 12:19:50|7029|7023|7029|7023|7029|7023|7029|7023|0
1729167600000|2024-10-17 12:20:00|7029.1|7023.1|7029.6|7023.6|7029.6|7023.6|7028.3|7022.3|1
1729167610000|2024-10-17 12:20:10|7028.8|7022.8|7034.4|7022.4|7034.4|7022.8|7028.6|7022.1|2
1729167620000|2024-10-17 12:20:20|7032.6|7024.6|7032.6|7026.6|7034.4|7027.6|7032.6|7022.4|0
1729167630000|2024-10-17 12:20:30|7033.9|7027.9|7035|7027|7035|7028.3|7033.9|7027|1
1729167640000|2024-10-17 12:20:40|7035.5|7027.5|7035.6|7027.6|7038.1|7027.6|7029.3|7023.3|2
1729167650000|2024-10-17 12:20:50|7038.3|7026.3|7040.9|7032.9|7042.8|7032.9|7038.3|7026.3|0
1729167660000|2024-10-17 12:21:00|7043.6|7031.6|7043.5|7031.5|7046.1|7034.1|7041|7030.4|3
1729167670000|2024-10-17 12:21:10|7038|7032|7036.1|7024.1|7038|7032|7035.3|7024.1|2
1729167680000|2024-10-17 12:21:20|7033.5|7025.5|7038.9|7026.9|7042.3|7032|7033.5|7025.5|1
1729167690000|2024-10-17 12:21:30|7039.3|7027.3|7038.6|7032.6|7039.6|7032.6|7037.8|7025.8|0
1729167700000|2024-10-17 12:21:40|7039.4|7033.4|7042.3|7034.3|7043.3|7034.3|7038.3|7027.8|2
1729167710000|2024-10-17 12:21:50|7042.1|7034.1|7041.3|7035.3|7044.1|7035.3|7041.3|7032.1|0
1729167720000|2024-10-17 12:22:00|7039.8|7027.8|7040.3|7032.3|7040.3|7032.3|7038|7027.8|3
1729167730000|2024-10-17 12:22:10|7039.8|7031.8|7042|7034|7042|7034|7038.8|7029.3|1
1729167740000|2024-10-17 12:22:20|7042.8|7030.8|7045.8|7033.8|7045.8|7036.3|7040.6|7030.8|2
1729167750000|2024-10-17 12:22:30|7046.5|7034.5|7043.1|7031.1|7046.5|7034.5|7043.1|7031.1|0
1729167760000|2024-10-17 12:22:40|7041.8|7033.8|7044.6|7036.6|7046.5|7036.6|7041.8|7033.8|1
1729167780000|2024-10-17 12:23:00|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|7043.9|7037.9|0
1729167790000|2024-10-17 12:23:10|7049.4|7037.4|7049.4|7041.4|7049.6|7041.6|7047.8|7037.4|3
1729167810000|2024-10-17 12:23:30|7048.6|7040.6|7046.9|7040.9|7048.6|7040.9|7046.9|7040.6|1
1729167820000|2024-10-17 12:23:40|7048.4|7036.4|7048.8|7036.8|7048.8|7036.8|7048.4|7036.4|1
1729167830000|2024-10-17 12:23:50|7046.3|7040.3|7042|7030|7047.1|7040.3|7042|7030|2
1729167840000|2024-10-17 12:24:00|7039.1|7027.1|7038.3|7030.3|7039.8|7030.3|7038.3|7027.1|1
1729167850000|2024-10-17 12:24:10|7038.1|7030.1|7043.6|7035.6|7044.8|7035.6|7038.1|7030.1|1
1729167860000|2024-10-17 12:24:20|7043.8|7035.8|7043.8|7035.8|7043.8|7035.8|7043.8|7035.8|0
1729167870000|2024-10-17 12:24:30|7048|7036|7048.5|7036.5|7048.5|7036.5|7048|7036|2
1729167880000|2024-10-17 12:24:40|7048.8|7036.8|7042|7034|7048.8|7037.3|7041.6|7033.6|3
1729167890000|2024-10-17 12:24:50|7041.8|7033.8|7038|7032|7042.8|7033.8|7038|7029.3|0
1729167900000|2024-10-17 12:25:00|7041.4|7029.4|7039.4|7031.4|7041.4|7031.4|7039.1|7027.4|2
1729167910000|2024-10-17 12:25:10|7040.1|7032.1|7049.3|7041.3|7051.4|7041.6|7040.1|7032.1|4
1729167920000|2024-10-17 12:25:20|7050.9|7038.9|7048.6|7036.6|7050.9|7041.3|7044.6|7036.6|1
1729167930000|2024-10-17 12:25:30|7048.4|7036.4|7049.8|7037.8|7050.6|7038.6|7046.9|7034.9|0
1729167940000|2024-10-17 12:25:40|7051.1|7039.1|7051.4|7043.4|7051.4|7043.4|7049.8|7039.1|0
1729167950000|2024-10-17 12:25:50|7050.4|7042.4|7049.1|7041.1|7051.1|7042.4|7048.1|7038.3|2
1729167960000|2024-10-17 12:26:00|7049.3|7041.3|7048.3|7040.3|7049.6|7042.6|7048.3|7040.3|1
1729167970000|2024-10-17 12:26:10|7048.9|7040.9|7049.4|7041.4|7049.4|7041.4|7048.9|7040.9|1
1729167980000|2024-10-17 12:26:20|7050.8|7038.8|7048.6|7040.6|7050.8|7040.6|7048.6|7038.8|0
1729167990000|2024-10-17 12:26:30|7048.3|7040.3|7048.3|7040.3|7048.3|7040.3|7048.3|7040.3|0
1729168000000|2024-10-17 12:26:40|7048.2|7040.2|7048.9|7040.9|7049.1|7041.1|7048.2|7040.2|1
1729168010000|2024-10-17 12:26:50|7049.4|7041.4|7045.9|7037.9|7049.8|7041.4|7045.9|7036.4|1
1729168020000|2024-10-17 12:27:00|7045.6|7039.9|7046.9|7040.9|7046.9|7040.9|7045.6|7039.6|1
1729168030000|2024-10-17 12:27:10|7049.3|7041.3|7049.3|7041.3|7049.3|7041.3|7049.3|7041.3|0
1729168040000|2024-10-17 12:27:20|7050.4|7042.4|7047.6|7039.6|7054.9|7042.9|7046.2|7036.4|2
1729168050000|2024-10-17 12:27:30|7047.9|7039.9|7050.1|7038.1|7051.1|7040.6|7047.6|7038.1|0
1729168060000|2024-10-17 12:27:40|7052.1|7040.1|7052.6|7040.6|7053.4|7043.6|7051.6|7040.1|0
1729168070000|2024-10-17 12:27:50|7053.4|7041.4|7055.9|7043.9|7055.9|7043.9|7053.3|7041.3|2
1729168090000|2024-10-17 12:28:10|7054.2|7046.2|7054.7|7046.7|7054.7|7046.7|7054.2|7046.2|0
1729168120000|2024-10-17 12:28:40|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|0
1729168140000|2024-10-17 12:29:00|7054.1|7048.1|7058.4|7046.4|7058.4|7049.9|7054.1|7046.4|1
1729168150000|2024-10-17 12:29:10|7060.9|7048.9|7060.9|7048.9|7062.1|7050.1|7060.9|7048.9|0
1729168160000|2024-10-17 12:29:20|7061.4|7049.4|7061.4|7049.4|7061.4|7049.4|7061.4|7049.4|0
1729168170000|2024-10-17 12:29:30|7061.2|7049.2|7061.2|7049.2|7061.2|7049.2|7061.2|7049.2|1
1729168180000|2024-10-17 12:29:40|7061.4|7049.4|7061.4|7049.4|7061.4|7049.4|7061.4|7049.4|0
1729168190000|2024-10-17 12:29:50|7062.2|7050.2|7065.9|7053.9|7066.1|7054.1|7062.2|7050.2|0
1729168200000|2024-10-17 12:30:00|7065.2|7053.2|7062.3|7054.3|7065.2|7054.3|7062.3|7053.2|0
1729168210000|2024-10-17 12:30:10|7060.6|7052.6|7060.6|7052.6|7060.6|7052.6|7060.6|7052.6|0
1729168220000|2024-10-17 12:30:20|7062.7|7050.7|7053.7|7041.7|7062.7|7050.7|7053.2|7041.2|2
1729168230000|2024-10-17 12:30:30|7053.9|7041.9|7053.4|7045.4|7054.3|7045.4|7049.9|7040.8|2
1729168240000|2024-10-17 12:30:40|7054.8|7042.8|7049.4|7043.4|7054.8|7043.4|7049.4|7041.4|0
1729168250000|2024-10-17 12:30:50|7048.7|7042.7|7053.4|7045.4|7053.4|7045.4|7048.7|7042.7|2
1729168260000|2024-10-17 12:31:00|7054.2|7048.2|7057.2|7049.2|7057.2|7049.2|7054.2|7048.2|1
1729168270000|2024-10-17 12:31:10|7057.5|7049.5|7058.4|7046.4|7059.6|7049.9|7057.4|7046.4|0
1729168280000|2024-10-17 12:31:20|7057.6|7045.6|7060.1|7048.1|7060.2|7048.2|7057.4|7045.4|0
1729168290000|2024-10-17 12:31:30|7057.6|7049.6|7056.6|7044.6|7062.7|7052.4|7054.6|7043.6|6
1729168300000|2024-10-17 12:31:40|7053.9|7045.9|7054.9|7048.9|7059.7|7049.6|7053.9|7044.1|0
1729168310000|2024-10-17 12:31:50|7056.9|7048.7|7061|7049|7061|7049|7056.7|7048.7|4
1729168320000|2024-10-17 12:32:00|7064.4|7052.4|7059.6|7051.6|7064.4|7055.9|7059.6|7050.2|5
1729168330000|2024-10-17 12:32:10|7060.7|7048.7|7057.4|7049.4|7060.7|7049.4|7057.1|7048.1|0
1729168340000|2024-10-17 12:32:20|7056.6|7050.6|7062.6|7050.6|7062.7|7053.4|7056.6|7049|2
1729168350000|2024-10-17 12:32:30|7062.2|7050.2|7061.7|7053.7|7062.6|7054.6|7059.7|7050.1|0
1729168360000|2024-10-17 12:32:40|7060.6|7054.6|7057.4|7049.4|7063.3|7054.6|7057.4|7047.7|0
1729168370000|2024-10-17 12:32:50|7057.1|7049.1|7058.7|7050.7|7060.4|7051.2|7057.1|7047.6|1
1729168380000|2024-10-17 12:33:00|7054.7|7048.7|7058.9|7050.9|7065.7|7053.7|7054.7|7048.3|12
1729168390000|2024-10-17 12:33:10|7058.7|7050.7|7061.5|7053.5|7063.7|7053.5|7058.4|7050.4|4
1729168400000|2024-10-17 12:33:20|7065.9|7053.9|7062.2|7050.2|7065.9|7053.9|7060.5|7050.2|1
1729168410000|2024-10-17 12:33:30|7061.2|7049.2|7064|7052|7064|7052.2|7058.9|7048.4|3
1729168420000|2024-10-17 12:33:40|7064.4|7052.4|7062|7056|7064.5|7056.2|7061.9|7052|0
1729168430000|2024-10-17 12:33:50|7063|7055|7064.2|7056.2|7065.9|7057|7061.2|7053.7|5
1729168440000|2024-10-17 12:34:00|7063.5|7057.5|7071.4|7059.4|7072|7062.2|7062.7|7054.7|6
1729168450000|2024-10-17 12:34:10|7072.3|7060.3|7074.5|7068.5|7077.7|7068.5|7072.3|7060.3|1
1729168460000|2024-10-17 12:34:20|7075|7067|7088.9|7076.9|7088.9|7076.9|7075|7067|2
1729168470000|2024-10-17 12:34:30|7088.7|7076.7|7083.2|7075.2|7090.2|7079.2|7081.5|7074.7|3
1729168480000|2024-10-17 12:34:40|7085.7|7073.7|7081.5|7073.5|7092.7|7082.8|7081.5|7071.4|11
1729168490000|2024-10-17 12:34:50|7078.5|7070.5|7079|7071|7082.3|7073.8|7077.2|7070.3|6
1729168500000|2024-10-17 12:35:00|7075|7067|7077.3|7065.3|7077.5|7067.8|7075|7065.3|5
1729168510000|2024-10-17 12:35:10|7083.7|7071.3|7084.5|7072.5|7084.5|7075.5|7082.5|7071.3|4
1729168520000|2024-10-17 12:35:20|7080.7|7068.7|7075.7|7063.7|7080.7|7068.7|7075.7|7063.7|0
1729168530000|2024-10-17 12:35:30|7074.2|7066.2|7074.5|7066.5|7076.4|7066.9|7073.9|7064.4|0
1729168540000|2024-10-17 12:35:40|7074.4|7066.4|7074.9|7062.9|7076.4|7067.9|7074.4|7062.9|8
1729168550000|2024-10-17 12:35:50|7075.7|7063.7|7075.9|7063.9|7076.5|7064.5|7075.5|7063.5|0
1729168560000|2024-10-17 12:36:00|7076.2|7064.2|7076.2|7064.2|7076.2|7064.2|7074.5|7062.5|1
1729168570000|2024-10-17 12:36:10|7078.4|7066.4|7077|7065|7078.7|7067.5|7075.5|7065|0
1729168580000|2024-10-17 12:36:20|7077.7|7069.7|7076.4|7070.4|7077.7|7070.4|7075.5|7064|1
1729168590000|2024-10-17 12:36:30|7076.7|7070.7|7078|7066|7083.7|7071.7|7075.5|7066|6
1729168600000|2024-10-17 12:36:40|7076.5|7064.5|7074.2|7068.2|7076.5|7068.2|7073.9|7064.4|0
1729168610000|2024-10-17 12:36:50|7073.7|7067.7|7079.2|7067.2|7079.2|7068.4|7073.7|7067.2|1
1729168620000|2024-10-17 12:37:00|7078.9|7066.9|7082.7|7070.7|7083.4|7071.4|7074.9|7066.5|8
1729168630000|2024-10-17 12:37:10|7083.4|7071.4|7083.7|7071.7|7083.7|7071.7|7083.4|7071.4|6
1729168640000|2024-10-17 12:37:20|7082.2|7074.2|7082.2|7074.2|7082.2|7074.2|7082.2|7074.2|0
1729168650000|2024-10-17 12:37:30|7084.9|7072.9|7084.9|7072.9|7084.9|7072.9|7084.9|7072.9|1
1729168660000|2024-10-17 12:37:40|7085.1|7073.1|7076.4|7068.4|7085.1|7074.2|7074.9|7066.1|3
1729168670000|2024-10-17 12:37:50|7077|7069|7076.9|7068.9|7077|7069|7076.9|7068.9|0
1729168680000|2024-10-17 12:38:00|7077.2|7069.2|7078.9|7066.9|7079.4|7070.2|7077.2|7066.7|4
1729168690000|2024-10-17 12:38:10|7079|7067|7078.3|7070.3|7079.9|7070.3|7078.3|7067|0
1729168700000|2024-10-17 12:38:20|7082.7|7070.7|7083.9|7071.9|7084.2|7072.2|7082.7|7070.7|0
1729168710000|2024-10-17 12:38:30|7083.7|7071.7|7083.7|7071.7|7083.7|7071.7|7083.5|7071.5|0
1729168730000|2024-10-17 12:38:50|7082.7|7070.7|7082.2|7070.2|7084.5|7072.5|7082.2|7070.2|3
1729168740000|2024-10-17 12:39:00|7081.7|7069.7|7079.9|7071.9|7081.7|7071.9|7079.9|7069.7|0
1729168750000|2024-10-17 12:39:10|7081.4|7069.4|7078.9|7070.9|7081.4|7070.9|7078.9|7069.4|0
1729168760000|2024-10-17 12:39:20|7079.2|7071.2|7079.9|7071.9|7079.9|7071.9|7079.2|7071.2|0
1729168770000|2024-10-17 12:39:30|7079.5|7071.5|7078.5|7070.5|7081|7071.5|7078.5|7067.7|0
1729168780000|2024-10-17 12:39:40|7081|7069|7081|7069|7081|7069|7081|7069|0
1729168790000|2024-10-17 12:39:50|7076.7|7068.7|7077.5|7069.5|7079.5|7069.5|7076.7|7066.2|0
1729168800000|2024-10-17 12:40:00|7077.3|7069.3|7078.5|7070.5|7080.3|7070.5|7076.5|7068.3|0
1729168810000|2024-10-17 12:40:10|7078.2|7070.2|7078.2|7070.2|7078.2|7070.2|7078.2|7070.2|0
1729168820000|2024-10-17 12:40:20|7078.7|7070.7|7078.5|7070.5|7078.8|7070.8|7078.3|7070.3|0
1729168830000|2024-10-17 12:40:30|7078.7|7070.7|7079.2|7071.2|7079.9|7071.9|7078.7|7070.7|0
1729168840000|2024-10-17 12:40:40|7079.3|7071.3|7079|7071|7080.4|7072.4|7078.7|7070.7|0
1729168850000|2024-10-17 12:40:50|7078.5|7072.5|7083.3|7071.3|7083.3|7073.2|7078.5|7070.7|3
1729168860000|2024-10-17 12:41:00|7082.3|7074.3|7086.7|7074.7|7088.7|7078.2|7082.3|7074.3|2
1729168870000|2024-10-17 12:41:10|7082.8|7074.8|7084.2|7078.2|7084.6|7078.2|7079.5|7068.5|16
1729168880000|2024-10-17 12:41:20|7082.6|7076.6|7077.3|7065.3|7087.1|7080.5|7072.5|7063|4
1729168890000|2024-10-17 12:41:30|7075.7|7067.7|7079.3|7067.3|7079.5|7067.7|7075.7|7065.8|2
1729168900000|2024-10-17 12:41:40|7078.7|7070.7|7082.8|7074.8|7084.5|7075.1|7078.7|7069|2
1729168910000|2024-10-17 12:41:50|7083|7075|7085|7077|7089.6|7079.5|7082.8|7074.1|3
1729168920000|2024-10-17 12:42:00|7084.1|7078.1|7082.8|7076.8|7084.3|7078.3|7082.8|7076.8|1
1729168930000|2024-10-17 12:42:10|7079.8|7073.8|7080.3|7068.3|7085.3|7077.3|7079.8|7068.3|4
1729168940000|2024-10-17 12:42:20|7078|7070|7077.8|7071.8|7079.3|7072.3|7075.5|7065|1
1729168950000|2024-10-17 12:42:30|7077.6|7071.6|7082.1|7070.1|7082.1|7072.3|7077.6|7070.1|1
1729168960000|2024-10-17 12:42:40|7084.2|7072.2|7084.2|7072.2|7084.2|7072.2|7084.2|7072.2|0
1729168970000|2024-10-17 12:42:50|7086|7074|7084.7|7072.7|7086|7074.8|7082.8|7072.7|0
1729168980000|2024-10-17 12:43:00|7082.8|7074.8|7078.5|7072.5|7084.8|7074.8|7078.5|7071|0
1729168990000|2024-10-17 12:43:10|7076.5|7070.5|7077.2|7065.2|7077.2|7070.5|7070.3|7064|7
1729169000000|2024-10-17 12:43:20|7074.3|7066.3|7074|7062|7076|7066.7|7070.7|7062|2
1729169010000|2024-10-17 12:43:30|7074.3|7062.3|7066.2|7060.2|7074.3|7062.3|7066.2|7056.7|3
1729169020000|2024-10-17 12:43:40|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|0
1729169030000|2024-10-17 12:43:50|7066.8|7060.8|7063.2|7057.2|7067|7060.8|7062.8|7055|1
1729169040000|2024-10-17 12:44:00|7063.8|7057.8|7063|7057|7063.8|7057.8|7063|7057|0
1729169050000|2024-10-17 12:44:10|7062.3|7054.3|7066|7054|7066|7055.2|7061.2|7054|7
1729169060000|2024-10-17 12:44:20|7067|7055|7067.1|7055.1|7067.7|7055.7|7066.3|7054.3|1
1729169070000|2024-10-17 12:44:30|7067.5|7055.5|7067.5|7055.5|7067.5|7055.5|7067.5|7055.5|0
1729169080000|2024-10-17 12:44:40|7066.2|7054.2|7064.8|7052.8|7066.2|7054.2|7064.8|7052.8|0
1729169090000|2024-10-17 12:44:50|7064.5|7052.5|7062.8|7054.8|7064.5|7054.8|7062.8|7052.5|0
1729169100000|2024-10-17 12:45:00|7064|7052|7057.8|7049.8|7064|7052|7057.8|7048.2|2
1729169110000|2024-10-17 12:45:10|7056.3|7048.3|7054|7046|7059|7049.8|7053.8|7045.8|3
1729169120000|2024-10-17 12:45:20|7056.3|7044.3|7058.8|7046.8|7058.8|7047.5|7053.5|7044.3|1
1729169130000|2024-10-17 12:45:30|7057.3|7045.3|7063.3|7051.3|7063.3|7051.3|7055.5|7045.3|0
1729169140000|2024-10-17 12:45:40|7062.5|7050.5|7060|7048|7062.5|7050.5|7058.5|7046.5|0
1729169150000|2024-10-17 12:45:50|7059.6|7047.6|7059.5|7051.5|7059.6|7051.5|7059.5|7047.6|1
1729169160000|2024-10-17 12:46:00|7059.8|7051.8|7063|7055|7063|7055|7059.8|7051.8|2
1729169170000|2024-10-17 12:46:10|7062.6|7054.6|7062.6|7054.6|7062.6|7054.6|7062.6|7054.6|0
1729169180000|2024-10-17 12:46:20|7061.5|7055.5|7062.3|7054.3|7062.3|7055.5|7061.5|7054.3|0
1729169190000|2024-10-17 12:46:30|7062.6|7054.6|7066.5|7054.5|7066.5|7054.6|7062.6|7053.1|0
1729169200000|2024-10-17 12:46:40|7067.6|7059.6|7067|7055|7067.6|7060.5|7063.8|7055|4
1729169210000|2024-10-17 12:46:50|7064.1|7056.1|7066|7058|7066|7058|7064.1|7056.1|0
1729169220000|2024-10-17 12:47:00|7063.5|7057.5|7065.5|7057.5|7065.5|7057.5|7063.5|7057.5|0
1729169240000|2024-10-17 12:47:20|7067.6|7055.6|7066.1|7058.1|7067.6|7058.1|7066.1|7055.6|0
1729169250000|2024-10-17 12:47:30|7068.3|7056.3|7062.3|7056.3|7068.3|7058.1|7061.3|7055.3|1
1729169260000|2024-10-17 12:47:40|7068.4|7056.4|7063.6|7051.6|7068.4|7057.1|7062.8|7051.6|3
1729169270000|2024-10-17 12:47:50|7063.3|7051.3|7059.9|7051.9|7063.3|7051.9|7059.9|7049.6|0
1729169280000|2024-10-17 12:48:00|7062.1|7054.1|7066.6|7054.6|7066.6|7055|7062.1|7052.1|1
1729169290000|2024-10-17 12:48:10|7069.3|7057.3|7069.3|7057.3|7069.3|7057.3|7069.3|7057.3|0
1729169310000|2024-10-17 12:48:30|7067.9|7059.9|7071.6|7059.6|7073.1|7061.1|7067.9|7059.3|1
1729169320000|2024-10-17 12:48:40|7071.9|7059.9|7072.1|7060.1|7072.8|7063.4|7071.4|7059.8|0
1729169330000|2024-10-17 12:48:50|7071.4|7063.4|7071.8|7063.8|7071.8|7063.8|7071.4|7063.4|0
1729169350000|2024-10-17 12:49:10|7071.1|7065.1|7071.1|7065.1|7071.1|7065.1|7071.1|7065.1|0
1729169370000|2024-10-17 12:49:30|7071.4|7065.4|7071.1|7065.1|7072.3|7065.4|7071.1|7064.3|0
1729169380000|2024-10-17 12:49:40|7069.7|7063.7|7063.9|7055.9|7069.8|7063.7|7062.4|7055.6|5
1729169390000|2024-10-17 12:49:50|7061.9|7052.3|7064.2|7052.2|7064.3|7052.3|7061.9|7052.2|1
1729169400000|2024-10-17 12:50:00|7065.6|7053.6|7063.1|7057.1|7065.6|7057.1|7063.1|7053.6|0
1729169410000|2024-10-17 12:50:10|7062.4|7056.4|7063.6|7055.6|7063.6|7056.4|7062.4|7055.6|0
1729169420000|2024-10-17 12:50:20|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|7062.4|7056.4|0
1729169430000|2024-10-17 12:50:30|7063.1|7057.1|7069.7|7061.7|7071.6|7061.7|7063.1|7057.1|2
1729169440000|2024-10-17 12:50:40|7070.4|7062.4|7067.4|7059.4|7070.4|7062.7|7065.8|7057.3|4
1729169450000|2024-10-17 12:50:50|7065.9|7059.9|7067.9|7059.9|7070.3|7059.9|7065.1|7057.6|1
1729169460000|2024-10-17 12:51:00|7068.9|7060.9|7073.5|7065.5|7074.5|7065.7|7068.9|7060.9|1
1729169470000|2024-10-17 12:51:10|7077.1|7065.1|7076.1|7064.1|7081.1|7069.1|7074.4|7062.4|1
1729169480000|2024-10-17 12:51:20|7072.7|7064.7|7072.7|7064.7|7072.7|7064.7|7072.7|7064.7|0
1729169490000|2024-10-17 12:51:30|7073.1|7065.1|7076.2|7064.2|7076.2|7065.1|7073.1|7064.2|0
1729169500000|2024-10-17 12:51:40|7077.1|7065.1|7077.1|7065.1|7077.1|7065.1|7077.1|7065.1|0
1729169510000|2024-10-17 12:51:50|7076.2|7064.2|7076.2|7064.2|7076.2|7064.2|7076.2|7064.2|0
1729169520000|2024-10-17 12:52:00|7075.5|7063.5|7073.7|7065.7|7076.9|7066.2|7073.7|7063.5|0
1729169530000|2024-10-17 12:52:10|7072.4|7066.4|7071.7|7065.7|7072.4|7066.4|7071.4|7065.4|0
1729169540000|2024-10-17 12:52:20|7071.1|7065.1|7081.5|7073.5|7081.5|7073.5|7071.1|7063.2|7
1729169550000|2024-10-17 12:52:30|7082|7074|7083.7|7075.7|7083.7|7075.7|7082|7074|0
1729169560000|2024-10-17 12:52:40|7089|7077|7090.9|7078.9|7090.9|7078.9|7089|7077|2
1729169580000|2024-10-17 12:53:00|7090.2|7082.2|7088.9|7080.9|7090.2|7082.2|7088.9|7077.9|3
1729169600000|2024-10-17 12:53:20|7088|7082|7088|7082|7088|7082|7088|7082|0
1729169610000|2024-10-17 12:53:30|7090.7|7084.7|7091.2|7083.2|7091.2|7084.7|7090.7|7083|0
1729169620000|2024-10-17 12:53:40|7091.5|7083.5|7091.5|7083.5|7091.5|7083.5|7091.5|7083.5|1
1729169640000|2024-10-17 12:54:00|7090.9|7084.9|7090|7084|7090.9|7084.9|7089.5|7083.5|0
1729169650000|2024-10-17 12:54:10|7090.7|7082.7|7090.7|7082.7|7090.7|7082.7|7090.7|7082.7|1
1729169660000|2024-10-17 12:54:20|7090.9|7082.9|7085.1|7077.1|7091.2|7083.2|7085.1|7076.2|1
1729169670000|2024-10-17 12:54:30|7087.9|7075.9|7090.2|7078.2|7090.2|7078.2|7087.7|7075.7|0
1729169680000|2024-10-17 12:54:40|7089.6|7077.6|7089.6|7077.6|7089.6|7077.6|7089.6|7077.6|0
1729169700000|2024-10-17 12:55:00|7086.1|7074.1|7085.6|7073.6|7086.2|7074.2|7085.6|7073.6|1
1729169710000|2024-10-17 12:55:10|7084.6|7072.6|7081.1|7073.1|7084.6|7073.1|7081.1|7072.6|0
1729169720000|2024-10-17 12:55:20|7082.9|7070.9|7085.9|7073.9|7085.9|7073.9|7082.9|7070.9|0
1729169730000|2024-10-17 12:55:30|7085.6|7073.6|7079.2|7071.2|7085.6|7073.6|7079.2|7071.2|0
1729169750000|2024-10-17 12:55:50|7079.5|7067.5|7078.2|7066.2|7080.2|7068.2|7078.2|7066.2|0
1729169760000|2024-10-17 12:56:00|7079.6|7067.6|7081.2|7069.2|7081.7|7072|7079.6|7067.6|0
1729169770000|2024-10-17 12:56:10|7079|7067|7079.2|7067.2|7079.2|7067.2|7079|7067|0
1729169780000|2024-10-17 12:56:20|7078.7|7066.7|7078.4|7066.4|7078.7|7066.7|7078.4|7066.4|0
1729169790000|2024-10-17 12:56:30|7079.7|7067.7|7081.7|7069.7|7081.7|7069.7|7073.1|7065.1|3
1729169800000|2024-10-17 12:56:40|7082.2|7070.2|7081.9|7069.9|7082.2|7070.2|7081.7|7069.7|0
1729169820000|2024-10-17 12:57:00|7079.1|7071.1|7084.2|7072.2|7084.2|7074.1|7079.1|7071.1|1
1729169830000|2024-10-17 12:57:10|7083.1|7075.1|7083.1|7075.1|7083.1|7075.1|7083.1|7075.1|0
1729169840000|2024-10-17 12:57:20|7084.6|7072.6|7078.1|7070.1|7084.6|7072.6|7078.1|7068.4|0
1729169850000|2024-10-17 12:57:30|7081.7|7069.7|7079.1|7071.1|7081.7|7071.1|7079.1|7069.7|0
1729169860000|2024-10-17 12:57:40|7081.5|7069.5|7081.2|7069.2|7081.9|7069.9|7081.2|7069.2|0
1729169880000|2024-10-17 12:58:00|7081.5|7069.5|7080.2|7068.2|7082.7|7071.7|7079.7|7068.2|0
1729169890000|2024-10-17 12:58:10|7079.5|7067.5|7077.5|7065.5|7079.5|7067.5|7077.2|7065.2|0
1729169910000|2024-10-17 12:58:30|7075.7|7067.7|7075.7|7069.7|7075.7|7069.7|7075.5|7067.5|0
1729169920000|2024-10-17 12:58:40|7076.2|7070.2|7076|7070|7076.2|7070.2|7076|7070|0
1729169980000|2024-10-17 12:59:40|7075.5|7067.5|7070.7|7064.7|7075.5|7068.7|7070.7|7064.7|6
1729169990000|2024-10-17 12:59:50|7071.2|7065.2|7073.7|7065.7|7073.7|7065.7|7071.2|7065.2|2
1729170000000|2024-10-17 13:00:00|7073.9|7065.9|7070.5|7062.5|7074.5|7065.9|7070.5|7062.5|0
1729170010000|2024-10-17 13:00:10|7070.7|7062.7|7067.5|7059.5|7070.9|7062.9|7067.4|7058.2|0
1729170020000|2024-10-17 13:00:20|7067|7061|7067.9|7061.9|7067.9|7061.9|7067|7061|0
1729170040000|2024-10-17 13:00:40|7066.7|7060.7|7065.5|7057.5|7067.5|7060.7|7065|7055.5|1
1729170050000|2024-10-17 13:00:50|7066.2|7060.2|7065|7059|7067.2|7060.2|7065|7058.5|1
1729170060000|2024-10-17 13:01:00|7065.4|7059.4|7062.9|7056.9|7065.9|7059.4|7062.9|7056.9|0
1729170070000|2024-10-17 13:01:10|7061|7053|7062.2|7054.2|7062.2|7056|7061|7053|7
1729170080000|2024-10-17 13:01:20|7062|7054|7068.2|7056.2|7068.3|7056.4|7061.7|7052.2|9
1729170090000|2024-10-17 13:01:30|7066.8|7058.8|7069.8|7057.8|7069.8|7059.3|7066.8|7057.3|0
1729170100000|2024-10-17 13:01:40|7067.5|7059.5|7069.3|7057.3|7069.5|7061|7066|7056.2|0
1729170110000|2024-10-17 13:01:50|7069.2|7057.2|7072.8|7060.8|7072.8|7062.3|7069.2|7057.2|2
1729170120000|2024-10-17 13:02:00|7073.5|7061.5|7073.5|7061.5|7073.5|7061.5|7073.5|7061.5|0
1729170130000|2024-10-17 13:02:10|7071.2|7063.2|7072.5|7060.5|7072.7|7063.2|7071.2|7059.8|0
1729170140000|2024-10-17 13:02:20|7073|7061|7072|7064|7073|7064|7071.3|7061|0
1729170150000|2024-10-17 13:02:30|7072.3|7064.3|7077.8|7065.8|7077.8|7065.8|7072.3|7064.3|2
1729170160000|2024-10-17 13:02:40|7078.3|7066.3|7078.6|7066.6|7079|7067|7078.3|7066.3|15
1729170170000|2024-10-17 13:02:50|7074.5|7062.5|7069.1|7061.1|7074.5|7063.3|7069.1|7059.5|3
1729170180000|2024-10-17 13:03:00|7072.6|7060.6|7071.3|7063.3|7072.6|7063.3|7070.6|7059.8|3
1729170190000|2024-10-17 13:03:10|7074.5|7062.5|7074.5|7062.5|7074.5|7062.5|7074.5|7062.5|0
1729170200000|2024-10-17 13:03:20|7073.3|7061.3|7073.6|7065.6|7074.1|7065.8|7072.3|7061.3|1
1729170210000|2024-10-17 13:03:30|7073.3|7065.3|7079.9|7067.9|7080.3|7068.3|7073.3|7065.3|28
1729170220000|2024-10-17 13:03:40|7080.4|7068.4|7082.2|7076.2|7087.2|7076.2|7078.9|7068.4|11
1729170230000|2024-10-17 13:03:50|7083.4|7075.4|7083.2|7075.2|7085.4|7076.2|7082.2|7073.4|0
1729170240000|2024-10-17 13:04:00|7085.1|7073.1|7081.4|7075.4|7085.1|7075.9|7081.4|7073.1|0
1729170250000|2024-10-17 13:04:10|7080.9|7074.9|7075.6|7069.6|7081.4|7075.4|7075.6|7069.6|4
1729170260000|2024-10-17 13:04:20|7072.2|7066.2|7076.3|7070.3|7080.7|7071.3|7072.2|7066.2|12
1729170270000|2024-10-17 13:04:30|7075.9|7069.9|7072.4|7066.4|7076.8|7069.9|7072.4|7066.4|1
1729170280000|2024-10-17 13:04:40|7077.4|7065.4|7076.4|7070.4|7077.4|7070.4|7075.6|7065.4|1
1729170290000|2024-10-17 13:04:50|7077.4|7069.4|7071.3|7065.3|7077.4|7069.9|7070.1|7061.4|2
1729170300000|2024-10-17 13:05:00|7074.1|7066.1|7076.1|7064.1|7077.1|7067.8|7068.2|7062.2|15
1729170310000|2024-10-17 13:05:10|7079.1|7067.1|7081.3|7069.3|7081.3|7069.3|7077.3|7067.1|0
1729170320000|2024-10-17 13:05:20|7081.1|7069.1|7087.1|7075.1|7087.1|7075.1|7080.9|7069.1|0
1729170330000|2024-10-17 13:05:30|7087.7|7075.7|7089.7|7077.7|7089.7|7077.7|7087.7|7075.7|0
1729170340000|2024-10-17 13:05:40|7089.4|7077.4|7090.2|7078.2|7090.2|7078.2|7088.6|7076.6|0
1729170350000|2024-10-17 13:05:50|7088.6|7080.6|7088.7|7076.7|7089.1|7080.6|7085.2|7076.7|2
1729170360000|2024-10-17 13:06:00|7086.9|7078.9|7088.1|7080.1|7090.4|7080.6|7086.9|7078.4|0
1729170370000|2024-10-17 13:06:10|7083.6|7077.6|7085.4|7073.4|7085.4|7077.6|7083.4|7071.4|1
1729170390000|2024-10-17 13:06:30|7085.1|7073.1|7083.1|7075.1|7085.1|7077.6|7083.1|7073.1|0
1729170400000|2024-10-17 13:06:40|7082.6|7076.6|7082.2|7074.2|7083.7|7076.9|7082.2|7074.2|1
1729170420000|2024-10-17 13:07:00|7083.6|7075.6|7083.1|7075.1|7083.6|7075.6|7083.1|7075.1|1
1729170430000|2024-10-17 13:07:10|7081.9|7075.9|7082.6|7076.6|7082.6|7076.6|7081.9|7075.9|0
1729170450000|2024-10-17 13:07:30|7083.7|7077.7|7083.7|7077.7|7083.7|7077.7|7083.7|7077.7|1
1729170460000|2024-10-17 13:07:40|7084.1|7076.1|7083.7|7075.7|7084.1|7076.1|7083.1|7075.1|0
1729170470000|2024-10-17 13:07:50|7083.6|7075.6|7079.5|7071.5|7083.7|7075.7|7079.5|7071.5|1
1729170480000|2024-10-17 13:08:00|7082|7070|7081.4|7069.4|7082|7071.6|7079.6|7069.4|1
1729170490000|2024-10-17 13:08:10|7079.6|7071.6|7081.4|7069.4|7082.4|7072.6|7079.2|7069.4|0
1729170500000|2024-10-17 13:08:20|7079.5|7071.5|7079|7067|7081.7|7071.5|7079|7067|0
1729170510000|2024-10-17 13:08:30|7079.7|7067.7|7079|7071|7081|7072.2|7079|7067.7|1
1729170520000|2024-10-17 13:08:40|7078.9|7070.9|7080.2|7074.2|7080.2|7074.2|7078.9|7070.9|1
1729170530000|2024-10-17 13:08:50|7084|7072|7084|7072|7084|7072|7084|7072|2
1729170540000|2024-10-17 13:09:00|7085.2|7073.2|7085.8|7077.8|7088.3|7078.8|7085.2|7073.2|0
1729170550000|2024-10-17 13:09:10|7085.2|7077.2|7085.3|7073.3|7085.3|7077.2|7085.2|7073.3|0
1729170590000|2024-10-17 13:09:50|7087|7075|7087.5|7075.5|7087.5|7075.5|7086.8|7074.8|1
1729170600000|2024-10-17 13:10:00|7087.3|7075.3|7087.3|7075.3|7087.3|7075.3|7087.3|7075.3|0
1729170610000|2024-10-17 13:10:10|7087|7075|7086.7|7074.7|7087.4|7075.4|7086.7|7074.7|2
1729170620000|2024-10-17 13:10:20|7088.2|7076.2|7080.2|7068.2|7088.2|7076.2|7080|7068|0
1729170640000|2024-10-17 13:10:40|7079|7067|7077.7|7065.7|7079|7067|7077.7|7065.7|0
1729170650000|2024-10-17 13:10:50|7077|7065|7076.5|7064.5|7077|7065|7076.5|7064.5|0
1729170660000|2024-10-17 13:11:00|7071.7|7063.7|7075.7|7063.7|7075.7|7064.4|7070.2|7060.4|3
1729170670000|2024-10-17 13:11:10|7075.4|7063.4|7075.4|7063.4|7075.4|7063.4|7075.4|7063.4|0
1729170680000|2024-10-17 13:11:20|7073.5|7065.5|7077.7|7065.7|7077.7|7065.7|7073.5|7065.5|1
1729170690000|2024-10-17 13:11:30|7077.3|7065.3|7074|7062|7077.8|7065.8|7074|7062|5
1729170700000|2024-10-17 13:11:40|7073|7061|7072.7|7060.7|7073|7061|7072.7|7060.7|0
1729170710000|2024-10-17 13:11:50|7073.5|7061.5|7074.5|7062.5|7074.5|7062.5|7073.5|7061.5|0
1729170720000|2024-10-17 13:12:00|7074.2|7062.2|7070.7|7058.7|7074.2|7062.2|7070.7|7058.7|0
1729170730000|2024-10-17 13:12:10|7071|7059|7077.7|7065.7|7077.7|7065.7|7071|7059|1
1729170740000|2024-10-17 13:12:20|7077|7065|7076.8|7064.8|7077.7|7065.7|7076.7|7064.7|0
1729170750000|2024-10-17 13:12:30|7077|7065|7076.8|7064.8|7077|7065|7076.8|7064.8|0
1729170760000|2024-10-17 13:12:40|7077.3|7065.3|7078|7066|7078.2|7066.2|7077.3|7065.3|0
1729170770000|2024-10-17 13:12:50|7078.2|7066.2|7079.2|7067.2|7079.2|7067.2|7076.7|7064.7|0
1729170780000|2024-10-17 13:13:00|7079.5|7067.5|7079.8|7067.8|7079.8|7067.8|7079.5|7067.5|1
1729170790000|2024-10-17 13:13:10|7080.3|7068.3|7080.3|7068.3|7080.3|7068.3|7080.3|7068.3|0
1729170800000|2024-10-17 13:13:20|7079|7067|7078.3|7066.3|7079.2|7067.2|7078.3|7066.3|0
1729170830000|2024-10-17 13:13:50|7077.7|7065.7|7077|7065|7077.7|7065.7|7077|7065|0
1729170840000|2024-10-17 13:14:00|7076.7|7064.7|7076|7064|7076.7|7064.7|7076|7064|0
1729170850000|2024-10-17 13:14:10|7075.3|7063.3|7075.3|7063.3|7075.3|7063.3|7075.3|7063.3|0
1729170860000|2024-10-17 13:14:20|7069.8|7057.8|7063.5|7055.5|7069.8|7057.8|7063.5|7053.3|4
1729170880000|2024-10-17 13:14:40|7063.1|7055.1|7059.3|7047.3|7063.1|7055.1|7059.3|7047.3|2
1729170890000|2024-10-17 13:14:50|7057.2|7049.2|7061.3|7049.3|7061.3|7049.3|7057.2|7047.7|2
1729170900000|2024-10-17 13:15:00|7059.8|7047.8|7060.3|7048.3|7060.5|7050.7|7058.3|7046.3|0
1729170910000|2024-10-17 13:15:10|7060.5|7048.5|7064.5|7052.5|7064.7|7052.7|7058.5|7047|1
1729170920000|2024-10-17 13:15:20|7063|7051|7063.3|7051.3|7063.3|7051.3|7063|7051|0
1729170930000|2024-10-17 13:15:30|7064|7052|7062.1|7054.1|7064|7054.1|7060.8|7051.6|2
1729170940000|2024-10-17 13:15:40|7065.3|7053.3|7067.5|7055.5|7067.5|7055.5|7065.3|7053.3|1
1729170950000|2024-10-17 13:15:50|7066.1|7058.1|7063|7055|7066.1|7058.1|7063|7055|1
1729170960000|2024-10-17 13:16:00|7063.6|7055.6|7060.1|7048.1|7063.6|7055.6|7058.6|7046.6|1
1729170970000|2024-10-17 13:16:10|7056.8|7050.8|7055.5|7047.5|7057.8|7050.8|7055.5|7045|1
1729170980000|2024-10-17 13:16:20|7058.3|7046.3|7050.5|7038.5|7058.3|7046.8|7048.7|7038.5|13
1729170990000|2024-10-17 13:16:30|7050.8|7038.8|7046.9|7034.9|7051.3|7039.3|7044.8|7034.9|6
1729171000000|2024-10-17 13:16:40|7045.5|7033.5|7045.5|7033.5|7045.7|7035.2|7043.2|7031.9|1
1729171010000|2024-10-17 13:16:50|7044.2|7032.2|7043.4|7031.4|7048|7036|7043.4|7031.4|1
1729171020000|2024-10-17 13:17:00|7043|7031|7042.7|7030.7|7043|7031|7041.7|7029.7|2
1729171030000|2024-10-17 13:17:10|7040.9|7032.9|7044.8|7032.8|7046|7034|7040.9|7032.3|2
1729171040000|2024-10-17 13:17:20|7043.5|7031.5|7043.5|7031.5|7043.8|7031.8|7043.5|7031.5|0
1729171050000|2024-10-17 13:17:30|7043|7031|7031.4|7019.4|7043|7031|7029.9|7019.4|5
1729171060000|2024-10-17 13:17:40|7025.9|7019.9|7030.5|7018.5|7030.9|7019.9|7022.9|7016.5|10
1729171070000|2024-10-17 13:17:50|7028.5|7016.5|7029.9|7017.9|7029.9|7017.9|7024.2|7015.2|1
1729171080000|2024-10-17 13:18:00|7031|7019|7025.7|7013.7|7031|7020.9|7025.1|7013.7|7
1729171090000|2024-10-17 13:18:10|7025.4|7013.4|7024|7012|7025.4|7013.4|7020|7008|3
1729171100000|2024-10-17 13:18:20|7024.7|7012.7|7025.7|7013.7|7025.7|7013.7|7024.7|7012.7|0
1729171110000|2024-10-17 13:18:30|7026.8|7014.8|7025|7013|7026.8|7014.8|7025|7013|2
1729171120000|2024-10-17 13:18:40|7026.1|7014.1|7026.5|7018.5|7026.5|7018.5|7026.1|7014.1|4
1729171130000|2024-10-17 13:18:50|7028.3|7016.3|7025.3|7013.3|7028.3|7016.3|7025.3|7013.3|1
1729171140000|2024-10-17 13:19:00|7022.8|7010.8|7023.3|7011.3|7023.3|7011.3|7022.8|7010.8|0
1729171150000|2024-10-17 13:19:10|7023.5|7011.5|7022.9|7010.9|7023.8|7011.8|7022.9|7010.9|0
1729171160000|2024-10-17 13:19:20|7025.2|7013.2|7017|7005|7025.2|7013.2|7016|7005|4
1729171170000|2024-10-17 13:19:30|7016|7004|7020.5|7012.5|7024.2|7012.5|7014.5|7004|1
1729171180000|2024-10-17 13:19:40|7021.2|7013.2|7023.5|7011.5|7027|7015|7016.4|7008.4|10
1729171190000|2024-10-17 13:19:50|7022.7|7010.7|7022|7014|7023.7|7014|7020|7008|1
1729171200000|2024-10-17 13:20:00|7022.7|7014.7|7017|7009|7027.4|7016.3|7016.2|7006.7|8
1729171210000|2024-10-17 13:20:10|7017.2|7011.2|7015.7|7007.7|7021.7|7011.2|7014.7|7006.7|1
1729171220000|2024-10-17 13:20:20|7012.2|7006.2|7011.2|7003.2|7012.6|7006.6|7008.7|7002.7|15
1729171230000|2024-10-17 13:20:30|7012.2|7006.2|7012.2|7006.2|7012.2|7006.2|7012.2|7006.2|1
1729171240000|2024-10-17 13:20:40|7012.7|7006.7|7025.2|7013.2|7025.2|7014.5|7012.7|7006.7|7
1729171250000|2024-10-17 13:20:50|7025|7013|7025.5|7013.5|7025.7|7013.7|7025|7013|0
1729171260000|2024-10-17 13:21:00|7025.9|7013.9|7036.4|7028.4|7039.4|7028.7|7022.5|7012|15
1729171270000|2024-10-17 13:21:10|7040.5|7028.5|7040.5|7028.5|7040.5|7028.5|7040.5|7028.5|1
1729171280000|2024-10-17 13:21:20|7045.5|7033.5|7045.2|7033.2|7045.5|7035.2|7043.2|7033.2|1
1729171290000|2024-10-17 13:21:30|7045.9|7033.9|7049.3|7037.3|7050|7038|7045.9|7033.9|3
1729171300000|2024-10-17 13:21:40|7051.5|7039.5|7061.2|7049.2|7061.2|7049.2|7051.2|7039.2|7
1729171310000|2024-10-17 13:21:50|7061.4|7049.4|7077|7065|7077|7065|7061.4|7049.4|0
1729171320000|2024-10-17 13:22:00|7076.7|7064.7|7063|7051|7076.7|7064.7|7063|7051|4
1729171330000|2024-10-17 13:22:10|7063.2|7051.2|7056.9|7048.9|7065.2|7055.9|7056.9|7047.1|5
1729171340000|2024-10-17 13:22:20|7057.1|7049.1|7057.4|7045.4|7059.4|7049.1|7050.9|7044.9|3
1729171350000|2024-10-17 13:22:30|7058|7046|7062.3|7050.3|7062.3|7050.3|7058|7046|1
1729171360000|2024-10-17 13:22:40|7062.9|7050.9|7062|7050|7062.9|7050.9|7062|7050|1
1729171370000|2024-10-17 13:22:50|7062.7|7050.7|7066.4|7054.4|7066.4|7054.4|7062.7|7050.7|0
1729171380000|2024-10-17 13:23:00|7066.2|7054.2|7061.2|7053.2|7070|7058|7060.9|7052.4|3
1729171390000|2024-10-17 13:23:10|7062.5|7050.5|7058.5|7046.5|7063|7053.6|7053.2|7043.7|5
1729171400000|2024-10-17 13:23:20|7060.2|7048.2|7061.7|7049.7|7061.9|7049.9|7060.2|7048.2|1
1729171410000|2024-10-17 13:23:30|7058.5|7046.5|7057.7|7045.7|7058.5|7046.5|7057.5|7045.5|0
1729171430000|2024-10-17 13:23:50|7058.3|7046.3|7061.7|7049.7|7061.7|7049.7|7058.3|7046.3|0
1729171440000|2024-10-17 13:24:00|7063|7051|7067.2|7055.2|7067.2|7055.2|7063|7051|2
1729171450000|2024-10-17 13:24:10|7066.2|7054.2|7061|7053|7066.5|7055.5|7061|7052.5|1
1729171460000|2024-10-17 13:24:20|7062.7|7050.7|7061|7049|7062.7|7050.7|7061|7049|0
1729171470000|2024-10-17 13:24:30|7060|7048|7060|7048|7060|7048|7060|7048|0
1729171480000|2024-10-17 13:24:40|7060.5|7048.5|7068.7|7056.7|7068.7|7056.7|7060.5|7048.5|0
1729171490000|2024-10-17 13:24:50|7069.2|7057.2|7079.4|7067.4|7079.4|7067.4|7069.2|7057.2|0
1729171500000|2024-10-17 13:25:00|7069.7|7057.7|7070.4|7058.4|7070.5|7058.5|7069.4|7057.4|2
1729171510000|2024-10-17 13:25:10|7070.5|7058.5|7070.7|7058.7|7071|7060.5|7068.5|7058.5|0
1729171520000|2024-10-17 13:25:20|7068.9|7060.9|7077.5|7065.5|7077.5|7065.5|7066.9|7060.7|5
1729171530000|2024-10-17 13:25:30|7077.7|7065.7|7076.9|7068.9|7078.4|7069.2|7076.9|7065.7|0
1729171540000|2024-10-17 13:25:40|7078.7|7066.7|7077.4|7069.4|7078.7|7069.7|7077.4|7066.7|0
1729171550000|2024-10-17 13:25:50|7081.5|7069.5|7081.4|7069.4|7081.5|7072.5|7080.5|7069.4|2
1729171560000|2024-10-17 13:26:00|7080.7|7068.7|7073.2|7067.2|7080.7|7068.7|7073.2|7066|2
1729171570000|2024-10-17 13:26:10|7073.7|7067.7|7075|7069|7075|7069|7073.7|7067.7|1
1729171580000|2024-10-17 13:26:20|7071.2|7059.2|7069.5|7061.5|7072|7061.5|7069.5|7059|9
1729171590000|2024-10-17 13:26:30|7070.9|7062.9|7070|7062|7070.9|7062.9|7070|7062|1
1729171600000|2024-10-17 13:26:40|7067.3|7059.3|7068.5|7056.5|7076.4|7067.4|7067.3|7056.5|11
1729171610000|2024-10-17 13:26:50|7066.2|7058.2|7068.7|7056.7|7069|7058.2|7059.5|7051.9|9
1729171620000|2024-10-17 13:27:00|7069.2|7057.2|7063.7|7051.7|7069.5|7057.5|7063.7|7051.7|1
1729171630000|2024-10-17 13:27:10|7063.1|7051.1|7058.5|7052.5|7063.1|7052.5|7058.5|7049.7|0
1729171640000|2024-10-17 13:27:20|7059.2|7051.2|7062|7050|7064.5|7052.5|7058.2|7050|2
1729171650000|2024-10-17 13:27:30|7060.4|7048.4|7057.2|7045.2|7060.4|7048.4|7057.2|7045.2|0
1729171660000|2024-10-17 13:27:40|7055.7|7043.7|7052.5|7044.5|7055.7|7044.9|7052.5|7043.5|0
1729171680000|2024-10-17 13:28:00|7053|7045|7051.9|7043.9|7053|7045|7051.9|7043.9|0
1729171690000|2024-10-17 13:28:10|7052.4|7044.4|7050.4|7042.4|7052.4|7044.4|7049.4|7040|2
1729171700000|2024-10-17 13:28:20|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|0
1729171710000|2024-10-17 13:28:30|7050.9|7044.9|7049.9|7043.9|7050.9|7044.9|7049.9|7043.9|0
1729171720000|2024-10-17 13:28:40|7052.9|7044.9|7056.9|7044.9|7056.9|7045.9|7052.9|7044.9|2
1729171730000|2024-10-17 13:28:50|7057.3|7045.3|7058.3|7046.3|7058.3|7046.3|7057.3|7045.3|0
1729171740000|2024-10-17 13:29:00|7061|7049|7055.5|7043.5|7061|7051|7055.5|7043.5|1
1729171750000|2024-10-17 13:29:10|7052.8|7044.8|7049.7|7037.7|7052.8|7044.8|7049.7|7037.7|1
1729171760000|2024-10-17 13:29:20|||||||||1
1729171780000|2024-10-17 13:29:40|7049|7037|7044.9|7036.9|7049|7038.2|7044.9|7033|2
1729171790000|2024-10-17 13:29:50|7056|7044|7051|7039|7056|7044|7047.2|7037.5|4
1729171800000|2024-10-17 13:30:00|7049.4|7037.4|7045.4|7037.4|7049.4|7038.5|7044.5|7036.7|3
1729171810000|2024-10-17 13:30:10|7047.9|7039.9|7046.7|7038.7|7048.4|7039.9|7046.7|7036.4|2
1729171820000|2024-10-17 13:30:20|7046.5|7038.5|7048.4|7036.4|7048.4|7038.9|7046.5|7036.4|0
1729171840000|2024-10-17 13:30:40|7047.3|7035.3|7047.3|7035.3|7047.3|7035.3|7047.3|7035.3|0
1729171850000|2024-10-17 13:30:50|7042.4|7034.4|7047.8|7039.8|7047.8|7039.9|7041.9|7032.7|3
1729171860000|2024-10-17 13:31:00|7049.3|7037.3|7050|7038|7052.7|7042.3|7048.3|7037.3|3
1729171870000|2024-10-17 13:31:10|7050.7|7038.7|7055.3|7043.3|7055.3|7043.3|7050.7|7038.7|0
1729171880000|2024-10-17 13:31:20|7052.5|7044.5|7054.7|7042.7|7054.7|7044.5|7052.5|7042.7|0
1729171900000|2024-10-17 13:31:40|7050.9|7038.9|7044.8|7036.8|7050.9|7038.9|7044.8|7034|1
1729171910000|2024-10-17 13:31:50|7044.2|7036.2|7041.8|7033.8|7046.3|7036.3|7041.8|7033|26
1729171920000|2024-10-17 13:32:00|7041.5|7035.5|7043.2|7035.2|7045.5|7035.8|7041.5|7033.2|5
1729171930000|2024-10-17 13:32:10|7045.8|7033.8|7045.2|7033.2|7047.5|7039.5|7045.2|7033.2|4
1729171940000|2024-10-17 13:32:20|7045.5|7037.5|7046|7038|7048.3|7038|7045.5|7036.3|0
1729171950000|2024-10-17 13:32:30|7044.7|7036.7|7045.5|7037.5|7045.5|7037.5|7044.7|7036.7|0
1729171960000|2024-10-17 13:32:40|7046|7038|7045.2|7039.2|7046.3|7039.2|7045.2|7038|0
1729171970000|2024-10-17 13:32:50|7046.2|7040.2|7048.5|7040.5|7048.5|7040.5|7045|7039|1
1729171980000|2024-10-17 13:33:00|7047.5|7039.5|7047.5|7039.5|7047.5|7039.5|7047.5|7039.5|0
1729171990000|2024-10-17 13:33:10|7045.5|7039.1|7045.1|7039.1|7045.5|7039.1|7045.1|7039.1|0
1729172000000|2024-10-17 13:33:20|7045.5|7039.5|7043.3|7035.3|7046.8|7040.6|7038.8|7028.3|7
1729172010000|2024-10-17 13:33:30|7044|7036|7046.8|7040.8|7048|7040.8|7043.5|7034.3|1
1729172020000|2024-10-17 13:33:40|7048|7040|7047.3|7039.3|7048|7041.1|7047.1|7039.2|0
1729172030000|2024-10-17 13:33:50|7046.5|7040.5|7046.8|7038.8|7051.3|7040.8|7044.7|7038.7|2
1729172040000|2024-10-17 13:34:00|7048.5|7036.5|7041.6|7029.6|7048.5|7036.8|7039|7029.6|2
1729172050000|2024-10-17 13:34:10|7039.8|7031.8|7034.1|7026.1|7042|7031.8|7034.1|7024.1|0
1729172060000|2024-10-17 13:34:20|7035.3|7023.3|7035.8|7023.8|7035.8|7026.2|7033.7|7021.7|1
1729172070000|2024-10-17 13:34:30|7035.5|7023.5|7036|7024|7036|7024|7035|7023|0
1729172080000|2024-10-17 13:34:40|7033.8|7025.8|7032.7|7024.7|7035.7|7026.2|7032.7|7023.7|0
1729172090000|2024-10-17 13:34:50|7032.8|7024.8|7038.5|7026.5|7038.5|7029.2|7032.8|7023.2|2
1729172100000|2024-10-17 13:35:00|7039.5|7031.5|7048|7040|7049|7040|7039.5|7030|0
1729172110000|2024-10-17 13:35:10|7047.5|7041.5|7042.6|7036.6|7047.5|7041.5|7042.6|7036.6|2
1729172120000|2024-10-17 13:35:20|7047.3|7039.3|7046.3|7038.3|7047.3|7039.3|7046.1|7038.1|3
1729172130000|2024-10-17 13:35:30|7046.6|7038.6|7046.6|7038.6|7047|7039|7046.5|7038.5|0
1729172140000|2024-10-17 13:35:40|7047.3|7039.3|7047.3|7039.3|7047.3|7039.3|7047.3|7039.3|0
1729172150000|2024-10-17 13:35:50|7045.3|7033.3|7041.5|7033.5|7045.3|7033.5|7041.5|7033.3|0
1729172160000|2024-10-17 13:36:00|7041.8|7033.8|7041.8|7033.8|7041.8|7033.8|7041.8|7033.8|0
1729172170000|2024-10-17 13:36:10|7041.1|7035.1|7042|7034|7042.3|7035.1|7041.1|7034|0
1729172180000|2024-10-17 13:36:20|7041.1|7035.1|7042.3|7034.3|7042.3|7035.1|7041|7033|1
1729172190000|2024-10-17 13:36:30|7041.3|7033.3|7042.3|7034.3|7042.3|7034.3|7041.3|7033.3|0
1729172200000|2024-10-17 13:36:40|7041.6|7035.6|7041.3|7033.3|7042|7036|7041.3|7033.3|0
1729172210000|2024-10-17 13:36:50|7041.6|7033.6|7042.6|7034.6|7042.6|7034.6|7041.6|7033.6|0
1729172230000|2024-10-17 13:37:10|7042|7036|7047.3|7035.3|7047.3|7037.7|7042|7035.3|3
1729172250000|2024-10-17 13:37:30|7043.5|7035.5|7029.8|7021.8|7043.5|7035.5|7029.3|7021.3|8
1729172260000|2024-10-17 13:37:40|7029.1|7023.1|7035.3|7023.3|7035.3|7025.2|7029.1|7023.1|2
1729172270000|2024-10-17 13:37:50|7036.5|7028.5|7042|7034|7042|7034.1|7036.5|7028.5|7
1729172280000|2024-10-17 13:38:00|7037.6|7029.6|7036.1|7028.1|7039.6|7029.8|7035.1|7024.9|4
1729172290000|2024-10-17 13:38:10|7036.5|7028.5|7037.3|7029.3|7039|7029.3|7036.5|7027|0
1729172300000|2024-10-17 13:38:20|7041.3|7033.3|7041.3|7033.3|7041.3|7033.3|7041.3|7033.3|1
1729172310000|2024-10-17 13:38:30|||||||||1
1729172340000|2024-10-17 13:39:00|7040.6|7034.6|7038.8|7026.8|7043.8|7036.3|7038|7026|9
1729172350000|2024-10-17 13:39:10|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|0
1729172360000|2024-10-17 13:39:20|7039.1|7027.1|7039.3|7027.3|7039.3|7027.3|7039.1|7027.1|0
1729172370000|2024-10-17 13:39:30|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|0
1729172380000|2024-10-17 13:39:40|7038.8|7026.8|7038.6|7026.6|7038.8|7026.8|7038.6|7026.6|0
1729172390000|2024-10-17 13:39:50|7037.6|7025.6|7033.4|7021.4|7038.1|7026.1|7032.6|7020.6|1
1729172400000|2024-10-17 13:40:00|7033.3|7021.3|7035.4|7027.4|7037.6|7027.4|7031.3|7020.6|2
1729172410000|2024-10-17 13:40:10|7036.8|7028.8|7035.9|7027.9|7036.8|7028.8|7035.9|7027.9|0
1729172420000|2024-10-17 13:40:20|7032.8|7024.8|7036.4|7028.4|7037.1|7028.4|7032.8|7022.3|1
1729172430000|2024-10-17 13:40:30|7036.1|7028.1|7035.8|7027.8|7037.3|7028.1|7035.8|7023.9|0
1729172450000|2024-10-17 13:40:50|7035|7023|7033|7025|7035|7025.6|7033|7023|2
1729172460000|2024-10-17 13:41:00|7033.6|7025.6|7032.3|7020.3|7033.6|7025.6|7032.3|7020.3|1
1729172470000|2024-10-17 13:41:10|7031|7023|7033.4|7021.4|7033.4|7023|7031|7021.4|2
1729172480000|2024-10-17 13:41:20|7036.1|7024.1|7037|7029|7039|7031|7036.1|7024.1|7
1729172490000|2024-10-17 13:41:30|7036.3|7030.3|7032.9|7024.9|7041.6|7031.5|7032.8|7024.8|8
1729172500000|2024-10-17 13:41:40|7032.8|7024.8|7031.3|7023.3|7032.8|7024.8|7031.3|7023.3|0
1729172510000|2024-10-17 13:41:50|7031.4|7023.4|7032.9|7024.9|7036.4|7026.4|7031.4|7023.4|1
1729172520000|2024-10-17 13:42:00|7031.6|7025.6|7034.4|7026.4|7035.9|7027.1|7030.9|7023.6|3
1729172530000|2024-10-17 13:42:10|7035.8|7027.8|7035.8|7027.8|7035.8|7027.8|7035.8|7027.8|0
1729172540000|2024-10-17 13:42:20|7035.4|7027.4|7036.9|7024.9|7036.9|7027.4|7034.1|7024.9|10
1729172560000|2024-10-17 13:42:40|7034.8|7026.8|7034.3|7026.3|7034.8|7026.8|7034.3|7026.3|1
1729172570000|2024-10-17 13:42:50|7033.6|7025.6|7031.4|7025.4|7033.6|7026.1|7031.4|7024.9|2
1729172580000|2024-10-17 13:43:00|7033.8|7021.8|7026.6|7020.6|7033.8|7023.4|7026.6|7019.6|22
1729172590000|2024-10-17 13:43:10|7026.4|7020.4|7029.9|7023.9|7032.4|7023.9|7026.4|7019.6|2
1729172600000|2024-10-17 13:43:20|7034.9|7022.9|7034.9|7022.9|7034.9|7022.9|7034.9|7022.9|3
1729172610000|2024-10-17 13:43:30|7033.3|7025.3|7031.8|7023.8|7033.3|7025.3|7031.1|7023.1|0
1729172620000|2024-10-17 13:43:40|7032.8|7024.8|7032.1|7026.1|7032.8|7026.1|7032.1|7024.8|1
1729172630000|2024-10-17 13:43:50|7031.8|7025.8|7040.3|7028.3|7040.3|7029.6|7031.8|7025.8|3
1729172640000|2024-10-17 13:44:00|7037.9|7029.9|7030.8|7022.8|7037.9|7029.9|7030.8|7022.8|7
1729172650000|2024-10-17 13:44:10|7029.4|7023.4|7025.8|7017.8|7029.4|7023.4|7025.8|7014.9|12
1729172660000|2024-10-17 13:44:20|7028.3|7016.3|7031.4|7019.4|7031.4|7019.4|7026.1|7015.9|0
1729172670000|2024-10-17 13:44:30|7031.6|7019.6|7029.9|7017.9|7031.6|7021.1|7028.4|7017.9|2
1729172680000|2024-10-17 13:44:40|7030.1|7018.1|7030.4|7018.4|7030.4|7018.4|7030.1|7018.1|0
1729172690000|2024-10-17 13:44:50|7030.8|7018.8|7027.9|7015.9|7032.4|7020.4|7027.9|7015.9|0
1729172700000|2024-10-17 13:45:00|7027.3|7015.3|7021.9|7009.9|7027.3|7015.3|7020.1|7009.9|2
1729172710000|2024-10-17 13:45:10|7019.8|7011.8|7017.6|7011.6|7019.8|7012.1|7017.1|7011.1|1
1729172720000|2024-10-17 13:45:20|7017.4|7011.4|7013.4|7007.4|7017.4|7011.4|7013.4|7003.3|3
1729172730000|2024-10-17 13:45:30|7019.1|7007.1|7017.6|7009.6|7019.1|7009.6|7017.6|7005.9|6
1729172750000|2024-10-17 13:45:50|7016.3|7008.3|7018.9|7006.9|7018.9|7008.8|7016.3|7006.9|0
1729172760000|2024-10-17 13:46:00|7017.2|7009.2|7023.4|7015.4|7024.9|7015.4|7017.2|7009.2|3
1729172770000|2024-10-17 13:46:10|7025.9|7013.9|7022.1|7016.1|7025.9|7016.4|7022.1|7013.9|0
1729172780000|2024-10-17 13:46:20|7023.9|7015.9|7022.9|7014.9|7024.1|7016.1|7021.8|7014.9|0
1729172790000|2024-10-17 13:46:30|7021.6|7015.6|7021.4|7015.4|7021.6|7015.6|7021.3|7015.3|0
1729172800000|2024-10-17 13:46:40|7021.9|7015.9|7020.6|7012.6|7021.9|7015.9|7019.4|7012.6|2
1729172810000|2024-10-17 13:46:50|7019.4|7013.4|7030.6|7022.6|7030.6|7023.2|7019.4|7013.4|5
1729172820000|2024-10-17 13:47:00|7028.7|7020.7|7029.6|7021.6|7029.6|7021.6|7028.7|7020.7|0
1729172830000|2024-10-17 13:47:10|7028.8|7020.8|7029.6|7017.6|7029.6|7020.8|7027.4|7017.6|0
1729172840000|2024-10-17 13:47:20|7027.3|7019.3|7027.1|7021.1|7027.3|7021.1|7026.4|7019.3|2
1729172850000|2024-10-17 13:47:30|7028.4|7022.4|7034.9|7022.9|7034.9|7023.7|7028.4|7022.4|2
1729172870000|2024-10-17 13:47:50|7030.1|7018.1|7027.1|7019.1|7030.9|7019.4|7027.1|7018.1|1
1729172880000|2024-10-17 13:48:00|7026.7|7018.7|7026.9|7018.9|7026.9|7018.9|7026.7|7018.7|0
1729172890000|2024-10-17 13:48:10|7031.2|7019.2|7039.9|7027.9|7039.9|7028.7|7031.2|7019.2|3
1729172900000|2024-10-17 13:48:20|7039.1|7031.1|7037.6|7029.6|7039.1|7031.1|7037.6|7029.6|0
1729172910000|2024-10-17 13:48:30|7036.1|7030.1|7040.7|7032.7|7040.7|7032.7|7036.1|7028.5|1
1729172920000|2024-10-17 13:48:40|7042.2|7034.2|7040.4|7034.4|7042.2|7034.4|7040.4|7033.7|1
1729172930000|2024-10-17 13:48:50|7040.9|7032.9|7038.9|7032.9|7040.9|7032.9|7038.9|7032.2|0
1729172940000|2024-10-17 13:49:00|7038.6|7032.6|7034.9|7028.9|7038.6|7032.6|7034.2|7028.2|4
1729172960000|2024-10-17 13:49:20|7032.7|7024.7|7031.5|7019.5|7033.9|7026.4|7030|7019.5|1
1729172970000|2024-10-17 13:49:30|7029.7|7021.7|7029.7|7021.7|7029.7|7021.7|7029.7|7021.7|0
1729172990000|2024-10-17 13:49:50|7027.7|7019.7|7028.5|7016.5|7028.5|7019.7|7027.7|7016.4|0
1729173000000|2024-10-17 13:50:00|7028.4|7016.4|7037.2|7029.2|7037.2|7029.2|7028.4|7016.4|6
1729173010000|2024-10-17 13:50:10|7037.4|7029.4|7040.2|7032.2|7040.7|7032.7|7037.4|7029.4|0
1729173020000|2024-10-17 13:50:20|7039.5|7031.5|7041.2|7029.2|7041.2|7031.5|7039.5|7029.2|0
1729173030000|2024-10-17 13:50:30|7040.2|7028.2|7038.4|7030.4|7040.2|7030.4|7038.4|7028|0
1729173040000|2024-10-17 13:50:40|7040.6|7028.6|7038|7030|7040.6|7030|7038|7027.5|0
1729173060000|2024-10-17 13:51:00|7037.4|7031.4|7030|7022|7038.4|7032.4|7030|7022|3
1729173070000|2024-10-17 13:51:10|7030.4|7022.4|7030.4|7022.4|7030.4|7022.4|7030.4|7022.4|0
1729173080000|2024-10-17 13:51:20|7030.2|7022.2|7024.5|7016.5|7030.9|7022.9|7024.5|7016.5|3
1729173090000|2024-10-17 13:51:30|7025.9|7017.9|7025.9|7017.9|7025.9|7017.9|7025.9|7017.9|0
1729173100000|2024-10-17 13:51:40|7030.2|7018.2|7028.2|7020.2|7030.2|7021.2|7028.2|7018.2|4
1729173110000|2024-10-17 13:51:50|7028.7|7020.7|7030.7|7022.7|7031.7|7023.7|7028.7|7020.7|0
1729173120000|2024-10-17 13:52:00|7031.2|7023.2|7026.5|7018.5|7031.2|7023.2|7026|7015.9|2
1729173130000|2024-10-17 13:52:10|7027.9|7021.9|7027.4|7021.4|7027.9|7021.9|7027.4|7021.4|0
1729173140000|2024-10-17 13:52:20|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|1
1729173150000|2024-10-17 13:52:30|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|1
1729173160000|2024-10-17 13:52:40|7026|7020|7027.5|7019.5|7027.5|7020|7026|7019.5|3
1729173170000|2024-10-17 13:52:50|7027|7021|7027|7021|7027|7021|7027|7021|0
1729173180000|2024-10-17 13:53:00|7026.5|7020.5|7025.2|7017.2|7026.5|7020.5|7025.2|7017.2|2
1729173190000|2024-10-17 13:53:10|7024.9|7016.9|7024.9|7018.9|7024.9|7018.9|7024.9|7016.9|1
1729173200000|2024-10-17 13:53:20|7026.2|7020.2|7025.7|7017.7|7030.6|7023.4|7025.7|7016.5|2
1729173210000|2024-10-17 13:53:30|7025.4|7017.4|7023.4|7017.4|7025.4|7017.4|7023.4|7017.4|0
1729173220000|2024-10-17 13:53:40|7024.2|7012.2|7027.5|7019.5|7032.9|7022|7018.4|7011.9|12
1729173230000|2024-10-17 13:53:50|7027.9|7019.9|7027.7|7015.7|7028.5|7021.2|7026.4|7015.5|2
1729173240000|2024-10-17 13:54:00|7027.1|7015.1|7026.4|7014.4|7027.1|7015.1|7026.4|7014.4|0
1729173250000|2024-10-17 13:54:10|7023|7015|7021.7|7013.7|7024.9|7015|7021.7|7010.9|1
1729173260000|2024-10-17 13:54:20|7023.2|7011.2|7023.2|7011.2|7023.2|7011.2|7023.2|7011.2|0
1729173270000|2024-10-17 13:54:30|7019.7|7011.7|7018.4|7010.4|7021.5|7012.2|7018.4|7009.5|1
1729173280000|2024-10-17 13:54:40|7019.7|7011.7|7022.4|7014.4|7022.9|7014.4|7019|7009.5|2
1729173290000|2024-10-17 13:54:50|7026.9|7014.9|7025.9|7013.9|7026.9|7015.4|7021.4|7011.5|1
1729173300000|2024-10-17 13:55:00|7026.2|7014.2|7019.2|7013.2|7026.9|7014.9|7019.2|7012.2|1
1729173310000|2024-10-17 13:55:10|7018.9|7012.9|7022.1|7010.1|7026.9|7017|7017.7|7005.7|22
1729173320000|2024-10-17 13:55:20|7020.2|7008.2|7017.7|7005.7|7020.2|7009.9|7015.1|7004.9|3
1729173330000|2024-10-17 13:55:30|7018.1|7006.1|7018.1|7006.1|7018.1|7006.1|7018.1|7006.1|0
1729173340000|2024-10-17 13:55:40|7017.6|7005.6|7021.1|7009.1|7021.1|7009.2|7015.2|7005.6|5
1729173350000|2024-10-17 13:55:50|7020.2|7008.2|7020.1|7008.1|7020.2|7008.2|7020.1|7008.1|0
1729173360000|2024-10-17 13:56:00|7011.1|7003.1|7016.2|7004.2|7016.2|7004.2|7011.1|7000.9|13
1729173370000|2024-10-17 13:56:10|7016.6|7004.6|7016.6|7004.6|7016.6|7004.6|7016.6|7004.6|0
1729173380000|2024-10-17 13:56:20|7016.8|7004.8|7013.1|7005.1|7016.8|7005.1|7013.1|7004.1|0
1729173390000|2024-10-17 13:56:30|7013.4|7005.4|7007.8|6999.8|7013.6|7005.6|7007.8|6997.9|7
1729173400000|2024-10-17 13:56:40|7008.3|7000.3|7007.9|6999.9|7008.3|7000.3|7007.9|6999.9|0
1729173410000|2024-10-17 13:56:50|7010.3|6998.3|7011.3|6999.3|7011.4|6999.4|7010.3|6998.3|4
1729173420000|2024-10-17 13:57:00|7011.9|6999.9|7009.9|6997.9|7011.9|7000.4|7008.1|6997.9|1
1729173430000|2024-10-17 13:57:10|7006.5|6994.5|6996.1|6990.1|7006.5|6994.5|6996.1|6986.9|9
1729173450000|2024-10-17 13:57:30|6995.4|6989.4|6991.9|6979.9|6995.9|6989.9|6988.4|6977.9|9
1729173460000|2024-10-17 13:57:40|6992.1|6980.1|6988.8|6980.8|6994.3|6982.3|6988.8|6979.3|1
1729173470000|2024-10-17 13:57:50|6988.1|6980.1|6985.6|6979.6|6989.9|6980.1|6985.6|6977.3|0
1729173480000|2024-10-17 13:58:00|6979.3|6973.3|6995.6|6983.6|7003.3|6995.3|6979.3|6973.3|21
1729173490000|2024-10-17 13:58:10|6995.3|6983.3|6986.8|6978.8|6995.3|6983.3|6986.8|6977.3|7
1729173500000|2024-10-17 13:58:20|6990.3|6978.3|6992.1|6984.1|6993.4|6984.1|6987.4|6977.9|7
1729173510000|2024-10-17 13:58:30|6992.4|6984.4|6989.6|6981.6|6994.4|6986.4|6989.6|6981.6|11
1729173520000|2024-10-17 13:58:40|6987.7|6979.7|6983.9|6971.9|6989.6|6979.7|6982.4|6970.4|5
1729173530000|2024-10-17 13:58:50|6981.1|6973.1|6985.9|6973.9|6986.2|6975|6981.1|6973.1|3
1729173540000|2024-10-17 13:59:00|6984.9|6972.9|6978.9|6970.9|6984.9|6974.3|6978.9|6970.9|2
1729173550000|2024-10-17 13:59:10|6978.4|6972.4|6979.7|6971.7|6979.7|6972.8|6977.9|6971.7|4
1729173560000|2024-10-17 13:59:20|6982.1|6974.1|6997.7|6985.7|7000.2|6988.7|6982.1|6974.1|5
1729173570000|2024-10-17 13:59:30|6997.1|6985.1|7000.1|6988.1|7000.7|6988.7|6997.1|6985.1|0
1729173580000|2024-10-17 13:59:40|7000.2|6988.2|7002.2|6990.2|7002.2|6990.2|7000.2|6988.2|1
1729173590000|2024-10-17 13:59:50|7003.1|6991.1|7003.2|6991.2|7005.4|6993.4|6997.4|6989.4|2
1729173600000|2024-10-17 14:00:00|7001.7|6993.7|7000.4|6992.4|7008.2|6999.1|7000.4|6990.6|7
1729173610000|2024-10-17 14:00:10|7003.8|6995.8|7001.4|6989.4|7005.9|6997.2|6999.4|6989.3|2
1729173620000|2024-10-17 14:00:20|7001.9|6989.9|6999.8|6993.8|7002.6|6993.8|6999.8|6989.9|3
1729173630000|2024-10-17 14:00:30|7004.3|6992.3|7003.8|6995.8|7005.6|6996.3|7002.3|6990.3|10
1729173640000|2024-10-17 14:00:40|7002.1|6994.1|7003.8|6995.8|7004.9|6995.8|7002.1|6992.3|0
1729173650000|2024-10-17 14:00:50|7003.9|6995.9|7007.3|6995.3|7013.3|7002.1|7003.9|6995.3|8
1729173660000|2024-10-17 14:01:00|7007.6|6995.6|7000.4|6988.4|7007.6|6995.6|6998.4|6987.9|3
1729173670000|2024-10-17 14:01:10|6997.6|6989.6|7002.6|6990.6|7003.3|6993.6|6997.1|6989.6|2
1729173680000|2024-10-17 14:01:20|7001.1|6993.1|6997.9|6989.9|7001.1|6993.1|6997.1|6989.9|0
1729173690000|2024-10-17 14:01:30|6998.8|6992.8|6996.6|6988.6|6998.8|6992.8|6995.9|6988.6|2
1729173700000|2024-10-17 14:01:40|6998.9|6986.9|6997.3|6989.3|6998.9|6990.4|6996.4|6986.9|0
1729173710000|2024-10-17 14:01:50|6996.4|6990.4|6996.8|6990.8|6997.9|6991.1|6996.3|6989.6|0
1729173720000|2024-10-17 14:02:00|6996.4|6990.4|6998.6|6990.6|6998.7|6990.8|6996.4|6989.3|1
1729173730000|2024-10-17 14:02:10|6999.8|6993.8|7001.9|6993.9|7004.2|6995.1|6998.4|6991.6|3
1729173740000|2024-10-17 14:02:20|7001.8|6993.8|7010.2|7002.2|7010.2|7002.2|7001.6|6993.6|10
1729173750000|2024-10-17 14:02:30|7010.6|7002.6|7016.6|7004.6|7018.6|7006.7|7009.7|7002.6|1
1729173760000|2024-10-17 14:02:40|7017.7|7005.7|7018.1|7010.1|7019.2|7010.1|7017.7|7005.7|0
1729173770000|2024-10-17 14:02:50|7019.1|7011.1|7019.4|7011.4|7023.7|7012.1|7018.4|7008.5|3
1729173780000|2024-10-17 14:03:00|7019.9|7011.9|7019.9|7011.9|7019.9|7011.9|7019.9|7011.9|0
1729173790000|2024-10-17 14:03:10|7025.2|7013.2|7030.7|7024.7|7031.5|7024.7|7024.7|7013.2|5
1729173800000|2024-10-17 14:03:20|7035|7023|7028.7|7016.7|7035|7024|7027.7|7015.7|1
1729173810000|2024-10-17 14:03:30|7028|7016|7021.4|7009.4|7028|7017.9|7020.7|7008.7|1
1729173820000|2024-10-17 14:03:40|7022.5|7010.5|7022.1|7010.1|7022.5|7010.5|7022.1|7010.1|0
1729173830000|2024-10-17 14:03:50|7019.7|7011.7|7033|7025|7034.9|7025|7019.7|7011.7|1
1729173840000|2024-10-17 14:04:00|7033.7|7025.7|7041.2|7029.2|7043.5|7033.2|7032.5|7024.5|15
1729173850000|2024-10-17 14:04:10|7040.5|7028.5|7040.5|7028.5|7040.5|7028.5|7040.5|7028.5|0
1729173860000|2024-10-17 14:04:20|7041|7029|7041|7029|7041|7029|7041|7029|0
1729173870000|2024-10-17 14:04:30|7040.5|7028.5|7037.9|7029.9|7040.5|7030|7036.3|7025.2|0
1729173880000|2024-10-17 14:04:40|7037.4|7029.4|7033|7021|7040.9|7029.4|7032.9|7020.9|9
1729173890000|2024-10-17 14:04:50|7032.4|7020.4|7033.5|7021.5|7036|7024|7031.7|7019.7|1
1729173900000|2024-10-17 14:05:00|7030.9|7018.9|7031.7|7019.7|7032.9|7020.9|7030.9|7018.9|0
1729173910000|2024-10-17 14:05:10|7032.4|7020.4|7034.4|7022.4|7034.4|7022.4|7032|7020|1
1729173920000|2024-10-17 14:05:20|7033.7|7025.7|7033.7|7025.7|7033.7|7025.7|7033.7|7025.7|0
1729173930000|2024-10-17 14:05:30|7033.4|7025.4|7033.4|7025.4|7033.4|7025.4|7033.4|7025.4|1
1729173940000|2024-10-17 14:05:40|7033.7|7027.7|7038.5|7026.5|7039.5|7028.4|7033.4|7023.9|0
1729173950000|2024-10-17 14:05:50|7038.7|7026.7|7040|7028|7040.9|7028.9|7038.5|7026.5|0
1729173960000|2024-10-17 14:06:00|7040.2|7028.2|7034.2|7022.2|7040.2|7028.2|7031.4|7019.4|6
1729173970000|2024-10-17 14:06:10|7033.5|7021.5|7031.4|7019.4|7033.5|7021.5|7031|7019|0
1729173980000|2024-10-17 14:06:20|7028.4|7020.4|7028.4|7020.4|7028.4|7020.4|7028.4|7020.4|0
1729173990000|2024-10-17 14:06:30|7029.4|7021.4|7030.5|7018.5|7032|7021.4|7029.4|7018.3|1
1729174000000|2024-10-17 14:06:40|7029|7021|7031|7023|7031|7024.7|7029|7021|0
1729174010000|2024-10-17 14:06:50|7029.5|7021.5|7029.2|7021.2|7030|7022|7029.2|7021.2|1
1729174020000|2024-10-17 14:07:00|7030.5|7022.5|7024.2|7016.2|7030.5|7022.5|7024.2|7013.9|2
1729174030000|2024-10-17 14:07:10|7024.7|7018.7|7031.7|7023.7|7031.7|7023.7|7024.7|7018.7|2
1729174040000|2024-10-17 14:07:20|7030|7024|7041.3|7029.3|7041.3|7029.3|7030|7021.7|2
1729174050000|2024-10-17 14:07:30|7038.5|7030.5|7041.2|7029.2|7041.2|7031.3|7038.5|7029.2|0
1729174060000|2024-10-17 14:07:40|7041.5|7033.5|7041.5|7033.5|7041.5|7033.5|7041.5|7033.5|0
1729174070000|2024-10-17 14:07:50|7040.8|7034.8|7041.7|7035.7|7041.9|7035.9|7040.8|7034.8|1
1729174080000|2024-10-17 14:08:00|7041|7035|7041|7029|7043.4|7035|7039.4|7027.4|3
1729174090000|2024-10-17 14:08:10|7041.4|7029.4|7037.5|7025.5|7041.4|7029.4|7036|7025.5|0
1729174100000|2024-10-17 14:08:20|7035.4|7027.4|7040.4|7028.4|7040.4|7028.4|7035.4|7025|0
1729174110000|2024-10-17 14:08:30|7039|7031|7039|7031|7039|7031|7039|7031|0
1729174120000|2024-10-17 14:08:40|7041.3|7029.3|7041.9|7029.9|7041.9|7032.3|7040.3|7029.3|0
1729174130000|2024-10-17 14:08:50|7040.8|7028.8|7038.5|7030.5|7041.8|7031|7038.5|7028.8|0
1729174140000|2024-10-17 14:09:00|7037.7|7029.7|7048.7|7036.7|7049.8|7037.8|7037.7|7026.8|2
1729174150000|2024-10-17 14:09:10|7048.8|7036.8|7052.2|7040.2|7052.2|7040.2|7048.8|7036.8|1
1729174160000|2024-10-17 14:09:20|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|4
1729174170000|2024-10-17 14:09:30|7052.7|7046.7|7052.7|7046.7|7052.7|7046.7|7052.7|7046.7|0
1729174180000|2024-10-17 14:09:40|7052.8|7046.8|7054.8|7042.8|7057.7|7047.2|7052.8|7042.8|1
1729174190000|2024-10-17 14:09:50|7055.8|7043.8|7056.7|7044.7|7057.3|7045.3|7055.8|7043.8|0
1729174200000|2024-10-17 14:10:00|7057.3|7045.3|7053.2|7045.2|7057.8|7045.8|7053.2|7043.6|1
1729174210000|2024-10-17 14:10:10|||||||||1
1729174230000|2024-10-17 14:10:30|7047.7|7039.7|7055|7047|7056.8|7047|7047.7|7039.7|1
1729174240000|2024-10-17 14:10:40|7057.2|7045.2|7056.7|7044.7|7058.3|7047|7055|7044|2
1729174250000|2024-10-17 14:10:50|7056.2|7044.2|7056.2|7044.2|7056.2|7044.2|7056.2|7044.2|0
1729174260000|2024-10-17 14:11:00|7056.8|7044.8|7054|7046|7057.3|7046|7052.2|7044.2|1
1729174270000|2024-10-17 14:11:10|7053.3|7045.3|7053|7045|7053.3|7045.3|7053|7045|0
1729174280000|2024-10-17 14:11:20|7052.3|7044.3|7051.2|7039.2|7052.7|7044.7|7049.5|7037.5|3
1729174290000|2024-10-17 14:11:30|7051.5|7039.5|7050|7042|7051.5|7042|7050|7039.5|0
1729174300000|2024-10-17 14:11:40|7048.7|7042.7|7049.8|7041.8|7049.8|7042.7|7048.7|7041.8|0
1729174310000|2024-10-17 14:11:50|7051.3|7043.3|7050|7042|7052.9|7043.3|7050|7040.9|5
1729174320000|2024-10-17 14:12:00|7050.3|7042.3|7054.3|7046.3|7054.3|7046.3|7048.3|7039.7|3
1729174330000|2024-10-17 14:12:10|7055|7047|7055.2|7047.2|7055.8|7047.8|7055|7047|3
1729174340000|2024-10-17 14:12:20|7055|7047|7054.7|7048.7|7055|7048.7|7054.7|7047|1
1729174350000|2024-10-17 14:12:30|7055|7049|7062.1|7054.1|7064.2|7054.3|7055|7048.1|3
1729174360000|2024-10-17 14:12:40|7062.5|7054.5|7062.1|7054.1|7064.2|7054.5|7060.3|7052.2|3
1729174370000|2024-10-17 14:12:50|7062.8|7054.8|7059.7|7047.7|7062.8|7054.8|7059.7|7047.7|3
1729174380000|2024-10-17 14:13:00|7058.8|7046.8|7054.7|7048.7|7058.8|7048.7|7054.7|7045.8|1
1729174390000|2024-10-17 14:13:10|7054.3|7048.3|7066.1|7054.1|7066.1|7058|7054.3|7048.3|8
1729174400000|2024-10-17 14:13:20|7067.6|7059.6|7066.6|7054.6|7068.3|7059.6|7066.6|7054.6|1
1729174410000|2024-10-17 14:13:30|7067.5|7055.5|7065|7057|7067.5|7057|7065|7055.5|0
1729174420000|2024-10-17 14:13:40|7064|7056|7056.8|7048.8|7064|7056|7056.8|7046.3|1
1729174430000|2024-10-17 14:13:50|7057.7|7049.7|7055.3|7047.3|7057.7|7049.7|7055.3|7047.3|0
1729174440000|2024-10-17 14:14:00|7055|7047|7054|7048|7055|7048|7054|7047|0
1729174450000|2024-10-17 14:14:10|7053.3|7047.3|7064.3|7052.3|7064.3|7052.6|7053.3|7047.3|11
1729174460000|2024-10-17 14:14:20|7064.1|7052.1|7064.1|7052.1|7064.1|7052.1|7064.1|7052.1|0
1729174470000|2024-10-17 14:14:30|7065.1|7053.1|7069.1|7057.1|7069.1|7057.1|7065.1|7053.1|5
1729174490000|2024-10-17 14:14:50|7067.9|7059.9|7061|7049|7068.9|7060.9|7060.4|7048.4|9
1729174500000|2024-10-17 14:15:00|7060.5|7048.5|7060.6|7048.6|7060.8|7048.8|7060.3|7048.3|0
1729174510000|2024-10-17 14:15:10|7060.3|7048.3|7058|7046|7060.3|7048.3|7058|7046|1
1729174520000|2024-10-17 14:15:20|7057.3|7049.3|7065|7053|7065|7053|7057.3|7049.3|1
1729174530000|2024-10-17 14:15:30|7064.8|7052.8|7065|7053|7065|7053|7064.1|7052.1|0
1729174540000|2024-10-17 14:15:40|7066.1|7054.1|7066.1|7054.1|7066.1|7054.1|7066.1|7054.1|0
1729174560000|2024-10-17 14:16:00|7067.3|7055.3|7067.3|7055.3|7067.3|7055.3|7067.3|7055.3|0
1729174570000|2024-10-17 14:16:10|7068.6|7056.6|7068.3|7060.3|7069.3|7060.3|7068.3|7056.6|2
1729174580000|2024-10-17 14:16:20|7070.8|7062.8|7070.9|7062.9|7070.9|7062.9|7070.8|7062.8|1
1729174590000|2024-10-17 14:16:30|7071.3|7063.3|7074.1|7062.1|7074.3|7063.3|7071.3|7061.8|0
1729174600000|2024-10-17 14:16:40|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|0
1729174610000|2024-10-17 14:16:50|7071.8|7059.8|7069.8|7061.8|7072.8|7061.9|7069.8|7059.8|0
1729174620000|2024-10-17 14:17:00|7069.1|7061.1|7071.7|7059.7|7071.7|7061.1|7069.1|7059.7|0
1729174630000|2024-10-17 14:17:10|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|0
1729174650000|2024-10-17 14:17:30|7069.9|7061.9|7069.9|7061.9|7069.9|7061.9|7069.9|7061.9|0
1729174660000|2024-10-17 14:17:40|7071.9|7059.9|7068.1|7056.1|7071.9|7062.9|7068.1|7056.1|3
1729174670000|2024-10-17 14:17:50|7060.1|7054.1|7063.7|7051.7|7063.7|7054.1|7060.1|7051.7|2
1729174680000|2024-10-17 14:18:00|7064.1|7052.1|7064.9|7052.9|7064.9|7052.9|7062.9|7050.9|1
1729174690000|2024-10-17 14:18:10|7067.9|7055.9|7066.9|7054.9|7067.9|7055.9|7066.9|7054.9|1
1729174700000|2024-10-17 14:18:20|7065.6|7053.6|7065.4|7053.4|7065.6|7053.6|7064.9|7052.9|0
1729174710000|2024-10-17 14:18:30|7064.8|7052.8|7062.8|7050.8|7064.8|7052.8|7062.8|7050.8|0
1729174720000|2024-10-17 14:18:40|7063.2|7051.2|7062.9|7054.9|7063.9|7054.9|7062.9|7051.2|1
1729174730000|2024-10-17 14:18:50|7063.9|7055.9|7068.2|7056.2|7068.2|7056.2|7063.9|7055.9|2
1729174740000|2024-10-17 14:19:00|7069.2|7057.2|7068.1|7060.1|7069.2|7060.1|7067.7|7057.2|0
1729174750000|2024-10-17 14:19:10|7067.4|7059.4|7067.4|7059.4|7067.4|7059.4|7067.4|7059.4|0
1729174760000|2024-10-17 14:19:20|7067.7|7059.7|7067.1|7059.1|7068.1|7060.1|7067.1|7059.1|0
1729174770000|2024-10-17 14:19:30|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|0
1729174780000|2024-10-17 14:19:40|7068.1|7060.1|7068.1|7060.1|7068.1|7060.1|7068.1|7060.1|0
1729174790000|2024-10-17 14:19:50|7068.4|7062.1|7065.7|7053.7|7068.4|7062.1|7065.7|7053.7|4
1729174800000|2024-10-17 14:20:00|7065.9|7053.9|7063.4|7051.4|7065.9|7055.6|7063.4|7051.4|0
1729174810000|2024-10-17 14:20:10|7057.1|7045.1|7058.2|7046.2|7058.2|7046.2|7056.9|7044.9|9
1729174820000|2024-10-17 14:20:20|7058.7|7046.7|7048.1|7040.1|7059.7|7049|7045.7|7039.4|7
1729174830000|2024-10-17 14:20:30|7048.9|7040.9|7049.7|7037.7|7049.7|7040.9|7048.2|7036.2|2
1729174840000|2024-10-17 14:20:40|7047.6|7039.6|7049|7037|7049.2|7039.6|7044.4|7036|3
1729174850000|2024-10-17 14:20:50|7051|7039|7051|7039|7051|7039|7051|7039|0
1729174860000|2024-10-17 14:21:00|7050.9|7038.9|7048.9|7040.9|7050.9|7040.9|7048.9|7038.9|0
1729174870000|2024-10-17 14:21:10|7050.2|7042.2|7054.9|7042.9|7056.1|7044.1|7050.2|7042.2|1
1729174890000|2024-10-17 14:21:30|7055.2|7043.2|7055.2|7043.2|7055.7|7043.7|7054.7|7042.7|1
1729174900000|2024-10-17 14:21:40|7053.9|7045.9|7055.5|7043.5|7056.4|7046.2|7053.9|7043.5|1
1729174910000|2024-10-17 14:21:50|7053.4|7041.4|7050.4|7038.4|7053.4|7041.4|7050.4|7038.4|0
1729174920000|2024-10-17 14:22:00|7051.2|7039.2|7050.2|7038.2|7051.2|7039.2|7049.4|7037.4|0
1729174930000|2024-10-17 14:22:10|7052|7040|7050.5|7038.5|7052|7040|7050.5|7038.5|0
1729174940000|2024-10-17 14:22:20|7050.7|7038.7|7051.7|7039.7|7051.7|7039.7|7050.7|7038.7|0
1729174950000|2024-10-17 14:22:30|7052.7|7040.7|7053.4|7041.4|7053.4|7041.4|7052.7|7040.7|0
1729174970000|2024-10-17 14:22:50|7053.7|7041.7|7053.5|7045.5|7054|7045.5|7053.5|7041.7|0
1729174980000|2024-10-17 14:23:00|7053.9|7045.9|7054.2|7046.2|7054.2|7046.2|7053.7|7045.7|2
1729174990000|2024-10-17 14:23:10|7055.7|7043.7|7058.3|7046.3|7058.3|7046.3|7055.7|7043.7|1
1729175000000|2024-10-17 14:23:20|7056.5|7048.5|7057.2|7049.2|7057.3|7049.3|7056.5|7048.5|1
1729175010000|2024-10-17 14:23:30|7057.3|7049.3|7055.9|7049.9|7057.3|7050.2|7055.9|7048.7|2
1729175020000|2024-10-17 14:23:40|7057.5|7051.5|7059|7051|7059|7051.5|7057.5|7051|1
1729175030000|2024-10-17 14:23:50|7059.9|7051.9|7056|7044|7059.9|7051.9|7056|7044|1
1729175040000|2024-10-17 14:24:00|7055.7|7043.7|7058.2|7046.2|7058.2|7046.2|7051.9|7043.7|1
1729175050000|2024-10-17 14:24:10|7058.5|7046.5|7055.5|7047.5|7058.5|7047.5|7055.5|7046.5|0
1729175060000|2024-10-17 14:24:20|7057|7049|7060.2|7048.2|7060.2|7049|7057|7048.2|1
1729175080000|2024-10-17 14:24:40|7060.7|7048.7|7059.5|7047.5|7060.7|7048.7|7059.5|7047.5|0
1729175100000|2024-10-17 14:25:00|7059.7|7047.7|7061.5|7049.5|7062|7050|7059.7|7047.7|1
1729175110000|2024-10-17 14:25:10|7057.9|7051.9|7057.9|7049.9|7060.4|7051.9|7054.9|7046.9|4
1729175120000|2024-10-17 14:25:20|7060.2|7048.2|7062|7050|7062|7050|7060.2|7048.2|1
1729175130000|2024-10-17 14:25:30|7059.5|7051.5|7056.5|7048.5|7061|7051.5|7056.5|7048.4|0
1729175150000|2024-10-17 14:25:50|7056.2|7048.2|7056|7048|7056.2|7048.2|7056|7048|1
1729175170000|2024-10-17 14:26:10|7055.5|7049.5|7053.2|7041.2|7055.5|7049.5|7053.2|7041.2|7
1729175180000|2024-10-17 14:26:20|7052.4|7040.4|7051.4|7039.4|7052.4|7040.4|7051.4|7039.4|0
1729175190000|2024-10-17 14:26:30|7049.9|7041.9|7049.9|7041.9|7049.9|7041.9|7049.7|7041.7|0
1729175200000|2024-10-17 14:26:40|7048.8|7040.8|7050.5|7038.5|7050.5|7040.8|7048.8|7038.5|1
1729175210000|2024-10-17 14:26:50|7051.7|7039.7|7049.5|7041.5|7051.7|7041.5|7045|7033|6
1729175220000|2024-10-17 14:27:00|7051|7039|7049.7|7037.7|7051|7039|7049.7|7037.7|0
1729175230000|2024-10-17 14:27:10|7045.2|7039.2|7043.9|7035.9|7046.3|7039.5|7043.9|7035.9|2
1729175240000|2024-10-17 14:27:20|7041.9|7033.2|7037.4|7029.4|7041.9|7033.2|7037.4|7028.4|8
1729175250000|2024-10-17 14:27:30|7037.2|7029.2|7042.2|7034.2|7042.2|7034.2|7037.2|7028.4|7
1729175260000|2024-10-17 14:27:40|7041.5|7033.5|7040.9|7032.9|7043|7033.9|7040|7031|1
1729175280000|2024-10-17 14:28:00|7039.5|7033.5|7039.7|7031.7|7042|7034.2|7037.5|7030|1
1729175290000|2024-10-17 14:28:10|7039.8|7031.8|7045.5|7037.5|7047.3|7037.5|7039.8|7031.8|3
1729175300000|2024-10-17 14:28:20|7045|7033|7043.5|7035.5|7045|7035.5|7043.5|7033|1
1729175320000|2024-10-17 14:28:40|7043.7|7035.7|7041.7|7033.7|7044|7036|7041.7|7033.7|1
1729175330000|2024-10-17 14:28:50|7041.2|7033.2|7040.7|7032.7|7041.2|7033.2|7040.2|7032.2|0
1729175340000|2024-10-17 14:29:00|7040.2|7032.2|7036.3|7028.3|7040.9|7032.2|7036.2|7026.3|1
1729175350000|2024-10-17 14:29:10|7036.2|7028.2|7036.2|7028.2|7036.2|7028.2|7036.2|7028.2|0
1729175360000|2024-10-17 14:29:20|7038|7026|7038|7026|7038|7026|7038|7026|0
1729175370000|2024-10-17 14:29:30|7037|7029|7031.7|7023.7|7037.5|7029|7031.5|7023.5|0
1729175380000|2024-10-17 14:29:40|7032|7024|7029.5|7023.5|7032|7024|7029.5|7023|0
1729175390000|2024-10-17 14:29:50|7030.8|7022.8|7029.2|7023.2|7030.8|7023.2|7029.2|7022.7|1
1729175400000|2024-10-17 14:30:00|7032.7|7020.7|7033|7025|7033.7|7025.7|7032.7|7020.7|7
1729175410000|2024-10-17 14:30:10|7035.4|7027.4|7033.9|7025.9|7035.4|7027.4|7033.4|7025.4|0
1729175430000|2024-10-17 14:30:30|7036.4|7028.4|7035|7029|7038|7030|7034.9|7028.4|1
1729175440000|2024-10-17 14:30:40|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|0
1729175450000|2024-10-17 14:30:50|7037.5|7029.5|7037.3|7029.3|7037.5|7029.5|7037.3|7029.3|1
1729175460000|2024-10-17 14:31:00|7038|7030|7042|7034|7042|7034|7037.8|7030|1
1729175470000|2024-10-17 14:31:10|7042.2|7034.2|7041.7|7029.7|7042.2|7034.2|7039.5|7029.7|1
1729175480000|2024-10-17 14:31:20|7040.8|7032.8|7041.3|7033.3|7041.3|7033.3|7040.8|7032.8|0
1729175500000|2024-10-17 14:31:40|7042.1|7034.1|7047|7039|7047|7039.2|7042.1|7034.1|0
1729175510000|2024-10-17 14:31:50|7046.2|7040.2|7047.3|7039.3|7047.3|7040.2|7046.2|7039.3|0
1729175520000|2024-10-17 14:32:00|7046.5|7040.5|7054.8|7046.8|7055.3|7046.8|7046.5|7040.5|2
1729175530000|2024-10-17 14:32:10|7055.2|7047.2|7055.3|7047.3|7055.5|7047.5|7055.2|7047.2|2
1729175540000|2024-10-17 14:32:20|7055|7047|7060.2|7052.2|7060.2|7052.2|7055|7047|1
1729175550000|2024-10-17 14:32:30|7060.5|7052.5|7061.7|7053.7|7063.3|7054.5|7060.5|7051.3|0
1729175560000|2024-10-17 14:32:40|7061|7049.7|7059.2|7047.2|7061|7049.7|7058.8|7046.8|0
1729175570000|2024-10-17 14:32:50|7056.2|7048.2|7056.2|7048.2|7056.2|7048.2|7056.2|7048.2|0
1729175580000|2024-10-17 14:33:00|||||||||1
1729175590000|2024-10-17 14:33:10|7056.3|7048.3|7055.3|7047.3|7056.3|7048.3|7055.3|7047.3|1
1729175600000|2024-10-17 14:33:20|7054.7|7042.7|7055.5|7043.5|7055.5|7044.5|7051.3|7042.7|8
1729175610000|2024-10-17 14:33:30|7055.1|7043.1|7055.1|7043.1|7055.1|7043.1|7055.1|7043.1|1
1729175620000|2024-10-17 14:33:40|7052.5|7044.5|7052.5|7044.5|7052.5|7044.5|7052.5|7044.5|0
1729175630000|2024-10-17 14:33:50|7052.1|7044.1|7048.1|7036.1|7052.1|7044.1|7046.5|7034.5|1
1729175640000|2024-10-17 14:34:00|7046.5|7038.5|7051|7045|7052.3|7045|7046.5|7038.5|1
1729175670000|2024-10-17 14:34:30|7052|7040|7049.1|7037.1|7052|7040.3|7048.3|7037.1|2
1729175680000|2024-10-17 14:34:40|7046.8|7038.8|7045.6|7037.6|7046.8|7038.8|7045.6|7037.6|0
1729175690000|2024-10-17 14:34:50|7045.5|7037.5|7046.1|7038.1|7046.1|7038.1|7045.5|7037.5|0
1729175700000|2024-10-17 14:35:00|7042.8|7034.1|7041|7033|7042.8|7036.8|7040.1|7033|2
1729175710000|2024-10-17 14:35:10|7040.1|7034.1|7040.6|7032.6|7041|7034.1|7039.5|7032.6|1
1729175720000|2024-10-17 14:35:20|7038|7026|7037.3|7025.3|7038|7026|7037.3|7025.3|6
1729175730000|2024-10-17 14:35:30|7037|7025|7034|7026|7037|7026|7033.8|7025|0
1729175740000|2024-10-17 14:35:40|7033.3|7025.3|7030.8|7024.8|7033.3|7025.8|7030.8|7024.8|1
1729175750000|2024-10-17 14:35:50|7030.7|7024.7|7030.3|7024.3|7030.7|7024.7|7030.3|7024.3|0
1729175760000|2024-10-17 14:36:00|7029.5|7023.5|7033.5|7025.5|7035|7027|7028.3|7019.7|5
1729175770000|2024-10-17 14:36:10|7035.3|7023.3|7038.5|7026.5|7039|7027.2|7035.2|7023.3|0
1729175780000|2024-10-17 14:36:20|7037.8|7025.8|7036.2|7028.2|7038.5|7028.2|7036.2|7024.2|2
1729175790000|2024-10-17 14:36:30|7034.8|7026.8|7034.8|7026.8|7034.8|7026.8|7034.8|7026.8|0
1729175820000|2024-10-17 14:37:00|7035.1|7027.1|7029.3|7023.3|7035.1|7029|7029.3|7023.1|6
1729175830000|2024-10-17 14:37:10|7029.5|7021.5|7042.5|7034.5|7043.3|7034.5|7029.5|7021.5|5
1729175840000|2024-10-17 14:37:20|7041.7|7029.7|7036.3|7024.3|7041.7|7029.7|7033.1|7023.5|6
1729175850000|2024-10-17 14:37:30|7035.3|7023.3|7030.8|7022.8|7036.6|7024.6|7030.8|7021.6|6
1729175860000|2024-10-17 14:37:40|7030.3|7022.3|7035.8|7027.8|7035.8|7027.8|7027.3|7021|7
1729175870000|2024-10-17 14:37:50|7039.4|7027.4|7040.7|7028.7|7040.7|7029.8|7037.8|7027.4|1
1729175880000|2024-10-17 14:38:00|7041.4|7029.4|7042.5|7030.5|7042.8|7030.8|7041|7029|0
1729175890000|2024-10-17 14:38:10|7039.8|7027.8|7039.4|7027.4|7040|7028|7038.7|7026.7|2
1729175900000|2024-10-17 14:38:20|7038|7026|7038|7026|7038|7026|7037.9|7025.9|2
1729175910000|2024-10-17 14:38:30|7038.7|7026.7|7049.7|7037.7|7050.8|7038.8|7038.4|7026.4|5
1729175950000|2024-10-17 14:39:10|7051.5|7039.5|7049.7|7037.7|7051.5|7042.2|7049|7037|0
1729175960000|2024-10-17 14:39:20|7046.8|7038.8|7046.8|7034.8|7047.5|7038.8|7045.2|7033.2|4
1729175970000|2024-10-17 14:39:30|7044.8|7032.8|7044.8|7032.8|7044.8|7032.8|7044.8|7032.8|0
1729175980000|2024-10-17 14:39:40|7043.8|7031.8|7048.8|7036.8|7048.8|7036.8|7043.8|7031.8|2
1729175990000|2024-10-17 14:39:50|7048.7|7036.7|7048.2|7040.2|7049.7|7040.2|7046.5|7036.7|0
1729176010000|2024-10-17 14:40:10|7053|7041|7048.2|7040.2|7053|7041|7048.2|7040.2|0
1729176020000|2024-10-17 14:40:20|7047.3|7039.3|7047.6|7039.6|7047.6|7039.6|7047.3|7039.3|0
1729176030000|2024-10-17 14:40:30|7048.3|7040.3|7048.3|7040.3|7048.3|7040.3|7048.3|7040.3|0
1729176040000|2024-10-17 14:40:40|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|0
1729176050000|2024-10-17 14:40:50|7048|7040|7055.5|7043.5|7055.5|7043.5|7048|7040|3
1729176060000|2024-10-17 14:41:00|7054.6|7042.6|7055.1|7043.1|7055.1|7043.1|7054.6|7042.6|0
1729176070000|2024-10-17 14:41:10|7052.5|7044.5|7049.3|7037.3|7052.5|7044.5|7049|7037|1
1729176080000|2024-10-17 14:41:20|7049|7037|7048.3|7036.3|7049|7037|7048|7036|0
1729176090000|2024-10-17 14:41:30|7051.8|7043.8|7051.8|7043.8|7051.8|7043.8|7051.8|7043.8|2
1729176100000|2024-10-17 14:41:40|7054.3|7042.3|7051.8|7043.8|7054.3|7043.8|7051.8|7042.3|0
1729176110000|2024-10-17 14:41:50|7052.8|7044.8|7055.5|7043.5|7057.1|7045.1|7052.8|7043.5|5
1729176120000|2024-10-17 14:42:00|7055.1|7043.1|7054.8|7042.8|7055.8|7043.8|7054.8|7042.8|0
1729176140000|2024-10-17 14:42:20|7050.1|7038.1|7051.1|7039.1|7051.1|7039.1|7050.1|7038.1|0
1729176150000|2024-10-17 14:42:30|7050.1|7038.1|7051.3|7039.3|7051.3|7039.3|7050.1|7038.1|0
1729176160000|2024-10-17 14:42:40|7051.8|7039.8|7051.8|7039.8|7051.8|7039.8|7051.8|7039.8|1
1729176170000|2024-10-17 14:42:50|7052.9|7040.9|7054.6|7042.6|7054.8|7042.8|7052.9|7040.9|1
1729176180000|2024-10-17 14:43:00|7055|7043|7054.1|7042.1|7055.3|7043.3|7054.1|7042.1|0
1729176200000|2024-10-17 14:43:20|7054|7042|7053.3|7041.3|7054|7042|7053.3|7041.3|1
1729176210000|2024-10-17 14:43:30|7053|7041|7049.8|7037.8|7053|7043.1|7049.8|7037.8|0
1729176220000|2024-10-17 14:43:40|7046.3|7038.3|7053|7041|7053|7041|7045.9|7037.9|2
1729176230000|2024-10-17 14:43:50|7051.6|7039.6|7050.6|7038.6|7051.6|7042.1|7050.1|7038.6|1
1729176240000|2024-10-17 14:44:00|7051.1|7039.1|7051.1|7039.1|7051.6|7039.6|7051.1|7039.1|1
1729176250000|2024-10-17 14:44:10|7049.6|7037.6|7050.6|7038.6|7050.6|7038.6|7049.1|7037.1|0
1729176260000|2024-10-17 14:44:20|7050.8|7038.8|7049.8|7041.8|7050.8|7041.8|7049.8|7038.8|0
1729176270000|2024-10-17 14:44:30|7051.5|7043.5|7051.5|7043.5|7051.5|7043.5|7051.5|7043.5|0
1729176280000|2024-10-17 14:44:40|7051.6|7043.6|7051.1|7043.1|7051.6|7043.6|7051|7043|0
1729176290000|2024-10-17 14:44:50|7051.3|7043.3|7050.5|7042.5|7052.6|7043.3|7050.5|7040.6|0
1729176300000|2024-10-17 14:45:00|7050.1|7042.1|7049.8|7041.8|7052.6|7042.6|7049.3|7040.6|23
1729176310000|2024-10-17 14:45:10|7052.3|7040.3|7052.1|7044.1|7052.4|7044.1|7050.6|7038.6|1
1729176320000|2024-10-17 14:45:20||7046.1||7046.1||7046.1||7046.1|1
1729176340000|2024-10-17 14:45:40|7057.1|7049.1|7053.4|7045.4|7057.1|7049.1|7053.4|7044.1|5
1729176350000|2024-10-17 14:45:50|7053.8|7045.8|7054.6|7046.6|7056.3|7046.6|7053.8|7044.3|0
1729176370000|2024-10-17 14:46:10|7057.6|7045.6|7059.9|7051.9|7059.9|7051.9|7057.6|7045.6|1
1729176380000|2024-10-17 14:46:20|7060.1|7052.1|7058.4|7052.4|7060.7|7052.7|7058.4|7052.1|0
1729176390000|2024-10-17 14:46:30|7059.6|7051.6|7061.8|7055.8|7065.9|7057.9|7059.6|7051.6|3
1729176400000|2024-10-17 14:46:40|7063.1|7055.1|7061.1|7049.1|7063.1|7055.1|7057.1|7049.1|1
1729176410000|2024-10-17 14:46:50|7064.5|7052.5|7065.6|7057.6|7067.6|7058.1|7064.5|7052.5|2
1729176420000|2024-10-17 14:47:00|7066.7|7058.7|7068.1|7062.1|7069.2|7062.1|7066.7|7057.2|0
1729176430000|2024-10-17 14:47:10|7068.4|7062.4|7071.2|7063.2|7073.6|7063.6|7068.4|7061.6|2
1729176440000|2024-10-17 14:47:20|7071.9|7063.9|7075.9|7067.9|7076.9|7067.9|7071.9|7063.9|1
1729176450000|2024-10-17 14:47:30|7076.7|7070.7|7076.9|7068.9|7080.4|7071.4|7076.7|7068.4|4
1729176460000|2024-10-17 14:47:40|7077.1|7069.1|7074.4|7066.4|7079.2|7070.1|7074.4|7064.2|2
1729176470000|2024-10-17 14:47:50|7076.9|7064.9|7074.8|7068.8|7077.6|7068.8|7074.8|7064.9|0
1729176480000|2024-10-17 14:48:00|7077.7|7069.7|7083.3|7077.3|7084.9|7077.3|7077.7|7069.7|3
1729176490000|2024-10-17 14:48:10|7086.9|7074.9|7090.7|7082.7|7092.6|7082.7|7081.9|7071.6|4
1729176500000|2024-10-17 14:48:20|7091.1|7083.1|7093.4|7085.4|7095.5|7088.7|7091.1|7083.1|9
1729176510000|2024-10-17 14:48:30|7093|7085|7093.7|7081.7|7094.9|7085|7091.2|7081.5|0
1729176520000|2024-10-17 14:48:40|7090.4|7082.4|7094.2|7082.2|7094.2|7082.4|7088.2|7076.2|3
1729176530000|2024-10-17 14:48:50|7094.7|7082.7|7098.5|7086.5|7101.7|7094.3|7094.7|7082.7|9
1729176540000|2024-10-17 14:49:00|7097.8|7085.8|7097.8|7089.8|7098|7090.5|7093.8|7085.8|2
1729176550000|2024-10-17 14:49:10|7098.1|7086.1|7097.6|7089.6|7098.1|7089.6|7093.3|7086.1|1
1729176560000|2024-10-17 14:49:20|7096.3|7090.3|7100.1|7088.1|7100.1|7091.6|7095.6|7088.1|1
1729176570000|2024-10-17 14:49:30|7099.5|7087.5|7095.8|7089.8|7099.5|7090|7095.8|7087.5|1
1729176580000|2024-10-17 14:49:40|7097.6|7089.6|7094.8|7082.8|7097.6|7089.6|7092|7082.8|1
1729176590000|2024-10-17 14:49:50|7095.5|7083.5|7093|7081|7095.5|7087.8|7091.5|7079.5|17
1729176600000|2024-10-17 14:50:00|7092.3|7080.3|7091.5|7083.5|7093.5|7083.5|7090.7|7080.2|0
1729176610000|2024-10-17 14:50:10|7090.7|7084.7|7091|7085|7091|7085|7090.7|7084.7|0
1729176620000|2024-10-17 14:50:20|7089|7081|7088.3|7082.3|7089|7082.3|7088.3|7080.3|2
1729176630000|2024-10-17 14:50:30|7088|7082|7088.3|7080.3|7088.8|7082.7|7087.8|7079.8|0
1729176640000|2024-10-17 14:50:40|7087.7|7081.7|7089.2|7081.2|7089.2|7081.7|7087.7|7081.2|0
1729176650000|2024-10-17 14:50:50|7088.5|7080.5|7087.2|7079.2|7088.7|7080.7|7087.2|7079.2|2
1729176660000|2024-10-17 14:51:00|7087.3|7079.3|7094.3|7086.3|7095.5|7086.3|7085.7|7077.7|2
1729176670000|2024-10-17 14:51:10|7094.5|7086.5|7094.2|7086.2|7095.2|7087.2|7094.2|7086.2|0
1729176680000|2024-10-17 14:51:20|7094.5|7086.5|7087.8|7079.8|7094.8|7086.8|7087.8|7079.8|2
1729176690000|2024-10-17 14:51:30|7084.9|7072.9|7088.2|7076.2|7090|7078|7083.2|7072.4|4
1729176700000|2024-10-17 14:51:40|7091|7079|7090.2|7082.2|7093.5|7083.3|7090.2|7079|0
1729176710000|2024-10-17 14:51:50|7087.1|7079.1|7085|7077|7087.1|7079.1|7083.7|7075.7|1
1729176720000|2024-10-17 14:52:00|7090.4|7078.4|7089.2|7077.2|7090.4|7078.4|7089.2|7077.2|1
1729176730000|2024-10-17 14:52:10|7090.3|7078.3|7092.5|7080.5|7092.5|7081.2|7089|7078.3|1
1729176740000|2024-10-17 14:52:20|7093.3|7085.3|7092|7080|7093.3|7085.3|7092|7080|1
1729176750000|2024-10-17 14:52:30|7090.7|7082.7|7090.7|7084.7|7091.2|7084.7|7090.7|7082.7|1
1729176760000|2024-10-17 14:52:40|7090.8|7084.8|7087.7|7079.7|7091.8|7084.8|7087.2|7079.2|1
1729176770000|2024-10-17 14:52:50|7090.2|7078.2|7089.8|7081.8|7090.3|7082.3|7086.5|7078.2|1
1729176780000|2024-10-17 14:53:00|7089.5|7077.5|7084|7076|7089.5|7078.4|7083.8|7075.8|1
1729176790000|2024-10-17 14:53:10|7086.2|7074.2|7083.8|7075.8|7086.2|7076.5|7083.8|7074.2|0
1729176800000|2024-10-17 14:53:20|7083.2|7077.2|7088.3|7076.3|7088.3|7078.2|7083.2|7076.2|5
1729176810000|2024-10-17 14:53:30|7088.7|7076.7|7083.3|7075.3|7088.7|7078.3|7083.3|7071.7|1
1729176820000|2024-10-17 14:53:40|7082.7|7074.7|7089.3|7081.3|7091.1|7081.3|7082.7|7074.7|2
1729176830000|2024-10-17 14:53:50|7091.1|7079.1|7091.1|7079.1|7091.1|7079.1|7091.1|7079.1|0
1729176840000|2024-10-17 14:54:00|7091.5|7079.5|7088.1|7080.1|7091.5|7082.6|7088.1|7079.1|11
1729176850000|2024-10-17 14:54:10|7088.5|7080.5|7089.5|7081.5|7089.5|7081.5|7088.5|7080.5|0
1729176860000|2024-10-17 14:54:20|7091.2|7079.2|7072.6|7066.6|7091.2|7079.2|7072.5|7062.5|9
1729176870000|2024-10-17 14:54:30|7073|7067|7076.8|7068.8|7079.3|7070|7073|7066.3|1
1729176880000|2024-10-17 14:54:40|7076.5|7070.5|7067.1|7061.1|7076.5|7070.5|7067.1|7058.8|13
1729176890000|2024-10-17 14:54:50|7068.1|7062.1|7073|7065|7073|7065|7068.1|7062.1|2
1729176900000|2024-10-17 14:55:00|7073.8|7065.8|7073.8|7065.8|7073.8|7065.8|7073.8|7065.8|0
1729176910000|2024-10-17 14:55:10|7071.4|7063.4|7070.8|7062.8|7071.4|7063.9|7069.8|7062.8|1
1729176920000|2024-10-17 14:55:20|7069.9|7063.9|7078.8|7066.8|7078.8|7069.3|7069.8|7063.8|1
1729176930000|2024-10-17 14:55:30|7078.1|7066.1|7075.9|7067.9|7078.1|7067.9|7075.9|7066.1|0
1729176940000|2024-10-17 14:55:40|7075.8|7063.8|7073.8|7061.8|7075.8|7066.3|7073.8|7061.8|0
1729176950000|2024-10-17 14:55:50|7074.1|7062.1|7071.6|7059.6|7074.1|7064.3|7071.4|7059.6|5
1729176960000|2024-10-17 14:56:00|7070.9|7058.9|7077.8|7065.8|7078.3|7066.3|7070.9|7058.9|0
1729176970000|2024-10-17 14:56:10|7078.9|7066.9|7077.3|7069.3|7078.9|7069.3|7077.3|7066.9|0
1729176980000|2024-10-17 14:56:20|7079.4|7067.4|7075.3|7063.3|7079.4|7069.8|7074.5|7062.5|3
1729176990000|2024-10-17 14:56:30|7075.5|7063.5|7074.8|7062.8|7075.6|7065|7072.3|7062.8|1
1729177000000|2024-10-17 14:56:40|7072.3|7064.3|7067.8|7055.8|7072.3|7064.3|7067.8|7055.8|3
1729177020000|2024-10-17 14:57:00|7067.1|7055.1|7066.4|7054.4|7067.1|7055.1|7066.4|7054.4|0
1729177040000|2024-10-17 14:57:20|7065.8|7057.8|7065.8|7057.8|7065.8|7057.8|7065.8|7057.8|1
1729177050000|2024-10-17 14:57:30|7066.1|7058.1|7065.9|7053.9|7067.6|7058.1|7065.8|7053.8|1
1729177060000|2024-10-17 14:57:40|7065.4|7053.4|7064.4|7052.4|7065.4|7053.4|7064.4|7052.4|10
1729177070000|2024-10-17 14:57:50|7061|7055|7061|7055|7061|7055|7061|7055|0
1729177080000|2024-10-17 14:58:00|7060.6|7054.6|7063.6|7055.6|7063.8|7056|7060.6|7054.6|1
1729177090000|2024-10-17 14:58:10|7063.5|7055.5|7068.8|7056.8|7068.8|7057.9|7063.5|7054.1|4
1729177100000|2024-10-17 14:58:20|7068.9|7056.9|7065.3|7057.3|7068.9|7057.3|7065.3|7055.1|0
1729177120000|2024-10-17 14:58:40|7069.8|7057.8|7076.3|7064.3|7076.3|7064.3|7066.9|7056.8|2
1729177130000|2024-10-17 14:58:50|7076.7|7064.7|7079.4|7067.4|7079.8|7071.8|7074.6|7064.7|1
1729177140000|2024-10-17 14:59:00|7079.8|7067.8|7078.3|7070.3|7081.6|7071.9|7078.3|7067.8|0
1729177150000|2024-10-17 14:59:10|7080.8|7068.8|7080.6|7072.6|7081.6|7072.6|7080.6|7068.8|1
1729177160000|2024-10-17 14:59:20|7081.6|7073.6|7079.8|7071.8|7082.1|7074.1|7079.8|7071.8|1
1729177170000|2024-10-17 14:59:30|7080.8|7068.8|7080.8|7068.8|7080.8|7068.8|7080.8|7068.8|2
1729177180000|2024-10-17 14:59:40|7080.1|7072.1|7082.1|7070.1|7082.1|7072.8|7080.1|7070.1|4
1729177190000|2024-10-17 14:59:50|7080.4|7072.4|7080.4|7072.4|7080.4|7072.4|7080.4|7072.4|0
1729177200000|2024-10-17 15:00:00|7081.8|7073.8|7083.9|7077.9|7085.8|7077.9|7080.9|7073.8|3
1729177210000|2024-10-17 15:00:10|7084.3|7078.3|7085.4|7077.4|7085.4|7078.3|7084.3|7077.4|0
1729177220000|2024-10-17 15:00:20|7084.9|7078.9|7085.3|7077.3|7087.1|7079.3|7084.9|7075.1|3
1729177230000|2024-10-17 15:00:30|7082.8|7074.8|7086.1|7074.1|7086.1|7075.3|7082.8|7072.8|2
1729177240000|2024-10-17 15:00:40|7085.8|7073.8|7085.3|7073.3|7085.8|7073.8|7085.3|7073.3|1
1729177250000|2024-10-17 15:00:50|7086.8|7074.8|7085.1|7077.1|7086.9|7077.6|7085.1|7074.8|3
1729177260000|2024-10-17 15:01:00|7085.4|7077.4|7085.8|7077.8|7085.8|7077.8|7085.4|7077.4|2
1729177270000|2024-10-17 15:01:10|7085.7|7077.7|7085.7|7077.7|7085.7|7077.7|7085.7|7077.7|0
1729177280000|2024-10-17 15:01:20|7086.1|7078.1|7084.1|7076.1|7087.4|7078.1|7084.1|7075.4|17
1729177290000|2024-10-17 15:01:30|7083.4|7075.4|7083.9|7075.9|7084.3|7076.9|7082.9|7075.4|0
1729177300000|2024-10-17 15:01:40|7087.7|7075.7|7087.9|7075.9|7088.4|7076.4|7087.7|7075.7|2
1729177330000|2024-10-17 15:02:10|7084.9|7076.9|7090.4|7078.4|7090.6|7078.6|7084.9|7074.8|0
1729177340000|2024-10-17 15:02:20|7090.6|7078.6|7090.4|7078.4|7090.6|7078.6|7090.4|7078.4|0
1729177350000|2024-10-17 15:02:30|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|7090.1|7078.1|0
1729177360000|2024-10-17 15:02:40|||||||||3
1729177370000|2024-10-17 15:02:50|7090.6|7078.6|7095.2|7087.2|7099.7|7090.8|7090.6|7078.6|16
1729177380000|2024-10-17 15:03:00|7098.1|7092.1|7106.8|7098.8|7107.4|7099.4|7098.1|7089.6|41
1729177390000|2024-10-17 15:03:10|7107.9|7099.9|7112.8|7104.8|7119.4|7107.4|7107.1|7099.9|23
1729177400000|2024-10-17 15:03:20|7117.1|7105.1|7123.6|7111.6|7123.8|7113.6|7115.4|7105.1|3
1729177410000|2024-10-17 15:03:30|7123.3|7111.3|7131.3|7119.3|7132.4|7121.8|7122.4|7111.3|7
1729177420000|2024-10-17 15:03:40|7132.7|7120.7|7133.1|7121.1|7135.4|7125.8|7131.8|7120.7|3
1729177430000|2024-10-17 15:03:50|7132.6|7120.6|7130.4|7122.4|7134.6|7122.6|7129.4|7119.6|4
1729177440000|2024-10-17 15:04:00|7130.7|7122.7|7144.7|7132.7|7146.4|7135.2|7130.7|7120.9|8
1729177450000|2024-10-17 15:04:10|7145.5|7133.5|7143.2|7135.2|7145.5|7135.4|7141|7133.5|1
1729177460000|2024-10-17 15:04:20|7143.5|7135.5|7137|7129|7144.3|7137.5|7137|7126.4|5
1729177470000|2024-10-17 15:04:30|7139.2|7127.2|7141.2|7129.2|7141.2|7130.1|7135.4|7123.4|1
1729177480000|2024-10-17 15:04:40|7140.7|7128.7|7138.9|7130.9|7142|7131.2|7138.9|7127.9|0
1729177490000|2024-10-17 15:04:50|7137|7131|7135.2|7123.2|7137|7131|7134.9|7122.9|1
1729177500000|2024-10-17 15:05:00|7136.5|7124.5|7143|7131|7143|7132|7136|7124|5
1729177510000|2024-10-17 15:05:10|7143.3|7131.3|7135.7|7129.7|7143.3|7131.4|7133.6|7127.6|6
1729177520000|2024-10-17 15:05:20|7136.9|7130.9|7135.2|7123.2|7137.4|7131.4|7134|7122|5
1729177530000|2024-10-17 15:05:30|7134.7|7122.7|7131.7|7123.7|7134.7|7123.7|7131.7|7122.7|0
1729177540000|2024-10-17 15:05:40|7131.6|7119.6|7126.5|7118.5|7131.6|7119.6|7126.5|7115.2|4
1729177550000|2024-10-17 15:05:50|7125.9|7117.9|7129.2|7117.2|7130.9|7120.4|7124.4|7117.2|6
1729177560000|2024-10-17 15:06:00|7129.5|7117.5|7129.7|7117.7|7133.4|7125.3|7128.3|7117.5|2
1729177570000|2024-10-17 15:06:10|7126.9|7114.9|7135.5|7123.5|7135.7|7123.7|7126.5|7114.5|6
1729177580000|2024-10-17 15:06:20|7134|7126|7138|7126|7138|7126|7134|7126|1
1729177590000|2024-10-17 15:06:30|7138.5|7126.5|7138.5|7126.5|7139.3|7127.3|7138.2|7126.2|0
1729177600000|2024-10-17 15:06:40|7131.7|7123.7|7122.5|7110.5|7132|7124|7122.5|7110.5|1
1729177610000|2024-10-17 15:06:50|7120.8|7108.8|7111.4|7099.4|7121.4|7109.4|7111.4|7099.4|5
1729177620000|2024-10-17 15:07:00|7111.9|7099.9|7110.4|7098.4|7111.9|7099.9|7110.4|7098.4|2
1729177630000|2024-10-17 15:07:10|7109.2|7097.2|7110.6|7098.6|7110.7|7102.7|7107.4|7097.2|3
1729177640000|2024-10-17 15:07:20|7108.1|7100.1|7106.7|7100.7|7108.1|7100.7|7106.7|7100.1|0
1729177650000|2024-10-17 15:07:30|7106.1|7100.1|7105.6|7093.6|7106.6|7100.1|7105.6|7093.6|3
1729177660000|2024-10-17 15:07:40|7105.4|7093.4|7104.9|7092.9|7105.8|7093.8|7104.9|7092.9|1
1729177670000|2024-10-17 15:07:50|7104.3|7092.3|7102.6|7090.6|7104.3|7092.3|7102.3|7090.3|1
1729177680000|2024-10-17 15:08:00|7102.3|7090.3|7102.3|7090.3|7102.3|7090.3|7102.3|7090.3|0
1729177690000|2024-10-17 15:08:10|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|7102.1|7090.1|0
1729177700000|2024-10-17 15:08:20|7101.9|7089.9|7102.9|7090.9|7102.9|7090.9|7101.9|7089.9|0
1729177720000|2024-10-17 15:08:40|7102.3|7090.3|7099.8|7091.8|7102.3|7092.1|7099.8|7090.3|1
1729177730000|2024-10-17 15:08:50|7100.1|7092.1|7097.6|7085.6|7100.1|7092.1|7096.6|7084.6|4
1729177750000|2024-10-17 15:09:10|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|0
1729177760000|2024-10-17 15:09:20|7098.9|7086.9|7099.9|7087.9|7099.9|7087.9|7098.9|7086.9|1
1729177770000|2024-10-17 15:09:30|7097.1|7089.1|7097.1|7089.1|7097.1|7089.1|7097.1|7089.1|1
1729177780000|2024-10-17 15:09:40|7096.8|7088.8|7090.9|7084.9|7098|7088.8|7090.9|7084.1|3
1729177790000|2024-10-17 15:09:50|7091.8|7079.8|7095.4|7083.4|7096.4|7089.4|7091.6|7079.6|3
1729177800000|2024-10-17 15:10:00|7096.7|7084.7|7093.2|7081.2|7099.9|7090.3|7093.2|7081.2|9
1729177810000|2024-10-17 15:10:10|7093.8|7081.8|7091.7|7079.7|7094.5|7082.5|7091.7|7079.7|0
1729177820000|2024-10-17 15:10:20|7092.3|7080.3|7091.3|7079.3|7095|7083.8|7090.8|7079.3|9
1729177830000|2024-10-17 15:10:30|7086.2|7080.2|7085.8|7079.8|7086.2|7080.2|7085.8|7079.8|2
1729177840000|2024-10-17 15:10:40|7084.9|7076.9|7081.8|7073.8|7084.9|7076.9|7081.8|7073.8|2
1729177850000|2024-10-17 15:10:50|||||||||1
1729177860000|2024-10-17 15:11:00|7082.2|7074.2|7080.2|7072.2|7082.2|7074.2|7077.7|7068|8
1729177870000|2024-10-17 15:11:10|7080.5|7072.5|7076.8|7068.8|7080.7|7072.5|7076.8|7068|0
1729177880000|2024-10-17 15:11:20|7076.5|7068.5|7073.7|7065.7|7076.5|7068.5|7073.7|7065.7|0
1729177890000|2024-10-17 15:11:30|7072.5|7066.5|7071.8|7065.8|7073|7066.7|7071.8|7064.7|1
1729177900000|2024-10-17 15:11:40|7072.2|7066.2|7077.8|7071.8|7077.8|7071.8|7072.2|7066.2|1
1729177910000|2024-10-17 15:11:50|7078.2|7072.2|7078.2|7072.2|7078.2|7072.2|7078.2|7072.2|0
1729177920000|2024-10-17 15:12:00|7081.5|7073.5|7084|7072|7086|7075.5|7081.5|7072|3
1729177930000|2024-10-17 15:12:10|7085.3|7073.3|7078.5|7070.5|7085.3|7073.3|7078.5|7069|1
1729177940000|2024-10-17 15:12:20|7076.3|7068.3|7070|7058|7076.3|7068.3|7070|7058|4
1729177950000|2024-10-17 15:12:30|7067.8|7059.8|7065|7057|7069.2|7060.5|7063.8|7053.5|4
1729177960000|2024-10-17 15:12:40|7064.3|7056.3|7064.3|7056.3|7064.8|7056.8|7064.3|7056.3|0
1729177970000|2024-10-17 15:12:50|7063|7057|7061.7|7053.7|7063|7057|7061.7|7053.7|3
1729177980000|2024-10-17 15:13:00|7061.3|7053.3|7061.3|7053.3|7061.3|7053.3|7061.3|7053.3|1
1729177990000|2024-10-17 15:13:10|7061.7|7053.7|7073.5|7061.5|7073.5|7061.5|7061.7|7053.7|2
1729178000000|2024-10-17 15:13:20|7073.6|7061.6|7075.6|7063.6|7079|7069.8|7073.6|7061.6|1
1729178010000|2024-10-17 15:13:30|7077.4|7065.4|7080.5|7068.5|7080.5|7070.4|7076.1|7064.1|16
1729178020000|2024-10-17 15:13:40|7079.4|7071.4|7081.9|7073.9|7082.9|7075|7079.4|7069.2|3
1729178030000|2024-10-17 15:13:50|7085.7|7073.7|7074.3|7068.3|7085.7|7073.7|7073|7067|5
1729178040000|2024-10-17 15:14:00|7073.5|7067.5|7075.2|7067.2|7075.2|7068.3|7073.5|7067.2|2
1729178050000|2024-10-17 15:14:10|7074.5|7066.5|7078.3|7066.3|7078.3|7066.5|7072.2|7064.3|1
1729178070000|2024-10-17 15:14:30|7078|7066|7077.2|7069.2|7078.8|7069.2|7077.2|7066|0
1729178080000|2024-10-17 15:14:40|7077.8|7069.8|7089.6|7077.6|7090|7078|7077.8|7069.8|2
1729178090000|2024-10-17 15:14:50|7090.1|7078.1|7089.6|7081.6|7090.6|7082.6|7088.9|7078.1|4
1729178100000|2024-10-17 15:15:00|7089.3|7083.3|7101.4|7089.4|7101.4|7089.4|7089.3|7083.3|6
1729178110000|2024-10-17 15:15:10|7101.3|7089.3|7096.4|7088.4|7101.3|7090|7096|7087.4|0
1729178120000|2024-10-17 15:15:20|7096.6|7088.6|7096.4|7088.4|7098.8|7089.1|7096.4|7086.8|0
1729178130000|2024-10-17 15:15:30|7098.1|7086.1|7096.3|7088.3|7100.5|7088.5|7096.3|7086.1|2
1729178140000|2024-10-17 15:15:40|7098.4|7086.4|7094.6|7086.6|7098.5|7087.6|7093.3|7085.4|7
1729178150000|2024-10-17 15:15:50|7102.8|7090.8|7106.1|7094.1|7106.1|7094.9|7101.9|7090.8|4
1729178160000|2024-10-17 15:16:00|7108.8|7096.8|7105.9|7097.9|7108.8|7098.3|7101.8|7094.3|2
1729178170000|2024-10-17 15:16:10|7103.9|7098.6|7105.1|7097.1|7106.6|7098.6|7103.9|7097.1|2
1729178180000|2024-10-17 15:16:20|7105.6|7097.6|7112.9|7100.9|7113.6|7104.4|7105.6|7095.8|2
1729178190000|2024-10-17 15:16:30|7111.3|7103.3|7111.3|7103.3|7111.3|7103.3|7111.3|7103.3|0
1729178200000|2024-10-17 15:16:40|7110.3|7098.3|7110.9|7098.9|7113.1|7103.9|7110.3|7098.3|1
1729178210000|2024-10-17 15:16:50|7111.4|7099.4|7107.8|7095.8|7111.8|7099.8|7107.8|7095.8|0
1729178220000|2024-10-17 15:17:00|7110.8|7098.8|7111.3|7105.3|7111.4|7105.3|7110.2|7098.8|0
1729178230000|2024-10-17 15:17:10|7112.9|7100.9|7104.1|7092.1|7113.4|7101.6|7103.2|7092.1|2
1729178240000|2024-10-17 15:17:20|7103.3|7091.3|7093.9|7087.9|7103.3|7091.3|7093.9|7087.2|3
1729178250000|2024-10-17 15:17:30|7093.6|7087.6|7093.8|7087.8|7096.3|7088.6|7093.6|7087.6|1
1729178260000|2024-10-17 15:17:40|7097|7085|7095.5|7083.5|7097|7085|7095.5|7083.5|4
1729178270000|2024-10-17 15:17:50|7094.3|7082.3|7101.6|7093.6|7104.4|7093.6|7094.3|7082.3|1
1729178280000|2024-10-17 15:18:00|7100.6|7092.6|7100.6|7094.6|7100.6|7094.6|7100.6|7092.6|0
1729178290000|2024-10-17 15:18:10|7101.3|7095.3|7103.9|7091.9|7103.9|7095.3|7101.3|7091.8|1
1729178310000|2024-10-17 15:18:30|7104.6|7092.6|7106.4|7094.4|7106.4|7098.1|7104.6|7092.6|1
1729178320000|2024-10-17 15:18:40|7105.8|7093.8|7101.3|7089.3|7105.8|7093.8|7100.6|7088.6|0
1729178330000|2024-10-17 15:18:50|7100.8|7088.8|7096.9|7088.9|7100.8|7090.6|7096.9|7087.1|1
1729178340000|2024-10-17 15:19:00|7099.1|7087.1|7096.6|7088.6|7099.1|7088.6|7096.6|7087.1|0
1729178350000|2024-10-17 15:19:10|7096.3|7088.3|7096.3|7088.3|7096.3|7088.3|7096.3|7088.3|0
1729178360000|2024-10-17 15:19:20|7096.6|7084.6|7093.4|7081.4|7096.6|7084.6|7093.3|7081.3|2
1729178370000|2024-10-17 15:19:30|7091.8|7083.8|7089.3|7081.3|7092.8|7084.8|7089.3|7079.8|18
1729178380000|2024-10-17 15:19:40|7091|7083|7091|7085|7091|7085|7091|7083|1
1729178390000|2024-10-17 15:19:50|7094.1|7082.1|7097.1|7085.1|7097.1|7087.6|7094.1|7082.1|4
1729178400000|2024-10-17 15:20:00|7094.3|7086.3|7098.1|7086.1|7098.1|7087.5|7092.8|7085.3|1
1729178410000|2024-10-17 15:20:10|7096.3|7088.3|7096.6|7088.6|7096.6|7088.6|7096.3|7088.3|1
1729178420000|2024-10-17 15:20:20|7096.9|7088.9|7093.9|7081.9|7096.9|7088.9|7091.8|7081.8|2
1729178430000|2024-10-17 15:20:30|7094.1|7082.1|7094.1|7082.1|7094.1|7082.1|7094.1|7082.1|0
1729178450000|2024-10-17 15:20:50|7093.1|7081.1|7088.4|7080.4|7099.6|7087.6|7088.4|7080.4|14
1729178460000|2024-10-17 15:21:00|7088.9|7080.9|7090.4|7078.4|7091.4|7080.9|7080.3|7071.1|13
1729178470000|2024-10-17 15:21:10|7090.1|7078.1|7094.3|7082.3|7094.8|7085.3|7090.1|7078.1|6
1729178480000|2024-10-17 15:21:20|7094.1|7082.1|7095.9|7083.9|7096.4|7084.4|7092.9|7080.9|1
1729178490000|2024-10-17 15:21:30|7096.8|7084.8|7093.9|7081.9|7096.8|7084.8|7093.9|7081.9|1
1729178500000|2024-10-17 15:21:40|7090.3|7082.3|7091.9|7079.9|7091.9|7082.3|7090.3|7079.9|0
1729178510000|2024-10-17 15:21:50|7092.1|7080.1|7090.4|7078.4|7093.1|7081.1|7090.4|7078.4|0
1729178520000|2024-10-17 15:22:00|7091.6|7079.6|7091.4|7079.4|7091.6|7079.6|7091.3|7079.3|1
1729178530000|2024-10-17 15:22:10|7087.8|7079.8|7087.9|7079.9|7087.9|7079.9|7087.8|7079.8|0
1729178540000|2024-10-17 15:22:20|7087.8|7079.8|7092.4|7080.4|7092.4|7080.9|7087.8|7079.1|3
1729178550000|2024-10-17 15:22:30|7092.3|7080.3|7090.6|7082.6|7092.3|7082.6|7090.6|7080.3|0
1729178560000|2024-10-17 15:22:40|7090.9|7084.9|7094.7|7086.7|7097.4|7088.3|7090.9|7083.4|6
1729178570000|2024-10-17 15:22:50|7092.4|7084.4|7093.7|7085.7|7094.2|7086.2|7092.4|7084.4|1
1729178580000|2024-10-17 15:23:00|7094.1|7086.1|7095.2|7087.2|7095.2|7087.2|7094.1|7086.1|0
1729178590000|2024-10-17 15:23:10|7097.6|7085.6|7095.2|7087.2|7098.9|7087.2|7095.2|7085.6|1
1729178600000|2024-10-17 15:23:20|7095.6|7087.6|7099.2|7093.2|7102.3|7093.2|7095.6|7087.6|2
1729178610000|2024-10-17 15:23:30|7100.7|7092.7|7099|7091|7101.1|7092.7|7099|7089.1|3
1729178620000|2024-10-17 15:23:40|7100.6|7094.6|7105.7|7097.7|7105.7|7097.7|7100.6|7094.6|1
1729178630000|2024-10-17 15:23:50|7105.2|7099.2|7105.2|7099.2|7105.2|7099.2|7105.2|7099.2|6
1729178640000|2024-10-17 15:24:00|7105.7|7099.7|7106.1|7094.1|7107.6|7100.2|7100.6|7091.8|12
1729178650000|2024-10-17 15:24:10|7103.8|7095.8|7099.2|7093.2|7104.2|7095.8|7099.2|7090.1|2
1729178660000|2024-10-17 15:24:20|7095.6|7083.6|7093.1|7081.1|7095.6|7083.6|7093.1|7081.1|2
1729178670000|2024-10-17 15:24:30|7092.4|7080.4|7095.7|7083.7|7096.4|7085.9|7092.4|7080.4|1
1729178680000|2024-10-17 15:24:40|7096.4|7084.4|7096.6|7090.6|7098.4|7090.6|7095.2|7084.4|5
1729178690000|2024-10-17 15:24:50|7098.4|7092.4|7095.6|7083.6|7098.4|7092.4|7095.6|7083.6|3
1729178700000|2024-10-17 15:25:00|7095.4|7083.4|7096.4|7084.4|7096.4|7084.4|7095.4|7083.4|0
1729178710000|2024-10-17 15:25:10|7094.2|7086.2|7096.2|7090.2|7096.2|7090.2|7093.6|7085.6|3
1729178720000|2024-10-17 15:25:20|7097.6|7089.6|7097.6|7089.6|7097.6|7089.6|7097.6|7089.6|0
1729178730000|2024-10-17 15:25:30|7098.2|7090.2|7096.7|7090.7|7098.2|7090.7|7096.7|7090.2|0
1729178740000|2024-10-17 15:25:40|7096.4|7090.4|7102.1|7090.1|7102.1|7092.2|7096.4|7090.1|1
1729178750000|2024-10-17 15:25:50|7100.2|7092.2|7100.1|7092.1|7100.2|7092.2|7100.1|7092.1|0
1729178760000|2024-10-17 15:26:00|7099.7|7091.7|7102.2|7096.2|7102.9|7096.2|7097.2|7090.7|7
1729178770000|2024-10-17 15:26:10|7102.1|7096.1|7101.9|7095.9|7102.1|7096.1|7101.9|7095.9|2
1729178780000|2024-10-17 15:26:20|7102.1|7096.1|7102.7|7096.7|7102.7|7096.7|7101.7|7095.7|0
1729178790000|2024-10-17 15:26:30|7105.1|7097.1|7105.1|7097.1|7105.1|7097.1|7105.1|7097.1|7
1729178800000|2024-10-17 15:26:40|7104.4|7098.4|7103|7095|7107.7|7100.6|7102.7|7094.7|5
1729178810000|2024-10-17 15:26:50|7101.6|7095.6|7104|7096|7106.4|7097.2|7101.2|7094.4|1
1729178820000|2024-10-17 15:27:00|7104.3|7096.3|7107.2|7099.2|7107.2|7099.2|7104.3|7096.3|1
1729178830000|2024-10-17 15:27:10|7109.3|7097.3|7108|7100|7110.4|7100.5|7107.2|7097.3|9
1729178840000|2024-10-17 15:27:20|7109.4|7101.4|7111.5|7105.5|7112.7|7106.7|7109.4|7101.4|6
1729178850000|2024-10-17 15:27:30|7112.5|7106.5|7120.4|7108.4|7120.4|7108.4|7112.5|7103.7|2
1729178860000|2024-10-17 15:27:40|7120|7108|7117.8|7109.8|7120|7109.8|7117.8|7108|1
1729178870000|2024-10-17 15:27:50|7118.4|7110.4|7116.9|7110.9|7118.4|7110.9|7116.9|7110.4|0
1729178880000|2024-10-17 15:28:00|7116.2|7110.2|7118|7106|7118.4|7110.2|7114.2|7106|3
1729178890000|2024-10-17 15:28:10|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|7118.7|7106.7|0
1729178900000|2024-10-17 15:28:20|7116|7108|7115.7|7103.7|7116|7108|7115.7|7103.7|1
1729178910000|2024-10-17 15:28:30|7113.7|7101.7|7118.2|7110.2|7120|7112.5|7112.5|7101.7|6
1729178920000|2024-10-17 15:28:40|||||||||1
1729178930000|2024-10-17 15:28:50|7119.2|7111.2|7123.5|7115.5|7124.7|7115.7|7119.2|7111.2|3
1729178940000|2024-10-17 15:29:00|7123.2|7115.2|7130.7|7122.7|7132.7|7122.7|7123.2|7115.2|2
1729178960000|2024-10-17 15:29:20|7131|7123|7138.6|7126.6|7138.6|7126.6|7131|7123|4
1729178970000|2024-10-17 15:29:30|7136.4|7128.4|7136.8|7130.8|7137.1|7130.8|7134.8|7128.3|4
1729178980000|2024-10-17 15:29:40|7137.3|7131.3|7138.4|7130.4|7141.3|7131.8|7135.8|7128.6|12
1729178990000|2024-10-17 15:29:50|7140.3|7128.3|7150|7142|7155.1|7143.8|7136.8|7128.3|8
1729179000000|2024-10-17 15:30:00|7150.3|7142.3|7150.6|7142.6|7154.1|7142.6|7148.5|7141.3|3
1729179010000|2024-10-17 15:30:10|7151.8|7143.8|7163.7|7157.7|7167.5|7159.7|7151.6|7143.6|8
1729179020000|2024-10-17 15:30:20|7164.2|7158.2|7148.4|7142.4|7164.6|7158.6|7148.4|7139.6|13
1729179030000|2024-10-17 15:30:30|7148.1|7142.1|7159.2|7147.2|7159.4|7147.4|7146.9|7139.6|7
1729179040000|2024-10-17 15:30:40|7160.6|7148.6|7159.7|7151.7|7161.7|7151.7|7159.7|7148.6|0
1729179050000|2024-10-17 15:30:50|7157.7|7147.2|7153.7|7147.7|7157.7|7147.7|7153.7|7147.2|3
1729179060000|2024-10-17 15:31:00|7154.1|7148.1|7156.7|7148.7|7156.7|7148.7|7154.1|7147.2|1
1729179070000|2024-10-17 15:31:10|7156.3|7148.3|7154.4|7148.4|7156.3|7148.4|7154.4|7147.2|0
1729179080000|2024-10-17 15:31:20|7153.8|7145.8|7158.9|7146.9|7158.9|7146.9|7152.9|7140.9|3
1729179090000|2024-10-17 15:31:30|7160.4|7148.4|7160.8|7148.8|7160.8|7152.1|7159.8|7147.8|4
1729179100000|2024-10-17 15:31:40|7161.6|7149.6|7159.9|7147.9|7161.6|7149.6|7159.9|7147.9|2
1729179110000|2024-10-17 15:31:50|7155.7|7147.7|7157.8|7145.8|7158.6|7147.7|7151.1|7141.2|2
1729179120000|2024-10-17 15:32:00|7158.4|7146.4|7166.1|7154.1|7166.1|7154.1|7158.1|7146.4|4
1729179130000|2024-10-17 15:32:10|7166.4|7154.4|7158.3|7146.3|7166.4|7156.7|7158.3|7146.3|13
1729179140000|2024-10-17 15:32:20|7158.8|7146.8|7151.8|7143.8|7158.8|7146.8|7151.1|7141.6|3
1729179150000|2024-10-17 15:32:30|7152.5|7144.5|7149.8|7143.8|7153.6|7144.5|7149.8|7140.9|0
1729179160000|2024-10-17 15:32:40|7151.8|7145.8|7156.1|7150.1|7157.8|7150.3|7151.1|7143.3|2
1729179170000|2024-10-17 15:32:50|7156.8|7150.8|7157.9|7145.9|7158.8|7150.8|7156.8|7145.3|1
1729179180000|2024-10-17 15:33:00|7158.9|7146.9|7164.8|7156.8|7168.9|7157.1|7158.1|7146.9|5
1729179190000|2024-10-17 15:33:10|7162.1|7156.1|7169.3|7157.3|7171.1|7159.1|7162.1|7154.3|6
1729179200000|2024-10-17 15:33:20|7168.3|7156.3|7163.4|7151.4|7168.3|7157.4|7163.4|7151.4|2
1729179210000|2024-10-17 15:33:30|7163.8|7151.8|7165.1|7157.1|7166.3|7157.1|7162.4|7151.8|0
1729179220000|2024-10-17 15:33:40|7164.8|7156.8|7163.6|7155.6|7166.9|7157.6|7163.6|7154.9|11
1729179230000|2024-10-17 15:33:50|7161.8|7155.8|7163.8|7155.8|7165.1|7157.1|7161.8|7155.4|6
1729179240000|2024-10-17 15:34:00|7165|7153|7167.8|7159.8|7172.3|7160.3|7161.1|7153|6
1729179250000|2024-10-17 15:34:10|7169.4|7157.4|7163.9|7151.9|7171.3|7161.1|7163.8|7151.8|15
1729179260000|2024-10-17 15:34:20|7162|7154|7158.8|7150.8|7164|7155.8|7158.8|7150.8|1
1729179270000|2024-10-17 15:34:30|7161.8|7149.8|7169.4|7161.4|7171.6|7162.1|7160.8|7148.8|5
1729179280000|2024-10-17 15:34:40|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|7170.9|7158.9|1
1729179290000|2024-10-17 15:34:50|7170.6|7158.6|7169.4|7161.4|7174.1|7162.1|7169.4|7158.6|9
1729179300000|2024-10-17 15:35:00|7169.8|7161.8|7160.4|7152.4|7172.6|7161.9|7159.4|7152.3|20
1729179310000|2024-10-17 15:35:10|7158.9|7152.9|7159.3|7147.3|7162.6|7152.9|7157.7|7147.3|9
1729179320000|2024-10-17 15:35:20|7156.3|7144.3|7151.1|7145.1|7156.3|7145.1|7151.1|7140.6|7
1729179330000|2024-10-17 15:35:30|7150.5|7144.5|7151.3|7143.3|7151.3|7144.5|7149.1|7142.3|4
1729179340000|2024-10-17 15:35:40|7152|7144|7152.8|7144.8|7154.6|7145.6|7147.8|7141.6|5
1729179350000|2024-10-17 15:35:50|7161|7149|7161.3|7149.3|7161.6|7151.4|7159.1|7149|3
1729179360000|2024-10-17 15:36:00|7161.6|7149.6|7154.1|7146.1|7161.9|7151|7154.1|7146.1|1
1729179370000|2024-10-17 15:36:10|7153.6|7145.6|7153.1|7145.1|7154.1|7146.1|7153.1|7145.1|0
1729179380000|2024-10-17 15:36:20|7153.5|7145.5|7150.4|7142.4|7154.6|7147.1|7149.1|7139.3|2
1729179390000|2024-10-17 15:36:30|7152.1|7140.1|7155.5|7143.5|7157.4|7145.5|7149.3|7137.3|7
1729179400000|2024-10-17 15:36:40|7153.3|7145.3|7153.1|7147.1|7157.6|7147.1|7153.1|7142.9|1
1729179410000|2024-10-17 15:36:50|7155.6|7143.6|7156.9|7148.9|7157.3|7149.3|7150.6|7143.6|3
1729179420000|2024-10-17 15:37:00|7162.2|7150.2|7163.2|7155.2|7163.2|7155.2|7160.1|7150.2|5
1729179430000|2024-10-17 15:37:10|7163.6|7155.6|7168.9|7160.9|7169.7|7161.7|7163.6|7155.6|5
1729179440000|2024-10-17 15:37:20|7168.6|7160.6|7172.9|7160.9|7172.9|7162.7|7168.6|7159.9|1
1729179450000|2024-10-17 15:37:30|7172|7164|7171.5|7163.5|7172|7164|7171.5|7163.5|0
1729179460000|2024-10-17 15:37:40|7172.2|7164.2|7175.4|7163.4|7175.4|7166.4|7171.9|7162.5|1
1729179470000|2024-10-17 15:37:50|7175.9|7163.9|7174.7|7162.7|7176.9|7167.2|7173.7|7162.7|2
1729179480000|2024-10-17 15:38:00|7173|7165|7173.4|7161.4|7176.5|7169.7|7171.7|7161.4|12
1729179490000|2024-10-17 15:38:10|7173.9|7161.9|7177.1|7169.1|7178.9|7169.1|7172.9|7161.9|5
1729179500000|2024-10-17 15:38:20|7177.6|7169.6|7189.4|7181.4|7194.9|7184.6|7177.4|7169.6|18
1729179510000|2024-10-17 15:38:30|7189.1|7181.1|7204.4|7198.4|7210.6|7201.7|7188.4|7181.1|11
1729179520000|2024-10-17 15:38:40|7204.7|7198.7|7205.8|7197.8|7205.8|7198.7|7201.9|7193.9|16
1729179530000|2024-10-17 15:38:50|7205.9|7197.9|7202.2|7190.2|7207.2|7197.9|7200.7|7190.2|7
1729179540000|2024-10-17 15:39:00|7201.8|7189.8|7203.2|7191.2|7206.2|7196.2|7196.5|7184.5|12
1729179550000|2024-10-17 15:39:10|7204.2|7192.2|7202.2|7194.2|7204.2|7194.7|7201.5|7189.5|11
1729179560000|2024-10-17 15:39:20|7203|7197|7206.5|7200.5|7206.5|7200.5|7203|7197|9
1729179570000|2024-10-17 15:39:30|7206.2|7198.2|7206.3|7194.3|7206.3|7198.2|7202.8|7190.8|11
1729179580000|2024-10-17 15:39:40|7204|7196|7207.8|7195.8|7207.8|7196|7200.5|7191.1|2
1729179590000|2024-10-17 15:39:50|7205.8|7197.8|7206.8|7198.8|7209.2|7202.7|7205.8|7197.8|5
1729179600000|2024-10-17 15:40:00|7207.2|7199.2|7205.8|7197.8|7208|7199.2|7204|7193.8|4
1729179610000|2024-10-17 15:40:10|7204.3|7198.3|7198.9|7186.9|7205.4|7198.3|7195|7186.3|29
1729179620000|2024-10-17 15:40:20|7198.4|7186.4|7200|7188|7200|7188|7194.2|7182.2|45
1729179630000|2024-10-17 15:40:30|7199.8|7187.8|7199.3|7191.3|7201|7193.5|7199.3|7187.8|2
1729179640000|2024-10-17 15:40:40|7201|7193|7211.1|7199.1|7211.1|7199.1|7201|7192.3|8
1729179650000|2024-10-17 15:40:50|7210.6|7198.6|7209.8|7203.8|7210.6|7203.8|7207.1|7197.6|1
1729179660000|2024-10-17 15:41:00|7213.8|7201.8|7208.4|7202.4|7214.3|7205.4|7208.4|7201.5|3
1729179670000|2024-10-17 15:41:10|7215.9|7203.9|7214.8|7208.8|7216.3|7209.1|7214.8|7203.8|11
1729179680000|2024-10-17 15:41:20|7214.1|7208.1|7213.4|7205.4|7214.1|7208.1|7210.5|7203.6|4
1729179690000|2024-10-17 15:41:30|7213.7|7205.7|7207.6|7195.6|7214.4|7206.4|7207.6|7195.6|2
1729179700000|2024-10-17 15:41:40|7206.3|7194.3|7204.9|7192.9|7207.3|7195.3|7199.6|7191.4|2
1729179710000|2024-10-17 15:41:50|7206.9|7194.9|7196.1|7184.1|7207.6|7195.6|7196.1|7184.1|1
1729179720000|2024-10-17 15:42:00|7195|7183|7195.3|7183.3|7195.8|7183.8|7195|7183|0
1729179730000|2024-10-17 15:42:10|7194.9|7182.9|7195.4|7183.4|7195.4|7183.4|7194.9|7182.9|1
1729179740000|2024-10-17 15:42:20|7195.9|7183.9|7195.9|7183.9|7196.3|7184.3|7192.3|7180.3|3
1729179750000|2024-10-17 15:42:30|7194.3|7186.3|7197.8|7189.8|7198.9|7189.8|7194.3|7186.3|1
1729179760000|2024-10-17 15:42:40|7208.1|7196.1|7211.5|7199.5|7211.5|7199.5|7208.1|7196.1|5
1729179770000|2024-10-17 15:42:50|7211.7|7199.7|7207.8|7195.8|7212.4|7200.6|7206.4|7194.9|6
1729179780000|2024-10-17 15:43:00|7208.1|7196.1|7205.2|7197.2|7208.1|7197.2|7203.7|7193.6|0
1729179790000|2024-10-17 15:43:10|7205.4|7197.4|7205.6|7197.6|7207.9|7197.6|7205.2|7195.6|0
1729179800000|2024-10-17 15:43:20|7204.4|7198.4|7208.8|7196.8|7208.8|7200.7|7204.1|7196.8|2
1729179810000|2024-10-17 15:43:30|7206.4|7194.4|7206.7|7198.7|7207.9|7199.7|7205.7|7194.4|2
1729179820000|2024-10-17 15:43:40|7207.7|7200.7|7214.2|7202.2|7214.2|7202.2|7206.9|7199.9|5
1729179830000|2024-10-17 15:43:50|7213.1|7205.1|7205.9|7197.9|7213.6|7205.2|7205.9|7197.9|3
1729179840000|2024-10-17 15:44:00|7204.6|7196.6|7200.2|7188.2|7205.3|7196.6|7200.1|7188.2|1
1729179850000|2024-10-17 15:44:10|7198.1|7190.1|7204.4|7196.4|7204.9|7198.7|7198.1|7188.2|4
1729179860000|2024-10-17 15:44:20|7205.5|7193.5|7197.9|7185.9|7205.5|7193.5|7193.1|7183.6|1
1729179870000|2024-10-17 15:44:30|7198.1|7186.1|7198.8|7190.8|7201.1|7192|7197.7|7185.7|3
1729179880000|2024-10-17 15:44:40|7198.2|7186.2|7196.7|7188.7|7198.2|7188.7|7196.7|7186.2|0
1729179890000|2024-10-17 15:44:50|7202.6|7190.6|7207.2|7195.2|7207.2|7195.2|7199.7|7189.6|2
1729179900000|2024-10-17 15:45:00|7206.6|7194.6|7206.6|7194.6|7207.2|7197.9|7201.6|7193.5|9
1729179910000|2024-10-17 15:45:10|7208.2|7196.2|7205.1|7197.1|7208.2|7197.1|7205.1|7194.9|0
1729179920000|2024-10-17 15:45:20|7206.1|7198.1|7214.9|7206.9|7215.2|7208.6|7206.1|7198.1|10
1729179930000|2024-10-17 15:45:30|7215.2|7207.2|7196.2|7190.2|7215.2|7209.1|7194.9|7186.9|11
1729179940000|2024-10-17 15:45:40|7195.5|7189.5|7196.4|7184.4|7201.8|7193.7|7195.2|7183.9|15
1729179950000|2024-10-17 15:45:50|7196.7|7184.7|7189.9|7181.9|7196.7|7185.4|7189.9|7178.6|3
1729179960000|2024-10-17 15:46:00|7190.9|7182.9|7183.9|7175.9|7190.9|7182.9|7181.4|7172.4|5
1729179970000|2024-10-17 15:46:10|7184.6|7178.6|7187.6|7179.6|7189.1|7181.1|7184.6|7173.9|4
1729179980000|2024-10-17 15:46:20|7187.4|7179.4|7197.1|7185.1|7197.1|7185.1|7183.4|7175.1|12
1729179990000|2024-10-17 15:46:30|7197.3|7191.3|7202.9|7190.9|7203.4|7191.4|7197.3|7189.2|13
1729180000000|2024-10-17 15:46:40|7203.6|7191.6|7206.8|7194.8|7207.3|7195.3|7203.4|7191.4|0
1729180010000|2024-10-17 15:46:50|7206.6|7194.6|7207.3|7195.3|7207.3|7197.4|7205.4|7194.6|0
1729180020000|2024-10-17 15:47:00|7204.1|7192.1|7217.9|7205.9|7217.9|7205.9|7200.3|7191.9|7
1729180030000|2024-10-17 15:47:10|7217.8|7205.8|7211.3|7199.3|7217.9|7205.9|7208.8|7196.8|2
1729180040000|2024-10-17 15:47:20|7212.4|7200.4|7230|7218|7230|7218|7212.4|7200.4|8
1729180050000|2024-10-17 15:47:30|7230.7|7218.7|7228.6|7216.6|7231.2|7219.2|7225.4|7214.4|8
1729180060000|2024-10-17 15:47:40|7227.9|7215.9|7221.6|7209.6|7232.9|7222.1|7221.6|7209.6|3
1729180070000|2024-10-17 15:47:50|7221.7|7209.7|7214.6|7206.6|7224.2|7212.2|7214.1|7204.3|2
1729180080000|2024-10-17 15:48:00|7218|7206|7221.7|7209.7|7229.4|7217.4|7217.5|7205.5|10
1729180090000|2024-10-17 15:48:10|7222.4|7214.4|7223.2|7211.2|7226.5|7215.4|7217.5|7208.5|14
1729180100000|2024-10-17 15:48:20|7221.5|7213.5|7222.8|7214.8|7225.9|7217.7|7213.4|7205.2|8
1729180110000|2024-10-17 15:48:30|7223.8|7215.8|7231.6|7219.6|7232|7220|7220.6|7212.5|26
1729180120000|2024-10-17 15:48:40|7229|7221|7225|7213|7232|7221.3|7219.3|7211.3|16
1729180130000|2024-10-17 15:48:50|7225.5|7213.5|7235.4|7227.4|7236.2|7227.4|7221.9|7209.9|19
1729180140000|2024-10-17 15:49:00|7236.5|7228.5|7225.9|7217.9|7236.5|7229.4|7222.9|7215.7|22
1729180150000|2024-10-17 15:49:10|7227.4|7221.4|7228.6|7220.6|7235.2|7227.6|7227.3|7219.3|9
1729180160000|2024-10-17 15:49:20|7228.1|7216.1|7226.6|7214.6|7228.2|7218.6|7221.1|7213.1|14
1729180170000|2024-10-17 15:49:30|7224.8|7216.8|7222.6|7216.6|7224.8|7217.1|7218.8|7211.4|8
1729180180000|2024-10-17 15:49:40|7220.6|7214.6|7221.3|7213.3|7221.9|7214.6|7216|7209.6|11
1729180190000|2024-10-17 15:49:50|7224.5|7216.5|7236.4|7228.4|7238.3|7228.4|7223.8|7215.8|15
1729180200000|2024-10-17 15:50:00|7234.9|7226.9|7247.2|7235.2|7247.2|7235.2|7231.4|7224.3|8
1729180210000|2024-10-17 15:50:10|7247.6|7235.6|7245.6|7233.6|7247.6|7240.7|7239.4|7229.1|9
1729180220000|2024-10-17 15:50:20|7243.2|7235.2|7247.4|7239.4|7248.1|7240.1|7243.2|7235.2|3
1729180230000|2024-10-17 15:50:30|7247.7|7239.7|7246.9|7234.9|7250.2|7240.1|7240.7|7231.2|2
1729180240000|2024-10-17 15:50:40|7245.6|7237.6|7244.8|7238.8|7247.7|7239.7|7243.4|7234.9|6
1729180250000|2024-10-17 15:50:50|7244.9|7238.9|7243.8|7237.8|7245.3|7238.9|7243.1|7232.9|4
1729180260000|2024-10-17 15:51:00|7244.1|7238.1|7251.2|7243.2|7253.9|7245.9|7243.9|7237.9|8
1729180270000|2024-10-17 15:51:10|7250.9|7242.9|7258.7|7250.7|7264.2|7256.2|7250.9|7242.9|9
1729180280000|2024-10-17 15:51:20|7258.2|7250.2|7252.7|7246.7|7259|7251|7252.7|7246|3
1729180290000|2024-10-17 15:51:30|7251.7|7245.7|7249.5|7237.5|7256|7248.3|7247.9|7235.9|16
1729180300000|2024-10-17 15:51:40|7249.2|7237.2|7249.3|7241.3|7251|7241.3|7249.2|7237.2|0
1729180310000|2024-10-17 15:51:50|7250.7|7242.7|7252.4|7240.4|7252.4|7242.7|7249.5|7237.5|2
1729180320000|2024-10-17 15:52:00|7252|7240|7254.8|7242.8|7254.8|7242.8|7250|7239.5|2
1729180330000|2024-10-17 15:52:10|7252.3|7244.3|7259.8|7247.8|7259.8|7247.8|7252.3|7243.3|2
1729180340000|2024-10-17 15:52:20|7260.1|7248.1|7255.3|7243.3|7260.1|7249.9|7253.6|7242.8|6
1729180350000|2024-10-17 15:52:30|7256.1|7244.1|7253.6|7245.6|7259.9|7248.1|7253.6|7244.1|2
1729180360000|2024-10-17 15:52:40|7253.3|7247.3|7256.6|7248.6|7260.1|7249.9|7253.3|7247.3|3
1729180370000|2024-10-17 15:52:50|7254.9|7248.9|7254.7|7246.7|7256.6|7249.3|7254.7|7246.7|7
1729180380000|2024-10-17 15:53:00|7252.6|7244.6|7253.9|7241.9|7255.5|7244.6|7245.8|7237.4|5
1729180390000|2024-10-17 15:53:10|7255.6|7243.6|7249.1|7237.1|7257.1|7247.3|7249.1|7237.1|5
1729180400000|2024-10-17 15:53:20|7247|7239|7255.6|7247.6|7257.8|7247.9|7247|7237|2
1729180410000|2024-10-17 15:53:30|7253.9|7247.9|7258.4|7250.4|7260.1|7250.4|7253.4|7245.8|5
1729180420000|2024-10-17 15:53:40|7258.3|7252.3|7260.1|7252.1|7261.8|7252.4|7258.1|7248.1|8
1729180430000|2024-10-17 15:53:50|7259.8|7251.8|7258.8|7246.8|7259.8|7251.8|7253.9|7245.1|2
1729180440000|2024-10-17 15:54:00|7258.4|7246.4|7251.8|7245.8|7258.4|7246.9|7250.9|7243.1|0
1729180450000|2024-10-17 15:54:10|7251.6|7245.6|7248.1|7236.1|7253.3|7245.8|7242|7233|4
1729180460000|2024-10-17 15:54:20|7248|7236|7246|7234|7249|7237|7246|7234|1
1729180470000|2024-10-17 15:54:30|7245.8|7233.8|7248.5|7236.5|7251.8|7239.8|7245.8|7233.8|0
1729180480000|2024-10-17 15:54:40|7248.3|7236.3|7259.3|7247.3|7260.8|7248.8|7248.3|7236.3|11
1729180490000|2024-10-17 15:54:50|7258.3|7246.3|7255.8|7243.8|7259.1|7247.1|7255.8|7243.8|0
1729180500000|2024-10-17 15:55:00|7256.1|7244.1|7252.9|7240.9|7256.1|7244.1|7252.9|7240.9|1
1729180510000|2024-10-17 15:55:10|7253.1|7241.1|7252.1|7240.1|7253.1|7241.1|7252.1|7240.1|0
1729180520000|2024-10-17 15:55:20|7252.6|7240.6|7250.6|7242.6|7252.8|7242.6|7250.4|7240.6|4
1729180530000|2024-10-17 15:55:30|7251.6|7243.6|7251.6|7243.6|7251.6|7243.6|7251.6|7243.6|0
1729180540000|2024-10-17 15:55:40|7251.3|7243.3|7251.3|7243.3|7251.3|7243.3|7251.3|7243.3|0
1729180550000|2024-10-17 15:55:50|7248.6|7240.6|7249.4|7243.4|7251.1|7243.4|7248.6|7238.4|5
1729180560000|2024-10-17 15:56:00|7249.8|7241.8|7251.3|7239.3|7253.7|7241.8|7249.8|7239.1|2
1729180570000|2024-10-17 15:56:10|7251.4|7239.4|7242.8|7230.8|7251.4|7239.4|7242.6|7230.6|8
1729180580000|2024-10-17 15:56:20|7242.1|7230.1|7241.8|7229.8|7242.1|7230.1|7241.8|7229.8|2
1729180590000|2024-10-17 15:56:30|7241.1|7229.1|7239.5|7227.5|7241.1|7229.1|7239.5|7227.5|1
1729180620000|2024-10-17 15:57:00|7239.1|7227.1|7237.3|7229.3|7239.1|7229.3|7237.3|7227.1|0
1729180650000|2024-10-17 15:57:30|7236.5|7230.5|7236.5|7230.5|7236.5|7230.5|7236.5|7230.5|0
1729180660000|2024-10-17 15:57:40|7235.8|7229.8|7235.8|7229.8|7235.8|7229.8|7235.8|7229.8|0
1729180670000|2024-10-17 15:57:50|7238.3|7230.3|7238|7226|7238.3|7230.3|7235.3|7225.3|4
1729180680000|2024-10-17 15:58:00|7238.6|7226.6|7235.6|7223.6|7238.8|7226.8|7233.6|7223.3|4
1729180690000|2024-10-17 15:58:10|7235.5|7223.5|7234|7226|7235.5|7226|7234|7222.5|0
1729180700000|2024-10-17 15:58:20|7236.1|7224.1|7236.1|7224.1|7236.1|7226|7234|7224.1|0
1729180710000|2024-10-17 15:58:30|7234.7|7222.7|7232.5|7220.5|7234.7|7222.7|7232.3|7220.3|1
1729180720000|2024-10-17 15:58:40|7232.9|7220.9|7234.3|7222.3|7234.5|7222.5|7232.9|7220.9|0
1729180730000|2024-10-17 15:58:50|7230.6|7222.6|7232|7220|7232.3|7222.6|7230.6|7219.6|0
1729180740000|2024-10-17 15:59:00|7232.5|7220.5|7233.3|7221.3|7233.5|7221.5|7232.5|7220.5|0
1729180770000|2024-10-17 15:59:30|7232.3|7220.3|7234.8|7222.8|7234.8|7222.8|7232.3|7220.3|1
1729180780000|2024-10-17 15:59:40|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1729180790000|2024-10-17 15:59:50|||||||||1
1729180800000|2024-10-17 16:00:00|7239.1|7227.1|7239.6|7227.6|7240.1|7228.1|7239.1|7227.1|3
1729180810000|2024-10-17 16:00:10|7240.3|7228.3|7232.4|7220.4|7240.3|7228.3|7229.6|7219.7|1
1729180820000|2024-10-17 16:00:20|7232.1|7220.1|7229.9|7221.9|7232.1|7221.9|7229.9|7219.7|0
1729180840000|2024-10-17 16:00:40|7229.6|7221.6|7229.9|7221.9|7229.9|7221.9|7229.6|7221.6|0
1729180850000|2024-10-17 16:00:50|7229.2|7221.2|7232.4|7220.4|7232.4|7221.2|7229.2|7220.4|0
1729180860000|2024-10-17 16:01:00|7232.1|7220.1|7232.9|7220.9|7232.9|7221.2|7229.2|7219.7|1
1729180870000|2024-10-17 16:01:10|7232.6|7220.6|7232.6|7220.6|7232.6|7220.6|7232.6|7220.6|0
1729180890000|2024-10-17 16:01:30|7232.1|7220.1|7232.1|7220.1|7232.1|7220.1|7232.1|7220.1|0
1729180910000|2024-10-17 16:01:50|7232.2|7220.2|7232.9|7220.9|7232.9|7220.9|7232.2|7220.2|0
1729180920000|2024-10-17 16:02:00|7232.5|7220.5|7230.9|7222.9|7232.5|7222.9|7230.9|7220.5|0
1729180930000|2024-10-17 16:02:10|7228.5|7222.5|7233.5|7221.5|7233.5|7222.5|7228.5|7221.5|1
1729180940000|2024-10-17 16:02:20|7234.9|7222.9|7234.9|7222.9|7234.9|7222.9|7234.4|7222.4|1
1729180950000|2024-10-17 16:02:30|7233.5|7225.5|7235|7223|7235.4|7225.5|7233.5|7223|0
1729180960000|2024-10-17 16:02:40|7235.5|7223.5|7235.5|7223.5|7235.5|7223.5|7235.5|7223.5|0
1729180970000|2024-10-17 16:02:50|7235.4|7223.4|7235.2|7223.2|7235.4|7223.4|7235.2|7223.2|0
1729180980000|2024-10-17 16:03:00|7234.9|7222.9|7235.2|7223.2|7235.9|7223.9|7234.7|7222.7|0
1729180990000|2024-10-17 16:03:10|7233.8|7225.8|7236.4|7228.4|7236.7|7228.7|7233.8|7225.8|0
1729181000000|2024-10-17 16:03:20|7236.1|7228.1|7221.5|7209.5|7236.1|7228.1|7221|7209|1
1729181010000|2024-10-17 16:03:30|7222.5|7210.5|7213.3|7201.3|7222.5|7210.5|7212.8|7200.8|2
1729181020000|2024-10-17 16:03:40|7212.8|7204.8|7211.1|7203.1|7212.8|7204.8|7210.8|7203.1|1
1729181030000|2024-10-17 16:03:50|7212.3|7200.3|7202.5|7196.5|7212.3|7200.3|7202.5|7195.2|7
1729181040000|2024-10-17 16:04:00|7203|7191|7202.9|7190.9|7203.5|7191.5|7202.5|7190.5|5
1729181050000|2024-10-17 16:04:10|7203.7|7191.7|7204|7192|7205.7|7193.7|7203.7|7191.7|2
1729181060000|2024-10-17 16:04:20|7202.7|7190.7|7201.4|7189.4|7202.7|7190.7|7201.4|7189.4|1
1729181070000|2024-10-17 16:04:30|7200.4|7188.4|7201.7|7189.7|7202.1|7190.1|7198.2|7186.2|2
1729181080000|2024-10-17 16:04:40|7201|7189|7200|7188|7201|7190.9|7195.5|7187|4
1729181100000|2024-10-17 16:05:00|7196.8|7188.8|7197.7|7189.7|7197.7|7189.7|7196.8|7188.8|0
1729181110000|2024-10-17 16:05:10|7197.8|7189.8|7200.7|7188.7|7200.7|7190.5|7197.8|7188.7|1
1729181120000|2024-10-17 16:05:20|7198.8|7190.8|7198.8|7190.8|7198.8|7190.8|7198.8|7190.8|1
1729181130000|2024-10-17 16:05:30|7198|7190|7200.3|7188.3|7200.3|7190|7197|7188.3|1
1729181140000|2024-10-17 16:05:40|7199.1|7191.1|7192.7|7180.7|7199.1|7191.1|7192.7|7180.7|4
1729181150000|2024-10-17 16:05:50|7191.8|7179.8|7189.5|7177.5|7191.8|7179.8|7189.5|7177.5|0
1729181160000|2024-10-17 16:06:00|7189.9|7177.9|7182.8|7170.8|7189.9|7179.9|7182.8|7170.8|1
1729181170000|2024-10-17 16:06:10|7181.7|7169.7|7181|7169|7181.7|7169.7|7181|7169|0
1729181180000|2024-10-17 16:06:20|7181.4|7169.4|7179.9|7171.9|7181.7|7171.9|7179.9|7169.4|1
1729181190000|2024-10-17 16:06:30|7180.9|7172.9|7179.5|7167.5|7180.9|7172.9|7179|7167.5|0
1729181200000|2024-10-17 16:06:40|7181.1|7169.1|7181.4|7169.4|7181.4|7169.4|7181.1|7169.1|1
1729181210000|2024-10-17 16:06:50|7178.9|7170.9|7178.9|7170.9|7178.9|7170.9|7178.9|7170.9|0
1729181240000|2024-10-17 16:07:20|7179|7171|7179|7171|7179|7171|7179|7171|0
1729181250000|2024-10-17 16:07:30|7181|7173|7186.3|7174.3|7186.3|7174.4|7180.4|7173|4
1729181260000|2024-10-17 16:07:40|7186.7|7174.7|7182.7|7170.7|7186.7|7174.7|7182.7|7170.7|0
1729181270000|2024-10-17 16:07:50|7183|7171|7182.2|7174.2|7183|7174.2|7182.2|7171|0
1729181280000|2024-10-17 16:08:00|7182.7|7170.7|7182|7170|7182.7|7170.7|7182|7170|0
1729181290000|2024-10-17 16:08:10|7183.4|7171.4|7181.5|7173.5|7183.7|7173.5|7181.5|7171.4|0
1729181300000|2024-10-17 16:08:20|7177.9|7169.9|7177.9|7169.9|7177.9|7169.9|7177.9|7169.9|2
1729181320000|2024-10-17 16:08:40|7175.9|7165.2|7177.7|7165.7|7177.7|7165.7|7175.9|7165.2|1
1729181360000|2024-10-17 16:09:20|7181.3|7169.3|7181.3|7169.3|7181.3|7169.3|7181.3|7169.3|2
1729181370000|2024-10-17 16:09:30|7183.7|7171.7|7183|7171|7183.7|7171.7|7183|7171|0
1729181380000|2024-10-17 16:09:40|7181.3|7169.3|7181|7169|7181.3|7169.3|7181|7169|0
1729181400000|2024-10-17 16:10:00|7179.9|7171.9|7178.2|7170.2|7182.2|7172.2|7178.2|7170.2|2
1729181410000|2024-10-17 16:10:10|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1729181440000|2024-10-17 16:10:40|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|7176.7|7170.7|1
1729181450000|2024-10-17 16:10:50|7175.9|7169.9|7176|7170|7176|7170|7175.9|7169.9|0
1729181460000|2024-10-17 16:11:00|7176.4|7170.4|7179|7171|7179|7171|7176.4|7169.7|0
1729181480000|2024-10-17 16:11:20|7177.7|7171.7|7183.8|7175.8|7187|7175.8|7176.3|7170.3|4
1729181490000|2024-10-17 16:11:30|7184.2|7176.2|7186|7174|7186.3|7176.5|7184.2|7174|0
1729181500000|2024-10-17 16:11:40|7184.7|7178.7|7184.7|7172.7|7186.7|7178.7|7182.8|7172.7|2
1729181520000|2024-10-17 16:12:00|7184.3|7172.3|7182.6|7176.6|7184.3|7177|7182.5|7172.3|1
1729181530000|2024-10-17 16:12:10|7182.8|7176.8|7182.5|7176.5|7183|7177|7182.5|7176.5|0
1729181550000|2024-10-17 16:12:30|7182.8|7176.8|7183.1|7177.1|7185|7177.5|7182.8|7176.8|1
1729181570000|2024-10-17 16:12:50|7183|7177|7182|7174|7184.3|7177|7182|7172.3|1
1729181580000|2024-10-17 16:13:00|7181|7173|7181|7173|7181.2|7173.2|7181|7173|0
1729181590000|2024-10-17 16:13:10|7180.2|7174.2|7181|7173|7181|7174.2|7180.2|7173|1
1729181600000|2024-10-17 16:13:20|7180.9|7172.9|7182.4|7170.4|7182.4|7172.9|7180.5|7170.4|0
1729181610000|2024-10-17 16:13:30|7180.5|7172.5|7180.7|7172.7|7180.7|7172.7|7180.5|7172.5|0
1729181620000|2024-10-17 16:13:40|7180.2|7172.2|7179.5|7171.5|7181.7|7172.2|7179.5|7169.7|0
1729181630000|2024-10-17 16:13:50|7180|7172|7179|7173|7180|7173|7178.9|7172|1
1729181640000|2024-10-17 16:14:00|7178.2|7172.2|7179|7171|7179|7172.2|7178.2|7171|0
1729181660000|2024-10-17 16:14:20|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|0
1729181690000|2024-10-17 16:14:50|7180.7|7174.7|7188.4|7176.4|7188.4|7178.2|7180.7|7173.4|6
1729181700000|2024-10-17 16:15:00|7186|7178|7184.9|7178.9|7186|7178.9|7184.9|7178|0
1729181730000|2024-10-17 16:15:30|7185.9|7179.9|7189.4|7181.4|7191.4|7181.4|7185.9|7178.7|1
1729181740000|2024-10-17 16:15:40|7189.2|7181.2|7189.2|7181.2|7189.2|7181.2|7189.2|7181.2|0
1729181760000|2024-10-17 16:16:00|7189.9|7181.9|7188.8|7180.8|7189.9|7181.9|7188.8|7180.8|1
1729181780000|2024-10-17 16:16:20|7189.3|7181.3|7189|7183|7189.3|7183|7188.8|7181.3|0
1729181790000|2024-10-17 16:16:30|||||||||1
1729181800000|2024-10-17 16:16:40|7188.7|7182.7|7184.9|7178.9|7188.7|7182.7|7184.9|7178.2|1
1729181810000|2024-10-17 16:16:50|7188.5|7180.5|7189|7181|7189|7181|7188.5|7180.5|3
1729181820000|2024-10-17 16:17:00|7188.3|7182.3|7180.7|7172.7|7188.3|7182.3|7180.7|7172.7|5
1729181830000|2024-10-17 16:17:10|7179.5|7173.5|7180.3|7174.3|7180.3|7174.3|7179.5|7173.5|0
1729181840000|2024-10-17 16:17:20|7180.8|7172.8|7180.6|7172.6|7180.8|7172.8|7180.6|7172.6|1
1729181860000|2024-10-17 16:17:40|7177|7165|7176.7|7164.7|7177|7165|7176.3|7164.3|0
1729181880000|2024-10-17 16:18:00|7177|7165|7177|7165|7177|7165|7177|7165|0
1729181890000|2024-10-17 16:18:10|7176.5|7164.5|7175.7|7163.7|7176.5|7164.5|7175.5|7163.5|0
1729181900000|2024-10-17 16:18:20|7175|7163|7176.4|7164.4|7176.4|7164.4|7175|7163|0
1729181910000|2024-10-17 16:18:30|7175.5|7163.5|7175.9|7163.9|7175.9|7163.9|7175.5|7163.5|0
1729181920000|2024-10-17 16:18:40|7175.5|7163.5|7171.4|7159.4|7176|7164|7168|7156|5
1729181930000|2024-10-17 16:18:50|7172.5|7160.5|7169.8|7161.8|7172.5|7161.9|7167.9|7160.5|1
1729181950000|2024-10-17 16:19:10|7171.8|7163.8|7171.8|7163.8|7171.8|7163.8|7171.8|7163.8|0
1729181960000|2024-10-17 16:19:20|7171.7|7163.7|7171.7|7163.7|7171.7|7163.7|7171.7|7163.7|0
1729181970000|2024-10-17 16:19:30|7174|7166|7173.5|7165.5|7176.4|7166|7173.5|7164.4|1
1729181990000|2024-10-17 16:19:50|7172.2|7164.2|7168.2|7162.2|7172.2|7164.2|7168.2|7162.2|1
1729182000000|2024-10-17 16:20:00|7168.3|7162.3|7169.5|7163.5|7169.6|7163.6|7168.1|7162.1|1
1729182030000|2024-10-17 16:20:30|7168.2|7162.2|7168|7162|7168.2|7162.2|7167.7|7161.7|2
1729182040000|2024-10-17 16:20:40|7168.2|7162.2|7172|7166|7172.2|7166.2|7168.2|7162.2|6
1729182050000|2024-10-17 16:20:50|7171.7|7165.7|7175.8|7167.8|7175.8|7167.8|7171.7|7165.7|3
1729182060000|2024-10-17 16:21:00|7176.8|7168.8|7175.8|7167.8|7176.8|7168.8|7175.7|7167.7|0
1729182070000|2024-10-17 16:21:10|7176.8|7168.8|7176.8|7168.8|7176.8|7168.8|7176.8|7168.8|0
1729182080000|2024-10-17 16:21:20|7177.7|7169.7|7185.4|7173.4|7185.4|7173.4|7177.7|7169.7|1
1729182090000|2024-10-17 16:21:30|7181.8|7173.8|7181.8|7173.8|7181.8|7173.8|7181.8|7173.8|0
1729182100000|2024-10-17 16:21:40|7182.1|7174.1|7182.1|7174.1|7182.1|7174.1|7182.1|7174.1|0
1729182110000|2024-10-17 16:21:50|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|0
1729182120000|2024-10-17 16:22:00|7183.8|7175.8|7183.9|7171.9|7183.9|7175.8|7183.4|7171.9|1
1729182130000|2024-10-17 16:22:10|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|0
1729182150000|2024-10-17 16:22:30|7182.4|7174.4|7182.4|7174.4|7182.4|7174.4|7182.4|7174.4|0
1729182160000|2024-10-17 16:22:40|7182.1|7174.1|7182.1|7174.1|7182.1|7174.1|7182.1|7174.1|0
1729182210000|2024-10-17 16:23:30|7182.4|7174.4|7183.3|7175.3|7183.3|7175.3|7182.4|7174.4|0
1729182220000|2024-10-17 16:23:40|7182.8|7174.8|7181.3|7173.3|7182.8|7174.8|7181.3|7173.3|0
1729182240000|2024-10-17 16:24:00|7181.6|7173.6|7181.6|7173.6|7181.6|7173.6|7181.6|7173.6|0
1729182250000|2024-10-17 16:24:10|7181.2|7173.2|7180.4|7174.4|7181.2|7174.4|7180.4|7173.2|0
1729182260000|2024-10-17 16:24:20|7181.4|7175.4|7179.3|7171.3|7181.4|7175.4|7177.4|7168.6|3
1729182280000|2024-10-17 16:24:40|7177.4|7169.4|7177.4|7169.4|7177.4|7169.4|7177.4|7169.4|0
1729182300000|2024-10-17 16:25:00|7177.6|7169.6|7179.1|7171.1|7179.1|7172.1|7177.6|7169.6|0
1729182310000|2024-10-17 16:25:10|7178.6|7170.6|7178.6|7170.6|7178.6|7170.6|7178.6|7170.6|0
1729182340000|2024-10-17 16:25:40|7178.3|7170.3|7177.6|7169.6|7178.3|7170.3|7177.6|7169.6|0
1729182350000|2024-10-17 16:25:50|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|0
1729182370000|2024-10-17 16:26:10|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|7176.1|7170.1|0
1729182390000|2024-10-17 16:26:30|7176.4|7170.4|7173.3|7167.3|7176.4|7170.4|7173.3|7167.3|1
1729182400000|2024-10-17 16:26:40|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|0
1729182420000|2024-10-17 16:27:00|7172.6|7164.6|7175.1|7169.1|7176.3|7169.1|7171.3|7163.3|4
1729182430000|2024-10-17 16:27:10|7178.7|7170.7|7180.9|7172.9|7180.9|7172.9|7178.7|7170.7|4
1729182440000|2024-10-17 16:27:20|7180.1|7174.1|7181.1|7175.1|7181.1|7175.1|7180.1|7174.1|0
1729182460000|2024-10-17 16:27:40|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|7181.3|7175.3|0
1729182470000|2024-10-17 16:27:50|7181.4|7175.4|7181.1|7175.1|7181.4|7175.4|7181.1|7175.1|0
1729182480000|2024-10-17 16:28:00|7182.3|7176.3|7182.4|7176.4|7182.4|7176.4|7182.3|7176.3|1
1729182490000|2024-10-17 16:28:10|7182.1|7176.1|7179.4|7171.4|7183|7176.1|7179.4|7171.4|2
1729182520000|2024-10-17 16:28:40|7178.6|7166.6|7178.8|7166.8|7180.3|7170.1|7178.1|7166.6|0
1729182530000|2024-10-17 16:28:50|7179.3|7167.3|7179.1|7167.1|7179.3|7167.3|7179.1|7167.1|0
1729182540000|2024-10-17 16:29:00|7178.8|7170.8|7178.4|7170.4|7180.9|7170.8|7178.4|7168.6|0
1729182550000|2024-10-17 16:29:10|7178.8|7170.8|7178.4|7170.4|7180.6|7170.8|7178.4|7168.6|0
1729182570000|2024-10-17 16:29:30|7177.4|7169.4|7177.4|7169.4|7177.4|7169.4|7177.4|7169.4|0
1729182580000|2024-10-17 16:29:40|7177.7|7169.7|7177.7|7169.7|7177.7|7169.7|7177.7|7169.7|0
1729182600000|2024-10-17 16:30:00|7178.4|7170.4|7176.8|7168.8|7179.3|7171.3|7176.8|7167.1|0
1729182610000|2024-10-17 16:30:10|7175.8|7167.8|7175.8|7167.8|7175.8|7167.8|7175.8|7167.8|0
1729182620000|2024-10-17 16:30:20|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|7174.1|7168.1|0
1729182630000|2024-10-17 16:30:30|7173.8|7167.8|7178.6|7170.6|7179.2|7170.6|7173.8|7165.9|2
1729182640000|2024-10-17 16:30:40|7177.7|7169.7|7177.7|7169.7|7177.7|7169.7|7177.7|7169.7|0
1729182660000|2024-10-17 16:31:00|7177.1|7169.1|7177.4|7165.4|7177.4|7169.1|7177.1|7165.4|0
1729182670000|2024-10-17 16:31:10|7177.5|7165.5|7176.6|7164.6|7177.9|7165.9|7176.6|7164.6|0
1729182700000|2024-10-17 16:31:40|7176.2|7164.2|7173.9|7165.9|7176.2|7165.9|7173.9|7164.2|0
1729182710000|2024-10-17 16:31:50|7172.4|7166.4|7172.8|7166.8|7174.9|7167.9|7172.2|7162.9|5
1729182740000|2024-10-17 16:32:20|7174.4|7168.4|7173.9|7167.9|7174.4|7168.4|7173.9|7167.9|1
1729182750000|2024-10-17 16:32:30|7173.6|7167.6|7173.1|7167.1|7174.3|7167.6|7173.1|7166.3|1
1729182760000|2024-10-17 16:32:40|7174.3|7166.3|7172.1|7166.1|7174.3|7166.8|7172.1|7166.1|0
1729182780000|2024-10-17 16:33:00|7171.1|7165.1|7170.4|7164.4|7171.1|7165.1|7170.4|7164.4|2
1729182790000|2024-10-17 16:33:10|7170.1|7164.1|7169.6|7161.6|7170.1|7164.1|7169.6|7161.6|1
1729182800000|2024-10-17 16:33:20|7168.9|7160.9|7166.6|7158.6|7168.9|7160.9|7166.6|7158.6|3
1729182810000|2024-10-17 16:33:30|7166.2|7158.2|7165.4|7159.4|7166.6|7159.4|7165.4|7158.2|0
1729182850000|2024-10-17 16:34:10|7166.6|7158.6|7165.4|7159.4|7166.6|7159.4|7165.4|7158.6|0
1729182860000|2024-10-17 16:34:20|7166.6|7158.6|7165.4|7159.4|7166.6|7159.4|7165.4|7158.6|0
1729182870000|2024-10-17 16:34:30|7159.1|7153.1|7158.4|7152.4|7159.1|7153.1|7157.9|7151.9|1
1729182880000|2024-10-17 16:34:40|7158.1|7152.1|7158.1|7152.1|7158.1|7152.1|7158.1|7152.1|0
1729182900000|2024-10-17 16:35:00|7161.1|7155.1|7162.4|7154.4|7163.2|7156.2|7161.1|7154.2|1
1729182930000|2024-10-17 16:35:30|7160.4|7153.6|7161.6|7153.6|7161.6|7153.6|7160.4|7153.6|0
1729182940000|2024-10-17 16:35:40|7160.4|7154.4|7161.6|7153.6|7161.6|7154.4|7160.4|7153.6|0
1729182950000|2024-10-17 16:35:50|7161.4|7153.4|7161.4|7153.4|7161.4|7153.4|7161.4|7153.4|0
1729182960000|2024-10-17 16:36:00|7161.5|7153.5|7163.2|7151.2|7163.2|7153.5|7161|7151.2|0
1729182970000|2024-10-17 16:36:10|7161|7153|7160.4|7152.4|7161|7153|7160.4|7152.4|0
1729182980000|2024-10-17 16:36:20|7159|7153|7159.7|7151.7|7159.7|7153|7159|7151.7|0
1729182990000|2024-10-17 16:36:30|7159.5|7151.5|7160.2|7152.2|7164.4|7156.9|7159.5|7151.5|3
1729183000000|2024-10-17 16:36:40|7158.4|7152.4|7158.4|7152.4|7159.5|7152.4|7158.4|7151.5|0
1729183010000|2024-10-17 16:36:50|7161.9|7153.9|7165.5|7153.5|7165.5|7153.9|7161.6|7153.5|1
1729183020000|2024-10-17 16:37:00|7164.4|7156.4|7165.2|7157.2|7165.4|7157.4|7164.2|7156.2|0
1729183030000|2024-10-17 16:37:10|7164.9|7156.9|7166.4|7160.4|7166.9|7160.4|7164|7156.9|1
1729183040000|2024-10-17 16:37:20|7167.2|7159.2|7166.9|7160.9|7167.2|7160.9|7166.1|7159.2|2
1729183050000|2024-10-17 16:37:30|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|0
1729183060000|2024-10-17 16:37:40|7155|7147|7155.2|7149.2|7157.2|7150|7155|7147|2
1729183070000|2024-10-17 16:37:50|7156.9|7150.9|7159|7153|7165.2|7155.3|7156.4|7150.4|8
1729183080000|2024-10-17 16:38:00|7158.3|7152.3|7158.5|7146.5|7159.1|7153.1|7155.9|7146.5|4
1729183090000|2024-10-17 16:38:10|7156.9|7148.9|7156.9|7148.9|7156.9|7148.9|7156.9|7148.9|0
1729183100000|2024-10-17 16:38:20|7157.6|7149.6|7154.3|7146.3|7159.8|7151.3|7154.3|7146.3|0
1729183110000|2024-10-17 16:38:30|7153.9|7145.9|7153.9|7145.9|7153.9|7145.9|7153.9|7145.9|0
1729183120000|2024-10-17 16:38:40|7153.8|7145.8|7153.8|7145.8|7153.8|7145.8|7153.8|7145.8|0
1729183150000|2024-10-17 16:39:10|7152.6|7146.6|7154.3|7148.3|7154.3|7148.3|7152.6|7146.6|0
1729183160000|2024-10-17 16:39:20|7153.3|7147.3|7154.6|7148.6|7154.6|7148.6|7153.3|7147.3|1
1729183170000|2024-10-17 16:39:30|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|7154.3|7148.3|0
1729183180000|2024-10-17 16:39:40|7154.4|7148.4|7152.1|7144.1|7154.8|7148.8|7152.1|7144.1|1
1729183200000|2024-10-17 16:40:00|7151.8|7143.8|7141|7135|7152.3|7144.3|7140.7|7131.5|7
1729183210000|2024-10-17 16:40:10|7144.5|7132.5|7142.8|7134.8|7144.5|7135|7142.8|7132.5|0
1729183230000|2024-10-17 16:40:30|7143.5|7135.5|7143.5|7135.5|7143.5|7135.5|7143.5|7135.5|0
1729183240000|2024-10-17 16:40:40|7146.5|7134.5|7147.1|7135.1|7147.1|7135.1|7146.5|7134.5|0
1729183260000|2024-10-17 16:41:00|7147.5|7135.5|7148.8|7136.8|7148.8|7136.8|7147.5|7135.5|0
1729183270000|2024-10-17 16:41:10|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|7149.8|7137.8|0
1729183290000|2024-10-17 16:41:30|7148|7140|7147.5|7135.5|7148|7140|7147.5|7135.5|1
1729183300000|2024-10-17 16:41:40|7147|7135|7147.9|7135.9|7147.9|7135.9|7147|7135|1
1729183310000|2024-10-17 16:41:50|7146.6|7134.6|7146.8|7134.8|7146.8|7134.8|7146.6|7134.6|0
1729183320000|2024-10-17 16:42:00|7146.6|7134.6|7142.8|7134.8|7146.8|7135.3|7142.8|7133.9|0
1729183330000|2024-10-17 16:42:10|7140.1|7132.1|7139.9|7131.9|7140.1|7132.1|7139.8|7131.8|0
1729183350000|2024-10-17 16:42:30|7140.3|7132.3|7137.6|7131.6|7140.3|7132.6|7137.6|7131.5|2
1729183360000|2024-10-17 16:42:40|7138.8|7130.8|7136.3|7130.3|7138.8|7131.8|7136.3|7129.3|5
1729183370000|2024-10-17 16:42:50|7132.6|7126.6|7134.6|7128.6|7135.5|7128.6|7132.6|7125.8|2
1729183380000|2024-10-17 16:43:00|7135|7129|7134|7128|7135|7129|7134|7128|0
1729183390000|2024-10-17 16:43:10|7137.4|7131.4|7139.3|7133.3|7139.3|7133.3|7137.4|7131.4|1
1729183400000|2024-10-17 16:43:20|7140.1|7132.1|7140.1|7132.1|7140.6|7133.8|7139.8|7132.1|1
1729183410000|2024-10-17 16:43:30|7139.5|7131.5|7140.8|7132.8|7140.8|7133.3|7139.3|7131.5|0
1729183420000|2024-10-17 16:43:40|7139.8|7131.8|7140.8|7132.8|7140.8|7132.8|7139.8|7131.8|1
1729183430000|2024-10-17 16:43:50|7140.5|7132.5|7139.8|7131.8|7140.5|7132.5|7139.8|7131.8|0
1729183440000|2024-10-17 16:44:00|7139.4|7131.4|7140.1|7132.1|7140.4|7132.4|7139.4|7131.4|0
1729183450000|2024-10-17 16:44:10|7140.4|7132.4|7139.9|7131.9|7140.4|7132.4|7139.9|7131.9|0
1729183460000|2024-10-17 16:44:20|7140.1|7132.1|7139.8|7131.8|7140.4|7132.4|7139.8|7131.8|0
1729183480000|2024-10-17 16:44:40|7140.8|7132.8|7140.1|7132.1|7140.8|7132.8|7140.1|7132.1|0
1729183490000|2024-10-17 16:44:50|7140.6|7132.6|7140.6|7132.6|7140.6|7132.6|7140.6|7132.6|0
1729183500000|2024-10-17 16:45:00|7140.5|7132.5|7141.1|7129.1|7142|7132.5|7140.5|7129.1|0
1729183510000|2024-10-17 16:45:10|7141.3|7129.3|7141.1|7129.1|7141.3|7129.3|7141.1|7129.1|0
1729183520000|2024-10-17 16:45:20|7142.3|7130.3|7142.3|7130.3|7142.3|7130.3|7142.3|7130.3|0
1729183530000|2024-10-17 16:45:30|7142.1|7130.1|7142|7130|7142.1|7130.1|7141.8|7129.8|0
1729183540000|2024-10-17 16:45:40|7142.1|7130.1|7138.5|7130.5|7142.8|7132.8|7138.5|7130.1|0
1729183550000|2024-10-17 16:45:50|7141.3|7129.3|7141.3|7129.3|7141.3|7129.3|7141.3|7129.3|1
1729183580000|2024-10-17 16:46:20|7140.4|7132.4|7140.6|7132.6|7142.1|7133.3|7140.2|7130.1|0
1729183590000|2024-10-17 16:46:30|7141.2|7133.2|7141.7|7129.7|7141.7|7133.2|7141.2|7129.7|0
1729183600000|2024-10-17 16:46:40|7140.2|7132.2|7141.7|7129.7|7141.7|7132.2|7140.2|7129.7|0
1729183630000|2024-10-17 16:47:10|7139.7|7131.7|7139.7|7131.7|7139.7|7131.7|7139.7|7131.7|0
1729183640000|2024-10-17 16:47:20|7139.6|7133.6|7140.1|7132.1|7140.8|7133.6|7138.9|7132.1|0
1729183670000|2024-10-17 16:47:50|7139.3|7133.3|7139.3|7133.3|7139.3|7133.3|7139.3|7133.3|0
1729183680000|2024-10-17 16:48:00|7138.6|7132.6|7139.4|7131.4|7140.2|7132.6|7138.6|7131.4|1
1729183690000|2024-10-17 16:48:10|7140.1|7132.1|7140.1|7132.1|7140.1|7132.1|7140.1|7132.1|0
1729183720000|2024-10-17 16:48:40|7139.6|7131.6|7142.7|7130.7|7142.7|7132.2|7139.6|7130.7|0
1729183740000|2024-10-17 16:49:00|7143.1|7131.1|7143.1|7131.1|7143.1|7131.1|7143.1|7131.1|0
1729183750000|2024-10-17 16:49:10|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|0
1729183770000|2024-10-17 16:49:30|7142.4|7130.4|7142|7130|7142.4|7130.4|7141.7|7129.7|0
1729183800000|2024-10-17 16:50:00|7139.9|7131.9|7140|7132|7140|7132|7139.9|7131.9|0
1729183810000|2024-10-17 16:50:10|7139.9|7131.9|7139.9|7131.9|7139.9|7131.9|7139.9|7131.9|0
1729183820000|2024-10-17 16:50:20|7142.2|7136.2|7142.5|7134.5|7142.5|7136.2|7142.2|7134.5|3
1729183830000|2024-10-17 16:50:30|7141.2|7133.2|7138.7|7130.7|7142.9|7133.2|7138.4|7130.4|1
1729183870000|2024-10-17 16:51:10|7137.5|7131.5|7142|7130|7142|7132.9|7137.5|7130|1
1729183880000|2024-10-17 16:51:20|7140.7|7128.7|7141.7|7129.7|7141.9|7130.9|7138.9|7128.7|1
1729183890000|2024-10-17 16:51:30|7139.8|7131.8|7139.8|7131.8|7141.7|7131.8|7139.8|7129.7|0
1729183900000|2024-10-17 16:51:40|7139.5|7131.5|7142.5|7130.5|7142.5|7131.8|7139.5|7129.7|0
1729183910000|2024-10-17 16:51:50|7142.3|7130.3|7142|7130|7142.3|7130.3|7142|7130|0
1729183920000|2024-10-17 16:52:00|7138.5|7130.5|7140.7|7128.7|7141|7130.5|7138.5|7128.7|1
1729183930000|2024-10-17 16:52:10|7140.2|7128.2|7142.2|7130.2|7142.3|7130.3|7140.2|7128.2|0
1729183940000|2024-10-17 16:52:20|7142.3|7130.3|7142.2|7130.2|7142.3|7130.3|7142.2|7130.2|0
1729183950000|2024-10-17 16:52:30|7141.8|7129.8|7141.8|7129.8|7141.8|7129.8|7141.8|7129.8|0
1729183960000|2024-10-17 16:52:40|7142|7130|7142.3|7130.3|7142.3|7130.3|7141.8|7129.8|0
1729183980000|2024-10-17 16:53:00|7142.7|7130.7|7143.7|7131.7|7143.7|7131.7|7142.7|7130.7|0
1729183990000|2024-10-17 16:53:10|7143|7131|7143|7131|7143|7131|7143|7131|0
1729184010000|2024-10-17 16:53:30|7142.8|7130.8|7142.5|7130.5|7142.8|7130.8|7142.5|7130.5|0
1729184020000|2024-10-17 16:53:40|7142.7|7130.7|7142.5|7130.5|7142.7|7130.7|7142.5|7130.5|0
1729184040000|2024-10-17 16:54:00|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|0
1729184050000|2024-10-17 16:54:10|7141.7|7133.7|7141.7|7133.7|7141.7|7133.7|7141.7|7133.7|0
1729184070000|2024-10-17 16:54:30|7142|7134|7142|7134|7142|7134|7142|7134|0
1729184100000|2024-10-17 16:55:00|7143.2|7135.2|7143.2|7135.2|7143.2|7135.2|7143.2|7135.2|6
1729184110000|2024-10-17 16:55:10|7142.2|7134.2|7140.9|7134.9|7142.2|7134.9|7140.9|7134.1|2
1729184130000|2024-10-17 16:55:30|7140.6|7134.6|7140.1|7134.1|7141.1|7135.1|7140.1|7134.1|0
1729184140000|2024-10-17 16:55:40|7140.4|7134.4|7140.6|7134.6|7140.6|7134.6|7140.1|7134.1|1
1729184160000|2024-10-17 16:56:00|7140.7|7134.7|7140.6|7134.6|7140.7|7134.7|7140.6|7134.6|1
1729184170000|2024-10-17 16:56:10|7145.2|7137.2|7146|7138|7146|7138|7144.9|7136.9|1
1729184210000|2024-10-17 16:56:50|7146.4|7138.4|7149|7141|7149|7141|7146.4|7138.4|0
1729184220000|2024-10-17 16:57:00|7148.5|7140.5|7148.4|7140.4|7148.5|7140.5|7148.4|7140.4|0
1729184230000|2024-10-17 16:57:10|7148.7|7140.7|7149.9|7141.9|7151.7|7141.9|7148.4|7138.7|0
1729184250000|2024-10-17 16:57:30|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|7152.7|7140.7|0
1729184260000|2024-10-17 16:57:40|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|0
1729184270000|2024-10-17 16:57:50|7156.3|7144.3|7156.5|7144.5|7156.5|7144.5|7156.3|7144.3|2
1729184280000|2024-10-17 16:58:00|7156.7|7144.7|7156|7144|7156.7|7146.7|7153.3|7143.3|1
1729184290000|2024-10-17 16:58:10|7154.8|7146.8|7157|7145|7157.5|7146.8|7154.8|7144.8|0
1729184300000|2024-10-17 16:58:20|7153||7153||7153||7153||1
1729184310000|2024-10-17 16:58:30|7152.6|7144.6|7152.6|7144.6|7152.6|7144.6|7152.6|7144.6|0
1729184320000|2024-10-17 16:58:40|7152.8|7144.8|7155.3|7143.3|7155.3|7144.8|7152.8|7143.3|0
1729184330000|2024-10-17 16:58:50|7153.5|7145.5|7153.5|7145.5|7155.6|7145.5|7153.5|7143.6|0
1729184340000|2024-10-17 16:59:00|7156.1|7144.1|7156.8|7144.8|7157|7147.1|7154.8|7144.1|0
1729184370000|2024-10-17 16:59:30|7157|7145|7156.1|7148.1|7157|7148.1|7155.1|7145|1
1729184380000|2024-10-17 16:59:40|7160|7148|7160.3|7148.3|7160.5|7148.5|7160|7148|1
1729184390000|2024-10-17 16:59:50|7160.5|7148.5|7160.9|7148.9|7160.9|7148.9|7160.5|7148.5|1
1729184400000|2024-10-17 17:00:00|7162.3|7150.3|7161.1|7149.1|7162.3|7150.3|7155.1|7145.3|6
1729184410000|2024-10-17 17:00:10|7160.6|7148.6|7161.1|7149.1|7161.1|7149.1|7160.5|7148.5|0
1729184430000|2024-10-17 17:00:30|7162.5|7150.5|7163.6|7151.6|7163.6|7151.6|7162.5|7150.5|0
1729184460000|2024-10-17 17:01:00|7164|7152|7164|7152|7164|7152|7164|7152|0
1729184470000|2024-10-17 17:01:10|7159.5|7151.5|7159.5|7151.5|7159.5|7151.5|7159.5|7151.5|1
1729184480000|2024-10-17 17:01:20|7159|7151|7153.6|7141.6|7159|7151|7151.7|7139.7|5
1729184490000|2024-10-17 17:01:30|7153.5|7141.5|7153.3|7141.3|7153.5|7141.5|7153.3|7141.3|0
1729184500000|2024-10-17 17:01:40|7154|7142|7154|7142|7154|7142|7154|7142|0
1729184510000|2024-10-17 17:01:50|7151.8|7143.8|7154.3|7142.3|7154.3|7143.8|7151.8|7141|0
1729184530000|2024-10-17 17:02:10|7153.2|7145.2|7160.2|7148.2|7161|7149.6|7153.2|7145.2|2
1729184540000|2024-10-17 17:02:20|7157.9|7149.9|7153.5|7147.5|7157.9|7149.9|7153.5|7147.5|0
1729184550000|2024-10-17 17:02:30|7154.2|7148.2|7164|7156|7164.3|7156.3|7154.2|7148.2|15
1729184560000|2024-10-17 17:02:40|7163.3|7155.3|7161.8|7155.8|7163.3|7155.8|7161.6|7155.3|0
1729184570000|2024-10-17 17:02:50|7161.3|7149.3|7162.1|7150.1|7162.3|7151.5|7159.5|7149.3|1
1729184580000|2024-10-17 17:03:00|7162.3|7150.3|7163|7151|7163|7151|7162.3|7150.3|0
1729184590000|2024-10-17 17:03:10|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|7162.8|7150.8|0
1729184600000|2024-10-17 17:03:20|7162.6|7150.6|7163.3|7151.3|7163.6|7151.6|7162.6|7150.6|1
1729184610000|2024-10-17 17:03:30|7163|7151|7163.6|7151.6|7163.6|7151.6|7163|7151|0
1729184620000|2024-10-17 17:03:40|7159.5|7153.5|7161.5|7153.5|7161.5|7153.5|7159.5|7153|1
1729184630000|2024-10-17 17:03:50|7163.3|7151.3|7161.5|7153.5|7163.3|7153.5|7161.5|7151.3|0
1729184640000|2024-10-17 17:04:00|7161.4|7153.4|7161.6|7153.6|7161.6|7153.6|7161.4|7153.4|0
1729184650000|2024-10-17 17:04:10|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|0
1729184670000|2024-10-17 17:04:30|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|7159.6|7153.6|0
1729184680000|2024-10-17 17:04:40|7160.6|7154.6|7158.5|7152.5|7160.6|7154.6|7158.5|7152.5|3
1729184690000|2024-10-17 17:04:50|7158.8|7152.8|7158.5|7150.5|7158.8|7152.8|7158.5|7150.5|1
1729184700000|2024-10-17 17:05:00|7158.2|7150.2|7158.2|7150.2|7158.2|7150.2|7158.2|7150.2|0
1729184720000|2024-10-17 17:05:20|7156.8|7150.8|7156|7150|7156.8|7150.8|7155.8|7149.8|3
1729184740000|2024-10-17 17:05:40|7152.2|7144.2|7152.2|7144.2|7152.2|7144.2|7152.2|7144.2|2
1729184750000|2024-10-17 17:05:50|7151.2|7143.2|7151.8|7143.8|7156.3|7146.2|7149.8|7140.7|2
1729184760000|2024-10-17 17:06:00|7152.5|7144.5|7154.6|7142.6|7155|7145.1|7151.8|7142|0
1729184770000|2024-10-17 17:06:10|7152.8|7144.8|7153.1|7145.1|7155|7145.1|7152.8|7142.6|0
1729184780000|2024-10-17 17:06:20|7153.5|7145.5|7156.3|7144.3|7156.3|7146.5|7153.1|7143.1|0
1729184790000|2024-10-17 17:06:30|7157|7145|7156.6|7144.6|7157|7147.1|7154.5|7144.6|0
1729184800000|2024-10-17 17:06:40|7156.8|7148.8|7157.3|7151.3|7157.3|7151.3|7155.6|7148.8|1
1729184810000|2024-10-17 17:06:50|7156.6|7148.6|7158.6|7150.6|7158.6|7150.6|7156.5|7148.5|2
1729184820000|2024-10-17 17:07:00|7159.4|7151.4|7160.9|7152.9|7163.3|7153.1|7159.1|7149.6|0
1729184830000|2024-10-17 17:07:10|7161.4|7153.4|7160.8|7152.8|7162.9|7153.4|7160.8|7150.9|0
1729184840000|2024-10-17 17:07:20|7161.4|7153.4|7161.4|7153.4|7161.4|7153.4|7161.4|7153.4|0
1729184850000|2024-10-17 17:07:30|7163.6|7151.6|7163.1|7155.1|7165.1|7156.3|7162.4|7151.6|3
1729184860000|2024-10-17 17:07:40|7165|7153|7163.1|7155.1|7165|7155.1|7163.1|7153|0
1729184870000|2024-10-17 17:07:50|7165.3|7153.3|7163.3|7155.3|7165.3|7155.3|7163.1|7153.3|0
1729184880000|2024-10-17 17:08:00|7163.1|7155.1|7165|7157|7167.3|7157.3|7163.1|7155|0
1729184890000|2024-10-17 17:08:10|7170.5|7158.5|7166.5|7158.5|7170.6|7160.5|7166.5|7158.5|5
1729184900000|2024-10-17 17:08:20|7167.1|7159.1|7167.1|7159.1|7167.1|7159.1|7167.1|7159.1|0
1729184930000|2024-10-17 17:08:50|7167.4|7159.4|7167.4|7159.4|7169.3|7159.4|7167.4|7157.3|0
1729184940000|2024-10-17 17:09:00|7168.4|7160.4|7168.1|7162.1|7168.6|7162.1|7168.1|7160.4|0
1729184960000|2024-10-17 17:09:20|7168.6|7162.6|7172.1|7164.1|7172.1|7164.1|7168.4|7162.4|1
1729184970000|2024-10-17 17:09:30|7172.3|7164.3|7172.6|7164.6|7172.6|7164.6|7172.3|7164.3|0
1729184980000|2024-10-17 17:09:40|7173.1|7165.1|7171.1|7165.1|7175.9|7166.1|7171.1|7163.8|3
1729185000000|2024-10-17 17:10:00|7170.1|7164.1|7170.6|7162.6|7170.6|7164.1|7169.1|7162.6|1
1729185030000|2024-10-17 17:10:30|7170.3|7162.3|7170.8|7162.8|7170.8|7162.8|7170.3|7162.3|0
1729185040000|2024-10-17 17:10:40|7172.3|7164.3|7172|7164|7172.3|7164.3|7170.3|7163.3|0
1729185060000|2024-10-17 17:11:00|7171.6|7163.6|7171.6|7163.6|7171.6|7163.6|7171.6|7163.6|0
1729185070000|2024-10-17 17:11:10|7172.6|7164.6|7172.6|7164.6|7172.6|7164.6|7172.6|7164.6|0
1729185080000|2024-10-17 17:11:20|7171.8|7165.8|7172.6|7164.6|7172.6|7165.8|7171.8|7164.6|1
1729185090000|2024-10-17 17:11:30|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|0
1729185110000|2024-10-17 17:11:50|7170.8|7164.8|7173.3|7167.3|7173.3|7167.3|7170.8|7164.8|1
1729185120000|2024-10-17 17:12:00|7172.8|7166.8|7173.5|7167.5|7173.5|7167.5|7172.8|7166.8|0
1729185130000|2024-10-17 17:12:10|7176.6|7168.6|7174.5|7168.5|7176.6|7168.6|7174.5|7167.6|2
1729185150000|2024-10-17 17:12:30|7173.8|7167.8|7174.6|7166.6|7174.6|7167.9|7173.1|7166.6|3
1729185160000|2024-10-17 17:12:40|7174.3|7166.3|7173.1|7167.1|7174.3|7167.1|7173.1|7166.3|0
1729185170000|2024-10-17 17:12:50|7173|7167|7173.6|7165.6|7173.6|7167.1|7173|7165.6|0
1729185180000|2024-10-17 17:13:00|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|0
1729185190000|2024-10-17 17:13:10|7169.8|7163.8|7168.9|7162.9|7169.8|7163.8|7168.6|7162.6|0
1729185200000|2024-10-17 17:13:20|7170.1|7162.1|7170.1|7162.1|7170.1|7162.1|7170.1|7162.1|0
1729185210000|2024-10-17 17:13:30|7171.8|7163.8|7171.8|7163.8|7171.8|7163.8|7171.8|7163.8|0
1729185220000|2024-10-17 17:13:40|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|0
1729185230000|2024-10-17 17:13:50|7171.4|7163.4|7172.6|7164.6|7172.6|7164.6|7171.4|7163.4|0
1729185240000|2024-10-17 17:14:00|7173.3|7165.3|7166.6|7158.6|7173.3|7165.3|7166.5|7158.5|2
1729185250000|2024-10-17 17:14:10|7167|7159|7165.5|7159.5|7167|7159.5|7165.5|7159|0
1729185260000|2024-10-17 17:14:20|7165|7159|7164.8|7158.8|7165|7159|7164.8|7158.8|0
1729185280000|2024-10-17 17:14:40|7165|7159|7168.1|7162.1|7169.3|7162.1|7165|7159|1
1729185290000|2024-10-17 17:14:50|7168.6|7160.6|7168.6|7160.6|7168.6|7161.1|7166.5|7160.5|1
1729185300000|2024-10-17 17:15:00|7167|7161|7167|7161|7167|7161|7167|7161|0
1729185330000|2024-10-17 17:15:30|7166.6|7160.6|7168.5|7162.5|7170|7163.3|7166.6|7160.6|1
1729185350000|2024-10-17 17:15:50|7169.6|7161.6|7170.8|7162.8|7170.8|7164.1|7168.6|7161.6|2
1729185360000|2024-10-17 17:16:00|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|1
1729185370000|2024-10-17 17:16:10|7175.1|7163.1|7175.1|7163.1|7175.1|7163.1|7175.1|7163.1|0
1729185400000|2024-10-17 17:16:40|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|0
1729185420000|2024-10-17 17:17:00|7175.1|7163.1|7175.1|7163.1|7175.1|7163.1|7175.1|7163.1|0
1729185430000|2024-10-17 17:17:10|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|7174.7|7162.7|0
1729185440000|2024-10-17 17:17:20|7171.7|7163.7|7175.4|7163.4|7175.4|7163.7|7171.7|7163.4|0
1729185450000|2024-10-17 17:17:30|7176.1|7164.1|7175.6|7163.6|7177.1|7165.1|7175.6|7163.6|1
1729185460000|2024-10-17 17:17:40|7172.9|7164.9|7172.9|7164.9|7172.9|7164.9|7172.9|7164.9|0
1729185470000|2024-10-17 17:17:50|7173.1|7165.1|7172.9|7164.9|7173.1|7165.1|7172.9|7164.9|0
1729185480000|2024-10-17 17:18:00|7173.1|7165.1|7172.9|7164.9|7173.1|7165.1|7172.9|7164.9|0
1729185500000|2024-10-17 17:18:20|7173.4|7165.4|7174.3|7166.3|7174.3|7166.3|7173.4|7165.4|0
1729185510000|2024-10-17 17:18:30|7174.4|7166.4|7174.7|7166.7|7174.7|7166.7|7174.4|7166.4|0
1729185520000|2024-10-17 17:18:40|7175.2|7167.2|7174.6|7166.6|7175.2|7167.4|7173.4|7166.6|1
1729185530000|2024-10-17 17:18:50|7173.4|7167.4|7175.1|7167.1|7175.1|7167.6|7173.4|7166.3|0
1729185540000|2024-10-17 17:19:00|7175.4|7167.4|7175.4|7167.4|7175.4|7167.4|7175.4|7167.4|0
1729185550000|2024-10-17 17:19:10|7176.1|7168.1|7176.6|7168.6|7176.6|7168.6|7176.1|7168.1|0
1729185560000|2024-10-17 17:19:20|7176.1|7170.1|7176.9|7168.9|7176.9|7170.1|7176.1|7168.9|0
1729185570000|2024-10-17 17:19:30|7176.6|7168.6|7176.6|7168.6|7176.6|7168.6|7176.6|7168.6|0
1729185580000|2024-10-17 17:19:40|7176.3|7168.3|7175.4|7169.4|7176.3|7169.4|7175.3|7168.3|0
1729185590000|2024-10-17 17:19:50|7175.1|7169.1|7175.4|7169.4|7175.4|7169.4|7175.1|7169.1|3
1729185600000|2024-10-17 17:20:00|7176.4|7170.4|7174.1|7168.1|7176.4|7170.4|7174.1|7168.1|1
1729185610000|2024-10-17 17:20:10|7171.9|7165.9|7167.3|7159.3|7171.9|7165.9|7163.7|7157.7|3
1729185620000|2024-10-17 17:20:20|7165.8|7159.8|7170.6|7164.6|7170.6|7164.6|7165.8|7158.9|2
1729185640000|2024-10-17 17:20:40|7170.3|7164.3|7173.4|7165.4|7173.6|7165.6|7170.3|7164.3|1
1729185650000|2024-10-17 17:20:50|7172.1|7166.1|7173.3|7165.3|7173.3|7166.1|7172.1|7165.3|0
1729185660000|2024-10-17 17:21:00|7173.6|7165.6|7173.3|7165.3|7173.8|7165.8|7173.3|7165.3|0
1729185670000|2024-10-17 17:21:10|7173.4|7165.4|7172.1|7166.1|7173.4|7166.1|7172.1|7165.4|0
1729185680000|2024-10-17 17:21:20|7158.3|7146.3|7155.6|7147.6|7158.3|7148.3|7154.3|7146.3|29
1729185690000|2024-10-17 17:21:30|7156|7148|7155.1|7147.1|7156|7148|7155.1|7147.1|0
1729185700000|2024-10-17 17:21:40|7155.5|7147.5|7155.5|7147.5|7155.5|7147.5|7155.5|7147.5|0
1729185710000|2024-10-17 17:21:50|7155.2|7147.2|7157.2|7145.2|7157.3|7147.2|7155.2|7145.2|0
1729185720000|2024-10-17 17:22:00|7157.3|7145.3|7157|7145|7157.3|7147.2|7154.8|7144.2|0
1729185730000|2024-10-17 17:22:10|7155.2|7147.2|7157.3|7145.3|7157.3|7147.2|7155.2|7145.3|0
1729185740000|2024-10-17 17:22:20|7156|7148|7155.8|7149.8|7156.3|7149.8|7155.8|7148|0
1729185750000|2024-10-17 17:22:30|7156.2|7148.2|7156.2|7148.2|7156.2|7148.2|7156.2|7148.2|0
1729185760000|2024-10-17 17:22:40|7156.5|7148.5|7155.5|7147.5|7156.5|7148.5|7155.5|7147.5|0
1729185770000|2024-10-17 17:22:50|7154.2|7148.2|7154.6|7142.6|7154.6|7148.2|7151.8|7142|0
1729185780000|2024-10-17 17:23:00|7154.5|7142.5|7154.6|7142.6|7154.6|7142.6|7154.5|7142.5|0
1729185790000|2024-10-17 17:23:10|7155|7143|7154.6|7142.6|7155|7143|7154.6|7142.6|0
1729185800000|2024-10-17 17:23:20|7152.5|7144.5|7151.5|7143.5|7153.1|7145.1|7151.5|7143.5|3
1729185810000|2024-10-17 17:23:30|7153.3|7141.3|7153.3|7141.3|7153.3|7143.5|7151.5|7141.3|0
1729185820000|2024-10-17 17:23:40|7152.8|7140.8|7152.5|7140.5|7152.8|7140.8|7152.5|7140.5|0
1729185830000|2024-10-17 17:23:50|7152.6|7140.6|7149.3|7141.3|7153.3|7142.1|7149.3|7140|1
1729185850000|2024-10-17 17:24:10|7148.2|7142.2|7148.8|7140.8|7149.3|7142.2|7147.6|7139.6|0
1729185860000|2024-10-17 17:24:20|7148.7|7140.7|7149.7|7141.7|7149.7|7141.7|7148.7|7140.7|0
1729185870000|2024-10-17 17:24:30|7150|7142|7153|7141|7154.8|7143.7|7150|7140.4|2
1729185880000|2024-10-17 17:24:40|7151.7|7143.7|7155.2|7143.2|7155.2|7144.2|7151.7|7142.7|0
1729185890000|2024-10-17 17:24:50|7155.5|7143.5|7155.2|7143.2|7156.3|7144.3|7155.2|7143.2|1
1729185900000|2024-10-17 17:25:00|7155.7|7143.7|7155.7|7143.7|7155.7|7143.7|7155.7|7143.7|0
1729185910000|2024-10-17 17:25:10|7155.5|7143.5|7149.5|7137.5|7155.5|7144.5|7149.5|7137.5|0
1729185920000|2024-10-17 17:25:20|7146.8|7138.8|7148.3|7136.3|7148.3|7138.8|7146.8|7136.3|1
1729185930000|2024-10-17 17:25:30|7148|7136|7146.8|7138.8|7148|7138.8|7146.8|7136|1
1729185940000|2024-10-17 17:25:40|7149|7137|7145.7|7137.7|7149|7137.7|7145.7|7136|0
1729185960000|2024-10-17 17:26:00|7144.5|7136.5|7144.5|7136.5|7144.5|7136.5|7144.5|7136.5|0
1729185970000|2024-10-17 17:26:10|7143.2|7137.2|7142.3|7134.3|7143.2|7137.2|7141|7134.3|3
1729185990000|2024-10-17 17:26:30|7143.7|7135.7|7143.7|7135.7|7143.7|7135.7|7143.7|7135.7|0
1729186000000|2024-10-17 17:26:40|7142.2|7136.2|7151.8|7139.8|7152|7143.2|7141.5|7135.5|6
1729186010000|2024-10-17 17:26:50|7150.3|7138.3|7150|7138|7150.3|7138.3|7150|7138|0
1729186020000|2024-10-17 17:27:00|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|7150.3|7138.3|0
1729186030000|2024-10-17 17:27:10|7149.7|7141.7|7150.5|7138.5|7150.5|7141.8|7149.7|7138.5|0
1729186040000|2024-10-17 17:27:20|7148.8|7140.8|7150.2|7142.2|7151.7|7142.7|7148.8|7139.7|0
1729186050000|2024-10-17 17:27:30|7150.3|7142.3|7153.5|7141.5|7153.5|7142.3|7150.3|7141.5|0
1729186060000|2024-10-17 17:27:40|7154|7142|7154|7142|7154|7142|7154|7142|0
1729186070000|2024-10-17 17:27:50|7151.2|7143.2|7154.3|7142.3|7154.3|7143.8|7150|7142|0
1729186080000|2024-10-17 17:28:00|7154|7142|7154|7142|7154|7142|7154|7142|0
1729186090000|2024-10-17 17:28:10|7152.5|7144.5|7152.3|7144.3|7152.5|7144.5|7152.3|7144.3|0
1729186100000|2024-10-17 17:28:20|7152.7|7144.7|7148.8|7140.8|7154.7|7144.7|7148.5|7139.3|4
1729186110000|2024-10-17 17:28:30|7152.8|7142|7154|7142|7154|7142|7152.8|7141.8|1
1729186120000|2024-10-17 17:28:40|7150.5|7142.5|7150.8|7142.8|7152.6|7142.8|7150.5|7140.6|0
1729186130000|2024-10-17 17:28:50|7152.6|7140.6|7153.6|7141.6|7153.6|7143.1|7150.6|7140.6|2
1729186140000|2024-10-17 17:29:00|7150.7|7138.7|7145.5|7137.5|7150.7|7138.7|7145.1|7135.7|2
1729186160000|2024-10-17 17:29:20|7144.8|7136.8|7145.5|7137.5|7147.3|7137.5|7144.8|7135.3|0
1729186170000|2024-10-17 17:29:30|7147.3|7135.3|7146.3|7134.3|7147.3|7137.3|7144.5|7134.3|1
1729186180000|2024-10-17 17:29:40|7145.1|7137.1|7144.8|7136.8|7145.5|7137.5|7144.3|7136.3|1
1729186190000|2024-10-17 17:29:50|7144.6|7136.6|7146.5|7134.5|7149.7|7140.1|7143.6|7134.5|5
1729241110000|2024-10-18 08:45:10|7274.4|7262.4|7260.7|7248.7|7274.4|7262.4|7260|7248|0
1729241130000|2024-10-18 08:45:30|7261.7|7249.7|7267.5|7255.5|7267.5|7255.5|7261.5|7249.5|0
1729241140000|2024-10-18 08:45:40|7269.9|7257.9|7269.2|7257.2|7270.7|7258.7|7269.2|7257.2|2
1729241150000|2024-10-18 08:45:50|7267.2|7255.2|7248|7236|7267.2|7255.2|7248|7236|5
1729241160000|2024-10-18 08:46:00|7246.3|7234.3|7242.7|7230.7|7246.3|7234.3|7242.7|7230.7|2
1729241170000|2024-10-18 08:46:10|7243.1|7231.1|7238.6|7226.6|7243.1|7231.1|7237.2|7225.2|5
1729241180000|2024-10-18 08:46:20|7238.1|7226.1|7245.3|7233.3|7245.3|7233.3|7237.6|7225.6|4
1729241190000|2024-10-18 08:46:30|7250.5|7238.5|7258.9|7246.9|7258.9|7246.9|7250.5|7238.5|1
1729241200000|2024-10-18 08:46:40|7258.6|7246.6|7258.9|7246.9|7258.9|7246.9|7258.6|7246.6|5
1729241210000|2024-10-18 08:46:50|7260.2|7248.2|7259.2|7247.2|7260.2|7248.2|7259.2|7247.2|2
1729241220000|2024-10-18 08:47:00|7260.2|7248.2|7259.3|7247.3|7260.4|7248.4|7258.1|7246.1|6
1729241230000|2024-10-18 08:47:10|7255|7243|7245.8|7233.8|7255|7243|7237.6|7225.6|1
1729241240000|2024-10-18 08:47:20|7244.8|7232.8|7234.9|7222.9|7244.8|7232.8|7234.9|7222.9|0
1729241250000|2024-10-18 08:47:30|7235.1|7223.1|7235.9|7223.9|7241|7229|7232.7|7220.7|4
1729241260000|2024-10-18 08:47:40|7236.1|7224.1|7237.7|7225.7|7243.4|7232.6|7236.1|7224.1|4
1729241270000|2024-10-18 08:47:50|7237|7225|7229.8|7217.8|7237|7225|7229.5|7217.5|4
1729241280000|2024-10-18 08:48:00|7229.3|7217.3|7232.5|7220.5|7234|7222|7226.1|7214.1|6
1729241290000|2024-10-18 08:48:10|7231|7219|7235.3|7223.3|7236.1|7224.1|7230.3|7218.3|6
1729241300000|2024-10-18 08:48:20|7235.1|7223.1|7235.2|7223.2|7237.1|7225.1|7235.1|7223.1|1
1729241310000|2024-10-18 08:48:30|7236.3|7224.3|7241.7|7229.7|7241.7|7229.7|7236.3|7224.3|3
1729241320000|2024-10-18 08:48:40|7241.2|7229.2|7241|7229|7241.3|7229.3|7241|7229|0
1729241330000|2024-10-18 08:48:50|7213.7|7201.7|7213.4|7201.4|7216.7|7204.7|7212.7|7200.7|2
1729241340000|2024-10-18 08:49:00|7210.1|7198.1|7189.4|7177.4|7210.1|7198.1|7189.4|7177.4|4
1729241350000|2024-10-18 08:49:10|7189.1|7177.1|7188.4|7176.4|7189.3|7177.3|7187.8|7175.8|0
1729241360000|2024-10-18 08:49:20|7189.7|7177.7|7201.4|7189.4|7202.1|7190.1|7189.7|7177.7|5
1729241370000|2024-10-18 08:49:30|7202.7|7190.7|7201.7|7189.7|7206.3|7194.3|7198.3|7186.3|1
1729241380000|2024-10-18 08:49:40|7200.3|7188.3|7198.2|7186.2|7205.5|7193.5|7198.2|7186.2|1
1729241390000|2024-10-18 08:49:50|7197.2|7185.2|7195.1|7183.1|7197.2|7185.2|7195.1|7183.1|0
1729241400000|2024-10-18 08:50:00|7194.8|7182.8|7195.6|7183.6|7195.6|7183.6|7194.6|7182.6|0
1729241410000|2024-10-18 08:50:10|7195.9|7183.9|7201.1|7189.1|7201.1|7189.1|7195.9|7183.9|2
1729241420000|2024-10-18 08:50:20|7201.4|7189.4|7202.1|7190.1|7202.1|7190.1|7201.4|7189.4|1
1729241430000|2024-10-18 08:50:30|7201.5|7189.5|7188.6|7176.6|7201.5|7189.5|7188.6|7176.6|2
1729241440000|2024-10-18 08:50:40|7189.8|7177.8|7191.9|7179.9|7191.9|7179.9|7189.8|7177.8|1
1729241450000|2024-10-18 08:50:50|7193.6|7181.6|7197.2|7185.2|7197.2|7185.2|7193.6|7181.6|1
1729241460000|2024-10-18 08:51:00|7197.4|7185.4|7200.2|7188.2|7201.5|7189.5|7197.4|7185.4|1
1729241470000|2024-10-18 08:51:10|7197|7185|7201.6|7189.6|7202.2|7190.2|7197|7185|0
1729241480000|2024-10-18 08:51:20|7202.2|7190.2|7201.6|7189.6|7202.2|7190.2|7201.6|7189.6|0
1729241500000|2024-10-18 08:51:40|7201.2|7189.2|7201.1|7189.1|7201.2|7189.2|7201.1|7189.1|1
1729241520000|2024-10-18 08:52:00|7201.2|7189.2|7201.6|7189.6|7203.4|7191.4|7201.2|7189.2|1
1729241530000|2024-10-18 08:52:10|7201.2|7189.2|7201.2|7189.2|7201.2|7189.2|7201.2|7189.2|0
1729241540000|2024-10-18 08:52:20|7195.9|7183.9|7195.1|7183.1|7197.2|7185.2|7195.1|7183.1|3
1729241550000|2024-10-18 08:52:30|7194.4|7182.4|7194.1|7182.1|7194.4|7182.4|7194.1|7182.1|1
1729241560000|2024-10-18 08:52:40|7188.6|7176.6|7188.7|7176.7|7188.7|7176.7|7188.6|7176.6|0
1729241570000|2024-10-18 08:52:50|7190.5|7178.5|7196|7184|7196|7184|7190.5|7178.5|0
1729241580000|2024-10-18 08:53:00|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|1
1729241590000|2024-10-18 08:53:10|7190.5|7178.5|7189.1|7177.1|7191.5|7179.5|7189.1|7177.1|1
1729241600000|2024-10-18 08:53:20|7188.4|7176.4|7185.1|7173.1|7188.4|7176.4|7185.1|7173.1|3
1729241610000|2024-10-18 08:53:30|7185.2|7173.2|7183.8|7171.8|7185.6|7173.6|7183.8|7171.8|2
1729241620000|2024-10-18 08:53:40|7183.6|7171.6|7181.1|7169.1|7183.6|7171.6|7181.1|7169.1|1
1729241640000|2024-10-18 08:54:00|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|7181.6|7169.6|0
1729241660000|2024-10-18 08:54:20|7182.9|7170.9|7189.3|7177.3|7189.3|7177.3|7182.9|7170.9|1
1729241670000|2024-10-18 08:54:30|7189.5|7177.5|7196|7184|7196|7184|7189.5|7177.5|0
1729241680000|2024-10-18 08:54:40|7201.8|7189.8|7203.6|7191.6|7203.6|7191.6|7201.8|7189.8|1
1729241690000|2024-10-18 08:54:50|7204.4|7192.4|7204.8|7192.8|7204.8|7192.8|7204.4|7192.4|0
1729241700000|2024-10-18 08:55:00|7203.3|7191.3|7191.1|7179.1|7203.3|7191.3|7191.1|7179.1|3
1729241720000|2024-10-18 08:55:20|7192.2|7180.2|7191.4|7179.4|7192.2|7180.2|7191.4|7179.4|1
1729241730000|2024-10-18 08:55:30|7191.6|7179.6|7185.7|7173.7|7192.5|7180.5|7185.7|7173.7|1
1729241740000|2024-10-18 08:55:40|7184.7|7172.7|7182.4|7170.4|7184.7|7172.7|7182.4|7170.4|0
1729241750000|2024-10-18 08:55:50|7180.4|7168.4|7186.7|7174.7|7187.5|7175.5|7180.2|7168.2|1
1729241760000|2024-10-18 08:56:00|7187|7175|7190.7|7178.7|7190.7|7178.7|7187|7175|0
1729241770000|2024-10-18 08:56:10|7190|7178|7188.5|7176.5|7190|7178|7188.5|7176.5|0
1729241780000|2024-10-18 08:56:20|7191.4|7179.4|7191.4|7179.4|7191.4|7179.4|7191.4|7179.4|0
1729241790000|2024-10-18 08:56:30|7191.7|7179.7|7193.5|7181.5|7194.4|7182.4|7191.7|7179.7|1
1729241800000|2024-10-18 08:56:40|7192.3|7180.3|7191.8|7179.8|7192.3|7180.3|7191.8|7179.8|0
1729241820000|2024-10-18 08:57:00|7192.2|7180.2|7192.2|7180.2|7192.2|7180.2|7192.2|7180.2|0
1729241830000|2024-10-18 08:57:10|7191.7|7179.7|7180.8|7168.8|7191.7|7179.7|7180.8|7168.8|1
1729241840000|2024-10-18 08:57:20|7180.3|7168.3|7180.4|7168.4|7180.4|7168.4|7180.3|7168.3|1
1729241850000|2024-10-18 08:57:30|7180.6|7168.6|7180.7|7168.7|7180.7|7168.7|7180.6|7168.6|0
1729241860000|2024-10-18 08:57:40|7180.3|7168.3|7176.9|7164.9|7180.3|7168.3|7176.9|7164.9|0
1729241870000|2024-10-18 08:57:50|7175.6|7163.6|7174.7|7162.7|7176.7|7164.7|7174.5|7162.5|0
1729241880000|2024-10-18 08:58:00|7174.9|7162.9|7177|7165|7177|7165|7174.9|7162.9|0
1729241890000|2024-10-18 08:58:10|7173.6|7161.6|7172.7|7160.7|7173.6|7161.6|7171.5|7159.5|0
1729241900000|2024-10-18 08:58:20|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|0
1729241910000|2024-10-18 08:58:30|7172.3|7160.3|7172.7|7160.7|7172.7|7160.7|7172.3|7160.3|0
1729241950000|2024-10-18 08:59:10|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|7172.3|7160.3|0
1729241960000|2024-10-18 08:59:20|7173.1|7161.1|7172|7160|7173.1|7161.1|7172|7160|0
1729241970000|2024-10-18 08:59:30|7171.8|7159.8|7172.1|7160.1|7172.1|7160.1|7171.8|7159.8|1
1729241980000|2024-10-18 08:59:40|7172.8|7160.8|7172.9|7160.9|7172.9|7160.9|7172.8|7160.8|0
1729241990000|2024-10-18 08:59:50|7173.2|7161.2|7173.6|7161.6|7173.8|7161.8|7173.2|7161.2|1
1729242000000|2024-10-18 09:00:00|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|0
1729242010000|2024-10-18 09:00:10|7175|7163|7175|7163|7175|7163|7175|7163|0
1729242040000|2024-10-18 09:00:40|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|0
1729242050000|2024-10-18 09:00:50|7175.1|7163.1|7176.5|7164.5|7176.5|7164.5|7175.1|7163.1|0
1729242060000|2024-10-18 09:01:00|7176.6|7164.6|7181.3|7169.3|7181.3|7169.3|7176.6|7164.6|0
1729242080000|2024-10-18 09:01:20|7181|7169|7179.5|7167.5|7181|7169|7179.5|7167.5|1
1729242100000|2024-10-18 09:01:40|7181.3|7169.3|7188.7|7176.7|7188.7|7176.7|7181.3|7169.3|2
1729242110000|2024-10-18 09:01:50|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|7184.1|7172.1|1
1729242120000|2024-10-18 09:02:00|7183.4|7171.4|7177.3|7165.3|7183.4|7171.4|7177.3|7165.3|1
1729242130000|2024-10-18 09:02:10|7176.3|7164.3|7174.5|7162.5|7176.3|7164.3|7174.3|7162.3|1
1729242140000|2024-10-18 09:02:20|7174.6|7162.6|7174.6|7162.6|7174.6|7162.6|7174.5|7162.5|0
1729242150000|2024-10-18 09:02:30|7174.5|7162.5|7175.1|7163.1|7175.1|7163.1|7174.1|7162.1|0
1729242160000|2024-10-18 09:02:40|7169.8|7157.8|7172|7160|7172|7160|7169.8|7157.8|1
1729242170000|2024-10-18 09:02:50|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|7170.6|7158.6|0
1729242190000|2024-10-18 09:03:10|7170.5|7158.5|7170.8|7158.8|7170.8|7158.8|7170.5|7158.5|0
1729242200000|2024-10-18 09:03:20|7170.6|7158.6|7169.6|7157.6|7170.6|7158.6|7169.6|7157.6|0
1729242210000|2024-10-18 09:03:30|7169.4|7157.4|7163.5|7151.5|7169.4|7157.4|7163|7151|3
1729242220000|2024-10-18 09:03:40|7163.8|7151.8|7165.6|7153.6|7167|7155|7163.8|7151.8|0
1729242230000|2024-10-18 09:03:50|7169.6|7157.6|7171.3|7159.3|7171.3|7159.3|7169.6|7157.6|2
1729242240000|2024-10-18 09:04:00|7171.6|7159.6|7174|7162|7174|7162|7171.6|7159.6|0
1729242250000|2024-10-18 09:04:10|7173.5|7161.5|7170.5|7158.5|7173.5|7161.5|7170.5|7158.5|0
1729242290000|2024-10-18 09:04:50|7171.7|7159.7|7172|7160|7173|7161|7171.5|7159.5|0
1729242300000|2024-10-18 09:05:00|7172.6|7160.6|7174.8|7162.8|7174.8|7162.8|7172.6|7160.6|1
1729242310000|2024-10-18 09:05:10|7175.1|7163.1|7184.9|7172.9|7184.9|7172.9|7175.1|7163.1|2
1729242340000|2024-10-18 09:05:40|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|7185.2|7173.2|0
1729242360000|2024-10-18 09:06:00|7185.5|7173.5|7188.3|7176.3|7188.3|7176.3|7183.9|7171.9|2
1729242370000|2024-10-18 09:06:10|7188.7|7176.7|7188.3|7176.3|7188.7|7176.7|7188.3|7176.3|0
1729242380000|2024-10-18 09:06:20|7176.4|7164.4|7176.1|7164.1|7176.4|7164.4|7176.1|7164.1|0
1729242390000|2024-10-18 09:06:30|7176.6|7164.6|7177.4|7165.4|7177.4|7165.4|7176.6|7164.6|0
1729242400000|2024-10-18 09:06:40|7177.6|7165.6|7177.7|7165.7|7177.7|7165.7|7177.6|7165.6|0
1729242410000|2024-10-18 09:06:50|||||||||1
1729242450000|2024-10-18 09:07:30|7178.2|7166.2|7177.6|7165.6|7178.9|7166.9|7177.6|7165.6|1
1729242480000|2024-10-18 09:08:00|7177.3|7165.3|7176.5|7164.5|7177.3|7165.3|7176.5|7164.5|0
1729242490000|2024-10-18 09:08:10|7176.1|7164.1|7175.9|7163.9|7176.9|7164.9|7175.8|7163.8|2
1729242500000|2024-10-18 09:08:20|7175.6|7163.6|7174.4|7162.4|7175.6|7163.6|7174.4|7162.4|0
1729242510000|2024-10-18 09:08:30|7175.1|7163.1|7174.9|7162.9|7175.1|7163.1|7174.9|7162.9|0
1729242520000|2024-10-18 09:08:40|7175.6|7163.6|7177.2|7165.2|7177.2|7165.2|7175.6|7163.6|0
1729242530000|2024-10-18 09:08:50|7174.8|7162.8|7173.8|7161.8|7174.8|7162.8|7173.8|7161.8|0
1729242550000|2024-10-18 09:09:10|7174.5|7162.5|7174.5|7162.5|7174.5|7162.5|7174.5|7162.5|0
1729242560000|2024-10-18 09:09:20|7172.4|7160.4|7173.4|7161.4|7173.4|7161.4|7172.4|7160.4|0
1729242580000|2024-10-18 09:09:40|7160.6|7148.6|7156.4|7144.4|7160.6|7148.6|7156.4|7144.4|2
1729242590000|2024-10-18 09:09:50|7155.6|7143.6|7150.6|7138.6|7155.6|7143.6|7150.6|7138.6|2
1729242600000|2024-10-18 09:10:00|7150.9|7138.9|7150.9|7138.9|7150.9|7138.9|7150.9|7138.9|0
1729242610000|2024-10-18 09:10:10|7150.6|7138.6|7151.1|7139.1|7151.1|7139.1|7150.6|7138.6|0
1729242620000|2024-10-18 09:10:20|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|7151.6|7139.6|1
1729242630000|2024-10-18 09:10:30|7155.2|7143.2|7136.3|7124.3|7155.2|7143.2|7131.9|7119.9|3
1729242640000|2024-10-18 09:10:40|7135.3|7123.3|7137|7125|7137.5|7125.5|7135.3|7123.3|3
1729242650000|2024-10-18 09:10:50|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|0
1729242660000|2024-10-18 09:11:00|7135|7123|7132|7120|7135|7123|7130.6|7118.6|2
1729242670000|2024-10-18 09:11:10|7125.1|7113.1|7126.1|7114.1|7126.1|7114.1|7125.1|7113.1|0
1729242680000|2024-10-18 09:11:20|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|7124.1|7112.1|0
1729242690000|2024-10-18 09:11:30|7124.8|7112.8|7126.3|7114.3|7126.5|7114.5|7124.8|7112.8|0
1729242700000|2024-10-18 09:11:40|7126|7114|7126.8|7114.8|7127.5|7115.5|7126|7114|2
1729242720000|2024-10-18 09:12:00|7126.5|7114.5|7129.1|7117.1|7129.1|7117.1|7126.5|7114.5|0
1729242740000|2024-10-18 09:12:20|7130.3|7118.3|7133.9|7121.9|7133.9|7121.9|7130.3|7118.3|1
1729242750000|2024-10-18 09:12:30|7134.2|7122.2|7136.1|7124.1|7136.4|7124.4|7134.2|7122.2|1
1729242760000|2024-10-18 09:12:40|7136.4|7124.4|7136.7|7124.7|7136.7|7124.7|7136.4|7124.4|0
1729242770000|2024-10-18 09:12:50|7137|7125|7132.4|7120.4|7137|7125|7130.6|7118.6|0
1729242780000|2024-10-18 09:13:00|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|1
1729242790000|2024-10-18 09:13:10|7131.9|7119.9|7132.4|7120.4|7132.4|7120.4|7131.9|7119.9|1
1729242800000|2024-10-18 09:13:20|7132.3|7120.3|7134.1|7122.1|7134.1|7122.1|7132.3|7120.3|0
1729242820000|2024-10-18 09:13:40|7133.1|7121.1|7132.8|7120.8|7133.2|7121.2|7132.8|7120.8|0
1729242830000|2024-10-18 09:13:50|7131.3|7119.3|7131.1|7119.1|7131.3|7119.3|7131.1|7119.1|0
1729242840000|2024-10-18 09:14:00|7129.7|7117.7|7129.7|7117.7|7129.7|7117.7|7129.7|7117.7|0
1729242860000|2024-10-18 09:14:20|7131.4|7119.4|7138.4|7126.4|7138.4|7126.4|7131.4|7119.4|1
1729242870000|2024-10-18 09:14:30|7138.1|7126.1|7140.9|7128.9|7141.1|7129.1|7138.1|7126.1|1
1729242880000|2024-10-18 09:14:40|7141.1|7129.1|7142.6|7130.6|7142.6|7130.6|7138.9|7126.9|0
1729242890000|2024-10-18 09:14:50|7142.7|7130.7|7143.2|7131.2|7143.2|7131.2|7142.7|7130.7|0
1729242900000|2024-10-18 09:15:00|7142.3|7130.3|7139.6|7127.6|7142.3|7130.3|7139.6|7127.6|0
1729242910000|2024-10-18 09:15:10|7139.4|7127.4|7121.8|7109.8|7139.4|7127.4|7121.8|7109.8|1
1729242920000|2024-10-18 09:15:20|7120.2|7108.2|7120.4|7108.4|7120.4|7108.4|7119.6|7107.6|1
1729242930000|2024-10-18 09:15:30|7120.1|7108.1|7116.4|7104.4|7121.1|7109.1|7116.4|7104.4|0
1729242940000|2024-10-18 09:15:40|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|7117.1|7105.1|0
1729242960000|2024-10-18 09:16:00|7116.9|7104.9|7117.3|7105.3|7117.3|7105.3|7116.8|7104.8|0
1729242970000|2024-10-18 09:16:10|7116.6|7104.6|7118.1|7106.1|7118.3|7106.3|7116.1|7104.1|1
1729242980000|2024-10-18 09:16:20|7118.9|7106.9|7119.7|7107.7|7120.4|7108.4|7118.9|7106.9|0
1729242990000|2024-10-18 09:16:30|7120.6|7108.6|7128.1|7116.1|7128.1|7116.1|7120.6|7108.6|1
1729243000000|2024-10-18 09:16:40|7128.2|7116.2|7130.4|7118.4|7130.4|7118.4|7128.2|7116.2|1
1729243020000|2024-10-18 09:17:00|7130|7118|7130.4|7118.4|7130.4|7118.4|7128.5|7116.5|0
1729243030000|2024-10-18 09:17:10|7131.4|7119.4|7131.4|7119.4|7131.4|7119.4|7131.4|7119.4|0
1729243050000|2024-10-18 09:17:30|7130.5|7118.5|7127.5|7115.5|7130.5|7118.5|7127.5|7115.5|0
1729243060000|2024-10-18 09:17:40|7128|7116|7127.9|7115.9|7128|7116|7127.9|7115.9|0
1729243100000|2024-10-18 09:18:20|7127|7115|7116.5|7104.5|7127|7115|7116.5|7104.5|0
1729243120000|2024-10-18 09:18:40|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|7116.2|7104.2|0
1729243130000|2024-10-18 09:18:50|7116.9|7104.9|7116.7|7104.7|7116.9|7104.9|7116.7|7104.7|1
1729243140000|2024-10-18 09:19:00|7116.5|7104.5|7117|7105|7117|7105|7116.1|7104.1|1
1729243150000|2024-10-18 09:19:10|7117.3|7105.3|7117.7|7105.7|7118|7106|7117.3|7105.3|1
1729243190000|2024-10-18 09:19:50|7117.3|7105.3|7117|7105|7117.3|7105.3|7117|7105|0
1729243200000|2024-10-18 09:20:00|7117.3|7105.3|7117|7105|7117.3|7105.3|7117|7105|0
1729243210000|2024-10-18 09:20:10|7115.8|7103.8|7113.7|7101.7|7115.8|7103.8|7113.7|7101.7|2
1729243230000|2024-10-18 09:20:30|7111.6|7099.6|7110.6|7098.6|7111.6|7099.6|7110.6|7098.6|1
1729243240000|2024-10-18 09:20:40|7110.3|7098.3|7109.8|7097.8|7110.3|7098.3|7109.8|7097.8|0
1729243250000|2024-10-18 09:20:50|7099.6|7087.6|7094.7|7082.7|7099.6|7087.6|7093.8|7081.8|7
1729243260000|2024-10-18 09:21:00|7094.4|7082.4|7095.5|7083.5|7096.5|7084.5|7094.4|7082.4|2
1729243270000|2024-10-18 09:21:10|7096.3|7084.3|7097.2|7085.2|7097.2|7085.2|7096.3|7084.3|0
1729243280000|2024-10-18 09:21:20|7099.1|7087.1|7101.1|7089.1|7104.6|7092.6|7099.1|7087.1|0
1729243290000|2024-10-18 09:21:30|7101.4|7089.4|7101.4|7089.4|7101.4|7089.4|7101.2|7089.2|0
1729243300000|2024-10-18 09:21:40|7099.2|7087.2|7094.8|7082.8|7099.2|7087.2|7093.5|7082.8|0
1729243310000|2024-10-18 09:21:50|7094.4|7082.4|7093.8|7081.8|7094.4|7082.4|7093.8|7081.8|0
1729243330000|2024-10-18 09:22:10|7092.9|7084.9|7105|7093|7105.2|7093.2|7092.9|7084.9|3
1729243340000|2024-10-18 09:22:20|7104.1|7092.1|7103.2|7091.2|7104.1|7092.1|7095.3|7087.3|2
1729243350000|2024-10-18 09:22:30|7103.6|7091.6|7110.5|7098.5|7110.5|7098.5|7103.2|7091.2|3
1729243360000|2024-10-18 09:22:40|7110.8|7098.8|7107.7|7095.7|7110.8|7098.8|7107.7|7095.7|2
1729243370000|2024-10-18 09:22:50|7107.3|7095.3|7107.7|7095.7|7108.2|7096.2|7107.3|7095.3|2
1729243380000|2024-10-18 09:23:00|7107.8|7095.8|7109.3|7097.3|7109.3|7097.3|7107.8|7095.8|1
1729243390000|2024-10-18 09:23:10|7110.5|7098.5|7109|7097|7110.5|7098.5|7108.5|7096.5|0
1729243450000|2024-10-18 09:24:10|7109.1|7097.1|7112|7100|7112|7100|7109.1|7097.1|1
1729243470000|2024-10-18 09:24:30|7115.1|7103.1|7115.2|7103.2|7116.4|7104.4|7115.1|7103.1|3
1729243480000|2024-10-18 09:24:40|7114.6|7102.6|7114.1|7102.1|7114.6|7102.6|7114.1|7102.1|0
1729243490000|2024-10-18 09:24:50|7110.5|7098.5|7110.5|7098.5|7110.5|7098.5|7110.5|7098.5|2
1729243500000|2024-10-18 09:25:00|7109.5|7097.5|7110.7|7098.7|7111.4|7099.4|7109.5|7097.5|0
1729243510000|2024-10-18 09:25:10|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|7111.6|7099.6|0
1729243520000|2024-10-18 09:25:20|7113.5|7101.5|7117.7|7105.7|7117.7|7105.7|7113.5|7101.5|0
1729243530000|2024-10-18 09:25:30|7118|7106|7120.3|7108.3|7120.3|7108.3|7117.7|7105.7|0
1729243540000|2024-10-18 09:25:40|7121.1|7109.1|7121.3|7109.3|7121.3|7109.3|7121.1|7109.1|0
1729243550000|2024-10-18 09:25:50|7123.2|7111.2|7120.9|7108.9|7123.2|7111.2|7120.9|7108.9|1
1729243560000|2024-10-18 09:26:00|7120.5|7108.5|7119.9|7107.9|7120.5|7108.5|7119.9|7107.9|0
1729243570000|2024-10-18 09:26:10|7119.8|7107.8|7119.8|7107.8|7119.8|7107.8|7119.8|7107.8|0
1729243620000|2024-10-18 09:27:00|7122.5|7110.5|7122.7|7110.7|7122.7|7110.7|7122.5|7110.5|0
1729243630000|2024-10-18 09:27:10|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|0
1729243640000|2024-10-18 09:27:20|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|7124.8|7112.8|2
1729243660000|2024-10-18 09:27:40|7122.5|7110.5|7114.7|7102.7|7122.5|7110.5|7114.7|7102.7|1
1729243680000|2024-10-18 09:28:00|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|0
1729243690000|2024-10-18 09:28:10|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|0
1729243700000|2024-10-18 09:28:20|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|7113.2|7101.2|0
1729243710000|2024-10-18 09:28:30|7112.1|7100.1|7111.6|7099.6|7112.1|7100.1|7111.6|7099.6|0
1729243720000|2024-10-18 09:28:40|7106.1|7094.1|7105.8|7093.8|7106.1|7094.1|7105.8|7093.8|0
1729243730000|2024-10-18 09:28:50|7105.3|7093.3|7106.4|7094.4|7106.4|7094.4|7105.3|7093.3|0
1729243740000|2024-10-18 09:29:00|7106.5|7094.5|7106.9|7094.9|7106.9|7094.9|7106.5|7094.5|0
1729243750000|2024-10-18 09:29:10|7107.2|7095.2|7106.4|7094.4|7107.5|7095.5|7106.4|7094.4|0
1729243760000|2024-10-18 09:29:20|7105.6|7093.6|7105.6|7093.6|7105.6|7093.6|7105.6|7093.6|0
1729243770000|2024-10-18 09:29:30|7105.3|7093.3|7104.3|7092.3|7105.3|7093.3|7104.3|7092.3|0
1729243780000|2024-10-18 09:29:40|7103.4|7091.4|7103.4|7091.4|7103.4|7091.4|7103.1|7091.1|0
1729243800000|2024-10-18 09:30:00|7102.8|7090.8|7102.8|7090.8|7102.8|7090.8|7102.8|7090.8|0
1729243810000|2024-10-18 09:30:10|7101.7|7089.7|7100.9|7088.9|7101.7|7089.7|7100.9|7088.9|0
1729243830000|2024-10-18 09:30:30|7088.5|7076.5|7088.1|7076.1|7089|7077|7088.1|7076.1|2
1729243840000|2024-10-18 09:30:40|7087.8|7075.8|7088.8|7076.8|7088.8|7076.8|7087.8|7075.8|0
1729243850000|2024-10-18 09:30:50|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|0
1729243870000|2024-10-18 09:31:10|7091.4|7079.4|7096.4|7084.4|7096.4|7084.4|7090.9|7078.9|3
1729243880000|2024-10-18 09:31:20|7094.8|7082.8|7100.1|7088.1|7100.1|7088.1|7094.8|7082.8|1
1729243890000|2024-10-18 09:31:30|7099.9|7087.9|7099.7|7087.7|7099.9|7087.9|7099.6|7087.6|0
1729243900000|2024-10-18 09:31:40|7100|7088|7100.2|7088.2|7100.2|7088.2|7100|7088|1
1729243910000|2024-10-18 09:31:50|7099.7|7087.7|7103.3|7091.3|7103.3|7091.3|7099.7|7087.7|0
1729243920000|2024-10-18 09:32:00|7103.5|7091.5|7103.5|7091.5|7103.8|7091.8|7103.5|7091.5|0
1729243930000|2024-10-18 09:32:10|7102.3|7090.3|7102.3|7090.3|7102.3|7090.3|7102.3|7090.3|0
1729243940000|2024-10-18 09:32:20|7102.5|7090.5|7100.2|7088.2|7102.8|7090.8|7100.2|7088.2|0
1729243950000|2024-10-18 09:32:30|7100.5|7088.5|7101.8|7089.8|7101.8|7089.8|7100.5|7088.5|0
1729243960000|2024-10-18 09:32:40|7101.3|7089.3|7101.8|7089.8|7101.8|7089.8|7101.3|7089.3|0
1729243980000|2024-10-18 09:33:00|7102.5|7090.5|7102.5|7090.5|7102.5|7090.5|7102.5|7090.5|0
1729244000000|2024-10-18 09:33:20|7103|7091|7104.3|7092.3|7104.3|7092.3|7103|7091|0
1729244020000|2024-10-18 09:33:40|7105.7|7093.7|7106.2|7094.2|7106.2|7094.2|7105.7|7093.7|0
1729244060000|2024-10-18 09:34:20|7106.7|7094.7|7103.9|7091.9|7106.7|7094.7|7099.1|7087.1|6
1729244070000|2024-10-18 09:34:30|7104.4|7092.4|7103.6|7091.6|7104.4|7092.4|7103.6|7091.6|1
1729244100000|2024-10-18 09:35:00|7103.5|7091.5|7100.4|7088.4|7103.5|7091.5|7100.4|7088.4|0
1729244110000|2024-10-18 09:35:10|7100.1|7088.1|7100.1|7088.1|7100.1|7088.1|7100.1|7088.1|0
1729244200000|2024-10-18 09:36:40|7099.5|7087.5|7098.6|7086.6|7099.5|7087.5|7098.6|7086.6|0
1729244210000|2024-10-18 09:36:50|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|0
1729244280000|2024-10-18 09:38:00|7101.6|7089.6|7101.6|7089.6|7101.6|7089.6|7101.6|7089.6|0
1729244320000|2024-10-18 09:38:40|7100.9|7088.9|7100.9|7088.9|7100.9|7088.9|7100.9|7088.9|0
1729244350000|2024-10-18 09:39:10|7101.1|7089.1|7101.1|7089.1|7101.1|7089.1|7101.1|7089.1|0
1729244370000|2024-10-18 09:39:30|7099.3|7087.3|7092.1|7080.1|7099.3|7087.3|7091.1|7079.1|0
1729244400000|2024-10-18 09:40:00|7091.1|7079.1|7091.1|7079.1|7091.1|7079.1|7091.1|7079.1|0
1729244430000|2024-10-18 09:40:30|7090.9|7078.9|7090.9|7078.9|7090.9|7078.9|7090.9|7078.9|0
1729244460000|2024-10-18 09:41:00|7091.1|7079.1|7091.6|7079.6|7091.7|7079.7|7091.1|7079.1|1
1729244510000|2024-10-18 09:41:50|7093.5|7081.5|7093.8|7081.8|7093.8|7081.8|7093.5|7081.5|0
1729244530000|2024-10-18 09:42:10|7094.6|7082.6|7096.3|7084.3|7096.3|7084.3|7094.6|7082.6|0
1729244540000|2024-10-18 09:42:20|7096.4|7084.4|7096.8|7084.8|7096.8|7084.8|7096.4|7084.4|0
1729244550000|2024-10-18 09:42:30|7094.1|7082.1|7093.4|7081.4|7094.1|7082.1|7093.4|7081.4|0
1729244560000|2024-10-18 09:42:40|7093.2|7081.2|7092.2|7080.2|7093.2|7081.2|7092.2|7080.2|0
1729244610000|2024-10-18 09:43:30|7092.1|7080.1|7092.1|7080.1|7092.1|7080.1|7092.1|7080.1|0
1729244620000|2024-10-18 09:43:40|7091.9|7079.9|7091.9|7079.9|7091.9|7079.9|7091.9|7079.9|0
1729244640000|2024-10-18 09:44:00|7090.4|7078.4|7090.4|7078.4|7090.4|7078.4|7090.4|7078.4|0
1729244670000|2024-10-18 09:44:30|7089.7|7077.7|7088.5|7076.5|7089.7|7077.7|7088.5|7076.5|0
1729244690000|2024-10-18 09:44:50|7088.4|7076.4|7082.8|7070.8|7088.4|7076.4|7082.6|7070.6|2
1729244700000|2024-10-18 09:45:00|7080.6|7068.6|7079.1|7067.1|7080.6|7068.6|7078.9|7066.9|0
1729244730000|2024-10-18 09:45:30|7081.3|7069.3|7083.1|7071.1|7083.1|7071.1|7081.3|7069.3|2
1729244750000|2024-10-18 09:45:50|7083.6|7071.6|7083|7071|7084.1|7072.1|7083|7071|0
1729244760000|2024-10-18 09:46:00|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|7082.3|7070.3|0
1729244770000|2024-10-18 09:46:10|7081.5|7069.5|7079.4|7067.4|7081.5|7069.5|7079.4|7067.4|0
1729244780000|2024-10-18 09:46:20|7076.5|7064.5|7080.8|7068.8|7080.8|7068.8|7076.5|7064.5|1
1729244800000|2024-10-18 09:46:40|7079.9|7067.9|7079.9|7067.9|7079.9|7067.9|7079.6|7067.6|0
1729244820000|2024-10-18 09:47:00|7082.1|7070.1|7086.9|7074.9|7086.9|7074.9|7082.1|7070.1|1
1729244850000|2024-10-18 09:47:30|7087.2|7075.2|7087.2|7075.2|7087.2|7075.2|7087.2|7075.2|0
1729244870000|2024-10-18 09:47:50|7087.3|7075.3|7087.3|7075.3|7087.3|7075.3|7087.3|7075.3|0
1729244880000|2024-10-18 09:48:00|7087.7|7075.7|7090.9|7078.9|7090.9|7078.9|7087.3|7075.3|2
1729244900000|2024-10-18 09:48:20|7090.4|7078.4|7090.7|7078.7|7090.7|7078.7|7090.4|7078.4|0
1729244940000|2024-10-18 09:49:00|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|7090.6|7078.6|0
1729244950000|2024-10-18 09:49:10|7099.3|7087.3|7097.4|7085.4|7099.3|7087.3|7097.4|7085.4|2
1729244960000|2024-10-18 09:49:20|7096.7|7084.7|7097.7|7085.7|7097.7|7085.7|7096.7|7084.7|1
1729244970000|2024-10-18 09:49:30|7093|7081|7094|7082|7094|7082|7093|7081|3
1729244980000|2024-10-18 09:49:40|7093.3|7081.3|7093.3|7081.3|7093.3|7081.3|7093.3|7081.3|0
1729244990000|2024-10-18 09:49:50|7092.9|7080.9|7092.1|7080.1|7092.9|7080.9|7092.1|7080.1|0
1729245030000|2024-10-18 09:50:30|7082.1|7070.1|7082|7070|7082.1|7070.1|7082|7070|1
1729245040000|2024-10-18 09:50:40|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|0
1729245050000|2024-10-18 09:50:50|7081.8|7069.8|7082|7070|7082|7070|7081.8|7069.8|0
1729245060000|2024-10-18 09:51:00|7082.2|7070.2|7082|7070|7082.2|7070.2|7082|7070|0
1729245070000|2024-10-18 09:51:10|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|7082.2|7070.2|0
1729245080000|2024-10-18 09:51:20|7082|7070|7082|7070|7082|7070|7082|7070|0
1729245100000|2024-10-18 09:51:40|7082.2|7070.2|7084.4|7072.4|7084.4|7072.4|7082.2|7070.2|0
1729245110000|2024-10-18 09:51:50|7096.7|7084.7|7095.8|7083.8|7096.7|7084.7|7090.6|7078.6|4
1729245120000|2024-10-18 09:52:00|7095.7|7083.7|7095.7|7083.7|7095.7|7083.7|7095.7|7083.7|0
1729245130000|2024-10-18 09:52:10|7093.6|7081.6|7093.4|7081.4|7093.6|7081.6|7093.4|7081.4|0
1729245140000|2024-10-18 09:52:20|7093.6|7081.6|7093.6|7081.6|7093.6|7081.6|7093.6|7081.6|0
1729245150000|2024-10-18 09:52:30|7093.1|7081.1|7093.6|7081.6|7093.6|7081.6|7093.1|7081.1|0
1729245160000|2024-10-18 09:52:40|7092.9|7080.9|7094.1|7082.1|7094.3|7082.3|7092.2|7080.2|0
1729245190000|2024-10-18 09:53:10|7094.2|7082.2|7095.2|7083.2|7095.6|7083.6|7094.2|7082.2|0
1729245200000|2024-10-18 09:53:20|7094.9|7082.9|7094.9|7082.9|7094.9|7082.9|7094.9|7082.9|0
1729245220000|2024-10-18 09:53:40|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|7088.9|7076.9|1
1729245280000|2024-10-18 09:54:40|7089.4|7077.4|7089.7|7077.7|7093.1|7081.1|7089.4|7077.4|3
1729245290000|2024-10-18 09:54:50|7086.5|7074.5|7083.7|7071.7|7086.5|7074.5|7083.7|7071.7|2
1729245300000|2024-10-18 09:55:00|7084.4|7072.4|7087.3|7075.3|7087.3|7075.3|7083.3|7071.3|25
1729245320000|2024-10-18 09:55:20|7087.5|7075.5|7087.5|7075.5|7087.5|7075.5|7087.5|7075.5|0
1729245330000|2024-10-18 09:55:30|7082.4|7070.4|7082.4|7070.4|7082.4|7070.4|7082.4|7070.4|0
1729245340000|2024-10-18 09:55:40|7084.1|7072.1|7084.1|7072.1|7084.1|7072.1|7084.1|7072.1|0
1729245370000|2024-10-18 09:56:10|7083.3|7071.3|7083.3|7071.3|7083.3|7071.3|7083.3|7071.3|1
1729245390000|2024-10-18 09:56:30|7082.9|7070.9|7082.9|7070.9|7082.9|7070.9|7082.9|7070.9|0
1729245400000|2024-10-18 09:56:40|7082.6|7070.6|7093.9|7081.9|7094.1|7082.1|7082.6|7070.6|3
1729245410000|2024-10-18 09:56:50|7094.9|7082.9|7095.9|7083.9|7095.9|7083.9|7094.9|7082.9|0
1729245430000|2024-10-18 09:57:10|7096.7|7084.7|7094.5|7082.5|7096.7|7084.7|7094.5|7082.5|0
1729245470000|2024-10-18 09:57:50|7093|7081|7092.2|7080.2|7093|7081|7092|7080|0
1729245490000|2024-10-18 09:58:10|7091.9|7079.9|7091.9|7079.9|7091.9|7079.9|7091.9|7079.9|0
1729245520000|2024-10-18 09:58:40|7092.9|7080.9|7094.9|7082.9|7095.4|7083.4|7092.9|7080.9|1
1729245530000|2024-10-18 09:58:50|7102.7|7090.7|7103.6|7091.6|7103.6|7091.6|7102.7|7090.7|0
1729245540000|2024-10-18 09:59:00|7103.9|7091.9|7108.6|7096.6|7108.6|7096.6|7103.9|7091.9|0
1729245550000|2024-10-18 09:59:10|7107.1|7095.1|7104.3|7092.3|7107.1|7095.1|7103|7091|0
1729245560000|2024-10-18 09:59:20|7105.1|7093.1|7106.5|7094.5|7106.5|7094.5|7104.9|7092.9|0
1729245570000|2024-10-18 09:59:30|7106.8|7094.8|7106.9|7094.9|7106.9|7094.9|7106.8|7094.8|0
1729245580000|2024-10-18 09:59:40|7109.8|7097.8|7118.8|7106.8|7119.9|7107.9|7109.8|7097.8|3
1729245590000|2024-10-18 09:59:50|7119|7107|7118.8|7106.8|7119|7107|7118.8|7106.8|0
1729245600000|2024-10-18 10:00:00|7119|7107|7121|7109|7121|7109|7119|7107|0
1729245610000|2024-10-18 10:00:10|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|7121.3|7109.3|0
1729245630000|2024-10-18 10:00:30|7117.8|7105.8|7115.8|7103.8|7117.8|7105.8|7115.8|7103.8|0
1729245640000|2024-10-18 10:00:40|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|0
1729245650000|2024-10-18 10:00:50|7114.7|7102.7|7117.1|7105.1|7117.1|7105.1|7114.7|7102.7|1
1729245690000|2024-10-18 10:01:30|7118|7106|7118|7106|7118|7106|7118|7106|0
1729245700000|2024-10-18 10:01:40|7117.8|7105.8|7118.1|7106.1|7118.1|7106.1|7117.8|7105.8|0
1729245710000|2024-10-18 10:01:50|7118|7106|7118|7106|7118|7106|7118|7106|0
1729245720000|2024-10-18 10:02:00|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|7116.6|7104.6|0
1729245740000|2024-10-18 10:02:20|7118.2|7106.2|7122.7|7110.7|7122.7|7110.7|7118.2|7106.2|0
1729245790000|2024-10-18 10:03:10|7125.4|7113.4|7125.4|7113.4|7125.6|7113.6|7125.3|7113.3|1
1729245810000|2024-10-18 10:03:30|7125.2|7113.2|7124.6|7112.6|7125.2|7113.2|7124.6|7112.6|0
1729245820000|2024-10-18 10:03:40|7124.1|7112.1|7118.8|7106.8|7124.1|7112.1|7118.8|7106.8|19
1729245830000|2024-10-18 10:03:50|7118.9|7106.9|7109.6|7097.6|7118.9|7106.9|7109.6|7097.6|1
1729245840000|2024-10-18 10:04:00|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|0
1729245890000|2024-10-18 10:04:50|7111.9|7099.9|7111.9|7099.9|7111.9|7099.9|7111.9|7099.9|0
1729245900000|2024-10-18 10:05:00|7113|7101|7113|7101|7113|7101|7113|7101|0
1729245920000|2024-10-18 10:05:20|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|0
1729245930000|2024-10-18 10:05:30|7118.6|7106.6|7119|7107|7119|7107|7118.6|7106.6|1
1729245940000|2024-10-18 10:05:40|7116.7|7104.7|7116.7|7104.7|7116.7|7104.7|7116.7|7104.7|0
1729245960000|2024-10-18 10:06:00|7118.7|7106.7|7124.6|7112.6|7125.1|7113.1|7118.7|7106.7|0
1729245970000|2024-10-18 10:06:10|7125.4|7113.4|7127.2|7115.2|7127.2|7115.2|7125.4|7113.4|2
1729245990000|2024-10-18 10:06:30|7127.3|7115.3|7127.5|7115.5|7127.5|7115.5|7127.3|7115.3|0
1729246000000|2024-10-18 10:06:40|7128.3|7116.3|7128.1|7116.1|7128.3|7116.3|7128|7116|0
1729246020000|2024-10-18 10:07:00|7128.5|7116.5|7128.5|7116.5|7128.5|7116.5|7128.5|7116.5|0
1729246090000|2024-10-18 10:08:10|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|7128.6|7116.6|0
1729246100000|2024-10-18 10:08:20|7129|7117|7129.5|7117.5|7129.5|7117.5|7129|7117|1
1729246130000|2024-10-18 10:08:50|7138.9|7126.9|7137.9|7125.9|7138.9|7126.9|7137.9|7125.9|1
1729246140000|2024-10-18 10:09:00|7137.6|7125.6|7137.8|7125.8|7137.8|7125.8|7137.6|7125.6|2
1729246150000|2024-10-18 10:09:10|7137.4|7125.4|7135.4|7123.4|7137.4|7125.4|7135.4|7123.4|0
1729246170000|2024-10-18 10:09:30|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|7135.6|7123.6|0
1729246180000|2024-10-18 10:09:40|7136.4|7124.4|7136.4|7124.4|7136.4|7124.4|7136.4|7124.4|0
1729246190000|2024-10-18 10:09:50|7136|7124|7135.9|7123.9|7136|7124|7135.9|7123.9|0
1729246200000|2024-10-18 10:10:00|7137|7125|7136.7|7124.7|7138.4|7126.4|7136.7|7124.7|2
1729246210000|2024-10-18 10:10:10|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|7135.3|7123.3|0
1729246220000|2024-10-18 10:10:20|7135|7123|7129.9|7117.9|7135|7123|7129.9|7117.9|3
1729246230000|2024-10-18 10:10:30|7129.5|7117.5|7139.4|7127.4|7141.6|7129.6|7129.5|7117.5|1
1729246240000|2024-10-18 10:10:40|7136.9|7124.9|7136.7|7124.7|7136.9|7124.9|7136.7|7124.7|0
1729246250000|2024-10-18 10:10:50|7141.1|7129.1|7141.8|7129.8|7141.8|7129.8|7139.6|7127.6|1
1729246260000|2024-10-18 10:11:00|7142.2|7130.2|7141.4|7129.4|7142.2|7130.2|7141.2|7129.2|0
1729246270000|2024-10-18 10:11:10|7141.2|7129.2|7141.2|7129.2|7141.6|7129.6|7141.2|7129.2|0
1729246280000|2024-10-18 10:11:20|7153.4|7141.4|7149.2|7137.2|7153.4|7141.4|7148.6|7136.6|2
1729246300000|2024-10-18 10:11:40|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|7149.7|7137.7|0
1729246310000|2024-10-18 10:11:50|7149.1|7137.1|7148.7|7136.7|7149.1|7137.1|7148.7|7136.7|0
1729246320000|2024-10-18 10:12:00|7149.4|7137.4|7152.4|7140.4|7153|7141|7149.4|7137.4|0
1729246330000|2024-10-18 10:12:10|7152|7140|7149.4|7137.4|7152|7140|7149.4|7137.4|0
1729246340000|2024-10-18 10:12:20|7149|7137|7146.6|7134.6|7149|7137|7146.6|7134.6|0
1729246350000|2024-10-18 10:12:30|7144.6|7132.6|7147.2|7135.2|7147.2|7135.2|7144.6|7132.6|0
1729246360000|2024-10-18 10:12:40|7147.6|7135.6|7147.6|7135.6|7147.6|7135.6|7147.6|7135.6|0
1729246370000|2024-10-18 10:12:50|7149.9|7137.9|7151.1|7139.1|7151.1|7139.1|7149.9|7137.9|0
1729246380000|2024-10-18 10:13:00|7150.8|7138.8|7153|7141|7153|7141|7150.8|7138.8|0
1729246420000|2024-10-18 10:13:40|7153.3|7141.3|7158.6|7146.6|7158.6|7146.6|7153.3|7141.3|1
1729246430000|2024-10-18 10:13:50|7160.2|7148.2|7160.2|7148.2|7160.2|7148.2|7160.2|7148.2|0
1729246550000|2024-10-18 10:15:50|7160.4|7148.4|7160.9|7148.9|7160.9|7148.9|7160.4|7148.4|0
1729246560000|2024-10-18 10:16:00|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|0
1729246570000|2024-10-18 10:16:10|7163.2|7151.2|7165.6|7153.6|7165.6|7153.6|7163.2|7151.2|0
1729246600000|2024-10-18 10:16:40|7166.4|7154.4|7165.9|7153.9|7166.4|7154.4|7165.9|7153.9|0
1729246610000|2024-10-18 10:16:50|7166.2|7154.2|7166.2|7154.2|7166.2|7154.2|7166.2|7154.2|0
1729246620000|2024-10-18 10:17:00|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|0
1729246630000|2024-10-18 10:17:10|7166.9|7154.9|7167.9|7155.9|7170.5|7158.5|7166.9|7154.9|2
1729246640000|2024-10-18 10:17:20|7167.4|7155.4|7159.4|7147.4|7167.4|7155.4|7159.4|7147.4|2
1729246650000|2024-10-18 10:17:30|7158.4|7146.4|7162.6|7150.6|7162.6|7150.6|7158.4|7146.4|0
1729246660000|2024-10-18 10:17:40|7162.9|7150.9|7162.9|7150.9|7162.9|7150.9|7162.9|7150.9|0
1729246680000|2024-10-18 10:18:00|7163.2|7151.2|7165.7|7153.7|7165.7|7153.7|7163.2|7151.2|0
1729246690000|2024-10-18 10:18:10|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|0
1729246700000|2024-10-18 10:18:20|7165.4|7153.4|7165.4|7153.4|7165.4|7153.4|7165.4|7153.4|1
1729246710000|2024-10-18 10:18:30|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|7165.1|7153.1|0
1729246720000|2024-10-18 10:18:40|7165.2|7153.2|7165.6|7153.6|7165.6|7153.6|7165.2|7153.2|0
1729246740000|2024-10-18 10:19:00|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|7166.6|7154.6|0
1729246750000|2024-10-18 10:19:10|7166.7|7154.7|7168.6|7156.6|7168.6|7156.6|7166.7|7154.7|0
1729246760000|2024-10-18 10:19:20|7168.4|7156.4|7168.4|7156.4|7168.4|7156.4|7168.4|7156.4|0
1729246770000|2024-10-18 10:19:30|7168.3|7156.3|7168.6|7156.6|7168.6|7156.6|7168.1|7156.1|3
1729246810000|2024-10-18 10:20:10|7168.4|7156.4|7168.4|7156.4|7168.4|7156.4|7168.4|7156.4|0
1729246820000|2024-10-18 10:20:20|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|0
1729246890000|2024-10-18 10:21:30|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|7167.4|7155.4|1
1729246930000|2024-10-18 10:22:10|7166.6|7154.6|7166.4|7154.4|7166.6|7154.6|7165.1|7153.1|3
1729246940000|2024-10-18 10:22:20|7167.9|7155.9|7165.9|7153.9|7167.9|7155.9|7165.9|7153.9|0
1729246980000|2024-10-18 10:23:00|7165.7|7153.7|7164.7|7152.7|7165.7|7153.7|7164.7|7152.7|0
1729246990000|2024-10-18 10:23:10|7165|7153|7165|7153|7165|7153|7165|7153|0
1729247040000|2024-10-18 10:24:00|7165.5|7153.5|7165.5|7153.5|7165.5|7153.5|7165.5|7153.5|0
1729247060000|2024-10-18 10:24:20|7166.4|7154.4|7166.4|7154.4|7166.4|7154.4|7166.4|7154.4|0
1729247110000|2024-10-18 10:25:10|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|7169.9|7157.9|1
1729247130000|2024-10-18 10:25:30|7169.5|7157.5|7168.4|7156.4|7169.5|7157.5|7166.3|7154.3|0
1729247160000|2024-10-18 10:26:00|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|7168.7|7156.7|0
1729247170000|2024-10-18 10:26:10|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|0
1729247220000|2024-10-18 10:27:00|7170|7158|7170|7158|7170|7158|7170|7158|0
1729247240000|2024-10-18 10:27:20|7169.5|7157.5|7170|7158|7170|7158|7169.5|7157.5|1
1729247250000|2024-10-18 10:27:30|7168.5|7160.5|7169|7161|7169|7161|7168.5|7160.5|2
1729247260000|2024-10-18 10:27:40|7170.4|7158.4|7170.4|7158.4|7170.4|7158.4|7170.4|7158.4|1
1729247280000|2024-10-18 10:28:00|7169.9|7157.9|7166.6|7154.6|7169.9|7157.9|7166.6|7154.6|0
1729247290000|2024-10-18 10:28:10|7167.3|7155.3|7167.3|7155.3|7167.3|7155.3|7167.3|7155.3|0
1729247300000|2024-10-18 10:28:20|7167.6|7155.6|7168|7156|7168|7156|7167.6|7155.6|0
1729247340000|2024-10-18 10:29:00|7160.4|7148.4|7161.4|7149.4|7162|7150|7160.3|7148.3|1
1729247350000|2024-10-18 10:29:10|7161.9|7149.9|7163.9|7151.9|7164.2|7152.2|7160.7|7148.7|0
1729247360000|2024-10-18 10:29:20|7164|7152|7164|7152|7164|7152|7164|7152|0
1729247380000|2024-10-18 10:29:40|7166.7|7154.7|7167|7155|7167|7155|7166.7|7154.7|1
1729247400000|2024-10-18 10:30:00|7168|7156|7167.4|7155.4|7168|7156|7167.2|7155.2|1
1729247410000|2024-10-18 10:30:10|7167|7155|7167|7155|7167|7155|7167|7155|0
1729247430000|2024-10-18 10:30:30|7167.3|7155.3|7168|7156|7168.3|7156.3|7167.3|7155.3|0
1729247440000|2024-10-18 10:30:40|7167.8|7155.8|7167.3|7155.3|7168.3|7156.3|7167.3|7155.3|0
1729247470000|2024-10-18 10:31:10|7167.8|7155.8|7168.3|7156.3|7168.3|7156.3|7167.8|7155.8|0
1729247480000|2024-10-18 10:31:20|7167.5|7155.5|7167.5|7155.5|7167.5|7155.5|7167.5|7155.5|1
1729247490000|2024-10-18 10:31:30|7166.8|7154.8|7162|7150|7166.8|7154.8|7161.8|7149.8|0
1729247500000|2024-10-18 10:31:40|7162.7|7150.7|7164.7|7152.7|7164.7|7152.7|7162.7|7150.7|0
1729247520000|2024-10-18 10:32:00|7164.5|7152.5|7164.5|7152.5|7164.5|7152.5|7164.5|7152.5|0
1729247600000|2024-10-18 10:33:20|7164.3|7152.3|7164.5|7152.5|7164.5|7152.5|7164.3|7152.3|0
1729247610000|2024-10-18 10:33:30|7165|7153|7164.8|7152.8|7165|7153|7164.8|7152.8|0
1729247630000|2024-10-18 10:33:50|7164.5|7152.5|7167.5|7155.5|7167.5|7155.5|7164.5|7152.5|0
1729247710000|2024-10-18 10:35:10|7167|7155|7167.1|7155.1|7167.1|7155.1|7167|7155|0
1729247730000|2024-10-18 10:35:30|7167.8|7155.8|7167.8|7155.8|7167.8|7155.8|7167.8|7155.8|0
1729247740000|2024-10-18 10:35:40|7169.8|7157.8|7168.3|7156.3|7169.8|7157.8|7168.3|7156.3|2
1729247800000|2024-10-18 10:36:40|7168.6|7156.6|7169.3|7157.3|7169.3|7157.3|7168.6|7156.6|0
1729247840000|2024-10-18 10:37:20|7169.1|7157.1|7167.4|7155.4|7169.1|7157.1|7167.4|7155.4|0
1729247880000|2024-10-18 10:38:00|7163.2|7151.2|7157.4|7145.4|7163.2|7151.2|7157.4|7145.4|1
1729247890000|2024-10-18 10:38:10|7157.7|7145.7|7147.7|7135.7|7157.7|7145.7|7147.7|7135.7|0
1729247910000|2024-10-18 10:38:30|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|7148.1|7136.1|0
1729247920000|2024-10-18 10:38:40|7149.1|7137.1|7137|7125|7150.9|7138.9|7132.6|7120.6|1
1729247930000|2024-10-18 10:38:50|7136.6|7124.6|7127.4|7115.4|7136.6|7124.6|7126.4|7114.4|4
1729247940000|2024-10-18 10:39:00|7126.7|7114.7|7118|7106|7126.7|7114.7|7111.1|7099.1|3
1729247950000|2024-10-18 10:39:10|7118.3|7106.3|7124|7112|7124|7112|7118.2|7106.2|1
1729247970000|2024-10-18 10:39:30|7124.3|7112.3|7124.5|7112.5|7124.5|7112.5|7124.3|7112.3|0
1729247980000|2024-10-18 10:39:40|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1729247990000|2024-10-18 10:39:50|7125.8|7113.8|7126.3|7114.3|7126.3|7114.3|7125.8|7113.8|0
1729248030000|2024-10-18 10:40:30|7125.3|7113.3|7136.1|7124.1|7144|7132|7125.3|7113.3|3
1729248040000|2024-10-18 10:40:40|7131.1|7119.1|7134.9|7122.9|7135.2|7123.2|7129.7|7117.7|0
1729248050000|2024-10-18 10:40:50|7134.6|7122.6|7134.6|7122.6|7134.6|7122.6|7134.6|7122.6|0
1729248060000|2024-10-18 10:41:00|7139|7127|7139.3|7127.3|7139.3|7127.3|7138.3|7126.3|0
1729248070000|2024-10-18 10:41:10|7139.8|7127.8|7144.1|7132.1|7144.1|7132.1|7139.8|7127.8|0
1729248090000|2024-10-18 10:41:30|7143.8|7131.8|7143.8|7131.8|7143.8|7131.8|7143.8|7131.8|0
1729248100000|2024-10-18 10:41:40|7143|7131|7141.9|7129.9|7143.2|7131.2|7141.9|7129.9|1
1729248140000|2024-10-18 10:42:20|7145.5|7133.5|7142|7130|7145.5|7133.5|7142|7130|3
1729248150000|2024-10-18 10:42:30|7142.3|7130.3|7146.1|7134.1|7146.1|7134.1|7142.3|7130.3|0
1729248180000|2024-10-18 10:43:00|7142.9|7130.9|7142.7|7130.7|7142.9|7130.9|7142.7|7130.7|1
1729248200000|2024-10-18 10:43:20|7144.4|7132.4|7146.1|7134.1|7146.1|7134.1|7144.4|7132.4|0
1729248220000|2024-10-18 10:43:40|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|0
1729248250000|2024-10-18 10:44:10|7146.1|7134.1|7146.1|7134.1|7146.1|7134.1|7146.1|7134.1|0
1729248280000|2024-10-18 10:44:40|7146.3|7134.3|7146.3|7134.3|7146.3|7134.3|7146.3|7134.3|0
1729248290000|2024-10-18 10:44:50|7139.9|7127.9|7141|7129|7141.9|7129.9|7139.9|7127.9|1
1729248300000|2024-10-18 10:45:00|7140|7128|7137.6|7125.6|7140|7128|7137.6|7125.6|0
1729248310000|2024-10-18 10:45:10|7137.3|7125.3|7135.2|7123.2|7137.3|7125.3|7135.2|7123.2|0
1729248320000|2024-10-18 10:45:20|7134.9|7122.9|7134.9|7122.9|7135.5|7123.5|7134.9|7122.9|0
1729248330000|2024-10-18 10:45:30|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|7135.5|7123.5|0
1729248340000|2024-10-18 10:45:40|7138.1|7126.1|7138.1|7126.1|7138.1|7126.1|7138.1|7126.1|0
1729248350000|2024-10-18 10:45:50|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|7140.3|7128.3|1
1729248490000|2024-10-18 10:48:10|7140|7128|7140|7128|7140|7128|7140|7128|0
1729248550000|2024-10-18 10:49:10|7140.3|7128.3|7139.3|7127.3|7140.3|7128.3|7139.3|7127.3|0
1729248560000|2024-10-18 10:49:20|7139|7127|7139|7127|7139|7127|7139|7127|0
1729248570000|2024-10-18 10:49:30|7138.4|7126.4|7138.4|7126.4|7138.4|7126.4|7138.4|7126.4|0
1729248600000|2024-10-18 10:50:00|7132.7|7120.7|7131.6|7119.6|7132.7|7120.7|7131.6|7119.6|1
1729248630000|2024-10-18 10:50:30|7131.4|7119.4|7131.2|7119.2|7131.4|7119.4|7131.2|7119.2|0
1729248650000|2024-10-18 10:50:50|7129.7|7117.7|7120.2|7108.2|7129.7|7117.7|7119.5|7107.5|0
1729248660000|2024-10-18 10:51:00|7119.9|7107.9|7119.4|7107.4|7119.9|7107.9|7119.4|7107.4|0
1729248670000|2024-10-18 10:51:10|7118.8|7106.8|7116.9|7104.9|7118.8|7106.8|7116.9|7104.9|0
1729248680000|2024-10-18 10:51:20|7117.1|7105.1|7119.1|7107.1|7119.1|7107.1|7117.1|7105.1|0
1729248690000|2024-10-18 10:51:30|7118.7|7106.7|7118.9|7106.9|7118.9|7106.9|7118.7|7106.7|0
1729248710000|2024-10-18 10:51:50|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|7118.5|7106.5|1
1729248720000|2024-10-18 10:52:00|7118.7|7106.7|7118.4|7106.4|7118.7|7106.7|7118.4|7106.4|0
1729248730000|2024-10-18 10:52:10|7119.1|7107.1|7116.4|7104.4|7119.4|7107.4|7116.4|7104.4|2
1729248800000|2024-10-18 10:53:20|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|7121.2|7109.2|0
1729248820000|2024-10-18 10:53:40|7116.2|7104.2|7111.7|7099.7|7116.5|7104.5|7111.7|7099.7|1
1729248830000|2024-10-18 10:53:50|7109.4|7097.4|7109.2|7097.2|7109.4|7097.4|7109.2|7097.2|0
1729248850000|2024-10-18 10:54:10|7102.9|7090.9|7102.7|7090.7|7102.9|7090.9|7102.7|7090.7|1
1729248860000|2024-10-18 10:54:20|7102.5|7090.5|7102.5|7090.5|7102.5|7090.5|7102.5|7090.5|0
1729248870000|2024-10-18 10:54:30|7102.4|7090.4|7102.4|7090.4|7102.4|7090.4|7102.4|7090.4|0
1729248900000|2024-10-18 10:55:00|7105.3|7093.3|7105.8|7093.8|7107.5|7095.5|7105.3|7093.3|9
1729248910000|2024-10-18 10:55:10|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|0
1729248940000|2024-10-18 10:55:40|7104.8|7092.8|7104.8|7092.8|7104.8|7092.8|7104.8|7092.8|0
1729248970000|2024-10-18 10:56:10|||||||||1
1729249000000|2024-10-18 10:56:40|7105.1|7093.1|7105.8|7093.8|7105.8|7093.8|7105.1|7093.1|1
1729249070000|2024-10-18 10:57:50|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|1
1729249140000|2024-10-18 10:59:00|7109|7097|7110.7|7098.7|7110.7|7098.7|7109|7097|0
1729249180000|2024-10-18 10:59:40|7111.4|7099.4|7111.4|7099.4|7111.4|7099.4|7111.4|7099.4|0
1729249350000|2024-10-18 11:02:30|7111.8|7099.8|7112.2|7100.2|7112.2|7100.2|7111.8|7099.8|0
1729249370000|2024-10-18 11:02:50|7112.3|7100.3|7115.8|7103.8|7115.8|7103.8|7112.3|7100.3|0
1729249380000|2024-10-18 11:03:00|7115.6|7103.6|7115.6|7103.6|7115.6|7103.6|7115.6|7103.6|0
1729249420000|2024-10-18 11:03:40|7115.2|7103.2|7115.2|7103.2|7115.2|7103.2|7115.2|7103.2|0
1729249440000|2024-10-18 11:04:00|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|0
1729249460000|2024-10-18 11:04:20|7115.2|7103.2|7115.2|7103.2|7115.2|7103.2|7115.2|7103.2|0
1729249480000|2024-10-18 11:04:40|7113.2|7107.2|7117.9|7105.9|7118.5|7107.2|7113.2|7104.7|3
1729249490000|2024-10-18 11:04:50|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|7124.7|7112.7|1
1729249500000|2024-10-18 11:05:00|7125.3|7113.3|7125.3|7113.3|7125.3|7113.3|7125.3|7113.3|0
1729249510000|2024-10-18 11:05:10|7126.6|7114.6|7126.3|7114.3|7126.6|7114.6|7126.3|7114.3|2
1729249530000|2024-10-18 11:05:30|7126|7114|7123|7111|7126|7114|7123|7111|0
1729249560000|2024-10-18 11:06:00|7124|7112|7124|7112|7124|7112|7124|7112|0
1729249570000|2024-10-18 11:06:10|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|7127.9|7115.9|1
1729249580000|2024-10-18 11:06:20|7128.6|7116.6|7127.6|7115.6|7128.6|7118.8|7124.8|7115.1|2
1729249610000|2024-10-18 11:06:50|7127.9|7115.9|7128.4|7116.4|7128.4|7116.4|7127.9|7115.9|1
1729249630000|2024-10-18 11:07:10|7127.7|7115.7|7128.4|7116.4|7128.4|7116.4|7127.7|7115.7|0
1729249670000|2024-10-18 11:07:50|7123|7111|7125|7113|7125|7113|7123|7111|0
1729249830000|2024-10-18 11:10:30|7124|7112|7124|7112|7124|7112|7124|7112|0
1729249860000|2024-10-18 11:11:00|7124.2|7112.2|7124.2|7112.2|7124.2|7112.2|7124.2|7112.2|0
1729249890000|2024-10-18 11:11:30|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|0
1729249910000|2024-10-18 11:11:50|7124.3|7112.3|7124.5|7112.5|7124.5|7112.5|7124.3|7112.3|0
1729250140000|2024-10-18 11:15:40|7124.4|7112.4|7125.9|7113.9|7125.9|7113.9|7124.4|7112.4|0
1729250160000|2024-10-18 11:16:00|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|0
1729250190000|2024-10-18 11:16:30|7130.9|7118.9|7131.1|7119.1|7131.1|7119.1|7130.9|7118.9|1
1729250230000|2024-10-18 11:17:10|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|0
1729250310000|2024-10-18 11:18:30|7131.1|7119.1|7131.1|7119.1|7131.1|7119.1|7131.1|7119.1|0
1729250320000|2024-10-18 11:18:40|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|7130.8|7118.8|0
1729250370000|2024-10-18 11:19:30|7130.9|7118.9|7130.9|7122.9|7131.4|7122.9|7130.9|7118.9|0
1729250420000|2024-10-18 11:20:20|7126.6|7114.6|7126.6|7114.6|7126.6|7114.6|7126.6|7114.6|1
1729250460000|2024-10-18 11:21:00|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|0
1729250470000|2024-10-18 11:21:10|7122.4|7110.4|7120.6|7108.6|7122.4|7110.4|7120.6|7108.6|0
1729250520000|2024-10-18 11:22:00|7119.7|7107.7|7120|7108|7120|7108|7119.7|7107.7|0
1729250560000|2024-10-18 11:22:40|7119.9|7107.9|7118.9|7106.9|7119.9|7107.9|7118.9|7106.9|1
1729250570000|2024-10-18 11:22:50|7119.4|7107.4|7119.4|7107.4|7119.4|7107.4|7119.4|7107.4|1
1729250620000|2024-10-18 11:23:40|7125.9|7113.9|7124.7|7112.7|7126.1|7114.1|7122.2|7110.2|3
1729250630000|2024-10-18 11:23:50|7122.6|7110.6|7122.1|7110.1|7123.9|7111.9|7122.1|7110.1|0
1729250640000|2024-10-18 11:24:00|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|0
1729250650000|2024-10-18 11:24:10|||||||||1
1729250670000|2024-10-18 11:24:30|7120.9|7108.9|7121.1|7109.1|7121.1|7109.1|7120.9|7108.9|0
1729250680000|2024-10-18 11:24:40|7120.7|7108.7|7121.2|7109.2|7121.2|7109.2|7120.7|7108.7|0
1729250730000|2024-10-18 11:25:30|7121.5|7109.5|7121.5|7109.5|7121.9|7109.9|7121.5|7109.5|0
1729250750000|2024-10-18 11:25:50|7122.2|7110.2|7123.5|7111.5|7123.5|7111.5|7122.2|7110.2|0
1729250830000|2024-10-18 11:27:10|7125|7117|7125|7117|7125|7117|7125|7117|0
1729250840000|2024-10-18 11:27:20|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|7123.5|7111.5|1
1729250890000|2024-10-18 11:28:10|7124.2|7112.2|7125|7113|7125.2|7113.2|7124.2|7112.2|0
1729250940000|2024-10-18 11:29:00|7124.7|7112.7|7124|7112|7124.7|7112.7|7124|7112|0
1729250950000|2024-10-18 11:29:10|7121.2|7113.2|7120.5|7112.5|7121.2|7113.2|7120.5|7112.5|1
1729250960000|2024-10-18 11:29:20|7119.3|7107.3|7120.3|7108.3|7120.3|7108.3|7119.3|7107.3|3
1729250990000|2024-10-18 11:29:50|7121|7109|7122.2|7110.2|7122.2|7110.2|7121|7109|2
1729251010000|2024-10-18 11:30:10|7121.7|7109.7|7120.9|7108.9|7121.7|7109.7|7120.9|7108.9|0
1729251020000|2024-10-18 11:30:20|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|0
1729251050000|2024-10-18 11:30:50|7120|7108|7121.8|7109.8|7121.8|7109.8|7120|7108|0
1729251060000|2024-10-18 11:31:00|7121.5|7109.5|7121.2|7109.2|7121.5|7109.5|7121.2|7109.2|0
1729251070000|2024-10-18 11:31:10|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|7120.3|7108.3|15
1729251100000|2024-10-18 11:31:40|7123.8|7111.8|7123.7|7111.7|7123.8|7111.8|7123.7|7111.7|24
1729251140000|2024-10-18 11:32:20|7124|7112|7124.7|7112.7|7124.7|7112.7|7124|7112|0
1729251150000|2024-10-18 11:32:30|7124.2|7112.2|7124.2|7112.2|7124.2|7112.2|7124.2|7112.2|0
1729251160000|2024-10-18 11:32:40|7124|7112|7125.2|7113.2|7125.8|7113.8|7123.7|7111.7|0
1729251180000|2024-10-18 11:33:00|7125.7|7113.7|7125.7|7113.7|7125.7|7113.7|7125.7|7113.7|0
1729251200000|2024-10-18 11:33:20|7124.6|7112.6|7120.7|7108.7|7124.6|7112.6|7120.7|7108.7|0
1729251210000|2024-10-18 11:33:30|7120.8|7108.8|7120.7|7108.7|7120.8|7108.8|7120.7|7108.7|6
1729251220000|2024-10-18 11:33:40|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|0
1729251230000|2024-10-18 11:33:50|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|7120.7|7108.7|0
1729251240000|2024-10-18 11:34:00|7119.3|7107.3|7119.3|7107.3|7119.3|7107.3|7119.3|7107.3|0
1729251250000|2024-10-18 11:34:10|7119|7107|7114.3|7102.3|7119|7107|7114.3|7102.3|1
1729251260000|2024-10-18 11:34:20|7114.7|7102.7|7114.7|7102.7|7114.7|7102.7|7114.7|7102.7|1
1729251270000|2024-10-18 11:34:30|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|7114.6|7102.6|0
1729251300000|2024-10-18 11:35:00|7115.4|7103.4|7117|7105|7117|7105|7115.4|7103.4|0
1729251350000|2024-10-18 11:35:50|7117.3|7105.3|7118.3|7106.3|7118.3|7106.3|7117.3|7105.3|0
1729251390000|2024-10-18 11:36:30|7115.6|7103.6|7115.8|7103.8|7115.8|7103.8|7115.6|7103.6|0
1729251400000|2024-10-18 11:36:40|7114.8|7102.8|7110.8|7098.8|7114.8|7102.8|7110.8|7098.8|0
1729251410000|2024-10-18 11:36:50|7110.6|7098.6|7109.9|7097.9|7110.6|7098.6|7109.9|7097.9|0
1729251450000|2024-10-18 11:37:30|7108.9|7096.9|7108.9|7096.9|7108.9|7096.9|7108.9|7096.9|0
1729251470000|2024-10-18 11:37:50|7107.8|7095.8|7107.9|7095.9|7107.9|7095.9|7107.8|7095.8|1
1729251490000|2024-10-18 11:38:10|7107.8|7095.8|7107.9|7095.9|7107.9|7095.9|7107.4|7095.4|0
1729251510000|2024-10-18 11:38:30|7107.4|7095.4|7107.4|7095.4|7107.4|7095.4|7107.4|7095.4|0
1729251520000|2024-10-18 11:38:40|7106.9|7094.9|7099.7|7087.7|7106.9|7094.9|7099.7|7087.7|2
1729251530000|2024-10-18 11:38:50|7100|7088|7104.2|7092.2|7104.2|7092.2|7100|7088|1
1729251540000|2024-10-18 11:39:00|7103.5|7091.5|7103.5|7091.5|7103.5|7091.5|7103.5|7091.5|0
1729251550000|2024-10-18 11:39:10|7106.8|7094.8|7105.6|7093.6|7106.8|7094.8|7105.6|7093.6|0
1729251560000|2024-10-18 11:39:20|7105.5|7093.5|7105.6|7093.6|7105.6|7093.6|7105.5|7093.5|0
1729251570000|2024-10-18 11:39:30|7106.1|7094.1|7107.1|7095.1|7107.1|7095.1|7106.1|7094.1|0
1729251580000|2024-10-18 11:39:40|7108.6|7096.6|7110.8|7098.8|7110.8|7098.8|7108.6|7096.6|0
1729251610000|2024-10-18 11:40:10|7109.1|7097.1|7096.8|7084.8|7109.1|7097.1|7096.8|7084.8|2
1729251620000|2024-10-18 11:40:20|7097.3|7085.3|7097.8|7085.8|7097.8|7085.8|7097.3|7085.3|0
1729251720000|2024-10-18 11:42:00|7097.1|7085.1|7096.4|7084.4|7097.1|7085.1|7096.4|7084.4|0
1729251730000|2024-10-18 11:42:10|7095.9|7083.9|7095.9|7083.9|7095.9|7083.9|7095.9|7083.9|0
1729251760000|2024-10-18 11:42:40|7096.4|7084.4|7094.9|7082.9|7096.4|7084.4|7094.9|7082.9|2
1729251770000|2024-10-18 11:42:50|7099.4|7087.4|7084.1|7072.1|7099.4|7087.4|7083.6|7071.6|17
1729251780000|2024-10-18 11:43:00|7085.2|7073.2|7075.9|7063.9|7085.2|7073.2|7075.9|7063.9|2
1729251790000|2024-10-18 11:43:10|7069|7057|7070.5|7058.5|7071.2|7059.2|7067.6|7055.6|8
1729251800000|2024-10-18 11:43:20|7066.3|7054.3|7055.6|7043.6|7066.3|7054.3|7050.9|7042.9|8
1729251810000|2024-10-18 11:43:30|7055.2|7043.2|7049.5|7037.5|7055.4|7045.1|7048.7|7036.7|1
1729251820000|2024-10-18 11:43:40|7047.9|7035.9|7047.2|7035.2|7047.9|7035.9|7047.2|7035.2|1
1729251830000|2024-10-18 11:43:50|7048.7|7036.7|7049.2|7037.2|7049.4|7037.4|7048.7|7036.7|0
1729251840000|2024-10-18 11:44:00|7053.4|7041.4|7046.7|7034.7|7053.4|7041.4|7046.7|7034.7|2
1729251850000|2024-10-18 11:44:10|7046.4|7034.4|7047.7|7035.7|7047.7|7035.7|7045.7|7033.7|0
1729251860000|2024-10-18 11:44:20|7048.7|7036.7|7048.2|7036.2|7048.7|7036.7|7048.2|7036.2|0
1729251870000|2024-10-18 11:44:30|7048.3|7036.3|7046.7|7034.7|7048.7|7036.7|7046.7|7034.7|0
1729251880000|2024-10-18 11:44:40|7046.5|7034.5|7044.5|7032.5|7046.5|7034.5|7044.5|7032.5|0
1729251890000|2024-10-18 11:44:50|7045|7033|7045.5|7033.5|7045.5|7033.5|7044.8|7032.8|0
1729251900000|2024-10-18 11:45:00|7041.5|7035.5|7041.9|7033.9|7041.9|7035.5|7041.2|7033.2|2
1729251920000|2024-10-18 11:45:20|7038.8|7030.8|7035.6|7029.6|7038.8|7030.8|7035.6|7029.6|7
1729251930000|2024-10-18 11:45:30|7036.2|7028.2|7036.2|7028.2|7036.2|7029.9|7035.6|7028.2|1
1729251940000|2024-10-18 11:45:40|7036.9|7028.9|7039.9|7027.9|7040.9|7028.9|7036.9|7027.6|1
1729251950000|2024-10-18 11:45:50|7040|7028|7039.9|7027.9|7040|7028|7039.6|7027.6|1
1729251960000|2024-10-18 11:46:00|7038.9|7026.9|7037.8|7025.8|7038.9|7026.9|7037.8|7025.8|0
1729251970000|2024-10-18 11:46:10|7038.5|7026.5|7039.8|7027.8|7039.8|7029.5|7037.1|7026.5|2
1729251990000|2024-10-18 11:46:30|7040.3|7028.3|7040.7|7028.7|7040.7|7028.7|7040.3|7028.3|0
1729252000000|2024-10-18 11:46:40|7043.1|7031.1|7043.1|7031.1|7043.1|7031.1|7043.1|7031.1|0
1729252010000|2024-10-18 11:46:50|7042.1|7030.1|7042.1|7030.1|7042.1|7030.1|7042.1|7030.1|0
1729252020000|2024-10-18 11:47:00|7041.5|7029.5|7042.3|7030.3|7042.3|7030.3|7041.5|7029.5|1
1729252030000|2024-10-18 11:47:10|7041.8|7029.8|7026.8|7014.8|7041.8|7029.8|7026.6|7014.6|4
1729252040000|2024-10-18 11:47:20|7026.5|7014.5|7026.5|7014.5|7026.5|7014.5|7026.5|7014.5|1
1729252050000|2024-10-18 11:47:30|7026.1|7014.1|7027.7|7015.7|7027.7|7015.7|7026.1|7014.1|0
1729252060000|2024-10-18 11:47:40|7026.4|7014.4|7028.2|7016.2|7028.2|7016.2|7026.4|7014.4|0
1729252070000|2024-10-18 11:47:50|7028|7016|7028|7016|7028|7016|7028|7016|0
1729252080000|2024-10-18 11:48:00|7026.5|7014.5|7026.5|7014.5|7026.5|7014.5|7026.5|7014.5|0
1729252090000|2024-10-18 11:48:10|7025.7|7013.7|7026.8|7014.8|7026.8|7014.8|7025.7|7013.7|0
1729252100000|2024-10-18 11:48:20|7025.8|7013.8|7025.3|7013.3|7025.8|7013.8|7025.3|7013.3|1
1729252110000|2024-10-18 11:48:30|7025|7013|7027.2|7015.2|7027.2|7015.2|7025|7013|1
1729252120000|2024-10-18 11:48:40|7027.5|7015.5|7028.8|7016.8|7030.4|7024.4|7027.5|7015.5|13
1729252130000|2024-10-18 11:48:50|7033.3|7021.3|7034.2|7022.2|7034.2|7022.2|7033.3|7021.3|1
1729252140000|2024-10-18 11:49:00|7034.4|7022.4|7035.1|7023.1|7035.9|7023.9|7033.7|7021.7|0
1729252150000|2024-10-18 11:49:10|7035.3|7023.3|7038.9|7026.9|7039.9|7027.9|7035.3|7023.3|2
1729252160000|2024-10-18 11:49:20|7038.8|7026.8|7048.6|7036.6|7048.6|7036.6|7038.8|7026.8|1
1729252170000|2024-10-18 11:49:30|7047.4|7035.4|7047.4|7035.4|7047.4|7035.4|7047.4|7035.4|0
1729252220000|2024-10-18 11:50:20|7045.1|7033.1|7044.7|7032.7|7045.1|7033.1|7044.7|7032.7|1
1729252230000|2024-10-18 11:50:30|7043.4|7031.4|7017.5|7005.5|7043.4|7031.4|7015.3|7003.3|3
1729252240000|2024-10-18 11:50:40|7018.2|7006.2|7020.3|7008.3|7020.3|7008.3|7014.9|7002.9|1
1729252250000|2024-10-18 11:50:50|7020|7008|7020|7008|7020|7008|7020|7008|0
1729252260000|2024-10-18 11:51:00|7019.2|7007.2|7019.2|7007.2|7019.2|7007.2|7019.2|7007.2|0
1729252270000|2024-10-18 11:51:10|7019.9|7007.9|7021.9|7009.9|7021.9|7009.9|7019.9|7007.9|1
1729252280000|2024-10-18 11:51:20|7020.9|7008.9|7020.9|7008.9|7020.9|7008.9|7020.9|7008.9|0
1729252290000|2024-10-18 11:51:30|7019.9|7007.9|7020.5|7008.5|7021|7009|7019.9|7007.9|2
1729252300000|2024-10-18 11:51:40|7020.4|7008.4|7013.3|7001.3|7020.4|7008.4|7013.3|7001.3|1
1729252310000|2024-10-18 11:51:50|7013|7001|7008.2|6996.2|7013|7001|7008.2|6996.2|2
1729252320000|2024-10-18 11:52:00|7008|6996|6998.7|6986.7|7008.7|6996.7|6998.1|6986.1|25
1729252330000|2024-10-18 11:52:10|6999.8|6987.8|7001.7|6989.7|7001.7|6989.7|6999.1|6987.1|1
1729252340000|2024-10-18 11:52:20|7002.7|6990.7|7003.4|6991.4|7005.1|6993.1|7002.7|6990.7|2
1729252350000|2024-10-18 11:52:30|7004.3|6992.3|7004.6|6992.6|7004.6|6992.6|7004.3|6992.3|0
1729252360000|2024-10-18 11:52:40|7005|6993|7005|6993|7005|6993|7005|6993|0
1729252380000|2024-10-18 11:53:00|7005.2|6993.2|7005.4|6993.4|7005.4|6993.4|7005.2|6993.2|0
1729252390000|2024-10-18 11:53:10|7005.2|6993.2|7008.6|6996.6|7009.4|6997.4|7005.2|6993.2|0
1729252400000|2024-10-18 11:53:20|7007.4|6995.4|7010.1|6998.1|7011.9|6999.9|7007.4|6995.4|1
1729252410000|2024-10-18 11:53:30|7009.7|6997.7|7009.7|6997.7|7009.7|6997.7|7009.7|6997.7|0
1729252420000|2024-10-18 11:53:40|7010.1|6998.1|7008.4|6996.4|7010.1|6998.1|7008.4|6996.4|0
1729252440000|2024-10-18 11:54:00|7007.7|6995.7|7007.9|6995.9|7007.9|6995.9|7007.7|6995.7|0
1729252450000|2024-10-18 11:54:10|7007.2|6995.2|7006.9|6994.9|7007.2|6995.2|7006.9|6994.9|0
1729252460000|2024-10-18 11:54:20|7006.5|6994.5|7006|6994|7006.5|6994.5|7006|6994|0
1729252470000|2024-10-18 11:54:30|7005.7|6993.7|7005.4|6993.4|7005.7|6993.7|7005.4|6993.4|0
1729252480000|2024-10-18 11:54:40|7000.4|6988.4|7002.7|6990.7|7003.2|6991.2|7000.4|6988.4|1
1729252490000|2024-10-18 11:54:50|7002.2|6990.2|7001.7|6989.7|7002.4|6990.4|7001.7|6989.7|0
1729252500000|2024-10-18 11:55:00|7001.4|6989.4|6997.7|6985.7|7001.6|6989.6|6997.7|6985.7|2
1729252510000|2024-10-18 11:55:10|6997|6985|6997.5|6985.5|6998|6986|6997|6985|0
1729252520000|2024-10-18 11:55:20|6997.3|6985.3|6996.5|6984.5|6997.3|6985.3|6996.5|6984.5|0
1729252530000|2024-10-18 11:55:30|6996|6984|6995|6983|6996|6984|6995|6983|0
1729252540000|2024-10-18 11:55:40|7001.9|6989.9|7001.5|6989.5|7002.2|6990.2|7001.5|6989.5|0
1729252560000|2024-10-18 11:56:00|7001.9|6989.9|7001.9|6989.9|7001.9|6989.9|7001.9|6989.9|0
1729252570000|2024-10-18 11:56:10|7004.6|6992.6|7002.7|6990.7|7004.6|6992.6|7002.2|6990.2|0
1729252580000|2024-10-18 11:56:20|7002.8|6990.8|7002.8|6990.8|7002.8|6990.8|7002.8|6990.8|0
1729252600000|2024-10-18 11:56:40|7001.5|6989.5|6997.8|6989.8|7001.5|6989.8|6997.8|6988.6|0
1729252610000|2024-10-18 11:56:50|6997.2|6985.2|6997.5|6985.5|6997.7|6985.7|6997.2|6985.2|1
1729252620000|2024-10-18 11:57:00|6996.1|6984.1|6995.8|6983.8|6996.1|6984.1|6995.8|6983.8|1
1729252630000|2024-10-18 11:57:10|6992.7|6980.7|6992.7|6980.7|6992.7|6980.7|6992.7|6980.7|0
1729252640000|2024-10-18 11:57:20|6992.9|6980.9|6992.7|6980.7|6992.9|6980.9|6992.7|6980.7|0
1729252650000|2024-10-18 11:57:30|6993.1|6981.1|6992.6|6980.6|6993.1|6981.1|6992.6|6980.6|0
1729252660000|2024-10-18 11:57:40|6992.4|6980.4|6992.7|6980.7|6992.7|6980.7|6992.4|6980.4|0
1729252670000|2024-10-18 11:57:50|6992.6|6980.6|6992.2|6980.2|6992.6|6980.6|6992.2|6980.2|0
1729252680000|2024-10-18 11:58:00|6992.4|6980.4|6985.2|6973.2|6994.5|6982.5|6984.6|6972.6|6
1729252690000|2024-10-18 11:58:10|6984.7|6972.7|6982.9|6970.9|6985.1|6973.1|6982.9|6970.9|0
1729252700000|2024-10-18 11:58:20|6982.2|6970.2|6982.4|6970.4|6982.9|6970.9|6982.2|6970.2|0
1729252710000|2024-10-18 11:58:30|6981.7|6969.7|6980.7|6968.7|6981.7|6969.7|6980.7|6968.7|0
1729252720000|2024-10-18 11:58:40|6981.7|6969.7|6973.4|6961.4|6981.9|6969.9|6970.8|6958.8|6
1729252730000|2024-10-18 11:58:50|6973.9|6961.9|6973.4|6961.4|6978.6|6966.6|6973.4|6961.4|2
1729252740000|2024-10-18 11:59:00|6973|6961|6969.5|6957.5|6973|6961|6969.4|6957.4|5
1729252750000|2024-10-18 11:59:10|6968.9|6956.9|6970.5|6958.5|6970.5|6958.5|6968|6956|0
1729252760000|2024-10-18 11:59:20|6971.8|6959.8|6968.2|6956.2|6973.9|6961.9|6968|6956|7
1729252770000|2024-10-18 11:59:30|6967.7|6955.7|6962.4|6950.4|6967.7|6955.7|6962.4|6950.4|1
1729252780000|2024-10-18 11:59:40|6964.2|6952.2|6971.1|6959.1|6972.6|6960.6|6964|6952.2|4
1729252790000|2024-10-18 11:59:50|6969.9|6961.9|6975.2|6963.2|6975.6|6964.4|6969.9|6961.9|0
1729252800000|2024-10-18 12:00:00|6975.1|6963.1|6961.3|6949.3|6975.3|6964.9|6960.8|6948.8|13
1729252810000|2024-10-18 12:00:10|6961.1|6949.1|6958.2|6950.2|6961.1|6950.2|6953.6|6945.2|17
1729252820000|2024-10-18 12:00:20|6960.2|6952.2|6971|6959|6971|6959|6959.5|6949.9|10
1729252830000|2024-10-18 12:00:30|6970.7|6958.7|6990|6978|6990.2|6978.2|6969.7|6958.7|4
1729252840000|2024-10-18 12:00:40|6990.2|6978.2|6988|6976|6994.2|6987.5|6982|6970|7
1729252850000|2024-10-18 12:00:50|6987.5|6975.5|6986.8|6974.8|6989.8|6977.8|6985.1|6973.1|2
1729252860000|2024-10-18 12:01:00|6985.1|6973.1|6981.1|6969.1|6985.1|6973.1|6980.1|6968.1|2
1729252870000|2024-10-18 12:01:10|6981|6969|6980.6|6968.6|6981|6969|6978.2|6966.2|0
1729252880000|2024-10-18 12:01:20|6981|6969|6981.3|6969.3|6982.9|6970.9|6979.8|6967.8|5
1729252890000|2024-10-18 12:01:30|6981.8|6969.8|6981.8|6969.8|6981.8|6969.8|6981.8|6969.8|0
1729252900000|2024-10-18 12:01:40|6981.4|6969.4|6995.5|6983.5|6995.5|6983.5|6981.4|6969.4|5
1729252910000|2024-10-18 12:01:50|6995.3|6983.3|6990.1|6978.1|6995.3|6983.3|6988.8|6976.8|1
1729252920000|2024-10-18 12:02:00|6989.3|6977.3|6988.5|6976.5|6989.3|6977.3|6988.1|6976.1|2
1729252930000|2024-10-18 12:02:10|6987.8|6975.8|6984.1|6972.1|6987.8|6975.8|6983.8|6971.8|0
1729252940000|2024-10-18 12:02:20|6984.4|6972.4|6982.2|6970.2|6984.4|6972.4|6982|6970|0
1729252950000|2024-10-18 12:02:30|6982|6970|6983.4|6971.4|6983.4|6971.4|6982|6970|1
1729252970000|2024-10-18 12:02:50|6982.9|6970.9|6977.5|6965.5|6982.9|6970.9|6977.5|6965.5|4
1729252980000|2024-10-18 12:03:00|6977.2|6965.2|6977.2|6965.2|6977.2|6965.2|6977.2|6965.2|0
1729252990000|2024-10-18 12:03:10|6979|6967|6977.9|6965.9|6979|6967|6977.9|6965.9|1
1729253000000|2024-10-18 12:03:20|6977.2|6965.2|6977.2|6965.2|6977.2|6965.2|6977.2|6965.2|1
1729253010000|2024-10-18 12:03:30|6976.9|6964.9|6977.7|6965.7|6977.7|6965.7|6976.9|6964.9|1
1729253020000|2024-10-18 12:03:40|6986|6974|6989|6977|6989|6977|6986|6974|1
1729253030000|2024-10-18 12:03:50|6989.3|6977.3|6989.8|6977.8|6989.8|6977.8|6988.7|6976.7|5
1729253050000|2024-10-18 12:04:10|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|6987.8|6975.8|8
1729253070000|2024-10-18 12:04:30|6989.6|6977.6|6989.6|6977.6|6989.6|6977.6|6989.6|6977.6|0
1729253080000|2024-10-18 12:04:40|6989.8|6977.8|6995.8|6983.8|6995.8|6983.8|6989.1|6977.1|3
1729253090000|2024-10-18 12:04:50|7006.1|6994.1|7006.1|6994.1|7006.1|6994.1|7006.1|6994.1|4
1729253100000|2024-10-18 12:05:00|7007.2|6995.2|7011.6|6999.6|7012.8|7000.8|7007.2|6995.2|1
1729253110000|2024-10-18 12:05:10|7010|6998|6999.6|6987.6|7010|6998|6997.6|6985.6|7
1729253120000|2024-10-18 12:05:20|6998.1|6990.1|7003.3|6991.3|7004.2|6992.2|6998.1|6990.1|4
1729253130000|2024-10-18 12:05:30|7003|6991|7003.8|6991.8|7004.7|6992.7|7002.3|6990.3|0
1729253140000|2024-10-18 12:05:40|7005|6993|7006.3|6994.3|7006.4|6994.4|7005|6993|0
1729253150000|2024-10-18 12:05:50|7006.4|6994.4|7007.3|6995.3|7007.8|6995.8|7006.4|6994.4|0
1729253160000|2024-10-18 12:06:00|7006.9|6994.9|7007.9|6995.9|7007.9|6995.9|7006.9|6994.9|2
1729253170000|2024-10-18 12:06:10|7008.6|6996.6|7008.6|6996.6|7008.6|6996.6|7008.6|6996.6|0
1729253180000|2024-10-18 12:06:20|7007.2|6995.2|7000.8|6988.8|7007.2|6995.3|6998.8|6986.8|5
1729253190000|2024-10-18 12:06:30|7001.8|6989.8|7000.2|6988.2|7001.8|6989.8|7000.2|6988.2|0
1729253200000|2024-10-18 12:06:40|7000.1|6988.1|6995|6983|7000.1|6988.1|6995|6983|2
1729253210000|2024-10-18 12:06:50|6993.1|6985.1|6994.1|6982.1|6995.3|6986.5|6992.5|6982.1|6
1729253220000|2024-10-18 12:07:00|6992.7|6980.7|6987.2|6975.2|6992.7|6980.7|6987|6975|4
1729253230000|2024-10-18 12:07:10|6986.7|6974.7|6986|6974|6986.7|6974.7|6986|6974|0
1729253240000|2024-10-18 12:07:20|6985.2|6973.2|6983.2|6971.2|6985.2|6973.2|6983.2|6971.2|0
1729253250000|2024-10-18 12:07:30|6983.5|6971.5|6982|6970|6983.5|6971.5|6981.5|6969.5|0
1729253260000|2024-10-18 12:07:40|6982.4|6970.4|6987.1|6975.1|6987.1|6975.1|6982.4|6970.4|5
1729253270000|2024-10-18 12:07:50|6989.2|6977.2|6986.7|6974.7|6989.5|6977.5|6985|6973|7
1729253280000|2024-10-18 12:08:00|6986.5|6974.5|6976.8|6964.8|6986.5|6974.5|6976.5|6964.5|1
1729253290000|2024-10-18 12:08:10|6977.5|6965.5|6970.3|6958.3|6977.5|6965.5|6970.2|6958.2|3
1729253300000|2024-10-18 12:08:20|6971.3|6959.3|6971.3|6959.3|6971.3|6959.3|6971.3|6959.3|1
1729253310000|2024-10-18 12:08:30|6975.3|6963.3|6975.6|6963.6|6975.6|6963.6|6975.3|6963.3|2
1729253320000|2024-10-18 12:08:40|6975|6963|6976.4|6964.4|6979.2|6967.2|6974.7|6962.7|2
1729253330000|2024-10-18 12:08:50|6976.8|6964.8|6975.7|6963.7|6976.8|6964.8|6975.7|6963.7|0
1729253340000|2024-10-18 12:09:00|6976.5|6964.5|6970.7|6958.7|6976.5|6964.5|6969.3|6957.3|3
1729253350000|2024-10-18 12:09:10|6970.5|6958.5|6968.1|6956.1|6970.7|6958.7|6966.5|6954.5|1
1729253360000|2024-10-18 12:09:20|6968.3|6956.3|6970.3|6958.3|6970.3|6958.3|6968.3|6956.3|1
1729253370000|2024-10-18 12:09:30|6970.2|6958.2|6969.6|6957.6|6970.5|6958.5|6969|6957|5
1729253380000|2024-10-18 12:09:40|6970.5|6958.5|6972.7|6960.7|6974.3|6964.7|6970.5|6958.5|0
1729253390000|2024-10-18 12:09:50|6971.7|6959.7|6968.6|6960.6|6971.8|6960.6|6968|6956|3
1729253400000|2024-10-18 12:10:00|6966.7|6958.7|6963.7|6951.7|6966.7|6958.7|6963.7|6951.7|6
1729253410000|2024-10-18 12:10:10|6964.7|6952.7|6965.4|6953.4|6965.4|6955.5|6963.5|6952.7|1
1729253430000|2024-10-18 12:10:30|6965|6953|6963.3|6951.3|6965|6953|6963.3|6951.3|3
1729253440000|2024-10-18 12:10:40|6959.6|6947.6|6923.9|6911.9|6959.6|6947.6|6923.9|6911.9|14
1729253450000|2024-10-18 12:10:50|6924.9|6912.9|6903.7|6891.7|6924.9|6912.9|6902.8|6890.9|17
1729253460000|2024-10-18 12:11:00|6901.2|6893.2|6902.7|6890.7|6908|6898.9|6899.2|6890.7|9
1729253470000|2024-10-18 12:11:10|6903.2|6891.2|6910.1|6898.1|6910.1|6898.1|6903.2|6891.2|5
1729253490000|2024-10-18 12:11:30|6912|6900|6912|6900|6912|6900|6912|6900|3
1729253500000|2024-10-18 12:11:40|6911|6899|6905.2|6893.2|6911|6899|6897.9|6890|7
1729253510000|2024-10-18 12:11:50|6904.9|6892.9|6904.5|6892.5|6907.2|6895.2|6904.2|6892.2|13
1729253520000|2024-10-18 12:12:00|6904.8|6892.8|6902.7|6890.7|6905.2|6893.2|6902.7|6890.7|2
1729253530000|2024-10-18 12:12:10|6903|6891|6899|6891|6903|6891|6898.7|6890.7|5
1729253540000|2024-10-18 12:12:20|6903.9|6891.9|6906.3|6894.3|6909.8|6897.8|6903.9|6891.9|4
1729253550000|2024-10-18 12:12:30|6906.8|6894.8|6905.7|6893.7|6906.8|6894.8|6905.7|6893.7|0
1729253560000|2024-10-18 12:12:40|6905.3|6893.3|6901.5|6893.5|6905.3|6893.5|6901.5|6891.2|3
1729253570000|2024-10-18 12:12:50|6900.6|6892.6|6903.8|6891.8|6908.2|6896.2|6900.6|6891.8|4
1729253580000|2024-10-18 12:13:00|6890.9|6878.9|6891.4|6879.4|6891.4|6879.4|6888.4|6876.4|3
1729253590000|2024-10-18 12:13:10|6889.6|6877.6|6888.6|6876.6|6889.6|6877.6|6888.6|6876.6|0
1729253600000|2024-10-18 12:13:20|6889|6877|6884.5|6872.5|6892.4|6880.4|6884.5|6872.5|4
1729253610000|2024-10-18 12:13:30|6883.8|6871.8|6889.6|6877.6|6891.8|6879.8|6883.8|6871.8|3
1729253620000|2024-10-18 12:13:40|6888.9|6876.9|6889.4|6877.4|6889.4|6877.4|6888.9|6876.9|1
1729253630000|2024-10-18 12:13:50|6889.6|6877.6|6888.7|6876.7|6890.3|6878.3|6888.7|6876.7|1
1729253640000|2024-10-18 12:14:00|6892.4|6880.4|6893.5|6881.5|6898|6886|6892.4|6880.4|24
1729253650000|2024-10-18 12:14:10|6893.7|6881.7|6906.2|6894.2|6907.3|6895.3|6893.7|6881.7|2
1729253660000|2024-10-18 12:14:20|6904.3|6892.3|6907.2|6895.2|6907.2|6895.2|6897|6885|10
1729253670000|2024-10-18 12:14:30|6906.8|6894.8|6905.8|6893.8|6906.8|6894.8|6905.8|6893.8|0
1729253680000|2024-10-18 12:14:40|6910.8|6898.8|6908.1|6896.1|6911|6899|6908.1|6896.1|3
1729253690000|2024-10-18 12:14:50|6908.6|6896.6|6920.5|6908.5|6920.5|6908.5|6908.6|6896.6|2
1729253700000|2024-10-18 12:15:00|6920.2|6908.2|6924.8|6912.8|6924.8|6912.8|6916.6|6904.6|3
1729253710000|2024-10-18 12:15:10|6924.7|6912.7|6927.7|6915.7|6927.7|6915.7|6923|6911|2
1729253720000|2024-10-18 12:15:20|6928.2|6916.2|6933.6|6921.6|6933.6|6921.6|6926.6|6914.6|3
1729253730000|2024-10-18 12:15:30|6935.6|6923.6|6939.4|6927.4|6940.6|6928.6|6935.6|6923.6|2
1729253740000|2024-10-18 12:15:40|6944.1|6932.1|6932.3|6920.3|6944.1|6932.1|6932.3|6920.3|21
1729253750000|2024-10-18 12:15:50|6932|6920|6927.9|6915.9|6932|6920|6920.6|6911.9|16
1729253760000|2024-10-18 12:16:00|6928.4|6916.4|6904|6892|6928.4|6916.4|6901.2|6889.2|7
1729253770000|2024-10-18 12:16:10|6903.9|6891.9|6896.9|6884.9|6905.9|6893.9|6893|6881|5
1729253780000|2024-10-18 12:16:20|6895.7|6883.7|6877.3|6865.3|6895.7|6883.7|6875.7|6863.7|1
1729253790000|2024-10-18 12:16:30|6875.5|6863.5|6874|6862|6875.5|6863.5|6874|6862|0
1729253800000|2024-10-18 12:16:40|6872.8|6860.8|6878|6866|6878|6866|6871.9|6859.9|4
1729253810000|2024-10-18 12:16:50|6878.5|6866.5|6886.6|6874.6|6886.6|6874.6|6878.5|6866.5|0
1729253820000|2024-10-18 12:17:00|6886.2|6874.2|6889.4|6877.4|6896.3|6884.3|6886.2|6874.2|8
1729253830000|2024-10-18 12:17:10|6889.2|6877.2|6899.4|6887.4|6899.4|6887.4|6884|6872|17
1729253840000|2024-10-18 12:17:20|6901.1|6889.1|6894.2|6882.2|6901.9|6889.9|6894|6882|8
1729253850000|2024-10-18 12:17:30|6895|6883|6895.2|6883.2|6895.5|6883.5|6895|6883|3
1729253870000|2024-10-18 12:17:50|6893.9|6881.9|6894.4|6882.4|6894.6|6882.6|6892.9|6880.9|1
1729253880000|2024-10-18 12:18:00|6894.6|6882.6|6893.7|6885.7|6894.6|6885.7|6893.7|6882.4|0
1729253890000|2024-10-18 12:18:10|6895.4|6887.4|6906.5|6894.5|6908.5|6896.5|6895.4|6887.4|5
1729253900000|2024-10-18 12:18:20|6906.7|6894.7|6907.2|6895.2|6907.2|6895.2|6906.7|6894.7|0
1729253910000|2024-10-18 12:18:30|6907.5|6895.5|6907.5|6895.5|6907.5|6895.5|6907.5|6895.5|1
1729253920000|2024-10-18 12:18:40|6907.2|6895.2|6906|6894|6907.2|6895.2|6906|6894|0
1729253930000|2024-10-18 12:18:50|6906.4|6894.4|6908|6896|6908|6896|6906.4|6894.4|0
1729253940000|2024-10-18 12:19:00|6910.1|6898.1|6915.7|6903.7|6919.5|6907.5|6910.1|6898.1|3
1729253950000|2024-10-18 12:19:10|6915.8|6903.8|6917.8|6905.8|6917.9|6905.9|6915.8|6903.8|4
1729253970000|2024-10-18 12:19:30|6917.9|6905.9|6918.1|6906.1|6918.1|6906.1|6917.8|6905.8|2
1729253980000|2024-10-18 12:19:40|6918.3|6906.3|6921.1|6909.1|6921.1|6911.1|6918.3|6906.3|1
1729253990000|2024-10-18 12:19:50|6920.3|6908.3|6926.8|6914.8|6928.8|6916.8|6920.3|6908.3|3
1729254000000|2024-10-18 12:20:00|6926.6|6914.6|6929.5|6917.5|6930|6918|6926.5|6914.5|2
1729254010000|2024-10-18 12:20:10|6930.2|6918.2|6934.1|6922.1|6936.3|6924.3|6930.2|6918.2|3
1729254020000|2024-10-18 12:20:20|6935.6|6923.6|6940.5|6928.5|6944.4|6932.4|6935.4|6923.4|16
1729254030000|2024-10-18 12:20:30|6939.7|6927.7|6944.7|6932.7|6944.7|6932.7|6938.7|6926.7|2
1729254040000|2024-10-18 12:20:40|6944|6932|6946.4|6934.4|6946.6|6934.6|6937.2|6925.2|11
1729254050000|2024-10-18 12:20:50|6945.6|6933.6|6947.4|6935.4|6947.4|6935.4|6943.3|6931.3|4
1729254060000|2024-10-18 12:21:00|6948.1|6936.1|6936.7|6928.7|6948.8|6936.8|6936.7|6928.7|10
1729254070000|2024-10-18 12:21:10|6937.8|6925.8|6935.6|6927.6|6937.8|6927.6|6935.6|6925.8|0
1729254080000|2024-10-18 12:21:20|6937.3|6925.3|6937.1|6925.1|6937.3|6925.3|6937.1|6925.1|0
1729254100000|2024-10-18 12:21:40|6937.2|6925.2|6931.4|6919.4|6937.2|6925.2|6929|6919.4|4
1729254110000|2024-10-18 12:21:50|6934.9|6922.9|6933.4|6921.4|6934.9|6922.9|6933.4|6921.4|2
1729254120000|2024-10-18 12:22:00|6932.9|6920.9|6931.8|6919.8|6932.9|6920.9|6931.8|6919.8|0
1729254130000|2024-10-18 12:22:10|6931.5|6919.5|6931.5|6919.5|6931.5|6919.5|6931.5|6919.5|0
1729254140000|2024-10-18 12:22:20|6931.3|6919.3|6931.3|6919.3|6931.3|6919.3|6931.3|6919.3|0
1729254150000|2024-10-18 12:22:30|6930.7|6918.7|6931.3|6919.3|6931.3|6919.3|6930.7|6918.7|0
1729254160000|2024-10-18 12:22:40|6931.8|6919.8|6933.5|6921.5|6933.5|6921.5|6931.8|6919.8|1
1729254170000|2024-10-18 12:22:50|6933.7|6921.7|6934.3|6922.3|6934.3|6922.3|6933.7|6921.7|0
1729254180000|2024-10-18 12:23:00|6935.7|6923.7|6939.3|6927.3|6943|6931|6935.7|6923.7|1
1729254190000|2024-10-18 12:23:10|6938.8|6926.8|6940.3|6928.3|6940.3|6928.3|6938.8|6926.8|0
1729254200000|2024-10-18 12:23:20|6940.8|6928.8|6940.8|6928.8|6940.8|6928.8|6940.8|6928.8|0
1729254210000|2024-10-18 12:23:30|6942.7|6930.7|6942.7|6930.7|6943.5|6931.5|6942.7|6930.7|4
1729254220000|2024-10-18 12:23:40|6940.3|6928.3|6937|6925|6940.3|6928.3|6935.2|6923.2|2
1729254230000|2024-10-18 12:23:50|6936.9|6924.9|6937.9|6925.9|6938.9|6926.9|6936.9|6924.9|2
1729254240000|2024-10-18 12:24:00|6940.5|6928.5|6940.2|6928.2|6940.5|6928.5|6940.2|6928.2|0
1729254250000|2024-10-18 12:24:10|6940|6928|6940.5|6928.5|6942.4|6930.4|6940|6928|2
1729254260000|2024-10-18 12:24:20|6942.2|6930.2|6947.5|6935.5|6952|6940|6942.2|6930.2|10
1729254280000|2024-10-18 12:24:40|6946.9|6934.9|6944.2|6932.2|6946.9|6934.9|6944.2|6932.2|0
1729254290000|2024-10-18 12:24:50|6942.9|6930.9|6939.4|6927.4|6942.9|6930.9|6934|6926.2|3
1729254300000|2024-10-18 12:25:00|6940|6928|6947.3|6935.3|6947.5|6935.5|6936.4|6928|5
1729254310000|2024-10-18 12:25:10|6948.2|6936.2|6948|6936|6948.2|6936.2|6948|6936|0
1729254320000|2024-10-18 12:25:20|6948.2|6936.2|6948.2|6936.2|6948.2|6936.2|6948.2|6936.2|1
1729254330000|2024-10-18 12:25:30|6947.8|6935.8|6947.8|6935.8|6947.8|6935.8|6947.8|6935.8|1
1729254340000|2024-10-18 12:25:40|6948.2|6936.2|6948.3|6936.3|6948.5|6936.5|6948.2|6936.2|1
1729254350000|2024-10-18 12:25:50|6949.2|6937.2|6945.8|6937.8|6950|6938|6945.7|6935.8|4
1729254360000|2024-10-18 12:26:00|6945.7|6937.7|6946.9|6934.9|6946.9|6937.7|6945.7|6934.2|2
1729254390000|2024-10-18 12:26:30|6945|6937|6951.3|6939.3|6951.3|6939.3|6945|6936.4|3
1729254410000|2024-10-18 12:26:50|6951|6939|6949.5|6937.5|6951|6939|6949.5|6937.5|1
1729254430000|2024-10-18 12:27:10|6948.5|6936.5|6948.5|6936.5|6948.5|6936.5|6948.5|6936.5|0
1729254440000|2024-10-18 12:27:20|6948|6936|6948|6936|6948|6936|6948|6936|0
1729254450000|2024-10-18 12:27:30|6949.5|6937.5|6950|6938|6950|6938|6949.5|6937.5|0
1729254470000|2024-10-18 12:27:50|6944.2|6932.2|6942|6930|6944.2|6932.2|6942|6930|3
1729254490000|2024-10-18 12:28:10|6942.4|6930.4|6942.4|6930.4|6942.4|6930.4|6942.4|6930.4|0
1729254500000|2024-10-18 12:28:20|6941.2|6929.2|6935.4|6923.4|6941.2|6931.2|6934.4|6922.4|3
1729254510000|2024-10-18 12:28:30|6937.1|6925.1|6938.7|6926.7|6938.7|6926.7|6937.1|6925.1|1
1729254520000|2024-10-18 12:28:40|6939.5|6927.5|6943.8|6931.8|6943.8|6931.8|6939.5|6927.5|1
1729254530000|2024-10-18 12:28:50|6945.5|6933.5|6951|6939|6951.9|6939.9|6945.5|6933.5|1
1729254540000|2024-10-18 12:29:00|6951.3|6939.3|6945.3|6933.3|6951.8|6939.8|6945.3|6933.3|3
1729254550000|2024-10-18 12:29:10|6944.5|6932.5|6944.1|6932.1|6944.5|6932.5|6944.1|6932.1|0
1729254560000|2024-10-18 12:29:20|6947.1|6935.1|6946.4|6934.4|6947.1|6935.1|6946.4|6934.4|0
1729254570000|2024-10-18 12:29:30|6945.3|6933.3|6945.3|6933.3|6945.3|6933.3|6945.3|6933.3|1
1729254580000|2024-10-18 12:29:40|6945.7|6933.7|6945|6933|6945.7|6933.7|6945|6933|0
1729254600000|2024-10-18 12:30:00|6945.3|6933.3|6945.3|6933.3|6945.3|6933.3|6945.3|6933.3|2
1729254610000|2024-10-18 12:30:10|6945.7|6933.7|6945.7|6933.7|6945.7|6933.7|6945.7|6933.7|0
1729254630000|2024-10-18 12:30:30|6943.8|6931.8|6936.3|6924.3|6943.8|6931.8|6936.3|6924.3|5
1729254640000|2024-10-18 12:30:40|6941.3|6929.3|6941.3|6929.3|6941.3|6929.3|6941.3|6929.3|1
1729254660000|2024-10-18 12:31:00|6943.8|6931.8|6944|6932|6944|6932|6943.8|6931.8|0
1729254670000|2024-10-18 12:31:10|6944.3|6932.3|6944.7|6932.7|6944.7|6932.7|6943.8|6931.8|0
1729254680000|2024-10-18 12:31:20|||||||||1
1729254690000|2024-10-18 12:31:30|6945.2|6933.2|6945.2|6933.2|6945.2|6933.2|6945.2|6933.2|0
1729254700000|2024-10-18 12:31:40|6944.7|6932.7|6940.5|6928.5|6944.7|6932.7|6940.5|6928.5|0
1729254710000|2024-10-18 12:31:50|6939.7|6927.7|6941|6929|6941|6929|6939.3|6927.3|1
1729254730000|2024-10-18 12:32:10|6942.8|6930.8|6942.1|6930.1|6943.3|6931.3|6942.1|6930.1|1
1729254740000|2024-10-18 12:32:20|6943.3|6931.3|6943.3|6931.3|6943.3|6931.3|6943.3|6931.3|0
1729254760000|2024-10-18 12:32:40|6943.5|6931.5|6943.5|6931.5|6943.5|6931.5|6943.5|6931.5|0
1729254770000|2024-10-18 12:32:50|6943.6|6931.6|6949.3|6937.3|6949.4|6937.4|6943.6|6931.6|3
1729254800000|2024-10-18 12:33:20|||||||||1
1729254830000|2024-10-18 12:33:50|6949|6937|6947.9|6935.9|6949|6937|6947.9|6935.9|0
1729254840000|2024-10-18 12:34:00|6946.9|6934.9|6936.8|6924.8|6946.9|6934.9|6934.5|6922.5|9
1729254860000|2024-10-18 12:34:20|6938.7|6926.7|6938.7|6926.7|6938.8|6926.8|6938.2|6926.2|1
1729254870000|2024-10-18 12:34:30|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|0
1729254890000|2024-10-18 12:34:50|6938.7|6926.7|6936.8|6924.8|6938.7|6926.7|6936.2|6924.2|1
1729254900000|2024-10-18 12:35:00|6935.7|6923.7|6937.1|6925.1|6937.1|6925.1|6935.7|6923.7|0
1729254910000|2024-10-18 12:35:10|6937.9|6925.9|6937.3|6925.3|6938.6|6926.6|6936.8|6924.8|0
1729254920000|2024-10-18 12:35:20|6937.1|6925.1|6938.6|6926.6|6938.6|6926.6|6937.1|6925.1|2
1729254930000|2024-10-18 12:35:30|6937.8|6925.8|6937.8|6925.8|6937.8|6925.8|6937.8|6925.8|0
1729254940000|2024-10-18 12:35:40|6937.3|6925.3|6936.7|6924.7|6937.5|6925.5|6936.7|6924.7|2
1729254960000|2024-10-18 12:36:00|6936.3|6924.3|6936.3|6924.3|6936.3|6924.3|6936.3|6924.3|0
1729254970000|2024-10-18 12:36:10|6936.7|6924.7|6931|6919|6936.7|6924.7|6930.8|6918.8|1
1729254980000|2024-10-18 12:36:20|6931.8|6919.8|6932|6920|6932|6920|6931|6919|4
1729254990000|2024-10-18 12:36:30|6931.3|6919.3|6930.8|6918.8|6931.5|6919.5|6930.8|6918.8|1
1729255000000|2024-10-18 12:36:40|6931|6919|6931|6919|6931|6919|6931|6919|0
1729255010000|2024-10-18 12:36:50|6930.8|6918.8|6930.3|6918.3|6930.8|6918.8|6930.3|6918.3|1
1729255020000|2024-10-18 12:37:00|6930.6|6918.6|6931|6919|6931|6919|6930.6|6918.6|0
1729255030000|2024-10-18 12:37:10|6930.7|6918.7|6930.3|6918.3|6930.7|6918.7|6930.3|6918.3|0
1729255040000|2024-10-18 12:37:20|6929.8|6917.8|6929.5|6917.5|6930|6918|6929.5|6917.5|3
1729255050000|2024-10-18 12:37:30|6929.1|6917.1|6928|6916|6929.1|6917.1|6928|6916|1
1729255060000|2024-10-18 12:37:40|6928.5|6916.5|6929|6917|6929|6917|6928.5|6916.5|0
1729255080000|2024-10-18 12:38:00|6928.6|6916.6|6928.6|6916.6|6928.6|6916.6|6928.6|6916.6|0
1729255090000|2024-10-18 12:38:10|6928.8|6916.8|6929.3|6917.3|6929.8|6917.8|6928.8|6916.8|2
1729255100000|2024-10-18 12:38:20|6929.5|6917.5|6929.3|6917.3|6929.5|6917.5|6929.3|6917.3|0
1729255110000|2024-10-18 12:38:30|6930.3|6918.3|6930.3|6918.3|6930.3|6918.3|6930.3|6918.3|0
1729255120000|2024-10-18 12:38:40|6930.6|6918.6|6934.9|6922.9|6934.9|6922.9|6929.6|6918.6|1
1729255140000|2024-10-18 12:39:00|6933.9|6921.9|6925.7|6917.7|6933.9|6921.9|6925.7|6915.8|4
1729255150000|2024-10-18 12:39:10|6925.3|6917.3|6924.8|6916.8|6925.3|6917.3|6924.8|6916.8|0
1729255160000|2024-10-18 12:39:20|6926.5|6918.5|6930|6918|6930|6918.5|6926.5|6917.5|1
1729255170000|2024-10-18 12:39:30|6929.8|6917.8|6930.8|6918.8|6930.8|6918.8|6929.8|6917.8|0
1729255180000|2024-10-18 12:39:40|6933.3|6921.3|6933.3|6921.3|6933.3|6921.3|6933.3|6921.3|1
1729255190000|2024-10-18 12:39:50|6933.7|6921.7|6935.3|6923.3|6935.3|6923.3|6933.7|6921.7|1
1729255200000|2024-10-18 12:40:00|6935.1|6923.1|6935.1|6923.1|6935.1|6923.1|6935.1|6923.1|0
1729255210000|2024-10-18 12:40:10|6935.3|6923.3|6934.1|6922.1|6935.3|6923.3|6934.1|6922.1|1
1729255230000|2024-10-18 12:40:30|6934.4|6922.4|6935.6|6923.6|6935.6|6923.6|6934.4|6922.4|0
1729255240000|2024-10-18 12:40:40|6935.1|6923.1|6935.1|6923.1|6935.1|6923.1|6935.1|6923.1|0
1729255250000|2024-10-18 12:40:50|6934.5|6922.5|6933.1|6921.1|6934.5|6922.5|6933.1|6921.1|0
1729255260000|2024-10-18 12:41:00|6932.5|6920.5|6930.1|6918.1|6932.5|6920.5|6930.1|6918.1|0
1729255270000|2024-10-18 12:41:10|6929.1|6917.1|6929|6917|6929.1|6917.1|6928.8|6916.8|2
1729255290000|2024-10-18 12:41:30|6928.3|6916.3|6928.3|6916.3|6928.3|6916.3|6928.3|6916.3|0
1729255300000|2024-10-18 12:41:40|6928|6916|6928.5|6916.5|6928.5|6916.5|6928|6916|0
1729255320000|2024-10-18 12:42:00|6928.6|6916.6|6929|6917|6929|6917|6928.6|6916.6|0
1729255330000|2024-10-18 12:42:10|6931.3|6923.3|6931.3|6923.3|6931.3|6923.3|6931.3|6923.3|1
1729255340000|2024-10-18 12:42:20|6930.8|6922.8|6931|6923|6931|6923|6930.8|6922.8|0
1729255350000|2024-10-18 12:42:30|6930.8|6922.8|6930.5|6922.5|6930.8|6922.8|6930.5|6922.5|0
1729255360000|2024-10-18 12:42:40|6935.6|6923.6|6935.6|6923.6|6935.6|6923.6|6935.6|6923.6|2
1729255370000|2024-10-18 12:42:50|6936.1|6924.1|6936.3|6924.3|6936.3|6924.3|6936.1|6924.1|0
1729255380000|2024-10-18 12:43:00|6938.8|6926.8|6938.8|6926.8|6938.8|6926.8|6938.8|6926.8|2
1729255390000|2024-10-18 12:43:10|6939.3|6927.3|6938.6|6926.6|6939.3|6927.3|6938.6|6926.6|1
1729255400000|2024-10-18 12:43:20|6938.5|6926.5|6938.5|6926.5|6938.5|6926.5|6938.5|6926.5|0
1729255440000|2024-10-18 12:44:00|6938.3|6926.3|6938|6926|6938.3|6926.3|6938|6926|0
1729255450000|2024-10-18 12:44:10|6937.6|6925.6|6939.8|6927.8|6939.8|6927.8|6937.6|6925.6|1
1729255460000|2024-10-18 12:44:20|6938.1|6930.1|6939.8|6927.8|6939.8|6930.1|6938.1|6927.8|0
1729255470000|2024-10-18 12:44:30|6941.1|6933.1|6945.4|6937.4|6945.8|6938.8|6941.1|6931.4|11
1729255480000|2024-10-18 12:44:40|6944.3|6938.3|6945.4|6937.4|6946.3|6938.6|6944.3|6937.4|3
1729255490000|2024-10-18 12:44:50|6945.8|6937.8|6945.8|6937.8|6945.8|6937.8|6945.8|6937.8|1
1729255500000|2024-10-18 12:45:00|||||||||2
1729255510000|2024-10-18 12:45:10|6946.3|6938.3|6946.6|6934.6|6946.6|6938.3|6944.4|6934.6|3
1729255520000|2024-10-18 12:45:20|6946.3|6934.3|6941.4|6929.4|6946.3|6935.3|6938.9|6926.9|3
1729255530000|2024-10-18 12:45:30|6942.4|6930.4|6941.9|6929.9|6946.4|6935.9|6941.9|6929.9|4
1729255540000|2024-10-18 12:45:40|6941.4|6929.4|6940.1|6928.1|6941.4|6929.4|6940.1|6928.1|0
1729255550000|2024-10-18 12:45:50|6939.9|6927.9|6938|6932|6940.1|6932|6938|6927.9|0
1729255560000|2024-10-18 12:46:00|6941.8|6935.8|6938.3|6926.3|6941.8|6935.8|6937.8|6926.3|8
1729255570000|2024-10-18 12:46:10|6938.4|6926.4|6938.3|6926.3|6938.4|6926.4|6938.3|6926.3|0
1729255590000|2024-10-18 12:46:30|6939.3|6927.3|6939.3|6927.3|6939.3|6927.3|6939.3|6927.3|0
1729255610000|2024-10-18 12:46:50|6939.6|6927.6|6938.1|6930.1|6939.6|6930.1|6938.1|6927.6|1
1729255620000|2024-10-18 12:47:00|6939.6|6927.6|6939.6|6927.6|6939.6|6927.6|6939.6|6927.6|1
1729255630000|2024-10-18 12:47:10|6938.9|6926.9|6938.3|6926.3|6938.9|6926.9|6937.9|6925.9|1
1729255650000|2024-10-18 12:47:30|6934.4|6922.4|6936.8|6924.8|6937.3|6925.3|6934.4|6922.4|4
1729255660000|2024-10-18 12:47:40|6936.3|6924.3|6936.4|6924.4|6936.4|6924.4|6936.3|6924.3|0
1729255670000|2024-10-18 12:47:50|6932.3|6924.3|6932.3|6924.3|6932.3|6924.3|6932.3|6924.3|0
1729255680000|2024-10-18 12:48:00|6930.9|6922.9|6925.8|6917.8|6932.7|6922.9|6925.4|6916.6|6
1729255690000|2024-10-18 12:48:10|6927.5|6919.5|6930.8|6918.8|6930.9|6919.5|6927.5|6918.4|3
1729255700000|2024-10-18 12:48:20|6929.6|6917.6|6929.6|6917.6|6929.6|6917.6|6929.6|6917.6|0
1729255710000|2024-10-18 12:48:30|6930.9|6918.9|6930.9|6918.9|6930.9|6918.9|6930.9|6918.9|0
1729255720000|2024-10-18 12:48:40|6931.2|6919.2|6931.9|6919.9|6931.9|6919.9|6931.2|6919.2|0
1729255740000|2024-10-18 12:49:00|6931.8|6919.8|6930.8|6918.8|6931.8|6919.8|6930.8|6918.8|3
1729255750000|2024-10-18 12:49:10|6928.9|6920.9|6930.8|6918.8|6930.8|6920.9|6928.9|6918.8|1
1729255760000|2024-10-18 12:49:20|6929.3|6921.3|6929.3|6921.3|6929.3|6921.3|6929.3|6921.3|0
1729255780000|2024-10-18 12:49:40|6932.4|6920.4|6932.3|6920.3|6932.4|6920.4|6932.3|6920.3|4
1729255790000|2024-10-18 12:49:50|6930.2|6924.2|6930.2|6924.2|6930.2|6924.2|6930.2|6924.2|0
1729255800000|2024-10-18 12:50:00|6928.7|6922.7|6931.3|6919.3|6931.3|6922.7|6926.3|6915.8|5
1729255810000|2024-10-18 12:50:10|6931.7|6919.7|6931.9|6919.9|6932.4|6920.4|6931.7|6919.7|1
1729255820000|2024-10-18 12:50:20|6929.8|6917.8|6928.8|6916.8|6929.8|6917.8|6928.8|6916.8|5
1729255830000|2024-10-18 12:50:30|6928.9|6916.9|6924.6|6918.6|6928.9|6918.9|6924.6|6916.9|0
1729255840000|2024-10-18 12:50:40|6924.3|6918.3|6928|6920|6929.3|6920|6924.3|6916.3|7
1729255850000|2024-10-18 12:50:50|6931.9|6919.9|6934.5|6922.5|6934.5|6922.5|6931.9|6919.9|1
1729255860000|2024-10-18 12:51:00|6939.5|6927.5|6941.2|6929.2|6942.7|6930.7|6939.5|6927.5|3
1729255870000|2024-10-18 12:51:10|6944.6|6932.6|6942.5|6930.5|6944.6|6932.6|6942.5|6930.5|0
1729255880000|2024-10-18 12:51:20|6942.9|6930.9|6943.9|6931.9|6943.9|6931.9|6942.9|6930.9|2
1729255890000|2024-10-18 12:51:30|6944.4|6932.4|6945.2|6933.2|6951.4|6939.4|6943.9|6931.9|6
1729255900000|2024-10-18 12:51:40|6944.2|6932.2|6944.9|6932.9|6945.1|6933.1|6942.8|6930.8|0
1729255910000|2024-10-18 12:51:50|6944.4|6932.4|6943.7|6931.7|6944.4|6932.4|6943.7|6931.7|0
1729255920000|2024-10-18 12:52:00|6942.2|6930.2|6936.4|6924.4|6942.2|6930.2|6936.4|6924.4|1
1729255930000|2024-10-18 12:52:10|6936.2|6924.2|6935.1|6923.1|6936.2|6924.2|6935.1|6923.1|0
1729255940000|2024-10-18 12:52:20|6936.1|6924.1|6936.1|6924.1|6936.1|6924.1|6936.1|6924.1|0
1729255960000|2024-10-18 12:52:40|6935.6|6923.6|6933.9|6921.9|6935.6|6923.6|6933.9|6921.9|0
1729255990000|2024-10-18 12:53:10|6933.4|6921.4|6932.2|6920.2|6933.4|6921.4|6932.2|6920.2|0
1729256000000|2024-10-18 12:53:20|6932.4|6920.4|6933.4|6921.4|6933.4|6921.4|6932.4|6920.4|0
1729256010000|2024-10-18 12:53:30|6931.7|6919.7|6930.2|6918.2|6932.2|6920.2|6930.2|6918.2|1
1729256020000|2024-10-18 12:53:40|6930.4|6918.4|6930.7|6918.7|6930.7|6918.7|6930.4|6918.4|0
1729256050000|2024-10-18 12:54:10|6930.4|6918.4|6929.8|6917.8|6930.4|6918.4|6923|6916|6
1729256060000|2024-10-18 12:54:20|6930.8|6918.8|6930.1|6918.1|6931.5|6919.5|6930.1|6918.1|0
1729256070000|2024-10-18 12:54:30|6930.3|6918.3|6930.9|6918.9|6930.9|6918.9|6930.3|6918.3|2
1729256080000|2024-10-18 12:54:40|6931.1|6919.1|6931.1|6919.1|6931.1|6919.1|6931.1|6919.1|0
1729256090000|2024-10-18 12:54:50|6931.3|6919.3|6930.9|6918.9|6931.3|6919.3|6930.9|6918.9|0
1729256100000|2024-10-18 12:55:00|6933.6|6921.6|6932.2|6920.2|6933.6|6921.6|6931.7|6919.7|4
1729256110000|2024-10-18 12:55:10|6932.4|6920.4|6934.4|6922.4|6934.4|6922.4|6932.4|6920.4|2
1729256120000|2024-10-18 12:55:20|6936.7|6924.7|6937.2|6925.2|6937.7|6925.7|6936|6924|1
1729256130000|2024-10-18 12:55:30|6937.5|6925.5|6940.2|6928.2|6940.2|6928.2|6937.5|6925.5|1
1729256160000|2024-10-18 12:56:00|6939.7|6927.7|6940.4|6928.4|6940.4|6928.4|6938.3|6926.3|0
1729256170000|2024-10-18 12:56:10|6940|6928|6940|6928|6940|6928|6940|6928|0
1729256180000|2024-10-18 12:56:20|6942.7|6930.7|6942.7|6930.7|6942.7|6930.7|6942.7|6930.7|0
1729256190000|2024-10-18 12:56:30|6941.3|6929.3|6941.3|6929.3|6941.3|6929.3|6941.3|6929.3|0
1729256210000|2024-10-18 12:56:50|6939.6|6927.6|6939.3|6927.3|6939.6|6927.6|6939.3|6927.3|3
1729256220000|2024-10-18 12:57:00|6937|6925|6935.5|6923.5|6937|6925|6935.5|6923.5|0
1729256230000|2024-10-18 12:57:10|6937.9|6925.9|6936.2|6924.2|6937.9|6925.9|6936.2|6924.2|0
1729256240000|2024-10-18 12:57:20|6936.8|6924.8|6936.5|6924.5|6938.5|6926.5|6936.2|6924.2|0
1729256250000|2024-10-18 12:57:30|6936.2|6924.2|6937.5|6925.5|6938.2|6926.2|6936.2|6924.2|0
1729256260000|2024-10-18 12:57:40|6937.9|6925.9|6937|6925|6937.9|6925.9|6937|6925|0
1729256270000|2024-10-18 12:57:50|6936.7|6924.7|6928.9|6916.9|6936.7|6924.7|6928.2|6916.2|3
1729256280000|2024-10-18 12:58:00|6929.6|6917.6|6929.6|6917.6|6929.6|6917.6|6929.6|6917.6|0
1729256290000|2024-10-18 12:58:10|6929.9|6917.9|6935.9|6923.9|6935.9|6923.9|6929.9|6917.9|1
1729256310000|2024-10-18 12:58:30|6937.9|6925.9|6937.9|6925.9|6937.9|6925.9|6937.9|6925.9|0
1729256330000|2024-10-18 12:58:50|6937.5|6925.5|6937|6925|6937.5|6925.5|6937|6925|1
1729256340000|2024-10-18 12:59:00|6936.7|6924.7|6936.4|6924.4|6936.9|6924.9|6936.4|6924.4|1
1729256350000|2024-10-18 12:59:10|6934|6922|6935.5|6923.5|6935.5|6923.5|6934|6922|0
1729256360000|2024-10-18 12:59:20|6935.4|6923.4|6935.5|6923.5|6935.5|6923.5|6935.4|6923.4|1
1729256370000|2024-10-18 12:59:30|6936|6924|6937.7|6925.7|6937.9|6925.9|6936|6924|0
1729256380000|2024-10-18 12:59:40|6936.7|6924.7|6936.7|6924.7|6936.7|6924.7|6936.7|6924.7|0
1729256400000|2024-10-18 13:00:00|6936.9|6924.9|6937.7|6925.7|6938.7|6926.7|6936.9|6924.9|0
1729256430000|2024-10-18 13:00:30|||||||||1
1729256450000|2024-10-18 13:00:50|6936.2|6928.2|6936.2|6928.2|6936.2|6928.2|6936.2|6928.2|1
1729256460000|2024-10-18 13:01:00|6934.2|6922.2|6934.2|6922.2|6934.2|6922.2|6934.2|6922.2|1
1729256480000|2024-10-18 13:01:20|6934.5|6922.5|6933.3|6925.3|6934.5|6925.3|6933.3|6922.5|0
1729256490000|2024-10-18 13:01:30|6935|6927|6935|6927|6935|6927|6935|6927|0
1729256500000|2024-10-18 13:01:40|6934.8|6926.8|6934.8|6926.8|6934.8|6926.8|6934.8|6926.8|1
1729256510000|2024-10-18 13:01:50|6934.7|6926.7|6934.3|6922.3|6935.3|6927.3|6934.3|6922.3|5
1729256530000|2024-10-18 13:02:10|6933|6921|6926.5|6918.5|6933.5|6921.5|6926.5|6916|1
1729256540000|2024-10-18 13:02:20|6925.7|6917.7|6928.2|6916.2|6928.3|6918.2|6924.7|6916.2|3
1729256550000|2024-10-18 13:02:30|6928.5|6916.5|6928.5|6916.5|6928.5|6916.5|6928.5|6916.5|0
1729256560000|2024-10-18 13:02:40|6929|6917|6934.8|6922.8|6934.8|6924.5|6927.2|6917|1
1729256570000|2024-10-18 13:02:50|6935.6|6923.6|6932.3|6920.3|6935.6|6925.1|6930.2|6920.3|0
1729256580000|2024-10-18 13:03:00|6932.7|6920.7|6930.8|6918.8|6932.7|6922.5|6930.3|6918.3|2
1729256590000|2024-10-18 13:03:10|6929.8|6921.8|6931|6919|6931|6921.8|6929.8|6919|0
1729256610000|2024-10-18 13:03:30|||||||||1
1729256620000|2024-10-18 13:03:40|6933.7|6921.7|6936.3|6924.3|6936.3|6924.3|6933.7|6921.7|2
1729256630000|2024-10-18 13:03:50|6935.8|6923.8|6934.1|6926.1|6936.3|6926.1|6934.1|6923.8|1
1729256640000|2024-10-18 13:04:00|6936|6924|6934.2|6922.2|6936.1|6926.1|6933.1|6922.2|1
1729256650000|2024-10-18 13:04:10|6935.3|6923.3|6935.3|6923.3|6935.3|6923.3|6935.3|6923.3|0
1729256670000|2024-10-18 13:04:30|6936.2|6924.2|6936|6924|6936.2|6924.2|6936|6924|0
1729256680000|2024-10-18 13:04:40|6936.5|6924.5|6936.5|6924.5|6936.5|6924.5|6936.5|6924.5|1
1729256690000|2024-10-18 13:04:50|6936.8|6924.8|6936.2|6924.2|6936.8|6924.8|6936.2|6924.2|1
1729256700000|2024-10-18 13:05:00|6935.8|6923.8|6934.5|6922.5|6935.8|6923.8|6933.6|6921.6|1
1729256710000|2024-10-18 13:05:10|6934.6|6922.6|6935.2|6923.2|6935.2|6923.2|6934.6|6922.6|0
1729256720000|2024-10-18 13:05:20|6935.3|6923.3|6935.7|6923.7|6935.7|6923.7|6935.3|6923.3|0
1729256730000|2024-10-18 13:05:30|6935.8|6923.8|6936.2|6924.2|6936.2|6924.2|6935.7|6923.7|0
1729256740000|2024-10-18 13:05:40|6935.2|6927.2|6936.2|6924.2|6936.2|6927.2|6935.2|6924.2|0
1729256770000|2024-10-18 13:06:10|6935.5|6923.5|6935.5|6923.5|6935.5|6923.5|6935.5|6923.5|0
1729256790000|2024-10-18 13:06:30|6931.3|6919.3|6930.8|6918.8|6932.2|6920.2|6930.8|6918.8|15
1729256800000|2024-10-18 13:06:40|6931.2|6919.2|6930.7|6918.7|6931.2|6919.2|6930.2|6918.2|1
1729256810000|2024-10-18 13:06:50|6930.5|6918.5|6927.8|6921.8|6930.8|6922.8|6927.8|6918.2|2
1729256820000|2024-10-18 13:07:00|6928.2|6922.2|6928.8|6916.8|6929.7|6922.2|6927.5|6916.8|2
1729256830000|2024-10-18 13:07:10|6929.2|6917.2|6928.7|6916.7|6929.2|6917.2|6928.7|6916.7|0
1729256840000|2024-10-18 13:07:20|6926.2|6918.2|6922.7|6916.7|6926.2|6918.5|6922.7|6916.7|1
1729256850000|2024-10-18 13:07:30|6928.7|6922.7|6928.7|6920.7|6929.8|6922.7|6928.2|6916.7|4
1729256860000|2024-10-18 13:07:40|6933.7|6921.7|6934.3|6926.3|6936.5|6928.2|6932.4|6921.7|4
1729256870000|2024-10-18 13:07:50|6934.5|6926.5|6934.2|6926.2|6934.5|6926.5|6934.2|6926.2|0
1729256880000|2024-10-18 13:08:00|6934.1|6926.1|6936.1|6928.1|6936.1|6928.1|6934.1|6926.1|2
1729256890000|2024-10-18 13:08:10|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|0
1729256900000|2024-10-18 13:08:20|6936|6924|6936.1|6924.1|6936.1|6924.1|6935.6|6923.6|0
1729256910000|2024-10-18 13:08:30|6936|6924|6932.1|6920.1|6936|6924|6932.1|6920.1|1
1729256920000|2024-10-18 13:08:40|6931.3|6919.3|6931.1|6919.1|6931.6|6919.6|6931|6919|1
1729256930000|2024-10-18 13:08:50|6930.6|6922.6|6932.3|6920.3|6933.3|6922.6|6930.6|6920.1|2
1729256940000|2024-10-18 13:09:00|6932.6|6920.6|6932.1|6926.1|6932.8|6926.1|6932.1|6920.6|1
1729256950000|2024-10-18 13:09:10|6949.6|6937.6|6952.2|6940.2|6952.2|6940.2|6949.6|6937.6|9
1729256960000|2024-10-18 13:09:20|6952.1|6940.1|6956.2|6948.2|6956.2|6948.2|6949.2|6937.2|13
1729256970000|2024-10-18 13:09:30|6957.6|6949.6|6955.4|6943.4|6958.6|6949.6|6955.4|6943.4|3
1729256980000|2024-10-18 13:09:40|6955.6|6943.6|6957.5|6945.5|6958|6946|6954.8|6942.8|0
1729256990000|2024-10-18 13:09:50|6962.4|6950.4|6963|6951|6963.9|6951.9|6962.4|6950.4|3
1729257000000|2024-10-18 13:10:00|6963.4|6951.4|6962.5|6950.5|6963.4|6951.4|6962.5|6950.5|0
1729257010000|2024-10-18 13:10:10|6960|6948|6961.4|6949.4|6962|6950|6960|6948|0
1729257020000|2024-10-18 13:10:20|6961.2|6949.2|6959.9|6947.9|6961.2|6949.2|6959.9|6947.9|0
1729257030000|2024-10-18 13:10:30|6959.5|6947.5|6953.8|6941.8|6959.5|6947.5|6953.8|6941.8|2
1729257040000|2024-10-18 13:10:40|6953.1|6941.1|6957.4|6945.4|6957.4|6945.4|6953.1|6941.1|0
1729257050000|2024-10-18 13:10:50|6957.6|6945.6|6955.4|6949.4|6957.9|6949.4|6955.4|6945.4|3
1729257060000|2024-10-18 13:11:00|6961.3|6949.3|6961.3|6949.3|6961.3|6949.3|6961.3|6949.3|3
1729257070000|2024-10-18 13:11:10|6968.1|6956.1|6968.2|6956.2|6968.2|6956.2|6967.1|6955.1|0
1729257080000|2024-10-18 13:11:20|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|0
1729257110000|2024-10-18 13:11:50|6968.9|6956.9|6977.2|6965.2|6977.2|6965.2|6968.4|6956.4|9
1729257120000|2024-10-18 13:12:00|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|0
1729257130000|2024-10-18 13:12:10|6972.9|6960.9|6967.6|6961.6|6972.9|6961.6|6967.6|6957.9|3
1729257140000|2024-10-18 13:12:20|6972.5|6960.5|6974.7|6962.7|6974.7|6962.7|6972.5|6960.5|7
1729257160000|2024-10-18 13:12:40|6975.4|6963.4|6976|6964|6976|6964|6975.4|6963.4|1
1729257180000|2024-10-18 13:13:00|6980.5|6968.5|6980.2|6968.2|6980.5|6968.5|6980.2|6968.2|2
1729257190000|2024-10-18 13:13:10|6977.5|6965.5|6977.6|6965.6|6977.6|6965.6|6977.3|6965.3|0
1729257200000|2024-10-18 13:13:20|6977.5|6965.5|6977.5|6965.5|6977.5|6965.5|6977.5|6965.5|0
1729257210000|2024-10-18 13:13:30|6979.8|6967.8|6979.8|6967.8|6979.8|6967.8|6979.8|6967.8|2
1729257220000|2024-10-18 13:13:40|6981.5|6969.5|6981.5|6969.5|6981.5|6969.5|6981.5|6969.5|0
1729257230000|2024-10-18 13:13:50|6985.7|6973.7|6985.7|6973.7|6985.7|6973.7|6984.7|6972.7|4
1729257260000|2024-10-18 13:14:20|6985.2|6973.2|6984.9|6972.9|6985.2|6973.2|6984.7|6972.7|0
1729257270000|2024-10-18 13:14:30|6985.2|6973.2|6984.7|6972.7|6986.9|6974.9|6984.3|6972.3|0
1729257280000|2024-10-18 13:14:40|6984.8|6972.8|6984.7|6972.7|6984.8|6972.8|6984.7|6972.7|0
1729257290000|2024-10-18 13:14:50|6984.8|6972.8|6992.2|6980.2|6992.2|6980.2|6984.8|6972.8|3
1729257300000|2024-10-18 13:15:00|6992.5|6980.5|7001.4|6989.4|7001.9|6989.9|6992.5|6980.5|4
1729257310000|2024-10-18 13:15:10|7001.6|6989.6|7001.4|6989.4|7001.9|6989.9|7001.4|6989.4|0
1729257320000|2024-10-18 13:15:20|7001.9|6989.9|6998.1|6986.1|7001.9|6989.9|6998.1|6986.1|0
1729257330000|2024-10-18 13:15:30|6998.4|6986.4|7000.9|6988.9|7001.6|6989.6|6998.4|6986.4|3
1729257340000|2024-10-18 13:15:40|7001.5|6989.5|7003.9|6991.9|7003.9|6991.9|7001.5|6989.5|0
1729257350000|2024-10-18 13:15:50|7002.1|6990.1|7015.5|7003.5|7015.5|7003.5|7000.4|6988.4|10
1729257360000|2024-10-18 13:16:00|7016|7004|7021.1|7009.1|7021.1|7009.1|7015.5|7003.5|1
1729257370000|2024-10-18 13:16:10|7021.6|7009.6|7020.7|7008.7|7022.1|7010.1|7020.7|7008.7|2
1729257390000|2024-10-18 13:16:30|7021.1|7009.1|7024.7|7012.7|7032.7|7020.7|7020.2|7008.2|8
1729257400000|2024-10-18 13:16:40|7025.7|7013.7|7026.2|7014.2|7026.2|7014.2|7023.4|7011.4|3
1729257410000|2024-10-18 13:16:50|7026.4|7014.4|7026.2|7014.2|7026.7|7014.7|7026.2|7014.2|0
1729257420000|2024-10-18 13:17:00|7024.9|7012.9|7029.7|7017.7|7029.7|7017.7|7024.2|7012.2|2
1729257430000|2024-10-18 13:17:10|7029.9|7017.9|7027.9|7015.9|7030.1|7018.1|7027.9|7015.9|5
1729257440000|2024-10-18 13:17:20|7025.8|7013.8|7024.9|7012.9|7025.8|7013.8|7024.9|7012.9|2
1729257450000|2024-10-18 13:17:30|7025.2|7013.2|7025.2|7013.2|7025.2|7013.2|7025.2|7013.2|0
1729257460000|2024-10-18 13:17:40|7025.9|7013.9|7027.2|7015.2|7027.2|7015.2|7025.9|7013.9|0
1729257470000|2024-10-18 13:17:50|7027.3|7015.3|7025.2|7013.2|7027.3|7015.3|7025.2|7013.2|0
1729257480000|2024-10-18 13:18:00|7024.4|7012.4|7009.1|6997.1|7024.4|7012.4|7009.1|6997.1|7
1729257490000|2024-10-18 13:18:10|7008.2|6996.2|7006.8|6994.8|7010.5|6998.5|7002.9|6990.9|6
1729257500000|2024-10-18 13:18:20|7007|6995|7002.6|6990.6|7007|6995|7001.8|6989.8|4
1729257510000|2024-10-18 13:18:30|7002.3|6990.3|6996.3|6984.3|7002.3|6990.3|6996.3|6984.3|1
1729257520000|2024-10-18 13:18:40|6998.1|6986.1|6999|6987|6999|6987|6998.1|6986.1|2
1729257530000|2024-10-18 13:18:50|6997.8|6985.8|6997.8|6985.8|6997.8|6985.8|6997.8|6985.8|0
1729257540000|2024-10-18 13:19:00|6998.5|6986.5|6998.5|6986.5|6998.5|6986.5|6998.5|6986.5|0
1729257560000|2024-10-18 13:19:20|6996.4|6984.4|6996|6984|6996.4|6984.4|6996|6984|1
1729257570000|2024-10-18 13:19:30|6995.8|6983.8|6985.3|6973.3|6995.8|6983.8|6985.3|6973.3|1
1729257580000|2024-10-18 13:19:40|6987|6975|6985.8|6973.8|6987.6|6975.6|6985.8|6973.8|0
1729257590000|2024-10-18 13:19:50|6969.3|6957.3|6972|6960|6973.3|6961.3|6967.6|6955.6|9
1729257600000|2024-10-18 13:20:00|6972.3|6960.3|6973.1|6961.1|6973.1|6964.8|6970.5|6958.5|1
1729257610000|2024-10-18 13:20:10|6973.3|6961.3|6974.8|6962.8|6974.8|6962.8|6972.6|6960.6|3
1729257620000|2024-10-18 13:20:20|6972.4|6960.4|6972.3|6960.3|6972.4|6960.4|6972.3|6960.3|0
1729257630000|2024-10-18 13:20:30|6971.9|6959.9|6968.7|6956.7|6971.9|6959.9|6968.2|6956.2|1
1729257640000|2024-10-18 13:20:40|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|0
1729257660000|2024-10-18 13:21:00|6969.6|6957.6|6968.7|6956.7|6969.6|6957.6|6968.7|6956.7|1
1729257670000|2024-10-18 13:21:10|6968.9|6956.9|6968.9|6956.9|6969.1|6957.1|6968.9|6956.9|0
1729257680000|2024-10-18 13:21:20|6969.1|6957.1|6969.1|6957.1|6969.1|6957.1|6969.1|6957.1|0
1729257690000|2024-10-18 13:21:30|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|0
1729257700000|2024-10-18 13:21:40|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|1
1729257710000|2024-10-18 13:21:50|6969.7|6957.7|6969.7|6957.7|6969.7|6957.7|6969.7|6957.7|0
1729257720000|2024-10-18 13:22:00|6971.3|6959.3|6971.9|6959.9|6974.3|6962.3|6971.3|6959.3|4
1729257730000|2024-10-18 13:22:10|6971|6959|6968.5|6956.5|6971|6959|6968.3|6956.3|0
1729257740000|2024-10-18 13:22:20|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|0
1729257750000|2024-10-18 13:22:30|6969.5|6957.5|6969.4|6957.4|6969.5|6957.5|6969.4|6957.4|0
1729257760000|2024-10-18 13:22:40|6970.2|6958.2|6968.4|6956.4|6970.2|6958.2|6968.4|6956.4|0
1729257790000|2024-10-18 13:23:10|6966.8|6954.8|6958.2|6946.2|6966.8|6954.8|6956.9|6944.9|5
1729257800000|2024-10-18 13:23:20|6958.1|6946.1|6957.4|6945.4|6958.1|6946.1|6957.4|6945.4|1
1729257810000|2024-10-18 13:23:30|6957.2|6945.2|6958.2|6946.2|6958.2|6946.2|6957.2|6945.2|0
1729257830000|2024-10-18 13:23:50|6956.1|6948.1|6955.4|6947.4|6957.6|6948.1|6955.1|6945.2|0
1729257840000|2024-10-18 13:24:00|6955.1|6947.1|6955.6|6943.6|6955.6|6947.1|6954.7|6943.6|1
1729257850000|2024-10-18 13:24:10|6953.4|6945.4|6948.6|6940.6|6954.6|6945.4|6948.6|6939.6|2
1729257860000|2024-10-18 13:24:20|6950.3|6942.3|6960.5|6948.5|6962.6|6950.6|6950.3|6942.3|4
1729257870000|2024-10-18 13:24:30|6960.2|6948.2|6962.3|6950.3|6964.7|6952.7|6960|6948|0
1729257880000|2024-10-18 13:24:40|6961.5|6949.5|6963.2|6951.2|6964.5|6952.5|6961.5|6949.5|0
1729257890000|2024-10-18 13:24:50|6962.2|6950.2|6961.7|6949.7|6962.2|6950.2|6961.5|6949.5|0
1729257900000|2024-10-18 13:25:00|6961.5|6949.5|6961.5|6949.5|6961.5|6949.5|6960.7|6948.7|0
1729257910000|2024-10-18 13:25:10|6957|6951|6955.4|6943.4|6957|6951|6955|6943|1
1729257920000|2024-10-18 13:25:20|6954.4|6942.4|6953.9|6941.9|6954.4|6942.4|6953.9|6941.9|1
1729257930000|2024-10-18 13:25:30|6954|6942|6954.5|6942.5|6954.5|6942.5|6952.9|6940.9|1
1729257950000|2024-10-18 13:25:50|6952.7|6944.7|6953|6945|6953|6946.4|6952.4|6944.7|1
1729257960000|2024-10-18 13:26:00|6953.5|6947|6948|6942|6953.5|6947|6948|6941.5|4
1729257970000|2024-10-18 13:26:10|6948.1|6940.1|6947|6941|6948.1|6941.4|6947|6940.1|2
1729257980000|2024-10-18 13:26:20|||||||||2
1729257990000|2024-10-18 13:26:30|6954|6942|6951.8|6945.8|6954|6945.8|6951.8|6941.5|4
1729258000000|2024-10-18 13:26:40|6954|6948|6959.2|6947.2|6963.7|6953.7|6954|6947.2|19
1729258010000|2024-10-18 13:26:50|6957.5|6949.5|6956.7|6944.7|6961.9|6951|6954.4|6942.4|7
1729258020000|2024-10-18 13:27:00|6955.5|6943.5|6957.5|6945.5|6957.5|6945.5|6955.5|6943.5|1
1729258030000|2024-10-18 13:27:10|6957.4|6945.4|6955.7|6943.7|6957.4|6945.4|6955.7|6943.7|0
1729258040000|2024-10-18 13:27:20|6955.8|6943.8|6955.7|6943.7|6956.2|6944.2|6955.7|6943.7|0
1729258050000|2024-10-18 13:27:30|6956.2|6944.2|6951|6945|6956.7|6945.7|6951|6944.2|0
1729258060000|2024-10-18 13:27:40|6950.7|6942.7|6951.7|6943.7|6951.7|6944.7|6950|6942.7|0
1729258080000|2024-10-18 13:28:00|6951.5|6943.5|6951.5|6943.5|6951.5|6943.5|6951.5|6943.5|0
1729258090000|2024-10-18 13:28:10|6955|6943|6951|6939|6955|6943|6951|6939|1
1729258100000|2024-10-18 13:28:20|6951.9|6939.9|6954.5|6942.5|6955|6943|6951.9|6939.9|1
1729258110000|2024-10-18 13:28:30|6955|6943|6954.7|6946.7|6956|6946.7|6954.7|6943|0
1729258120000|2024-10-18 13:28:40|6957.7|6945.7|6956.7|6944.7|6957.7|6945.7|6956.7|6944.7|1
1729258130000|2024-10-18 13:28:50|6957.5|6945.5|6954|6942|6957.5|6945.5|6954|6942|3
1729258140000|2024-10-18 13:29:00|6953.3|6941.3|6955|6943|6955|6943|6952.8|6940.8|0
1729258160000|2024-10-18 13:29:20|||||||||1
1729258190000|2024-10-18 13:29:50|6953.5|6941.5|6950.2|6938.2|6954|6942|6950.2|6938.2|1
1729258200000|2024-10-18 13:30:00|6949.2|6941.2|6944.7|6932.7|6951.2|6941.7|6943|6932.7|10
1729258210000|2024-10-18 13:30:10|6944.2|6932.2|6943.9|6931.9|6944.2|6932.2|6943.9|6931.9|1
1729258220000|2024-10-18 13:30:20|6943.5|6931.5|6940.4|6928.4|6943.5|6931.5|6940.4|6928.4|4
1729258230000|2024-10-18 13:30:30|6940|6928|6939.7|6927.7|6940|6928|6939.4|6927.4|6
1729258240000|2024-10-18 13:30:40|6939.2|6927.2|6933.4|6925.4|6939.2|6927.2|6931.8|6923.2|19
1729258250000|2024-10-18 13:30:50|6933.3|6925.3|6942.9|6930.9|6942.9|6930.9|6931.4|6923.6|16
1729258260000|2024-10-18 13:31:00|6941|6933|6941.4|6933.4|6943|6933.4|6941|6930.9|0
1729258270000|2024-10-18 13:31:10|6940.7|6932.7|6940.5|6928.5|6941.9|6932.7|6940.5|6928.5|1
1729258280000|2024-10-18 13:31:20|6942|6930|6942|6930|6942.2|6930.2|6942|6930|0
1729258290000|2024-10-18 13:31:30|6940.5|6928.5|6939.5|6927.5|6940.5|6928.5|6939.5|6927.5|0
1729258300000|2024-10-18 13:31:40|6939.2|6927.2|6938.4|6926.4|6939.2|6927.2|6938.4|6926.4|0
1729258310000|2024-10-18 13:31:50|6935.3|6927.3|6935.3|6927.3|6935.3|6927.3|6935.3|6927.3|3
1729258320000|2024-10-18 13:32:00|6933.6|6925.6|6931.4|6925.4|6933.6|6926.4|6931.4|6924.4|1
1729258340000|2024-10-18 13:32:20|6934.2|6928.2|6937.5|6925.5|6938|6928.5|6934.2|6924.7|7
1729258350000|2024-10-18 13:32:30|6937|6925|6937|6925|6937|6925|6937|6925|0
1729258360000|2024-10-18 13:32:40|6937.4|6925.4|6938.7|6926.7|6938.7|6926.7|6937.4|6925.4|0
1729258380000|2024-10-18 13:33:00|6938|6926|6937.7|6929.7|6938|6929.7|6937.7|6926|0
1729258390000|2024-10-18 13:33:10|6938.1|6930.1|6936.9|6928.9|6938.1|6930.1|6936.9|6928.9|0
1729258410000|2024-10-18 13:33:30|6938.4|6926.4|6937.7|6925.7|6938.4|6926.4|6937.6|6925.6|0
1729258420000|2024-10-18 13:33:40|6937.6|6925.6|6935.4|6927.4|6937.6|6927.4|6935.4|6925.6|0
1729258440000|2024-10-18 13:34:00|6935.1|6927.1|6950.8|6938.8|6952.2|6942.3|6935.1|6927.1|9
1729258450000|2024-10-18 13:34:10|6950.2|6938.2|6949.2|6937.2|6950.2|6939.7|6947.7|6935.9|3
1729258460000|2024-10-18 13:34:20|6947|6939|6951.9|6939.9|6951.9|6940|6947|6937.5|2
1729258480000|2024-10-18 13:34:40|6952.2|6940.2|6956.2|6944.2|6956.9|6946.1|6952.2|6940.2|2
1729258490000|2024-10-18 13:34:50|6956.1|6944.1|6951.5|6939.5|6956.1|6944.7|6950.4|6938.4|0
1729258500000|2024-10-18 13:35:00|6949.7|6941.7|6949.2|6937.2|6949.7|6941.7|6946.5|6934.5|7
1729258510000|2024-10-18 13:35:10|6950.9|6938.9|6957|6945|6957|6948.5|6949.8|6938.9|4
1729258520000|2024-10-18 13:35:20|6958.5|6946.5|6960.5|6948.5|6960.7|6951.8|6958.5|6946.5|2
1729258530000|2024-10-18 13:35:30|6959.9|6947.9|6957|6949|6960.3|6949|6957|6947.1|0
1729258540000|2024-10-18 13:35:40|6958.4|6946.4|6957.5|6945.5|6958.4|6946.4|6957.5|6945.5|1
1729258550000|2024-10-18 13:35:50|6958.2|6946.2|6958.2|6946.2|6958.2|6946.2|6958.2|6946.2|0
1729258560000|2024-10-18 13:36:00|6958.5|6946.5|6958.5|6946.5|6958.5|6946.5|6958.5|6946.5|0
1729258570000|2024-10-18 13:36:10|6958.9|6946.9|6958.9|6946.9|6958.9|6946.9|6958.9|6946.9|0
1729258580000|2024-10-18 13:36:20|6961.7|6949.7|6961.7|6949.7|6961.7|6949.7|6961.7|6949.7|3
1729258590000|2024-10-18 13:36:30|6961.4|6949.4|6956.4|6950.4|6961.4|6950.4|6955.5|6947.5|3
1729258600000|2024-10-18 13:36:40|6961.7|6949.7|6961|6949|6961.7|6949.7|6961|6949|3
1729258620000|2024-10-18 13:37:00|6958|6950|6950.7|6944.7|6958|6950|6950.7|6944.4|7
1729258630000|2024-10-18 13:37:10|6955.2|6943.2|6958.2|6946.2|6958.2|6946.2|6953.2|6943.2|2
1729258640000|2024-10-18 13:37:20|6955.7|6947.7|6955.7|6947.7|6955.7|6947.7|6955.7|6947.7|0
1729258650000|2024-10-18 13:37:30|6955.4|6947.4|6955.4|6947.4|6955.4|6947.4|6955.4|6947.4|0
1729258660000|2024-10-18 13:37:40|6955.5|6947.5|6955.5|6947.5|6955.5|6947.5|6955.5|6947.5|0
1729258690000|2024-10-18 13:38:10|6955.9|6947.9|6955|6949|6955.9|6949|6955|6947.9|2
1729258710000|2024-10-18 13:38:30|6954.5|6948.5|6954.4|6948.4|6955.2|6948.5|6954.4|6947.2|1
1729258720000|2024-10-18 13:38:40|6955.9|6947.9|6959.4|6951.4|6959.4|6951.4|6954.7|6947.9|6
1729258730000|2024-10-18 13:38:50|6961.9|6949.9|6961.9|6949.9|6961.9|6949.9|6961.9|6949.9|0
1729258750000|2024-10-18 13:39:10|6960.3|6952.3|6961.8|6953.8|6961.8|6953.8|6960.3|6952.3|4
1729258770000|2024-10-18 13:39:30|6960.8|6952.8|6960.8|6952.8|6960.8|6952.8|6960.8|6952.8|0
1729258780000|2024-10-18 13:39:40|6959|6953|6959|6953|6960.1|6953|6959|6952.1|0
1729258790000|2024-10-18 13:39:50|6958.6|6952.6|6958.6|6952.6|6958.6|6952.6|6958.6|6952.6|0
1729258800000|2024-10-18 13:40:00|6962.6|6954.6|6962.1|6954.1|6962.6|6954.6|6962.1|6954.1|3
1729258850000|2024-10-18 13:40:50|6959.3|6953.3|6959.1|6953.1|6959.6|6953.6|6959.1|6953.1|8
1729258860000|2024-10-18 13:41:00|6958.1|6952.1|6957.6|6951.6|6958.3|6952.3|6957.1|6951.1|17
1729258870000|2024-10-18 13:41:10|6958.3|6952.3|6953.8|6945.8|6958.6|6952.6|6952.7|6942.5|27
1729258880000|2024-10-18 13:41:20|6955.5|6943.5|6946.9|6938.9|6955.5|6945.4|6946.9|6938.9|3
1729258890000|2024-10-18 13:41:30|6945.7|6939.7|6946|6938|6946|6939.7|6945.4|6937.4|0
1729258900000|2024-10-18 13:41:40|6946.4|6938.4|6946.4|6938.4|6946.4|6938.4|6946.4|6938.4|0
1729258910000|2024-10-18 13:41:50|6949.2|6943.2|6958.1|6946.1|6958.1|6946.1|6948.7|6940.8|2
1729258920000|2024-10-18 13:42:00|6957.5|6945.5|6961.6|6949.6|6961.6|6949.6|6957.5|6945.5|2
1729258930000|2024-10-18 13:42:10|6961.5|6949.5|6959.2|6947.2|6961.5|6949.5|6959.2|6947.2|0
1729258950000|2024-10-18 13:42:30|6958.8|6946.8|6958.8|6946.8|6958.8|6946.8|6958.8|6946.8|0
1729258960000|2024-10-18 13:42:40|6958.5|6946.5|6958.8|6946.8|6958.8|6946.8|6958.5|6946.5|0
1729258970000|2024-10-18 13:42:50|6960.2|6948.2|6966.7|6954.7|6966.7|6954.7|6960.2|6948.2|2
1729258980000|2024-10-18 13:43:00|6969|6957|6970.9|6958.9|6970.9|6960.5|6968.5|6957|5
1729258990000|2024-10-18 13:43:10|6970.6|6958.6|6959.7|6951.7|6970.6|6958.6|6959.7|6949.3|4
1729259000000|2024-10-18 13:43:20|6957.6|6949.6|6963.5|6951.5|6963.5|6951.5|6957.6|6949.6|5
1729259010000|2024-10-18 13:43:30|6963.6|6951.6|6964.2|6952.2|6964.3|6952.3|6963.5|6951.5|0
1729259020000|2024-10-18 13:43:40|6964|6952|6962|6950|6964|6952|6962|6950|0
1729259030000|2024-10-18 13:43:50|6961.5|6949.5|6961.5|6949.5|6961.5|6949.5|6961.5|6949.5|0
1729259040000|2024-10-18 13:44:00|6960.5|6948.5|6960.5|6948.5|6960.5|6948.5|6960.5|6948.5|0
1729259060000|2024-10-18 13:44:20|6959|6951|6959|6951|6959|6951|6959|6951|0
1729259070000|2024-10-18 13:44:30|6958.6|6950.6|6956.5|6944.5|6958.6|6950.6|6956.5|6944.5|5
1729259080000|2024-10-18 13:44:40|6956.9|6944.9|6954.5|6946.5|6956.9|6947.4|6954.4|6944.9|1
1729259090000|2024-10-18 13:44:50|6954.4|6946.4|6954.7|6946.7|6954.9|6946.9|6954.4|6946.4|0
1729259100000|2024-10-18 13:45:00|6954.4|6946.4|6955.6|6947.6|6956.2|6948.7|6953.5|6946.4|6
1729259110000|2024-10-18 13:45:10|6949.7|6937.7|6949.9|6937.9|6949.9|6937.9|6949.7|6937.7|7
1729259120000|2024-10-18 13:45:20|6950.1|6938.1|6948.9|6936.9|6950.1|6938.1|6948.7|6936.7|5
1729259140000|2024-10-18 13:45:40|6949.9|6937.9|6947.1|6935.1|6949.9|6937.9|6947.1|6935.1|3
1729259150000|2024-10-18 13:45:50|6946.9|6934.9|6947.9|6935.9|6947.9|6935.9|6946.6|6934.6|1
1729259160000|2024-10-18 13:46:00|6948.1|6936.1|6946.6|6934.6|6948.1|6936.1|6946.6|6934.6|2
1729259170000|2024-10-18 13:46:10|6946.4|6938.4|6950.4|6942.4|6950.9|6942.9|6946.4|6938.4|9
1729259180000|2024-10-18 13:46:20|6950.1|6942.1|6950.1|6942.1|6950.1|6942.1|6950.1|6942.1|1
1729259200000|2024-10-18 13:46:40|6952.2|6944.2|6951.2|6945.2|6952.2|6945.2|6951.2|6944.2|1
1729259210000|2024-10-18 13:46:50|6953.2|6945.9|6953.9|6945.9|6953.9|6945.9|6953.2|6945.9|3
1729259220000|2024-10-18 13:47:00|6953.5|6945.5|6943.9|6931.9|6955.9|6947.1|6941.9|6929.9|7
1729259230000|2024-10-18 13:47:10|6941.4|6933.4|6938.9|6930.9|6942.6|6934.1|6938.9|6930.6|6
1729259250000|2024-10-18 13:47:30|6939.2|6931.2|6939.4|6927.4|6939.6|6931.2|6939.2|6927.4|6
1729259260000|2024-10-18 13:47:40|6938.7|6926.7|6939.4|6927.4|6939.4|6927.4|6938.7|6926.7|3
1729259270000|2024-10-18 13:47:50|6936|6928|6936|6928|6936|6928|6936|6928|0
1729259280000|2024-10-18 13:48:00|6936.7|6928.7|6936.9|6924.9|6936.9|6928.7|6936.7|6924.9|6
1729259290000|2024-10-18 13:48:10|6937.2|6925.2|6934.4|6928.4|6937.2|6928.4|6934.4|6925.2|0
1729259300000|2024-10-18 13:48:20|6935.2|6927.2|6934.7|6926.7|6935.2|6927.2|6934.7|6926.7|0
1729259310000|2024-10-18 13:48:30|6933.7|6925.7|6933.7|6925.7|6933.7|6925.7|6933.4|6925.4|1
1729259320000|2024-10-18 13:48:40|6933|6927|6936.1|6928.1|6936.7|6928.9|6933|6927|1
1729259330000|2024-10-18 13:48:50|6936.4|6928.4|6943.5|6935.5|6945|6935.5|6936.4|6928.4|6
1729259340000|2024-10-18 13:49:00|6944.5|6936.5|6944.5|6936.5|6944.5|6936.5|6944.5|6936.5|0
1729259350000|2024-10-18 13:49:10|6943.8|6935.8|6944.9|6932.9|6944.9|6935.8|6943.8|6932.9|1
1729259370000|2024-10-18 13:49:30|6944.6|6932.6|6944.7|6932.7|6944.7|6932.7|6944.6|6932.6|0
1729259380000|2024-10-18 13:49:40|6944.4|6932.4|6943.2|6931.2|6944.4|6932.4|6943.2|6931.2|0
1729259390000|2024-10-18 13:49:50|6942.7|6930.7|6941.1|6929.1|6942.7|6930.7|6941.1|6929.1|0
1729259400000|2024-10-18 13:50:00|6938.4|6930.4|6940.2|6928.2|6940.2|6930.4|6938.4|6928.2|3
1729259410000|2024-10-18 13:50:10|6939.2|6927.2|6937.4|6929.4|6939.2|6929.4|6937.4|6927.2|3
1729259420000|2024-10-18 13:50:20|6939.2|6927.2|6934.2|6922.2|6939.2|6927.2|6933.4|6922.2|7
1729259430000|2024-10-18 13:50:30|6934.6|6922.6|6933.9|6925.9|6934.6|6925.9|6933.1|6922.6|0
1729259450000|2024-10-18 13:50:50|6931.9|6924.9|6932.4|6926.4|6933.9|6926.4|6931.9|6924.9|3
1729259470000|2024-10-18 13:51:10|6931.7|6925.7|6929.6|6923.6|6931.7|6925.7|6929.6|6923.6|4
1729259480000|2024-10-18 13:51:20|6931.3|6925.3|6932.4|6924.4|6933.1|6925.3|6931.3|6924.4|3
1729259500000|2024-10-18 13:51:40|6931.7|6925.7|6931.7|6925.7|6932.9|6925.7|6931.7|6924|1
1729259520000|2024-10-18 13:52:00|6932|6926|6932.9|6924.9|6932.9|6926|6932|6924.9|0
1729259540000|2024-10-18 13:52:20|6933.1|6925.1|6934.9|6926.9|6934.9|6926.9|6933.1|6925.1|3
1729259550000|2024-10-18 13:52:30|6933.4|6927.4|6939.7|6927.7|6944.4|6933.7|6933.4|6926.6|12
1729259560000|2024-10-18 13:52:40|6938|6926|6935.4|6923.4|6938|6926|6934.7|6922.7|1
1729259570000|2024-10-18 13:52:50|6936.2|6924.2|6939.7|6927.7|6940.5|6928.5|6936.2|6924.2|1
1729259580000|2024-10-18 13:53:00|6939.1|6931.1|6939.2|6927.2|6939.4|6931.1|6933|6925.9|2
1729259590000|2024-10-18 13:53:10|6938.7|6926.7|6937|6925|6938.7|6926.7|6930.7|6922.7|4
1729259600000|2024-10-18 13:53:20|6937.7|6925.7|6938.7|6926.7|6938.7|6926.7|6937.7|6925.7|0
1729259610000|2024-10-18 13:53:30|6939.6|6927.6|6937.7|6929.7|6939.6|6929.7|6937.7|6927.6|0
1729259620000|2024-10-18 13:53:40|6937|6929|6937|6929|6937|6929|6937|6929|0
1729259630000|2024-10-18 13:53:50|6938.9|6926.9|6938.9|6926.9|6938.9|6926.9|6938.9|6926.9|2
1729259640000|2024-10-18 13:54:00|6942|6930|6943.8|6931.8|6944|6932|6942|6930|1
1729259650000|2024-10-18 13:54:10|6944|6932|6944.7|6932.7|6944.7|6932.7|6944|6932|0
1729259660000|2024-10-18 13:54:20|6939.8|6931.8|6942|6934|6944.2|6934|6939.8|6931.8|0
1729259670000|2024-10-18 13:54:30|6944.2|6932.2|6950.3|6938.3|6950.3|6938.3|6942|6932.2|2
1729259680000|2024-10-18 13:54:40|6951|6939|6958.4|6946.4|6958.4|6946.4|6951|6939|5
1729259690000|2024-10-18 13:54:50|6959.6|6947.6|6961.9|6949.9|6961.9|6949.9|6959.6|6947.6|0
1729259700000|2024-10-18 13:55:00|6961.6|6949.6|6965.7|6953.7|6965.9|6953.9|6957.3|6947.8|1
1729259710000|2024-10-18 13:55:10|6965.9|6953.9|6965.9|6953.9|6965.9|6953.9|6965.7|6953.7|0
1729259720000|2024-10-18 13:55:20|6965.7|6953.7|6964.4|6952.4|6965.7|6953.7|6964.4|6952.4|0
1729259730000|2024-10-18 13:55:30|6963.4|6951.4|6961.7|6949.7|6963.4|6951.4|6961.7|6949.7|0
1729259740000|2024-10-18 13:55:40|6961.8|6949.8|6964.1|6952.1|6964.1|6952.1|6961.8|6949.8|0
1729259760000|2024-10-18 13:56:00|6964.4|6952.4|6964.4|6952.4|6964.4|6952.4|6964.4|6952.4|0
1729259780000|2024-10-18 13:56:20|6964.3|6952.3|6959.1|6947.1|6964.3|6953.3|6957.5|6947.1|2
1729259790000|2024-10-18 13:56:30|6959|6947|6958.3|6946.3|6959|6947|6958.3|6946.3|0
1729259800000|2024-10-18 13:56:40|6958.6|6946.6|6956.8|6944.8|6958.6|6946.6|6956.8|6944.8|1
1729259820000|2024-10-18 13:57:00|6957.1|6945.1|6958.1|6946.1|6958.1|6946.1|6957.1|6945.1|0
1729259830000|2024-10-18 13:57:10|6957.3|6945.3|6955.6|6943.6|6957.3|6945.3|6955.6|6943.6|0
1729259840000|2024-10-18 13:57:20|6956.6|6944.6|6956.6|6944.6|6956.6|6944.6|6956.6|6944.6|0
1729259850000|2024-10-18 13:57:30|6956.1|6944.1|6956.6|6944.6|6956.6|6950.4|6953.1|6944.1|6
1729259860000|2024-10-18 13:57:40|6956.8|6944.8|6956.8|6944.8|6956.8|6944.8|6956.8|6944.8|1
1729259870000|2024-10-18 13:57:50|6956.6|6944.6|6956.9|6944.9|6956.9|6944.9|6956.6|6944.6|1
1729259880000|2024-10-18 13:58:00|6957.1|6945.1|6956.4|6944.4|6957.1|6945.1|6956.4|6944.4|0
1729259890000|2024-10-18 13:58:10|6955.3|6947.3|6953.6|6945.6|6955.3|6947.3|6953.6|6945.6|1
1729259900000|2024-10-18 13:58:20|6953.8|6945.8|6953.9|6947.9|6954.4|6947.9|6953.8|6945.8|0
1729259920000|2024-10-18 13:58:40|6955.1|6943.1|6955.1|6943.1|6955.1|6943.1|6955.1|6943.1|4
1729259930000|2024-10-18 13:58:50|6953|6945|6949|6941|6954|6945|6949|6938.8|2
1729259940000|2024-10-18 13:59:00|6952.1|6944.1|6957.9|6945.9|6957.9|6945.9|6952.1|6943.9|10
1729259950000|2024-10-18 13:59:10|6958.3|6946.3|6958.7|6946.7|6958.7|6946.7|6957.6|6945.6|0
1729259960000|2024-10-18 13:59:20|6958.9|6946.9|6960.7|6948.7|6960.9|6948.9|6958.9|6946.9|0
1729259970000|2024-10-18 13:59:30|6961.1|6949.1|6963.1|6951.1|6963.1|6951.1|6961.1|6949.1|0
1729259980000|2024-10-18 13:59:40|6962.8|6950.8|6962.8|6950.8|6962.8|6950.8|6962.8|6950.8|0
1729259990000|2024-10-18 13:59:50|||||||||1
1729260010000|2024-10-18 14:00:10|6962.6|6950.6|6961.7|6949.7|6962.6|6950.6|6961.3|6949.3|0
1729260030000|2024-10-18 14:00:30|6962.1|6950.1|6962.1|6950.1|6962.1|6950.1|6962.1|6950.1|0
1729260040000|2024-10-18 14:00:40|6961.9|6949.9|6961.8|6949.8|6961.9|6949.9|6961.8|6949.8|0
1729260050000|2024-10-18 14:00:50|6958.9|6950.9|6958.9|6950.9|6958.9|6950.9|6958.9|6950.9|0
1729260070000|2024-10-18 14:01:10|6958.6|6950.6|6958.6|6950.6|6958.6|6950.6|6958.6|6950.6|0
1729260090000|2024-10-18 14:01:30|6958.2|6950.2|6959.1|6951.1|6959.1|6951.1|6958.2|6950.2|0
1729260100000|2024-10-18 14:01:40|||||||||1
1729260120000|2024-10-18 14:02:00|6958.7|6950.7|6958.7|6950.7|6958.7|6950.7|6958.7|6950.7|0
1729260150000|2024-10-18 14:02:30|6970.5|6958.5|6969|6961|6970.5|6961|6963.5|6951.5|19
1729260160000|2024-10-18 14:02:40|6968.7|6960.7|6967.6|6959.6|6968.7|6960.7|6967.6|6959.6|0
1729260170000|2024-10-18 14:02:50|6965.6|6960.3|6969.5|6961.5|6969.5|6961.5|6965.6|6960.3|1
1729260180000|2024-10-18 14:03:00|6979.3|6967.3|6976.6|6964.6|6979.3|6967.3|6976.6|6964.6|4
1729260190000|2024-10-18 14:03:10|6977.6|6965.6|6974.8|6962.8|6977.6|6965.6|6974.8|6962.8|1
1729260200000|2024-10-18 14:03:20|6974.6|6962.6|6978.9|6966.9|6978.9|6966.9|6974.6|6962.6|0
1729260210000|2024-10-18 14:03:30|6979.6|6967.6|6968.9|6956.9|6979.6|6967.6|6967.9|6955.9|53
1729260220000|2024-10-18 14:03:40|6969.1|6957.1|6966.8|6954.8|6969.3|6960.4|6964.1|6954|12
1729260230000|2024-10-18 14:03:50|6966.3|6954.3|6964.2|6952.2|6966.3|6954.3|6958.8|6946.8|11
1729260240000|2024-10-18 14:04:00|6964.3|6952.3|6971.6|6959.6|6971.6|6959.6|6964.3|6952.3|6
1729260250000|2024-10-18 14:04:10|6969.2|6957.2|6971.1|6959.1|6971.6|6959.6|6969.2|6957.2|0
1729260260000|2024-10-18 14:04:20|6971.2|6959.2|6970.8|6958.8|6971.6|6959.6|6970.8|6958.8|0
1729260270000|2024-10-18 14:04:30|6970.4|6958.4|6970.1|6962.1|6970.4|6962.1|6968.6|6958.4|1
1729260280000|2024-10-18 14:04:40|6970|6962|6968.9|6960.9|6970.1|6962|6968.9|6958.1|0
1729260290000|2024-10-18 14:04:50|6970.2|6958.2|6972|6960|6974.1|6964.2|6969.3|6957.3|3
1729260300000|2024-10-18 14:05:00|6971.9|6959.9|6970.2|6958.2|6973.2|6961.2|6970.2|6958.2|2
1729260310000|2024-10-18 14:05:10|6970.9|6958.9|6970.6|6958.6|6971.2|6959.2|6970.6|6958.6|0
1729260320000|2024-10-18 14:05:20|6969.7|6957.7|6970.6|6958.6|6970.7|6958.7|6969.7|6957.7|0
1729260330000|2024-10-18 14:05:30|6970.7|6958.7|6971.4|6959.4|6971.4|6959.4|6970.1|6958.1|0
1729260340000|2024-10-18 14:05:40|6971.1|6959.1|6966.1|6954.1|6971.1|6959.1|6964.3|6953.8|6
1729260350000|2024-10-18 14:05:50|6966.8|6954.8|6967.9|6959.9|6967.9|6960.4|6966.4|6954.8|3
1729260360000|2024-10-18 14:06:00|6975.4|6963.4|6969.9|6961.9|6975.4|6964.5|6969.9|6961.9|0
1729260370000|2024-10-18 14:06:10|6975.2|6963.2|6974.5|6962.5|6975.2|6963.2|6974.5|6962.5|0
1729260380000|2024-10-18 14:06:20|6973.5|6961.5|6975|6963|6975|6963|6973.5|6961.5|0
1729260390000|2024-10-18 14:06:30|6973.2|6961.2|6976.6|6964.6|6976.6|6964.6|6973.2|6961.2|0
1729260400000|2024-10-18 14:06:40|6974.9|6962.9|6974.9|6962.9|6974.9|6962.9|6974.9|6962.9|0
1729260430000|2024-10-18 14:07:10|6976|6968|6976|6968|6976|6968|6976|6968|0
1729260450000|2024-10-18 14:07:30|6975.9|6967.9|6978.9|6970.9|6979.7|6970.9|6975.9|6967.7|1
1729260460000|2024-10-18 14:07:40|6978.2|6972.2|6985.8|6973.8|6985.8|6973.8|6978.2|6972|1
1729260470000|2024-10-18 14:07:50|6987.7|6975.7|6989.2|6977.2|6989.2|6977.2|6987.7|6975.7|1
1729260510000|2024-10-18 14:08:30|6988.5|6976.5|6988.5|6976.5|6988.5|6976.5|6988.5|6976.5|0
1729260520000|2024-10-18 14:08:40|6987.2|6979.2|6987.2|6979.2|6987.2|6979.2|6987.2|6979.2|2
1729260550000|2024-10-18 14:09:10|6986.8|6980.8|6987.8|6975.8|6987.8|6980.8|6986.3|6974.7|25
1729260570000|2024-10-18 14:09:30|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|6988.2|6976.2|0
1729260580000|2024-10-18 14:09:40|6986.7|6974.7|6986.2|6974.2|6987|6975|6986.2|6974.2|8
1729260590000|2024-10-18 14:09:50|6986|6974|6987.5|6981.5|6987.5|6981.5|6986|6974|1
1729260600000|2024-10-18 14:10:00|6988.5|6982.5|6988.5|6982.5|6988.5|6982.5|6988.5|6982.5|0
1729260610000|2024-10-18 14:10:10|6988|6982|7000.3|6988.3|7001.5|6989.5|6987|6980.7|12
1729260620000|2024-10-18 14:10:20|6999.7|6987.7|7011.6|6999.6|7011.9|6999.9|6994.6|6986.4|8
1729260630000|2024-10-18 14:10:30|7011.4|6999.4|7008.8|6996.8|7011.4|6999.4|7008.6|6996.6|0
1729260640000|2024-10-18 14:10:40|7009.1|6997.1|7009|6997|7010.8|6998.8|7009|6997|2
1729260650000|2024-10-18 14:10:50|7008.8|6996.8|7007.1|6995.1|7008.8|6996.8|7007|6995|1
1729260660000|2024-10-18 14:11:00|7001.8|6989.8|7006.1|6998.1|7006.1|6998.1|7001.5|6989.8|3
1729260670000|2024-10-18 14:11:10|7007|6999|7007.8|6999.8|7009.6|6999.8|7006.7|6997.5|0
1729260680000|2024-10-18 14:11:20|7008.5|7000.5|7013.5|7001.5|7015.4|7005.2|7008.5|6999.3|1
1729260690000|2024-10-18 14:11:30|7012.5|7000.5|7012.2|7000.2|7013.5|7002.5|7009.5|6999.7|2
1729260700000|2024-10-18 14:11:40|7012|7000|7012|7000|7012|7000|7012|7000|1
1729260710000|2024-10-18 14:11:50|7012.5|7000.5|7008.5|7000.5|7012.7|7003.9|7008.5|6999.5|2
1729260720000|2024-10-18 14:12:00|7008.4|7000.4|7007.5|6999.5|7008.4|7000.4|7007.5|6999.5|0
1729260730000|2024-10-18 14:12:10|7007.2|6999.2|7006.7|6998.7|7007.2|6999.2|7006.7|6998.7|1
1729260740000|2024-10-18 14:12:20|7007.4|6999.4|7003|6995|7007.8|6999.9|7003|6995|8
1729260750000|2024-10-18 14:12:30|7002.6|6994.6|7013.4|7001.4|7013.4|7001.4|7002.6|6994.6|15
1729260760000|2024-10-18 14:12:40|7014|7002|7015.2|7003.2|7015.2|7003.2|7014|7002|2
1729260770000|2024-10-18 14:12:50|7015|7003|7011.5|6999.5|7015|7003|7011.5|6999.5|0
1729260780000|2024-10-18 14:13:00|7011.1|6999.1|7007.9|6995.9|7011.1|6999.1|7007.9|6995.9|0
1729260790000|2024-10-18 14:13:10|7007.4|6995.4|7005.9|6993.9|7007.4|6995.4|7005.9|6993.9|1
1729260800000|2024-10-18 14:13:20|7005.4|6993.4|7004.4|6992.4|7005.4|6993.4|7004.4|6992.4|2
1729260810000|2024-10-18 14:13:30|7004.6|6992.6|7014.1|7002.1|7014.1|7002.4|7003.9|6991.9|3
1729260830000|2024-10-18 14:13:50|7013.4|7001.4|7010.3|7004.3|7013.4|7004.3|7010.3|7001.4|1
1729260840000|2024-10-18 14:14:00|7011.1|7003.1|7011.1|7003.1|7011.1|7004.3|7010.3|7003.1|0
1729260850000|2024-10-18 14:14:10|7010.8|7002.8|7011.4|7005.4|7011.4|7005.4|7009.9|7002.8|0
1729260870000|2024-10-18 14:14:30|7010.3|6998.3|7010.7|6998.7|7010.7|6998.7|7010.1|6998.1|2
1729260880000|2024-10-18 14:14:40|7008.6|7000.6|7010.3|7002.3|7012.1|7002.3|7008.2|6998.7|3
1729260890000|2024-10-18 14:14:50|7012.5|7000.5|7010.9|7002.9|7012.7|7002.9|7010.9|7000.1|4
1729260900000|2024-10-18 14:15:00|7011|7003|7019.1|7007.1|7019.1|7008.8|7010.2|7001.7|4
1729260910000|2024-10-18 14:15:10|7021.1|7009.1|7020.8|7008.8|7023.8|7013.2|7020.1|7008.5|2
1729260920000|2024-10-18 14:15:20|7021.9|7009.9|7026.8|7014.8|7027.7|7015.7|7021.9|7009.9|4
1729260930000|2024-10-18 14:15:30|7025.3|7013.3|7021.9|7009.9|7025.3|7013.3|7021.7|7009.7|1
1729260940000|2024-10-18 14:15:40|7021.7|7009.7|7028.1|7016.1|7028.1|7016.1|7021.7|7009.7|6
1729260950000|2024-10-18 14:15:50|7029.5|7017.5|7023.8|7011.8|7029.5|7022.9|7022.3|7010.3|9
1729260960000|2024-10-18 14:16:00|7023.1|7011.1|7009.4|6997.4|7023.1|7011.4|7009.4|6997.4|6
1729260970000|2024-10-18 14:16:10|7010.1|6998.1|7006.4|6994.4|7010.1|6998.1|7006.4|6994.4|3
1729260980000|2024-10-18 14:16:20|7007.4|6995.4|7005.1|6993.1|7007.4|6995.4|7005.1|6993.1|0
1729260990000|2024-10-18 14:16:30|7003.9|6991.9|7001.9|6993.9|7004.5|6995|7001.9|6991.4|3
1729261000000|2024-10-18 14:16:40|7003.3|6991.3|6998.9|6990.9|7003.3|6991.3|6998.9|6989.6|2
1729261010000|2024-10-18 14:16:50|6998.6|6990.6|7007.1|6995.1|7007.1|6995.1|6998.6|6990.6|3
1729261020000|2024-10-18 14:17:00|7005.2|6997.2|7006.7|6994.7|7007|6997.2|7005.2|6994.7|1
1729261030000|2024-10-18 14:17:10|7006.5|6994.5|7003.3|6991.3|7006.5|6994.5|7002.5|6991.3|2
1729261040000|2024-10-18 14:17:20|7003.2|6991.2|6997.8|6989.8|7003.2|6991.2|6997.8|6989.5|1
1729261050000|2024-10-18 14:17:30|6998.9|6990.9|6998.4|6986.4|6999.4|6991.4|6997.9|6985.9|5
1729261060000|2024-10-18 14:17:40|6998.7|6986.7|6979.4|6967.4|6999.1|6987.1|6979.4|6967.4|8
1729261070000|2024-10-18 14:17:50|6979.7|6967.7|6977.5|6969.5|6980.9|6969.5|6977.5|6967.7|4
1729261080000|2024-10-18 14:18:00|6976.8|6968.8|6978.6|6966.6|6979.3|6968.8|6976.5|6966.6|0
1729261090000|2024-10-18 14:18:10|6976.5|6968.5|6975.6|6967.6|6976.5|6968.5|6974.5|6967.6|0
1729261100000|2024-10-18 14:18:20|6976|6968|6972.8|6960.8|6976|6968|6972.3|6960.3|3
1729261110000|2024-10-18 14:18:30|6970.8|6958.8|6970.8|6958.8|6970.8|6958.8|6970.8|6958.8|0
1729261120000|2024-10-18 14:18:40|6969.1|6957.1|6966.6|6954.6|6969.1|6957.1|6965.4|6953.4|7
1729261130000|2024-10-18 14:18:50|6966.3|6954.3|6971.7|6959.7|6971.7|6959.7|6966.3|6954.3|11
1729261140000|2024-10-18 14:19:00|6971.4|6959.4|6968.9|6956.9|6971.4|6959.4|6968.9|6956.9|0
1729261150000|2024-10-18 14:19:10|6968.8|6956.8|6968.8|6956.8|6968.8|6956.8|6968.8|6956.8|0
1729261160000|2024-10-18 14:19:20|6968.3|6956.3|6966.1|6958.1|6968.3|6958.1|6966.1|6955.9|2
1729261170000|2024-10-18 14:19:30|6966.4|6958.4|6962|6950|6966.4|6958.4|6960.8|6950|3
1729261180000|2024-10-18 14:19:40|6959.8|6951.8|6957.5|6951.5|6959.8|6951.8|6957.5|6951|9
1729261190000|2024-10-18 14:19:50|6952.6|6944.6|6953.8|6941.8|6954.6|6945.1|6948.4|6941.8|8
1729261200000|2024-10-18 14:20:00|6951.7|6945.7|6953.8|6941.8|6953.8|6945.7|6951.7|6941.8|3
1729261210000|2024-10-18 14:20:10|6953.9|6941.9|6968.2|6956.2|6968.2|6956.2|6952.3|6941.9|6
1729261220000|2024-10-18 14:20:20|6968.9|6956.9|6963.2|6951.2|6971.1|6959.1|6963.2|6951.2|1
1729261230000|2024-10-18 14:20:30|6963.5|6951.5|6963.8|6951.8|6963.8|6951.8|6962.8|6950.8|0
1729261240000|2024-10-18 14:20:40|6961|6949|6959.2|6947.2|6961|6949|6959.2|6947.2|1
1729261250000|2024-10-18 14:20:50|||||||||1
1729261270000|2024-10-18 14:21:10|6958.7|6946.7|6956.3|6944.3|6958.7|6946.7|6956.3|6944.3|1
1729261290000|2024-10-18 14:21:30|6956.6|6944.6|6956.6|6944.6|6956.6|6944.6|6956.6|6944.6|0
1729261310000|2024-10-18 14:21:50|6956.5|6944.5|6956.6|6944.6|6956.6|6944.6|6956.5|6944.5|0
1729261320000|2024-10-18 14:22:00|6956.8|6944.8|6957.6|6945.6|6957.6|6945.6|6956.8|6944.8|0
1729261330000|2024-10-18 14:22:10|6957.5|6945.5|6955.5|6943.5|6957.6|6945.6|6955.3|6943.3|2
1729261340000|2024-10-18 14:22:20|6955.1|6943.1|6954.8|6942.8|6955.3|6943.3|6954.8|6942.8|2
1729261350000|2024-10-18 14:22:30|6954.6|6942.6|6954.3|6942.3|6954.6|6942.6|6954.3|6942.3|0
1729261360000|2024-10-18 14:22:40|6952|6944|6953.5|6941.5|6953.5|6944|6952|6941.1|1
1729261380000|2024-10-18 14:23:00|6953|6941|6953|6941|6953|6941|6953|6941|0
1729261400000|2024-10-18 14:23:20|6952.5|6940.5|6957.1|6945.1|6957.1|6946.6|6952.4|6940.4|5
1729261410000|2024-10-18 14:23:30|6954.9|6946.9|6955.4|6947.4|6955.4|6947.4|6954.9|6946.9|0
1729261420000|2024-10-18 14:23:40|6955.8|6947.8|6953.9|6941.9|6959.2|6948.3|6953.9|6941.9|4
1729261450000|2024-10-18 14:24:10|6954.8|6942.8|6953.8|6941.8|6954.8|6942.8|6953.8|6941.8|0
1729261460000|2024-10-18 14:24:20|6953.9|6941.9|6956.3|6944.3|6956.6|6944.6|6953.9|6941.9|0
1729261470000|2024-10-18 14:24:30|6956.1|6944.1|6954.6|6946.6|6956.1|6946.6|6954.6|6944.1|0
1729261480000|2024-10-18 14:24:40|6954.9|6946.9|6954.9|6946.9|6954.9|6946.9|6954.9|6946.9|0
1729261500000|2024-10-18 14:25:00|6955.3|6947.3|6956.8|6950.8|6956.8|6950.8|6954.3|6947.3|4
1729261510000|2024-10-18 14:25:10|6957.9|6951.9|6963.2|6951.2|6963.2|6951.9|6957.9|6950.4|2
1729261520000|2024-10-18 14:25:20|6964.2|6952.2|6963.9|6951.9|6965.7|6955.5|6963|6951.9|3
1729261530000|2024-10-18 14:25:30|6963.6|6951.6|6963.4|6951.4|6963.6|6951.6|6963.4|6951.4|0
1729261550000|2024-10-18 14:25:50|6959.3|6947.3|6959.3|6947.3|6959.3|6947.3|6958.4|6946.4|4
1729261560000|2024-10-18 14:26:00|6959.8|6947.8|6959.5|6947.5|6959.8|6947.8|6959.5|6947.5|0
1729261570000|2024-10-18 14:26:10|6959.9|6947.9|6965.1|6953.1|6965.1|6953.1|6959.9|6947.9|3
1729261580000|2024-10-18 14:26:20|6966.6|6954.6|6964.3|6952.3|6966.6|6954.6|6964.3|6952.3|0
1729261590000|2024-10-18 14:26:30|6963.4|6951.4|6963.4|6951.4|6963.4|6951.4|6963.4|6951.4|0
1729261610000|2024-10-18 14:26:50|6963.3|6951.3|6962.1|6950.1|6963.3|6951.3|6962.1|6950.1|0
1729261630000|2024-10-18 14:27:10|||||||||1
1729261640000|2024-10-18 14:27:20|6962.6|6950.6|6962.6|6950.6|6962.6|6950.6|6962.1|6950.1|0
1729261650000|2024-10-18 14:27:30|6962.1|6950.1|6955.9|6943.9|6963.1|6951.1|6955.9|6943.9|4
1729261660000|2024-10-18 14:27:40|6956.2|6944.2|6958.4|6946.4|6958.4|6946.4|6956.2|6944.2|1
1729261670000|2024-10-18 14:27:50|6958.3|6946.3|6959.4|6947.4|6959.4|6947.4|6958.3|6946.3|0
1729261680000|2024-10-18 14:28:00|6959.8|6947.8|6960.1|6948.1|6960.1|6948.1|6959.8|6947.8|0
1729261690000|2024-10-18 14:28:10|6961.1|6949.1|6965.4|6953.4|6966.1|6954.8|6960.8|6949.1|2
1729261710000|2024-10-18 14:28:30|6967.6|6955.6|6963.8|6951.8|6967.6|6955.6|6963.8|6951.8|2
1729261720000|2024-10-18 14:28:40|6963.6|6951.6|6958.1|6950.1|6963.6|6953|6956.9|6950.1|3
1729261730000|2024-10-18 14:28:50|6956.9|6950.9|6959.9|6951.9|6959.9|6951.9|6956.9|6950.9|1
1729261740000|2024-10-18 14:29:00|6961.8|6949.8|6966.4|6954.4|6966.4|6956.6|6960.3|6949.8|1
1729261750000|2024-10-18 14:29:10|6964.3|6956.3|6967.3|6955.3|6968.8|6959.3|6964.3|6954.6|5
1729261780000|2024-10-18 14:29:40|6967.1|6955.1|6966.3|6954.3|6967.1|6955.1|6966.3|6954.3|1
1729261790000|2024-10-18 14:29:50|6966.4|6954.4|6963.9|6955.9|6967.4|6956.9|6962.9|6954.4|1
1729261800000|2024-10-18 14:30:00|6963.8|6955.8|6968.4|6956.4|6968.4|6958.3|6963.8|6954.1|3
1729261810000|2024-10-18 14:30:10|6966.6|6958.6|6967.1|6959.1|6967.1|6959.1|6966.6|6958.6|0
1729261820000|2024-10-18 14:30:20|6966.6|6960.6|6966.6|6960.6|6966.6|6960.6|6966.6|6960.6|0
1729261850000|2024-10-18 14:30:50|6967.1|6959.1|6967.1|6959.1|6967.1|6959.1|6967.1|6959.1|0
1729261860000|2024-10-18 14:31:00|6962.6|6950.6|6957.1|6949.1|6963.4|6951.4|6957.1|6948.7|2
1729261870000|2024-10-18 14:31:10|6959.4|6947.4|6957.6|6949.6|6960.8|6950.9|6957.6|6947.4|11
1729261880000|2024-10-18 14:31:20|6961.3|6955.3|6959.9|6951.9|6963.5|6955.3|6959.9|6951.5|5
1729261890000|2024-10-18 14:31:30|||||||||2
1729261900000|2024-10-18 14:31:40||6953.9||6953.9||6953.9||6953.9|1
1729261910000|2024-10-18 14:31:50|6959.6|6953.6|6959.6|6951.6|6960.6|6953.6|6958.8|6951.6|1
1729261920000|2024-10-18 14:32:00|6960.3|6952.3|6960.4|6952.4|6960.8|6953.9|6959.9|6952.3|3
1729261930000|2024-10-18 14:32:10|6960.3|6952.3|6960.3|6952.3|6960.8|6952.8|6960.3|6952.3|0
1729261940000|2024-10-18 14:32:20|6960.4|6952.4|6960.8|6954.8|6960.8|6954.8|6960.3|6952.3|1
1729261950000|2024-10-18 14:32:30|6960.9|6954.9|6963.8|6957.8|6963.8|6957.8|6960.3|6954.3|7
1729261960000|2024-10-18 14:32:40|6962.7|6956.7|6962.7|6956.7|6962.7|6956.7|6962.7|6956.7|0
1729261970000|2024-10-18 14:32:50|6963|6955|6972.2|6960.2|6972.2|6960.3|6963|6955|9
1729261980000|2024-10-18 14:33:00|6969.4|6961.4|6969.8|6957.8|6970.1|6961.4|6968.7|6957.8|3
1729261990000|2024-10-18 14:33:10|6969|6957|6964|6956|6969|6958.3|6963.2|6955.5|0
1729262000000|2024-10-18 14:33:20|6963.9|6955.9|6964|6956|6964|6956|6963.9|6955.9|0
1729262020000|2024-10-18 14:33:40|6962.8|6956.8|6972.9|6960.9|6972.9|6960.9|6962.8|6956.8|3
1729262030000|2024-10-18 14:33:50|6973.9|6961.9|6977.4|6965.4|6977.4|6965.4|6973.9|6961.9|1
1729262040000|2024-10-18 14:34:00|6977|6965|6977|6965|6977|6965|6976.8|6964.8|0
1729262050000|2024-10-18 14:34:10|6978.8|6966.8|6979.1|6967.1|6979.1|6967.1|6978.8|6966.8|0
1729262060000|2024-10-18 14:34:20|6979|6967|6980.5|6968.5|6980.5|6968.5|6979|6967|1
1729262070000|2024-10-18 14:34:30|6979.4|6967.4|6976.9|6964.9|6979.4|6967.4|6976.9|6964.9|1
1729262080000|2024-10-18 14:34:40|6976.3|6964.3|6977.3|6965.3|6977.8|6965.8|6976.3|6964.3|0
1729262090000|2024-10-18 14:34:50|6977.1|6965.1|6976.8|6964.8|6977.1|6965.1|6975.9|6963.9|0
1729262110000|2024-10-18 14:35:10|6976.9|6964.9|6974.1|6966.1|6977.1|6966.1|6974.1|6963.9|3
1729262120000|2024-10-18 14:35:20|6973.8|6965.8|6973.8|6965.8|6973.8|6965.8|6973.8|6965.8|2
1729262130000|2024-10-18 14:35:30|6973.4|6965.4|6972.5|6960.5|6973.4|6965.4|6970.9|6960.5|3
1729262140000|2024-10-18 14:35:40|6971.4|6959.4|6971.4|6959.4|6971.4|6959.4|6971.4|6959.4|0
1729262150000|2024-10-18 14:35:50|6971.3|6959.3|6968.8|6960.8|6971.3|6960.8|6968.8|6959.3|1
1729262160000|2024-10-18 14:36:00|6968.6|6960.6|6968.4|6956.4|6968.6|6960.6|6968.3|6956.4|2
1729262170000|2024-10-18 14:36:10|6968.1|6956.1|6968.1|6956.1|6968.1|6956.1|6968.1|6956.1|0
1729262190000|2024-10-18 14:36:30|6965.4|6957.4|6962.8|6956.8|6965.4|6957.4|6962.6|6956.6|2
1729262200000|2024-10-18 14:36:40|6963.1|6957.1|6962.7|6956.7|6963.1|6957.1|6960.4|6954.4|11
1729262210000|2024-10-18 14:36:50|6964.7|6956.9|6964.9|6956.9|6965.1|6957.1|6964.7|6956.9|0
1729262220000|2024-10-18 14:37:00|||||||||1
1729262230000|2024-10-18 14:37:10|6962.7|6954.7|6962.2|6950.2|6963.2|6955.2|6962.2|6950.2|1
1729262240000|2024-10-18 14:37:20|6962.1|6950.1|6959.6|6951.6|6962.2|6951.6|6959.1|6949.6|1
1729262260000|2024-10-18 14:37:40|||||||||1
1729262270000|2024-10-18 14:37:50|6959.4|6953.4|6963.2|6951.2|6963.2|6954.5|6959.4|6951.2|4
1729262280000|2024-10-18 14:38:00|6963.6|6951.6|6966.1|6958.1|6966.1|6958.1|6963.6|6951.6|1
1729262290000|2024-10-18 14:38:10|6966.2|6958.2|6966.1|6958.1|6967.9|6958.2|6966.1|6955.9|1
1729262300000|2024-10-18 14:38:20|6967.6|6955.6|6966.4|6954.4|6967.6|6955.6|6966.1|6954.1|1
1729262310000|2024-10-18 14:38:30|6966.5|6954.5|6966.9|6958.9|6968.3|6958.9|6965.4|6954.5|1
1729262320000|2024-10-18 14:38:40|6966.4|6958.4|6966.9|6958.9|6966.9|6958.9|6966.4|6958.4|0
1729262330000|2024-10-18 14:38:50|6968.3|6960.3|6972|6960|6972|6962.7|6968.1|6959.2|4
1729262340000|2024-10-18 14:39:00|6972.4|6960.4|6972.4|6960.4|6972.4|6960.4|6972.4|6960.4|0
1729262350000|2024-10-18 14:39:10|6972.3|6960.3|6972.3|6960.3|6972.3|6960.3|6972.3|6960.3|0
1729262360000|2024-10-18 14:39:20|6969.3|6961.3|6971.7|6959.7|6971.7|6961.3|6969.3|6959.5|1
1729262370000|2024-10-18 14:39:30|6972.3|6960.3|6972.7|6960.7|6972.7|6960.7|6972.3|6960.3|0
1729262390000|2024-10-18 14:39:50|6971.7|6959.7|6967.7|6959.7|6971.7|6959.7|6967.7|6956.7|1
1729262400000|2024-10-18 14:40:00|6967.8|6959.8|6967.8|6959.8|6967.8|6959.8|6967.8|6959.8|0
1729262420000|2024-10-18 14:40:20|6967|6959|6967|6959|6967|6959|6967|6959|2
1729262450000|2024-10-18 14:40:50|6966.5|6958.5|6967.8|6955.8|6967.8|6958.5|6960.3|6953|5
1729262460000|2024-10-18 14:41:00|6967.4|6955.4|6964.9|6958.9|6967.4|6958.9|6964.9|6955.4|0
1729262470000|2024-10-18 14:41:10|6965.2|6959.2|6964.9|6956.9|6966.2|6960.2|6964.8|6956.8|1
1729262480000|2024-10-18 14:41:20|||||||||1
1729262490000|2024-10-18 14:41:30|6965.4|6953.4|6963.3|6955.3|6965.4|6955.3|6963.3|6953.4|1
1729262500000|2024-10-18 14:41:40|6960.9|6952.9|6960.9|6952.9|6960.9|6952.9|6960.9|6952.9|8
1729262510000|2024-10-18 14:41:50|6955.2|6943.2|6957.8|6949.8|6959|6952|6955.2|6943.2|6
1729262520000|2024-10-18 14:42:00|6957.7|6949.7|6958.8|6946.8|6958.8|6950.8|6956.3|6946.8|3
1729262530000|2024-10-18 14:42:10|6962.5|6954.5|6968|6956|6968.8|6958.6|6962.1|6954.5|3
1729262540000|2024-10-18 14:42:20|6968.3|6956.3|6968.1|6956.1|6968.3|6958.6|6966.6|6956.1|1
1729262550000|2024-10-18 14:42:30|6966.3|6958.3|6972.8|6960.8|6972.8|6960.8|6966.3|6958.3|4
1729262560000|2024-10-18 14:42:40|6971|6963|6971|6963|6971|6963|6971|6963|0
1729262570000|2024-10-18 14:42:50|6970.6|6962.6|6969.4|6957.4|6970.8|6962.8|6968|6957.4|3
1729262580000|2024-10-18 14:43:00|6969.1|6957.1|6965.9|6957.9|6969.1|6957.9|6965.9|6957|1
1729262590000|2024-10-18 14:43:10|6963.8|6951.8|6962|6954|6964.5|6954.3|6962|6951.5|1
1729262600000|2024-10-18 14:43:20|6961.6|6953.6|6961.4|6953.4|6962.7|6953.6|6961.4|6950.4|5
1729262610000|2024-10-18 14:43:30|6963.5|6951.5|6962.4|6954.4|6963.5|6954.4|6962.4|6951.5|0
1729262620000|2024-10-18 14:43:40|6962|6954|6962|6954|6962|6954|6962|6954|0
1729262630000|2024-10-18 14:43:50|6961.4|6953.4|6958.9|6946.9|6961.4|6953.4|6956.4|6946.2|2
1729262650000|2024-10-18 14:44:10|6959|6947|6960.2|6948.2|6960.7|6950.1|6957.4|6946.5|2
1729262660000|2024-10-18 14:44:20|6960.1|6948.1|6958.9|6946.9|6960.1|6948.1|6958.9|6946.9|0
1729262680000|2024-10-18 14:44:40|6958.5|6946.5|6956.2|6948.2|6958.5|6948.7|6956.2|6946.5|0
1729262690000|2024-10-18 14:44:50|6955.9|6947.9|6952.1|6944.1|6955.9|6947.9|6952.1|6942.9|1
1729262700000|2024-10-18 14:45:00|6951.1|6943.1|6951.1|6943.1|6951.1|6943.1|6951.1|6943.1|3
1729262710000|2024-10-18 14:45:10|6953.4|6945.4|6957.6|6945.6|6958.1|6948|6953.4|6944.2|1
1729262720000|2024-10-18 14:45:20|6957.1|6945.1|6955.5|6947.5|6957.2|6947.5|6955.5|6945.1|1
1729262730000|2024-10-18 14:45:30|6956.6|6948.6|6951.2|6943.2|6956.6|6949.1|6950.1|6940.6|6
1729262740000|2024-10-18 14:45:40|6937.4|6925.4|6936.8|6924.8|6937.4|6925.4|6935.9|6923.9|5
1729262750000|2024-10-18 14:45:50|6936.9|6924.9|6937.4|6925.4|6937.9|6926.9|6934.6|6924.3|3
1729262760000|2024-10-18 14:46:00|6937.6|6925.6|6926.6|6914.6|6937.9|6925.9|6924.1|6912.1|10
1729262770000|2024-10-18 14:46:10|6925.1|6913.1|6926.1|6914.1|6926.1|6914.1|6925.1|6913.1|0
1729262780000|2024-10-18 14:46:20|6925.4|6913.4|6924.7|6912.7|6925.4|6913.4|6924.7|6912.7|2
1729262790000|2024-10-18 14:46:30|6923.7|6911.7|6925|6913|6925|6913|6923.7|6911.7|2
1729262800000|2024-10-18 14:46:40|6924.9|6912.9|6925.4|6913.4|6925.4|6913.4|6924.9|6912.9|0
1729262810000|2024-10-18 14:46:50|6925.2|6913.2|6922.6|6914.6|6925.2|6914.6|6918.7|6910.5|7
1729262820000|2024-10-18 14:47:00|6923.2|6915.2|6926|6914|6927.2|6916.1|6922.1|6914|5
1729262830000|2024-10-18 14:47:10|6925.8|6913.8|6926.2|6914.2|6926.2|6914.2|6925.8|6913.8|0
1729262850000|2024-10-18 14:47:30|6926|6914|6926|6914|6926|6914|6926|6914|0
1729262860000|2024-10-18 14:47:40|6926.4|6914.4|6926.4|6914.4|6926.4|6914.4|6926.4|6914.4|1
1729262870000|2024-10-18 14:47:50|6925.6|6913.6|6924.5|6912.5|6925.6|6913.6|6924.5|6912.5|1
1729262880000|2024-10-18 14:48:00|6925.6|6913.6|6925.9|6913.9|6926.4|6914.4|6925.5|6913.5|1
1729262890000|2024-10-18 14:48:10|6924|6916|6925.9|6913.9|6926.9|6917|6924|6913.9|2
1729262900000|2024-10-18 14:48:20|6923.7|6911.7|6919.2|6911.2|6923.7|6913.7|6919.2|6911.2|10
1729262910000|2024-10-18 14:48:30|6918.7|6912.7|6920.4|6914.4|6921.2|6914.4|6918.7|6912.7|1
1729262920000|2024-10-18 14:48:40|6921.2|6915.2|6920.4|6914.4|6921.9|6915.2|6920.4|6913.2|1
1729262930000|2024-10-18 14:48:50|6920|6914|6920|6914|6921.5|6915|6920|6913.2|0
1729262940000|2024-10-18 14:49:00|6920.4|6914.4|6940.4|6928.4|6941|6929|6920.4|6913.2|17
1729262950000|2024-10-18 14:49:10|6938.9|6926.9|6939.9|6927.9|6939.9|6927.9|6938.9|6926.9|0
1729262960000|2024-10-18 14:49:20|6941.1|6929.1|6939.3|6931.3|6941.1|6931.3|6939.3|6929.1|0
1729262980000|2024-10-18 14:49:40|6938.9|6930.9|6940.3|6928.3|6941.1|6931.3|6938.9|6928.3|4
1729262990000|2024-10-18 14:49:50|6939.8|6927.8|6942|6930|6942.1|6930.1|6937.6|6925.6|8
1729263000000|2024-10-18 14:50:00|6941|6929|6943|6935|6943|6935|6941|6929|2
1729263010000|2024-10-18 14:50:10|6944|6932|6941.6|6935.6|6944|6935.6|6939.6|6929.5|3
1729263020000|2024-10-18 14:50:20|6946.1|6940.1|6950.6|6938.6|6950.6|6940.1|6946.1|6938.6|9
1729263030000|2024-10-18 14:50:30|6951.1|6939.1|6947.4|6935.4|6952.8|6942.6|6947.4|6935.4|1
1729263040000|2024-10-18 14:50:40|6947.8|6935.8|6948.4|6936.4|6948.4|6936.4|6947.8|6935.8|0
1729263050000|2024-10-18 14:50:50|6945.3|6933.3|6950.8|6938.8|6950.8|6938.8|6945.3|6933.3|0
1729263060000|2024-10-18 14:51:00|6950.5|6938.5|6950.5|6938.5|6950.8|6938.8|6950.3|6938.3|1
1729263070000|2024-10-18 14:51:10|6950.1|6938.1|6944.9|6932.9|6950.1|6938.1|6943.6|6931.6|1
1729263080000|2024-10-18 14:51:20|6946|6934|6945.9|6933.9|6946|6934|6945.7|6933.7|1
1729263090000|2024-10-18 14:51:30|6946.8|6934.8|6942.6|6930.6|6946.8|6934.8|6942.6|6930.6|1
1729263100000|2024-10-18 14:51:40|6942.7|6930.7|6947.1|6935.1|6949.5|6937.5|6942.7|6930.7|0
1729263110000|2024-10-18 14:51:50|6948|6936|6947.5|6941.5|6948|6941.5|6945.6|6936|0
1729263120000|2024-10-18 14:52:00|6948.5|6940.5|6953|6941|6953|6942|6948|6937.5|3
1729263130000|2024-10-18 14:52:10|6953.1|6941.1|6953.5|6941.5|6953.5|6941.5|6953.1|6941.1|0
1729263140000|2024-10-18 14:52:20|||||||||1
1729263150000|2024-10-18 14:52:30|6951.6|6943.6|6953.5|6941.5|6953.5|6944.1|6951.6|6941.5|2
1729263160000|2024-10-18 14:52:40|6951.6|6943.6|6956.1|6944.1|6956.1|6944.1|6951.6|6943.6|5
1729263170000|2024-10-18 14:52:50|6954.3|6946.3|6962.2|6950.2|6962.2|6950.2|6954.3|6945.8|2
1729263180000|2024-10-18 14:53:00|6962.9|6950.9|6963.8|6951.8|6968.4|6956.4|6962.9|6950.9|4
1729263190000|2024-10-18 14:53:10|6963.5|6951.5|6963.5|6951.5|6963.5|6951.5|6963.5|6951.5|0
1729263200000|2024-10-18 14:53:20|6962.3|6950.3|6968.1|6956.1|6968.1|6956.1|6961.6|6949.6|1
1729263210000|2024-10-18 14:53:30|6968.3|6956.3|6971.1|6959.1|6971.1|6959.1|6968.3|6956.3|2
1729263220000|2024-10-18 14:53:40|6971.5|6959.5|6971.5|6959.5|6971.5|6959.5|6971.5|6959.5|0
1729263230000|2024-10-18 14:53:50|6970.3|6958.3|6970.1|6958.1|6970.3|6958.3|6970.1|6958.1|0
1729263240000|2024-10-18 14:54:00|6969.8|6957.8|6969.8|6957.8|6969.8|6957.8|6969.8|6957.8|1
1729263250000|2024-10-18 14:54:10|6969.4|6957.4|6968.1|6960.1|6969.4|6961|6966.4|6957.4|3
1729263260000|2024-10-18 14:54:20|6973.8|6961.8|6976.4|6964.4|6976.4|6964.4|6973.8|6961.8|2
1729263270000|2024-10-18 14:54:30|6974.4|6962.4|6974.6|6962.6|6974.6|6962.6|6974.4|6962.4|0
1729263280000|2024-10-18 14:54:40|6973.5|6961.5|6972.8|6960.8|6973.5|6961.5|6972.3|6960.3|2
1729263290000|2024-10-18 14:54:50|6971.3|6959.3|6971.3|6959.3|6971.3|6959.3|6971.3|6959.3|1
1729263300000|2024-10-18 14:55:00|6968|6960|6968|6960|6970.8|6960.2|6967.8|6958.3|2
1729263310000|2024-10-18 14:55:10|6970.1|6958.1|6975.6|6963.6|6975.6|6963.6|6969.3|6958.1|2
1729263320000|2024-10-18 14:55:20|6973.5|6961.5|6973.6|6961.6|6973.6|6961.6|6973.5|6961.5|0
1729263330000|2024-10-18 14:55:30|6974|6962|6973.5|6961.5|6974|6962|6973.3|6961.3|1
1729263340000|2024-10-18 14:55:40|6974|6962|6974|6962|6974|6962|6974|6962|0
1729263350000|2024-10-18 14:55:50|6974.3|6962.3|6972.5|6960.5|6974.3|6962.3|6972.5|6960.5|1
1729263360000|2024-10-18 14:56:00|6972.2|6960.2|6969.8|6957.8|6972.2|6960.2|6969.8|6957.8|3
1729263370000|2024-10-18 14:56:10|6969.5|6957.5|6968.8|6956.8|6969.5|6959.4|6966.3|6954.8|5
1729263380000|2024-10-18 14:56:20|6969.2|6957.2|6971.2|6959.2|6971.2|6962.2|6969.2|6957.2|5
1729263400000|2024-10-18 14:56:40|6969|6961|6969.5|6963.5|6969.5|6963.5|6969|6961|0
1729263410000|2024-10-18 14:56:50|6969.2|6963.2|6969.3|6963.3|6969.3|6963.3|6969.2|6963.2|3
1729263420000|2024-10-18 14:57:00|6970.5|6962.5|6967.5|6959.5|6970.5|6963.3|6967.5|6957.5|3
1729263430000|2024-10-18 14:57:10|6968.2|6960.2|6970.7|6962.7|6972.5|6962.7|6968.2|6960.2|7
1729263440000|2024-10-18 14:57:20|6973.4|6965.4|6980.8|6968.8|6980.8|6968.8|6973.4|6965.4|3
1729263450000|2024-10-18 14:57:30|6981|6969|6983|6971|6983|6971|6981|6969|0
1729263460000|2024-10-18 14:57:40|6983.6|6971.6|6983.6|6971.6|6983.6|6971.6|6983.6|6971.6|0
1729263470000|2024-10-18 14:57:50|6984|6972|6984.5|6972.5|6984.6|6972.6|6984|6972|0
1729263480000|2024-10-18 14:58:00|6987.2|6975.2|6998.3|6986.3|6998.3|6986.3|6987.2|6975.2|3
1729263490000|2024-10-18 14:58:10|||||||||1
1729263500000|2024-10-18 14:58:20|||||||||1
1729263520000|2024-10-18 14:58:40|||||||||1
1729263530000|2024-10-18 14:58:50|6998|6986|6998|6986|6998|6986|6998|6986|1
1729263540000|2024-10-18 14:59:00|6997.7|6985.7|6998.3|6986.3|6998.3|6986.3|6997.7|6985.7|1
1729263550000|2024-10-18 14:59:10|6998.2|6986.2|6996.5|6984.5|6999.2|6987.2|6991.1|6979.1|15
1729263560000|2024-10-18 14:59:20|6996.9|6984.9|6996.5|6984.5|6998.5|6986.5|6996.5|6984.5|3
1729263570000|2024-10-18 14:59:30|6996|6984|6996.5|6984.5|6996.6|6984.6|6996|6984|0
1729263580000|2024-10-18 14:59:40|6996.6|6984.6|6997.5|6985.5|6997.5|6985.5|6996.1|6984.1|0
1729263590000|2024-10-18 14:59:50|6997.3|6985.3|6996|6984|6997.8|6985.8|6996|6984|2
1729263600000|2024-10-18 15:00:00|6995.5|6983.5|6996.3|6984.3|6996.5|6984.5|6995.5|6983.5|2
1729263610000|2024-10-18 15:00:10|6996.5|6984.5|6994.2|6988.2|6997.9|6989.7|6994.2|6984.5|3
1729263620000|2024-10-18 15:00:20|6993.7|6987.7|6991.7|6985.7|6993.7|6987.7|6991.7|6985.7|2
1729263630000|2024-10-18 15:00:30|6989.7|6983.7|6992|6986|6992.5|6986|6989.7|6983.4|6
1729263640000|2024-10-18 15:00:40|6992.5|6986.5|6988.1|6982.1|6993.6|6986.5|6987.8|6978|30
1729263650000|2024-10-18 15:00:50|6990.1|6984.1|6994.3|6982.3|6994.3|6984.1|6990.1|6980.2|2
1729263660000|2024-10-18 15:01:00|6993.8|6981.8|6984.6|6972.6|6993.9|6981.9|6984.6|6972.6|5
1729263670000|2024-10-18 15:01:10|6983.6|6971.6|6974.8|6966.8|6983.6|6973.1|6974.1|6965.6|0
1729263680000|2024-10-18 15:01:20|6972.1|6966.1|6977.6|6965.6|6977.6|6968.1|6970.1|6960.3|19
1729263690000|2024-10-18 15:01:30|6978.3|6970.3|6976.1|6968.1|6978.3|6970.3|6975.6|6967.6|6
1729263700000|2024-10-18 15:01:40|6976.9|6964.9|6980.2|6972.2|6980.9|6973.1|6976.9|6964.9|3
1729263710000|2024-10-18 15:01:50|6974.3|6966.3|6970.5|6958.5|6974.3|6966.3|6968.9|6956.9|16
1729263720000|2024-10-18 15:02:00|6971.2|6959.2|6969.4|6961.4|6974.5|6962.5|6969.4|6959.2|7
1729263730000|2024-10-18 15:02:10|6969.1|6957.1|6970.6|6962.6|6971.3|6963.6|6967.8|6956.1|11
1729263740000|2024-10-18 15:02:20|6971.3|6963.3|6971.7|6963.7|6974.4|6963.7|6971.1|6960.9|1
1729263750000|2024-10-18 15:02:30|6972.2|6964.2|6968.4|6962.4|6972.2|6964.2|6968.4|6959|6
1729263760000|2024-10-18 15:02:40|6967.7|6961.7|6966.9|6958.9|6968.6|6961.7|6966.9|6958.9|2
1729263770000|2024-10-18 15:02:50|6965.4|6959.4|6972.9|6960.9|6972.9|6962.9|6965.4|6959.4|3
1729263780000|2024-10-18 15:03:00|6971.4|6963.4|6971.1|6963.1|6974.6|6964.8|6970.4|6962.4|1
1729263790000|2024-10-18 15:03:10|6979.1|6967.1|6981.1|6969.1|6981.1|6969.4|6977.4|6966.7|4
1729263800000|2024-10-18 15:03:20|6977.9|6969.9|6977.6|6969.6|6978.1|6970.1|6977.6|6969.6|3
1729263820000|2024-10-18 15:03:40|6977.7|6969.7|6978.9|6966.9|6978.9|6969.7|6975.3|6966.9|2
1729263830000|2024-10-18 15:03:50|6978.7|6966.7|6976.1|6964.1|6978.7|6966.7|6976.1|6964.1|0
1729263840000|2024-10-18 15:04:00|6975.8|6963.8|6975.9|6963.9|6975.9|6963.9|6975.8|6963.8|1
1729263850000|2024-10-18 15:04:10|6977.9|6965.9|6979.3|6967.3|6979.4|6967.4|6977.9|6965.9|5
1729263860000|2024-10-18 15:04:20|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|6979.3|6967.3|0
1729263870000|2024-10-18 15:04:30|6979.8|6967.8|6988.4|6976.4|6988.9|6976.9|6978.6|6966.6|9
1729263880000|2024-10-18 15:04:40|6988.2|6976.2|6993|6981|6993|6981|6988.2|6976.2|0
1729263890000|2024-10-18 15:04:50|6992.9|6980.9|6990.4|6982.4|6992.9|6982.4|6990.4|6980.7|0
1729263900000|2024-10-18 15:05:00|6992.2|6980.2|6989.5|6977.5|6992.2|6982.7|6989.5|6977.5|4
1729263910000|2024-10-18 15:05:10|6988.5|6976.5|6986.1|6974.1|6988.5|6976.5|6986.1|6974.1|0
1729263920000|2024-10-18 15:05:20|6990.9|6978.9|6999.4|6991.4|7001.9|6991.8|6990.1|6978.9|8
1729263930000|2024-10-18 15:05:30|7001.6|6989.6|7000.4|6994.4|7003.2|6994.4|6999.4|6989.6|2
1729263940000|2024-10-18 15:05:40|7000.7|6994.7|7001.7|6995.7|7007.2|6996.7|7000.7|6994.2|3
1729263950000|2024-10-18 15:05:50|7001.5|6995.5|7000.7|6992.7|7001.9|6995.9|7000.2|6992.7|3
1729263960000|2024-10-18 15:06:00|7001.1|6993.1|7000.7|6992.7|7004.3|6994.3|7000.7|6992.3|2
1729263970000|2024-10-18 15:06:10|7001.3|6993.3|7001.3|6993.3|7001.3|6993.3|7001.3|6993.3|0
1729263980000|2024-10-18 15:06:20|7000.9|6992.9|7000.8|6992.8|7002.9|6992.9|7000.8|6990.9|3
1729263990000|2024-10-18 15:06:30|6999.8|6991.8|7009.8|6997.8|7009.8|7000.1|6999.8|6991.8|12
1729264000000|2024-10-18 15:06:40|7011.1|6999.1|7010.9|7002.9|7011.6|7003.6|7010.8|6999.1|1
1729264010000|2024-10-18 15:06:50|7012.3|7004.3|7014.1|7002.1|7015.3|7005.1|7012.3|7002.1|3
1729264020000|2024-10-18 15:07:00|7012.1|7004.1|7010.3|7002.3|7012.1|7004.1|7009.1|7002.3|3
1729264030000|2024-10-18 15:07:10|7009.1|7003.1|7010.3|7002.3|7011.1|7003.4|7009.1|7002.3|0
1729264040000|2024-10-18 15:07:20|7011.3|7003.3|7007.9|6999.9|7011.3|7003.3|7007.8|6998.3|4
1729264050000|2024-10-18 15:07:30|||||||||1
1729264060000|2024-10-18 15:07:40|||||||||2
1729264070000|2024-10-18 15:07:50|7007.1|7001.1|7010.1|7004.1|7011.3|7005.3|7007.1|7001.1|3
1729264080000|2024-10-18 15:08:00|7010.3|7002.1|7011.3|7003.3|7011.3|7004.1|7010.1|7002.1|2
1729264090000|2024-10-18 15:08:10|7011.6|7003.6|7008.7|7000.7|7011.6|7003.6|7008.2|6998.3|3
1729264110000|2024-10-18 15:08:30|7010.2|6998.2|7012|7006|7013.3|7006|7007.8|6997.4|16
1729264120000|2024-10-18 15:08:40|7012.7|7006.7|7017.6|7005.6|7017.6|7007.5|7012.7|7005.6|11
1729264130000|2024-10-18 15:08:50|7016.3|7004.3|7016.3|7004.3|7016.3|7004.3|7016.3|7004.3|0
1729264140000|2024-10-18 15:09:00|7015.9|7003.9|7011|7003|7015.9|7003.9|7009.8|6999.6|5
1729264150000|2024-10-18 15:09:10|7010.6|7002.6|7016.3|7004.3|7016.3|7006.8|7010.6|7002.5|1
1729264160000|2024-10-18 15:09:20|7015.3|7003.3|7015|7003|7015.3|7003.3|7015|7003|2
1729264170000|2024-10-18 15:09:30|7013.5|7001.5|7005.6|6997.6|7013.5|7001.5|7005.6|6996.1|10
1729264180000|2024-10-18 15:09:40|7005.7|6997.7|7004.5|6996.5|7009.2|6997.7|7004.5|6996.5|1
1729264190000|2024-10-18 15:09:50|7003.9|6995.9|7011.2|7003.2|7012.9|7003.2|7003.6|6993.6|6
1729264200000|2024-10-18 15:10:00|7013.4|7001.4|7013.4|7001.4|7013.4|7001.4|7013.4|7001.4|0
1729264210000|2024-10-18 15:10:10|7013.3|7001.3|7012.7|7000.7|7013.3|7001.3|7012.4|7000.4|3
1729264220000|2024-10-18 15:10:20|7013.2|7001.2|7013.2|7001.2|7013.2|7001.2|7012.7|7000.7|0
1729264230000|2024-10-18 15:10:30|7011.2|7003.2|7011.2|7003.2|7011.2|7004.5|7010.5|7003.2|2
1729264250000|2024-10-18 15:10:50|7010.9|7002.9|7008.1|6996.1|7012.7|7002.9|7007.9|6996.1|4
1729264260000|2024-10-18 15:11:00|7007.1|6999.1|7005.4|6999.4|7008.1|6999.6|7004.9|6995.4|1
1729264270000|2024-10-18 15:11:10|7006.4|6998.4|7006.4|6998.4|7006.4|6999.6|7004.9|6998.4|3
1729264280000|2024-10-18 15:11:20|7006.3|6998.3|7009.9|7001.9|7010.4|7002.4|6998.2|6987.8|10
1729264290000|2024-10-18 15:11:30|7012.3|7000.3|7015.9|7003.9|7015.9|7005.2|7012.3|7000.3|3
1729264300000|2024-10-18 15:11:40|7014.8|7002.8|7012.3|7000.3|7016.4|7004.4|7012.3|7000.3|4
1729264310000|2024-10-18 15:11:50|7010.8|6998.8|7005.7|6993.7|7010.9|6998.9|7005.7|6993.7|1
1729264320000|2024-10-18 15:12:00|7004.9|6992.9|7002|6990|7004.9|6992.9|7002|6990|0
1729264330000|2024-10-18 15:12:10|7000.5|6992.5|7002.9|6994.9|7003.9|6995.5|7000.5|6991.3|7
1729264340000|2024-10-18 15:12:20|7005|6993|7008.5|6996.5|7008.8|6996.8|7005|6993|1
1729264350000|2024-10-18 15:12:30|7005.4|6993.4|7005.4|6993.4|7005.4|6993.4|7005.4|6993.4|0
1729264360000|2024-10-18 15:12:40|6993.1|6981.1|6994.5|6982.5|6994.5|6982.5|6993.1|6981.1|5
1729264370000|2024-10-18 15:12:50|6994|6982|6994|6982|6994|6982|6994|6982|0
1729264380000|2024-10-18 15:13:00|6992.1|6984.1|6992.1|6984.1|6992.1|6984.1|6992.1|6984.1|1
1729264390000|2024-10-18 15:13:10|6992.8|6984.8|6992.8|6984.8|6992.8|6984.8|6992.8|6984.8|0
1729264400000|2024-10-18 15:13:20|6994.3|6982.3|6989|6977|6994.3|6983.7|6989|6977|2
1729264410000|2024-10-18 15:13:30|||||||||1
1729264420000|2024-10-18 15:13:40|6988.7|6976.7|6987.2|6975.2|6988.7|6976.7|6987.2|6975.2|0
1729264440000|2024-10-18 15:14:00|6986.7|6974.7|6984.3|6972.3|6986.7|6974.7|6984.3|6972.3|2
1729264450000|2024-10-18 15:14:10|||||||||19
1729264460000|2024-10-18 15:14:20|6982|6974|6982.8|6974.8|6983|6975|6981.8|6973.8|3
1729264470000|2024-10-18 15:14:30|6976.9|6970.9|6979|6967|6980|6971.3|6976.9|6967|3
1729264480000|2024-10-18 15:14:40|6978.8|6966.8|6978.8|6966.8|6978.8|6966.8|6978.8|6966.8|0
1729264490000|2024-10-18 15:14:50|7000.2|6988.2|7002.8|6990.8|7006.5|6994.5|6999.9|6987.9|29
1729264500000|2024-10-18 15:15:00|7001|6993|7004.3|6992.3|7004.3|6993|7001|6990.2|13
1729264510000|2024-10-18 15:15:10|7004.6|6992.6|7004.6|6992.6|7004.6|6992.6|7004.5|6992.5|1
1729264530000|2024-10-18 15:15:30|7005.3|6993.3|7006.4|6994.4|7006.4|6994.4|7004.5|6992.5|1
1729264540000|2024-10-18 15:15:40|7007.8|6995.8|7009.6|6997.6|7011.4|6999.4|7007.3|6995.8|2
1729264560000|2024-10-18 15:16:00|7010.6|6998.6|7009.4|6997.4|7013|7001|7009.4|6997.4|0
1729264570000|2024-10-18 15:16:10|7008.7|6996.7|7008.3|6996.3|7010.2|6998.2|7008.3|6996.3|2
1729264580000|2024-10-18 15:16:20|7008.9|6996.9|7006.2|6994.2|7008.9|6996.9|7006.2|6994.2|0
1729264590000|2024-10-18 15:16:30|7007.4|6995.4|7008.8|6996.8|7009.1|6997.1|7007.4|6995.4|2
1729264600000|2024-10-18 15:16:40|||||||||3
1729264610000|2024-10-18 15:16:50|7009.1|6997.1|7010.1|6998.1|7010.1|6998.1|7009.1|6997.1|1
1729264620000|2024-10-18 15:17:00|7010.4|6998.4|7008.2|6996.2|7010.4|6998.4|7007.4|6995.4|0
1729264630000|2024-10-18 15:17:10|7008.1|6996.1|7008.6|6996.6|7008.6|6996.6|7008.1|6996.1|2
1729264640000|2024-10-18 15:17:20|7009.1|6997.1|7010.1|6998.1|7010.1|6998.1|7009.1|6997.1|0
1729264660000|2024-10-18 15:17:40|7010.2|6998.2|7010.1|6998.1|7010.2|6998.2|7010.1|6998.1|0
1729264670000|2024-10-18 15:17:50|7010.2|6998.2|7009.7|6997.7|7010.2|6998.2|7009.7|6997.7|1
1729264680000|2024-10-18 15:18:00|7004.5|6996.5|7006.1|6998.1|7006.3|6999.4|7004.5|6996.5|2
1729264690000|2024-10-18 15:18:10|7005.6|6997.6|7004.8|6996.8|7007.9|6997.8|7004.8|6995.9|0
1729264700000|2024-10-18 15:18:20|7003.7|6995.7|7004.6|6992.6|7004.9|6995.7|7003.1|6992.6|2
1729264720000|2024-10-18 15:18:40|7004.3|6992.3|7002.4|6990.4|7004.6|6992.6|7002.4|6990.4|2
1729264730000|2024-10-18 15:18:50|||||||||1
1729264740000|2024-10-18 15:19:00|7003.8|6991.8|7008.1|6996.1|7008.1|6996.1|7003.8|6991.8|6
1729264750000|2024-10-18 15:19:10|7007.8|6995.8|7008.4|6996.4|7008.4|6996.4|7007.8|6995.8|1
1729264760000|2024-10-18 15:19:20|7008.7|6996.7|7008.7|6996.7|7008.7|6996.7|7008.7|6996.7|1
1729264780000|2024-10-18 15:19:40|7008.4|7000.4|7010.2|6998.2|7010.4|7000.4|7008.4|6997.9|2
1729264800000|2024-10-18 15:20:00|7006.8|7000.8|7010.2|6998.2|7010.2|7000.8|7006.8|6998.2|1
1729264810000|2024-10-18 15:20:10|7008.9|7000.9|7002.9|6990.9|7009.2|7000.9|6997.8|6989.8|9
1729264820000|2024-10-18 15:20:20|6998.6|6986.6|6996.1|6984.1|6998.6|6986.6|6995.9|6983.9|2
1729264830000|2024-10-18 15:20:30|6997.3|6985.3|6996.1|6984.1|6997.8|6985.8|6996.1|6984.1|0
1729264840000|2024-10-18 15:20:40|6995.1|6983.1|6995.1|6983.1|6995.1|6983.1|6995.1|6983.1|0
1729264850000|2024-10-18 15:20:50|6993.4|6985.4|6990.4|6978.4|6995.6|6985.4|6990.4|6978.4|4
1729264860000|2024-10-18 15:21:00|6990.6|6978.6|6989.8|6981.8|6990.6|6982.1|6989.8|6978.6|2
1729264870000|2024-10-18 15:21:10|6989.3|6981.3|6990.1|6978.1|6990.1|6981.4|6989.3|6977.4|1
1729264880000|2024-10-18 15:21:20|6986.6|6974.6|6987.3|6975.3|6987.4|6975.4|6986.5|6974.5|5
1729264890000|2024-10-18 15:21:30|6987.6|6975.6|6988.9|6976.9|6988.9|6976.9|6987.6|6975.6|1
1729264920000|2024-10-18 15:22:00|6987.9|6975.9|6986.1|6978.1|6987.9|6978.4|6985.1|6974.9|5
1729264930000|2024-10-18 15:22:10|6985.8|6977.8|6985.1|6977.1|6985.8|6977.8|6985.1|6977.1|4
1729264940000|2024-10-18 15:22:20|6985.3|6977.3|6985.2|6977.2|6985.3|6977.3|6985.2|6977.2|3
1729264950000|2024-10-18 15:22:30|6984.4|6978.4|6984.9|6976.9|6984.9|6978.7|6984|6976.9|2
1729264960000|2024-10-18 15:22:40|6984.4|6978.4|6980.9|6968.9|6985.9|6978.4|6980.9|6968.9|1
1729264970000|2024-10-18 15:22:50|6981.5|6969.5|6982.2|6970.2|6982.2|6970.2|6981.5|6969.5|0
1729264980000|2024-10-18 15:23:00|6982.6|6970.6|6982.6|6970.6|6982.6|6970.6|6982.6|6970.6|0
1729264990000|2024-10-18 15:23:10|6982.1|6970.1|6981.2|6969.2|6982.1|6970.1|6981.2|6969.2|2
1729265010000|2024-10-18 15:23:30|6979.5|6971.5|6979.7|6971.7|6979.9|6971.9|6979.5|6971.5|0
1729265020000|2024-10-18 15:23:40|6979|6973|6977|6969|6980.2|6973.7|6977|6969|2
1729265040000|2024-10-18 15:24:00|6976|6968|6975.4|6967.4|6976.4|6968|6975.4|6963.5|3
1729265060000|2024-10-18 15:24:20|6976.2|6964.2|6976.2|6964.2|6976.2|6964.2|6976.2|6964.2|2
1729265070000|2024-10-18 15:24:30|6976.9|6964.9|6975.1|6967.1|6976.9|6967.1|6975.1|6964.9|1
1729265080000|2024-10-18 15:24:40|6975.6|6967.6|6975.6|6967.6|6975.6|6967.6|6975.6|6967.6|0
1729265090000|2024-10-18 15:24:50|6974.5|6966.5|6971.4|6965.4|6974.5|6966.5|6971.4|6963.4|2
1729265100000|2024-10-18 15:25:00|6972.2|6960.2|6965.4|6953.4|6972.2|6962.4|6965.4|6953.4|14
1729265110000|2024-10-18 15:25:10|6964.6|6956.6|6956.6|6944.6|6965.8|6956.6|6956.6|6944.6|11
1729265120000|2024-10-18 15:25:20|6956.9|6944.9|6952.6|6944.6|6956.9|6946.2|6952.6|6943.6|9
1729265130000|2024-10-18 15:25:30|6951.7|6945.7|6951.9|6943.9|6952.6|6945.7|6951.7|6943.9|4
1729265140000|2024-10-18 15:25:40|6952.6|6944.6|6951.1|6943.1|6952.6|6944.6|6951.1|6943.1|3
1729265150000|2024-10-18 15:25:50|6950.7|6942.7|6950.7|6944.7|6950.7|6944.7|6950.7|6942.7|1
1729265160000|2024-10-18 15:26:00|6949.4|6943.4|6948.4|6942.4|6950.2|6943.4|6948.4|6941.6|1
1729265170000|2024-10-18 15:26:10|6947.9|6941.9|6946.1|6940.1|6947.9|6941.9|6946.1|6940.1|3
1729265180000|2024-10-18 15:26:20|6945.6|6939.6|6945.6|6939.6|6945.6|6939.6|6945.6|6939.6|3
1729265190000|2024-10-18 15:26:30|6946.1|6940.1|6946.2|6940.2|6946.2|6940.2|6946.1|6940.1|2
1729265200000|2024-10-18 15:26:40|6945.9|6939.9|6945.7|6939.7|6945.9|6939.9|6945.6|6939.6|6
1729265210000|2024-10-18 15:26:50|||||||||1
1729265220000|2024-10-18 15:27:00|6945.6|6939.6|6945.7|6939.7|6946.1|6940.1|6945.6|6939.6|8
1729265230000|2024-10-18 15:27:10|6945.5|6937.5|6944.8|6932.8|6945.5|6937.5|6939.1|6932.8|20
1729265240000|2024-10-18 15:27:20|6945.4|6933.4|6944.7|6932.7|6945.4|6933.4|6944.7|6932.7|0
1729265250000|2024-10-18 15:27:30|6945.1|6933.1|6945.1|6933.1|6945.1|6933.1|6945.1|6933.1|3
1729265260000|2024-10-18 15:27:40|6945.2|6933.2|6943.7|6935.7|6945.2|6935.7|6943.7|6933.2|0
1729265270000|2024-10-18 15:27:50|6943.9|6935.9|6943.6|6935.6|6943.9|6935.9|6943.6|6935.6|0
1729265280000|2024-10-18 15:28:00|6942.8|6936.8|6945.6|6937.6|6945.6|6938.3|6942.3|6936.3|4
1729265290000|2024-10-18 15:28:10|6946.1|6938.1|6945.6|6937.6|6946.1|6938.1|6945.6|6937.6|1
1729265300000|2024-10-18 15:28:20|6944.3|6938.3|6944.1|6938.1|6945.7|6938.3|6943.7|6937.6|9
1729265310000|2024-10-18 15:28:30|6947.2|6935.2|6947.2|6935.2|6947.2|6935.2|6947.2|6935.2|3
1729265320000|2024-10-18 15:28:40|6946.8|6934.8|6945.5|6937.5|6946.8|6937.5|6945.5|6934.8|0
1729265330000|2024-10-18 15:28:50|6946.2|6938.2|6948.5|6936.5|6948.5|6938.2|6946.2|6936.5|1
1729265340000|2024-10-18 15:29:00|6946.3|6938.3|6951.2|6939.2|6951.2|6939.2|6946.3|6936.5|2
1729265350000|2024-10-18 15:29:10|6951.7|6939.7|6951.5|6939.5|6951.8|6939.8|6951.5|6939.5|1
1729265360000|2024-10-18 15:29:20|6953|6941|6953.3|6941.3|6953.5|6941.5|6953|6941|0
1729265370000|2024-10-18 15:29:30|6952.3|6940.3|6952.8|6940.8|6952.8|6940.8|6952.3|6940.3|0
1729265380000|2024-10-18 15:29:40|6952.3|6940.3|6948.5|6936.5|6952.3|6940.3|6948.5|6936.5|0
1729265400000|2024-10-18 15:30:00|6948.8|6936.8|6942.7|6930.7|6948.8|6936.8|6942.7|6930.7|3
1729265410000|2024-10-18 15:30:10|6942.5|6930.5|6937.2|6929.2|6942.7|6930.7|6937.2|6929.2|3
1729265420000|2024-10-18 15:30:20|6936.5|6928.5|6934.8|6928.8|6936.5|6929.3|6934.8|6928.5|6
1729265430000|2024-10-18 15:30:30|6934.3|6928.3|6940.8|6928.8|6940.8|6930.6|6934.3|6928.3|3
1729265440000|2024-10-18 15:30:40|6942.5|6930.5|6942.8|6930.8|6942.8|6930.8|6942.5|6930.5|0
1729265450000|2024-10-18 15:30:50|6943.3|6931.3|6942.8|6930.8|6943.3|6931.3|6942.8|6930.8|0
1729265460000|2024-10-18 15:31:00|6943.3|6931.3|6947|6935|6947|6935|6943.1|6931.1|2
1729265470000|2024-10-18 15:31:10|||||||||1
1729265490000|2024-10-18 15:31:30|||||||||1
1729265500000|2024-10-18 15:31:40|6947.3|6935.3|6947.3|6935.3|6947.3|6935.3|6947.3|6935.3|0
1729265510000|2024-10-18 15:31:50|6945.6|6933.6|6945.6|6933.6|6945.6|6933.6|6945.6|6933.6|2
1729265520000|2024-10-18 15:32:00|6944.9|6932.9|6946|6934|6946.1|6934.1|6944.9|6932.9|1
1729265530000|2024-10-18 15:32:10|6945.6|6933.6|6945.6|6933.6|6945.6|6933.6|6945.6|6933.6|0
1729265550000|2024-10-18 15:32:30|6945.4|6933.4|6939.5|6931.5|6945.4|6933.4|6939.5|6931.5|1
1729265560000|2024-10-18 15:32:40|6939.8|6931.8|6939.8|6931.8|6939.8|6931.8|6939.8|6931.8|0
1729265570000|2024-10-18 15:32:50|6937.9|6925.9|6931.5|6925.5|6938.8|6926.8|6931.5|6925.2|2
1729265580000|2024-10-18 15:33:00|6931.4|6925.4|6933.9|6921.9|6933.9|6925.5|6930.8|6921.9|3
1729265590000|2024-10-18 15:33:10|6933.5|6921.5|6936.2|6924.2|6936.2|6924.2|6933.5|6921.5|2
1729265600000|2024-10-18 15:33:20|6935.2|6923.2|6933.8|6925.8|6935.2|6925.8|6933.8|6922.8|1
1729265610000|2024-10-18 15:33:30|6934.2|6926.2|6936.8|6928.8|6936.8|6928.8|6934.2|6926.2|3
1729265620000|2024-10-18 15:33:40|6939.4|6927.4|6941.3|6933.3|6943.1|6933.6|6939|6927.4|6
1729265630000|2024-10-18 15:33:50|6941.6|6935.6|6942.2|6930.2|6942.5|6935.6|6939.6|6928.8|2
1729265640000|2024-10-18 15:34:00|6941.7|6929.7|6930.5|6918.5|6941.7|6929.7|6930.5|6918.5|3
1729265650000|2024-10-18 15:34:10|6928.8|6916.8|6927.6|6921.6|6928.8|6921.6|6927.6|6916.8|0
1729265660000|2024-10-18 15:34:20|6928.1|6920.1|6927.6|6921.6|6928.1|6921.6|6927.6|6920.1|0
1729265670000|2024-10-18 15:34:30|6932.8|6920.8|6933.1|6921.1|6933.1|6921.1|6932.8|6920.8|3
1729265680000|2024-10-18 15:34:40|6931.2|6925.2|6937.4|6925.4|6937.4|6927.4|6931.2|6925.2|2
1729265690000|2024-10-18 15:34:50|6938.7|6926.7|6938.6|6926.6|6938.7|6928|6935.3|6925.1|4
1729265700000|2024-10-18 15:35:00|6939|6927|6931.5|6919.5|6939|6930.1|6930.3|6918.3|2
1729265710000|2024-10-18 15:35:10|6931.3|6919.3|6931.1|6919.1|6931.6|6919.6|6931|6919|0
1729265720000|2024-10-18 15:35:20|6931.3|6919.3|6928.6|6916.6|6931.3|6919.3|6928.6|6916.6|0
1729265730000|2024-10-18 15:35:30|||||||||1
1729265740000|2024-10-18 15:35:40|6929|6917|6932.8|6920.8|6932.8|6922|6929|6917|1
1729265750000|2024-10-18 15:35:50|6933|6921|6931.5|6923.5|6933|6923.5|6931.5|6921|0
1729265760000|2024-10-18 15:36:00|6931.6|6923.6|6930.8|6924.8|6931.6|6924.8|6930.8|6923.6|0
1729265770000|2024-10-18 15:36:10|6930.4|6922.4|6930.4|6922.4|6930.4|6922.4|6930.4|6922.4|1
1729265800000|2024-10-18 15:36:40|6930.6|6922.6|6933.1|6921.1|6933.6|6922.6|6928.4|6920.6|12
1729265810000|2024-10-18 15:36:50|6931.4|6923.4|6937.7|6925.7|6938.7|6926.7|6931.4|6921.5|4
1729265820000|2024-10-18 15:37:00|6939.1|6927.1|6938.5|6926.5|6940|6928|6938.5|6926.5|1
1729265840000|2024-10-18 15:37:20|6937.8|6925.8|6937.5|6925.5|6937.8|6925.8|6937.3|6925.3|0
1729265850000|2024-10-18 15:37:30|6937|6925|6921|6909|6937.5|6925.5|6920.8|6908.8|1
1729265860000|2024-10-18 15:37:40|6921.2|6909.2|6916.1|6908.1|6921.2|6909.8|6914.5|6908.1|24
1729265870000|2024-10-18 15:37:50|6918.7|6906.7|6920.8|6908.8|6920.8|6908.8|6918.7|6906.7|1
1729265880000|2024-10-18 15:38:00|6922.2|6910.2|6923|6911|6923|6911.7|6917.5|6908.5|6
1729265890000|2024-10-18 15:38:10|6923.3|6911.3|6923.3|6911.3|6923.3|6911.3|6923.2|6911.2|0
1729265900000|2024-10-18 15:38:20|6917.8|6909.8|6917.3|6911.3|6917.8|6911.3|6916.3|6909.8|1
1729265910000|2024-10-18 15:38:30|6916.6|6908.6|6917.1|6909.1|6917.1|6909.1|6916.6|6908.6|4
1729265920000|2024-10-18 15:38:40|6917.6|6911.6|6916.6|6910.6|6917.6|6911.6|6916.6|6910.6|1
1729265930000|2024-10-18 15:38:50|6917.3|6911.3|6914.4|6906.4|6920.6|6911.3|6914.4|6906.4|17
1729265940000|2024-10-18 15:39:00|6912.9|6906.9|6919|6907|6919.5|6907.5|6912.4|6905.7|2
1729265950000|2024-10-18 15:39:10|6920.4|6908.4|6917.9|6909.9|6920.4|6910.2|6917.9|6907.4|0
1729265960000|2024-10-18 15:39:20|6920.4|6908.4|6917.3|6905.3|6920.4|6910.4|6917.3|6905.3|1
1729265970000|2024-10-18 15:39:30|6918|6906|6918|6906|6918|6906|6918|6906|0
1729265980000|2024-10-18 15:39:40|6918.3|6906.3|6918.7|6906.7|6918.7|6910.6|6916.1|6906.3|1
1729265990000|2024-10-18 15:39:50|6917|6909|6914.1|6908.1|6917|6909|6912.7|6906.7|11
1729266000000|2024-10-18 15:40:00|6915.5|6909.5|6916.1|6910.1|6916.6|6910.1|6915.5|6908.6|6
1729266010000|2024-10-18 15:40:10|6917.1|6911.1|6916.3|6910.3|6919.8|6912.1|6914.4|6907.8|14
1729266020000|2024-10-18 15:40:20|6916.7|6910.7|6916|6910|6917.5|6910.7|6915.8|6909.5|6
1729266030000|2024-10-18 15:40:30|6916.5|6910.5|6908|6896|6917|6911|6907.1|6895.1|17
1729266040000|2024-10-18 15:40:40|6905.8|6897.8|6906.2|6894.2|6909.7|6899.3|6905.8|6894.2|6
1729266050000|2024-10-18 15:40:50|6907.6|6895.6|6907.6|6899.6|6909.6|6899.9|6907.6|6895.6|6
1729266060000|2024-10-18 15:41:00|6907.2|6899.2|6907.2|6899.2|6909|6899.2|6907.2|6896.7|0
1729266070000|2024-10-18 15:41:10|6907.5|6901.5|6907.9|6901.9|6908.6|6902.2|6907.5|6900.2|1
1729266080000|2024-10-18 15:41:20|6908.7|6902.7|6914.3|6906.3|6914.3|6907.1|6908.7|6902.6|15
1729266090000|2024-10-18 15:41:30|6911.3|6903.3|6911.3|6903.3|6911.3|6903.3|6911.3|6903.3|6
1729266100000|2024-10-18 15:41:40|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|1
1729266110000|2024-10-18 15:41:50|6910.3|6904.3|6905.4|6897.4|6910.3|6904.3|6905.3|6895.3|2
1729266130000|2024-10-18 15:42:10|6906.9|6894.9|6904.3|6896.3|6906.9|6896.3|6904.3|6894.9|0
1729266150000|2024-10-18 15:42:30|6904.6|6896.6|6904.1|6898.1|6904.6|6898.1|6904.1|6896.6|0
1729266170000|2024-10-18 15:42:50|6903.4|6897.4|6903.4|6891.4|6904.4|6897.4|6901.5|6891.2|6
1729266180000|2024-10-18 15:43:00|6901.2|6893.2|6898.4|6886.4|6901.2|6893.2|6896.5|6886.4|2
1729266190000|2024-10-18 15:43:10|6898|6886|6899.4|6887.4|6899.7|6887.7|6898|6886|0
1729266200000|2024-10-18 15:43:20|6899.9|6887.9|6899.5|6891.5|6901.5|6894|6898.8|6887.7|2
1729266210000|2024-10-18 15:43:30|6899.1|6891.1|6902.3|6890.3|6903.3|6893.1|6899.1|6890.3|2
1729266220000|2024-10-18 15:43:40|6899.3|6887.3|6903.6|6891.6|6904.9|6892.9|6898.5|6886.5|9
1729266230000|2024-10-18 15:43:50|6903.7|6891.7|6903.2|6891.2|6904.1|6892.1|6903.1|6891.1|1
1729266240000|2024-10-18 15:44:00|6903.1|6891.1|6898|6886|6903.6|6892.4|6897.6|6886|2
1729266250000|2024-10-18 15:44:10|6902.9|6890.9|6901.6|6893.6|6902.9|6893.6|6901.6|6890.9|6
1729266260000|2024-10-18 15:44:20|6900.9|6894.9|6903.6|6891.6|6904.2|6895.6|6898.4|6889.3|11
1729266270000|2024-10-18 15:44:30|6902.1|6894.1|6900.8|6892.8|6907.3|6896.5|6900.8|6890.6|12
1729266280000|2024-10-18 15:44:40|6899.8|6891.8|6899.8|6893.8|6899.8|6893.8|6899.3|6891.8|11
1729266290000|2024-10-18 15:44:50|6899|6891|6904|6892|6904.5|6892.5|6894.7|6886.7|22
1729266300000|2024-10-18 15:45:00|6904.4|6892.4|6902.2|6890.2|6904.7|6892.7|6902.2|6890.2|2
1729266310000|2024-10-18 15:45:10|6902.8|6890.8|6900.6|6892.6|6903.5|6895|6900.5|6890.4|0
1729266320000|2024-10-18 15:45:20|6901.2|6893.2|6903.9|6895.9|6907.4|6896.6|6901.2|6892.8|5
1729266330000|2024-10-18 15:45:30|6900.9|6888.9|6924.4|6912.4|6925.1|6913.1|6900.9|6888.9|5
1729266340000|2024-10-18 15:45:40|6923.9|6911.9|6925.5|6913.5|6926|6914|6923.1|6911.1|1
1729266350000|2024-10-18 15:45:50|6924.7|6912.7|6931.1|6919.1|6931.1|6919.1|6921.9|6912.2|6
1729266360000|2024-10-18 15:46:00|6931.2|6919.2|6928.9|6916.9|6931.5|6921.2|6928|6916.9|5
1729266370000|2024-10-18 15:46:10|6929.1|6917.1|6929.9|6917.9|6929.9|6917.9|6929.1|6917.1|0
1729266380000|2024-10-18 15:46:20|6935.7|6923.7|6929.4|6921.4|6937.4|6925.4|6929.4|6920.5|3
1729266390000|2024-10-18 15:46:30|6929.8|6921.8|6936.5|6924.5|6937.3|6929.3|6929.8|6921.8|5
1729266400000|2024-10-18 15:46:40|6938.4|6926.4|6934.2|6922.2|6938.4|6927.8|6934.2|6922.2|3
1729266410000|2024-10-18 15:46:50|6935.2|6923.2|6934.9|6922.9|6935.2|6923.2|6934.9|6922.9|1
1729266420000|2024-10-18 15:47:00|6935.1|6923.1|6936.5|6924.5|6936.5|6924.5|6935.1|6923.1|1
1729266430000|2024-10-18 15:47:10|6934.8|6926.8|6917.7|6905.7|6935.5|6927.5|6913|6901|22
1729266440000|2024-10-18 15:47:20|6919.1|6907.1|6921.5|6909.5|6921.5|6909.5|6917.3|6905.3|1
1729266450000|2024-10-18 15:47:30|6920.3|6914.3|6916.3|6908.3|6920.3|6914.3|6915|6907.3|3
1729266460000|2024-10-18 15:47:40|6916.8|6910.8|6925|6917|6927.6|6917.1|6916.8|6909.7|8
1729266470000|2024-10-18 15:47:50|6924.8|6916.8|6928.1|6922.1|6932.8|6922.1|6920|6908|16
1729266480000|2024-10-18 15:48:00|6928.7|6916.7|6923.8|6915.8|6928.7|6918.2|6919.6|6907.6|22
1729266490000|2024-10-18 15:48:10|6923|6915|6917.6|6909.6|6923|6915.5|6917.1|6907.3|4
1729266500000|2024-10-18 15:48:20|6915.9|6907.9|6914.4|6906.4|6918.4|6910|6914.4|6904.8|9
1729266510000|2024-10-18 15:48:30|6914|6906|6912.4|6904.4|6914|6906.2|6908.2|6902.1|10
1729266520000|2024-10-18 15:48:40|6909.7|6901.7|6903|6895|6909.7|6902.9|6900.7|6894.1|5
1729266530000|2024-10-18 15:48:50|6905.3|6897.3|6898.9|6892.9|6905.5|6898.3|6898.9|6892.9|15
1729266540000|2024-10-18 15:49:00|6898.2|6892.2|6900.9|6894.9|6903.6|6897|6898.2|6892.2|21
1729266550000|2024-10-18 15:49:10|6899.4|6891.4|6890.5|6884.5|6899.4|6891.4|6890|6883.3|17
1729266560000|2024-10-18 15:49:20|6890.8|6884.8|6890.5|6884.5|6894.4|6888.4|6890.5|6882.3|8
1729266570000|2024-10-18 15:49:30|6890.1|6884.1|6891.2|6883.2|6891.2|6884.6|6888.6|6882.6|14
1729266580000|2024-10-18 15:49:40|6894|6882|6899.1|6893.1|6905.3|6896.5|6892.6|6882|30
1729266590000|2024-10-18 15:49:50|6898.7|6892.7|6901|6889|6901.9|6892.9|6893.4|6884.9|20
1729266600000|2024-10-18 15:50:00|6902.1|6890.1|6900.6|6892.6|6903.6|6893|6898.7|6890.1|2
1729266610000|2024-10-18 15:50:10|6899.5|6893.5|6905|6899|6907|6899|6899.5|6893.5|8
1729266620000|2024-10-18 15:50:20|6900|6894|6900.2|6892.2|6900.5|6894|6899.4|6892.2|6
1729266630000|2024-10-18 15:50:30|6899.2|6891.2|6900.8|6888.8|6900.8|6891.4|6899.2|6888.8|0
1729266640000|2024-10-18 15:50:40|6900.1|6888.1|6899.9|6887.9|6900.1|6888.1|6899.9|6887.9|0
1729266650000|2024-10-18 15:50:50|6897.8|6889.8|6897.8|6889.8|6897.8|6889.8|6897.4|6889.4|2
1729266660000|2024-10-18 15:51:00|6898.1|6890.1|6898.1|6890.1|6898.1|6890.1|6898.1|6890.1|2
1729266670000|2024-10-18 15:51:10|6899.3|6891.3|6906.9|6898.9|6911|6901.1|6899.3|6891.3|4
1729266680000|2024-10-18 15:51:20|6908.9|6896.9|6900.2|6894.2|6908.9|6898.6|6900.2|6894.2|1
1729266690000|2024-10-18 15:51:30|6899.3|6891.3|6897.8|6891.8|6899.3|6891.8|6897.8|6891.3|1
1729266700000|2024-10-18 15:51:40|6895.1|6889.1|6896.2|6884.2|6896.4|6889.1|6894.8|6884.2|2
1729266710000|2024-10-18 15:51:50|6896.1|6884.1|6896.6|6890.6|6901.1|6894.7|6896|6884|7
1729266720000|2024-10-18 15:52:00|6897.7|6891.7|6898.3|6892.3|6899.3|6892.3|6897.7|6887.3|1
1729266730000|2024-10-18 15:52:10|6902|6894|6901.2|6893.2|6902|6894.2|6900.2|6893.2|4
1729266740000|2024-10-18 15:52:20|6901|6895.2|6902.4|6890.4|6902.4|6895.2|6900|6890.4|1
1729266750000|2024-10-18 15:52:30|6903.4|6891.4|6898.4|6892.4|6903.4|6892.4|6898.4|6891.4|0
1729266760000|2024-10-18 15:52:40|6897.7|6891.7|6897.6|6891.6|6897.7|6891.7|6897.6|6891.6|1
1729266770000|2024-10-18 15:52:50|6898.4|6892.4|6903.7|6891.7|6904.3|6894.5|6898.4|6891.7|3
1729266780000|2024-10-18 15:53:00|6902.4|6896.4|6904.6|6896.6|6905.9|6899.9|6902.4|6896.4|9
1729266790000|2024-10-18 15:53:10|6902.6|6894.6|6907.4|6895.4|6907.4|6899.2|6902.6|6893.4|2
1729266800000|2024-10-18 15:53:20|6904.9|6896.9|6907.1|6895.1|6907.1|6896.9|6904.9|6895.1|0
1729266810000|2024-10-18 15:53:30|6904.9|6896.9|6907.1|6895.1|6907.1|6896.9|6904.9|6895.1|0
1729266820000|2024-10-18 15:53:40|6904.6|6896.6|6904.6|6896.6|6904.6|6896.6|6904.6|6896.6|1
1729266830000|2024-10-18 15:53:50|6903.9|6895.9|6903.9|6895.9|6903.9|6895.9|6903.9|6895.9|1
1729266840000|2024-10-18 15:54:00|6904.6|6896.6|6904.4|6896.4|6905.4|6897.4|6904.4|6896.4|1
1729266850000|2024-10-18 15:54:10|6904.6|6896.6|6904.7|6896.7|6905.1|6897.1|6904.4|6896.4|0
1729266860000|2024-10-18 15:54:20|6905.1|6897.1|6905.2|6897.2|6905.4|6898.2|6904.2|6896.4|4
1729266870000|2024-10-18 15:54:30|6904.7|6896.7|6906.1|6894.1|6906.1|6896.7|6901.6|6894.1|1
1729266880000|2024-10-18 15:54:40|6906.2|6894.2|6906.1|6894.1|6906.2|6894.2|6906.1|6894.1|1
1729266890000|2024-10-18 15:54:50|6906.2|6894.2|6902.2|6894.2|6906.2|6894.9|6900.9|6894|1
1729266900000|2024-10-18 15:55:00|6902.5|6894.5|6899.7|6891.7|6905|6894.5|6899.2|6891.7|0
1729266940000|2024-10-18 15:55:40|6899.4|6891.4|6898.5|6892.5|6899.4|6892.5|6898.2|6891.4|1
1729266960000|2024-10-18 15:56:00|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|0
1729266970000|2024-10-18 15:56:10|6899.6|6893.6|6906.7|6894.7|6906.7|6894.7|6899.6|6893.6|3
1729266990000|2024-10-18 15:56:30|6904.1|6896.1|6904.1|6896.1|6904.1|6896.1|6904.1|6896.1|0
1729267000000|2024-10-18 15:56:40|6903.9|6897.9|6905.2|6897.2|6905.2|6897.9|6903.9|6897.2|0
1729267020000|2024-10-18 15:57:00|6904.9|6896.9|6907.4|6895.4|6907.4|6896.9|6904.9|6895.4|0
1729267050000|2024-10-18 15:57:30|6908|6902|6918.6|6906.6|6918.6|6906.6|6908|6900.7|16
1729267060000|2024-10-18 15:57:40|6919.2|6907.2|6917.9|6905.9|6919.4|6907.4|6917.9|6905.9|4
1729267070000|2024-10-18 15:57:50|6918.1|6906.1|6918.1|6906.1|6918.1|6906.1|6917.9|6905.9|0
1729267090000|2024-10-18 15:58:10|6917.9|6905.9|6915.5|6907.5|6917.9|6907.8|6915.5|6905.9|1
1729267120000|2024-10-18 15:58:40|6918.4|6906.4|6919.2|6907.2|6919.2|6907.2|6918.4|6906.4|1
1729267160000|2024-10-18 15:59:20|6919.6|6907.6|6920.2|6908.2|6920.2|6908.2|6919.6|6907.6|4
1729267170000|2024-10-18 15:59:30|6919.7|6907.7|6916.7|6908.7|6920.1|6908.7|6916.7|6906.9|10
1729267180000|2024-10-18 15:59:40||6910.7||6910.7||6910.7||6910.7|0
1729267190000|2024-10-18 15:59:50|6917.1|6911.1|6916.6|6910.6|6917.1|6911.1|6916.6|6910.6|1
1729267200000|2024-10-18 16:00:00|6916.9|6910.9|6915.9|6909.9|6916.9|6910.9|6915.9|6909.9|1
1729267210000|2024-10-18 16:00:10|6915.8|6909.8|6918.8|6910.8|6918.8|6911.3|6915.8|6909.8|2
1729267220000|2024-10-18 16:00:20|6918.9|6910.9|6920.1|6912.1|6920.1|6912.1|6918.9|6910.9|0
1729267230000|2024-10-18 16:00:30|6919.7|6911.7|6919.7|6911.7|6919.7|6911.7|6919.7|6911.7|0
1729267240000|2024-10-18 16:00:40|6920.1|6912.1|6920.1|6912.1|6920.1|6912.1|6920.1|6912.1|5
1729267260000|2024-10-18 16:01:00|6920.4|6912.4|6920.4|6912.4|6920.4|6912.4|6920.4|6912.4|0
1729267290000|2024-10-18 16:01:30|6927.3|6915.3|6923.7|6915.7|6927.3|6915.7|6923.7|6915.3|1
1729267300000|2024-10-18 16:01:40|6923.8|6915.8|6924.2|6916.2|6924.2|6916.2|6923.8|6915.8|0
1729267340000|2024-10-18 16:02:20|6924|6916|6924.1|6916.1|6924.1|6916.1|6924|6916|0
1729267350000|2024-10-18 16:02:30|6924.9|6916.9|6927.7|6919.7|6927.7|6919.7|6924.9|6916.9|0
1729267360000|2024-10-18 16:02:40|6929.5|6917.5|6927.7|6919.7|6929.5|6919.7|6927.7|6917.5|0
1729267370000|2024-10-18 16:02:50|6930|6918|6930.7|6918.7|6931|6919|6930|6918|1
1729267410000|2024-10-18 16:03:30|6928.1|6916.1|6927.5|6915.5|6928.1|6916.1|6927.5|6915.5|1
1729267420000|2024-10-18 16:03:40|6924|6916|6925.9|6913.9|6925.9|6916|6923.7|6913.9|4
1729267430000|2024-10-18 16:03:50|6925.6|6913.6|6925.4|6913.4|6925.6|6913.6|6925.4|6913.4|1
1729267440000|2024-10-18 16:04:00|6925.7|6913.7|6925.2|6913.2|6926.1|6914.1|6925.2|6913.2|0
1729267500000|2024-10-18 16:05:00|6925.9|6913.9|6925.9|6913.9|6925.9|6913.9|6925.9|6913.9|0
1729267510000|2024-10-18 16:05:10|6925.5|6913.5|6925.5|6913.5|6925.5|6913.5|6925.5|6913.5|0
1729267530000|2024-10-18 16:05:30|||||||||1
1729267550000|2024-10-18 16:05:50|6925.4|6913.4|6926|6914|6926|6914|6925.4|6913.4|0
1729267560000|2024-10-18 16:06:00|6927.8|6915.8|6927.8|6915.8|6927.8|6915.8|6927.8|6915.8|0
1729267570000|2024-10-18 16:06:10|6927.1|6915.1|6927.1|6915.1|6927.1|6915.1|6927.1|6915.1|0
1729267600000|2024-10-18 16:06:40|6927.3|6915.3|6925.1|6913.1|6927.3|6915.3|6925.1|6913.1|1
1729267610000|2024-10-18 16:06:50|6925.2|6913.2|6925.2|6913.2|6925.2|6913.2|6925.2|6913.2|0
1729267620000|2024-10-18 16:07:00|6925.6|6913.6|6926.1|6914.1|6926.1|6914.1|6925.4|6913.4|0
1729267640000|2024-10-18 16:07:20|||||||||1
1729267660000|2024-10-18 16:07:40|6925.9|6913.9|6925.2|6913.2|6925.9|6915.1|6923.1|6913.1|0
1729267740000|2024-10-18 16:09:00|6923.4|6915.4|6923.4|6915.4|6925.2|6915.4|6923.4|6913.2|0
1729267760000|2024-10-18 16:09:20|6923.2|6915.2|6923.6|6915.6|6923.6|6915.6|6922.7|6914.7|2
1729267770000|2024-10-18 16:09:30|6923.1|6915.1|6924.9|6912.9|6924.9|6915.1|6923.1|6912.9|1
1729267790000|2024-10-18 16:09:50|6923.1|6915.1|6923.1|6915.1|6923.1|6915.1|6923.1|6915.1|0
1729267800000|2024-10-18 16:10:00|6924.1|6916.1|6924.1|6916.1|6924.1|6916.1|6924.1|6916.1|0
1729267830000|2024-10-18 16:10:30|6923.8|6915.8|6923.8|6915.8|6923.8|6915.8|6923.8|6915.8|0
1729267840000|2024-10-18 16:10:40|6924.1|6916.1|6924.1|6916.1|6924.1|6916.1|6924.1|6916.1|0
1729267870000|2024-10-18 16:11:10|6924|6916|6922.5|6916.5|6924|6916.5|6922.5|6916|0
1729267880000|2024-10-18 16:11:20|6921.6|6915.6|6921.6|6915.6|6922.1|6916.1|6921.6|6915.6|1
1729267890000|2024-10-18 16:11:30|6921.9|6915.9|6921.9|6915.9|6921.9|6915.9|6921.9|6915.9|0
1729267900000|2024-10-18 16:11:40|6922.6|6916.6|6924.3|6916.3|6924.4|6916.6|6922.6|6916.3|5
1729268000000|2024-10-18 16:13:20|6923.1|6917.1|6924.6|6916.6|6924.6|6917.1|6923.1|6916.6|1
1729268030000|2024-10-18 16:13:50|6926.1|6914.1|6926.8|6918.8|6926.8|6918.8|6921.6|6909.6|17
1729268040000|2024-10-18 16:14:00|6927.8|6919.8|6928.5|6916.5|6928.5|6920|6926|6916.5|0
1729268070000|2024-10-18 16:14:30|6928.8|6916.8|6928.8|6916.8|6928.8|6916.8|6928.8|6916.8|0
1729268080000|2024-10-18 16:14:40|6928.5|6916.5|6927.8|6915.8|6928.6|6916.6|6927.8|6915.8|0
1729268090000|2024-10-18 16:14:50|6927.3|6915.3|6925.5|6913.5|6927.5|6915.5|6925.5|6913.5|0
1729268120000|2024-10-18 16:15:20|6925.2|6913.2|6924.9|6912.9|6925.2|6913.2|6924.9|6912.9|0
1729268130000|2024-10-18 16:15:30|||||||||1
1729268140000|2024-10-18 16:15:40|6921.7|6913.7|6921.7|6913.7|6921.7|6913.7|6921.7|6913.7|0
1729268160000|2024-10-18 16:16:00|||||||||50
1729268200000|2024-10-18 16:16:40|6922|6914|6922|6914|6922|6914|6922|6914|1
1729268230000|2024-10-18 16:17:10|6922.7|6914.7|6923.2|6915.2|6923.2|6915.4|6921.4|6914.5|5
1729268240000|2024-10-18 16:17:20|6922|6916|6926.5|6914.5|6926.7|6916|6921.9|6914.5|2
1729268280000|2024-10-18 16:18:00|6924|6916|6926.2|6914.2|6926.2|6916|6924|6914.2|0
1729268290000|2024-10-18 16:18:10|6926.5|6914.5|6926.5|6914.5|6926.5|6914.5|6926.5|6914.5|0
1729268300000|2024-10-18 16:18:20|6925|6917|6925.2|6917.2|6925.2|6917.2|6925|6917|0
1729268310000|2024-10-18 16:18:30|6925.5|6917.5|6925.5|6917.5|6925.5|6917.5|6925.5|6917.5|0
1729268320000|2024-10-18 16:18:40|6922.8|6916.8|6922.4|6916.4|6922.8|6916.8|6921.8|6915.8|2
1729268340000|2024-10-18 16:19:00|6925.8|6917.8|6926.7|6918.7|6926.7|6918.7|6925.8|6917.8|2
1729268350000|2024-10-18 16:19:10|6927.1|6919.1|6927.1|6919.1|6927.1|6919.1|6927.1|6919.1|0
1729268370000|2024-10-18 16:19:30|6927.8|6919.8|6927.4|6919.4|6927.8|6919.9|6925.9|6919.2|1
1729268380000|2024-10-18 16:19:40|6927.7|6919.7|6927.7|6919.7|6927.7|6919.7|6927.7|6919.7|0
1729268390000|2024-10-18 16:19:50|||||||||1
1729268420000|2024-10-18 16:20:20|6927.6|6921.6|6928.1|6922.1|6928.4|6922.1|6927.6|6920.4|0
1729268430000|2024-10-18 16:20:30|6928.4|6922.4|6928.6|6922.6|6928.6|6922.6|6928.4|6922.4|0
1729268440000|2024-10-18 16:20:40|6927.9|6921.9|6927.1|6921.1|6927.9|6921.9|6927.1|6921.1|3
1729268460000|2024-10-18 16:21:00|6926.9|6920.9|6929.7|6923.7|6930.1|6924.1|6925.2|6919.2|9
1729268470000|2024-10-18 16:21:10|||||||||2
1729268480000|2024-10-18 16:21:20|6929.9|6923.9|6930.2|6924.2|6930.2|6924.2|6929.9|6923.9|0
1729268490000|2024-10-18 16:21:30|6930.1|6924.1|6930.1|6924.1|6930.1|6924.1|6930.1|6924.1|1
1729268500000|2024-10-18 16:21:40|6929.7|6923.7|6929.6|6923.6|6929.7|6923.7|6929.6|6923.6|0
1729268510000|2024-10-18 16:21:50|6928.8|6922.8|6928.3|6922.3|6928.8|6922.8|6927.8|6921.8|2
1729268550000|2024-10-18 16:22:30|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|0
1729268590000|2024-10-18 16:23:10|6927.6|6921.6|6928.9|6922.9|6928.9|6922.9|6927.2|6920.4|4
1729268600000|2024-10-18 16:23:20|6928.2|6922.2|6928.7|6922.7|6928.9|6922.9|6928.2|6922.2|0
1729268610000|2024-10-18 16:23:30|6928.9|6922.9|6928.2|6922.2|6929.7|6922.9|6928.2|6921.4|0
1729268620000|2024-10-18 16:23:40|6928.4|6920.4|6928.2|6922.2|6928.4|6922.2|6928.2|6920.4|0
1729268670000|2024-10-18 16:24:30|6926.3|6920.3|6926.5|6918.5|6926.5|6920.3|6925.2|6917.8|10
1729268680000|2024-10-18 16:24:40|6926.4|6918.4|6926.2|6918.2|6926.4|6918.4|6926.2|6918.2|0
1729268690000|2024-10-18 16:24:50|6926.4|6918.4|6926.2|6918.2|6926.4|6918.4|6926|6918|0
1729268700000|2024-10-18 16:25:00|6925.9|6917.9|6925.9|6917.9|6926.4|6918.4|6925.9|6917.9|1
1729268710000|2024-10-18 16:25:10|6925.4|6919.4|6925.9|6917.9|6925.9|6919.4|6924.7|6917.9|0
1729268730000|2024-10-18 16:25:30|6926.2|6918.2|6926.2|6918.2|6926.2|6918.2|6926.2|6918.2|0
1729268740000|2024-10-18 16:25:40|6925.1|6919.1|6927.6|6919.6|6927.6|6919.6|6925.1|6919.1|3
1729268770000|2024-10-18 16:26:10|||||||||50
1729268780000|2024-10-18 16:26:20|6926.7|6920.7|6935.5|6923.5|6935.5|6923.5|6926.7|6920.7|1
1729268790000|2024-10-18 16:26:30|6935.9|6923.9|6935.2|6923.2|6935.9|6923.9|6933.7|6921.7|0
1729268800000|2024-10-18 16:26:40|6934.9|6922.9|6934.9|6922.9|6934.9|6922.9|6934.9|6922.9|0
1729268820000|2024-10-18 16:27:00|6934.4|6922.4|6934.7|6922.7|6934.7|6922.7|6934.4|6922.4|1
1729268830000|2024-10-18 16:27:10|6934.2|6922.2|6934.2|6922.2|6934.4|6922.4|6934.2|6922.2|1
1729268840000|2024-10-18 16:27:20|6932.4|6924.4|6935.1|6923.1|6935.5|6926.1|6932.1|6922.5|1
1729268850000|2024-10-18 16:27:30|6935.5|6923.5|6935.5|6923.5|6935.5|6923.5|6935.5|6923.5|0
1729268880000|2024-10-18 16:28:00|6933.4|6925.4|6935.2|6923.2|6935.2|6925.4|6933.4|6923.2|0
1729268890000|2024-10-18 16:28:10|6935.5|6923.5|6935.5|6923.5|6935.5|6923.5|6935.5|6923.5|0
1729268930000|2024-10-18 16:28:50|6936.6|6924.6|6930.6|6922.6|6936.6|6924.7|6929.1|6922.6|15
1729268940000|2024-10-18 16:29:00|6929.5|6923.5|6930.6|6922.6|6930.6|6923.5|6929.5|6922.6|1
1729268950000|2024-10-18 16:29:10|6931.1|6924.6|6932.6|6924.6|6932.6|6925.6|6930.6|6924.1|53
1729268960000|2024-10-18 16:29:20|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|0
1729268970000|2024-10-18 16:29:30|6930.6|6924.6|6930.6|6924.6|6932.1|6924.6|6930.6|6924.1|0
1729268980000|2024-10-18 16:29:40|6932.6|6920.6|6928|6916|6932.6|6920.6|6927.7|6916|16
1729268990000|2024-10-18 16:29:50|6926.6|6918.6|6926.6|6918.6|6926.6|6918.6|6926.6|6918.6|6
1729269010000|2024-10-18 16:30:10|6927.7|6919.7|6929.5|6917.5|6929.5|6919.7|6927.7|6917.5|4
1729269020000|2024-10-18 16:30:20|6929.2|6917.2|6922.5|6916.5|6929.2|6919.4|6922.5|6915|2
1729269030000|2024-10-18 16:30:30|6922.1|6916.1|6922.1|6916.1|6922.3|6916.3|6922.1|6916.1|3
1729269040000|2024-10-18 16:30:40|||||||||35
1729269050000|2024-10-18 16:30:50|6921.8|6915.8|6926.9|6914.9|6926.9|6915.8|6921.8|6914.9|4
1729269060000|2024-10-18 16:31:00|||||||||1
1729269070000|2024-10-18 16:31:10|6927.1|6915.1|6927.1|6915.1|6927.1|6915.1|6927.1|6915.1|0
1729269080000|2024-10-18 16:31:20|6927.9|6915.9|6929.6|6917.6|6930.1|6918.1|6927.9|6915.9|0
1729269090000|2024-10-18 16:31:30|6929.9|6917.9|6932.4|6920.4|6932.4|6920.4|6929.6|6917.6|6
1729269130000|2024-10-18 16:32:10|6930.8|6922.8|6930.8|6922.8|6930.8|6922.8|6930.8|6922.8|0
1729269140000|2024-10-18 16:32:20|6931.2|6923.2|6930.2|6918.2|6932.5|6923.2|6930.2|6918.2|12
1729269150000|2024-10-18 16:32:30|6929.4|6921.4|6929.4|6921.4|6929.4|6921.4|6929.4|6921.4|0
1729269160000|2024-10-18 16:32:40|6929.7|6921.7|6929.7|6921.7|6929.7|6921.7|6929.7|6921.7|0
1729269180000|2024-10-18 16:33:00|6929.4|6921.4|6929.4|6921.4|6929.4|6921.4|6929.4|6921.4|0
1729269190000|2024-10-18 16:33:10|6930.4|6922.4|6930.4|6922.4|6930.4|6922.4|6930.4|6922.4|0
1729269200000|2024-10-18 16:33:20|6934.4|6920.9|6932.9|6920.9|6934.4|6920.9|6932.9|6920.9|6
1729269210000|2024-10-18 16:33:30|6932.2|6920.2|6932.2|6920.2|6932.2|6922.1|6930.1|6920.2|0
1729269230000|2024-10-18 16:33:50|6930.3|6922.3|6930.3|6922.3|6930.3|6922.3|6930.3|6922.3|0
1729269240000|2024-10-18 16:34:00|6930.2|6924.2|6930.2|6924.2|6930.2|6924.2|6930.2|6924.2|0
1729269250000|2024-10-18 16:34:10|6929.7|6923.7|6930.7|6924.7|6930.7|6924.7|6929.7|6923.7|6
1729269260000|2024-10-18 16:34:20|6931.6|6923.6|6930.4|6924.4|6931.6|6924.4|6930.4|6923.6|1
1729269270000|2024-10-18 16:34:30|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|1
1729269290000|2024-10-18 16:34:50|6931.1|6925.1|6931.4|6925.4|6932.5|6925.6|6931.1|6924.5|2
1729269300000|2024-10-18 16:35:00|6931.1|6925.1|6931.2|6925.2|6931.6|6925.6|6931.1|6925.1|0
1729269310000|2024-10-18 16:35:10|6931.4|6925.4|6931.1|6925.1|6931.6|6925.6|6931.1|6925.1|4
1729269340000|2024-10-18 16:35:40|6931.6|6925.6|6931.6|6925.6|6931.6|6925.6|6931.6|6925.6|0
1729269350000|2024-10-18 16:35:50|6931.5|6925.5|6931.5|6925.5|6931.5|6925.5|6931.5|6925.5|1
1729269360000|2024-10-18 16:36:00|6931.2|6925.2|6931.2|6925.2|6931.2|6925.2|6931.1|6925.1|0
1729269390000|2024-10-18 16:36:30|6931.1|6925.1|6931.1|6925.1|6931.1|6925.1|6931.1|6925.1|1
1729269400000|2024-10-18 16:36:40|6930.4|6924.4|6929.9|6923.9|6931.9|6925|6929.9|6923.5|11
1729269410000|2024-10-18 16:36:50|||||||||1
1729269420000|2024-10-18 16:37:00|6931.9|6925.9|6917.1|6909.1|6932|6926|6912.1|6902.2|17
1729269430000|2024-10-18 16:37:10|6916.4|6908.4|6917.2|6909.2|6920|6909.2|6916|6906.5|2
1729269440000|2024-10-18 16:37:20|6916.9|6908.9|6915.7|6909.7|6916.9|6909.7|6915.7|6908.9|10
1729269450000|2024-10-18 16:37:30|||||||||4
1729269460000|2024-10-18 16:37:40|6915.5|6909.5|6915.5|6909.5|6915.5|6909.5|6915.5|6909.5|0
1729269480000|2024-10-18 16:38:00|6915.9|6909.9|6915.1|6909.1|6915.9|6909.9|6915.1|6909.1|1
1729269490000|2024-10-18 16:38:10|6919.7|6911.7|6917.2|6909.2|6919.7|6911.7|6915.4|6909|3
1729269520000|2024-10-18 16:38:40|6917.6|6909.6|6918.1|6906.1|6918.1|6910.7|6916.7|6906.1|1
1729269530000|2024-10-18 16:38:50|6916.7|6908.7|6916.7|6908.7|6918.9|6908.7|6916.7|6906.9|0
1729269570000|2024-10-18 16:39:30|6917.1|6909.1|6919.6|6907.6|6919.6|6909.1|6917.1|6907.6|8
1729269580000|2024-10-18 16:39:40|6918.4|6906.4|6914.3|6902.3|6918.4|6906.4|6909.8|6902.3|7
1729269590000|2024-10-18 16:39:50|6915.3|6903.3|6915.7|6903.7|6915.7|6903.7|6915.3|6903.3|1
1729269630000|2024-10-18 16:40:30|6915.9|6903.9|6915.6|6903.6|6915.9|6903.9|6915.6|6903.6|0
1729269640000|2024-10-18 16:40:40|6914.6|6902.6|6914.6|6902.6|6914.6|6902.6|6914.6|6902.6|0
1729269650000|2024-10-18 16:40:50|6914.4|6902.4|6913.9|6901.9|6914.6|6902.6|6913.9|6901.9|1
1729269670000|2024-10-18 16:41:10|6914.1|6902.1|6914.2|6902.2|6914.2|6902.2|6914.1|6902.1|1
1729269680000|2024-10-18 16:41:20|6913.9|6901.9|6914.2|6902.2|6914.7|6902.7|6913.9|6901.9|0
1729269690000|2024-10-18 16:41:30|6914.4|6902.4|6913.3|6905.3|6914.4|6905.3|6913.3|6902.1|2
1729269700000|2024-10-18 16:41:40|6915|6909|6914.4|6906.4|6915|6909|6913.7|6906.4|2
1729269710000|2024-10-18 16:41:50|6914.9|6906.9|6913.6|6901.6|6914.9|6906.9|6913.6|6901.6|18
1729269720000|2024-10-18 16:42:00|6913.2|6901.2|6916.2|6904.2|6916.2|6905.9|6911.9|6901.2|3
1729269730000|2024-10-18 16:42:10|6915.2|6907.2|6915.2|6907.2|6915.2|6907.2|6915.2|6907.2|0
1729269750000|2024-10-18 16:42:30|6914.7|6908.7|6916.4|6910.4|6917.2|6910.4|6914.7|6908.7|2
1729269760000|2024-10-18 16:42:40|6916.2|6910.2|6915.4|6909.4|6916.9|6910.9|6915.4|6909.4|2
1729269770000|2024-10-18 16:42:50|6915.6|6903.6|6916|6904|6916|6904|6915.6|6903.6|2
1729269780000|2024-10-18 16:43:00|6916.1|6904.1|6916|6904|6916.1|6904.1|6916|6904|0
1729269790000|2024-10-18 16:43:10|6917.3|6905.3|6917.8|6905.8|6917.8|6905.8|6917.3|6905.3|0
1729269800000|2024-10-18 16:43:20|6918.6|6906.6|6918|6910|6918.6|6910|6918|6906.6|0
1729269810000|2024-10-18 16:43:30|6917.6|6909.6|6917.6|6909.6|6917.6|6909.6|6917.6|6909.6|0
1729269840000|2024-10-18 16:44:00|6917.9|6909.9|6918.1|6910.1|6920.3|6910.1|6917.8|6908.3|1
1729269850000|2024-10-18 16:44:10|6917.8|6909.8|6918.9|6910.9|6919.1|6911.1|6917.8|6909.8|0
1729269860000|2024-10-18 16:44:20|6918.7|6910.7|6918.9|6910.9|6919.1|6911.1|6918.6|6910.6|0
1729269870000|2024-10-18 16:44:30|6918.6|6910.6|6917.4|6911.4|6919.1|6911.4|6917.4|6910.6|0
1729269880000|2024-10-18 16:44:40|6917.8|6911.8|6917.8|6911.8|6917.8|6911.8|6917.8|6911.8|1
1729269900000|2024-10-18 16:45:00|6920.9|6912.9|6922.6|6914.6|6922.6|6914.6|6920.9|6912.9|2
1729269910000|2024-10-18 16:45:10|6922.3|6914.3|6922.6|6914.6|6922.6|6914.6|6922.3|6914.3|5
1729269920000|2024-10-18 16:45:20|||||||||1
1729269960000|2024-10-18 16:46:00|6922.2|6914.2|6922.2|6914.2|6922.2|6914.2|6922.2|6914.2|2
1729269970000|2024-10-18 16:46:10|6921.6|6915.6|6921.6|6915.6|6921.6|6915.6|6921.6|6915.6|1
1729269980000|2024-10-18 16:46:20|6922.2|6914.2|6922.2|6914.2|6922.2|6914.2|6922.2|6914.2|4
1729269990000|2024-10-18 16:46:30|6921.9|6913.9|6921.9|6913.9|6921.9|6913.9|6921.9|6913.9|0
1729270020000|2024-10-18 16:47:00|6929|6921|6928.2|6920.2|6929|6921|6928.2|6920.2|2
1729270040000|2024-10-18 16:47:20|6927.4|6921.4|6928.5|6920.5|6928.5|6921.4|6927.4|6920.2|0
1729270050000|2024-10-18 16:47:30|6928.2|6920.2|6927.4|6921.4|6928.2|6921.4|6927.4|6920.2|1
1729270080000|2024-10-18 16:48:00|6929.4||6929.4||6929.4||6929.4||1
1729270090000|2024-10-18 16:48:10|6929.7|6921.7|6929.7|6921.7|6929.7|6921.7|6929.7|6921.7|0
1729270120000|2024-10-18 16:48:40|6929|6923|6929|6923|6929|6923|6929|6923|0
1729270130000|2024-10-18 16:48:50|6930|6924|6929.7|6923.7|6930|6924|6929.7|6923.7|1
1729270170000|2024-10-18 16:49:30|6930|6924|6930|6924|6930|6924|6930|6924|0
1729270240000|2024-10-18 16:50:40|6930.2|6922.2|6922.4|6914.4|6930.4|6923.4|6921.5|6914.1|26
1729270250000|2024-10-18 16:50:50|6921.6|6915.6|6919|6907|6921.6|6915.6|6919|6907|47
1729270260000|2024-10-18 16:51:00|6916.8|6908.8|6916.8|6908.8|6916.8|6908.8|6916.8|6908.8|0
1729270290000|2024-10-18 16:51:30|6916.7|6908.7|6916.7|6908.7|6916.7|6908.7|6916.7|6908.7|0
1729270300000|2024-10-18 16:51:40|6915|6907|6915|6907|6915|6907|6915|6907|0
1729270320000|2024-10-18 16:52:00|6915.4|6907.4|6915|6903|6915.4|6907.4|6915|6903|2
1729270330000|2024-10-18 16:52:10|6914.9|6902.9|6908.1|6902.1|6914.9|6904.4|6908.1|6899.9|11
1729270340000|2024-10-18 16:52:20|6911.7|6899.7|6914.2|6902.2|6914.2|6902.2|6911.7|6899.7|6
1729270350000|2024-10-18 16:52:30|6913.6|6901.6|6913.6|6901.6|6913.6|6901.6|6913.6|6901.6|0
1729270360000|2024-10-18 16:52:40|6913.2|6901.2|6911.1|6903.1|6913.2|6903.1|6911.1|6901.2|2
1729270380000|2024-10-18 16:53:00|6911.6|6903.6|6911.9|6903.9|6911.9|6903.9|6911.4|6903.4|1
1729270390000|2024-10-18 16:53:10|6909.7|6903.7|6912.5|6900.5|6912.5|6903.7|6909.7|6900.2|0
1729270420000|2024-10-18 16:53:40|6912.2|6900.2|6909.4|6901.4|6912.2|6901.7|6909.4|6900.2|3
1729270440000|2024-10-18 16:54:00|6912.9|6900.9|6910.1|6902.1|6913.2|6902.1|6910.1|6900.9|5
1729270450000|2024-10-18 16:54:10|6909.4|6901.4|6909.4|6901.4|6909.4|6901.4|6909.4|6901.4|0
1729270460000|2024-10-18 16:54:20|6903.8|6897.8|6904.3|6896.3|6904.3|6897.8|6903.6|6896.3|4
1729270470000|2024-10-18 16:54:30|6904.1|6896.1|6903.8|6895.8|6904.1|6896.1|6903.8|6895.8|4
1729270500000|2024-10-18 16:55:00|||||||||1
1729270510000|2024-10-18 16:55:10|6903.4|6895.4|6903.4|6895.4|6903.4|6895.4|6903.4|6895.4|0
1729270530000|2024-10-18 16:55:30|6903.8|6895.8|6903.8|6895.8|6903.8|6895.8|6903.8|6895.8|0
1729270540000|2024-10-18 16:55:40|6908.7|6896.7|6910.2|6898.2|6910.2|6898.2|6908.7|6896.7|6
1729270550000|2024-10-18 16:55:50|6910.4|6898.4|6905.4|6893.4|6910.4|6898.4|6905.4|6893.4|1
1729270560000|2024-10-18 16:56:00|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|1
1729270570000|2024-10-18 16:56:10|6905.3|6899.3|6902.5|6894.5|6905.3|6899.3|6901.9|6894.5|5
1729270580000|2024-10-18 16:56:20|6903.2|6895.2|6900.7|6894.7|6903.2|6895.2|6900.7|6894.7|1
1729270590000|2024-10-18 16:56:30|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|0
1729270600000|2024-10-18 16:56:40|6900.2|6894.2|6900.3|6894.3|6900.3|6894.3|6900.2|6894.2|0
1729270610000|2024-10-18 16:56:50|6896|6890|6895.5|6889.5|6896|6890|6895.5|6889.5|4
1729270630000|2024-10-18 16:57:10|6896.1|6888.1|6894.6|6888.6|6896.1|6889.6|6894.6|6888.1|2
1729270650000|2024-10-18 16:57:30|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|49
1729270660000|2024-10-18 16:57:40|||||||||1
1729270680000|2024-10-18 16:58:00|||||||||1
1729270700000|2024-10-18 16:58:20|6894.3|6888.3|6894.5|6888.5|6894.5|6888.5|6894.3|6888.3|0
1729270710000|2024-10-18 16:58:30|6890.7|6882.7|6888.1|6880.1|6890.7|6883.4|6888.1|6878.2|9
1729270720000|2024-10-18 16:58:40|6888.6|6880.6|6893.1|6881.1|6893.1|6883.7|6888.6|6878.7|3
1729270730000|2024-10-18 16:58:50|6893|6881|6892.6|6880.6|6893|6881|6892.6|6880.6|0
1729270740000|2024-10-18 16:59:00|6892|6880|6889.4|6881.4|6892.5|6881.4|6889.4|6880|1
1729270750000|2024-10-18 16:59:10|6893.8|6887.8|6895.1|6887.1|6895.1|6888.5|6893.8|6887.1|22
1729270760000|2024-10-18 16:59:20|6898.1|6886.1|6898.4|6886.4|6898.4|6888.3|6896.3|6886.1|1
1729270770000|2024-10-18 16:59:30|6897.3|6889.3|6896.5|6888.5|6897.3|6889.3|6895.3|6888.5|0
1729270780000|2024-10-18 16:59:40|6896.8|6888.8|6896.8|6888.8|6896.8|6888.8|6896.8|6888.8|0
1729270790000|2024-10-18 16:59:50|6895.5|6889.5|6894.7|6888.7|6896.8|6889.5|6894.7|6888.7|3
1729270800000|2024-10-18 17:00:00|6894.3|6888.3|6900.5|6888.5|6900.5|6889.8|6894.3|6888.3|6
1729270810000|2024-10-18 17:00:10|6898.4|6890.4|6899.8|6891.8|6899.8|6891.8|6898.4|6890.4|0
1729270860000|2024-10-18 17:01:00|6899.5|6891.5|6896.3|6890.3|6899.5|6891.5|6895.7|6889.2|4
1729270870000|2024-10-18 17:01:10|6895.7|6889.7|6896.5|6890.5|6896.5|6890.5|6895.7|6889.7|2
1729270880000|2024-10-18 17:01:20|6896.2|6890.2|6895.5|6889.5|6896.5|6890.5|6895.1|6889.1|4
1729270890000|2024-10-18 17:01:30|6895.3|6889.3|6895|6889|6895.8|6889.8|6895|6889|1
1729270900000|2024-10-18 17:01:40|6895.5|6889.5|6895.5|6889.5|6895.5|6889.5|6895.5|6889.5|0
1729270910000|2024-10-18 17:01:50|6895|6889|6894.8|6888.8|6895|6889|6894.8|6888.8|0
1729270920000|2024-10-18 17:02:00|6895.2|6889.2|6894|6888|6895.2|6889.2|6894|6888|13
1729270930000|2024-10-18 17:02:10|6888.5|6876.5|6888.5|6876.5|6888.5|6876.5|6888.5|6876.5|2
1729270940000|2024-10-18 17:02:20|6889.5|6877.5|6891.8|6879.8|6891.8|6879.8|6889.5|6877.5|0
1729270950000|2024-10-18 17:02:30|6890.3|6878.3|6890.5|6878.5|6890.5|6878.5|6890.3|6878.3|0
1729270980000|2024-10-18 17:03:00|6890.7|6878.7|6889|6881|6891.2|6881|6889|6878.3|0
1729270990000|2024-10-18 17:03:10|6889.2|6881.2|6891.5|6879.5|6891.5|6881.7|6889.2|6879.5|1
1729271000000|2024-10-18 17:03:20|6889.7|6881.7|6889.5|6881.5|6890|6882|6889|6881|0
1729271010000|2024-10-18 17:03:30|6889|6881|6889.5|6881.5|6889.5|6882.7|6888.7|6881|0
1729271020000|2024-10-18 17:03:40|6892.3|6884.3|6892.4|6886.4|6892.4|6886.4|6892.3|6884.3|3
1729271030000|2024-10-18 17:03:50|6896.2|6884.2|6892.5|6886.5|6896.2|6887.2|6892.2|6884.2|3
1729271040000|2024-10-18 17:04:00|6892.9|6886.9|6893|6887|6893|6887|6892.9|6886.9|0
1729271050000|2024-10-18 17:04:10|6892.2|6886.2|6892.9|6886.9|6893|6887|6892.2|6886.2|0
1729271060000|2024-10-18 17:04:20|6892.4|6886.4|6898.3|6886.3|6898.3|6886.5|6892.4|6886.3|3
1729271070000|2024-10-18 17:04:30|6900.3|6888.3|6897.8|6885.8|6901.1|6890.6|6897.8|6885.8|1
1729271080000|2024-10-18 17:04:40|6897.9|6885.9|6897.8|6885.8|6897.9|6885.9|6897.8|6885.8|0
1729271090000|2024-10-18 17:04:50|6897.9|6885.9|6897.8|6885.8|6897.9|6885.9|6897.8|6885.8|0
1729271100000|2024-10-18 17:05:00|6897.5|6885.5|6895|6887|6897.5|6887|6895|6885.5|0
1729271120000|2024-10-18 17:05:20|6894.7|6886.7|6894.3|6886.3|6896.5|6886.7|6894.3|6884.5|0
1729271130000|2024-10-18 17:05:30|6894.5|6886.5|6900.8|6892.8|6900.8|6892.8|6894.5|6886.5|4
1729271140000|2024-10-18 17:05:40|6900.6|6892.6|6900.6|6892.6|6900.6|6892.6|6900.6|6892.6|0
1729271160000|2024-10-18 17:06:00|6900.8|6892.8|6900.8|6892.8|6900.8|6892.8|6900.8|6892.8|0
1729271180000|2024-10-18 17:06:20|6899.3|6893.3|6899.9|6893.9|6901.1|6893.9|6899.3|6892.4|4
1729271220000|2024-10-18 17:07:00|6900.3|6894.3|6903.7|6895.7|6903.9|6897.9|6900.3|6894.3|4
1729271230000|2024-10-18 17:07:10|6902.6|6896.6|6902.9|6896.9|6904.1|6896.9|6902.6|6896.1|0
1729271290000|2024-10-18 17:08:10|6905.4|6897.4|6907.4|6895.4|6907.4|6898.6|6904.2|6895.4|15
1729271300000|2024-10-18 17:08:20|6905.3|6897.3|6904.9|6898.9|6907.4|6898.9|6904.9|6895.4|0
1729271310000|2024-10-18 17:08:30|6904.6|6896.6|6904.1|6896.1|6904.6|6896.6|6904.1|6896.1|1
1729271320000|2024-10-18 17:08:40|6902.9|6896.9|6904.1|6896.1|6904.6|6897.1|6902.9|6896.1|4
1729271330000|2024-10-18 17:08:50|||||||||1
1729271340000|2024-10-18 17:09:00|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|0
1729271350000|2024-10-18 17:09:10|6902.2|6896.2|6902.1|6896.1|6902.4|6896.4|6902.1|6896.1|1
1729271370000|2024-10-18 17:09:30|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|1
1729271380000|2024-10-18 17:09:40|6901.9|6895.9|6902.1|6896.1|6902.2|6896.2|6901.9|6895.9|0
1729271400000|2024-10-18 17:10:00|6901.7|6895.7|6901.2|6895.2|6901.7|6895.7|6901.2|6895.2|0
1729271460000|2024-10-18 17:11:00|6901.6|6895.6|6906.2|6900.2|6906.2|6900.2|6901.6|6895.6|6
1729271480000|2024-10-18 17:11:20|6906.4|6900.4|6906.2|6900.2|6906.4|6900.4|6905.7|6899.7|3
1729271520000|2024-10-18 17:12:00|6906.1|6900.1|6904.7|6898.7|6906.1|6900.1|6904.6|6898.6|2
1729271530000|2024-10-18 17:12:10|6904.6|6898.6|6903.6|6897.6|6904.6|6898.6|6903.6|6897.6|1
1729271540000|2024-10-18 17:12:20|6903.7|6897.7|6911.2|6905.2|6911.2|6905.2|6903.7|6897.7|6
1729271550000|2024-10-18 17:12:30|6911.4|6905.4|6907.2|6901.2|6911.7|6905.7|6907.1|6901.1|5
1729271560000|2024-10-18 17:12:40|6907.7|6901.7|6905.2|6897.2|6907.7|6901.7|6905.2|6897.2|5
1729271570000|2024-10-18 17:12:50|6905.5|6897.5|6906.2|6900.2|6906.2|6900.2|6904.8|6897.5|2
1729271590000|2024-10-18 17:13:10|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|1
1729271610000|2024-10-18 17:13:30|6905.4|6899.4|6905.7|6899.7|6905.7|6899.7|6905.4|6899.4|1
1729271620000|2024-10-18 17:13:40|6905.9|6899.9|6905.2|6899.2|6905.9|6899.9|6905.2|6899.2|1
1729271630000|2024-10-18 17:13:50|6905.4|6899.4|6905.7|6899.7|6905.7|6899.7|6905.2|6899.2|3
1729271640000|2024-10-18 17:14:00|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|6905.2|6899.2|0
1729271650000|2024-10-18 17:14:10|6905.2|6899.2|6903.9|6897.9|6905.2|6899.2|6903.9|6897.9|2
1729271670000|2024-10-18 17:14:30|6903.5|6897.5|6906.4|6900.4|6906.4|6900.4|6903.5|6897.5|2
1729271680000|2024-10-18 17:14:40|6906|6900|6906|6900|6906|6900|6906|6900|0
1729271690000|2024-10-18 17:14:50|||||||||1
1729271700000|2024-10-18 17:15:00|6905.7|6899.7|6903.9|6897.9|6906.3|6900.3|6903.9|6897|4
1729271710000|2024-10-18 17:15:10|6903|6897|6901|6895|6903|6897|6901|6895|1
1729271720000|2024-10-18 17:15:20|6903.5|6895.5|6903.2|6897.2|6904|6897.9|6901|6895|2
1729271730000|2024-10-18 17:15:30|6903|6897|6903|6897|6903|6897|6903|6897|0
1729271740000|2024-10-18 17:15:40|6902|6896|6902|6896|6903.5|6897.5|6901.8|6895.8|2
1729271750000|2024-10-18 17:15:50|6901.8|6895.8|6902|6896|6902|6896|6901.8|6895.8|0
1729271760000|2024-10-18 17:16:00|6902.3|6896.3|6901.8|6895.8|6902.3|6896.3|6901.8|6895.8|1
1729271790000|2024-10-18 17:16:30|6902.2|6896.2|6902|6896|6902.2|6896.2|6902|6896|0
1729271820000|2024-10-18 17:17:00|6901.3|6895.3|6900|6894|6901.3|6895.3|6900|6894|4
1729271880000|2024-10-18 17:18:00|6900.8|6894.8|6901.5|6895.5|6901.5|6895.5|6900.8|6894.8|4
1729271890000|2024-10-18 17:18:10|6901.3|6895.3|6898.7|6890.7|6901.5|6895.5|6897.5|6890.7|2
1729271900000|2024-10-18 17:18:20|6896.3|6890.3|6897.7|6891.7|6897.7|6891.7|6894.3|6888.3|4
1729271910000|2024-10-18 17:18:30|6898.4|6890.4|6898.4|6890.4|6898.4|6890.4|6898.4|6890.4|0
1729271920000|2024-10-18 17:18:40|||||||||1
1729271930000|2024-10-18 17:18:50|6896.7|6888.7|6896.7|6888.7|6896.7|6888.7|6896.7|6888.7|0
1729271960000|2024-10-18 17:19:20|6895.8|6889.8|6896.7|6888.7|6896.7|6889.8|6895.8|6888.7|0
1729271980000|2024-10-18 17:19:40|6896.2|6890.2|6896.7|6890.7|6896.7|6890.7|6896.2|6890.2|0
1729271990000|2024-10-18 17:19:50|6896.2|6890.2|6896.2|6890.2|6896.2|6890.2|6896.2|6890.2|0
1729272000000|2024-10-18 17:20:00|6895.7|6889.7|6894.2|6888.2|6895.7|6889.7|6894.1|6888.1|4
1729272010000|2024-10-18 17:20:10|6893.5|6887.5|6893.2|6887.2|6894.2|6888.2|6893.2|6887.2|2
1729272020000|2024-10-18 17:20:20|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|0
1729272050000|2024-10-18 17:20:50|6892.5|6886.5|6892.9|6886.9|6892.9|6886.9|6892.5|6886.5|0
1729272060000|2024-10-18 17:21:00|6892.5|6886.5|6892.4|6884.4|6892.5|6886.5|6892.2|6884.4|2
1729272070000|2024-10-18 17:21:10|6892|6884|6892.2|6886.2|6892.2|6886.2|6891.2|6884|2
1729272080000|2024-10-18 17:21:20|6893|6885|6893|6885|6893|6885|6893|6885|0
1729272100000|2024-10-18 17:21:40|6891.5|6885.5|6891.5|6885.5|6891.5|6885.5|6891.5|6885.5|0
1729272120000|2024-10-18 17:22:00|6891.2|6885.2|6892.2|6886.2|6892.2|6886.2|6890.7|6884.7|22
1729272130000|2024-10-18 17:22:10|6892.5|6886.5|6892.5|6886.5|6892.9|6886.9|6892.5|6886.5|3
1729272140000|2024-10-18 17:22:20|6892.3|6886.3|6892.2|6886.2|6893|6887|6892.2|6886.2|0
1729272150000|2024-10-18 17:22:30|6892.3|6886.3|6892.3|6886.3|6892.3|6886.3|6892.3|6886.3|0
1729272160000|2024-10-18 17:22:40|6892.7|6886.7|6894.3|6886.3|6894.8|6886.8|6892.7|6885.8|3
1729272170000|2024-10-18 17:22:50|6893.8|6885.8|6894.3|6886.3|6894.3|6886.3|6893.8|6885.8|0
1729272180000|2024-10-18 17:23:00|6893.8|6885.8|6891.5|6885.5|6894|6886|6891.5|6885.5|1
1729272190000|2024-10-18 17:23:10|6891.4|6885.4|6890|6884|6891.4|6885.4|6890|6884|1
1729272200000|2024-10-18 17:23:20|6889.7|6883.7|6890.7|6884.7|6891.4|6885.4|6889.7|6883.7|5
1729272210000|2024-10-18 17:23:30|6891.2|6885.2|6891.8|6883.8|6891.8|6885.7|6890.7|6883.8|1
1729272220000|2024-10-18 17:23:40|6891.3|6883.3|6890.1|6884.1|6891.3|6884.1|6889.8|6882.6|0
1729272230000|2024-10-18 17:23:50|6890.6|6882.6|6891|6883|6891|6884.1|6890.1|6882.6|0
1729272240000|2024-10-18 17:24:00|6890.1|6884.1|6891.1|6883.1|6891.1|6884.1|6890.1|6883|0
1729272250000|2024-10-18 17:24:10|6891|6883|6891|6883|6891|6884.1|6889.1|6883|2
1729272260000|2024-10-18 17:24:20|6889.8|6883.8|6890.6|6882.6|6890.6|6883.8|6889.8|6882.6|0
1729272270000|2024-10-18 17:24:30|6890.1|6884.1|6890.6|6882.6|6890.6|6884.1|6889.8|6882.6|0
1729272280000|2024-10-18 17:24:40|6889.4|6883.4|6890.3|6882.3|6890.6|6883.8|6889.4|6882.3|0
1729272290000|2024-10-18 17:24:50|6889.4|6883.4|6890.1|6884.1|6890.1|6884.1|6889.4|6883.4|0
1729272300000|2024-10-18 17:25:00|6889.8|6883.8|6890.1|6884.1|6890.6|6884.1|6889.8|6882.6|1
1729272310000|2024-10-18 17:25:10|6890.6|6884.6|6890.4|6884.4|6890.6|6884.6|6890.4|6884.4|3
1729272330000|2024-10-18 17:25:30|6889.8|6883.8|6890.4|6884.4|6890.4|6884.4|6889.8|6883.8|4
1729272340000|2024-10-18 17:25:40|6889.8|6883.8|6889.8|6883.8|6889.8|6883.8|6889.8|6883.8|0
1729272360000|2024-10-18 17:26:00|6892|6886|6896.4|6888.4|6896.4|6888.4|6892|6886|29
1729272370000|2024-10-18 17:26:10|6896.9|6888.9|6897.1|6889.1|6897.1|6889.1|6896.9|6888.9|0
1729272380000|2024-10-18 17:26:20|6897.5|6889.5|6897.5|6889.5|6897.5|6889.5|6897.5|6889.5|5
1729272390000|2024-10-18 17:26:30|||||||||1
1729272410000|2024-10-18 17:26:50|6897|6891|6897.2|6891.2|6897.2|6891.2|6897|6891|0
1729272430000|2024-10-18 17:27:10|6897|6891|6897|6891|6897|6891|6897|6891|0
1729272460000|2024-10-18 17:27:40|6897.9|6889.9|6904|6896|6906.5|6896.4|6897|6889.9|6
1729272470000|2024-10-18 17:27:50|6904.2|6896.2|6904.2|6896.2|6904.2|6896.2|6904.2|6896.2|1
1729272480000|2024-10-18 17:28:00|6904|6896|6904.2|6896.2|6904.2|6896.2|6904|6896|0
1729272490000|2024-10-18 17:28:10|6902.7|6896.7|6904.5|6896.5|6904.5|6896.7|6902.7|6896.5|1
1729272500000|2024-10-18 17:28:20|6902.9|6896.9|6902.7|6890.7|6902.9|6896.9|6900.8|6890.7|28
1729272510000|2024-10-18 17:28:30|6901.3|6889.3|6899|6891|6901.8|6891|6899|6888.8|4
1729272520000|2024-10-18 17:28:40|6901.2|6889.2|6901.3|6895.3|6902.2|6895.3|6899|6889.2|2
1729272530000|2024-10-18 17:28:50|6902.5|6894.5|6901.7|6895.7|6902.5|6895.7|6901.3|6894.2|0
1729272540000|2024-10-18 17:29:00|6901.4|6895.4|6901.4|6895.4|6901.7|6895.7|6901|6895|0
1729272550000|2024-10-18 17:29:10|6900.7|6894.7|6901.2|6893.2|6901.2|6894.7|6900.7|6893.2|1
1729272570000|2024-10-18 17:29:30|6900.8|6892.8|6899.5|6891.5|6902.4|6892.8|6899|6889.3|1
1729272580000|2024-10-18 17:29:40|6899.2|6891.2|6899.2|6891.2|6899.2|6891.2|6899.2|6891.2|0
1729272590000|2024-10-18 17:29:50|6898.3|6892.3|6902.1|6890.1|6902.2|6892.3|6898.3|6889.6|5
1729500310000|2024-10-21 08:45:10|6824.9|6812.9|6824.2|6812.2|6825|6815.4|6823.1|6811.9|6
1729500320000|2024-10-21 08:45:20|6823.9|6811.9|6817.4|6805.4|6823.9|6811.9|6816.9|6804.9|11
1729500330000|2024-10-21 08:45:30|6806.6|6794.6|6790.6|6782.6|6806.6|6794.6|6790.6|6779.5|4
1729500340000|2024-10-21 08:45:40|6794.9|6786.9|6793.2|6781.2|6799.5|6787.5|6793.2|6781.2|9
1729500350000|2024-10-21 08:45:50|6792.9|6780.9|6793.3|6781.3|6794.3|6782.3|6792.9|6780.9|2
1729500360000|2024-10-21 08:46:00|6792.9|6780.9|6794.6|6782.6|6795.3|6783.3|6790.8|6780.9|6
1729500370000|2024-10-21 08:46:10|6795.2|6783.2|6799.3|6787.3|6799.3|6787.3|6794.1|6782.1|2
1729500380000|2024-10-21 08:46:20|6799.6|6787.6|6804.2|6792.2|6804.2|6792.2|6799.2|6787.2|0
1729500390000|2024-10-21 08:46:30|6800.5|6794.5|6801.7|6789.7|6801.7|6794.5|6799.8|6789.3|3
1729500400000|2024-10-21 08:46:40|6800.3|6788.3|6799.9|6787.9|6800.4|6788.4|6798.8|6786.8|3
1729500410000|2024-10-21 08:46:50|6800.1|6788.1|6802.7|6790.7|6802.7|6791.7|6798.8|6788.1|1
1729500420000|2024-10-21 08:47:00|6801.6|6789.6|6805.3|6793.3|6805.3|6793.3|6801.6|6789.6|2
1729500430000|2024-10-21 08:47:10|6813.4|6801.4|6812.5|6800.5|6813.4|6801.4|6812|6800|5
1729500440000|2024-10-21 08:47:20|6813|6801|6805.9|6793.9|6813.1|6801.1|6805.9|6793.9|0
1729500450000|2024-10-21 08:47:30|6802.3|6790.3|6800|6788|6802.3|6790.3|6800|6788|2
1729500460000|2024-10-21 08:47:40|6800.6|6788.6|6801.5|6789.5|6801.5|6789.5|6800.4|6788.4|0
1729500470000|2024-10-21 08:47:50|6801.3|6789.3|6799.7|6787.7|6801.3|6789.3|6799.7|6787.7|2
1729500480000|2024-10-21 08:48:00|6799.3|6787.3|6797.9|6785.9|6799.3|6787.3|6796.8|6784.8|1
1729500490000|2024-10-21 08:48:10|6798.5|6786.5|6796.5|6790.5|6798.8|6790.5|6796.5|6786.5|0
1729500500000|2024-10-21 08:48:20|6799.5|6787.5|6799.5|6787.5|6799.5|6787.5|6799.5|6787.5|1
1729500510000|2024-10-21 08:48:30|6798.8|6786.8|6798.8|6786.8|6798.8|6786.8|6798.8|6786.8|0
1729500520000|2024-10-21 08:48:40|6796.8|6784.8|6796.3|6788.3|6798|6788.3|6796.3|6784.8|6
1729500530000|2024-10-21 08:48:50|6799.2|6787.2|6799|6787|6799.2|6787.2|6799|6787|0
1729500550000|2024-10-21 08:49:10|6798.9|6786.9|6798.9|6786.9|6798.9|6786.9|6798.9|6786.9|1
1729500560000|2024-10-21 08:49:20|6798.2|6786.2|6797.9|6785.9|6799.5|6787.5|6797.9|6785.9|1
1729500570000|2024-10-21 08:49:30|6797.6|6785.6|6800.5|6788.5|6800.5|6788.5|6797.6|6785.6|1
1729500580000|2024-10-21 08:49:40|6802.8|6790.8|6802.8|6790.8|6802.8|6790.8|6802.8|6790.8|1
1729500590000|2024-10-21 08:49:50|6801.7|6789.7|6804.8|6792.8|6804.8|6792.8|6801.4|6789.4|2
1729500600000|2024-10-21 08:50:00|6807.5|6795.5|6806.7|6794.7|6807.5|6795.5|6806.7|6794.7|0
1729500610000|2024-10-21 08:50:10|6807|6795|6806.7|6794.7|6807.7|6795.7|6806.7|6794.7|1
1729500620000|2024-10-21 08:50:20|6801.7|6795.7|6801.7|6795.7|6801.7|6795.7|6801.7|6795.7|0
1729500630000|2024-10-21 08:50:30|6798.5|6786.5|6797.7|6785.7|6798.5|6786.5|6797.7|6785.7|1
1729500640000|2024-10-21 08:50:40|6797|6785|6797|6785|6797|6785|6797|6785|0
1729500650000|2024-10-21 08:50:50|6797.2|6785.2|6797|6785|6797.2|6785.2|6797|6785|0
1729500660000|2024-10-21 08:51:00|6796.8|6784.8|6796.8|6784.8|6796.8|6784.8|6796.8|6784.8|0
1729500690000|2024-10-21 08:51:30|6796.4|6784.4|6794.5|6782.5|6796.4|6784.4|6794.5|6782.5|1
1729500700000|2024-10-21 08:51:40|6795.2|6783.2|6795.1|6783.1|6795.5|6783.5|6794.7|6782.7|2
1729500710000|2024-10-21 08:51:50|6794.4|6782.4|6800.5|6788.5|6800.5|6791|6794.4|6782.4|2
1729500720000|2024-10-21 08:52:00|6798.6|6790.6|6798.1|6786.1|6800.5|6790.6|6798.1|6786.1|4
1729500730000|2024-10-21 08:52:10|6798|6786|6797.4|6785.4|6798|6787|6791.3|6782.8|6
1729500740000|2024-10-21 08:52:20|6797|6785|6814.4|6802.4|6814.4|6802.4|6797|6785|6
1729500750000|2024-10-21 08:52:30|6816.2|6804.2|6820.6|6808.6|6820.6|6808.6|6816.2|6804.2|17
1729500760000|2024-10-21 08:52:40|6820.9|6808.9|6821.4|6809.4|6821.9|6809.9|6820.8|6808.8|0
1729500770000|2024-10-21 08:52:50|6821.6|6809.6|6821.8|6809.8|6821.8|6809.8|6821.6|6809.6|0
1729500780000|2024-10-21 08:53:00|6822.2|6810.2|6821.2|6809.2|6822.2|6810.2|6821.1|6809.1|1
1729500790000|2024-10-21 08:53:10|6819.6|6807.6|6820.6|6808.6|6820.6|6808.6|6819.6|6807.6|0
1729500800000|2024-10-21 08:53:20|6821.3|6809.3|6833|6821|6833.1|6821.1|6821.3|6809.3|10
1729500810000|2024-10-21 08:53:30|6833.1|6821.1|6835.1|6823.1|6835.1|6823.1|6833.1|6821.1|0
1729500820000|2024-10-21 08:53:40|6835.8|6823.8|6835.4|6823.4|6835.8|6823.8|6835.4|6823.4|0
1729500830000|2024-10-21 08:53:50|6836.8|6824.8|6836.8|6824.8|6836.8|6824.8|6836.8|6824.8|0
1729500840000|2024-10-21 08:54:00|6837.1|6825.1|6837.1|6825.1|6837.1|6825.1|6837.1|6825.1|0
1729500850000|2024-10-21 08:54:10|6837.4|6825.4|6836.9|6824.9|6837.4|6825.4|6836.9|6824.9|1
1729500860000|2024-10-21 08:54:20|6835.5|6823.5|6835.5|6823.5|6835.5|6823.5|6835.5|6823.5|0
1729500880000|2024-10-21 08:54:40|6834|6822|6833.3|6821.3|6834|6822|6833.2|6821.2|2
1729500890000|2024-10-21 08:54:50|6833.6|6821.6|6838.6|6826.6|6838.6|6826.6|6833.6|6821.6|5
1729500900000|2024-10-21 08:55:00|6839.6|6827.6|6839.8|6827.8|6839.8|6827.8|6839.6|6827.6|0
1729500910000|2024-10-21 08:55:10|6840|6828|6852.4|6840.4|6852.4|6840.4|6840|6828|4
1729500920000|2024-10-21 08:55:20|6852.7|6840.7|6854.9|6842.9|6854.9|6842.9|6852.7|6840.7|1
1729500930000|2024-10-21 08:55:30|6856.6|6844.6|6861.7|6849.7|6861.7|6849.7|6856.6|6844.6|0
1729500940000|2024-10-21 08:55:40|6861.9|6849.9|6863.9|6851.9|6863.9|6851.9|6861.9|6849.9|1
1729500950000|2024-10-21 08:55:50|6863.8|6851.8|6863.2|6851.2|6863.8|6851.8|6863.2|6851.2|0
1729500960000|2024-10-21 08:56:00|6863.9|6851.9|6863.4|6851.4|6864.1|6852.1|6863.4|6851.4|2
1729500970000|2024-10-21 08:56:10|6862.3|6850.3|6862.5|6850.5|6862.5|6850.5|6862.2|6850.2|3
1729500990000|2024-10-21 08:56:30|6863.5|6851.5|6863.9|6851.9|6863.9|6851.9|6863.5|6851.5|0
1729501000000|2024-10-21 08:56:40|6861.2|6849.2|6861.2|6849.2|6861.2|6849.2|6861.2|6849.2|1
1729501010000|2024-10-21 08:56:50|6858.8|6846.8|6858|6846|6858.8|6846.8|6858|6846|1
1729501020000|2024-10-21 08:57:00|6857.3|6845.3|6857.5|6845.5|6857.5|6845.5|6855.3|6843.3|0
1729501030000|2024-10-21 08:57:10|6859|6847|6859|6847|6859|6847|6859|6847|0
1729501040000|2024-10-21 08:57:20|6857.4|6845.4|6856.8|6844.8|6857.5|6847.1|6855.1|6844.5|1
1729501060000|2024-10-21 08:57:40|6856.5|6844.5|6858.4|6846.4|6858.4|6848.3|6856.3|6844.3|2
1729501070000|2024-10-21 08:57:50|6856.3|6848.3|6862.2|6850.2|6864|6852|6856.3|6848.3|3
1729501080000|2024-10-21 08:58:00|6862|6850|6871|6859|6871|6859|6862|6850|5
1729501090000|2024-10-21 08:58:10|6871.2|6859.2|6869|6857|6871.2|6859.2|6869|6857|2
1729501100000|2024-10-21 08:58:20|6869.4|6857.4|6870.9|6858.9|6870.9|6858.9|6869.4|6857.4|0
1729501110000|2024-10-21 08:58:30|6870.5|6858.5|6870.5|6858.5|6870.5|6858.5|6870.5|6858.5|0
1729501130000|2024-10-21 08:58:50|6870.4|6858.4|6870.2|6858.2|6871.1|6859.1|6869.3|6857.3|1
1729501140000|2024-10-21 08:59:00|6865.3|6853.3|6863.8|6851.8|6865.6|6853.6|6863.8|6851.8|7
1729501150000|2024-10-21 08:59:10|6864|6852|6863.5|6851.5|6864|6852|6863.5|6851.5|0
1729501160000|2024-10-21 08:59:20|6863.6|6851.6|6858.8|6846.8|6863.9|6851.9|6858.7|6846.7|1
1729501170000|2024-10-21 08:59:30|6858.7|6846.7|6851.4|6839.4|6858.7|6846.7|6851.4|6839.4|1
1729501200000|2024-10-21 09:00:00|6851.6|6839.6|6860.2|6848.2|6860.2|6848.2|6849.5|6837.5|1
1729501210000|2024-10-21 09:00:10|6860.7|6848.7|6860.8|6848.8|6861.2|6849.2|6860.7|6848.7|0
1729501230000|2024-10-21 09:00:30|6861.2|6849.2|6862.6|6850.6|6863.2|6851.2|6861.2|6849.2|0
1729501240000|2024-10-21 09:00:40|6863.3|6851.3|6863.3|6851.3|6863.3|6851.3|6863.3|6851.3|0
1729501250000|2024-10-21 09:00:50|6863.6|6851.6|6864|6852|6864|6852|6863.6|6851.6|0
1729501270000|2024-10-21 09:01:10|6864.2|6852.2|6864.3|6852.3|6864.3|6852.3|6864.2|6852.2|1
1729501280000|2024-10-21 09:01:20|6864.2|6852.2|6873.9|6861.9|6873.9|6861.9|6864.2|6852.2|3
1729501290000|2024-10-21 09:01:30|6874.2|6862.2|6872.8|6864.8|6874.6|6864.8|6872.8|6862.2|2
1729501300000|2024-10-21 09:01:40|6873.3|6865.3|6872.6|6860.6|6874|6865.3|6872.4|6860.4|3
1729501310000|2024-10-21 09:01:50|6871.9|6859.9|6871.9|6859.9|6871.9|6859.9|6871.9|6859.9|0
1729501320000|2024-10-21 09:02:00|6872.9|6860.9|6872.8|6860.8|6872.9|6860.9|6872.8|6860.8|1
1729501330000|2024-10-21 09:02:10|6872.7|6860.7|6871.9|6859.9|6872.7|6860.7|6871.9|6859.9|0
1729501340000|2024-10-21 09:02:20|6866|6854|6866.3|6854.3|6866.3|6854.3|6866|6854|1
1729501350000|2024-10-21 09:02:30|6866.7|6854.7|6866.7|6854.7|6866.7|6854.7|6866.7|6854.7|0
1729501360000|2024-10-21 09:02:40|6867|6855|6867|6855|6867|6855|6867|6855|0
1729501370000|2024-10-21 09:02:50|6869|6857|6869.1|6857.1|6869.1|6857.1|6868.6|6856.6|0
1729501380000|2024-10-21 09:03:00|6869.5|6857.5|6869.4|6857.4|6869.5|6857.5|6869|6857|0
1729501390000|2024-10-21 09:03:10|6870.1|6858.1|6870.4|6858.4|6870.4|6858.4|6870.1|6858.1|0
1729501410000|2024-10-21 09:03:30|6870.7|6858.7|6870.7|6858.7|6870.7|6858.7|6870.7|6858.7|0
1729501430000|2024-10-21 09:03:50|6869.8|6857.8|6869.7|6857.7|6869.9|6857.9|6869.7|6857.7|1
1729501440000|2024-10-21 09:04:00|6870.8|6858.8|6872.1|6860.1|6872.3|6860.3|6870.8|6858.8|3
1729501450000|2024-10-21 09:04:10|6872.2|6860.2|6873.6|6861.6|6873.6|6862.8|6870.8|6860.2|1
1729501470000|2024-10-21 09:04:30|6873.3|6861.3|6874|6862|6874|6862|6873.3|6861.3|1
1729501480000|2024-10-21 09:04:40|6874.6|6862.6|6874.6|6862.6|6874.6|6862.6|6874.6|6862.6|0
1729501500000|2024-10-21 09:05:00|6872.1|6864.1|6873.3|6865.3|6875.2|6867.3|6871.3|6862.3|6
1729501510000|2024-10-21 09:05:10|6873.5|6865.5|6881|6869|6881.1|6869.1|6873.3|6865.5|5
1729501520000|2024-10-21 09:05:20|6881.8|6869.8|6881|6873|6882.9|6873|6881|6869.8|1
1729501530000|2024-10-21 09:05:30|6883.3|6871.3|6882|6870|6883.3|6871.3|6876.3|6864.3|7
1729501540000|2024-10-21 09:05:40|6879.6|6867.6|6873.8|6865.8|6879.6|6867.6|6873.8|6865.8|0
1729501550000|2024-10-21 09:05:50|6875.1|6863.1|6868|6860|6875.1|6863.1|6868|6856.5|6
1729501560000|2024-10-21 09:06:00|6868.4|6860.4|6868.4|6860.4|6870.7|6860.4|6867.5|6858.2|4
1729501570000|2024-10-21 09:06:10|6869.5|6857.5|6866|6854|6869.5|6857.5|6863.1|6854|1
1729501580000|2024-10-21 09:06:20|6866.3|6854.3|6866.8|6854.8|6867.5|6855.5|6866.1|6854.1|0
1729501590000|2024-10-21 09:06:30|6860.7|6848.7|6871.8|6859.8|6871.8|6859.8|6858.6|6848.7|3
1729501600000|2024-10-21 09:06:40|6872|6860|6871.1|6859.1|6872|6860|6870.7|6858.7|0
1729501610000|2024-10-21 09:06:50|6871|6859|6871.3|6859.3|6875.2|6863.2|6870.1|6858.1|4
1729501630000|2024-10-21 09:07:10|6869.8|6857.8|6868.8|6856.8|6869.8|6857.8|6868.8|6856.8|2
1729501640000|2024-10-21 09:07:20|6868.2|6856.2|6862.8|6850.8|6868.2|6856.2|6862.8|6850.8|1
1729501650000|2024-10-21 09:07:30|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|0
1729501660000|2024-10-21 09:07:40|6862.3|6850.3|6864.4|6852.4|6864.4|6852.4|6862.3|6850.3|1
1729501680000|2024-10-21 09:08:00|6863.7|6851.7|6863.2|6851.2|6863.7|6851.7|6860|6848|0
1729501690000|2024-10-21 09:08:10|6861.8|6849.8|6861.8|6849.8|6861.8|6849.8|6861.8|6849.8|0
1729501710000|2024-10-21 09:08:30|6861.6|6849.6|6860|6848|6861.6|6849.6|6860|6848|0
1729501720000|2024-10-21 09:08:40|6858|6846|6857.1|6845.1|6858|6846|6857.1|6845.1|1
1729501730000|2024-10-21 09:08:50|6856.9|6844.9|6855.4|6843.4|6856.9|6844.9|6855.4|6843.4|0
1729501740000|2024-10-21 09:09:00|6855.1|6843.1|6860.9|6848.9|6860.9|6848.9|6855.1|6843.1|3
1729501750000|2024-10-21 09:09:10|6859.9|6847.9|6859.9|6847.9|6859.9|6847.9|6859.9|6847.9|1
1729501760000|2024-10-21 09:09:20|6859.8|6847.8|6859.8|6847.8|6860.1|6848.1|6859.8|6847.8|0
1729501770000|2024-10-21 09:09:30|6856.6|6844.6|6856.3|6844.3|6856.8|6844.8|6856.3|6844.3|0
1729501780000|2024-10-21 09:09:40|6856.1|6844.1|6855.4|6843.4|6856.4|6844.4|6855.4|6843.4|0
1729501790000|2024-10-21 09:09:50|6853.4|6841.4|6852.3|6840.3|6853.4|6841.4|6852.3|6840.3|0
1729501800000|2024-10-21 09:10:00|6852.6|6840.6|6852.6|6840.6|6852.6|6840.6|6852.6|6840.6|0
1729501810000|2024-10-21 09:10:10|6852.8|6840.8|6852.8|6840.8|6852.8|6840.8|6852.8|6840.8|0
1729501830000|2024-10-21 09:10:30|6853.1|6841.1|6853.1|6841.1|6853.1|6841.1|6853.1|6841.1|0
1729501840000|2024-10-21 09:10:40|6852.3|6840.3|6852.3|6840.3|6852.3|6840.3|6852.3|6840.3|0
1729501850000|2024-10-21 09:10:50|6852.6|6840.6|6852.6|6840.6|6852.6|6840.6|6852.6|6840.6|0
1729501860000|2024-10-21 09:11:00|6850.4|6838.4|6850.4|6838.4|6850.4|6838.4|6850.4|6838.4|0
1729501870000|2024-10-21 09:11:10|6850.3|6838.3|6850.1|6838.1|6850.3|6838.3|6850.1|6838.1|0
1729501880000|2024-10-21 09:11:20|6850.6|6838.6|6848.7|6836.7|6850.6|6838.6|6848.7|6836.7|0
1729501890000|2024-10-21 09:11:30|6849.1|6837.1|6849.1|6837.1|6849.1|6837.1|6849.1|6837.1|0
1729501900000|2024-10-21 09:11:40|6848.8|6836.8|6850.7|6838.7|6850.7|6838.7|6847.5|6835.5|0
1729501910000|2024-10-21 09:11:50|6850.8|6838.8|6850.8|6838.8|6850.8|6838.8|6850.8|6838.8|0
1729501920000|2024-10-21 09:12:00|6850.7|6838.7|6846|6834|6850.7|6838.7|6846|6834|1
1729501930000|2024-10-21 09:12:10|6844.1|6832.1|6844.1|6832.1|6844.1|6832.1|6844|6832|1
1729501940000|2024-10-21 09:12:20|||||||||1
1729501950000|2024-10-21 09:12:30|6843.8|6831.8|6842.2|6830.2|6843.8|6831.8|6842.2|6830.2|1
1729501960000|2024-10-21 09:12:40|6843.9|6831.9|6842.6|6830.6|6844|6832|6842.5|6830.5|0
1729501970000|2024-10-21 09:12:50|6843.4|6831.4|6849.7|6837.7|6850.3|6838.3|6843.4|6831.4|3
1729501980000|2024-10-21 09:13:00|6849.4|6837.4|6849.4|6837.4|6849.5|6837.5|6849.4|6837.4|0
1729501990000|2024-10-21 09:13:10|6849.5|6837.5|6849.5|6837.5|6849.5|6837.5|6849.4|6837.4|1
1729502000000|2024-10-21 09:13:20|6848.8|6840.8|6849.5|6837.5|6849.7|6840.8|6848.8|6837.5|1
1729502020000|2024-10-21 09:13:40|6849.6|6837.6|6849.6|6837.6|6849.6|6837.6|6849.6|6837.6|0
1729502030000|2024-10-21 09:13:50|6849.8|6837.8|6849.8|6837.8|6849.8|6837.8|6849.8|6837.8|0
1729502050000|2024-10-21 09:14:10|6849.1|6837.1|6848.8|6836.8|6849.1|6837.1|6848.8|6836.8|1
1729502070000|2024-10-21 09:14:30|6849|6837|6856.5|6844.5|6858.5|6846.5|6849|6837|11
1729502080000|2024-10-21 09:14:40|6856.1|6844.1|6856.2|6844.2|6856.2|6844.2|6856.1|6844.1|0
1729502090000|2024-10-21 09:14:50|6857.6|6845.6|6858|6846|6858|6846|6857.6|6845.6|0
1729502100000|2024-10-21 09:15:00|6858.1|6846.1|6858.1|6846.1|6858.1|6846.1|6858.1|6846.1|0
1729502110000|2024-10-21 09:15:10|6853.9|6841.9|6855.4|6843.4|6855.4|6843.4|6853.9|6841.9|4
1729502120000|2024-10-21 09:15:20|6856.7|6844.7|6854.6|6842.6|6856.7|6844.7|6854.5|6842.5|0
1729502130000|2024-10-21 09:15:30|6854.8|6842.8|6854.8|6842.8|6854.8|6842.8|6854.8|6842.8|0
1729502140000|2024-10-21 09:15:40|6854.5|6842.5|6847.8|6835.8|6854.5|6842.5|6847.8|6835.8|2
1729502150000|2024-10-21 09:15:50|6848.7|6836.7|6848.7|6836.7|6848.7|6836.7|6848.7|6836.7|0
1729502160000|2024-10-21 09:16:00|6849.6|6837.6|6851|6839|6851.5|6839.5|6849.6|6837.6|1
1729502180000|2024-10-21 09:16:20|6850.5|6838.5|6852.9|6840.9|6852.9|6840.9|6850.5|6838.5|0
1729502190000|2024-10-21 09:16:30|6853.9|6841.9|6853.9|6841.9|6853.9|6841.9|6853.9|6841.9|0
1729502200000|2024-10-21 09:16:40|6854.1|6842.1|6855.4|6843.4|6855.4|6843.4|6854.1|6842.1|0
1729502210000|2024-10-21 09:16:50|6856.7|6844.7|6857.6|6845.6|6857.6|6845.6|6856.7|6844.7|0
1729502220000|2024-10-21 09:17:00|6856.9|6844.9|6858.4|6846.4|6858.4|6846.4|6856.9|6844.9|0
1729502230000|2024-10-21 09:17:10|6859.4|6847.4|6861.4|6849.4|6861.4|6849.4|6859.4|6847.4|0
1729502240000|2024-10-21 09:17:20|6861.6|6849.6|6862.3|6850.3|6862.3|6850.3|6861.6|6849.6|0
1729502250000|2024-10-21 09:17:30|6862.1|6850.1|6861.6|6849.6|6862.1|6850.1|6861.6|6849.6|0
1729502260000|2024-10-21 09:17:40|6861.8|6849.8|6862.4|6850.4|6862.4|6850.4|6861.8|6849.8|0
1729502280000|2024-10-21 09:18:00|6862.5|6850.5|6862.9|6850.9|6862.9|6850.9|6862.5|6850.5|0
1729502300000|2024-10-21 09:18:20|6863.4|6851.4|6863.4|6851.4|6863.4|6851.4|6863.4|6851.4|0
1729502320000|2024-10-21 09:18:40|6863.5|6851.5|6863.9|6851.9|6863.9|6851.9|6863.5|6851.5|0
1729502330000|2024-10-21 09:18:50|6861.7|6849.7|6859.9|6847.9|6861.7|6849.7|6859.9|6847.9|2
1729502340000|2024-10-21 09:19:00|6860.3|6848.3|6860.6|6848.6|6860.6|6848.6|6860.3|6848.3|0
1729502350000|2024-10-21 09:19:10|6860.9|6848.9|6867.9|6855.9|6872.2|6860.2|6860.9|6848.9|6
1729502360000|2024-10-21 09:19:20|6868.5|6856.5|6868.5|6856.5|6868.5|6856.5|6868.5|6856.5|0
1729502370000|2024-10-21 09:19:30|6868.7|6856.7|6866.7|6854.7|6868.7|6856.7|6866.7|6854.7|0
1729502380000|2024-10-21 09:19:40|6866.2|6854.2|6867.5|6855.5|6867.5|6855.5|6866.2|6854.2|0
1729502390000|2024-10-21 09:19:50|6867.3|6855.3|6868.2|6856.2|6868.9|6856.9|6867.3|6855.3|0
1729502400000|2024-10-21 09:20:00|6868.5|6856.5|6869.2|6857.2|6869.2|6857.2|6868.5|6856.5|0
1729502410000|2024-10-21 09:20:10|6869.5|6857.5|6868.5|6856.5|6869.7|6857.7|6868.5|6856.5|1
1729502420000|2024-10-21 09:20:20|6869.3|6857.3|6869.3|6857.3|6869.3|6857.3|6869.3|6857.3|0
1729502430000|2024-10-21 09:20:30|6867.8|6859.8|6871.7|6859.7|6872|6860|6867.8|6859.5|2
1729502440000|2024-10-21 09:20:40|6871.9|6859.9|6870.9|6858.9|6871.9|6859.9|6870.9|6858.9|0
1729502450000|2024-10-21 09:20:50|6871.4|6859.4|6871.4|6859.4|6871.4|6859.4|6871.4|6859.4|0
1729502460000|2024-10-21 09:21:00|6871.3|6859.3|6871.1|6859.1|6871.3|6859.3|6871.1|6859.1|0
1729502470000|2024-10-21 09:21:10|6871.6|6859.6|6871.9|6859.9|6871.9|6859.9|6871.6|6859.6|1
1729502490000|2024-10-21 09:21:30|6872.2|6860.2|6872.2|6860.2|6872.2|6860.2|6872.2|6860.2|0
1729502510000|2024-10-21 09:21:50|6872.7|6860.7|6872.9|6860.9|6872.9|6860.9|6872.7|6860.7|0
1729502520000|2024-10-21 09:22:00|6870.6|6862.6|6869.7|6861.7|6870.6|6862.6|6869.7|6861.7|1
1729502560000|2024-10-21 09:22:40|6868.2|6860.2|6869.2|6857.2|6869.2|6860.2|6868.2|6857.2|1
1729502580000|2024-10-21 09:23:00|6867.8|6855.8|6866|6854|6867.8|6855.8|6866|6854|2
1729502620000|2024-10-21 09:23:40|6866.1|6854.1|6866.1|6854.1|6866.1|6854.1|6866|6854|0
1729502680000|2024-10-21 09:24:40|6864.2|6852.2|6864.2|6852.2|6864.2|6852.2|6864.2|6852.2|10
1729502690000|2024-10-21 09:24:50|6864.9|6852.9|6864.7|6852.7|6864.9|6852.9|6864.7|6852.7|0
1729502700000|2024-10-21 09:25:00|6864.4|6852.4|6864.9|6852.9|6864.9|6852.9|6864.4|6852.4|0
1729502730000|2024-10-21 09:25:30|6864.7|6852.7|6864.4|6852.4|6864.7|6852.7|6864.4|6852.4|0
1729502740000|2024-10-21 09:25:40|6862.6|6850.6|6861.6|6849.6|6862.6|6850.6|6861.5|6849.5|0
1729502760000|2024-10-21 09:26:00|6860.6|6848.6|6860.6|6848.6|6860.6|6848.6|6860.6|6848.6|1
1729502770000|2024-10-21 09:26:10|6861.3|6849.3|6861.3|6849.3|6861.3|6849.3|6861.3|6849.3|0
1729502820000|2024-10-21 09:27:00|||||||||1
1729502830000|2024-10-21 09:27:10|6859.9|6851.9|6861.7|6849.7|6861.7|6851.9|6859.5|6849.7|1
1729502840000|2024-10-21 09:27:20|6862|6850|6866|6854|6867.6|6855.6|6862|6850|1
1729502850000|2024-10-21 09:27:30|6865.6|6853.6|6865.1|6853.1|6865.6|6853.6|6865|6853|0
1729502860000|2024-10-21 09:27:40|6866.1|6854.1|6866.6|6854.6|6866.6|6854.6|6866.1|6854.1|0
1729502870000|2024-10-21 09:27:50|6866.7|6854.7|6866.1|6858.1|6867.6|6858.1|6865.7|6854.7|0
1729502880000|2024-10-21 09:28:00|6869.2|6857.2|6874.2|6862.2|6874.2|6862.2|6869.2|6857.2|2
1729502890000|2024-10-21 09:28:10|6874.7|6862.7|6875.4|6863.4|6875.4|6863.4|6874.7|6862.7|0
1729502900000|2024-10-21 09:28:20|6875.6|6863.6|6878.4|6866.4|6878.6|6866.6|6875.6|6863.6|1
1729502920000|2024-10-21 09:28:40|6878.6|6866.6|6879.3|6867.3|6879.3|6867.3|6878.6|6866.6|0
1729502940000|2024-10-21 09:29:00|6879.4|6867.4|6879.6|6867.6|6879.6|6867.6|6879.4|6867.4|0
1729502950000|2024-10-21 09:29:10|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|0
1729502960000|2024-10-21 09:29:20|6878.3|6870.3|6879.6|6867.6|6881.4|6872.6|6878.3|6867.6|2
1729502980000|2024-10-21 09:29:40|6879.8|6867.8|6879.7|6867.7|6879.8|6867.8|6879.7|6867.7|0
1729502990000|2024-10-21 09:29:50|6877.1|6869.1|6877.1|6869.1|6877.1|6869.1|6877.1|6869.1|0
1729503000000|2024-10-21 09:30:00|6878.2|6870.2|6878.9|6870.9|6878.9|6870.9|6878.2|6870.2|0
1729503010000|2024-10-21 09:30:10|6879.2|6871.2|6879.2|6871.2|6879.2|6871.2|6879.2|6871.2|0
1729503020000|2024-10-21 09:30:20|6879.1|6871.1|6878.7|6870.7|6879.1|6871.1|6878.7|6870.7|0
1729503110000|2024-10-21 09:31:50|6878|6870|6879.6|6867.6|6879.8|6870|6878|6867.6|1
1729503120000|2024-10-21 09:32:00|6879.7|6867.7|6879.6|6867.6|6879.7|6867.7|6879.6|6867.6|0
1729503130000|2024-10-21 09:32:10|6880.1|6868.1|6880.6|6868.6|6880.6|6868.6|6880.1|6868.1|0
1729503150000|2024-10-21 09:32:30|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|1
1729503160000|2024-10-21 09:32:40|6881.1|6869.1|6882.9|6870.9|6882.9|6871.9|6879.9|6868.9|0
1729503170000|2024-10-21 09:32:50|6880.6|6872.6|6880.9|6872.9|6882.8|6872.9|6880.6|6870.8|0
1729503180000|2024-10-21 09:33:00|6883.1|6871.1|6885.7|6873.7|6885.8|6873.8|6883.1|6871.1|2
1729503190000|2024-10-21 09:33:10|6885.8|6873.8|6884|6876|6885.8|6876|6884|6873.7|0
1729503200000|2024-10-21 09:33:20|6882.7|6876.7|6887|6875|6888.7|6876.7|6882|6875|3
1729503210000|2024-10-21 09:33:30|6886.9|6874.9|6887.2|6875.2|6887.2|6875.2|6886.9|6874.9|1
1729503220000|2024-10-21 09:33:40|6884.9|6876.9|6884.5|6876.5|6884.9|6876.9|6884.5|6876.5|0
1729503230000|2024-10-21 09:33:50|6885.2|6873.2|6885.8|6873.8|6885.9|6873.9|6885.2|6873.2|1
1729503240000|2024-10-21 09:34:00|6885.4|6873.4|6885.4|6873.4|6885.4|6873.4|6884.8|6872.8|1
1729503280000|2024-10-21 09:34:40|6885.5|6873.5|6886.2|6874.2|6886.2|6874.2|6885.5|6873.5|0
1729503290000|2024-10-21 09:34:50|6884.7|6876.7|6884.7|6876.7|6884.7|6876.7|6884.7|6876.7|0
1729503320000|2024-10-21 09:35:20|6887.2|6875.2|6887.2|6875.2|6887.2|6875.2|6887.2|6875.2|0
1729503330000|2024-10-21 09:35:30|6885.1|6877.1|6884.7|6876.7|6885.1|6877.1|6884.7|6876.7|0
1729503340000|2024-10-21 09:35:40|6884.4|6876.4|6884.4|6876.4|6884.4|6876.4|6884.4|6876.4|0
1729503360000|2024-10-21 09:36:00|6885|6877|6887.8|6875.8|6887.8|6877.5|6885|6875.8|0
1729503380000|2024-10-21 09:36:20|6888.1|6876.1|6886.2|6878.2|6889.2|6878.2|6886.2|6876.1|0
1729503410000|2024-10-21 09:36:50|6886.4|6880.4|6892.7|6880.7|6892.7|6880.7|6886.4|6879.9|1
1729503420000|2024-10-21 09:37:00|6891.7|6879.7|6891.7|6879.7|6891.7|6879.7|6891.7|6879.7|0
1729503430000|2024-10-21 09:37:10|6892.2|6880.2|6892.3|6880.3|6892.3|6880.3|6892.2|6880.2|0
1729503440000|2024-10-21 09:37:20|6892.8|6880.8|6892.8|6880.8|6892.8|6880.8|6892.8|6880.8|0
1729503450000|2024-10-21 09:37:30|6892.1|6880.1|6891.8|6879.8|6892.1|6880.1|6891.8|6879.8|1
1729503540000|2024-10-21 09:39:00|6891.5|6879.5|6891.5|6879.5|6892|6880|6891.5|6879.5|1
1729503560000|2024-10-21 09:39:20|6893.3|6881.3|6898.3|6886.3|6898.8|6888.4|6893.3|6881.3|7
1729503570000|2024-10-21 09:39:30|6898.6|6886.6|6899.4|6887.4|6899.4|6889.3|6897.3|6886.3|1
1729503590000|2024-10-21 09:39:50|6897.3|6889.3|6897.3|6889.3|6897.3|6889.3|6897.3|6889.3|0
1729503600000|2024-10-21 09:40:00|6897.6|6889.6|6897.6|6889.6|6897.6|6889.6|6897.6|6889.6|0
1729503620000|2024-10-21 09:40:20|6898.3|6886.3|6898.3|6886.3|6898.3|6886.3|6898.3|6886.3|5
1729503630000|2024-10-21 09:40:30|6898.6|6886.6|6899.4|6887.4|6899.4|6887.4|6898.6|6886.6|0
1729503640000|2024-10-21 09:40:40|6900.8|6888.8|6900.8|6888.8|6900.8|6888.8|6900.8|6888.8|0
1729503650000|2024-10-21 09:40:50|6902.3|6890.3|6902.1|6890.1|6902.3|6890.3|6902.1|6890.1|1
1729503660000|2024-10-21 09:41:00|6901.8|6889.8|6900.8|6888.8|6901.8|6889.8|6900.8|6888.8|0
1729503670000|2024-10-21 09:41:10|6897.8|6889.8|6898.3|6890.3|6898.3|6890.3|6897.8|6889.8|0
1729503680000|2024-10-21 09:41:20|6898.6|6890.6|6898.6|6890.6|6898.6|6890.6|6898.6|6890.6|1
1729503690000|2024-10-21 09:41:30|6907.3|6895.3|6906.8|6894.8|6909.1|6897.1|6901.7|6894.8|6
1729503700000|2024-10-21 09:41:40|6907.3|6895.3|6907.4|6895.4|6907.4|6895.4|6907.3|6895.3|0
1729503720000|2024-10-21 09:42:00|6908.1|6896.1|6903.7|6897.7|6908.1|6897.7|6903.7|6896.1|0
1729503730000|2024-10-21 09:42:10|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|0
1729503740000|2024-10-21 09:42:20||6895.3||6895.3||6895.3||6895.3|2
1729503750000|2024-10-21 09:42:30|6903.8|6895.8|6904.2|6896.2|6904.2|6896.2|6903.8|6895.8|1
1729503760000|2024-10-21 09:42:40|6902.3|6896.3|6903.2|6895.2|6903.3|6896.3|6902.3|6894.6|1
1729503770000|2024-10-21 09:42:50|6903.1|6895.1|6902.2|6890.2|6904.3|6897|6901.4|6890.2|2
1729503780000|2024-10-21 09:43:00|6902.6|6890.6|6903.2|6891.2|6903.2|6891.2|6902.6|6890.6|0
1729503790000|2024-10-21 09:43:10|6903.9|6891.9|6903.9|6891.9|6903.9|6891.9|6903.9|6891.9|0
1729503800000|2024-10-21 09:43:20|6905|6893|6907.1|6899.1|6907.1|6899.1|6905|6893|1
1729503850000|2024-10-21 09:44:10|6909.8|6897.8|6911.1|6899.1|6911.1|6899.1|6909.8|6897.8|2
1729503880000|2024-10-21 09:44:40|6915.7|6903.7|6915.4|6903.4|6915.7|6903.7|6914.7|6902.7|5
1729503890000|2024-10-21 09:44:50|6914.5|6902.5|6914.5|6902.5|6915.4|6903.4|6914.5|6902.5|0
1729503930000|2024-10-21 09:45:30|6912.2|6904.2|6912.2|6904.2|6912.2|6904.2|6912.2|6904.2|0
1729503940000|2024-10-21 09:45:40|6911.5|6903.5|6911.5|6903.5|6911.5|6903.5|6911.5|6903.5|0
1729503960000|2024-10-21 09:46:00|6913.8|6901.8|6909.7|6903.7|6913.8|6905.3|6909.7|6901.8|0
1729503970000|2024-10-21 09:46:10|6910.3|6904.3|6911|6903|6913.8|6904.6|6910.3|6901.8|2
1729503990000|2024-10-21 09:46:30|6914.9|6902.9|6914.9|6902.9|6914.9|6902.9|6914.9|6902.9|0
1729504000000|2024-10-21 09:46:40|6912.5|6904.5|6911.2|6905.2|6912.5|6905.2|6911.2|6904.5|0
1729504020000|2024-10-21 09:47:00|6915.5|6903.5|6915.4|6907.4|6915.7|6907.4|6914.2|6903.5|2
1729504030000|2024-10-21 09:47:10|6916.8|6908.8|6923|6915|6924|6917.2|6916.8|6908.1|10
1729504040000|2024-10-21 09:47:20|6922.2|6916.2|6923|6915|6923.4|6916.5|6922.2|6915|1
1729504050000|2024-10-21 09:47:30|6922.2|6916.2|6922.4|6914.4|6923.4|6916.4|6920.8|6913.5|6
1729504060000|2024-10-21 09:47:40|6919.2|6911.2|6920.8|6908.8|6920.8|6911.2|6919.2|6908.8|3
1729504080000|2024-10-21 09:48:00|6918.2|6906.2|6916.2|6904.2|6918.2|6906.2|6916.2|6904.2|0
1729504090000|2024-10-21 09:48:10|6916.6|6904.6|6916.6|6904.6|6916.6|6904.6|6916.6|6904.6|0
1729504110000|2024-10-21 09:48:30|6916.3|6904.3|6916.1|6904.1|6916.3|6904.3|6916.1|6904.1|0
1729504120000|2024-10-21 09:48:40|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|0
1729504130000|2024-10-21 09:48:50|6916.1|6904.1|6916.1|6904.1|6916.1|6904.1|6916.1|6904.1|1
1729504140000|2024-10-21 09:49:00|6913.5|6905.5|6913.2|6905.2|6913.5|6906.3|6912.3|6905.2|0
1729504150000|2024-10-21 09:49:10|6912.8|6904.8|6912.8|6904.8|6912.8|6904.8|6912.8|6904.8|0
1729504190000|2024-10-21 09:49:50|6912.7|6906.7|6912.7|6906.7|6912.7|6906.7|6912.7|6906.7|0
1729504200000|2024-10-21 09:50:00|6916.6|6904.6|6916.6|6904.6|6916.6|6904.6|6916.6|6904.6|1
1729504210000|2024-10-21 09:50:10|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|0
1729504230000|2024-10-21 09:50:30|6913.6|6905.6|6916.7|6908.7|6918.4|6908.7|6913.6|6905.6|1
1729504240000|2024-10-21 09:50:40|6916.5|6908.5|6916.7|6908.7|6916.7|6908.7|6916.5|6908.5|0
1729504260000|2024-10-21 09:51:00|6914.2|6908.2|6915.4|6907.4|6915.4|6908.2|6914.2|6907.4|1
1729504270000|2024-10-21 09:51:10|6915.7|6907.7|6915.7|6907.7|6915.7|6907.7|6915.7|6907.7|0
1729504280000|2024-10-21 09:51:20|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|0
1729504290000|2024-10-21 09:51:30|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|1
1729504410000|2024-10-21 09:53:30|6913.4|6907.4|6915.1|6907.1|6916.5|6907.4|6913.4|6904.1|6
1729504420000|2024-10-21 09:53:40|6914.3|6908.3|6914.6|6908.6|6914.6|6908.6|6914.3|6908.3|0
1729504430000|2024-10-21 09:53:50|6915.8|6907.8|6915.3|6909.3|6916.8|6909.6|6915.3|6907.8|0
1729504440000|2024-10-21 09:54:00|6915.6|6909.6|6912.3|6906.3|6916.5|6909.9|6912.3|6904.1|4
1729504450000|2024-10-21 09:54:10|6913.5|6905.5|6912.6|6906.6|6913.5|6906.6|6912.6|6905.5|1
1729504460000|2024-10-21 09:54:20|6913.4|6905.4|6912.6|6906.6|6913.4|6906.6|6912.6|6905.4|0
1729504470000|2024-10-21 09:54:30|6912.1|6904.1|6911.6|6905.6|6912.1|6905.6|6911.6|6904.1|1
1729504480000|2024-10-21 09:54:40|6910.6|6904.6|6909.5|6901.5|6910.6|6904.6|6907.3|6901.1|6
1729504510000|2024-10-21 09:55:10|6907.5|6894.7|6908.3|6896.3|6908.3|6900.1|6905.6|6894.7|2
1729504520000|2024-10-21 09:55:20|6908.4|6896.4|6907.5|6895.5|6908.6|6896.6|6907.3|6895.3|0
1729504530000|2024-10-21 09:55:30|6908.6|6896.6|6904.7|6896.7|6908.6|6896.7|6904.7|6896.4|0
1729504540000|2024-10-21 09:55:40|6904|6896|6901.2|6893.2|6904.4|6896|6901.2|6890.5|2
1729504550000|2024-10-21 09:55:50|6901|6889.2|6901.3|6889.3|6901.3|6889.3|6901|6889|3
1729504560000|2024-10-21 09:56:00|6901.4|6889.4|6905.1|6899.1|6907.3|6899.1|6900.8|6889.4|0
1729504570000|2024-10-21 09:56:10|6904.6|6896.6|6904.2|6896.2|6904.7|6896.7|6904.2|6896.2|2
1729504580000|2024-10-21 09:56:20|6907.3|6895.3|6907.4|6895.4|6907.4|6895.4|6907.3|6895.3|0
1729504590000|2024-10-21 09:56:30|6908.4|6896.4|6907.8|6895.8|6908.4|6896.4|6907.8|6895.8|1
1729504600000|2024-10-21 09:56:40|6907.9|6895.9|6908.3|6896.3|6908.3|6896.3|6907.9|6895.9|0
1729504610000|2024-10-21 09:56:50|6908.4|6896.4|6908.6|6896.6|6908.6|6896.6|6908.4|6896.4|0
1729504630000|2024-10-21 09:57:10|6908.5|6896.5|6909.9|6897.9|6909.9|6897.9|6908.5|6896.5|0
1729504650000|2024-10-21 09:57:30|6908.5|6896.5|6908.5|6896.5|6908.5|6896.5|6908.5|6896.5|0
1729504660000|2024-10-21 09:57:40|6907.8|6895.8|6907.8|6895.8|6907.8|6895.8|6907.8|6895.8|0
1729504670000|2024-10-21 09:57:50|6907.5|6895.5|6902.2|6890.2|6907.5|6895.5|6902.2|6890.2|4
1729504690000|2024-10-21 09:58:10|6901.8|6889.8|6901.6|6889.6|6901.8|6889.8|6901.6|6889.6|0
1729504700000|2024-10-21 09:58:20|6901.5|6889.5|6901.5|6889.5|6901.5|6889.5|6901.5|6889.5|0
1729504710000|2024-10-21 09:58:30|6902.2|6890.2|6902.2|6890.2|6902.2|6890.2|6902.2|6890.2|0
1729504720000|2024-10-21 09:58:40|6900.8|6888.8|6898.4|6886.4|6900.8|6888.8|6898.3|6886.3|1
1729504730000|2024-10-21 09:58:50|6899.3|6887.3|6900.4|6888.4|6900.4|6888.4|6899.3|6887.3|0
1729504740000|2024-10-21 09:59:00|6900.9|6888.9|6902.4|6890.4|6902.4|6890.4|6900.9|6888.9|0
1729504750000|2024-10-21 09:59:10|6902.8|6890.8|6902.8|6890.8|6902.8|6890.8|6902.8|6890.8|1
1729504770000|2024-10-21 09:59:30|6903.6|6891.6|6903.6|6891.6|6903.6|6891.6|6903.6|6891.6|0
1729504790000|2024-10-21 09:59:50|6903.5|6891.5|6904.3|6892.3|6904.3|6892.3|6903.5|6891.5|0
1729504830000|2024-10-21 10:00:30|6904.2|6892.2|6904.2|6892.2|6904.2|6892.2|6904.2|6892.2|0
1729504840000|2024-10-21 10:00:40|6905|6893|6905.2|6893.2|6905.2|6893.2|6905|6893|2
1729504850000|2024-10-21 10:00:50|6905.4|6893.4|6905.5|6893.5|6905.5|6893.5|6905.4|6893.4|0
1729504920000|2024-10-21 10:02:00|6904.3|6892.3|6902.1|6890.1|6904.3|6892.3|6902.1|6890.1|0
1729504930000|2024-10-21 10:02:10|6902.8|6890.8|6903.3|6891.3|6903.3|6891.3|6902.8|6890.8|0
1729504940000|2024-10-21 10:02:20|6903|6891|6902|6890|6903|6891|6902|6890|0
1729504950000|2024-10-21 10:02:30|6901.6|6889.6|6901.6|6889.6|6901.6|6889.6|6901.6|6889.6|0
1729504970000|2024-10-21 10:02:50|6901.1|6889.1|6901.1|6889.1|6901.1|6889.1|6901.1|6889.1|1
1729504990000|2024-10-21 10:03:10|6901|6889|6901|6889|6901|6889|6901|6889|0
1729505010000|2024-10-21 10:03:30|6900.6|6888.6|6900.6|6888.6|6900.6|6888.6|6900.6|6888.6|0
1729505020000|2024-10-21 10:03:40|6901.9|6889.9|6903.5|6891.5|6903.5|6891.5|6901.9|6889.9|0
1729505040000|2024-10-21 10:04:00|6903.6|6891.6|6904.3|6892.3|6904.3|6892.3|6903.6|6891.6|0
1729505090000|2024-10-21 10:04:50|6904.1|6892.1|6904.3|6892.3|6904.3|6892.3|6902.4|6890.4|1
1729505110000|2024-10-21 10:05:10|6904|6892|6904.9|6892.9|6904.9|6892.9|6903.1|6891.1|0
1729505120000|2024-10-21 10:05:20|6905.2|6893.2|6907.6|6895.6|6907.6|6895.6|6905.2|6893.2|1
1729505130000|2024-10-21 10:05:30|6907.3|6895.3|6907.9|6895.9|6907.9|6895.9|6907.3|6895.3|0
1729505140000|2024-10-21 10:05:40|6907.6|6895.6|6907.6|6895.6|6907.6|6895.6|6907.6|6895.6|0
1729505150000|2024-10-21 10:05:50|6908.4|6896.4|6909.1|6897.1|6909.1|6897.1|6908.4|6896.4|0
1729505170000|2024-10-21 10:06:10|6910.1|6898.1|6910.4|6898.4|6910.4|6898.4|6910.1|6898.1|0
1729505200000|2024-10-21 10:06:40|6910.8|6898.8|6910.8|6898.8|6910.8|6898.8|6910.8|6898.8|0
1729505210000|2024-10-21 10:06:50|6910.2|6898.2|6909.9|6897.9|6910.2|6898.2|6909.9|6897.9|0
1729505230000|2024-10-21 10:07:10|6910.2|6898.2|6909.7|6897.7|6910.2|6898.2|6909.6|6897.6|0
1729505240000|2024-10-21 10:07:20|6909.9|6897.9|6909.9|6897.9|6909.9|6897.9|6909.9|6897.9|1
1729505250000|2024-10-21 10:07:30|6910.2|6898.2|6910.2|6898.2|6910.2|6898.2|6910.2|6898.2|0
1729505260000|2024-10-21 10:07:40|6909.4|6897.4|6909.4|6897.4|6909.4|6897.4|6909.4|6897.4|0
1729505270000|2024-10-21 10:07:50|6909.6|6897.6|6909.8|6897.8|6909.8|6897.8|6909.6|6897.6|0
1729505280000|2024-10-21 10:08:00|6909.4|6897.4|6909.8|6897.8|6909.8|6897.8|6909.4|6897.4|0
1729505300000|2024-10-21 10:08:20|6911.3|6899.3|6911.3|6899.3|6911.4|6899.4|6911.3|6899.3|0
1729505310000|2024-10-21 10:08:30|6910.9|6898.9|6911.1|6899.1|6911.3|6899.3|6910.9|6898.9|0
1729505340000|2024-10-21 10:09:00|6911.6|6899.6|6911.8|6899.8|6911.8|6899.8|6911.6|6899.6|0
1729505360000|2024-10-21 10:09:20|6912.2|6900.2|6914|6902|6914|6902|6912.2|6900.2|0
1729505370000|2024-10-21 10:09:30|6914.3|6902.3|6914.3|6902.3|6914.3|6902.3|6914.3|6902.3|0
1729505390000|2024-10-21 10:09:50|6914.1|6902.1|6914.1|6902.1|6914.1|6902.1|6914.1|6902.1|0
1729505400000|2024-10-21 10:10:00|6913.9|6901.9|6912.7|6900.7|6913.9|6901.9|6912.7|6900.7|0
1729505490000|2024-10-21 10:11:30|6912|6900|6912|6900|6912|6900|6912|6900|0
1729505510000|2024-10-21 10:11:50|6911.8|6899.8|6911.4|6899.4|6911.8|6899.8|6911.4|6899.4|0
1729505520000|2024-10-21 10:12:00|6910.1|6898.1|6909.4|6897.4|6910.1|6898.1|6909.4|6897.4|1
1729505530000|2024-10-21 10:12:10|6909.5|6897.5|6909.6|6897.6|6909.6|6897.6|6909.5|6897.5|1
1729505570000|2024-10-21 10:12:50|6909.8|6897.8|6909.8|6897.8|6909.8|6897.8|6909.8|6897.8|1
1729505590000|2024-10-21 10:13:10|6911|6899|6911.9|6899.9|6912.6|6900.6|6911|6899|1
1729505640000|2024-10-21 10:14:00|6912.6|6900.6|6912.4|6900.4|6912.6|6900.6|6912.1|6900.1|0
1729505650000|2024-10-21 10:14:10|6912.5|6900.5|6913|6901|6913|6901|6912.5|6900.5|0
1729505710000|2024-10-21 10:15:10|6913.4|6901.4|6913.4|6901.4|6913.4|6901.4|6913.4|6901.4|0
1729505730000|2024-10-21 10:15:30|6913|6901|6913|6901|6913|6901|6913|6901|0
1729505740000|2024-10-21 10:15:40|6914.1|6902.1|6917|6905|6917|6905|6914.1|6902.1|0
1729505750000|2024-10-21 10:15:50|6917.2|6905.2|6917.3|6905.3|6917.3|6905.3|6917.2|6905.2|3
1729505760000|2024-10-21 10:16:00|6917.7|6905.7|6919.3|6907.3|6919.3|6907.3|6917.7|6905.7|0
1729505770000|2024-10-21 10:16:10|6919.2|6907.2|6923|6911|6923|6911|6919.2|6907.2|0
1729505780000|2024-10-21 10:16:20|6921.4|6909.4|6921.6|6909.6|6921.6|6909.6|6921.4|6909.4|0
1729505810000|2024-10-21 10:16:50|6921.9|6909.9|6923.1|6911.1|6923.1|6911.1|6921.9|6909.9|0
1729505820000|2024-10-21 10:17:00|6924.2|6912.2|6924.2|6912.2|6924.2|6912.2|6924.2|6912.2|2
1729505840000|2024-10-21 10:17:20|6923.9|6911.9|6923.9|6911.9|6923.9|6911.9|6923.9|6911.9|0
1729505850000|2024-10-21 10:17:30|6931.1|6919.1|6935.6|6923.6|6936.6|6924.6|6931.1|6919.1|5
1729505860000|2024-10-21 10:17:40|6934.3|6922.3|6933.6|6921.6|6934.3|6922.3|6933.1|6921.1|1
1729505880000|2024-10-21 10:18:00|6934.1|6922.1|6934.1|6922.1|6934.1|6922.1|6934.1|6922.1|0
1729505890000|2024-10-21 10:18:10|6938|6926|6939.6|6927.6|6939.9|6931|6938|6926|2
1729505900000|2024-10-21 10:18:20|6939.7|6927.7|6937.8|6925.8|6939.7|6927.7|6937.6|6925.6|0
1729505910000|2024-10-21 10:18:30|6937.4|6925.4|6942.5|6934.5|6942.5|6934.5|6937.4|6925.4|12
1729505940000|2024-10-21 10:19:00|6943.3|6931.3|6941.4|6935.4|6943.3|6935.4|6941.3|6931.3|2
1729505970000|2024-10-21 10:19:30|6943.9|6935.9|6949|6937|6949|6937|6943.9|6935.9|5
1729505980000|2024-10-21 10:19:40|6946.2|6934.2|6944.8|6932.8|6946.2|6934.2|6941.6|6929.6|4
1729505990000|2024-10-21 10:19:50|6944.7|6932.7|6943.3|6931.3|6944.7|6932.7|6943.3|6931.3|0
1729506000000|2024-10-21 10:20:00|6943.8|6931.8|6952.4|6940.4|6952.4|6940.4|6943.8|6931.8|1
1729506010000|2024-10-21 10:20:10|6953.3|6941.3|6954.7|6942.7|6954.7|6942.7|6953.3|6941.3|0
1729506020000|2024-10-21 10:20:20|6958.6|6946.6|6959.7|6947.7|6959.7|6947.7|6958.3|6946.3|1
1729506030000|2024-10-21 10:20:30|6959.6|6947.6|6961.3|6949.3|6961.3|6949.3|6959.2|6947.2|2
1729506040000|2024-10-21 10:20:40|6961.2|6949.2|6960.9|6948.9|6961.5|6949.5|6960.9|6948.9|1
1729506050000|2024-10-21 10:20:50|6961|6949|6966.7|6954.7|6967.9|6959|6961|6949|4
1729506070000|2024-10-21 10:21:10|6964.5|6952.5|6964|6952|6964.7|6952.7|6963.9|6951.9|1
1729506080000|2024-10-21 10:21:20|6964.6|6952.6|6962|6950|6964.6|6952.6|6962|6950|0
1729506140000|2024-10-21 10:22:20|6963|6951|6965.5|6953.5|6965.5|6953.5|6963|6951|0
1729506150000|2024-10-21 10:22:30|6965.7|6953.7|6965.7|6953.7|6965.7|6953.7|6965.5|6953.5|1
1729506160000|2024-10-21 10:22:40|6965.5|6953.5|6964.8|6952.8|6965.5|6953.5|6964.8|6952.8|0
1729506170000|2024-10-21 10:22:50|6965.8|6953.8|6965.8|6953.8|6965.8|6953.8|6965.8|6953.8|1
1729506190000|2024-10-21 10:23:10|6966.9|6954.9|6966.9|6954.9|6966.9|6954.9|6966.9|6954.9|0
1729506200000|2024-10-21 10:23:20|6968|6956|6968|6956|6968|6956|6966.7|6954.7|10
1729506210000|2024-10-21 10:23:30|6970.2|6958.2|6975.1|6963.1|6977.3|6965.3|6970.2|6958.2|9
1729506230000|2024-10-21 10:23:50|6974.8|6962.8|6976.8|6964.8|6976.8|6964.8|6974.5|6962.5|0
1729506240000|2024-10-21 10:24:00|6977|6965|6971|6959|6977|6965|6970.7|6958.7|4
1729506250000|2024-10-21 10:24:10|6971.4|6959.4|6973.2|6961.2|6973.2|6961.2|6971.4|6959.4|0
1729506260000|2024-10-21 10:24:20|6972.8|6960.8|6965.7|6953.7|6972.8|6960.8|6965.7|6953.7|1
1729506270000|2024-10-21 10:24:30|6966|6954|6967.4|6955.4|6967.4|6955.4|6966|6954|1
1729506280000|2024-10-21 10:24:40|6968.1|6956.1|6968|6956|6968.1|6956.1|6967.7|6955.7|0
1729506290000|2024-10-21 10:24:50|6972.1|6960.1|6972.1|6960.1|6972.1|6960.1|6972.1|6960.1|0
1729506300000|2024-10-21 10:25:00|6971.7|6959.7|6971.7|6959.7|6971.7|6959.7|6971.7|6959.7|0
1729506310000|2024-10-21 10:25:10|6972.1|6960.1|6971.1|6959.1|6972.1|6960.1|6971.1|6959.1|0
1729506330000|2024-10-21 10:25:30|6971.5|6959.5|6971.6|6959.6|6971.6|6959.6|6969.5|6957.5|0
1729506340000|2024-10-21 10:25:40|6972|6960|6972|6960|6972|6960|6972|6960|0
1729506350000|2024-10-21 10:25:50|6971.5|6959.5|6974|6962|6974|6962|6969.9|6957.9|0
1729506360000|2024-10-21 10:26:00|6973.6|6961.6|6971.4|6959.4|6973.6|6961.6|6971.4|6959.4|0
1729506370000|2024-10-21 10:26:10|6971|6959|6973.7|6961.7|6973.7|6961.7|6969.9|6957.9|0
1729506380000|2024-10-21 10:26:20|6973.8|6961.8|6973.7|6961.7|6973.8|6961.8|6973.7|6961.7|0
1729506390000|2024-10-21 10:26:30|6974.7|6962.7|6975.8|6963.8|6975.8|6963.8|6974.5|6962.5|0
1729506400000|2024-10-21 10:26:40|6975.6|6963.6|6974.2|6962.2|6975.9|6963.9|6973.4|6961.4|1
1729506410000|2024-10-21 10:26:50|6971.2|6959.2|6970|6958|6971.2|6959.2|6970|6958|1
1729506420000|2024-10-21 10:27:00|6970.7|6958.7|6969.2|6957.2|6970.7|6958.7|6969.2|6957.2|0
1729506440000|2024-10-21 10:27:20|6969.1|6957.1|6969.1|6957.1|6969.1|6957.1|6969.1|6957.1|0
1729506450000|2024-10-21 10:27:30|6969.2|6957.2|6970.1|6958.1|6970.1|6958.1|6969.2|6957.2|0
1729506460000|2024-10-21 10:27:40|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|0
1729506470000|2024-10-21 10:27:50|6971.5|6959.5|6971.4|6959.4|6971.5|6959.5|6971.1|6959.1|1
1729506480000|2024-10-21 10:28:00|6972.1|6960.1|6971.6|6959.6|6972.1|6960.1|6971.6|6959.6|0
1729506490000|2024-10-21 10:28:10|6972|6960|6971.1|6959.1|6972|6960|6969.4|6957.4|1
1729506500000|2024-10-21 10:28:20|6970.9|6958.9|6969.5|6957.5|6970.9|6958.9|6969.2|6957.2|0
1729506510000|2024-10-21 10:28:30|6969.6|6957.6|6970.8|6958.8|6970.8|6958.8|6969.6|6957.6|0
1729506520000|2024-10-21 10:28:40|6971.1|6959.1|6972|6960|6972.4|6960.4|6971.1|6959.1|0
1729506530000|2024-10-21 10:28:50|6972.4|6960.4|6972.1|6960.1|6972.4|6960.4|6971.6|6959.6|1
1729506540000|2024-10-21 10:29:00|6971.1|6959.1|6971.1|6959.1|6971.1|6959.1|6971.1|6959.1|0
1729506550000|2024-10-21 10:29:10|6969.6|6957.6|6966.6|6954.6|6969.6|6957.6|6966.6|6954.6|1
1729506560000|2024-10-21 10:29:20|6966.9|6954.9|6968|6956|6968|6956|6966.9|6954.9|0
1729506570000|2024-10-21 10:29:30|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|0
1729506620000|2024-10-21 10:30:20|6969.1|6957.1|6974.5|6962.5|6974.5|6962.5|6969.1|6957.1|2
1729506630000|2024-10-21 10:30:30|6974.6|6962.6|6974.6|6962.6|6975.1|6963.1|6974.6|6962.6|0
1729506670000|2024-10-21 10:31:10|6975.1|6963.1|6976.6|6964.6|6976.6|6964.6|6975.1|6963.1|0
1729506680000|2024-10-21 10:31:20|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|6977.1|6965.1|0
1729506690000|2024-10-21 10:31:30|6977|6965|6977|6965|6977|6965|6977|6965|0
1729506700000|2024-10-21 10:31:40|6977.5|6965.5|6976.1|6964.1|6977.5|6965.5|6975.6|6963.6|0
1729506710000|2024-10-21 10:31:50|6976.6|6964.6|6977.6|6965.6|6978.1|6966.1|6976.6|6964.6|0
1729506720000|2024-10-21 10:32:00|6977.5|6965.5|6977.6|6965.6|6977.6|6965.6|6977.5|6965.5|1
1729506740000|2024-10-21 10:32:20|6977.9|6965.9|6979.3|6967.3|6979.5|6967.5|6977.9|6965.9|0
1729506750000|2024-10-21 10:32:30|6979.7|6967.7|6979.7|6967.7|6979.8|6967.8|6979.7|6967.7|1
1729506760000|2024-10-21 10:32:40|6979.1|6967.1|6979.6|6967.6|6979.6|6967.6|6979.1|6967.1|7
1729506780000|2024-10-21 10:33:00|6980.3|6968.3|6981.4|6969.4|6981.5|6969.5|6980.3|6968.3|2
1729506790000|2024-10-21 10:33:10|6980.6|6968.6|6980.8|6968.8|6980.8|6968.8|6980.6|6968.6|0
1729506800000|2024-10-21 10:33:20|6982|6970|6982|6970|6982|6970|6981.5|6969.5|0
1729506810000|2024-10-21 10:33:30|6980.8|6968.8|6980.8|6968.8|6980.8|6968.8|6980.8|6968.8|0
1729506820000|2024-10-21 10:33:40|6980.9|6968.9|6980.8|6968.8|6980.9|6968.9|6980.8|6968.8|0
1729506870000|2024-10-21 10:34:30|6979.5|6967.5|6981.1|6969.1|6981.1|6969.1|6979.5|6967.5|2
1729506890000|2024-10-21 10:34:50|6981.3|6969.3|6981.1|6969.1|6981.3|6969.3|6981.1|6969.1|1
1729506900000|2024-10-21 10:35:00|6981.4|6969.4|6980.2|6968.2|6983.1|6971.1|6980.2|6968.2|1
1729506920000|2024-10-21 10:35:20|6981.2|6969.2|6986.3|6974.3|6986.3|6974.3|6980.2|6969.2|1
1729506940000|2024-10-21 10:35:40|6986|6974|6986|6974|6986|6974|6986|6974|0
1729506950000|2024-10-21 10:35:50|6986.1|6974.1|6986.5|6974.5|6986.5|6974.5|6986.1|6974.1|0
1729506960000|2024-10-21 10:36:00|6987.1|6975.1|6985.1|6977.1|6987.1|6977.1|6985.1|6974.6|0
1729506980000|2024-10-21 10:36:20|6986|6974|6986|6974|6986|6974|6986|6974|1
1729507000000|2024-10-21 10:36:40|6983.1|6975.1|6983.1|6975.1|6983.1|6975.1|6983.1|6975.1|0
1729507030000|2024-10-21 10:37:10|6983.9|6971.9|6983.2|6971.2|6983.9|6971.9|6983.2|6971.2|5
1729507040000|2024-10-21 10:37:20|6982.5|6970.5|6981.6|6969.6|6982.5|6970.5|6981.6|6969.6|2
1729507080000|2024-10-21 10:38:00|6979.2|6967.2|6972.8|6960.8|6979.2|6967.2|6972.5|6960.5|1
1729507100000|2024-10-21 10:38:20|6973.1|6961.1|6970.3|6958.3|6973.1|6961.1|6970.3|6958.3|0
1729507110000|2024-10-21 10:38:30|6969.8|6957.8|6969.7|6957.7|6969.8|6957.8|6969.7|6957.7|1
1729507120000|2024-10-21 10:38:40|6969|6957|6967.6|6955.6|6969|6957|6967.6|6955.6|0
1729507130000|2024-10-21 10:38:50|6969|6957|6969|6957|6969|6957|6969|6957|0
1729507180000|2024-10-21 10:39:40|6971.8|6959.8|6973.3|6961.3|6973.3|6961.3|6971.8|6959.8|0
1729507200000|2024-10-21 10:40:00|6973.7|6961.7|6974.8|6962.8|6974.8|6962.8|6973.7|6961.7|0
1729507210000|2024-10-21 10:40:10|6974.7|6962.7|6974.8|6962.8|6974.8|6962.8|6974.7|6962.7|1
1729507270000|2024-10-21 10:41:10|6976.9|6964.9|6976.9|6964.9|6977.2|6965.2|6976.9|6964.9|1
1729507300000|2024-10-21 10:41:40|6977.2|6965.2|6978|6966|6978|6966|6977.2|6965.2|0
1729507320000|2024-10-21 10:42:00|6977.9|6965.9|6977.2|6965.2|6977.9|6965.9|6977.2|6965.2|0
1729507330000|2024-10-21 10:42:10|6977.3|6965.3|6977.9|6965.9|6977.9|6965.9|6977.1|6965.1|0
1729507360000|2024-10-21 10:42:40|6978.1|6966.1|6978.1|6966.1|6978.4|6966.4|6978.1|6966.1|0
1729507370000|2024-10-21 10:42:50|6975.5|6963.5|6975.5|6963.5|6975.5|6963.5|6975.5|6963.5|2
1729507380000|2024-10-21 10:43:00|6975.9|6963.9|6976.7|6964.7|6976.7|6964.7|6975.9|6963.9|0
1729507390000|2024-10-21 10:43:10|6976.4|6964.4|6976.4|6964.4|6976.4|6964.4|6976.4|6964.4|0
1729507430000|2024-10-21 10:43:50|6976.8|6964.8|6977.4|6965.4|6977.4|6965.4|6976.8|6964.8|0
1729507440000|2024-10-21 10:44:00|6977.5|6965.5|6988.4|6976.4|6988.4|6976.4|6977.5|6965.5|1
1729507460000|2024-10-21 10:44:20|6989.2|6977.2|6989.4|6977.4|6989.6|6977.6|6989.1|6977.1|0
1729507470000|2024-10-21 10:44:30|6996.1|6984.1|6990.7|6978.7|6996.1|6984.1|6990.4|6978.4|9
1729507480000|2024-10-21 10:44:40|6991.2|6979.2|6991.2|6979.2|6991.2|6979.2|6991.2|6979.2|1
1729507490000|2024-10-21 10:44:50|6991.4|6979.4|6991.9|6979.9|6991.9|6979.9|6991.4|6979.4|0
1729507500000|2024-10-21 10:45:00|6990.4|6978.4|6990.3|6978.3|6990.4|6978.4|6990.3|6978.3|0
1729507520000|2024-10-21 10:45:20|6990.1|6978.1|6990.5|6978.5|6990.5|6978.5|6990.1|6978.1|0
1729507550000|2024-10-21 10:45:50|6991.7|6979.7|6991.6|6979.6|6991.7|6979.7|6991.6|6979.6|0
1729507560000|2024-10-21 10:46:00|6991.7|6979.7|6991.7|6979.7|6991.7|6979.7|6991.7|6979.7|0
1729507570000|2024-10-21 10:46:10|6991.2|6979.2|6989.1|6977.1|6991.2|6979.2|6988.9|6976.9|0
1729507580000|2024-10-21 10:46:20|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|0
1729507590000|2024-10-21 10:46:30|6989.2|6977.2|6993.9|6981.9|6993.9|6981.9|6989.2|6977.2|4
1729507610000|2024-10-21 10:46:50|6991.7|6983.7|6991.7|6983.7|6991.9|6983.9|6991.7|6983.7|0
1729507620000|2024-10-21 10:47:00|6991.8|6983.8|6991.8|6983.8|6991.8|6983.8|6991.7|6983.7|0
1729507630000|2024-10-21 10:47:10|6995.7|6983.7|6997.3|6985.3|6997.3|6985.3|6995.7|6983.7|4
1729507640000|2024-10-21 10:47:20|6998.5|6986.5|6998.5|6986.5|6998.5|6986.5|6998.5|6986.5|0
1729507650000|2024-10-21 10:47:30|6999.2|6987.2|7000.3|6988.3|7000.3|6988.3|6999.2|6987.2|1
1729507670000|2024-10-21 10:47:50|7000.7|6988.7|6998.5|6990.5|7000.7|6990.5|6998.5|6988|2
1729507680000|2024-10-21 10:48:00|6996.5|6984.5|6993|6981|6996.8|6984.8|6993|6981|1
1729507690000|2024-10-21 10:48:10|6993.5|6981.5|6988.5|6976.5|6993.5|6981.5|6988.5|6976.5|0
1729507700000|2024-10-21 10:48:20|6987.8|6975.8|6988|6976|6988|6976|6987.8|6975.8|0
1729507750000|2024-10-21 10:49:10|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|0
1729507770000|2024-10-21 10:49:30|6987.2|6975.2|6980.8|6968.8|6987.2|6975.2|6980.5|6968.5|2
1729507780000|2024-10-21 10:49:40|6981.6|6969.6|6981.6|6969.6|6981.6|6969.6|6981.6|6969.6|0
1729507800000|2024-10-21 10:50:00|6980.8|6968.8|6978.7|6966.7|6980.8|6968.8|6978.7|6966.7|0
1729507810000|2024-10-21 10:50:10|6978.3|6966.3|6978.3|6966.3|6978.3|6966.3|6978.3|6966.3|0
1729507850000|2024-10-21 10:50:50|6978.9|6966.9|6979.7|6967.7|6979.7|6967.7|6978.9|6966.9|0
1729507860000|2024-10-21 10:51:00|6979.6|6967.6|6979.6|6967.6|6979.6|6967.6|6979.6|6967.6|0
1729507870000|2024-10-21 10:51:10|6979.2|6967.2|6979|6967|6979.2|6967.2|6979|6967|0
1729507900000|2024-10-21 10:51:40|6978|6966|6979.5|6967.5|6980.1|6968.1|6978|6966|6
1729507910000|2024-10-21 10:51:50|6979.7|6967.7|6979.7|6967.7|6979.7|6967.7|6979.7|6967.7|0
1729507920000|2024-10-21 10:52:00|6980.8|6968.8|6980.1|6968.1|6980.8|6968.8|6979.8|6967.8|0
1729507930000|2024-10-21 10:52:10|6980.2|6968.2|6980|6968|6980.2|6968.2|6980|6968|0
1729507940000|2024-10-21 10:52:20|6980.1|6968.1|6980|6968|6980.1|6968.1|6980|6968|0
1729507960000|2024-10-21 10:52:40|6979.5|6967.5|6979.5|6967.5|6979.5|6967.5|6979.5|6967.5|1
1729507970000|2024-10-21 10:52:50|6979.3|6967.3|6975.8|6963.8|6979.3|6967.3|6975.8|6963.8|1
1729507990000|2024-10-21 10:53:10|6975.4|6963.4|6974.9|6962.9|6975.4|6963.4|6974.9|6962.9|0
1729508000000|2024-10-21 10:53:20|6971.3|6959.3|6971.3|6959.3|6971.3|6959.3|6971.3|6959.3|1
1729508010000|2024-10-21 10:53:30|6971.2|6959.2|6970.7|6958.7|6971.2|6959.2|6970.7|6958.7|0
1729508030000|2024-10-21 10:53:50|6972.1|6960.1|6972.1|6960.1|6972.1|6960.1|6972.1|6960.1|0
1729508040000|2024-10-21 10:54:00|6972|6960|6972|6960|6972|6961|6968.3|6958.7|1
1729508050000|2024-10-21 10:54:10|6971.7|6959.7|6970|6958|6971.7|6959.7|6969.4|6957.4|0
1729508060000|2024-10-21 10:54:20|6968|6956|6965.5|6957.5|6968|6957.8|6965.5|6956|1
1729508070000|2024-10-21 10:54:30|6963.5|6956.8|6968.8|6956.8|6968.8|6956.8|6963.5|6956.8|2
1729508080000|2024-10-21 10:54:40|6968.5|6956.5|6968.5|6956.5|6968.5|6956.5|6968.5|6956.5|0
1729508100000|2024-10-21 10:55:00|6972.3|6960.3|6971.9|6959.9|6972.3|6960.3|6971.7|6959.7|1
1729508120000|2024-10-21 10:55:20|6971.7|6959.7|6971.4|6959.4|6971.7|6959.7|6971.4|6959.4|0
1729508130000|2024-10-21 10:55:30|6970.1|6958.1|6967.2|6959.2|6970.1|6959.2|6967.2|6958.1|1
1729508140000|2024-10-21 10:55:40|6970.7|6958.7|6970.7|6958.7|6970.7|6958.7|6970.7|6958.7|0
1729508160000|2024-10-21 10:56:00|6968.2|6960.2|6970.6|6958.6|6970.6|6960.2|6968.2|6958.6|1
1729508170000|2024-10-21 10:56:10|6970.5|6958.5|6970.5|6958.5|6970.5|6958.5|6970.5|6958.5|0
1729508180000|2024-10-21 10:56:20|6968.2|6960.2|6968.2|6960.2|6968.2|6960.2|6968.2|6960.2|1
1729508190000|2024-10-21 10:56:30|||||||||1
1729508210000|2024-10-21 10:56:50|6968.5|6956.5|6968.5|6956.5|6968.5|6956.5|6968.5|6956.5|1
1729508230000|2024-10-21 10:57:10|6967.9|6955.9|6967.2|6955.2|6967.9|6955.9|6967.2|6955.2|0
1729508250000|2024-10-21 10:57:30|6970.5|6958.5|6970.9|6958.9|6971.1|6959.1|6970.5|6958.5|1
1729508260000|2024-10-21 10:57:40|6971.1|6959.1|6969|6957|6971.1|6959.1|6969|6957|10
1729508270000|2024-10-21 10:57:50|6968.7|6956.7|6968|6956|6968.7|6956.7|6967.7|6955.7|2
1729508280000|2024-10-21 10:58:00|6968.3|6956.3|6968.3|6956.3|6968.3|6956.3|6968.3|6956.3|0
1729508290000|2024-10-21 10:58:10|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|0
1729508300000|2024-10-21 10:58:20|6970.6|6958.6|6972.1|6960.1|6972.1|6960.1|6970.6|6958.6|0
1729508310000|2024-10-21 10:58:30|6973.4|6961.4|6972.7|6960.7|6974.2|6962.2|6972.7|6960.7|0
1729508320000|2024-10-21 10:58:40|6971.4|6959.4|6971.7|6959.7|6971.7|6959.7|6971.4|6959.4|0
1729508330000|2024-10-21 10:58:50|6971.9|6959.9|6973.9|6961.9|6973.9|6961.9|6971.9|6959.9|1
1729508360000|2024-10-21 10:59:20|6974|6962|6973.1|6961.1|6974|6962|6972.6|6960.6|0
1729508370000|2024-10-21 10:59:30|6972.6|6960.6|6972.6|6960.6|6972.6|6960.6|6972.6|6960.6|0
1729508390000|2024-10-21 10:59:50|6980.1|6968.1|6980.1|6968.1|6980.1|6968.1|6980.1|6968.1|3
1729508400000|2024-10-21 11:00:00|6979.9|6967.9|6979.9|6967.9|6979.9|6967.9|6979.9|6967.9|0
1729508430000|2024-10-21 11:00:30|6979.8|6967.8|6979.8|6967.8|6979.8|6967.8|6979.8|6967.8|0
1729508450000|2024-10-21 11:00:50|6980|6968|6980|6968|6980|6968|6980|6968|1
1729508460000|2024-10-21 11:01:00|6979.1|6967.1|6978.6|6966.6|6979.1|6967.1|6978.1|6966.1|0
1729508470000|2024-10-21 11:01:10|6980|6968|6982.4|6970.4|6982.4|6970.4|6980|6968|1
1729508510000|2024-10-21 11:01:50|6981.7|6969.7|6980.5|6968.5|6981.7|6969.7|6979.8|6967.8|1
1729508520000|2024-10-21 11:02:00|6980.3|6968.3|6980.3|6968.3|6980.3|6968.3|6980.3|6968.3|0
1729508540000|2024-10-21 11:02:20|6980.7|6968.7|6981.7|6969.7|6981.7|6969.7|6980.7|6968.7|1
1729508570000|2024-10-21 11:02:50|6979.3|6967.3|6982.1|6970.1|6982.1|6970.1|6979.3|6967.3|2
1729508580000|2024-10-21 11:03:00|6982.3|6970.3|6982.4|6970.4|6983.3|6971.3|6982.3|6970.3|0
1729508590000|2024-10-21 11:03:10|6978.8|6966.8|6982.6|6970.6|6982.6|6970.6|6978.8|6966.8|0
1729508600000|2024-10-21 11:03:20|6982.1|6970.1|6982.1|6970.1|6982.1|6970.1|6982.1|6970.1|0
1729508610000|2024-10-21 11:03:30|6981.1|6969.1|6980.6|6968.6|6981.1|6969.1|6980.6|6968.6|0
1729508630000|2024-10-21 11:03:50|6980.1|6968.1|6980|6968|6980.1|6968.1|6980|6968|0
1729508650000|2024-10-21 11:04:10|6980.5|6968.5|6980.2|6968.2|6980.5|6968.5|6980.2|6968.2|0
1729508660000|2024-10-21 11:04:20|6979.6|6967.6|6980|6968|6980|6968|6979.6|6967.6|0
1729508670000|2024-10-21 11:04:30|6975.6|6963.6|6974.1|6962.1|6975.6|6963.6|6974.1|6962.1|1
1729508680000|2024-10-21 11:04:40|6975|6963|6974.8|6962.8|6975|6963|6974.8|6962.8|0
1729508690000|2024-10-21 11:04:50|6974|6962|6974.5|6962.5|6974.5|6962.5|6974|6962|0
1729508700000|2024-10-21 11:05:00|6975|6963|6976.6|6964.6|6976.6|6964.6|6975|6963|1
1729508710000|2024-10-21 11:05:10|6976.9|6964.9|6985.5|6973.5|6985.5|6973.5|6976.9|6964.9|0
1729508720000|2024-10-21 11:05:20|6985.2|6973.2|6982.6|6970.6|6985.2|6973.2|6981.5|6969.5|0
1729508730000|2024-10-21 11:05:30|6979.9|6967.9|6981.4|6969.4|6981.4|6969.4|6979.9|6967.9|0
1729508740000|2024-10-21 11:05:40|6981|6969|6981|6969|6981|6969|6981|6969|0
1729508790000|2024-10-21 11:06:30|6981.4|6969.4|6981.4|6969.4|6981.4|6969.4|6981.4|6969.4|0
1729508820000|2024-10-21 11:07:00|6980.5|6968.5|6979.6|6967.6|6980.5|6968.5|6979.6|6967.6|0
1729508830000|2024-10-21 11:07:10|6978.9|6966.9|6978.9|6966.9|6978.9|6966.9|6978.9|6966.9|0
1729508840000|2024-10-21 11:07:20|6979.2|6967.2|6981.8|6969.8|6981.8|6969.8|6977.9|6965.9|1
1729508850000|2024-10-21 11:07:30|6979.4|6967.4|6978.2|6966.2|6979.4|6967.4|6976.6|6964.6|0
1729508860000|2024-10-21 11:07:40|6978.1|6966.1|6977.3|6965.3|6978.1|6966.1|6977.3|6965.3|0
1729508880000|2024-10-21 11:08:00|6976.8|6964.8|6976.8|6964.8|6976.8|6964.8|6976.8|6964.8|0
1729508900000|2024-10-21 11:08:20|6977.7|6965.7|6977.2|6965.2|6977.7|6965.7|6977.2|6965.2|0
1729508910000|2024-10-21 11:08:30|6977.5|6965.5|6978.6|6966.6|6978.6|6966.6|6977.5|6965.5|0
1729508920000|2024-10-21 11:08:40|6978.1|6966.1|6977.7|6965.7|6978.1|6966.1|6977.7|6965.7|0
1729508940000|2024-10-21 11:09:00|6977.9|6965.9|6980.2|6968.2|6981.2|6969.2|6977.9|6965.9|0
1729508950000|2024-10-21 11:09:10|6980.1|6968.1|6978.7|6966.7|6980.1|6968.1|6978.7|6966.7|0
1729508970000|2024-10-21 11:09:30|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|6979.4|6967.4|0
1729509040000|2024-10-21 11:10:40|6979.6|6967.6|6985.3|6973.3|6985.3|6973.3|6979.6|6967.6|0
1729509050000|2024-10-21 11:10:50|6985.5|6973.5|6958.8|6946.8|6985.5|6973.5|6958.7|6946.7|2
1729509060000|2024-10-21 11:11:00|6958.9|6946.9|6953.9|6941.9|6958.9|6946.9|6953.9|6941.9|0
1729509070000|2024-10-21 11:11:10|6953.2|6941.2|6939.3|6927.3|6953.2|6941.2|6939.3|6927.3|7
1729509080000|2024-10-21 11:11:20|6939.2|6927.2|6940.2|6928.2|6940.2|6928.2|6939|6927|1
1729509090000|2024-10-21 11:11:30|6941.2|6929.2|6941|6929|6941.2|6929.2|6941|6929|0
1729509100000|2024-10-21 11:11:40|6941.2|6929.2|6941.3|6929.3|6941.3|6929.3|6941.2|6929.2|0
1729509120000|2024-10-21 11:12:00|6940.6|6928.6|6927.7|6915.7|6940.6|6928.6|6924.8|6912.8|2
1729509130000|2024-10-21 11:12:10|6927.1|6915.1|6929.5|6917.5|6929.5|6917.5|6927.1|6915.1|0
1729509140000|2024-10-21 11:12:20|6929.8|6917.8|6925.6|6913.6|6929.8|6917.8|6924.6|6912.6|0
1729509150000|2024-10-21 11:12:30|6926.2|6914.2|6926.2|6914.2|6926.2|6914.2|6926.2|6914.2|0
1729509160000|2024-10-21 11:12:40|6926.6|6914.6|6927.1|6915.1|6927.7|6915.7|6926.6|6914.6|0
1729509170000|2024-10-21 11:12:50|6926.7|6914.7|6926.8|6914.8|6926.8|6914.8|6926.7|6914.7|1
1729509190000|2024-10-21 11:13:10|6927.2|6915.2|6927.2|6915.2|6927.2|6915.2|6927.2|6915.2|0
1729509200000|2024-10-21 11:13:20|6928|6916|6931.1|6919.1|6931.1|6919.1|6928|6916|1
1729509210000|2024-10-21 11:13:30|6932.1|6920.1|6927.8|6915.8|6932.1|6920.1|6927.6|6915.6|0
1729509220000|2024-10-21 11:13:40|6927.6|6915.6|6927.6|6915.6|6927.6|6915.6|6927.6|6915.6|0
1729509230000|2024-10-21 11:13:50|6943.5|6931.5|6944.4|6932.4|6944.4|6932.4|6942.9|6930.9|2
1729509240000|2024-10-21 11:14:00|6944.5|6932.5|6944.6|6932.6|6945.1|6933.1|6944.5|6932.5|0
1729509250000|2024-10-21 11:14:10|6944.9|6932.9|6944.9|6932.9|6944.9|6932.9|6944.9|6932.9|0
1729509270000|2024-10-21 11:14:30|6943.1|6931.1|6943.1|6931.1|6943.1|6931.1|6943.1|6931.1|0
1729509300000|2024-10-21 11:15:00|6940.9|6928.9|6940.1|6928.1|6940.9|6928.9|6939.9|6927.9|1
1729509310000|2024-10-21 11:15:10|6938.4|6926.4|6938.9|6926.9|6939.1|6927.1|6938.4|6926.4|0
1729509320000|2024-10-21 11:15:20|6939.2|6927.2|6939.6|6927.6|6939.6|6927.6|6939.2|6927.2|0
1729509360000|2024-10-21 11:16:00|6942.1|6930.1|6942.1|6930.1|6942.1|6930.1|6942.1|6930.1|0
1729509370000|2024-10-21 11:16:10|6942.5|6930.5|6942.4|6930.4|6943.3|6931.3|6942.4|6930.4|0
1729509390000|2024-10-21 11:16:30|6941.3|6929.3|6942.4|6930.4|6942.4|6930.4|6941.3|6929.3|0
1729509400000|2024-10-21 11:16:40|6942.1|6930.1|6942.1|6930.1|6942.1|6930.1|6942.1|6930.1|0
1729509420000|2024-10-21 11:17:00|6942|6930|6941.6|6929.6|6942|6930|6941.6|6929.6|0
1729509430000|2024-10-21 11:17:10|6941.3|6929.3|6941.3|6929.3|6941.3|6929.3|6941.3|6929.3|0
1729509470000|2024-10-21 11:17:50|6938.7|6926.7|6937.8|6925.8|6938.7|6926.7|6937.8|6925.8|1
1729509480000|2024-10-21 11:18:00|6938.1|6926.1|6938.1|6926.1|6938.1|6926.1|6938.1|6926.1|0
1729509490000|2024-10-21 11:18:10|6938.3|6926.3|6938.4|6926.4|6938.4|6926.4|6938.3|6926.3|0
1729509530000|2024-10-21 11:18:50|6938.1|6926.1|6935.7|6923.7|6938.1|6926.1|6935|6923|0
1729509540000|2024-10-21 11:19:00|6936|6924|6937|6925|6937|6925|6936|6924|0
1729509580000|2024-10-21 11:19:40|6933.8|6921.8|6933.1|6921.1|6933.8|6921.8|6933.1|6921.1|0
1729509590000|2024-10-21 11:19:50|6932.7|6920.7|6931.3|6919.3|6932.7|6920.7|6931.3|6919.3|0
1729509600000|2024-10-21 11:20:00|6926.5|6914.5|6926.7|6914.7|6926.7|6914.7|6926.5|6914.5|1
1729509620000|2024-10-21 11:20:20|6932.7|6920.7|6932.7|6920.7|6932.7|6920.7|6932.7|6920.7|0
1729509630000|2024-10-21 11:20:30|6933.1|6921.1|6933.1|6921.1|6933.1|6921.1|6933.1|6921.1|0
1729509640000|2024-10-21 11:20:40|6933.6|6921.6|6933.7|6921.7|6933.7|6921.7|6933.6|6921.6|0
1729509660000|2024-10-21 11:21:00|6933.4|6921.4|6933.2|6921.2|6933.4|6921.4|6933.2|6921.2|0
1729509670000|2024-10-21 11:21:10|6934|6922|6934|6922|6934|6922|6934|6922|0
1729509680000|2024-10-21 11:21:20|6932.4|6920.4|6933.7|6921.7|6933.7|6922.9|6930.5|6920.4|2
1729509690000|2024-10-21 11:21:30|6934.1|6922.1|6934.1|6922.1|6934.1|6922.1|6934.1|6922.1|0
1729509700000|2024-10-21 11:21:40|6934|6922|6928.7|6916.7|6934|6922|6928.7|6916.7|0
1729509720000|2024-10-21 11:22:00|6927.7|6915.7|6948.3|6936.3|6949.1|6937.1|6927.2|6915.2|5
1729509730000|2024-10-21 11:22:10|6947.6|6935.6|6947.3|6935.3|6947.6|6935.6|6947.3|6935.3|0
1729509740000|2024-10-21 11:22:20|6945.6|6933.6|6946.5|6934.5|6946.6|6934.6|6945.4|6933.4|2
1729509780000|2024-10-21 11:23:00|6947.6|6935.6|6947.6|6935.6|6947.6|6935.6|6947.6|6935.6|0
1729509790000|2024-10-21 11:23:10|6947.7|6935.7|6945.9|6937.9|6947.7|6937.9|6945.9|6935.7|0
1729509800000|2024-10-21 11:23:20|6943|6935|6945.3|6937.3|6949.3|6937.3|6943|6932.7|18
1729509810000|2024-10-21 11:23:30|6944|6938|6947.1|6935.1|6947.1|6938|6944|6935.1|2
1729509820000|2024-10-21 11:23:40|6945|6937|6946.5|6934.5|6946.5|6937|6944.8|6934.5|9
1729509830000|2024-10-21 11:23:50|||||||||1
1729509850000|2024-10-21 11:24:10|6946.8|6934.8|6946.8|6934.8|6946.8|6934.8|6946.8|6934.8|1
1729509860000|2024-10-21 11:24:20|6946.7|6934.7|6946.7|6934.7|6946.7|6934.7|6946.7|6934.7|0
1729509920000|2024-10-21 11:25:20|6946.8|6934.8|6946.8|6934.8|6946.8|6934.8|6946.8|6934.8|0
1729509950000|2024-10-21 11:25:50|6945.8|6937.8|6945.7|6933.7|6946.7|6938.7|6945.7|6933.7|5
1729509960000|2024-10-21 11:26:00|6943.5|6935.5|6943.4|6935.4|6945.8|6935.5|6943.4|6933.8|2
1729509970000|2024-10-21 11:26:10|6942.8|6934.8|6942.8|6934.8|6942.8|6934.8|6942.8|6934.8|0
1729509980000|2024-10-21 11:26:20|6943.2|6935.2|6941.7|6935.7|6943.2|6935.7|6941.7|6935.2|2
1729510000000|2024-10-21 11:26:40|6946.3|6934.3|6944.7|6936.7|6946.3|6936.7|6944.7|6934.3|2
1729510020000|2024-10-21 11:27:00|6945.8|6937.8|6946.2|6938.2|6946.2|6938.2|6945.8|6937.8|3
1729510060000|2024-10-21 11:27:40|6945.8|6937.8|6945.8|6937.8|6945.8|6937.8|6945.8|6937.8|0
1729510090000|2024-10-21 11:28:10|6943.5|6935.5|6943.1|6935.1|6943.5|6935.5|6943.1|6935.1|1
1729510100000|2024-10-21 11:28:20|6933.3|6921.3|6933.3|6921.3|6933.3|6921.3|6933.3|6921.3|5
1729510110000|2024-10-21 11:28:30|6932.6|6920.6|6930.2|6918.2|6932.6|6920.6|6930.2|6918.2|0
1729510120000|2024-10-21 11:28:40|6929.7|6917.7|6928.8|6916.8|6929.7|6917.7|6928.8|6916.8|0
1729510140000|2024-10-21 11:29:00|6931|6919|6931.3|6919.3|6931.3|6919.3|6931|6919|1
1729510160000|2024-10-21 11:29:20|6935.5|6923.5|6936|6924|6936|6924|6935.5|6923.5|1
1729510170000|2024-10-21 11:29:30|6935.7|6923.7|6933.9|6921.9|6935.7|6923.7|6933.9|6921.9|0
1729510200000|2024-10-21 11:30:00|6936.3|6924.3|6937|6925|6937|6925|6936.3|6924.3|0
1729510210000|2024-10-21 11:30:10|6937.7|6925.7|6937.4|6925.4|6937.7|6925.7|6937.4|6925.4|0
1729510220000|2024-10-21 11:30:20|6937.8|6925.8|6939|6927|6939|6927|6937.8|6925.8|0
1729510230000|2024-10-21 11:30:30|6939.7|6927.7|6942.1|6930.1|6942.1|6930.1|6939.7|6927.7|0
1729510240000|2024-10-21 11:30:40|6938.7|6926.7|6938.7|6926.7|6938.7|6926.7|6938.7|6926.7|1
1729510260000|2024-10-21 11:31:00|6939.1|6927.1|6939.1|6927.1|6939.1|6927.1|6939.1|6927.1|0
1729510290000|2024-10-21 11:31:30|6939.8|6927.8|6941.5|6929.5|6941.5|6929.5|6939.8|6927.8|0
1729510300000|2024-10-21 11:31:40|6943.8|6931.8|6943.8|6931.8|6943.8|6931.8|6943.3|6931.3|1
1729510310000|2024-10-21 11:31:50|6942.7|6930.7|6942.7|6930.7|6942.7|6930.7|6942.7|6930.7|0
1729510320000|2024-10-21 11:32:00|6942.4|6930.4|6943.6|6931.6|6943.6|6931.6|6942.4|6930.4|1
1729510330000|2024-10-21 11:32:10|6943.5|6931.5|6943.8|6931.8|6943.8|6931.8|6943.3|6931.3|0
1729510340000|2024-10-21 11:32:20|6944|6932|6944|6932|6944|6932|6944|6932|1
1729510370000|2024-10-21 11:32:50|6942.6|6930.6|6942.6|6930.6|6942.6|6930.6|6942.6|6930.6|0
1729510380000|2024-10-21 11:33:00|6942.4|6930.4|6939.6|6927.6|6942.4|6930.4|6938.1|6926.1|0
1729510460000|2024-10-21 11:34:20|6936.4|6924.4|6936.4|6924.4|6936.4|6924.4|6936.4|6924.4|0
1729510470000|2024-10-21 11:34:30|6934.6|6922.6|6935.1|6923.1|6935.1|6923.1|6934.6|6922.6|0
1729510490000|2024-10-21 11:34:50|6933.1|6921.1|6933.1|6921.1|6933.1|6921.1|6933.1|6921.1|1
1729510500000|2024-10-21 11:35:00|6933.5|6921.5|6933.3|6921.3|6933.5|6921.5|6933.3|6921.3|0
1729510530000|2024-10-21 11:35:30|6933|6921|6931.5|6919.5|6933|6921|6931.4|6919.4|0
1729510560000|2024-10-21 11:36:00|6930.9|6918.9|6930.9|6918.9|6930.9|6918.9|6930.9|6918.9|0
1729510570000|2024-10-21 11:36:10|6930|6918|6930|6918|6930|6918|6930|6918|0
1729510580000|2024-10-21 11:36:20|6925.5|6913.5|6925.6|6913.6|6925.6|6913.6|6925.5|6913.5|0
1729510590000|2024-10-21 11:36:30|6926|6914|6926|6914|6926|6914|6926|6914|0
1729510610000|2024-10-21 11:36:50|6926.2|6914.2|6937.5|6925.5|6937.5|6925.5|6926.2|6914.2|1
1729510620000|2024-10-21 11:37:00|6937.3|6925.3|6937.3|6925.3|6937.3|6925.3|6937.3|6925.3|0
1729510630000|2024-10-21 11:37:10|6937.6|6925.6|6937.6|6925.6|6937.6|6925.6|6937.6|6925.6|0
1729510640000|2024-10-21 11:37:20|6937.3|6925.3|6937.9|6925.9|6937.9|6925.9|6936.5|6924.5|0
1729510650000|2024-10-21 11:37:30|6937.5|6925.5|6937.5|6925.5|6937.5|6925.5|6937.5|6925.5|0
1729510660000|2024-10-21 11:37:40|6938.4|6926.4|6939.4|6927.4|6939.4|6927.4|6938.4|6926.4|0
1729510670000|2024-10-21 11:37:50|6939.2|6927.2|6936.9|6924.9|6939.2|6927.2|6936.9|6924.9|2
1729510680000|2024-10-21 11:38:00|6937.3|6925.3|6937.3|6925.3|6937.3|6925.3|6937.3|6925.3|0
1729510690000|2024-10-21 11:38:10|6942.9|6930.9|6943.9|6931.9|6943.9|6931.9|6942.5|6930.5|3
1729510700000|2024-10-21 11:38:20|6944.2|6932.2|6944.9|6932.9|6944.9|6932.9|6943.4|6931.4|1
1729510710000|2024-10-21 11:38:30|6944.3|6932.3|6944.3|6932.3|6944.3|6932.3|6944.3|6932.3|0
1729510770000|2024-10-21 11:39:30|6943.6|6931.6|6943.6|6931.6|6943.6|6931.6|6943.6|6931.6|0
1729510820000|2024-10-21 11:40:20|6941.4|6929.4|6943.2|6931.2|6943.2|6931.2|6940.2|6928.2|2
1729510830000|2024-10-21 11:40:30|6941.6|6929.6|6941.6|6929.6|6941.6|6929.6|6941.6|6929.6|1
1729510870000|2024-10-21 11:41:10|6940.9|6928.9|6940.9|6928.9|6940.9|6928.9|6940.8|6928.8|0
1729510950000|2024-10-21 11:42:30|6941.2|6929.2|6941.2|6929.2|6941.2|6929.2|6941.2|6929.2|1
1729510960000|2024-10-21 11:42:40|6940.8|6928.8|6940.8|6928.8|6940.8|6928.8|6940.8|6928.8|0
1729510990000|2024-10-21 11:43:10|6940.4|6928.4|6938.7|6926.7|6940.4|6928.4|6938.7|6926.7|1
1729511000000|2024-10-21 11:43:20|6931.4|6919.4|6931.2|6919.2|6931.4|6919.4|6930.9|6918.9|1
1729511010000|2024-10-21 11:43:30|6930.4|6918.4|6930.4|6918.4|6930.4|6918.4|6930.4|6918.4|0
1729511030000|2024-10-21 11:43:50|6930.6|6918.6|6930.6|6918.6|6930.6|6918.6|6930.6|6918.6|0
1729511050000|2024-10-21 11:44:10|6930.7|6918.7|6930.4|6918.4|6930.7|6918.7|6930.4|6918.4|0
1729511070000|2024-10-21 11:44:30|6930.3|6918.3|6928.6|6916.6|6930.3|6918.3|6928.6|6916.6|0
1729511080000|2024-10-21 11:44:40|6928.9|6916.9|6928.9|6916.9|6928.9|6916.9|6928.9|6916.9|0
1729511100000|2024-10-21 11:45:00|6929.2|6917.2|6931|6919|6931|6919|6929.2|6917.2|0
1729511120000|2024-10-21 11:45:20|6931.1|6919.1|6932|6920|6932|6920|6931.1|6919.1|0
1729511140000|2024-10-21 11:45:40|6931.5|6919.5|6931.5|6919.5|6931.5|6919.5|6931.5|6919.5|0
1729511160000|2024-10-21 11:46:00|6931.1|6919.1|6931.1|6919.1|6931.1|6919.1|6931.1|6919.1|0
1729511170000|2024-10-21 11:46:10|6932|6920|6932.1|6920.1|6932.1|6920.1|6932|6920|0
1729511220000|2024-10-21 11:47:00|6932|6920|6932|6920|6932|6920|6932|6920|0
1729511260000|2024-10-21 11:47:40|6931.6|6919.6|6931.8|6919.8|6931.8|6919.8|6931.6|6919.6|0
1729511290000|2024-10-21 11:48:10|6932.6|6920.6|6933|6921|6933|6921|6932.6|6920.6|0
1729511300000|2024-10-21 11:48:20|6932.2|6920.2|6932.6|6920.6|6933.4|6921.4|6932.2|6920.2|0
1729511310000|2024-10-21 11:48:30|6932.7|6920.7|6932.8|6920.8|6932.8|6920.8|6932.7|6920.7|0
1729511340000|2024-10-21 11:49:00|6933.5|6921.5|6935.1|6923.1|6935.1|6923.1|6932.8|6920.8|2
1729511350000|2024-10-21 11:49:10|6935.6|6923.6|6933.7|6921.7|6935.6|6923.6|6933.5|6921.5|0
1729511370000|2024-10-21 11:49:30|6932.9|6920.9|6933.2|6921.2|6933.2|6921.2|6932.9|6920.9|0
1729511380000|2024-10-21 11:49:40|6933.3|6921.3|6934.4|6922.4|6934.4|6922.4|6932.4|6920.4|0
1729511410000|2024-10-21 11:50:10|6934.2|6922.2|6934.2|6922.2|6934.2|6922.2|6934.2|6922.2|0
1729511420000|2024-10-21 11:50:20|6934.1|6922.1|6934.1|6922.1|6934.1|6922.1|6934.1|6922.1|0
1729511450000|2024-10-21 11:50:50|6934.2|6922.2|6934.2|6922.2|6934.2|6922.2|6934.2|6922.2|0
1729511520000|2024-10-21 11:52:00|6934.1|6922.1|6934.1|6922.1|6934.1|6922.1|6934.1|6922.1|0
1729511570000|2024-10-21 11:52:50|6931.7|6923.7|6931.7|6923.7|6931.7|6923.7|6931.7|6923.7|0
1729511580000|2024-10-21 11:53:00|6930.2|6922.2|6932.6|6920.6|6932.6|6922.2|6930.2|6920.6|1
1729511700000|2024-10-21 11:55:00|6933.1|6921.1|6933.1|6921.1|6933.1|6921.1|6933.1|6921.1|0
1729511710000|2024-10-21 11:55:10|6933.5|6921.5|6933.5|6921.5|6933.5|6921.5|6933.5|6921.5|0
1729511730000|2024-10-21 11:55:30|6933.8|6921.8|6933.8|6921.8|6933.8|6921.8|6933.8|6921.8|0
1729511770000|2024-10-21 11:56:10|6931.6|6923.6|6931.6|6923.6|6931.6|6923.6|6931.6|6923.6|1
1729511780000|2024-10-21 11:56:20|6937.1|6925.1|6932.5|6926.5|6937.1|6926.6|6932.5|6925.1|1
1729511790000|2024-10-21 11:56:30|6932.1|6926.1|6932.1|6926.1|6932.1|6926.1|6932.1|6926.1|0
1729511800000|2024-10-21 11:56:40|6939.3|6927.3|6935.6|6927.6|6939.3|6927.6|6935.6|6925.5|2
1729511820000|2024-10-21 11:57:00|6936|6928|6938.9|6926.9|6938.9|6928.7|6934.7|6926.9|2
1729511830000|2024-10-21 11:57:10|6936.3|6928.3|6934.8|6926.8|6936.3|6928.3|6934.8|6926.8|0
1729511840000|2024-10-21 11:57:20|6933.8|6921.8|6933.1|6921.1|6933.8|6921.8|6933.1|6921.1|1
1729511850000|2024-10-21 11:57:30|6932.5|6920.5|6931.4|6919.4|6932.5|6920.5|6931.4|6919.4|0
1729511880000|2024-10-21 11:58:00|6931.9|6919.9|6931.8|6919.8|6931.9|6919.9|6931.8|6919.8|0
1729511890000|2024-10-21 11:58:10|6931.2|6919.2|6931.2|6919.2|6931.2|6919.2|6931.2|6919.2|0
1729511930000|2024-10-21 11:58:50|6930.8|6918.8|6930.2|6918.2|6930.8|6918.8|6930.2|6918.2|0
1729511940000|2024-10-21 11:59:00|6930|6918|6930.3|6918.3|6930.3|6918.3|6930|6918|0
1729511950000|2024-10-21 11:59:10|6930.7|6918.7|6930.7|6918.7|6930.7|6918.7|6930.7|6918.7|0
1729511970000|2024-10-21 11:59:30|6930.3|6918.3|6924.7|6912.7|6930.3|6918.3|6924.7|6912.7|6
1729511980000|2024-10-21 11:59:40|6927.9|6915.9|6934.5|6928.5|6934.5|6928.5|6926.9|6915.9|4
1729511990000|2024-10-21 11:59:50|6941.5|6929.5|6940.3|6932.3|6944.1|6936.1|6940.3|6929.5|4
1729512000000|2024-10-21 12:00:00|6940|6932|6971.5|6959.5|6972.7|6966.2|6940|6931.2|36
1729512010000|2024-10-21 12:00:10|6971.9|6959.9|6970.3|6962.3|6971.9|6962.3|6970.3|6959.6|1
1729512020000|2024-10-21 12:00:20|6971|6963|6992.8|6980.8|6993.2|6981.2|6970.7|6963|29
1729512030000|2024-10-21 12:00:30|6993.7|6981.7|6999.1|6991.1|7000.8|6991.1|6993.7|6981.7|11
1729512040000|2024-10-21 12:00:40|7001.6|6989.6|7004.6|6992.6|7010.7|6998.7|7000.1|6989.6|9
1729512050000|2024-10-21 12:00:50|7005.4|6993.4|7002.9|6994.9|7005.4|6997.7|7002.4|6992.9|3
1729512060000|2024-10-21 12:01:00|7007.7|6995.7|7003.5|6991.5|7013.6|7004.2|6999.4|6987.4|16
1729512070000|2024-10-21 12:01:10|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|0
1729512080000|2024-10-21 12:01:20|7003.1|6995.1|7008.7|7000.7|7010.7|7000.7|7003.1|6993.7|5
1729512090000|2024-10-21 12:01:30|7010.8|6998.8|7012.9|7000.9|7012.9|7001.4|7009.4|6998.8|4
1729512100000|2024-10-21 12:01:40|7010.7|7002.7|7021.8|7009.8|7021.8|7010.7|7010.7|7002.7|4
1729512110000|2024-10-21 12:01:50|7022.2|7010.2|7028.9|7016.9|7028.9|7022.1|7020.7|7009.2|8
1729512120000|2024-10-21 12:02:00|7030.7|7018.7|7031.6|7019.6|7034.9|7022.9|7030.7|7018.7|7
1729512130000|2024-10-21 12:02:10|7029.9|7017.9|7027.2|7019.2|7030.1|7019.7|7027.2|7017.8|2
1729512140000|2024-10-21 12:02:20|7020.7|7012.7|7023.2|7011.2|7023.2|7012.7|7020.7|7010.6|1
1729512150000|2024-10-21 12:02:30|7023.6|7011.6|7020.7|7014.7|7023.6|7014.7|7020.7|7011.6|3
1729512160000|2024-10-21 12:02:40|7023.6|7011.6|7021.5|7013.5|7023.6|7013.5|7021.1|7011.6|0
1729512170000|2024-10-21 12:02:50|7023.3|7011.3|7021.1|7013.1|7023.6|7013.4|7018.8|7009.2|2
1729512180000|2024-10-21 12:03:00|7020.7|7012.7|7011.2|6999.2|7020.7|7012.7|7008.6|6996.6|12
1729512190000|2024-10-21 12:03:10|7014.6|7002.6|7011.1|6999.1|7015.7|7003.7|7009.4|6997.4|0
1729512200000|2024-10-21 12:03:20|7011.6|6999.6|7011.6|6999.6|7011.6|6999.6|7011.4|6999.4|0
1729512210000|2024-10-21 12:03:30|7011.1|6999.1|7009.4|7001.4|7011.6|7001.4|7009.4|6998.9|0
1729512230000|2024-10-21 12:03:50|7011.6|6999.6|7018.9|7006.9|7018.9|7006.9|7011.6|6999.6|1
1729512240000|2024-10-21 12:04:00|7019.1|7007.1|7021.6|7009.6|7022.4|7010.4|7019.1|7007.1|0
1729512250000|2024-10-21 12:04:10|7017.9|7009.9|7019.6|7007.6|7019.6|7009.9|7017.9|7007.6|7
1729512260000|2024-10-21 12:04:20|7014.6|7006.6|7013.9|7005.9|7015.4|7007.9|7013.5|7003.4|4
1729512270000|2024-10-21 12:04:30|7015.8|7003.8|7021.3|7009.3|7021.3|7009.3|7015.8|7003.8|3
1729512280000|2024-10-21 12:04:40|7021.1|7009.1|7014.8|7006.8|7021.3|7009.3|7014.8|7005.8|5
1729512290000|2024-10-21 12:04:50|7014.4|7006.4|7011.9|7003.9|7014.5|7006.4|7011.9|7002.5|6
1729512300000|2024-10-21 12:05:00|7013.4|7001.4|7015.9|7003.9|7020.9|7008.9|7010.9|6998.9|14
1729512310000|2024-10-21 12:05:10|7016.4|7004.4|7016.9|7004.9|7016.9|7004.9|7016.4|7004.4|0
1729512330000|2024-10-21 12:05:30|7019.1|7007.1|7015.4|7003.4|7021.6|7009.6|7015.4|7003.4|2
1729512340000|2024-10-21 12:05:40|7014.4|7002.4|7015.1|7003.1|7015.9|7003.9|7014.4|7002.4|0
1729512350000|2024-10-21 12:05:50|7015.2|7003.2|7021.7|7009.7|7021.7|7009.7|7015.1|7003.1|1
1729512360000|2024-10-21 12:06:00|7021.4|7009.4|7021.7|7009.7|7021.7|7009.7|7020.9|7008.9|1
1729512370000|2024-10-21 12:06:10|7022.1|7010.1|7023.9|7015.9|7023.9|7016.8|7021.6|7010.1|6
1729512380000|2024-10-21 12:06:20|7023.7|7011.7|7023|7011|7023.7|7011.7|7023|7011|4
1729512390000|2024-10-21 12:06:30|7023.3|7011.3|7024|7012|7024|7012|7022.5|7010.5|0
1729512400000|2024-10-21 12:06:40|7023.9|7011.9|7020.2|7012.2|7024|7012.2|7020.2|7011.5|6
1729512410000|2024-10-21 12:06:50|7022.1|7010.1|7021.3|7009.3|7022.1|7012.2|7019.8|7009.3|1
1729512420000|2024-10-21 12:07:00|7019.1|7011.1|7017.6|7009.6|7019.1|7011.1|7017.1|7009.6|0
1729512430000|2024-10-21 12:07:10|7022.9|7010.9|7021.6|7013.6|7022.9|7013.6|7021.6|7010.9|1
1729512440000|2024-10-21 12:07:20|7021.2|7015.2|7020.3|7008.3|7021.3|7015.2|7019.5|7008.3|2
1729512450000|2024-10-21 12:07:30|7017.3|7009.3|7014.1|7002.1|7019.4|7009.3|7014.1|7002.1|1
1729512460000|2024-10-21 12:07:40|7013.7|7001.7|7016.9|7004.9|7016.9|7004.9|7013.7|7001.7|4
1729512470000|2024-10-21 12:07:50|7017.1|7005.1|7019.1|7007.1|7019.1|7007.1|7017.1|7005.1|0
1729512480000|2024-10-21 12:08:00|7019.4|7007.4|7021.9|7009.9|7021.9|7013.8|7019.3|7007.4|1
1729512490000|2024-10-21 12:08:10|7022.3|7010.3|7022.3|7010.3|7022.3|7010.3|7022.3|7010.3|0
1729512500000|2024-10-21 12:08:20|7022.4|7010.4|7022.4|7010.4|7022.4|7010.4|7022.4|7010.4|0
1729512510000|2024-10-21 12:08:30|7022.5|7010.5|7020.9|7014.9|7024.7|7015.3|7020.9|7010.5|2
1729512520000|2024-10-21 12:08:40|7029|7017|7032.3|7020.3|7032.4|7020.4|7029|7017|6
1729512530000|2024-10-21 12:08:50|7031.9|7019.9|7032|7020|7032|7020|7031.9|7019.9|1
1729512540000|2024-10-21 12:09:00|7032.8|7020.8|7028.5|7020.5|7032.8|7020.8|7028.5|7019.9|1
1729512550000|2024-10-21 12:09:10|7032|7020|7032.4|7020.4|7032.4|7020.4|7032|7020|1
1729512570000|2024-10-21 12:09:30|7038|7030|7050.8|7042.8|7056.9|7044.9|7038|7027.7|11
1729512580000|2024-10-21 12:09:40|7055.7|7043.7|7054.7|7042.7|7056.8|7047.3|7051.8|7042.7|4
1729512590000|2024-10-21 12:09:50|7049.8|7041.8|7050.3|7038.3|7051.3|7043.3|7046.8|7034.8|5
1729512600000|2024-10-21 12:10:00|7049.5|7037.5|7047.3|7035.3|7049.5|7037.5|7047.3|7035.3|0
1729512610000|2024-10-21 12:10:10|7047.5|7035.5|7049.5|7037.5|7049.5|7037.5|7047.5|7035.5|0
1729512620000|2024-10-21 12:10:20|7049.7|7037.7|7045.4|7033.4|7049.7|7037.7|7041|7032.6|3
1729512630000|2024-10-21 12:10:30|7048.1|7036.1|7056|7044|7056|7044|7048.1|7036.1|2
1729512640000|2024-10-21 12:10:40|7055.6|7043.6|7059.5|7047.5|7059.5|7047.8|7055.4|7043.6|2
1729512650000|2024-10-21 12:10:50|7065.8|7053.8|7064.6|7052.6|7069.8|7059.3|7064.6|7052.6|2
1729512660000|2024-10-21 12:11:00|7064.8|7052.8|7062.9|7050.9|7064.8|7052.8|7062.9|7050.9|1
1729512670000|2024-10-21 12:11:10|7063.2|7051.2|7068|7056|7068|7056|7063.2|7051.2|2
1729512680000|2024-10-21 12:11:20|7067.9|7055.9|7070.2|7058.2|7070.4|7058.4|7067.9|7055.9|1
1729512690000|2024-10-21 12:11:30|||||||||4
1729512700000|2024-10-21 12:11:40|7071.4|7059.4|7072.1|7060.1|7072.7|7060.7|7071.4|7059.4|2
1729512710000|2024-10-21 12:11:50|7072.2|7060.2|7072.9|7060.9|7072.9|7060.9|7072.2|7060.2|0
1729512720000|2024-10-21 12:12:00|7073|7061|7071.6|7063.6|7073.2|7065.2|7070.2|7061|4
1729512730000|2024-10-21 12:12:10|7072.7|7060.7|7069.9|7061.9|7072.7|7061.9|7068.8|7060.7|0
1729512740000|2024-10-21 12:12:20|7072.7|7060.7|7072.7|7060.7|7072.7|7060.7|7072.7|7060.7|0
1729512750000|2024-10-21 12:12:30|7070.5|7062.5|7071.7|7063.7|7072.7|7063.7|7070.5|7060.7|2
1729512760000|2024-10-21 12:12:40|7072|7064|7072|7064|7072|7064|7072|7064|0
1729512770000|2024-10-21 12:12:50|7071.2|7065.2|7074.6|7062.6|7074.6|7065.2|7071.2|7062.6|1
1729512790000|2024-10-21 12:13:10|7072.7|7064.7|7072.7|7064.7|7072.7|7064.7|7072.7|7064.7|0
1729512800000|2024-10-21 12:13:20|7073.1|7065.1|7075.2|7063.2|7080.7|7068.7|7073.1|7063.1|2
1729512820000|2024-10-21 12:13:40|7074.1|7062.1|7070.1|7058.1|7074.1|7062.1|7069.9|7057.9|2
1729512830000|2024-10-21 12:13:50|7066.3|7054.3|7064.3|7056.3|7066.8|7056.3|7064.3|7053.4|1
1729512840000|2024-10-21 12:14:00|7063.9|7055.9|7063.9|7055.9|7063.9|7055.9|7063.9|7055.9|0
1729512850000|2024-10-21 12:14:10|7060.7|7048.7|7060.7|7048.7|7060.7|7048.7|7060.7|7048.7|5
1729512860000|2024-10-21 12:14:20|7061.9|7049.9|7057.4|7049.4|7061.9|7049.9|7056.9|7048.9|0
1729512870000|2024-10-21 12:14:30|7056.7|7048.7|7065.9|7053.9|7065.9|7053.9|7056.7|7047.3|4
1729512880000|2024-10-21 12:14:40|7065.5|7053.5|7060.6|7052.6|7065.5|7053.5|7060.6|7051.6|2
1729512890000|2024-10-21 12:14:50|7061.8|7053.8|7061.6|7053.6|7062.5|7054.5|7061.6|7053.6|1
1729512900000|2024-10-21 12:15:00|7062.3|7054.3|7061.3|7049.3|7062.3|7055.1|7058.3|7048.3|2
1729512910000|2024-10-21 12:15:10|7060.6|7052.6|7061.7|7053.7|7061.7|7053.7|7060.6|7052.6|0
1729512920000|2024-10-21 12:15:20|7062.8|7054.8|7060.9|7048.9|7063.2|7055.2|7060.8|7048.8|3
1729512930000|2024-10-21 12:15:30|7060.8|7048.8|7059.4|7051.4|7061.3|7051.4|7059.4|7048.8|2
1729512940000|2024-10-21 12:15:40|7060.5|7052.5|7062.4|7050.4|7062.4|7052.5|7060.5|7050.4|1
1729512950000|2024-10-21 12:15:50|7061.6|7053.6|7062.3|7054.3|7062.6|7054.6|7061.6|7053.6|0
1729512960000|2024-10-21 12:16:00|7061.9|7053.9|7063.2|7055.2|7063.5|7055.5|7061.9|7053.9|0
1729512970000|2024-10-21 12:16:10|7062.8|7054.8|7062.8|7054.8|7062.8|7054.8|7062.8|7054.8|0
1729512980000|2024-10-21 12:16:20|7062.3|7056.3|7062.3|7054.3|7062.3|7056.3|7061.6|7054.3|1
1729512990000|2024-10-21 12:16:30|7064.2|7052.2|7064.3|7056.3|7064.3|7056.3|7062.4|7052.2|1
1729513000000|2024-10-21 12:16:40|7064.2|7056.2|7063.4|7055.4|7064.2|7056.2|7063.4|7055.4|0
1729513010000|2024-10-21 12:16:50|7063.6|7055.6|7063.3|7057.3|7064.4|7057.3|7063.3|7055.6|0
1729513020000|2024-10-21 12:17:00|7062.5|7054.5|7061.7|7055.7|7062.5|7055.7|7061.7|7054.5|2
1729513030000|2024-10-21 12:17:10|7060.8|7054.8|7063.3|7057.3|7063.3|7057.3|7060.8|7049.2|5
1729513060000|2024-10-21 12:17:40|7062.9|7056.9|7063.6|7051.6|7064.8|7056.9|7061.5|7049.5|0
1729513070000|2024-10-21 12:17:50|7063.7|7051.7|7065.1|7053.1|7065.1|7053.1|7063.7|7051.7|0
1729513080000|2024-10-21 12:18:00|7062.6|7054.6|7062.6|7054.6|7062.6|7054.6|7062.6|7054.6|0
1729513090000|2024-10-21 12:18:10|7063.3|7055.3|7063.3|7055.3|7063.3|7055.3|7063.3|7055.3|0
1729513100000|2024-10-21 12:18:20|7061.7|7055.7|7058.9|7052.9|7062.2|7055.7|7058.9|7050.2|3
1729513110000|2024-10-21 12:18:30|7058.4|7050.4|7059.1|7047.1|7059.1|7050.4|7056.6|7044.6|3
1729513120000|2024-10-21 12:18:40|7061.9|7049.9|7059.8|7051.8|7061.9|7051.8|7059.8|7049.9|1
1729513130000|2024-10-21 12:18:50|7060.9|7048.9|7058.2|7050.2|7060.9|7051.1|7058.2|7048.9|0
1729513140000|2024-10-21 12:19:00|7057.1|7051.1|7058.6|7050.6|7058.6|7051.2|7056.8|7050.2|1
1729513150000|2024-10-21 12:19:10|7058.9|7050.9|7058.3|7050.3|7058.9|7050.9|7058.3|7050.3|0
1729513170000|2024-10-21 12:19:30|7057.9|7049.9|7056.9|7044.9|7057.9|7049.9|7056.4|7044.5|2
1729513180000|2024-10-21 12:19:40|7055.4|7047.4|7054.7|7048.7|7055.9|7048.7|7054.7|7047.4|0
1729513190000|2024-10-21 12:19:50|7054.2|7048.2|7053.8|7041.8|7054.6|7048.2|7050.4|7038.9|4
1729513200000|2024-10-21 12:20:00|7051.3|7043.3|7044.6|7036.6|7051.3|7043.3|7044.6|7036.6|3
1729513210000|2024-10-21 12:20:10|7046.8|7038.8|7047.2|7041.2|7051.4|7041.3|7046.8|7038.4|2
1729513220000|2024-10-21 12:20:20|7048.1|7040.1|7047.6|7041.6|7048.1|7041.6|7047.2|7040.1|0
1729513230000|2024-10-21 12:20:30|7046.2|7040.2|7045.5|7039.5|7047.1|7040.2|7045.5|7039.1|2
1729513240000|2024-10-21 12:20:40|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|0
1729513250000|2024-10-21 12:20:50|7045.7|7039.7|7044.1|7038.1|7045.7|7039.7|7042.3|7036.3|2
1729513260000|2024-10-21 12:21:00|7044.2|7038.2|7043.3|7035.3|7050.2|7042.2|7043.1|7035.3|9
1729513270000|2024-10-21 12:21:10|7042.1|7036.1|7036.2|7024.2|7043.3|7036.8|7034.8|7022.8|56
1729513280000|2024-10-21 12:21:20|7037.4|7025.4|7036.8|7024.8|7037.4|7030.7|7033.5|7022.1|6
1729513300000|2024-10-21 12:21:40|7036.5|7024.5|7036.5|7024.5|7036.5|7024.5|7036.5|7024.5|0
1729513310000|2024-10-21 12:21:50|7034.2|7026.2|7035|7027|7037.1|7027|7029.3|7019.5|6
1729513320000|2024-10-21 12:22:00|7034.8|7026.8|7034.5|7022.5|7036.2|7028.2|7031.3|7020.5|3
1729513330000|2024-10-21 12:22:10|7037.2|7025.2|7035.9|7029.9|7037.7|7029.9|7035.9|7025.2|0
1729513340000|2024-10-21 12:22:20|7038.9|7030.9|7037.3|7025.3|7039.4|7032.6|7035.1|7025.3|11
1729513350000|2024-10-21 12:22:30|7037.2|7029.2|7037.1|7025.1|7041|7029.2|7031.9|7021.7|6
1729513360000|2024-10-21 12:22:40|7035.2|7027.2|7043.6|7035.6|7045|7035.6|7035.2|7027.2|2
1729513370000|2024-10-21 12:22:50|7042.9|7030.9|7042.6|7030.6|7043.1|7031.1|7041.1|7029.1|1
1729513380000|2024-10-21 12:23:00|7043.6|7031.6|7043.6|7031.6|7043.6|7031.6|7043.6|7031.6|0
1729513390000|2024-10-21 12:23:10|7044|7032|7041.6|7029.6|7044|7032|7041.6|7029.6|1
1729513410000|2024-10-21 12:23:30|7042.3|7030.3|7047.8|7035.8|7049.1|7037.1|7042.3|7030.3|4
1729513420000|2024-10-21 12:23:40|7046.8|7034.8|7043.9|7031.9|7046.8|7034.8|7043.6|7031.6|1
1729513430000|2024-10-21 12:23:50|7041.4|7029.4|7043.2|7031.2|7043.2|7031.2|7041.4|7029.4|3
1729513440000|2024-10-21 12:24:00|7042.8|7030.8|7035.9|7023.9|7042.8|7030.8|7035.9|7023.9|1
1729513450000|2024-10-21 12:24:10|7036.2|7024.2|7036.2|7024.2|7037.9|7025.9|7035.8|7023.8|2
1729513460000|2024-10-21 12:24:20|7035|7023|7031.4|7019.4|7035|7023|7031.4|7019.4|0
1729513470000|2024-10-21 12:24:30|7029|7017|7027.2|7015.2|7030.7|7018.7|7026|7014.2|3
1729513480000|2024-10-21 12:24:40|7027.5|7015.5|7019.4|7007.4|7027.5|7015.5|7018.1|7006.8|3
1729513490000|2024-10-21 12:24:50|7022.7|7010.7|7024.8|7012.8|7024.9|7012.9|7022.7|7010.7|2
1729513500000|2024-10-21 12:25:00|7023.3|7011.3|7021.6|7013.6|7023.3|7013.6|7020.4|7011.3|2
1729513510000|2024-10-21 12:25:10|7025.6||7025.6||7025.6||7025.6||1
1729513520000|2024-10-21 12:25:20|7026|7014|7024.8|7012.8|7026|7014|7024.8|7012.8|1
1729513530000|2024-10-21 12:25:30|7020|7012|7022.1|7010.1|7022.1|7012|7019.9|7010.1|1
1729513540000|2024-10-21 12:25:40|7022.9|7010.9|7023|7011|7023|7011|7022.9|7010.9|1
1729513550000|2024-10-21 12:25:50|7020.7|7012.7|7015.3|7003.3|7020.7|7012.7|7014.9|7002.9|1
1729513560000|2024-10-21 12:26:00|7015.6|7003.6|7015.6|7003.6|7015.6|7003.6|7015.6|7003.6|0
1729513570000|2024-10-21 12:26:10|7017.1|7005.1|7019.4|7007.4|7020|7008|7017.1|7005.1|1
1729513580000|2024-10-21 12:26:20|7019.1|7007.1|7018.4|7006.4|7019.1|7007.1|7018.4|7006.4|0
1729513590000|2024-10-21 12:26:30|7018.7|7006.7|7018.5|7006.5|7020.9|7008.9|7018.5|7006.5|0
1729513600000|2024-10-21 12:26:40|7018.4|7006.4|7015.4|7007.4|7019.4|7007.4|7015.4|7005.7|1
1729513630000|2024-10-21 12:27:10|7014.9|7008.9|7016.2|7008.2|7016.2|7008.9|7014.9|7008.2|0
1729513640000|2024-10-21 12:27:20|7020.3|7008.3|7020.1|7008.1|7020.3|7008.3|7020.1|7008.1|0
1729513650000|2024-10-21 12:27:30|7017.3|7009.3|7017.3|7009.3|7017.3|7009.3|7017.3|7009.3|0
1729513660000|2024-10-21 12:27:40|7013.6|7001.6|7017.9|7005.9|7017.9|7005.9|7012.2|7000.2|1
1729513670000|2024-10-21 12:27:50|7019.4|7007.4|7016.7|7004.7|7019.6|7007.6|7016.7|7004.7|0
1729513680000|2024-10-21 12:28:00|7016.6|7004.6|7013.3|7001.3|7016.6|7004.6|7013.3|7001.3|1
1729513690000|2024-10-21 12:28:10|7013.4|7001.4|7014.4|7002.4|7014.4|7002.4|7013.4|7001.4|0
1729513700000|2024-10-21 12:28:20|7016.6|7004.6|7017|7005|7017.9|7005.9|7016.4|7004.4|0
1729513720000|2024-10-21 12:28:40|7015.8|7003.8|7015.9|7003.9|7015.9|7003.9|7015.8|7003.8|0
1729513740000|2024-10-21 12:29:00|7016.1|7004.1|7021.2|7009.2|7021.2|7009.2|7016.1|7004.1|1
1729513750000|2024-10-21 12:29:10|7021.1|7009.1|7019.1|7007.1|7021.1|7009.1|7019.1|7007.1|0
1729513760000|2024-10-21 12:29:20|7018.4|7006.4|7018.6|7006.6|7018.6|7006.6|7018.4|7006.4|1
1729513780000|2024-10-21 12:29:40|7019.1|7007.1|7016.6|7004.6|7019.1|7007.1|7015|7003|0
1729513810000|2024-10-21 12:30:10|7013.9|7005.9|7021.9|7009.9|7022.8|7010.8|7013.9|7005.9|2
1729513820000|2024-10-21 12:30:20|7022.2|7010.2|7022.1|7014.1|7024.8|7014.1|7022.1|7010.2|0
1729513830000|2024-10-21 12:30:30|7021.4|7013.4|7021.4|7013.4|7021.4|7013.4|7021.4|7013.4|0
1729513840000|2024-10-21 12:30:40|7019.6|7011.6|7020.5|7012.5|7023.6|7012.6|7019.6|7011.5|0
1729513850000|2024-10-21 12:30:50|7021.7|7009.7|7021.7|7009.7|7021.7|7009.7|7021.7|7009.7|1
1729513860000|2024-10-21 12:31:00|7021.6|7009.6|7021.4|7009.4|7021.6|7009.6|7021.4|7009.4|0
1729513870000|2024-10-21 12:31:10|7023.2|7011.2|7026.1|7014.1|7026.1|7014.1|7023.2|7011.2|1
1729513880000|2024-10-21 12:31:20|7024.1|7012.1|7034.8|7022.8|7034.9|7022.9|7024.1|7012.1|2
1729513890000|2024-10-21 12:31:30|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|0
1729513900000|2024-10-21 12:31:40|7034.9|7022.9|7034.2|7022.2|7034.9|7022.9|7034.2|7022.2|0
1729513910000|2024-10-21 12:31:50|7034|7022|7034|7022|7034|7022|7034|7022|0
1729513920000|2024-10-21 12:32:00|7033.4|7021.4|7033.3|7021.3|7033.4|7021.4|7033|7021|2
1729513940000|2024-10-21 12:32:20|7033.2|7021.2|7033.2|7021.2|7033.2|7021.2|7033.2|7021.2|0
1729513950000|2024-10-21 12:32:30|7033|7021|7029.7|7021.7|7033|7021.7|7029.7|7021|0
1729513960000|2024-10-21 12:32:40|7031.5|7019.5|7030.5|7018.5|7031.5|7019.5|7030.5|7018.5|1
1729513970000|2024-10-21 12:32:50|7031.2|7019.2|7038.7|7026.7|7039.2|7027.2|7031.2|7019.2|2
1729513980000|2024-10-21 12:33:00|7042.6|7030.6|7040.7|7028.7|7042.6|7030.6|7038.6|7028.7|1
1729513990000|2024-10-21 12:33:10|7039.2|7031.2|7041.5|7029.5|7041.5|7031.2|7039.2|7029.5|0
1729514000000|2024-10-21 12:33:20|7041.8|7029.8|7051.1|7039.1|7051.1|7039.1|7041.8|7029.8|2
1729514010000|2024-10-21 12:33:30|7048.2|7036.2|7048.3|7036.3|7048.3|7036.3|7048.2|7036.2|1
1729514020000|2024-10-21 12:33:40|7049|7037|7051.1|7039.1|7051.1|7039.1|7049|7037|0
1729514030000|2024-10-21 12:33:50|7045.9|7037.9|7045.7|7039.7|7046.2|7039.7|7045|7037.9|1
1729514040000|2024-10-21 12:34:00|7045.8|7039.8|7045.4|7033.4|7046.2|7040.2|7045.4|7033.4|5
1729514050000|2024-10-21 12:34:10|7043.1|7031.1|7043.1|7031.1|7043.1|7031.1|7043.1|7031.1|0
1729514060000|2024-10-21 12:34:20|||||||||1
1729514070000|2024-10-21 12:34:30|||||||||1
1729514080000|2024-10-21 12:34:40|7044.2|7032.2|7043|7031|7044.2|7032.2|7042.9|7030.9|0
1729514090000|2024-10-21 12:34:50|7043.2|7031.2|7043.4|7031.4|7043.7|7031.7|7043.2|7031.2|0
1729514100000|2024-10-21 12:35:00|7041.7|7029.7|7042|7030|7042|7030|7041.7|7029.7|0
1729514110000|2024-10-21 12:35:10|7042.5|7030.5|7042.7|7030.7|7042.8|7030.8|7042.5|7030.5|0
1729514120000|2024-10-21 12:35:20|7042.5|7030.5|7042.2|7030.2|7042.5|7030.5|7042.2|7030.2|0
1729514130000|2024-10-21 12:35:30|7041.8|7029.8|7042.8|7030.8|7043.8|7031.8|7041.8|7029.8|1
1729514140000|2024-10-21 12:35:40|7042.1|7030.1|7036.8|7024.8|7042.1|7030.1|7036.3|7024.3|1
1729514150000|2024-10-21 12:35:50|7037.2|7025.2|7035.5|7023.5|7038.3|7026.3|7035.5|7023.5|0
1729514160000|2024-10-21 12:36:00|7038.1|7026.1|7040.5|7028.5|7040.5|7028.5|7038.1|7026.1|0
1729514200000|2024-10-21 12:36:40|7040.7|7028.7|7035.5|7023.5|7040.7|7028.7|7035.4|7023.4|0
1729514210000|2024-10-21 12:36:50|7036|7024|7034.9|7022.9|7036|7024|7034.9|7022.9|0
1729514230000|2024-10-21 12:37:10|7033.3|7021.3|7033.1|7021.1|7033.3|7021.3|7033.1|7021.1|0
1729514240000|2024-10-21 12:37:20|7033|7021|7029.6|7017.6|7033|7021|7029.5|7017.5|0
1729514250000|2024-10-21 12:37:30|7030|7018|7030|7018|7030|7018|7030|7018|0
1729514280000|2024-10-21 12:38:00|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|0
1729514290000|2024-10-21 12:38:10|7027.5|7015.5|7027.5|7015.5|7027.5|7015.5|7027.5|7015.5|0
1729514300000|2024-10-21 12:38:20|7026|7014|7028.7|7016.7|7028.7|7016.7|7026|7014|4
1729514320000|2024-10-21 12:38:40|7028.9|7016.9|7029.7|7017.7|7029.7|7017.7|7028.9|7016.9|0
1729514330000|2024-10-21 12:38:50|7028.7|7016.7|7033|7021|7033|7021|7026.9|7016.7|0
1729514340000|2024-10-21 12:39:00|7032.6|7020.6|7030.5|7018.5|7032.6|7020.6|7030.3|7018.3|0
1729514360000|2024-10-21 12:39:20|7030.3|7018.3|7030.5|7018.5|7030.5|7018.5|7030.3|7018.3|0
1729514370000|2024-10-21 12:39:30|7030|7018|7030|7018|7030|7018|7030|7018|0
1729514380000|2024-10-21 12:39:40|7028.8|7016.8|7024.5|7012.5|7028.8|7016.8|7024.5|7012.5|2
1729514390000|2024-10-21 12:39:50|7024.7|7012.7|7027.2|7015.2|7027.4|7015.4|7024.4|7012.4|1
1729514400000|2024-10-21 12:40:00|7029.5|7017.5|7029.5|7017.5|7029.5|7017.5|7029.5|7017.5|0
1729514410000|2024-10-21 12:40:10|7029.2|7017.2|7029.2|7017.2|7029.2|7017.2|7029.2|7017.2|0
1729514430000|2024-10-21 12:40:30|7030.5|7018.5|7030.7|7018.7|7030.7|7018.7|7030.5|7018.5|0
1729514440000|2024-10-21 12:40:40|7030.3|7018.3|7030.3|7018.3|7030.3|7018.3|7030.3|7018.3|0
1729514450000|2024-10-21 12:40:50|7030.5|7018.5|7030.8|7018.8|7030.8|7018.8|7030.5|7018.5|0
1729514460000|2024-10-21 12:41:00|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|0
1729514470000|2024-10-21 12:41:10|7030|7018|7030|7018|7030|7018|7030|7018|0
1729514480000|2024-10-21 12:41:20|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|0
1729514490000|2024-10-21 12:41:30|7029.9|7017.9|7033.8|7021.8|7033.8|7021.8|7029.9|7017.9|7
1729514500000|2024-10-21 12:41:40|7033.6|7021.6|7037.1|7025.1|7037.1|7025.1|7033.6|7021.6|0
1729514510000|2024-10-21 12:41:50|7037.6|7025.6|7037.8|7025.8|7037.8|7025.8|7037.1|7025.1|0
1729514540000|2024-10-21 12:42:20|7038.3|7026.3|7038.3|7026.3|7038.3|7026.3|7038.3|7026.3|0
1729514550000|2024-10-21 12:42:30|7036.9|7024.9|7037.1|7025.1|7037.1|7025.1|7036.9|7024.9|1
1729514560000|2024-10-21 12:42:40|7037.2|7025.2|7037.1|7025.1|7037.2|7025.2|7037.1|7025.1|0
1729514580000|2024-10-21 12:43:00|7036.1|7024.1|7035.1|7023.1|7036.1|7024.1|7034.8|7022.8|1
1729514590000|2024-10-21 12:43:10|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|0
1729514610000|2024-10-21 12:43:30|7034.7|7022.7|7036.2|7024.2|7036.2|7024.2|7034.7|7022.7|0
1729514620000|2024-10-21 12:43:40|7035.7|7023.7|7036|7024|7036|7024|7035.7|7023.7|0
1729514630000|2024-10-21 12:43:50|7037.8|7025.8|7038.6|7026.6|7038.6|7026.6|7037.8|7025.8|1
1729514640000|2024-10-21 12:44:00|7038.1|7026.1|7035.7|7027.7|7038.1|7027.7|7035.7|7026.1|0
1729514650000|2024-10-21 12:44:10|7035|7027|7035|7027|7035|7027|7035|7027|0
1729514660000|2024-10-21 12:44:20|7039.5|7027.5|7039.5|7027.5|7039.5|7027.5|7039.5|7027.5|2
1729514690000|2024-10-21 12:44:50|7040.3|7028.3|7041.4|7029.4|7042.3|7030.3|7039.8|7027.8|1
1729514700000|2024-10-21 12:45:00|7041.8|7029.8|7041.8|7029.8|7041.8|7029.8|7041.8|7029.8|0
1729514710000|2024-10-21 12:45:10|7041.3|7029.3|7041.8|7029.8|7041.8|7029.8|7041.3|7029.3|0
1729514720000|2024-10-21 12:45:20|7040.3|7028.3|7038.7|7026.7|7040.3|7028.3|7038.7|7026.7|1
1729514730000|2024-10-21 12:45:30|7036.2|7028.2|7036.2|7028.2|7036.2|7028.2|7036.2|7028.2|0
1729514740000|2024-10-21 12:45:40|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|0
1729514750000|2024-10-21 12:45:50|7035.7|7027.7|7035.7|7027.7|7035.7|7027.7|7035.7|7027.7|0
1729514770000|2024-10-21 12:46:10|7035.3|7027.3|7034.7|7022.7|7035.3|7027.3|7034.7|7022.7|1
1729514780000|2024-10-21 12:46:20|7034.2|7022.2|7034.2|7022.2|7034.2|7022.2|7034.2|7022.2|0
1729514800000|2024-10-21 12:46:40|7035.3|7023.3|7035.3|7023.3|7035.3|7023.3|7035.3|7023.3|0
1729514830000|2024-10-21 12:47:10|7036.4|7024.4|7036|7024|7036.4|7024.4|7035.9|7023.9|0
1729514840000|2024-10-21 12:47:20|7036.5|7024.5|7036.5|7024.5|7036.5|7024.5|7036.4|7024.4|0
1729514850000|2024-10-21 12:47:30|7036.1|7024.1|7036.1|7024.1|7036.1|7024.1|7036.1|7024.1|0
1729514860000|2024-10-21 12:47:40|7035.8|7023.8|7035.8|7023.8|7035.8|7023.8|7035.8|7023.8|0
1729514870000|2024-10-21 12:47:50|7037.7|7025.7|7037.7|7025.7|7037.7|7025.7|7037.7|7025.7|0
1729514880000|2024-10-21 12:48:00|7035.3|7027.3|7034.7|7026.7|7035.3|7027.3|7034.7|7026.7|1
1729514900000|2024-10-21 12:48:20|7035.6|7023.6|7033.8|7021.8|7035.6|7023.6|7033.5|7021.5|1
1729514910000|2024-10-21 12:48:30|7033.3|7021.3|7033.9|7021.9|7033.9|7021.9|7033.3|7021.3|0
1729514920000|2024-10-21 12:48:40|7034.4|7022.4|7034.4|7022.4|7034.4|7022.4|7034.4|7022.4|0
1729514930000|2024-10-21 12:48:50|7034.3|7022.3|7034.3|7022.3|7034.3|7022.3|7034.3|7022.3|0
1729514940000|2024-10-21 12:49:00|7034.1|7022.1|7031.3|7019.3|7034.6|7022.6|7030.4|7018.4|1
1729514960000|2024-10-21 12:49:20|7031.1|7019.1|7031|7019|7031.1|7019.1|7031|7019|0
1729514970000|2024-10-21 12:49:30|7030.6|7018.6|7030.6|7018.6|7030.6|7018.6|7030.6|7018.6|0
1729514980000|2024-10-21 12:49:40|7030.5|7018.5|7027.8|7019.8|7030.5|7019.8|7027.8|7018.5|0
1729514990000|2024-10-21 12:49:50|7026.7|7020.7|7026.6|7020.6|7026.7|7020.7|7026.6|7020.6|1
1729515010000|2024-10-21 12:50:10|7025.5|7019.5|7023.3|7015.3|7026.8|7019.5|7023.3|7014.3|2
1729515020000|2024-10-21 12:50:20|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|0
1729515030000|2024-10-21 12:50:30|7022.9|7014.9|7022.9|7014.9|7022.9|7015.8|7021.8|7014.9|0
1729515040000|2024-10-21 12:50:40|7021.8|7015.8|7027.4|7015.4|7027.6|7015.8|7020.8|7008.8|6
1729515050000|2024-10-21 12:50:50|7027.1|7015.1|7027.1|7015.1|7027.1|7015.1|7027.1|7015.1|10
1729515060000|2024-10-21 12:51:00|7023|7015|7014.6|7002.6|7023|7015|7014.5|7002.5|6
1729515070000|2024-10-21 12:51:10|7012.1|7004.1|7010.9|6998.9|7012.2|7004.2|7010.9|6998.9|12
1729515080000|2024-10-21 12:51:20|7007.9|6999.9|7012.3|7000.3|7012.3|7000.3|7007.9|6999.9|3
1729515090000|2024-10-21 12:51:30|7009|6997|7009|6997|7009|6997|7009|6997|2
1729515100000|2024-10-21 12:51:40|7008.7|6996.7|7007.5|6995.5|7008.7|6996.7|7007.5|6995.5|0
1729515110000|2024-10-21 12:51:50|7007.3|6995.3|7003.8|6995.8|7007.3|6995.8|7003.8|6995.2|0
1729515120000|2024-10-21 12:52:00|7003.4|6995.4|7000.6|6988.6|7003.4|6995.4|7000.6|6988.6|1
1729515130000|2024-10-21 12:52:10|6998.6|6986.6|6998.6|6986.6|6998.6|6986.6|6998.6|6986.6|1
1729515140000|2024-10-21 12:52:20|6996.5|6984.5|6996.5|6984.5|6996.5|6984.5|6996.5|6984.5|0
1729515150000|2024-10-21 12:52:30|6996.7|6984.7|6997.7|6985.7|6997.7|6985.7|6996.7|6984.7|0
1729515160000|2024-10-21 12:52:40|6997.9|6985.9|6998.7|6986.7|6998.7|6986.7|6997.9|6985.9|2
1729515180000|2024-10-21 12:53:00|6998.6|6986.6|6998.7|6986.7|6998.7|6986.7|6998.6|6986.6|0
1729515190000|2024-10-21 12:53:10|6994.2|6982.2|6993.2|6981.2|6994.2|6982.2|6993.2|6981.2|1
1729515210000|2024-10-21 12:53:30|6992.9|6980.9|6979.7|6967.7|6992.9|6983.3|6976.2|6964.2|9
1729515220000|2024-10-21 12:53:40|6980.4|6968.4|6977.8|6965.8|6980.4|6968.4|6977.8|6965.8|7
1729515230000|2024-10-21 12:53:50|6977.7|6965.7|6979.5|6967.5|6980.3|6968.7|6975.8|6965.7|2
1729515240000|2024-10-21 12:54:00|6978.8|6966.8|6975.3|6967.3|6980.1|6968.8|6975.3|6966.8|0
1729515250000|2024-10-21 12:54:10|6975.4|6967.4|6976.4|6964.4|6976.4|6967.4|6972.8|6964.4|2
1729515260000|2024-10-21 12:54:20|6978.1|6966.1|6978.1|6966.1|6978.1|6966.1|6978.1|6966.1|3
1729515270000|2024-10-21 12:54:30|6978.7|6966.7|6978.3|6966.3|6978.8|6966.8|6978.3|6966.3|0
1729515280000|2024-10-21 12:54:40|6979.7|6967.7|6976.3|6968.3|6979.7|6968.3|6976.3|6965.4|2
1729515290000|2024-10-21 12:54:50|6976.8|6964.8|6977.3|6965.3|6977.3|6965.3|6976.8|6964.8|1
1729515300000|2024-10-21 12:55:00|6973.6|6965.6|6971.2|6959.2|6973.6|6965.6|6969.6|6959.2|7
1729515310000|2024-10-21 12:55:10|6970.6|6958.6|6971.3|6959.3|6971.3|6962.8|6970.6|6958.6|1
1729515320000|2024-10-21 12:55:20|6969.5|6961.5|6970|6962|6971.3|6962|6969.5|6959.3|3
1729515330000|2024-10-21 12:55:30|6976.5|6964.5|6975.5|6963.5|6976.8|6964.8|6974.9|6962.9|1
1729515340000|2024-10-21 12:55:40|6975.9|6963.9|6975.9|6963.9|6975.9|6963.9|6975.9|6963.9|1
1729515350000|2024-10-21 12:55:50|6974.2|6966.2|6975.9|6963.9|6975.9|6966.2|6974.2|6963.9|0
1729515360000|2024-10-21 12:56:00|6971.7|6965.7|6970|6958|6971.7|6965.7|6970|6958|4
1729515370000|2024-10-21 12:56:10|6968.5|6960.5|6967.5|6959.5|6968.5|6960.5|6967.5|6959.5|0
1729515390000|2024-10-21 12:56:30|6968|6960|6966.9|6958.9|6969.8|6960|6966.9|6957.8|1
1729515400000|2024-10-21 12:56:40|6965.8|6957.8|6966|6958|6966|6958|6965.8|6957.8|0
1729515420000|2024-10-21 12:57:00|6966.3|6958.3|6966.3|6958.3|6966.3|6958.3|6966.3|6958.3|0
1729515430000|2024-10-21 12:57:10|6966.5|6960.5|6966.2|6958.2|6967.4|6960.5|6966.2|6954.2|0
1729515440000|2024-10-21 12:57:20|6964.7|6952.7|6959.7|6947.7|6964.7|6952.7|6959.7|6947.7|14
1729515450000|2024-10-21 12:57:30|6959.5|6947.5|6958.5|6946.5|6959.5|6947.5|6958.5|6946.5|1
1729515460000|2024-10-21 12:57:40|6957.4|6949.4|6959.2|6947.2|6959.2|6949.4|6957.4|6947.2|1
1729515470000|2024-10-21 12:57:50|6959.5|6947.5|6956.7|6948.7|6959.5|6948.7|6956.7|6947.5|2
1729515480000|2024-10-21 12:58:00|6953.5|6945.5|6945.5|6939.5|6960.9|6949.9|6945.5|6939.5|11
1729515490000|2024-10-21 12:58:10|6944.2|6936.2|6940.9|6934.9|6946|6937.1|6940.9|6934|5
1729515500000|2024-10-21 12:58:20|6944.6|6936.6|6948|6936|6948.9|6937.6|6944.6|6936|3
1729515510000|2024-10-21 12:58:30|6947.9|6935.9|6951|6939|6951.3|6939.3|6947.9|6935.9|0
1729515520000|2024-10-21 12:58:40|6950.9|6938.9|6950.9|6938.9|6951|6939|6950.7|6938.7|0
1729515540000|2024-10-21 12:59:00|6950.2|6938.2|6950.2|6938.2|6950.2|6938.2|6950.2|6938.2|0
1729515550000|2024-10-21 12:59:10|6950.1|6938.1|6948|6940|6950.1|6940|6948|6937.9|0
1729515560000|2024-10-21 12:59:20|6951.6|6939.6|6948.1|6940.1|6951.6|6940.7|6948.1|6939.6|1
1729515570000|2024-10-21 12:59:30|6948.4|6942.4|6948.1|6942.1|6949.6|6942.7|6948.1|6941.6|2
1729515600000|2024-10-21 13:00:00|6949.2|6943.2|6957.2|6945.2|6957.4|6947.4|6949.2|6940.6|3
1729515610000|2024-10-21 13:00:10|6956.5|6944.5|6956.5|6944.5|6956.5|6944.5|6956.5|6944.5|2
1729515630000|2024-10-21 13:00:30|6956.9|6944.9|6958.7|6946.7|6959.6|6948.7|6956.1|6944.9|1
1729515640000|2024-10-21 13:00:40|6959.2|6947.2|6957.4|6949.4|6959.2|6949.4|6957.4|6947.2|0
1729515650000|2024-10-21 13:00:50|6958.8|6950.8|6958.9|6950.9|6959.9|6951.9|6958.8|6950.8|6
1729515660000|2024-10-21 13:01:00|6955.8|6943.8|6954.1|6942.1|6955.8|6943.8|6953.9|6941.9|5
1729515670000|2024-10-21 13:01:10|6953.9|6941.9|6953.9|6941.9|6954.1|6942.1|6953.9|6941.9|0
1729515680000|2024-10-21 13:01:20|6954.1|6942.1|6957.2|6945.2|6957.2|6945.2|6953.9|6941.9|1
1729515690000|2024-10-21 13:01:30|6959|6947|6961|6949|6962|6953.7|6959|6947|5
1729515700000|2024-10-21 13:01:40|6961.3|6949.3|6964.3|6956.3|6964.3|6956.3|6961.3|6949.3|2
1729515710000|2024-10-21 13:01:50|6963.9|6955.9|6972.1|6960.1|6973.3|6961.3|6963.9|6955.9|2
1729515720000|2024-10-21 13:02:00|6969.9|6961.9|6969.9|6961.9|6969.9|6961.9|6969.9|6961.9|0
1729515730000|2024-10-21 13:02:10|6970.3|6962.3|6970.3|6962.3|6970.3|6962.3|6970.3|6962.3|0
1729515740000|2024-10-21 13:02:20|6972|6960|6967.5|6959.5|6972|6960.2|6967.2|6957.7|2
1729515750000|2024-10-21 13:02:30|6965.5|6954|6965|6953|6966|6955.5|6963.5|6953|1
1729515760000|2024-10-21 13:02:40|6962.9|6954.9|6957.5|6949.5|6962.9|6954.9|6957.5|6949.5|1
1729515770000|2024-10-21 13:02:50|6957.6|6945.6|6956.1|6950.1|6957.6|6950.1|6955.9|6945.6|0
1729515780000|2024-10-21 13:03:00|6956.8|6950.8|6950.6|6938.6|6957.1|6951.1|6949.4|6938.6|33
1729515790000|2024-10-21 13:03:10|6950.5|6938.5|6949.8|6937.8|6950.5|6938.5|6949.8|6937.8|0
1729515800000|2024-10-21 13:03:20|6949.6|6937.6|6947.4|6935.4|6949.6|6937.6|6947.4|6935.4|2
1729515810000|2024-10-21 13:03:30|6946.9|6934.9|6942|6930|6947.8|6935.8|6938.3|6930|4
1729515820000|2024-10-21 13:03:40|6942.7|6930.7|6933.3|6921.3|6942.7|6930.7|6933.3|6921.3|3
1729515830000|2024-10-21 13:03:50|6933.9|6921.9|6933.9|6921.9|6933.9|6921.9|6933.9|6921.9|1
1729515840000|2024-10-21 13:04:00|6934.1|6922.1|6931.8|6919.8|6934.4|6922.4|6931.8|6919.8|3
1729515850000|2024-10-21 13:04:10|6931.5|6919.5|6931.4|6919.4|6931.5|6919.5|6931.4|6919.4|0
1729515860000|2024-10-21 13:04:20|||||||||1
1729515880000|2024-10-21 13:04:40|6931.5|6919.5|6928.6|6916.6|6931.9|6919.9|6928.6|6916.6|1
1729515890000|2024-10-21 13:04:50|6927.6|6915.6|6926.2|6914.2|6927.6|6915.6|6926.2|6914.2|1
1729515900000|2024-10-21 13:05:00|6925.2|6913.2|6926.7|6914.7|6926.7|6914.7|6924.6|6912.6|2
1729515910000|2024-10-21 13:05:10|6926|6914|6921.1|6909.1|6926|6915.8|6921.1|6909.1|2
1729515920000|2024-10-21 13:05:20|6919.1|6907.1|6914.5|6908.5|6920.6|6910.9|6914.5|6907|6
1729515930000|2024-10-21 13:05:30|6916.5|6908.3|6918.5|6910.5|6920|6910.5|6916.3|6907.3|3
1729515940000|2024-10-21 13:05:40|6920.5|6908.5|6923.6|6911.6|6923.6|6913.2|6919.6|6908.5|3
1729515950000|2024-10-21 13:05:50|6920.9|6912.9|6921|6913|6921.2|6913.7|6919.3|6912.9|2
1729515960000|2024-10-21 13:06:00|6921.7|6913.7|6919.7|6913.7|6921.7|6913.7|6919.7|6913.7|0
1729515970000|2024-10-21 13:06:10|6922|6910|6918.7|6910.7|6922|6910.7|6918.7|6907.2|2
1729515980000|2024-10-21 13:06:20|6920.3|6908.3|6918.8|6906.8|6920.3|6908.3|6918.8|6906.8|0
1729515990000|2024-10-21 13:06:30|6918.5|6906.5|6913.8|6907.8|6918.5|6908.3|6913.8|6905.8|1
1729516010000|2024-10-21 13:06:50|6914|6908|6914|6908|6914|6908|6914|6908|4
1729516020000|2024-10-21 13:07:00|6914.4|6908.4|6913.5|6907.5|6914.4|6908.4|6913.5|6907.5|7
1729516030000|2024-10-21 13:07:10|6913.8|6907.8|6913.8|6907.8|6913.8|6907.8|6913.8|6907.8|2
1729516040000|2024-10-21 13:07:20|6919.2|6907.2|6919.2|6907.2|6919.2|6907.2|6919.2|6907.2|8
1729516050000|2024-10-21 13:07:30|6918.3|6910.3|6918.3|6910.3|6918.3|6910.3|6918.3|6910.3|0
1729516080000|2024-10-21 13:08:00|6919.8|6907.8|6919.8|6907.8|6919.8|6907.8|6919.8|6907.8|10
1729516090000|2024-10-21 13:08:10|6917.2|6909.2|6917.7|6909.7|6920.7|6909.7|6917.2|6907.9|0
1729516100000|2024-10-21 13:08:20|6918.3|6910.3|6921.1|6909.1|6922.5|6910.5|6918.3|6907.5|5
1729516110000|2024-10-21 13:08:30|6920.2|6908.2|6920.2|6908.2|6920.2|6908.2|6920|6908|0
1729516120000|2024-10-21 13:08:40|6919.9|6911.9|6919.9|6911.9|6919.9|6911.9|6919.9|6911.9|4
1729516140000|2024-10-21 13:09:00|6917|6911|6915.7|6907.7|6917|6911|6915.7|6907.7|2
1729516170000|2024-10-21 13:09:30|6914.9|6908.9|6914.5|6906.5|6914.9|6908.9|6913.8|6906.5|1
1729516190000|2024-10-21 13:09:50|6914.9|6906.9|6912.9|6906.9|6918.7|6908.2|6912.9|6905.4|1
1729516200000|2024-10-21 13:10:00|6914|6906|6914|6906|6914|6906|6914|6906|0
1729516210000|2024-10-21 13:10:10|6913.8|6905.8|6914.2|6906.2|6914.5|6906.5|6913.8|6905.8|1
1729516220000|2024-10-21 13:10:20|6915.1|6907.1|6916.6|6904.6|6916.6|6907.1|6915.1|6904.6|0
1729516230000|2024-10-21 13:10:30|6916.9|6904.9|6916.9|6904.9|6916.9|6904.9|6916.9|6904.9|1
1729516240000|2024-10-21 13:10:40|6916.6|6904.6|6921.5|6909.5|6921.5|6909.5|6914.5|6902.5|11
1729516250000|2024-10-21 13:10:50|6921.6|6909.6|6921.8|6909.8|6921.8|6909.8|6921.6|6909.6|0
1729516260000|2024-10-21 13:11:00|6919.9|6911.9|6920.3|6912.3|6922.1|6912.3|6919.9|6909.8|0
1729516270000|2024-10-21 13:11:10|6924.8|6912.8|6926.6|6914.6|6926.6|6914.6|6924.8|6912.8|1
1729516280000|2024-10-21 13:11:20|6926.5|6914.5|6920.4|6914.4|6931.5|6919.5|6920.4|6913.3|2
1729516290000|2024-10-21 13:11:30|6920.8|6914.8|6926.5|6914.5|6926.5|6919.5|6920.8|6913.9|3
1729516300000|2024-10-21 13:11:40|6925.9|6913.9|6925.9|6913.9|6925.9|6913.9|6925.9|6913.9|0
1729516320000|2024-10-21 13:12:00|6924.5|6912.5|6924.3|6912.3|6924.5|6912.5|6924.3|6912.3|0
1729516330000|2024-10-21 13:12:10|6924.5|6912.5|6924.5|6912.5|6924.5|6912.5|6924.2|6912.2|0
1729516340000|2024-10-21 13:12:20|6921.5|6909.5|6921.3|6909.3|6921.5|6909.5|6921.3|6909.3|0
1729516350000|2024-10-21 13:12:30|6921.6|6909.6|6922.5|6910.5|6922.5|6910.5|6921.6|6909.6|1
1729516360000|2024-10-21 13:12:40|6922.6|6910.6|6922.6|6910.6|6922.6|6910.6|6922.6|6910.6|0
1729516370000|2024-10-21 13:12:50|6922.3|6910.3|6922|6910|6922.3|6910.3|6922|6910|0
1729516380000|2024-10-21 13:13:00|6919.1|6907.1|6919.8|6907.8|6919.8|6907.8|6919.1|6907.1|3
1729516390000|2024-10-21 13:13:10|6918.8|6906.8|6918.8|6906.8|6918.8|6906.8|6918.8|6906.8|1
1729516400000|2024-10-21 13:13:20|6913.6|6905.6|6911.5|6903.5|6915.4|6906.7|6909.8|6903.4|7
1729516410000|2024-10-21 13:13:30|6912.2|6904.2|6912.2|6904.2|6912.2|6904.2|6912.2|6904.2|0
1729516420000|2024-10-21 13:13:40|6908.9|6902.9|6910.3|6904.3|6910.8|6904.8|6908.9|6902.9|2
1729516440000|2024-10-21 13:14:00|6910|6904|6909.7|6903.7|6910|6904|6909.7|6903.7|2
1729516450000|2024-10-21 13:14:10|6909|6903|6906.5|6894.5|6909|6903|6903|6891|5
1729516460000|2024-10-21 13:14:20|6906.6|6894.6|6907|6895|6907|6895|6905.7|6893.7|0
1729516470000|2024-10-21 13:14:30|6906.8|6894.8|6906.8|6894.8|6906.8|6894.8|6906.8|6894.8|0
1729516480000|2024-10-21 13:14:40|6904.6|6896.6|6909.7|6897.7|6909.7|6897.7|6904.6|6896.6|1
1729516490000|2024-10-21 13:14:50|6911|6899|6911.1|6899.1|6911.1|6899.1|6911|6899|0
1729516500000|2024-10-21 13:15:00|6911.3|6899.3|6910.3|6902.3|6911.3|6902.3|6910.1|6899.3|0
1729516510000|2024-10-21 13:15:10|6909.5|6901.5|6909.5|6901.5|6909.5|6901.5|6909.5|6901.5|0
1729516520000|2024-10-21 13:15:20|6909.9|6901.9|6909.9|6901.9|6909.9|6901.9|6909.9|6901.9|2
1729516530000|2024-10-21 13:15:30|6909.4|6903.4|6908.8|6896.8|6909.6|6903.4|6908.8|6896.8|4
1729516540000|2024-10-21 13:15:40|6908.1|6896.1|6908.1|6896.1|6908.1|6896.1|6908.1|6896.1|0
1729516550000|2024-10-21 13:15:50|6909|6897|6909.1|6897.1|6909.1|6897.1|6909|6897|0
1729516560000|2024-10-21 13:16:00|6908.1|6900.1|6908.1|6900.1|6908.1|6900.1|6908.1|6900.1|0
1729516580000|2024-10-21 13:16:20|6908.8|6900.8|6884.1|6872.1|6908.8|6900.8|6883.5|6871.5|10
1729516590000|2024-10-21 13:16:30|6884.5|6872.5|6879.1|6871.1|6884.5|6873.7|6878.2|6869.7|2
1729516600000|2024-10-21 13:16:40|6877.6|6871.6|6877.2|6871.2|6877.6|6871.6|6877.2|6871.2|1
1729516620000|2024-10-21 13:17:00|6877.6|6871.6|6860.5|6854.5|6878.4|6871.6|6860.5|6853.7|8
1729516630000|2024-10-21 13:17:10|6860|6854|6857.7|6845.7|6863.2|6854|6853.3|6843.4|7
1729516640000|2024-10-21 13:17:20|6857.5|6845.5|6857.5|6845.5|6858.5|6846.5|6857.2|6845.2|2
1729516650000|2024-10-21 13:17:30|6856.9|6844.9|6855.6|6847.6|6856.9|6847.9|6855.2|6844.9|2
1729516660000|2024-10-21 13:17:40|6855.5|6847.5|6854|6846|6855.5|6847.5|6853.9|6845.9|0
1729516670000|2024-10-21 13:17:50|6854.7|6846.7|6854.6|6846.6|6854.7|6846.7|6854.1|6846.1|1
1729516680000|2024-10-21 13:18:00|6852.8|6844.8|6853.6|6845.6|6854|6846.9|6852.2|6844.8|1
1729516690000|2024-10-21 13:18:10|6855.4|6847.4|6854.8|6846.8|6857.5|6848.9|6854.1|6843.6|3
1729516700000|2024-10-21 13:18:20|6855.8|6847.8|6852.6|6844.6|6860.4|6848.4|6852.3|6842.7|6
1729516710000|2024-10-21 13:18:30|6852.3|6844.3|6853.2|6845.2|6855|6845.2|6852.3|6842.8|3
1729516720000|2024-10-21 13:18:40|6855.5|6843.5|6854.7|6846.7|6856.1|6846.7|6853.2|6843.5|2
1729516730000|2024-10-21 13:18:50|6856.2|6844.2|6855.3|6849.3|6856.9|6849.3|6854.4|6844|1
1729516740000|2024-10-21 13:19:00|6856|6850|6857.5|6845.5|6858.4|6850|6852.5|6842.4|5
1729516750000|2024-10-21 13:19:10|6858.7|6846.7|6861.7|6849.7|6861.7|6849.7|6858.7|6846.7|1
1729516760000|2024-10-21 13:19:20|6862.3|6850.3|6859|6847|6864|6852|6859|6847|1
1729516770000|2024-10-21 13:19:30|6859.6|6847.6|6859.6|6847.6|6859.6|6847.6|6859.6|6847.6|2
1729516780000|2024-10-21 13:19:40|6861.1|6849.1|6861.1|6849.1|6861.1|6849.1|6861.1|6849.1|0
1729516790000|2024-10-21 13:19:50|6860.3|6848.3|6851.7|6843.7|6860.3|6848.3|6851.7|6842.7|3
1729516800000|2024-10-21 13:20:00|6850.2|6844.2|6853.2|6845.2|6857|6845.2|6849.9|6842.4|5
1729516810000|2024-10-21 13:20:10|6852.9|6844.9|6853|6841|6854.4|6844.9|6852.4|6840.4|1
1729516820000|2024-10-21 13:20:20|6852.9|6840.9|6851.4|6845.4|6853.9|6845.4|6851.4|6840.9|0
1729516830000|2024-10-21 13:20:30|6851.8|6845.8|6851.8|6845.8|6851.8|6845.8|6851.8|6845.8|0
1729516840000|2024-10-21 13:20:40|6855.8|6843.8|6855.8|6843.8|6855.8|6843.8|6855.8|6843.8|1
1729516850000|2024-10-21 13:20:50|6854|6842|6855.8|6843.8|6855.8|6843.8|6854|6842|0
1729516860000|2024-10-21 13:21:00|6856.2|6844.2|6856.2|6844.2|6856.2|6844.2|6856.2|6844.2|0
1729516870000|2024-10-21 13:21:10|6856.8|6844.8|6855.4|6843.4|6856.8|6844.8|6855.4|6843.4|0
1729516880000|2024-10-21 13:21:20|6855.5|6843.5|6856.2|6844.2|6856.2|6844.2|6855.5|6843.5|0
1729516890000|2024-10-21 13:21:30|6856|6844|6856|6844|6856|6844|6856|6844|0
1729516900000|2024-10-21 13:21:40|6855.7|6843.7|6855.7|6843.7|6855.7|6843.7|6855.7|6843.7|0
1729516920000|2024-10-21 13:22:00|6855|6843|6855|6843|6855|6843|6855|6843|0
1729516930000|2024-10-21 13:22:10|6854.3|6842.3|6848.4|6836.4|6854.3|6842.3|6848.4|6836.4|1
1729516940000|2024-10-21 13:22:20|6849.3|6837.3|6849.7|6837.7|6850.5|6838.5|6849.3|6837.3|0
1729516950000|2024-10-21 13:22:30|6849.8|6837.8|6846.5|6834.5|6849.8|6837.8|6846.5|6834.5|5
1729516960000|2024-10-21 13:22:40|6847.3|6835.3|6847.3|6835.3|6847.3|6835.3|6847.3|6835.3|0
1729516970000|2024-10-21 13:22:50|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|0
1729516980000|2024-10-21 13:23:00|6847|6835|6846.6|6834.6|6847|6835|6846.6|6834.6|0
1729516990000|2024-10-21 13:23:10|6845.4|6833.4|6844.8|6832.8|6845.5|6833.5|6844.8|6832.8|0
1729517000000|2024-10-21 13:23:20|6844.6|6836.6|6849|6837|6849|6837|6844.6|6835.1|3
1729517010000|2024-10-21 13:23:30|6848.9|6836.9|6849.5|6837.5|6849.5|6837.5|6848.9|6836.9|0
1729517020000|2024-10-21 13:23:40|6845.3|6833.3|6845.3|6833.3|6845.3|6833.3|6845.2|6833.2|0
1729517040000|2024-10-21 13:24:00|6845.2|6833.2|6846.3|6834.3|6846.3|6834.3|6845.2|6833.2|3
1729517050000|2024-10-21 13:24:10|6846.2|6834.2|6846.3|6834.3|6846.3|6834.3|6846.2|6834.2|0
1729517070000|2024-10-21 13:24:30|6845.6|6833.6|6844.5|6832.5|6845.6|6833.6|6844.5|6832.5|1
1729517080000|2024-10-21 13:24:40|6844.6|6832.6|6844.7|6832.7|6844.9|6832.9|6844.6|6832.6|0
1729517090000|2024-10-21 13:24:50|6844.9|6832.9|6845.6|6833.6|6845.7|6833.7|6844.9|6832.9|2
1729517100000|2024-10-21 13:25:00|6845.3|6833.3|6845.3|6833.3|6845.6|6833.6|6845.3|6833.3|0
1729517120000|2024-10-21 13:25:20|6844.2|6832.2|6837.4|6825.4|6844.2|6832.2|6832.7|6820.7|2
1729517130000|2024-10-21 13:25:30|6839.2|6827.2|6837.9|6825.9|6839.2|6827.2|6837.9|6825.9|1
1729517140000|2024-10-21 13:25:40|6837.6|6825.6|6841.5|6829.5|6841.9|6829.9|6836.8|6824.8|0
1729517170000|2024-10-21 13:26:10|6837.5|6825.5|6837|6825|6837.7|6825.7|6836.7|6824.7|7
1729517180000|2024-10-21 13:26:20|6834.8|6822.8|6831.3|6819.3|6834.8|6822.8|6831.3|6819.3|0
1729517190000|2024-10-21 13:26:30|6831.7|6819.7|6832.7|6820.7|6832.7|6820.7|6831.5|6819.5|0
1729517200000|2024-10-21 13:26:40|6833.7|6821.7|6834.7|6822.7|6834.7|6822.7|6833.7|6821.7|0
1729517210000|2024-10-21 13:26:50|6829.7|6817.7|6837.9|6825.9|6837.9|6825.9|6829.1|6817.1|9
1729517220000|2024-10-21 13:27:00|6835.1|6827.1|6835|6827|6835.1|6827.1|6834.8|6826.8|3
1729517230000|2024-10-21 13:27:10|6836.8|6824.8|6836.8|6824.8|6836.8|6824.8|6836.8|6824.8|1
1729517250000|2024-10-21 13:27:30|6835.3|6827.3|6835.8|6827.8|6835.8|6827.8|6835.3|6827.3|0
1729517260000|2024-10-21 13:27:40|6835|6829|6835|6829|6835|6829|6835|6829|0
1729517280000|2024-10-21 13:28:00|6834.8|6826.8|6835.4|6827.4|6836.8|6827.4|6834.8|6824.8|2
1729517290000|2024-10-21 13:28:10|6835.1|6827.1|6824.1|6816.1|6835.1|6827.1|6823.4|6813.6|3
1729517300000|2024-10-21 13:28:20|6825.9|6813.9|6828.4|6816.4|6828.4|6816.4|6823.4|6813.6|6
1729517310000|2024-10-21 13:28:30|6829.1|6817.1|6830|6818|6830|6818|6828.7|6816.7|3
1729517320000|2024-10-21 13:28:40|6830.1|6818.1|6829.4|6817.4|6830.1|6818.1|6829.4|6817.4|1
1729517330000|2024-10-21 13:28:50|6829|6817|6827.1|6815.1|6829|6817|6827.1|6815.1|0
1729517340000|2024-10-21 13:29:00|6826.4|6814.4|6828.7|6816.7|6828.7|6816.7|6826.4|6814.4|0
1729517350000|2024-10-21 13:29:10|6828.1|6816.1|6826.6|6818.6|6828.5|6818.6|6826.6|6816.1|0
1729517360000|2024-10-21 13:29:20|6828.1|6816.1|6826.6|6818.6|6828.1|6818.6|6826.6|6816.1|0
1729517370000|2024-10-21 13:29:30|6828.5|6816.5|6825.7|6817.7|6828.5|6818.4|6823.5|6815.7|8
1729517380000|2024-10-21 13:29:40|6827.7|6815.7|6832.2|6820.2|6832.2|6820.2|6827.7|6815.7|0
1729517390000|2024-10-21 13:29:50|6829.9|6817.9|6829.5|6817.5|6829.9|6817.9|6829.5|6817.5|0
1729517400000|2024-10-21 13:30:00|6829.2|6817.2|6829|6821|6830.3|6821|6829|6817.2|2
1729517420000|2024-10-21 13:30:20|6827.6|6821.6|6828.2|6816.2|6828.2|6821.6|6827.6|6816|4
1729517430000|2024-10-21 13:30:30|6827.2|6819.2|6827.2|6819.2|6827.2|6819.2|6827.2|6819.2|0
1729517440000|2024-10-21 13:30:40|6830.5|6818.5|6830.5|6818.5|6830.5|6818.5|6830.5|6818.5|4
1729517450000|2024-10-21 13:30:50|6833.1|6821.1|6839.9|6827.9|6840.6|6828.6|6833.1|6821.1|1
1729517460000|2024-10-21 13:31:00|6840.3|6828.3|6832.8|6820.8|6840.4|6828.4|6832.8|6820.8|1
1729517470000|2024-10-21 13:31:10|6831.9|6819.9|6831.3|6819.3|6831.9|6819.9|6831.3|6819.3|0
1729517500000|2024-10-21 13:31:40|6831.4|6819.4|6827.4|6815.4|6831.4|6821.5|6826.4|6815.4|3
1729517520000|2024-10-21 13:32:00|6824.1|6816.1|6824.1|6816.1|6824.1|6816.1|6824.1|6816.1|0
1729517540000|2024-10-21 13:32:20|6822.3|6810.3|6821.8|6809.8|6822.3|6810.3|6821.8|6809.8|0
1729517560000|2024-10-21 13:32:40|6819.6|6811.6|6819.6|6811.6|6819.6|6811.6|6819.6|6811.6|0
1729517570000|2024-10-21 13:32:50|6820.1|6812.1|6830.3|6818.3|6830.3|6818.3|6819.6|6811.3|7
1729517580000|2024-10-21 13:33:00|6830.4|6818.4|6830.3|6818.3|6830.4|6818.4|6830.3|6818.3|0
1729517600000|2024-10-21 13:33:20|6830.1|6818.1|6830.1|6818.1|6830.1|6818.1|6830.1|6818.1|0
1729517610000|2024-10-21 13:33:30|6830.3|6818.3|6830.3|6818.3|6830.3|6818.3|6830.3|6818.3|2
1729517620000|2024-10-21 13:33:40|6828.5|6820.5|6827.3|6819.3|6830.6|6823.3|6827.3|6816.8|5
1729517640000|2024-10-21 13:34:00|6827.8|6819.8|6824.3|6812.3|6827.8|6819.8|6823.7|6811.7|7
1729517650000|2024-10-21 13:34:10|6822.5|6814.5|6822.5|6814.5|6822.5|6814.5|6822.5|6814.5|0
1729517660000|2024-10-21 13:34:20|6825.3|6813.3|6825.6|6813.6|6825.9|6813.9|6825.3|6813.3|3
1729517670000|2024-10-21 13:34:30|6824.8|6812.8|6824.8|6812.8|6824.8|6812.8|6824.8|6812.8|0
1729517680000|2024-10-21 13:34:40|6825.6|6813.6|6826.1|6814.1|6826.1|6814.1|6825.6|6813.6|0
1729517690000|2024-10-21 13:34:50|6825.9|6813.9|6824.5|6812.5|6825.9|6813.9|6824.5|6812.5|0
1729517700000|2024-10-21 13:35:00|6825.2|6813.2|6825.2|6813.2|6825.2|6813.2|6825.2|6813.2|0
1729517710000|2024-10-21 13:35:10|6821.1|6809.1|6821.4|6809.4|6821.4|6809.4|6821.1|6809.1|5
1729517720000|2024-10-21 13:35:20|6820.5|6812.5|6820.5|6812.5|6820.5|6812.5|6820.5|6812.5|0
1729517760000|2024-10-21 13:36:00|6821.3|6809.3|6821.4|6809.4|6821.4|6809.4|6821.3|6809.3|3
1729517770000|2024-10-21 13:36:10|6821.8|6809.8|6821.8|6809.8|6821.8|6809.8|6821.8|6809.8|0
1729517780000|2024-10-21 13:36:20|6821.6|6809.6|6821.8|6809.8|6821.8|6809.8|6821.6|6809.6|1
1729517800000|2024-10-21 13:36:40|6821.9|6809.9|6822.3|6814.3|6822.3|6814.3|6820.5|6809.9|2
1729517810000|2024-10-21 13:36:50|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|0
1729517820000|2024-10-21 13:37:00|6821.1|6815.1|6820.3|6808.3|6821.3|6815.1|6820.1|6808.3|2
1729517830000|2024-10-21 13:37:10|6818.2|6810.2|6820.3|6808.3|6820.3|6810.8|6818.2|6808.3|0
1729517840000|2024-10-21 13:37:20|6818.2|6810.2|6820.3|6808.3|6820.7|6810.5|6818.2|6808.3|0
1729517850000|2024-10-21 13:37:30|6818.8|6810.8|6824.5|6812.5|6824.5|6812.5|6816.9|6810|4
1729517870000|2024-10-21 13:37:50|6822.4|6814.4|6824.5|6812.5|6824.5|6814.7|6822.4|6812.4|0
1729517890000|2024-10-21 13:38:10|6822.7|6814.7|6823.1|6815.1|6825.3|6815.1|6822.7|6813.3|0
1729517940000|2024-10-21 13:39:00|6821.1|6814.3|6821.1|6813.1|6822.3|6814.3|6817.3|6808.8|6
1729517950000|2024-10-21 13:39:10|6820.8|6812.8|6818.8|6812.8|6821|6813.8|6818.8|6812|1
1729517960000|2024-10-21 13:39:20|6820|6812|6818.8|6812.8|6820|6812.8|6818.8|6812|0
1729517980000|2024-10-21 13:39:40|6819.2|6813.2|6819.9|6813.9|6820.5|6814.5|6819.2|6813.2|1
1729517990000|2024-10-21 13:39:50|6818.8|6812.8|6818.8|6812.8|6818.8|6812.8|6818.8|6812.8|1
1729518000000|2024-10-21 13:40:00|6819.9|6813.9|6819|6811|6825.4|6814.9|6818.2|6808.5|2
1729518010000|2024-10-21 13:40:10|6819.4|6811.4|6819.7|6811.7|6819.7|6811.7|6819.4|6811.4|0
1729518020000|2024-10-21 13:40:20|6819.5|6811.5|6819.5|6811.5|6819.7|6811.7|6819.5|6811.5|0
1729518030000|2024-10-21 13:40:30|6819.7|6811.7|6819.7|6811.7|6819.7|6811.7|6819.7|6811.7|0
1729518060000|2024-10-21 13:41:00|6818.2|6812.2|6817.7|6811.7|6818.2|6812.2|6817.7|6811.7|0
1729518070000|2024-10-21 13:41:10|6818.4|6812.4|6817|6811|6818.4|6812.4|6817|6811|5
1729518080000|2024-10-21 13:41:20|6817.4|6811.4|6818.7|6810.7|6818.9|6812.9|6817.4|6810.7|2
1729518090000|2024-10-21 13:41:30|6818|6810|6818|6810|6818|6810|6818|6810|0
1729518100000|2024-10-21 13:41:40|6817.4|6809.4|6816.3|6810.3|6817.4|6810.6|6816.3|6809.4|2
1729518110000|2024-10-21 13:41:50|||||||||1
1729518120000|2024-10-21 13:42:00|6816.4|6810.4|6818.8|6810.8|6818.8|6811.9|6816.4|6810.4|4
1729518130000|2024-10-21 13:42:10|6819.3|6813.3|6816.4|6810.4|6820.9|6813.3|6816.4|6810.4|3
1729518160000|2024-10-21 13:42:40|6816.8|6810.8|6820.8|6808.8|6820.8|6811|6814|6806|7
1729518170000|2024-10-21 13:42:50|6817|6811|6822.5|6814.5|6822.5|6814.5|6817|6811|8
1729518180000|2024-10-21 13:43:00|6826.7|6818.7|6833.9|6821.9|6833.9|6821.9|6826.4|6818.4|3
1729518190000|2024-10-21 13:43:10|6834.6|6822.6|6839.2|6827.2|6839.2|6827.2|6833.1|6822.6|2
1729518200000|2024-10-21 13:43:20|6839|6827|6840.1|6828.1|6840.1|6830|6838|6827|0
1729518210000|2024-10-21 13:43:30|6839.8|6827.8|6837.7|6829.7|6839.8|6829.7|6836.6|6826.7|0
1729518220000|2024-10-21 13:43:40|6838.4|6830.4|6834.1|6822.1|6838.4|6830.4|6834.1|6822.1|4
1729518230000|2024-10-21 13:43:50|6833.8|6821.8|6832.6|6824.6|6834.5|6824.6|6832.6|6821.4|2
1729518240000|2024-10-21 13:44:00|6833.4|6825.4|6833.6|6825.6|6835.9|6826|6833.4|6823.8|3
1729518250000|2024-10-21 13:44:10|6832.9|6826.9|6834|6822|6834.5|6826.9|6832.9|6822|13
1729518260000|2024-10-21 13:44:20|6831.5|6819.5|6828.7|6816.7|6831.5|6819.5|6828.7|6816.7|4
1729518270000|2024-10-21 13:44:30|6828.5|6816.5|6824.4|6816.4|6828.7|6816.7|6824.4|6816.4|0
1729518280000|2024-10-21 13:44:40|6823.6|6815.6|6823.6|6815.6|6823.6|6815.6|6823.6|6815.6|0
1729518290000|2024-10-21 13:44:50|6824.2|6812.2|6825|6813|6825|6814.8|6822.8|6812.2|3
1729518300000|2024-10-21 13:45:00|6824.3|6812.3|6818.4|6812.4|6824.3|6814.1|6818.2|6810.4|12
1729518310000|2024-10-21 13:45:10|6818.2|6812.2|6816.9|6808.9|6818.2|6812.2|6816.7|6808.7|1
1729518320000|2024-10-21 13:45:20|6817|6809|6817.2|6809.2|6818|6809.4|6815.4|6805.4|11
1729518330000|2024-10-21 13:45:30|6817|6809|6816.5|6810.5|6817.4|6810.5|6816.2|6809|0
1729518340000|2024-10-21 13:45:40|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|0
1729518360000|2024-10-21 13:46:00|6816.9|6810.9|6796.7|6788.7|6817.4|6811|6796.7|6786.5|11
1729518370000|2024-10-21 13:46:10|6798.5|6786.5|6798.1|6790.1|6798.8|6790.1|6795.9|6786.5|2
1729518380000|2024-10-21 13:46:20|6797.4|6789.4|6791.9|6779.9|6798.9|6789.4|6790|6778.5|26
1729518390000|2024-10-21 13:46:30|6791.6|6779.6|6792.4|6786.4|6793.5|6786.4|6789.4|6779.6|4
1729518400000|2024-10-21 13:46:40|6790.8|6784.8|6787.4|6781.4|6793.2|6784.8|6787.4|6781.1|13
1729518410000|2024-10-21 13:46:50|6788.9|6780.9|6788.7|6782.7|6790.2|6783.7|6788.4|6780.4|8
1729518420000|2024-10-21 13:47:00|6789.6|6781.6|6788.7|6782.7|6789.6|6782.7|6788.4|6781.6|6
1729518430000|2024-10-21 13:47:10|6792.9|6784.9|6797.6|6785.6|6797.8|6786|6792.9|6784.1|2
1729518440000|2024-10-21 13:47:20|6801.8|6789.8|6801.8|6789.8|6801.8|6789.8|6801.8|6789.8|0
1729518450000|2024-10-21 13:47:30|6801|6789|6799.5|6791.5|6801|6791.5|6799.2|6789|0
1729518460000|2024-10-21 13:47:40|6800.4|6792.4|6811.6|6799.6|6811.6|6799.6|6800.1|6792.4|8
1729518470000|2024-10-21 13:47:50|6813.5|6801.5|6814.7|6802.7|6814.7|6802.7|6813.5|6801.5|0
1729518480000|2024-10-21 13:48:00|6816.9|6804.9|6816.8|6804.8|6816.9|6804.9|6816.8|6804.8|0
1729518490000|2024-10-21 13:48:10|6817.3|6805.3|6819|6807|6819.1|6807.1|6814.1|6805.1|2
1729518500000|2024-10-21 13:48:20|6820.1|6808.1|6822.2|6810.2|6822.3|6810.3|6820.1|6808.1|2
1729518510000|2024-10-21 13:48:30|6823.4|6811.4|6820.2|6808.2|6823.4|6811.4|6819.5|6807.5|1
1729518530000|2024-10-21 13:48:50|6822.6|6810.6|6826.3|6814.3|6826.3|6814.3|6822.6|6810.6|0
1729518540000|2024-10-21 13:49:00|6826.2|6814.2|6825.2|6813.2|6826.2|6814.2|6825.2|6813.2|0
1729518550000|2024-10-21 13:49:10|6825.7|6813.7|6825.7|6813.7|6825.7|6813.7|6825.7|6813.7|0
1729518560000|2024-10-21 13:49:20|6825.8|6813.8|6825.8|6813.8|6825.8|6813.8|6825.8|6813.8|0
1729518570000|2024-10-21 13:49:30|6825.3|6813.3|6825.2|6813.2|6825.3|6813.3|6825.2|6813.2|0
1729518580000|2024-10-21 13:49:40|6825.3|6813.3|6825|6813|6825.3|6815.7|6823.7|6813|1
1729518590000|2024-10-21 13:49:50|6825.2|6813.2|6821.7|6809.7|6825.2|6815|6821.7|6809.7|2
1729518600000|2024-10-21 13:50:00|6821.8|6809.8|6821.4|6809.4|6821.8|6809.8|6821.4|6809.4|2
1729518610000|2024-10-21 13:50:10|6820.8|6808.8|6820.5|6808.5|6820.8|6811.1|6818.7|6808.5|3
1729518620000|2024-10-21 13:50:20|6819|6811|6818.8|6810.8|6819|6811|6818.8|6810.8|0
1729518630000|2024-10-21 13:50:30|6818.2|6810.2|6818.2|6810.2|6818.2|6810.2|6818.2|6810.2|2
1729518640000|2024-10-21 13:50:40|6817|6811|6824.7|6812.7|6824.7|6812.7|6816.3|6809.4|9
1729518650000|2024-10-21 13:50:50|6824.8|6812.8|6822.2|6814.2|6824.8|6814.2|6821.4|6812.7|1
1729518660000|2024-10-21 13:51:00|6821.2|6813.2|6821.1|6809.1|6821.2|6813.9|6819.9|6809.1|4
1729518670000|2024-10-21 13:51:10|6821.2|6809.2|6822.2|6810.2|6822.2|6810.2|6821.2|6809.2|4
1729518680000|2024-10-21 13:51:20|6820.2|6812.2|6829.4|6817.4|6829.4|6818.4|6820.2|6812.2|2
1729518690000|2024-10-21 13:51:30|6827.7|6819.7|6829.9|6821.9|6829.9|6821.9|6827.5|6819.5|4
1729518710000|2024-10-21 13:51:50|6830.3|6822.3|6837.4|6829.4|6839.5|6829.4|6830.3|6822.3|6
1729518720000|2024-10-21 13:52:00|6837.5|6829.5|6850|6838|6850.1|6840.3|6837.5|6829.5|3
1729518730000|2024-10-21 13:52:10|6849.8|6837.8|6844.9|6832.9|6850.1|6838.1|6843.4|6832.9|4
1729518740000|2024-10-21 13:52:20|6844|6832|6842.3|6830.3|6844.1|6832.1|6841.8|6829.8|2
1729518750000|2024-10-21 13:52:30|6841.2|6829.2|6841.2|6829.2|6841.3|6829.3|6841.2|6829.2|0
1729518760000|2024-10-21 13:52:40|6841|6829|6837.3|6829.3|6841.3|6831.6|6836.9|6828.2|1
1729518770000|2024-10-21 13:52:50|6837.5|6829.5|6836|6830|6837.5|6830|6836|6828.5|0
1729518780000|2024-10-21 13:53:00|6837.1|6831.1|6843.6|6831.6|6843.6|6831.6|6835.9|6829.9|9
1729518790000|2024-10-21 13:53:10|6843.9|6831.9|6844|6832|6844|6832.5|6840.5|6830.6|1
1729518820000|2024-10-21 13:53:40|6844.7|6832.7|6844.7|6832.7|6844.7|6832.7|6844.7|6832.7|0
1729518830000|2024-10-21 13:53:50|6844.9|6832.9|6846.5|6834.5|6846.5|6834.5|6844.9|6832.9|0
1729518840000|2024-10-21 13:54:00|6846.8|6834.8|6846.7|6834.7|6846.8|6834.8|6846.7|6834.7|1
1729518850000|2024-10-21 13:54:10|6846.5|6834.5|6846.5|6834.5|6846.5|6834.5|6846.5|6834.5|1
1729518860000|2024-10-21 13:54:20|6849.2|6841.2|6854.9|6842.9|6854.9|6845.4|6849.2|6841.2|4
1729518870000|2024-10-21 13:54:30|6853|6845|6865.2|6853.2|6865.2|6853.2|6853|6843.2|4
1729518890000|2024-10-21 13:54:50|6865.5|6853.5|6865.2|6853.2|6867.6|6855.6|6865.2|6853.2|3
1729518900000|2024-10-21 13:55:00|6865.6|6853.6|6864.1|6856.1|6865.6|6858.5|6864.1|6853.6|4
1729518910000|2024-10-21 13:55:10|6866|6854|6857.8|6849.8|6866|6854|6857.8|6848.8|2
1729518920000|2024-10-21 13:55:20|6858.3|6850.3|6858.3|6850.3|6858.3|6850.3|6858.3|6850.3|1
1729518930000|2024-10-21 13:55:30|6857.9|6849.9|6857.8|6849.8|6857.9|6849.9|6857.8|6849.8|1
1729518940000|2024-10-21 13:55:40|6857.9|6849.9|6855.6|6843.6|6857.9|6850.1|6855.4|6843.4|2
1729518950000|2024-10-21 13:55:50|6855.4|6843.4|6859.8|6847.8|6861.9|6849.9|6855.4|6843.4|1
1729518960000|2024-10-21 13:56:00|6860.1|6848.1|6853.6|6841.6|6860.1|6848.1|6851.2|6839.2|5
1729519010000|2024-10-21 13:56:50|6854.6|6842.6|6853.1|6841.1|6854.6|6842.6|6853.1|6841.1|0
1729519020000|2024-10-21 13:57:00|6852.8|6840.8|6852.8|6840.8|6852.8|6840.8|6852.8|6840.8|0
1729519030000|2024-10-21 13:57:10|6852.4|6840.4|6849.8|6837.8|6852.4|6840.4|6846.6|6834.6|9
1729519040000|2024-10-21 13:57:20|6849.6|6837.6|6853.6|6841.6|6853.8|6841.8|6849.6|6837.6|3
1729519050000|2024-10-21 13:57:30|6854.3|6842.3|6854.3|6842.3|6854.3|6842.3|6854.3|6842.3|0
1729519060000|2024-10-21 13:57:40|6856.6|6844.6|6861.7|6849.7|6861.7|6849.7|6856.6|6844.6|0
1729519070000|2024-10-21 13:57:50|6862.7|6850.7|6864.9|6852.9|6865.4|6853.4|6862.6|6850.6|0
1729519080000|2024-10-21 13:58:00|6864.6|6852.6|6866.4|6854.4|6866.4|6854.4|6864.3|6852.3|0
1729519090000|2024-10-21 13:58:10|6867.4|6855.4|6867.4|6855.4|6867.4|6855.4|6867.4|6855.4|0
1729519100000|2024-10-21 13:58:20|6865.3|6857.3|6865.3|6857.3|6865.3|6857.3|6865.3|6857.3|0
1729519110000|2024-10-21 13:58:30|6864.9|6856.9|6864.9|6856.9|6864.9|6856.9|6864.9|6856.9|0
1729519120000|2024-10-21 13:58:40|6865.7|6853.7|6862.9|6850.9|6865.7|6853.7|6862.9|6850.9|3
1729519130000|2024-10-21 13:58:50|6863.4|6851.4|6862.9|6850.9|6863.4|6851.4|6862.9|6850.9|0
1729519140000|2024-10-21 13:59:00|6862.5|6850.5|6862.1|6850.1|6862.5|6852.4|6860|6850.1|0
1729519150000|2024-10-21 13:59:10|6860.1|6852.1|6860.1|6852.1|6860.1|6852.1|6860.1|6852.1|0
1729519170000|2024-10-21 13:59:30|6859.8|6851.8|6860|6854|6860|6854|6859.8|6851.8|0
1729519180000|2024-10-21 13:59:40|6859.6|6853.6|6862.8|6850.8|6862.8|6853.6|6859.6|6850.5|6
1729519190000|2024-10-21 13:59:50|6859.9|6851.9|6862|6850|6862|6851.9|6859.9|6850|0
1729519200000|2024-10-21 14:00:00|6861.9|6849.9|6859.5|6851.5|6862|6851.9|6859.5|6849.8|0
1729519210000|2024-10-21 14:00:10|6858.8|6850.8|6860.5|6852.5|6862|6852.5|6858.8|6850|4
1729519220000|2024-10-21 14:00:20|6862.3|6850.3|6860.6|6852.6|6862.3|6852.6|6860.5|6850.3|0
1729519250000|2024-10-21 14:00:50|6859.5|6853.5|6855.9|6843.9|6860.6|6853.5|6855.9|6843.9|9
1729519260000|2024-10-21 14:01:00|6855.2|6843.2|6853.5|6845.5|6855.2|6845.5|6853.5|6843.2|0
1729519270000|2024-10-21 14:01:10|6853|6847|6853.4|6841.4|6854.9|6847.4|6853|6841.4|9
1729519280000|2024-10-21 14:01:20|6852.7|6844.7|6853.5|6845.5|6853.5|6845.5|6852.7|6844.7|0
1729519300000|2024-10-21 14:01:40|6854.2|6846.2|6855.2|6843.2|6855.2|6847.5|6853.3|6843.2|6
1729519320000|2024-10-21 14:02:00|6853.1|6845.1|6850.8|6838.8|6853.1|6845.1|6847.8|6838.1|4
1729519330000|2024-10-21 14:02:10|6849|6841|6849|6841|6849|6841|6849|6841|0
1729519340000|2024-10-21 14:02:20|6848.8|6840.8|6848.8|6840.8|6848.8|6840.8|6848.8|6840.8|0
1729519350000|2024-10-21 14:02:30|6848.5|6840.5|6851.5|6839.5|6851.5|6841.3|6847.3|6839.5|1
1729519360000|2024-10-21 14:02:40|6850|6838|6845.9|6833.9|6850|6840.4|6845.8|6833.8|11
1729519370000|2024-10-21 14:02:50|6846.6|6834.6|6843.4|6837.4|6846.9|6837.4|6843.4|6834.6|1
1729519380000|2024-10-21 14:03:00|6843.2|6837.2|6845.5|6833.5|6846.2|6837.2|6841|6833.5|7
1729519390000|2024-10-21 14:03:10|6845.2|6833.2|6863|6851|6863|6851|6845.2|6833.2|25
1729519400000|2024-10-21 14:03:20|6862.1|6850.1|6862|6854|6863|6854|6862|6850.1|0
1729519410000|2024-10-21 14:03:30|6865.5|6853.5|6863.7|6851.7|6865.5|6853.5|6863|6851|0
1729519430000|2024-10-21 14:03:50|6861.6|6849.6|6861.6|6849.6|6861.6|6849.6|6861.6|6849.6|0
1729519440000|2024-10-21 14:04:00|6861.5|6849.5|6857.3|6845.3|6861.5|6852|6856.1|6844.1|2
1729519450000|2024-10-21 14:04:10|6857|6845|6857|6845|6857|6845|6857|6845|0
1729519460000|2024-10-21 14:04:20|6857.2|6845.2|6857.9|6845.9|6857.9|6845.9|6857|6845|0
1729519470000|2024-10-21 14:04:30|6855|6847|6855|6847|6855|6847|6855|6847|0
1729519480000|2024-10-21 14:04:40|6856.1|6848.1|6856.1|6848.1|6856.1|6848.1|6856.1|6848.1|0
1729519490000|2024-10-21 14:04:50|6855.3|6847.3|6855.3|6847.3|6855.3|6847.3|6855.3|6847.3|0
1729519500000|2024-10-21 14:05:00|6854.9|6846.9|6853.3|6841.3|6854.9|6846.9|6852.7|6841.1|5
1729519510000|2024-10-21 14:05:10|6853.5|6841.5|6854.3|6842.3|6854.3|6842.3|6853.5|6841.5|2
1729519520000|2024-10-21 14:05:20|6857.6|6845.6|6861.4|6849.4|6861.9|6849.9|6857.6|6845.6|5
1729519530000|2024-10-21 14:05:30|6861.5|6849.5|6860|6848|6861.7|6849.7|6860|6848|0
1729519540000|2024-10-21 14:05:40|6858.9|6846.9|6858.9|6846.9|6858.9|6846.9|6858.9|6846.9|0
1729519570000|2024-10-21 14:06:10|6859.4|6847.4|6862.8|6850.8|6862.8|6850.8|6856.1|6844.7|4
1729519600000|2024-10-21 14:06:40|6863.2|6851.2|6862.3|6850.3|6863.2|6851.2|6862.3|6850.3|1
1729519610000|2024-10-21 14:06:50|6862.4|6850.4|6863|6851|6863.2|6851.2|6862.4|6850.4|0
1729519630000|2024-10-21 14:07:10|6862.9|6850.9|6862.5|6850.5|6862.9|6850.9|6861.8|6849.8|0
1729519650000|2024-10-21 14:07:30|6862|6850|6862.1|6850.1|6862.1|6850.1|6862|6850|0
1729519660000|2024-10-21 14:07:40|6862|6850|6860|6848|6862|6850|6860|6848|1
1729519680000|2024-10-21 14:08:00|6860.1|6848.1|6865.6|6853.6|6865.6|6853.6|6858.2|6848.1|6
1729519690000|2024-10-21 14:08:10|6864.9|6852.9|6868.3|6856.3|6869.4|6857.4|6864.9|6852.9|1
1729519700000|2024-10-21 14:08:20|6867.4|6855.4|6867|6855|6867.4|6856.9|6864.9|6855|0
1729519710000|2024-10-21 14:08:30|6867.4|6855.4|6867.4|6855.4|6867.4|6855.4|6867.4|6855.4|0
1729519730000|2024-10-21 14:08:50|6864.9|6856.9|6865.9|6857.9|6867.8|6858.3|6864.9|6855.4|0
1729519740000|2024-10-21 14:09:00|6873.1|6861.1|6872.9|6860.9|6874.1|6862.1|6869.5|6859.4|3
1729519760000|2024-10-21 14:09:20|6873.3|6861.3|6886.3|6874.3|6887.1|6875.1|6873.3|6861.3|6
1729519770000|2024-10-21 14:09:30|6886.6|6874.6|6892.4|6880.4|6892.4|6880.4|6886.6|6874.6|8
1729519780000|2024-10-21 14:09:40|6892|6880|6893.9|6881.9|6894|6882|6891|6879|1
1729519790000|2024-10-21 14:09:50|6893.4|6881.4|6893.4|6881.4|6893.4|6881.4|6893.4|6881.4|0
1729519800000|2024-10-21 14:10:00|6892.9|6880.9|6887.5|6881.5|6892.9|6881.9|6886.8|6880.5|7
1729519810000|2024-10-21 14:10:10|6892.9|6880.9|6892.9|6880.9|6892.9|6880.9|6892.9|6880.9|0
1729519820000|2024-10-21 14:10:20|6892|6880|6895.6|6883.6|6895.6|6883.6|6890.2|6880|4
1729519830000|2024-10-21 14:10:30|6895.8|6883.8|6902.6|6890.6|6902.6|6892.2|6895.6|6883.6|6
1729519840000|2024-10-21 14:10:40|6902.7|6890.7|6902.2|6894.2|6903.4|6894.2|6901.7|6890.4|0
1729519850000|2024-10-21 14:10:50|6904|6898|6913.1|6901.1|6913.1|6901.1|6902.2|6896.2|3
1729519860000|2024-10-21 14:11:00|6913.2|6901.2|6913.7|6905.7|6914.4|6906.8|6912.8|6901.2|1
1729519870000|2024-10-21 14:11:10|6912.9|6904.9|6919.2|6911.2|6921.7|6911.8|6911.6|6904.5|4
1729519880000|2024-10-21 14:11:20|6921.7|6909.7|6912.6|6900.6|6921.7|6911.3|6912.6|6900.6|5
1729519890000|2024-10-21 14:11:30|6912.7|6900.7|6914|6902|6914|6902|6908.3|6900.3|1
1729519900000|2024-10-21 14:11:40|6913.8|6901.8|6913.8|6901.8|6913.8|6901.8|6913.8|6901.8|0
1729519910000|2024-10-21 14:11:50|6914.3|6902.3|6914.3|6902.3|6914.3|6902.3|6914.3|6902.3|0
1729519920000|2024-10-21 14:12:00|6914.5|6902.5|6913.2|6901.2|6914.5|6903.8|6911.8|6900.9|1
1729519930000|2024-10-21 14:12:10|6913.1|6901.1|6917.9|6905.9|6918.4|6908.9|6908.7|6899.7|20
1729519940000|2024-10-21 14:12:20|6918.1|6906.1|6930.4|6918.4|6930.4|6918.4|6918.1|6906.1|3
1729519950000|2024-10-21 14:12:30|6931.2|6919.2|6928.4|6916.4|6931.2|6919.2|6926.9|6914.9|1
1729519960000|2024-10-21 14:12:40|6926.9|6918.9|6926.9|6918.9|6926.9|6918.9|6926.9|6918.9|0
1729519970000|2024-10-21 14:12:50|6925.9|6919.9|6927.9|6921.9|6928.8|6921.9|6924.4|6918.4|4
1729519980000|2024-10-21 14:13:00|6930.9|6922.9|6936.1|6924.1|6936.1|6924.1|6929.8|6919.7|6
1729519990000|2024-10-21 14:13:10|6937.7|6925.7|6937.7|6929.7|6938.8|6929.7|6937|6925.7|3
1729520000000|2024-10-21 14:13:20|6939.6|6927.6|6937.8|6929.8|6939.6|6929.8|6937.3|6927.6|7
1729520010000|2024-10-21 14:13:30|6935.8|6928.8|6939.3|6931.3|6940.8|6931.3|6935.8|6928.8|1
1729520020000|2024-10-21 14:13:40|6939.2|6931.2|6946.1|6934.1|6946.1|6934.8|6939.2|6930.1|5
1729520030000|2024-10-21 14:13:50|6946.3|6934.3|6945.6|6933.6|6946.6|6934.6|6945.6|6933.6|1
1729520050000|2024-10-21 14:14:10|6943.3|6935.3|6945.6|6933.6|6945.6|6935.3|6941.7|6931.8|9
1729520060000|2024-10-21 14:14:20|6946.5|6934.5|6946|6934|6946.5|6934.5|6946|6934|2
1729520070000|2024-10-21 14:14:30|6944.6|6932.6|6944.9|6936.9|6946|6936.9|6943.7|6931.7|4
1729520080000|2024-10-21 14:14:40|6944.1|6938.1|6944.1|6938.1|6944.4|6938.4|6943.4|6937.4|2
1729520090000|2024-10-21 14:14:50|6947.2|6935.2|6945.4|6933.4|6948.2|6938.9|6945.2|6933.2|8
1729520100000|2024-10-21 14:15:00|6945|6933|6937.1|6925.1|6945|6933|6930.1|6918.1|20
1729520120000|2024-10-21 14:15:20|6934.3|6922.3|6931.3|6923.3|6934.8|6923.3|6931.3|6922.3|6
1729520130000|2024-10-21 14:15:30|6929.3|6921.3|6936.2|6924.2|6936.2|6924.2|6929.3|6921.3|4
1729520140000|2024-10-21 14:15:40|6937.4|6925.4|6940.9|6928.9|6940.9|6928.9|6936.8|6924.8|27
1729520150000|2024-10-21 14:15:50|6937|6925|6932.6|6920.6|6937.1|6925.1|6932.6|6920.6|1
1729520160000|2024-10-21 14:16:00|6932.2|6920.2|6944.1|6932.1|6944.1|6933.1|6931.1|6919.1|11
1729520180000|2024-10-21 14:16:20|6942.2|6934.2|6943|6931|6943|6934.9|6940.6|6931|1
1729520190000|2024-10-21 14:16:30|6943.2|6931.2|6943|6931|6943.2|6931.2|6943|6931|1
1729520200000|2024-10-21 14:16:40|6942.9|6930.9|6939.7|6933.7|6942.9|6933.7|6939.7|6930.9|1
1729520210000|2024-10-21 14:16:50|6939.6|6933.6|6941.5|6929.5|6941.9|6933.6|6939.6|6928.9|1
1729520220000|2024-10-21 14:17:00|6941.4|6929.4|6940.1|6928.1|6941.4|6929.4|6940.1|6928.1|0
1729520230000|2024-10-21 14:17:10|6939.8|6927.8|6939.8|6927.8|6939.8|6927.8|6939.8|6927.8|1
1729520240000|2024-10-21 14:17:20|6937.4|6929.4|6938.4|6926.4|6938.4|6929.4|6936.2|6924.2|4
1729520250000|2024-10-21 14:17:30|6938.1|6926.1|6938.4|6926.4|6938.4|6926.4|6937.9|6925.9|0
1729520260000|2024-10-21 14:17:40|6938.7|6926.7|6938.7|6926.7|6938.7|6926.7|6938.7|6926.7|0
1729520270000|2024-10-21 14:17:50|6937.9|6925.9|6941.1|6929.1|6941.2|6929.2|6937.9|6925.9|16
1729520280000|2024-10-21 14:18:00|6942.1|6930.1|6941.5|6929.5|6942.1|6930.1|6941.5|6929.5|3
1729520290000|2024-10-21 14:18:10|6941.1|6929.1|6939.5|6927.5|6941.1|6929.1|6938.5|6926.5|4
1729520300000|2024-10-21 14:18:20|6939.3|6927.3|6939.5|6927.5|6939.5|6927.5|6939.3|6927.3|1
1729520310000|2024-10-21 14:18:30|6939.6|6927.6|6939.6|6927.6|6939.6|6927.6|6939.6|6927.6|0
1729520320000|2024-10-21 14:18:40|6940.8|6928.8|6940.5|6928.5|6940.8|6928.8|6940.5|6928.5|0
1729520330000|2024-10-21 14:18:50|6938.7|6930.7|6941.6|6929.6|6941.9|6934|6938.7|6929.6|4
1729520340000|2024-10-21 14:19:00|6940.5|6928.5|6935.3|6929.3|6940.5|6931.1|6935.3|6927.8|1
1729520350000|2024-10-21 14:19:10|6931.6|6919.6|6929.9|6917.9|6931.8|6920.4|6928.4|6917.9|2
1729520360000|2024-10-21 14:19:20|6927.6|6919.6|6924.4|6916.4|6927.6|6919.6|6924.4|6916.4|4
1729520370000|2024-10-21 14:19:30|6924.3|6916.3|6920.3|6912.3|6924.3|6916.3|6920.3|6911.3|2
1729520380000|2024-10-21 14:19:40|6917.3|6905.3|6918.7|6910.7|6919.9|6910.7|6915.8|6904.6|9
1729520390000|2024-10-21 14:19:50|6921.9|6909.9|6922|6910|6922.1|6910.1|6921.9|6909.9|0
1729520410000|2024-10-21 14:20:10|6921|6913|6921|6913|6921|6913|6921|6913|1
1729520420000|2024-10-21 14:20:20|6925.6|6913.6|6925|6917|6925.6|6917|6925|6913.6|2
1729520430000|2024-10-21 14:20:30|6926.4|6914.4|6925.4|6919.4|6926.4|6919.4|6924.4|6914.4|2
1729520440000|2024-10-21 14:20:40|6925.7|6919.7|6925.7|6919.7|6925.7|6919.7|6925.7|6919.7|0
1729520460000|2024-10-21 14:21:00|6926.4|6920.4|6929.6|6921.6|6929.6|6921.6|6926.4|6920.1|2
1729520470000|2024-10-21 14:21:10|6928.8|6920.8|6942.7|6930.7|6942.7|6930.9|6928.8|6920.8|6
1729520480000|2024-10-21 14:21:20|6942.2|6930.2|6944.5|6932.5|6944.5|6932.5|6942.2|6930.2|1
1729520490000|2024-10-21 14:21:30|6944.8|6932.8|6945.2|6933.2|6945.5|6933.5|6944.7|6932.7|1
1729520500000|2024-10-21 14:21:40|6945.6|6933.6|6945.6|6933.6|6945.6|6933.6|6945.6|6933.6|0
1729520520000|2024-10-21 14:22:00|6946.2|6934.2|6943.7|6931.7|6947.2|6935.2|6943.7|6931.7|0
1729520530000|2024-10-21 14:22:10|6943.4|6931.4|6940.8|6928.8|6943.4|6931.4|6940.8|6928.8|3
1729520540000|2024-10-21 14:22:20|6937.1|6929.1|6938.8|6930.8|6938.8|6930.8|6937.1|6929.1|2
1729520550000|2024-10-21 14:22:30|6939|6931|6938.8|6930.8|6939|6931|6938.8|6930.8|0
1729520560000|2024-10-21 14:22:40|6939|6931|6939|6931|6939|6931|6939|6931|0
1729520570000|2024-10-21 14:22:50|6937.1|6931.1|6944.5|6932.5|6944.5|6932.8|6937.1|6930.2|1
1729520580000|2024-10-21 14:23:00|6945.8|6933.8|6943.5|6935.5|6946.7|6935.5|6942.8|6932.7|2
1729520590000|2024-10-21 14:23:10|6943.7|6935.7|6943.7|6935.7|6943.7|6935.7|6943.7|6935.7|2
1729520610000|2024-10-21 14:23:30|6941.2|6933.2|6940.9|6932.9|6942.9|6933.2|6940.2|6930.9|3
1729520620000|2024-10-21 14:23:40|6940.7|6932.7|6940.9|6932.9|6940.9|6932.9|6940.4|6932.4|0
1729520630000|2024-10-21 14:23:50|6941|6933|6941|6933|6941|6933|6941|6933|1
1729520640000|2024-10-21 14:24:00|6938.6|6932.6|6938|6932|6939.9|6933.1|6938|6931.9|3
1729520650000|2024-10-21 14:24:10|6938.1|6932.1|6936.4|6928.4|6938.5|6932.5|6936.4|6928.4|3
1729520660000|2024-10-21 14:24:20|6938.9|6926.9|6939.9|6927.9|6939.9|6930.4|6936.7|6926.5|1
1729520670000|2024-10-21 14:24:30|6938.9|6926.9|6938.9|6926.9|6938.9|6926.9|6938.9|6926.9|0
1729520690000|2024-10-21 14:24:50|6935.6|6927.6|6933.6|6927.6|6935.6|6928.1|6933.6|6927.1|0
1729520700000|2024-10-21 14:25:00|6931.9|6923.9|6941.1|6935.1|6942.9|6936.4|6931.9|6923.9|4
1729520710000|2024-10-21 14:25:10|6941|6935|6950.1|6938.1|6951.9|6942|6941|6933.9|6
1729520720000|2024-10-21 14:25:20|6949.7|6937.7|6947.5|6935.5|6949.7|6939.1|6945.4|6933.4|0
1729520730000|2024-10-21 14:25:30|6946|6938|6948|6936|6948|6938|6946|6935.5|0
1729520740000|2024-10-21 14:25:40|6948.6|6936.6|6948.6|6936.6|6948.6|6936.6|6948.6|6936.6|0
1729520750000|2024-10-21 14:25:50|6946.7|6938.7|6949.2|6937.2|6949.2|6939.4|6946.7|6937.2|1
1729520780000|2024-10-21 14:26:20|6946.6|6938.6|6946.6|6938.6|6946.6|6938.6|6946.6|6938.6|1
1729520790000|2024-10-21 14:26:30|6945.9|6937.9|6948.9|6936.9|6950.2|6939|6945|6936.9|1
1729520800000|2024-10-21 14:26:40|6949.2|6937.2|6949.2|6937.2|6949.2|6937.2|6949.2|6937.2|0
1729520810000|2024-10-21 14:26:50|6950.8|6938.8|6950.5|6938.5|6950.8|6940.3|6948.3|6938.5|16
1729520820000|2024-10-21 14:27:00|6948.6|6940.6|6949.3|6941.3|6949.8|6941.8|6948.6|6940.6|1
1729520830000|2024-10-21 14:27:10|6949.7|6941.7|6949.7|6941.7|6949.7|6941.7|6949.7|6941.7|0
1729520880000|2024-10-21 14:28:00|6948.6|6940.6|6945.7|6939.7|6951.3|6941.1|6945.2|6936.3|24
1729520910000|2024-10-21 14:28:30|6945.4|6939.4|6945.5|6939.5|6947|6939.9|6945.4|6939|2
1729520920000|2024-10-21 14:28:40|6945.6|6939.6|6945.6|6939.6|6945.6|6939.6|6945.6|6939.6|2
1729520930000|2024-10-21 14:28:50|6944.5|6936.5|6944.5|6936.5|6944.5|6936.5|6944.5|6936.5|5
1729520940000|2024-10-21 14:29:00|6943.4|6935.4|6946.1|6940.1|6946.1|6940.1|6943.4|6935.4|2
1729520950000|2024-10-21 14:29:10|6945.4|6939.4|6944.4|6936.4|6945.4|6939.4|6944.4|6936.4|3
1729520960000|2024-10-21 14:29:20|6944.7|6936.7|6944.7|6936.7|6944.7|6936.7|6944.7|6936.7|1
1729520970000|2024-10-21 14:29:30|6946.4|6938.4|6943|6931|6946.4|6938.4|6943|6931|1
1729520980000|2024-10-21 14:29:40|6942.6|6930.6|6942.6|6930.6|6942.6|6930.6|6942.3|6930.3|1
1729520990000|2024-10-21 14:29:50|6942.2|6930.2|6935|6923|6942.2|6930.2|6933|6921|1
1729521000000|2024-10-21 14:30:00|6934.7|6922.7|6932.8|6920.8|6934.7|6924.3|6932.3|6920.8|2
1729521010000|2024-10-21 14:30:10|6932.4|6920.4|6927.2|6919.2|6932.4|6920.4|6924.3|6917.5|5
1729521030000|2024-10-21 14:30:30|6926.8|6921.2|6926.1|6920.1|6927.2|6921.2|6925.3|6918.8|3
1729521040000|2024-10-21 14:30:40|6923.5|6917.5|6922.2|6916.2|6924.6|6917.5|6921.1|6912.6|1
1729521050000|2024-10-21 14:30:50|6922.1|6916.1|6921.8|6913.8|6922.8|6916.1|6919.6|6909.8|4
1729521060000|2024-10-21 14:31:00|6920.8|6912.8|6916.6|6904.6|6920.8|6913.3|6913.6|6904.6|4
1729521070000|2024-10-21 14:31:10|6914.1|6902.1|6911.1|6899.1|6916.2|6907.2|6910.8|6898.8|8
1729521080000|2024-10-21 14:31:20|6910.9|6898.9|6910.4|6898.4|6912.3|6900.3|6910.4|6898.4|1
1729521090000|2024-10-21 14:31:30|6910.2|6898.2|6910.4|6898.4|6910.4|6898.4|6909.8|6897.8|0
1729521100000|2024-10-21 14:31:40|6910.9|6898.9|6910.9|6898.9|6910.9|6898.9|6910.9|6898.9|0
1729521120000|2024-10-21 14:32:00|6912.4|6900.4|6914.7|6902.7|6914.9|6902.9|6912.4|6900.4|1
1729521130000|2024-10-21 14:32:10|6914.9|6902.9|6916|6904|6916.5|6904.5|6914.9|6902.9|3
1729521140000|2024-10-21 14:32:20|6915.5|6903.5|6917.1|6905.1|6917.8|6905.8|6915.5|6903.5|0
1729521150000|2024-10-21 14:32:30|6917.4|6905.4|6914.9|6902.9|6917.4|6905.4|6911.6|6899.6|15
1729521160000|2024-10-21 14:32:40|6914.6|6902.6|6911.2|6899.2|6914.6|6903.3|6910.9|6899.2|3
1729521170000|2024-10-21 14:32:50|6906.7|6894.7|6906.7|6894.7|6906.7|6894.7|6906.7|6894.7|0
1729521180000|2024-10-21 14:33:00|6905.9|6893.9|6902.7|6894.7|6905.9|6894.7|6902.7|6893.3|0
1729521190000|2024-10-21 14:33:10|6901.9|6895.9|6907.7|6895.7|6907.7|6897.2|6901.9|6895.7|0
1729521210000|2024-10-21 14:33:30|6906.9|6894.9|6907.2|6895.2|6907.2|6895.2|6906.9|6894.9|0
1729521220000|2024-10-21 14:33:40|6908.3|6896.3|6905.8|6897.8|6908.3|6897.8|6905.8|6896.3|0
1729521230000|2024-10-21 14:33:50|6904.8|6896.8|6903.6|6895.6|6904.8|6896.8|6903.6|6895.6|5
1729521240000|2024-10-21 14:34:00|6904.6|6896.6|6903.6|6897.6|6907.3|6897.6|6903.6|6895.2|0
1729521250000|2024-10-21 14:34:10|6903.4|6897.4|6893.9|6881.9|6903.4|6897.4|6890.4|6881.9|11
1729521260000|2024-10-21 14:34:20|6894.3|6882.3|6893.6|6881.6|6894.8|6882.8|6893.6|6881.6|1
1729521270000|2024-10-21 14:34:30|6893.5|6881.5|6892.3|6880.3|6893.5|6881.5|6892.3|6880.3|0
1729521280000|2024-10-21 14:34:40|6891.6|6879.6|6891.6|6879.6|6891.6|6879.6|6891.6|6879.6|0
1729521290000|2024-10-21 14:34:50|6890.8|6878.8|6888.4|6880.4|6890.8|6880.4|6887.7|6877.9|0
1729521300000|2024-10-21 14:35:00|6888.8|6880.8|6893.7|6881.7|6893.8|6881.8|6888.8|6880.8|2
1729521310000|2024-10-21 14:35:10|6893.8|6881.8|6893.8|6881.8|6893.8|6881.8|6893.7|6881.7|0
1729521320000|2024-10-21 14:35:20|6891|6879|6890.2|6878.2|6891|6879|6890.1|6878.1|3
1729521330000|2024-10-21 14:35:30|6890.4|6878.4|6890.2|6878.2|6890.4|6878.4|6890.2|6878.2|2
1729521340000|2024-10-21 14:35:40|||||||||2
1729521360000|2024-10-21 14:36:00|6889.5|6877.5|6889.4|6877.4|6889.5|6877.5|6889.4|6877.4|0
1729521370000|2024-10-21 14:36:10|6888.1|6876.1|6888.3|6876.3|6888.3|6876.3|6888.1|6876.1|0
1729521380000|2024-10-21 14:36:20|6888.1|6876.1|6888.1|6876.1|6888.3|6876.3|6888.1|6876.1|0
1729521390000|2024-10-21 14:36:30|6888.3|6876.3|6888.3|6876.3|6888.3|6876.3|6888.3|6876.3|1
1729521400000|2024-10-21 14:36:40|6888.4|6876.4|6888.9|6876.9|6888.9|6876.9|6888.4|6876.4|0
1729521410000|2024-10-21 14:36:50|6889.3|6877.3|6890|6878|6891.5|6879.5|6889.3|6877.3|5
1729521420000|2024-10-21 14:37:00|6889.6|6877.6|6890.1|6878.1|6890.3|6878.3|6889.6|6877.6|0
1729521430000|2024-10-21 14:37:10|6888.7|6880.7|6892.8|6880.8|6892.8|6882.9|6888.7|6880|3
1729521440000|2024-10-21 14:37:20|6890.9|6882.9|6892.8|6880.8|6892.8|6882.9|6890.9|6880.8|0
1729521450000|2024-10-21 14:37:30|6892.4|6880.4|6899.4|6891.4|6899.4|6891.4|6890.5|6880.4|1
1729521460000|2024-10-21 14:37:40|6897.9|6891.9|6899.4|6891.4|6899.4|6891.9|6897.5|6891.4|1
1729521480000|2024-10-21 14:38:00|6900.3|6888.3|6896.9|6884.9|6900.3|6888.3|6896.9|6884.9|5
1729521490000|2024-10-21 14:38:10|6896.6|6884.6|6895.8|6883.8|6896.6|6884.6|6895.8|6883.8|1
1729521500000|2024-10-21 14:38:20|6896.2|6884.2|6894.7|6882.7|6896.2|6884.2|6894.7|6882.7|0
1729521510000|2024-10-21 14:38:30|6894.4|6882.4|6894.4|6882.4|6894.4|6882.4|6894.4|6882.4|0
1729521520000|2024-10-21 14:38:40|6892.5|6884.5|6891.9|6885.9|6892.5|6885.9|6891.9|6884.5|0
1729521540000|2024-10-21 14:39:00|6892.7|6886.7|6891.4|6883.4|6892.7|6886.7|6891.4|6883.4|2
1729521560000|2024-10-21 14:39:20|6891|6883|6891|6883|6891|6883|6891|6883|1
1729521570000|2024-10-21 14:39:30|6890.7|6882.7|6890.7|6878.7|6890.7|6882.7|6890.7|6878.7|4
1729521580000|2024-10-21 14:39:40|6889.2|6877.2|6889.2|6877.2|6889.2|6877.2|6889.2|6877.2|0
1729521590000|2024-10-21 14:39:50|6888.1|6876.1|6884.7|6878.7|6888.1|6878.7|6884.7|6876.1|2
1729521600000|2024-10-21 14:40:00|6884|6878|6885.5|6877.5|6887.4|6878|6884|6875.4|3
1729521610000|2024-10-21 14:40:10|6887.4|6875.4|6888.4|6876.4|6889|6878|6882.9|6875.4|3
1729521640000|2024-10-21 14:40:40|6887|6881|6888.4|6876.4|6888.4|6881|6887|6876.4|1
1729521670000|2024-10-21 14:41:10|6885.5|6877.5|6885.4|6877.4|6885.5|6877.5|6885.4|6877.4|0
1729521700000|2024-10-21 14:41:40|6885.6|6877.6|6885.5|6877.5|6885.6|6877.6|6885.5|6877.5|0
1729521720000|2024-10-21 14:42:00|6884.2|6878.2|6885.4|6877.4|6885.4|6878.2|6884.2|6877.4|2
1729521740000|2024-10-21 14:42:20|||||||||1
1729521760000|2024-10-21 14:42:40|6884.2|6878.2|6884.6|6878.6|6885.7|6878.6|6884.2|6877.7|0
1729521780000|2024-10-21 14:43:00|6883.7|6877.7|6884.2|6876.2|6884.2|6878.2|6882.6|6876.2|8
1729521790000|2024-10-21 14:43:10|6883.8|6875.8|6891.2|6879.2|6892.4|6880.4|6883|6875.8|7
1729521800000|2024-10-21 14:43:20|6891|6879|6891|6879|6891|6879|6891|6879|0
1729521810000|2024-10-21 14:43:30|6889.3|6877.3|6888.3|6876.3|6889.3|6877.3|6888.3|6876.3|0
1729521820000|2024-10-21 14:43:40|6886.8|6874.8|6886.8|6874.8|6886.8|6874.8|6886.8|6874.8|0
1729521840000|2024-10-21 14:44:00|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|1
1729521850000|2024-10-21 14:44:10|6880.4|6874.4|6879.1|6873.1|6881.1|6875.1|6878.8|6872.8|4
1729521860000|2024-10-21 14:44:20|6879.5|6873.5|6885.2|6873.2|6885.2|6875.1|6879.5|6873.2|7
1729521870000|2024-10-21 14:44:30|6887.6|6875.6|6887.9|6875.9|6887.9|6875.9|6887.6|6875.6|0
1729521880000|2024-10-21 14:44:40|6888.2|6876.2|6888.2|6876.2|6888.2|6876.2|6888.2|6876.2|0
1729521890000|2024-10-21 14:44:50|6887.8|6875.8|6883.6|6871.6|6890.6|6878.6|6883.6|6871.6|29
1729521900000|2024-10-21 14:45:00|6883.4|6871.4|6876.5|6868.5|6883.4|6872.8|6876.5|6866|2
1729521910000|2024-10-21 14:45:10|6876.4|6868.4|6874.9|6868.9|6876.4|6868.9|6874.9|6868|0
1729521920000|2024-10-21 14:45:20|6875.5|6869.5|6875.5|6867.5|6875.5|6869.5|6874.6|6867.5|8
1729521930000|2024-10-21 14:45:30|6875|6869|6874|6868|6877|6869.8|6874|6865|3
1729521940000|2024-10-21 14:45:40|6874.4|6862.4|6860.1|6852.1|6874.4|6865.4|6860.1|6848.7|8
1729521950000|2024-10-21 14:45:50|6859|6851|6860.1|6852.1|6862|6852.1|6859|6849.6|4
1729521960000|2024-10-21 14:46:00|6859.5|6851.5|6859.5|6851.5|6860|6852|6859.5|6851.5|2
1729521970000|2024-10-21 14:46:10|6859.3|6851.3|6858.6|6850.6|6859.3|6851.3|6858.6|6850.6|1
1729521980000|2024-10-21 14:46:20|6857.9|6849.9|6858.6|6850.6|6858.6|6850.6|6857.9|6849.9|2
1729521990000|2024-10-21 14:46:30|6850.5|6842.5|6850.5|6838.5|6850.5|6842.5|6849.6|6838.5|4
1729522000000|2024-10-21 14:46:40|6850.1|6838.1|6847.5|6839.5|6850.1|6839.5|6847.1|6838.1|2
1729522010000|2024-10-21 14:46:50|6847.6|6839.6|6848.3|6840.3|6848.3|6841.5|6847.1|6839.1|2
1729522020000|2024-10-21 14:47:00|6849.1|6843.1|6850|6842|6851.9|6843.1|6848.8|6839.9|6
1729522030000|2024-10-21 14:47:10|6850.2|6842.2|6851|6843|6851|6843|6850.2|6842.2|5
1729522050000|2024-10-21 14:47:30|6850.7|6842.7|6850|6842|6851.9|6842.7|6850|6839.9|1
1729522080000|2024-10-21 14:48:00|6855.4|6843.4|6854.8|6846.8|6856.2|6846.8|6854.8|6843|1
1729522090000|2024-10-21 14:48:10|6854.4|6846.4|6856.8|6844.8|6857.8|6850.6|6854.4|6844.8|6
1729522100000|2024-10-21 14:48:20|6853.3|6845.3|6853.6|6845.6|6853.6|6846.2|6852.2|6845.3|0
1729522110000|2024-10-21 14:48:30|6854|6848|6853.5|6845.5|6854|6848|6852.9|6845.5|2
1729522140000|2024-10-21 14:49:00|6851.8|6845.8|6851.5|6845.5|6851.8|6845.8|6851.3|6845.3|0
1729522150000|2024-10-21 14:49:10|6852.8|6840.8|6850.9|6842.9|6853|6842.9|6850.3|6840|6
1729522160000|2024-10-21 14:49:20|6851.2|6843.2|6851.3|6843.3|6851.3|6843.3|6851.2|6843.2|2
1729522180000|2024-10-21 14:49:40|||||||||1
1729522200000|2024-10-21 14:50:00|6851|6843|6851|6843|6851|6843|6851|6843|1
1729522210000|2024-10-21 14:50:10|6850.1|6844.1|6850.1|6844.1|6850.1|6844.1|6850.1|6844.1|0
1729522220000|2024-10-21 14:50:20|6851|6843|6849.8|6843.8|6851|6843.8|6849.8|6843|1
1729522230000|2024-10-21 14:50:30|6845.6|6837.6|6839.9|6833.9|6845.6|6838.3|6839.9|6828.5|9
1729522240000|2024-10-21 14:50:40|6840|6834|6841.4|6835.4|6842.5|6836.5|6840|6833.8|10
1729522250000|2024-10-21 14:50:50|6842|6836|6842.9|6834.9|6843.9|6836.7|6841.4|6834.7|14
1729522260000|2024-10-21 14:51:00|6842.7|6834.7|6842.9|6834.9|6842.9|6834.9|6842.7|6834.7|3
1729522290000|2024-10-21 14:51:30|6844.4|6836.4|6848.1|6836.1|6848.1|6836.4|6844.4|6835.2|3
1729522310000|2024-10-21 14:51:50|6849.9|6837.9|6848.4|6840.4|6849.9|6840.4|6848.4|6837.9|3
1729522320000|2024-10-21 14:52:00|6850.1|6838.1|6845.6|6837.6|6850.1|6838.1|6845.6|6836.7|2
1729522340000|2024-10-21 14:52:20|6846|6838|6846.7|6838.7|6846.7|6838.7|6846|6838|0
1729522350000|2024-10-21 14:52:30|6845.6|6839.6|6845.6|6839.6|6845.6|6839.6|6845.6|6839.6|0
1729522360000|2024-10-21 14:52:40|6845.2|6839.2|6841.6|6833.6|6845.2|6839.2|6841.6|6833.6|4
1729522370000|2024-10-21 14:52:50|6841.7|6833.7|6841.4|6833.4|6841.7|6833.7|6841.4|6833.4|0
1729522380000|2024-10-21 14:53:00|6841.1|6833.1|6841.1|6833.1|6841.1|6833.1|6841.1|6833.1|0
1729522390000|2024-10-21 14:53:10|6839.6|6831.6|6838.5|6832.5|6839.6|6832.6|6838.3|6831.6|4
1729522400000|2024-10-21 14:53:20|||||||||1
1729522410000|2024-10-21 14:53:30|6837.8|6831.8|6838.8|6832.8|6839.3|6832.8|6837.8|6831.3|2
1729522420000|2024-10-21 14:53:40|6839.8|6833.8|6842.7|6834.7|6844.8|6834.7|6839.8|6832.5|3
1729522430000|2024-10-21 14:53:50|6844.8|6832.8|6850.3|6844.3|6851.9|6844.3|6842.7|6832.8|12
1729522440000|2024-10-21 14:54:00|6851.7|6843.7|6854.2|6846.2|6856.5|6847.1|6851.7|6843.7|2
1729522450000|2024-10-21 14:54:10|6855.3|6843.3|6853|6845|6855.3|6845|6853|6842.7|1
1729522460000|2024-10-21 14:54:20|6858|6846|6857.8|6849.8|6861.5|6849.8|6857.8|6846|2
1729522470000|2024-10-21 14:54:30|6858.1|6850.1|6856.6|6844.6|6858.1|6850.1|6856.6|6844.6|2
1729522480000|2024-10-21 14:54:40|6854.1|6846.1|6854.1|6846.1|6854.1|6846.1|6854.1|6846.1|0
1729522500000|2024-10-21 14:55:00|6853|6845|6854.2|6842.2|6854.2|6845|6852.6|6842.2|2
1729522510000|2024-10-21 14:55:10|6853.9|6841.9|6853.6|6841.6|6853.9|6841.9|6853.6|6841.6|0
1729522520000|2024-10-21 14:55:20|6853.2|6841.2|6847.1|6835.1|6853.2|6841.2|6847.1|6835.1|1
1729522530000|2024-10-21 14:55:30|6844.7|6836.7|6845.1|6837.1|6845.1|6837.1|6844.7|6836.7|0
1729522540000|2024-10-21 14:55:40|6844.3|6836.3|6844.8|6838.8|6844.8|6838.8|6844.3|6836.3|0
1729522550000|2024-10-21 14:55:50|6846.7|6838.7|6846.7|6838.7|6846.7|6838.7|6846|6838|4
1729522560000|2024-10-21 14:56:00|6849|6837|6851.9|6839.9|6852.3|6840.3|6845.4|6836.2|6
1729522570000|2024-10-21 14:56:10|6851.6|6839.6|6848.8|6840.8|6851.7|6840.8|6848.8|6839.4|7
1729522580000|2024-10-21 14:56:20|6849.3|6841.3|6849.3|6841.3|6849.3|6841.3|6849.3|6841.3|0
1729522590000|2024-10-21 14:56:30|6848.8|6842.8|6850|6842|6853.3|6843.9|6848.4|6841|6
1729522600000|2024-10-21 14:56:40|||||||||1
1729522610000|2024-10-21 14:56:50|6848.9|6842.9|6849.2|6841.2|6850.7|6843.2|6848.2|6838.7|1
1729522630000|2024-10-21 14:57:10|6851.1|6839.1|6844.3|6832.3|6851.1|6841.2|6844.3|6832.3|8
1729522640000|2024-10-21 14:57:20|6844.1|6832.1|6845.8|6833.8|6846.3|6834.3|6843.5|6831.5|8
1729522650000|2024-10-21 14:57:30|6845.6|6833.6|6845.1|6839.1|6846|6839.1|6845.1|6833.6|0
1729522660000|2024-10-21 14:57:40|6845.3|6839.3|6846|6834|6846.1|6839.3|6845.3|6834|1
1729522670000|2024-10-21 14:57:50|6845.8|6833.8|6845.8|6833.8|6845.8|6833.8|6845.8|6833.8|0
1729522680000|2024-10-21 14:58:00|||||||||2
1729522690000|2024-10-21 14:58:10|6846.2|6834.2|6846.3|6834.3|6846.6|6839.7|6844.5|6834.2|3
1729522700000|2024-10-21 14:58:20|6846|6834|6842.5|6834.5|6846|6835.8|6842.5|6834|3
1729522710000|2024-10-21 14:58:30|6841.7|6835.7|6841.2|6833.2|6842.2|6836.2|6841.2|6833.2|4
1729522720000|2024-10-21 14:58:40|6841.7|6833.7|6841.7|6833.7|6841.7|6833.7|6841.2|6833.2|0
1729522730000|2024-10-21 14:58:50|6845.9|6833.9|6846.6|6834.6|6846.6|6834.6|6845.9|6833.9|1
1729522740000|2024-10-21 14:59:00|6846.9|6834.9|6845.7|6837.7|6846.9|6839.7|6845.7|6834.9|0
1729522750000|2024-10-21 14:59:10|6845.3|6837.3|6845.3|6837.3|6845.3|6837.3|6845.3|6837.3|0
1729522760000|2024-10-21 14:59:20|6846.4|6834.4|6844.1|6838.1|6846.4|6838.1|6844.1|6834.4|0
1729522770000|2024-10-21 14:59:30|6844.8|6838.8|6844.8|6838.8|6844.8|6838.8|6844.8|6838.8|1
1729522790000|2024-10-21 14:59:50|6846.4|6834.4|6846.4|6834.4|6846.4|6834.4|6846.4|6834.4|2
1729522800000|2024-10-21 15:00:00|6845.7|6833.7|6841.2|6835.2|6845.7|6835.2|6841.2|6833.5|0
1729522810000|2024-10-21 15:00:10|6840.9|6834.9|6840.9|6834.9|6840.9|6834.9|6840.9|6834.9|1
1729522820000|2024-10-21 15:00:20|6844.2|6832.2|6849.8|6837.8|6849.8|6837.8|6844.2|6832.2|17
1729522830000|2024-10-21 15:00:30|6849.3|6837.3|6849.6|6837.6|6849.8|6837.8|6849.3|6837.3|0
1729522840000|2024-10-21 15:00:40|6850|6838|6851.6|6839.6|6851.6|6839.6|6850|6838|1
1729522860000|2024-10-21 15:01:00|6852.1|6840.1|6849.1|6841.1|6853.8|6841.8|6849.1|6840.1|0
1729522870000|2024-10-21 15:01:10|6847.3|6841.3|6848.3|6842.3|6848.3|6842.3|6846|6838.6|1
1729522880000|2024-10-21 15:01:20|6849.8|6841.8|6850.8|6842.8|6850.8|6843.3|6849.3|6841.8|0
1729522890000|2024-10-21 15:01:30|6854.5|6842.5|6850|6844|6854.5|6845|6850|6842.3|1
1729522900000|2024-10-21 15:01:40|6849|6843|6852.1|6844.1|6852.3|6844.3|6849|6843|1
1729522940000|2024-10-21 15:02:20|6852.5|6844.5|6850.6|6844.6|6854.4|6845|6850.6|6842.4|6
1729522950000|2024-10-21 15:02:30|6849.9|6843.9|6848.5|6842.5|6850|6843.9|6848.5|6842|4
1729522960000|2024-10-21 15:02:40|6848.9|6842.9|6857.3|6849.3|6857.3|6849.3|6848.3|6841|9
1729522970000|2024-10-21 15:02:50|6857.8|6849.8|6857.8|6849.8|6857.8|6850.6|6856.6|6849.8|1
1729522980000|2024-10-21 15:03:00|6859.6|6851.6|6861.8|6855.8|6862|6855.8|6859.6|6851.6|3
1729522990000|2024-10-21 15:03:10|6860.7|6854.7|6863.1|6851.1|6863.1|6854.7|6860.7|6851.1|1
1729523000000|2024-10-21 15:03:20|6861.3|6853.3|6870|6862|6872.5|6862|6861.3|6853.3|7
1729523010000|2024-10-21 15:03:30|6869.6|6861.6|6868.1|6862.1|6872.8|6862.6|6868.1|6859.8|0
1729523020000|2024-10-21 15:03:40|6870.8|6862.8|6869.6|6863.6|6871.1|6863.6|6869.6|6862.8|3
1729523030000|2024-10-21 15:03:50|6869.3|6863.3|6869.3|6863.3|6869.3|6863.3|6869.3|6863.3|1
1729523040000|2024-10-21 15:04:00|6868.9|6862.9|6868.4|6862.4|6868.9|6862.9|6868.4|6862.4|0
1729523050000|2024-10-21 15:04:10|6868|6862|6868.8|6862.8|6868.8|6862.8|6868|6862|2
1729523060000|2024-10-21 15:04:20|6869.4|6863.4|6871.7|6865.7|6871.7|6865.7|6869.4|6863.4|4
1729523070000|2024-10-21 15:04:30|6872.2|6866.2|6876.8|6868.8|6877.3|6868.8|6871.7|6865.3|2
1729523080000|2024-10-21 15:04:40|6876.7|6868.7|6876.3|6868.3|6878.6|6868.7|6876.3|6866.6|1
1729523090000|2024-10-21 15:04:50|6875.8|6869.8|6891.7|6879.7|6891.7|6879.7|6874.3|6868.3|1
1729523100000|2024-10-21 15:05:00|6889.7|6881.7|6899.2|6887.2|6899.2|6887.2|6889.5|6881|6
1729523110000|2024-10-21 15:05:10|6897.2|6889.2|6892.5|6884.5|6897.7|6890.4|6892.5|6882.4|3
1729523120000|2024-10-21 15:05:20|6891.9|6883.9|6891.8|6883.8|6893.5|6883.9|6891.8|6881.5|0
1729523130000|2024-10-21 15:05:30|6892.2|6884.2|6892.7|6884.7|6898.3|6889.3|6892.2|6883.7|4
1729523140000|2024-10-21 15:05:40|6892.8|6884.8|6898.2|6886.2|6898.2|6887.3|6892.8|6884.8|2
1729523150000|2024-10-21 15:05:50|6897.2|6885.2|6897.2|6885.2|6897.2|6885.2|6897.2|6885.2|0
1729523170000|2024-10-21 15:06:10|6896.8|6884.8|6890.2|6878.2|6896.8|6884.8|6890.2|6878.2|2
1729523180000|2024-10-21 15:06:20|6890.7|6878.7|6890.8|6878.8|6891.3|6882.3|6890.3|6878.7|0
1729523190000|2024-10-21 15:06:30|||||||||2
1729523200000|2024-10-21 15:06:40|6890.7|6878.7|6890.8|6878.8|6890.8|6878.8|6890.3|6878.3|0
1729523210000|2024-10-21 15:06:50|6887.8|6879.8|6887.8|6879.8|6887.9|6879.9|6887.8|6879.8|0
1729523220000|2024-10-21 15:07:00|6887.9|6879.9|6886.9|6880.9|6888.3|6881.4|6886.9|6879.8|11
1729523230000|2024-10-21 15:07:10|6886.5|6880.5|6888.3|6880.3|6888.3|6880.5|6886.5|6880.3|4
1729523250000|2024-10-21 15:07:30|6885.3|6879.3|6887.9|6879.9|6891.4|6882.1|6885.3|6877.6|4
1729523260000|2024-10-21 15:07:40|6888.3|6880.3|6887.8|6881.8|6888.3|6881.8|6887.8|6880.3|1
1729523270000|2024-10-21 15:07:50|6888.3|6880.3|6888.3|6880.3|6888.3|6880.3|6888.3|6880.3|0
1729523280000|2024-10-21 15:08:00|6887.8|6881.8|6886.8|6880.8|6890.1|6881.8|6886.8|6878.1|5
1729523290000|2024-10-21 15:08:10|6886.1|6878.1|6886.1|6878.1|6886.1|6879.8|6883.8|6877.1|13
1729523300000|2024-10-21 15:08:20|6888.8|6876.8|6880.3|6868.3|6890.5|6878.5|6877.9|6865.9|3
1729523310000|2024-10-21 15:08:30|6879.9|6867.9|6877.4|6865.4|6882.6|6870.6|6877.4|6865.4|2
1729523330000|2024-10-21 15:08:50|6877.1|6865.1|6875.7|6863.7|6877.1|6865.1|6875.7|6863.7|0
1729523340000|2024-10-21 15:09:00|6875|6863|6874|6862|6875|6863|6874|6862|0
1729523350000|2024-10-21 15:09:10|6874.3|6862.3|6875.7|6863.7|6875.7|6865.9|6873.9|6862.3|0
1729523360000|2024-10-21 15:09:20|6873.9|6865.9|6873.9|6865.9|6873.9|6865.9|6873.9|6865.9|0
1729523380000|2024-10-21 15:09:40|6871.8|6863.8|6867.1|6855.1|6871.8|6863.8|6867.1|6855.1|2
1729523390000|2024-10-21 15:09:50|6866.9|6854.9|6866.7|6854.7|6866.9|6854.9|6866.7|6854.7|2
1729523400000|2024-10-21 15:10:00|6861.8|6849.8|6863|6851|6863|6851|6861.3|6849.3|4
1729523410000|2024-10-21 15:10:10|6861.2|6849.2|6861.2|6849.2|6861.2|6849.2|6861.2|6849.2|0
1729523420000|2024-10-21 15:10:20|6861|6849|6860.9|6848.9|6861|6851|6859|6848.9|0
1729523430000|2024-10-21 15:10:30|6860.6|6852.6|6863|6851|6863.2|6852.6|6860.6|6851|1
1729523440000|2024-10-21 15:10:40|6862.5|6850.5|6862.5|6850.5|6862.5|6850.5|6862.5|6850.5|0
1729523450000|2024-10-21 15:10:50|6862.1|6854.1|6856.2|6844.2|6862.1|6854.1|6856|6844.2|1
1729523460000|2024-10-21 15:11:00|6855.7|6843.7|6854.5|6842.5|6856|6844|6854.2|6842.2|0
1729523470000|2024-10-21 15:11:10|6853.4|6841.4|6853.4|6841.4|6853.4|6841.4|6853.4|6841.4|0
1729523490000|2024-10-21 15:11:30|6853|6841|6853|6841|6853|6841|6853|6841|0
1729523500000|2024-10-21 15:11:40|6853.1|6841.1|6853.9|6841.9|6853.9|6841.9|6853.1|6841.1|0
1729523510000|2024-10-21 15:11:50|6853.7|6841.7|6853.4|6841.4|6853.7|6841.7|6853.4|6841.4|0
1729523520000|2024-10-21 15:12:00|6853.2|6841.2|6848.1|6840.1|6853.2|6842.4|6848.1|6840.1|4
1729523540000|2024-10-21 15:12:20|6848.6|6840.6|6848.6|6840.6|6848.6|6840.6|6848.6|6840.6|0
1729523560000|2024-10-21 15:12:40|6848.2|6840.2|6849.7|6841.7|6849.7|6843.4|6848.2|6840.2|1
1729523580000|2024-10-21 15:13:00|6848.6|6840.6|6847.9|6839.9|6848.9|6840.9|6847.9|6839.9|2
1729523590000|2024-10-21 15:13:10|6847.1|6839.1|6843.7|6835.7|6847.1|6839.1|6843.7|6835.7|8
1729523600000|2024-10-21 15:13:20|6844.2|6836.2|6847.9|6835.9|6848.2|6836.2|6844.2|6835.9|1
1729523630000|2024-10-21 15:13:50|6844.9|6836.9|6840.9|6834.9|6844.9|6837.2|6840.9|6834.9|3
1729523640000|2024-10-21 15:14:00|6841.1|6835.1|6840.7|6832.7|6841.2|6835.2|6837.4|6831.4|3
1729523650000|2024-10-21 15:14:10|6842.1|6830.1|6839|6831|6842.1|6831|6839|6830.1|0
1729523660000|2024-10-21 15:14:20|6839.5|6831.5|6839.5|6831.5|6839.5|6831.5|6839.5|6831.5|0
1729523670000|2024-10-21 15:14:30|6839.1|6831.1|6843|6831|6843.6|6831.6|6839.1|6829.6|4
1729523690000|2024-10-21 15:14:50|6844|6832|6842.6|6830.6|6844.1|6835.9|6841.3|6830.6|2
1729523700000|2024-10-21 15:15:00|6843.4|6831.4|6838.1|6830.1|6843.4|6832.1|6838.1|6829.5|1
1729523710000|2024-10-21 15:15:10|6840.7|6828.7|6837|6831|6841.9|6831.2|6837|6828.7|1
1729523740000|2024-10-21 15:15:40|6834.6|6826.6|6834.9|6822.9|6839.1|6828.7|6834.6|6822.9|9
1729523750000|2024-10-21 15:15:50|6831|6825|6829.2|6823.2|6831|6825|6829.2|6822.7|7
1729523760000|2024-10-21 15:16:00|6826.7|6820.7|6822.2|6814.2|6829.8|6820.7|6822|6813.5|7
1729523770000|2024-10-21 15:16:10|6821.3|6815.3|6823.6|6815.6|6826.7|6816.1|6821.3|6814|3
1729523780000|2024-10-21 15:16:20|6823.4|6815.4|6821.8|6815.8|6823.4|6815.8|6821.8|6814.3|2
1729523790000|2024-10-21 15:16:30|6815.7|6807.7|6817.6|6805.6|6817.6|6807.7|6815.7|6805.3|1
1729523800000|2024-10-21 15:16:40|6819.3|6807.3|6815.8|6807.8|6819.3|6809.1|6815.8|6807.3|1
1729523810000|2024-10-21 15:16:50|6814.6|6808.6|6813.8|6807.8|6814.6|6808.6|6813.8|6807.8|3
1729523820000|2024-10-21 15:17:00|6814.6|6806.6|6824.7|6812.7|6825.7|6815.2|6813.4|6806.6|19
1729523830000|2024-10-21 15:17:10|6824.3|6812.3|6827.9|6815.9|6827.9|6815.9|6822.6|6810.6|7
1729523840000|2024-10-21 15:17:20|6833.1|6821.1|6832.3|6820.3|6833.1|6821.1|6832.3|6820.3|1
1729523850000|2024-10-21 15:17:30|6831.6|6819.6|6831.7|6819.7|6831.8|6819.8|6830.9|6818.9|1
1729523860000|2024-10-21 15:17:40|6831.4|6819.4|6828.7|6816.7|6831.4|6821.3|6828.6|6816.6|3
1729523870000|2024-10-21 15:17:50|6828.6|6816.6|6822.6|6814.6|6828.6|6816.6|6822.6|6813|0
1729523880000|2024-10-21 15:18:00|6824.4|6812.4|6824.4|6812.4|6824.4|6812.4|6824.4|6812.4|2
1729523890000|2024-10-21 15:18:10|6824.1|6812.1|6824.1|6812.1|6824.1|6812.1|6824.1|6812.1|0
1729523900000|2024-10-21 15:18:20|6821.2|6813.2|6819.1|6813.1|6821.2|6813.2|6819.1|6812|4
1729523910000|2024-10-21 15:18:30|6819.2|6813.2|6816.3|6810.3|6819.2|6813.2|6816.3|6809.4|2
1729523920000|2024-10-21 15:18:40|6815.9|6809.9|6816.3|6808.3|6819.2|6809.9|6814.3|6806.2|5
1729523930000|2024-10-21 15:18:50|6816.4|6808.4|6817.7|6805.7|6820.3|6809.9|6814.3|6805.7|0
1729523940000|2024-10-21 15:19:00|6819.9|6807.9|6820.9|6808.9|6822.2|6812.1|6818.1|6807.9|3
1729523950000|2024-10-21 15:19:10|6819.4|6807.4|6819.8|6807.8|6820.3|6808.3|6819.4|6807.4|1
1729523970000|2024-10-21 15:19:30|6819.4|6807.4|6811.8|6799.8|6819.4|6807.4|6809.4|6797.4|2
1729523980000|2024-10-21 15:19:40|6809.9|6801.9|6808.6|6800.6|6810.8|6802.8|6807.2|6800.6|4
1729523990000|2024-10-21 15:19:50|6807.5|6799.5|6807|6795|6808.6|6799.5|6807|6795|3
1729524000000|2024-10-21 15:20:00|6807.3|6795.3|6801.9|6795.9|6807.3|6796.3|6801.9|6794.9|3
1729524010000|2024-10-21 15:20:10|6803.7|6797.7|6807|6799|6807|6801|6803.7|6797.6|7
1729524020000|2024-10-21 15:20:20|6806.8|6798.8|6806.8|6798.8|6806.8|6798.8|6806.8|6798.8|0
1729524030000|2024-10-21 15:20:30|6807|6799|6807.7|6799.7|6807.7|6799.7|6806.8|6798.8|3
1729524050000|2024-10-21 15:20:50|6810|6798|6806.8|6800.8|6810|6800.8|6806.8|6798|2
1729524060000|2024-10-21 15:21:00|6807.2|6801.2|6805.8|6799.8|6807.2|6801.2|6805.8|6799.8|2
1729524070000|2024-10-21 15:21:10|6805.9|6799.9|6806.7|6798.7|6807.7|6801.5|6805.9|6798.7|5
1729524080000|2024-10-21 15:21:20|||||||||2
1729524090000|2024-10-21 15:21:30|6807.2|6799.2|6820|6808|6821.1|6811.8|6807.2|6799.2|26
1729524100000|2024-10-21 15:21:40|6820.6|6808.6|6821.9|6809.9|6821.9|6809.9|6820.6|6808.6|1
1729524110000|2024-10-21 15:21:50|6822|6810|6821.9|6809.9|6822|6810|6821.9|6809.9|0
1729524120000|2024-10-21 15:22:00|6821.5|6809.5|6818.1|6806.1|6821.5|6811.6|6815.9|6806.1|2
1729524130000|2024-10-21 15:22:10|6816.2|6808.2|6815.8|6803.8|6816.8|6808.2|6815.7|6803.8|4
1729524140000|2024-10-21 15:22:20|6815.7|6803.7|6816.4|6804.4|6816.6|6805.7|6811.7|6803.4|2
1729524150000|2024-10-21 15:22:30|6816.7|6804.7|6815.7|6803.7|6816.7|6804.7|6815.7|6803.7|3
1729524160000|2024-10-21 15:22:40|6815|6803|6815|6803|6815|6803|6815|6803|0
1729524170000|2024-10-21 15:22:50|6816|6804|6817.4|6805.4|6817.4|6805.4|6816|6804|0
1729524180000|2024-10-21 15:23:00|6817.8|6805.8|6817.8|6805.8|6817.8|6805.8|6817.8|6805.8|0
1729524190000|2024-10-21 15:23:10|6817.4|6805.4|6816.3|6808.3|6817.4|6808.3|6816.3|6805.2|2
1729524200000|2024-10-21 15:23:20|6815.3|6807.3|6812.9|6806.9|6816.2|6809.3|6812.9|6806.9|1
1729524210000|2024-10-21 15:23:30|6812.5|6806.5|6809.4|6797.4|6812.5|6806.5|6808.3|6797.4|8
1729524220000|2024-10-21 15:23:40|6805.9|6793.9|6804.5|6796.5|6806.2|6796.5|6804.5|6793.9|3
1729524230000|2024-10-21 15:23:50|6804.9|6796.9|6804.9|6796.9|6804.9|6796.9|6804.9|6796.9|2
1729524240000|2024-10-21 15:24:00|6805.6|6797.6|6804.9|6796.9|6805.6|6797.6|6804.9|6796.9|2
1729524250000|2024-10-21 15:24:10|||||||||1
1729524260000|2024-10-21 15:24:20|6804.5|6796.5|6813.5|6805.5|6813.5|6807|6804.5|6796.5|7
1729524270000|2024-10-21 15:24:30|||||||||1
1729524300000|2024-10-21 15:25:00|6813|6807|6813|6807|6813.9|6807|6813|6805.5|2
1729524310000|2024-10-21 15:25:10|6813.5|6805.5|6812.8|6804.8|6813.5|6807|6812.7|6804.8|4
1729524320000|2024-10-21 15:25:20|6811.7|6805.7|6812.8|6804.8|6812.8|6805.7|6811.7|6804.8|0
1729524330000|2024-10-21 15:25:30|6811.7|6805.7|6810.8|6804.8|6812.8|6805.7|6810.8|6803.7|4
1729524340000|2024-10-21 15:25:40|6811.2|6805.2|6811.2|6805.2|6811.2|6805.2|6811.2|6805.2|0
1729524360000|2024-10-21 15:26:00|6810.9|6804.9|6809.8|6803.8|6810.9|6804.9|6809.8|6803.8|2
1729524380000|2024-10-21 15:26:20|6809.5|6803.5|6809.5|6803.5|6809.5|6803.5|6809.5|6803.5|1
1729524390000|2024-10-21 15:26:30|6809.8|6803.8|6809.8|6803.8|6809.8|6803.8|6809.8|6803.8|0
1729524400000|2024-10-21 15:26:40|6802.9|6796.9|6807.9|6795.9|6807.9|6798|6802.7|6795.5|6
1729524410000|2024-10-21 15:26:50|6806|6798|6806|6798|6807.9|6798|6806|6795.9|0
1729524420000|2024-10-21 15:27:00|6806.4|6798.4|6805.8|6799.8|6806.4|6799.8|6805.8|6798.4|1
1729524430000|2024-10-21 15:27:10|6806.9|6800.9|6807.1|6801.1|6807.1|6801.1|6806.4|6798.4|1
1729524440000|2024-10-21 15:27:20|6806.9|6798.9|6807|6799|6807|6799|6806.7|6798.7|0
1729524460000|2024-10-21 15:27:40|6806.7|6798.7|6806.7|6798.7|6806.7|6798.7|6806.7|6798.7|1
1729524470000|2024-10-21 15:27:50|6806.4|6798.4|6813.9|6801.9|6813.9|6804.1|6806.4|6798.4|8
1729524480000|2024-10-21 15:28:00|6812|6804|6814.1|6806.1|6814.1|6806.1|6812|6804|1
1729524490000|2024-10-21 15:28:10|6813.3|6807.3|6812.8|6804.8|6813.3|6807.3|6812.8|6804.8|3
1729524500000|2024-10-21 15:28:20|6811.9|6805.9|6813.1|6805.1|6813.1|6805.9|6811.9|6805.1|0
1729524510000|2024-10-21 15:28:30|6812.8|6804.8|6811.9|6805.9|6813.1|6806.3|6811.9|6804.8|1
1729524520000|2024-10-21 15:28:40|6813.4|6805.4|6813.1|6805.1|6813.4|6806.3|6811.9|6804.8|2
1729524530000|2024-10-21 15:28:50|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|0
1729524540000|2024-10-21 15:29:00|||||||||2
1729524550000|2024-10-21 15:29:10|6812.4|6806.4|6812.3|6806.3|6812.4|6806.4|6812.3|6806.3|1
1729524560000|2024-10-21 15:29:20|6811.9|6805.9|6812.8|6804.8|6812.8|6805.9|6811.6|6804.8|2
1729524570000|2024-10-21 15:29:30|6812.9|6804.9|6815.8|6803.8|6816.1|6806.3|6812.9|6803.8|0
1729524580000|2024-10-21 15:29:40|6814.3|6806.3|6814.3|6806.3|6816.1|6806.3|6814.3|6804.1|1
1729524590000|2024-10-21 15:29:50|6816.1|6804.1|6811.5|6805.5|6816.1|6806|6811.5|6803.8|2
1729524600000|2024-10-21 15:30:00|6811.1|6805.1|6818.8|6806.8|6818.8|6806.8|6811.1|6801.6|11
1729524610000|2024-10-21 15:30:10|6819.3|6807.3|6824.6|6816.6|6825.3|6816.6|6818.5|6807.3|0
1729524620000|2024-10-21 15:30:20|6823.3|6815.3|6823.7|6811.7|6826.2|6815.3|6823.3|6811.7|0
1729524630000|2024-10-21 15:30:30|6824.4|6812.4|6834.2|6822.2|6834.2|6822.2|6824.1|6812.1|6
1729524640000|2024-10-21 15:30:40|6833.8|6821.8|6835|6823|6835|6823|6833.8|6821.8|0
1729524650000|2024-10-21 15:30:50|6834.5|6822.5|6836.5|6824.5|6836.7|6824.7|6834.5|6822.5|0
1729524660000|2024-10-21 15:31:00|6836|6824|6841.2|6829.2|6841.2|6829.2|6834.4|6824|3
1729524670000|2024-10-21 15:31:10|6839.4|6831.4|6847.8|6835.8|6847.8|6835.8|6838.9|6830.9|8
1729524680000|2024-10-21 15:31:20|6851.2|6839.2|6852.4|6840.4|6852.5|6840.5|6851.2|6839.2|2
1729524690000|2024-10-21 15:31:30|6852|6840|6862.8|6850.8|6863.5|6851.5|6852|6840|3
1729524700000|2024-10-21 15:31:40|6863.3|6851.3|6863.1|6851.1|6863.3|6851.3|6862.9|6850.9|1
1729524710000|2024-10-21 15:31:50|6862.9|6850.9|6868.7|6856.7|6868.7|6858.6|6862.9|6850.9|1
1729524720000|2024-10-21 15:32:00|6869.2|6857.2|6868.2|6856.2|6869.2|6858.9|6864.8|6855.6|2
1729524730000|2024-10-21 15:32:10|6870.5|6858.5|6871.1|6859.1|6871.5|6859.5|6870.5|6858.5|0
1729524740000|2024-10-21 15:32:20|6869.9|6857.9|6873.7|6861.7|6873.7|6861.7|6869.9|6857.9|0
1729524750000|2024-10-21 15:32:30|6874.1|6862.1|6878|6866|6878|6866|6874.1|6862.1|1
1729524760000|2024-10-21 15:32:40|6877.6|6865.6|6878.5|6866.5|6878.5|6866.5|6877.3|6865.3|1
1729524770000|2024-10-21 15:32:50|6881.1|6869.1|6882.9|6870.9|6882.9|6870.9|6879.8|6867.8|4
1729524780000|2024-10-21 15:33:00|6883.1|6871.1|6879.9|6871.9|6883.1|6871.9|6879.9|6870.1|1
1729524790000|2024-10-21 15:33:10|6879.6|6871.6|6881.5|6869.5|6883|6871.6|6879.6|6869.5|5
1729524800000|2024-10-21 15:33:20|6883|6871|6878.6|6870.6|6883|6871.6|6878.6|6870.6|1
1729524810000|2024-10-21 15:33:30|6883.2|6877.2|6884.3|6872.3|6884.4|6877.2|6883.2|6872.3|7
1729524820000|2024-10-21 15:33:40|6884.4|6872.4|6882.2|6874.2|6884.4|6874.2|6882.2|6872.4|0
1729524840000|2024-10-21 15:34:00|6883.6|6875.6|6885.8|6879.8|6888.5|6879.8|6883.6|6874.4|10
1729524850000|2024-10-21 15:34:10|6886.5|6880.5|6890.2|6882.2|6890.2|6882.7|6886.5|6880.2|2
1729524860000|2024-10-21 15:34:20|6889.5|6881.5|6888.4|6880.4|6889.7|6882.1|6888.1|6880.4|4
1729524870000|2024-10-21 15:34:30|6889.1|6881.1|6889.1|6881.1|6889.1|6881.1|6889.1|6881.1|0
1729524880000|2024-10-21 15:34:40|||||||||2
1729524890000|2024-10-21 15:34:50|6890.9|6884.9|6891.2|6885.2|6891.5|6885.5|6890.9|6884.9|0
1729524900000|2024-10-21 15:35:00|6891.3|6883.3|6890.6|6882.6|6891.3|6883.3|6890.6|6882.6|2
1729524910000|2024-10-21 15:35:10|6890.2|6882.2|6890.6|6878.6|6890.6|6882.2|6890.1|6878.1|9
1729524920000|2024-10-21 15:35:20|6889.3|6877.3|6887.8|6875.8|6890.2|6878.2|6887.8|6875.8|5
1729524930000|2024-10-21 15:35:30|6888.6|6876.6|6888.7|6876.7|6888.7|6876.7|6888.6|6876.6|2
1729524940000|2024-10-21 15:35:40|6888.6|6876.6|6887.7|6875.7|6888.9|6876.9|6887.6|6875.6|1
1729524950000|2024-10-21 15:35:50|6887.6|6875.6|6878.2|6866.2|6887.6|6875.6|6878.2|6866.2|10
1729524960000|2024-10-21 15:36:00|6878|6866|6876.4|6864.4|6878|6866|6875.6|6863.6|3
1729524970000|2024-10-21 15:36:10|6877.9|6865.9|6873.1|6861.1|6878.1|6866.1|6873.1|6861.1|7
1729524980000|2024-10-21 15:36:20|6872.7|6860.7|6870.3|6858.3|6873.7|6861.7|6870.3|6858.3|4
1729524990000|2024-10-21 15:36:30|6868|6856|6868.8|6856.8|6870.7|6858.7|6868|6856|3
1729525000000|2024-10-21 15:36:40|6867|6859|6870.6|6864.6|6872.4|6864.6|6867|6857.2|11
1729525010000|2024-10-21 15:36:50|6875.7|6867.7|6869.4|6857.4|6875.7|6867.7|6867.9|6855.9|5
1729525020000|2024-10-21 15:37:00|6869.1|6857.1|6864.7|6852.7|6869.2|6857.2|6863.6|6851.6|2
1729525030000|2024-10-21 15:37:10|6864.8|6852.8|6862.6|6854.6|6864.8|6854.6|6862.6|6852.6|0
1729525040000|2024-10-21 15:37:20|6861.4|6849.4|6859.9|6847.9|6861.4|6849.4|6859.9|6847.9|2
1729525050000|2024-10-21 15:37:30|6859.2|6847.2|6858.8|6846.8|6859.2|6847.2|6858.8|6846.8|1
1729525060000|2024-10-21 15:37:40|6856.9|6848.9|6853.9|6845.9|6857.1|6851.1|6853.4|6845.9|8
1729525070000|2024-10-21 15:37:50|6852.4|6846.4|6859.2|6847.2|6860.2|6848.2|6850.6|6844.6|3
1729525080000|2024-10-21 15:38:00|6858.8|6846.8|6874.5|6862.5|6875.2|6863.2|6853.9|6846|20
1729525090000|2024-10-21 15:38:10|6874.2|6862.2|6871|6859|6874.2|6862.2|6871|6859|0
1729525100000|2024-10-21 15:38:20|6871.4|6859.4|6871.4|6859.4|6871.4|6859.4|6871.4|6859.4|1
1729525110000|2024-10-21 15:38:30|6871.3|6859.3|6877|6865|6877|6865|6871.3|6859.3|6
1729525120000|2024-10-21 15:38:40|6876.2|6864.2|6874.8|6862.8|6876.2|6864.2|6873.8|6861.8|5
1729525130000|2024-10-21 15:38:50|6873.5|6861.5|6870.5|6858.5|6875.4|6866|6870.5|6858.5|6
1729525140000|2024-10-21 15:39:00|6871.3|6859.3|6866.8|6854.8|6872|6860|6866.8|6854.8|6
1729525150000|2024-10-21 15:39:10|6866.6|6854.6|6867.7|6855.7|6867.7|6855.7|6866.3|6854.3|0
1729525160000|2024-10-21 15:39:20|6868.3|6856.3|6868.8|6856.8|6868.8|6856.8|6868.3|6856.3|0
1729525170000|2024-10-21 15:39:30|6869.2|6857.2|6868.9|6856.9|6869.3|6857.3|6868.9|6856.9|1
1729525180000|2024-10-21 15:39:40|6868.5|6856.5|6874|6862|6874|6862|6868.4|6856.4|3
1729525190000|2024-10-21 15:39:50|6875.1|6863.1|6875.3|6863.3|6875.3|6863.3|6875.1|6863.1|2
1729525200000|2024-10-21 15:40:00|6875.4|6863.4|6875.8|6863.8|6876.4|6864.4|6875.4|6863.4|1
1729525210000|2024-10-21 15:40:10|6875.6|6863.6|6874.6|6862.6|6875.6|6863.6|6874.6|6862.6|0
1729525220000|2024-10-21 15:40:20|6874.3|6862.3|6875.3|6863.3|6875.3|6863.3|6874.3|6862.3|3
1729525230000|2024-10-21 15:40:30|6875.4|6863.4|6874.5|6868.5|6875.9|6868.5|6874.5|6862.7|1
1729525240000|2024-10-21 15:40:40|6873.5|6867.5|6878.8|6872.8|6878.8|6872.8|6873.5|6863.9|10
1729525250000|2024-10-21 15:40:50|6878.3|6872.3|6878.3|6872.3|6878.3|6872.3|6878.3|6872.3|0
1729525260000|2024-10-21 15:41:00|6877.2|6871.2|6878.7|6870.7|6878.7|6871.2|6877.2|6870.4|4
1729525270000|2024-10-21 15:41:10|6877.9|6869.9|6878.2|6870.2|6878.2|6870.2|6877.9|6869.9|0
1729525280000|2024-10-21 15:41:20|6878.8|6870.8|6878.4|6870.4|6878.8|6870.8|6878.1|6870.1|1
1729525290000|2024-10-21 15:41:30|6878.6|6870.6|6878.6|6870.6|6878.6|6870.6|6878.6|6870.6|0
1729525300000|2024-10-21 15:41:40|6878.8|6870.8|6880.7|6872.7|6880.7|6872.7|6878.8|6870.8|6
1729525320000|2024-10-21 15:42:00|6881.5|6873.5|6878.2|6872.2|6881.5|6873.5|6878.2|6871.4|2
1729525330000|2024-10-21 15:42:10|6877.9|6871.9|6880.8|6868.8|6880.8|6871.9|6876.1|6866.5|4
1729525340000|2024-10-21 15:42:20|6878|6866|6878.4|6866.4|6878.4|6866.4|6878|6866|0
1729525350000|2024-10-21 15:42:30|6879.2|6867.2|6879.2|6867.2|6879.2|6867.2|6879.2|6867.2|0
1729525360000|2024-10-21 15:42:40|6878.4|6866.4|6875.5|6869.5|6878.4|6870.2|6875.5|6865.9|2
1729525370000|2024-10-21 15:42:50|6876.2|6868.2|6876.3|6868.3|6877.1|6868.3|6876.2|6865|6
1729525380000|2024-10-21 15:43:00|6877|6869|6878.4|6870.4|6878.8|6871.3|6877|6866.8|6
1729525390000|2024-10-21 15:43:10|6877.5|6869.5|6875.5|6863.5|6878.6|6869.7|6874.7|6863.5|6
1729525400000|2024-10-21 15:43:20|6874.7|6862.7|6876.2|6864.2|6876.2|6864.2|6874.7|6862.7|2
1729525410000|2024-10-21 15:43:30|6875.8|6863.8|6876|6864|6876.3|6864.3|6875.5|6863.5|3
1729525420000|2024-10-21 15:43:40|6875.5|6867.5|6867|6861|6875.5|6867.5|6867|6859.2|18
1729525430000|2024-10-21 15:43:50|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|6
1729525440000|2024-10-21 15:44:00|6868.9|6862.9|6861.8|6855.8|6868.9|6862.9|6860.8|6854.4|12
1729525450000|2024-10-21 15:44:10|6862.1|6856.1|6861.7|6853.7|6862.1|6856.1|6861.7|6853.7|1
1729525460000|2024-10-21 15:44:20|6862.2|6854.2|6862.8|6854.8|6864.1|6856.1|6861.5|6853.5|0
1729525470000|2024-10-21 15:44:30|6862.9|6854.9|6863.6|6855.6|6864.3|6858.3|6862.5|6854.8|2
1729525480000|2024-10-21 15:44:40|6867.1|6855.1|6867.6|6855.6|6867.6|6859.9|6863.5|6855.1|9
1729525490000|2024-10-21 15:44:50|6866.3|6858.3|6868.2|6860.2|6868.5|6862.4|6865.9|6856.5|7
1729525500000|2024-10-21 15:45:00|6869.4|6861.4|6869.4|6863.4|6872.6|6863.4|6868.7|6860.6|4
1729525510000|2024-10-21 15:45:10|6870.1|6864.1|6870.1|6862.1|6871.6|6864.1|6869.4|6859.6|3
1729525520000|2024-10-21 15:45:20|6870.8|6862.8|6867.7|6861.7|6872.4|6864.4|6866.7|6859.9|8
1729525530000|2024-10-21 15:45:30|6868.6|6860.6|6869.7|6861.7|6870.4|6864.4|6867.7|6860.6|2
1729525540000|2024-10-21 15:45:40|6868.2|6860.2|6867|6859|6868.2|6860.7|6866.4|6858.4|4
1729525550000|2024-10-21 15:45:50|6866.7|6858.7|6866.6|6858.6|6868.5|6858.7|6866.4|6856.5|2
1729525560000|2024-10-21 15:46:00|6866.8|6858.8|6866.6|6860.6|6867.5|6860.6|6866.6|6858.8|2
1729525570000|2024-10-21 15:46:10|6866.8|6860.8|6866.1|6858.1|6867.5|6861.5|6865.8|6857.8|7
1729525580000|2024-10-21 15:46:20|6865|6859|6865.1|6859.1|6865.1|6859.1|6865|6859|1
1729525590000|2024-10-21 15:46:30|6865|6859|6867.1|6859.1|6867.1|6859.1|6865|6858.1|8
1729525600000|2024-10-21 15:46:40|6866.3|6860.3|6864.6|6858.6|6866.3|6860.3|6864.6|6858.6|7
1729525610000|2024-10-21 15:46:50|6864.1|6858.1|6864.3|6856.3|6864.3|6858.1|6863.5|6856.3|3
1729525620000|2024-10-21 15:47:00|6861.7|6855.7|6861.9|6855.9|6863.6|6856.5|6861.5|6855.5|9
1729525630000|2024-10-21 15:47:10|6862|6856|6860.2|6854.2|6862.2|6856.2|6860|6854|8
1729525640000|2024-10-21 15:47:20|6862.5|6854.5|6863|6855|6863|6855|6861.6|6853.6|4
1729525650000|2024-10-21 15:47:30|6866.5|6858.5|6863.2|6857.2|6866.5|6858.9|6862.9|6856.9|8
1729525660000|2024-10-21 15:47:40|6864.1|6858.1|6865.5|6857.5|6867|6858.1|6864.1|6853.1|2
1729525670000|2024-10-21 15:47:50|6867.1|6859.1|6866.4|6858.4|6869|6859.1|6866.1|6856|4
1729525680000|2024-10-21 15:48:00|6866.8|6858.8|6864.9|6858.9|6867.4|6859.9|6860.3|6853.3|27
1729525690000|2024-10-21 15:48:10|6867.4|6855.4|6861.6|6853.6|6867.4|6859.1|6861.6|6850.6|11
1729525700000|2024-10-21 15:48:20|6861.3|6853.3|6860.8|6854.8|6861.7|6855|6859.1|6852|8
1729525710000|2024-10-21 15:48:30|6861.1|6855.1|6857.8|6851.8|6862.6|6855.9|6857.8|6851.8|14
1729525720000|2024-10-21 15:48:40|6857.5|6851.5|6859.4|6853.4|6861.7|6855.4|6857.5|6851.5|20
1729525730000|2024-10-21 15:48:50|6861.6|6853.6|6861.1|6855.1|6862.4|6856.1|6861.1|6853.6|13
1729525740000|2024-10-21 15:49:00|6860.9|6854.9|6861|6855|6862.8|6856.8|6859.6|6853.6|24
1729525750000|2024-10-21 15:49:10|6860.8|6854.8|6854.7|6846.7|6860.8|6854.8|6850.5|6841|47
1729525760000|2024-10-21 15:49:20|6854.9|6846.9|6856|6844|6856|6847.2|6851.1|6840.8|10
1729525770000|2024-10-21 15:49:30|6854.6|6846.6|6855.5|6849.5|6855.5|6849.5|6851.5|6842.6|13
1729525780000|2024-10-21 15:49:40|6856.5|6848.5|6854.9|6848.9|6860.5|6853.8|6853.4|6844.1|21
1729525790000|2024-10-21 15:49:50|6855.1|6849.1|6857.2|6849.2|6859.7|6851.1|6850.8|6844.2|21
1729525800000|2024-10-21 15:50:00|6856.1|6850.1|6855.1|6849.1|6857.5|6850.1|6853|6845.2|6
1729525810000|2024-10-21 15:50:10|6854.2|6848.2|6853.9|6847.9|6854.2|6848.2|6853.5|6846.2|4
1729525820000|2024-10-21 15:50:20|6853.1|6847.1|6854.9|6848.9|6857.1|6848.9|6850.8|6844.1|11
1729525830000|2024-10-21 15:50:30|6855.8|6847.8|6851.6|6845.6|6855.8|6848.9|6851.6|6845.1|2
1729525840000|2024-10-21 15:50:40|6852.7|6844.7|6848.5|6836.5|6853.2|6844.9|6846.9|6836.5|4
1729525850000|2024-10-21 15:50:50|6846.6|6838.6|6842.6|6830.6|6848.4|6839|6841.3|6830.4|7
1729525860000|2024-10-21 15:51:00|6842.3|6830.3|6837.4|6831.4|6842.3|6831.8|6837.4|6830.3|6
1729525870000|2024-10-21 15:51:10|6836.8|6830.8|6837|6831|6837|6831|6834.6|6828.6|7
1729525880000|2024-10-21 15:51:20|6837.1|6831.1|6837.3|6831.3|6837.3|6831.3|6837.1|6831.1|2
1729525900000|2024-10-21 15:51:40|6838.1|6830.1|6837|6831|6838.1|6831.3|6837|6830.1|0
1729525910000|2024-10-21 15:51:50|6840.7|6828.7|6839.3|6831.3|6841.1|6831.3|6839.3|6828.7|1
1729525920000|2024-10-21 15:52:00|6838.9|6830.9|6836.6|6830.6|6840.8|6831|6836.3|6828.8|0
1729525930000|2024-10-21 15:52:10|6837.8|6829.8|6837.4|6831.4|6838.5|6831.4|6836.3|6829.8|2
1729525940000|2024-10-21 15:52:20|6838.5|6830.5|6837.4|6831.4|6838.5|6831.4|6837.4|6830.4|0
1729525950000|2024-10-21 15:52:30|6836.3|6830.3|6836.3|6830.3|6837.4|6830.3|6836.3|6829.4|0
1729525960000|2024-10-21 15:52:40|6836|6830|6836|6830|6836|6830|6836|6830|0
1729525970000|2024-10-21 15:52:50|6837.9|6831.9|6839|6827|6839|6832|6836.8|6827|7
1729525980000|2024-10-21 15:53:00|6836.8|6824.8|6835.3|6827.3|6836.8|6827.7|6835|6824.8|0
1729525990000|2024-10-21 15:53:10|6837.2|6829.2|6846.7|6838.7|6847.9|6839.9|6837.2|6829.2|4
1729526000000|2024-10-21 15:53:20|6846.2|6838.2|6842.9|6834.9|6846.2|6840.2|6842.9|6834.9|3
1729526010000|2024-10-21 15:53:30|6842.8|6834.8|6848.4|6836.4|6848.4|6836.4|6842.8|6833|1
1729526020000|2024-10-21 15:53:40|6846.2|6838.2|6846.2|6838.2|6846.2|6838.2|6846.2|6838.2|0
1729526030000|2024-10-21 15:53:50|6848.3|6836.3|6847.9|6839.9|6849|6839.9|6846.9|6836.3|0
1729526040000|2024-10-21 15:54:00|6848|6840|6848.7|6840.7|6848.7|6840.7|6848|6840|1
1729526050000|2024-10-21 15:54:10|6849|6841|6849|6841|6849|6841|6849|6841|0
1729526060000|2024-10-21 15:54:20|6849.2|6841.2|6851|6843|6851|6843|6849|6841|2
1729526070000|2024-10-21 15:54:30|6849.7|6843.7|6850.7|6842.7|6850.8|6843.7|6847.1|6839.1|4
1729526080000|2024-10-21 15:54:40|6850.8|6842.8|6850.7|6842.7|6850.8|6842.8|6850.7|6842.7|0
1729526090000|2024-10-21 15:54:50|6849.8|6843.8|6846.1|6840.1|6850.7|6844.2|6846.1|6840.1|0
1729526100000|2024-10-21 15:55:00|6845.7|6839.7|6841.5|6835.5|6846.1|6839.7|6841.5|6834.1|5
1729526110000|2024-10-21 15:55:10|6842.3|6834.3|6842.3|6834.3|6842.3|6834.3|6842.3|6834.3|0
1729526130000|2024-10-21 15:55:30|6844.9|6836.9|6844.9|6836.9|6844.9|6836.9|6844.9|6836.9|2
1729526140000|2024-10-21 15:55:40|6845.1|6837.1|6845.1|6837.1|6845.1|6837.1|6845.1|6837.1|0
1729526150000|2024-10-21 15:55:50|6844.9|6836.9|6844.9|6836.9|6844.9|6836.9|6844.9|6836.9|0
1729526160000|2024-10-21 15:56:00|6844.2|6836.2|6841.7|6833.7|6844.2|6836.2|6841.7|6833.7|1
1729526170000|2024-10-21 15:56:10|6841.4|6833.4|6843.3|6835.3|6843.3|6835.3|6840.6|6833.4|0
1729526190000|2024-10-21 15:56:30|6841.9|6833.9|6841.7|6829.7|6841.9|6833.9|6840.1|6829.7|1
1729526200000|2024-10-21 15:56:40|6841.4|6829.4|6843.2|6831.2|6843.9|6832.7|6838.7|6829.4|1
1729526210000|2024-10-21 15:56:50|6838.6|6830.6|6838.6|6830.6|6838.6|6830.6|6838.6|6830.6|0
1729526240000|2024-10-21 15:57:20|6840.7|6828.7|6840.7|6828.7|6840.7|6828.7|6840.7|6828.7|0
1729526260000|2024-10-21 15:57:40|6838.8|6830.8|6839|6831|6839|6832.1|6838.1|6830.8|1
1729526330000|2024-10-21 15:58:50|6837.5|6829.5|6837.4|6831.4|6837.5|6831.4|6837.4|6829.5|2
1729526340000|2024-10-21 15:59:00|6838.2|6830.2|6837.9|6829.9|6838.2|6830.2|6837.9|6829.9|0
1729526380000|2024-10-21 15:59:40|6841|6829|6839.8|6831.8|6841.7|6831.8|6839.4|6829|1
1729526390000|2024-10-21 15:59:50|6840|6832|6838|6830|6841.5|6832.5|6836.5|6829.5|4
1729526400000|2024-10-21 16:00:00|6836.8|6830.8|6838.2|6826.2|6838.2|6830.8|6835.4|6824.5|5
1729526420000|2024-10-21 16:00:20|6837.8|6825.8|6837.8|6825.8|6837.8|6825.8|6837.8|6825.8|0
1729526430000|2024-10-21 16:00:30|6835.9|6827.9|6835.9|6827.9|6835.9|6827.9|6835.9|6827.9|0
1729526440000|2024-10-21 16:00:40|6838.2|6826.2|6838.9|6826.9|6838.9|6826.9|6838.2|6826.2|0
1729526450000|2024-10-21 16:00:50|6838.6|6826.6|6838.6|6826.6|6838.6|6826.6|6838.6|6826.6|0
1729526490000|2024-10-21 16:01:30|6838.8|6826.8|6839.1|6827.1|6839.1|6827.1|6838.8|6826.8|0
1729526520000|2024-10-21 16:02:00|6838.8|6826.8|6838.8|6826.8|6838.8|6826.8|6838.8|6826.8|0
1729526530000|2024-10-21 16:02:10|6836.9|6828.9|6837.3|6829.3|6837.3|6829.3|6836.9|6828.9|0
1729526540000|2024-10-21 16:02:20|6837.4|6829.4|6837.8|6829.8|6837.8|6829.8|6837.4|6829.4|0
1729526560000|2024-10-21 16:02:40|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|0
1729526580000|2024-10-21 16:03:00|6835.9|6829.9|6835.8|6829.8|6835.9|6829.9|6835.8|6829.8|0
1729526600000|2024-10-21 16:03:20|6836.4|6828.4|6835.1|6827.1|6836.4|6828.4|6835.1|6827.1|6
1729526610000|2024-10-21 16:03:30|6835.3|6827.3|6835.4|6827.4|6835.4|6827.4|6835.1|6827.1|0
1729526620000|2024-10-21 16:03:40|6834.3|6828.3|6834.8|6826.8|6835.1|6828.3|6834.3|6826.8|0
1729526630000|2024-10-21 16:03:50|6833.6|6827.6|6828.4|6820.4|6834.1|6827.6|6827.9|6818.5|4
1729526640000|2024-10-21 16:04:00|6828|6820|6827.2|6821.2|6833.2|6821.5|6827.2|6819.8|5
1729526650000|2024-10-21 16:04:10|6827.3|6821.3|6827.9|6821.9|6828|6822|6827.3|6821.3|0
1729526660000|2024-10-21 16:04:20|6827.5|6821.5|6827.5|6821.5|6828|6822|6827.5|6821.5|1
1729526670000|2024-10-21 16:04:30|6827.6|6821.6|6827.6|6821.6|6828|6822|6827.6|6821.6|0
1729526680000|2024-10-21 16:04:40|6827.9|6821.9|6828|6822|6828|6822|6827.5|6821.5|0
1729526690000|2024-10-21 16:04:50|6827.5|6821.5|6828|6822|6828|6822|6827.5|6821.5|1
1729526700000|2024-10-21 16:05:00|6827.9|6821.9|6828|6822|6828|6822|6827.5|6821.5|0
1729526710000|2024-10-21 16:05:10|6829.3|6823.3|6829.1|6823.1|6829.4|6823.4|6828.6|6822.6|0
1729526750000|2024-10-21 16:05:50|6829.6|6823.6|6828.4|6822.4|6829.6|6823.6|6828.4|6822.4|1
1729526770000|2024-10-21 16:06:10|6828.5|6822.5|6832.6|6820.6|6832.6|6823.1|6828.5|6820.6|9
1729526780000|2024-10-21 16:06:20|6830.8|6822.8|6830.8|6822.8|6830.8|6822.8|6830.8|6822.8|0
1729526830000|2024-10-21 16:07:10|6831.1|6823.1|6831.1|6823.1|6831.1|6823.1|6831.1|6823.1|0
1729526850000|2024-10-21 16:07:30|6829.2|6823.2|6828.9|6822.9|6829.2|6823.2|6828.9|6822.9|3
1729526860000|2024-10-21 16:07:40|6829.2|6823.2|6829.2|6823.2|6829.2|6823.2|6829.2|6823.2|0
1729526880000|2024-10-21 16:08:00|6829.9|6823.9|6829.9|6823.9|6829.9|6823.9|6829.9|6823.9|0
1729526890000|2024-10-21 16:08:10|6828.8|6822.8|6828.8|6822.8|6828.8|6822.8|6828.8|6822.8|0
1729526900000|2024-10-21 16:08:20|6828.5|6822.5|6831.8|6823.8|6831.8|6823.8|6828.5|6822.5|1
1729526910000|2024-10-21 16:08:30|6831.5|6823.5|6831.5|6823.5|6831.5|6823.5|6831.5|6823.5|0
1729526970000|2024-10-21 16:09:30|6830.2|6824.2|6830.2|6824.2|6830.2|6824.2|6830.2|6824.2|0
1729527020000|2024-10-21 16:10:20|6831.1|6825.1|6837.3|6825.3|6837.3|6825.3|6831.1|6824.7|5
1729527030000|2024-10-21 16:10:30|6837.4|6825.4|6834.3|6828.3|6838.2|6828.3|6834.3|6825.3|0
1729527040000|2024-10-21 16:10:40|6833.9|6827.9|6833.9|6827.9|6833.9|6827.9|6833.9|6827.9|0
1729527070000|2024-10-21 16:11:10|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|0
1729527100000|2024-10-21 16:11:40|6833.6|6827.6|6833.6|6827.6|6833.6|6827.6|6833.6|6827.6|0
1729527130000|2024-10-21 16:12:10|6832.9|6826.9|6832.9|6826.9|6832.9|6826.9|6832.9|6826.9|0
1729527150000|2024-10-21 16:12:30|6833.2|6827.2|6833.2|6827.2|6833.2|6827.2|6833.2|6827.2|0
1729527160000|2024-10-21 16:12:40|6833.1|6827.1|6833.1|6827.1|6833.1|6827.1|6833.1|6827.1|0
1729527190000|2024-10-21 16:13:10|6832.9|6826.9|6832.9|6826.9|6832.9|6826.9|6832.9|6826.9|1
1729527200000|2024-10-21 16:13:20|6837.6|6825.6|6836.5|6830.5|6837.6|6830.5|6836.5|6825.6|16
1729527210000|2024-10-21 16:13:30|6841|6829|6841|6829|6841|6829|6841|6829|1
1729527220000|2024-10-21 16:13:40|6840.6|6828.6|6839.5|6831.5|6840.6|6831.5|6839.5|6828.6|0
1729527250000|2024-10-21 16:14:10|6839.8|6831.8|6839.8|6831.8|6839.8|6831.8|6839.8|6831.8|0
1729527260000|2024-10-21 16:14:20|6841.6|6833.6|6844.6|6832.6|6844.6|6833.6|6841.6|6832.6|2
1729527270000|2024-10-21 16:14:30|6843.9|6831.9|6843.5|6835.5|6843.9|6835.5|6843.5|6831.9|0
1729527280000|2024-10-21 16:14:40|6843.8|6835.8|6843.8|6835.8|6843.8|6835.8|6843.8|6835.8|0
1729527300000|2024-10-21 16:15:00|6843.5|6835.5|6843.6|6835.6|6843.6|6835.6|6843.5|6835.5|0
1729527360000|2024-10-21 16:16:00|6844|6836|6844|6836|6844|6836|6844|6836|0
1729527490000|2024-10-21 16:18:10|6843.8|6837.8|6845.7|6839.7|6845.9|6839.7|6843.8|6837.8|4
1729527500000|2024-10-21 16:18:20|6846.6|6840.6|6844.9|6838.9|6846.6|6840.6|6844.9|6838.9|1
1729527510000|2024-10-21 16:18:30|6844.5|6838.5|6844.5|6838.5|6844.5|6838.5|6844.5|6838.5|0
1729527520000|2024-10-21 16:18:40|6843.9|6835.9|6844.6|6836.6|6844.6|6837.7|6843.7|6835.9|4
1729527530000|2024-10-21 16:18:50|6843.5|6837.5|6843.5|6837.5|6843.5|6837.5|6843.5|6837.5|0
1729527540000|2024-10-21 16:19:00|6843.1|6837.1|6843.2|6837.2|6843.2|6837.2|6843.1|6837.1|0
1729527600000|2024-10-21 16:20:00|6843.6|6837.6|6843.9|6837.9|6843.9|6837.9|6843.6|6837.6|1
1729527620000|2024-10-21 16:20:20|6845.3|6837.3|6846.9|6838.9|6847.6|6840.7|6845.3|6837.3|2
1729527630000|2024-10-21 16:20:30|6847.2|6839.2|6847.2|6839.2|6847.2|6839.2|6847.2|6839.2|0
1729527640000|2024-10-21 16:20:40|6847.6|6839.6|6846.7|6840.7|6847.6|6840.8|6846.4|6839.6|1
1729527650000|2024-10-21 16:20:50|6846.6|6840.6|6846.2|6840.2|6846.6|6840.6|6846.2|6840.2|0
1729527660000|2024-10-21 16:21:00|6845.9|6839.9|6846.4|6840.4|6846.4|6840.4|6845.9|6839.9|0
1729527670000|2024-10-21 16:21:10|6846.6|6840.6|6845.9|6839.9|6846.6|6840.6|6845.9|6839.9|0
1729527690000|2024-10-21 16:21:30|6846.2|6840.2|6846.2|6840.2|6846.2|6840.2|6846.2|6840.2|0
1729527700000|2024-10-21 16:21:40|6845.9|6839.9|6845.9|6839.9|6845.9|6839.9|6845.9|6839.9|1
1729527710000|2024-10-21 16:21:50|6845.4|6839.4|6845.4|6839.4|6845.4|6839.4|6845.4|6839.4|0
1729527720000|2024-10-21 16:22:00|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|0
1729527750000|2024-10-21 16:22:30|6845.4|6839.4|6846.4|6838.4|6848.3|6839.4|6843.5|6836.3|5
1729527760000|2024-10-21 16:22:40|6847.5|6839.5|6847.5|6839.5|6847.5|6839.5|6847.5|6839.5|0
1729527780000|2024-10-21 16:23:00|6847|6839|6847|6839|6847|6839|6847|6839|0
1729527840000|2024-10-21 16:24:00|6845.9|6839.9|6845.9|6839.9|6845.9|6839.9|6845.9|6839.9|0
1729527850000|2024-10-21 16:24:10|6845.1|6839.1|6845.1|6839.1|6845.1|6839.1|6845.1|6839.1|0
1729527870000|2024-10-21 16:24:30|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|0
1729527880000|2024-10-21 16:24:40|6846|6840|6846|6840|6846|6840|6846|6840|0
1729527910000|2024-10-21 16:25:10|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|0
1729527920000|2024-10-21 16:25:20|6845.4|6839.4|6846.3|6840.3|6848.4|6840.4|6845.4|6839.4|4
1729527930000|2024-10-21 16:25:30|6845.9|6839.9|6845.6|6839.6|6846.4|6840.4|6845.6|6839.6|0
1729527940000|2024-10-21 16:25:40|6846.8|6840.8|6846.8|6840.8|6846.8|6840.8|6846.8|6840.8|0
1729527950000|2024-10-21 16:25:50|6846.4|6840.4|6847.3|6841.3|6848.6|6841.7|6846.4|6840.4|3
1729528010000|2024-10-21 16:26:50|6847.2|6841.2|6847.2|6841.2|6847.2|6841.2|6847.2|6841.2|0
1729528110000|2024-10-21 16:28:30|6845.9|6839.9|6846.1|6840.1|6846.3|6840.3|6845.9|6839.9|15
1729528120000|2024-10-21 16:28:40|6846.8|6840.8|6844.3|6838.3|6846.8|6840.8|6844.2|6838.2|19
1729528140000|2024-10-21 16:29:00|||||||||1
1729528160000|2024-10-21 16:29:20|6844.5|6838.5|6844.3|6838.3|6844.5|6838.5|6844.3|6838.3|0
1729528170000|2024-10-21 16:29:30|6845|6839|6845|6839|6845|6839|6845|6839|1
1729528180000|2024-10-21 16:29:40|6844.6|6838.6|6844.6|6838.6|6844.6|6838.6|6844.6|6838.6|0
1729528190000|2024-10-21 16:29:50|6844.1|6838.1|6844.3|6838.3|6844.3|6838.3|6844.1|6838.1|0
1729528200000|2024-10-21 16:30:00|6844.1|6838.1|6844.1|6838.1|6844.3|6838.3|6844.1|6838.1|0
1729528210000|2024-10-21 16:30:10|6844.3|6838.3|6843.7|6837.7|6844.3|6838.3|6843.7|6837.7|5
1729528240000|2024-10-21 16:30:40|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|2
1729528250000|2024-10-21 16:30:50|6844.4|6838.4|6844.4|6838.4|6844.4|6838.4|6844.4|6838.4|3
1729528260000|2024-10-21 16:31:00|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|3
1729528280000|2024-10-21 16:31:20|||||||||4
1729528310000|2024-10-21 16:31:50|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|18
1729528320000|2024-10-21 16:32:00|6845.9|6839.9|6846|6840|6846.1|6840.1|6845.6|6839.6|1
1729528330000|2024-10-21 16:32:10|6846.1|6840.1|6844.9|6838.9|6846.1|6840.1|6844.9|6838.9|1
1729528360000|2024-10-21 16:32:40|6845.4|6839.4|6845.4|6839.4|6845.4|6839.4|6845.4|6839.4|0
1729528380000|2024-10-21 16:33:00|6845.9|6839.9|6846|6840|6846|6840|6845.9|6839.9|0
1729528390000|2024-10-21 16:33:10|6845.9|6839.9|6854.1|6846.1|6857|6846.1|6845.9|6839.8|3
1729528400000|2024-10-21 16:33:20|6857.3|6845.3|6857.5|6845.5|6857.5|6845.5|6857.3|6845.3|0
1729528410000|2024-10-21 16:33:30|6858.2|6846.2|6856.8|6850.8|6858.2|6850.8|6855.9|6846.2|1
1729528450000|2024-10-21 16:34:10|6857.3|6849.3|6857|6849|6857.3|6849.3|6857|6849|0
1729528470000|2024-10-21 16:34:30|6856.9|6848.9|6856.9|6848.9|6856.9|6848.9|6856.9|6848.9|0
1729528500000|2024-10-21 16:35:00|6857.1|6849.1|6856.2|6848.2|6857.9|6849.9|6856.2|6848.2|0
1729528510000|2024-10-21 16:35:10|6854.7|6848.7|6854.7|6848.7|6854.7|6848.7|6854.7|6848.7|0
1729528550000|2024-10-21 16:35:50|6855.9|6847.9|6855.9|6847.9|6855.9|6847.9|6855.9|6847.9|0
1729528560000|2024-10-21 16:36:00|6856.2|6848.2|6857.6|6851.6|6857.6|6851.6|6855.1|6848.2|2
1729528570000|2024-10-21 16:36:10|6862.9|6850.9|6861.1|6855.1|6862.9|6855.1|6860.5|6850.9|4
1729528590000|2024-10-21 16:36:30|6860.4|6854.4|6861.5|6853.5|6861.5|6854.4|6860.4|6853.5|0
1729528600000|2024-10-21 16:36:40|6861.9|6853.9|6861.9|6853.9|6861.9|6853.9|6861.9|6853.9|0
1729528610000|2024-10-21 16:36:50|6860.4|6854.4|6861.5|6853.5|6861.5|6854.4|6860.4|6853.5|0
1729528620000|2024-10-21 16:37:00|6861.9|6853.9|6861.9|6853.9|6861.9|6854.7|6860.2|6853.9|3
1729528630000|2024-10-21 16:37:10|6862.2|6854.2|6861.1|6855.1|6862.2|6855.1|6861.1|6854.2|0
1729528640000|2024-10-21 16:37:20|6862.2|6854.2|6861.1|6855.1|6862.2|6855.1|6861.1|6854.2|1
1729528660000|2024-10-21 16:37:40|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|0
1729528680000|2024-10-21 16:38:00|6862.3|6850.3|6861|6849|6862.3|6850.3|6860.8|6848.8|4
1729528690000|2024-10-21 16:38:10|6858.8|6850.8|6858.8|6850.8|6858.8|6850.8|6858.8|6850.8|0
1729528710000|2024-10-21 16:38:30|6857.4|6849.4|6856.8|6850.8|6857.4|6850.8|6856.8|6849.4|0
1729528720000|2024-10-21 16:38:40|6857.9|6851.9|6857.9|6851.9|6857.9|6851.9|6857.9|6851.9|0
1729528750000|2024-10-21 16:39:10|6857.7|6851.7|6857.9|6851.9|6860.8|6853.9|6857.7|6851.7|6
1729528760000|2024-10-21 16:39:20|6858.4|6852.4|6858.4|6852.4|6858.4|6852.4|6858.3|6852.3|0
1729528770000|2024-10-21 16:39:30|6858.3|6852.3|6858.3|6852.3|6858.3|6852.3|6858.3|6852.3|0
1729528900000|2024-10-21 16:41:40|6857.9|6851.9|6857.6|6851.6|6857.9|6851.9|6857.6|6851.6|2
1729528920000|2024-10-21 16:42:00|6856.9|6850.9|6856.9|6850.9|6856.9|6850.9|6856.9|6850.9|0
1729528940000|2024-10-21 16:42:20|6855.8|6843.8|6854.5|6846.5|6856.7|6847|6852.8|6843.8|8
1729528960000|2024-10-21 16:42:40|||||||||1
1729528980000|2024-10-21 16:43:00|6856.7|6844.7|6856.7|6844.7|6856.7|6844.7|6856.7|6844.7|0
1729528990000|2024-10-21 16:43:10|6854.5|6846.5|6856.4|6844.4|6856.7|6846.5|6854.5|6844.4|0
1729529000000|2024-10-21 16:43:20|6854.5|6846.5|6856.4|6844.4|6856.4|6846.5|6854.5|6844.4|0
1729529020000|2024-10-21 16:43:40|6856|6844|6856|6844|6856|6844|6856|6844|0
1729529040000|2024-10-21 16:44:00|6853.9|6845.9|6853.8|6845.8|6853.9|6845.9|6853.8|6845.8|0
1729529050000|2024-10-21 16:44:10|6851.3|6845.3|6852|6844|6852|6845.3|6851.3|6844|3
1729529060000|2024-10-21 16:44:20|6850.9|6844.9|6850.9|6844.9|6850.9|6844.9|6850.9|6844.9|0
1729529080000|2024-10-21 16:44:40|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|0
1729529100000|2024-10-21 16:45:00|6850.9|6844.9|6847.6|6841.6|6850.9|6844.9|6847.6|6841.3|7
1729529110000|2024-10-21 16:45:10|6850.6|6842.6|6852.8|6840.8|6852.8|6843.7|6849.7|6840.8|1
1729529120000|2024-10-21 16:45:20|6851|6843|6848.5|6840.5|6851.7|6843|6848.3|6837.9|8
1729529130000|2024-10-21 16:45:30|6848.3|6840.3|6848.3|6840.3|6848.3|6840.3|6848.3|6840.3|0
1729529140000|2024-10-21 16:45:40|6838.2|6832.2|6839.6|6831.6|6842.2|6832.2|6836.9|6828.6|11
1729529150000|2024-10-21 16:45:50|6838.6|6832.6|6839.1|6831.1|6840.3|6832.6|6838.6|6831.1|0
1729529160000|2024-10-21 16:46:00|6839.2|6831.2|6839.2|6831.2|6839.2|6831.2|6839.1|6831.1|0
1729529170000|2024-10-21 16:46:10|6839.1|6831.1|6839.2|6831.2|6839.2|6831.2|6839.1|6831.1|0
1729529180000|2024-10-21 16:46:20|6838.1|6832.1|6838.6|6830.6|6838.6|6832.1|6838.1|6830.6|0
1729529190000|2024-10-21 16:46:30|6838.2|6830.2|6837.4|6831.4|6838.2|6831.4|6837.4|6830.2|0
1729529200000|2024-10-21 16:46:40|6837.8|6831.8|6836.7|6830.7|6837.8|6831.8|6836.7|6830.7|0
1729529210000|2024-10-21 16:46:50|6836.9|6830.9|6843.6|6831.6|6844.3|6834.7|6836.9|6830.9|3
1729529220000|2024-10-21 16:47:00|6841.7|6833.7|6841.7|6833.7|6841.7|6833.7|6841.7|6833.7|0
1729529230000|2024-10-21 16:47:10|6840.1|6834.1|6840.1|6834.1|6840.6|6834.6|6840.1|6834.1|0
1729529240000|2024-10-21 16:47:20|6840.6|6834.6|6840.1|6834.1|6840.6|6834.6|6840.1|6834.1|1
1729529250000|2024-10-21 16:47:30|6840.2|6834.2|6840.8|6834.8|6840.9|6834.9|6840.2|6834.2|0
1729529260000|2024-10-21 16:47:40|6838.3|6832.3|6837.4|6831.4|6838.7|6832.3|6837.4|6830.7|1
1729529270000|2024-10-21 16:47:50|6837.6|6831.6|6836.2|6830.2|6837.9|6831.9|6836.2|6829.3|3
1729529280000|2024-10-21 16:48:00|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|0
1729529290000|2024-10-21 16:48:10|6835.2|6829.2|6834.9|6828.9|6835.2|6829.2|6834.9|6828.9|1
1729529300000|2024-10-21 16:48:20|6834.8|6828.8|6827.9|6821.9|6835.9|6828.8|6827.9|6818.7|13
1729529310000|2024-10-21 16:48:30|6829|6823|6833.3|6821.3|6833.3|6823|6829|6821.3|2
1729529320000|2024-10-21 16:48:40|6832.8|6820.8|6833.1|6821.1|6833.1|6821.1|6832.8|6820.8|1
1729529330000|2024-10-21 16:48:50|6833|6821|6828.1|6822.1|6833|6822.1|6828.1|6819.8|0
1729529340000|2024-10-21 16:49:00|6829|6821|6831.6|6819.6|6831.6|6821|6829|6819.6|2
1729529350000|2024-10-21 16:49:10|6833|6821|6833|6821|6833|6821|6833|6821|0
1729529360000|2024-10-21 16:49:20|6832.9|6820.9|6832.9|6820.9|6832.9|6820.9|6832.9|6820.9|0
1729529380000|2024-10-21 16:49:40|6832.5|6820.5|6832.5|6820.5|6832.5|6820.5|6832.5|6820.5|0
1729529400000|2024-10-21 16:50:00|6832.6|6820.6|6832.5|6820.5|6832.6|6820.6|6832.5|6820.5|0
1729529410000|2024-10-21 16:50:10|6832.6|6820.6|6832.1|6820.1|6832.6|6820.6|6832.1|6820.1|0
1729529430000|2024-10-21 16:50:30|6832.5|6820.5|6832.6|6820.6|6832.6|6820.6|6832.5|6820.5|0
1729529440000|2024-10-21 16:50:40|6832.5|6820.5|6832.5|6820.5|6832.5|6820.5|6832.5|6820.5|0
1729529450000|2024-10-21 16:50:50|6832.6|6820.6|6833|6821|6833|6821|6832.6|6820.6|0
1729529460000|2024-10-21 16:51:00|6832.6|6820.6|6831.2|6823.2|6832.6|6823.2|6831.2|6820.1|3
1729529470000|2024-10-21 16:51:10|6834.8|6826.8|6835.9|6823.9|6836.6|6826.8|6834.8|6823.4|1
1729529490000|2024-10-21 16:51:30|6835.7|6823.7|6835.7|6823.7|6835.9|6823.9|6835.7|6823.7|0
1729529510000|2024-10-21 16:51:50|6835.5|6829.5|6839.9|6827.9|6841.2|6832.4|6835.5|6827.3|2
1729529520000|2024-10-21 16:52:00|6840.2|6828.2|6839.5|6827.5|6840.2|6828.2|6839.5|6827.5|0
1729529530000|2024-10-21 16:52:10|6839.8|6827.8|6839.8|6827.8|6839.8|6827.8|6839.8|6827.8|0
1729529590000|2024-10-21 16:53:10|6839.1|6827.1|6839.5|6827.5|6839.5|6827.5|6839.1|6827.1|0
1729529600000|2024-10-21 16:53:20|6839.6|6827.6|6839.6|6827.6|6839.6|6827.6|6839.6|6827.6|1
1729529610000|2024-10-21 16:53:30|6839.5|6827.5|6839.5|6827.5|6839.5|6827.5|6839.5|6827.5|0
1729529620000|2024-10-21 16:53:40|6837.7|6831.7|6839.5|6833.5|6839.5|6833.5|6837.7|6831.7|0
1729529630000|2024-10-21 16:53:50|6845.4|6833.4|6846.6|6834.6|6846.6|6834.6|6844.5|6832.5|1
1729529640000|2024-10-21 16:54:00|6847.4|6835.4|6844.4|6836.4|6847.4|6837.2|6844.4|6835.4|0
1729529670000|2024-10-21 16:54:30|6843.2|6837.2|6843.2|6837.2|6843.2|6837.2|6843.2|6837.2|0
1729529680000|2024-10-21 16:54:40|6842.9|6836.9|6842.9|6836.9|6842.9|6836.9|6842.9|6836.9|0
1729529700000|2024-10-21 16:55:00|6842.5|6836.5|6842.5|6836.5|6842.5|6836.5|6842.5|6836.5|2
1729529710000|2024-10-21 16:55:10|6843.1|6837.1|6847.2|6835.2|6849.1|6842.5|6843.1|6835.1|3
1729529730000|2024-10-21 16:55:30|6847.9|6835.9|6847.9|6835.9|6847.9|6835.9|6847.9|6835.9|0
1729529740000|2024-10-21 16:55:40|6848.3|6836.3|6847.9|6835.9|6848.4|6836.4|6847.9|6835.9|0
1729529760000|2024-10-21 16:56:00|6845.6|6839.6|6847.9|6835.9|6847.9|6841|6845.6|6835.9|1
1729529770000|2024-10-21 16:56:10|6848|6836|6848|6836|6848|6836|6848|6836|0
1729529790000|2024-10-21 16:56:30|6847.4|6835.4|6846.9|6834.9|6848.4|6837|6845|6834.9|0
1729529800000|2024-10-21 16:56:40|6844.7|6836.7|6846.5|6834.5|6846.5|6837|6844.7|6834.5|0
1729529810000|2024-10-21 16:56:50|6845|6837|6846.5|6834.5|6846.5|6837|6844.4|6834.5|1
1729529820000|2024-10-21 16:57:00|6844|6836|6843.5|6835.5|6844|6837|6843|6835.5|0
1729529850000|2024-10-21 16:57:30|6842.4|6836.4|6843.9|6835.9|6844.5|6836.5|6841.5|6835.5|0
1729529870000|2024-10-21 16:57:50|6842.8|6836.8|6841.9|6835.9|6842.8|6836.8|6841.9|6835.9|4
1729529880000|2024-10-21 16:58:00|6841.5|6835.5|6845|6837|6845|6837.7|6841.5|6835.5|3
1729529900000|2024-10-21 16:58:20|6844.6|6836.6|6844.8|6836.8|6844.8|6836.8|6844.3|6836.3|2
1729529910000|2024-10-21 16:58:30|6843.4|6837.4|6844.3|6836.3|6844.8|6837.8|6843.4|6836.3|1
1729529920000|2024-10-21 16:58:40|6844.4|6836.4|6844.3|6836.3|6844.4|6836.4|6844.3|6836.3|2
1729529940000|2024-10-21 16:59:00|6843.6|6835.6|6841.9|6835.9|6843.6|6835.9|6841.9|6835.6|0
1729529950000|2024-10-21 16:59:10|6841.6|6835.6|6840|6828|6841.6|6835.6|6840|6828|5
1729529960000|2024-10-21 16:59:20|6839.8|6827.8|6839.6|6827.6|6839.8|6827.8|6839.6|6827.6|0
1729529970000|2024-10-21 16:59:30|6837.1|6829.1|6839.6|6827.6|6839.7|6829.1|6837.1|6827.6|0
1729530000000|2024-10-21 17:00:00|6836.4|6828.4|6832.3|6820.3|6838.9|6828.4|6832.3|6820.3|2
1729530010000|2024-10-21 17:00:10|6832.7|6820.7|6833.6|6821.6|6833.6|6821.6|6832.1|6820.1|1
1729530030000|2024-10-21 17:00:30|6834.4|6822.4|6833.1|6821.1|6834.4|6822.4|6833.1|6821.1|0
1729530040000|2024-10-21 17:00:40|6833.9|6821.9|6833.9|6821.9|6833.9|6821.9|6833.9|6821.9|0
1729530060000|2024-10-21 17:01:00|6831.6|6823.6|6831.6|6823.6|6831.7|6823.7|6831.6|6823.6|1
1729530070000|2024-10-21 17:01:10|6831.7|6823.7|6831.6|6823.6|6831.7|6823.7|6831.6|6823.6|0
1729530100000|2024-10-21 17:01:40|6830.8|6822.8|6830.8|6822.8|6830.8|6822.8|6830.8|6822.8|0
1729530120000|2024-10-21 17:02:00|6835.7|6823.7|6837.5|6825.5|6837.5|6825.5|6835.7|6823.7|3
1729530130000|2024-10-21 17:02:10|6837.1|6825.1|6837.1|6825.1|6837.1|6825.1|6837.1|6825.1|0
1729530150000|2024-10-21 17:02:30|6836.6|6824.6|6836.6|6824.6|6836.6|6824.6|6836.6|6824.6|0
1729530160000|2024-10-21 17:02:40|6836.8|6824.8|6836.5|6824.5|6837.1|6825.1|6836.1|6824.1|0
1729530170000|2024-10-21 17:02:50|6835.5|6823.5|6835.3|6823.3|6835.5|6823.5|6835.3|6823.3|0
1729530180000|2024-10-21 17:03:00|6835.5|6823.5|6834.1|6822.1|6835.5|6823.5|6834.1|6822.1|0
1729530190000|2024-10-21 17:03:10|6834.4|6822.4|6834.1|6822.1|6834.4|6822.4|6834.1|6822.1|0
1729530210000|2024-10-21 17:03:30|6835.1|6823.1|6830.9|6822.9|6835.1|6823.1|6830.9|6822.8|0
1729530220000|2024-10-21 17:03:40|6830.8|6822.8|6829.2|6817.2|6830.8|6822.8|6824.3|6816.5|16
1729530230000|2024-10-21 17:03:50|6828.9|6816.9|6827.6|6821.6|6828.9|6821.6|6826.2|6816.6|1
1729530240000|2024-10-21 17:04:00|6826.3|6818.3|6827.4|6819.4|6827.7|6819.7|6826.3|6818.3|2
1729530250000|2024-10-21 17:04:10|6826.8|6818.8|6825.7|6819.7|6826.8|6819.7|6825.7|6818.8|0
1729530260000|2024-10-21 17:04:20|6829.3|6821.3|6826.9|6820.9|6829.3|6821.3|6826.9|6819.7|1
1729530270000|2024-10-21 17:04:30|6831.2|6823.2|6831.2|6823.2|6831.2|6823.2|6831.2|6823.2|1
1729530310000|2024-10-21 17:05:10|6830.5|6822.5|6830.6|6822.6|6830.6|6822.6|6830.5|6822.5|4
1729530330000|2024-10-21 17:05:30|6829.1|6823.1|6829.1|6823.1|6829.1|6823.1|6829.1|6823.1|0
1729530360000|2024-10-21 17:06:00|6829.3|6823.3|6829.3|6823.3|6829.3|6823.3|6829.3|6823.3|1
1729530370000|2024-10-21 17:06:10|6828.5|6822.5|6828.5|6822.5|6828.5|6822.5|6828.5|6822.5|0
1729530380000|2024-10-21 17:06:20|6829|6823|6831.1|6823.1|6831.1|6823.1|6828.7|6822.2|3
1729530390000|2024-10-21 17:06:30|6831.5|6823.5|6838|6826|6838.8|6826.8|6831.5|6823.5|4
1729530400000|2024-10-21 17:06:40|6837.7|6825.7|6837.7|6825.7|6837.7|6825.7|6837.7|6825.7|1
1729530420000|2024-10-21 17:07:00|6835.3|6823.3|6835.5|6823.5|6835.5|6823.5|6835.3|6823.3|0
1729530450000|2024-10-21 17:07:30|6835.8|6823.8|6833.2|6825.2|6835.8|6825.4|6833|6823.8|0
1729530460000|2024-10-21 17:07:40|6833|6825|6833|6825|6833.2|6825.2|6833|6825|0
1729530480000|2024-10-21 17:08:00|6833.2|6825.2|6832.9|6824.9|6833.2|6825.2|6832.9|6824.9|0
1729530490000|2024-10-21 17:08:10|6832|6826|6833.2|6825.2|6833.2|6826|6832|6824.8|1
1729530510000|2024-10-21 17:08:30|6830.7|6824.7|6829.9|6823.9|6830.7|6824.7|6829.9|6823.9|1
1729530520000|2024-10-21 17:08:40|6829.1|6823.1|6829.1|6823.1|6829.1|6823.1|6829.1|6823.1|0
1729530540000|2024-10-21 17:09:00|6829.8|6823.8|6828.4|6820.4|6829.8|6823.8|6826.5|6820.4|9
1729530570000|2024-10-21 17:09:30|6828.3|6820.3|6830.3|6822.3|6830.3|6822.3|6827.9|6819.9|9
1729530600000|2024-10-21 17:10:00|6830.7|6822.7|6831.9|6823.9|6831.9|6823.9|6830.7|6822.7|0
1729530620000|2024-10-21 17:10:20|6830.7|6824.7|6830.7|6824.7|6830.7|6824.7|6830.7|6824.7|2
1729530630000|2024-10-21 17:10:30|6835.7|6823.7|6835.7|6823.7|6836.2|6824.2|6835.7|6823.7|1
1729530640000|2024-10-21 17:10:40|6836.1|6824.1|6833.5|6825.5|6836.1|6825.5|6833.5|6824.1|1
1729530660000|2024-10-21 17:11:00|6832.2|6824.2|6832.2|6824.2|6832.2|6824.2|6832.2|6824.2|0
1729530750000|2024-10-21 17:12:30|6835.6|6823.6|6833.5|6825.5|6835.6|6825.7|6833.5|6823.6|0
1729530760000|2024-10-21 17:12:40|6833.1|6825.1|6833.1|6825.1|6833.1|6825.1|6833.1|6825.1|0
1729530770000|2024-10-21 17:12:50|6833.2|6825.2|6839.3|6827.3|6839.3|6827.3|6832.9|6823.5|1
1729530780000|2024-10-21 17:13:00|6838.7|6826.7|6839.2|6827.2|6839.2|6827.2|6838.7|6826.7|0
1729530790000|2024-10-21 17:13:10|6839.1|6827.1|6838.9|6826.9|6839.7|6828.8|6836.8|6826.9|0
1729530810000|2024-10-21 17:13:30|6838.8|6826.8|6836.3|6828.3|6838.8|6828.3|6836.3|6826.4|0
1729530820000|2024-10-21 17:13:40|6835.9|6827.9|6840.2|6828.2|6840.3|6828.3|6835.9|6827.6|5
1729530830000|2024-10-21 17:13:50|6837.9|6829.9|6838.6|6830.6|6839.4|6831.4|6837.9|6829.9|4
1729530840000|2024-10-21 17:14:00|6839.7|6827.7|6839.9|6827.9|6840.8|6828.8|6839.7|6827.7|3
1729530850000|2024-10-21 17:14:10|6840.1|6828.1|6839.7|6827.7|6840.1|6828.1|6839.7|6827.7|0
1729530860000|2024-10-21 17:14:20|6839.6|6827.6|6838.9|6826.9|6839.6|6828.4|6836.4|6826.2|0
1729530870000|2024-10-21 17:14:30|6839.2|6827.2|6838.7|6826.7|6839.2|6827.2|6838.7|6826.7|1
1729530890000|2024-10-21 17:14:50|6838.6|6826.6|6838.6|6826.6|6838.6|6826.6|6838.6|6826.6|1
1729530900000|2024-10-21 17:15:00|6838.2|6826.2|6838.2|6826.2|6838.2|6828.1|6836.1|6826.2|0
1729530930000|2024-10-21 17:15:30|6840.7|6828.7|6839.6|6831.6|6840.7|6831.6|6838.9|6828.7|0
1729530940000|2024-10-21 17:15:40|6840.3|6832.3|6836.5|6828.5|6842.1|6834.1|6836.4|6828.4|2
1729530960000|2024-10-21 17:16:00|6836.9|6828.9|6837.4|6829.4|6837.4|6829.4|6836.9|6828.9|0
1729530990000|2024-10-21 17:16:30|6836.3|6828.3|6836.3|6828.3|6836.3|6828.3|6836.3|6828.3|0
1729531000000|2024-10-21 17:16:40|6837|6829|6837|6829|6837|6829|6837|6829|1
1729531010000|2024-10-21 17:16:50|6835.8|6827.8|6835.9|6827.9|6835.9|6827.9|6835.8|6827.8|0
1729531030000|2024-10-21 17:17:10|6835.8|6827.8|6835.8|6827.8|6835.8|6827.8|6835.8|6827.8|0
1729531040000|2024-10-21 17:17:20|6835.2|6827.2|6835.6|6827.6|6835.6|6827.6|6835.2|6827.2|0
1729531050000|2024-10-21 17:17:30|6835.9|6827.9|6836|6828|6836|6828|6835.9|6827.9|0
1729531070000|2024-10-21 17:17:50|6835.1|6829.1|6836|6828|6836|6829.1|6835.1|6828|0
1729531080000|2024-10-21 17:18:00|6838.6|6826.6|6838.6|6826.6|6838.6|6826.6|6838.6|6826.6|2
1729531120000|2024-10-21 17:18:40|6838.9|6826.9|6838.9|6826.9|6838.9|6826.9|6838.9|6826.9|0
1729531160000|2024-10-21 17:19:20|6840.4|6828.4|6840.4|6828.4|6840.4|6828.4|6840.4|6828.4|0
1729531170000|2024-10-21 17:19:30|6840.8|6828.8|6840.1|6828.1|6840.8|6828.8|6840.1|6828.1|0
1729531190000|2024-10-21 17:19:50|6840.3|6828.3|6837.4|6829.4|6840.3|6829.4|6837.4|6827.3|1
1729531200000|2024-10-21 17:20:00|6839.3|6827.3|6836.3|6828.3|6839.3|6829.4|6836.3|6827.3|0
1729531210000|2024-10-21 17:20:10|6837.8|6825.8|6834.9|6826.9|6837.8|6826.9|6834.9|6824.7|1
1729531220000|2024-10-21 17:20:20|6836.7|6824.7|6834.9|6826.9|6836.7|6826.9|6834.9|6824.7|1
1729531230000|2024-10-21 17:20:30|6836.7|6824.7|6834|6828|6836.7|6828|6834|6824.7|0
1729531240000|2024-10-21 17:20:40|6835|6829|6835|6829|6835|6829|6835|6829|1
1729531260000|2024-10-21 17:21:00|6835.8|6829.8|6835.8|6829.8|6836.3|6830.3|6835.8|6829.8|1
1729531270000|2024-10-21 17:21:10|6834.9|6828.9|6834.9|6828.9|6834.9|6828.9|6834.9|6828.9|0
1729531290000|2024-10-21 17:21:30|6834.5|6828.5|6834.2|6828.2|6834.5|6828.5|6834|6828|0
1729531300000|2024-10-21 17:21:40|6834|6828|6834.9|6828.9|6834.9|6828.9|6834|6828|0
1729531310000|2024-10-21 17:21:50|6833.7|6827.7|6833.7|6827.7|6833.7|6827.7|6833.7|6827.7|0
1729531320000|2024-10-21 17:22:00|||||||||1
1729531330000|2024-10-21 17:22:10|6836.1|6828.1|6835.4|6827.4|6836.1|6828.1|6834.9|6826.9|2
1729531340000|2024-10-21 17:22:20|6834.9|6826.9|6832.9|6826.9|6835|6827|6832.9|6826.7|0
1729531350000|2024-10-21 17:22:30|6832.5|6826.5|6833|6827|6833|6827|6832.2|6826.2|1
1729531360000|2024-10-21 17:22:40|6832.9|6826.9|6832.9|6826.9|6833|6827|6832.9|6826.9|0
1729531380000|2024-10-21 17:23:00|6832.5|6826.5|6832.5|6826.5|6832.5|6826.5|6832.5|6826.5|1
1729531390000|2024-10-21 17:23:10|6833|6827|6833|6827|6833|6827|6833|6827|0
1729531400000|2024-10-21 17:23:20|6832.6|6826.6|6833.1|6827.1|6835|6827.9|6832.6|6826.6|1
1729531410000|2024-10-21 17:23:30|6833.5|6827.5|6833.9|6827.9|6834.7|6827.9|6833.5|6826|0
1729531420000|2024-10-21 17:23:40|6834.7|6826.7|6832.4|6826.4|6834.7|6826.7|6832.4|6826.4|0
1729531430000|2024-10-21 17:23:50|6832.5|6826.5|6833|6827|6833|6827|6832.5|6826.5|0
1729531440000|2024-10-21 17:24:00|6832.9|6826.9|6832.9|6826.9|6832.9|6826.9|6832.9|6826.9|0
1729531450000|2024-10-21 17:24:10|6832.5|6826.5|6834.3|6826.3|6834.3|6827|6832.5|6826.3|0
1729531460000|2024-10-21 17:24:20|6835.4|6827.4|6835.7|6827.7|6835.7|6827.7|6835.1|6827.1|0
1729531470000|2024-10-21 17:24:30|6835.6|6827.6|6835.7|6827.7|6835.7|6828.3|6833.9|6827.4|0
1729531480000|2024-10-21 17:24:40|6838.2|6832.2|6842.9|6830.9|6842.9|6832.2|6838.2|6829.5|5
1729531490000|2024-10-21 17:24:50|6845.9|6833.9|6845.8|6833.8|6845.9|6833.9|6845.8|6833.8|1
1729531500000|2024-10-21 17:25:00|6844|6832|6840.4|6832.4|6844|6832.4|6840.4|6830.9|1
1729531510000|2024-10-21 17:25:10|6842.3|6830.3|6842.3|6830.3|6842.3|6830.3|6842.3|6830.3|1
1729531520000|2024-10-21 17:25:20|6840.1|6832.1|6840.1|6832.1|6840.1|6832.1|6840.1|6832.1|1
1729531530000|2024-10-21 17:25:30|6840|6832|6840|6832|6840|6832|6840|6832|1
1729531540000|2024-10-21 17:25:40|6839.8|6833.8|6841|6833|6843.3|6833.8|6839.8|6831.3|1
1729531560000|2024-10-21 17:26:00|6839.9|6831.9|6839.9|6831.9|6839.9|6831.9|6839.8|6831.8|2
1729531570000|2024-10-21 17:26:10|6839.8|6831.8|6839.8|6831.8|6839.8|6831.8|6839.8|6831.8|0
1729531580000|2024-10-21 17:26:20|6839.9|6831.9|6839.9|6831.9|6839.9|6831.9|6839.9|6831.9|0
1729531590000|2024-10-21 17:26:30|6840.5|6832.5|6839.5|6833.5|6840.8|6833.5|6839.5|6832.3|0
1729531600000|2024-10-21 17:26:40|6840.3|6832.3|6839.5|6833.5|6840.3|6833.5|6839.5|6832.3|1
1729531610000|2024-10-21 17:26:50|6842.2|6834.2|6840.9|6832.9|6842.2|6834.2|6840.9|6832.9|1
1729531620000|2024-10-21 17:27:00|6841.1|6833.1|6842.6|6834.6|6842.6|6835.8|6841.1|6833.1|0
1729531630000|2024-10-21 17:27:10|6842.3|6834.3|6841.6|6833.6|6842.3|6834.8|6840.1|6833.4|1
1729531640000|2024-10-21 17:27:20|6842.3|6834.3|6842.3|6834.3|6842.3|6834.3|6842|6834|0
1729531660000|2024-10-21 17:27:40|6842|6834|6838.8|6832.8|6842|6834|6838.8|6832.8|2
1729531670000|2024-10-21 17:27:50|6841.1|6829.1|6829.6|6821.6|6841.1|6829.1|6829.6|6821.6|3
1729531680000|2024-10-21 17:28:00|6828.8|6822.8|6829.3|6821.3|6829.9|6822.8|6828.4|6821.3|0
1729531700000|2024-10-21 17:28:20|6828.4|6822.4|6830.3|6822.3|6830.3|6822.4|6828.4|6822.3|1
1729531710000|2024-10-21 17:28:30|6828.9|6822.9|6829.4|6823.4|6829.4|6823.4|6828.5|6822.5|0
1729531720000|2024-10-21 17:28:40|6835|6823|6835|6823|6835|6823|6835|6823|2
1729531730000|2024-10-21 17:28:50|6834.9|6822.9|6835|6823|6835|6823|6834.9|6822.9|0
1729531740000|2024-10-21 17:29:00|6835.7|6823.7|6832.9|6824.9|6835.7|6824.9|6832.9|6823.6|2
1729531750000|2024-10-21 17:29:10|6831.8|6823.8|6832.3|6824.3|6832.3|6824.3|6831.8|6823.8|0
1729531760000|2024-10-21 17:29:20|6832.4|6824.4|6832.2|6824.2|6832.7|6824.7|6832.2|6824.2|0
1729531770000|2024-10-21 17:29:30|6831.4|6823.4|6842.2|6830.2|6842.2|6830.2|6831.4|6823.4|1
1729531780000|2024-10-21 17:29:40|6843|6831|6843.1|6831.1|6843.1|6831.1|6843|6831|1
1729531790000|2024-10-21 17:29:50|6842.2|6830.2|6839.1|6827.1|6842.2|6830.2|6839.1|6827.1|2
1729586700000|2024-10-22 08:45:00|6827.6|6815.6|6824.5|6812.5|6827.6|6815.6|6819.7|6807.7|8
1729586710000|2024-10-22 08:45:10|6822.6|6810.6|6823|6811|6824.5|6812.5|6822.4|6810.4|6
1729586720000|2024-10-22 08:45:20|6823.5|6811.5|6823.6|6811.6|6823.6|6811.6|6823.1|6811.1|0
1729586730000|2024-10-22 08:45:30|6823.7|6811.7|6823.3|6811.3|6825.5|6813.5|6822.5|6810.5|2
1729586740000|2024-10-22 08:45:40|6825.1|6813.1|6824.1|6812.1|6825.1|6813.1|6824|6812|0
1729586750000|2024-10-22 08:45:50|6824.4|6812.4|6825.9|6813.9|6825.9|6813.9|6823.8|6811.8|2
1729586760000|2024-10-22 08:46:00|6826.7|6814.7|6824.9|6812.9|6826.7|6814.7|6824.9|6812.9|0
1729586770000|2024-10-22 08:46:10|6823.7|6811.7|6824.4|6812.4|6824.8|6812.8|6823.7|6811.7|0
1729586790000|2024-10-22 08:46:30|6824.1|6812.1|6824.9|6812.9|6824.9|6812.9|6824.1|6812.1|0
1729586810000|2024-10-22 08:46:50|6825|6813|6817.8|6805.8|6825|6813|6817.8|6805.8|0
1729586820000|2024-10-22 08:47:00|6815.4|6803.4|6816.5|6804.5|6816.5|6804.5|6814.9|6802.9|2
1729586830000|2024-10-22 08:47:10|6817.1|6805.1|6823|6811|6825.2|6813.2|6817.1|6805.1|4
1729586840000|2024-10-22 08:47:20|6822.7|6810.7|6833.9|6821.9|6834|6822|6822.7|6810.7|3
1729586850000|2024-10-22 08:47:30|6833.2|6821.2|6836.4|6824.4|6836.4|6824.4|6833|6821|1
1729586860000|2024-10-22 08:47:40|6836.2|6824.2|6833.1|6821.1|6837.2|6825.2|6833.1|6821.1|5
1729586870000|2024-10-22 08:47:50|6830.5|6818.5|6830.2|6818.2|6830.5|6818.5|6829.5|6817.5|0
1729586880000|2024-10-22 08:48:00|6829.7|6817.7|6831.2|6819.2|6831.2|6819.2|6829.7|6817.7|0
1729586890000|2024-10-22 08:48:10|6831.4|6819.4|6836.9|6824.9|6836.9|6825.1|6831.1|6819.4|1
1729586900000|2024-10-22 08:48:20|6836.7|6824.7|6835.6|6823.6|6836.9|6824.9|6835.6|6823.6|0
1729586920000|2024-10-22 08:48:40|6834.9|6822.9|6834.9|6822.9|6834.9|6822.9|6834.9|6822.9|0
1729586930000|2024-10-22 08:48:50|6834.8|6822.8|6833.6|6821.6|6834.8|6822.8|6833.5|6821.5|0
1729586940000|2024-10-22 08:49:00|6833.3|6821.3|6833.6|6821.6|6833.6|6821.6|6832.6|6820.6|0
1729586950000|2024-10-22 08:49:10|6834.1|6822.1|6834.1|6822.1|6834.1|6822.1|6834.1|6822.1|0
1729586980000|2024-10-22 08:49:40|6832.3|6820.3|6831.8|6819.8|6832.3|6820.3|6831.8|6819.8|0
1729586990000|2024-10-22 08:49:50|6830.1|6822.1|6830.1|6822.1|6830.1|6822.1|6830.1|6822.1|0
1729587000000|2024-10-22 08:50:00|6830.6|6822.6|6835.6|6823.6|6835.6|6823.6|6830.6|6822.6|1
1729587010000|2024-10-22 08:50:10|6835.7|6823.7|6836.6|6824.6|6838.4|6826.4|6835.7|6823.7|6
1729587030000|2024-10-22 08:50:30|6831.5|6819.5|6830.7|6818.7|6831.5|6819.5|6830.7|6818.7|3
1729587040000|2024-10-22 08:50:40|6831.7|6819.7|6830.2|6818.2|6832.7|6820.7|6830.2|6818.2|0
1729587050000|2024-10-22 08:50:50|6830.8|6818.8|6830.9|6818.9|6831.1|6819.1|6830.7|6818.7|0
1729587080000|2024-10-22 08:51:20|6833.8|6821.8|6833.2|6821.2|6833.8|6821.8|6833.2|6821.2|0
1729587110000|2024-10-22 08:51:50|6833.5|6821.5|6835|6823|6836|6824|6833.5|6821.5|0
1729587120000|2024-10-22 08:52:00|6834.6|6822.6|6832.8|6820.8|6834.6|6822.6|6832.5|6820.5|1
1729587130000|2024-10-22 08:52:10|6833.2|6821.2|6833.3|6821.3|6833.3|6821.3|6832.6|6820.6|0
1729587150000|2024-10-22 08:52:30|6832.7|6820.7|6832.7|6820.7|6832.7|6820.7|6832.7|6820.7|0
1729587160000|2024-10-22 08:52:40|6831.6|6819.6|6831.6|6819.6|6831.6|6819.6|6831.6|6819.6|0
1729587180000|2024-10-22 08:53:00|6832.3|6820.3|6832.3|6820.3|6832.3|6820.3|6832.3|6820.3|0
1729587190000|2024-10-22 08:53:10|6831.8|6819.8|6832.7|6820.7|6832.7|6820.7|6831.8|6819.8|0
1729587210000|2024-10-22 08:53:30|6833.2|6821.2|6833.2|6821.2|6833.2|6821.2|6833.2|6821.2|0
1729587230000|2024-10-22 08:53:50|6829.8|6817.8|6829.5|6817.5|6829.8|6817.8|6829.4|6817.4|6
1729587240000|2024-10-22 08:54:00|6830.3|6818.3|6832.9|6820.9|6833.5|6821.5|6830.3|6818.3|5
1729587250000|2024-10-22 08:54:10|6833.4|6821.4|6835.3|6823.3|6835.3|6823.3|6833.4|6821.4|0
1729587260000|2024-10-22 08:54:20|6828.5|6816.5|6826.5|6814.5|6828.5|6816.5|6826.5|6814.5|3
1729587270000|2024-10-22 08:54:30|6827.7|6815.7|6827.9|6815.9|6827.9|6815.9|6826.5|6814.5|0
1729587280000|2024-10-22 08:54:40|6828.1|6816.1|6828.4|6816.4|6828.4|6816.4|6828.1|6816.1|0
1729587290000|2024-10-22 08:54:50|6827.2|6815.2|6827.4|6815.4|6827.4|6815.4|6827.2|6815.2|0
1729587300000|2024-10-22 08:55:00|6826.5|6814.5|6821.9|6809.9|6826.5|6814.5|6821.9|6809.9|1
1729587310000|2024-10-22 08:55:10|6822|6810|6822|6810|6822.3|6810.3|6821.9|6809.9|0
1729587320000|2024-10-22 08:55:20|6823.2|6811.2|6818.5|6806.5|6823.2|6811.2|6818.5|6806.5|0
1729587330000|2024-10-22 08:55:30|6818.3|6806.3|6818.2|6806.2|6818.3|6806.3|6818.2|6806.2|0
1729587340000|2024-10-22 08:55:40|6818.8|6806.8|6818.8|6806.8|6818.8|6806.8|6818.8|6806.8|0
1729587350000|2024-10-22 08:55:50|6815.9|6803.9|6817.7|6805.7|6817.7|6805.7|6815.9|6803.9|1
1729587360000|2024-10-22 08:56:00|6816|6804|6816|6804|6816|6804|6816|6804|0
1729587370000|2024-10-22 08:56:10|6815.7|6803.7|6815.7|6803.7|6815.7|6803.7|6815.7|6803.7|0
1729587410000|2024-10-22 08:56:50|6816.2|6804.2|6809.8|6797.8|6816.9|6804.9|6809.8|6797.8|6
1729587420000|2024-10-22 08:57:00|6809|6797|6810.9|6798.9|6810.9|6798.9|6806.5|6794.5|2
1729587440000|2024-10-22 08:57:20|6812|6800|6811.8|6799.8|6812|6800|6811.8|6799.8|1
1729587460000|2024-10-22 08:57:40|6811.6|6799.6|6812.5|6800.5|6812.5|6800.5|6811.4|6799.4|0
1729587470000|2024-10-22 08:57:50|6812|6800|6811.4|6799.4|6812|6800|6811.4|6799.4|0
1729587480000|2024-10-22 08:58:00|6811.8|6799.8|6811.8|6799.8|6811.8|6799.8|6811.8|6799.8|0
1729587490000|2024-10-22 08:58:10|6812.5|6800.5|6810|6804|6812.5|6804|6810|6800.5|0
1729587500000|2024-10-22 08:58:20|6811.1|6799.1|6811.1|6799.1|6811.1|6799.1|6811.1|6799.1|2
1729587510000|2024-10-22 08:58:30|6810.4|6798.4|6809.9|6797.9|6811|6799|6809.9|6797.9|0
1729587530000|2024-10-22 08:58:50|6809.7|6797.7|6809.7|6797.7|6809.7|6797.7|6809.7|6797.7|0
1729587540000|2024-10-22 08:59:00|6810.2|6798.2|6807.6|6795.6|6811.2|6799.2|6807.6|6795.6|2
1729587550000|2024-10-22 08:59:10|6805.2|6797.2|6806.7|6794.7|6806.7|6797.2|6805.2|6794.7|0
1729587560000|2024-10-22 08:59:20|6806.9|6794.9|6806.9|6794.9|6806.9|6794.9|6806.9|6794.9|1
1729587570000|2024-10-22 08:59:30|6806.5|6794.5|6806.5|6794.5|6807.4|6795.4|6806.5|6794.5|0
1729587580000|2024-10-22 08:59:40|6807|6795|6807|6795|6807|6795|6807|6795|0
1729587590000|2024-10-22 08:59:50|6806.9|6794.9|6806.9|6794.9|6806.9|6794.9|6806.9|6794.9|1
1729587600000|2024-10-22 09:00:00|6806.5|6794.5|6801.9|6795.9|6806.5|6796.2|6800.5|6794.5|25
1729587610000|2024-10-22 09:00:10|6801.1|6795.1|6804.8|6796.8|6806.6|6796.8|6800.6|6794.6|6
1729587620000|2024-10-22 09:00:20|6805.3|6797.3|6804|6798|6805.3|6798|6803.5|6796.2|1
1729587630000|2024-10-22 09:00:30|6808.2|6796.2|6810|6798|6810|6798|6808.2|6796.2|1
1729587640000|2024-10-22 09:00:40|6811|6799|6811|6799|6811|6799|6811|6799|0
1729587650000|2024-10-22 09:00:50|6810.3|6798.3|6807|6795|6811|6799|6806.3|6794.3|2
1729587660000|2024-10-22 09:01:00|6806.6|6794.6|6804.5|6796.5|6806.8|6796.5|6804.5|6794.6|0
1729587670000|2024-10-22 09:01:10|6802.1|6796.1|6803.9|6795.9|6804|6796.1|6802.1|6795.3|2
1729587680000|2024-10-22 09:01:20|6805.5|6797.5|6802.9|6794.9|6806.7|6797.5|6802.9|6793|0
1729587700000|2024-10-22 09:01:40|6802.7|6794.7|6803.7|6797.7|6804.3|6797.7|6802.7|6794.7|0
1729587710000|2024-10-22 09:01:50|6804.2|6796.2|6806.4|6794.4|6806.4|6796.6|6803.9|6794.4|1
1729587720000|2024-10-22 09:02:00|6804.2|6796.2|6814.7|6802.7|6814.7|6802.7|6804.1|6794.4|4
1729587730000|2024-10-22 09:02:10|6814.4|6802.4|6817.7|6805.7|6819|6807|6814.4|6802.4|3
1729587740000|2024-10-22 09:02:20|6815.2|6803.2|6814.9|6802.9|6815.4|6803.4|6814.9|6802.9|3
1729587750000|2024-10-22 09:02:30|6826.2|6814.2|6836.5|6824.5|6836.5|6824.5|6826.2|6814.2|4
1729587760000|2024-10-22 09:02:40|6836.1|6824.1|6833.2|6821.2|6836.1|6824.1|6833.2|6821.2|1
1729587770000|2024-10-22 09:02:50|6833.6|6821.6|6834.6|6822.6|6834.6|6822.6|6833.6|6821.6|0
1729587780000|2024-10-22 09:03:00|6833.1|6825.1|6833.1|6825.1|6833.1|6825.1|6833.1|6825.1|0
1729587790000|2024-10-22 09:03:10|6834.2|6826.2|6834.6|6828.6|6834.6|6828.6|6833.5|6826.2|0
1729587800000|2024-10-22 09:03:20|6837.5|6831.5|6842.6|6830.6|6844.6|6832.9|6837.5|6830.6|46
1729587810000|2024-10-22 09:03:30|6843.3|6831.3|6843.3|6835.3|6845.5|6836.3|6843.3|6831.3|1
1729587820000|2024-10-22 09:03:40|6845.8|6833.8|6848.3|6836.3|6848.3|6836.3|6845.8|6833.8|0
1729587830000|2024-10-22 09:03:50|6848.5|6836.5|6847|6835|6849.3|6837.3|6846.8|6834.8|0
1729587840000|2024-10-22 09:04:00|6846.6|6834.6|6846.6|6834.6|6846.6|6834.6|6846.6|6834.6|1
1729587850000|2024-10-22 09:04:10|6846.5|6834.5|6846.1|6834.1|6846.5|6834.5|6846.1|6834.1|1
1729587860000|2024-10-22 09:04:20|6843.2|6835.2|6843.1|6835.1|6843.2|6835.2|6843.1|6835.1|6
1729587870000|2024-10-22 09:04:30|6844.4|6832.4|6836.2|6828.2|6844.4|6832.4|6836.2|6826|4
1729587880000|2024-10-22 09:04:40|6835.8|6827.8|6835.8|6827.8|6835.8|6827.8|6835.8|6827.8|0
1729587890000|2024-10-22 09:04:50|6834.7|6828.7|6838.7|6826.7|6839|6828.9|6834.7|6826.7|1
1729587900000|2024-10-22 09:05:00|6838.4|6826.4|6842.4|6830.4|6842.4|6830.4|6837.7|6825.7|2
1729587910000|2024-10-22 09:05:10|6841.8|6829.8|6830.7|6818.7|6842.4|6830.4|6830.7|6818.7|11
1729587920000|2024-10-22 09:05:20|6830.6|6818.6|6831.2|6819.2|6831.3|6819.3|6830.6|6818.6|0
1729587930000|2024-10-22 09:05:30|6832|6820|6832|6820|6832|6820|6832|6820|0
1729587940000|2024-10-22 09:05:40|6830.7|6818.7|6832|6820|6832|6820|6830.7|6818.7|1
1729587970000|2024-10-22 09:06:10|6833.5|6821.5|6833.5|6821.5|6833.5|6821.5|6833.5|6821.5|0
1729587980000|2024-10-22 09:06:20|6833.4|6821.4|6833.4|6821.4|6833.4|6821.4|6833.4|6821.4|0
1729587990000|2024-10-22 09:06:30|6832.3|6820.3|6832.3|6820.3|6832.3|6820.3|6832.3|6820.3|0
1729588020000|2024-10-22 09:07:00|6833.4|6821.4|6833.1|6825.1|6833.4|6825.1|6833.1|6821.4|0
1729588060000|2024-10-22 09:07:40|6832.2|6824.2|6832.2|6824.2|6832.2|6824.2|6832.2|6824.2|0
1729588080000|2024-10-22 09:08:00|6832.9|6826.9|6832.7|6826.7|6833.1|6827.1|6832.7|6826.7|3
1729588100000|2024-10-22 09:08:20|6833.9|6821.9|6833.9|6821.9|6833.9|6821.9|6833.9|6821.9|2
1729588120000|2024-10-22 09:08:40|6831.9|6819.9|6832.8|6824.8|6833.8|6825.8|6829|6819.9|2
1729588150000|2024-10-22 09:09:10|6831.6|6819.6|6832.7|6820.7|6832.7|6820.7|6831.6|6819.6|11
1729588170000|2024-10-22 09:09:30|6832.3|6820.3|6831.4|6819.4|6832.3|6820.3|6831.4|6819.4|0
1729588180000|2024-10-22 09:09:40|6831.5|6819.5|6831.5|6819.5|6831.5|6819.5|6831.5|6819.5|0
1729588190000|2024-10-22 09:09:50|6830.5|6818.5|6832.5|6820.5|6833.8|6821.8|6830.5|6818.5|0
1729588200000|2024-10-22 09:10:00|6832.6|6820.6|6832.6|6820.6|6832.6|6820.6|6832.6|6820.6|0
1729588210000|2024-10-22 09:10:10|6834|6822|6834|6822|6834|6822|6834|6822|0
1729588240000|2024-10-22 09:10:40|6835.9|6823.9|6835.4|6823.4|6835.9|6823.9|6835.4|6823.4|0
1729588250000|2024-10-22 09:10:50|6835.7|6823.7|6835|6827|6836.7|6827|6835|6823.7|2
1729588270000|2024-10-22 09:11:10|6835.4|6827.4|6835.3|6823.3|6837.2|6830.1|6835.3|6823.3|7
1729588280000|2024-10-22 09:11:20|6836.2|6824.2|6835.3|6823.3|6836.2|6824.2|6835.3|6823.3|0
1729588290000|2024-10-22 09:11:30|6834.4|6822.4|6835.6|6823.6|6835.6|6823.6|6834.4|6822.4|0
1729588300000|2024-10-22 09:11:40|6835.2|6823.2|6834.3|6822.3|6835.2|6823.2|6832.5|6820.5|1
1729588310000|2024-10-22 09:11:50|6835.2|6823.2|6835.2|6823.2|6835.2|6823.2|6835.2|6823.2|0
1729588320000|2024-10-22 09:12:00|6834.8|6822.8|6834.8|6822.8|6834.8|6822.8|6834.8|6822.8|0
1729588330000|2024-10-22 09:12:10|6834.4|6822.4|6834.4|6822.4|6834.4|6822.4|6834.4|6822.4|0
1729588360000|2024-10-22 09:12:40|6834.6|6822.6|6835.4|6823.4|6835.4|6823.4|6834.6|6822.6|0
1729588390000|2024-10-22 09:13:10|6836.2|6824.2|6836.2|6824.2|6836.2|6824.2|6836.2|6824.2|0
1729588400000|2024-10-22 09:13:20|6835.7|6823.7|6833.7|6825.7|6836.2|6826.2|6833.7|6823.4|0
1729588410000|2024-10-22 09:13:30|6835.6|6823.6|6835.6|6823.6|6835.6|6823.6|6835.6|6823.6|0
1729588420000|2024-10-22 09:13:40|6835.7|6823.7|6835.1|6827.1|6838.2|6828.2|6835.1|6823.6|0
1729588430000|2024-10-22 09:13:50|6834.6|6826.6|6837.2|6829.2|6837.2|6829.2|6833.8|6825.8|3
1729588440000|2024-10-22 09:14:00|6836.8|6828.8|6834.7|6826.7|6837.6|6828.8|6834.7|6825.6|0
1729588450000|2024-10-22 09:14:10|6835.9|6827.9|6835.6|6827.6|6836.2|6828.2|6835.4|6827.4|0
1729588470000|2024-10-22 09:14:30|6835.3|6827.3|6836|6828|6836|6828|6835.3|6827.3|0
1729588480000|2024-10-22 09:14:40|6835.6|6827.6|6837.1|6825.1|6837.4|6827.6|6833.2|6823.1|2
1729588490000|2024-10-22 09:14:50|6837.4|6825.4|6837.4|6829.4|6839.1|6829.4|6834.6|6824.7|1
1729588510000|2024-10-22 09:15:10|6837.7|6829.7|6837.9|6829.9|6837.9|6829.9|6837.7|6829.7|0
1729588530000|2024-10-22 09:15:30|6838.7|6826.7|6836.9|6828.9|6838.7|6828.9|6836.9|6826.7|1
1729588540000|2024-10-22 09:15:40|6837.2|6829.2|6837.2|6829.2|6837.2|6829.2|6837.2|6829.2|0
1729588550000|2024-10-22 09:15:50|6837.5|6829.5|6840|6832|6840.9|6834.2|6837.5|6828.9|2
1729588560000|2024-10-22 09:16:00|6840.3|6832.3|6839|6831|6840.7|6834.6|6839|6831|3
1729588570000|2024-10-22 09:16:10|6839.3|6831.3|6840|6832|6840|6832|6839.3|6831.3|0
1729588600000|2024-10-22 09:16:40|6840.7|6832.7|6840.7|6832.7|6840.7|6832.7|6840.7|6832.7|0
1729588610000|2024-10-22 09:16:50|6839.2|6831.2|6839.8|6831.8|6840|6832|6839.1|6831.1|2
1729588620000|2024-10-22 09:17:00|6838.6|6832.6|6839.3|6827.3|6839.6|6832.6|6837.5|6826.6|2
1729588630000|2024-10-22 09:17:10|6835.8|6827.8|6839|6827|6839|6827.8|6835.8|6825.9|0
1729588640000|2024-10-22 09:17:20|6837.4|6829.4|6838.6|6826.6|6839.8|6829.4|6837.1|6826.5|1
1729588650000|2024-10-22 09:17:30|6838.5|6826.5|6839.6|6827.6|6839.8|6827.8|6838.5|6826.5|0
1729588660000|2024-10-22 09:17:40|6839|6827|6839.9|6827.9|6840.3|6828.3|6839|6827|0
1729588670000|2024-10-22 09:17:50|6839.5|6827.5|6840.3|6828.3|6840.3|6828.3|6839.1|6827.1|0
1729588680000|2024-10-22 09:18:00|6840.1|6828.1|6839.9|6827.9|6840.1|6828.1|6838.4|6826.4|0
1729588690000|2024-10-22 09:18:10|6840.3|6828.3|6840|6828|6840.3|6828.3|6839.8|6827.8|0
1729588700000|2024-10-22 09:18:20|6841.3|6829.3|6840.5|6828.5|6841.5|6829.5|6839.9|6827.9|2
1729588710000|2024-10-22 09:18:30|6840.9|6828.9|6839|6831|6841.2|6831|6839|6828.7|0
1729588720000|2024-10-22 09:18:40|6838.7|6830.7|6841.2|6829.2|6841.2|6833.7|6837.9|6829.2|2
1729588730000|2024-10-22 09:18:50|6839.8|6827.8|6839.8|6827.8|6839.8|6827.8|6839.8|6827.8|0
1729588740000|2024-10-22 09:19:00|6839.4|6827.4|6839.8|6827.8|6839.8|6829.9|6837.9|6827.4|0
1729588750000|2024-10-22 09:19:10|6839.7|6827.7|6838.9|6826.9|6839.7|6827.7|6838.9|6826.9|0
1729588760000|2024-10-22 09:19:20|6838.7|6830.7|6840.5|6828.5|6840.5|6830.7|6838.7|6828.5|0
1729588770000|2024-10-22 09:19:30|6840.2|6828.2|6836.4|6824.4|6840.2|6828.2|6836.4|6824.4|1
1729588780000|2024-10-22 09:19:40|6836|6824|6833.1|6825.1|6836|6825.1|6833.1|6822.9|0
1729588790000|2024-10-22 09:19:50|6833.6|6825.6|6833.6|6825.6|6833.6|6825.6|6833.6|6825.6|0
1729588800000|2024-10-22 09:20:00|6832|6824|6832|6824|6832|6824|6832|6824|1
1729588810000|2024-10-22 09:20:10|6831.5|6823.5|6831.1|6825.1|6831.6|6825.1|6831.1|6823.5|0
1729588830000|2024-10-22 09:20:30|6830.8|6824.8|6832.4|6820.4|6832.4|6824.8|6830.8|6820.4|4
1729588840000|2024-10-22 09:20:40|6830.5|6818.5|6824.6|6812.6|6830.9|6818.9|6824.5|6812.6|2
1729588860000|2024-10-22 09:21:00|6824.3|6812.3|6824.3|6812.3|6824.3|6812.3|6824.3|6812.3|0
1729588870000|2024-10-22 09:21:10|6823.5|6811.5|6823.3|6811.3|6823.5|6811.5|6823.3|6811.3|0
1729588930000|2024-10-22 09:22:10|6823.8|6811.8|6820.6|6808.6|6823.8|6811.8|6820.6|6808.6|0
1729588940000|2024-10-22 09:22:20|6821.1|6809.1|6821|6809|6821.1|6809.1|6821|6809|0
1729588960000|2024-10-22 09:22:40|6821.2|6809.2|6821.1|6809.1|6821.2|6809.2|6821.1|6809.1|0
1729588970000|2024-10-22 09:22:50|6821.7|6809.7|6821.6|6809.6|6822.5|6812.5|6820.5|6808.6|0
1729588980000|2024-10-22 09:23:00|6821.5|6809.5|6820.5|6808.5|6821.5|6809.5|6820.5|6808.5|0
1729588990000|2024-10-22 09:23:10|6821|6809|6820.3|6808.3|6821|6809|6820.3|6808.3|1
1729589000000|2024-10-22 09:23:20|6820.6|6808.6|6820.7|6808.7|6821.3|6809.3|6820.5|6808.5|0
1729589010000|2024-10-22 09:23:30|6820.3|6808.3|6820.7|6808.7|6820.7|6810.8|6818.8|6808.2|0
1729589030000|2024-10-22 09:23:50|6819.3|6811.3|6820.1|6812.1|6820.1|6813.2|6819.2|6811.3|0
1729589040000|2024-10-22 09:24:00|6819.7|6811.7|6822.6|6814.6|6822.6|6814.6|6818.8|6811.7|2
1729589050000|2024-10-22 09:24:10|6822.1|6816.1|6825.6|6813.6|6826.1|6816.1|6821.1|6811.5|3
1729589060000|2024-10-22 09:24:20|6825.5|6813.5|6823.7|6811.7|6825.5|6813.5|6821.1|6810.2|0
1729589070000|2024-10-22 09:24:30|6823|6811|6823|6811|6823|6811|6823|6811|0
1729589100000|2024-10-22 09:25:00|6821.5|6813.5|6824.8|6812.8|6824.8|6813.5|6821.5|6812.8|0
1729589120000|2024-10-22 09:25:20|6825|6813|6825.3|6813.3|6825.3|6813.3|6825|6813|0
1729589130000|2024-10-22 09:25:30|6825|6813|6825|6813|6825|6813|6825|6813|0
1729589140000|2024-10-22 09:25:40|6824.7|6812.7|6825.1|6813.1|6825.1|6813.1|6824.7|6812.7|0
1729589150000|2024-10-22 09:25:50|6825|6813|6825|6813|6825|6813|6825|6813|0
1729589160000|2024-10-22 09:26:00|6824.1|6812.1|6824.1|6812.1|6824.1|6812.1|6824.1|6812.1|0
1729589170000|2024-10-22 09:26:10|6825.5|6813.5|6825.1|6813.1|6825.6|6813.6|6825|6813|0
1729589190000|2024-10-22 09:26:30|6824.8|6812.8|6825.6|6813.6|6825.6|6813.6|6824.8|6812.8|0
1729589200000|2024-10-22 09:26:40|6826|6814|6826|6814|6826|6814|6826|6814|0
1729589220000|2024-10-22 09:27:00|6825.8|6813.8|6825.8|6813.8|6825.8|6813.8|6825.8|6813.8|0
1729589230000|2024-10-22 09:27:10|6825.6|6813.6|6824.8|6812.8|6825.6|6813.6|6824.8|6812.8|0
1729589250000|2024-10-22 09:27:30|6824.1|6812.1|6825.5|6813.5|6825.5|6813.5|6824.1|6812.1|0
1729589260000|2024-10-22 09:27:40|6824.7|6812.7|6824.7|6812.7|6824.7|6812.7|6824.7|6812.7|0
1729589280000|2024-10-22 09:28:00|6824.3|6812.3|6824|6812|6824.4|6812.4|6824|6812|1
1729589290000|2024-10-22 09:28:10|6824.7|6812.7|6828.8|6816.8|6828.8|6816.8|6824.7|6812.7|1
1729589300000|2024-10-22 09:28:20|6828.6|6816.6|6826.9|6818.9|6829|6818.9|6826.9|6815.2|0
1729589350000|2024-10-22 09:29:10|6827.4|6819.4|6827.4|6819.4|6829.9|6820.2|6825.4|6817.9|1
1729589360000|2024-10-22 09:29:20|6827.3|6819.3|6827.1|6819.1|6828.1|6820.1|6827.1|6819.1|0
1729589380000|2024-10-22 09:29:40|6823.8|6815.8|6824.3|6812.3|6824.3|6815.8|6823.8|6812.3|1
1729589400000|2024-10-22 09:30:00|6823.5|6811.5|6824.2|6812.2|6824.2|6812.2|6823.2|6811.2|0
1729589430000|2024-10-22 09:30:30|6823.5|6811.5|6822.5|6810.5|6823.5|6811.5|6821.8|6809.8|0
1729589440000|2024-10-22 09:30:40|6823|6811|6822.5|6810.5|6823|6811|6822.4|6810.4|0
1729589460000|2024-10-22 09:31:00|6822.1|6810.1|6822.8|6810.8|6823.1|6811.1|6822.1|6810.1|0
1729589480000|2024-10-22 09:31:20|6822.5|6810.5|6822.1|6810.1|6822.5|6810.5|6822.1|6810.1|0
1729589490000|2024-10-22 09:31:30|6822.5|6810.5|6822.5|6810.5|6822.5|6810.5|6822.5|6810.5|0
1729589500000|2024-10-22 09:31:40|6823.3|6811.3|6823.1|6811.1|6823.3|6811.3|6823.1|6811.1|0
1729589540000|2024-10-22 09:32:20|6822.9|6810.9|6823|6811|6823|6811|6822.5|6810.5|0
1729589550000|2024-10-22 09:32:30|6823.3|6811.3|6823.3|6811.3|6823.3|6811.3|6823.1|6811.1|0
1729589560000|2024-10-22 09:32:40|6823|6811|6823|6811|6823|6811|6823|6811|0
1729589570000|2024-10-22 09:32:50|6823.5|6811.5|6823.4|6811.4|6823.5|6811.5|6823.4|6811.4|0
1729589580000|2024-10-22 09:33:00|6823|6811|6823.1|6811.1|6823.1|6811.1|6823|6811|0
1729589610000|2024-10-22 09:33:30|6823|6811|6823|6811|6823|6811|6823|6811|0
1729589630000|2024-10-22 09:33:50|6821.1|6813.1|6819.9|6807.9|6823|6813.1|6819.9|6807.9|1
1729589640000|2024-10-22 09:34:00|6819.2|6807.2|6819.2|6807.2|6819.2|6807.2|6819.2|6807.2|0
1729589650000|2024-10-22 09:34:10|6819.9|6807.9|6819.9|6807.9|6819.9|6807.9|6819.9|6807.9|0
1729589680000|2024-10-22 09:34:40|6819.2|6807.2|6819.2|6807.2|6819.2|6807.2|6819.2|6807.2|0
1729589690000|2024-10-22 09:34:50|6817.4|6809.4|6818.5|6810.5|6818.5|6810.5|6817.4|6809.4|0
1729589700000|2024-10-22 09:35:00|6817.4|6809.4|6816.2|6808.2|6817.4|6809.4|6816.2|6808.2|1
1729589710000|2024-10-22 09:35:10|6814.8|6808.8|6821.4|6809.4|6821.4|6809.4|6814.8|6807.9|5
1729589720000|2024-10-22 09:35:20|6821.6|6809.6|6820.9|6808.9|6823.2|6811.2|6820.9|6808.9|1
1729589730000|2024-10-22 09:35:30|6818.8|6810.8|6817.8|6809.8|6819.9|6810.8|6817|6807.9|0
1729589740000|2024-10-22 09:35:40|6819.5|6807.5|6827.8|6815.8|6829.4|6817.4|6819.5|6807.5|6
1729589750000|2024-10-22 09:35:50|6827.3|6815.3|6826.8|6814.8|6827.3|6815.3|6826.8|6814.8|0
1729589760000|2024-10-22 09:36:00|6825.8|6817.8|6825.8|6817.8|6825.8|6817.8|6825.8|6817.8|0
1729589770000|2024-10-22 09:36:10|6826.8|6814.8|6824.8|6816.8|6827.3|6816.8|6824.8|6814.8|0
1729589780000|2024-10-22 09:36:20|6827.9|6815.9|6826.8|6814.8|6827.9|6817.8|6825.1|6814.8|0
1729589790000|2024-10-22 09:36:30|6826.6|6814.6|6825|6813|6826.6|6814.6|6825|6813|0
1729589800000|2024-10-22 09:36:40|6824.6|6812.6|6824.6|6812.6|6824.6|6812.6|6824.6|6812.6|0
1729589820000|2024-10-22 09:37:00|6823.6|6811.6|6823.1|6811.1|6823.6|6811.6|6822.6|6810.6|0
1729589830000|2024-10-22 09:37:10|6822.8|6810.8|6822.5|6810.5|6822.8|6810.8|6822.5|6810.5|0
1729589840000|2024-10-22 09:37:20|6823.7|6811.7|6821.6|6809.6|6823.7|6811.7|6821.6|6809.6|0
1729589880000|2024-10-22 09:38:00|6821.3|6809.3|6819.7|6807.7|6821.3|6809.3|6819.7|6807.7|0
1729589910000|2024-10-22 09:38:30|6819.3|6807.3|6819.3|6807.3|6819.3|6807.3|6819.3|6807.3|0
1729589920000|2024-10-22 09:38:40|6819.2|6807.2|6819.1|6807.1|6819.2|6807.2|6819.1|6807.1|0
1729589940000|2024-10-22 09:39:00|6816.6|6808.6|6816.6|6808.6|6816.6|6808.6|6816.6|6808.6|0
1729589950000|2024-10-22 09:39:10|6816.1|6808.1|6817.7|6809.7|6818.8|6809.7|6814.9|6806.1|0
1729589970000|2024-10-22 09:39:30|6817.3|6809.3|6817.3|6809.3|6817.3|6809.3|6817.3|6809.3|0
1729589990000|2024-10-22 09:39:50|6816.6|6810.6|6815.8|6807.8|6817|6810.6|6815.8|6807.8|1
1729590000000|2024-10-22 09:40:00|6814.7|6808.7|6809.7|6801.7|6814.7|6808.7|6808.7|6800.2|5
1729590010000|2024-10-22 09:40:10|6809.9|6801.9|6808.7|6800.7|6811.1|6802.6|6808.7|6798.9|0
1729590020000|2024-10-22 09:40:20|6811.4|6799.4|6811.5|6799.5|6811.5|6799.5|6811.2|6799.2|0
1729590030000|2024-10-22 09:40:30|6811.4|6799.4|6811|6799|6811.4|6799.4|6811|6799|0
1729590040000|2024-10-22 09:40:40|6811.1|6799.1|6811.5|6799.5|6811.9|6799.9|6811.1|6799.1|0
1729590060000|2024-10-22 09:41:00|6805.8|6797.8|6805.8|6797.8|6805.8|6797.8|6805.8|6797.8|1
1729590070000|2024-10-22 09:41:10|6806.1|6798.1|6806.1|6798.1|6806.1|6798.1|6806.1|6798.1|0
1729590090000|2024-10-22 09:41:30|6806.5|6798.5|6806.5|6798.5|6806.5|6798.5|6806.5|6798.5|0
1729590100000|2024-10-22 09:41:40|6807.2|6799.2|6806.1|6798.1|6807.2|6800.9|6806.1|6798.1|2
1729590120000|2024-10-22 09:42:00|6805.8|6797.8|6805.8|6797.8|6805.8|6797.8|6805.8|6797.8|0
1729590130000|2024-10-22 09:42:10|6797.8|6789.8|6803.2|6791.2|6803.3|6791.3|6795.7|6787.7|7
1729590150000|2024-10-22 09:42:30|6802.5|6790.5|6803.3|6791.3|6803.3|6791.3|6802.5|6790.5|0
1729590160000|2024-10-22 09:42:40|6802.6|6790.6|6802.6|6790.6|6802.6|6790.6|6802.6|6790.6|0
1729590170000|2024-10-22 09:42:50|6802.7|6790.7|6802.7|6790.7|6802.7|6790.7|6802.7|6790.7|0
1729590180000|2024-10-22 09:43:00|6802.3|6790.3|6801.7|6789.7|6802.3|6790.3|6801.7|6789.7|0
1729590190000|2024-10-22 09:43:10|6802.5|6790.5|6802.5|6790.5|6802.5|6790.5|6802.5|6790.5|0
1729590220000|2024-10-22 09:43:40|6803.4|6791.4|6803.7|6791.7|6803.7|6791.7|6803.4|6791.4|1
1729590230000|2024-10-22 09:43:50|6803.9|6791.9|6803.4|6791.4|6803.9|6791.9|6803.4|6791.4|0
1729590240000|2024-10-22 09:44:00|6804|6792|6803.9|6791.9|6804|6792|6803.9|6791.9|0
1729590250000|2024-10-22 09:44:10|6802.9|6790.9|6802.4|6790.4|6802.9|6790.9|6802.4|6790.4|0
1729590270000|2024-10-22 09:44:30|6801.7|6789.7|6801.7|6789.7|6801.7|6789.7|6801.7|6789.7|0
1729590290000|2024-10-22 09:44:50|6800.9|6788.9|6800.6|6788.6|6800.9|6788.9|6800.2|6788.2|0
1729590300000|2024-10-22 09:45:00|6801.4|6789.4|6801.4|6789.4|6801.4|6789.4|6801.4|6789.4|0
1729590310000|2024-10-22 09:45:10|6801.1|6789.1|6801.1|6789.1|6801.1|6789.1|6801.1|6789.1|0
1729590370000|2024-10-22 09:46:10|6800.7|6788.7|6800.7|6788.7|6800.7|6788.7|6800.7|6788.7|0
1729590380000|2024-10-22 09:46:20|6800.6|6788.6|6798.6|6786.6|6800.9|6788.9|6798.6|6786.6|0
1729590400000|2024-10-22 09:46:40|6797.8|6789.8|6798.3|6790.3|6798.3|6790.3|6797.8|6789.8|0
1729590420000|2024-10-22 09:47:00|6797.2|6789.2|6796.4|6788.4|6797.2|6789.2|6796.4|6788.4|0
1729590430000|2024-10-22 09:47:10|6796.1|6788.1|6796.1|6788.1|6796.1|6788.1|6796.1|6788.1|0
1729590460000|2024-10-22 09:47:40|6797.7|6789.7|6800.5|6788.5|6800.7|6791.2|6797.2|6788.5|1
1729590470000|2024-10-22 09:47:50|6800.7|6792.7|6800.7|6792.7|6800.7|6792.7|6800.7|6792.7|0
1729590490000|2024-10-22 09:48:10|6800.6|6788.6|6801.1|6789.1|6801.1|6789.1|6800.6|6788.6|0
1729590500000|2024-10-22 09:48:20|6800.7|6788.7|6800|6794|6800.7|6794|6799.6|6787.6|1
1729590520000|2024-10-22 09:48:40|6800.1|6792.1|6799.6|6793.6|6800.1|6793.8|6799.2|6792.1|0
1729590540000|2024-10-22 09:49:00|6799.2|6793.2|6799.2|6793.2|6799.2|6793.2|6799.2|6793.2|0
1729590550000|2024-10-22 09:49:10|6798.9|6792.9|6799.6|6793.6|6799.6|6793.6|6798.9|6792.9|2
1729590560000|2024-10-22 09:49:20|6802.1|6790.1|6802.1|6790.1|6802.1|6790.1|6802.1|6790.1|0
1729590570000|2024-10-22 09:49:30|6800.2|6788.2|6800.5|6788.5|6800.5|6788.5|6800.2|6788.2|0
1729590580000|2024-10-22 09:49:40|6800.2|6788.2|6799.9|6787.9|6801.2|6790.3|6798.3|6787.8|0
1729590600000|2024-10-22 09:50:00|6799.6|6787.6|6797.9|6789.9|6799.6|6789.9|6797.9|6787.3|1
1729590620000|2024-10-22 09:50:20|6797.1|6791.1|6798.3|6792.3|6798.3|6792.3|6797.1|6791.1|0
1729590640000|2024-10-22 09:50:40|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|0
1729590650000|2024-10-22 09:50:50|6797.4|6791.4|6797.4|6791.4|6797.4|6791.4|6797.4|6791.4|0
1729590660000|2024-10-22 09:51:00|6798.1|6792.1|6798.1|6792.1|6798.1|6792.1|6798.1|6792.1|0
1729590670000|2024-10-22 09:51:10|6797.8|6791.8|6796.6|6790.6|6797.8|6791.8|6796.6|6790.6|0
1729590710000|2024-10-22 09:51:50|6801.2|6789.2|6798.9|6790.9|6801.2|6790.9|6798.9|6789.2|3
1729590720000|2024-10-22 09:52:00|6800.8|6788.8|6800.8|6788.8|6800.8|6788.8|6800.8|6788.8|0
1729590780000|2024-10-22 09:53:00|6801.2|6789.2|6801.2|6789.2|6801.2|6789.2|6801.2|6789.2|0
1729590790000|2024-10-22 09:53:10|6800.2|6788.2|6800.2|6788.2|6800.2|6788.2|6800.2|6788.2|0
1729590820000|2024-10-22 09:53:40|6799.8|6787.8|6799.8|6787.8|6799.8|6787.8|6799.8|6787.8|0
1729590840000|2024-10-22 09:54:00|6799.4|6787.4|6799.4|6787.4|6800.7|6788.7|6799.4|6787.4|0
1729590910000|2024-10-22 09:55:10|6798.7|6786.7|6798.7|6786.7|6798.7|6786.7|6798.7|6786.7|0
1729590920000|2024-10-22 09:55:20|6799.5|6787.5|6799.5|6787.5|6799.5|6787.5|6799.5|6787.5|0
1729590960000|2024-10-22 09:56:00|6798.8|6786.8|6799.1|6787.1|6800.2|6789.4|6797.4|6786.2|1
1729590970000|2024-10-22 09:56:10|6798.7|6786.7|6798.7|6786.7|6798.7|6786.7|6798.7|6786.7|0
1729590990000|2024-10-22 09:56:30|6796.4|6788.4|6796.4|6788.4|6796.4|6788.4|6796.4|6788.4|0
1729591000000|2024-10-22 09:56:40|6796.3|6790.3|6796.3|6790.3|6796.3|6790.3|6796.3|6790.3|0
1729591020000|2024-10-22 09:57:00|6795.6|6789.6|6798.1|6786.1|6799.6|6789.6|6795|6786.1|4
1729591030000|2024-10-22 09:57:10|6797.8|6785.8|6797.8|6785.8|6797.8|6785.8|6797.8|6785.8|0
1729591080000|2024-10-22 09:58:00|6796.8|6788.8|6795.8|6787.8|6796.8|6788.8|6795.8|6787.8|0
1729591090000|2024-10-22 09:58:10|6796.4|6788.4|6796.4|6788.4|6796.4|6788.4|6796.4|6788.4|0
1729591110000|2024-10-22 09:58:30|6796.8|6788.8|6796.8|6788.8|6796.8|6788.8|6796.8|6788.8|0
1729591140000|2024-10-22 09:59:00|6796.1|6788.1|6794.9|6786.9|6796.1|6788.1|6794|6786.9|0
1729591150000|2024-10-22 09:59:10|6794|6788|6794|6788|6794|6788|6794|6788|0
1729591190000|2024-10-22 09:59:50|6794.9|6786.9|6793.9|6787.9|6794.9|6788|6793.7|6786.9|0
1729591200000|2024-10-22 10:00:00|6793.1|6785.1|6787.7|6781.7|6793.1|6785.1|6787.7|6780.5|31
1729591210000|2024-10-22 10:00:10|6790|6782|6791.5|6783.5|6793.9|6785|6788.1|6778.2|5
1729591220000|2024-10-22 10:00:20|6790.2|6782.2|6790|6782|6791.2|6782.2|6790|6779.2|0
1729591230000|2024-10-22 10:00:30|6788.4|6782.4|6788.1|6782.1|6792.5|6784.5|6788.1|6779.2|0
1729591240000|2024-10-22 10:00:40|6790|6782|6788.8|6782.8|6791.3|6782.8|6788.5|6779.3|0
1729591270000|2024-10-22 10:01:10|6788.5|6782.5|6777.3|6769.3|6788.5|6782.5|6773.9|6767.9|9
1729591280000|2024-10-22 10:01:20|6776.9|6768.9|6779.3|6771.3|6779.7|6771.3|6776.9|6767.7|2
1729591290000|2024-10-22 10:01:30|6779.6|6771.6|6779.3|6771.3|6779.6|6771.6|6779.3|6771.3|1
1729591300000|2024-10-22 10:01:40|6779.6|6771.6|6779.6|6771.6|6779.6|6771.6|6779.6|6771.6|0
1729591310000|2024-10-22 10:01:50|6782.9|6770.9|6782.4|6770.4|6783|6771|6782.4|6770.4|0
1729591320000|2024-10-22 10:02:00|6782|6770|6779.9|6771.9|6782|6771.9|6779.6|6770|1
1729591330000|2024-10-22 10:02:10|6780.4|6772.4|6769.3|6763.3|6782.9|6772.9|6769.3|6763.3|9
1729591340000|2024-10-22 10:02:20|6769.7|6763.7|6769.4|6763.4|6769.7|6763.7|6769.1|6763.1|2
1729591350000|2024-10-22 10:02:30|6769.1|6763.1|6771.6|6763.6|6771.6|6763.6|6768.8|6762.5|1
1729591360000|2024-10-22 10:02:40|6770.1|6762.1|6769.2|6763.2|6770.1|6763.2|6769.2|6762.1|0
1729591370000|2024-10-22 10:02:50|6769|6763|6769.3|6763.3|6769.7|6763.7|6768.1|6762.1|8
1729591380000|2024-10-22 10:03:00|6770.8|6762.8|6768.6|6762.6|6770.8|6762.8|6768.6|6761.7|0
1729591390000|2024-10-22 10:03:10|6767.9|6761.9|6772.5|6766.5|6772.5|6766.5|6767.9|6761.9|5
1729591400000|2024-10-22 10:03:20|6776.3|6764.3|6780.5|6768.5|6780.5|6770.4|6775.3|6764.3|0
1729591410000|2024-10-22 10:03:30|6778|6766|6777.9|6765.9|6778|6767|6775|6765.5|3
1729591420000|2024-10-22 10:03:40|6775.4|6767.4|6777.7|6765.7|6777.7|6767.4|6775.4|6765.7|0
1729591430000|2024-10-22 10:03:50|6778.5|6766.5|6778.4|6766.4|6779.2|6770.1|6775|6766.4|3
1729591440000|2024-10-22 10:04:00|6778.8|6766.8|6779.9|6767.9|6780.9|6768.9|6778.8|6766.8|0
1729591450000|2024-10-22 10:04:10|6778.5|6766.5|6778.5|6766.5|6778.5|6766.5|6778.5|6766.5|0
1729591460000|2024-10-22 10:04:20|6778.3|6766.3|6779|6767|6779|6767|6778.3|6766.3|0
1729591470000|2024-10-22 10:04:30|6778.5|6766.5|6779.2|6767.2|6779.2|6767.2|6778.5|6766.5|0
1729591500000|2024-10-22 10:05:00|6778.5|6766.5|6778.5|6766.5|6778.5|6766.5|6778.5|6766.5|0
1729591510000|2024-10-22 10:05:10|6778.7|6766.7|6778|6766|6778.7|6766.7|6778|6766|0
1729591520000|2024-10-22 10:05:20|6777.2|6765.2|6775.3|6763.3|6777.2|6765.2|6774.5|6762.5|0
1729591540000|2024-10-22 10:05:40|6775.5|6763.5|6777|6765|6777|6765|6775.5|6763.5|0
1729591560000|2024-10-22 10:06:00|6776.3|6764.3|6776.3|6764.3|6776.3|6764.3|6776.3|6764.3|0
1729591570000|2024-10-22 10:06:10|6772.7|6764.7|6772.7|6764.7|6772.7|6764.7|6772.7|6764.7|0
1729591580000|2024-10-22 10:06:20|6771.1|6765.1|6771.4|6763.4|6771.4|6765.1|6771.1|6763.4|1
1729591590000|2024-10-22 10:06:30|6770.6|6762.6|6770.6|6762.6|6770.6|6762.6|6770.6|6762.6|0
1729591600000|2024-10-22 10:06:40|6771.3|6763.3|6771.3|6763.3|6771.3|6763.3|6771.3|6763.3|0
1729591610000|2024-10-22 10:06:50|6767.9|6759.9|6767.9|6759.9|6767.9|6759.9|6767.9|6759.9|2
1729591620000|2024-10-22 10:07:00|6766.3|6760.3|6766.2|6760.2|6766.3|6760.3|6766.2|6760.2|0
1729591650000|2024-10-22 10:07:30|6767.6|6761.6|6766.8|6754.8|6767.6|6761.6|6762.8|6753.7|2
1729591660000|2024-10-22 10:07:40|6764.5|6756.5|6759.5|6751.5|6764.5|6756.5|6746.6|6740.2|92
1729591670000|2024-10-22 10:07:50|6762|6754|6762.4|6754.4|6767.9|6759.9|6762|6750.1|7
1729591680000|2024-10-22 10:08:00|6763.1|6755.1|6763|6751|6764.7|6755.1|6763|6751|0
1729591690000|2024-10-22 10:08:10|6762.8|6754.8|6764.6|6756.6|6766.3|6756.6|6762.4|6753.8|1
1729591700000|2024-10-22 10:08:20|6767.1|6755.1|6770.4|6758.4|6770.4|6758.4|6767.1|6755.1|0
1729591710000|2024-10-22 10:08:30|6770.7|6758.7|6772.6|6760.6|6772.6|6760.6|6770.7|6758.7|2
1729591720000|2024-10-22 10:08:40|6772|6760|6772.1|6760.1|6772.1|6760.1|6772|6760|0
1729591730000|2024-10-22 10:08:50|6772.3|6760.3|6771.6|6765.6|6772.7|6765.9|6771.4|6760.3|4
1729591740000|2024-10-22 10:09:00|6772.7|6764.7|6771.6|6765.6|6772.7|6765.6|6771.6|6764.7|0
1729591750000|2024-10-22 10:09:10|6771.2|6765.2|6775.9|6763.9|6775.9|6765.2|6771.2|6763.9|4
1729591760000|2024-10-22 10:09:20|6773.4|6765.4|6777.6|6765.6|6777.6|6769.3|6773.4|6763.9|3
1729591770000|2024-10-22 10:09:30|6777.8|6765.8|6777.7|6765.7|6777.8|6765.8|6777.7|6765.7|0
1729591790000|2024-10-22 10:09:50|6774.6|6766.6|6779.4|6767.4|6779.4|6767.4|6773.9|6765.9|1
1729591800000|2024-10-22 10:10:00|6779.6|6767.6|6780.6|6768.6|6780.6|6768.6|6779.6|6767.6|0
1729591810000|2024-10-22 10:10:10|6780.7|6768.7|6786.2|6774.2|6787.2|6775.2|6780.6|6768.6|0
1729591820000|2024-10-22 10:10:20|6787.3|6775.3|6785.1|6779.1|6787.3|6779.1|6785.1|6775.3|0
1729591830000|2024-10-22 10:10:30|6786.2|6780.2|6790.3|6782.3|6790.3|6783.7|6786.2|6780.2|2
1729591840000|2024-10-22 10:10:40|6791.6|6779.6|6791.5|6779.5|6791.9|6779.9|6790.4|6778.4|0
1729591860000|2024-10-22 10:11:00|6792.2|6780.2|6792.2|6780.2|6792.2|6780.2|6792.2|6780.2|0
1729591870000|2024-10-22 10:11:10|6790.9|6778.9|6790.9|6778.9|6791.1|6779.1|6790.1|6778.1|0
1729591880000|2024-10-22 10:11:20|6791.4|6779.4|6791.4|6779.4|6791.4|6779.4|6791.4|6779.4|0
1729591910000|2024-10-22 10:11:50|6791.5|6779.5|6793.1|6781.1|6793.4|6781.4|6791.5|6779.5|0
1729591940000|2024-10-22 10:12:20|6791|6779|6791.1|6779.1|6791.1|6779.1|6791|6779|1
1729591950000|2024-10-22 10:12:30|6791.8|6779.8|6791.8|6779.8|6791.8|6779.8|6791.8|6779.8|0
1729591960000|2024-10-22 10:12:40|6792.2|6780.2|6792.2|6780.2|6792.2|6780.2|6792.2|6780.2|0
1729591980000|2024-10-22 10:13:00|6793.7|6781.7|6795.9|6783.9|6795.9|6783.9|6793.7|6781.7|0
1729591990000|2024-10-22 10:13:10|6796.3|6784.3|6796.3|6784.3|6796.3|6784.3|6796.3|6784.3|0
1729592000000|2024-10-22 10:13:20|6796.4|6784.4|6796.7|6784.7|6796.7|6784.7|6796.4|6784.4|0
1729592030000|2024-10-22 10:13:50|6797.4|6785.4|6799.2|6791.2|6799.3|6791.3|6797.4|6785.4|1
1729592040000|2024-10-22 10:14:00|6799.3|6791.3|6799.3|6791.3|6799.3|6791.3|6799.3|6791.3|0
1729592050000|2024-10-22 10:14:10|6799.5|6791.5|6799.8|6791.8|6799.8|6791.8|6799.5|6791.5|0
1729592060000|2024-10-22 10:14:20|6799.1|6793.1|6800.2|6792.2|6800.2|6793.1|6799.1|6792.2|0
1729592070000|2024-10-22 10:14:30|6799.5|6791.5|6797.4|6789.4|6801.7|6791.5|6796.7|6789.4|3
1729592080000|2024-10-22 10:14:40|6798.4|6786.4|6799.3|6787.3|6799.3|6787.3|6798.4|6786.4|0
1729592090000|2024-10-22 10:14:50|6800.6|6788.6|6802.2|6790.2|6802.2|6790.2|6800.6|6788.6|2
1729592100000|2024-10-22 10:15:00|6802.9|6790.9|6803.1|6791.1|6803.1|6791.1|6802.9|6790.9|0
1729592110000|2024-10-22 10:15:10|6802.1|6790.1|6802.4|6790.4|6802.4|6790.4|6802.1|6790.1|0
1729592120000|2024-10-22 10:15:20|6801.9|6789.9|6799.3|6787.3|6801.9|6790.9|6798.9|6787.3|0
1729592130000|2024-10-22 10:15:30|6798.9|6786.9|6798.9|6786.9|6798.9|6786.9|6798.9|6786.9|0
1729592150000|2024-10-22 10:15:50|6798.4|6786.4|6798.8|6786.8|6798.8|6786.8|6797.8|6785.8|0
1729592160000|2024-10-22 10:16:00|6799.6|6787.6|6799.6|6787.6|6799.6|6787.6|6799.6|6787.6|0
1729592170000|2024-10-22 10:16:10|6796.9|6788.9|6798.1|6786.1|6798.1|6788.9|6796.9|6786.1|0
1729592190000|2024-10-22 10:16:30|6805.2|6793.2|6804|6796|6805.8|6796|6803.7|6792.6|1
1729592200000|2024-10-22 10:16:40|6804.7|6796.7|6805.1|6797.1|6805.1|6797.1|6804.3|6796.3|5
1729592210000|2024-10-22 10:16:50|6802|6796|6807.1|6799.1|6807.1|6799.1|6802|6796|1
1729592220000|2024-10-22 10:17:00|6805.6|6799.6|6805|6797|6808.1|6799.6|6804.8|6795.5|1
1729592230000|2024-10-22 10:17:10|6806.1|6798.1|6804.6|6796.6|6806.1|6798.1|6804.6|6796.6|1
1729592240000|2024-10-22 10:17:20|6803.4|6797.4|6806.5|6794.5|6806.5|6797.4|6803.1|6793|1
1729592260000|2024-10-22 10:17:40|6806.4|6794.4|6805.2|6793.2|6806.4|6794.4|6805|6793|0
1729592270000|2024-10-22 10:17:50|6805.1|6793.1|6803.5|6795.5|6805.1|6795.5|6802.2|6792.7|0
1729592280000|2024-10-22 10:18:00|6805|6797|6809.4|6797.4|6811.4|6799.4|6805|6794.8|2
1729592300000|2024-10-22 10:18:20|6809.1|6797.1|6807.2|6795.2|6809.1|6797.1|6807.2|6795.2|0
1729592310000|2024-10-22 10:18:30|6807.1|6795.1|6809.2|6797.2|6809.6|6799.3|6807|6795.1|1
1729592320000|2024-10-22 10:18:40|6809.7|6797.7|6810|6798|6810|6798|6809.7|6797.7|0
1729592330000|2024-10-22 10:18:50|6809.1|6797.1|6806.6|6798.6|6809.1|6798.6|6806.6|6797.1|0
1729592340000|2024-10-22 10:19:00|6806.2|6798.2|6803.7|6791.7|6807.1|6798.2|6801.2|6791|1
1729592350000|2024-10-22 10:19:10|6801|6793|6803|6791|6804|6793|6801|6791|0
1729592360000|2024-10-22 10:19:20|6802.8|6790.8|6802.2|6790.2|6803.5|6791.5|6802.1|6790.1|1
1729592370000|2024-10-22 10:19:30|6801.2|6789.2|6801.2|6789.2|6801.2|6789.2|6801.2|6789.2|0
1729592380000|2024-10-22 10:19:40|6800.6|6788.6|6801.7|6789.7|6802.5|6792.3|6800.3|6788.6|0
1729592390000|2024-10-22 10:19:50|6801.6|6789.6|6801.6|6789.6|6801.7|6791.3|6799.3|6789.6|0
1729592400000|2024-10-22 10:20:00|6802.7|6790.7|6802.6|6790.6|6802.7|6791.7|6799.7|6790.6|0
1729592410000|2024-10-22 10:20:10|6801.6|6789.6|6801.6|6789.6|6802.3|6791.4|6799.4|6789.6|0
1729592420000|2024-10-22 10:20:20|6800.6|6788.6|6800.4|6788.4|6800.6|6788.6|6800.4|6788.4|0
1729592430000|2024-10-22 10:20:30|6800.1|6788.1|6800.1|6788.1|6800.1|6788.1|6800.1|6788.1|0
1729592440000|2024-10-22 10:20:40|6798.3|6790.3|6798.3|6790.3|6798.3|6790.3|6798.3|6790.3|0
1729592450000|2024-10-22 10:20:50|6798.6|6790.6|6798.6|6790.6|6798.6|6790.6|6798.6|6790.6|0
1729592460000|2024-10-22 10:21:00||6786.6||6786.6||6786.6||6786.6|0
1729592490000|2024-10-22 10:21:30|6798.5|6786.5|6795|6787|6798.5|6788.4|6795|6785.9|0
1729592510000|2024-10-22 10:21:50|6795.8|6789.8|6788.5|6776.5|6796.9|6789.8|6788.5|6776.5|0
1729592520000|2024-10-22 10:22:00|6787.2|6775.2|6783.2|6775.2|6787.2|6775.2|6782|6774|2
1729592530000|2024-10-22 10:22:10|6782.1|6774.1|6781.7|6773.7|6782.1|6774.1|6781.7|6773.7|0
1729592550000|2024-10-22 10:22:30|6780.2|6772.2|6780.2|6772.2|6780.2|6772.2|6780.2|6772.2|0
1729592580000|2024-10-22 10:23:00|6780.6|6772.6|6785|6773|6786.9|6774.9|6780.6|6772.6|2
1729592590000|2024-10-22 10:23:10|6785.9|6773.9|6784.2|6772.2|6787.3|6775.3|6783.8|6771.8|0
1729592600000|2024-10-22 10:23:20|6782.5|6770.5|6783.4|6771.4|6784.7|6772.7|6782.5|6770.5|0
1729592610000|2024-10-22 10:23:30|6782.9|6770.9|6782.4|6770.4|6782.9|6770.9|6781.8|6769.8|0
1729592620000|2024-10-22 10:23:40|6781.6|6769.6|6781.6|6769.6|6781.6|6769.6|6781.6|6769.6|1
1729592640000|2024-10-22 10:24:00|6782.3|6770.3|6782.3|6770.3|6782.3|6770.3|6782.3|6770.3|0
1729592650000|2024-10-22 10:24:10|6783.2|6771.2|6783.2|6771.2|6783.2|6771.2|6783.2|6771.2|0
1729592680000|2024-10-22 10:24:40|6783.5|6771.5|6784.3|6772.3|6784.3|6772.3|6783.5|6771.5|0
1729592690000|2024-10-22 10:24:50|6782.6|6774.6|6783.8|6775.8|6783.8|6775.8|6782.6|6774.6|0
1729592700000|2024-10-22 10:25:00|6786.5|6774.5|6783.8|6771.8|6786.5|6776.6|6783.8|6771.8|1
1729592710000|2024-10-22 10:25:10|6783.5|6771.5|6783.5|6771.5|6783.5|6771.5|6783.5|6771.5|0
1729592720000|2024-10-22 10:25:20|6783.3|6771.3|6785.1|6773.1|6785.3|6773.3|6783.3|6771.3|0
1729592730000|2024-10-22 10:25:30|6784.7|6772.7|6784.7|6772.7|6784.7|6772.7|6784.7|6772.7|0
1729592740000|2024-10-22 10:25:40|6784.3|6772.3|6784.3|6772.3|6784.3|6772.3|6784.3|6772.3|0
1729592760000|2024-10-22 10:26:00|6783.6|6771.6|6783.6|6771.6|6783.6|6771.6|6783.6|6771.6|0
1729592770000|2024-10-22 10:26:10|6784.3|6772.3|6784.3|6772.3|6784.3|6772.3|6784.3|6772.3|0
1729592780000|2024-10-22 10:26:20|6782.2|6774.2|6781.3|6773.3|6782.2|6774.2|6781.3|6773.3|0
1729592790000|2024-10-22 10:26:30|6783.6|6771.6|6783.6|6771.6|6783.6|6771.6|6783.6|6771.6|0
1729592830000|2024-10-22 10:27:10|6781.5|6773.5|6780.6|6768.6|6782.7|6773.5|6780.6|6768.6|1
1729592840000|2024-10-22 10:27:20|6782.1|6770.1|6782.1|6770.1|6782.1|6770.1|6782.1|6770.1|0
1729592850000|2024-10-22 10:27:30|6782.4|6770.4|6781.3|6769.3|6782.4|6770.4|6781.3|6769.3|1
1729592860000|2024-10-22 10:27:40|6781.6|6769.6|6780.3|6768.3|6781.6|6769.6|6780.3|6768.3|0
1729592870000|2024-10-22 10:27:50|6780.4|6768.4|6781.2|6773.2|6784.6|6773.2|6780.3|6768.3|3
1729592880000|2024-10-22 10:28:00|6782.9|6770.9|6782.9|6770.9|6782.9|6770.9|6782.9|6770.9|0
1729592890000|2024-10-22 10:28:10|6782|6770|6782.4|6770.4|6783.5|6771.5|6781.9|6769.9|0
1729592900000|2024-10-22 10:28:20|6781.8|6769.8|6781.3|6769.3|6781.8|6769.8|6781.3|6769.3|0
1729592910000|2024-10-22 10:28:30|6781.8|6769.8|6781.1|6769.1|6781.8|6769.8|6781.1|6769.1|0
1729592920000|2024-10-22 10:28:40|6781.4|6769.4|6781.8|6769.8|6781.8|6769.8|6781.3|6769.3|0
1729592940000|2024-10-22 10:29:00|6781.9|6769.9|6781.9|6769.9|6781.9|6769.9|6781.9|6769.9|0
1729592950000|2024-10-22 10:29:10|6782.5|6770.5|6783.2|6771.2|6783.5|6771.5|6782.5|6770.5|0
1729592960000|2024-10-22 10:29:20|6783.8|6771.8|6783.8|6771.8|6783.8|6771.8|6783.8|6771.8|0
1729592970000|2024-10-22 10:29:30|6783.3|6771.3|6783.3|6771.3|6783.3|6771.3|6783.3|6771.3|0
1729593000000|2024-10-22 10:30:00|6783.2|6771.2|6783.2|6771.2|6783.2|6771.2|6783|6771|0
1729593010000|2024-10-22 10:30:10|6783.3|6771.3|6783.3|6771.3|6783.3|6771.3|6783.3|6771.3|0
1729593020000|2024-10-22 10:30:20|6783.7|6771.7|6779.3|6767.3|6783.7|6771.7|6778.3|6766.3|4
1729593030000|2024-10-22 10:30:30|6780.1|6768.1|6778.3|6766.3|6780.1|6768.1|6778.3|6766.3|0
1729593040000|2024-10-22 10:30:40|6778.2|6766.2|6779.6|6767.6|6779.6|6767.6|6778|6766|0
1729593050000|2024-10-22 10:30:50|6779.3|6767.3|6775.9|6767.9|6779.3|6767.9|6775.9|6766.1|1
1729593070000|2024-10-22 10:31:10|6776.3|6768.3|6776.4|6768.4|6776.4|6768.4|6776.3|6768.3|0
1729593090000|2024-10-22 10:31:30|6777.1|6769.1|6777.1|6769.1|6777.1|6769.1|6777.1|6769.1|0
1729593100000|2024-10-22 10:31:40|6776.4|6768.4|6780|6772|6782.6|6772.5|6776.4|6768.4|1
1729593120000|2024-10-22 10:32:00|6783.3|6771.3|6782.2|6770.2|6783.3|6771.3|6782.2|6770.2|2
1729593150000|2024-10-22 10:32:30|6782.5|6770.5|6780.4|6772.4|6782.5|6772.4|6780.4|6770.4|0
1729593160000|2024-10-22 10:32:40|6780.3|6772.3|6777.8|6769.8|6781.5|6772.3|6777.8|6767.3|0
1729593180000|2024-10-22 10:33:00|6778.9|6770.9|6778.9|6770.9|6778.9|6770.9|6778.9|6770.9|0
1729593190000|2024-10-22 10:33:10|6778.5|6770.5|6778.5|6770.5|6778.5|6770.5|6778.5|6770.5|0
1729593240000|2024-10-22 10:34:00|6778.2|6770.2|6776.9|6770.9|6778.2|6770.9|6776.9|6770.2|0
1729593250000|2024-10-22 10:34:10|6778.2|6770.2|6778.2|6770.2|6778.2|6770.2|6778.2|6770.2|0
1729593260000|2024-10-22 10:34:20|6780.3|6768.3|6778.4|6770.4|6780.3|6770.4|6777.3|6768.3|0
1729593270000|2024-10-22 10:34:30|6780.6|6768.6|6780.6|6768.6|6780.6|6768.6|6780.6|6768.6|0
1729593280000|2024-10-22 10:34:40|6780.3|6768.3|6780.3|6768.3|6780.3|6768.3|6780.3|6768.3|0
1729593300000|2024-10-22 10:35:00|6779.3|6767.3|6779.5|6767.5|6779.5|6767.5|6779.3|6767.3|0
1729593310000|2024-10-22 10:35:10|6780.6|6768.6|6780.6|6768.6|6780.6|6768.6|6780.6|6768.6|0
1729593330000|2024-10-22 10:35:30|6780.5|6768.5|6780.5|6768.5|6780.5|6768.5|6780.5|6768.5|0
1729593340000|2024-10-22 10:35:40|6780.1|6768.1|6779.4|6767.4|6780.1|6768.1|6779.4|6767.4|0
1729593360000|2024-10-22 10:36:00|6779.7|6767.7|6778.5|6766.5|6779.8|6767.8|6777|6765|0
1729593370000|2024-10-22 10:36:10|6778.8|6766.8|6777.2|6769.2|6778.8|6769.2|6776.2|6766.8|0
1729593380000|2024-10-22 10:36:20|6775.8|6767.8|6775.8|6767.8|6775.8|6767.8|6775.8|6767.8|0
1729593390000|2024-10-22 10:36:30|6776.2|6768.2|6775.3|6769.3|6776.2|6769.3|6775.3|6768.2|0
1729593400000|2024-10-22 10:36:40|6775.7|6769.7|6775.7|6769.7|6775.7|6769.7|6775.7|6769.7|0
1729593410000|2024-10-22 10:36:50|6776.4|6770.4|6778.2|6770.2|6778.2|6770.4|6776.4|6770.2|1
1729593420000|2024-10-22 10:37:00|6778.1|6766.1|6779.4|6767.4|6779.4|6767.4|6778.1|6766.1|0
1729593450000|2024-10-22 10:37:30|6776.9|6768.9|6776.7|6768.7|6776.9|6768.9|6776.7|6768.7|0
1729593470000|2024-10-22 10:37:50|6777.2|6769.2|6777.6|6769.6|6777.7|6769.7|6777.2|6769.2|0
1729593480000|2024-10-22 10:38:00|6777.2|6769.2|6777.2|6769.2|6777.2|6769.2|6777.2|6769.2|0
1729593490000|2024-10-22 10:38:10|6779.9|6767.9|6777.2|6769.2|6779.9|6769.6|6777.2|6767.9|0
1729593510000|2024-10-22 10:38:30|6780.4|6768.4|6778.5|6770.5|6780.7|6770.9|6778.5|6768.4|0
1729593520000|2024-10-22 10:38:40|6777.7|6769.7|6777.7|6769.7|6777.7|6769.7|6777.7|6769.7|0
1729593540000|2024-10-22 10:39:00|6780.1|6768.1|6777.7|6771.7|6780.1|6771.7|6777.7|6768.1|0
1729593550000|2024-10-22 10:39:10|6776.2|6770.2|6777.7|6769.7|6781.2|6770.2|6776.2|6769.2|0
1729593570000|2024-10-22 10:39:30|6777.4|6769.4|6774.2|6766.2|6777.4|6769.4|6773.6|6765.6|1
1729593580000|2024-10-22 10:39:40|6774.6|6766.6|6775.7|6763.7|6775.7|6766.6|6774.6|6763.5|1
1729593600000|2024-10-22 10:40:00|6775|6767|6773.3|6765.3|6776.6|6767|6773.3|6764.6|0
1729593610000|2024-10-22 10:40:10|6773.5|6765.5|6773.8|6765.8|6773.8|6765.8|6773.5|6765.5|0
1729593620000|2024-10-22 10:40:20|6780.5|6772.5|6780.5|6772.5|6780.5|6772.5|6780.5|6772.5|2
1729593630000|2024-10-22 10:40:30|6785.9|6773.9|6782.4|6774.4|6785.9|6776.8|6782.4|6773.9|1
1729593640000|2024-10-22 10:40:40|6781.1|6775.1|6780.4|6774.4|6781.1|6775.1|6780.4|6774.4|0
1729593660000|2024-10-22 10:41:00|6780.8|6774.8|6787.6|6775.6|6787.6|6775.6|6780.6|6774.4|2
1729593670000|2024-10-22 10:41:10|6785.1|6777.1|6787.3|6775.3|6787.3|6777.1|6785.1|6775.3|0
1729593690000|2024-10-22 10:41:30|6785.6|6773.6|6785.6|6773.6|6785.6|6773.6|6785.6|6773.6|1
1729593700000|2024-10-22 10:41:40|6786|6774|6786|6774|6786|6774|6786|6774|1
1729593720000|2024-10-22 10:42:00|6782.6|6774.6|6782.6|6774.6|6782.6|6774.6|6782.6|6774.6|0
1729593750000|2024-10-22 10:42:30|6782.3|6774.3|6784.9|6772.9|6784.9|6774.3|6782.3|6772.9|0
1729593760000|2024-10-22 10:42:40|6782.6|6774.6|6782.6|6774.6|6782.6|6774.6|6782.6|6774.6|0
1729593770000|2024-10-22 10:42:50|6781.9|6773.9|6780.6|6768.6|6781.9|6773.9|6780.6|6768.6|1
1729593810000|2024-10-22 10:43:30|6780.9|6768.9|6780.9|6768.9|6780.9|6768.9|6780.9|6768.9|0
1729593820000|2024-10-22 10:43:40|6781.2|6769.2|6781.9|6769.9|6781.9|6769.9|6781.2|6769.2|0
1729593840000|2024-10-22 10:44:00|6781.6|6769.6|6781.6|6769.6|6781.6|6769.6|6781.6|6769.6|0
1729593860000|2024-10-22 10:44:20|6781.8|6769.8|6784|6772|6784|6772|6781.8|6769.8|0
1729593870000|2024-10-22 10:44:30|6785.5|6773.5|6786.3|6774.3|6786.3|6774.3|6784.8|6772.8|0
1729593880000|2024-10-22 10:44:40|6786.6|6774.6|6786.6|6774.6|6786.6|6774.6|6786.6|6774.6|0
1729593890000|2024-10-22 10:44:50|6787.1|6775.1|6791|6779|6791|6779|6787.1|6775.1|0
1729593920000|2024-10-22 10:45:20|6792.1|6780.1|6792.1|6780.1|6792.1|6780.1|6792.1|6780.1|0
1729593960000|2024-10-22 10:46:00|6794.2|6782.2|6792.2|6780.2|6794.2|6782.2|6792.2|6780.2|2
1729593970000|2024-10-22 10:46:10|6791.9|6779.9|6791.9|6779.9|6791.9|6779.9|6791.9|6779.9|0
1729593980000|2024-10-22 10:46:20|6791.2|6779.2|6790.4|6778.4|6791.2|6779.2|6790.4|6778.4|0
1729593990000|2024-10-22 10:46:30|6790.5|6778.5|6793.1|6781.1|6793.1|6781.1|6790.5|6778.5|0
1729594000000|2024-10-22 10:46:40|6792.2|6780.2|6792.6|6780.6|6792.6|6780.6|6792.2|6780.2|0
1729594020000|2024-10-22 10:47:00|6790.1|6778.1|6790.1|6778.1|6790.1|6778.1|6790.1|6778.1|0
1729594030000|2024-10-22 10:47:10|6791.8|6779.8|6791.3|6779.3|6791.8|6779.8|6791.3|6779.3|0
1729594040000|2024-10-22 10:47:20|6792.4|6780.4|6793.2|6781.2|6793.3|6781.3|6792.4|6780.4|1
1729594090000|2024-10-22 10:48:10|6795.7|6783.7|6794.6|6782.6|6796.1|6784.1|6794.6|6782.6|1
1729594110000|2024-10-22 10:48:30|6792.4|6784.4|6789.6|6777.6|6792.4|6784.4|6789.6|6777.6|1
1729594120000|2024-10-22 10:48:40|6790|6778|6788.5|6776.5|6790|6778|6788.5|6776.5|0
1729594140000|2024-10-22 10:49:00|6788.8|6776.8|6790.4|6778.4|6790.4|6778.4|6788.8|6776.8|0
1729594150000|2024-10-22 10:49:10|6791.3|6779.3|6790.9|6778.9|6791.3|6779.3|6790.9|6778.9|0
1729594180000|2024-10-22 10:49:40|6789.8|6781.8|6790.2|6782.2|6790.2|6782.2|6789.8|6781.8|0
1729594190000|2024-10-22 10:49:50|6789.8|6781.8|6799.8|6787.8|6800|6788|6789.8|6781.8|1
1729594200000|2024-10-22 10:50:00|6801.1|6789.1|6797.2|6785.2|6801.1|6789.1|6797.2|6785.2|0
1729594210000|2024-10-22 10:50:10|6797.3|6785.3|6798.4|6786.4|6798.8|6786.8|6797.3|6785.3|0
1729594220000|2024-10-22 10:50:20|6798.1|6786.1|6804|6792|6804|6792|6798.1|6786.1|1
1729594230000|2024-10-22 10:50:30|6802.6|6790.6|6801.9|6789.9|6803.9|6791.9|6801.9|6789.9|0
1729594240000|2024-10-22 10:50:40|6802.3|6790.3|6802.3|6790.3|6802.3|6790.3|6802.3|6790.3|0
1729594260000|2024-10-22 10:51:00|6801.9|6789.9|6802.9|6790.9|6802.9|6790.9|6801.9|6789.9|0
1729594270000|2024-10-22 10:51:10|6802.1|6790.1|6802.2|6790.2|6802.2|6790.2|6802.1|6790.1|0
1729594280000|2024-10-22 10:51:20|6802.9|6790.9|6803.3|6791.3|6803.3|6791.3|6802.9|6790.9|1
1729594300000|2024-10-22 10:51:40|6803.7|6791.7|6803.7|6791.7|6803.7|6791.7|6803.7|6791.7|0
1729594320000|2024-10-22 10:52:00|6803.3|6791.3|6803.3|6791.3|6803.3|6791.3|6803.3|6791.3|0
1729594330000|2024-10-22 10:52:10|6802.6|6790.6|6802.6|6790.6|6802.6|6790.6|6802.6|6790.6|0
1729594340000|2024-10-22 10:52:20|6802.1|6790.1|6802.2|6790.2|6802.2|6790.2|6801.9|6789.9|0
1729594350000|2024-10-22 10:52:30|6802.7|6790.7|6803.6|6791.6|6804.1|6792.1|6802.7|6790.7|1
1729594400000|2024-10-22 10:53:20|6802.7|6794.7|6802.7|6794.7|6802.7|6794.7|6802.7|6794.7|1
1729594410000|2024-10-22 10:53:30|6802.3|6794.3|6803.3|6791.3|6803.8|6794.3|6802.3|6791.3|0
1729594420000|2024-10-22 10:53:40|6802.8|6790.8|6802.8|6790.8|6803.2|6791.2|6802.4|6790.4|0
1729594430000|2024-10-22 10:53:50|6801.9|6789.9|6801.9|6789.9|6801.9|6789.9|6801.9|6789.9|0
1729594440000|2024-10-22 10:54:00|6802.7|6790.7|6799.4|6787.4|6802.7|6790.7|6799.4|6787.4|1
1729594480000|2024-10-22 10:54:40|6799.6|6787.6|6799.6|6787.6|6799.6|6787.6|6799.6|6787.6|0
1729594500000|2024-10-22 10:55:00|6798.6|6786.6|6798.9|6786.9|6798.9|6786.9|6798.6|6786.6|0
1729594530000|2024-10-22 10:55:30|6798.2|6786.2|6795.5|6783.5|6798.2|6786.2|6795.5|6783.5|0
1729594550000|2024-10-22 10:55:50|6794.8|6782.8|6793.2|6781.2|6794.8|6782.8|6793.2|6781.2|0
1729594560000|2024-10-22 10:56:00|6795|6783|6795.3|6783.3|6795.3|6783.3|6795|6783|0
1729594570000|2024-10-22 10:56:10|6794.5|6782.5|6794.5|6782.5|6794.5|6782.5|6794.5|6782.5|0
1729594590000|2024-10-22 10:56:30|6794.1|6782.1|6793|6781|6794.1|6782.1|6793|6781|0
1729594600000|2024-10-22 10:56:40|6793.8|6781.8|6793.8|6781.8|6793.8|6781.8|6793.8|6781.8|0
1729594620000|2024-10-22 10:57:00|6794.2|6782.2|6794.5|6782.5|6794.5|6782.5|6794.2|6782.2|0
1729594670000|2024-10-22 10:57:50|6794.3|6782.3|6793.9|6781.9|6794.3|6782.3|6793.9|6781.9|0
1729594680000|2024-10-22 10:58:00|6794.2|6782.2|6794.2|6782.2|6794.2|6782.2|6794.2|6782.2|0
1729594690000|2024-10-22 10:58:10|6793.9|6781.9|6796|6784|6796.4|6784.4|6793.9|6781.9|0
1729594710000|2024-10-22 10:58:30|6795.6|6783.6|6795.2|6783.2|6795.7|6783.7|6794.9|6782.9|0
1729594720000|2024-10-22 10:58:40|6793.7|6781.7|6793.3|6781.3|6793.7|6781.7|6793.3|6781.3|0
1729594740000|2024-10-22 10:59:00|6792.5|6780.5|6790.8|6778.8|6792.5|6780.5|6790.8|6778.8|0
1729594750000|2024-10-22 10:59:10|6790.4|6778.4|6790.4|6778.4|6790.4|6778.4|6790.4|6778.4|0
1729594780000|2024-10-22 10:59:40|6789.7|6777.7|6781|6773|6789.7|6777.7|6780.8|6773|1
1729594790000|2024-10-22 10:59:50|6782.5|6770.5|6782.5|6770.5|6782.5|6770.5|6779|6767|0
1729594800000|2024-10-22 11:00:00|6782.1|6770.1|6781|6769|6782.1|6771|6776.6|6767.8|0
1729594810000|2024-10-22 11:00:10|6780.3|6768.3|6780.3|6768.3|6780.3|6768.3|6780.3|6768.3|0
1729594830000|2024-10-22 11:00:30|6779.1|6767.1|6779.1|6767.1|6779.1|6767.1|6779.1|6767.1|0
1729594880000|2024-10-22 11:01:20|6780.5|6768.5|6780.6|6768.6|6780.6|6768.6|6780.5|6768.5|0
1729594890000|2024-10-22 11:01:30|6781.3|6769.3|6772.2|6764.2|6783|6772.1|6772.2|6763.2|1
1729594900000|2024-10-22 11:01:40|6773.1|6765.1|6777.6|6765.6|6777.6|6765.6|6772.6|6763.6|0
1729594910000|2024-10-22 11:01:50|6774.2|6766.2|6774.2|6766.2|6774.2|6766.2|6774.2|6766.2|0
1729594930000|2024-10-22 11:02:10|6774.5|6762.5|6771.5|6763.5|6774.5|6764.2|6771.5|6761.6|0
1729594940000|2024-10-22 11:02:20|6775.2|6763.2|6776.1|6764.1|6776.1|6764.1|6775.2|6763.2|0
1729594950000|2024-10-22 11:02:30|6776|6764|6775.6|6763.6|6776|6764|6775.6|6763.6|0
1729594970000|2024-10-22 11:02:50|6773.4|6761.4|6772.9|6760.9|6773.4|6762.7|6766.7|6757.2|1
1729594980000|2024-10-22 11:03:00|6773.6|6761.6|6773.9|6765.9|6773.9|6765.9|6773.6|6761.6|4
1729594990000|2024-10-22 11:03:10|6770|6762|6770.7|6762.7|6770.7|6763.5|6769.5|6762|1
1729595000000|2024-10-22 11:03:20|6769.5|6763.5|6768.7|6762.7|6769.5|6763.5|6768.6|6762.6|0
1729595010000|2024-10-22 11:03:30|||||||||2
1729595020000|2024-10-22 11:03:40|6770.2|6762.2|6772.1|6760.1|6772.1|6762.7|6768.7|6760.1|3
1729595030000|2024-10-22 11:03:50|6772|6760|6770.6|6762.6|6772|6762.6|6768.6|6759.2|3
1729595040000|2024-10-22 11:04:00|6770.2|6762.2|6776.6|6768.6|6776.6|6768.6|6770.2|6762.2|4
1729595050000|2024-10-22 11:04:10|6776.2|6768.2|6776.2|6768.2|6776.2|6768.2|6776.2|6768.2|2
1729595060000|2024-10-22 11:04:20|6778.5|6766.5|6780.1|6768.1|6780.1|6768.1|6778.5|6766.5|1
1729595070000|2024-10-22 11:04:30|6780.5|6768.5|6778.5|6766.5|6780.5|6768.5|6778.5|6766.5|0
1729595080000|2024-10-22 11:04:40|6780|6768|6778.5|6770.5|6780|6770.5|6778.5|6768|3
1729595090000|2024-10-22 11:04:50|6777|6771|6777|6771|6777|6771|6777|6771|0
1729595100000|2024-10-22 11:05:00|6776|6768|6776.2|6764.2|6778.1|6768|6775|6764.2|2
1729595110000|2024-10-22 11:05:10|6776.4|6764.4|6777.1|6765.1|6777.1|6765.1|6776.4|6764.4|0
1729595120000|2024-10-22 11:05:20|6775.1|6763.1|6775.7|6763.7|6775.7|6763.7|6775.1|6763.1|0
1729595130000|2024-10-22 11:05:30|6776.1|6764.1|6775.5|6763.5|6776.1|6764.1|6775.5|6763.5|0
1729595140000|2024-10-22 11:05:40|6775.2|6763.2|6776|6764|6776|6764|6775.2|6763.2|0
1729595150000|2024-10-22 11:05:50|6777.2|6765.2|6782.5|6770.5|6782.5|6770.5|6777.2|6765.2|0
1729595160000|2024-10-22 11:06:00|6782.2|6770.2|6781.4|6769.4|6782.7|6770.7|6781.4|6769.4|0
1729595170000|2024-10-22 11:06:10|6781.1|6769.1|6779.4|6767.4|6781.1|6769.1|6779.4|6767.4|0
1729595180000|2024-10-22 11:06:20|6776.4|6768.4|6771.7|6759.7|6776.7|6768.7|6770.9|6759.7|2
1729595190000|2024-10-22 11:06:30|6771.2|6759.2|6769.1|6761.1|6771.9|6761.1|6769.1|6758.8|2
1729595200000|2024-10-22 11:06:40|6769.4|6761.4|6770.9|6758.9|6772.4|6761.4|6768.4|6758.6|2
1729595210000|2024-10-22 11:06:50|6769.5|6761.5|6769.4|6763.4|6769.5|6763.4|6769.4|6761.5|0
1729595230000|2024-10-22 11:07:10|6768.9|6762.9|6770.4|6762.4|6771.1|6763.1|6768.9|6762.4|2
1729595240000|2024-10-22 11:07:20|6772.9|6760.9|6780.2|6768.2|6780.3|6769.1|6772.9|6760.9|4
1729595250000|2024-10-22 11:07:30|6777.9|6765.9|6777.3|6765.3|6777.9|6767.1|6775.1|6764.9|2
1729595260000|2024-10-22 11:07:40|6776.9|6764.9|6777.8|6765.8|6778.7|6766.7|6776.3|6764.3|4
1729595270000|2024-10-22 11:07:50|6773|6761|6771.2|6763.2|6773.7|6763.8|6769.8|6761|8
1729595280000|2024-10-22 11:08:00|6773.3|6761.3|6771|6763|6773.3|6763.5|6769.5|6761.3|1
1729595290000|2024-10-22 11:08:10|6770.5|6762.5|6769.2|6761.2|6771|6763|6769.2|6761.2|0
1729595300000|2024-10-22 11:08:20|6769.6|6761.6|6776.3|6764.3|6776.3|6764.3|6769.6|6761.6|15
1729595310000|2024-10-22 11:08:30|6776|6764|6773.6|6761.6|6776.3|6764.6|6771.1|6761.2|2
1729595320000|2024-10-22 11:08:40|6772.9|6760.9|6770.4|6762.4|6772.9|6762.4|6770.4|6760.9|0
1729595330000|2024-10-22 11:08:50|6772.5|6760.5|6773.2|6761.2|6773.7|6761.7|6772.5|6760.5|0
1729595340000|2024-10-22 11:09:00|6770.6|6764.6|6758.7|6750.7|6771.9|6765.9|6758.7|6750.3|8
1729595350000|2024-10-22 11:09:10|6759.2|6751.2|6757.7|6749.7|6759.2|6751.9|6756.3|6749.7|0
1729595360000|2024-10-22 11:09:20|6757.3|6749.3|6759.5|6747.5|6759.5|6750|6753.3|6746.9|3
1729595370000|2024-10-22 11:09:30|6757.4|6749.4|6757.4|6749.4|6757.4|6749.4|6756.9|6748.9|0
1729595380000|2024-10-22 11:09:40|6757.2|6749.2|6756.5|6748.5|6761|6750.3|6755.7|6748.5|0
1729595390000|2024-10-22 11:09:50|6756.3|6748.3|6756.6|6748.6|6757.8|6748.6|6755.3|6745.5|2
1729595400000|2024-10-22 11:10:00|6758.5|6746.5|6758.5|6746.5|6758.5|6746.5|6758.5|6746.5|0
1729595410000|2024-10-22 11:10:10|6758.1|6746.1|6758.1|6746.1|6758.1|6746.1|6758.1|6746.1|0
1729595430000|2024-10-22 11:10:30|6757.4|6745.4|6756|6748|6757.8|6748.4|6754.9|6745.4|2
1729595440000|2024-10-22 11:10:40|6756.4|6748.4|6757.2|6751.2|6758.7|6751.6|6756.4|6748.4|1
1729595450000|2024-10-22 11:10:50|6756|6750|6756|6750|6756.9|6750.9|6755.7|6749.7|0
1729595460000|2024-10-22 11:11:00|6757.6|6751.6|6757.6|6751.6|6757.6|6751.6|6757.6|6751.6|1
1729595470000|2024-10-22 11:11:10|6756.9|6750.9|6756.9|6750.9|6756.9|6750.9|6756.9|6750.9|0
1729595480000|2024-10-22 11:11:20|6756.6|6750.6|6756.6|6748.6|6757|6751|6756.6|6748.6|3
1729595490000|2024-10-22 11:11:30|6759.4|6747.4|6757.5|6749.5|6759.4|6749.6|6757.5|6747.4|0
1729595500000|2024-10-22 11:11:40|6757.9|6749.9|6758.5|6746.5|6758.8|6749.9|6757|6746.5|1
1729595510000|2024-10-22 11:11:50|6756.6|6748.6|6756.6|6748.6|6756.6|6748.6|6756.6|6748.6|0
1729595520000|2024-10-22 11:12:00|6759.5|6747.5|6758.7|6746.7|6759.5|6748.6|6756.6|6746.6|0
1729595530000|2024-10-22 11:12:10|6756.7|6748.7|6760.2|6748.2|6760.2|6750.7|6756.5|6746.7|0
1729595540000|2024-10-22 11:12:20|6757.5|6745.5|6762.6|6750.6|6764.4|6752.4|6755.6|6745.5|1
1729595550000|2024-10-22 11:12:30|6762.2|6750.2|6763.1|6751.1|6763.1|6751.1|6762.1|6750.1|0
1729595560000|2024-10-22 11:12:40|6764.2|6752.2|6766|6754|6767.6|6755.6|6764.2|6752.2|1
1729595580000|2024-10-22 11:13:00|6765.5|6759.5|6765.5|6759.5|6765.5|6759.5|6765.5|6759.5|1
1729595640000|2024-10-22 11:14:00|6765.9|6759.9|6767.7|6755.7|6767.7|6761.6|6765.9|6755.7|1
1729595650000|2024-10-22 11:14:10|6767.4|6755.4|6767.4|6755.4|6767.4|6755.4|6767.4|6755.4|0
1729595660000|2024-10-22 11:14:20|6769.9|6757.9|6768.6|6756.6|6769.9|6757.9|6768.6|6756.6|1
1729595670000|2024-10-22 11:14:30|6769|6757|6766|6758|6769|6758.1|6766|6757|0
1729595680000|2024-10-22 11:14:40|6766.4|6758.4|6770.4|6758.4|6770.4|6760.5|6766.4|6758|0
1729595690000|2024-10-22 11:14:50|6770.2|6758.2|6770.2|6758.2|6770.2|6758.2|6770.2|6758.2|0
1729595700000|2024-10-22 11:15:00|6767.2|6759.2|6767.2|6759.2|6767.2|6759.2|6767.2|6759.2|0
1729595710000|2024-10-22 11:15:10|6771.5|6759.5|6773.6|6761.6|6773.6|6761.6|6771.5|6759.5|1
1729595730000|2024-10-22 11:15:30|6774.4|6762.4|6774.4|6762.4|6774.4|6762.4|6774.4|6762.4|0
1729595740000|2024-10-22 11:15:40|6773.6|6761.6|6773.6|6761.6|6773.6|6761.6|6773.6|6761.6|0
1729595750000|2024-10-22 11:15:50|6773.2|6761.2|6773.2|6761.2|6773.2|6761.2|6773.2|6761.2|0
1729595760000|2024-10-22 11:16:00|6772.7|6760.7|6772.9|6760.9|6772.9|6760.9|6772.7|6760.7|0
1729595770000|2024-10-22 11:16:10|6773.2|6761.2|6773.1|6761.1|6773.2|6761.2|6772.4|6760.4|0
1729595780000|2024-10-22 11:16:20|6767.9|6761.9|6774.7|6762.7|6774.7|6762.7|6767.9|6760.6|1
1729595790000|2024-10-22 11:16:30|6774.4|6762.4|6773.5|6761.5|6774.6|6762.6|6773.5|6761.5|0
1729595800000|2024-10-22 11:16:40|6773.1|6761.1|6773.1|6761.1|6773.1|6761.1|6773.1|6761.1|0
1729595810000|2024-10-22 11:16:50|6772.7|6760.7|6773|6761|6773|6761|6772.7|6760.7|0
1729595820000|2024-10-22 11:17:00|6774.1|6762.1|6774.1|6762.1|6774.1|6762.1|6774.1|6762.1|0
1729595830000|2024-10-22 11:17:10|6774.2|6762.2|6774|6762|6774.2|6762.2|6774|6762|0
1729595860000|2024-10-22 11:17:40|6774.2|6762.2|6774.2|6762.2|6774.2|6762.2|6774.2|6762.2|0
1729595870000|2024-10-22 11:17:50|6773.7|6761.7|6771.4|6759.4|6773.7|6761.7|6770.4|6758.4|0
1729595880000|2024-10-22 11:18:00|6772.4|6760.4|6772.4|6760.4|6772.4|6760.4|6772.4|6760.4|0
1729595890000|2024-10-22 11:18:10|6772.3|6760.3|6771.6|6759.6|6772.3|6760.3|6771.6|6759.6|0
1729595900000|2024-10-22 11:18:20|6771.3|6759.3|6771.6|6759.6|6771.6|6759.6|6771.3|6759.3|0
1729595910000|2024-10-22 11:18:30|6771.7|6759.7|6771.4|6759.4|6771.7|6759.7|6771.4|6759.4|0
1729595920000|2024-10-22 11:18:40|6771.3|6759.3|6770.4|6758.4|6771.3|6759.3|6770.4|6758.4|0
1729595940000|2024-10-22 11:19:00|6770.7|6758.7|6771.4|6759.4|6771.4|6759.4|6770.7|6758.7|0
1729595950000|2024-10-22 11:19:10|6771.1|6759.1|6770.9|6758.9|6771.1|6759.1|6770.9|6758.9|0
1729595960000|2024-10-22 11:19:20|6771.2|6759.2|6771.6|6759.6|6771.6|6759.6|6771.2|6759.2|0
1729596000000|2024-10-22 11:20:00|6771.2|6759.2|6769.6|6757.6|6771.2|6759.2|6769.4|6757.4|0
1729596030000|2024-10-22 11:20:30|6769.7|6757.7|6769.7|6757.7|6769.7|6757.7|6769.7|6757.7|0
1729596040000|2024-10-22 11:20:40|6769.3|6757.3|6769.3|6757.3|6769.3|6757.3|6769.3|6757.3|0
1729596070000|2024-10-22 11:21:10|6769|6757|6769|6757|6769|6757|6769|6757|0
1729596080000|2024-10-22 11:21:20|6770.3|6758.3|6770.7|6758.7|6770.7|6758.7|6770.3|6758.3|0
1729596110000|2024-10-22 11:21:50|6764.5|6756.5|6765.1|6757.1|6765.1|6757.9|6763.9|6756.5|2
1729596120000|2024-10-22 11:22:00|6765.9|6757.9|6757|6745|6765.9|6757.9|6757|6745|1
1729596130000|2024-10-22 11:22:10|6756.4|6744.4|6746.2|6734.2|6756.4|6744.4|6746.2|6734.2|80
1729596140000|2024-10-22 11:22:20|6745.7|6733.7|6739|6733|6746|6736.5|6739|6732.2|6
1729596150000|2024-10-22 11:22:30|6740.6|6732.6|6740.5|6734.5|6741|6734.5|6739|6732.6|2
1729596160000|2024-10-22 11:22:40|6741|6733|6740.1|6734.1|6741|6734.1|6740.1|6733|0
1729596170000|2024-10-22 11:22:50|6740.5|6734.5|6740.2|6734.2|6740.7|6734.7|6740.2|6734.2|4
1729596180000|2024-10-22 11:23:00|6739.5|6733.5|6739.8|6733.8|6739.8|6733.8|6739.5|6733.5|1
1729596190000|2024-10-22 11:23:10|6739.5|6733.5|6739.8|6733.8|6739.8|6733.8|6738.5|6732.5|18
1729596200000|2024-10-22 11:23:20|6739.5|6733.5|6757.1|6745.1|6758.1|6747|6739.5|6733.3|6
1729596210000|2024-10-22 11:23:30|6756.7|6744.7|6758|6746|6758|6746|6756|6744|1
1729596220000|2024-10-22 11:23:40|6757.5|6745.5|6756.1|6744.1|6757.5|6745.5|6756.1|6744.1|0
1729596230000|2024-10-22 11:23:50|6755|6743|6755|6743|6755|6743|6755|6743|1
1729596240000|2024-10-22 11:24:00|6754.9|6742.9|6756.5|6744.5|6756.5|6744.5|6754.9|6742.9|1
1729596250000|2024-10-22 11:24:10|6756.1|6744.1|6755.1|6743.1|6756.1|6744.1|6755.1|6743.1|0
1729596260000|2024-10-22 11:24:20|6753.4|6741.4|6753.4|6741.4|6753.4|6741.4|6753.4|6741.4|0
1729596270000|2024-10-22 11:24:30|6753.5|6741.5|6754.3|6742.3|6754.3|6742.3|6753.5|6741.5|0
1729596280000|2024-10-22 11:24:40|6747.1|6735.1|6749.2|6737.2|6749.2|6737.2|6747.1|6735.1|1
1729596290000|2024-10-22 11:24:50|6748.1|6736.1|6747.5|6735.5|6748.5|6736.5|6746.6|6734.6|0
1729596300000|2024-10-22 11:25:00|6747.8|6735.8|6744.9|6732.9|6748.9|6736.9|6744.9|6732.9|4
1729596310000|2024-10-22 11:25:10|6744.7|6732.7|6740.6|6732.6|6744.7|6733.4|6739.1|6731.1|2
1729596320000|2024-10-22 11:25:20|6740.9|6732.9|6740.9|6732.9|6740.9|6732.9|6740.9|6732.9|0
1729596330000|2024-10-22 11:25:30|6740.5|6732.5|6737.3|6731.3|6740.5|6732.7|6737.3|6731.3|2
1729596340000|2024-10-22 11:25:40|6737.6|6731.6|6737.1|6731.1|6737.6|6731.6|6737.1|6731.1|0
1729596350000|2024-10-22 11:25:50|6737.9|6731.9|6739.8|6731.8|6739.8|6731.9|6737.9|6731.8|1
1729596360000|2024-10-22 11:26:00|6740|6732|6739|6733|6740|6733|6739|6731.9|2
1729596370000|2024-10-22 11:26:10|6739.4|6733.4|6739.4|6733.4|6739.4|6733.4|6739.4|6733.4|0
1729596380000|2024-10-22 11:26:20|6739.1|6733.1|6739|6733|6739.5|6733.1|6738|6731.5|0
1729596390000|2024-10-22 11:26:30|6738.7|6732.7|6743|6735|6743|6735|6738.7|6730.9|2
1729596400000|2024-10-22 11:26:40|6742.9|6734.9|6741|6735|6742.9|6735.7|6741|6734.9|0
1729596430000|2024-10-22 11:27:10|6742.1|6734.1|6748|6740|6751.1|6740.3|6742.1|6734.1|1
1729596440000|2024-10-22 11:27:20|6748.8|6736.8|6749.9|6737.9|6749.9|6737.9|6748.8|6736.8|0
1729596450000|2024-10-22 11:27:30|6750.3|6738.3|6751.5|6739.5|6751.5|6739.5|6750.1|6738.1|0
1729596460000|2024-10-22 11:27:40|6751.7|6739.7|6754.7|6742.7|6755|6743|6749.9|6739.7|0
1729596480000|2024-10-22 11:28:00|6755.5|6743.5|6756.1|6744.1|6756.1|6744.1|6755|6743|0
1729596490000|2024-10-22 11:28:10|6755.7|6743.7|6757.2|6745.2|6757.2|6745.2|6755|6743|0
1729596500000|2024-10-22 11:28:20|6758.2|6746.2|6758.5|6746.5|6758.6|6746.6|6758.2|6746.2|0
1729596520000|2024-10-22 11:28:40|6758|6746|6760.1|6748.1|6760.2|6748.2|6758|6746|1
1729596540000|2024-10-22 11:29:00|6760.5|6748.5|6760.5|6748.5|6760.5|6748.5|6760.5|6748.5|0
1729596550000|2024-10-22 11:29:10|6759.7|6747.7|6760.1|6748.1|6760.1|6748.1|6759.7|6747.7|1
1729596560000|2024-10-22 11:29:20|6760.4|6748.4|6761.8|6749.8|6761.8|6749.8|6760.4|6748.4|0
1729596570000|2024-10-22 11:29:30|6761.5|6749.5|6763.7|6751.7|6763.7|6752|6760|6749.5|1
1729596580000|2024-10-22 11:29:40|6766.6|6758.6|6766.6|6758.6|6766.6|6758.6|6766.6|6758.6|0
1729596590000|2024-10-22 11:29:50|6769.5|6757.5|6770.1|6758.1|6770.7|6758.7|6769.5|6757.5|2
1729596600000|2024-10-22 11:30:00|6770|6758|6769.6|6757.6|6771.2|6759.7|6767.7|6757.2|3
1729596610000|2024-10-22 11:30:10|6768.5|6756.5|6765.6|6757.6|6768.5|6757.6|6765.5|6755.7|1
1729596620000|2024-10-22 11:30:20|6766.2|6754.2|6769.2|6757.2|6769.2|6757.2|6766.2|6754.2|0
1729596630000|2024-10-22 11:30:30|6770|6758|6774.8|6762.8|6776.1|6764.1|6770|6758|4
1729596640000|2024-10-22 11:30:40|6776.9|6764.9|6776.9|6764.9|6776.9|6764.9|6776.9|6764.9|2
1729596650000|2024-10-22 11:30:50|6780.2|6768.2|6777.5|6765.5|6780.2|6768.2|6775.9|6763.9|7
1729596660000|2024-10-22 11:31:00|6777.1|6765.1|6775.1|6763.1|6777.1|6765.1|6775.1|6763.1|1
1729596670000|2024-10-22 11:31:10|6777.5|6765.5|6776.5|6764.5|6777.9|6765.9|6775.6|6763.6|0
1729596680000|2024-10-22 11:31:20|6775.7|6763.7|6773.6|6761.6|6775.7|6763.7|6773.6|6761.6|1
1729596690000|2024-10-22 11:31:30|6770.4|6758.4|6771.6|6759.6|6771.6|6759.6|6770.4|6758.4|0
1729596700000|2024-10-22 11:31:40|6771.1|6759.1|6769.6|6757.6|6771.1|6759.1|6769.6|6757.6|0
1729596710000|2024-10-22 11:31:50|6769.7|6757.7|6771.9|6759.9|6771.9|6759.9|6769.6|6757.6|1
1729596730000|2024-10-22 11:32:10|6772.1|6760.1|6772.9|6760.9|6772.9|6760.9|6772.1|6760.1|0
1729596740000|2024-10-22 11:32:20|6773|6761|6773.4|6761.4|6773.4|6761.4|6773|6761|0
1729596750000|2024-10-22 11:32:30|6777.4|6765.4|6777.4|6765.4|6777.4|6765.4|6777.4|6765.4|0
1729596760000|2024-10-22 11:32:40|6777.2|6765.2|6777.4|6765.4|6777.4|6765.4|6776.4|6764.4|0
1729596780000|2024-10-22 11:33:00|6777.1|6765.1|6777.4|6765.4|6777.4|6765.4|6776.4|6764.4|0
1729596790000|2024-10-22 11:33:10|6777.8|6765.8|6777.3|6765.3|6777.8|6765.8|6777.3|6765.3|1
1729596800000|2024-10-22 11:33:20|6777|6765|6777|6765|6777|6767.3|6775.3|6765|0
1729596830000|2024-10-22 11:33:50|6777.3|6765.3|6777.3|6765.3|6777.3|6767.1|6775.1|6765.3|2
1729596840000|2024-10-22 11:34:00|6778|6766|6775.1|6767.1|6778|6770.8|6775.1|6765.3|1
1729596850000|2024-10-22 11:34:10|6775.3|6767.3|6780.4|6768.4|6781|6769|6774.4|6767|0
1729596860000|2024-10-22 11:34:20|6780.5|6768.5|6778.5|6766.5|6780.5|6768.5|6778.5|6766.5|0
1729596870000|2024-10-22 11:34:30|6778.6|6766.6|6778.2|6766.2|6778.6|6766.6|6778.2|6766.2|0
1729596890000|2024-10-22 11:34:50|6775.8|6767.8|6775.8|6767.8|6775.8|6767.8|6775.8|6767.8|0
1729596900000|2024-10-22 11:35:00|6775.1|6767.1|6775.1|6767.1|6777.6|6767.7|6775.1|6765.6|0
1729596910000|2024-10-22 11:35:10|6775.2|6767.2|6775.2|6767.2|6775.2|6767.2|6775.2|6767.2|0
1729596920000|2024-10-22 11:35:20|6777.7|6769.7|6777.2|6765.2|6779.9|6769.7|6777.2|6765.2|1
1729596930000|2024-10-22 11:35:30|6773.7|6765.7|6773.9|6767.9|6773.9|6767.9|6773.7|6765.7|2
1729596940000|2024-10-22 11:35:40|6774.8|6766.8|6776.5|6764.5|6777|6766.8|6774.8|6764.5|0
1729596960000|2024-10-22 11:36:00|6777.9|6765.9|6777.9|6765.9|6777.9|6765.9|6777.9|6765.9|0
1729596970000|2024-10-22 11:36:10|6776.6|6768.6|6776.6|6768.6|6776.6|6768.6|6776.6|6768.6|0
1729596980000|2024-10-22 11:36:20|6775.5|6763.5|6772.9|6764.9|6775.5|6765.4|6772.9|6763.5|6
1729596990000|2024-10-22 11:36:30|6772.5|6764.5|6775.9|6763.9|6775.9|6766|6772.4|6763.9|1
1729597000000|2024-10-22 11:36:40|6775.8|6763.8|6775.5|6763.5|6775.8|6766|6773.3|6762.9|0
1729597010000|2024-10-22 11:36:50|6771.9|6763.9|6772.4|6764.4|6774.9|6764.8|6770.8|6762.9|0
1729597030000|2024-10-22 11:37:10|6772.7|6764.7|6773|6765|6773|6765|6772.7|6764.7|0
1729597040000|2024-10-22 11:37:20|6774.9|6762.9|6773.5|6765.5|6774.9|6765.5|6771.9|6762.2|1
1729597050000|2024-10-22 11:37:30|6773.4|6765.4|6775.9|6763.9|6775.9|6766|6773.4|6763.5|0
1729597060000|2024-10-22 11:37:40|6774|6766|6774.4|6766.4|6774.4|6766.4|6774|6766|0
1729597080000|2024-10-22 11:38:00|6774|6766|6776.2|6768.2|6776.5|6768.2|6773.4|6764.5|0
1729597090000|2024-10-22 11:38:10|6776.1|6768.1|6775.1|6767.1|6776.1|6768.1|6775.1|6767.1|0
1729597100000|2024-10-22 11:38:20|6776.5|6764.5|6771.6|6759.6|6776.5|6764.5|6766.3|6758.4|7
1729597110000|2024-10-22 11:38:30|6771.3|6759.3|6770.6|6758.6|6771.3|6759.3|6770.6|6758.6|0
1729597120000|2024-10-22 11:38:40|6769.3|6761.3|6759.2|6753.2|6769.3|6761.3|6759.2|6753.2|8
1729597130000|2024-10-22 11:38:50|6758.4|6752.4|6756.1|6748.1|6758.9|6752.4|6756.1|6746.9|2
1729597140000|2024-10-22 11:39:00|6756.4|6748.4|6757.1|6749.1|6758.6|6749.1|6756.4|6746.6|0
1729597150000|2024-10-22 11:39:10|6756.4|6748.4|6758.3|6746.3|6758.3|6748.9|6756.1|6746.3|3
1729597170000|2024-10-22 11:39:30|6758.6|6746.6|6757.8|6745.8|6758.6|6746.6|6757.8|6745.8|0
1729597180000|2024-10-22 11:39:40|6758.9|6746.9|6757.5|6749.5|6758.9|6749.5|6757.5|6746.9|3
1729597190000|2024-10-22 11:39:50|6756.8|6750.8|6756.8|6750.8|6756.8|6750.8|6756.8|6750.8|0
1729597200000|2024-10-22 11:40:00|6757.5|6751.5|6757.5|6751.5|6757.5|6751.5|6757.5|6751.5|0
1729597220000|2024-10-22 11:40:20|6757.6|6751.6|6757.6|6751.6|6757.6|6751.6|6757.6|6751.6|1
1729597230000|2024-10-22 11:40:30|6758|6752|6758|6752|6758|6752|6758|6752|0
1729597250000|2024-10-22 11:40:50|6760.1|6752.1|6760.4|6754.4|6762.4|6754.4|6760.1|6752.1|4
1729597270000|2024-10-22 11:41:10|6763.8|6751.8|6764.8|6752.8|6765.2|6753.2|6763.8|6751.8|0
1729597280000|2024-10-22 11:41:20|6762.5|6754.5|6764.4|6752.4|6764.4|6754.5|6762.5|6752.4|0
1729597300000|2024-10-22 11:41:40|6764.7|6752.7|6764.6|6752.6|6764.9|6754.3|6762.3|6751.3|3
1729597310000|2024-10-22 11:41:50|6764.5|6752.5|6764.2|6752.2|6764.5|6754.3|6762.3|6752.2|2
1729597320000|2024-10-22 11:42:00|6764.6|6752.6|6764.6|6752.6|6764.9|6754.6|6762.6|6752.4|1
1729597330000|2024-10-22 11:42:10|6765.6|6753.6|6765.6|6753.6|6765.6|6753.6|6765.6|6753.6|0
1729597370000|2024-10-22 11:42:50|6762.2|6754.2|6764.3|6752.3|6764.5|6754.2|6762.2|6751.7|0
1729597380000|2024-10-22 11:43:00|6763.9|6751.9|6763.3|6751.3|6763.9|6751.9|6763.3|6751.3|0
1729597390000|2024-10-22 11:43:10|6762.5|6750.5|6763.2|6751.2|6763.2|6751.2|6762.5|6750.5|0
1729597400000|2024-10-22 11:43:20|6761.3|6753.3|6761.3|6753.3|6761.3|6753.3|6761.3|6753.3|0
1729597420000|2024-10-22 11:43:40|6762.2|6754.2|6760.8|6752.8|6762.2|6755.4|6760.8|6752.8|1
1729597440000|2024-10-22 11:44:00|6761.1|6753.1|6761.1|6753.1|6761.1|6753.1|6761.1|6753.1|0
1729597450000|2024-10-22 11:44:10|6760.4|6752.4|6760.4|6752.4|6760.4|6752.4|6760.4|6752.4|0
1729597460000|2024-10-22 11:44:20|6760.5|6752.5|6761|6753|6762.3|6753|6760.5|6750.3|1
1729597470000|2024-10-22 11:44:30|6760|6752|6760|6752|6760|6752|6760|6752|0
1729597480000|2024-10-22 11:44:40|6760.4|6752.4|6760.4|6752.4|6760.4|6752.4|6760.4|6752.4|0
1729597490000|2024-10-22 11:44:50|6761.1|6753.1|6761.2|6753.2|6761.2|6753.2|6761.1|6753.1|1
1729597500000|2024-10-22 11:45:00|6760.9|6752.9|6761.7|6749.7|6761.7|6752.9|6760.9|6749.7|1
1729597510000|2024-10-22 11:45:10|6760.4|6752.4|6759.7|6751.7|6760.4|6752.4|6759.7|6751.7|0
1729597520000|2024-10-22 11:45:20|6761.2|6749.2|6761|6749|6761.2|6749.2|6761|6749|0
1729597540000|2024-10-22 11:45:40|6760.5|6748.5|6759.1|6747.1|6760.5|6748.5|6758.8|6746.8|0
1729597560000|2024-10-22 11:46:00|6759.9|6747.9|6756.9|6748.9|6759.9|6748.9|6756.7|6746.2|2
1729597570000|2024-10-22 11:46:10|6756|6750|6755.4|6749.4|6756|6750|6755.4|6749.4|0
1729597580000|2024-10-22 11:46:20|6751.7|6745.7|6755.1|6743.1|6755.5|6745.7|6751.4|6743.1|2
1729597590000|2024-10-22 11:46:30|6753|6745|6756.7|6744.7|6756.7|6745|6752.5|6744.5|3
1729597600000|2024-10-22 11:46:40|6756.8|6744.8|6757.2|6745.2|6758.3|6746.3|6756.7|6744.7|0
1729597620000|2024-10-22 11:47:00|6756.8|6744.8|6756.8|6744.8|6756.8|6744.8|6756.8|6744.8|0
1729597630000|2024-10-22 11:47:10|6757.3|6745.3|6757.3|6745.3|6757.7|6747.4|6755.4|6745.3|2
1729597660000|2024-10-22 11:47:40|6756.6|6744.6|6755.8|6743.8|6757|6745|6755.8|6743.8|2
1729597680000|2024-10-22 11:48:00|6756.1|6744.1|6756.1|6744.1|6756.1|6744.1|6756.1|6744.1|0
1729597690000|2024-10-22 11:48:10|6756.5|6744.5|6756.2|6744.2|6756.5|6744.5|6756.2|6744.2|0
1729597700000|2024-10-22 11:48:20|6756.5|6744.5|6756.4|6744.4|6759|6747|6756.1|6744.1|2
1729597710000|2024-10-22 11:48:30|6756.5|6744.5|6756.5|6744.5|6756.6|6744.6|6756.4|6744.4|0
1729597720000|2024-10-22 11:48:40|6756.6|6744.6|6756.5|6744.5|6756.6|6744.6|6756.5|6744.5|0
1729597730000|2024-10-22 11:48:50|6757.1|6745.1|6757.1|6745.1|6757.1|6745.1|6757.1|6745.1|0
1729597760000|2024-10-22 11:49:20|6758.8|6746.8|6757|6745|6760.3|6748.3|6757|6745|0
1729597770000|2024-10-22 11:49:30|6757.4|6745.4|6757.4|6745.4|6757.4|6745.4|6757.4|6745.4|0
1729597790000|2024-10-22 11:49:50|6758|6746|6757.8|6745.8|6758.3|6746.3|6757.8|6745.8|1
1729597800000|2024-10-22 11:50:00|6757.4|6745.4|6755.6|6743.6|6757.4|6745.4|6755.6|6743.6|0
1729597810000|2024-10-22 11:50:10|6755.2|6743.2|6755.2|6743.2|6755.2|6743.2|6755.2|6743.2|0
1729597840000|2024-10-22 11:50:40|6754.9|6742.9|6752.6|6740.6|6754.9|6742.9|6752.6|6740.6|0
1729597860000|2024-10-22 11:51:00|6752.8|6740.8|6749.8|6743.8|6753.9|6743.8|6749.8|6740.8|0
1729597870000|2024-10-22 11:51:10|6749.4|6743.4|6749.5|6741.5|6749.5|6743.4|6749.4|6741.5|0
1729597880000|2024-10-22 11:51:20|6748.7|6742.7|6748.7|6742.7|6748.7|6742.7|6748.7|6742.7|0
1729597890000|2024-10-22 11:51:30|6748.3|6742.3|6749.6|6741.6|6749.6|6742.7|6748.3|6741.5|0
1729597900000|2024-10-22 11:51:40|6748.3|6742.3|6734.1|6726.1|6748.3|6742.3|6734.1|6726.1|22
1729597910000|2024-10-22 11:51:50|6733.4|6725.4|6727.5|6715.5|6733.4|6725.4|6724.7|6714.9|20
1729597920000|2024-10-22 11:52:00|6725.8|6717.8|6723.2|6717.2|6727.5|6718.5|6721.9|6715|2
1729597930000|2024-10-22 11:52:10|6722.4|6716.4|6727.4|6715.4|6727.6|6716.4|6722.4|6715.2|2
1729597940000|2024-10-22 11:52:20|6726.6|6714.6|6728.7|6716.7|6728.7|6716.7|6726.6|6714.6|0
1729597950000|2024-10-22 11:52:30|6730.4|6718.4|6730.4|6718.4|6730.4|6718.4|6730.4|6718.4|1
1729597960000|2024-10-22 11:52:40|6728.9|6716.9|6730.6|6718.6|6732.1|6720.1|6728.9|6716.9|3
1729597970000|2024-10-22 11:52:50|6730.7|6718.7|6731.5|6719.5|6731.5|6719.5|6730.7|6718.7|0
1729597980000|2024-10-22 11:53:00|6731.1|6719.1|6731.9|6719.9|6731.9|6720.1|6725.3|6716.1|8
1729597990000|2024-10-22 11:53:10|6731|6719|6724.9|6716.9|6731.3|6719.3|6724.9|6716.9|2
1729598000000|2024-10-22 11:53:20|6724.7|6716.7|6724.7|6716.7|6724.7|6716.7|6724.7|6716.7|1
1729598010000|2024-10-22 11:53:30|6722.7|6710.7|6734|6722|6734|6722|6722.7|6710.7|10
1729598020000|2024-10-22 11:53:40|6730.2|6724.2|6726.4|6718.4|6730.2|6724.2|6725.4|6714.9|3
1729598030000|2024-10-22 11:53:50|6727.5|6715.5|6727.5|6715.5|6727.5|6715.5|6727.5|6715.5|1
1729598040000|2024-10-22 11:54:00|6728.2|6716.2|6726.7|6718.7|6728.9|6718.7|6726.4|6716.2|2
1729598050000|2024-10-22 11:54:10|6726.4|6718.4|6727.4|6719.4|6729.2|6721.8|6726.4|6715.4|13
1729598070000|2024-10-22 11:54:30|6728.1|6720.1|6734.5|6722.5|6734.5|6722.5|6728.1|6720.1|3
1729598080000|2024-10-22 11:54:40|6733.1|6721.1|6733.8|6725.8|6734.4|6725.8|6732|6720|0
1729598090000|2024-10-22 11:54:50|6735.6|6727.6|6738.9|6726.9|6738.9|6727.6|6735.6|6726.9|2
1729598100000|2024-10-22 11:55:00|6740.6|6732.9|6739.8|6727.8|6740.6|6732.9|6739.8|6727.8|5
1729598110000|2024-10-22 11:55:10|6739.9|6727.9|6740.4|6728.4|6740.4|6728.4|6739.9|6727.9|0
1729598120000|2024-10-22 11:55:20|6740.5|6728.5|6740.9|6728.9|6740.9|6728.9|6740.5|6728.5|0
1729598140000|2024-10-22 11:55:40|6740.7|6728.7|6741|6729|6741|6729|6740.7|6728.7|0
1729598150000|2024-10-22 11:55:50|6739.2|6731.2|6740.6|6728.6|6740.6|6731.2|6739.2|6728.1|0
1729598160000|2024-10-22 11:56:00|6742|6730|6742|6730|6742|6730|6742|6730|0
1729598170000|2024-10-22 11:56:10|6741.6|6729.6|6739.9|6731.9|6741.6|6731.9|6739.9|6729.6|0
1729598190000|2024-10-22 11:56:30|6740.2|6732.2|6746.1|6734.1|6746.1|6734.1|6740.2|6732.2|1
1729598200000|2024-10-22 11:56:40|6745.8|6733.8|6747.2|6735.2|6747.9|6737|6745|6733.8|1
1729598220000|2024-10-22 11:57:00|6747.5|6735.5|6751|6739|6751|6739|6747.5|6735.5|2
1729598260000|2024-10-22 11:57:40|6746.7|6738.7|6746.7|6738.7|6746.7|6738.7|6746.7|6738.7|0
1729598270000|2024-10-22 11:57:50|6748.8|6736.8|6745.3|6733.3|6748.8|6736.8|6744.7|6732.7|1
1729598280000|2024-10-22 11:58:00|6744.6|6732.6|6745.8|6733.8|6745.8|6733.8|6744.6|6732.6|0
1729598290000|2024-10-22 11:58:10|6745.5|6737.5|6743.7|6731.7|6745.5|6737.5|6743.7|6731.7|1
1729598310000|2024-10-22 11:58:30|6744.1|6732.1|6745|6733|6745|6733|6743.6|6731.6|1
1729598320000|2024-10-22 11:58:40|6745.9|6733.9|6746|6734|6746|6734|6745.9|6733.9|0
1729598330000|2024-10-22 11:58:50|6745.5|6733.5|6741.4|6729.4|6745.9|6733.9|6741.4|6729.4|0
1729598340000|2024-10-22 11:59:00|6740.9|6728.9|6742|6730|6742|6730|6740.4|6728.4|0
1729598350000|2024-10-22 11:59:10|6742.7|6730.7|6742.7|6730.7|6742.7|6730.7|6742.7|6730.7|0
1729598360000|2024-10-22 11:59:20|6743.9|6731.9|6743.9|6731.9|6743.9|6731.9|6743.9|6731.9|0
1729598370000|2024-10-22 11:59:30|6744.9|6732.9|6745|6733|6745|6733|6744.9|6732.9|0
1729598400000|2024-10-22 12:00:00|6745.1|6733.1|6742.8|6730.8|6748.2|6736.2|6742.6|6730.6|6
1729598410000|2024-10-22 12:00:10|6742.6|6730.6|6739.1|6727.1|6742.9|6730.9|6738.6|6726.6|2
1729598420000|2024-10-22 12:00:20|6739|6727|6742.9|6730.9|6742.9|6730.9|6736.2|6726.7|3
1729598430000|2024-10-22 12:00:30|6742.5|6730.5|6742.5|6730.5|6742.5|6730.5|6742.5|6730.5|0
1729598440000|2024-10-22 12:00:40|6742.7|6730.7|6743|6731|6743|6731|6742.7|6730.7|0
1729598450000|2024-10-22 12:00:50|6743.4|6731.4|6743.7|6731.7|6743.7|6731.7|6743.4|6731.4|1
1729598460000|2024-10-22 12:01:00|6743.8|6731.8|6743.8|6731.8|6743.8|6731.8|6743.8|6731.8|0
1729598470000|2024-10-22 12:01:10|6744.2|6732.2|6739.4|6731.4|6744.2|6732.2|6739.4|6729.7|1
1729598480000|2024-10-22 12:01:20|6739.3|6731.3|6739.3|6731.3|6739.3|6731.3|6739.3|6731.3|0
1729598500000|2024-10-22 12:01:40|6739.4|6731.4|6738.7|6730.7|6740.3|6732.4|6737.7|6729.7|7
1729598520000|2024-10-22 12:02:00|6738.4|6730.4|6735.5|6727.5|6738.4|6730.4|6735.5|6727.5|0
1729598530000|2024-10-22 12:02:10|6736.2|6728.2|6736.2|6728.2|6736.2|6728.2|6736.2|6728.2|0
1729598540000|2024-10-22 12:02:20|6736.1|6728.1|6735.6|6729.6|6736.4|6729.6|6735.6|6728.1|1
1729598550000|2024-10-22 12:02:30|6735.9|6729.9|6738|6730|6740.2|6730|6735.9|6728.2|0
1729598560000|2024-10-22 12:02:40|6737.8|6729.8|6748.3|6736.3|6748.3|6736.3|6737.8|6729.8|6
1729598580000|2024-10-22 12:03:00|6747.2|6735.2|6749.3|6737.3|6749.3|6739.8|6746.5|6735.2|1
1729598590000|2024-10-22 12:03:10|6745.7|6737.7|6746.1|6738.1|6746.1|6738.1|6745.7|6737.7|0
1729598620000|2024-10-22 12:03:40|||||||||1
1729598640000|2024-10-22 12:04:00|6745.4|6737.4|6743.5|6737.5|6745.4|6738.8|6742.1|6736.1|12
1729598650000|2024-10-22 12:04:10|6743.8|6737.8|6748.6|6740.6|6748.6|6742.2|6743.8|6737.8|2
1729598660000|2024-10-22 12:04:20|6747|6739|6747.8|6739.8|6747.8|6740.4|6746.1|6738.1|0
1729598670000|2024-10-22 12:04:30|6747.1|6741.1|6746.9|6738.9|6747.8|6741.1|6746.9|6738.9|1
1729598680000|2024-10-22 12:04:40|6748|6740|6751.4|6745.4|6752.2|6745.4|6748|6740|2
1729598690000|2024-10-22 12:04:50|6751.7|6745.7|6757|6749|6757|6749|6751.7|6742.8|5
1729598700000|2024-10-22 12:05:00|6756.6|6748.6|6754|6746|6756.6|6749.4|6752.7|6746|20
1729598710000|2024-10-22 12:05:10|6753.6|6745.6|6768.9|6756.9|6768.9|6757.4|6753.6|6745.6|14
1729598720000|2024-10-22 12:05:20|6769.1|6757.1|6766.7|6754.7|6769.9|6757.9|6766.7|6754.7|2
1729598730000|2024-10-22 12:05:30|6766.5|6754.5|6764.2|6756.2|6766.5|6756.2|6764.2|6754.4|0
1729598740000|2024-10-22 12:05:40|6761.3|6753.3|6760.3|6752.3|6761.3|6753.3|6760|6752|1
1729598750000|2024-10-22 12:05:50|6759.6|6751.6|6765.7|6753.7|6767.1|6755.1|6759.6|6751.6|2
1729598760000|2024-10-22 12:06:00|6762.5|6750.5|6760.8|6748.8|6762.5|6752.8|6760.8|6748.8|4
1729598770000|2024-10-22 12:06:10|6761.1|6749.1|6761.1|6749.1|6761.1|6749.1|6761.1|6749.1|0
1729598800000|2024-10-22 12:06:40|6760.8|6748.8|6756.7|6744.7|6760.8|6748.8|6756.7|6744.7|2
1729598810000|2024-10-22 12:06:50|6756.1|6744.1|6756.1|6744.1|6756.1|6744.1|6756.1|6744.1|0
1729598820000|2024-10-22 12:07:00|6756|6744|6759.3|6747.3|6759.3|6747.9|6753.7|6744|5
1729598830000|2024-10-22 12:07:10|6759.2|6751.2|6759.2|6751.2|6759.2|6751.2|6759.2|6751.2|2
1729598840000|2024-10-22 12:07:20|6761|6749|6761|6749|6761|6749|6761|6749|0
1729598850000|2024-10-22 12:07:30|6760.7|6748.7|6759.8|6751.8|6761|6751.8|6758.8|6748.7|2
1729598860000|2024-10-22 12:07:40|6760.5|6752.5|6763.9|6751.9|6763.9|6752.5|6760.5|6751.9|2
1729598890000|2024-10-22 12:08:10|6765.4|6753.4|6765.4|6753.4|6765.4|6753.4|6765.4|6753.4|1
1729598900000|2024-10-22 12:08:20|6766.4|6758.4|6770.1|6758.1|6770.1|6758.4|6766.4|6758.1|2
1729598910000|2024-10-22 12:08:30|6772.7|6760.7|6774.4|6762.4|6774.4|6762.4|6772.7|6760.7|0
1729598920000|2024-10-22 12:08:40|6772.2|6766.2|6775.8|6763.8|6775.8|6766.2|6772.2|6763.4|3
1729598930000|2024-10-22 12:08:50|6775.9|6763.9|6775.9|6763.9|6775.9|6763.9|6775.9|6763.9|0
1729598940000|2024-10-22 12:09:00|6776.7|6764.7|6784.9|6772.9|6784.9|6772.9|6776.7|6764.7|1
1729598960000|2024-10-22 12:09:20|6783.3|6771.3|6782.4|6770.4|6783.3|6771.3|6782.4|6770.4|0
1729598980000|2024-10-22 12:09:40|6782.5|6770.5|6782.5|6770.5|6782.5|6770.5|6782.5|6770.5|0
1729598990000|2024-10-22 12:09:50|6782|6770|6781.2|6769.2|6782|6770|6780.9|6768.9|0
1729599000000|2024-10-22 12:10:00|6781.9|6769.9|6782.7|6770.7|6782.7|6770.7|6781.9|6769.9|0
1729599030000|2024-10-22 12:10:30|6782.9|6770.9|6782.9|6770.9|6782.9|6770.9|6782.9|6770.9|1
1729599040000|2024-10-22 12:10:40|6784.8|6772.8|6784.8|6772.8|6784.8|6772.8|6784.8|6772.8|5
1729599050000|2024-10-22 12:10:50|6784.3|6772.3|6782.4|6770.4|6784.3|6772.3|6782.4|6770.4|1
1729599060000|2024-10-22 12:11:00|6782.8|6770.8|6781.7|6773.7|6783.1|6773.7|6781.7|6770.8|1
1729599070000|2024-10-22 12:11:10|6781.3|6773.3|6781.3|6773.3|6781.3|6773.3|6781.3|6773.3|0
1729599080000|2024-10-22 12:11:20|6781.7|6773.7|6789.1|6777.1|6789.1|6777.1|6781.7|6771.4|5
1729599090000|2024-10-22 12:11:30|6789.6|6777.6|6790.8|6778.8|6790.8|6778.8|6789.6|6777.6|1
1729599100000|2024-10-22 12:11:40|6790.3|6778.3|6790.8|6778.8|6790.8|6778.8|6790.3|6778.3|0
1729599110000|2024-10-22 12:11:50|6791|6779|6788.8|6780.8|6791|6780.8|6788.8|6779|0
1729599120000|2024-10-22 12:12:00|6790.4|6778.4|6788.4|6780.4|6790.4|6780.4|6788.4|6777.9|1
1729599130000|2024-10-22 12:12:10|6790.5|6778.5|6789.1|6781.1|6790.5|6781.7|6788.3|6778.5|2
1729599140000|2024-10-22 12:12:20|6789.2|6781.2|6795.8|6787.8|6797.7|6787.8|6789.1|6781.2|1
1729599150000|2024-10-22 12:12:30|6800.3|6794.3|6801.4|6793.4|6802.4|6794.7|6800.2|6789.9|5
1729599160000|2024-10-22 12:12:40|6800.7|6794.7|6800.2|6794.2|6800.7|6794.7|6800.2|6794.2|1
1729599170000|2024-10-22 12:12:50|6800.1|6794.1|6800.1|6794.1|6800.1|6794.1|6800.1|6794.1|3
1729599180000|2024-10-22 12:13:00|6799.9|6793.9|6785.6|6777.6|6800.4|6793.9|6785.6|6775.7|9
1729599190000|2024-10-22 12:13:10|6787.4|6775.4|6787|6775|6788.5|6777.9|6785.9|6775|0
1729599200000|2024-10-22 12:13:20|6787.9|6775.9|6789.4|6777.4|6789.4|6777.4|6787|6775|2
1729599220000|2024-10-22 12:13:40|6787.1|6779.1|6785.6|6773.6|6787.1|6779.1|6785.6|6773.6|1
1729599230000|2024-10-22 12:13:50|6785.8|6773.8|6784.8|6776.8|6785.8|6776.8|6784.8|6773.8|0
1729599240000|2024-10-22 12:14:00|6784.4|6776.4|6786.6|6774.6|6786.6|6776.8|6784.4|6773.9|1
1729599250000|2024-10-22 12:14:10|6787|6775|6787|6775|6787|6775|6787|6775|0
1729599260000|2024-10-22 12:14:20|6784.7|6776.7|6784.7|6776.7|6784.7|6776.7|6784.7|6776.7|0
1729599270000|2024-10-22 12:14:30|6784|6776|6783.2|6775.2|6784|6776|6782.4|6774.4|2
1729599280000|2024-10-22 12:14:40|6783.1|6775.1|6782.4|6774.4|6783.1|6775.1|6782.4|6774.4|0
1729599300000|2024-10-22 12:15:00|6782|6774|6784.6|6776.6|6784.6|6776.6|6782|6774|2
1729599310000|2024-10-22 12:15:10|6785|6777|6785.5|6779.5|6786.4|6779.5|6785|6777|1
1729599320000|2024-10-22 12:15:20|6785.1|6779.1|6781.2|6775.2|6785.1|6779.1|6781.2|6775.2|5
1729599330000|2024-10-22 12:15:30|6779.8|6773.8|6782.5|6776.5|6783.1|6776.5|6779.8|6770.8|5
1729599340000|2024-10-22 12:15:40|6782.6|6776.6|6784.8|6772.8|6784.8|6777|6782.6|6772.8|1
1729599350000|2024-10-22 12:15:50|6780.5|6772.5|6780.5|6772.5|6780.5|6772.5|6780.5|6772.5|0
1729599360000|2024-10-22 12:16:00|6780.1|6772.1|6780.1|6772.1|6780.1|6772.1|6780.1|6772.1|0
1729599370000|2024-10-22 12:16:10|6776.6|6768.6|6786.8|6774.8|6786.8|6774.8|6776.6|6768.6|2
1729599380000|2024-10-22 12:16:20|6786.5|6774.5|6786.8|6774.8|6786.8|6774.8|6786.5|6774.5|0
1729599390000|2024-10-22 12:16:30|6786.4|6774.4|6786.4|6774.4|6786.4|6774.4|6786.4|6774.4|0
1729599400000|2024-10-22 12:16:40|6786.2|6774.2|6790.2|6782.2|6790.2|6782.2|6786.2|6774.2|5
1729599430000|2024-10-22 12:17:10|6794.7|6786.7|6794.5|6782.5|6796.2|6789.3|6793.6|6782.5|3
1729599440000|2024-10-22 12:17:20|6793.2|6781.2|6793.2|6781.2|6793.2|6781.2|6793.2|6781.2|0
1729599450000|2024-10-22 12:17:30|6790.9|6782.9|6790.9|6782.9|6790.9|6782.9|6790.9|6782.9|0
1729599460000|2024-10-22 12:17:40|6790.5|6782.5|6792|6780|6792.2|6782.5|6788|6779.2|9
1729599470000|2024-10-22 12:17:50|6790.3|6782.3|6790.7|6782.7|6790.7|6782.7|6790.3|6782.3|0
1729599510000|2024-10-22 12:18:30|6790.2|6782.2|6790.2|6782.2|6790.2|6782.2|6790.2|6782.2|0
1729599520000|2024-10-22 12:18:40|6794.8|6782.8|6794.7|6782.7|6795|6783|6794.7|6782.7|1
1729599530000|2024-10-22 12:18:50|6794.2|6782.2|6794|6786|6794.2|6786|6794|6782.2|0
1729599540000|2024-10-22 12:19:00|6795.5|6787.5|6796|6788|6798.2|6788|6795.5|6786.2|1
1729599550000|2024-10-22 12:19:10|6795.7|6787.7|6798.7|6790.7|6801.9|6791.9|6795.7|6787.7|3
1729599570000|2024-10-22 12:19:30|6799.8|6791.8|6802|6790|6802|6791.8|6799.8|6790|2
1729599580000|2024-10-22 12:19:40|6801.2|6793.2|6801.2|6793.2|6801.2|6793.2|6801.2|6793.2|0
1729599600000|2024-10-22 12:20:00|6801|6789|6800.7|6792.7|6802.6|6792.7|6800.7|6789|2
1729599610000|2024-10-22 12:20:10|6801|6793|6801|6793|6801|6793|6801|6793|0
1729599640000|2024-10-22 12:20:40|6801.4|6793.4|6799.5|6787.5|6801.4|6793.4|6799.3|6787.5|2
1729599650000|2024-10-22 12:20:50|6796.7|6788.7|6794.7|6786.7|6796.7|6788.7|6794.7|6786.7|0
1729599660000|2024-10-22 12:21:00|6794.6|6786.6|6793.9|6785.9|6794.6|6786.6|6793.9|6785.9|0
1729599670000|2024-10-22 12:21:10|6792.7|6786.7|6792.7|6786.7|6792.7|6786.7|6792.7|6786.7|0
1729599700000|2024-10-22 12:21:40|6791.5|6783.5|6791.5|6783.5|6793.6|6783.5|6791.5|6781.6|1
1729599710000|2024-10-22 12:21:50|6793.3|6781.3|6794.2|6782.2|6794.2|6782.2|6793.3|6781.3|1
1729599720000|2024-10-22 12:22:00|6790.6|6782.6|6790.6|6782.6|6790.6|6782.6|6790.6|6782.6|2
1729599750000|2024-10-22 12:22:30|6788|6780|6789.3|6777.3|6789.3|6780|6788|6777.3|2
1729599760000|2024-10-22 12:22:40|6789.7|6777.7|6789.7|6777.7|6789.7|6777.7|6789.7|6777.7|0
1729599770000|2024-10-22 12:22:50|6790.7|6778.7|6795.8|6783.8|6795.8|6783.8|6790.1|6778.7|2
1729599780000|2024-10-22 12:23:00|6794.5|6782.5|6794.7|6782.7|6794.7|6782.7|6794.5|6782.5|0
1729599790000|2024-10-22 12:23:10|6794.5|6782.5|6794.5|6782.5|6794.7|6782.7|6794.5|6782.5|0
1729599800000|2024-10-22 12:23:20|6794.7|6782.7|6795.1|6783.1|6795.1|6783.1|6794.7|6782.7|0
1729599840000|2024-10-22 12:24:00|6798|6786|6801.2|6789.2|6801.2|6789.2|6798|6786|4
1729599850000|2024-10-22 12:24:10|6800.5|6788.5|6799.6|6787.6|6800.5|6788.5|6799.6|6787.6|0
1729599900000|2024-10-22 12:25:00|6796.9|6788.9|6797.4|6789.4|6797.4|6789.4|6796.7|6788.7|0
1729599910000|2024-10-22 12:25:10|6797.8|6789.8|6797|6789|6797.8|6789.8|6796.8|6788.8|0
1729599920000|2024-10-22 12:25:20|6797.1|6789.1|6797.4|6789.4|6797.4|6789.4|6797.1|6789.1|0
1729599930000|2024-10-22 12:25:30|6797.8|6789.8|6797.4|6789.4|6797.8|6789.8|6797.4|6789.4|0
1729599940000|2024-10-22 12:25:40|6797.8|6789.8|6797.1|6789.1|6797.8|6789.8|6797.1|6789.1|0
1729600010000|2024-10-22 12:26:50|6797.9|6785.9|6797.4|6789.4|6797.9|6789.4|6796.5|6785.9|1
1729600020000|2024-10-22 12:27:00|6798.5|6790.5|6798.5|6790.5|6798.5|6790.5|6798.5|6790.5|0
1729600040000|2024-10-22 12:27:20|6800.8|6788.8|6800.2|6792.2|6800.8|6792.2|6800.2|6788.8|2
1729600050000|2024-10-22 12:27:30|6800.9|6792.9|6802.2|6790.2|6802.2|6792.9|6800.2|6788.7|0
1729600060000|2024-10-22 12:27:40|6800.7|6788.7|6800.7|6788.7|6800.7|6788.7|6800.7|6788.7|0
1729600070000|2024-10-22 12:27:50|6801|6789|6801.4|6789.4|6801.4|6789.4|6801|6789|0
1729600080000|2024-10-22 12:28:00|6801.1|6789.1|6799.1|6791.1|6801.3|6794.6|6798|6789|3
1729600090000|2024-10-22 12:28:10|6799|6791|6798.6|6790.6|6799|6791|6798.6|6790.6|0
1729600110000|2024-10-22 12:28:30|6799.1|6791.1|6794.3|6782.3|6799.5|6791.5|6792.7|6782.3|4
1729600120000|2024-10-22 12:28:40|6792.8|6780.8|6794.7|6782.7|6795.9|6786.1|6789.4|6779.6|3
1729600140000|2024-10-22 12:29:00|6793.4|6785.4|6793.4|6785.4|6793.4|6785.4|6793.4|6785.4|2
1729600160000|2024-10-22 12:29:20|6793.2|6785.2|6792.8|6784.8|6793.2|6785.2|6792.8|6784.8|0
1729600170000|2024-10-22 12:29:30|6791.7|6783.7|6791.7|6783.7|6791.7|6783.7|6791.7|6783.7|0
1729600200000|2024-10-22 12:30:00|6792.1|6784.1|6793.4|6781.4|6793.4|6784.1|6790|6780.3|7
1729600210000|2024-10-22 12:30:10|6790.9|6782.9|6789.4|6781.4|6790.9|6782.9|6789.4|6781.4|0
1729600230000|2024-10-22 12:30:30|6789.1|6781.1|6789.1|6781.1|6789.1|6781.1|6789.1|6781.1|0
1729600260000|2024-10-22 12:31:00|6789.2|6781.2|6789.4|6781.4|6789.6|6781.6|6789.2|6781.2|0
1729600270000|2024-10-22 12:31:10|6789.1|6781.1|6789.1|6781.1|6789.1|6781.1|6789.1|6781.1|0
1729600300000|2024-10-22 12:31:40|6786.7|6780.7|6786.3|6780.3|6786.7|6780.7|6786.3|6780.3|0
1729600320000|2024-10-22 12:32:00|6786.7|6780.7|6788.3|6780.3|6788.3|6780.7|6786.7|6780|0
1729600350000|2024-10-22 12:32:30|6786.2|6774.2|6786.3|6774.3|6786.5|6774.5|6786.2|6774.2|3
1729600360000|2024-10-22 12:32:40|6785.6|6773.6|6777.4|6771.4|6785.6|6774.3|6777.4|6771.4|14
1729600380000|2024-10-22 12:33:00|6778.2|6772.2|6778.3|6772.3|6778.3|6772.3|6778.2|6772.2|1
1729600390000|2024-10-22 12:33:10|6777.9|6771.9|6777.9|6771.9|6777.9|6771.9|6777.9|6771.9|0
1729600400000|2024-10-22 12:33:20|6781.3|6769.3|6777.9|6771.9|6781.3|6771.9|6777.9|6769.3|9
1729600420000|2024-10-22 12:33:40|6777.6|6771.6|6777.6|6771.6|6777.6|6771.6|6777.6|6771.6|0
1729600430000|2024-10-22 12:33:50|6778.3|6772.3|6780.6|6772.6|6780.6|6772.6|6778.3|6772.1|1
1729600440000|2024-10-22 12:34:00|6781.3|6773.3|6781.5|6773.5|6783.8|6773.5|6781.3|6771.8|0
1729600450000|2024-10-22 12:34:10|6780.4|6772.4|6780.4|6772.4|6780.4|6772.4|6780.4|6772.4|0
1729600460000|2024-10-22 12:34:20|6779.2|6773.2|6779.2|6773.2|6779.2|6773.2|6779.2|6773.2|0
1729600470000|2024-10-22 12:34:30|6778.8|6772.8|6778.8|6772.8|6778.8|6772.8|6778.8|6772.8|0
1729600490000|2024-10-22 12:34:50|6781.9|6773.9|6781.8|6773.8|6781.9|6773.9|6781.8|6773.8|2
1729600500000|2024-10-22 12:35:00|6780.7|6774.7|6780.7|6774.7|6780.7|6774.7|6780.7|6774.7|0
1729600510000|2024-10-22 12:35:10|6781.4|6773.4|6781.9|6773.9|6781.9|6773.9|6781.4|6773.4|0
1729600520000|2024-10-22 12:35:20|6782.1|6774.1|6782.1|6774.1|6782.4|6774.4|6782.1|6774.1|0
1729600530000|2024-10-22 12:35:30|6780.6|6774.6|6780.9|6774.9|6782.1|6775.1|6780.6|6774.1|2
1729600540000|2024-10-22 12:35:40|6780.6|6774.6|6780.6|6774.6|6780.6|6774.6|6780.6|6774.6|0
1729600560000|2024-10-22 12:36:00|6780.9|6774.9|6780.6|6774.6|6782.1|6774.9|6780.6|6774.1|1
1729600570000|2024-10-22 12:36:10|6780.4|6774.4|6788.4|6776.4|6788.6|6780.6|6780.4|6773.8|3
1729600580000|2024-10-22 12:36:20|6787.9|6781.9|6787.9|6781.9|6787.9|6781.9|6787.9|6781.9|1
1729600610000|2024-10-22 12:36:50|6791|6783|6790.9|6782.9|6791|6783|6790.9|6782.9|3
1729600620000|2024-10-22 12:37:00|6793.4|6781.4|6790.6|6782.6|6793.4|6783.3|6790.6|6780.4|1
1729600630000|2024-10-22 12:37:10|6790.9|6782.9|6792|6786|6793.3|6786|6789.3|6781.3|7
1729600640000|2024-10-22 12:37:20|6793.9|6785.9|6794.3|6786.3|6794.3|6786.3|6793.9|6785.9|1
1729600650000|2024-10-22 12:37:30|6795.4|6787.4|6795.4|6787.4|6795.4|6787.4|6795.4|6787.4|0
1729600670000|2024-10-22 12:37:50|6793.8|6785.8|6793.8|6785.8|6793.8|6785.8|6793.8|6785.8|2
1729600680000|2024-10-22 12:38:00|6795.3|6787.3|6795.3|6787.3|6795.3|6787.3|6795.3|6787.3|0
1729600700000|2024-10-22 12:38:20|6797|6789|6787.1|6775.1|6797|6789|6787.1|6775.1|7
1729600710000|2024-10-22 12:38:30|6784.7|6776.7|6782.6|6776.6|6784.7|6777.6|6782.6|6776.6|1
1729600720000|2024-10-22 12:38:40|6782.2|6776.2|6783.7|6777.7|6786.3|6778.3|6781.8|6774.1|6
1729600740000|2024-10-22 12:39:00|6783|6777|6780.1|6768.1|6783.1|6777|6780.1|6768.1|10
1729600780000|2024-10-22 12:39:40|6782.5|6770.5|6781.8|6769.8|6782.5|6770.5|6781.8|6769.8|3
1729600790000|2024-10-22 12:39:50|6782.8|6770.8|6780.9|6772.9|6782.8|6772.9|6780.9|6770.8|0
1729600800000|2024-10-22 12:40:00|6783.9|6771.9|6783.9|6771.9|6783.9|6771.9|6783.9|6771.9|0
1729600810000|2024-10-22 12:40:10|6783.6|6771.6|6782.9|6770.9|6783.6|6771.6|6782.9|6770.9|0
1729600860000|2024-10-22 12:41:00|6780.6|6772.6|6779.9|6771.9|6780.6|6772.6|6779.9|6771.9|0
1729600920000|2024-10-22 12:42:00|||||||||1
1729600930000|2024-10-22 12:42:10|6777.9||6777.9||6777.9||6777.9||0
1729600960000|2024-10-22 12:42:40|6777.5|6771.5|6777.5|6771.5|6777.5|6771.5|6777.5|6771.5|0
1729600980000|2024-10-22 12:43:00|6778.4|6766.4|6782.5|6770.5|6783.4|6771.4|6777.9|6765.9|8
1729600990000|2024-10-22 12:43:10|6782.9|6770.9|6782.9|6770.9|6782.9|6770.9|6782.9|6770.9|0
1729601000000|2024-10-22 12:43:20|6779.1|6771.1|6779.1|6771.1|6779.1|6771.1|6779.1|6771.1|0
1729601010000|2024-10-22 12:43:30|6779.5|6771.5|6778.3|6772.3|6779.5|6772.3|6778.3|6771.5|0
1729601020000|2024-10-22 12:43:40|6778.8|6772.8|6781.9|6773.9|6783.4|6773.9|6778.8|6771.4|4
1729601030000|2024-10-22 12:43:50|6780.4|6772.4|6780.4|6772.4|6780.4|6772.4|6780.4|6772.4|1
1729601040000|2024-10-22 12:44:00|6779.8|6771.8|6778.5|6772.5|6779.8|6772.5|6778.3|6771.8|3
1729601050000|2024-10-22 12:44:10|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|0
1729601070000|2024-10-22 12:44:30|6780.5|6772.5|6780.5|6772.5|6780.5|6772.5|6780.5|6772.5|0
1729601100000|2024-10-22 12:45:00|6779.7|6771.7|6779.7|6771.7|6784.6|6776|6779.6|6771.7|1
1729601110000|2024-10-22 12:45:10|6779.4|6771.4|6780.6|6768.6|6780.6|6771.4|6779.4|6768.6|2
1729601120000|2024-10-22 12:45:20|6776.8|6768.8|6766.2|6758.2|6776.8|6768.8|6765.8|6756.3|10
1729601130000|2024-10-22 12:45:30|6765.8|6757.8|6766.3|6758.3|6766.3|6758.3|6765.8|6757.8|0
1729601140000|2024-10-22 12:45:40|6765.5|6757.5|6765.5|6757.5|6765.5|6757.5|6765.5|6757.5|0
1729601150000|2024-10-22 12:45:50|6771.5|6759.5|6764|6758|6771.5|6761.2|6764|6758|3
1729601210000|2024-10-22 12:46:50|6763.1|6757.1|6763.1|6757.1|6763.1|6757.1|6763.1|6757.1|0
1729601290000|2024-10-22 12:48:10|6762.1|6756.1|6763.1|6757.1|6763.6|6757.6|6762.1|6756.1|10
1729601300000|2024-10-22 12:48:20|6762.4|6756.4|6762.4|6756.4|6762.4|6756.4|6762.4|6756.4|1
1729601310000|2024-10-22 12:48:30|6763.1|6757.1|6763.1|6757.1|6763.1|6757.1|6763.1|6757.1|0
1729601320000|2024-10-22 12:48:40|6755.4|6743.4|6756.5|6748.5|6760.5|6750|6755.4|6743.4|3
1729601330000|2024-10-22 12:48:50|6757.8|6745.8|6755.1|6743.1|6757.8|6746.3|6753.6|6743.1|2
1729601340000|2024-10-22 12:49:00|6753|6745|6748.7|6740.7|6753|6745|6747.3|6739.2|5
1729601350000|2024-10-22 12:49:10|6748.2|6740.2|6748.6|6740.6|6748.6|6740.8|6745.3|6739.3|4
1729601360000|2024-10-22 12:49:20|6748.3|6740.3|6744|6738|6748.3|6740.3|6744|6738|3
1729601370000|2024-10-22 12:49:30|6743.6|6737.6|6741.1|6733.1|6743.6|6737.6|6739.4|6729.5|2
1729601380000|2024-10-22 12:49:40|6741.2|6733.2|6742.7|6734.7|6742.7|6734.7|6741.2|6733.2|5
1729601390000|2024-10-22 12:49:50|6742|6734|6746.5|6734.5|6746.5|6734.5|6742|6734|5
1729601400000|2024-10-22 12:50:00|6745.5|6737.5|6745.5|6733.5|6746.3|6737.5|6745|6733|1
1729601410000|2024-10-22 12:50:10|6743.9|6735.9|6747.8|6735.8|6747.8|6737.7|6743.9|6735.8|1
1729601420000|2024-10-22 12:50:20|6744.4|6738.4|6743.6|6737.6|6744.4|6738.4|6743.6|6736.1|0
1729601430000|2024-10-22 12:50:30|6744|6738|6750.5|6738.5|6750.5|6738.5|6744|6736.7|4
1729601440000|2024-10-22 12:50:40|6746.7|6738.7|6740.4|6728.4|6746.7|6738.7|6740.4|6728.4|12
1729601450000|2024-10-22 12:50:50|6740.1|6728.1|6739.9|6727.9|6740.1|6728.1|6739.9|6727.9|2
1729601460000|2024-10-22 12:51:00|6743.7|6731.7|6741.5|6729.5|6743.7|6731.7|6740.7|6728.7|3
1729601470000|2024-10-22 12:51:10|6741.2|6729.2|6738.3|6730.3|6741.8|6730.6|6738.3|6727.7|7
1729601480000|2024-10-22 12:51:20|6739.1|6727.1|6738|6730|6739.5|6730|6738|6726.7|1
1729601490000|2024-10-22 12:51:30|6737.6|6729.6|6738|6726|6740.2|6729.7|6737.6|6726|2
1729601500000|2024-10-22 12:51:40|6735.9|6727.9|6735.5|6727.5|6737.4|6727.9|6735.5|6725.4|0
1729601510000|2024-10-22 12:51:50|6736.7|6728.7|6738.1|6726.1|6738.1|6728.7|6736.7|6726.1|0
1729601520000|2024-10-22 12:52:00|6736.2|6724.2|6733.5|6721.5|6736.8|6724.8|6727.1|6717.2|9
1729601530000|2024-10-22 12:52:10|6734.6|6722.6|6734.7|6722.7|6734.7|6722.7|6734.6|6722.6|3
1729601540000|2024-10-22 12:52:20|6734.3|6722.3|6732.8|6720.8|6734.3|6722.3|6732.8|6720.8|0
1729601550000|2024-10-22 12:52:30|6736|6728|6736|6728|6736|6728|6736|6728|4
1729601560000|2024-10-22 12:52:40|6737.7|6729.7|6743.3|6731.3|6743.3|6731.3|6737.7|6728.1|4
1729601570000|2024-10-22 12:52:50|6742.3|6730.3|6741.7|6729.7|6742.3|6730.3|6741.7|6729.7|0
1729601580000|2024-10-22 12:53:00|6740.7|6728.7|6740.7|6728.7|6740.7|6728.7|6740.7|6728.7|0
1729601590000|2024-10-22 12:53:10|6738.4|6730.4|6748.1|6736.1|6748.2|6736.2|6737.7|6729.7|12
1729601600000|2024-10-22 12:53:20|6747.2|6735.2|6744.6|6736.6|6747.2|6736.6|6744.6|6735.2|2
1729601610000|2024-10-22 12:53:30|6744.9|6732.9|6745.8|6733.8|6745.8|6733.8|6744.9|6732.9|1
1729601620000|2024-10-22 12:53:40|6751.3|6739.3|6751.3|6739.3|6751.3|6739.3|6751.3|6739.3|4
1729601630000|2024-10-22 12:53:50|6750.5|6738.5|6749.8|6737.8|6750.5|6738.5|6749.8|6737.8|0
1729601650000|2024-10-22 12:54:10|6748.3|6740.3|6748.3|6740.3|6748.3|6740.3|6748.3|6740.3|3
1729601660000|2024-10-22 12:54:20|6752.7|6740.7|6752.7|6740.7|6752.7|6740.7|6752.7|6740.7|1
1729601690000|2024-10-22 12:54:50|6754.1|6746.1|6756.1|6744.1|6756.1|6746.1|6754.1|6744.1|1
1729601700000|2024-10-22 12:55:00|6755|6743|6746.4|6734.4|6755|6743|6746.2|6734.2|4
1729601710000|2024-10-22 12:55:10|6744.3|6736.3|6749.6|6737.6|6749.6|6737.6|6742|6731.2|8
1729601720000|2024-10-22 12:55:20|6749.7|6737.7|6749|6737|6750|6738|6749|6737|0
1729601730000|2024-10-22 12:55:30|6749.1|6737.1|6749.5|6737.5|6749.5|6737.5|6749.1|6737.1|0
1729601740000|2024-10-22 12:55:40|6749.6|6737.6|6749.3|6737.3|6749.6|6737.6|6749.3|6737.3|1
1729601750000|2024-10-22 12:55:50|6749.6|6737.6|6748.2|6736.2|6750|6738|6748.2|6736.2|1
1729601760000|2024-10-22 12:56:00|6748.6|6736.6|6748.6|6736.6|6748.6|6736.6|6748.6|6736.6|0
1729601770000|2024-10-22 12:56:10|6747.9|6735.9|6746|6734|6747.9|6735.9|6745.9|6733.9|0
1729601780000|2024-10-22 12:56:20|6745.5|6733.5|6742.9|6730.9|6745.5|6735.4|6742.9|6730.9|0
1729601790000|2024-10-22 12:56:30|6742.2|6730.2|6742.2|6730.2|6742.2|6730.2|6742.2|6730.2|0
1729601800000|2024-10-22 12:56:40|6740.5|6728.5|6740.5|6728.5|6740.5|6728.5|6740.5|6728.5|0
1729601810000|2024-10-22 12:56:50|6740.8|6728.8|6744.6|6732.6|6744.6|6734.8|6740.8|6728.8|0
1729601820000|2024-10-22 12:57:00|6744.3|6732.3|6744.3|6732.3|6744.3|6734.4|6742.4|6732.3|0
1729601860000|2024-10-22 12:57:40|6741.8|6733.8|6743.3|6731.3|6743.3|6733.8|6741.8|6731.3|0
1729601870000|2024-10-22 12:57:50|6741.4|6733.4|6741.4|6733.4|6741.9|6733.9|6741.4|6733.4|1
1729601880000|2024-10-22 12:58:00|6741.8|6733.8|6743.9|6731.9|6744.7|6733.8|6741.8|6730.7|1
1729601890000|2024-10-22 12:58:10|6742.6|6730.6|6742.6|6730.6|6742.6|6730.6|6742.6|6730.6|0
1729601910000|2024-10-22 12:58:30|6742.2|6730.2|6739|6733|6742.2|6733|6739|6730.2|5
1729601920000|2024-10-22 12:58:40|6738.7|6732.7|6743.2|6731.2|6743.2|6732.7|6736.8|6728|5
1729601930000|2024-10-22 12:58:50|6741.4|6733.4|6741.4|6733.4|6741.4|6733.4|6741.4|6733.4|0
1729601940000|2024-10-22 12:59:00|6742.2|6734.2|6737.1|6725.1|6748.5|6736.5|6734.8|6725.1|6
1729601970000|2024-10-22 12:59:30|6731.8|6723.8|6731.8|6723.8|6731.8|6723.8|6731.8|6723.8|2
1729601980000|2024-10-22 12:59:40|6733.7|6725.7|6736.3|6724.3|6736.8|6725.7|6733.7|6722.5|1
1729602000000|2024-10-22 13:00:00|6736.5|6724.5|6735.8|6723.8|6736.5|6724.5|6735.8|6723.8|2
1729602010000|2024-10-22 13:00:10|6733.7|6725.7|6733.7|6725.7|6733.7|6725.7|6733.7|6725.7|2
1729602020000|2024-10-22 13:00:20|6732.2|6724.2|6732.2|6724.2|6732.2|6724.2|6732.2|6724.2|3
1729602030000|2024-10-22 13:00:30|6730.4|6722.4|6738|6726|6739.7|6727.7|6729.1|6722.4|7
1729602040000|2024-10-22 13:00:40|6737.5|6725.5|6735.7|6723.7|6737.5|6725.5|6735.7|6723.7|0
1729602050000|2024-10-22 13:00:50|6733.1|6725.1|6733.6|6721.6|6733.6|6725.1|6731.9|6721.6|1
1729602060000|2024-10-22 13:01:00|6729.9|6721.9|6729.9|6721.9|6729.9|6721.9|6729.9|6721.9|1
1729602070000|2024-10-22 13:01:10|6730.4|6722.4|6728.8|6720.8|6730.4|6722.4|6728.8|6720.8|10
1729602090000|2024-10-22 13:01:30|6728|6722|6728.8|6720.8|6731.3|6722|6728|6718.7|3
1729602100000|2024-10-22 13:01:40|6729.5|6721.5|6734.1|6722.1|6734.1|6722.1|6729.5|6721.2|1
1729602110000|2024-10-22 13:01:50|6734.5|6722.5|6733.5|6725.5|6735.2|6725.5|6733.5|6722.5|0
1729602120000|2024-10-22 13:02:00|6733.8|6725.8|6738.7|6730.7|6740.1|6730.7|6733.8|6725.8|4
1729602130000|2024-10-22 13:02:10|6740.9|6728.9|6740.2|6728.2|6740.9|6728.9|6740.2|6728.2|0
1729602140000|2024-10-22 13:02:20|6740.1|6728.1|6736.3|6724.3|6740.1|6728.1|6736.3|6724.3|1
1729602150000|2024-10-22 13:02:30|6734.7|6722.7|6739.8|6727.8|6739.8|6727.8|6734.3|6722.3|3
1729602160000|2024-10-22 13:02:40|6739.4|6727.4|6741.3|6733.3|6742.8|6733.3|6739.4|6727.4|0
1729602170000|2024-10-22 13:02:50|6747.1|6735.1|6748.6|6736.6|6748.6|6738.8|6746.3|6735.1|3
1729602180000|2024-10-22 13:03:00|6748.1|6736.1|6747.4|6735.4|6748.1|6736.1|6747.4|6735.4|0
1729602200000|2024-10-22 13:03:20|6744.6|6736.6|6743.2|6735.2|6745.1|6736.6|6743.2|6731.2|0
1729602210000|2024-10-22 13:03:30|6743.6|6735.6|6743.2|6735.2|6744.7|6735.6|6741.8|6732.7|2
1729602220000|2024-10-22 13:03:40|6743.6|6735.6|6747|6735|6747|6737.2|6743.6|6735|3
1729602240000|2024-10-22 13:04:00|6746.6|6734.6|6744.8|6732.8|6746.6|6734.6|6744.8|6732.8|0
1729602250000|2024-10-22 13:04:10|6744.1|6732.1|6744.1|6732.1|6744.1|6732.1|6744.1|6732.1|0
1729602260000|2024-10-22 13:04:20|6744.6|6732.6|6744.6|6732.6|6744.6|6732.6|6744.6|6732.6|0
1729602270000|2024-10-22 13:04:30|6745|6733|6741.1|6733.1|6745|6733.1|6741.1|6731.2|0
1729602280000|2024-10-22 13:04:40|6741.8|6733.8|6741.2|6733.2|6743.6|6734.5|6741.2|6731.6|3
1729602300000|2024-10-22 13:05:00|6741.6|6733.6|6736.9|6730.9|6742.7|6734.7|6736.9|6730.1|3
1729602310000|2024-10-22 13:05:10|6736.2|6730.2|6737.1|6725.1|6737.1|6730.2|6736.1|6724.1|3
1729602320000|2024-10-22 13:05:20|6736.6|6724.6|6730.3|6718.3|6736.6|6724.6|6725.4|6715.6|10
1729602330000|2024-10-22 13:05:30|6730.1|6718.1|6730.1|6718.1|6730.1|6718.1|6730.1|6718.1|0
1729602340000|2024-10-22 13:05:40|6731.1|6719.1|6736.1|6724.1|6736.1|6724.1|6729.8|6718.4|1
1729602350000|2024-10-22 13:05:50|6735|6723|6733.6|6721.6|6735|6723|6733.6|6721.6|1
1729602360000|2024-10-22 13:06:00|6734.3|6722.3|6734.3|6722.3|6734.3|6722.3|6734.3|6722.3|0
1729602370000|2024-10-22 13:06:10|6734.7|6722.7|6735.8|6723.8|6735.8|6723.8|6734.7|6722.7|0
1729602390000|2024-10-22 13:06:30|6735.5|6723.5|6731.9|6723.9|6735.5|6723.9|6731.9|6722.2|0
1729602400000|2024-10-22 13:06:40|6731.6|6723.6|6731.6|6723.6|6731.6|6723.6|6731.6|6723.6|8
1729602410000|2024-10-22 13:06:50|6731.2|6723.2|6730.8|6718.8|6732.7|6723.2|6729.3|6718.8|2
1729602420000|2024-10-22 13:07:00|6731.2|6719.2|6726.8|6718.8|6731.2|6721.8|6725.7|6717.9|6
1729602430000|2024-10-22 13:07:10|6726|6720|6726.7|6720.7|6727.5|6720.7|6725.9|6718.8|1
1729602440000|2024-10-22 13:07:20|6727.5|6719.5|6727.2|6719.2|6727.5|6720|6726|6719.2|0
1729602450000|2024-10-22 13:07:30|6726.8|6718.8|6726.8|6718.8|6726.8|6718.8|6726.8|6718.8|0
1729602460000|2024-10-22 13:07:40|6726.4|6720.4|6729.8|6717.8|6731.8|6720.4|6726.1|6717.7|5
1729602470000|2024-10-22 13:07:50|6731.1|6719.1|6729.1|6717.1|6731.1|6719.1|6729.1|6717.1|2
1729602480000|2024-10-22 13:08:00|6728.3|6716.3|6729.1|6717.1|6729.5|6717.8|6725.8|6716.3|0
1729602490000|2024-10-22 13:08:10|6729|6717|6729|6717|6729|6717|6729|6717|0
1729602500000|2024-10-22 13:08:20|6728.7|6716.7|6728|6716|6728.7|6716.7|6728|6716|0
1729602530000|2024-10-22 13:08:50|6727.5|6719.5|6726.8|6718.8|6728.7|6719.5|6726.8|6716.7|0
1729602540000|2024-10-22 13:09:00|6728.7|6716.7|6728|6716|6728.7|6716.7|6728|6716|2
1729602550000|2024-10-22 13:09:10|6727.2|6719.2|6727.2|6719.2|6727.2|6719.2|6727.2|6719.2|1
1729602560000|2024-10-22 13:09:20|6726.9|6718.9|6726|6718|6726.9|6718.9|6726|6718|0
1729602570000|2024-10-22 13:09:30|6725.2|6719.2|6724.2|6712.2|6725.2|6719.2|6718.9|6706.9|3
1729602580000|2024-10-22 13:09:40|6724.9|6712.9|6720.3|6714.3|6726|6715.4|6720|6711.8|9
1729602590000|2024-10-22 13:09:50|6721.1|6713.1|6725.1|6713.1|6726.5|6714.5|6721.1|6711.4|10
1729602600000|2024-10-22 13:10:00|6726.4|6714.4|6725.3|6713.3|6726.4|6714.4|6725.3|6713.3|3
1729602610000|2024-10-22 13:10:10|6725.4|6713.4|6725.4|6713.4|6725.4|6713.4|6725.4|6713.4|0
1729602620000|2024-10-22 13:10:20|6723|6715|6722.3|6714.3|6723|6715|6722.3|6714.3|1
1729602630000|2024-10-22 13:10:30|6722.6|6714.6|6710.7|6698.7|6722.8|6714.8|6710.3|6698.3|44
1729602640000|2024-10-22 13:10:40|6710.6|6698.6|6712.6|6700.6|6712.6|6701.1|6708.5|6698.6|13
1729602650000|2024-10-22 13:10:50|6711.8|6699.8|6715.4|6707.4|6717.6|6708.3|6711.8|6699.8|11
1729602660000|2024-10-22 13:11:00|6715.8|6707.8|6717.7|6705.7|6719.5|6707.8|6714.8|6704.1|9
1729602670000|2024-10-22 13:11:10|6719.1|6707.1|6721.7|6709.7|6721.7|6711.8|6717.4|6707.1|7
1729602680000|2024-10-22 13:11:20|6723.8|6711.8|6724.3|6712.3|6724.5|6712.5|6723.3|6711.3|1
1729602690000|2024-10-22 13:11:30|6725|6713|6727.1|6715.1|6727.1|6715.1|6725|6713|1
1729602700000|2024-10-22 13:11:40|6725.5|6713.5|6724.1|6712.1|6725.5|6714.1|6722.1|6712|0
1729602710000|2024-10-22 13:11:50|6724|6712|6727.5|6715.5|6729.5|6717.5|6723.2|6712|6
1729602720000|2024-10-22 13:12:00|6728.4|6716.4|6728.4|6716.4|6728.4|6716.4|6728.4|6716.4|4
1729602730000|2024-10-22 13:12:10|6730.3|6718.3|6730.3|6718.3|6730.3|6718.3|6729.3|6717.3|0
1729602740000|2024-10-22 13:12:20|6730.2|6718.2|6729.5|6717.5|6730.2|6718.2|6729.5|6717.5|0
1729602750000|2024-10-22 13:12:30|6729.3|6717.3|6729.2|6717.2|6729.3|6717.3|6729.2|6717.2|0
1729602770000|2024-10-22 13:12:50|6727.2|6715.2|6726.6|6714.6|6727.2|6715.2|6725.2|6713.2|3
1729602790000|2024-10-22 13:13:10|6726.2|6714.2|6726.7|6718.7|6726.7|6718.7|6724.4|6714.2|2
1729602800000|2024-10-22 13:13:20|6727.5|6715.5|6726.5|6714.5|6727.5|6716.6|6724.6|6714.5|1
1729602820000|2024-10-22 13:13:40|6727.6|6715.6|6726.6|6714.6|6727.6|6715.6|6726.6|6714.6|0
1729602830000|2024-10-22 13:13:50|6723.2|6711.2|6721.4|6709.4|6724.6|6713.5|6719.7|6709.4|9
1729602840000|2024-10-22 13:14:00|6719.6|6713.6|6723.8|6715.8|6723.8|6715.8|6719.6|6709.5|8
1729602850000|2024-10-22 13:14:10|||||||||1
1729602860000|2024-10-22 13:14:20|6723.6|6717.6|6727.7|6719.7|6728.8|6720.5|6723.6|6715.6|1
1729602870000|2024-10-22 13:14:30|6728.2|6720.2|6728.5|6720.5|6728.5|6720.5|6728.2|6720.2|0
1729602880000|2024-10-22 13:14:40|6727.7|6719.7|6737|6725|6737.1|6725.1|6727.7|6719.7|3
1729602890000|2024-10-22 13:14:50|6736.7|6724.7|6734.8|6722.8|6736.7|6724.7|6734.8|6722.8|0
1729602900000|2024-10-22 13:15:00|6734.6|6722.6|6729.6|6717.6|6734.6|6722.6|6727.6|6715.6|5
1729602910000|2024-10-22 13:15:10|6728.7|6716.7|6726.7|6714.7|6729.2|6717.2|6726.6|6714.6|1
1729602920000|2024-10-22 13:15:20|6726.6|6714.6|6724.7|6712.7|6726.6|6714.6|6724.3|6712.3|3
1729602930000|2024-10-22 13:15:30|6724.3|6712.3|6724.3|6712.3|6724.3|6712.3|6724.3|6712.3|0
1729602940000|2024-10-22 13:15:40|6722.5|6714.5|6721|6713|6723.1|6714.5|6720.2|6711.1|4
1729602950000|2024-10-22 13:15:50|6720.5|6712.5|6721.9|6715.9|6723.8|6715.9|6719.8|6711.8|4
1729602960000|2024-10-22 13:16:00|6722.7|6716.7|6722.7|6714.7|6723.7|6716.7|6721.7|6711.7|1
1729602970000|2024-10-22 13:16:10|6722.5|6714.5|6723.8|6711.8|6723.8|6714.5|6721.2|6710.8|1
1729602980000|2024-10-22 13:16:20|6723.4|6711.4|6722.3|6714.3|6723.7|6714.3|6721.5|6711.4|2
1729602990000|2024-10-22 13:16:30|6721.9|6713.9|6722.3|6710.3|6722.3|6713.9|6720.2|6708.2|1
1729603000000|2024-10-22 13:16:40|6721.7|6709.7|6717|6709|6723.8|6712|6714.6|6705.6|12
1729603010000|2024-10-22 13:16:50|6717.5|6709.5|6718.1|6706.1|6718.1|6710|6715.6|6705.9|1
1729603020000|2024-10-22 13:17:00|6717.4|6705.4|6717.8|6705.8|6717.8|6708.4|6713.2|6702.2|9
1729603030000|2024-10-22 13:17:10|6715.5|6707.5|6721.8|6709.8|6721.9|6713.2|6715.5|6707.5|5
1729603040000|2024-10-22 13:17:20|6722|6710|6723.1|6711.1|6723.1|6711.1|6722|6710|9
1729603050000|2024-10-22 13:17:30|6722.7|6710.7|6721|6713|6722.7|6713|6721|6710.7|1
1729603060000|2024-10-22 13:17:40|6723.5|6711.5|6723.5|6711.5|6723.5|6711.5|6723.5|6711.5|0
1729603080000|2024-10-22 13:18:00|6722.7|6710.7|6719.4|6707.4|6722.7|6710.7|6719.4|6707.4|2
1729603090000|2024-10-22 13:18:10|6719|6707|6712.9|6700.9|6719|6707|6712.9|6700.9|22
1729603110000|2024-10-22 13:18:30|6713.3|6701.3|6711.3|6699.3|6713.3|6701.3|6711.2|6699.2|1
1729603120000|2024-10-22 13:18:40|6708.6|6700.6|6708.3|6700.3|6708.6|6700.6|6707.9|6699.9|0
1729603130000|2024-10-22 13:18:50|6708.6|6700.6|6712.9|6700.9|6713|6702.7|6708.6|6700.6|5
1729603140000|2024-10-22 13:19:00|6713|6701|6706.3|6698.3|6713|6702.4|6706.3|6698.3|9
1729603150000|2024-10-22 13:19:10|6705.1|6699.1|6706.9|6700.9|6707.7|6700.9|6705.1|6699.1|0
1729603160000|2024-10-22 13:19:20|6711.6|6699.6|6711.1|6699.1|6711.6|6699.6|6711.1|6699.1|7
1729603170000|2024-10-22 13:19:30|6711.8|6699.8|6696|6688|6711.8|6701.4|6696|6684.5|15
1729603180000|2024-10-22 13:19:40|6696.3|6688.3|6690.5|6682.5|6700.8|6692.8|6689.5|6680.2|12
1729603190000|2024-10-22 13:19:50|6689.4|6681.4|6698.2|6686.2|6699.5|6688.7|6689.3|6681.3|13
1729603200000|2024-10-22 13:20:00|6698|6686|6698.5|6690.5|6700|6690.5|6697.7|6685.7|1
1729603210000|2024-10-22 13:20:10|6700.3|6688.3|6704.6|6692.6|6704.6|6692.6|6698.1|6688.3|2
1729603220000|2024-10-22 13:20:20|6702.7|6694.7|6703.2|6695.2|6706.3|6695.2|6702.1|6690.1|9
1729603230000|2024-10-22 13:20:30|6702.9|6694.9|6706.3|6694.3|6706.3|6694.9|6702.9|6694.2|1
1729603240000|2024-10-22 13:20:40|6705.9|6693.9|6710.8|6698.8|6710.9|6698.9|6705.9|6693.9|3
1729603250000|2024-10-22 13:20:50|6706.5|6694.5|6705.9|6693.9|6707.5|6695.5|6705.8|6693.8|0
1729603260000|2024-10-22 13:21:00|6705.5|6693.5|6701.1|6689.1|6705.5|6693.5|6701.1|6689.1|2
1729603270000|2024-10-22 13:21:10|6701|6689|6700.9|6688.9|6701|6689|6700.9|6688.9|0
1729603280000|2024-10-22 13:21:20|6700.3|6688.3|6695.3|6687.3|6700.3|6688.3|6695.3|6684.7|6
1729603290000|2024-10-22 13:21:30|6696.7|6688.7|6701|6689|6701|6689|6696.7|6685.7|8
1729603300000|2024-10-22 13:21:40|6700.9|6688.9|6700.5|6688.5|6700.9|6688.9|6698.3|6686.3|1
1729603310000|2024-10-22 13:21:50|6699.6|6687.6|6698.8|6686.8|6699.8|6689.4|6697.4|6686.5|0
1729603320000|2024-10-22 13:22:00|6697|6685|6695.3|6687.3|6697.1|6687.3|6695.3|6685|0
1729603330000|2024-10-22 13:22:10|6696.4|6688.4|6696.9|6684.9|6697.8|6688.4|6696.4|6684.9|1
1729603340000|2024-10-22 13:22:20|6697.6|6685.6|6699.5|6687.5|6699.5|6687.5|6694.1|6684.2|6
1729603350000|2024-10-22 13:22:30|6700.2|6688.2|6699.5|6687.5|6700.2|6688.2|6699.5|6687.5|0
1729603360000|2024-10-22 13:22:40|6699.8|6687.8|6697.3|6689.3|6701.6|6689.6|6697.3|6686.4|0
1729603370000|2024-10-22 13:22:50|6700.5|6688.5|6700.5|6688.5|6700.5|6688.5|6700.5|6688.5|0
1729603380000|2024-10-22 13:23:00|6699|6687|6693.8|6681.8|6699|6688.3|6691.8|6681.8|3
1729603390000|2024-10-22 13:23:10|6695.9|6683.9|6692.9|6684.9|6695.9|6685.4|6692.6|6683.2|2
1729603400000|2024-10-22 13:23:20|6692.1|6686.1|6690.4|6684.4|6692.6|6686.1|6690.4|6683.8|2
1729603410000|2024-10-22 13:23:30|6691.9|6683.9|6691.9|6683.9|6691.9|6683.9|6691.9|6683.9|5
1729603420000|2024-10-22 13:23:40|6692.3|6684.3|6696.3|6688.3|6696.3|6688.3|6691.4|6684.3|6
1729603430000|2024-10-22 13:23:50|6695.1|6689.1|6695.9|6687.9|6695.9|6689.1|6691.2|6682.9|3
1729603440000|2024-10-22 13:24:00|6693.3|6687.3|6693.3|6687.3|6693.3|6687.3|6693.3|6687.3|6
1729603450000|2024-10-22 13:24:10|6692.9|6686.9|6694.2|6686.2|6696.9|6686.9|6692.9|6684.4|4
1729603460000|2024-10-22 13:24:20|6689.9|6681.9|6678|6670|6689.9|6682.5|6677.6|6669.6|3
1729603470000|2024-10-22 13:24:30|6679.8|6667.8|6681|6669|6681|6672.6|6673.9|6664.7|18
1729603480000|2024-10-22 13:24:40|6681.1|6673|6685.2|6673.2|6685.8|6673.8|6680.6|6669.4|2
1729603490000|2024-10-22 13:24:50|6685.1|6673.1|6684.7|6672.7|6686.2|6677.3|6683.3|6672.7|1
1729603500000|2024-10-22 13:25:00|6684.1|6672.1|6683.7|6671.7|6684.1|6673.9|6681.4|6669.4|7
1729603510000|2024-10-22 13:25:10|6683|6671|6682.3|6670.3|6683|6671|6675.2|6666.8|12
1729603520000|2024-10-22 13:25:20|6683.9|6671.9|6680.2|6668.2|6683.9|6674.2|6679.4|6667.4|1
1729603530000|2024-10-22 13:25:30|6680.9|6668.9|6679.6|6667.6|6680.9|6669.4|6677|6667.6|2
1729603540000|2024-10-22 13:25:40|6681.6|6669.6|6682.1|6670.1|6684.5|6674.5|6681.6|6669.6|2
1729603550000|2024-10-22 13:25:50|6679.9|6667.9|6682|6670|6682|6672.2|6679.7|6667.9|2
1729603560000|2024-10-22 13:26:00|6679.9|6671.9|6681.5|6669.5|6682.2|6673.8|6678.4|6669|4
1729603570000|2024-10-22 13:26:10|6681.3|6669.3|6681.8|6669.8|6681.8|6669.8|6680.8|6668.8|3
1729603590000|2024-10-22 13:26:30|6680|6672|6684.8|6672.8|6686.6|6676.4|6680|6672|4
1729603600000|2024-10-22 13:26:40|6682.3|6674.3|6682.6|6670.6|6682.6|6674.3|6682.3|6670.6|2
1729603610000|2024-10-22 13:26:50|6681.1|6673.1|6681.6|6673.6|6683.5|6674.1|6681.1|6671.3|10
1729603620000|2024-10-22 13:27:00|6680.8|6672.8|6675.8|6667.8|6681.6|6672.8|6675.8|6667.3|2
1729603630000|2024-10-22 13:27:10|6675.5|6667.5|6673.4|6665.4|6675.5|6667.5|6672.5|6665.4|2
1729603640000|2024-10-22 13:27:20|||||||||5
1729603650000|2024-10-22 13:27:30|6674.4|6662.4|6674.4|6666.4|6676.3|6666.8|6674.4|6662.4|9
1729603660000|2024-10-22 13:27:40|6674.9|6666.9|6674.3|6666.3|6675.3|6667.3|6674.3|6666.3|0
1729603670000|2024-10-22 13:27:50|6673.9|6665.9|6670.4|6662.4|6673.9|6665.9|6670.4|6662.4|1
1729603680000|2024-10-22 13:28:00|6669.5|6661.5|6671.8|6659.8|6675|6663|6666.1|6655.7|11
1729603690000|2024-10-22 13:28:10|6672.4|6660.4|6672.2|6660.2|6672.8|6660.8|6672.2|6660.2|0
1729603700000|2024-10-22 13:28:20|6672|6660|6669.6|6657.6|6672|6660|6667.5|6657.6|0
1729603710000|2024-10-22 13:28:30|6667.5|6659.5|6669|6657|6669.4|6659.5|6667.5|6656.5|3
1729603720000|2024-10-22 13:28:40|6668|6656|6669.2|6657.2|6669.2|6659.3|6667.2|6655.2|5
1729603730000|2024-10-22 13:28:50|6669.7|6657.7|6668.8|6656.8|6670.4|6659.1|6667|6656.6|4
1729603740000|2024-10-22 13:29:00|6667.7|6655.7|6659.5|6651.5|6667.7|6657.1|6659.5|6650.4|1
1729603750000|2024-10-22 13:29:10|6659.4|6651.4|6658.8|6646.8|6661|6652.8|6656.2|6644.2|35
1729603760000|2024-10-22 13:29:20|6657.9|6649.9|6658.1|6650.1|6660.7|6652.2|6657.8|6645.8|7
1729603770000|2024-10-22 13:29:30|6658.4|6650.4|6657.7|6649.7|6660.4|6650.4|6657.2|6647.4|0
1729603780000|2024-10-22 13:29:40|6656.9|6648.9|6660.5|6652.5|6661.1|6652.9|6656.9|6647.6|7
1729603790000|2024-10-22 13:29:50|6660.7|6652.7|6659|6651|6665.5|6655.5|6659|6649.4|7
1729603800000|2024-10-22 13:30:00|6657.9|6649.9|6656.3|6644.3|6659.9|6649.9|6656.3|6644.3|2
1729603810000|2024-10-22 13:30:10|6656.2|6644.2|6646.3|6638.3|6656.5|6644.5|6646.3|6635.5|6
1729603820000|2024-10-22 13:30:20|6644|6638|6641.1|6635.1|6644.2|6638|6640.3|6632.2|2
1729603830000|2024-10-22 13:30:30|6640.7|6634.7|6639.9|6633.9|6643.3|6635.7|6638.5|6630.8|14
1729603840000|2024-10-22 13:30:40|6639.8|6633.8|6640.2|6632.2|6643.7|6633.8|6638.7|6631.7|5
1729603850000|2024-10-22 13:30:50|6642.5|6630.5|6639.4|6633.4|6643.9|6634.9|6639.2|6630.5|8
1729603860000|2024-10-22 13:31:00|6637.2|6631.2|6636.9|6628.9|6638.2|6631.2|6633.5|6627.5|25
1729603870000|2024-10-22 13:31:10|6636.6|6628.6|6638.2|6630.2|6639.7|6632.2|6635.7|6627.7|6
1729603880000|2024-10-22 13:31:20|6637.7|6631.7|6639.7|6633.7|6645.7|6633.7|6637.7|6628.6|10
1729603890000|2024-10-22 13:31:30|6639.8|6633.8|6640.3|6628.3|6641.1|6633.8|6639.8|6628.3|1
1729603900000|2024-10-22 13:31:40|6641.3|6629.3|6640.5|6628.5|6641.3|6629.3|6640.5|6628.5|1
1729603910000|2024-10-22 13:31:50|6640.9|6628.9|6641|6629|6641.1|6629.1|6640.9|6628.9|1
1729603920000|2024-10-22 13:32:00|6639.3|6631.3|6639.5|6631.5|6640.3|6631.5|6638.5|6628.3|1
1729603930000|2024-10-22 13:32:10|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|0
1729603940000|2024-10-22 13:32:20|6637.1|6631.1|6639.3|6631.3|6639.3|6631.3|6637.1|6629.5|11
1729603950000|2024-10-22 13:32:30|6642.4|6634.4|6646.8|6634.8|6648.4|6636.4|6642.4|6634|1
1729603960000|2024-10-22 13:32:40|6646.7|6634.7|6643.7|6635.7|6646.7|6635.7|6643.7|6633|0
1729603970000|2024-10-22 13:32:50|6642.6|6636.6|6644.8|6632.8|6644.8|6636.6|6642.6|6632.8|2
1729603980000|2024-10-22 13:33:00|6645.5|6633.5|6645.8|6633.8|6645.8|6633.8|6645.5|6633.5|0
1729604000000|2024-10-22 13:33:20|6644.3|6636.3|6645|6637|6646.2|6637|6644.3|6634.2|0
1729604010000|2024-10-22 13:33:30|6646.5|6634.5|6645.5|6633.5|6646.5|6634.5|6645.5|6633.5|1
1729604020000|2024-10-22 13:33:40|6641.8|6633.8|6639.1|6633.1|6641.8|6634.1|6639.1|6631.3|3
1729604040000|2024-10-22 13:34:00|6639.5|6633.5|6637.8|6629.8|6642.6|6633.8|6637.8|6629.8|8
1729604050000|2024-10-22 13:34:10|6637.7|6629.7|6636.2|6628.2|6637.7|6629.7|6636.2|6628.2|0
1729604060000|2024-10-22 13:34:20|6635.9|6627.9|6636.2|6628.2|6636.7|6628.7|6635.9|6627.9|3
1729604080000|2024-10-22 13:34:40|6635.5|6627.5|6629.2|6617.2|6635.5|6627.5|6625.9|6616.9|27
1729604090000|2024-10-22 13:34:50|6626.9|6620.9|6608.7|6602.7|6627.7|6621.7|6608.7|6602.7|14
1729604100000|2024-10-22 13:35:00|6601.1|6589.1|6580.3|6574.3|6601.1|6589.1|6564.1|6555.1|106
1729604110000|2024-10-22 13:35:10|6580.7|6574.7|6582.5|6574.5|6584.2|6575.2|6575.4|6564.3|40
1729604120000|2024-10-22 13:35:20|6583.8|6571.8|6582.2|6570.2|6583.8|6575.2|6579.9|6568.9|11
1729604130000|2024-10-22 13:35:30|6581.8|6569.8|6568.7|6562.7|6581.8|6571.7|6568.7|6562|6
1729604140000|2024-10-22 13:35:40|6571.3|6563.3|6568.3|6562.3|6574.9|6564.3|6566.8|6559.4|7
1729604150000|2024-10-22 13:35:50|6569.2|6561.2|6569.2|6561.2|6574|6566.2|6567|6560.3|19
1729604160000|2024-10-22 13:36:00|6569.6|6561.6|6566.6|6560.6|6570.4|6564.4|6565.3|6558.5|13
1729604170000|2024-10-22 13:36:10|6566.2|6560.2|6566.3|6558.3|6571.3|6560.8|6563.6|6551.6|11
1729604180000|2024-10-22 13:36:20|6568.5|6560.5|6574.8|6566.8|6579.4|6572.7|6567.7|6555.7|23
1729604190000|2024-10-22 13:36:30|6574.4|6566.4|6576.4|6564.4|6577.6|6568|6574.4|6564.4|11
1729604200000|2024-10-22 13:36:40|6574.9|6566.9|6571.7|6559.7|6577|6566.9|6571|6559.7|5
1729604210000|2024-10-22 13:36:50|6572.4|6560.4|6574|6566|6574.7|6566.9|6572.1|6560.1|5
1729604220000|2024-10-22 13:37:00|6572.8|6566.8|6568.5|6562.5|6574.7|6567.2|6568.5|6561.6|14
1729604230000|2024-10-22 13:37:10|6568.1|6562.1|6573.1|6561.1|6573.1|6562.9|6568.1|6560|9
1729604240000|2024-10-22 13:37:20|6567.5|6559.5|6569.9|6561.9|6569.9|6561.9|6565.9|6559.4|9
1729604250000|2024-10-22 13:37:30|6571.3|6559.3|6576.5|6564.5|6576.5|6564.5|6571.3|6559.3|5
1729604260000|2024-10-22 13:37:40|6574.9|6566.9|6575.1|6567.1|6575.1|6567.1|6574.9|6566.9|0
1729604270000|2024-10-22 13:37:50|||||||||1
1729604280000|2024-10-22 13:38:00|6575.5|6567.5|6583.1|6571.1|6583.9|6573.6|6575.5|6567.5|7
1729604290000|2024-10-22 13:38:10|6582|6574|6586.5|6574.5|6588.7|6576.7|6582|6573.4|3
1729604300000|2024-10-22 13:38:20|6586.7|6574.7|6584.2|6576.2|6586.7|6576.2|6579.6|6573|9
1729604310000|2024-10-22 13:38:30|6587.1|6575.1|6588.4|6576.4|6589.2|6578.5|6586.5|6575.1|2
1729604320000|2024-10-22 13:38:40|6589.1|6577.1|6596.3|6584.3|6596.4|6584.4|6589.1|6577.1|2
1729604330000|2024-10-22 13:38:50|6596.4|6584.4|6601.8|6593.8|6603.8|6593.8|6594.9|6582.9|7
1729604340000|2024-10-22 13:39:00|6602.8|6590.8|6601.5|6589.5|6602.8|6591.9|6597|6589|1
1729604350000|2024-10-22 13:39:10|6609|6597|6607.9|6595.9|6609|6597|6607.9|6595.9|5
1729604360000|2024-10-22 13:39:20|6606.5|6598.5|6607.2|6599.2|6609|6599.2|6606.5|6596.4|6
1729604370000|2024-10-22 13:39:30|6607.5|6599.5|6606.8|6594.8|6608.4|6599.5|6606.3|6594.3|2
1729604380000|2024-10-22 13:39:40|6607.2|6595.2|6612.1|6600.1|6612.2|6600.2|6607.2|6595.2|1
1729604390000|2024-10-22 13:39:50|6610.3|6598.3|6612.5|6600.5|6612.5|6600.6|6606.6|6595.7|4
1729604400000|2024-10-22 13:40:00|6613|6601|6591.1|6579.1|6613|6602.9|6590.8|6578.8|12
1729604410000|2024-10-22 13:40:10|6592.5|6580.5|6598.1|6586.1|6599.4|6587.4|6592.5|6580.5|8
1729604420000|2024-10-22 13:40:20|6597.4|6585.4|6597.1|6585.1|6597.4|6585.4|6597.1|6585.1|1
1729604430000|2024-10-22 13:40:30|6598.9|6586.9|6598.2|6586.2|6602|6590|6596.9|6586.2|3
1729604440000|2024-10-22 13:40:40|6597.7|6585.7|6596.9|6584.9|6597.7|6586.8|6592.8|6584.9|1
1729604450000|2024-10-22 13:40:50|6594.6|6582.6|6590|6578|6594.6|6582.6|6590|6578|4
1729604460000|2024-10-22 13:41:00|6589.7|6577.7|6586.2|6580.2|6589.7|6580.9|6586.2|6577.7|3
1729604470000|2024-10-22 13:41:10|6586.5|6580.5|6587.6|6581.6|6587.6|6581.6|6585.8|6579.8|1
1729604480000|2024-10-22 13:41:20|6586.5|6580.5|6586.5|6580.5|6586.7|6580.7|6586.5|6580.5|3
1729604490000|2024-10-22 13:41:30|6586.9|6578.9|6587.1|6579.1|6587.1|6579.1|6586.9|6578.9|2
1729604500000|2024-10-22 13:41:40|6586.8|6578.8|6585.9|6579.9|6586.8|6579.9|6585.9|6578.8|4
1729604520000|2024-10-22 13:42:00|6585.7|6577.7|6582.8|6570.8|6585.7|6577.7|6582.8|6570.8|9
1729604530000|2024-10-22 13:42:10|6581.3|6573.3|6583.8|6575.8|6587.4|6577.2|6581.3|6573.3|2
1729604540000|2024-10-22 13:42:20|6585.4|6573.4|6591.1|6579.1|6591.1|6579.1|6584.3|6572.3|1
1729604550000|2024-10-22 13:42:30|6591.4|6579.4|6589.3|6577.3|6591.5|6583.3|6587.7|6577.3|2
1729604560000|2024-10-22 13:42:40|6589|6577|6589.6|6577.6|6590.7|6578.7|6589|6577|0
1729604570000|2024-10-22 13:42:50|6586.2|6580.2|6585.9|6579.9|6586.2|6580.2|6585.9|6579.9|0
1729604580000|2024-10-22 13:43:00|6586|6580|6582.2|6574.2|6586.4|6580.4|6582.2|6574.2|5
1729604590000|2024-10-22 13:43:10|6582.4|6574.4|6582.2|6574.2|6582.4|6574.4|6582.2|6574.2|0
1729604600000|2024-10-22 13:43:20|6584.2|6572.2|6580.3|6572.3|6584.2|6572.3|6580.3|6570.6|1
1729604610000|2024-10-22 13:43:30|6584.4|6576.4|6588.4|6580.4|6588.9|6580.4|6584.4|6576.4|1
1729604620000|2024-10-22 13:43:40|6588.2|6582.2|6591.7|6579.7|6595.6|6586.1|6588.2|6579.7|1
1729604630000|2024-10-22 13:43:50|6591.4|6579.4|6590.2|6578.2|6591.4|6579.4|6590.2|6578.2|0
1729604640000|2024-10-22 13:44:00|6589.3|6577.3|6589.7|6581.7|6591.9|6581.7|6588.3|6576.3|5
1729604650000|2024-10-22 13:44:10|6591.4|6579.4|6588.2|6576.2|6592.4|6580.7|6588.2|6576.2|3
1729604660000|2024-10-22 13:44:20|6587.2|6575.2|6583.1|6571.1|6587.2|6575.2|6583.1|6571.1|5
1729604670000|2024-10-22 13:44:30|6581.4|6569.4|6581.8|6573.8|6582.8|6573.9|6577.4|6569.4|7
1729604680000|2024-10-22 13:44:40|6581.9|6573.9|6581.9|6573.9|6581.9|6573.9|6581.9|6573.9|0
1729604690000|2024-10-22 13:44:50|6584.4|6572.4|6584.7|6572.7|6584.7|6572.7|6584.4|6572.4|7
1729604710000|2024-10-22 13:45:10|6584.3|6572.3|6579|6567|6584.7|6574.2|6578.9|6566.9|4
1729604720000|2024-10-22 13:45:20|6576.8|6568.8|6578|6566|6579.1|6568.8|6576.8|6566|2
1729604740000|2024-10-22 13:45:40|6575.9|6567.9|6575.5|6567.5|6576|6569.4|6575.1|6567.5|1
1729604750000|2024-10-22 13:45:50|6575.4|6567.4|6575.4|6567.4|6575.4|6567.4|6575.4|6567.4|0
1729604760000|2024-10-22 13:46:00|6574.9|6566.9|6574.4|6566.4|6574.9|6566.9|6574.4|6566.4|2
1729604770000|2024-10-22 13:46:10|6574.2|6566.2|6572.1|6560.1|6575.3|6566.2|6570.2|6560.1|5
1729604780000|2024-10-22 13:46:20|6570|6562|6571|6563|6572.7|6564.7|6570|6562|5
1729604790000|2024-10-22 13:46:30|6570.7|6562.7|6564.3|6556.3|6570.7|6562.7|6564.3|6556.3|8
1729604800000|2024-10-22 13:46:40|6565.6|6557.6|6562.6|6556.6|6565.6|6558|6562.6|6556.6|0
1729604810000|2024-10-22 13:46:50|6562.4|6556.4|6562.5|6550.5|6563.3|6556.4|6554.3|6546.3|12
1729604820000|2024-10-22 13:47:00|6561|6549|6558|6550|6561|6550.8|6553.5|6547.5|4
1729604830000|2024-10-22 13:47:10|6556.3|6548.3|6563|6555|6563.1|6555.1|6556.3|6548.3|11
1729604840000|2024-10-22 13:47:20|6562.7|6550.7|6561.5|6553.5|6562.7|6554.6|6559.1|6550.1|7
1729604850000|2024-10-22 13:47:30|6561.6|6553.6|6562.5|6550.5|6562.5|6555|6560.1|6550.5|4
1729604860000|2024-10-22 13:47:40|6558.6|6550.6|6556.5|6548.5|6558.7|6550.6|6556.5|6546.7|6
1729604870000|2024-10-22 13:47:50|6555.6|6549.6|6557.8|6551.8|6558.4|6552.4|6555.6|6549.6|6
1729604880000|2024-10-22 13:48:00|6556.7|6550.7|6558.5|6550.5|6559.4|6551|6556.7|6547.4|8
1729604890000|2024-10-22 13:48:10|6557.7|6549.7|6560.4|6554.4|6564.3|6554.5|6557.7|6549.7|9
1729604900000|2024-10-22 13:48:20|6560.1|6554.1|6561|6549|6561.6|6554.1|6557.7|6549|5
1729604910000|2024-10-22 13:48:30|6559.3|6551.3|6553.9|6547.9|6559.3|6551.5|6553.9|6547.2|4
1729604920000|2024-10-22 13:48:40|6558.6|6546.6|6557.5|6551.5|6558.6|6551.5|6557.5|6546.6|5
1729604940000|2024-10-22 13:49:00|6557.1|6551.1|6552.3|6546.3|6557.1|6551.1|6552.3|6544.7|11
1729604950000|2024-10-22 13:49:10|6553.3|6545.3|6554.2|6546.2|6557.2|6546.4|6551.8|6544.5|5
1729604970000|2024-10-22 13:49:30|6553.8|6545.8|6547|6541|6553.8|6545.8|6543.4|6533.6|7
1729604980000|2024-10-22 13:49:40|6549.2|6537.2|6547.3|6539.3|6549.2|6539.3|6547.3|6537.2|4
1729604990000|2024-10-22 13:49:50|6547.8|6539.8|6547|6541|6547.8|6541|6547|6539.3|2
1729605000000|2024-10-22 13:50:00|6546.8|6538.8|6544.7|6536.7|6546.8|6539.6|6544.4|6536.7|18
1729605010000|2024-10-22 13:50:10|6546.9|6538.9|6550.3|6542.3|6552.1|6542.5|6546.9|6537.9|3
1729605020000|2024-10-22 13:50:20|6552.6|6540.6|6550.7|6542.7|6552.6|6542.7|6550.7|6540.6|0
1729605030000|2024-10-22 13:50:30|6551.1|6543.1|6547.3|6539.3|6551.6|6543.1|6547.3|6539.1|0
1729605040000|2024-10-22 13:50:40|6549.6|6537.6|6552.3|6540.3|6552.3|6544.1|6545.8|6537.6|4
1729605050000|2024-10-22 13:50:50|6550.9|6538.9|6547.4|6539.4|6550.9|6540.2|6547.4|6538.9|3
1729605060000|2024-10-22 13:51:00|||||||||1
1729605070000|2024-10-22 13:51:10|6547.9|6539.9|6549.7|6541.7|6549.7|6541.7|6547.9|6539.9|3
1729605080000|2024-10-22 13:51:20|6551.5|6543.5|6552.5|6540.5|6554.6|6543.5|6551.4|6540.5|4
1729605090000|2024-10-22 13:51:30|6550.3|6538.3|6550.3|6544.3|6550.9|6544.3|6549.1|6538.3|0
1729605100000|2024-10-22 13:51:40|6550.9|6544.9|6561.1|6549.1|6561.1|6549.1|6550.9|6544.9|6
1729605110000|2024-10-22 13:51:50|6562.4|6550.4|6563.5|6551.5|6564.3|6552.3|6562.4|6550.4|0
1729605120000|2024-10-22 13:52:00|6563.6|6551.6|6566.7|6554.7|6566.8|6555|6562.2|6551.6|3
1729605130000|2024-10-22 13:52:10|6565.3|6557.3|6565.8|6553.8|6567.2|6557.3|6565.3|6553.8|0
1729605150000|2024-10-22 13:52:30|6564|6556|6563.3|6557.3|6564.7|6557.8|6563.3|6556|1
1729605160000|2024-10-22 13:52:40|6564.2|6556.2|6564.3|6556.3|6564.3|6556.3|6564.2|6556.2|0
1729605170000|2024-10-22 13:52:50|6563.5|6555.5|6565.4|6557.4|6565.4|6558.6|6562.7|6555.2|9
1729605190000|2024-10-22 13:53:10|6545.2|6537.2|6542.7|6534.7|6545.2|6537.2|6542.5|6532.3|11
1729605200000|2024-10-22 13:53:20|6544.6|6536.6|6545.3|6537.3|6550.9|6541.4|6544.2|6536.1|7
1729605210000|2024-10-22 13:53:30|6544.9|6536.9|6547.9|6535.9|6549.6|6538|6544.9|6534.1|3
1729605220000|2024-10-22 13:53:40|6548.2|6536.2|6549.7|6537.7|6550.4|6538.4|6548.2|6536.2|0
1729605230000|2024-10-22 13:53:50|6547.1|6539.1|6549.2|6537.2|6549.4|6539.1|6547.1|6537.2|0
1729605240000|2024-10-22 13:54:00|6548.8|6536.8|6540.9|6534.9|6550.7|6541|6540.9|6534.9|19
1729605250000|2024-10-22 13:54:10|6540.5|6534.5|6539.4|6533.4|6540.5|6534.5|6539.4|6533.4|4
1729605260000|2024-10-22 13:54:20|6542.6|6530.6|6539.2|6533.2|6542.6|6533.2|6539.2|6530.6|8
1729605270000|2024-10-22 13:54:30|6539.6|6533.6|6545.3|6539.3|6545.3|6539.3|6539.6|6532.1|1
1729605280000|2024-10-22 13:54:40|6546.2|6534.2|6547.4|6535.4|6547.9|6535.9|6545.6|6533.6|2
1729605290000|2024-10-22 13:54:50|6544.5|6532.5|6546.5|6538.5|6546.7|6538.5|6542.3|6532.5|1
1729605300000|2024-10-22 13:55:00|6546.9|6538.9|6540.4|6534.4|6552.1|6541.3|6540.4|6534.4|4
1729605310000|2024-10-22 13:55:10|6539|6527|6541.6|6529.6|6541.7|6529.7|6534.5|6526.1|24
1729605320000|2024-10-22 13:55:20|6542.4|6530.4|6561|6549|6561|6550.3|6537.2|6529.2|12
1729605330000|2024-10-22 13:55:30|6559.2|6551.2|6561.7|6553.7|6565.3|6554.5|6559.2|6551.2|4
1729605340000|2024-10-22 13:55:40|6568.2|6556.2|6567.3|6559.3|6575|6563|6564.7|6552.7|30
1729605350000|2024-10-22 13:55:50|6567.7|6559.7|6576|6568|6580.3|6569.6|6567.7|6559.7|15
1729605360000|2024-10-22 13:56:00|6576.4|6568.4|6582.6|6576.6|6586.6|6576.6|6575.5|6568.1|15
1729605370000|2024-10-22 13:56:10|6581.5|6575.5|6586|6574|6586|6575.5|6581.5|6573.3|4
1729605380000|2024-10-22 13:56:20|6583.2|6575.2|6579.7|6567.7|6584|6575.2|6579.7|6567.7|5
1729605390000|2024-10-22 13:56:30|6577.4|6569.4|6575|6569|6577.4|6569.4|6575|6567.5|6
1729605400000|2024-10-22 13:56:40|6575.4|6569.4|6574|6568|6575.4|6569.4|6574|6568|3
1729605410000|2024-10-22 13:56:50|6574.6|6562.6|6573.6|6565.6|6574.6|6565.6|6573.6|6562.5|7
1729605420000|2024-10-22 13:57:00|6573.5|6565.5|6556.2|6544.2|6573.5|6565.5|6555.7|6543.7|12
1729605430000|2024-10-22 13:57:10|6553.7|6545.7|6550.8|6542.8|6554.6|6546.1|6550.8|6540.8|6
1729605440000|2024-10-22 13:57:20|6551.3|6543.3|6545.2|6539.2|6551.3|6543.3|6545.2|6539.2|9
1729605450000|2024-10-22 13:57:30|6546.5|6538.5|6549.2|6537.2|6549.5|6539.2|6546.5|6535|8
1729605460000|2024-10-22 13:57:40|6549|6537|6548.4|6536.4|6549.5|6537.5|6548.4|6536.4|0
1729605470000|2024-10-22 13:57:50|6546.4|6538.4|6547.1|6539.1|6547.6|6539.6|6546.4|6538.4|0
1729605480000|2024-10-22 13:58:00|6547.4|6539.4|6550.2|6542.2|6553.8|6545.5|6547.2|6539.2|27
1729605490000|2024-10-22 13:58:10|6548.2|6542|6547.6|6541.6|6548.2|6542|6546.5|6540.5|4
1729605500000|2024-10-22 13:58:20|6548.3|6540.3|6548.2|6540.2|6550.6|6541.6|6547|6537.9|1
1729605520000|2024-10-22 13:58:40|6547.1|6539.1|6548.2|6540.2|6552|6540.2|6547.1|6539.1|5
1729605540000|2024-10-22 13:59:00|6551.5|6543.5|6549.9|6541.9|6551.5|6543.5|6549.9|6541.9|6
1729605550000|2024-10-22 13:59:10|6550|6542|6550|6542|6550.4|6542.4|6549.5|6541.5|0
1729605560000|2024-10-22 13:59:20|6550.7|6542.7|6550.7|6544.7|6550.7|6544.7|6549.9|6542.7|0
1729605570000|2024-10-22 13:59:30|6550.4|6544.4|6551.8|6543.8|6553.1|6545.1|6549|6540.1|14
1729605580000|2024-10-22 13:59:40|6550.7|6542.7|6547.7|6541.7|6555.1|6545.3|6547.7|6541.7|6
1729605590000|2024-10-22 13:59:50|6549.9|6543.9|6556.2|6544.2|6558.5|6548.5|6549.9|6543.9|6
1729605600000|2024-10-22 14:00:00|6555.5|6543.5|6551|6545|6555.7|6545.8|6550.5|6543.5|21
1729605610000|2024-10-22 14:00:10|6553.9|6547.9|6555.1|6547.1|6557.2|6549.3|6553|6545.2|11
1729605620000|2024-10-22 14:00:20|6554.3|6546.3|6563.5|6551.5|6563.5|6551.7|6552.3|6546.3|5
1729605630000|2024-10-22 14:00:30|6561.3|6553.3|6562.2|6554.2|6562.2|6555.3|6561|6553.3|0
1729605640000|2024-10-22 14:00:40|6561.8|6553.8|6563|6555|6565.6|6556.1|6559.5|6549.8|10
1729605650000|2024-10-22 14:00:50|6566.7|6558.7|6574.7|6566.7|6574.9|6566.9|6566.3|6558.7|8
1729605660000|2024-10-22 14:01:00|6583.2|6571.2|6577.4|6571.4|6583.2|6573.3|6577.4|6568.5|13
1729605670000|2024-10-22 14:01:10|6577.1|6571.1|6581.1|6569.1|6583|6571.5|6576.7|6569|2
1729605680000|2024-10-22 14:01:20|6582.6|6570.6|6576.3|6568.3|6582.6|6570.6|6576.3|6566.5|3
1729605690000|2024-10-22 14:01:30|6579.2|6567.2|6585.1|6573.1|6585.6|6574.3|6576|6567.2|8
1729605700000|2024-10-22 14:01:40|6583.8|6571.8|6578.6|6570.6|6584|6572.3|6578.6|6568.7|0
1729605710000|2024-10-22 14:01:50|6577.3|6571.3|6577.7|6565.7|6580.4|6571.3|6577.3|6565.7|3
1729605720000|2024-10-22 14:02:00|6578.5|6566.5|6586.8|6574.8|6586.8|6575.4|6578.5|6566.5|13
1729605730000|2024-10-22 14:02:10|6585.8|6577.8|6585.6|6573.6|6587.5|6577.8|6584.3|6572.3|8
1729605740000|2024-10-22 14:02:20|6584.6|6576.6|6594.4|6582.4|6598.6|6587.8|6584.1|6576.6|13
1729605750000|2024-10-22 14:02:30|6594.5|6582.5|6596.7|6588.7|6596.7|6588.7|6592.3|6582.5|16
1729605760000|2024-10-22 14:02:40|6595.6|6587.6|6598.8|6590.8|6602.3|6593.5|6595.6|6587.6|8
1729605770000|2024-10-22 14:02:50|6602.7|6590.7|6591.8|6579.8|6602.7|6590.7|6591.8|6579.8|14
1729605780000|2024-10-22 14:03:00|6592.1|6580.1|6590.4|6578.4|6592.3|6583.8|6588.9|6578.4|9
1729605790000|2024-10-22 14:03:10|6590.2|6578.2|6581.4|6573.4|6590.2|6579.3|6581.4|6572.6|0
1729605800000|2024-10-22 14:03:20|||||||||1
1729605820000|2024-10-22 14:03:40|6580.6|6574.6|6576.1|6564.1|6586.1|6576.4|6576.1|6564.1|10
1729605830000|2024-10-22 14:03:50|6576.3|6564.3|6575.3|6567.3|6576.4|6567.3|6575.3|6564.3|0
1729605840000|2024-10-22 14:04:00|6574|6566|6572.7|6564.7|6575.5|6566|6572.4|6563.5|1
1729605850000|2024-10-22 14:04:10|6572.2|6566.2|6576.7|6568.7|6579.7|6569.4|6572.2|6566.2|5
1729605860000|2024-10-22 14:04:20||6570.7||6570.7||6570.7||6570.7|0
1729605870000|2024-10-22 14:04:30|6580.1|6568.1|6579|6571|6582.2|6573.2|6579|6568.1|9
1729605880000|2024-10-22 14:04:40|6578.4|6570.4|6586.8|6574.8|6587.2|6576.9|6578.4|6570.4|10
1729605890000|2024-10-22 14:04:50|6586.1|6574.1|6587|6575|6587|6575|6584.3|6572.3|6
1729605900000|2024-10-22 14:05:00|6587.3|6575.3|6586.6|6574.6|6587.6|6575.6|6585.3|6573.3|0
1729605910000|2024-10-22 14:05:10|6586.1|6574.1|6575.6|6569.6|6586.1|6575.5|6575.6|6567.7|8
1729605920000|2024-10-22 14:05:20|6575.3|6569.3|6576.8|6570.8|6576.8|6570.8|6575.3|6569.3|9
1729605930000|2024-10-22 14:05:30|6575.7|6569.7|6579.7|6567.7|6580.2|6569.7|6572.3|6564.8|12
1729605940000|2024-10-22 14:05:40|6579.3|6567.3|6577|6565|6579.3|6567.3|6577|6565|0
1729605950000|2024-10-22 14:05:50|6577.2|6565.2|6576.2|6568.2|6578.7|6568.2|6576.2|6564.4|2
1729605960000|2024-10-22 14:06:00|6576.9|6568.9|6578.2|6566.2|6578.2|6570.2|6576.2|6564.4|3
1729605970000|2024-10-22 14:06:10|6582.6|6570.6|6593.4|6585.4|6597.1|6585.4|6582.6|6570.6|45
1729605980000|2024-10-22 14:06:20|6594.1|6586.1|6595.7|6583.7|6602.5|6592|6594.1|6583.7|14
1729605990000|2024-10-22 14:06:30|6596.7|6584.7|6596.7|6584.7|6596.7|6584.7|6595.7|6583.7|2
1729606000000|2024-10-22 14:06:40|6595.7|6587.7|6598.8|6590.8|6601.1|6590.8|6595.7|6587.7|2
1729606010000|2024-10-22 14:06:50|6601.2|6589.2|6606.2|6594.2|6607.6|6597.5|6601.2|6589.2|6
1729606020000|2024-10-22 14:07:00|6605.6|6593.6|6628.6|6616.6|6630.2|6618.2|6605.6|6593.6|8
1729606030000|2024-10-22 14:07:10|6628.9|6616.9|6624|6616|6629.7|6619|6624|6616|2
1729606040000|2024-10-22 14:07:20|6625.8|6613.8|6619.4|6613.4|6625.8|6616.7|6619.4|6612.8|4
1729606050000|2024-10-22 14:07:30|6623|6611|6625.3|6613.3|6625.3|6613.3|6622|6610|2
1729606060000|2024-10-22 14:07:40|6628.6|6616.6|6628.8|6616.8|6630.2|6618.2|6622.8|6614.8|7
1729606070000|2024-10-22 14:07:50|6627.5|6615.5|6628.5|6616.5|6628.6|6616.6|6627.5|6615.5|10
1729606080000|2024-10-22 14:08:00|6628.4|6616.4|6628.4|6616.4|6628.4|6616.4|6628.4|6616.4|0
1729606090000|2024-10-22 14:08:10|6628.2|6616.2|6623|6611|6628.2|6616.2|6623|6611|11
1729606100000|2024-10-22 14:08:20|6622|6610|6622|6610|6622|6610|6622|6610|0
1729606110000|2024-10-22 14:08:30|6622.1|6610.1|6621.7|6609.7|6622.1|6610.1|6619.6|6607.6|6
1729606120000|2024-10-22 14:08:40|6621.6|6609.6|6621.6|6609.6|6621.6|6609.6|6621.6|6609.6|0
1729606130000|2024-10-22 14:08:50|6619.6|6607.6|6616.2|6604.2|6619.6|6607.6|6616.2|6604.2|1
1729606140000|2024-10-22 14:09:00|6616.6|6604.6|6617.5|6605.5|6618|6606|6616.6|6604.6|0
1729606150000|2024-10-22 14:09:10|6616.5|6604.5|6617|6609|6617.7|6610.2|6614.8|6604.5|4
1729606160000|2024-10-22 14:09:20|6615.9|6607.9|6601.9|6593.9|6618|6609.1|6601.9|6592|6
1729606170000|2024-10-22 14:09:30|6600.8|6588.8|6606.6|6598.6|6610.1|6600|6599|6587|8
1729606180000|2024-10-22 14:09:40|6606.3|6598.3|6605.4|6593.4|6607.6|6598.6|6605.4|6593.4|1
1729606190000|2024-10-22 14:09:50|6604.6|6596.6|6604.6|6598.6|6604.6|6598.6|6603.9|6596.6|2
1729606200000|2024-10-22 14:10:00|6605.1|6597.1|6607.6|6595.6|6608.4|6598|6603.1|6594.9|6
1729606210000|2024-10-22 14:10:10|6605.2|6599.2|6606.6|6600.6|6606.6|6600.6|6605.2|6599.2|1
1729606220000|2024-10-22 14:10:20|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|26
1729606240000|2024-10-22 14:10:40|6610.8|6600.7|6618.7|6606.7|6619.1|6607.1|6610.1|6600.7|8
1729606250000|2024-10-22 14:10:50|6618.9|6606.9|6620.7|6608.7|6622.3|6610.3|6613|6601|34
1729606260000|2024-10-22 14:11:00|6621.1|6609.1|6624.2|6616.2|6626.1|6616.2|6621.1|6609.1|8
1729606270000|2024-10-22 14:11:10|6625.4|6613.4|6623.1|6615.1|6625.4|6615.1|6622.4|6611.5|2
1729606280000|2024-10-22 14:11:20|6623.5|6615.5|6625.2|6617.2|6627.8|6617.2|6623.5|6615.5|1
1729606290000|2024-10-22 14:11:30|6625.3|6617.3|6629.2|6617.2|6629.2|6620|6625.2|6617.2|3
1729606300000|2024-10-22 14:11:40|6629.9|6617.9|6627.1|6619.1|6629.9|6619.1|6627.1|6617.9|0
1729606310000|2024-10-22 14:11:50|6625.9|6619.9|6626.3|6618.3|6626.4|6620.4|6625.9|6618.3|0
1729606320000|2024-10-22 14:12:00|6626.1|6618.1|6623.9|6615.9|6626.1|6619|6623.9|6613.8|1
1729606330000|2024-10-22 14:12:10|6625.8|6613.8|6624.9|6618.9|6626.8|6618.9|6624.2|6613.8|0
1729606340000|2024-10-22 14:12:20|6625.4|6613.4|6623.9|6615.9|6625.8|6616.2|6623.7|6611.7|1
1729606350000|2024-10-22 14:12:30|6625|6617|6624.7|6618.7|6625|6618.7|6623.8|6616.7|1
1729606360000|2024-10-22 14:12:40|6624|6616|6626.8|6614.8|6626.9|6617.7|6624|6614.3|0
1729606370000|2024-10-22 14:12:50|6626.9|6614.9|6627.9|6615.9|6627.9|6615.9|6626.7|6614.7|0
1729606380000|2024-10-22 14:13:00|6627.4|6615.4|6626.2|6614.2|6627.4|6615.4|6622.9|6613.9|0
1729606390000|2024-10-22 14:13:10|6626.6|6614.6|6621.5|6609.5|6627|6615.3|6619.5|6609.4|4
1729606400000|2024-10-22 14:13:20|6618.4|6610.4|6625.7|6613.7|6625.7|6613.7|6618.4|6610.4|3
1729606410000|2024-10-22 14:13:30|6626.1|6614.1|6626|6614|6626.4|6614.4|6626|6614|0
1729606420000|2024-10-22 14:13:40|6626.1|6614.1|6629.7|6617.7|6629.7|6619.3|6626.1|6614.1|4
1729606430000|2024-10-22 14:13:50|6627.9|6619.9|6631.2|6619.2|6631.2|6620.7|6627.9|6618.5|6
1729606440000|2024-10-22 14:14:00|6631.1|6619.1|6631.9|6619.9|6632|6620|6631.1|6619.1|2
1729606450000|2024-10-22 14:14:10|6631.3|6619.3|6628.6|6616.6|6631.3|6619.3|6628.6|6616.6|0
1729606460000|2024-10-22 14:14:20|6627.5|6615.5|6624.3|6612.3|6627.5|6615.5|6623.3|6611.3|3
1729606470000|2024-10-22 14:14:30|6624.7|6612.7|6624.6|6612.6|6624.7|6612.7|6624.1|6612.1|0
1729606480000|2024-10-22 14:14:40|6624.7|6612.7|6624.7|6612.7|6624.7|6612.7|6624.7|6612.7|0
1729606490000|2024-10-22 14:14:50|6621.7|6615.7|6621.2|6613.2|6624.1|6615.7|6621.2|6612.1|2
1729606500000|2024-10-22 14:15:00|6620.7|6612.7|6619.2|6613.2|6620.7|6613.2|6619.2|6612.7|0
1729606510000|2024-10-22 14:15:10|6619|6613|6624.9|6612.9|6625.4|6613.4|6619|6611|1
1729606520000|2024-10-22 14:15:20|6625.6|6613.6|6620.4|6608.4|6625.6|6613.6|6620.4|6608.4|4
1729606530000|2024-10-22 14:15:30|6618.3|6610.3|6619.3|6611.3|6619.3|6611.3|6616.5|6610.3|4
1729606540000|2024-10-22 14:15:40|6618.2|6612.2|6628.9|6616.9|6628.9|6616.9|6618|6610.1|2
1729606550000|2024-10-22 14:15:50|6627.5|6619.5|6632.8|6624.8|6634.1|6624.8|6627.5|6619.5|1
1729606560000|2024-10-22 14:16:00|6632.9|6624.9|6632.6|6624.6|6633.3|6625.3|6632.3|6624.3|1
1729606570000|2024-10-22 14:16:10|6635.9|6623.9|6636.1|6624.1|6636.3|6624.3|6635.4|6623.4|3
1729606580000|2024-10-22 14:16:20|6634|6622|6631.5|6623.5|6634|6623.5|6631.4|6621.2|1
1729606590000|2024-10-22 14:16:30|6631.8|6623.8|6629.6|6621.6|6633.3|6624.2|6629.6|6619.7|1
1729606600000|2024-10-22 14:16:40|6634|6628|6641|6633|6645|6633|6634|6625.8|6
1729606610000|2024-10-22 14:16:50|6642.5|6630.5|6642.9|6630.9|6642.9|6633|6638.6|6627.6|0
1729606620000|2024-10-22 14:17:00|6646.1|6634.1|6642.7|6636.7|6646.1|6636.7|6640.9|6631.5|3
1729606630000|2024-10-22 14:17:10|6646.6|6634.6|6649.9|6641.9|6651.2|6641.9|6646.6|6634.6|2
1729606640000|2024-10-22 14:17:20|6649|6643|6650.9|6638.9|6650.9|6643|6648.4|6638.5|1
1729606650000|2024-10-22 14:17:30|6648.7|6640.7|6644.1|6636.1|6651.3|6640.7|6644.1|6636.1|6
1729606660000|2024-10-22 14:17:40|6643.3|6635.3|6638.6|6630.6|6644.1|6635.3|6638.6|6630.6|3
1729606670000|2024-10-22 14:17:50|6637.1|6629.1|6633.3|6621.3|6637.1|6629.1|6632|6620|2
1729606680000|2024-10-22 14:18:00|6636.1|6624.1|6627.4|6615.4|6636.1|6624.1|6627.4|6615.4|4
1729606690000|2024-10-22 14:18:10|6626.6|6614.6|6626.6|6614.6|6626.6|6614.6|6626.6|6614.6|0
1729606700000|2024-10-22 14:18:20|6626.9|6614.9|6627|6615|6627|6615|6626.9|6614.9|0
1729606710000|2024-10-22 14:18:30|6627.4|6615.4|6627.4|6615.4|6627.4|6615.4|6627.4|6615.4|0
1729606720000|2024-10-22 14:18:40|6628|6616|6625.4|6617.4|6628|6619|6624.6|6614.5|2
1729606730000|2024-10-22 14:18:50|6631.6|6619.6|6632.4|6620.4|6632.4|6620.4|6630.6|6618.6|4
1729606740000|2024-10-22 14:19:00|6631.6|6619.6|6622.9|6610.9|6632|6623.3|6622.9|6610.9|6
1729606750000|2024-10-22 14:19:10|6622.5|6610.5|6620|6612|6622.9|6612|6620|6609.4|4
1729606760000|2024-10-22 14:19:20|6619.8|6611.8|6619.8|6611.8|6619.8|6611.8|6619.8|6611.8|0
1729606780000|2024-10-22 14:19:40|6619|6611|6619|6611|6619|6611|6619|6611|0
1729606790000|2024-10-22 14:19:50|6619.4|6611.4|6613|6601|6619.4|6611.4|6613|6601|25
1729606800000|2024-10-22 14:20:00|6611.1|6603.1|6613.5|6601.5|6613.5|6603.9|6611.1|6601.5|2
1729606820000|2024-10-22 14:20:20|6612.8|6604.8|6612.8|6604.8|6612.8|6604.8|6612.8|6604.8|0
1729606830000|2024-10-22 14:20:30|6615.6|6603.6|6610.8|6602.8|6615.6|6605.8|6609.2|6599.1|8
1729606840000|2024-10-22 14:20:40|6611.2|6603.2|6611.7|6603.7|6612.1|6605.7|6609.7|6599|4
1729606850000|2024-10-22 14:20:50||6605.7||6605.7||6605.7||6605.7|1
1729606860000|2024-10-22 14:21:00|6611.8|6603.8|6611|6603|6611.8|6603.8|6611|6603|0
1729606870000|2024-10-22 14:21:10|6610.7|6602.7|6609.5|6601.5|6611.8|6602.7|6609.5|6599.8|0
1729606890000|2024-10-22 14:21:30|6609.2|6601.2|6609.7|6597.7|6609.7|6601.2|6605.3|6593.9|13
1729606900000|2024-10-22 14:21:40|6610.5|6598.5|6606.9|6594.9|6610.5|6598.5|6606.2|6594.2|2
1729606910000|2024-10-22 14:21:50|6606|6594|6602.4|6590.4|6606.9|6597.9|6602.3|6590.3|10
1729606930000|2024-10-22 14:22:10|6600.9|6592.9|6600.5|6592.5|6603.1|6592.9|6599|6589.3|1
1729606940000|2024-10-22 14:22:20|6602.1|6590.1|6598.7|6590.7|6602.1|6592.2|6597.2|6589.2|1
1729606950000|2024-10-22 14:22:30|6598.2|6592.2|6597.6|6589.6|6601.3|6592.2|6596.3|6585.8|5
1729606960000|2024-10-22 14:22:40|6598.4|6590.4|6601|6593|6601.7|6593|6596.6|6587.4|19
1729606970000|2024-10-22 14:22:50|6599.8|6593.8|6596.8|6588.8|6599.8|6593.8|6595.9|6586.4|17
1729606980000|2024-10-22 14:23:00|6597.2|6589.2|6603.1|6591.1|6603.1|6591.5|6597.2|6589.2|2
1729606990000|2024-10-22 14:23:10|6601.3|6593.3|6602.9|6590.9|6602.9|6593.3|6601.3|6590.4|1
1729607000000|2024-10-22 14:23:20|6601.3|6593.3|6601.3|6593.3|6601.3|6593.3|6601.3|6593.3|0
1729607010000|2024-10-22 14:23:30|6602.8|6594.8|6601.2|6593.2|6602.8|6594.8|6597.2|6590.8|1
1729607020000|2024-10-22 14:23:40|6602.3|6590.3|6601.2|6589.2|6602.3|6590.3|6601.2|6589.2|0
1729607030000|2024-10-22 14:23:50|6597.7|6591.7|6596.5|6590.5|6600.8|6591.7|6596.5|6588.8|5
1729607040000|2024-10-22 14:24:00|6596.8|6590.8|6594.6|6586.6|6596.8|6590.8|6594.6|6586.6|1
1729607050000|2024-10-22 14:24:10|6593.9|6587.9|6594.6|6588.6|6594.6|6588.6|6593.9|6587.9|0
1729607060000|2024-10-22 14:24:20|6593.1|6586.6|6593.1|6587.1|6593.1|6587.1|6593.1|6586.6|1
1729607070000|2024-10-22 14:24:30|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|0
1729607080000|2024-10-22 14:24:40|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|0
1729607090000|2024-10-22 14:24:50|6594.6|6582.6|6590.9|6584.9|6594.6|6584.9|6590.9|6582|9
1729607100000|2024-10-22 14:25:00|6593.1|6587.1|6591|6583|6594|6587.1|6590.5|6581.5|0
1729607110000|2024-10-22 14:25:10|6589.6|6583.6|6586.8|6580.8|6589.6|6583.6|6586.8|6580.7|5
1729607120000|2024-10-22 14:25:20|6588|6580|6587.9|6579.9|6590.3|6582.3|6586.9|6578.3|17
1729607130000|2024-10-22 14:25:30|6588.1|6580.1|6592.7|6584.7|6597|6585|6587.8|6580.1|9
1729607140000|2024-10-22 14:25:40|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|0
1729607150000|2024-10-22 14:25:50|6589.4|6581.4|6588.6|6580.6|6589.4|6581.4|6588.6|6580.6|6
1729607160000|2024-10-22 14:26:00|6588.4|6580.4|6591.1|6579.1|6591.1|6580.4|6588.4|6579.1|1
1729607170000|2024-10-22 14:26:10|6588.6|6580.6|6594.8|6582.8|6594.8|6582.8|6588.6|6578.8|0
1729607180000|2024-10-22 14:26:20|6593.3|6585.3|6593.3|6585.3|6593.3|6585.3|6593.3|6585.3|0
1729607190000|2024-10-22 14:26:30|6594|6586|6593.8|6585.8|6595.9|6586|6593.8|6583.5|2
1729607210000|2024-10-22 14:26:50|6594.2|6586.2|6593.8|6585.8|6594.2|6587|6593|6585.8|1
1729607220000|2024-10-22 14:27:00|6593.9|6585.9|6593.9|6585.9|6593.9|6585.9|6593.9|6585.9|0
1729607230000|2024-10-22 14:27:10|6593.6|6585.6|6593|6587|6593.6|6587|6593|6585.4|2
1729607240000|2024-10-22 14:27:20|6592.3|6586.3|6592.9|6580.9|6592.9|6586.3|6590.2|6580.9|14
1729607250000|2024-10-22 14:27:30|6592.6|6580.6|6589.2|6583.2|6592.6|6583.2|6589.2|6580.6|0
1729607260000|2024-10-22 14:27:40|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|0
1729607270000|2024-10-22 14:27:50|6589.6|6581.6|6591.4|6579.4|6592.9|6582|6589.6|6579.4|6
1729607280000|2024-10-22 14:28:00|6591.7|6579.7|6589.7|6581.7|6592.6|6581.7|6589.7|6578.9|0
1729607290000|2024-10-22 14:28:10|6590.7|6583.7|6589.6|6577.6|6590.7|6583.7|6589.6|6577.6|2
1729607300000|2024-10-22 14:28:20|6590.1|6578.1|6590.1|6578.1|6590.1|6578.1|6590.1|6578.1|0
1729607310000|2024-10-22 14:28:30|6589.3|6577.3|6586.7|6578.7|6589.3|6579.5|6586.7|6577.3|0
1729607320000|2024-10-22 14:28:40|6585.8|6579.8|6587.4|6579.4|6587.4|6579.8|6585.8|6579.4|2
1729607330000|2024-10-22 14:28:50|6586.9|6580.9|6586.9|6580.9|6586.9|6580.9|6586.9|6580.9|0
1729607340000|2024-10-22 14:29:00|6586.6|6580.6|6585.1|6579.1|6586.6|6580.6|6584.6|6578.6|6
1729607350000|2024-10-22 14:29:10|6584.1|6578.1|6590|6582|6592.3|6585.2|6583.2|6577.1|12
1729607360000|2024-10-22 14:29:20|6589.7|6581.7|6589.3|6583.3|6589.7|6583.3|6588.8|6580.8|0
1729607370000|2024-10-22 14:29:30|6592.1|6580.1|6587.8|6579.8|6592.1|6583.2|6587.4|6578.3|51
1729607380000|2024-10-22 14:29:40|6587.2|6579.2|6586.5|6580.5|6587.2|6580.5|6586.5|6579.2|0
1729607390000|2024-10-22 14:29:50|6586.1|6580.1|6585.8|6579.8|6586.7|6580.1|6585.8|6578.7|1
1729607400000|2024-10-22 14:30:00|6585.7|6579.7|6583.7|6575.7|6586.1|6579.7|6583.2|6575.7|13
1729607410000|2024-10-22 14:30:10|6583.2|6577.2|6583.2|6577.2|6583.2|6577.2|6583.2|6577.2|0
1729607420000|2024-10-22 14:30:20|6583.8|6577.8|6584.9|6578.9|6585.4|6579.4|6583.8|6577.1|1
1729607430000|2024-10-22 14:30:30|6585.2|6579.2|6584.2|6576.2|6585.4|6579.4|6584.2|6576.2|4
1729607440000|2024-10-22 14:30:40|6583.3|6577.3|6593.5|6587.5|6594.4|6587.5|6583.3|6576.9|9
1729607450000|2024-10-22 14:30:50|6595.6|6589.6|6601.3|6593.3|6601.7|6593.8|6594.7|6588.7|27
1729607460000|2024-10-22 14:31:00|6601.8|6593.8|6612.7|6606.7|6612.7|6606.7|6601.8|6593.8|6
1729607470000|2024-10-22 14:31:10|6613.8|6607.8|6618.3|6610.3|6618.3|6610.3|6613.8|6606.9|5
1729607480000|2024-10-22 14:31:20|6617.2|6611.2|6617.4|6609.4|6617.5|6611.2|6616.3|6608.3|3
1729607490000|2024-10-22 14:31:30|6619.6|6611.6|6619.6|6611.6|6619.6|6611.6|6619.6|6611.6|0
1729607500000|2024-10-22 14:31:40|6620.3|6612.3|6615.6|6603.6|6623.1|6612.4|6615.6|6603.6|3
1729607510000|2024-10-22 14:31:50|6611.7|6599.7|6606.1|6598.1|6611.8|6599.8|6606.1|6595.7|1
1729607520000|2024-10-22 14:32:00|6607.2|6599.2|6604.3|6592.3|6608.8|6599.2|6604|6592|1
1729607530000|2024-10-22 14:32:10|6603.6|6591.6|6603.6|6591.6|6604|6592|6603.6|6591.6|0
1729607550000|2024-10-22 14:32:30|6603.7|6591.7|6602.8|6590.8|6603.7|6591.7|6602.8|6590.8|6
1729607560000|2024-10-22 14:32:40|6601.2|6589.2|6595.9|6589.9|6601.6|6590.7|6595.9|6589.2|4
1729607570000|2024-10-22 14:32:50|6595.4|6589.4|6591.1|6585.1|6595.4|6589.4|6590.7|6584.7|25
1729607580000|2024-10-22 14:33:00|6590.3|6584.3|6591.4|6583.4|6591.4|6584.3|6588.1|6582.1|4
1729607590000|2024-10-22 14:33:10|6593|6581|6590.4|6578.4|6593|6581|6590.4|6578.4|11
1729607600000|2024-10-22 14:33:20|6589.3|6581.3|6591.1|6579.1|6591.1|6581.3|6589.3|6579.1|1
1729607610000|2024-10-22 14:33:30|6590.4|6578.4|6591.7|6579.7|6593.4|6581.4|6590.4|6578.4|3
1729607620000|2024-10-22 14:33:40|6587.2|6581.2|6585|6577|6587.2|6581.2|6585|6577|1
1729607630000|2024-10-22 14:33:50|6584.9|6576.9|6590.9|6578.9|6590.9|6578.9|6584.9|6576.9|8
1729607640000|2024-10-22 14:34:00|6590.5|6578.5|6589.4|6577.4|6590.5|6578.5|6589.4|6577.4|0
1729607650000|2024-10-22 14:34:10|6588.1|6576.1|6591.3|6583.3|6591.3|6583.3|6583.3|6576.1|21
1729607660000|2024-10-22 14:34:20|6590.6|6582.6|6588.6|6576.6|6590.6|6582.6|6587.9|6576.6|4
1729607670000|2024-10-22 14:34:30|6588.2|6576.2|6588.3|6580.3|6589.8|6580.3|6588.2|6576.2|1
1729607680000|2024-10-22 14:34:40|6591.6|6583.6|6597.3|6585.3|6597.4|6585.4|6591.6|6582.9|2
1729607690000|2024-10-22 14:34:50|6598.8|6586.8|6598.9|6586.9|6599.9|6590.2|6598.2|6586.8|4
1729607700000|2024-10-22 14:35:00|6598.5|6586.5|6597.8|6585.8|6598.6|6586.6|6597.8|6585.8|2
1729607710000|2024-10-22 14:35:10|6597.6|6585.6|6595.6|6587.6|6597.6|6587.6|6595.6|6585.5|0
1729607720000|2024-10-22 14:35:20|6595.4|6587.4|6595.4|6587.4|6595.4|6587.4|6595.4|6587.4|1
1729607730000|2024-10-22 14:35:30|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|1
1729607750000|2024-10-22 14:35:50|6594|6588|6598.2|6586.2|6598.2|6588|6594|6586.2|2
1729607760000|2024-10-22 14:36:00|6600.7|6588.7|6597|6589|6600.7|6589.9|6595.9|6587.9|0
1729607770000|2024-10-22 14:36:10|6597.3|6589.3|6594.2|6582.2|6597.3|6589.3|6591.5|6582.2|2
1729607790000|2024-10-22 14:36:30|6579.7|6571.7|6582.9|6574.9|6582.9|6574.9|6578.6|6568.7|8
1729607800000|2024-10-22 14:36:40|6586.5|6578.5|6586.2|6578.2|6586.5|6578.5|6585.1|6577.1|0
1729607820000|2024-10-22 14:37:00|6584.5|6572.5|6582.5|6570.5|6584.5|6572.5|6580.1|6570.5|3
1729607830000|2024-10-22 14:37:10|6581.4|6569.4|6582.5|6570.5|6582.5|6570.5|6580.3|6568.3|5
1729607840000|2024-10-22 14:37:20|6581.1|6569.1|6581.6|6569.6|6582.5|6570.5|6577.6|6565.6|17
1729607850000|2024-10-22 14:37:30|6580.2|6572.2|6583|6575|6584.4|6575.4|6580.2|6572.2|5
1729607860000|2024-10-22 14:37:40|6584.1|6572.1|6581|6573|6584.1|6573|6581|6569.9|1
1729607870000|2024-10-22 14:37:50|6582.5|6574.5|6579.1|6573.1|6582.5|6574.5|6579.1|6573.1|2
1729607880000|2024-10-22 14:38:00|6579.5|6573.5|6576.7|6570.7|6580.3|6573.5|6576.7|6567.3|6
1729607890000|2024-10-22 14:38:10|6578.1|6570.1|6577.4|6571.4|6578.1|6571.4|6576.9|6570.1|6
1729607900000|2024-10-22 14:38:20|6581.7|6569.7|6585.6|6573.6|6585.6|6573.6|6579.5|6569.5|7
1729607910000|2024-10-22 14:38:30|6583.6|6571.6|6583.6|6571.6|6583.6|6571.6|6583.6|6571.6|0
1729607920000|2024-10-22 14:38:40|6580.1|6572.1|6582.5|6574.5|6582.5|6574.5|6580.1|6572.1|0
1729607930000|2024-10-22 14:38:50|6585.4|6577.4|6587.7|6579.7|6591.9|6579.9|6585.4|6577.4|7
1729607940000|2024-10-22 14:39:00|6588.4|6580.4|6588.7|6576.7|6589.2|6580.4|6587.1|6576.7|1
1729607950000|2024-10-22 14:39:10|6586.9|6578.9|6585.4|6577.4|6586.9|6578.9|6585.4|6577.4|2
1729607960000|2024-10-22 14:39:20|6584.7|6578.7|6590.6|6578.6|6591.8|6579.8|6584.7|6578.3|2
1729607980000|2024-10-22 14:39:40|6592.8|6580.8|6592.8|6580.8|6592.8|6580.8|6592.8|6580.8|2
1729607990000|2024-10-22 14:39:50|6591.5|6579.5|6590.8|6578.8|6591.5|6579.5|6590.8|6578.8|3
1729608000000|2024-10-22 14:40:00|6589|6581|6592.8|6580.8|6593|6581|6589|6579.5|0
1729608010000|2024-10-22 14:40:10|6593.2|6581.2|6595.3|6583.3|6595.3|6583.3|6593.2|6581.2|0
1729608020000|2024-10-22 14:40:20|6595.5|6583.5|6595.7|6583.7|6595.7|6583.7|6595.5|6583.5|3
1729608030000|2024-10-22 14:40:30|6596.5|6584.5|6592.9|6580.9|6596.5|6584.5|6592.9|6580.9|2
1729608040000|2024-10-22 14:40:40|6595.7|6583.7|6595.7|6583.7|6595.7|6583.7|6595.7|6583.7|0
1729608050000|2024-10-22 14:40:50|6596.2|6584.2|6591.3|6579.3|6596.2|6584.2|6591.3|6579.3|3
1729608060000|2024-10-22 14:41:00|6591|6579|6597.8|6585.8|6598.3|6586.3|6589.1|6579|9
1729608070000|2024-10-22 14:41:10|6599|6587|6600.8|6588.8|6600.8|6590|6597.6|6587|3
1729608080000|2024-10-22 14:41:20|6601.1|6589.1|6600.1|6588.1|6601.1|6590.2|6598.2|6588.1|1
1729608090000|2024-10-22 14:41:30|6604|6592|6603.8|6591.8|6604|6592|6603.7|6591.7|2
1729608100000|2024-10-22 14:41:40|6604|6592|6604.3|6592.3|6604.3|6592.3|6604|6592|0
1729608110000|2024-10-22 14:41:50|6605.8|6593.8|6605.3|6593.3|6605.9|6596.1|6601.7|6592|20
1729608120000|2024-10-22 14:42:00|6603.5|6595.5|6610|6598|6610|6598|6603.5|6595.2|0
1729608130000|2024-10-22 14:42:10|6611.6|6599.6|6611.5|6603.5|6611.6|6604.2|6610.2|6599.6|1
1729608140000|2024-10-22 14:42:20|6611.1|6603.1|6607.1|6595.1|6611.9|6603.5|6606.5|6594.5|2
1729608150000|2024-10-22 14:42:30|6605|6597|6613.4|6601.4|6613.4|6603.1|6605|6597|7
1729608160000|2024-10-22 14:42:40|6606.6|6594.6|6605.8|6593.8|6607.5|6595.5|6605.8|6593.8|2
1729608170000|2024-10-22 14:42:50|6606|6594|6606|6594|6606|6594|6606|6594|0
1729608180000|2024-10-22 14:43:00|6595.5|6583.5|6591|6579|6595.5|6583.5|6591|6579|6
1729608190000|2024-10-22 14:43:10|6590.8|6578.8|6590.1|6578.1|6590.8|6578.8|6589.2|6577.2|3
1729608200000|2024-10-22 14:43:20|6589.5|6577.5|6589.5|6577.5|6590.4|6578.4|6588.7|6576.7|0
1729608210000|2024-10-22 14:43:30|6588.8|6576.8|6591.7|6579.7|6593.8|6581.8|6588.8|6576.8|3
1729608220000|2024-10-22 14:43:40|6593.3|6581.3|6593.3|6581.3|6593.3|6581.3|6593.3|6581.3|0
1729608230000|2024-10-22 14:43:50|6591.4|6583.4|6592.3|6584.3|6592.3|6584.3|6591.4|6583.4|0
1729608240000|2024-10-22 14:44:00|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|0
1729608250000|2024-10-22 14:44:10|6592.2|6586.2|6596.1|6588.1|6597.6|6588.1|6592.2|6583.8|1
1729608260000|2024-10-22 14:44:20|6597.9|6585.9|6595.8|6587.8|6597.9|6587.8|6595.8|6585.6|0
1729608270000|2024-10-22 14:44:30|6596.6|6588.6|6596.6|6584.6|6596.6|6589.1|6595.1|6584.1|3
1729608280000|2024-10-22 14:44:40|6594.2|6586.2|6593.2|6581.2|6594.2|6586.2|6592.7|6581.2|1
1729608290000|2024-10-22 14:44:50|6594.1|6582.1|6592.3|6580.3|6594.1|6582.1|6592.3|6580.3|2
1729608300000|2024-10-22 14:45:00|6591.9|6579.9|6589.9|6577.9|6591.9|6579.9|6589.9|6577.9|1
1729608310000|2024-10-22 14:45:10|6588.8|6576.8|6594.8|6586.8|6594.8|6586.8|6588.8|6576.8|4
1729608320000|2024-10-22 14:45:20|6597.6|6585.6|6597.6|6585.6|6597.9|6588.4|6596.1|6585.6|1
1729608330000|2024-10-22 14:45:30|6598.6|6586.6|6598.8|6586.8|6598.9|6586.9|6597.9|6585.9|3
1729608340000|2024-10-22 14:45:40|6598|6586|6602.2|6590.2|6602.2|6590.2|6598|6586|0
1729608350000|2024-10-22 14:45:50|6602.3|6590.3|6599.5|6587.5|6602.3|6590.3|6599|6587|0
1729608360000|2024-10-22 14:46:00|6600.4|6588.4|6598.4|6586.4|6600.4|6588.4|6598.4|6586.4|6
1729608370000|2024-10-22 14:46:10|6595.8|6587.8|6588.9|6580.9|6595.8|6587.8|6588.9|6579.2|15
1729608380000|2024-10-22 14:46:20|6588.8|6582.8|6590.6|6582.6|6590.6|6583.2|6588.8|6582.6|1
1729608390000|2024-10-22 14:46:30|6590.9|6582.9|6599.2|6587.2|6599.3|6588.9|6590.9|6582.9|4
1729608400000|2024-10-22 14:46:40|6600.1|6588.1|6599.7|6587.7|6600.1|6588.1|6599.2|6587.2|0
1729608410000|2024-10-22 14:46:50|6599.6|6587.6|6594.5|6586.5|6599.6|6588.3|6594.3|6586.1|1
1729608420000|2024-10-22 14:47:00|6595.2|6587.2|6597.4|6585.4|6598.6|6587.2|6595.2|6585.2|5
1729608430000|2024-10-22 14:47:10|6597|6585|6597|6585|6597|6585|6597|6585|0
1729608440000|2024-10-22 14:47:20|6605.3|6593.3|6601.1|6593.1|6605.3|6593.3|6601.1|6591.9|2
1729608450000|2024-10-22 14:47:30|6600.9|6592.9|6604.1|6592.1|6607.1|6595.1|6600.5|6592.1|15
1729608460000|2024-10-22 14:47:40|6600.9|6588.9|6598.8|6586.8|6603.8|6591.8|6598.8|6586.8|6
1729608470000|2024-10-22 14:47:50|6599.3|6587.3|6599.3|6591.3|6601.3|6591.3|6599.3|6587.3|5
1729608480000|2024-10-22 14:48:00|6599.7|6591.7|6593|6587|6600.1|6591.7|6591.6|6585.6|10
1729608490000|2024-10-22 14:48:10|6602.8|6590.8|6602.8|6590.8|6602.8|6590.8|6602.8|6590.8|3
1729608500000|2024-10-22 14:48:20|6603.1|6591.1|6603.9|6591.9|6604.3|6593.9|6601.9|6591.1|16
1729608510000|2024-10-22 14:48:30|6602.8|6590.8|6609.3|6597.3|6609.3|6597.3|6602.3|6590.3|7
1729608520000|2024-10-22 14:48:40|6611.5|6599.5|6613.4|6601.4|6614|6602|6611.5|6599.5|4
1729608530000|2024-10-22 14:48:50|6612.8|6600.8|6611.4|6599.4|6613.5|6601.5|6611.4|6599.4|4
1729608540000|2024-10-22 14:49:00|6611|6599|6607.9|6599.9|6611|6599.9|6607.9|6596.2|1
1729608550000|2024-10-22 14:49:10|6610.8|6598.8|6616.6|6604.6|6616.7|6604.7|6609.1|6598.8|1
1729608560000|2024-10-22 14:49:20|6618.2|6606.2|6618.1|6606.1|6618.2|6606.2|6618.1|6606.1|0
1729608570000|2024-10-22 14:49:30|6617.7|6605.7|6616.1|6604.1|6618.2|6606.2|6616.1|6604.1|2
1729608580000|2024-10-22 14:49:40|6616.2|6604.2|6616.2|6604.2|6617.1|6605.1|6616.2|6604.2|1
1729608590000|2024-10-22 14:49:50|6616.3|6604.3|6615.9|6603.9|6616.3|6604.3|6615.9|6603.9|4
1729608600000|2024-10-22 14:50:00|6615.6|6603.6|6618.1|6610.1|6618.7|6610.1|6615.6|6603.6|10
1729608610000|2024-10-22 14:50:10|6619.2|6611.2|6619.2|6611.2|6619.2|6611.2|6619.2|6611.2|0
1729608620000|2024-10-22 14:50:20|6621.6|6609.6|6622|6610|6622|6611.6|6619.2|6609.6|2
1729608630000|2024-10-22 14:50:30|6620.2|6612.2|6620.2|6612.2|6620.2|6612.2|6620.2|6612.2|0
1729608640000|2024-10-22 14:50:40|6620.6|6612.6|6620.6|6612.6|6621.5|6613.5|6620.1|6612.1|3
1729608650000|2024-10-22 14:50:50|6620.5|6612.5|6620.2|6612.2|6620.5|6612.5|6620.1|6612.1|0
1729608660000|2024-10-22 14:51:00|6620.1|6612.1|6620.1|6612.1|6620.1|6612.1|6620.1|6612.1|1
1729608670000|2024-10-22 14:51:10|6620.2|6612.2|6620.2|6612.2|6620.2|6612.2|6620.2|6612.2|0
1729608690000|2024-10-22 14:51:30|6618.8|6610.8|6619.4|6607.4|6620.4|6610.8|6618.8|6607.4|8
1729608700000|2024-10-22 14:51:40|6617|6605|6614.2|6602.2|6617|6607.1|6614.2|6602.2|1
1729608710000|2024-10-22 14:51:50|6613.7|6601.7|6613.5|6601.5|6613.7|6601.7|6613.5|6601.5|0
1729608720000|2024-10-22 14:52:00|6613.2|6601.2|6609.9|6597.9|6613.2|6601.2|6609.9|6597.9|1
1729608730000|2024-10-22 14:52:10|6608.5|6596.5|6607|6599|6608.7|6599|6606.5|6596.5|4
1729608740000|2024-10-22 14:52:20|||||||||1
1729608750000|2024-10-22 14:52:30|6604.8|6596.8|6603.6|6597.6|6604.8|6597.6|6603.6|6596.8|1
1729608760000|2024-10-22 14:52:40|6603.3|6597.3|6600.3|6592.3|6603.3|6597.3|6600.3|6590.1|13
1729608770000|2024-10-22 14:52:50|6599.9|6591.9|6595.5|6583.5|6599.9|6591.9|6592.1|6582.4|10
1729608780000|2024-10-22 14:53:00|6595.3|6583.3|6596.9|6584.9|6597|6586.6|6594.2|6582.2|0
1729608790000|2024-10-22 14:53:10|6597.6|6585.6|6595.3|6587.3|6597.8|6587.3|6595.3|6585.1|1
1729608810000|2024-10-22 14:53:30|6603.4|6591.4|6603.9|6591.9|6603.9|6591.9|6603.4|6591.4|3
1729608830000|2024-10-22 14:53:50|6602.2|6594.2|6604|6596|6606.7|6596|6602.2|6593.4|0
1729608840000|2024-10-22 14:54:00|6603.7|6595.7|6604.8|6596.8|6607.8|6600.8|6603.7|6595.7|3
1729608850000|2024-10-22 14:54:10|6605.5|6597.5|6610.9|6598.9|6610.9|6598.9|6605.5|6597.5|4
1729608860000|2024-10-22 14:54:20|6617.3|6609.3|6612.1|6600.1|6618.7|6609.3|6610.5|6600|9
1729608870000|2024-10-22 14:54:30|6612.4|6600.4|6612.4|6600.4|6612.4|6600.4|6612.4|6600.4|0
1729608880000|2024-10-22 14:54:40|6611.4|6603.4|6610.6|6602.6|6611.4|6603.4|6610.4|6602.4|0
1729608890000|2024-10-22 14:54:50|6610.8|6602.8|6608.1|6600.1|6613.6|6604.5|6608.1|6600.1|7
1729608900000|2024-10-22 14:55:00|6607|6595|6596|6584|6607|6595|6595.9|6583.9|7
1729608910000|2024-10-22 14:55:10|6596.4|6584.4|6598|6586|6598|6587.5|6594.6|6584.4|3
1729608930000|2024-10-22 14:55:30|6598.4|6586.4|6596.7|6588.7|6598.4|6588.7|6596.7|6586.4|0
1729608940000|2024-10-22 14:55:40|6602.2|6594.2|6597.6|6589.6|6602.6|6594.4|6597.5|6587.4|3
1729608950000|2024-10-22 14:55:50|6597.3|6589.3|6598.1|6590.1|6604.5|6592.5|6597.3|6589.1|2
1729608960000|2024-10-22 14:56:00|6598.7|6592.7|6593|6587|6599.6|6592.7|6593|6587|8
1729608970000|2024-10-22 14:56:10|6592.9|6586.9|6592.9|6586.9|6592.9|6586.9|6592.9|6586.9|0
1729608980000|2024-10-22 14:56:20|6591.8|6585.8|6599.4|6587.4|6600|6588|6591.8|6585.8|1
1729608990000|2024-10-22 14:56:30|6597.1|6585.1|6593.8|6585.8|6597.1|6585.8|6593.8|6585.1|0
1729609000000|2024-10-22 14:56:40|6594.4|6582.4|6591.9|6579.9|6594.4|6582.4|6591.9|6579.9|0
1729609010000|2024-10-22 14:56:50|6592|6580|6590.8|6582.8|6592.6|6584.6|6586.7|6580|12
1729609020000|2024-10-22 14:57:00|6594.1|6582.1|6592.5|6586.5|6595|6586.5|6591|6582.1|4
1729609030000|2024-10-22 14:57:10|6594.6|6582.6|6592.9|6580.9|6594.6|6582.6|6592.9|6580.9|1
1729609040000|2024-10-22 14:57:20|6592.7|6584.7|6588.4|6582.4|6594.2|6584.7|6588.4|6580.1|1
1729609050000|2024-10-22 14:57:30|6588.2|6582.2|6584.9|6572.9|6589.5|6582.4|6584.9|6572.9|5
1729609060000|2024-10-22 14:57:40|6586.3|6574.3|6590.6|6584.6|6590.9|6584.9|6586.3|6574.3|3
1729609070000|2024-10-22 14:57:50|6591.8|6583.8|6592.9|6586.9|6592.9|6586.9|6591.4|6583.4|1
1729609080000|2024-10-22 14:58:00|6592.4|6586.4|6596.9|6588.9|6596.9|6588.9|6592.4|6586.4|3
1729609100000|2024-10-22 14:58:20|6601.9|6589.9|6596.1|6584.1|6601.9|6589.9|6596.1|6584.1|3
1729609110000|2024-10-22 14:58:30|6595|6583|6593.8|6581.8|6595.4|6583.4|6593.8|6581.8|0
1729609120000|2024-10-22 14:58:40|6593.4|6585.4|6593.9|6585.9|6593.9|6587|6593|6585.4|0
1729609130000|2024-10-22 14:58:50|6595.2|6583.2|6598.8|6586.8|6598.8|6586.8|6592.6|6583.2|1
1729609140000|2024-10-22 14:59:00|6599.1|6587.1|6597.9|6585.9|6599.1|6589.6|6595.4|6585.9|0
1729609150000|2024-10-22 14:59:10|6596|6588|6596.2|6588.2|6596.5|6588.5|6595.9|6587.9|0
1729609160000|2024-10-22 14:59:20|6596.4|6588.4|6596.4|6588.4|6603.4|6591.4|6595.8|6585.4|13
1729609170000|2024-10-22 14:59:30|6595.5|6589.5|6601.3|6593.3|6603.7|6593.3|6595.5|6589.5|8
1729609180000|2024-10-22 14:59:40|6603.6|6591.6|6605.1|6593.1|6605.1|6593.7|6601.7|6591.4|0
1729609190000|2024-10-22 14:59:50|6604.6|6592.6|6597.6|6585.6|6604.6|6592.6|6597.6|6585.6|4
1729609200000|2024-10-22 15:00:00|6598|6586|6594.5|6582.5|6598|6590.3|6593.1|6582.5|14
1729609210000|2024-10-22 15:00:10|6594.3|6582.3|6592|6584|6594.3|6584|6592|6581.8|0
1729609220000|2024-10-22 15:00:20|6593.8|6581.8|6595.2|6583.2|6595.2|6586.6|6592|6581.8|2
1729609230000|2024-10-22 15:00:30|6593.5|6581.5|6595.5|6583.5|6597.6|6586.6|6593.5|6581.5|1
1729609240000|2024-10-22 15:00:40|6597.1|6585.1|6597.1|6585.1|6597.1|6585.1|6597.1|6585.1|0
1729609250000|2024-10-22 15:00:50|6596.7|6584.7|6591.2|6583.2|6596.7|6584.7|6591.2|6582.6|0
1729609260000|2024-10-22 15:01:00|6590.8|6582.8|6590.8|6582.8|6590.8|6582.8|6590.8|6582.8|1
1729609270000|2024-10-22 15:01:10|6591.2|6583.2|6591.2|6583.2|6591.2|6583.2|6591.2|6583.2|0
1729609280000|2024-10-22 15:01:20|6588.2|6580.2|6589|6581|6589|6581|6587.7|6579.7|6
1729609290000|2024-10-22 15:01:30|6588.9|6580.9|6588.9|6580.9|6588.9|6580.9|6588.9|6580.9|0
1729609300000|2024-10-22 15:01:40|6589|6581|6588.9|6580.9|6589|6582.3|6588.3|6580.9|1
1729609310000|2024-10-22 15:01:50|6593.1|6585.1|6590.8|6582.8|6594.2|6585.1|6590.8|6582.2|5
1729609320000|2024-10-22 15:02:00|6590.4|6582.4|6584.8|6572.8|6590.9|6582.9|6580.3|6572.8|7
1729609330000|2024-10-22 15:02:10|6585.4|6573.4|6588|6580|6589.8|6581.2|6584.4|6573.4|9
1729609340000|2024-10-22 15:02:20|6587.2|6581.2|6587.9|6581.9|6588.8|6581.9|6587.2|6580|1
1729609350000|2024-10-22 15:02:30|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|0
1729609360000|2024-10-22 15:02:40|6593.4|6581.4|6592.1|6580.1|6593.5|6583.4|6590.6|6580.1|3
1729609370000|2024-10-22 15:02:50|6591|6579|6588.1|6580.1|6591|6580.1|6588.1|6578|2
1729609380000|2024-10-22 15:03:00|6588.8|6580.8|6593.7|6581.7|6596|6584.6|6588.8|6580.8|2
1729609390000|2024-10-22 15:03:10|6593.1|6581.1|6592|6580|6593.1|6581.1|6591.6|6579.6|0
1729609410000|2024-10-22 15:03:30|6588.1|6580.1|6587.3|6579.3|6590|6580.5|6586.5|6578|0
1729609420000|2024-10-22 15:03:40|6586.8|6580.8|6586.5|6580.5|6587.3|6581.3|6586.5|6579.3|0
1729609430000|2024-10-22 15:03:50|6586.3|6580.3|6585.3|6579.3|6587.1|6580.3|6585.2|6578.4|6
1729609440000|2024-10-22 15:04:00|6586|6578|6588.3|6580.3|6588.3|6580.3|6585.2|6578|3
1729609450000|2024-10-22 15:04:10|6586.8|6578.8|6586.8|6578.8|6586.8|6578.8|6586.8|6578.8|0
1729609460000|2024-10-22 15:04:20|6586|6580|6587.5|6575.5|6587.5|6580|6585.6|6575.5|1
1729609470000|2024-10-22 15:04:30|6587.1|6575.1|6586.5|6578.5|6587.1|6578.5|6585|6574.8|0
1729609480000|2024-10-22 15:04:40|6586.8|6578.8|6589.1|6577.1|6589.1|6579.4|6586.8|6577.1|1
1729609490000|2024-10-22 15:04:50|6586.6|6578.6|6586.6|6578.6|6586.6|6578.6|6586.6|6578.6|1
1729609500000|2024-10-22 15:05:00|6585.8|6577.8|6585.8|6577.8|6585.8|6577.8|6585.8|6577.8|5
1729609510000|2024-10-22 15:05:10|6587.1|6575.1|6604.2|6592.2|6606.6|6598.6|6585.2|6573.2|15
1729609520000|2024-10-22 15:05:20|6602.7|6594.7|6611.2|6599.2|6616.9|6609.8|6602.7|6594.7|30
1729609530000|2024-10-22 15:05:30|6611|6599|6616.3|6604.3|6616.5|6604.5|6606.8|6598.8|17
1729609540000|2024-10-22 15:05:40|6614.9|6606.9|6614.9|6606.9|6614.9|6606.9|6614.9|6606.9|0
1729609550000|2024-10-22 15:05:50|6616.1|6604.1|6616.1|6604.1|6616.1|6604.1|6616.1|6604.1|2
1729609560000|2024-10-22 15:06:00|6613.9|6605.9|6613.6|6601.6|6615.5|6606.5|6608.9|6601.6|7
1729609570000|2024-10-22 15:06:10|6613.3|6601.3|6611.4|6603.4|6614|6604.5|6610.5|6601.3|3
1729609580000|2024-10-22 15:06:20|6611|6603|6618.8|6612.8|6620.3|6612.8|6611|6603|7
1729609590000|2024-10-22 15:06:30|6619.9|6611.9|6619.1|6613.1|6621.3|6613.9|6619.1|6611.9|5
1729609600000|2024-10-22 15:06:40|6619.8|6613.8|6624.9|6616.9|6625.2|6618.1|6619.8|6612.8|4
1729609610000|2024-10-22 15:06:50|6623.6|6617.6|6622|6616|6623.6|6617.6|6622|6615.2|0
1729609620000|2024-10-22 15:07:00|6620.9|6614.9|6625.2|6619.2|6626.4|6619.2|6620.9|6614.9|1
1729609630000|2024-10-22 15:07:10|6627|6621|6625.6|6617.6|6627.1|6621.1|6624.9|6614.6|9
1729609640000|2024-10-22 15:07:20|6628.6|6620.6|6629.4|6623.4|6629.4|6623.4|6628|6620.6|5
1729609650000|2024-10-22 15:07:30|6636.1|6624.1|6634.4|6626.4|6636.1|6626.4|6632.1|6622.3|2
1729609660000|2024-10-22 15:07:40|6634.1|6626.1|6634.9|6628.9|6635|6629|6633.5|6626.1|0
1729609670000|2024-10-22 15:07:50|6635|6629|6635.1|6627.1|6638.6|6629.5|6635|6625.3|6
1729609680000|2024-10-22 15:08:00|6638|6626|6637.2|6625.2|6638.7|6632.7|6635|6624.5|6
1729609690000|2024-10-22 15:08:10|6638.5|6626.5|6641.1|6633.1|6644.1|6635.2|6636.6|6626.5|8
1729609700000|2024-10-22 15:08:20|6641.6|6635.1|6640.7|6634.7|6641.6|6635.1|6640.7|6633.6|0
1729609710000|2024-10-22 15:08:30|6641.1|6635.1|6641.1|6635.1|6641.1|6635.1|6641.1|6635.1|0
1729609720000|2024-10-22 15:08:40|6640.8|6634.8|6641.4|6635.4|6641.6|6635.6|6640.8|6634.8|0
1729609730000|2024-10-22 15:08:50|6641.6|6635.6|6644.8|6638.8|6644.8|6638.8|6641.6|6634.4|8
1729609740000|2024-10-22 15:09:00|6646.6|6640.6|6653.7|6641.7|6657.3|6645.3|6646.6|6640.6|2
1729609750000|2024-10-22 15:09:10|6646.4|6638.4|6651.9|6639.9|6652.9|6642.2|6645.3|6638.4|6
1729609770000|2024-10-22 15:09:30|6652.3|6640.3|6650.9|6642.9|6652.3|6642.9|6650.9|6640.3|0
1729609780000|2024-10-22 15:09:40|6652.3|6640.3|6651.2|6639.2|6652.3|6640.3|6651.2|6639.2|0
1729609790000|2024-10-22 15:09:50|6651.3|6639.3|6651.9|6639.9|6651.9|6639.9|6651.3|6639.3|0
1729609800000|2024-10-22 15:10:00|6647.9|6637.8|6644|6636|6649.8|6639.6|6644|6635.1|9
1729609810000|2024-10-22 15:10:10|6643.1|6635.1|6643.5|6637.5|6648|6640|6642.7|6634.7|27
1729609820000|2024-10-22 15:10:20|6643|6637|6645.5|6637.5|6645.5|6638|6643|6637|14
1729609830000|2024-10-22 15:10:30|6646.6|6638.6|6647.5|6639.5|6647.5|6639.5|6646.6|6638.6|0
1729609840000|2024-10-22 15:10:40|6648.4|6640.4|6652.5|6640.5|6652.5|6640.5|6648.4|6638.6|4
1729609850000|2024-10-22 15:10:50|6651.9|6639.9|6651.4|6639.4|6651.9|6641.2|6648.8|6638.6|0
1729609860000|2024-10-22 15:11:00|6649.2|6641.2|6653.2|6645.2|6653.7|6645.2|6649.2|6639.4|0
1729609870000|2024-10-22 15:11:10|6652.7|6646.7|6657.9|6649.9|6657.9|6650|6652.7|6646.7|12
1729609880000|2024-10-22 15:11:20|6658.2|6650.2|6659.5|6653.5|6662|6653.5|6658.2|6648.6|1
1729609890000|2024-10-22 15:11:30|6660.3|6654.3|6656.7|6648.7|6660.3|6654.3|6653.2|6646.6|6
1729609900000|2024-10-22 15:11:40|6657.5|6645.5|6659|6647|6659.4|6647.4|6657.5|6645.5|0
1729609910000|2024-10-22 15:11:50|6658.6|6646.6|6658.1|6646.1|6658.6|6646.6|6657.9|6645.9|0
1729609920000|2024-10-22 15:12:00|6658.6|6646.6|6661.1|6649.1|6661.1|6649.1|6658.1|6646.1|3
1729609940000|2024-10-22 15:12:20|6659.4|6651.4|6659.4|6651.4|6659.4|6651.4|6659.4|6651.4|1
1729609950000|2024-10-22 15:12:30|6656.2|6650.2|6648.5|6636.5|6656.2|6650.2|6646.6|6635.2|71
1729609960000|2024-10-22 15:12:40|6646.6|6638.6|6635.1|6627.1|6647.5|6639.1|6635.1|6626.1|9
1729609970000|2024-10-22 15:12:50|6634.7|6626.7|6632.7|6624.7|6634.7|6626.7|6632.7|6624.7|1
1729609980000|2024-10-22 15:13:00|6626.3|6618.3|6620.9|6608.9|6628.1|6618.3|6620.9|6608.9|8
1729609990000|2024-10-22 15:13:10|6616.4|6608.4|6613.6|6607.6|6616.4|6609.2|6613.6|6607.1|3
1729610000000|2024-10-22 15:13:20|6614.4|6606.4|6614.9|6606.9|6614.9|6606.9|6614.4|6606.4|1
1729610010000|2024-10-22 15:13:30|6614.5|6606.5|6613.3|6605.3|6614.5|6606.5|6613.3|6605.3|5
1729610020000|2024-10-22 15:13:40|6612|6606|6604.5|6596.5|6612|6606|6604.5|6596.5|1
1729610030000|2024-10-22 15:13:50|6604.1|6596.1|6604.1|6596.1|6604.1|6596.1|6604.1|6596.1|1
1729610040000|2024-10-22 15:14:00|6603.4|6595.4|6604.6|6592.6|6604.6|6595.4|6603.4|6592.6|0
1729610050000|2024-10-22 15:14:10|6605|6593|6601.2|6593.2|6605|6593.2|6601.2|6593|0
1729610060000|2024-10-22 15:14:20|6601|6595|6602.4|6590.4|6602.4|6595|6600.6|6590.4|3
1729610070000|2024-10-22 15:14:30|6600.6|6592.6|6596.5|6590.5|6600.6|6592.6|6596.5|6589.2|1
1729610080000|2024-10-22 15:14:40|6599.4|6593.4|6601.4|6593.4|6603.5|6595.5|6599.4|6590.8|6
1729610090000|2024-10-22 15:14:50|6601.9|6593.9|6602.3|6594.3|6602.4|6595.2|6601.2|6593.9|3
1729610100000|2024-10-22 15:15:00|6601|6595|6601.5|6589.5|6601.5|6595|6600.5|6589|4
1729610110000|2024-10-22 15:15:10|6598.5|6590.5|6600.9|6588.9|6601.2|6590.5|6598.5|6588.9|8
1729610120000|2024-10-22 15:15:20|6599.1|6591.1|6598.6|6592.6|6599.1|6592.6|6598.4|6591.1|2
1729610130000|2024-10-22 15:15:30|6602.8|6590.8|6602|6594|6602.8|6594|6601|6590.8|3
1729610140000|2024-10-22 15:15:40|6603.3|6591.3|6603.4|6591.4|6603.4|6591.4|6603.3|6591.3|0
1729610150000|2024-10-22 15:15:50|6601.5|6593.5|6600.3|6588.3|6602.7|6593.9|6600.3|6588.3|2
1729610160000|2024-10-22 15:16:00|6584.4|6578.4|6580.8|6568.8|6584.7|6578.4|6580.7|6568.8|32
1729610180000|2024-10-22 15:16:20|6578.7|6570.7|6583|6571|6583|6571|6578.1|6569.2|5
1729610190000|2024-10-22 15:16:30|6583.3|6571.3|6584.7|6572.7|6587.3|6575.3|6583.3|6571.3|2
1729610200000|2024-10-22 15:16:40|6585|6573|6582.4|6570.4|6585|6573|6580.6|6568.6|1
1729610210000|2024-10-22 15:16:50|6581.4|6569.4|6579.8|6567.8|6581.4|6569.4|6579.8|6567.8|0
1729610220000|2024-10-22 15:17:00|6579.1|6567.1|6575.5|6563.5|6579.1|6569|6572|6561.4|1
1729610230000|2024-10-22 15:17:10|6576.4|6564.4|6575.6|6563.6|6581.7|6569.7|6575.6|6563.6|6
1729610240000|2024-10-22 15:17:20|6576.6|6564.6|6578.1|6566.1|6578.1|6566.1|6576.6|6564.6|0
1729610250000|2024-10-22 15:17:30|6580.6|6568.6|6578.2|6572.2|6580.6|6572.2|6578.2|6568.6|1
1729610260000|2024-10-22 15:17:40|6579.6|6573.6|6580.9|6572.9|6580.9|6573.6|6579.6|6572.5|2
1729610280000|2024-10-22 15:18:00|6579.8|6573.8|6579.8|6573.8|6579.8|6573.8|6579.8|6573.8|0
1729610290000|2024-10-22 15:18:10|6579|6573|6579.8|6573.8|6579.8|6573.8|6579|6573|0
1729610300000|2024-10-22 15:18:20|6581.6|6575.6|6587.2|6575.2|6587.2|6576.1|6581.6|6575|2
1729610310000|2024-10-22 15:18:30|6587.3|6575.3|6588.2|6576.2|6588.2|6576.2|6587.3|6575.3|0
1729610320000|2024-10-22 15:18:40|6588.9|6576.9|6593.8|6581.8|6593.8|6581.8|6588.9|6576.9|4
1729610330000|2024-10-22 15:18:50|6593.6|6581.6|6589.9|6581.9|6593.6|6581.9|6589.9|6581.6|0
1729610340000|2024-10-22 15:19:00|6589.5|6581.5|6589.5|6581.5|6589.5|6581.5|6589.5|6581.5|0
1729610350000|2024-10-22 15:19:10|6589.9|6581.9|6590.6|6582.6|6592.5|6582.6|6589.9|6580.1|3
1729610380000|2024-10-22 15:19:40|6590.3|6582.3|6590.6|6582.6|6590.6|6582.6|6590.3|6582.3|1
1729610390000|2024-10-22 15:19:50|6591.4|6583.4|6592|6584|6592|6584|6591.4|6583.4|4
1729610400000|2024-10-22 15:20:00|6591.3|6585.3|6600.8|6588.8|6600.8|6588.8|6591.3|6585.3|2
1729610410000|2024-10-22 15:20:10|6600.5|6588.5|6598.7|6586.7|6600.5|6588.5|6598.7|6586.7|0
1729610420000|2024-10-22 15:20:20|6599|6587|6589|6577|6599|6587|6588.8|6576.8|6
1729610430000|2024-10-22 15:20:30|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|6591.6|6579.6|0
1729610440000|2024-10-22 15:20:40|6591.3|6579.3|6591|6579|6592.1|6580.1|6590.6|6578.6|0
1729610450000|2024-10-22 15:20:50|6591.5|6579.5|6591.5|6579.5|6591.5|6579.5|6591.5|6579.5|0
1729610460000|2024-10-22 15:21:00|6589.7|6577.7|6592|6580|6592|6580|6584.8|6577.4|3
1729610470000|2024-10-22 15:21:10|6595.1|6583.1|6598|6586|6602.4|6590.4|6595.1|6583.1|3
1729610490000|2024-10-22 15:21:30|6598.3|6586.3|6601.2|6589.2|6602.2|6590.2|6598.3|6586.3|5
1729610500000|2024-10-22 15:21:40|6601.4|6589.4|6601.7|6589.7|6609.1|6597.1|6600.1|6588.1|6
1729610510000|2024-10-22 15:21:50|6601.3|6589.3|6600.9|6588.9|6601.3|6589.3|6600.8|6588.8|1
1729610520000|2024-10-22 15:22:00|6601.7|6589.7|6601.8|6589.8|6601.8|6589.8|6601.7|6589.7|0
1729610530000|2024-10-22 15:22:10|6602.5|6590.5|6608.5|6596.5|6608.5|6597.1|6602.5|6590.5|3
1729610540000|2024-10-22 15:22:20|6606.6|6598.6|6614.8|6602.8|6614.8|6602.8|6606.6|6598.6|3
1729610550000|2024-10-22 15:22:30|6614.3|6602.3|6615.3|6607.3|6615.3|6607.3|6612.9|6602.3|0
1729610560000|2024-10-22 15:22:40|6614.4|6608.4|6615.9|6607.9|6615.9|6608.7|6612.5|6606.5|1
1729610570000|2024-10-22 15:22:50|6614.2|6608.2|6615.2|6603.2|6616|6608.2|6614.2|6603|1
1729610580000|2024-10-22 15:23:00|6615.6|6603.6|6615|6603|6615.6|6603.6|6615|6603|0
1729610590000|2024-10-22 15:23:10|6614.2|6602.2|6615|6603|6616|6606|6613.5|6602.2|1
1729610600000|2024-10-22 15:23:20|6613.5|6605.5|6613.5|6605.5|6613.5|6605.5|6613.5|6605.5|1
1729610610000|2024-10-22 15:23:30|6614.9|6606.9|6614.9|6606.9|6614.9|6606.9|6614.9|6606.9|0
1729610620000|2024-10-22 15:23:40|6617|6605|6622.4|6610.4|6622.4|6610.4|6617|6605|2
1729610630000|2024-10-22 15:23:50|6624.9|6612.9|6626.7|6618.7|6626.8|6618.7|6624.9|6612.9|3
1729610640000|2024-10-22 15:24:00|6626.4|6618.4|6624.5|6612.5|6626.5|6618.4|6624.5|6612.5|0
1729610650000|2024-10-22 15:24:10|6623.7|6611.7|6620.1|6612.1|6623.8|6612.4|6620.1|6609.9|0
1729610660000|2024-10-22 15:24:20|6620.2|6612.2|6626.5|6614.5|6626.7|6614.7|6619.8|6611.8|1
1729610670000|2024-10-22 15:24:30|6625.1|6613.1|6618.9|6610.9|6625.1|6616.6|6618.9|6610.9|1
1729610680000|2024-10-22 15:24:40|6620|6612|6620|6612|6620|6612|6620|6612|0
1729610690000|2024-10-22 15:24:50|6618.9|6610.9|6623.8|6611.8|6623.8|6613.2|6618.9|6610.9|2
1729610700000|2024-10-22 15:25:00|6624.5|6612.5|6616|6604|6624.5|6614.5|6614.5|6604|3
1729610710000|2024-10-22 15:25:10|6615.9|6603.9|6611|6599|6615.9|6603.9|6611|6599|1
1729610720000|2024-10-22 15:25:20|6611.5|6599.5|6613.5|6601.5|6613.5|6601.5|6611.5|6599.5|0
1729610730000|2024-10-22 15:25:30|6613.9|6601.9|6611.4|6603.4|6613.9|6603.4|6610.4|6600.4|0
1729610740000|2024-10-22 15:25:40|6613.5|6601.5|6610.4|6602.4|6613.5|6605.4|6610.4|6599.4|4
1729610750000|2024-10-22 15:25:50|6613.6|6601.6|6613.3|6605.3|6614.5|6605.8|6610.4|6601.6|1
1729610760000|2024-10-22 15:26:00|6613.2|6605.2|6606.4|6594.4|6613.2|6605.7|6605.5|6594.4|6
1729610770000|2024-10-22 15:26:10|6603.9|6595.9|6603.6|6595.6|6603.9|6595.9|6603.2|6595.2|0
1729610780000|2024-10-22 15:26:20|6604.1|6596.1|6608.6|6596.6|6608.7|6597.2|6603.2|6596.1|2
1729610790000|2024-10-22 15:26:30|6607.5|6595.5|6607.3|6599.3|6607.6|6599.3|6607.1|6595.1|2
1729610800000|2024-10-22 15:26:40|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|2
1729610810000|2024-10-22 15:26:50|6610.7|6602.7|6610.7|6602.7|6610.7|6602.7|6610.7|6602.7|1
1729610820000|2024-10-22 15:27:00|6611|6603|6610.1|6598.1|6611|6603.8|6603.2|6597.2|6
1729610830000|2024-10-22 15:27:10|6610.5|6598.5|6610.7|6598.7|6610.7|6598.7|6610.5|6598.5|1
1729610840000|2024-10-22 15:27:20|6610.3|6598.3|6607.4|6599.4|6610.3|6599.4|6607.4|6598.3|0
1729610850000|2024-10-22 15:27:30|6610.4|6598.4|6608.6|6600.6|6610.4|6600.6|6608.6|6598.4|1
1729610860000|2024-10-22 15:27:40|6609.5|6597.5|6608.2|6596.2|6609.5|6597.5|6606.9|6594.9|1
1729610890000|2024-10-22 15:28:10|6607.6|6595.6|6608.7|6596.7|6608.7|6596.7|6606.2|6594.2|2
1729610900000|2024-10-22 15:28:20|6609.5|6601.5|6609.5|6601.5|6609.5|6601.5|6609.5|6601.5|0
1729610910000|2024-10-22 15:28:30|6609.7|6597.7|6610.3|6598.3|6610.5|6599.8|6607.8|6597.7|1
1729610920000|2024-10-22 15:28:40|6610|6598|6610|6598|6610|6598|6610|6598|0
1729610940000|2024-10-22 15:29:00|6608.9|6596.9|6603.5|6591.5|6608.9|6596.9|6603.5|6591.5|4
1729610950000|2024-10-22 15:29:10|6604.3|6592.3|6604.3|6592.3|6604.3|6592.3|6604.3|6592.3|0
1729610960000|2024-10-22 15:29:20|6604|6592|6598.2|6586.2|6604|6592|6598.2|6586.2|2
1729610970000|2024-10-22 15:29:30|6596.5|6584.5|6596.5|6584.5|6596.5|6584.5|6596.5|6584.5|0
1729610990000|2024-10-22 15:29:50|6596.4|6584.4|6595|6583|6596.4|6584.4|6595|6583|0
1729611000000|2024-10-22 15:30:00|6594.4|6582.4|6591.8|6583.8|6594.4|6586.7|6591.6|6582|11
1729611010000|2024-10-22 15:30:10|6591.9|6583.9|6591.8|6585.8|6592.7|6585.8|6591.8|6583.9|0
1729611020000|2024-10-22 15:30:20|6592.7|6586.7|6588.4|6580.4|6596.1|6586.7|6588.4|6580.4|14
1729611030000|2024-10-22 15:30:30|6588|6580|6588.1|6576.1|6588.1|6580|6587.6|6576.1|2
1729611040000|2024-10-22 15:30:40|6583.7|6577.7|6589.1|6581.1|6591.3|6581.1|6583.4|6576.5|3
1729611050000|2024-10-22 15:30:50|6593.8|6587.8|6595.7|6583.7|6595.7|6587.8|6593.8|6583.7|3
1729611060000|2024-10-22 15:31:00|6593.1|6581.1|6593|6585|6594.9|6585|6592.8|6581.1|1
1729611080000|2024-10-22 15:31:20|6592.9|6584.9|6593.5|6585.5|6593.5|6585.5|6592.5|6584.5|1
1729611090000|2024-10-22 15:31:30|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|0
1729611100000|2024-10-22 15:31:40|6593.4|6587.4|6595.2|6589.2|6595.2|6589.2|6593.4|6587.4|2
1729611110000|2024-10-22 15:31:50|6599.6|6591.6|6598|6590|6599.6|6591.6|6598|6590|3
1729611120000|2024-10-22 15:32:00|6598.4|6590.4|6600|6588|6600.1|6591.9|6596.8|6587.4|11
1729611130000|2024-10-22 15:32:10|6598.6|6586.6|6596.9|6588.9|6599|6589.1|6596.9|6586.6|0
1729611140000|2024-10-22 15:32:20|6596.7|6588.7|6599.4|6587.4|6599.7|6588.7|6596.7|6587.4|9
1729611150000|2024-10-22 15:32:30|6600.9|6588.9|6601.1|6589.1|6601.1|6589.1|6600.9|6588.9|2
1729611160000|2024-10-22 15:32:40|6598.9|6590.9|6598.7|6590.7|6598.9|6590.9|6598.7|6590.7|0
1729611170000|2024-10-22 15:32:50|6598.9|6590.9|6599|6591|6599|6591|6598.9|6590.9|1
1729611180000|2024-10-22 15:33:00|6599.7|6591.7|6603.1|6595.1|6603.1|6596|6596.8|6590.8|4
1729611190000|2024-10-22 15:33:10|6602.7|6594.7|6602.6|6594.6|6602.7|6594.7|6602.2|6594.2|2
1729611200000|2024-10-22 15:33:20|6602.1|6594.1|6602.8|6594.8|6603.5|6594.8|6602.1|6591.5|6
1729611240000|2024-10-22 15:34:00|6600.6|6592.6|6594.2|6588.2|6602.5|6592.6|6594.2|6588.2|9
1729611250000|2024-10-22 15:34:10|6595.9|6589.9|6599.3|6587.3|6599.3|6592|6595.1|6587.3|11
1729611260000|2024-10-22 15:34:20|6593.4|6587.4|6594.9|6586.9|6595.4|6587.8|6593.4|6586.9|4
1729611270000|2024-10-22 15:34:30|6594|6588|6594.9|6586.9|6594.9|6588|6594|6586.9|0
1729611280000|2024-10-22 15:34:40|6593.8|6587.8|6594.9|6586.9|6594.9|6587.8|6593.8|6586.9|0
1729611290000|2024-10-22 15:34:50|6595.3|6587.3|6594.8|6588.8|6595.5|6588.8|6594.4|6587.3|3
1729611300000|2024-10-22 15:35:00|6594.6|6588.6|6593.3|6587.3|6596|6590|6593.3|6587.3|8
1729611310000|2024-10-22 15:35:10|6594.8|6586.8|6595.5|6589.5|6596.3|6589.5|6594.8|6586.8|7
1729611320000|2024-10-22 15:35:20|6595.1|6589.1|6599.5|6593.5|6601.5|6594.4|6595.1|6589.1|4
1729611330000|2024-10-22 15:35:30|6601.2|6593.2|6599.3|6591.3|6601.2|6594.4|6598.9|6591.3|1
1729611340000|2024-10-22 15:35:40|6599.6|6591.6|6597.8|6589.8|6601.4|6591.6|6597.4|6587.5|0
1729611350000|2024-10-22 15:35:50|6599.3|6587.3|6596.3|6588.3|6599.3|6588.4|6594.4|6587.3|0
1729611360000|2024-10-22 15:36:00|6595|6589|6595|6589|6595|6589|6595|6589|0
1729611370000|2024-10-22 15:36:10|6596.3|6588.3|6596.3|6588.3|6596.3|6588.3|6596.3|6588.3|0
1729611380000|2024-10-22 15:36:20|6594.3|6588.6|6594.6|6588.6|6594.6|6588.6|6594.3|6588.6|1
1729611390000|2024-10-22 15:36:30|6593.6|6587.6|6596.8|6590.8|6596.8|6590.8|6593.6|6587.6|29
1729611400000|2024-10-22 15:36:40|6596.7|6590.7|6598.7|6592.7|6598.7|6592.7|6596.3|6590.3|1
1729611410000|2024-10-22 15:36:50|6598.5|6592.5|6595.8|6589.8|6600.3|6592.5|6595.8|6588.3|6
1729611420000|2024-10-22 15:37:00|6596.2|6590.2|6600.3|6592.3|6601|6592.3|6591.4|6585.4|16
1729611430000|2024-10-22 15:37:10|6598.9|6590.9|6595.3|6589.3|6598.9|6590.9|6595.3|6588.4|1
1729611440000|2024-10-22 15:37:20|6595.2|6589.2|6598.4|6590.4|6598.6|6590.8|6593.3|6587.3|4
1729611450000|2024-10-22 15:37:30|6598.6|6590.6|6596.6|6590.6|6598.6|6591.6|6596.6|6590|0
1729611460000|2024-10-22 15:37:40|6595.3|6589.3|6596.5|6590.5|6596.5|6590.5|6594.4|6588.4|5
1729611470000|2024-10-22 15:37:50|6596.3|6590.3|6596.4|6590.4|6596.4|6590.4|6596.3|6590.3|1
1729611480000|2024-10-22 15:38:00|6596|6590|6595.7|6589.7|6597.2|6590|6595.7|6589.2|2
1729611490000|2024-10-22 15:38:10|6594.9|6588.9|6607.6|6599.6|6609|6599.8|6594.9|6588.9|15
1729611500000|2024-10-22 15:38:20|6607.1|6599.1|6609|6597|6609|6601.4|6606.5|6597|0
1729611510000|2024-10-22 15:38:30|6609.3|6597.3|6623|6617|6623.3|6617.3|6609.3|6597.3|8
1729611520000|2024-10-22 15:38:40|6624.3|6618.3|6636.8|6624.8|6636.8|6626.6|6624.3|6618.3|15
1729611530000|2024-10-22 15:38:50|6636.4|6624.4|6634.1|6626.1|6636.4|6626.7|6634.1|6624.4|1
1729611540000|2024-10-22 15:39:00|6633.4|6625.4|6634.6|6622.6|6634.6|6625.4|6626.5|6617.5|5
1729611550000|2024-10-22 15:39:10|6635.6|6623.6|6642.9|6630.9|6646.4|6636.3|6635.6|6623.6|11
1729611560000|2024-10-22 15:39:20|6641|6633|6649.6|6641.6|6650.4|6642.4|6639.4|6628.5|4
1729611570000|2024-10-22 15:39:30|6650|6642|6655.1|6643.1|6655.3|6644|6650|6642|6
1729611580000|2024-10-22 15:39:40|6655|6643|6656.7|6644.7|6656.7|6647.7|6654|6643|2
1729611590000|2024-10-22 15:39:50|6653.5|6641.5|6645.4|6639.4|6653.5|6643.6|6645.4|6639.4|5
1729611600000|2024-10-22 15:40:00|6643.2|6631.2|6635|6623|6643.2|6631.2|6634.8|6622.8|2
1729611610000|2024-10-22 15:40:10|6634.8|6622.8|6628.8|6616.8|6634.8|6622.8|6623|6614.6|6
1729611620000|2024-10-22 15:40:20|6625.2|6617.2|6622.9|6610.9|6625.2|6617.2|6620.1|6610.9|1
1729611630000|2024-10-22 15:40:30|6623.7|6611.7|6621|6609|6623.9|6611.9|6621|6609|1
1729611640000|2024-10-22 15:40:40|6622|6610|6622.5|6610.5|6622.5|6610.5|6620.6|6608.6|2
1729611650000|2024-10-22 15:40:50|6622.9|6610.9|6626.3|6614.3|6626.3|6614.3|6622.3|6610.9|5
1729611660000|2024-10-22 15:41:00|6626.2|6614.2|6616.8|6608.8|6626.2|6614.2|6616.8|6606.6|8
1729611670000|2024-10-22 15:41:10|6615.3|6603.3|6615.3|6603.3|6615.3|6603.3|6615.3|6603.3|0
1729611680000|2024-10-22 15:41:20|6612.9|6606.9|6620.2|6608.2|6620.2|6609.3|6612.9|6606.2|7
1729611690000|2024-10-22 15:41:30|6620.5|6608.5|6621.9|6609.9|6621.9|6609.9|6620.5|6608.5|0
1729611700000|2024-10-22 15:41:40|6623.4|6611.4|6622.8|6610.8|6624.3|6612.3|6622.8|6610.8|2
1729611710000|2024-10-22 15:41:50|6618.4|6612.4|6617.6|6611.6|6618.4|6612.4|6617.4|6611.4|0
1729611720000|2024-10-22 15:42:00|6617.3|6611.3|6617.6|6609.6|6618.6|6611.3|6617.3|6606.1|1
1729611730000|2024-10-22 15:42:10|6617.3|6609.3|6616.2|6608.2|6617.3|6609.3|6616.2|6608.2|2
1729611740000|2024-10-22 15:42:20|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|2
1729611750000|2024-10-22 15:42:30|6615.6|6607.6|6611.9|6599.9|6616|6609|6611.9|6599.9|9
1729611760000|2024-10-22 15:42:40|6612.3|6600.3|6610.4|6602.4|6612.3|6602.4|6610.4|6600.3|1
1729611770000|2024-10-22 15:42:50|6610|6602|6608.4|6602.4|6610|6602.4|6608.3|6600.3|2
1729611780000|2024-10-22 15:43:00|6608.7|6602.7|6610.2|6604.2|6611.8|6604.2|6608|6599.5|8
1729611790000|2024-10-22 15:43:10|6610.6|6604.6|6616|6604|6616|6605.7|6610.6|6602.3|1
1729611800000|2024-10-22 15:43:20|6613.1|6605.1|6615.7|6603.7|6616.2|6605.1|6613.1|6603.7|1
1729611810000|2024-10-22 15:43:30|6615.3|6603.3|6616.9|6608.9|6618|6608.9|6615|6603|1
1729611820000|2024-10-22 15:43:40|6615.8|6609.8|6617.1|6611.1|6617.8|6611.1|6615.8|6609.8|1
1729611830000|2024-10-22 15:43:50|6618.3|6606.3|6620.7|6612.7|6621.3|6613.3|6617.3|6605.3|6
1729611840000|2024-10-22 15:44:00|6621|6613|6620.7|6612.7|6621|6614.2|6619.3|6612.7|8
1729611850000|2024-10-22 15:44:10|6620.3|6612.3|6621.6|6613.6|6621.6|6614.2|6620.2|6612.3|0
1729611860000|2024-10-22 15:44:20|6621.7|6613.7|6620.9|6614.9|6622.7|6615|6620.5|6613.6|0
1729611870000|2024-10-22 15:44:30|6620.5|6614.5|6621|6615|6621|6615|6620.5|6614.5|0
1729611880000|2024-10-22 15:44:40|6620.8|6614.8|6620.7|6614.7|6620.8|6614.8|6620.5|6614.5|1
1729611890000|2024-10-22 15:44:50|6621|6615|6620.4|6614.4|6624.8|6615.4|6620.4|6612.8|2
1729611900000|2024-10-22 15:45:00|6619.8|6613.8|6624.5|6616.5|6624.5|6617.6|6617.2|6611.2|22
1729611910000|2024-10-22 15:45:10|6624|6618|6628.5|6616.5|6628.5|6618|6624|6616.4|2
1729611920000|2024-10-22 15:45:20|6628.1|6616.1|6624.4|6618.4|6628.5|6618.4|6624.4|6616.1|0
1729611930000|2024-10-22 15:45:30|6624.7|6618.7|6606.3|6598.3|6630.1|6620|6603.2|6595|12
1729611940000|2024-10-22 15:45:40|6606.7|6598.7|6635.4|6623.4|6636.7|6624.7|6606.7|6597.8|10
1729611950000|2024-10-22 15:45:50|6635.5|6627.5|6643.4|6637.4|6643.4|6637.4|6633.9|6623.9|21
1729611960000|2024-10-22 15:46:00|6643.8|6637.8|6653.7|6647.7|6655|6648.2|6643.8|6637.8|20
1729611970000|2024-10-22 15:46:10|6652.6|6646.6|6653.5|6647.5|6653.8|6647.8|6649.9|6637.9|6
1729611980000|2024-10-22 15:46:20|6655.4|6643.4|6653.1|6647.1|6655.4|6647.1|6653.1|6641.1|12
1729611990000|2024-10-22 15:46:30|6652.7|6646.7|6654.7|6646.7|6656.2|6649.7|6652.7|6646.7|13
1729612000000|2024-10-22 15:46:40|6653.3|6647.3|6652.6|6640.6|6655.2|6647.9|6651.3|6639.3|17
1729612010000|2024-10-22 15:46:50|6650.8|6638.8|6650.1|6642.1|6653.3|6642.8|6648.1|6638.8|5
1729612020000|2024-10-22 15:47:00|6651.2|6645.2|6659.1|6647.1|6661.2|6652.1|6651.2|6643|13
1729612030000|2024-10-22 15:47:10|6657.5|6649.5|6651.1|6639.1|6661|6653|6651.1|6639.1|25
1729612040000|2024-10-22 15:47:20|6651.5|6639.5|6657|6645|6660|6652|6651.5|6639.5|18
1729612050000|2024-10-22 15:47:30|6656.6|6644.6|6653.1|6641.1|6656.6|6644.6|6653.1|6641.1|14
1729612060000|2024-10-22 15:47:40|6656.7|6644.7|6673.6|6665.6|6673.8|6665.8|6654.1|6644.5|5
1729612070000|2024-10-22 15:47:50|6677.3|6671.3|6677.2|6665.2|6683.7|6675.8|6677.2|6665.2|11
1729612080000|2024-10-22 15:48:00|6681|6675|6663.3|6657.3|6684.9|6675|6663.1|6655.1|52
1729612090000|2024-10-22 15:48:10|6655.5|6649.5|6653.3|6645.3|6659.5|6653|6653.3|6645.3|13
1729612100000|2024-10-22 15:48:20|6651.8|6645.8|6646.2|6638.2|6653.9|6647.9|6643.7|6637.6|8
1729612110000|2024-10-22 15:48:30|6646.6|6638.6|6654|6646|6660.2|6651.2|6646.6|6637.5|13
1729612120000|2024-10-22 15:48:40|6657.3|6649.3|6661.7|6653.7|6661.7|6653.7|6657.3|6647.4|9
1729612130000|2024-10-22 15:48:50|6662.1|6654.1|6665.1|6659.1|6668.7|6661.5|6662.1|6654|18
1729612140000|2024-10-22 15:49:00|6664.4|6658.4|6664|6656|6667.1|6660.2|6660.7|6654.6|26
1729612150000|2024-10-22 15:49:10|6664.9|6656.9|6668.2|6660.2|6669.3|6661.3|6663|6655.7|23
1729612160000|2024-10-22 15:49:20|6667.1|6661.1|6664|6658|6668.3|6662.3|6662.8|6655.7|31
1729612170000|2024-10-22 15:49:30|6663.6|6657.6|6662.7|6656.7|6666|6660|6661.2|6655.2|16
1729612180000|2024-10-22 15:49:40|6662.8|6656.8|6664.7|6658.7|6666.9|6658.9|6662.1|6655.6|18
1729612190000|2024-10-22 15:49:50|6664.3|6658.3|6666.4|6660.4|6666.6|6660.4|6662.5|6655.9|24
1729612200000|2024-10-22 15:50:00|6666.5|6660.5|6669.2|6661.2|6669.9|6661.2|6661.7|6654.5|10
1729612210000|2024-10-22 15:50:10|6670.7|6662.7|6675.8|6669.8|6677.2|6669.8|6669.6|6661.6|7
1729612220000|2024-10-22 15:50:20|6676.9|6668.9|6672.2|6660.2|6677.6|6668.9|6671.6|6659.6|0
1729612230000|2024-10-22 15:50:30|6673.6|6661.6|6673.4|6665.4|6674.5|6665.4|6673.4|6661.5|5
1729612240000|2024-10-22 15:50:40|6672.7|6666.7|6664.1|6652.1|6673.4|6666.7|6664.1|6652.1|4
1729612250000|2024-10-22 15:50:50|6662.6|6650.6|6666.2|6654.2|6666.2|6654.2|6662.4|6650.4|0
1729612260000|2024-10-22 15:51:00|6666.3|6654.3|6663.9|6651.9|6667.9|6655.9|6660.4|6651.4|4
1729612270000|2024-10-22 15:51:10|6663|6651|6661|6649|6663|6651|6658.8|6649|2
1729612280000|2024-10-22 15:51:20|6659.8|6647.8|6655.5|6643.5|6659.8|6647.8|6655.5|6643.5|0
1729612290000|2024-10-22 15:51:30|6654.1|6642.1|6650.8|6642.8|6654.5|6644.7|6650.5|6641.1|0
1729612300000|2024-10-22 15:51:40|6651.8|6643.8|6652|6644|6655.2|6644.3|6651.8|6641.6|5
1729612310000|2024-10-22 15:51:50|6655.2|6643.2|6655.7|6643.7|6655.7|6643.7|6655.2|6643.2|1
1729612320000|2024-10-22 15:52:00|6655.9|6643.9|6655.9|6643.9|6655.9|6643.9|6655.9|6643.9|0
1729612330000|2024-10-22 15:52:10|6653.4|6645.4|6653|6645|6653.4|6645.4|6653|6645|0
1729612340000|2024-10-22 15:52:20|6655|6643|6653.6|6641.6|6655|6644.4|6650.4|6640.4|4
1729612350000|2024-10-22 15:52:30|6651.7|6643.7|6654.7|6642.7|6654.7|6643.7|6651.7|6642.7|0
1729612360000|2024-10-22 15:52:40|6655.1|6643.1|6655.1|6643.1|6655.1|6643.1|6655.1|6643.1|0
1729612380000|2024-10-22 15:53:00|6654.7|6642.7|6650.2|6642.2|6656|6645.3|6650.2|6642.2|0
1729612390000|2024-10-22 15:53:10|6651.1|6643.1|6652|6644|6652|6644|6651.1|6643.1|1
1729612400000|2024-10-22 15:53:20|6655.5|6643.5|6655.5|6643.5|6655.5|6643.5|6655.5|6643.5|1
1729612410000|2024-10-22 15:53:30|6655.8|6643.8|6654.1|6646.1|6655.8|6646.1|6654.1|6643.8|0
1729612420000|2024-10-22 15:53:40|6652|6644|6654.9|6642.9|6657.8|6646.2|6652|6642.9|1
1729612430000|2024-10-22 15:53:50|6654.7|6642.7|6650.1|6638.1|6654.7|6644.1|6650.1|6638.1|2
1729612440000|2024-10-22 15:54:00|6648.3|6640.3|6648.6|6640.6|6650.5|6640.7|6647.6|6638.1|0
1729612450000|2024-10-22 15:54:10|6651.8|6639.8|6655|6643|6655|6643|6651.8|6639.8|1
1729612460000|2024-10-22 15:54:20|6654.5|6642.5|6659|6647|6659.7|6647.7|6654.5|6642.5|0
1729612470000|2024-10-22 15:54:30|6658.5|6646.5|6665.4|6653.4|6665.6|6656|6658.5|6646.5|2
1729612480000|2024-10-22 15:54:40|6665.5|6653.5|6661|6649|6665.9|6655.5|6658.6|6646.6|9
1729612490000|2024-10-22 15:54:50|6660|6648|6659.8|6651.8|6661.3|6651.8|6659.2|6648|5
1729612500000|2024-10-22 15:55:00|6661.6|6649.6|6658.4|6646.4|6661.6|6649.6|6657.9|6645.9|1
1729612510000|2024-10-22 15:55:10|6658.1|6646.1|6658.2|6646.2|6658.2|6646.2|6658.1|6646.1|0
1729612520000|2024-10-22 15:55:20|6658.8|6646.8|6659.2|6647.2|6660.3|6648.3|6658.8|6646.8|1
1729612540000|2024-10-22 15:55:40|6659.6|6647.6|6659.6|6647.6|6659.6|6647.6|6659.6|6647.6|0
1729612550000|2024-10-22 15:55:50|6661.2|6649.2|6659.4|6647.4|6661.2|6649.2|6659.4|6647.4|0
1729612560000|2024-10-22 15:56:00|6659.3|6647.3|6658.4|6646.4|6659.3|6647.3|6658.4|6646.4|0
1729612570000|2024-10-22 15:56:10|6658.8|6646.8|6658.8|6646.8|6658.8|6646.8|6658.8|6646.8|0
1729612580000|2024-10-22 15:56:20|6659.2|6647.2|6659.2|6647.2|6659.2|6647.2|6659.2|6647.2|1
1729612590000|2024-10-22 15:56:30|6658.4|6646.4|6656.3|6648.3|6658.4|6648.3|6656.3|6646.4|0
1729612600000|2024-10-22 15:56:40|6655.9|6647.9|6655.9|6647.9|6655.9|6647.9|6655.9|6647.9|0
1729612610000|2024-10-22 15:56:50|6655.4|6647.4|6654.9|6642.9|6655.4|6647.4|6653.6|6641.6|4
1729612620000|2024-10-22 15:57:00|6653.4|6641.4|6653.4|6641.4|6654.4|6642.4|6653.4|6641.4|0
1729612630000|2024-10-22 15:57:10|6651.3|6643.3|6651.1|6643.1|6651.3|6643.3|6651.1|6643.1|0
1729612640000|2024-10-22 15:57:20|6650|6644|6650|6644|6650|6644|6650|6644|0
1729612650000|2024-10-22 15:57:30|6649.5|6643.5|6649.6|6643.6|6649.6|6643.6|6649.5|6643.5|1
1729612660000|2024-10-22 15:57:40|6650|6644|6650|6644|6650|6644|6650|6644|0
1729612670000|2024-10-22 15:57:50|6651.1|6643.1|6650|6644|6651.1|6644|6650|6643.1|1
1729612680000|2024-10-22 15:58:00|6648.9|6642.9|6648.6|6642.6|6648.9|6642.9|6648.6|6642.6|0
1729612690000|2024-10-22 15:58:10|||||||||1
1729612700000|2024-10-22 15:58:20|6649.7|6643.7|6652.4|6646.4|6652.9|6646.4|6649.7|6643.7|9
1729612710000|2024-10-22 15:58:30|6652.8|6646.8|6655.5|6649.5|6655.5|6649.5|6652.7|6646.7|5
1729612720000|2024-10-22 15:58:40|6655|6649|6658.2|6646.2|6658.2|6649|6654.6|6646|0
1729612730000|2024-10-22 15:58:50|6655.7|6647.7|6655.3|6647.3|6656.8|6647.7|6655.3|6644.8|0
1729612740000|2024-10-22 15:59:00|6655|6647|6655|6647|6656.8|6647|6655|6644.8|0
1729612750000|2024-10-22 15:59:10|6655.7|6643.7|6652.6|6646.6|6655.7|6646.6|6652.6|6643.7|0
1729612760000|2024-10-22 15:59:20|6653.3|6647.3|6658.3|6646.3|6658.3|6647.3|6653.3|6645.5|5
1729612770000|2024-10-22 15:59:30|6658.6|6646.6|6658.6|6646.6|6658.6|6646.6|6658.6|6646.6|1
1729612780000|2024-10-22 15:59:40|6659|6647|6659|6647|6659|6647|6659|6647|0
1729612790000|2024-10-22 15:59:50|6658.6|6646.6|6657.1|6645.1|6658.6|6646.6|6657.1|6645.1|0
1729612800000|2024-10-22 16:00:00|6657.5|6645.5|6655.1|6647.1|6657.5|6647.1|6655.1|6645.2|0
1729612810000|2024-10-22 16:00:10|6653.8|6645.8|6654.6|6646.6|6656.5|6646.8|6651.3|6644.5|1
1729612820000|2024-10-22 16:00:20|6654.7|6646.7|6654.7|6646.7|6654.7|6646.7|6654.7|6646.7|0
1729612830000|2024-10-22 16:00:30|6654|6646|6646.9|6640.9|6654|6646|6646.6|6639.8|4
1729612840000|2024-10-22 16:00:40|6647.2|6641.2|6648.9|6640.9|6648.9|6641.2|6647.2|6640.9|1
1729612850000|2024-10-22 16:00:50|6647.7|6641.7|6649.8|6641.8|6649.9|6641.9|6647.7|6641.7|1
1729612860000|2024-10-22 16:01:00|6648.5|6642.5|6650|6644|6650.1|6644.1|6648.5|6642.5|5
1729612870000|2024-10-22 16:01:10|6651.2|6645.2|6655.1|6643.1|6655.1|6645.2|6651.2|6643.1|2
1729612880000|2024-10-22 16:01:20|6652.5|6644.5|6652.5|6644.5|6652.5|6644.5|6652.5|6644.5|0
1729612890000|2024-10-22 16:01:30|6652.1|6644.1|6652.1|6644.1|6652.1|6644.1|6652.1|6644.1|0
1729612900000|2024-10-22 16:01:40|6651|6645|6650.7|6644.7|6651|6645|6650.7|6644.7|1
1729612910000|2024-10-22 16:01:50|6648.6|6642.6|6648.6|6642.6|6648.6|6642.6|6648.6|6642.6|0
1729612920000|2024-10-22 16:02:00|||||||||1
1729612930000|2024-10-22 16:02:10|6648.3|6642.3|6647.5|6641.5|6648.3|6642.3|6647.3|6641.3|5
1729612940000|2024-10-22 16:02:20|6648.2|6640.2|6648.2|6640.2|6648.2|6640.2|6648.2|6640.2|2
1729612950000|2024-10-22 16:02:30|6647.9|6639.9|6643.5|6637.5|6647.9|6640.6|6643.5|6636.9|1
1729612960000|2024-10-22 16:02:40|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|0
1729612970000|2024-10-22 16:02:50|6642.2|6636.2|6645.1|6637.1|6645.1|6637.1|6641.2|6635.2|4
1729612990000|2024-10-22 16:03:10|6645|6639|6645|6639|6645|6639|6645|6639|0
1729613000000|2024-10-22 16:03:20|6644.9|6638.9|6644.5|6638.5|6644.9|6638.9|6644.5|6638.5|0
1729613010000|2024-10-22 16:03:30|6644.9|6636.9|6642.1|6636.1|6644.9|6636.9|6642.1|6636.1|2
1729613020000|2024-10-22 16:03:40|6640.5|6634.5|6640.5|6634.5|6640.5|6634.5|6640.5|6634.5|0
1729613030000|2024-10-22 16:03:50|6640|6634|6643.5|6635.5|6643.5|6635.5|6640|6634|4
1729613070000|2024-10-22 16:04:30|6642.4|6634.4|6641.1|6635.1|6642.4|6635.1|6641.1|6634.4|0
1729613080000|2024-10-22 16:04:40|6641|6635|6642.2|6634.2|6642.8|6635|6639.7|6631.8|6
1729613090000|2024-10-22 16:04:50|6641.5|6635.5|6641.4|6633.4|6643|6635.5|6641.4|6633.4|0
1729613100000|2024-10-22 16:05:00|6643.5|6637.5|6643.6|6637.6|6643.6|6637.6|6643.5|6637.5|0
1729613110000|2024-10-22 16:05:10|6645.2|6637.2|6644.5|6638.5|6645.2|6638.5|6643.7|6637.2|1
1729613120000|2024-10-22 16:05:20|6644.1|6638.1|6643.2|6637.2|6644.1|6638.1|6643.2|6637.2|4
1729613130000|2024-10-22 16:05:30|6642.7|6636.7|6645.9|6637.9|6645.9|6637.9|6642.7|6636.7|7
1729613140000|2024-10-22 16:05:40|6646.2|6638.2|6646.2|6638.2|6646.2|6638.2|6646.2|6638.2|0
1729613150000|2024-10-22 16:05:50|6644.5|6638.5|6646.2|6638.2|6646.2|6639|6644.5|6638.2|2
1729613160000|2024-10-22 16:06:00|6645.7|6637.7|6644.6|6638.6|6645.7|6638.6|6644.6|6637.7|0
1729613170000|2024-10-22 16:06:10|6644.2|6638.2|6643.7|6637.7|6644.2|6638.2|6643.7|6637.7|1
1729613180000|2024-10-22 16:06:20|6643.4|6637.4|6643.7|6637.7|6643.7|6637.7|6643.4|6637.4|5
1729613190000|2024-10-22 16:06:30|6643.4|6637.4|6643.4|6637.4|6643.4|6637.4|6643.4|6637.4|1
1729613200000|2024-10-22 16:06:40|6643.6|6637.6|6644.7|6638.7|6644.7|6638.7|6643.6|6637.6|3
1729613210000|2024-10-22 16:06:50|6644.4|6638.4|6644.4|6638.4|6644.4|6638.4|6644.4|6638.4|0
1729613230000|2024-10-22 16:07:10|6644.2|6638.2|6643.1|6637.1|6644.2|6638.2|6642.9|6636.9|4
1729613240000|2024-10-22 16:07:20|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|3
1729613250000|2024-10-22 16:07:30|6642.9|6636.9|6642.9|6636.9|6642.9|6636.9|6642.1|6634.9|14
1729613260000|2024-10-22 16:07:40|6643.4|6637.4|6642.9|6636.9|6643.4|6637.4|6642.9|6636.9|0
1729613290000|2024-10-22 16:08:10|6643.3|6637.3|6644.6|6638.6|6644.6|6638.6|6643.3|6637.3|1
1729613300000|2024-10-22 16:08:20|6647.5|6641.5|6647.4|6641.4|6647.5|6641.5|6647.4|6641.4|2
1729613340000|2024-10-22 16:09:00|6647.3|6641.3|6646.9|6640.9|6647.3|6641.3|6646.9|6640.9|0
1729613350000|2024-10-22 16:09:10|6647.4|6639.4|6647.4|6639.4|6647.4|6639.4|6647.4|6639.4|2
1729613360000|2024-10-22 16:09:20|6647.9|6641.4|6644.2|6638.2|6647.9|6641.9|6644.2|6638.2|11
1729613370000|2024-10-22 16:09:30|6644.1|6638.1|6643.7|6637.7|6644.1|6638.1|6643.7|6637.7|0
1729613380000|2024-10-22 16:09:40|6643.6|6637.6|6643.2|6637.2|6643.6|6637.6|6643.2|6637.2|0
1729613390000|2024-10-22 16:09:50|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|3
1729613400000|2024-10-22 16:10:00|6646|6638|6648.7|6640.7|6648.7|6640.7|6645.8|6637.8|3
1729613420000|2024-10-22 16:10:20|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|2
1729613460000|2024-10-22 16:11:00|6647.5|6641.5|6647|6641|6647.5|6641.5|6647|6641|0
1729613470000|2024-10-22 16:11:10|6647.3|6641.3|6648.7|6640.7|6648.7|6641.3|6646.8|6640.7|1
1729613480000|2024-10-22 16:11:20|6647.1|6641.1|6647.5|6641.5|6648|6642|6647.1|6641.1|3
1729613490000|2024-10-22 16:11:30|6647.6|6641.6|6648.5|6642.5|6649.7|6642.5|6647.6|6641.6|1
1729613500000|2024-10-22 16:11:40|6649.2|6643.2|6650.5|6642.5|6650.5|6643.2|6649.2|6642.5|0
1729613520000|2024-10-22 16:12:00|6650.9|6642.9|6650|6642|6650.9|6642.9|6650|6642|0
1729613530000|2024-10-22 16:12:10|6648.9|6642.9|6648.9|6642.9|6648.9|6642.9|6648.9|6642.9|0
1729613540000|2024-10-22 16:12:20|6649.7|6643.7|6649.7|6643.7|6649.7|6643.7|6649.7|6643.7|3
1729613550000|2024-10-22 16:12:30|6650.1|6644.1|6649.6|6643.6|6650.1|6644.1|6649.6|6643.6|0
1729613560000|2024-10-22 16:12:40|6649.5|6643.5|6649.5|6643.5|6649.5|6643.5|6649.5|6643.5|1
1729613570000|2024-10-22 16:12:50|6648.7|6642.7|6647.9|6641.9|6648.7|6642.7|6647.9|6641.9|3
1729613600000|2024-10-22 16:13:20|6648.6|6642.6|6650.7|6642.7|6650.7|6643.2|6648.6|6642.4|6
1729613610000|2024-10-22 16:13:30|6652.4|6644.4|6652.4|6644.4|6652.4|6644.4|6652.4|6644.4|0
1729613620000|2024-10-22 16:13:40|6652.7|6644.7|6652.7|6644.7|6652.7|6644.7|6652.7|6644.7|0
1729613630000|2024-10-22 16:13:50|6650.9|6644.9|6650.9|6644.9|6650.9|6644.9|6650.9|6644.9|0
1729613640000|2024-10-22 16:14:00|6650.4|6644.4|6650.4|6644.4|6650.4|6644.4|6650.4|6644.4|0
1729613650000|2024-10-22 16:14:10|6650.5|6644.5|6651.2|6645.2|6651.6|6645.6|6650.5|6644.5|0
1729613660000|2024-10-22 16:14:20|6650.7|6644.7|6648.2|6642.2|6650.7|6644.7|6648.2|6641.5|5
1729613680000|2024-10-22 16:14:40|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|0
1729613690000|2024-10-22 16:14:50|6649.8|6641.8|6648.8|6642.8|6649.8|6642.8|6648.8|6641.8|4
1729613700000|2024-10-22 16:15:00|6648.5|6642.5|6648.5|6642.5|6648.5|6642.5|6648.3|6642.3|0
1729613710000|2024-10-22 16:15:10|6644.8|6638.8|6644.8|6638.8|6644.8|6638.8|6644.8|6638.8|35
1729613720000|2024-10-22 16:15:20|6642.7|6636.7|6644.3|6636.3|6647|6638.7|6638.5|6631.1|18
1729613730000|2024-10-22 16:15:30|6643.6|6637.6|6642.4|6636.4|6645.5|6637.6|6642.4|6636.2|2
1729613740000|2024-10-22 16:15:40|6641.3|6635.3|6639.6|6633.6|6641.7|6635.6|6639.6|6633.6|2
1729613750000|2024-10-22 16:15:50|6639.5|6633.5|6646.9|6634.9|6646.9|6634.9|6639.1|6630.9|1
1729613760000|2024-10-22 16:16:00|6647.3|6635.3|6647.3|6635.3|6647.3|6635.3|6647.3|6635.3|0
1729613770000|2024-10-22 16:16:10|6647.6|6635.6|6648.7|6636.7|6648.7|6636.7|6647.6|6635.6|0
1729613780000|2024-10-22 16:16:20|6645.6|6637.6|6644|6636|6646.3|6637.6|6644|6634.3|4
1729613790000|2024-10-22 16:16:30|6643.2|6635.2|6646.4|6638.4|6649.1|6638.4|6643.2|6634.2|6
1729613800000|2024-10-22 16:16:40|6648.8|6636.8|6646.4|6638.4|6649.8|6638.4|6646.4|6636.8|2
1729613810000|2024-10-22 16:16:50|6648.6|6636.6|6649.7|6637.7|6649.7|6637.7|6648.6|6636.6|0
1729613830000|2024-10-22 16:17:10|6646.6|6634.6|6647.4|6635.4|6647.4|6635.4|6646.6|6634.6|11
1729613840000|2024-10-22 16:17:20|6648.5|6636.5|6648.5|6636.5|6648.5|6636.5|6648.5|6636.5|3
1729613850000|2024-10-22 16:17:30|||||||||1
1729613860000|2024-10-22 16:17:40|6649.9|6637.9|6650|6638|6650.4|6638.4|6649.5|6637.5|1
1729613870000|2024-10-22 16:17:50|6650.2|6638.2|6649.6|6637.6|6650.5|6638.5|6649.6|6637.6|0
1729613880000|2024-10-22 16:18:00|||||||||1
1729613910000|2024-10-22 16:18:30|6649.3|6637.3|6649.1|6637.1|6649.3|6637.3|6649.1|6637.1|2
1729613920000|2024-10-22 16:18:40|6649|6637|6648.9|6636.9|6649|6637|6648.9|6636.9|0
1729613940000|2024-10-22 16:19:00|6647|6639|6647.1|6639.1|6647.1|6639.1|6647|6639|1
1729613950000|2024-10-22 16:19:10|6650.8|6638.8|6652.8|6640.8|6652.8|6640.8|6650.8|6638.8|3
1729613960000|2024-10-22 16:19:20|6650.9|6642.9|6651.6|6643.6|6651.6|6643.6|6650.9|6642.9|1
1729613970000|2024-10-22 16:19:30|6650.5|6642.5|6650.5|6642.5|6650.5|6642.5|6650.5|6642.5|1
1729613980000|2024-10-22 16:19:40|6650.4|6642.4|6650.5|6642.5|6650.5|6642.5|6650.4|6642.4|1
1729614000000|2024-10-22 16:20:00|6650.7|6642.7|6649.2|6643.2|6650.7|6643.2|6649.2|6642.4|0
1729614030000|2024-10-22 16:20:30|6648.8|6642.8|6655.1|6643.1|6655.1|6644.4|6648.4|6642.4|7
1729614040000|2024-10-22 16:20:40|6655.7|6643.7|6655.7|6643.7|6655.7|6643.7|6655.7|6643.7|0
1729614060000|2024-10-22 16:21:00|6656.1|6644.1|6656.1|6644.1|6656.1|6644.1|6656.1|6644.1|0
1729614070000|2024-10-22 16:21:10|6655.7|6643.7|6656.5|6650.5|6656.5|6650.5|6654.8|6643.7|1
1729614080000|2024-10-22 16:21:20|6654.5|6648.5|6654.4|6648.4|6654.5|6648.5|6654.4|6648.4|3
1729614090000|2024-10-22 16:21:30|6654.7|6648.7|6655.1|6647.1|6655.2|6648.9|6654.4|6647.1|11
1729614120000|2024-10-22 16:22:00|6653.8|6647.8|6653.8|6647.8|6653.8|6647.8|6653.8|6647.8|3
1729614150000|2024-10-22 16:22:30|6655.3|6649.3|6656|6650|6656.8|6650|6655.3|6648.8|3
1729614180000|2024-10-22 16:23:00|6656.5|6648.5|6656.5|6648.5|6656.5|6648.5|6656.5|6648.5|3
1729614190000|2024-10-22 16:23:10|6656.2|6648.2|6656.2|6648.2|6656.2|6648.2|6656.2|6648.2|0
1729614210000|2024-10-22 16:23:30|6654.9|6646.9|6654|6648|6654.9|6648|6654|6646.9|2
1729614220000|2024-10-22 16:23:40|6655.3|6647.3|6657.5|6649.5|6657.5|6649.5|6655.3|6647.3|1
1729614230000|2024-10-22 16:23:50|6664.7|6652.7|6663.3|6651.3|6664.7|6654.8|6660.5|6651.1|4
1729614240000|2024-10-22 16:24:00|6662.9|6650.9|6662.9|6650.9|6662.9|6650.9|6662.9|6650.9|0
1729614250000|2024-10-22 16:24:10|6660.3|6654.3|6659.2|6653.2|6660.3|6654.3|6659.2|6653.2|2
1729614260000|2024-10-22 16:24:20|||||||||1
1729614270000|2024-10-22 16:24:30|6665.2|6653.3|6660.1|6652.1|6665.2|6653.7|6659.7|6652.1|6
1729614280000|2024-10-22 16:24:40|6658.5|6652.5|6659.5|6653.5|6659.5|6653.5|6658.5|6651|0
1729614300000|2024-10-22 16:25:00|6659.1|6653.1|6658.8|6652.8|6659.1|6653.1|6658.8|6652.8|1
1729614320000|2024-10-22 16:25:20|6658.4|6652.4|6658.6|6650.6|6658.6|6652.4|6657.9|6650.5|2
1729614330000|2024-10-22 16:25:30|6658.8|6650.8|6658|6652|6662.4|6654.4|6658|6650.6|6
1729614340000|2024-10-22 16:25:40|6657.6|6651.6|6657.6|6651.6|6657.6|6651.6|6657.6|6651.6|0
1729614370000|2024-10-22 16:26:10|6658|6652|6658.1|6652.1|6658.1|6652.1|6658|6652|1
1729614380000|2024-10-22 16:26:20|6658.8|6652.8|6658.8|6652.8|6658.8|6652.8|6658.8|6652.8|0
1729614400000|2024-10-22 16:26:40|6659.1|6653.1|6659.1|6653.1|6659.1|6653.1|6659.1|6653.1|0
1729614450000|2024-10-22 16:27:30|6659.5|6653.5|6659.5|6653.5|6659.5|6653.5|6659.5|6653.5|0
1729614460000|2024-10-22 16:27:40|6659.4|6653.4|6660.5|6652.5|6660.5|6653.4|6658.6|6652.5|2
1729614470000|2024-10-22 16:27:50|6659.9|6653.9|6664|6656|6664.7|6656.7|6659.9|6653.9|3
1729614490000|2024-10-22 16:28:10||6658||6658||6658||6658|0
1729614500000|2024-10-22 16:28:20|6664.8|6656.8|6664.8|6656.8|6664.8|6656.8|6664.8|6656.8|0
1729614510000|2024-10-22 16:28:30|6664|6658|6666.4|6658.4|6666.4|6658.4|6664|6658|3
1729614520000|2024-10-22 16:28:40|6670.1|6664.1|6670.5|6664.5|6670.5|6664.5|6670.1|6664.1|0
1729614540000|2024-10-22 16:29:00|||||||||1
1729614550000|2024-10-22 16:29:10|6670.1|6664.1|6666.4|6658.4|6670.5|6664.1|6666.4|6658.4|4
1729614560000|2024-10-22 16:29:20|6665.3|6659.3|6666.9|6658.9|6666.9|6659.3|6665.3|6658.9|0
1729614570000|2024-10-22 16:29:30|6666|6660|6666.4|6658.4|6666.4|6660|6666|6658.4|0
1729614580000|2024-10-22 16:29:40|6666.5|6658.5|6666.5|6658.5|6666.5|6658.5|6666.5|6658.5|0
1729614600000|2024-10-22 16:30:00|6666.4|6660.4|6666.3|6660.3|6666.9|6660.9|6666.3|6660.3|0
1729614610000|2024-10-22 16:30:10|6665.5|6659.5|6665.4|6657.4|6665.9|6659.9|6665.4|6657.4|1
1729614620000|2024-10-22 16:30:20|6664.7|6658.7|6665|6659|6665|6659|6664.7|6658.7|0
1729614640000|2024-10-22 16:30:40|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|0
1729614650000|2024-10-22 16:30:50|6665.9|6657.9|6665.9|6659.9|6665.9|6659.9|6665|6657.9|2
1729614660000|2024-10-22 16:31:00|6667|6661|6667|6661|6667|6661|6667|6661|4
1729614670000|2024-10-22 16:31:10|6666.3|6660.3|6665.7|6657.7|6671.3|6661.5|6665.5|6657.7|4
1729614680000|2024-10-22 16:31:20|6667.9|6659.9|6670.6|6662.6|6672|6662.6|6667.9|6659.9|6
1729614690000|2024-10-22 16:31:30|6671|6663|6671|6663|6671|6663|6671|6663|0
1729614700000|2024-10-22 16:31:40|6670.7|6662.7|6670|6662|6671.7|6662.7|6670|6659.7|0
1729614750000|2024-10-22 16:32:30|6670.3|6662.3|6670.3|6662.3|6670.3|6662.3|6670.3|6662.3|0
1729614790000|2024-10-22 16:33:10|6665.7|6659.7|6667.3|6661.3|6667.3|6661.3|6665.7|6659.7|1
1729614800000|2024-10-22 16:33:20|6667.2|6661.2|6666.8|6660.8|6667.2|6661.2|6666.8|6660.8|0
1729614810000|2024-10-22 16:33:30|6667|6661|6667|6661|6667|6661|6667|6661|0
1729614820000|2024-10-22 16:33:40|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|0
1729614830000|2024-10-22 16:33:50|6667|6661|6667|6661|6667|6661|6667|6661|0
1729614840000|2024-10-22 16:34:00|6670.2|6662.2|6670.1|6664.1|6670.2|6664.1|6670.1|6662.2|3
1729614870000|2024-10-22 16:34:30|6673.6|6661.6|6673.7|6667.7|6676.8|6667.7|6673.1|6661.6|5
1729614880000|2024-10-22 16:34:40|6673|6667|6674.3|6666.3|6674.3|6667|6673|6665.6|2
1729614890000|2024-10-22 16:34:50|6674.1|6668.1|6677.6|6671.6|6677.6|6671.6|6674.1|6668.1|5
1729614900000|2024-10-22 16:35:00|6678|6672|6678.2|6672.2|6678.3|6672.3|6678|6672|1
1729614910000|2024-10-22 16:35:10|6677.8|6671.8|6678.1|6670.1|6678.1|6671.8|6677.3|6669.3|3
1729614920000|2024-10-22 16:35:20|6676.9|6670.9|6676.2|6670.2|6676.9|6670.9|6676.2|6670.2|3
1729614930000|2024-10-22 16:35:30|6676.3|6670.3|6676.5|6670.5|6676.5|6670.5|6676|6670|1
1729614960000|2024-10-22 16:36:00|6677|6671|6677|6671|6677|6671|6677|6671|1
1729614980000|2024-10-22 16:36:20|6676.2|6670.2|6681.3|6675.3|6681.4|6675.3|6676.2|6670.2|1
1729614990000|2024-10-22 16:36:30|6681.6|6675.6|6676.7|6670.7|6683.1|6675.6|6676.7|6670.6|15
1729615000000|2024-10-22 16:36:40|6676.8|6670.8|6677.2|6671.2|6677.2|6671.2|6676.3|6670.3|1
1729615010000|2024-10-22 16:36:50|6677|6671|6677.1|6669.1|6677.8|6671|6677|6669.1|2
1729615020000|2024-10-22 16:37:00|6676.2|6670.2|6674.7|6668.7|6676.2|6670.2|6674.7|6668.7|1
1729615030000|2024-10-22 16:37:10|6675.6|6669.6|6675.6|6669.6|6675.6|6669.6|6675.6|6669.6|1
1729615040000|2024-10-22 16:37:20|6676|6670|6678.4|6672.4|6679.5|6672.4|6676|6670|1
1729615070000|2024-10-22 16:37:50|6679.4|6673.4|6680.9|6672.9|6680.9|6673.4|6679.4|6672.4|0
1729615080000|2024-10-22 16:38:00|6681.3|6673.3|6681.3|6673.3|6681.3|6673.3|6681.3|6673.3|0
1729615090000|2024-10-22 16:38:10|6683.9|6675.9|6684.3|6676.3|6684.3|6676.3|6683.5|6675.5|6
1729615110000|2024-10-22 16:38:30|6685.8|6677.8|6686.6|6678.6|6686.6|6678.6|6685.8|6677.8|0
1729615120000|2024-10-22 16:38:40|6685.8|6679.8|6687.2|6679.2|6687.2|6679.8|6685.8|6678.8|0
1729615140000|2024-10-22 16:39:00|6686.7|6680.7|6688.2|6680.2|6688.2|6680.7|6686.7|6680.2|3
1729615150000|2024-10-22 16:39:10|6690.2|6684.2|6690.7|6684.7|6690.7|6684.7|6690.2|6684.2|4
1729615160000|2024-10-22 16:39:20|6690.9|6684.9|6692.9|6684.9|6693.3|6685.3|6690.9|6681|4
1729615180000|2024-10-22 16:39:40|6692|6686|6693.9|6687.9|6696.3|6687.9|6692|6684.3|1
1729615190000|2024-10-22 16:39:50|6695|6689|6694.7|6688.7|6695.8|6689.8|6694.7|6687.6|18
1729615200000|2024-10-22 16:40:00|6694|6688|6694|6688|6694|6688|6694|6688|0
1729615210000|2024-10-22 16:40:10|6696.4|6688.4|6696.9|6688.9|6697|6689|6696.4|6688.4|4
1729615230000|2024-10-22 16:40:30|6696|6688|6696|6688|6696|6688|6696|6688|0
1729615240000|2024-10-22 16:40:40|6696.4|6688.4|6696.4|6688.4|6696.4|6688.4|6696.4|6688.4|0
1729615260000|2024-10-22 16:41:00|6696.6|6688.6|6697.2|6691.2|6697.6|6691.6|6696.3|6688.6|2
1729615270000|2024-10-22 16:41:10|6698|6692|6699.6|6691.6|6699.6|6692|6698|6691.2|1
1729615280000|2024-10-22 16:41:20|6699.4|6691.4|6700.5|6692.5|6700.5|6693.9|6699.4|6691.4|4
1729615290000|2024-10-22 16:41:30|6699.9|6693.9|6699.9|6693.9|6699.9|6693.9|6699.9|6693.9|0
1729615300000|2024-10-22 16:41:40|6701.9|6695.9|6708|6702|6708|6702|6701.9|6695.9|6
1729615310000|2024-10-22 16:41:50|6709.1|6703.1|6711.2|6703.2|6713|6703.2|6709.1|6700.9|1
1729615320000|2024-10-22 16:42:00|6711.4|6703.4|6711.5|6703.5|6711.5|6703.5|6711.4|6703.4|0
1729615330000|2024-10-22 16:42:10|6712|6704|6711.4|6703.4|6712|6704|6711.4|6703.4|0
1729615340000|2024-10-22 16:42:20|6711|6703|6712|6704|6712|6704|6711|6703|1
1729615360000|2024-10-22 16:42:40|6712.1|6704.1|6713|6707|6715.4|6708.8|6712.1|6702.3|1
1729615380000|2024-10-22 16:43:00|6712.6|6706.6|6712.6|6706.6|6712.6|6706.6|6712.6|6706.6|1
1729615410000|2024-10-22 16:43:30|6713|6707|6709.6|6697.6|6713|6707|6708.2|6697.6|7
1729615420000|2024-10-22 16:43:40|6707.3|6699.3|6706.8|6694.8|6707.7|6700.2|6705.1|6694.6|2
1729615430000|2024-10-22 16:43:50|6705.8|6693.8|6701.1|6689.1|6705.8|6693.8|6700.6|6688.6|0
1729615440000|2024-10-22 16:44:00|6700|6688|6696.6|6688.6|6700|6691.1|6695.5|6688|5
1729615450000|2024-10-22 16:44:10|6696.7|6688.7|6700.6|6688.6|6701.1|6690.5|6695.4|6688.2|2
1729615460000|2024-10-22 16:44:20|6699.5|6687.5|6698.7|6686.7|6699.5|6687.5|6698.7|6686.7|1
1729615470000|2024-10-22 16:44:30|6698.6|6686.6|6697.4|6685.4|6698.6|6687.4|6695.4|6685.4|0
1729615500000|2024-10-22 16:45:00|6695.5|6687.5|6695.7|6683.7|6695.8|6687.5|6693.7|6682.8|5
1729615510000|2024-10-22 16:45:10|6696.1|6684.1|6696.1|6684.1|6696.1|6684.1|6696.1|6684.1|0
1729615520000|2024-10-22 16:45:20|6701.2|6689.2|6701.4|6689.4|6701.4|6689.4|6701.2|6689.2|1
1729615590000|2024-10-22 16:46:30|6701.7|6689.7|6702.1|6690.1|6702.1|6690.1|6701.7|6689.7|0
1729615600000|2024-10-22 16:46:40|6704.2|6692.2|6704.3|6692.3|6704.3|6692.3|6704.2|6692.2|0
1729615610000|2024-10-22 16:46:50|6703.3|6695.3|6703.3|6695.3|6703.3|6695.3|6703.3|6695.3|0
1729615620000|2024-10-22 16:47:00|6703.7|6695.7|6703.7|6695.7|6703.7|6695.7|6703.7|6695.7|0
1729615640000|2024-10-22 16:47:20|6703.5|6695.5|6703.7|6695.7|6703.7|6695.7|6703.5|6695.5|0
1729615670000|2024-10-22 16:47:50|6707.9|6695.9|6705|6697|6707.9|6697.3|6705|6695.2|2
1729615680000|2024-10-22 16:48:00|6707.4|6695.4|6709.5|6697.5|6709.5|6698.6|6706.6|6695.3|0
1729615690000|2024-10-22 16:48:10|6708.8|6696.8|6708.8|6696.8|6708.8|6696.8|6708.8|6696.8|0
1729615700000|2024-10-22 16:48:20|6712.3|6700.3|6712.2|6700.2|6712.3|6700.3|6712.2|6700.2|0
1729615720000|2024-10-22 16:48:40|6711.8|6699.8|6710.9|6698.9|6711.8|6699.8|6710.9|6698.9|1
1729615740000|2024-10-22 16:49:00|6709.7|6697.7|6706.4|6698.4|6709.7|6698.8|6706.4|6696.3|0
1729615760000|2024-10-22 16:49:20|6708.3|6696.3|6708.3|6696.3|6708.3|6696.3|6708.3|6696.3|0
1729615770000|2024-10-22 16:49:30|6706.1|6700.1|6712.3|6700.3|6712.5|6702.4|6706.1|6700.1|1
1729615780000|2024-10-22 16:49:40|6708.6|6702.6|6710.4|6702.4|6712.3|6702.6|6707.1|6698.8|1
1729615810000|2024-10-22 16:50:10|6712.6|6700.6|6713|6701|6713|6701|6712.6|6700.6|0
1729615820000|2024-10-22 16:50:20|6709.7|6701.7|6708.9|6696.9|6709.7|6701.7|6708.9|6696.9|2
1729615830000|2024-10-22 16:50:30|6708.1|6700.1|6706.2|6694.2|6708.1|6700.6|6704.7|6694.2|4
1729615840000|2024-10-22 16:50:40|6705.7|6693.7|6704.9|6696.9|6707.1|6696.9|6704.9|6693.7|0
1729615850000|2024-10-22 16:50:50|6704.4|6696.4|6702.9|6696.9|6704.4|6697.3|6702.9|6696.4|0
1729615860000|2024-10-22 16:51:00|6702.8|6696.8|6703.2|6695.2|6703.2|6696.8|6702.3|6694.3|4
1729615940000|2024-10-22 16:52:20|6700.6|6694.6|6702.2|6694.2|6702.2|6694.6|6700.6|6693.7|0
1729615960000|2024-10-22 16:52:40|6701.3|6695.3|6701.7|6695.7|6701.7|6695.7|6701.3|6695.3|0
1729615970000|2024-10-22 16:52:50|6703.1|6697.1|6697.4|6689.4|6703.7|6697.7|6695.7|6689.4|5
1729616010000|2024-10-22 16:53:30|6696.3|6690.3|6702.3|6694.3|6702.3|6694.3|6695.3|6689.3|10
1729616020000|2024-10-22 16:53:40|6702.4|6694.4|6702.2|6694.2|6702.8|6695.7|6701.7|6694.2|0
1729616030000|2024-10-22 16:53:50|6701.3|6695.3|6701.3|6695.3|6701.3|6695.3|6701.3|6695.3|0
1729616080000|2024-10-22 16:54:40|6700.6|6694.6|6700.1|6694.1|6700.6|6694.6|6700.1|6694.1|1
1729616100000|2024-10-22 16:55:00|6700.7|6694.7|6700.1|6694.1|6701.7|6695.7|6700.1|6693.7|3
1729616110000|2024-10-22 16:55:10|6698.5|6692.5|6697.9|6691.9|6698.5|6692.5|6697.9|6691.9|6
1729616120000|2024-10-22 16:55:20|6697.8|6691.8|6696.7|6690.7|6698.3|6692.3|6696.7|6690.7|5
1729616130000|2024-10-22 16:55:30|6695.6|6689.6|6697.8|6691.8|6697.8|6691.8|6693.3|6686.3|3
1729616140000|2024-10-22 16:55:40|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|1
1729616150000|2024-10-22 16:55:50|6699.2|6693.2|6699.2|6693.2|6699.2|6693.2|6699.2|6693.2|2
1729616160000|2024-10-22 16:56:00|6699|6693|6698.7|6692.7|6700.6|6693.7|6698.7|6692.6|1
1729616190000|2024-10-22 16:56:30|6698.3|6692.3|6698.4|6692.4|6698.9|6692.9|6698.3|6692.3|5
1729616200000|2024-10-22 16:56:40|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|0
1729616210000|2024-10-22 16:56:50|6696.8|6690.8|6696.2|6690.2|6697.1|6691.1|6694.9|6688.9|3
1729616230000|2024-10-22 16:57:10|6699.9|6687.9|6698.7|6690.7|6699.9|6690.7|6698.7|6687.9|4
1729616240000|2024-10-22 16:57:20|6702.4|6690.4|6698.9|6690.9|6702.5|6691.9|6698.9|6689.8|9
1729616260000|2024-10-22 16:57:40|6700.5|6688.5|6698.3|6686.3|6700.5|6688.5|6698.3|6686.3|0
1729616290000|2024-10-22 16:58:10|6698.7|6686.7|6698.7|6686.7|6698.7|6686.7|6698.7|6686.7|0
1729616300000|2024-10-22 16:58:20|6698|6690|6698|6690|6698|6690|6698|6690|0
1729616340000|2024-10-22 16:59:00|6697.7|6689.7|6695.9|6689.9|6697.7|6691|6695.9|6689.7|3
1729616350000|2024-10-22 16:59:10|6695.5|6689.5|6694.1|6686.1|6696|6689.5|6694.1|6686.1|6
1729616360000|2024-10-22 16:59:20|6692.9|6686.9|6693.5|6687.5|6693.5|6687.5|6692.9|6686.9|2
1729616370000|2024-10-22 16:59:30|6692.8|6686.8|6692.5|6686.5|6692.8|6686.8|6692.5|6686.5|2
1729616400000|2024-10-22 17:00:00|6692.4|6686.4|6694.9|6686.9|6694.9|6686.9|6691.7|6685.7|4
1729616410000|2024-10-22 17:00:10|6695.8|6687.8|6695.7|6687.7|6695.8|6687.8|6695.7|6687.7|0
1729616430000|2024-10-22 17:00:30|6697.4|6685.4|6693.6|6687.6|6697.4|6687.6|6693.6|6685.4|0
1729616450000|2024-10-22 17:00:50|6693|6687|6691.8|6683.8|6693|6687|6691.8|6683.8|2
1729616460000|2024-10-22 17:01:00|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|6690.5|6684.5|4
1729616470000|2024-10-22 17:01:10|6691.7|6685.7|6691.5|6685.5|6691.7|6685.7|6691.5|6685.5|1
1729616490000|2024-10-22 17:01:30|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|6690.7|6684.7|1
1729616500000|2024-10-22 17:01:40|6691|6685|6691|6685|6691|6685|6691|6685|1
1729616510000|2024-10-22 17:01:50|6694.8|6686.8|6695.4|6687.4|6695.4|6687.4|6694.8|6686.8|2
1729616520000|2024-10-22 17:02:00|6695.5|6687.5|6695.7|6689.7|6695.9|6689.7|6695.5|6687.5|0
1729616530000|2024-10-22 17:02:10|6696.6|6688.6|6693.4|6687.4|6696.6|6688.6|6693.4|6687.4|2
1729616540000|2024-10-22 17:02:20|6692.8|6686.8|6689.9|6683.9|6692.8|6686.8|6689.9|6683.9|1
1729616550000|2024-10-22 17:02:30|6690.3|6684.3|6689.4|6683.4|6690.3|6684.3|6689.4|6683.4|1
1729616560000|2024-10-22 17:02:40|6691.2|6685.2|6691|6683|6691.3|6685.2|6691|6683|3
1729616570000|2024-10-22 17:02:50|6691.8|6683.8|6691.3|6683.3|6692|6684.5|6690.5|6683.1|1
1729616580000|2024-10-22 17:03:00|6691.7|6683.7|6692|6684|6692|6684.8|6690.8|6683.7|0
1729616590000|2024-10-22 17:03:10|6690.8|6684.8|6690.4|6682.4|6690.8|6684.8|6689|6682.4|2
1729616600000|2024-10-22 17:03:20|6690.5|6682.5|6695.1|6687.1|6695.1|6687.1|6690.5|6682.5|0
1729616610000|2024-10-22 17:03:30|6694.4|6686.4|6693|6685|6694.4|6686.4|6692.4|6684.8|3
1729616640000|2024-10-22 17:04:00|6693.3|6685.3|6691.1|6685.1|6694.5|6685.3|6691.1|6682.5|1
1729616650000|2024-10-22 17:04:10|||||||||1
1729616660000|2024-10-22 17:04:20|6691.8|6683.8|6691.6|6683.6|6691.8|6683.8|6691.6|6683.6|1
1729616670000|2024-10-22 17:04:30|6691.9|6683.9|6690.7|6684.7|6691.9|6684.7|6690.7|6683.6|3
1729616680000|2024-10-22 17:04:40|6691.1|6685.1|6693.7|6681.7|6693.7|6685.1|6690.2|6681.7|1
1729616690000|2024-10-22 17:04:50|6692.6|6684.6|6692.6|6684.6|6692.6|6684.6|6692.6|6684.6|0
1729616710000|2024-10-22 17:05:10|6694.5|6682.5|6694.5|6682.5|6694.5|6682.5|6694.5|6682.5|0
1729616750000|2024-10-22 17:05:50|6691.9|6683.9|6692.4|6684.4|6692.4|6684.4|6691.9|6683.9|0
1729616760000|2024-10-22 17:06:00|6695|6687|6695.7|6683.7|6695.7|6687|6695|6683.7|0
1729616790000|2024-10-22 17:06:30|6690|6684|6689.6|6683.6|6690.7|6684|6689.6|6682.7|1
1729616800000|2024-10-22 17:06:40|6690.7|6682.7|6691.1|6683.1|6691.1|6683.1|6690.7|6682.7|0
1729616810000|2024-10-22 17:06:50|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|0
1729616820000|2024-10-22 17:07:00|||||||||1
1729616830000|2024-10-22 17:07:10|6689.2|6683.2|6690.7|6682.7|6690.7|6683.2|6689.2|6682.7|0
1729616840000|2024-10-22 17:07:20|6691.1|6683.1|6690.1|6684.1|6691.1|6684.1|6690.1|6683.1|3
1729616850000|2024-10-22 17:07:30|6690.7|6684.7|6691.3|6683.3|6693.3|6684.7|6689.8|6681.3|5
1729616860000|2024-10-22 17:07:40|6694.6|6686.6|6694.6|6686.6|6694.6|6686.6|6694.6|6686.6|0
1729616870000|2024-10-22 17:07:50|6695.5|6689.5|6696.3|6690.3|6696.6|6690.3|6695.5|6688.6|2
1729616880000|2024-10-22 17:08:00|6695.6|6689.6|6695.6|6689.6|6695.6|6689.6|6695.6|6689.6|0
1729616920000|2024-10-22 17:08:40|6695.8|6689.8|6703.8|6697.8|6703.8|6697.8|6695.8|6689.8|2
1729616940000|2024-10-22 17:09:00|6703.4|6697.4|6703.4|6697.4|6703.4|6697.4|6703.4|6697.4|0
1729616950000|2024-10-22 17:09:10|6703.5|6697.5|6703.5|6697.5|6703.5|6697.5|6703.5|6697.5|0
1729616970000|2024-10-22 17:09:30|6703.8|6697.8|6702.4|6696.4|6703.9|6697.9|6702.4|6696.4|3
1729616980000|2024-10-22 17:09:40|6700.7|6692.7|6699.7|6691.7|6701.5|6692.7|6699.7|6689.5|1
1729616990000|2024-10-22 17:09:50|6701|6689|6698|6690|6701|6690|6698|6689|1
1729617000000|2024-10-22 17:10:00|6697.6|6689.6|6697.6|6689.6|6697.6|6689.6|6697.6|6689.6|0
1729617010000|2024-10-22 17:10:10|6696.8|6690.8|6698|6690|6698|6691.1|6696.8|6690|0
1729617030000|2024-10-22 17:10:30|6698.4|6690.4|6698.4|6690.4|6698.4|6690.4|6698.4|6690.4|0
1729617040000|2024-10-22 17:10:40|6698.3|6690.3|6698.3|6690.3|6698.3|6690.3|6698.3|6690.3|0
1729617050000|2024-10-22 17:10:50|||||||||2
1729617080000|2024-10-22 17:11:20|6703.5|6691.5|6703.5|6691.5|6703.5|6691.5|6703.5|6691.5|1
1729617090000|2024-10-22 17:11:30|6702.7|6694.7|6702.7|6694.7|6702.7|6694.7|6702.7|6694.7|0
1729617100000|2024-10-22 17:11:40|6702.6|6694.6|6701.9|6693.9|6702.6|6694.6|6701.9|6693.9|0
1729617120000|2024-10-22 17:12:00|6702.2|6694.2|6702.2|6694.2|6702.2|6694.2|6702.2|6694.2|0
1729617130000|2024-10-22 17:12:10|6701.4|6695.4|6701.4|6695.4|6701.4|6695.4|6701.4|6695.4|0
1729617240000|2024-10-22 17:14:00|6699.9|6693.9|6699.4|6693.4|6699.9|6693.9|6699.4|6693.4|1
1729617260000|2024-10-22 17:14:20|6700.1|6694.1|6699.6|6693.6|6700.1|6694.1|6699.6|6693.6|2
1729617270000|2024-10-22 17:14:30|6699.5|6693.5|6699.5|6693.5|6699.5|6693.5|6699.5|6693.5|0
1729617280000|2024-10-22 17:14:40|6698.1|6692.1|6698.8|6690.8|6698.8|6692.1|6698.1|6690.8|3
1729617300000|2024-10-22 17:15:00|6699.2|6691.2|6699.2|6691.2|6699.2|6691.2|6699.2|6691.2|0
1729617330000|2024-10-22 17:15:30|6698.3|6692.3|6699.3|6693.3|6700.7|6694.2|6698.3|6692.3|1
1729617340000|2024-10-22 17:15:40|6699.7|6693.7|6699.8|6693.8|6699.8|6693.8|6699.7|6693.7|0
1729617450000|2024-10-22 17:17:30|6700.2|6694.2|6700.2|6694.2|6700.2|6694.2|6700.2|6694.2|0
1729617460000|2024-10-22 17:17:40|6701.4|6689.4|6699.5|6691.5|6701.4|6692.2|6698.9|6689.4|3
1729617480000|2024-10-22 17:18:00|6699.2|6691.2|6699.2|6691.2|6699.2|6691.2|6699.2|6691.2|0
1729617490000|2024-10-22 17:18:10|6698.7|6690.7|6699|6691|6699|6691|6698.7|6690.7|1
1729617500000|2024-10-22 17:18:20|6699.2|6691.2|6699.9|6691.9|6699.9|6691.9|6699.2|6691.2|0
1729617510000|2024-10-22 17:18:30|6699.5|6691.5|6699.5|6691.5|6700|6692|6699.5|6691.5|0
1729617540000|2024-10-22 17:19:00|6700.7|6692.7|6700.7|6692.7|6700.7|6692.7|6700.7|6692.7|0
1729617550000|2024-10-22 17:19:10|6700.4|6692.4|6700.4|6692.4|6700.7|6692.7|6700.4|6692.4|0
1729617560000|2024-10-22 17:19:20|6701.4|6689.4|6702.4|6696.4|6702.5|6696.4|6698.5|6689.4|7
1729617570000|2024-10-22 17:19:30|6702|6696|6701.7|6693.7|6702|6696|6701.7|6693.7|5
1729617580000|2024-10-22 17:19:40|6700.6|6692.6|6700.6|6692.6|6700.6|6692.6|6700.6|6692.6|0
1729617590000|2024-10-22 17:19:50|6703.6|6691.6|6700.8|6692.8|6703.6|6693.8|6699.8|6691.6|2
1729617600000|2024-10-22 17:20:00|6701.3|6693.3|6700.5|6694.5|6701.3|6694.5|6700.5|6693.3|0
1729617610000|2024-10-22 17:20:10|6700.7|6694.7|6702.7|6696.7|6704|6698|6700.7|6694.7|2
1729617630000|2024-10-22 17:20:30|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|0
1729617650000|2024-10-22 17:20:50|||||||||1
1729617660000|2024-10-22 17:21:00|||||||||1
1729617680000|2024-10-22 17:21:20|6700.7|6694.7|6700.7|6694.7|6701.9|6695|6700.7|6693.9|2
1729617690000|2024-10-22 17:21:30|6700.6|6694.6|6703.2|6695.2|6703.2|6696.4|6700.6|6694|0
1729617700000|2024-10-22 17:21:40|6702.4|6696.4|6702.4|6696.4|6702.4|6696.4|6702.4|6696.4|0
1729617710000|2024-10-22 17:21:50|6702.2|6696.2|6702.2|6696.2|6702.2|6696.2|6702.2|6696.2|0
1729617720000|2024-10-22 17:22:00|6702.4|6696.4|6702.4|6696.4|6702.4|6696.4|6702.4|6696.4|0
1729617730000|2024-10-22 17:22:10|6702.1|6696.1|6704.5|6698.5|6705.7|6699.2|6702.1|6695.2|15
1729617740000|2024-10-22 17:22:20|6704.4|6698.4|6703.7|6691.7|6707|6698.5|6701.4|6691.7|3
1729617750000|2024-10-22 17:22:30|6704.4|6692.4|6704.4|6692.4|6704.4|6692.4|6704.4|6692.4|0
1729617760000|2024-10-22 17:22:40|6704.8|6692.8|6703.6|6695.6|6706|6695.6|6703.6|6692.8|0
1729617770000|2024-10-22 17:22:50|6705.9|6693.9|6705|6697|6705.9|6698.2|6704.2|6693.9|0
1729617780000|2024-10-22 17:23:00|6704.8|6696.8|6704.8|6696.8|6704.8|6696.8|6704.8|6696.8|0
1729617800000|2024-10-22 17:23:20|6704.9|6696.9|6705.6|6699.6|6707.3|6700.4|6704.9|6696.9|1
1729617810000|2024-10-22 17:23:30|6705.3|6699.3|6707.9|6701.9|6707.9|6701.9|6705.3|6699.1|0
1729617830000|2024-10-22 17:23:50|6707.8|6699.8|6706.1|6700.1|6707.8|6700.1|6706.1|6699.8|0
1729617840000|2024-10-22 17:24:00|6706.3|6700.3|6706.1|6700.1|6706.3|6700.3|6706.1|6700.1|0
1729617860000|2024-10-22 17:24:20|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|6706.3|6700.3|0
1729617870000|2024-10-22 17:24:30|6708.4|6702.4|6708.7|6702.7|6713.8|6706.2|6708.4|6700.5|7
1729617880000|2024-10-22 17:24:40|6708.2|6702.2|6708.5|6696.5|6708.7|6702.2|6707.8|6696.5|1
1729617890000|2024-10-22 17:24:50|6708.3|6696.3|6708.3|6696.3|6708.3|6696.3|6708.3|6696.3|0
1729617900000|2024-10-22 17:25:00|6709.4|6697.4|6708.4|6700.4|6710.5|6700.4|6708.4|6697.4|1
1729617910000|2024-10-22 17:25:10|6708.9|6700.9|6709.7|6703.7|6710.2|6703.7|6708.9|6700.9|0
1729617920000|2024-10-22 17:25:20|6709.4|6701.4|6710.5|6702.5|6710.9|6702.5|6709.4|6698.9|2
1729617930000|2024-10-22 17:25:30|6710.9|6702.9|6710.9|6702.9|6710.9|6702.9|6710.9|6702.9|0
1729617940000|2024-10-22 17:25:40|6710.5|6702.5|6710.5|6702.5|6710.5|6702.5|6710.5|6702.5|0
1729617950000|2024-10-22 17:25:50|6709.7|6703.7|6709.7|6703.7|6709.7|6703.7|6709.7|6703.7|0
1729617960000|2024-10-22 17:26:00|6710|6704|6711.3|6703.3|6711.3|6704|6710|6703.3|1
1729617970000|2024-10-22 17:26:10|6711.4|6703.4|6711.4|6703.4|6711.4|6703.4|6711.4|6703.4|0
1729617980000|2024-10-22 17:26:20|6710.8|6704.8|6715.4|6709.4|6715.4|6709.4|6710.8|6704.8|3
1729617990000|2024-10-22 17:26:30|6715|6709|6714.3|6708.3|6715|6709|6714.3|6708.3|1
1729618000000|2024-10-22 17:26:40|6714.8|6708.8|6715.3|6709.3|6715.3|6709.3|6714.8|6708.8|1
1729618020000|2024-10-22 17:27:00|6714.9|6708.9|6717.4|6711.4|6718.1|6711.4|6714.4|6708.4|5
1729618030000|2024-10-22 17:27:10|6717.5|6711.5|6716.1|6710.1|6717.5|6711.5|6716.1|6710.1|2
1729618050000|2024-10-22 17:27:30|6715.4|6709.4|6717.1|6711.1|6717.1|6711.1|6715.4|6709.4|1
1729618060000|2024-10-22 17:27:40|6716.7|6710.7|6716.7|6710.7|6716.7|6710.7|6716.7|6710.7|0
1729618070000|2024-10-22 17:27:50|6717.4|6711.4|6721.3|6715.3|6721.3|6715.3|6717.4|6711.4|17
1729618080000|2024-10-22 17:28:00|6722.1|6714.1|6722.1|6714.1|6722.1|6714.1|6722.1|6714.1|0
1729618090000|2024-10-22 17:28:10|6721|6713|6720.2|6714.2|6721|6714.2|6720.2|6713|1
1729618100000|2024-10-22 17:28:20|6720.7|6712.7|6720.7|6712.7|6720.7|6712.7|6720.7|6712.7|1
1729618110000|2024-10-22 17:28:30|6721.4|6713.4|6720.8|6712.8|6721.4|6714.3|6720.3|6712.8|2
1729618120000|2024-10-22 17:28:40|6720.9|6712.9|6719.4|6711.4|6720.9|6712.9|6718.5|6711.4|2
1729618130000|2024-10-22 17:28:50|6718.3|6712.3|6719.9|6711.9|6720.4|6712.4|6718|6711.1|0
1729618140000|2024-10-22 17:29:00|6721.8|6709.8|6719.9|6711.9|6721.8|6711.9|6719.9|6709.8|0
1729618150000|2024-10-22 17:29:10|6720.4|6712.4|6714.6|6708.6|6721.4|6713.3|6714.6|6708.6|2
1729618160000|2024-10-22 17:29:20|6713.6|6707.6|6712.9|6706.9|6713.6|6707.6|6712.9|6706.9|0
1729618170000|2024-10-22 17:29:30|6713.3|6707.3|6714.8|6706.8|6714.8|6707.9|6713.3|6706.8|2
1729618180000|2024-10-22 17:29:40|6713.9|6707.9|6712.1|6706.1|6713.9|6707.9|6712.1|6706.1|0
1729618190000|2024-10-22 17:29:50|6712.3|6706.3|6716.9|6708.9|6717.5|6709.5|6712.3|6706.3|4
1729673110000|2024-10-23 08:45:10|6609.1|6597.1|6626.3|6614.3|6626.3|6614.3|6604.7|6593.1|8
1729673120000|2024-10-23 08:45:20|6626.2|6614.2|6628|6616|6628|6616|6626.2|6614.2|0
1729673130000|2024-10-23 08:45:30|6628.2|6616.2|6644.2|6632.2|6644.4|6632.4|6628.2|6616.2|6
1729673140000|2024-10-23 08:45:40|6646.8|6634.8|6647.2|6635.2|6647.3|6635.3|6646.7|6634.7|3
1729673150000|2024-10-23 08:45:50|6647.1|6635.1|6650.6|6638.6|6650.6|6638.6|6647.1|6635.1|1
1729673160000|2024-10-23 08:46:00|6650.7|6638.7|6667.6|6655.6|6667.6|6655.6|6650.6|6638.6|8
1729673170000|2024-10-23 08:46:10|6667.9|6655.9|6662.8|6650.8|6672.6|6660.6|6656.5|6644.5|16
1729673180000|2024-10-23 08:46:20|6662.9|6650.9|6649.2|6637.2|6663.8|6651.8|6649.2|6637.2|2
1729673190000|2024-10-23 08:46:30|6646.8|6634.8|6646.8|6634.8|6646.8|6634.8|6646.8|6634.8|0
1729673200000|2024-10-23 08:46:40|6647.4|6635.4|6649.3|6637.3|6649.3|6637.3|6647.4|6635.4|0
1729673210000|2024-10-23 08:46:50|6648.9|6636.9|6659.1|6647.1|6659.1|6647.1|6648.9|6636.9|3
1729673220000|2024-10-23 08:47:00|6657.3|6645.3|6665.2|6653.2|6668.9|6656.9|6657.3|6645.3|0
1729673230000|2024-10-23 08:47:10|6664.8|6652.8|6666.5|6654.5|6666.5|6654.5|6664.8|6652.8|0
1729673240000|2024-10-23 08:47:20|6666.8|6654.8|6665.4|6653.4|6667.9|6655.9|6665.4|6653.4|0
1729673250000|2024-10-23 08:47:30|6664.3|6652.3|6665.3|6653.3|6665.3|6653.3|6664.3|6652.3|1
1729673260000|2024-10-23 08:47:40|6666.7|6654.7|6666.6|6654.6|6666.7|6654.7|6666.6|6654.6|0
1729673270000|2024-10-23 08:47:50|6663.9|6651.9|6663.9|6651.9|6663.9|6651.9|6663.9|6651.9|0
1729673280000|2024-10-23 08:48:00|6662.8|6650.8|6657.8|6645.8|6663|6651|6656.2|6644.2|1
1729673290000|2024-10-23 08:48:10|6657.4|6645.4|6657.4|6645.4|6657.4|6645.4|6657.4|6645.4|0
1729673300000|2024-10-23 08:48:20|6657.6|6645.6|6659.4|6647.4|6659.4|6647.4|6657.6|6645.6|0
1729673310000|2024-10-23 08:48:30|6659.8|6647.8|6660.1|6648.1|6660.9|6648.9|6659.8|6647.8|1
1729673320000|2024-10-23 08:48:40|6660.7|6648.7|6660.5|6648.5|6661|6649|6660.5|6648.5|0
1729673330000|2024-10-23 08:48:50|6661.4|6649.4|6661.4|6649.4|6661.4|6649.4|6661.4|6649.4|0
1729673340000|2024-10-23 08:49:00|6660.2|6648.2|6660.2|6648.2|6660.2|6648.2|6660.2|6648.2|0
1729673350000|2024-10-23 08:49:10|6660.5|6648.5|6659.5|6647.5|6660.5|6648.5|6659.5|6647.5|0
1729673370000|2024-10-23 08:49:30|6659.3|6647.3|6658.9|6646.9|6659.3|6647.3|6658.9|6646.9|0
1729673380000|2024-10-23 08:49:40|6660.2|6648.2|6660.2|6648.2|6660.2|6648.2|6660.2|6648.2|1
1729673400000|2024-10-23 08:50:00|6659.8|6647.8|6656.9|6644.9|6660.7|6648.7|6656.9|6644.9|0
1729673430000|2024-10-23 08:50:30|6657.3|6645.3|6657.3|6645.3|6657.3|6645.3|6657.3|6645.3|0
1729673460000|2024-10-23 08:51:00|6657.7|6645.7|6664|6652|6664|6652|6657.7|6645.7|2
1729673470000|2024-10-23 08:51:10|6664.8|6652.8|6665.9|6653.9|6665.9|6653.9|6664.8|6652.8|0
1729673490000|2024-10-23 08:51:30|6665.6|6653.6|6663.7|6651.7|6665.6|6653.6|6663.7|6651.7|0
1729673500000|2024-10-23 08:51:40|6662.2|6654.2|6669.2|6657.2|6669.2|6657.2|6662.2|6654.2|2
1729673510000|2024-10-23 08:51:50|6673|6661|6671.2|6659.2|6673.2|6661.2|6671.2|6659.2|1
1729673520000|2024-10-23 08:52:00|6672.2|6660.2|6673.7|6661.7|6673.7|6661.7|6672.2|6660.2|4
1729673530000|2024-10-23 08:52:10|6671.9|6663.9|6672.3|6664.3|6672.3|6664.3|6671.9|6663.9|0
1729673540000|2024-10-23 08:52:20|6679|6667|6679|6667|6679|6667|6679|6667|4
1729673550000|2024-10-23 08:52:30|6680|6668|6683.6|6671.6|6683.6|6671.6|6680|6668|1
1729673560000|2024-10-23 08:52:40|6683.5|6671.5|6683|6671|6683.5|6671.5|6682.6|6670.6|1
1729673570000|2024-10-23 08:52:50|6682.7|6670.7|6679.2|6671.2|6683.1|6671.2|6679.2|6670.6|0
1729673580000|2024-10-23 08:53:00|6683.1|6671.1|6684.3|6672.3|6684.3|6674.6|6680.5|6670.2|4
1729673590000|2024-10-23 08:53:10|6682.3|6674.3|6689.1|6677.1|6689.1|6677.5|6682.3|6674.3|2
1729673600000|2024-10-23 08:53:20|6687.7|6679.7|6689.5|6677.5|6689.5|6679.7|6687.7|6677.5|0
1729673610000|2024-10-23 08:53:30|6689.1|6677.1|6689.1|6677.1|6689.1|6677.1|6689.1|6677.1|0
1729673620000|2024-10-23 08:53:40|6689.3|6677.3|6688.2|6676.2|6689.3|6677.3|6688.2|6676.2|0
1729673630000|2024-10-23 08:53:50|||||||||1
1729673640000|2024-10-23 08:54:00|6689.2|6677.2|6694.4|6682.4|6694.4|6682.4|6689.2|6677.2|0
1729673650000|2024-10-23 08:54:10|6695.3|6683.3|6691.7|6685.7|6696.9|6686.1|6691.7|6683.2|0
1729673660000|2024-10-23 08:54:20|6689.2|6681.2|6689.2|6681.2|6689.2|6681.2|6689.2|6681.2|2
1729673670000|2024-10-23 08:54:30|6688.2|6676.2|6687.3|6675.3|6688.2|6678.1|6686.1|6675.3|1
1729673680000|2024-10-23 08:54:40|6686.9|6674.9|6684.2|6676.2|6686.9|6676.2|6684.2|6674.2|0
1729673690000|2024-10-23 08:54:50|6685.5|6673.5|6686.2|6674.2|6686.6|6676.1|6684.1|6673.5|0
1729673700000|2024-10-23 08:55:00|6683.9|6675.9|6683.1|6675.1|6687.1|6676.1|6682.7|6673.6|0
1729673710000|2024-10-23 08:55:10|6682.7|6674.7|6682.7|6674.7|6682.7|6674.7|6682.7|6674.7|0
1729673720000|2024-10-23 08:55:20|6681.4|6675.4|6680.2|6674.2|6681.4|6675.4|6680.2|6674.2|0
1729673730000|2024-10-23 08:55:30|6681.1|6669.1|6680.2|6668.2|6681.1|6669.1|6680.2|6668.2|2
1729673740000|2024-10-23 08:55:40|6680.9|6668.9|6680.9|6668.9|6680.9|6668.9|6680.9|6668.9|0
1729673750000|2024-10-23 08:55:50|6679.2|6667.2|6687.4|6675.4|6687.4|6675.4|6677.2|6667.2|5
1729673760000|2024-10-23 08:56:00|6686.6|6674.6|6688.2|6676.2|6688.2|6676.2|6686.2|6674.2|0
1729673770000|2024-10-23 08:56:10|6688.6|6676.6|6687.2|6675.2|6688.6|6676.6|6687.2|6675.2|0
1729673780000|2024-10-23 08:56:20|6684.7|6676.7|6684.7|6676.7|6684.7|6676.7|6684.7|6676.7|0
1729673800000|2024-10-23 08:56:40|6686.6|6678.6|6690.9|6678.9|6690.9|6678.9|6686.2|6676.6|3
1729673810000|2024-10-23 08:56:50|6687.7|6679.7|6687.7|6679.7|6687.7|6679.7|6687.7|6679.7|0
1729673820000|2024-10-23 08:57:00|6692.7|6680.7|6693.2|6681.2|6693.2|6682.7|6690.7|6680.6|3
1729673830000|2024-10-23 08:57:10|6690.6|6678.6|6691.6|6679.6|6691.7|6680.4|6688.1|6678.6|3
1729673840000|2024-10-23 08:57:20|6692.1|6680.1|6692.1|6680.1|6692.1|6680.1|6691.1|6679.1|0
1729673850000|2024-10-23 08:57:30|6692.4|6680.4|6686|6674|6692.4|6680.4|6686|6674|2
1729673860000|2024-10-23 08:57:40|6685.7|6673.7|6685.2|6673.2|6685.7|6673.7|6685.2|6673.2|0
1729673870000|2024-10-23 08:57:50|6686.3|6674.3|6686.3|6674.3|6686.3|6674.3|6686.3|6674.3|0
1729673880000|2024-10-23 08:58:00|6686.1|6674.1|6687.3|6675.3|6687.3|6675.3|6685.8|6673.8|0
1729673890000|2024-10-23 08:58:10|6685.8|6673.8|6685.8|6673.8|6685.8|6673.8|6685.8|6673.8|0
1729673900000|2024-10-23 08:58:20|6682.8|6674.8|6682.8|6674.8|6682.8|6674.8|6682.8|6674.8|0
1729673930000|2024-10-23 08:58:50|6680.9|6672.9|6680.9|6672.9|6682.4|6672.9|6680.9|6670.4|2
1729673940000|2024-10-23 08:59:00|6681.7|6669.7|6680.4|6668.4|6681.7|6669.7|6679.5|6667.5|0
1729673950000|2024-10-23 08:59:10|6680|6668|6680|6668|6680|6668|6680|6668|0
1729673960000|2024-10-23 08:59:20|6680.6|6668.6|6676.9|6664.9|6680.6|6668.6|6676.9|6664.9|0
1729673970000|2024-10-23 08:59:30|6676.4|6664.4|6675.6|6663.6|6676.4|6664.4|6675.6|6663.6|0
1729673980000|2024-10-23 08:59:40|6675.9|6663.9|6675.4|6663.4|6676.6|6664.6|6675.4|6663.4|0
1729674000000|2024-10-23 09:00:00|6677.4|6665.4|6672.8|6660.8|6677.4|6665.4|6672.8|6660.8|2
1729674010000|2024-10-23 09:00:10|6672.7|6660.7|6672.7|6660.7|6672.7|6660.7|6672.7|6660.7|0
1729674020000|2024-10-23 09:00:20|6672.5|6660.5|6672.9|6660.9|6672.9|6660.9|6672.5|6660.5|0
1729674060000|2024-10-23 09:01:00|6673|6661|6672.9|6660.9|6673|6661|6672.9|6660.9|0
1729674070000|2024-10-23 09:01:10|6672.6|6660.6|6671.8|6659.8|6672.6|6660.6|6671.8|6659.8|0
1729674080000|2024-10-23 09:01:20|6671.9|6659.9|6673|6661|6673|6661|6671.9|6659.9|0
1729674110000|2024-10-23 09:01:50|6673.2|6661.2|6672.1|6660.1|6673.2|6661.2|6672.1|6660.1|0
1729674120000|2024-10-23 09:02:00|6671.8|6659.8|6671.3|6659.3|6671.8|6659.8|6670.3|6658.3|0
1729674130000|2024-10-23 09:02:10|6671.1|6659.1|6671.9|6659.9|6671.9|6659.9|6670.4|6658.4|0
1729674140000|2024-10-23 09:02:20|6671.3|6659.3|6672.3|6660.3|6672.3|6660.3|6671.3|6659.3|0
1729674180000|2024-10-23 09:03:00|6673.4|6661.4|6672.9|6660.9|6673.4|6661.4|6672.9|6660.9|0
1729674190000|2024-10-23 09:03:10|6674.1|6662.1|6672.9|6660.9|6674.1|6662.1|6672.9|6660.9|0
1729674200000|2024-10-23 09:03:20|6672.8|6660.8|6673.5|6661.5|6673.5|6661.5|6672.8|6660.8|0
1729674210000|2024-10-23 09:03:30|6672.4|6660.4|6672.4|6660.4|6672.4|6660.4|6672.4|6660.4|0
1729674240000|2024-10-23 09:04:00|6671.6|6659.6|6670.8|6658.8|6671.6|6659.6|6670.8|6658.8|0
1729674260000|2024-10-23 09:04:20|6673|6661|6675|6663|6675|6663|6673|6661|0
1729674280000|2024-10-23 09:04:40|6675.4|6663.4|6675.4|6663.4|6675.4|6663.4|6675.4|6663.4|0
1729674290000|2024-10-23 09:04:50|6674.4|6666.4|6675.2|6663.2|6676|6666.4|6674|6662|1
1729674300000|2024-10-23 09:05:00|6674.2|6662.2|6674.2|6662.2|6674.2|6662.2|6674.2|6662.2|0
1729674310000|2024-10-23 09:05:10|6672.3|6664.3|6672.7|6664.7|6672.7|6664.7|6672.2|6664.2|1
1729674340000|2024-10-23 09:05:40|6672.6|6664.6|6672.6|6664.6|6672.6|6664.6|6672.6|6664.6|0
1729674350000|2024-10-23 09:05:50|6672.4|6664.4|6671.6|6663.6|6672.4|6664.4|6671.6|6663.6|0
1729674360000|2024-10-23 09:06:00|6672|6664|6673.4|6665.4|6675.1|6666.3|6672|6662.4|2
1729674370000|2024-10-23 09:06:10|6674.1|6666.1|6674.1|6666.1|6674.1|6666.1|6674.1|6666.1|0
1729674380000|2024-10-23 09:06:20|6676.6|6668.6|6676.5|6668.5|6676.6|6668.6|6676.5|6668.5|0
1729674390000|2024-10-23 09:06:30|6676.1|6668.1|6680.8|6668.8|6680.8|6670.8|6676.1|6668.1|3
1729674400000|2024-10-23 09:06:40|6678.6|6670.6|6673.5|6665.5|6678.6|6670.6|6673.5|6665.5|2
1729674410000|2024-10-23 09:06:50|6673.1|6665.1|6672.1|6664.1|6673.6|6665.6|6671|6663|2
1729674420000|2024-10-23 09:07:00|6672.4|6664.4|6671.1|6663.1|6672.4|6664.4|6671.1|6663.1|0
1729674430000|2024-10-23 09:07:10|6669.6|6663.6|6668.6|6660.6|6670.1|6663.6|6668.6|6660.6|3
1729674440000|2024-10-23 09:07:20|6668.3|6660.3|6665|6657|6668.3|6660.6|6665|6654.9|1
1729674450000|2024-10-23 09:07:30|6665.4|6657.4|6665|6657|6666.9|6657.4|6665|6654.9|0
1729674470000|2024-10-23 09:07:50|6667.1|6655.1|6667.1|6655.1|6667.1|6655.1|6667.1|6655.1|0
1729674480000|2024-10-23 09:08:00|6668.2|6656.2|6666.5|6658.5|6668.2|6658.5|6666.5|6656.2|0
1729674490000|2024-10-23 09:08:10|6666.9|6658.9|6666.9|6658.9|6666.9|6658.9|6666.9|6658.9|0
1729674500000|2024-10-23 09:08:20|6667.2|6659.2|6682.1|6674.1|6682.1|6674.1|6667.2|6659.2|5
1729674510000|2024-10-23 09:08:30|6681.9|6669.9|6680|6672|6681.9|6672.5|6680|6669.9|0
1729674520000|2024-10-23 09:08:40|6679.8|6671.8|6681.4|6675.4|6681.4|6675.4|6679.8|6671.8|0
1729674540000|2024-10-23 09:09:00|6685|6679|6692.1|6680.1|6693.6|6681.6|6685|6679|3
1729674560000|2024-10-23 09:09:20|6690.6|6682.6|6690.6|6678.6|6692.1|6682.6|6690.3|6678.3|0
1729674570000|2024-10-23 09:09:30|6691|6679|6687.6|6679.6|6691|6679.6|6687.6|6677.1|0
1729674580000|2024-10-23 09:09:40|6689.9|6677.9|6690.1|6678.1|6690.1|6678.1|6689.9|6677.9|0
1729674590000|2024-10-23 09:09:50|6691|6679|6691|6679|6691|6679|6691|6679|1
1729674600000|2024-10-23 09:10:00|6690.5|6678.5|6690.5|6678.5|6690.5|6678.5|6690.5|6678.5|0
1729674610000|2024-10-23 09:10:10|6690.9|6678.9|6691.5|6679.5|6691.5|6679.5|6689.5|6677.5|0
1729674620000|2024-10-23 09:10:20|6691.9|6679.9|6692.9|6680.9|6693|6681|6691.9|6679.9|0
1729674630000|2024-10-23 09:10:30|6692.5|6680.5|6695.4|6683.4|6695.4|6683.4|6689.6|6680.5|1
1729674640000|2024-10-23 09:10:40|6695|6683|6693.4|6681.4|6695|6683|6692.3|6680.3|0
1729674660000|2024-10-23 09:11:00|6695.2|6683.2|6697.2|6685.2|6697.2|6685.2|6694.5|6682.5|1
1729674690000|2024-10-23 09:11:30|||||||||3
1729674700000|2024-10-23 09:11:40|6697.6|6685.6|6697.6|6685.6|6697.6|6685.6|6697.6|6685.6|0
1729674710000|2024-10-23 09:11:50|6696.6|6688.6|6695.9|6689.9|6696.6|6689.9|6695.4|6688.6|2
1729674720000|2024-10-23 09:12:00|6695|6687|6693.1|6685.1|6695|6687|6693.1|6685.1|2
1729674730000|2024-10-23 09:12:10|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|1
1729674750000|2024-10-23 09:12:30|6692.5|6680.5|6688.7|6680.7|6692.5|6680.7|6688.7|6680.5|1
1729674760000|2024-10-23 09:12:40|6689|6677|6692.6|6684.6|6692.7|6684.6|6689|6677|6
1729674770000|2024-10-23 09:12:50|6691|6683|6693.1|6681.1|6693.1|6683|6691|6681.1|0
1729674780000|2024-10-23 09:13:00|6692.5|6680.5|6694.2|6682.2|6694.2|6683.4|6691.4|6680.5|1
1729674840000|2024-10-23 09:14:00|6694.7|6682.7|6694.7|6682.7|6694.7|6685.1|6693.1|6682.7|1
1729674850000|2024-10-23 09:14:10|6694|6682|6694|6682|6694|6682|6694|6682|0
1729674860000|2024-10-23 09:14:20|6693|6685|6693|6685|6693|6685|6693|6685|0
1729674870000|2024-10-23 09:14:30|6696.1|6688.1|6696.1|6688.1|6696.1|6688.1|6696.1|6688.1|1
1729674880000|2024-10-23 09:14:40|6695.3|6689.3|6695.7|6689.7|6695.7|6689.7|6695.3|6689.3|0
1729674900000|2024-10-23 09:15:00|6695.3|6689.3|6695.3|6689.3|6695.3|6689.3|6695.3|6689.3|0
1729674910000|2024-10-23 09:15:10|6695.7|6689.7|6695.7|6689.7|6696.1|6690.1|6695.6|6689.6|2
1729674930000|2024-10-23 09:15:30|6695.8|6689.8|6695.8|6689.8|6695.8|6689.8|6695.8|6689.8|2
1729674960000|2024-10-23 09:16:00|6696.2|6690.2|6695.7|6687.7|6696.6|6690.2|6695.7|6684.6|3
1729674970000|2024-10-23 09:16:10|6696.4|6688.4|6696.4|6688.4|6696.4|6688.4|6696.4|6688.4|0
1729674980000|2024-10-23 09:16:20|6695.7|6687.7|6697.9|6685.9|6697.9|6687.8|6695.4|6685.9|1
1729674990000|2024-10-23 09:16:30|6695.1|6687.1|6697.9|6685.9|6697.9|6687.1|6695.1|6685.9|0
1729675000000|2024-10-23 09:16:40|6697.3|6689.3|6697.3|6689.3|6697.3|6689.3|6697.3|6689.3|0
1729675010000|2024-10-23 09:16:50|6695.8|6689.8|6697.4|6691.4|6697.4|6691.4|6695.8|6689.8|2
1729675020000|2024-10-23 09:17:00|6697.9|6689.9|6696.4|6688.4|6698.2|6689.9|6696.4|6686.2|14
1729675030000|2024-10-23 09:17:10|6697.9|6685.9|6696.6|6684.6|6697.9|6688.1|6696.1|6684.6|0
1729675040000|2024-10-23 09:17:20|6690.7|6678.7|6692.9|6680.9|6692.9|6680.9|6690.7|6678.7|2
1729675050000|2024-10-23 09:17:30|6693.1|6681.1|6692.4|6680.4|6693.1|6681.1|6692.4|6680.4|0
1729675060000|2024-10-23 09:17:40|6692.1|6680.1|6692.1|6680.1|6692.1|6680.1|6692.1|6680.1|0
1729675090000|2024-10-23 09:18:10|6692.5|6680.5|6692.6|6680.6|6692.8|6680.8|6692.5|6680.5|0
1729675110000|2024-10-23 09:18:30|6692.2|6680.2|6692.8|6680.8|6692.8|6680.8|6692.2|6680.2|0
1729675120000|2024-10-23 09:18:40|6693.2|6681.2|6693.2|6681.2|6693.2|6681.2|6693.2|6681.2|0
1729675140000|2024-10-23 09:19:00|6692.9|6680.9|6692.6|6680.6|6692.9|6680.9|6692.6|6680.6|0
1729675150000|2024-10-23 09:19:10|6691.7|6679.7|6691.7|6679.7|6691.7|6679.7|6691.7|6679.7|0
1729675170000|2024-10-23 09:19:30|6692.3|6680.3|6693.5|6681.5|6693.5|6681.5|6692.3|6680.3|0
1729675190000|2024-10-23 09:19:50|6690.9|6682.9|6690.6|6682.6|6690.9|6682.9|6690.6|6682.6|0
1729675200000|2024-10-23 09:20:00|6693.1|6681.1|6690.9|6682.9|6693.1|6682.9|6690.9|6681.1|0
1729675210000|2024-10-23 09:20:10|6690.6|6682.6|6690.6|6682.6|6690.6|6682.6|6690.6|6682.6|0
1729675240000|2024-10-23 09:20:40|6693.1|6681.1|6693.1|6681.1|6693.1|6681.1|6693.1|6681.1|0
1729675250000|2024-10-23 09:20:50|6690.6|6682.6|6689.7|6677.7|6690.6|6682.6|6689.7|6677.7|1
1729675260000|2024-10-23 09:21:00|6690.2|6678.2|6690.7|6678.7|6690.7|6678.7|6690.2|6678.2|0
1729675270000|2024-10-23 09:21:10|6690.4|6678.4|6687.9|6675.9|6691.6|6679.6|6687.9|6675.9|1
1729675290000|2024-10-23 09:21:30|6687.6|6675.6|6687.6|6675.6|6687.6|6675.6|6687.6|6675.6|0
1729675300000|2024-10-23 09:21:40|6686.9|6674.9|6686.8|6674.8|6686.9|6674.9|6686.8|6674.8|0
1729675310000|2024-10-23 09:21:50|6686.1|6674.1|6684.3|6672.3|6686.1|6674.1|6684.3|6672.3|0
1729675320000|2024-10-23 09:22:00|6683.9|6671.9|6686|6674|6686|6674|6683.9|6671.9|0
1729675330000|2024-10-23 09:22:10|6685.3|6673.3|6693.4|6681.4|6693.4|6681.4|6685.3|6673.3|3
1729675340000|2024-10-23 09:22:20|6694.5|6682.5|6692.3|6680.3|6694.5|6682.5|6691.3|6679.3|0
1729675350000|2024-10-23 09:22:30|6691.9|6679.9|6691.8|6679.8|6691.9|6679.9|6690.5|6678.5|0
1729675360000|2024-10-23 09:22:40|6691.5|6679.5|6691.2|6679.2|6691.5|6679.5|6691.2|6679.2|0
1729675370000|2024-10-23 09:22:50|6691.4|6679.4|6696.2|6684.2|6696.3|6684.3|6691.4|6679.4|0
1729675380000|2024-10-23 09:23:00|6696.3|6684.3|6692.5|6680.5|6696.3|6684.3|6692|6680|1
1729675390000|2024-10-23 09:23:10|6692.7|6680.7|6691.7|6679.7|6692.7|6680.7|6691.5|6679.5|0
1729675400000|2024-10-23 09:23:20|6691.2|6679.2|6695|6683|6695|6683|6691.2|6679.2|2
1729675410000|2024-10-23 09:23:30|6695.9|6683.9|6695.8|6683.8|6695.9|6683.9|6695.8|6683.8|0
1729675420000|2024-10-23 09:23:40|6692.7|6680.7|6695.7|6683.7|6695.7|6683.7|6692.7|6680.7|0
1729675430000|2024-10-23 09:23:50|6695.4|6683.4|6695.4|6683.4|6695.5|6683.5|6695.4|6683.4|0
1729675440000|2024-10-23 09:24:00|6695|6683|6693.9|6681.9|6695|6683|6693|6681|0
1729675450000|2024-10-23 09:24:10|6693.8|6681.8|6693.1|6681.1|6693.8|6681.8|6693.1|6681.1|0
1729675460000|2024-10-23 09:24:20|6693|6681|6694.4|6682.4|6694.4|6682.4|6693|6681|0
1729675480000|2024-10-23 09:24:40|6694.3|6682.3|6693.6|6681.6|6694.3|6682.3|6693.6|6681.6|0
1729675510000|2024-10-23 09:25:10|6694.6|6682.6|6694.9|6682.9|6694.9|6682.9|6694.3|6682.3|0
1729675530000|2024-10-23 09:25:30|6695.1|6683.1|6697|6685|6697|6685|6695.1|6683.1|0
1729675540000|2024-10-23 09:25:40|6696.3|6684.3|6696.3|6684.3|6696.3|6684.3|6696.3|6684.3|0
1729675550000|2024-10-23 09:25:50|6695.1|6683.1|6696|6684|6697.2|6685.2|6695.1|6683.1|1
1729675560000|2024-10-23 09:26:00|6696.5|6684.5|6693|6681|6696.5|6684.5|6692.9|6680.9|0
1729675570000|2024-10-23 09:26:10|6694|6682|6694.5|6682.5|6694.5|6682.5|6694|6682|0
1729675580000|2024-10-23 09:26:20|6695.2|6683.2|6696.3|6684.3|6696.3|6684.3|6695.2|6683.2|0
1729675600000|2024-10-23 09:26:40|6697.2|6685.2|6697|6685|6697.2|6685.2|6697|6685|0
1729675610000|2024-10-23 09:26:50|6709.1|6701.1|6709.6|6701.6|6709.6|6701.6|6709.1|6701.1|1
1729675620000|2024-10-23 09:27:00|6711.8|6703.8|6719.5|6711.5|6721.4|6711.5|6711.8|6703.8|7
1729675630000|2024-10-23 09:27:10|6719.2|6711.2|6719.2|6711.2|6719.2|6711.2|6719.2|6711.2|0
1729675650000|2024-10-23 09:27:30|6718.4|6710.4|6718.4|6710.4|6718.4|6710.4|6718.4|6710.4|0
1729675660000|2024-10-23 09:27:40|6719.7|6711.7|6719.7|6711.7|6719.7|6711.7|6719.7|6711.7|5
1729675680000|2024-10-23 09:28:00|6720|6712|6719.4|6711.4|6720|6712.8|6718.8|6711.4|1
1729675690000|2024-10-23 09:28:10|6718.5|6712.5|6718.9|6712.9|6718.9|6712.9|6718.5|6712.5|0
1729675700000|2024-10-23 09:28:20|6718.5|6712.5|6719.3|6713.3|6719.3|6713.3|6718.5|6712.5|2
1729675720000|2024-10-23 09:28:40|6719.4|6713.4|6719.7|6711.7|6719.7|6713.4|6718.9|6711.7|7
1729675730000|2024-10-23 09:28:50|6720.8|6708.8|6714|6706|6720.8|6708.8|6714|6705.7|4
1729675740000|2024-10-23 09:29:00|6713.7|6705.7|6720.4|6714.4|6720.8|6714.4|6713.7|6705.7|4
1729675750000|2024-10-23 09:29:10|6723|6717|6722.2|6714.2|6723.4|6717|6722.2|6714.2|1
1729675760000|2024-10-23 09:29:20|6719.2|6713.2|6722.7|6714.7|6722.7|6715.9|6719.2|6713.2|1
1729675770000|2024-10-23 09:29:30|6725.8|6717.8|6725.6|6717.6|6726|6718|6725.6|6717.6|4
1729675780000|2024-10-23 09:29:40|6725.2|6717.2|6726.2|6714.2|6726.2|6717.2|6725.2|6714.2|1
1729675790000|2024-10-23 09:29:50|6726|6714|6726.3|6714.3|6726.3|6714.3|6726|6714|0
1729675800000|2024-10-23 09:30:00|6725.8|6713.8|6724.7|6712.7|6725.8|6713.8|6723.8|6711.8|4
1729675810000|2024-10-23 09:30:10|6722.9|6710.9|6722.8|6710.8|6724.7|6712.7|6722.2|6710.2|0
1729675820000|2024-10-23 09:30:20|6723|6711|6717.8|6711.8|6724.5|6714.3|6717.3|6710.5|1
1729675830000|2024-10-23 09:30:30|6721|6713|6722.4|6710.4|6722.4|6714.2|6720.2|6710.4|2
1729675840000|2024-10-23 09:30:40|6723.1|6711.1|6722.8|6710.8|6723.1|6711.1|6722.8|6710.8|0
1729675850000|2024-10-23 09:30:50|6721.2|6709.2|6721.2|6709.2|6721.2|6709.2|6721.2|6709.2|0
1729675860000|2024-10-23 09:31:00|6721.6|6709.6|6717.6|6709.6|6721.6|6709.6|6717.6|6707.7|0
1729675870000|2024-10-23 09:31:10|6720.8|6708.8|6719.4|6711.4|6721.2|6712.4|6719.4|6708.8|6
1729675880000|2024-10-23 09:31:20|6721.5|6709.5|6718.5|6710.5|6721.5|6710.5|6718.5|6709.5|0
1729675890000|2024-10-23 09:31:30|6719|6711|6720|6712|6721.5|6712|6718.6|6708.3|3
1729675900000|2024-10-23 09:31:40|6720.6|6708.6|6719.3|6707.3|6720.6|6709.8|6717.2|6706.9|2
1729675910000|2024-10-23 09:31:50|6717.8|6709.8|6721.7|6713.7|6722.1|6714.1|6717.8|6709.8|0
1729675920000|2024-10-23 09:32:00|6722.1|6714.1|6719.7|6707.7|6722.1|6714.1|6716.7|6707.7|3
1729675930000|2024-10-23 09:32:10|6720.1|6708.1|6719.7|6711.7|6721.4|6711.7|6719.7|6708.1|0
1729675940000|2024-10-23 09:32:20|6721.4|6709.4|6716.4|6704.4|6721.4|6711.3|6716.4|6704.4|2
1729675950000|2024-10-23 09:32:30|6717.1|6705.1|6715.7|6703.7|6718.3|6706.3|6715.7|6703.7|0
1729675960000|2024-10-23 09:32:40|6715.6|6703.6|6715.6|6703.6|6715.6|6703.6|6715.6|6703.6|0
1729675970000|2024-10-23 09:32:50|6713.8|6701.8|6715.9|6703.9|6715.9|6703.9|6712.8|6700.8|0
1729675980000|2024-10-23 09:33:00|6715.6|6703.6|6712.9|6704.9|6715.6|6704.9|6711.7|6701.2|1
1729675990000|2024-10-23 09:33:10|6712.6|6704.6|6712.6|6704.6|6712.6|6704.6|6712.6|6704.6|0
1729676000000|2024-10-23 09:33:20|6712.2|6706.2|6712.2|6706.2|6712.2|6706.2|6712.2|6706.2|0
1729676010000|2024-10-23 09:33:30|6712.9|6706.9|6712.9|6706.9|6712.9|6706.9|6712.9|6706.9|0
1729676040000|2024-10-23 09:34:00|6714.7|6708.7|6712.3|6706.3|6714.7|6708.7|6712.3|6705.2|1
1729676050000|2024-10-23 09:34:10|6713.8|6705.8|6714.2|6706.2|6714.2|6706.7|6712.3|6705.2|0
1729676060000|2024-10-23 09:34:20|6712.7|6706.7|6711.9|6703.9|6713.3|6706.7|6711.9|6703.9|0
1729676080000|2024-10-23 09:34:40|6712|6704|6710.2|6702.2|6713|6705|6709.2|6702.2|1
1729676090000|2024-10-23 09:34:50|6710.3|6702.3|6710.7|6704.7|6711.5|6704.7|6709.5|6702.3|1
1729676100000|2024-10-23 09:35:00|6713.3|6701.3|6713.8|6701.8|6715.9|6703.9|6711.3|6701.2|2
1729676110000|2024-10-23 09:35:10|6715.3|6703.3|6715.7|6703.7|6716.3|6704.3|6715.3|6703.3|0
1729676130000|2024-10-23 09:35:30|6715.3|6703.3|6711.3|6703.3|6715.7|6703.7|6711.3|6703.3|1
1729676140000|2024-10-23 09:35:40|6711.8|6703.8|6707.3|6699.3|6711.8|6704|6706|6699.3|1
1729676150000|2024-10-23 09:35:50|6708.9|6700.9|6712.4|6700.4|6712.4|6700.9|6708.9|6699.2|0
1729676160000|2024-10-23 09:36:00|6713.1|6701.1|6714.3|6702.3|6714.3|6702.3|6713.1|6701.1|0
1729676170000|2024-10-23 09:36:10|6713.5|6701.5|6711.3|6703.3|6713.5|6703.3|6711.3|6701.5|0
1729676180000|2024-10-23 09:36:20|6713.4|6701.4|6714.5|6702.5|6714.5|6702.5|6713.4|6701.4|0
1729676190000|2024-10-23 09:36:30|6714.8|6702.8|6714.7|6702.7|6714.8|6702.8|6714.7|6702.7|0
1729676200000|2024-10-23 09:36:40|6715.4|6703.4|6715.4|6703.4|6715.4|6703.4|6715.4|6703.4|0
1729676210000|2024-10-23 09:36:50|6714.3|6702.3|6714.3|6702.3|6714.9|6702.9|6714.3|6702.3|0
1729676220000|2024-10-23 09:37:00|6714.4|6702.4|6714.8|6702.8|6714.8|6702.8|6714.4|6702.4|1
1729676230000|2024-10-23 09:37:10|6714.4|6702.4|6715.5|6703.5|6715.5|6703.5|6714.4|6702.4|0
1729676240000|2024-10-23 09:37:20|6715.3|6703.3|6715|6703|6715.3|6703.3|6714.3|6702.3|0
1729676250000|2024-10-23 09:37:30|6715.9|6703.9|6715.9|6703.9|6716.2|6704.2|6715.9|6703.9|0
1729676260000|2024-10-23 09:37:40|6717.2|6705.2|6717.2|6705.2|6717.2|6705.2|6717.2|6705.2|0
1729676280000|2024-10-23 09:38:00|6717.7|6705.7|6721.3|6709.3|6721.3|6709.3|6717.7|6705.7|0
1729676290000|2024-10-23 09:38:10|6718.7|6710.7|6717.8|6709.8|6718.7|6710.7|6717.3|6709.3|2
1729676300000|2024-10-23 09:38:20|6717.3|6711.3|6717.3|6711.3|6717.3|6711.3|6717.3|6711.3|0
1729676310000|2024-10-23 09:38:30|6717.6|6711.6|6719.2|6707.2|6719.9|6711.6|6717.6|6707.2|27
1729676330000|2024-10-23 09:38:50|6719.4|6707.4|6719.1|6707.1|6719.4|6707.4|6719.1|6707.1|0
1729676340000|2024-10-23 09:39:00|6718.2|6706.2|6716.6|6708.6|6719.2|6709.3|6715.7|6706.2|0
1729676350000|2024-10-23 09:39:10|6716.7|6708.7|6716.6|6708.6|6716.7|6708.7|6716.1|6708.1|0
1729676360000|2024-10-23 09:39:20|6716.1|6708.1|6716.6|6708.6|6716.6|6708.6|6716.1|6708.1|0
1729676370000|2024-10-23 09:39:30|6716.1|6708.1|6716.6|6708.6|6716.6|6708.6|6716.1|6708.1|0
1729676380000|2024-10-23 09:39:40|6716.4|6708.4|6718.5|6706.5|6718.6|6708.4|6716.1|6706.3|0
1729676390000|2024-10-23 09:39:50|6717.1|6709.1|6718.1|6710.1|6718.6|6710.6|6717.1|6709.1|0
1729676400000|2024-10-23 09:40:00|6716.6|6708.6|6717|6705|6717|6708.6|6713.8|6704|2
1729676410000|2024-10-23 09:40:10|6716.3|6704.3|6716.3|6704.3|6716.3|6704.3|6716.3|6704.3|0
1729676420000|2024-10-23 09:40:20|6714|6706|6713.8|6705.8|6714|6706|6713.8|6705.8|0
1729676430000|2024-10-23 09:40:30|6714.5|6706.5|6717.9|6705.9|6718.4|6708.9|6714.1|6705.9|0
1729676440000|2024-10-23 09:40:40|6718.8|6706.8|6719.5|6707.5|6720.3|6711.3|6717.3|6706.8|5
1729676450000|2024-10-23 09:40:50|6720.5|6712.5|6722.6|6716.6|6723.4|6716.6|6720|6709.2|1
1729676460000|2024-10-23 09:41:00|6724.1|6712.1|6718.3|6706.3|6725.6|6714.3|6718.3|6706.3|0
1729676470000|2024-10-23 09:41:10|6719.5|6707.5|6720.7|6712.7|6722.9|6712.7|6718.3|6707.5|2
1729676480000|2024-10-23 09:41:20|6726|6720|6725.6|6717.6|6726.1|6720.1|6725.1|6717.1|5
1729676490000|2024-10-23 09:41:30|6727.1|6719.1|6722.9|6716.9|6727.1|6719.1|6722.9|6716.9|2
1729676500000|2024-10-23 09:41:40|6723|6711|6722.1|6710.1|6723.5|6711.5|6722.1|6710.1|2
1729676520000|2024-10-23 09:42:00|6721.7|6709.7|6722.6|6710.6|6722.6|6710.6|6721.7|6709.7|0
1729676530000|2024-10-23 09:42:10|6720.2|6712.2|6720.2|6712.2|6720.2|6712.2|6720.2|6712.2|0
1729676540000|2024-10-23 09:42:20|6719.5|6711.5|6716.6|6708.6|6719.5|6711.5|6716.6|6708.6|1
1729676550000|2024-10-23 09:42:30|6714.4|6706.4|6715.2|6707.2|6715.2|6707.2|6714.4|6706.4|1
1729676560000|2024-10-23 09:42:40|6715.6|6707.6|6716|6708|6718.1|6708.4|6715.6|6706.1|2
1729676570000|2024-10-23 09:42:50|6715.7|6707.7|6716|6708|6718.1|6708.1|6715.4|6706.1|0
1729676580000|2024-10-23 09:43:00|6717.4|6705.4|6713.6|6705.6|6717.4|6707.6|6713.6|6705.4|0
1729676590000|2024-10-23 09:43:10|6712.9|6706.9|6714.2|6706.2|6715.6|6706.9|6711.8|6701|1
1729676600000|2024-10-23 09:43:20|6716.1|6704.1|6715|6707|6716.1|6707|6715|6704.1|0
1729676610000|2024-10-23 09:43:30|6715.4|6707.4|6719.2|6707.2|6720.7|6708.7|6715.4|6707.2|1
1729676620000|2024-10-23 09:43:40|6720|6708|6720.4|6708.4|6720.5|6708.5|6720|6708|0
1729676640000|2024-10-23 09:44:00|6720|6708|6720|6708|6720|6708|6720|6708|0
1729676650000|2024-10-23 09:44:10|6720.3|6708.3|6719.5|6707.5|6721|6709|6719.5|6707.5|0
1729676660000|2024-10-23 09:44:20|6721.1|6709.1|6720.4|6708.4|6721.1|6709.1|6719.7|6707.7|0
1729676670000|2024-10-23 09:44:30|6721.4|6709.4|6721.4|6709.4|6721.4|6709.4|6721.4|6709.4|0
1729676680000|2024-10-23 09:44:40|6721.1|6709.1|6722.6|6710.6|6722.6|6710.6|6721.1|6709.1|0
1729676690000|2024-10-23 09:44:50|6722.7|6710.7|6723.1|6711.1|6723.1|6711.1|6722.7|6710.7|0
1729676710000|2024-10-23 09:45:10|6721.2|6713.2|6721.2|6713.2|6721.2|6713.2|6721.2|6713.2|0
1729676720000|2024-10-23 09:45:20|6723.5|6711.5|6723.5|6711.5|6723.5|6711.5|6723.5|6711.5|0
1729676740000|2024-10-23 09:45:40|6722.7|6710.7|6722.7|6710.7|6722.7|6712.9|6720.9|6710.7|0
1729676760000|2024-10-23 09:46:00|6722.4|6710.4|6720.5|6712.5|6722.4|6712.5|6720.5|6710.4|0
1729676790000|2024-10-23 09:46:30|6720.2|6712.2|6720.5|6712.5|6722.4|6712.5|6720.2|6710.4|0
1729676800000|2024-10-23 09:46:40|6720.9|6712.9|6720.9|6712.9|6720.9|6712.9|6720.9|6712.9|0
1729676820000|2024-10-23 09:47:00|6721|6713|6720.5|6714.5|6721.4|6714.5|6720.5|6713|0
1729676830000|2024-10-23 09:47:10|6720.9|6714.9|6723.7|6711.7|6723.7|6715.9|6720.9|6711.7|3
1729676840000|2024-10-23 09:47:20|6722.4|6714.4|6723.1|6715.1|6724.8|6715.1|6722.4|6712.8|0
1729676850000|2024-10-23 09:47:30|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|0
1729676860000|2024-10-23 09:47:40|6723|6717|6725.2|6713.2|6725.2|6717.5|6722.4|6713.2|2
1729676870000|2024-10-23 09:47:50|6724.9|6712.9|6726.4|6714.4|6726.4|6714.4|6724.9|6712.9|2
1729676890000|2024-10-23 09:48:10|6725.2|6713.2|6725.2|6713.2|6725.2|6713.2|6725.2|6713.2|0
1729676900000|2024-10-23 09:48:20|6725.4|6713.4|6725.7|6713.7|6725.7|6713.7|6725.4|6713.4|0
1729676910000|2024-10-23 09:48:30|6725.6|6713.6|6726.1|6714.1|6726.1|6714.1|6725.6|6713.6|0
1729676920000|2024-10-23 09:48:40|6725.7|6713.7|6725.1|6717.1|6725.7|6717.1|6725.1|6713.7|0
1729676930000|2024-10-23 09:48:50|6724.7|6716.7|6726.5|6720.5|6726.5|6720.5|6724.7|6716.7|1
1729676940000|2024-10-23 09:49:00|6725.7|6719.7|6727.7|6721.7|6727.7|6721.7|6725.7|6719.7|3
1729676960000|2024-10-23 09:49:20|6728.5|6722.5|6727.1|6719.1|6733.5|6722.9|6726.4|6716.1|7
1729676970000|2024-10-23 09:49:30|6731.1|6718.6|6728.5|6720.5|6731.1|6720.5|6728.5|6718.6|0
1729676980000|2024-10-23 09:49:40|6729.6|6721.6|6730.7|6722.7|6730.7|6722.7|6729.6|6721.6|0
1729676990000|2024-10-23 09:49:50|6733.2|6721.2|6733.2|6721.2|6733.2|6721.2|6733.2|6721.2|0
1729677000000|2024-10-23 09:50:00|6734.4|6722.4|6734.4|6722.4|6734.4|6722.4|6734.2|6722.2|0
1729677010000|2024-10-23 09:50:10|6734.5|6722.5|6734.1|6722.1|6734.5|6722.5|6734.1|6722.1|0
1729677020000|2024-10-23 09:50:20|6733.9|6721.9|6753.9|6741.9|6758.6|6746.6|6733.9|6721.9|2
1729677030000|2024-10-23 09:50:30|6755|6743|6755.4|6747.4|6756|6747.4|6750.8|6738.8|1
1729677040000|2024-10-23 09:50:40|6755.3|6747.3|6757.7|6749.7|6758.9|6749.7|6751.6|6739.6|4
1729677050000|2024-10-23 09:50:50|6757|6751|6757|6751|6757|6751|6757|6751|0
1729677060000|2024-10-23 09:51:00|6758.1|6752.1|6758.1|6752.1|6758.1|6752.1|6758.1|6752.1|0
1729677070000|2024-10-23 09:51:10|6757.4|6751.4|6759.6|6751.6|6759.6|6751.6|6757.4|6751.4|2
1729677080000|2024-10-23 09:51:20|6759.4|6751.4|6759.4|6751.4|6759.4|6751.4|6759.4|6751.4|0
1729677100000|2024-10-23 09:51:40|6759.7|6751.7|6757|6745|6762.1|6752.2|6755.6|6745|3
1729677110000|2024-10-23 09:51:50|6758.4|6746.4|6756.1|6748.1|6758.4|6748.1|6755.2|6744.5|1
1729677120000|2024-10-23 09:52:00|6755.7|6747.7|6756.6|6744.6|6757.9|6747.7|6754.2|6744.4|1
1729677130000|2024-10-23 09:52:10|6757.1|6745.1|6757.1|6745.1|6759.7|6747.7|6754.6|6745.1|0
1729677150000|2024-10-23 09:52:30|6753.5|6745.5|6729.7|6721.7|6753.5|6745.5|6729.7|6721.2|4
1729677160000|2024-10-23 09:52:40|6730.1|6722.1|6728.2|6722.2|6730.1|6723|6728.2|6722.1|0
1729677170000|2024-10-23 09:52:50|6728.1|6716.1|6728.2|6716.2|6728.2|6716.2|6727.5|6715.5|3
1729677180000|2024-10-23 09:53:00|6727.1|6715.1|6726.3|6718.3|6727.1|6718.3|6725|6715.1|0
1729677190000|2024-10-23 09:53:10|6723.7|6711.7|6725.8|6713.8|6727.4|6715.4|6723.7|6711.7|6
1729677200000|2024-10-23 09:53:20|6722.8|6710.8|6719.3|6707.3|6722.8|6710.8|6719.3|6707.3|1
1729677210000|2024-10-23 09:53:30|6720.1|6708.1|6719.9|6711.9|6721.7|6711.9|6717.7|6705.7|1
1729677220000|2024-10-23 09:53:40|6721.8|6709.8|6702.3|6690.3|6721.8|6710.9|6700.9|6688.9|1
1729677230000|2024-10-23 09:53:50|6699.1|6687.1|6691.8|6679.8|6699.1|6687.1|6691.1|6679.1|1
1729677240000|2024-10-23 09:54:00|6691.4|6679.4|6680.9|6668.9|6694.3|6682.3|6680.4|6668.4|1
1729677250000|2024-10-23 09:54:10|6681.8|6669.8|6679.3|6667.3|6682.8|6670.8|6669.8|6661.6|1
1729677260000|2024-10-23 09:54:20|6673.7|6661.7|6673.3|6661.3|6673.8|6661.8|6673.3|6661.3|1
1729677270000|2024-10-23 09:54:30|6676.7|6664.7|6683.1|6671.1|6683.4|6671.4|6676.7|6664.7|2
1729677280000|2024-10-23 09:54:40|6683.6|6671.6|6683.1|6671.1|6683.6|6671.6|6679.6|6667.6|1
1729677300000|2024-10-23 09:55:00|6682.7|6670.7|6679.7|6667.7|6682.7|6670.7|6679.6|6667.6|0
1729677310000|2024-10-23 09:55:10|6680.4|6668.4|6680.4|6668.4|6680.4|6668.4|6680.4|6668.4|0
1729677330000|2024-10-23 09:55:30|6680.3|6668.3|6680.4|6668.4|6680.4|6668.4|6679.2|6667.2|0
1729677340000|2024-10-23 09:55:40|6680.1|6668.1|6680.1|6668.1|6680.1|6668.1|6680.1|6668.1|0
1729677350000|2024-10-23 09:55:50|6681.6|6669.6|6681.6|6669.6|6681.6|6669.6|6681.6|6669.6|0
1729677360000|2024-10-23 09:56:00|6682.8|6670.8|6689.1|6677.1|6691.8|6679.8|6682.8|6670.8|2
1729677370000|2024-10-23 09:56:10|6689.6|6677.6|6691.1|6679.1|6691.1|6679.1|6689.6|6677.6|0
1729677380000|2024-10-23 09:56:20|6691.6|6679.6|6692.7|6680.7|6692.7|6680.7|6691.6|6679.6|0
1729677390000|2024-10-23 09:56:30|6698.6|6686.6|6701|6689|6701|6689|6698.6|6686.6|1
1729677400000|2024-10-23 09:56:40|6701.5|6689.5|6700.6|6688.6|6702.2|6690.2|6700.6|6688.6|1
1729677430000|2024-10-23 09:57:10|6702.8|6690.8|6705.6|6693.6|6706.3|6694.3|6702.8|6690.8|0
1729677440000|2024-10-23 09:57:20|6707.3|6695.3|6707.3|6695.3|6707.3|6695.3|6707.3|6695.3|1
1729677450000|2024-10-23 09:57:30|6706.6|6694.6|6705.6|6693.6|6706.6|6694.6|6705.6|6693.6|2
1729677470000|2024-10-23 09:57:50|6705.8|6693.8|6709.8|6697.8|6709.8|6697.8|6705.8|6693.8|1
1729677480000|2024-10-23 09:58:00|6711.1|6699.1|6711.1|6699.1|6711.1|6699.1|6710.6|6698.6|0
1729677490000|2024-10-23 09:58:10|6708.3|6696.3|6711.1|6699.1|6711.1|6699.1|6708.3|6696.3|0
1729677500000|2024-10-23 09:58:20|6710.6|6698.6|6711.3|6699.3|6711.3|6699.3|6710.6|6698.6|0
1729677510000|2024-10-23 09:58:30|6710.6|6698.6|6710.6|6698.6|6710.6|6698.6|6710.6|6698.6|0
1729677520000|2024-10-23 09:58:40|6709.1|6697.1|6709.1|6697.1|6709.1|6697.1|6709.1|6697.1|0
1729677540000|2024-10-23 09:59:00|6708.1|6696.1|6708.1|6696.1|6708.1|6696.1|6708.1|6696.1|0
1729677590000|2024-10-23 09:59:50|6707.9|6695.9|6707.9|6695.9|6707.9|6695.9|6707.9|6695.9|0
1729677600000|2024-10-23 10:00:00|6704.2|6692.2|6705.7|6693.7|6706.3|6694.3|6702.9|6690.9|2
1729677610000|2024-10-23 10:00:10|6705.6|6693.6|6706.7|6694.7|6707.2|6695.2|6705.6|6693.6|0
1729677620000|2024-10-23 10:00:20|6705.5|6693.5|6695.7|6683.7|6705.5|6693.5|6693.9|6681.9|1
1729677640000|2024-10-23 10:00:40|6695.3|6683.3|6695.2|6683.2|6695.3|6683.3|6694.2|6682.2|0
1729677650000|2024-10-23 10:00:50|6695.4|6683.4|6697.2|6685.2|6698.8|6686.8|6695.4|6683.4|1
1729677660000|2024-10-23 10:01:00|6696.4|6684.4|6695.8|6683.8|6696.9|6684.9|6694.9|6682.9|0
1729677670000|2024-10-23 10:01:10|6696.2|6684.2|6696.2|6684.2|6696.2|6684.2|6696.2|6684.2|0
1729677690000|2024-10-23 10:01:30|6695.8|6683.8|6691.4|6679.4|6695.8|6683.8|6691.4|6679.4|1
1729677700000|2024-10-23 10:01:40|6690.2|6678.2|6689.5|6677.5|6690.2|6678.2|6689.2|6677.2|0
1729677720000|2024-10-23 10:02:00|6689.7|6677.7|6691.5|6679.5|6691.5|6679.5|6689.7|6677.7|0
1729677730000|2024-10-23 10:02:10|6690.7|6678.7|6690.7|6678.7|6690.8|6678.8|6690.2|6678.2|0
1729677740000|2024-10-23 10:02:20|6687.8|6675.8|6689.1|6677.1|6689.5|6677.5|6687.8|6675.8|0
1729677750000|2024-10-23 10:02:30|6687.7|6675.7|6691.7|6683.7|6693.5|6683.7|6687.7|6675.7|1
1729677760000|2024-10-23 10:02:40|6691.3|6683.3|6691.3|6683.3|6691.3|6683.3|6691.3|6683.3|0
1729677770000|2024-10-23 10:02:50|6694.6|6686.6|6692.3|6686.3|6694.6|6686.6|6692.3|6686.3|1
1729677780000|2024-10-23 10:03:00|6689.3|6683.3|6692.3|6680.3|6692.3|6684.8|6689|6677|2
1729677790000|2024-10-23 10:03:10|6690.7|6678.7|6690.7|6678.7|6690.7|6678.7|6690.7|6678.7|0
1729677810000|2024-10-23 10:03:30|6691.4|6679.4|6691.4|6679.4|6691.4|6679.4|6691.4|6679.4|0
1729677830000|2024-10-23 10:03:50|6692|6680|6692|6680|6692|6680|6692|6680|0
1729677840000|2024-10-23 10:04:00|6693.6|6681.6|6694.5|6682.5|6694.5|6682.5|6693.6|6681.6|0
1729677850000|2024-10-23 10:04:10|6693.8|6681.8|6693.8|6681.8|6693.8|6681.8|6693.8|6681.8|0
1729677860000|2024-10-23 10:04:20|6699.7|6687.7|6698|6686|6699.7|6687.7|6696.9|6684.9|1
1729677870000|2024-10-23 10:04:30|6696.2|6684.2|6694.5|6682.5|6696.2|6684.2|6693.4|6681.4|0
1729677880000|2024-10-23 10:04:40|6693.8|6681.8|6693.8|6681.8|6693.8|6681.8|6693.8|6681.8|0
1729677900000|2024-10-23 10:05:00|6694.9|6682.9|6694.9|6682.9|6694.9|6682.9|6694.9|6682.9|0
1729677910000|2024-10-23 10:05:10|6695|6683|6695.2|6683.2|6695.2|6683.2|6695|6683|0
1729677920000|2024-10-23 10:05:20|6696.5|6684.5|6693.7|6685.7|6696.5|6685.7|6693.7|6682.7|1
1729677930000|2024-10-23 10:05:30|6695.5|6687.5|6691.2|6683.2|6697.7|6687.5|6691.2|6683.2|1
1729677940000|2024-10-23 10:05:40|6693.7|6681.7|6693.2|6681.2|6693.7|6681.7|6693.2|6681.2|0
1729677950000|2024-10-23 10:05:50|6688.4|6676.4|6687.1|6679.1|6688.9|6679.1|6686.5|6676.4|2
1729677960000|2024-10-23 10:06:00|6687.9|6679.9|6687.9|6679.9|6687.9|6679.9|6687.9|6679.9|0
1729678000000|2024-10-23 10:06:40|6687.1|6681.1|6692|6684|6692|6684|6687.1|6681.1|1
1729678010000|2024-10-23 10:06:50|6690.4|6682.4|6695|6683|6695|6684.8|6690.4|6682.4|0
1729678020000|2024-10-23 10:07:00|6694.1|6682.1|6691.6|6679.6|6694.9|6682.9|6691.6|6679.6|0
1729678030000|2024-10-23 10:07:10|6690.6|6678.6|6684.8|6672.8|6690.6|6678.6|6684.4|6672.4|0
1729678040000|2024-10-23 10:07:20|6688.3|6676.3|6689.3|6677.3|6689.5|6677.5|6687.3|6675.3|0
1729678050000|2024-10-23 10:07:30|6691.3|6679.3|6692.8|6680.8|6693.8|6681.8|6690|6678|3
1729678060000|2024-10-23 10:07:40|6692.3|6680.3|6692.3|6680.3|6692.3|6680.3|6692.3|6680.3|0
1729678070000|2024-10-23 10:07:50|6694|6682|6693.7|6681.7|6694.9|6682.9|6693.7|6681.7|10
1729678080000|2024-10-23 10:08:00|6695.6|6683.6|6695.7|6683.7|6696.1|6684.1|6694.5|6682.5|0
1729678090000|2024-10-23 10:08:10|6695|6683|6695|6683|6695|6683|6695|6683|0
1729678100000|2024-10-23 10:08:20|6694.9|6682.9|6698.6|6686.6|6698.7|6686.7|6694.9|6682.9|0
1729678130000|2024-10-23 10:08:50|6697.2|6685.2|6697.2|6685.2|6697.2|6685.2|6697.2|6685.2|0
1729678150000|2024-10-23 10:09:10|6698.7|6686.7|6702.8|6690.8|6702.8|6690.8|6698.7|6686.7|0
1729678170000|2024-10-23 10:09:30|6702.4|6690.4|6702.4|6690.4|6702.4|6690.4|6702.4|6690.4|0
1729678180000|2024-10-23 10:09:40|6703.3|6691.3|6705.9|6693.9|6706.2|6694.2|6703.3|6691.3|0
1729678190000|2024-10-23 10:09:50|6705.6|6693.6|6704.1|6692.1|6705.6|6693.6|6701.8|6689.8|1
1729678200000|2024-10-23 10:10:00|6704.2|6692.2|6704.3|6692.3|6704.3|6692.3|6704.1|6692.1|0
1729678210000|2024-10-23 10:10:10|6704.7|6692.7|6707.5|6695.5|6707.7|6695.7|6704.7|6692.7|0
1729678230000|2024-10-23 10:10:30|6710.1|6698.1|6710.3|6698.3|6710.4|6698.4|6709.9|6697.9|2
1729678240000|2024-10-23 10:10:40|6709.8|6697.8|6709.8|6697.8|6709.8|6697.8|6709.8|6697.8|0
1729678260000|2024-10-23 10:11:00|6710.6|6698.6|6711.3|6699.3|6711.4|6699.4|6710.6|6698.6|0
1729678270000|2024-10-23 10:11:10|6710.6|6698.6|6710.6|6698.6|6710.6|6698.6|6710.6|6698.6|0
1729678280000|2024-10-23 10:11:20|6710.8|6698.8|6711.9|6699.9|6711.9|6699.9|6710.8|6698.8|0
1729678300000|2024-10-23 10:11:40|6712.2|6700.2|6713.5|6701.5|6713.5|6701.5|6712.2|6700.2|0
1729678320000|2024-10-23 10:12:00|6713.9|6701.9|6713.9|6701.9|6713.9|6701.9|6713.9|6701.9|0
1729678340000|2024-10-23 10:12:20|6714|6702|6714.4|6702.4|6714.4|6702.4|6714|6702|0
1729678350000|2024-10-23 10:12:30|6714|6702|6714|6702|6714|6702|6713|6701|3
1729678360000|2024-10-23 10:12:40|6714.4|6702.4|6714.4|6702.4|6714.4|6702.4|6714.4|6702.4|0
1729678380000|2024-10-23 10:13:00|6713.9|6701.9|6714|6702|6714|6702|6713.9|6701.9|0
1729678390000|2024-10-23 10:13:10|6714.4|6702.4|6713.8|6701.8|6714.4|6702.4|6713.6|6701.6|1
1729678410000|2024-10-23 10:13:30|6712.6|6700.6|6712.9|6700.9|6712.9|6700.9|6712.6|6700.6|1
1729678420000|2024-10-23 10:13:40|6713.6|6701.6|6713.8|6701.8|6713.8|6701.8|6713.6|6701.6|0
1729678430000|2024-10-23 10:13:50|6713.9|6701.9|6713.8|6701.8|6713.9|6701.9|6713.8|6701.8|0
1729678440000|2024-10-23 10:14:00|6713.9|6701.9|6721.5|6709.5|6721.5|6709.5|6713.9|6701.9|1
1729678450000|2024-10-23 10:14:10|6721.9|6709.9|6722.6|6710.6|6722.6|6710.6|6721.9|6709.9|0
1729678460000|2024-10-23 10:14:20|6723.8|6711.8|6723.3|6711.3|6723.8|6711.8|6723.3|6711.3|0
1729678470000|2024-10-23 10:14:30|6724.5|6712.5|6723.5|6715.5|6724.5|6715.5|6723.5|6712.4|0
1729678480000|2024-10-23 10:14:40|6725.8|6713.8|6725.8|6713.8|6725.8|6713.8|6725.8|6713.8|0
1729678490000|2024-10-23 10:14:50|6724.4|6716.4|6724.3|6718.3|6725.1|6718.3|6724.3|6716.4|0
1729678500000|2024-10-23 10:15:00|6726.2|6714.2|6725.1|6713.1|6726.2|6714.2|6725.1|6713.1|1
1729678510000|2024-10-23 10:15:10|6726.3|6714.3|6726.3|6714.3|6726.3|6714.3|6726.3|6714.3|0
1729678520000|2024-10-23 10:15:20|6727.9|6715.9|6727.9|6715.9|6727.9|6715.9|6727.9|6715.9|0
1729678530000|2024-10-23 10:15:30|6728|6716|6728|6716|6728|6716|6728|6716|0
1729678540000|2024-10-23 10:15:40|6727.6|6715.6|6727.6|6715.6|6727.6|6715.6|6727.6|6715.6|0
1729678560000|2024-10-23 10:16:00|6728|6716|6725.8|6717.8|6728|6717.8|6725.8|6715.4|0
1729678570000|2024-10-23 10:16:10|6726.9|6718.9|6732.8|6720.8|6733.5|6721.5|6726.9|6718.9|1
1729678580000|2024-10-23 10:16:20|6730.1|6718.1|6731.6|6719.6|6731.6|6719.6|6730.1|6718.1|2
1729678590000|2024-10-23 10:16:30|6731|6719|6731.9|6723.9|6732|6723.9|6730.9|6718.9|0
1729678600000|2024-10-23 10:16:40|6730|6722|6728.9|6716.9|6730.6|6722.9|6728.9|6716.9|2
1729678620000|2024-10-23 10:17:00|6727.5|6715.5|6723.9|6715.9|6727.5|6715.9|6723.9|6713|0
1729678630000|2024-10-23 10:17:10|6723.5|6715.5|6723.5|6715.5|6723.5|6715.5|6723.5|6715.5|0
1729678660000|2024-10-23 10:17:40|6720.9|6712.9|6721.5|6709.5|6721.5|6712.9|6720.9|6709.5|1
1729678690000|2024-10-23 10:18:10|6722.2|6710.2|6722.2|6710.2|6722.2|6710.2|6722.2|6710.2|0
1729678700000|2024-10-23 10:18:20|6722.1|6710.1|6721.6|6709.6|6722.1|6710.1|6721|6709|0
1729678720000|2024-10-23 10:18:40|6721.1|6709.1|6720|6708|6721.2|6709.2|6720|6708|0
1729678740000|2024-10-23 10:19:00|6720.4|6708.4|6721.4|6709.4|6721.4|6709.4|6719.2|6707.2|3
1729678750000|2024-10-23 10:19:10|6719.1|6707.1|6719.5|6707.5|6721.9|6709.9|6719.1|6707.1|0
1729678800000|2024-10-23 10:20:00|6719.2|6707.2|6718.2|6706.2|6719.2|6707.2|6718.2|6706.2|0
1729678830000|2024-10-23 10:20:30|6716|6708|6714|6702|6716.4|6708.4|6714|6702|1
1729678840000|2024-10-23 10:20:40|6710.7|6698.7|6710.7|6698.7|6710.7|6698.7|6710.7|6698.7|1
1729678860000|2024-10-23 10:21:00|6711.1|6699.1|6711.1|6699.1|6711.1|6699.1|6711.1|6699.1|0
1729678930000|2024-10-23 10:22:10|6710.7|6698.7|6709.2|6697.2|6710.7|6698.7|6709.2|6697.2|0
1729678960000|2024-10-23 10:22:40|6709|6697|6709|6697|6709|6697|6709|6697|0
1729679010000|2024-10-23 10:23:30|6704.6|6692.6|6705.6|6693.6|6705.6|6693.6|6704.6|6692.6|0
1729679020000|2024-10-23 10:23:40|6706|6694|6706|6694|6706|6694|6706|6694|0
1729679030000|2024-10-23 10:23:50|6704.6|6692.6|6704.6|6692.6|6704.6|6692.6|6704.6|6692.6|1
1729679040000|2024-10-23 10:24:00|6704.8|6692.8|6704.5|6692.5|6704.8|6692.8|6704.5|6692.5|0
1729679050000|2024-10-23 10:24:10|6705.2|6693.2|6705.2|6693.2|6705.2|6693.2|6705.2|6693.2|0
1729679070000|2024-10-23 10:24:30|6706.1|6694.1|6707.3|6695.3|6707.3|6695.3|6706.1|6694.1|0
1729679080000|2024-10-23 10:24:40|6706.2|6694.2|6706.2|6694.2|6706.2|6694.2|6706.2|6694.2|0
1729679100000|2024-10-23 10:25:00|6706.6|6694.6|6704.1|6692.1|6707.1|6695.1|6704.1|6692.1|0
1729679120000|2024-10-23 10:25:20|6705.1|6693.1|6704.1|6692.1|6705.1|6693.1|6704.1|6692.1|0
1729679130000|2024-10-23 10:25:30|6700.4|6692.4|6703.3|6691.3|6703.3|6693.2|6700.4|6691.3|1
1729679160000|2024-10-23 10:26:00|6701.6|6689.6|6698.8|6686.8|6701.9|6689.9|6698.8|6686.8|2
1729679170000|2024-10-23 10:26:10|6696.3|6684.3|6698|6686|6698|6686|6695.3|6683.3|1
1729679180000|2024-10-23 10:26:20|6698.1|6686.1|6702.9|6690.9|6704|6692|6697.8|6685.8|0
1729679190000|2024-10-23 10:26:30|6703.6|6691.6|6703.3|6691.3|6703.6|6691.6|6703.2|6691.2|0
1729679200000|2024-10-23 10:26:40|6702.3|6690.3|6699.5|6687.5|6702.3|6690.3|6699.5|6687.5|0
1729679210000|2024-10-23 10:26:50|6702.9|6690.9|6702.9|6690.9|6702.9|6690.9|6702.9|6690.9|0
1729679250000|2024-10-23 10:27:30|6702.3|6690.3|6701.5|6689.5|6702.3|6690.3|6701.5|6689.5|0
1729679270000|2024-10-23 10:27:50|6701.1|6689.1|6699.3|6687.3|6701.1|6689.1|6699.3|6687.3|0
1729679290000|2024-10-23 10:28:10|6699|6687|6702|6690|6702|6690|6699|6687|0
1729679300000|2024-10-23 10:28:20|6700.8|6688.8|6700.9|6688.9|6700.9|6688.9|6700.8|6688.8|0
1729679340000|2024-10-23 10:29:00|6700.3|6688.3|6701.3|6689.3|6701.3|6689.3|6700.3|6688.3|0
1729679360000|2024-10-23 10:29:20|6702|6690|6699.7|6687.7|6702.4|6690.4|6699.7|6687.7|0
1729679380000|2024-10-23 10:29:40|6702.2|6690.2|6702.7|6690.7|6702.7|6690.7|6702.2|6690.2|0
1729679390000|2024-10-23 10:29:50|6700.4|6688.4|6700.5|6688.5|6700.5|6688.5|6700.4|6688.4|0
1729679400000|2024-10-23 10:30:00|6701.3|6689.3|6701.6|6689.6|6701.6|6689.6|6700.8|6688.8|0
1729679440000|2024-10-23 10:30:40|6699.5|6687.5|6698.8|6686.8|6700.6|6688.6|6698.8|6686.8|0
1729679460000|2024-10-23 10:31:00|6696.6|6684.6|6699.3|6687.3|6700.1|6688.1|6696.3|6684.3|1
1729679470000|2024-10-23 10:31:10|6698.5|6686.5|6698.5|6686.5|6698.5|6686.5|6698.5|6686.5|0
1729679480000|2024-10-23 10:31:20|6697.4|6685.4|6697.8|6685.8|6697.8|6685.8|6697.3|6685.3|0
1729679500000|2024-10-23 10:31:40|6697.1|6685.1|6697.1|6685.1|6697.1|6685.1|6697.1|6685.1|0
1729679520000|2024-10-23 10:32:00|6697.5|6685.5|6680.3|6668.3|6697.5|6685.5|6680.3|6668.3|3
1729679530000|2024-10-23 10:32:10|6679.8|6667.8|6679.6|6667.6|6679.8|6667.8|6679.6|6667.6|0
1729679540000|2024-10-23 10:32:20|6679.1|6667.1|6678.9|6666.9|6679.1|6667.1|6678|6666|0
1729679550000|2024-10-23 10:32:30|6679.3|6667.3|6679.3|6667.3|6679.3|6667.3|6679.3|6667.3|0
1729679560000|2024-10-23 10:32:40|6678.5|6666.5|6678.5|6666.5|6678.5|6666.5|6678.5|6666.5|0
1729679570000|2024-10-23 10:32:50|6678.4|6666.4|6678.8|6666.8|6678.8|6666.8|6677.9|6665.9|0
1729679580000|2024-10-23 10:33:00|6678.3|6666.3|6678.3|6666.3|6678.3|6666.3|6678.3|6666.3|1
1729679590000|2024-10-23 10:33:10|6677.5|6665.5|6680.8|6668.8|6682.8|6670.8|6677.5|6665.5|1
1729679600000|2024-10-23 10:33:20|6678.2|6666.2|6679.4|6667.4|6679.4|6667.4|6678.2|6666.2|0
1729679610000|2024-10-23 10:33:30|6674.4|6668.4|6673.1|6661.1|6674.4|6668.4|6671.2|6659.2|6
1729679620000|2024-10-23 10:33:40|6673.5|6661.5|6673.1|6661.1|6673.5|6661.5|6673.1|6661.1|0
1729679630000|2024-10-23 10:33:50|6673.5|6661.5|6673.5|6661.5|6673.5|6661.5|6673.5|6661.5|0
1729679640000|2024-10-23 10:34:00|6674.6|6662.6|6672.4|6660.4|6674.6|6662.6|6671.5|6659.5|1
1729679660000|2024-10-23 10:34:20|6672.6|6660.6|6666.6|6654.6|6672.6|6660.6|6666.1|6654.1|3
1729679670000|2024-10-23 10:34:30|6666.3|6654.3|6651|6639|6666.4|6654.4|6651|6639|6
1729679680000|2024-10-23 10:34:40|6650.5|6638.5|6645|6633|6650.5|6638.5|6645|6633|1
1729679690000|2024-10-23 10:34:50|6645.4|6633.4|6645.3|6633.3|6645.4|6633.4|6645.3|6633.3|2
1729679700000|2024-10-23 10:35:00|6644.9|6632.9|6640.1|6628.1|6645.8|6633.8|6638.3|6628.1|3
1729679710000|2024-10-23 10:35:10|6641|6629|6641|6633|6644.9|6633.7|6641|6629|1
1729679730000|2024-10-23 10:35:30|6645.3|6633.3|6648.6|6636.6|6648.6|6636.6|6645.3|6633.3|2
1729679740000|2024-10-23 10:35:40|6648.3|6636.3|6646.4|6634.4|6648.3|6636.3|6644.1|6632.1|1
1729679750000|2024-10-23 10:35:50|6643.9|6631.9|6644.4|6632.4|6644.4|6632.4|6643.9|6631.9|0
1729679760000|2024-10-23 10:36:00|6643.7|6631.7|6637.3|6625.3|6643.7|6631.7|6635.8|6623.8|1
1729679770000|2024-10-23 10:36:10|6639.8|6627.8|6640.1|6628.1|6640.1|6628.1|6639.8|6627.8|0
1729679780000|2024-10-23 10:36:20|6640.5|6628.5|6643.3|6631.3|6643.4|6631.4|6640.5|6628.5|0
1729679790000|2024-10-23 10:36:30|6642.4|6630.4|6647|6635|6647|6635|6642.4|6630.4|0
1729679800000|2024-10-23 10:36:40|6646.5|6634.5|6645.8|6633.8|6646.5|6634.5|6645.8|6633.8|0
1729679810000|2024-10-23 10:36:50|6641.8|6633.7|6645.7|6633.7|6645.7|6633.7|6641.8|6633.7|0
1729679820000|2024-10-23 10:37:00|6641.9|6629.9|6641.9|6629.9|6641.9|6629.9|6641.9|6629.9|2
1729679840000|2024-10-23 10:37:20|6640.9|6628.9|6640.9|6628.9|6640.9|6628.9|6640.9|6628.9|0
1729679850000|2024-10-23 10:37:30|6642|6630|6649.8|6637.8|6649.8|6637.8|6640.9|6630|1
1729679860000|2024-10-23 10:37:40|6651|6639|6654.7|6642.7|6654.7|6642.7|6651|6639|0
1729679870000|2024-10-23 10:37:50|6655.2|6643.2|6657.8|6645.8|6659|6647|6655.2|6643.2|0
1729679880000|2024-10-23 10:38:00|6655.5|6647.5|6653.5|6641.5|6655.5|6647.5|6653.3|6641.3|1
1729679890000|2024-10-23 10:38:10|6654.5|6642.5|6656.4|6644.4|6656.4|6644.4|6654.5|6642.5|0
1729679900000|2024-10-23 10:38:20|6655.5|6643.5|6657.1|6645.1|6657.1|6645.1|6655.5|6643.5|0
1729679920000|2024-10-23 10:38:40|6655.5|6643.5|6654.8|6642.8|6655.5|6643.5|6654.8|6642.8|0
1729679930000|2024-10-23 10:38:50|6655.1|6643.1|6650.1|6638.1|6655.1|6643.1|6646.9|6634.9|0
1729679950000|2024-10-23 10:39:10|6651.3|6639.3|6652.5|6640.5|6654.6|6642.6|6651.3|6639.3|0
1729679990000|2024-10-23 10:39:50|6651.1|6639.1|6653|6641|6653|6641|6651.1|6639.1|0
1729680000000|2024-10-23 10:40:00|6653.4|6641.4|6653.5|6641.5|6654.6|6642.6|6653.4|6641.4|0
1729680010000|2024-10-23 10:40:10|6653.2|6641.2|6655.7|6643.7|6655.7|6643.7|6653.2|6641.2|0
1729680040000|2024-10-23 10:40:40|6652.3|6640.3|6657.3|6645.3|6657.3|6645.3|6652.3|6640.3|1
1729680050000|2024-10-23 10:40:50|6657.9|6645.9|6656.6|6644.6|6658.6|6646.6|6656.6|6644.6|1
1729680060000|2024-10-23 10:41:00|6657.4|6645.4|6646|6634|6657.4|6645.4|6645.9|6633.9|1
1729680070000|2024-10-23 10:41:10|6646.1|6634.1|6639.5|6627.5|6646.1|6634.1|6639.5|6627.5|1
1729680080000|2024-10-23 10:41:20|6639.4|6627.4|6636.5|6624.5|6639.5|6627.5|6633.5|6621.5|6
1729680090000|2024-10-23 10:41:30|6636.8|6624.8|6635.3|6623.3|6639.1|6627.1|6634.1|6622.3|1
1729680100000|2024-10-23 10:41:40|6634.9|6622.9|6632|6620|6634.9|6622.9|6625.7|6617.7|2
1729680110000|2024-10-23 10:41:50|6631.5|6619.5|6631.5|6619.5|6631.5|6619.5|6631.5|6619.5|0
1729680120000|2024-10-23 10:42:00|6630.8|6618.8|6630|6618|6630.8|6618.8|6628|6616|1
1729680130000|2024-10-23 10:42:10|6631.6|6619.6|6628.1|6616.1|6631.6|6619.6|6628.1|6616.1|1
1729680140000|2024-10-23 10:42:20|6628.6|6616.6|6628.5|6616.5|6628.6|6616.6|6628.5|6616.5|0
1729680150000|2024-10-23 10:42:30|6628.2|6616.2|6624.3|6616.3|6628.2|6616.3|6624.3|6615.1|1
1729680160000|2024-10-23 10:42:40|6624|6616|6629.5|6617.5|6629.5|6617.5|6624|6616|1
1729680170000|2024-10-23 10:42:50|6619|6607|6618.5|6606.5|6621.8|6609.8|6618.5|6606.5|1
1729680180000|2024-10-23 10:43:00|6618.2|6606.2|6628.5|6616.5|6628.9|6616.9|6617.9|6605.9|3
1729680190000|2024-10-23 10:43:10|6624.7|6618.7|6631.4|6619.4|6631.9|6619.9|6622.5|6616.5|1
1729680200000|2024-10-23 10:43:20|6618.6|6606.6|6620.2|6608.2|6620.2|6608.2|6618.6|6606.6|20
1729680210000|2024-10-23 10:43:30|6618.2|6606.2|6615.7|6603.7|6618.2|6606.2|6615.7|6603.7|4
1729680220000|2024-10-23 10:43:40|6616.1|6604.1|6616.5|6604.5|6616.5|6604.5|6616|6604|0
1729680230000|2024-10-23 10:43:50|6617.4|6605.4|6619.8|6607.8|6620|6608|6617.4|6605.4|0
1729680240000|2024-10-23 10:44:00|6620.3|6608.3|6619.5|6607.5|6620.3|6608.3|6619.5|6607.5|5
1729680250000|2024-10-23 10:44:10|6619.7|6607.7|6618.3|6610.3|6619.7|6610.3|6618.3|6607.7|0
1729680270000|2024-10-23 10:44:30|6620.5|6608.5|6618.6|6610.6|6620.8|6610.6|6617.6|6608.5|0
1729680280000|2024-10-23 10:44:40|6618.1|6610.1|6618.1|6610.1|6618.1|6610.1|6618.1|6610.1|1
1729680290000|2024-10-23 10:44:50|6618.2|6610.2|6626.3|6614.3|6626.8|6614.8|6618.2|6610.2|3
1729680300000|2024-10-23 10:45:00|6626.5|6614.5|6626.7|6614.7|6626.7|6614.7|6626.5|6614.5|0
1729680310000|2024-10-23 10:45:10|6626.5|6614.5|6626.8|6614.8|6628.6|6616.6|6626.5|6614.5|0
1729680320000|2024-10-23 10:45:20|6625.8|6613.8|6624.2|6612.2|6625.8|6613.8|6624.2|6612.2|0
1729680330000|2024-10-23 10:45:30|6612.6|6604.6|6618.2|6606.2|6618.2|6606.2|6610.8|6604.6|24
1729680340000|2024-10-23 10:45:40|6617.8|6605.8|6617.8|6605.8|6617.8|6605.8|6617.8|6605.8|0
1729680350000|2024-10-23 10:45:50|6617.4|6605.4|6616.5|6604.5|6617.4|6605.4|6615.3|6603.3|1
1729680360000|2024-10-23 10:46:00|6620|6608|6620.2|6608.2|6620.2|6608.2|6620|6608|2
1729680370000|2024-10-23 10:46:10|6620.3|6608.3|6620|6608|6620.3|6608.3|6620|6608|0
1729680380000|2024-10-23 10:46:20|6621.1|6609.1|6622.3|6610.3|6622.3|6610.3|6621.1|6609.1|1
1729680390000|2024-10-23 10:46:30|6622.1|6610.1|6626.6|6614.6|6626.8|6614.8|6621.7|6609.7|1
1729680400000|2024-10-23 10:46:40|6627|6615|6627.1|6615.1|6627.1|6615.1|6627|6615|0
1729680410000|2024-10-23 10:46:50|6627.4|6615.4|6628.6|6616.6|6628.6|6616.6|6627.4|6615.4|0
1729680420000|2024-10-23 10:47:00|6627.5|6615.5|6629.1|6617.1|6629.1|6617.1|6627.5|6615.5|0
1729680440000|2024-10-23 10:47:20|6629.2|6617.2|6629.6|6617.6|6629.6|6617.6|6629.2|6617.2|0
1729680450000|2024-10-23 10:47:30|6631|6619|6631|6619|6631|6619|6631|6619|2
1729680460000|2024-10-23 10:47:40|6631.5|6619.5|6630.5|6622.5|6631.5|6622.5|6630.4|6619.5|1
1729680470000|2024-10-23 10:47:50|6632.7|6620.7|6635.7|6623.7|6635.8|6625|6632.6|6620.7|1
1729680480000|2024-10-23 10:48:00|6635.3|6623.3|6636|6624|6638.7|6626.7|6635.3|6623.3|2
1729680500000|2024-10-23 10:48:20|6635.8|6623.8|6636.8|6624.8|6636.8|6624.8|6635.8|6623.8|0
1729680520000|2024-10-23 10:48:40|6635|6629|6635|6629|6635|6629|6635|6629|0
1729680540000|2024-10-23 10:49:00|6634.6|6628.6|6634.6|6628.6|6635.7|6628.6|6634.6|6627.7|0
1729680550000|2024-10-23 10:49:10|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|1
1729680590000|2024-10-23 10:49:50|6633.7|6627.7|6635.7|6623.7|6635.7|6627.7|6633.7|6623.7|1
1729680600000|2024-10-23 10:50:00|6636.1|6624.1|6647.3|6639.3|6649.5|6639.3|6636.1|6624.1|5
1729680610000|2024-10-23 10:50:10|6648.1|6640.1|6648.1|6640.1|6648.1|6640.1|6648.1|6640.1|0
1729680620000|2024-10-23 10:50:20|6649.5|6641.5|6652.6|6644.6|6652.6|6644.7|6649.5|6641.5|10
1729680630000|2024-10-23 10:50:30|6653.1|6645.1|6652.7|6644.7|6653.1|6645.1|6652.7|6644.7|0
1729680640000|2024-10-23 10:50:40|6652.3|6644.3|6652.3|6644.3|6652.3|6644.3|6652.3|6644.3|0
1729680650000|2024-10-23 10:50:50|6647.3|6639.3|6647.3|6639.3|6647.3|6639.3|6647.3|6639.3|2
1729680660000|2024-10-23 10:51:00|6648.5|6640.5|6648.5|6640.5|6648.5|6640.5|6648.5|6640.5|0
1729680670000|2024-10-23 10:51:10|6648.1|6640.1|6648.1|6640.1|6648.1|6640.1|6648.1|6640.1|0
1729680680000|2024-10-23 10:51:20|6650.5|6644.5|6645.4|6639.4|6651.4|6644.5|6645.4|6638.6|1
1729680700000|2024-10-23 10:51:40|6645.8|6637.8|6646.1|6640.1|6646.1|6640.1|6645|6637.7|1
1729680710000|2024-10-23 10:51:50|6654.2|6642.2|6652.6|6644.6|6654.2|6644.6|6652.5|6642.2|1
1729680720000|2024-10-23 10:52:00|6651.9|6643.9|6651.9|6643.9|6651.9|6643.9|6651.9|6643.9|0
1729680740000|2024-10-23 10:52:20|6652.3|6644.3|6653.1|6645.1|6653.1|6645.1|6652.3|6644.3|0
1729680750000|2024-10-23 10:52:30|6653.4|6645.4|6653.4|6645.4|6653.4|6645.4|6653.4|6645.4|0
1729680770000|2024-10-23 10:52:50|6651.4||6651.4||6651.4||6651.4||0
1729680780000|2024-10-23 10:53:00|6651.6|6645.6|6651.9|6645.9|6651.9|6645.9|6651.6|6645.6|0
1729680790000|2024-10-23 10:53:10|6652.1|6646.1|6652.6|6646.6|6652.6|6646.6|6652.1|6646.1|1
1729680810000|2024-10-23 10:53:30|6653.7|6647.7|6656.3|6648.3|6656.6|6648.6|6653.3|6647.3|2
1729680820000|2024-10-23 10:53:40|6657.1|6649.1|6652.7|6644.7|6657.1|6649.1|6652.7|6644.7|2
1729680830000|2024-10-23 10:53:50|6653.3|6641.3|6652.4|6640.4|6653.3|6642.7|6650.7|6640.2|0
1729680840000|2024-10-23 10:54:00|6652.8|6640.8|6652.8|6640.8|6652.8|6640.8|6652.8|6640.8|0
1729680850000|2024-10-23 10:54:10|6651.1|6643.1|6651.4|6643.4|6651.4|6643.4|6651.1|6643.1|0
1729680870000|2024-10-23 10:54:30|6655.2|6643.2|6655.2|6643.2|6655.2|6643.2|6655.2|6643.2|0
1729680880000|2024-10-23 10:54:40|6654.2|6642.2|6654.2|6642.2|6654.2|6642.2|6654.2|6642.2|0
1729680900000|2024-10-23 10:55:00|6651.5|6643.5|6651|6643|6651.5|6643.5|6651|6643|0
1729680930000|2024-10-23 10:55:30|6651.2|6643.2|6651.5|6643.5|6651.5|6643.5|6650.9|6638.9|2
1729680940000|2024-10-23 10:55:40|6652.8|6640.8|6651.8|6643.8|6652.8|6643.8|6651|6640.8|0
1729680960000|2024-10-23 10:56:00|6651.4|6643.4|6651.4|6643.4|6651.4|6643.4|6651.4|6643.4|0
1729680970000|2024-10-23 10:56:10|6651.3|6643.3|6651.3|6643.3|6651.3|6643.3|6651.3|6643.3|0
1729681000000|2024-10-23 10:56:40|6651.8|6639.8|6648.9|6640.9|6651.8|6640.9|6648.5|6639.8|1
1729681010000|2024-10-23 10:56:50|6648.3|6640.3|6647|6641|6650.3|6641.2|6647|6638.3|0
1729681020000|2024-10-23 10:57:00|6647.1|6641.1|6648|6640|6648|6641.1|6647.1|6640|0
1729681030000|2024-10-23 10:57:10|6647.8|6639.8|6647.4|6639.4|6647.8|6639.8|6647.4|6639.4|0
1729681060000|2024-10-23 10:57:40|6649.5|6641.5|6649.5|6641.5|6649.5|6641.5|6649.5|6641.5|1
1729681080000|2024-10-23 10:58:00|6651.4|6639.4|6651.4|6639.4|6651.4|6639.4|6651.4|6639.4|0
1729681090000|2024-10-23 10:58:10|6651|6639|6649.1|6641.1|6651|6641.1|6649.1|6639|0
1729681120000|2024-10-23 10:58:40|6652.5|6640.5|6649.9|6641.9|6652.5|6641.9|6649.9|6640.5|0
1729681140000|2024-10-23 10:59:00|6648.9|6640.9|6651|6639|6651|6640.9|6648.9|6639|0
1729681150000|2024-10-23 10:59:10|6650.8|6643|6650.8|6642.8|6650.8|6643|6650.8|6642.8|0
1729681170000|2024-10-23 10:59:30|6650.7|6642.7|6651.8|6639.8|6651.8|6642.7|6649.8|6637.8|1
1729681180000|2024-10-23 10:59:40|6652.1|6640.1|6652.1|6640.1|6652.1|6640.1|6652.1|6640.1|0
1729681200000|2024-10-23 11:00:00|6652.8|6640.8|6650.8|6644.8|6654.9|6644.8|6650.8|6640.8|0
1729681220000|2024-10-23 11:00:20|6653.1|6645.1|6653.1|6645.1|6653.1|6645.1|6653.1|6645.1|1
1729681230000|2024-10-23 11:00:30|6652.4|6644.4|6652|6644|6652.9|6644.9|6652|6644|0
1729681240000|2024-10-23 11:00:40|6652.9|6644.9|6652.9|6644.9|6652.9|6644.9|6652.9|6644.9|0
1729681260000|2024-10-23 11:01:00|6654.4|6642.4|6654.3|6642.3|6654.4|6642.4|6654.3|6642.3|0
1729681270000|2024-10-23 11:01:10|6653.9|6641.9|6653.9|6641.9|6653.9|6641.9|6653.9|6641.9|0
1729681290000|2024-10-23 11:01:30|6652|6644|6654.2|6646.2|6655.6|6646.2|6652|6643.6|0
1729681310000|2024-10-23 11:01:50|6656|6644|6654|6646|6656|6646|6653.9|6644|0
1729681320000|2024-10-23 11:02:00|6653.9|6645.9|6654.1|6642.1|6654.1|6645.9|6649.6|6641.6|2
1729681330000|2024-10-23 11:02:10|6656.4|6644.4|6657.3|6645.3|6658|6646|6656.4|6644.4|1
1729681350000|2024-10-23 11:02:30|6656.9|6644.9|6656.6|6644.6|6660.4|6649.1|6651.8|6642.3|5
1729681360000|2024-10-23 11:02:40|6656.9|6644.9|6656.6|6644.6|6658.1|6646.1|6656.6|6644.6|0
1729681380000|2024-10-23 11:03:00|6655.9|6643.9|6653.7|6641.7|6655.9|6643.9|6653.6|6641.6|1
1729681410000|2024-10-23 11:03:30|6654.1|6642.1|6654.1|6642.1|6654.1|6642.1|6654.1|6642.1|0
1729681420000|2024-10-23 11:03:40|6653.4|6641.4|6654.4|6642.4|6654.4|6643.5|6651.5|6641.4|0
1729681460000|2024-10-23 11:04:20|6654.7|6642.7|6654.9|6646.9|6656.2|6646.9|6654.7|6642.7|0
1729681470000|2024-10-23 11:04:30|6654.5|6646.5|6654.5|6646.5|6654.5|6646.5|6654.5|6646.5|0
1729681480000|2024-10-23 11:04:40|6655.1|6643.1|6655.1|6643.1|6655.1|6643.1|6655.1|6643.1|0
1729681490000|2024-10-23 11:04:50|6654.5|6642.5|6654.7|6642.7|6654.7|6643.9|6651.9|6642|0
1729681500000|2024-10-23 11:05:00|6655.1|6643.1|6653.9|6645.9|6655.1|6645.9|6653.9|6643.1|0
1729681510000|2024-10-23 11:05:10|6654.2|6646.2|6655.5|6643.5|6656.7|6646.2|6654.2|6643.5|0
1729681520000|2024-10-23 11:05:20|6660.6|6648.6|6658.5|6646.5|6660.6|6648.6|6658.5|6646.5|1
1729681550000|2024-10-23 11:05:50|6658.4|6646.4|6659.8|6647.8|6659.8|6647.8|6658.4|6646.4|0
1729681600000|2024-10-23 11:06:40|6660.5|6648.5|6660.5|6648.5|6660.5|6648.5|6660.5|6648.5|0
1729681630000|2024-10-23 11:07:10|6663.4|6651.4|6663.5|6651.5|6663.5|6651.5|6663.4|6651.4|2
1729681640000|2024-10-23 11:07:20|6662.5|6650.5|6662.5|6650.5|6662.5|6650.5|6662.5|6650.5|0
1729681650000|2024-10-23 11:07:30|6660.2|6652.2|6662.4|6650.4|6662.4|6652.2|6660.2|6650.4|0
1729681680000|2024-10-23 11:08:00|6660.9|6654.9|6663|6651|6663|6654.9|6660.9|6651|6
1729681720000|2024-10-23 11:08:40|6662.5|6650.5|6662.5|6650.5|6662.5|6650.5|6662.5|6650.5|0
1729681740000|2024-10-23 11:09:00|6663.3|6651.3|6663.3|6651.3|6663.3|6651.3|6663.3|6651.3|2
1729681750000|2024-10-23 11:09:10|6665.5|6653.5|6665.5|6653.5|6665.5|6653.5|6665.5|6653.5|0
1729681820000|2024-10-23 11:10:20|6664.5|6652.5|6664.5|6652.5|6664.5|6652.5|6664.5|6652.5|1
1729681860000|2024-10-23 11:11:00|6664.8|6652.8|6668.7|6656.7|6668.7|6657.9|6664.8|6652.8|2
1729681880000|2024-10-23 11:11:20|6661.9|6653.9|6658.5|6646.5|6661.9|6653.9|6656.1|6646.5|5
1729681890000|2024-10-23 11:11:30|6658.1|6646.1|6657.5|6645.5|6658.1|6646.1|6656.8|6644.8|0
1729681900000|2024-10-23 11:11:40|6656.8|6644.8|6657|6645|6657|6645|6656.8|6644.8|0
1729681920000|2024-10-23 11:12:00|6656.9|6644.9|6655.8|6643.8|6657.1|6649.4|6655.4|6643.8|1
1729681930000|2024-10-23 11:12:10|6656.2|6644.2|6656.2|6644.2|6656.2|6644.2|6656.2|6644.2|0
1729681950000|2024-10-23 11:12:30|6656.6|6644.6|6656|6644|6656.6|6644.6|6656|6644|0
1729681960000|2024-10-23 11:12:40|6655.8|6643.8|6656.8|6644.8|6657.8|6645.8|6655.5|6643.5|0
1729681970000|2024-10-23 11:12:50|6657.2|6645.2|6654.6|6642.6|6657.2|6645.2|6653.1|6641.1|30
1729681980000|2024-10-23 11:13:00|6655.2|6643.2|6658.8|6646.8|6659.4|6647.4|6655.2|6643.2|0
1729681990000|2024-10-23 11:13:10|6659.7|6647.7|6659.7|6647.7|6660.1|6648.1|6659.2|6647.2|0
1729682000000|2024-10-23 11:13:20|6660.1|6648.1|6659.7|6647.7|6660.1|6648.1|6659.7|6647.7|1
1729682010000|2024-10-23 11:13:30|6660.1|6648.1|6660.1|6648.1|6660.1|6648.1|6660.1|6648.1|0
1729682020000|2024-10-23 11:13:40|6659.8|6647.8|6656.2|6644.2|6659.8|6647.8|6656.2|6644.2|0
1729682030000|2024-10-23 11:13:50|6656.8|6644.8|6656|6644|6656.8|6644.8|6656|6644|0
1729682050000|2024-10-23 11:14:10|6656.7|6644.7|6656.7|6644.7|6656.7|6644.7|6656.7|6644.7|0
1729682070000|2024-10-23 11:14:30|6656|6644|6656|6644|6656|6644|6656|6644|0
1729682100000|2024-10-23 11:15:00|6656.5|6644.5|6656.5|6644.5|6656.5|6644.5|6656.5|6644.5|0
1729682130000|2024-10-23 11:15:30|6656.4|6644.4|6656.4|6644.4|6656.4|6644.4|6656.4|6644.4|0
1729682140000|2024-10-23 11:15:40|6657.2|6645.2|6657.7|6645.7|6657.7|6645.7|6657.2|6645.2|0
1729682190000|2024-10-23 11:16:30|6656.6|6644.6|6656.1|6644.1|6656.7|6644.7|6656.1|6644.1|0
1729682200000|2024-10-23 11:16:40|6655.7|6643.7|6655.2|6643.2|6655.7|6643.7|6655.2|6643.2|0
1729682220000|2024-10-23 11:17:00|6653.7|6641.7|6653.7|6641.7|6653.7|6641.7|6653.7|6641.7|0
1729682230000|2024-10-23 11:17:10|6653.1|6641.1|6653.1|6641.1|6653.1|6641.1|6653.1|6641.1|2
1729682250000|2024-10-23 11:17:30|6652.7|6640.7|6652.3|6640.3|6652.7|6640.7|6652.3|6640.3|1
1729682260000|2024-10-23 11:17:40|6653.3|6641.3|6652.9|6640.9|6653.3|6641.3|6652.9|6640.9|0
1729682280000|2024-10-23 11:18:00|6653.3|6641.3|6652.5|6640.5|6653.9|6641.9|6652.4|6640.4|0
1729682290000|2024-10-23 11:18:10|6652.9|6640.9|6652.9|6640.9|6652.9|6640.9|6652.9|6640.9|0
1729682320000|2024-10-23 11:18:40|6653.3|6641.3|6653.3|6641.3|6653.3|6641.3|6653.3|6641.3|0
1729682330000|2024-10-23 11:18:50|6650.8|6642.8|6650.8|6642.8|6650.8|6642.8|6650.8|6642.8|0
1729682340000|2024-10-23 11:19:00|6650.4|6642.4|6650.4|6642.4|6650.4|6642.4|6650.4|6642.4|0
1729682380000|2024-10-23 11:19:40|6650.3|6642.3|6650.3|6642.3|6650.3|6642.3|6650.3|6642.3|0
1729682390000|2024-10-23 11:19:50|6649.7|6641.7|6649.9|6641.9|6649.9|6641.9|6649.7|6641.7|0
1729682400000|2024-10-23 11:20:00|6650|6642|6650|6642|6650|6642|6650|6642|0
1729682410000|2024-10-23 11:20:10|6649.9|6641.9|6650.3|6642.3|6650.3|6642.3|6649.5|6641.5|0
1729682450000|2024-10-23 11:20:50|6652.8|6640.8|6657.2|6645.2|6657.2|6646|6652.8|6640.8|7
1729682460000|2024-10-23 11:21:00|6657|6645|6657|6645|6657|6645|6657|6645|0
1729682470000|2024-10-23 11:21:10|6657.3|6645.3|6659.3|6647.3|6659.3|6647.3|6657.3|6645.3|0
1729682480000|2024-10-23 11:21:20|6661.2|6649.2|6661.5|6649.5|6662.4|6651.4|6659.4|6649.2|0
1729682490000|2024-10-23 11:21:30|6662.3|6650.3|6661.8|6649.8|6662.3|6650.3|6660.5|6648.5|2
1729682510000|2024-10-23 11:21:50|6662.4|6650.4|6662.5|6650.5|6663.7|6651.7|6662.4|6650.4|0
1729682520000|2024-10-23 11:22:00|6660|6652|6662.2|6650.2|6662.2|6652|6660|6650.2|0
1729682530000|2024-10-23 11:22:10|6662.9|6650.9|6662.9|6650.9|6662.9|6650.9|6662.9|6650.9|0
1729682550000|2024-10-23 11:22:30|6662.5|6650.5|6662.5|6650.5|6662.5|6650.5|6662.5|6650.5|0
1729682570000|2024-10-23 11:22:50|6663.6|6651.6|6668.2|6656.2|6668.5|6656.5|6663.6|6651.6|2
1729682600000|2024-10-23 11:23:20|6669.4|6657.4|6669.4|6657.4|6669.4|6657.4|6669.4|6657.4|0
1729682610000|2024-10-23 11:23:30|6671|6659|6670.9|6658.9|6671|6659|6670.9|6658.9|0
1729682630000|2024-10-23 11:23:50|6671.4|6659.4|6671.7|6659.7|6671.8|6659.8|6671.4|6659.4|0
1729682640000|2024-10-23 11:24:00|6671.3|6659.3|6671.5|6659.5|6671.7|6661.9|6669.8|6659.3|0
1729682670000|2024-10-23 11:24:30|6671.7|6659.7|6674.2|6662.2|6674.2|6662.2|6671.7|6659.7|0
1729682690000|2024-10-23 11:24:50|6671.5|6663.5|6671.5|6663.5|6671.5|6663.5|6671.5|6663.5|0
1729682730000|2024-10-23 11:25:30|6671.2|6663.2|6671.2|6663.2|6671.2|6663.2|6671.2|6663.2|0
1729682760000|2024-10-23 11:26:00|6672.6|6664.6|6675.4|6663.4|6677|6670.6|6672.6|6663.3|5
1729682770000|2024-10-23 11:26:10|6672.4|6664.4|6672.4|6664.4|6672.4|6664.4|6672.4|6664.4|0
1729682790000|2024-10-23 11:26:30|6672.5|6664.5|6672.4|6664.4|6674.5|6664.5|6672.4|6662.5|1
1729682800000|2024-10-23 11:26:40|6672.8|6664.8|6672.8|6664.8|6672.8|6664.8|6672.8|6664.8|0
1729682830000|2024-10-23 11:27:10|6672|6664|6672|6664|6672|6664|6672|6664|0
1729682880000|2024-10-23 11:28:00|6670||6670||6670||6670||0
1729682890000|2024-10-23 11:28:10|6672.8|6664.8|6672.8|6664.8|6672.8|6664.8|6672.8|6664.8|0
1729682920000|2024-10-23 11:28:40|6672.4|6664.4|6672.4|6664.4|6672.4|6664.4|6672.4|6664.4|0
1729682940000|2024-10-23 11:29:00|6672.8|6666.8|6674.4|6666.4|6674.4|6666.8|6672.8|6666.4|3
1729682950000|2024-10-23 11:29:10|6676.3|6668.3|6676.3|6668.3|6676.3|6668.3|6676.3|6668.3|0
1729683050000|2024-10-23 11:30:50|6672.9|6664.9|6673.8|6665.8|6673.8|6666.5|6671.8|6664.9|4
1729683060000|2024-10-23 11:31:00|6673.6|6665.6|6673.6|6665.6|6673.6|6665.6|6673.6|6665.6|0
1729683070000|2024-10-23 11:31:10|6673.8|6665.8|6674.1|6666.1|6674.1|6666.1|6673.8|6665.8|0
1729683120000|2024-10-23 11:32:00|6673.3|6665.3|6672.1|6666.1|6673.3|6666.1|6671|6664.3|0
1729683130000|2024-10-23 11:32:10|6671.8|6665.8|6671.8|6665.8|6671.8|6665.8|6671.8|6665.8|0
1729683140000|2024-10-23 11:32:20|6671|6665|6676.4|6668.4|6678.9|6669.7|6670.6|6664.6|4
1729683150000|2024-10-23 11:32:30|6676|6668|6671.9|6665.9|6676|6668|6671.9|6663|1
1729683160000|2024-10-23 11:32:40|6672.2|6666.2|6672.2|6666.2|6672.2|6666.2|6672.2|6666.2|0
1729683170000|2024-10-23 11:32:50|6672.4|6666.4|6672.7|6664.7|6672.7|6666.4|6672|6664.7|1
1729683190000|2024-10-23 11:33:10|6672.2|6664.2|6672.2|6664.2|6672.2|6664.2|6672.2|6664.2|0
1729683210000|2024-10-23 11:33:30|6672.6|6664.6|6672.1|6664.1|6672.6|6664.6|6672.1|6664.1|0
1729683220000|2024-10-23 11:33:40|6672.7|6660.7|6670.1|6662.1|6672.7|6662.9|6668.9|6659.5|1
1729683230000|2024-10-23 11:33:50|6670.3|6662.3|6673.8|6661.8|6673.8|6663.5|6670.3|6661.2|1
1729683240000|2024-10-23 11:34:00|6672.7|6660.7|6673.1|6661.1|6673.2|6661.2|6672.7|6660.7|0
1729683260000|2024-10-23 11:34:20|6673.2|6661.2|6673.2|6661.2|6673.2|6663.9|6671.5|6661.1|0
1729683270000|2024-10-23 11:34:30|6671.5|6663.5|6673.2|6661.2|6673.2|6663.5|6671.5|6661.1|0
1729683310000|2024-10-23 11:35:10|6671.6|6659.6|6671.6|6659.6|6671.6|6659.6|6671.6|6659.6|0
1729683320000|2024-10-23 11:35:20|6670.9|6662.9|6673.2|6661.2|6673.2|6662.9|6670.9|6660.2|0
1729683330000|2024-10-23 11:35:30|6673.4|6661.4|6673.4|6661.4|6673.4|6661.4|6673.4|6661.4|0
1729683360000|2024-10-23 11:36:00|6673.1|6661.1|6673|6661|6673.1|6661.1|6673|6661|0
1729683400000|2024-10-23 11:36:40|6672.7|6660.7|6672.3|6660.3|6672.7|6662.5|6670.5|6660.3|0
1729683420000|2024-10-23 11:37:00|6673.1|6661.1|6673.1|6661.1|6673.1|6661.1|6673.1|6661.1|0
1729683430000|2024-10-23 11:37:10|6673.6|6661.6|6671.8|6663.8|6673.7|6663.8|6671.8|6661.6|0
1729683450000|2024-10-23 11:37:30|6671.7|6663.7|6670.7|6662.7|6671.7|6663.7|6670.6|6662.6|0
1729683460000|2024-10-23 11:37:40|6671.1|6663.1|6671.1|6663.1|6671.1|6663.1|6671.1|6663.1|0
1729683500000|2024-10-23 11:38:20|6669.8|6663.8|6669.8|6663.8|6669.8|6663.8|6669.8|6663.8|0
1729683510000|2024-10-23 11:38:30|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|0
1729683520000|2024-10-23 11:38:40|6668.4|6662.4|6669.2|6661.2|6669.2|6662.4|6668.4|6660.6|1
1729683560000|2024-10-23 11:39:20|6670.1|6658.1|6667.6|6659.6|6670.1|6659.6|6667.6|6657.3|0
1729683590000|2024-10-23 11:39:50|6670.1|6658.1|6670.1|6658.1|6670.1|6658.1|6670.1|6658.1|0
1729683600000|2024-10-23 11:40:00|6667.6|6659.6|6667.4|6659.4|6667.6|6659.6|6667.4|6659.4|0
1729683610000|2024-10-23 11:40:10|6667.1|6659.1|6669.4|6657.4|6669.8|6659.1|6664.2|6656.2|6
1729683630000|2024-10-23 11:40:30|6669.8|6657.8|6668.1|6660.1|6669.8|6660.3|6667.6|6657.8|0
1729683640000|2024-10-23 11:40:40|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|0
1729683660000|2024-10-23 11:41:00|6666.6|6660.6|6666.6|6660.6|6666.6|6660.6|6666.6|6660.6|0
1729683680000|2024-10-23 11:41:20|6665.7|6659.7|6665.7|6659.7|6665.7|6659.7|6665.7|6659.7|0
1729683700000|2024-10-23 11:41:40|6666.1|6654.1|6664.2|6656.2|6666.1|6656.7|6664.2|6654.1|1
1729683720000|2024-10-23 11:42:00|6664.5|6656.5|6664.5|6656.5|6664.5|6656.5|6664.5|6656.5|0
1729683740000|2024-10-23 11:42:20|6664|6658|6664|6658|6664|6658|6664|6658|0
1729683760000|2024-10-23 11:42:40|6664.9|6656.9|6664.9|6658.9|6664.9|6658.9|6664.9|6656.9|0
1729683770000|2024-10-23 11:42:50|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|6667.7|6661.7|8
1729683780000|2024-10-23 11:43:00|6667.3|6661.3|6668.3|6660.3|6670.9|6661.3|6667.3|6658.4|0
1729683790000|2024-10-23 11:43:10|6669.8|6661.8|6672.3|6660.3|6672.3|6661.8|6669.8|6660.3|1
1729683800000|2024-10-23 11:43:20|6671.8|6659.8|6671.5|6659.5|6671.8|6661.7|6669.7|6659.5|0
1729683810000|2024-10-23 11:43:30|6671.2|6659.2|6671.2|6659.2|6671.2|6659.2|6671.2|6659.2|0
1729683850000|2024-10-23 11:44:10|6671.5|6659.5|6671.5|6659.5|6671.5|6659.5|6671.5|6659.5|0
1729683870000|2024-10-23 11:44:30|6671.2|6659.2|6671.2|6659.2|6671.2|6659.2|6671.2|6659.2|0
1729683880000|2024-10-23 11:44:40|6671.5|6659.5|6671.5|6659.5|6671.5|6659.5|6671.5|6659.5|0
1729683890000|2024-10-23 11:44:50|6669.4|6661.4|6668.5|6660.5|6669.4|6661.4|6668.5|6660.5|0
1729683910000|2024-10-23 11:45:10|6668.9|6660.9|6668.9|6660.9|6668.9|6660.9|6668.9|6660.9|0
1729683920000|2024-10-23 11:45:20|6668.5|6660.5|6670.8|6662.8|6672|6662.8|6668.5|6660|3
1729683930000|2024-10-23 11:45:30|6668.9|6660.9|6670.8|6658.8|6670.8|6660.9|6668.9|6658.8|1
1729683950000|2024-10-23 11:45:50|6669.7|6661.7|6672.3|6660.3|6672.3|6661.7|6669.7|6659.4|0
1729683970000|2024-10-23 11:46:10|6671.9|6659.9|6671.9|6659.9|6671.9|6659.9|6671.9|6659.9|0
1729683990000|2024-10-23 11:46:30|6671.7|6659.7|6673|6661|6673|6661|6671.7|6659.7|0
1729684010000|2024-10-23 11:46:50|6674|6662|6674|6662|6674|6662|6674|6662|0
1729684040000|2024-10-23 11:47:20|6673|6661|6672.2|6660.2|6673|6661|6672.2|6660.2|0
1729684050000|2024-10-23 11:47:30|6672.5|6660.5|6672.5|6660.5|6672.5|6660.5|6672.5|6660.5|0
1729684060000|2024-10-23 11:47:40|6672.3|6660.3|6672.9|6660.9|6672.9|6660.9|6672.3|6660.3|0
1729684100000|2024-10-23 11:48:20|6673|6661|6673|6661|6673|6661|6673|6661|0
1729684110000|2024-10-23 11:48:30|6672.6|6660.6|6672.3|6660.3|6672.6|6660.6|6672.3|6660.3|0
1729684140000|2024-10-23 11:49:00|6672.1|6660.1|6672.1|6660.1|6672.1|6660.1|6672.1|6660.1|0
1729684150000|2024-10-23 11:49:10|6671.6|6659.6|6675.9|6663.9|6675.9|6663.9|6671.6|6659.6|11
1729684160000|2024-10-23 11:49:20|6676.4|6664.4|6677.4|6665.4|6677.9|6665.9|6676.4|6664.4|0
1729684170000|2024-10-23 11:49:30|6678.3|6666.3|6677.5|6665.5|6678.3|6668.9|6676.2|6665.5|3
1729684180000|2024-10-23 11:49:40|6677.8|6665.8|6676.9|6668.9|6679|6668.9|6676.9|6665.5|0
1729684190000|2024-10-23 11:49:50|6678.4|6666.4|6676.8|6664.8|6678.4|6667.5|6675.2|6664.8|1
1729684200000|2024-10-23 11:50:00|6675.4|6663.4|6675.4|6663.4|6675.4|6663.4|6675.4|6663.4|0
1729684210000|2024-10-23 11:50:10|6675.1|6663.1|6672|6664|6675.1|6664.9|6672|6662.1|0
1729684220000|2024-10-23 11:50:20|6674.4|6662.4|6676.8|6664.8|6676.9|6666.5|6674.4|6662.4|0
1729684240000|2024-10-23 11:50:40|6674.6|6662.6|6675.1|6663.1|6675.1|6663.1|6674.6|6662.6|0
1729684250000|2024-10-23 11:50:50|6674|6668|6677|6665|6677.4|6668|6674|6665|1
1729684260000|2024-10-23 11:51:00|6675.3|6667.3|6676.5|6664.5|6676.9|6668.9|6675.3|6664.5|2
1729684270000|2024-10-23 11:51:10|6676.6|6664.6|6676.5|6664.5|6676.6|6664.6|6676.1|6664.1|0
1729684280000|2024-10-23 11:51:20|6676.9|6664.9|6675.3|6667.3|6676.9|6667.3|6675.1|6664.9|1
1729684290000|2024-10-23 11:51:30|6674.8|6668.8|6678.3|6666.3|6678.3|6671.3|6674.8|6666.3|7
1729684300000|2024-10-23 11:51:40|6678.6|6666.6|6677.3|6669.3|6678.6|6669.3|6676.8|6666.6|0
1729684310000|2024-10-23 11:51:50|6677.4|6669.4|6677.5|6669.5|6678|6670|6676.6|6668.6|0
1729684320000|2024-10-23 11:52:00|6677.1|6669.1|6677.1|6669.1|6677.1|6669.1|6677.1|6669.1|0
1729684340000|2024-10-23 11:52:20|6677.6|6669.6|6678|6670|6678|6670|6677.6|6669.6|0
1729684350000|2024-10-23 11:52:30|6677.6|6669.6|6677.6|6669.6|6677.6|6669.6|6677.6|6669.6|0
1729684360000|2024-10-23 11:52:40|6678.4|6670.4|6678.4|6670.4|6678.4|6670.4|6678.4|6670.4|0
1729684400000|2024-10-23 11:53:20|6679.4|6667.4|6679.4|6667.4|6679.4|6667.4|6679.4|6667.4|0
1729684440000|2024-10-23 11:54:00|6678.4|6670.4|6677.1|6669.1|6678.4|6670.4|6677.1|6669.1|0
1729684450000|2024-10-23 11:54:10|6677.5|6669.5|6677.5|6669.5|6677.5|6669.5|6677.5|6669.5|0
1729684480000|2024-10-23 11:54:40|6677.1|6669.1|6677.1|6669.1|6677.1|6669.1|6677.1|6669.1|0
1729684500000|2024-10-23 11:55:00|6678.7|6666.7|6675.1|6663.1|6679.4|6669.1|6675.1|6663.1|5
1729684510000|2024-10-23 11:55:10|6675.4|6663.4|6675.7|6663.7|6675.7|6663.7|6675.4|6663.4|0
1729684530000|2024-10-23 11:55:30|6676.1|6664.1|6676.1|6664.1|6676.1|6664.1|6676.1|6664.1|0
1729684560000|2024-10-23 11:56:00|6674.4|6666.4|6674.6|6666.6|6674.6|6666.6|6674.4|6666.4|0
1729684580000|2024-10-23 11:56:20|6675.3|6667.3|6676.6|6668.6|6676.6|6668.6|6675.3|6667.3|1
1729684590000|2024-10-23 11:56:30|6676.2|6668.2|6676.2|6668.2|6676.2|6668.2|6676.2|6668.2|0
1729684600000|2024-10-23 11:56:40|6678.3|6666.3|6676.7|6668.7|6678.3|6669.2|6676.5|6666.3|3
1729684650000|2024-10-23 11:57:30|6677.1|6669.1|6677.1|6669.1|6677.1|6669.1|6677.1|6669.1|0
1729684660000|2024-10-23 11:57:40|6676.7|6668.7|6676.7|6668.7|6676.7|6668.7|6676.7|6668.7|0
1729684680000|2024-10-23 11:58:00|6675.5|6669.5|6675.2|6669.2|6676.7|6669.5|6675.2|6668.7|1
1729684710000|2024-10-23 11:58:30|6674.9|6668.9|6676.5|6664.5|6676.7|6668.9|6673.5|6664|8
1729684720000|2024-10-23 11:58:40|6673.6|6665.6|6674|6666|6674|6666|6673.6|6665.6|0
1729684730000|2024-10-23 11:58:50|6674.4|6666.4|6674.7|6666.7|6674.7|6666.7|6674.4|6666.4|0
1729684740000|2024-10-23 11:59:00|6675.1|6667.1|6676.5|6664.5|6676.5|6667.1|6675.1|6663.7|0
1729684750000|2024-10-23 11:59:10|6676.8|6664.8|6676.8|6664.8|6676.8|6664.8|6676.8|6664.8|0
1729684770000|2024-10-23 11:59:30|6681.1|6669.1|6680.1|6668.1|6681.1|6669.1|6680.1|6668.1|1
1729684780000|2024-10-23 11:59:40|6675.6|6669.6|6673.3|6667.3|6678.2|6669.6|6673.3|6666.2|2
1729684790000|2024-10-23 11:59:50|6673|6667|6672.2|6666.2|6675.6|6667|6672.2|6663.6|1
1729684800000|2024-10-23 12:00:00|6670.7|6664.7|6675.7|6663.7|6678.1|6668.6|6670.7|6663.7|6
1729684810000|2024-10-23 12:00:10|6670.7|6664.7|6670.7|6664.7|6675.6|6665.1|6670.7|6663.2|1
1729684820000|2024-10-23 12:00:20|6671.6|6659.6|6668.7|6662.7|6671.6|6662.7|6668.7|6659.6|7
1729684830000|2024-10-23 12:00:30|6668.4|6660.4|6663.7|6657.7|6669.3|6660.4|6663.7|6656.9|4
1729684840000|2024-10-23 12:00:40|6663.6|6657.6|6662.3|6656.3|6663.6|6657.6|6662.3|6656.3|4
1729684850000|2024-10-23 12:00:50|6661.7|6655.7|6655.4|6649.4|6661.7|6655.7|6654.5|6648.5|6
1729684860000|2024-10-23 12:01:00|6651.3|6645.3|6647.7|6639.7|6652.9|6645.3|6645.8|6639.7|9
1729684870000|2024-10-23 12:01:10|6647.9|6639.9|6647.4|6639.4|6648|6642|6646.9|6639.4|8
1729684880000|2024-10-23 12:01:20|6647.2|6639.2|6647.2|6639.2|6647.2|6639.2|6647.2|6639.2|0
1729684890000|2024-10-23 12:01:30|6646.9|6638.9|6647.7|6639.7|6647.7|6639.7|6646.9|6638.9|0
1729684900000|2024-10-23 12:01:40|6646.9|6640.9|6647.7|6639.7|6647.7|6640.9|6646.9|6639.7|2
1729684920000|2024-10-23 12:02:00|6646.7|6638.7|6647.8|6639.8|6650.1|6640.2|6644.7|6638.1|7
1729684930000|2024-10-23 12:02:10|6649.3|6637.3|6647.9|6639.9|6649.3|6640.1|6647.8|6637.3|0
1729684940000|2024-10-23 12:02:20|6650.1|6642.1|6650.1|6642.1|6650.1|6642.1|6650.1|6642.1|1
1729684950000|2024-10-23 12:02:30|6656.6|6644.6|6657.6|6645.6|6657.6|6645.6|6656.6|6644.6|1
1729684960000|2024-10-23 12:02:40|6656.5|6644.5|6658.5|6646.5|6658.5|6646.5|6656.5|6644.5|0
1729684970000|2024-10-23 12:02:50|6656.2|6648.2|6651.3|6639.3|6658.4|6650.2|6651.3|6639.3|5
1729684980000|2024-10-23 12:03:00|6651.6|6639.6|6649.9|6637.9|6651.6|6639.6|6649.9|6637.9|0
1729684990000|2024-10-23 12:03:10|6649.8|6637.8|6645.4|6639.4|6649.9|6640.2|6645.4|6637.8|6
1729685010000|2024-10-23 12:03:30|6649.6|6637.6|6649.5|6643.5|6651.7|6643.5|6649.1|6637.6|5
1729685020000|2024-10-23 12:03:40|6650.3|6644.3|6651.2|6639.2|6652.1|6644.3|6650.3|6638.6|1
1729685040000|2024-10-23 12:04:00|6651.6|6639.6|6645.4|6639.4|6651.6|6639.6|6645.4|6637.2|4
1729685050000|2024-10-23 12:04:10|6647.3|6641.3|6645.6|6639.6|6647.3|6641.3|6645.6|6639.6|4
1729685060000|2024-10-23 12:04:20|6645.2|6639.2|6645.4|6639.4|6645.4|6639.4|6645.2|6639.2|6
1729685070000|2024-10-23 12:04:30|6646.2|6640.2|6647.3|6639.3|6647.3|6640.2|6645.8|6638.7|0
1729685080000|2024-10-23 12:04:40|6647.6|6639.6|6646.4|6640.4|6647.6|6640.8|6646.4|6639.2|2
1729685090000|2024-10-23 12:04:50|6646.7|6638.7|6646.9|6638.9|6646.9|6638.9|6646.7|6638.7|1
1729685100000|2024-10-23 12:05:00|6644.9|6638.4|6644.7|6638.7|6645.2|6639.2|6644.2|6638.2|5
1729685110000|2024-10-23 12:05:10|6644.4|6638.4|6644.7|6638.7|6644.8|6638.8|6644.4|6638.4|2
1729685120000|2024-10-23 12:05:20|6644.8|6638.8|6640|6628|6645.2|6639.2|6639.7|6627.7|5
1729685130000|2024-10-23 12:05:30|6639.8|6627.8|6634|6622|6639.8|6629.9|6634|6622|9
1729685140000|2024-10-23 12:05:40|6629|6623|6635.1|6623.1|6635.7|6623.7|6629|6622.6|1
1729685150000|2024-10-23 12:05:50|6633.2|6625.2|6633.8|6625.8|6635.1|6625.8|6633.2|6623.1|0
1729685160000|2024-10-23 12:06:00|6634.2|6626.2|6634.2|6626.2|6634.2|6626.2|6634.2|6626.2|0
1729685170000|2024-10-23 12:06:10|6634.6|6626.6|6637.7|6625.7|6637.7|6628.2|6633.8|6625.7|2
1729685180000|2024-10-23 12:06:20|6640.5|6628.5|6641.6|6629.6|6641.6|6629.6|6640.1|6628.1|1
1729685190000|2024-10-23 12:06:30|6639.1|6631.1|6633.7|6625.7|6641.6|6631.1|6632.9|6624.9|8
1729685210000|2024-10-23 12:06:50|6633.4|6625.4|6633.4|6625.4|6633.4|6625.4|6633.4|6625.4|0
1729685220000|2024-10-23 12:07:00|6631.6|6623.6|6622.1|6616.1|6631.6|6623.6|6622.1|6615.6|3
1729685230000|2024-10-23 12:07:10|6621.6|6615.6|6621.9|6615.9|6622.1|6616.1|6621.6|6615.6|3
1729685240000|2024-10-23 12:07:20|6621.6|6615.6|6630.2|6618.2|6630.2|6618.2|6621.6|6615.2|6
1729685250000|2024-10-23 12:07:30|6630.8|6618.8|6632.2|6624.2|6632.2|6624.2|6630.3|6618.8|0
1729685260000|2024-10-23 12:07:40|6631.1|6623.1|6630.4|6618.4|6631.1|6624.5|6630|6618.4|2
1729685270000|2024-10-23 12:07:50|6630.6|6618.6|6630.3|6618.3|6631.4|6619.4|6630.3|6618.3|0
1729685280000|2024-10-23 12:08:00|6630.4|6618.4|6630.4|6618.4|6630.4|6618.4|6630.4|6618.4|0
1729685290000|2024-10-23 12:08:10|6630.8|6618.8|6630.8|6618.8|6630.8|6618.8|6630.8|6618.8|0
1729685300000|2024-10-23 12:08:20|6630.9|6618.9|6631.6|6619.6|6631.6|6619.6|6630.9|6618.9|0
1729685340000|2024-10-23 12:09:00|6634.7|6622.7|6634.7|6622.7|6634.7|6622.7|6634.7|6622.7|1
1729685350000|2024-10-23 12:09:10|6635.5|6623.5|6635.5|6623.5|6635.5|6623.5|6635.5|6623.5|0
1729685360000|2024-10-23 12:09:20|6637|6625|6638.4|6626.4|6638.4|6626.4|6637|6625|0
1729685370000|2024-10-23 12:09:30|6639.4|6627.4|6639.4|6627.4|6639.4|6627.4|6639.4|6627.4|0
1729685380000|2024-10-23 12:09:40|6638.6|6626.6|6638.6|6626.6|6638.6|6626.6|6638.6|6626.6|0
1729685400000|2024-10-23 12:10:00|6638.2|6626.2|6638.9|6630.9|6640.1|6630.9|6638.2|6626.2|0
1729685420000|2024-10-23 12:10:20|6640.5|6628.5|6641.3|6629.3|6642.2|6630.2|6640.3|6628.3|7
1729685430000|2024-10-23 12:10:30|6641.1|6629.1|6639.8|6627.8|6641.1|6629.1|6639|6627|0
1729685440000|2024-10-23 12:10:40|6639.7|6627.7|6638.7|6626.7|6639.7|6627.7|6638.7|6626.7|0
1729685450000|2024-10-23 12:10:50|6638.3|6626.3|6637.6|6625.6|6638.4|6626.4|6637.6|6625.6|0
1729685460000|2024-10-23 12:11:00|6637.9|6625.9|6637.9|6625.9|6637.9|6625.9|6637.9|6625.9|0
1729685470000|2024-10-23 12:11:10|6636.8|6624.8|6634.1|6622.1|6636.8|6626.7|6631|6622.1|1
1729685480000|2024-10-23 12:11:20|6632.6|6624.6|6631.7|6625.7|6632.8|6625.7|6631.7|6624.5|3
1729685490000|2024-10-23 12:11:30|6631.8|6623.8|6631.3|6623.3|6633.6|6623.8|6631.3|6621.6|3
1729685500000|2024-10-23 12:11:40|6631.7|6623.7|6628|6622|6631.7|6624.4|6627.9|6621.9|20
1729685510000|2024-10-23 12:11:50|6628.4|6622.4|6629.8|6617.8|6629.8|6622.4|6626.1|6617.8|14
1729685520000|2024-10-23 12:12:00|6626.1|6620.1|6624.4|6618.4|6626.3|6620.3|6624.4|6618.4|4
1729685530000|2024-10-23 12:12:10|6624.9|6618.9|6625.3|6619.3|6632.1|6621.5|6624.9|6618.5|6
1729685540000|2024-10-23 12:12:20|6625|6619|6625.7|6617.7|6627.6|6619|6625|6615.6|1
1729685550000|2024-10-23 12:12:30|6625.3|6617.3|6625.3|6617.3|6625.3|6617.3|6625.3|6617.3|0
1729685560000|2024-10-23 12:12:40|6626.4|6618.4|6626.1|6618.1|6628.6|6618.4|6626.1|6616.6|2
1729685580000|2024-10-23 12:13:00|6625.9|6617.9|6626.4|6618.4|6626.4|6618.4|6625.9|6617.9|1
1729685590000|2024-10-23 12:13:10|6624.6|6616.6|6623|6615|6624.6|6616.6|6623|6615|2
1729685600000|2024-10-23 12:13:20|6623.8|6615.8|6623.7|6615.7|6623.8|6615.8|6623.7|6615.7|1
1729685610000|2024-10-23 12:13:30|6624|6616|6624|6616|6624|6616|6624|6616|5
1729685620000|2024-10-23 12:13:40|6624.7|6616.7|6624.5|6616.5|6624.7|6616.7|6624.5|6616.5|0
1729685630000|2024-10-23 12:13:50|6627.8|6615.8|6627.8|6615.8|6627.8|6615.8|6627.8|6615.8|1
1729685640000|2024-10-23 12:14:00|6627.7|6615.7|6627.7|6615.7|6627.7|6615.7|6627.7|6615.7|0
1729685680000|2024-10-23 12:14:40|6627.6|6615.6|6627.6|6615.6|6627.6|6615.6|6627.6|6615.6|0
1729685690000|2024-10-23 12:14:50|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|0
1729685700000|2024-10-23 12:15:00|6622.5|6616.5|6611|6599|6622.9|6616.9|6610.9|6598.9|10
1729685710000|2024-10-23 12:15:10|6609.6|6601.6|6610.1|6602.1|6610.4|6602.4|6609.6|6601.6|1
1729685720000|2024-10-23 12:15:20|6611|6603|6612.3|6600.3|6612.3|6604.6|6609.4|6600|4
1729685730000|2024-10-23 12:15:30|6611.9|6599.9|6610.5|6602.5|6611.9|6602.9|6609.3|6599.9|4
1729685740000|2024-10-23 12:15:40|6610.9|6602.9|6618.6|6606.6|6618.6|6606.6|6610.9|6602.9|2
1729685760000|2024-10-23 12:16:00|6623.1|6611.1|6621|6613|6623.1|6613.4|6621|6611.1|3
1729685770000|2024-10-23 12:16:10|6623.5|6611.5|6623.5|6611.5|6623.5|6611.5|6623.5|6611.5|0
1729685780000|2024-10-23 12:16:20|6623.9|6611.9|6627|6615|6627|6615|6623.9|6611.9|1
1729685790000|2024-10-23 12:16:30|6627.3|6615.3|6628.4|6616.4|6628.4|6616.4|6627.3|6615.3|0
1729685800000|2024-10-23 12:16:40|6629.5|6617.5|6617.7|6605.7|6632.1|6620.1|6617.7|6605.7|18
1729685810000|2024-10-23 12:16:50|6618.2|6606.2|6617.3|6605.3|6619.1|6607.1|6613.3|6603.6|13
1729685820000|2024-10-23 12:17:00|6617.4|6605.4|6617.4|6605.4|6617.4|6605.4|6617.4|6605.4|2
1729685840000|2024-10-23 12:17:20|6617.5|6605.5|6617.4|6605.4|6617.5|6605.5|6617.4|6605.4|0
1729685850000|2024-10-23 12:17:30|6614.9|6602.9|6613|6601|6614.9|6602.9|6611.9|6599.9|1
1729685860000|2024-10-23 12:17:40|6612.7|6600.7|6612.1|6600.1|6612.7|6600.7|6612.1|6600.1|0
1729685880000|2024-10-23 12:18:00|6611.7|6599.7|6609.7|6601.7|6612.6|6601.7|6609.7|6599.7|1
1729685890000|2024-10-23 12:18:10|6609.4|6601.4|6610.2|6602.2|6610.2|6602.2|6609.4|6601.4|0
1729685910000|2024-10-23 12:18:30|6609.1|6601.1|6609.9|6601.9|6609.9|6602.4|6608.4|6601.1|2
1729685920000|2024-10-23 12:18:40|6609|6603|6609.9|6601.9|6609.9|6603|6609|6601.9|1
1729685930000|2024-10-23 12:18:50|6609|6603|6617.5|6609.5|6617.5|6609.5|6609|6601.9|8
1729685940000|2024-10-23 12:19:00|6620.1|6608.1|6617.7|6609.7|6620.1|6610|6616.9|6608.1|3
1729685950000|2024-10-23 12:19:10|6617.4|6609.4|6616.6|6608.6|6617.4|6609.4|6616.6|6608.6|1
1729685960000|2024-10-23 12:19:20|6619.2|6607.2|6617.2|6605.2|6619.2|6607.2|6617.2|6605.2|0
1729685970000|2024-10-23 12:19:30|6615.1|6607.1|6616.2|6608.2|6616.2|6608.2|6614.9|6606.9|1
1729685980000|2024-10-23 12:19:40|6615.4|6609.4|6614.9|6608.9|6616.2|6610.2|6614.9|6608.9|1
1729685990000|2024-10-23 12:19:50|6615|6609|6615.4|6609.4|6615.4|6609.4|6615|6609|0
1729686010000|2024-10-23 12:20:10|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|2
1729686020000|2024-10-23 12:20:20|6616|6610|6614.9|6608.9|6616|6610|6614.9|6608.9|2
1729686070000|2024-10-23 12:21:10|6614.4|6608.4|6613.6|6607.6|6614.4|6608.4|6613.6|6607.6|5
1729686090000|2024-10-23 12:21:30|6614.7|6608.7|6615.6|6607.6|6615.7|6608.7|6614.7|6607.6|4
1729686100000|2024-10-23 12:21:40|6614.5|6606.5|6613.6|6605.6|6614.5|6606.5|6613.6|6602.2|1
1729686110000|2024-10-23 12:21:50|6613.7|6605.7|6613.7|6605.7|6613.7|6605.7|6613.7|6605.7|0
1729686160000|2024-10-23 12:22:40|6613.4|6607.4|6614.1|6608.1|6614.1|6608.1|6613.4|6607.4|0
1729686170000|2024-10-23 12:22:50|6613.7|6605.7|6613.7|6605.7|6613.7|6605.7|6613.7|6605.7|3
1729686180000|2024-10-23 12:23:00|6613.9|6605.9|6613.9|6605.9|6613.9|6605.9|6613.9|6605.9|0
1729686200000|2024-10-23 12:23:20|6614.4|6602.4|6604.4|6598.4|6614.4|6603.4|6604.4|6597.5|9
1729686210000|2024-10-23 12:23:30|6592.2|6586.2|6584.7|6576.7|6597.6|6587.2|6584.3|6573.2|17
1729686220000|2024-10-23 12:23:40|6584.3|6576.3|6583.4|6577.4|6584.3|6577.4|6583.4|6576.3|3
1729686230000|2024-10-23 12:23:50|6583.7|6577.7|6587.7|6579.7|6587.7|6579.7|6583.7|6577.7|11
1729686240000|2024-10-23 12:24:00|6587.3|6579.3|6586.6|6580.6|6587.4|6580.6|6586.6|6579.3|0
1729686250000|2024-10-23 12:24:10|6587.4|6579.4|6587.1|6579.1|6587.4|6579.4|6587.1|6579.1|0
1729686260000|2024-10-23 12:24:20|6587.8|6579.8|6586.1|6580.1|6587.8|6580.9|6585.6|6579.6|9
1729686290000|2024-10-23 12:24:50|6585.6|6579.6|6576.5|6570.5|6585.8|6579.7|6576.5|6570.5|8
1729686300000|2024-10-23 12:25:00|6576.8|6570.8|6575.5|6567.5|6576.8|6570.8|6574.7|6567.5|2
1729686310000|2024-10-23 12:25:10|6575.1|6567.1|6563.7|6555.7|6576.6|6567.1|6562.3|6553|12
1729686320000|2024-10-23 12:25:20|6562.1|6556.1|6563.5|6555.5|6563.7|6556.8|6562.1|6554.9|5
1729686330000|2024-10-23 12:25:30|6563.1|6557.1|6563|6555|6563.5|6557.1|6563|6555|4
1729686340000|2024-10-23 12:25:40|6563.8|6555.8|6567.8|6561.8|6568.4|6561.8|6563.8|6555.8|13
1729686350000|2024-10-23 12:25:50|6568.4|6562.4|6572.8|6566.8|6572.9|6566.9|6568.4|6561|17
1729686360000|2024-10-23 12:26:00|6573.1|6567.1|6582.8|6570.8|6582.8|6572|6573.1|6567.1|12
1729686370000|2024-10-23 12:26:10|6585.3|6573.3|6585|6573|6585.3|6575.3|6583.3|6573|1
1729686380000|2024-10-23 12:26:20|6585.8|6573.8|6585.3|6577.3|6585.9|6577.3|6583.7|6573.8|3
1729686390000|2024-10-23 12:26:30|6586.2|6578.2|6586|6578|6586.2|6578.2|6586|6578|1
1729686400000|2024-10-23 12:26:40|6591.1|6579.1|6598.7|6586.7|6598.7|6586.7|6591.1|6579.1|3
1729686410000|2024-10-23 12:26:50|6598.8|6586.8|6598.7|6586.7|6598.8|6586.8|6598.7|6586.7|0
1729686430000|2024-10-23 12:27:10|6598.8|6586.8|6599.2|6587.2|6599.2|6587.2|6598.8|6586.8|1
1729686440000|2024-10-23 12:27:20|6597.7|6589.7|6596.6|6588.6|6597.7|6589.7|6596.6|6588.6|0
1729686450000|2024-10-23 12:27:30|6597.1|6589.1|6597.4|6589.4|6597.4|6589.4|6596.6|6588.6|2
1729686460000|2024-10-23 12:27:40|6597.3|6589.3|6593.5|6581.5|6597.3|6589.3|6593.5|6581.5|4
1729686470000|2024-10-23 12:27:50|6592.5|6584.5|6592.5|6584.5|6592.5|6584.5|6592.5|6584.5|0
1729686490000|2024-10-23 12:28:10|6594.1|6586.1|6597|6585|6598.2|6587.6|6591.8|6584.8|7
1729686500000|2024-10-23 12:28:20|6596.8|6584.8|6596.3|6584.3|6596.8|6584.8|6596.3|6584.3|0
1729686510000|2024-10-23 12:28:30|6594.8|6582.8|6594.8|6582.8|6594.8|6582.8|6594.8|6582.8|1
1729686520000|2024-10-23 12:28:40|6595.2|6583.2|6595.2|6583.2|6595.2|6583.2|6595.2|6583.2|0
1729686540000|2024-10-23 12:29:00|6595.6|6583.6|6598.3|6586.3|6598.8|6588|6595.6|6583.6|4
1729686550000|2024-10-23 12:29:10|6597.8|6585.8|6597.8|6585.8|6597.8|6585.8|6597.8|6585.8|0
1729686560000|2024-10-23 12:29:20|6598.3|6586.3|6597.8|6585.8|6598.4|6586.4|6597.8|6585.8|0
1729686570000|2024-10-23 12:29:30|6597.4|6585.4|6597.4|6585.4|6597.4|6585.4|6597.4|6585.4|0
1729686580000|2024-10-23 12:29:40|6594.8|6588.8|6598.2|6590.2|6598.2|6591.5|6594.8|6588.8|7
1729686590000|2024-10-23 12:29:50|6597.7|6591.7|6596.7|6588.7|6599.7|6591.7|6596.7|6587.7|1
1729686600000|2024-10-23 12:30:00|6599|6587|6593|6587|6599|6588.9|6593|6587|1
1729686610000|2024-10-23 12:30:10|6592.7|6586.7|6592.5|6586.5|6594|6587.5|6592.5|6585.2|5
1729686620000|2024-10-23 12:30:20|6592.6|6586.6|6593|6587|6593|6587|6592.5|6586.5|1
1729686630000|2024-10-23 12:30:30|6593.5|6587.5|6595|6587|6595|6588.1|6593.5|6587|3
1729686640000|2024-10-23 12:30:40|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|1
1729686660000|2024-10-23 12:31:00|||||||||1
1729686670000|2024-10-23 12:31:10|6593.1|6587.1|6595|6587|6595|6587.1|6593.1|6587|13
1729686680000|2024-10-23 12:31:20|6594.1|6588.1|6608.8|6600.8|6610.5|6601|6594.1|6588.1|2
1729686690000|2024-10-23 12:31:30|6608.3|6602.3|6610.7|6598.7|6610.7|6602.3|6608.3|6598.7|0
1729686700000|2024-10-23 12:31:40|6609.6|6597.6|6607|6595|6609.6|6597.6|6607|6595|0
1729686710000|2024-10-23 12:31:50|6607.3|6595.3|6607.3|6595.3|6607.3|6595.3|6607.3|6595.3|0
1729686720000|2024-10-23 12:32:00|6607|6595|6606.9|6598.9|6607.3|6598.9|6606.9|6595|2
1729686740000|2024-10-23 12:32:20|6605.4|6597.4|6607.1|6595.1|6607.1|6597.4|6605.4|6595.1|0
1729686750000|2024-10-23 12:32:30|6605.4|6597.4|6604.9|6596.9|6605.4|6597.4|6604.9|6596.9|2
1729686760000|2024-10-23 12:32:40|6604.1|6596.1|6604.1|6596.1|6604.1|6596.1|6604.1|6596.1|0
1729686780000|2024-10-23 12:33:00|6603.1|6591.1|6603|6591|6603.1|6591.1|6602.5|6590.5|2
1729686790000|2024-10-23 12:33:10|6602.9|6590.9|6602.5|6590.5|6602.9|6590.9|6602.5|6590.5|0
1729686800000|2024-10-23 12:33:20|6599.5|6591.5|6594.8|6586.8|6601.1|6591.5|6594.8|6585.6|47
1729686810000|2024-10-23 12:33:30|6593.5|6585.5|6594.7|6586.7|6596.8|6586.7|6593.5|6583.6|10
1729686820000|2024-10-23 12:33:40|6595.5|6589.5|6598|6586|6598|6589.5|6595.5|6584.7|7
1729686840000|2024-10-23 12:34:00|6598.5|6586.5|6600.3|6588.3|6600.3|6588.3|6598.4|6586.4|6
1729686850000|2024-10-23 12:34:10|6600|6588|6599.8|6587.8|6600|6588|6599.8|6587.8|0
1729686860000|2024-10-23 12:34:20|6600.1|6588.1|6599.8|6587.8|6600.1|6588.1|6599.8|6587.8|0
1729686880000|2024-10-23 12:34:40|6599.5|6587.5|6599.8|6587.8|6599.8|6587.8|6599.5|6587.5|2
1729686890000|2024-10-23 12:34:50|6599.7|6587.7|6599.3|6587.3|6599.7|6587.7|6599.3|6587.3|0
1729686900000|2024-10-23 12:35:00|6597.2|6589.2|6597.2|6589.2|6597.2|6589.2|6597.2|6589.2|0
1729686910000|2024-10-23 12:35:10|6597.7|6585.7|6597.4|6585.4|6597.7|6585.7|6597.4|6585.4|1
1729686930000|2024-10-23 12:35:30|6595.3|6587.3|6594.1|6586.1|6596.7|6587.3|6593.2|6584.7|3
1729686960000|2024-10-23 12:36:00|6592.9|6586.9|6592.9|6586.9|6593.1|6587.1|6592.9|6586.9|2
1729686980000|2024-10-23 12:36:20|6594.8|6588.8|6596.2|6584.2|6597.6|6588.8|6593.1|6584.2|15
1729686990000|2024-10-23 12:36:30|6597.3|6585.3|6595.1|6589.1|6597.3|6589.1|6594.7|6585.3|1
1729687000000|2024-10-23 12:36:40|6595.5|6587.5|6593.8|6587.8|6597.2|6587.8|6593.8|6585.2|7
1729687010000|2024-10-23 12:36:50|6593|6587|6586.2|6578.2|6594.9|6587.5|6585.8|6574.3|3
1729687020000|2024-10-23 12:37:00|6587.1|6579.1|6589.3|6577.3|6589.6|6579.1|6587.1|6577.3|1
1729687030000|2024-10-23 12:37:10|6585.7|6577.7|6588.3|6576.3|6588.5|6578.7|6585.7|6576.3|0
1729687040000|2024-10-23 12:37:20|6588|6576|6584|6572|6588|6576|6583.8|6571.8|2
1729687050000|2024-10-23 12:37:30|6584.3|6572.3|6579.2|6573.2|6584.3|6573.2|6578.1|6570.2|2
1729687060000|2024-10-23 12:37:40|6578.4|6572.4|6577.3|6569.3|6580.3|6572.4|6576.7|6566.8|4
1729687070000|2024-10-23 12:37:50|6576.2|6568.2|6575.1|6569.1|6576.2|6569.1|6575.1|6568.2|1
1729687080000|2024-10-23 12:38:00|6573.1|6565.1|6575.3|6563.3|6575.3|6565.4|6573.1|6563.3|2
1729687090000|2024-10-23 12:38:10|6574.6|6562.6|6574.6|6562.6|6574.6|6562.6|6574.6|6562.6|0
1729687100000|2024-10-23 12:38:20|6574.1|6562.1|6573.4|6561.4|6574.1|6562.1|6573.4|6561.4|1
1729687130000|2024-10-23 12:38:50|6572.4|6560.4|6572.3|6560.3|6572.4|6560.4|6572.3|6560.3|0
1729687140000|2024-10-23 12:39:00|6572.2|6560.2|6571.7|6559.7|6572.2|6560.2|6571.7|6559.7|1
1729687150000|2024-10-23 12:39:10|6571.8|6559.8|6569.5|6561.5|6571.8|6564.2|6569.3|6558.4|3
1729687160000|2024-10-23 12:39:20|6570.7|6558.7|6568|6560|6570.7|6560.9|6568|6558.7|0
1729687170000|2024-10-23 12:39:30|6569.9|6561.9|6568.1|6562.1|6570.1|6563.6|6568.1|6561.9|1
1729687180000|2024-10-23 12:39:40|6567.9|6561.9|6565|6553|6567.9|6561.9|6563.6|6552.9|43
1729687190000|2024-10-23 12:39:50|6565.4|6553.4|6561.4|6549.4|6565.4|6556.1|6561.4|6549.4|5
1729687200000|2024-10-23 12:40:00|6560.9|6548.9|6556.9|6550.9|6561.9|6551.7|6556.9|6548.9|8
1729687210000|2024-10-23 12:40:10|6555.9|6549.9|6552.1|6546.1|6557.4|6550.5|6552.1|6546.1|19
1729687220000|2024-10-23 12:40:20|6544.2|6532.2|6546.1|6540.1|6549.1|6540.1|6542.9|6532.1|15
1729687230000|2024-10-23 12:40:30|6550.9|6544.9|6557.4|6545.4|6557.4|6545.4|6550.4|6540.2|12
1729687240000|2024-10-23 12:40:40|6557.6|6545.6|6560|6548|6560.2|6548.2|6557.6|6545.6|2
1729687250000|2024-10-23 12:40:50|6561.8|6549.8|6561.2|6549.2|6562.7|6550.7|6561.2|6549.2|1
1729687260000|2024-10-23 12:41:00|6561.5|6549.5|6564.6|6552.6|6564.6|6552.6|6561.4|6549.4|2
1729687270000|2024-10-23 12:41:10|6565|6553|6565.9|6553.9|6566.4|6554.4|6565|6553|2
1729687290000|2024-10-23 12:41:30|6565.5|6553.5|6568|6560|6568|6560|6565.5|6553.5|5
1729687300000|2024-10-23 12:41:40|6570.6|6562.6|6573.8|6561.8|6573.8|6564.4|6570.6|6561.3|6
1729687310000|2024-10-23 12:41:50|6574.4|6562.4|6566.7|6554.7|6574.8|6562.8|6565.6|6554.6|19
1729687330000|2024-10-23 12:42:10|6566.3|6554.3|6561.5|6549.5|6566.3|6554.3|6559.4|6549.5|15
1729687340000|2024-10-23 12:42:20|6559.7|6551.7|6560.8|6548.8|6562.2|6552|6559.7|6548.8|1
1729687350000|2024-10-23 12:42:30|6561.1|6549.1|6560.5|6548.5|6561.1|6549.1|6559.6|6547.6|0
1729687360000|2024-10-23 12:42:40|6560.3|6548.3|6558.9|6550.9|6560.4|6551|6556.6|6547.6|0
1729687370000|2024-10-23 12:42:50|6560.4|6548.4|6558.1|6546.1|6560.5|6553.6|6556.5|6544.5|1
1729687380000|2024-10-23 12:43:00|6558.9|6546.9|6549.2|6541.2|6558.9|6546.9|6549.2|6541.2|0
1729687390000|2024-10-23 12:43:10|6548.9|6540.9|6548.9|6540.9|6548.9|6540.9|6548.9|6540.9|0
1729687400000|2024-10-23 12:43:20|6549.2|6541.2|6551.2|6543.2|6553.6|6544.3|6549.2|6541.2|4
1729687410000|2024-10-23 12:43:30|6552|6544|6559.3|6547.3|6559.3|6547.3|6552|6544|6
1729687420000|2024-10-23 12:43:40|6560.2|6548.2|6555.3|6543.3|6561.3|6549.3|6555.3|6543.3|1
1729687430000|2024-10-23 12:43:50|6556.9|6544.9|6557.3|6545.3|6557.5|6545.5|6556.5|6544.5|0
1729687440000|2024-10-23 12:44:00|6556.5|6544.5|6557.5|6545.5|6557.5|6545.5|6556.5|6544.5|0
1729687450000|2024-10-23 12:44:10|6557.9|6545.9|6557.9|6545.9|6557.9|6545.9|6557.9|6545.9|0
1729687460000|2024-10-23 12:44:20|6557.7|6545.7|6557.3|6545.3|6557.7|6545.7|6557.3|6545.3|0
1729687470000|2024-10-23 12:44:30|6556.5|6544.5|6555.4|6543.4|6556.5|6545.9|6553.4|6542.4|1
1729687480000|2024-10-23 12:44:40|6555.7|6543.7|6555.7|6543.7|6556.2|6544.2|6555.7|6543.7|0
1729687500000|2024-10-23 12:45:00|6555.8|6543.8|6556.4|6544.4|6556.4|6544.4|6555.7|6543.7|0
1729687510000|2024-10-23 12:45:10|6556.5|6544.5|6555.7|6543.7|6557|6545|6555.7|6543.7|0
1729687530000|2024-10-23 12:45:30|6556|6544|6555.5|6543.5|6556|6544|6555.5|6543.5|2
1729687540000|2024-10-23 12:45:40|6555.7|6543.7|6556|6544|6556|6546.3|6553.5|6543.7|8
1729687560000|2024-10-23 12:46:00|6555.6|6543.6|6555.6|6543.6|6556.1|6544.1|6555.6|6543.6|1
1729687570000|2024-10-23 12:46:10|6556.1|6544.1|6550.3|6542.3|6556.1|6547.2|6550.3|6540.2|29
1729687580000|2024-10-23 12:46:20|6549.2|6541.2|6547.2|6541.2|6549.2|6541.2|6547|6535|24
1729687590000|2024-10-23 12:46:30|6546.9|6540.9|6547|6535|6547.8|6540.9|6545.8|6534.9|0
1729687600000|2024-10-23 12:46:40|6545|6537|6547.5|6535.5|6547.5|6537|6545|6535.5|0
1729687610000|2024-10-23 12:46:50|6547.1|6535.1|6547|6535|6547.1|6535.1|6547|6535|1
1729687620000|2024-10-23 12:47:00|6544.5|6536.5|6544|6536|6546.6|6536.5|6544|6534.6|1
1729687630000|2024-10-23 12:47:10|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|3
1729687640000|2024-10-23 12:47:20|6543.6|6535.6|6543.4|6531.4|6544.9|6535.6|6543.4|6531.4|1
1729687650000|2024-10-23 12:47:30|6543|6531|6539.8|6527.8|6543|6531|6536|6527.8|3
1729687660000|2024-10-23 12:47:40|6538.6|6526.6|6534.1|6526.1|6538.6|6527.1|6534.1|6524|7
1729687670000|2024-10-23 12:47:50|6536|6524|6523.2|6515.2|6536|6526.1|6522.3|6514.1|10
1729687680000|2024-10-23 12:48:00|6522.8|6514.8|6529.5|6523.5|6531.1|6523.5|6522.3|6514.8|7
1729687690000|2024-10-23 12:48:10|6526.5|6520.5|6525.6|6519.6|6526.5|6520.5|6524.2|6517.1|3
1729687700000|2024-10-23 12:48:20|6517.1|6509.1|6518.3|6512.3|6519|6512.8|6517.1|6509.1|10
1729687710000|2024-10-23 12:48:30|6518.2|6512.2|6512.9|6504.9|6518.8|6512.8|6512.9|6503.7|23
1729687720000|2024-10-23 12:48:40|6512.8|6504.8|6515.2|6503.2|6519.8|6510|6512.8|6503.2|8
1729687730000|2024-10-23 12:48:50|6513.3|6505.3|6514.1|6502.1|6515.2|6505.5|6510.2|6501.8|6
1729687740000|2024-10-23 12:49:00|6514.8|6502.8|6513.3|6505.3|6514.8|6505.4|6512.8|6502.8|0
1729687750000|2024-10-23 12:49:10|6515.4|6503.4|6516.4|6504.4|6516.4|6506.3|6513.3|6503.4|3
1729687760000|2024-10-23 12:49:20|6515.8|6503.8|6517.1|6505.1|6517.4|6506.5|6514.5|6503.8|3
1729687770000|2024-10-23 12:49:30|6515.2|6507.2|6514.5|6506.5|6516|6507.2|6514.5|6503.6|0
1729687780000|2024-10-23 12:49:40|6516.3|6504.3|6509.3|6497.3|6516.3|6507.3|6509.3|6497.3|4
1729687790000|2024-10-23 12:49:50|6509.7|6497.7|6505.1|6499.1|6509.7|6500.3|6503.7|6494.4|10
1729687800000|2024-10-23 12:50:00|6505.2|6497.2|6503.9|6491.9|6506.3|6497.6|6499.5|6487.5|21
1729687810000|2024-10-23 12:50:10|6506.1|6494.1|6506.2|6498.2|6508.6|6498.2|6504.2|6494.1|2
1729687820000|2024-10-23 12:50:20|6506.6|6498.6|6505.6|6499.6|6506.7|6499.6|6505.6|6498.1|1
1729687840000|2024-10-23 12:50:40|6509.1|6501.1|6511.3|6499.3|6513.9|6505.9|6509.1|6497.6|5
1729687850000|2024-10-23 12:50:50|6511.4|6499.4|6513.9|6501.9|6514.2|6506.8|6510.9|6498.9|1
1729687860000|2024-10-23 12:51:00|6513.4|6501.4|6513.2|6501.2|6513.4|6501.4|6512.1|6500.1|0
1729687870000|2024-10-23 12:51:10|6511.1|6503.1|6512.1|6506.1|6513.6|6506.1|6510.6|6500.8|2
1729687880000|2024-10-23 12:51:20|6510.4|6498.4|6509.9|6497.9|6510.6|6498.6|6509.9|6497.9|1
1729687890000|2024-10-23 12:51:30|6510.2|6498.2|6499.4|6493.4|6512.2|6500.2|6499.4|6493.4|19
1729687900000|2024-10-23 12:51:40|6499.5|6491.5|6499.4|6493.4|6500.7|6494.7|6498.6|6491.5|12
1729687910000|2024-10-23 12:51:50|6499.7|6493.7|6499.5|6493.5|6500.6|6493.7|6499.5|6492.6|8
1729687920000|2024-10-23 12:52:00|6499.7|6493.7|6510.9|6498.9|6510.9|6499.4|6499.7|6493.7|19
1729687930000|2024-10-23 12:52:10|6511.3|6499.3|6515.9|6503.9|6515.9|6503.9|6511.3|6499.3|3
1729687940000|2024-10-23 12:52:20|6511.3|6499.3|6511.2|6499.2|6511.3|6499.3|6511.2|6499.2|2
1729687950000|2024-10-23 12:52:30|6511.6|6499.6|6511.6|6499.6|6511.6|6499.6|6511.6|6499.6|0
1729687980000|2024-10-23 12:53:00|6511.7|6499.7|6509.8|6501.8|6511.7|6501.8|6509.8|6499.7|0
1729687990000|2024-10-23 12:53:10|6508.8|6500.8|6507.6|6499.6|6509.1|6502.2|6506.8|6497.1|5
1729688000000|2024-10-23 12:53:20|6507.7|6499.7|6507.7|6499.7|6507.7|6499.7|6507.6|6499.6|0
1729688010000|2024-10-23 12:53:30|6508.1|6500.1|6506.6|6500.6|6508.1|6500.7|6506.2|6496.1|4
1729688020000|2024-10-23 12:53:40|6507.1|6499.1|6506.6|6498.6|6507.1|6499.1|6506.2|6498.2|1
1729688030000|2024-10-23 12:53:50|6507.4|6499.4|6507.4|6499.4|6507.4|6499.4|6507.4|6499.4|2
1729688040000|2024-10-23 12:54:00|6507.1|6499.1|6506.9|6498.9|6507.1|6499.1|6506.9|6498.9|0
1729688050000|2024-10-23 12:54:10|6506.6|6498.6|6511.6|6499.6|6512|6500|6506.6|6498.6|1
1729688060000|2024-10-23 12:54:20|6512.2|6500.2|6512|6500|6513.5|6503.3|6510.6|6499.8|0
1729688070000|2024-10-23 12:54:30|6511.8|6499.8|6508.5|6496.5|6511.8|6499.8|6508.5|6496.5|0
1729688080000|2024-10-23 12:54:40|6508.3|6496.3|6504.1|6492.1|6508.3|6496.3|6504.1|6492.1|1
1729688090000|2024-10-23 12:54:50|6505.5|6493.5|6506.8|6494.8|6506.8|6494.8|6505.5|6493.5|0
1729688100000|2024-10-23 12:55:00|6507.2|6495.2|6507.5|6501.5|6508.6|6501.8|6506.3|6495.2|1
1729688110000|2024-10-23 12:55:10|6507.8|6501.8|6508.7|6500.7|6508.7|6501.8|6507.8|6500.7|1
1729688120000|2024-10-23 12:55:20|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|2
1729688130000|2024-10-23 12:55:30|6506.8|6500.8|6507.6|6499.6|6508.1|6502.1|6506.8|6499.6|1
1729688140000|2024-10-23 12:55:40|6507.4|6499.4|6507.4|6499.4|6507.6|6499.6|6507.1|6499.1|0
1729688150000|2024-10-23 12:55:50|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1729688160000|2024-10-23 12:56:00|6506.9|6500.9|6511.4|6503.4|6511.4|6503.7|6506.9|6500.9|7
1729688170000|2024-10-23 12:56:10|6511.8|6503.8|6532.3|6520.3|6535.3|6523.9|6511|6503.8|6
1729688180000|2024-10-23 12:56:20|6531.1|6523.1|6529.3|6523.3|6532.9|6524.6|6529.3|6520.9|4
1729688190000|2024-10-23 12:56:30|6530.1|6524.1|6537.7|6525.7|6538.2|6528.7|6530.1|6523.3|7
1729688200000|2024-10-23 12:56:40|6537.9|6529.9|6554.2|6542.2|6554.2|6542.2|6537.9|6529.9|1
1729688210000|2024-10-23 12:56:50|6553.6|6541.6|6555.5|6543.5|6555.5|6543.5|6549.1|6539|5
1729688220000|2024-10-23 12:57:00|6556.2|6544.2|6556.7|6544.7|6556.7|6544.7|6556.2|6544.2|0
1729688230000|2024-10-23 12:57:10|6557.1|6545.1|6551.4|6539.4|6557.1|6545.1|6551.4|6539.4|20
1729688250000|2024-10-23 12:57:30|6552.1|6540.1|6548.3|6536.3|6553.2|6541.2|6548.3|6536.3|3
1729688260000|2024-10-23 12:57:40|6548.6|6536.6|6549.7|6537.7|6549.7|6537.7|6546.7|6534.7|0
1729688270000|2024-10-23 12:57:50|6549.8|6537.8|6550.5|6538.5|6550.5|6538.5|6547.3|6535.3|2
1729688280000|2024-10-23 12:58:00|6550|6538|6550.2|6538.2|6550.2|6538.2|6550|6538|0
1729688290000|2024-10-23 12:58:10|6550.6|6538.6|6550.6|6538.6|6550.6|6538.6|6550.6|6538.6|0
1729688300000|2024-10-23 12:58:20|6555.5|6543.5|6556.6|6544.6|6557.1|6545.1|6555.5|6543.5|0
1729688310000|2024-10-23 12:58:30|6557|6545|6557.8|6545.8|6558.2|6546.2|6557|6545|0
1729688320000|2024-10-23 12:58:40|6556.7|6548.7|6558|6546|6558.3|6548.7|6556.6|6545.8|0
1729688330000|2024-10-23 12:58:50|6557.8|6545.8|6557.8|6545.8|6557.8|6545.8|6557.8|6545.8|0
1729688340000|2024-10-23 12:59:00|6557.1|6545.1|6557.1|6545.1|6557.2|6545.2|6557.1|6545.1|0
1729688350000|2024-10-23 12:59:10|6557.7|6545.7|6556.6|6544.6|6559.2|6547.2|6556.6|6544.6|2
1729688360000|2024-10-23 12:59:20|6554.7|6542.7|6550.2|6538.2|6554.7|6542.7|6549.8|6537.8|1
1729688370000|2024-10-23 12:59:30|6549.8|6537.8|6550.3|6538.3|6550.3|6538.3|6549.8|6537.8|0
1729688400000|2024-10-23 13:00:00|6549.9|6537.9|6546|6534|6549.9|6537.9|6543.5|6531.5|9
1729688410000|2024-10-23 13:00:10|6545|6533|6542.3|6530.3|6545|6533|6541|6530.3|1
1729688420000|2024-10-23 13:00:20|6541.5|6529.5|6538.7|6526.7|6541.7|6529.7|6538.7|6526.7|2
1729688450000|2024-10-23 13:00:50|6537.7|6529.7|6539|6527|6539.5|6530|6537.7|6527|7
1729688460000|2024-10-23 13:01:00|6538.7|6526.7|6532.5|6520.5|6539.5|6527.5|6531.4|6519.4|3
1729688470000|2024-10-23 13:01:10|6533.6|6521.6|6531.2|6523.2|6533.6|6525|6531|6521.6|6
1729688480000|2024-10-23 13:01:20|6531|6525|6540.4|6528.4|6542|6530|6531|6525|1
1729688490000|2024-10-23 13:01:30|6537.8|6525.8|6538.2|6526.2|6538.7|6526.7|6537.8|6525.8|0
1729688500000|2024-10-23 13:01:40|6538.7|6526.7|6539.5|6527.5|6540|6528|6538.2|6526.2|0
1729688510000|2024-10-23 13:01:50|6539.4|6527.4|6539.4|6527.4|6539.5|6527.5|6539.4|6527.4|0
1729688520000|2024-10-23 13:02:00|6539.9|6527.9|6540.7|6528.7|6540.7|6528.7|6539.9|6527.9|0
1729688530000|2024-10-23 13:02:10|6541.2|6529.2|6543.5|6531.5|6543.5|6531.5|6541.2|6529.2|0
1729688540000|2024-10-23 13:02:20|6543.7|6531.7|6544.2|6532.2|6544.2|6532.2|6543.7|6531.7|0
1729688560000|2024-10-23 13:02:40|6543.8|6531.8|6543.3|6531.3|6543.8|6531.8|6543.3|6531.3|2
1729688570000|2024-10-23 13:02:50|6540.8|6528.8|6540.8|6528.8|6540.8|6528.8|6540.8|6528.8|0
1729688580000|2024-10-23 13:03:00|6541.7|6529.7|6539.8|6531.8|6541.7|6531.8|6539.8|6529.5|0
1729688590000|2024-10-23 13:03:10|6541.3|6533.3|6549.5|6537.5|6549.9|6538.8|6541.3|6533.3|7
1729688600000|2024-10-23 13:03:20|6549.4|6537.4|6549.3|6537.3|6549.4|6537.4|6548.4|6536.4|0
1729688610000|2024-10-23 13:03:30|6549.7|6537.7|6549.7|6537.7|6549.7|6537.7|6549.7|6537.7|1
1729688620000|2024-10-23 13:03:40|6550.2|6538.2|6553.3|6541.3|6553.3|6541.3|6550.2|6538.2|2
1729688630000|2024-10-23 13:03:50|6553.4|6541.4|6557.5|6545.5|6559|6547|6553.3|6541.3|2
1729688640000|2024-10-23 13:04:00|6556.8|6544.8|6556.3|6544.3|6557.9|6545.9|6554.8|6542.8|0
1729688650000|2024-10-23 13:04:10|6556.4|6544.4|6557.9|6545.9|6557.9|6545.9|6556.4|6544.4|1
1729688660000|2024-10-23 13:04:20|6558.8|6546.8|6559.4|6551.4|6560.1|6551.4|6558.8|6546.8|3
1729688670000|2024-10-23 13:04:30|6562.4|6550.4|6565.5|6553.5|6565.5|6555.7|6562.4|6550.4|12
1729688680000|2024-10-23 13:04:40|6564.8|6552.8|6564.8|6552.8|6564.8|6552.8|6564.8|6552.8|0
1729688690000|2024-10-23 13:04:50|6564.4|6552.4|6564.3|6552.3|6564.4|6552.4|6564.3|6552.3|1
1729688720000|2024-10-23 13:05:20|6563.2|6551.2|6561.1|6553.1|6563.2|6553.4|6561.1|6551.2|2
1729688730000|2024-10-23 13:05:30|6561.6|6553.6|6561.2|6553.2|6561.6|6553.6|6561.2|6553.2|0
1729688750000|2024-10-23 13:05:50|6560.8|6552.8|6572.3|6560.3|6572.3|6560.3|6560.8|6552.8|6
1729688760000|2024-10-23 13:06:00|6571.9|6559.9|6571.4|6559.4|6571.9|6559.9|6570.8|6558.8|1
1729688780000|2024-10-23 13:06:20|6567.6|6555.6|6568.3|6556.3|6568.3|6556.3|6567.6|6555.6|2
1729688790000|2024-10-23 13:06:30|6568.2|6556.2|6561.3|6553.3|6568.2|6556.2|6561.3|6553.2|1
1729688800000|2024-10-23 13:06:40|6561.2|6549.2|6561.2|6549.2|6561.2|6549.2|6561.2|6549.2|0
1729688810000|2024-10-23 13:06:50|6561|6549|6561|6549|6561|6549|6561|6549|1
1729688830000|2024-10-23 13:07:10|6560.5|6548.5|6557.3|6549.3|6560.5|6549.3|6557.3|6547.5|0
1729688850000|2024-10-23 13:07:30|6558|6550|6560.4|6548.4|6560.4|6551.3|6557.3|6548.4|3
1729688860000|2024-10-23 13:07:40|6558.6|6546.6|6558.5|6546.5|6558.6|6546.6|6558.5|6546.5|0
1729688880000|2024-10-23 13:08:00|6558.1|6546.1|6558.1|6546.1|6558.6|6546.6|6557.6|6545.6|0
1729688890000|2024-10-23 13:08:10|6558.6|6546.6|6552.4|6540.4|6558.6|6546.6|6552.4|6540.4|0
1729688900000|2024-10-23 13:08:20|6549.1|6541.1|6543|6535|6549.1|6541.1|6543|6535|12
1729688910000|2024-10-23 13:08:30|6542.5|6534.5|6541|6535|6543|6535.4|6541|6534.1|2
1729688940000|2024-10-23 13:09:00|6547.5|6535.5|6550.5|6538.5|6550.5|6538.5|6547.5|6535.5|21
1729688960000|2024-10-23 13:09:20|6545.1|6533.1|6543.5|6531.5|6545.1|6533.1|6542.3|6530.3|3
1729688970000|2024-10-23 13:09:30|6543.4|6531.4|6543.5|6531.5|6543.5|6531.5|6543|6531|0
1729688980000|2024-10-23 13:09:40|6543.4|6531.4|6542.5|6530.5|6543.4|6531.4|6542.5|6530.5|1
1729688990000|2024-10-23 13:09:50|6540.6|6528.6|6537.7|6529.7|6540.6|6529.7|6537.2|6528.6|1
1729689000000|2024-10-23 13:10:00|6537.2|6531.2|6535.7|6529.7|6538|6532|6535.7|6529.7|1
1729689010000|2024-10-23 13:10:10|6536.1|6530.1|6538.1|6526.1|6538.1|6530.1|6536|6525.7|2
1729689020000|2024-10-23 13:10:20|6537.3|6525.3|6534.8|6526.8|6537.3|6527.2|6534.8|6524.3|1
1729689030000|2024-10-23 13:10:30|6535|6527|6535.2|6523.2|6538.2|6529.4|6534|6522|2
1729689040000|2024-10-23 13:10:40|6535.3|6523.3|6534.1|6526.1|6535.4|6526.2|6533.7|6523.3|1
1729689050000|2024-10-23 13:10:50|6533.7|6525.7|6534.2|6526.2|6534.2|6526.2|6533.7|6525.7|0
1729689070000|2024-10-23 13:11:10|6543.8|6531.8|6542.7|6530.7|6543.8|6534.8|6540.8|6530.7|8
1729689080000|2024-10-23 13:11:20|6543.7|6531.7|6538.6|6530.6|6543.7|6532.6|6538.6|6528.4|2
1729689090000|2024-10-23 13:11:30|6540.5|6528.5|6537.5|6531.5|6540.5|6531.5|6537.5|6528.5|2
1729689100000|2024-10-23 13:11:40|6538|6532|6537|6531|6539.6|6532|6537|6527.6|7
1729689110000|2024-10-23 13:11:50|6542.9|6530.9|6545|6537|6548.9|6538.8|6542|6530.9|1
1729689120000|2024-10-23 13:12:00|6546|6534|6540.6|6532.6|6546|6534.5|6539.1|6529.8|3
1729689130000|2024-10-23 13:12:10|6541.6|6529.6|6538.6|6530.6|6541.6|6530.6|6538.3|6528.1|1
1729689140000|2024-10-23 13:12:20|6537.5|6531.5|6536|6528|6541.4|6531.5|6536|6528|3
1729689170000|2024-10-23 13:12:50|6536.5|6528.5|6536.5|6528.5|6536.5|6528.5|6536.5|6528.5|0
1729689180000|2024-10-23 13:13:00|6535.3|6529.3|6535.3|6529.3|6535.6|6529.6|6535.3|6529.3|1
1729689190000|2024-10-23 13:13:10|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|2
1729689200000|2024-10-23 13:13:20|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|0
1729689210000|2024-10-23 13:13:30|6535.9|6529.9|6536.4|6528.4|6536.4|6529.9|6535.9|6528.4|2
1729689220000|2024-10-23 13:13:40|6536|6528|6546.8|6534.8|6546.8|6534.8|6536|6528|5
1729689230000|2024-10-23 13:13:50|6546.9|6534.9|6547.9|6535.9|6547.9|6535.9|6546.8|6534.8|0
1729689240000|2024-10-23 13:14:00|6547.4|6535.4|6549.6|6537.6|6550.2|6539.1|6547.1|6535.4|3
1729689250000|2024-10-23 13:14:10|6548.3|6536.3|6547.3|6535.3|6548.8|6539.9|6547.3|6535.3|2
1729689260000|2024-10-23 13:14:20|6548.2|6536.2|6547.7|6535.7|6548.2|6536.2|6547.7|6535.7|1
1729689280000|2024-10-23 13:14:40|6547.2|6535.2|6547.2|6535.2|6547.2|6535.2|6547.2|6535.2|0
1729689290000|2024-10-23 13:14:50|6548|6536|6552|6540|6552|6540|6547.5|6536|1
1729689300000|2024-10-23 13:15:00|6550.5|6542.5|6550.9|6544.9|6551.3|6544.9|6550.5|6542.5|5
1729689310000|2024-10-23 13:15:10|6551|6545|6554.9|6546.9|6554.9|6547.3|6551|6545|6
1729689320000|2024-10-23 13:15:20|6555.5|6547.5|6557|6549|6557.8|6549|6555.3|6545.8|5
1729689330000|2024-10-23 13:15:30|6559.9|6547.9|6560.9|6548.9|6561.8|6549.8|6559.9|6547.9|42
1729689340000|2024-10-23 13:15:40|6561.4|6549.4|6560.3|6552.3|6562.1|6552.3|6560.3|6549.4|4
1729689350000|2024-10-23 13:15:50|6560.9|6552.9|6568|6556|6568|6559.9|6560.4|6552.4|6
1729689360000|2024-10-23 13:16:00|6565|6553|6571.4|6559.4|6571.8|6559.8|6565|6553|36
1729689370000|2024-10-23 13:16:10|6569.5|6561.5|6573.4|6561.4|6574.2|6562.2|6569.5|6561.3|28
1729689380000|2024-10-23 13:16:20|6573.9|6561.9|6573.5|6561.5|6573.9|6561.9|6573.5|6561.5|8
1729689390000|2024-10-23 13:16:30|6569.1|6557.1|6569.1|6557.1|6569.1|6557.1|6569.1|6557.1|6
1729689400000|2024-10-23 13:16:40|6567.6|6555.6|6563.5|6551.5|6567.6|6555.6|6562.6|6550.6|120
1729689410000|2024-10-23 13:16:50|6564.5|6552.5|6564.3|6552.3|6564.6|6552.6|6564.3|6552.3|0
1729689420000|2024-10-23 13:17:00|6565.9|6553.9|6565.7|6553.7|6565.9|6553.9|6565.7|6553.7|0
1729689430000|2024-10-23 13:17:10|6562.4|6550.4|6564.2|6552.2|6564.2|6552.2|6561.9|6549.9|1
1729689440000|2024-10-23 13:17:20|6563.4|6551.4|6563|6551|6563.4|6551.4|6563|6551|0
1729689450000|2024-10-23 13:17:30|6562.3|6550.3|6562.3|6550.3|6562.3|6550.3|6562.3|6550.3|0
1729689470000|2024-10-23 13:17:50|6560|6552|6556.7|6544.7|6560|6552|6554.5|6543.1|8
1729689480000|2024-10-23 13:18:00|6556.6|6544.6|6554.3|6542.3|6556.6|6544.6|6554.3|6542.3|0
1729689490000|2024-10-23 13:18:10|6553.9|6541.9|6553.7|6541.7|6554.1|6542.1|6553.7|6541.7|5
1729689500000|2024-10-23 13:18:20|6551.8|6543.8|6556.5|6544.5|6556.8|6544.8|6551.6|6543.6|2
1729689510000|2024-10-23 13:18:30|6556.6|6544.6|6557.6|6545.6|6557.6|6545.6|6556.6|6544.6|0
1729689520000|2024-10-23 13:18:40|6558.2|6546.2|6558.2|6546.2|6558.2|6546.2|6558.2|6546.2|0
1729689530000|2024-10-23 13:18:50|6552|6544|6552.3|6544.3|6552.3|6544.3|6552|6544|6
1729689540000|2024-10-23 13:19:00|6552|6544|6553.3|6541.3|6553.3|6545.1|6551.1|6541.3|1
1729689550000|2024-10-23 13:19:10|6553.7|6541.7|6553.7|6541.7|6553.7|6541.7|6553.7|6541.7|0
1729689560000|2024-10-23 13:19:20|6553.3|6541.3|6551.1|6539.1|6553.3|6541.3|6551.1|6539.1|1
1729689570000|2024-10-23 13:19:30|6553.2|6541.2|6553.2|6541.2|6553.2|6541.2|6553.2|6541.2|0
1729689580000|2024-10-23 13:19:40|6552.7|6540.7|6552.8|6540.8|6552.8|6540.8|6552.7|6540.7|0
1729689590000|2024-10-23 13:19:50|6552.7|6540.7|6552.8|6540.8|6552.8|6540.8|6552.7|6540.7|0
1729689600000|2024-10-23 13:20:00|6552.7|6540.7|6551.7|6539.7|6552.8|6540.8|6551.7|6539.7|0
1729689610000|2024-10-23 13:20:10|6550.2|6542.2|6550.2|6542.2|6550.2|6542.2|6550.2|6542.2|0
1729689620000|2024-10-23 13:20:20|6550.3|6542.3|6551.4|6543.4|6551.4|6543.4|6550.3|6542.3|0
1729689630000|2024-10-23 13:20:30|6551.1|6543.1|6548.5|6536.5|6551.1|6543.1|6548.5|6536.5|1
1729689640000|2024-10-23 13:20:40|6543.7|6531.7|6543.2|6531.2|6543.7|6531.7|6543.2|6531.2|1
1729689660000|2024-10-23 13:21:00|6544|6532|6544|6532|6544|6532|6544|6532|0
1729689670000|2024-10-23 13:21:10|6542.9|6530.9|6542.9|6530.9|6542.9|6530.9|6542.9|6530.9|0
1729689680000|2024-10-23 13:21:20|6540.8|6528.8|6538.2|6526.2|6540.8|6528.8|6533.3|6523.7|12
1729689690000|2024-10-23 13:21:30|6538.3|6526.3|6536|6528|6538.3|6528|6536|6526.3|3
1729689710000|2024-10-23 13:21:50|6534.7|6528.7|6543.2|6531.2|6543.2|6531.2|6534.7|6528.7|3
1729689720000|2024-10-23 13:22:00|6543|6531|6541.2|6529.2|6543.1|6531.1|6541.2|6529.2|10
1729689730000|2024-10-23 13:22:10|6540.8|6528.8|6537.7|6525.7|6540.8|6528.8|6537.4|6525.4|2
1729689750000|2024-10-23 13:22:30|6537.6|6525.6|6537.6|6525.6|6537.6|6525.6|6537.6|6525.6|0
1729689760000|2024-10-23 13:22:40|6537.7|6525.7|6543.5|6531.5|6543.6|6531.6|6537.7|6525.7|7
1729689770000|2024-10-23 13:22:50|6544|6532|6544.6|6532.6|6544.6|6532.6|6544|6532|0
1729689780000|2024-10-23 13:23:00|6542.7|6534.7|6542.7|6534.7|6542.7|6534.7|6542.7|6534.7|0
1729689790000|2024-10-23 13:23:10|6544|6536|6543.1|6537.1|6544|6537.1|6543.1|6536|0
1729689800000|2024-10-23 13:23:20|6542.7|6536.7|6546.4|6534.4|6547.4|6536.7|6542.7|6534.4|4
1729689820000|2024-10-23 13:23:40|6545.2|6533.2|6545.2|6533.2|6545.2|6533.2|6545.2|6533.2|0
1729689830000|2024-10-23 13:23:50|6546.6|6534.6|6541.4|6529.4|6546.7|6534.7|6541.1|6529.1|2
1729689840000|2024-10-23 13:24:00|6541|6529|6541.7|6529.7|6541.7|6529.7|6540.5|6528.5|0
1729689850000|2024-10-23 13:24:10|6541.3|6529.3|6541.3|6529.3|6541.3|6529.3|6541.3|6529.3|0
1729689870000|2024-10-23 13:24:30|6539.1|6527.1|6539.7|6527.7|6539.7|6527.7|6539.1|6527.1|0
1729689880000|2024-10-23 13:24:40|6540.1|6528.1|6540.2|6528.2|6540.2|6528.2|6540.1|6528.1|0
1729689890000|2024-10-23 13:24:50|6540.7|6528.7|6541.2|6529.2|6541.2|6529.2|6540.7|6528.7|0
1729689900000|2024-10-23 13:25:00|6539.3|6531.3|6538.1|6526.1|6539.3|6531.3|6538.1|6526.1|3
1729689910000|2024-10-23 13:25:10|6535.6|6527.6|6534.9|6526.9|6536.8|6527.6|6534.9|6524.8|2
1729689920000|2024-10-23 13:25:20|6535.3|6527.3|6537.2|6525.2|6537.2|6527.3|6535.3|6525.2|2
1729689940000|2024-10-23 13:25:40|6534.7|6526.7|6534.7|6526.7|6534.8|6526.8|6534.7|6526.7|0
1729689950000|2024-10-23 13:25:50|6536.6|6524.6|6534.4|6526.4|6536.6|6526.4|6534.4|6524.6|5
1729689960000|2024-10-23 13:26:00|6534.9|6526.9|6533.4|6525.4|6534.9|6526.9|6533.4|6525.4|3
1729689970000|2024-10-23 13:26:10|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|0
1729689980000|2024-10-23 13:26:20|6533.7|6527.7|6537|6529|6537.3|6529.3|6533.7|6527.7|7
1729689990000|2024-10-23 13:26:30|6539.4|6531.4|6538.3|6530.3|6540.8|6531.4|6538.3|6528.8|2
1729690000000|2024-10-23 13:26:40|6540.4|6528.4|6540.4|6528.4|6540.4|6528.4|6540.4|6528.4|0
1729690020000|2024-10-23 13:27:00|6540.9|6528.9|6551.2|6539.2|6551.4|6539.4|6540.9|6528.9|1
1729690030000|2024-10-23 13:27:10|6550.1|6538.1|6551.2|6539.2|6551.9|6540.9|6545.8|6536.8|6
1729690040000|2024-10-23 13:27:20|6550.8|6538.8|6546.9|6534.9|6551.2|6539.2|6546.9|6534.9|2
1729690050000|2024-10-23 13:27:30|6546.4|6534.4|6546.4|6534.4|6546.4|6534.4|6546.4|6534.4|0
1729690060000|2024-10-23 13:27:40|6546.1|6534.1|6546|6534|6546.1|6534.1|6546|6534|0
1729690080000|2024-10-23 13:28:00|6547|6535|6550.4|6538.4|6550.9|6538.9|6546.6|6534.6|5
1729690090000|2024-10-23 13:28:10|6550.3|6538.3|6550.6|6538.6|6550.6|6538.6|6550.3|6538.3|0
1729690100000|2024-10-23 13:28:20|6550.8|6538.8|6551.3|6539.3|6551.3|6539.3|6550.8|6538.8|0
1729690110000|2024-10-23 13:28:30|6551.4|6539.4|6553.4|6541.4|6554.3|6543.5|6551|6539.4|1
1729690120000|2024-10-23 13:28:40|6551.5|6543.5|6551.5|6543.5|6551.5|6543.5|6551.5|6543.5|0
1729690130000|2024-10-23 13:28:50|6551.7|6543.7|6550.8|6544.8|6551.7|6544.8|6550.8|6543.7|0
1729690140000|2024-10-23 13:29:00|6550.9|6544.9|6549.3|6541.3|6551.3|6544.9|6549.3|6541.3|2
1729690150000|2024-10-23 13:29:10|6548.2|6542.2|6549|6537|6549|6542.2|6548.2|6537|1
1729690160000|2024-10-23 13:29:20|6550.3|6538.3|6550.4|6538.4|6550.4|6538.4|6550.3|6538.3|0
1729690170000|2024-10-23 13:29:30|6550.8|6538.8|6555.4|6543.4|6555.4|6543.6|6550.8|6538.8|5
1729690180000|2024-10-23 13:29:40|6553.2|6545.2|6554.2|6546.2|6554.2|6546.2|6553.2|6545.2|0
1729690190000|2024-10-23 13:29:50|6554.7|6546.7|6553.6|6547.6|6554.7|6547.6|6553.6|6546.7|0
1729690200000|2024-10-23 13:30:00|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|0
1729690210000|2024-10-23 13:30:10|6555.9|6543.9|6553.5|6541.5|6555.9|6543.9|6553.5|6541.5|3
1729690230000|2024-10-23 13:30:30|6554.2|6542.2|6554.9|6542.9|6554.9|6542.9|6554.2|6542.2|0
1729690240000|2024-10-23 13:30:40|6556.2|6544.2|6556.2|6544.2|6556.2|6544.2|6556.2|6544.2|4
1729690250000|2024-10-23 13:30:50|6554.3|6546.3|6554.3|6546.3|6554.3|6546.3|6554.3|6546.3|0
1729690260000|2024-10-23 13:31:00|6554.2|6546.2|6554.2|6546.2|6554.2|6546.2|6554.2|6546.2|0
1729690270000|2024-10-23 13:31:10|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|0
1729690280000|2024-10-23 13:31:20|6551.9|6545.9|6553.7|6541.7|6553.7|6545.9|6551.9|6541.5|5
1729690320000|2024-10-23 13:32:00|6554|6542|6554.8|6546.8|6554.8|6546.8|6551.2|6541.7|2
1729690330000|2024-10-23 13:32:10|6554.4|6546.4|6554.4|6546.4|6554.4|6546.4|6554.4|6546.4|0
1729690360000|2024-10-23 13:32:40|6554|6546|6554|6546|6554|6546|6554|6546|0
1729690370000|2024-10-23 13:32:50|6553.5|6547.5|6553.5|6547.5|6554.4|6547.5|6553.5|6546.4|1
1729690380000|2024-10-23 13:33:00|6554|6548|6551.5|6539.5|6554.2|6548.2|6550.9|6539.5|6
1729690390000|2024-10-23 13:33:10|6551.1|6539.1|6551.1|6539.1|6551.1|6539.1|6551.1|6539.1|0
1729690400000|2024-10-23 13:33:20|6551|6539|6548.4|6540.4|6551.3|6541.1|6548.4|6539|3
1729690410000|2024-10-23 13:33:30|6548.5|6540.5|6548.5|6540.5|6548.5|6540.5|6548.5|6540.5|0
1729690420000|2024-10-23 13:33:40|6548.4|6540.4|6548.4|6540.4|6548.5|6540.5|6548.4|6540.4|0
1729690430000|2024-10-23 13:33:50|6548.5|6540.5|6550.3|6538.3|6550.3|6540.5|6548.5|6538.3|1
1729690480000|2024-10-23 13:34:40|6548.8|6536.8|6547.6|6539.6|6548.8|6539.8|6546.9|6536.8|0
1729690490000|2024-10-23 13:34:50|6547.3|6539.3|6547.6|6535.6|6548.5|6539.3|6547.3|6535.6|6
1729690500000|2024-10-23 13:35:00|6547.2|6535.2|6545.6|6533.6|6547.2|6535.2|6545.6|6533.6|1
1729690510000|2024-10-23 13:35:10|6545.5|6533.5|6542.3|6530.3|6545.5|6533.5|6542.3|6530.3|2
1729690530000|2024-10-23 13:35:30|6542|6530|6539.8|6531.8|6542|6531.8|6539.8|6530|2
1729690550000|2024-10-23 13:35:50|6539.1|6533.1|6544.9|6532.9|6544.9|6533.1|6539.1|6531.6|11
1729690560000|2024-10-23 13:36:00|6544.5|6532.5|6541.9|6535.9|6544.9|6535.9|6541.9|6532.5|0
1729690610000|2024-10-23 13:36:50|6544|6532|6542.2|6534.2|6544|6534.2|6542.2|6532|3
1729690620000|2024-10-23 13:37:00|6542.4|6534.4|6542.2|6536.2|6542.7|6536.2|6542.2|6534.2|1
1729690630000|2024-10-23 13:37:10|6542.6|6536.6|6542.2|6536.2|6542.6|6536.6|6542.1|6536.1|1
1729690640000|2024-10-23 13:37:20|||||||||1
1729690650000|2024-10-23 13:37:30|6536.3|6530.3|6533.1|6525.1|6536.3|6530.3|6532.3|6522.7|11
1729690660000|2024-10-23 13:37:40|6533|6525|6535|6527|6536.7|6527.1|6532.3|6524.3|7
1729690670000|2024-10-23 13:37:50|6534.3|6526.3|6534.3|6526.3|6534.5|6526.5|6534|6526|4
1729690680000|2024-10-23 13:38:00|6533.6|6525.6|6534.9|6526.9|6536.7|6527|6531.5|6524.7|2
1729690690000|2024-10-23 13:38:10|6537.1|6525.1|6541.7|6529.7|6541.7|6529.7|6534.9|6525.1|3
1729690700000|2024-10-23 13:38:20|6543.6|6531.6|6542.1|6534.1|6543.6|6534.1|6542.1|6531.6|1
1729690710000|2024-10-23 13:38:30|6542.2|6534.2|6542.1|6534.1|6542.2|6534.2|6542.1|6534.1|2
1729690720000|2024-10-23 13:38:40|6542.5|6534.5|6542.5|6534.5|6542.5|6534.5|6542.5|6534.5|0
1729690740000|2024-10-23 13:39:00|6542.9|6534.9|6542.9|6534.9|6542.9|6534.9|6542.9|6534.9|0
1729690750000|2024-10-23 13:39:10|6543|6535|6543|6535|6543|6535|6542.9|6534.9|0
1729690770000|2024-10-23 13:39:30|6542.6|6534.6|6542.5|6534.5|6543.9|6536.1|6542.1|6534.5|6
1729690790000|2024-10-23 13:39:50|6541.7|6533.7|6538.3|6526.3|6541.7|6533.7|6536.5|6526.3|5
1729690800000|2024-10-23 13:40:00|6536.5|6528.5|6536.5|6530.5|6537.3|6530.5|6536.5|6528.5|0
1729690820000|2024-10-23 13:40:20|6535.7|6529.7|6536.3|6528.3|6536.3|6529.7|6535.7|6528.3|1
1729690830000|2024-10-23 13:40:30|6533.3|6525.3|6533.3|6525.3|6533.3|6525.3|6533.3|6525.3|1
1729690840000|2024-10-23 13:40:40|6533.5|6525.5|6532.1|6526.1|6533.5|6526.1|6532.1|6525.2|4
1729690860000|2024-10-23 13:41:00|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|2
1729690890000|2024-10-23 13:41:30|6530.9|6524.9|6530.3|6524.3|6530.9|6524.9|6530.3|6524.3|11
1729690900000|2024-10-23 13:41:40|6529.8|6523.8|6533.7|6525.7|6535.8|6525.7|6529.8|6523.4|10
1729690910000|2024-10-23 13:41:50|6532.2|6526.2|6534.8|6526.8|6536.7|6526.8|6532.2|6524.7|2
1729690950000|2024-10-23 13:42:30|6534.4|6526.4|6534.4|6526.4|6534.4|6526.4|6534.4|6526.4|0
1729690960000|2024-10-23 13:42:40|6534.3|6526.3|6534.4|6526.4|6534.4|6526.4|6534.3|6526.3|0
1729690970000|2024-10-23 13:42:50|||||||||1
1729690990000|2024-10-23 13:43:10|6549.4|6537.4|6548.5|6536.5|6549.4|6537.4|6548|6536|6
1729691000000|2024-10-23 13:43:20|6548.7|6536.7|6552.9|6540.9|6553.4|6541.4|6547.7|6536.7|4
1729691010000|2024-10-23 13:43:30|6554.7|6542.7|6551.4|6545.4|6555.6|6545.4|6551.4|6542.7|7
1729691020000|2024-10-23 13:43:40|6553.4|6545.9|6554.1|6546.1|6554.1|6546.1|6553.4|6545.9|0
1729691030000|2024-10-23 13:43:50|6563.7|6551.7|6563.7|6555.7|6563.7|6555.7|6563.1|6551.7|10
1729691040000|2024-10-23 13:44:00|6563.9|6555.9|6563.7|6551.7|6565.1|6555.9|6560.4|6551.7|2
1729691050000|2024-10-23 13:44:10|6563.4|6551.4|6563.9|6551.9|6563.9|6551.9|6563.3|6551.3|0
1729691060000|2024-10-23 13:44:20|6564.1|6552.1|6564.4|6552.4|6564.4|6552.4|6563.9|6551.9|0
1729691070000|2024-10-23 13:44:30|6562.6|6554.6|6564.6|6552.6|6565.2|6554.6|6562.6|6552.6|1
1729691080000|2024-10-23 13:44:40|6563.4|6551.4|6560.9|6552.9|6563.4|6553.7|6560.9|6551.4|1
1729691090000|2024-10-23 13:44:50|6561.3|6553.3|6563.2|6555.2|6564.9|6555.2|6561.3|6552.9|26
1729691100000|2024-10-23 13:45:00|6564.1|6552.1|6558|6546|6564.1|6553.7|6558|6546|11
1729691110000|2024-10-23 13:45:10|6554.8|6546.8|6568.5|6562.5|6568.5|6562.5|6554.6|6546.6|27
1729691120000|2024-10-23 13:45:20|6566.3|6560.3|6570.7|6562.7|6572.7|6563.1|6566.3|6560.3|6
1729691140000|2024-10-23 13:45:40|6569.7|6563.7|6571.7|6563.7|6571.7|6563.7|6569.7|6563.7|0
1729691150000|2024-10-23 13:45:50|6572.2|6564.2|6572.5|6564.5|6580.5|6570|6572.2|6564.2|15
1729691160000|2024-10-23 13:46:00|6574.3|6562.3|6576.3|6564.3|6576.3|6564.3|6567.2|6558.7|3
1729691170000|2024-10-23 13:46:10|6575.8|6567.8|6577.3|6569.3|6577.9|6569.3|6575.8|6565.9|1
1729691180000|2024-10-23 13:46:20|6580.7|6568.7|6580.9|6568.9|6580.9|6568.9|6580.7|6568.7|7
1729691190000|2024-10-23 13:46:30|6579|6571|6588.1|6576.1|6588.9|6576.9|6579|6571|4
1729691200000|2024-10-23 13:46:40|6587.7|6575.7|6587.7|6575.7|6587.7|6575.7|6587.7|6575.7|0
1729691210000|2024-10-23 13:46:50|6587.9|6575.9|6587.9|6575.9|6587.9|6575.9|6587.9|6575.9|0
1729691220000|2024-10-23 13:47:00|6587.6|6575.6|6580.9|6572.9|6587.6|6575.9|6580.9|6570.7|5
1729691240000|2024-10-23 13:47:20|6580.8|6572.8|6577.3|6565.3|6580.8|6572.8|6577.3|6565.3|1
1729691250000|2024-10-23 13:47:30|6578|6566|6575.2|6569.2|6578.4|6569.2|6575.2|6566|0
1729691260000|2024-10-23 13:47:40|6575.4|6567.4|6575.4|6567.4|6575.4|6567.4|6575.4|6567.4|1
1729691270000|2024-10-23 13:47:50|6573.4|6566.7|6573.9|6565.9|6573.9|6566.7|6572.7|6565.9|1
1729691280000|2024-10-23 13:48:00|6574.7|6566.7|6574.3|6566.3|6574.7|6566.7|6574.3|6566.3|1
1729691310000|2024-10-23 13:48:30|6574.7|6566.7|6573.2|6567.2|6574.7|6567.2|6572.8|6566.7|0
1729691330000|2024-10-23 13:48:50|6575|6569|6574.3|6568.3|6576.1|6569|6574.3|6567.4|4
1729691340000|2024-10-23 13:49:00|6573.9|6567.9|6570.3|6558.3|6575.4|6567.9|6567.2|6555.2|2
1729691350000|2024-10-23 13:49:10|6571.1|6559.1|6572.6|6560.6|6572.6|6560.6|6571.1|6559.1|0
1729691360000|2024-10-23 13:49:20|6572.2|6560.2|6576.1|6564.1|6576.3|6564.3|6572.2|6560.2|1
1729691380000|2024-10-23 13:49:40|6575.8|6563.8|6575.8|6563.8|6575.8|6563.8|6575.8|6563.8|0
1729691400000|2024-10-23 13:50:00|6575|6563|6575.5|6563.5|6575.5|6565.5|6573.5|6563|0
1729691410000|2024-10-23 13:50:10|6575.4|6563.4|6575.4|6563.4|6575.4|6563.4|6575.4|6563.4|0
1729691420000|2024-10-23 13:50:20|6573.5|6565.5|6573.5|6565.5|6573.5|6565.5|6573.5|6565.5|0
1729691440000|2024-10-23 13:50:40|6573.3|6565.3|6570.2|6558.2|6573.3|6565.3|6569.7|6557.7|3
1729691450000|2024-10-23 13:50:50|6570.6|6558.6|6572.9|6560.9|6573.2|6561.2|6570.6|6558.6|2
1729691460000|2024-10-23 13:51:00|6573.2|6561.2|6572.7|6560.7|6573.2|6561.2|6572.7|6560.7|0
1729691470000|2024-10-23 13:51:10|6573|6561|6572.5|6560.5|6573|6561|6571.9|6559.9|0
1729691490000|2024-10-23 13:51:30|6572.1|6560.1|6572.5|6560.5|6572.6|6560.6|6572.1|6560.1|0
1729691510000|2024-10-23 13:51:50|6572.6|6560.6|6572.5|6560.5|6572.6|6560.6|6572.5|6560.5|0
1729691530000|2024-10-23 13:52:10|6572.3|6560.3|6572.5|6560.5|6572.5|6560.5|6572.3|6560.3|1
1729691550000|2024-10-23 13:52:30|6572.1|6560.1|6569.5|6561.5|6572.1|6561.5|6569.5|6559.6|0
1729691560000|2024-10-23 13:52:40|6568.7|6560.7|6571.2|6559.2|6571.2|6560.7|6568.7|6558.9|0
1729691580000|2024-10-23 13:53:00|6569.4|6561.4|6569.4|6561.4|6569.4|6561.4|6569.4|6561.4|0
1729691590000|2024-10-23 13:53:10|6571.1|6563.1|6570.7|6562.7|6571.1|6563.1|6570.7|6562.7|0
1729691610000|2024-10-23 13:53:30|6570.3|6562.3|6574|6566|6574|6566|6569.5|6561.5|10
1729691620000|2024-10-23 13:53:40|6573.2|6567.2|6582.6|6570.6|6582.6|6570.6|6573.2|6567.2|1
1729691630000|2024-10-23 13:53:50|6582.2|6574.2|6585.1|6573.1|6585.2|6574.2|6582.2|6573.1|0
1729691640000|2024-10-23 13:54:00|6585.2|6573.2|6585.2|6573.2|6585.2|6573.2|6585.2|6573.2|0
1729691650000|2024-10-23 13:54:10|6587.4|6575.4|6588|6576|6588.4|6576.4|6587.4|6575.4|1
1729691670000|2024-10-23 13:54:30|6588.7|6576.7|6588.7|6576.7|6588.7|6576.7|6588.7|6576.7|0
1729691680000|2024-10-23 13:54:40|6592.2|6584.2|6591.3|6585.3|6592.7|6585.5|6591.3|6584.2|6
1729691690000|2024-10-23 13:54:50|||||||||1
1729691700000|2024-10-23 13:55:00|6591|6585|6590.5|6584.5|6591|6585|6590.5|6584.5|2
1729691710000|2024-10-23 13:55:10|6591.8|6585.8|6591.3|6585.3|6591.8|6585.8|6591.3|6585.3|0
1729691730000|2024-10-23 13:55:30|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|6591.2|6585.2|0
1729691760000|2024-10-23 13:56:00|6587.5|6581.5|6585.1|6577.1|6590|6581.5|6584.1|6574.6|9
1729691770000|2024-10-23 13:56:10|6583.1|6575.1|6583.6|6571.6|6583.6|6575.1|6582.7|6571.6|3
1729691790000|2024-10-23 13:56:30|6582.5|6570.5|6581.8|6573.8|6582.5|6573.8|6581.8|6570.5|0
1729691800000|2024-10-23 13:56:40|6581.3|6573.3|6581.3|6573.3|6581.3|6573.3|6581.3|6573.3|0
1729691810000|2024-10-23 13:56:50|6578.6|6566.6|6578.6|6566.6|6578.6|6566.6|6578.6|6566.6|2
1729691820000|2024-10-23 13:57:00|6579|6567|6574.5|6566.5|6579|6568.1|6574.5|6566.2|1
1729691860000|2024-10-23 13:57:40|6572.5|6560.5|6571.1|6559.1|6572.5|6560.5|6571.1|6559.1|3
1729691870000|2024-10-23 13:57:50|6571|6559|6570.8|6558.8|6571.1|6559.1|6570.8|6558.8|0
1729691880000|2024-10-23 13:58:00|6571.2|6559.2|6569.1|6561.1|6571.2|6561.1|6569.1|6559.2|0
1729691890000|2024-10-23 13:58:10|6568.7|6560.7|6571|6559|6571|6561.1|6568.7|6559|1
1729691900000|2024-10-23 13:58:20|6569.9|6557.9|6569.9|6557.9|6569.9|6557.9|6569.9|6557.9|1
1729691910000|2024-10-23 13:58:30|6574|6562|6576.1|6564.1|6576.1|6564.1|6574|6562|1
1729691920000|2024-10-23 13:58:40|6579.9|6567.9|6578.8|6566.8|6579.9|6567.9|6578.8|6566.8|0
1729691930000|2024-10-23 13:58:50|6578.6|6566.6|6578.2|6566.2|6578.6|6566.6|6578.2|6566.2|0
1729691940000|2024-10-23 13:59:00|6577.8|6565.8|6571.3|6563.3|6577.8|6565.8|6571.3|6562.6|0
1729691950000|2024-10-23 13:59:10|||||||||2
1729691960000|2024-10-23 13:59:20|6571.2|6563.2|6571|6563|6571.2|6563.2|6571|6563|0
1729691980000|2024-10-23 13:59:40|6571.3|6563.3|6573|6561|6574.7|6563.5|6571.3|6561|12
1729691990000|2024-10-23 13:59:50|6570|6564|6570|6564|6570|6564|6570|6564|0
1729692000000|2024-10-23 14:00:00|6569.6|6561.6|6567.1|6555.1|6569.6|6561.6|6565.7|6555.1|5
1729692010000|2024-10-23 14:00:10|6567|6555|6566.6|6554.6|6567|6555|6566.6|6554.6|0
1729692020000|2024-10-23 14:00:20|6558.1|6550.1|6562.5|6550.5|6563.2|6553.3|6558|6550.1|5
1729692030000|2024-10-23 14:00:30|6560.3|6552.3|6560.3|6552.3|6560.3|6552.3|6560.3|6552.3|0
1729692040000|2024-10-23 14:00:40|6561.2|6553.2|6564.8|6552.8|6565.6|6553.9|6561.2|6552.8|5
1729692050000|2024-10-23 14:00:50|6564.7|6552.7|6557.3|6545.3|6564.8|6552.8|6557.3|6545.3|14
1729692070000|2024-10-23 14:01:10|6555.8|6543.8|6553.6|6545.6|6555.8|6546|6553.6|6543.8|2
1729692080000|2024-10-23 14:01:20|6552.2|6540.2|6550.3|6542.3|6553.1|6543.7|6550.3|6539.7|2
1729692110000|2024-10-23 14:01:50|6549.3|6543.3|6548.2|6536.2|6550.1|6543.6|6543.9|6533.3|14
1729692120000|2024-10-23 14:02:00|6550.4|6538.4|6550.9|6542.9|6551.6|6543.6|6548.4|6537.9|12
1729692130000|2024-10-23 14:02:10|6550.7|6542.7|6552.4|6544.4|6552.4|6544.4|6550.7|6542.7|1
1729692150000|2024-10-23 14:02:30|6552.1|6544.1|6561.3|6553.3|6561.3|6553.3|6552.1|6544.1|10
1729692160000|2024-10-23 14:02:40|6565.1|6553.1|6562.9|6554.9|6565.1|6554.9|6562.9|6552.8|0
1729692170000|2024-10-23 14:02:50|6561.9|6555.9|6567.8|6555.8|6568.2|6556.2|6561.2|6555.2|10
1729692180000|2024-10-23 14:03:00|6567.4|6559.4|6568.2|6556.2|6568.3|6560.3|6563.1|6553.2|3
1729692190000|2024-10-23 14:03:10|6568.1|6556.1|6578|6566|6578|6566|6566.7|6554.7|3
1729692200000|2024-10-23 14:03:20|6577.8|6565.8|6584.1|6572.1|6584.1|6573.8|6575.7|6565.5|3
1729692220000|2024-10-23 14:03:40|6583.3|6571.3|6580.3|6572.3|6583.3|6572.3|6580.3|6571.2|0
1729692230000|2024-10-23 14:03:50|6581.1|6573.1|6575.8|6567.8|6581.5|6573.5|6575.8|6564.6|8
1729692240000|2024-10-23 14:04:00|6575.5|6567.5|6582.3|6570.3|6582.3|6570.3|6575.5|6567.5|2
1729692250000|2024-10-23 14:04:10|6582.6|6570.6|6579.6|6571.6|6582.6|6571.6|6579.6|6569.7|5
1729692280000|2024-10-23 14:04:40|6580|6572|6580|6572|6580|6572|6580|6572|0
1729692300000|2024-10-23 14:05:00|6580.3|6572.3|6582.2|6570.2|6582.2|6572.7|6580.3|6570.2|3
1729692310000|2024-10-23 14:05:10|6581.4|6569.4|6570.9|6558.9|6581.4|6569.4|6570.9|6558.9|3
1729692320000|2024-10-23 14:05:20|6568.1|6556.1|6568.1|6556.1|6568.1|6556.1|6568.1|6556.1|2
1729692330000|2024-10-23 14:05:30|6568.8|6556.8|6566.1|6558.1|6568.8|6558.3|6565.9|6556.1|1
1729692340000|2024-10-23 14:05:40|6566.2|6558.2|6566|6554|6566.3|6558.7|6563.9|6554|3
1729692350000|2024-10-23 14:05:50|6564.9|6552.9|6563.2|6555.2|6566.1|6555.2|6563.2|6552.7|1
1729692360000|2024-10-23 14:06:00|6563.7|6555.7|6562.8|6556.8|6563.7|6556.8|6562.8|6555.7|4
1729692370000|2024-10-23 14:06:10|6562.9|6556.9|6561.1|6555.1|6565.2|6557.2|6561.1|6554.1|5
1729692380000|2024-10-23 14:06:20|6560.9|6554.9|6558.4|6550.4|6560.9|6554.9|6558.4|6547.4|4
1729692390000|2024-10-23 14:06:30|6560.8|6552.8|6560.8|6552.8|6560.8|6552.8|6560.8|6552.8|4
1729692400000|2024-10-23 14:06:40|6562|6554|6562|6554|6562|6554|6562|6554|0
1729692410000|2024-10-23 14:06:50|6561.6|6553.6|6562.3|6554.3|6563.8|6554.3|6561.6|6550.1|3
1729692420000|2024-10-23 14:07:00|6570.8|6558.8|6568.2|6560.2|6570.8|6560.2|6568.2|6558.8|2
1729692430000|2024-10-23 14:07:10|6567.8|6559.8|6567.8|6559.8|6567.8|6559.8|6567.8|6559.8|0
1729692460000|2024-10-23 14:07:40|6568.2|6560.2|6568.2|6556.2|6568.2|6560.2|6568.2|6556.2|1
1729692470000|2024-10-23 14:07:50|6567.8|6555.8|6566.5|6554.5|6567.8|6555.8|6566|6554|6
1729692490000|2024-10-23 14:08:10|6566.6|6554.6|6566.3|6558.3|6568.2|6558.3|6566.3|6554.6|0
1729692560000|2024-10-23 14:09:20|6565.8|6559.8|6565.8|6557.8|6569.1|6561.1|6565.8|6557.8|2
1729692600000|2024-10-23 14:10:00|6558.2|6546.2|6558.1|6550.1|6561.6|6552.6|6556.9|6546.2|3
1729692610000|2024-10-23 14:10:10|6560.6|6548.6|6561.7|6549.7|6561.7|6549.7|6560.6|6548.6|3
1729692620000|2024-10-23 14:10:20|6560.3|6552.3|6560.3|6552.3|6560.3|6552.3|6560.3|6552.3|1
1729692630000|2024-10-23 14:10:30|6562.2|6550.2|6559.1|6551.1|6562.2|6552.1|6556.9|6550.2|1
1729692640000|2024-10-23 14:10:40|6558.6|6552.6|6560.1|6554.1|6560.1|6554.1|6558.6|6552.6|0
1729692650000|2024-10-23 14:10:50|6559.1|6551.1|6559.1|6551.1|6559.1|6551.1|6559.1|6551.1|0
1729692660000|2024-10-23 14:11:00|6561.2|6549.2|6558.8|6550.8|6561.2|6550.8|6558.6|6549.1|1
1729692670000|2024-10-23 14:11:10|6559.2|6551.2|6559|6553|6559.2|6553|6559|6551.2|2
1729692690000|2024-10-23 14:11:30|6558.3|6552.3|6559.8|6553.8|6560.3|6554.3|6558.3|6552.3|5
1729692700000|2024-10-23 14:11:40|6560.3|6554.3|6559.3|6547.3|6560.3|6554.3|6557.4|6547.3|9
1729692710000|2024-10-23 14:11:50|6557.9|6549.9|6557.9|6549.9|6557.9|6549.9|6557.9|6549.9|0
1729692740000|2024-10-23 14:12:20|6557.3|6551.3|6563.4|6555.4|6564.9|6557.8|6557.3|6551.3|5
1729692750000|2024-10-23 14:12:30|6568.9|6560.9|6568.9|6560.9|6568.9|6560.9|6568.9|6560.9|4
1729692760000|2024-10-23 14:12:40|6568.5|6560.5|6568.5|6560.5|6568.5|6560.5|6568.5|6560.5|0
1729692770000|2024-10-23 14:12:50|6569.7|6561.7|6568.9|6560.9|6570.8|6561.7|6568.9|6558.8|2
1729692780000|2024-10-23 14:13:00|6570.8|6558.8|6568|6562|6570.8|6562|6567.8|6558.8|0
1729692800000|2024-10-23 14:13:20|6568.9|6560.9|6569.9|6557.9|6569.9|6560.9|6568.9|6557.9|0
1729692810000|2024-10-23 14:13:30|6569.5|6557.5|6569.5|6557.5|6569.5|6557.5|6569.5|6557.5|0
1729692820000|2024-10-23 14:13:40|6569.9|6557.9|6568.2|6560.2|6569.9|6560.2|6568.2|6557.9|0
1729692840000|2024-10-23 14:14:00|6568.9|6560.9|6568.9|6560.9|6568.9|6560.9|6568.9|6560.9|0
1729692860000|2024-10-23 14:14:20|6568.2|6560.2|6571.2|6563.2|6571.2|6563.2|6568.2|6560.2|10
1729692870000|2024-10-23 14:14:30|6571.5|6563.5|6567.4|6559.4|6571.5|6563.5|6567.4|6559.4|7
1729692900000|2024-10-23 14:15:00|6568.8|6556.8|6568.8|6556.8|6568.8|6556.8|6568.8|6556.8|10
1729692910000|2024-10-23 14:15:10|6566.9|6558.9|6579.7|6567.7|6579.7|6570.3|6566.9|6556.8|8
1729692920000|2024-10-23 14:15:20|6578|6566|6576|6564|6578|6566|6573.5|6563.7|0
1729692930000|2024-10-23 14:15:30|6573.2|6565.2|6573|6561|6574|6565.2|6572.7|6560.8|1
1729692940000|2024-10-23 14:15:40|6572.7|6560.7|6571.2|6559.2|6572.7|6560.7|6571.2|6559.2|1
1729692950000|2024-10-23 14:15:50|6571|6559|6569.5|6557.5|6571|6559|6569.5|6557.5|0
1729692960000|2024-10-23 14:16:00|6569.9|6557.9|6564.7|6556.7|6569.9|6558.9|6564.4|6556.4|1
1729692980000|2024-10-23 14:16:20|6563.9|6555.9|6566.5|6554.5|6567.2|6555.9|6563.9|6554.5|1
1729693000000|2024-10-23 14:16:40|6563.7|6555.7|6563.7|6555.7|6566.2|6555.7|6563.7|6553.8|0
1729693020000|2024-10-23 14:17:00|6564.4|6556.4|6568.5|6556.5|6568.5|6560.5|6564.4|6556.4|7
1729693030000|2024-10-23 14:17:10|6568.2|6556.2|6568.3|6556.3|6568.3|6556.3|6568.2|6556.2|0
1729693040000|2024-10-23 14:17:20|6569.2|6557.2|6567.3|6559.3|6569.2|6559.3|6567.3|6557.2|0
1729693060000|2024-10-23 14:17:40|6566.9|6558.9|6567.8|6559.8|6567.8|6559.8|6566.9|6558.9|0
1729693070000|2024-10-23 14:17:50|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|0
1729693080000|2024-10-23 14:18:00|6567.4|6561.6|6575.2|6563.2|6575.3|6563.3|6567.4|6560.1|4
1729693090000|2024-10-23 14:18:10|6574.5|6566.5|6576.4|6570.4|6576.4|6570.4|6573.4|6564.4|2
1729693100000|2024-10-23 14:18:20|6577.7|6569.7|6577.7|6569.7|6577.7|6569.7|6577.7|6569.7|0
1729693110000|2024-10-23 14:18:30|6578.4|6570.4|6576.3|6570.3|6578.4|6570.8|6576.3|6569.9|0
1729693120000|2024-10-23 14:18:40|6576.4|6570.4|6575.9|6569.9|6577.9|6570.4|6575.9|6569.9|0
1729693130000|2024-10-23 14:18:50|6577.9|6565.9|6570.4|6562.4|6577.9|6565.9|6570.4|6561.4|1
1729693140000|2024-10-23 14:19:00|6571.2|6563.2|6574|6562|6574.7|6563.2|6571.2|6561.4|0
1729693150000|2024-10-23 14:19:10|||||||||1
1729693180000|2024-10-23 14:19:40|6571.5|6563.5|6571.5|6563.5|6571.5|6563.5|6571.5|6563.5|0
1729693200000|2024-10-23 14:20:00|6571.2|6563.2|6571.2|6565.2|6571.7|6565.2|6571.2|6563.2|4
1729693220000|2024-10-23 14:20:20|6570.9|6562.9|6567.4|6559.4|6570.9|6562.9|6567.4|6559.4|13
1729693230000|2024-10-23 14:20:30|6567|6559|6567|6559|6567|6559|6567|6559|1
1729693250000|2024-10-23 14:20:50|6565.9|6559.9|6565.5|6559.5|6565.9|6559.9|6565.5|6559.5|3
1729693260000|2024-10-23 14:21:00|6565.1|6559.1|6566.6|6558.6|6570.1|6560.8|6565.1|6558.1|7
1729693270000|2024-10-23 14:21:10|6565.8|6559.8|6567.8|6559.8|6570.3|6559.8|6565.8|6558.3|4
1729693300000|2024-10-23 14:21:40|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|0
1729693310000|2024-10-23 14:21:50|6565.8|6559.8|6564.5|6558.5|6565.8|6559.8|6564.5|6558.5|2
1729693320000|2024-10-23 14:22:00|6564.4|6556.5|6564.4|6556.4|6564.5|6556.5|6564.4|6556.4|2
1729693350000|2024-10-23 14:22:30|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|0
1729693360000|2024-10-23 14:22:40|6562.9|6556.9|6565.6|6557.6|6565.6|6557.6|6562.9|6556.9|2
1729693370000|2024-10-23 14:22:50|6564.5|6558.5|6572.5|6560.5|6572.5|6560.5|6564.5|6558|2
1729693380000|2024-10-23 14:23:00|6570.4|6562.4|6576.8|6568.8|6576.8|6568.8|6569.7|6561.7|8
1729693390000|2024-10-23 14:23:10|6576.7|6568.7|6578.1|6570.1|6581.1|6571|6573.2|6565.2|29
1729693400000|2024-10-23 14:23:20|6578|6570|6576.3|6564.3|6578.3|6570|6574.8|6564.3|13
1729693410000|2024-10-23 14:23:30|6574.8|6562.8|6574.1|6562.1|6575.2|6563.2|6574.1|6562.1|8
1729693420000|2024-10-23 14:23:40|6570.3|6562.3|6570.8|6558.8|6571.4|6562.3|6570.3|6558.8|2
1729693440000|2024-10-23 14:24:00|6571.2|6559.2|6570.2|6558.2|6571.2|6559.2|6570|6558|0
1729693450000|2024-10-23 14:24:10|6569.4|6557.4|6566|6558|6569.4|6558.1|6566|6554.3|8
1729693460000|2024-10-23 14:24:20|6567|6559|6566.4|6558.4|6567.9|6559|6565.3|6554.7|15
1729693480000|2024-10-23 14:24:40|6566.8|6558.8|6571.1|6559.1|6571.1|6560.9|6566.8|6558.8|2
1729693490000|2024-10-23 14:24:50|6571.2|6559.2|6571.1|6559.1|6571.2|6559.2|6571.1|6559.1|0
1729693500000|2024-10-23 14:25:00|6571.4|6559.4|6570.7|6564.7|6571.4|6564.7|6569.7|6559.4|1
1729693510000|2024-10-23 14:25:10|6570.2|6564.2|6570.8|6558.8|6572.8|6564.2|6570.2|6558.8|2
1729693520000|2024-10-23 14:25:20|6572.6|6560.6|6572.4|6560.4|6572.6|6560.6|6572.4|6560.4|0
1729693530000|2024-10-23 14:25:30|6572.8|6560.8|6572.8|6560.8|6572.8|6560.8|6572.8|6560.8|0
1729693540000|2024-10-23 14:25:40|6571.1|6563.1|6570.8|6562.8|6571.1|6563.1|6570.8|6562.8|0
1729693550000|2024-10-23 14:25:50|6571.8|6563.8|6572.6|6564.6|6573.6|6566.2|6571.8|6563.8|1
1729693560000|2024-10-23 14:26:00|6572.2|6564.2|6572.2|6564.2|6572.2|6564.2|6572.2|6564.2|0
1729693570000|2024-10-23 14:26:10|6571.1|6565.1|6575.7|6567.7|6576.7|6569.2|6571.1|6564.2|5
1729693580000|2024-10-23 14:26:20|6575.2|6569.2|6575.7|6567.7|6575.7|6569.2|6575.2|6567.7|3
1729693590000|2024-10-23 14:26:30|6575.9|6563.9|6575.9|6563.9|6575.9|6563.9|6575.9|6563.9|4
1729693600000|2024-10-23 14:26:40|6573.7|6561.7|6573.7|6561.7|6573.7|6561.7|6573.7|6561.7|0
1729693610000|2024-10-23 14:26:50|6570.2|6564.2|6572.7|6566.7|6573.6|6567.6|6570.2|6562.7|8
1729693620000|2024-10-23 14:27:00|6575.5|6563.5|6573.1|6567.1|6575.5|6567.1|6573.1|6563.4|3
1729693630000|2024-10-23 14:27:10|6574.8|6568.8|6576.5|6568.5|6576.5|6569.9|6574.8|6568.5|2
1729693650000|2024-10-23 14:27:30|6577|6569|6577|6569|6577|6569|6577|6569|0
1729693660000|2024-10-23 14:27:40|6575.6|6567.6|6571.8|6563.8|6576.8|6567.6|6571.8|6562.8|4
1729693670000|2024-10-23 14:27:50|6572.7|6564.7|6572.5|6564.5|6572.7|6564.7|6572.5|6564.5|0
1729693690000|2024-10-23 14:28:10|6572.2|6564.2|6571.1|6565.1|6572.2|6565.1|6569.4|6562.5|9
1729693700000|2024-10-23 14:28:20|6570.6|6564.6|6575.9|6563.9|6575.9|6564.9|6570.6|6563.9|1
1729693710000|2024-10-23 14:28:30|6575.5|6563.5|6575.5|6563.5|6575.5|6563.5|6575.5|6563.5|0
1729693720000|2024-10-23 14:28:40|6576.4|6564.4|6575.9|6563.9|6576.4|6564.4|6575.9|6563.9|0
1729693730000|2024-10-23 14:28:50|6574|6566|6574|6566|6574|6566|6574|6566|0
1729693740000|2024-10-23 14:29:00|6574.4|6566.4|6579.8|6567.8|6579.8|6567.8|6574|6563.9|6
1729693750000|2024-10-23 14:29:10|6580|6568|6578.5|6566.5|6580|6568|6578.5|6566.5|0
1729693770000|2024-10-23 14:29:30|6578|6566|6576.3|6568.3|6578.5|6568.3|6576.3|6566|1
1729693780000|2024-10-23 14:29:40|6575.2|6567.2|6579.4|6567.4|6579.4|6567.7|6575.2|6565.7|0
1729693800000|2024-10-23 14:30:00|6580.2|6568.2|6579.3|6567.3|6580.2|6568.2|6579.3|6567.3|2
1729693820000|2024-10-23 14:30:20|6577.4|6569.4|6577.4|6569.4|6577.4|6569.4|6577.4|6569.4|0
1729693830000|2024-10-23 14:30:30|6575.4|6567.4|6576.5|6564.5|6577|6567.4|6575.4|6564.4|7
1729693850000|2024-10-23 14:30:50|6575.8|6563.8|6573.7|6561.7|6575.8|6563.8|6573.7|6561.7|1
1729693860000|2024-10-23 14:31:00|6571.2|6563.2|6572.4|6566.4|6572.5|6566.5|6571.2|6563.2|1
1729693870000|2024-10-23 14:31:10|6577.3|6565.3|6574.7|6566.7|6577.3|6567.2|6574.7|6565.3|1
1729693880000|2024-10-23 14:31:20|6574.2|6568.2|6579.2|6567.2|6579.3|6568.2|6574.2|6565.7|1
1729693920000|2024-10-23 14:32:00|6578.4|6566.4|6578.9|6566.9|6578.9|6566.9|6578.4|6566.4|0
1729693930000|2024-10-23 14:32:10|6575.9|6567.9|6575.9|6567.9|6575.9|6567.9|6575.9|6567.9|0
1729693940000|2024-10-23 14:32:20|6574.4|6568.4|6575.8|6567.8|6578.5|6571.9|6574.4|6565.9|1
1729693950000|2024-10-23 14:32:30|6576.7|6568.7|6576.7|6568.7|6576.7|6568.7|6576.7|6568.7|0
1729693960000|2024-10-23 14:32:40|6577|6569|6579.2|6573.2|6579.9|6573.2|6577|6569|4
1729693970000|2024-10-23 14:32:50|6580|6574|6587.2|6579.2|6592.3|6581.4|6579.4|6570.8|8
1729693980000|2024-10-23 14:33:00|6587.5|6579.5|6587.1|6575.1|6590.2|6582.7|6585.8|6575.1|5
1729693990000|2024-10-23 14:33:10|6586.1|6578.1|6588.5|6576.5|6588.5|6578.1|6586.1|6576.5|0
1729694000000|2024-10-23 14:33:20|6586|6578|6587|6575|6587|6578|6583.6|6575|0
1729694010000|2024-10-23 14:33:30|6584.6|6576.6|6582.1|6576.1|6584.6|6577.5|6582.1|6576|0
1729694020000|2024-10-23 14:33:40|6583.6|6575.6|6584.4|6576.4|6585|6577.9|6583.6|6575.6|2
1729694030000|2024-10-23 14:33:50|6582.9|6576.9|6584.6|6578.6|6586.1|6578.6|6582.9|6576.9|2
1729694040000|2024-10-23 14:34:00|6584.3|6578.3|6584.5|6578.5|6585.1|6578.5|6584.3|6577.1|1
1729694050000|2024-10-23 14:34:10|6585.3|6579.3|6584.8|6578.8|6585.3|6579.3|6584.8|6578.8|6
1729694060000|2024-10-23 14:34:20|6584.4|6578.4|6579.8|6571.8|6586.6|6578.4|6579.8|6570.6|4
1729694080000|2024-10-23 14:34:40|6579.9|6573.9|6582.3|6576.3|6585|6576.3|6579.9|6573|7
1729694090000|2024-10-23 14:34:50|6587.8|6581.8|6593.9|6585.9|6596.4|6586.3|6587.8|6581.8|7
1729694100000|2024-10-23 14:35:00|6595|6587|6598.3|6592.3|6598.3|6592.3|6593.5|6587|10
1729694110000|2024-10-23 14:35:10|6597.9|6591.9|6600.7|6592.7|6600.7|6592.7|6596.9|6590.2|3
1729694120000|2024-10-23 14:35:20|6599.3|6593.3|6597.4|6585.4|6600.8|6593.3|6597.3|6585.3|11
1729694130000|2024-10-23 14:35:30|6597|6585|6596.9|6584.9|6597|6585|6596.9|6584.9|0
1729694140000|2024-10-23 14:35:40|6597.2|6585.2|6595.6|6589.6|6597.2|6589.6|6593.8|6585.2|7
1729694150000|2024-10-23 14:35:50|6596.5|6590.5|6599|6591|6599.4|6591.9|6596.5|6590.5|5
1729694160000|2024-10-23 14:36:00|6598.6|6590.6|6600.2|6592.2|6600.5|6592.5|6598.6|6590.6|3
1729694170000|2024-10-23 14:36:10|6600.4|6592.4|6599.4|6591.4|6600.4|6592.4|6599.4|6591.4|1
1729694180000|2024-10-23 14:36:20|6601.8|6589.8|6599.9|6591.9|6602.1|6594|6599.1|6589.8|27
1729694190000|2024-10-23 14:36:30|6596.6|6588.6|6601.1|6589.1|6601.1|6589.1|6596.6|6587.1|16
1729694200000|2024-10-23 14:36:40|6601.3|6589.3|6601.6|6589.6|6601.6|6589.6|6601.3|6589.3|1
1729694210000|2024-10-23 14:36:50|6602|6594|6608.9|6596.9|6608.9|6596.9|6602|6594|3
1729694220000|2024-10-23 14:37:00|6609.4|6597.4|6610.8|6602.8|6612.1|6602.8|6609.4|6597.4|4
1729694230000|2024-10-23 14:37:10|6612.9|6600.9|6612.6|6600.6|6612.9|6600.9|6612.6|6600.6|0
1729694250000|2024-10-23 14:37:30|6613|6601|6611.6|6603.6|6613|6604.1|6610.1|6601|3
1729694260000|2024-10-23 14:37:40|6610.5|6604.5|6610.1|6604.1|6611|6604.5|6610.1|6603|0
1729694270000|2024-10-23 14:37:50|6608.8|6602.8|6610.1|6604.1|6610.1|6604.1|6608.6|6602|1
1729694280000|2024-10-23 14:38:00|6609.8|6603.8|6609.6|6603.6|6609.9|6603.9|6609.6|6603.6|1
1729694290000|2024-10-23 14:38:10|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|6609.4|6603.4|0
1729694310000|2024-10-23 14:38:30|6609.6|6603.6|6610.5|6604.5|6612.4|6604.5|6608.2|6602.2|53
1729694320000|2024-10-23 14:38:40|6611.4|6603.4|6610.2|6604.2|6611.4|6604.5|6607.9|6601.4|8
1729694340000|2024-10-23 14:39:00|6610.5|6604.5|6612.8|6604.8|6620.2|6609.2|6610.5|6604.5|19
1729694350000|2024-10-23 14:39:10|6611.9|6605.9|6611.9|6605.9|6613.4|6606.3|6611.6|6605.4|2
1729694360000|2024-10-23 14:39:20|6612.3|6606.3|6618|6606|6618|6607.6|6612.3|6606|7
1729694370000|2024-10-23 14:39:30|6618.6|6606.6|6617.6|6605.6|6618.6|6608.9|6616.9|6605.6|1
1729694380000|2024-10-23 14:39:40|6614.1|6608.1|6613.8|6607.8|6614.1|6608.1|6613.8|6607.8|0
1729694390000|2024-10-23 14:39:50|6614.2|6606.2|6612.6|6606.6|6614.2|6606.6|6612.6|6606.2|1
1729694400000|2024-10-23 14:40:00|6612.5|6606.5|6614.9|6608.9|6614.9|6608.9|6609.2|6603.2|14
1729694410000|2024-10-23 14:40:10|6618.5|6606.5|6616.8|6604.8|6618.5|6608.9|6614.7|6604.6|4
1729694420000|2024-10-23 14:40:20|6614.3|6606.3|6614.3|6606.3|6614.3|6606.3|6614.3|6606.3|0
1729694430000|2024-10-23 14:40:30|6613.9|6605.9|6613.8|6605.8|6613.9|6606.6|6612.6|6605.4|0
1729694440000|2024-10-23 14:40:40|6614.9|6602.9|6614.9|6602.9|6614.9|6602.9|6614.9|6602.9|2
1729694450000|2024-10-23 14:40:50|6611.5|6603.5|6611.5|6603.5|6611.5|6603.5|6611.5|6603.5|0
1729694460000|2024-10-23 14:41:00|6611.9|6603.9|6613.6|6607.6|6616.2|6607.6|6611.9|6603.9|1
1729694470000|2024-10-23 14:41:10|6619.3|6607.3|6619.9|6607.9|6619.9|6607.9|6619.3|6607.3|1
1729694480000|2024-10-23 14:41:20|6619.8|6607.8|6619.5|6607.5|6619.8|6607.8|6618.4|6606.4|0
1729694490000|2024-10-23 14:41:30|6619.4|6607.4|6619.4|6607.4|6619.4|6607.4|6619.4|6607.4|0
1729694500000|2024-10-23 14:41:40|6619|6607|6619|6607|6619|6607|6619|6607|0
1729694520000|2024-10-23 14:42:00|6619.1|6607.1|6620.3|6608.3|6620.3|6608.3|6619.1|6607.1|0
1729694530000|2024-10-23 14:42:10|6618.5|6610.5|6618.1|6610.1|6621.8|6610.9|6618.1|6608.6|1
1729694540000|2024-10-23 14:42:20|6618|6610|6618.5|6612.5|6622|6612.5|6617.6|6609.6|5
1729694550000|2024-10-23 14:42:30|6619.6|6611.6|6617.9|6611.9|6619.6|6611.9|6617.9|6611.6|2
1729694560000|2024-10-23 14:42:40|6619.3|6611.3|6620.4|6614.4|6621.5|6614.4|6619.3|6611.3|1
1729694570000|2024-10-23 14:42:50|6621.1|6615.1|6627.1|6619.1|6627.1|6620.4|6620.3|6614.3|17
1729694580000|2024-10-23 14:43:00|6625.6|6617.6|6627.4|6621.4|6627.4|6621.4|6625.1|6617.6|0
1729694590000|2024-10-23 14:43:10|6629.6|6623.6|6627.5|6619.5|6629.8|6623.8|6626.5|6619.5|15
1729694600000|2024-10-23 14:43:20|6625.7|6619.7|6627.2|6621.2|6627.2|6621.2|6625.7|6619.7|0
1729694610000|2024-10-23 14:43:30|6628.7|6620.7|6629.6|6623.6|6629.6|6623.6|6625|6618.6|18
1729694620000|2024-10-23 14:43:40|6632.1|6624.1|6632.1|6624.1|6632.1|6624.1|6632.1|6624.1|2
1729694630000|2024-10-23 14:43:50|6634.8|6622.8|6632.2|6626.2|6635.6|6628.5|6632.2|6622.8|11
1729694650000|2024-10-23 14:44:10|6632.5|6626.5|6635.1|6629.1|6635.6|6629.1|6632.5|6626.5|8
1729694660000|2024-10-23 14:44:20|6636.6|6628.6|6641.1|6629.1|6642.1|6634.1|6635.1|6628.6|7
1729694670000|2024-10-23 14:44:30|6639.4|6631.4|6641|6633|6641|6634.5|6639.4|6631.4|2
1729694680000|2024-10-23 14:44:40|6643.6|6631.6|6642.1|6634.1|6643.6|6634.9|6641.9|6631.6|3
1729694690000|2024-10-23 14:44:50|6643|6635|6643|6635|6643|6635|6642.5|6634.5|0
1729694700000|2024-10-23 14:45:00|6643.1|6635.1|6641.2|6635.2|6643.1|6635.2|6641.2|6634.9|4
1729694710000|2024-10-23 14:45:10|6642|6634|6639.6|6627.6|6642.5|6634.5|6639.6|6627.6|9
1729694720000|2024-10-23 14:45:20|6636.5|6630.5|6636.5|6630.5|6636.5|6630.5|6636.5|6630.5|0
1729694730000|2024-10-23 14:45:30|6636.1|6630.1|6639.1|6631.1|6641.6|6632.5|6635.7|6629|12
1729694740000|2024-10-23 14:45:40|6640.6|6628.6|6634|6622|6640.6|6631.1|6633.3|6621.3|7
1729694750000|2024-10-23 14:45:50|6632.6|6624.6|6633.3|6625.3|6633.3|6625.3|6632.6|6624.6|5
1729694760000|2024-10-23 14:46:00|6632.8|6624.8|6632.8|6624.8|6632.8|6624.8|6632.8|6624.8|2
1729694770000|2024-10-23 14:46:10|6632.1|6624.1|6630.7|6624.7|6632.1|6624.7|6630.7|6624.1|2
1729694780000|2024-10-23 14:46:20|6630.3|6624.3|6628.8|6616.8|6630.3|6624.3|6628.8|6616.8|2
1729694790000|2024-10-23 14:46:30|6630.2|6618.2|6630.6|6622.6|6633|6622.7|6626.8|6618.2|3
1729694800000|2024-10-23 14:46:40|6630.2|6622.2|6627.1|6615.1|6630.2|6622.2|6626.7|6614.7|1
1729694810000|2024-10-23 14:46:50|6625|6617|6622.7|6610.7|6625|6617|6621.3|6610.7|1
1729694820000|2024-10-23 14:47:00|6622.3|6610.3|6620|6612|6624|6612|6620|6610.3|0
1729694830000|2024-10-23 14:47:10|6619.1|6613.1|6619.5|6613.5|6619.5|6613.5|6619.1|6613.1|0
1729694840000|2024-10-23 14:47:20|6619.1|6613.1|6617.6|6605.6|6619.1|6613.1|6617.1|6605.1|5
1729694850000|2024-10-23 14:47:30|6618.3|6606.3|6618.3|6606.3|6618.3|6606.3|6618.3|6606.3|1
1729694870000|2024-10-23 14:47:50|6615.1|6607.1|6615.1|6607.1|6615.1|6607.1|6615.1|6607.1|0
1729694880000|2024-10-23 14:48:00|6613.6|6605.6|6612.1|6606.1|6613.6|6606.1|6612.1|6605.6|3
1729694890000|2024-10-23 14:48:10|6611.3|6605.3|6612|6604|6612.1|6605.3|6611.3|6604|1
1729694910000|2024-10-23 14:48:30|6612.3|6604.3|6612|6604|6612.3|6604.3|6612|6604|9
1729694920000|2024-10-23 14:48:40|6613.3|6605.3|6615.7|6607.7|6618.6|6608.3|6612.2|6605.1|6
1729694930000|2024-10-23 14:48:50|6618|6606|6618.7|6606.7|6618.7|6606.7|6618|6606|0
1729694940000|2024-10-23 14:49:00|6616.6|6608.6|6617.3|6611.3|6617.3|6611.3|6616.6|6608.6|0
1729694950000|2024-10-23 14:49:10|6618.1|6610.1|6617.8|6611.8|6619.3|6611.8|6617.8|6610.1|1
1729694960000|2024-10-23 14:49:20|6619|6611|6617.6|6611.6|6619|6611.8|6617.6|6611|1
1729694970000|2024-10-23 14:49:30|6618.3|6610.3|6618.3|6610.3|6618.3|6610.3|6618.3|6610.3|0
1729694980000|2024-10-23 14:49:40|6619.1|6611.1|6619|6611|6619.5|6611.5|6618.6|6610.6|7
1729694990000|2024-10-23 14:49:50|6618.5|6610.5|6620.3|6614.3|6620.6|6614.3|6618.1|6608.2|3
1729695000000|2024-10-23 14:50:00|6620.2|6614.2|6626.1|6614.1|6627.2|6615.2|6620.2|6613.7|5
1729695010000|2024-10-23 14:50:10|6624.2|6616.2|6626.3|6618.3|6627.1|6618.3|6624.2|6615.1|3
1729695020000|2024-10-23 14:50:20|6625.8|6619.8|6626.5|6620.5|6626.5|6620.5|6625.8|6619.8|2
1729695030000|2024-10-23 14:50:30|6628.2|6622.2|6628.3|6622.3|6628.3|6622.3|6628.2|6622.2|0
1729695040000|2024-10-23 14:50:40|6627.6|6621.6|6627.1|6619.1|6628.2|6621.6|6627|6619|4
1729695060000|2024-10-23 14:51:00|6626.7|6618.7|6627.5|6621.5|6628.6|6622.6|6625.8|6618.7|9
1729695090000|2024-10-23 14:51:30|6627.1|6621.1|6624.2|6618.2|6627.1|6621.1|6624.2|6618.2|3
1729695100000|2024-10-23 14:51:40|6625.3|6617.3|6625.3|6617.3|6625.3|6617.3|6625.3|6617.3|0
1729695120000|2024-10-23 14:52:00|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1729695130000|2024-10-23 14:52:10|6626.8|6618.8|6628.3|6616.3|6629.7|6618.8|6626.8|6616.2|8
1729695140000|2024-10-23 14:52:20|6629.8|6617.8|6629.8|6617.8|6629.8|6617.8|6629.8|6617.8|0
1729695160000|2024-10-23 14:52:40|6626.8|6618.8|6627.1|6619.1|6628|6620|6626.8|6618.8|3
1729695170000|2024-10-23 14:52:50|6627.2|6619.2|6628|6620|6628|6620|6627.2|6619.2|1
1729695180000|2024-10-23 14:53:00|6627.6|6621.6|6627.6|6621.6|6627.6|6621.6|6627.6|6621.6|0
1729695190000|2024-10-23 14:53:10|6627.9|6621.9|6629.5|6621.5|6629.8|6623|6627.9|6621.5|1
1729695200000|2024-10-23 14:53:20|6629|6623|6629|6623|6629|6623|6629|6623|0
1729695210000|2024-10-23 14:53:30|6632.8|6626.8|6633.5|6625.5|6633.6|6626.8|6632.8|6625.5|1
1729695220000|2024-10-23 14:53:40|6633.6|6625.6|6633.5|6625.5|6633.6|6625.6|6633.5|6625.5|0
1729695230000|2024-10-23 14:53:50|6633.6|6625.6|6632.7|6626.7|6633.6|6626.7|6632.7|6625.5|4
1729695240000|2024-10-23 14:54:00|6632.6|6626.6|6632.8|6626.8|6632.8|6626.8|6632.6|6626.6|5
1729695260000|2024-10-23 14:54:20|6633.5|6625.5|6632.7|6626.7|6633.5|6626.7|6632.7|6625.5|2
1729695270000|2024-10-23 14:54:30|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|1
1729695280000|2024-10-23 14:54:40|||||||||2
1729695300000|2024-10-23 14:55:00|6633.7|6627.7|6626.9|6618.9|6633.7|6627.7|6626.8|6617.4|7
1729695310000|2024-10-23 14:55:10|6626.6|6618.6|6627.3|6619.3|6627.3|6619.3|6625.9|6617.9|2
1729695330000|2024-10-23 14:55:30|6628.1|6620.1|6623.8|6617.8|6628.1|6621.3|6623.8|6617.8|5
1729695340000|2024-10-23 14:55:40|6630.9|6622.9|6629.9|6623.9|6630.9|6623.9|6629.4|6622.9|4
1729695350000|2024-10-23 14:55:50|6629.4|6623.4|6632.6|6624.6|6632.6|6625.7|6629.4|6623.4|3
1729695360000|2024-10-23 14:56:00|6632.1|6626.1|6632.3|6626.3|6632.3|6626.3|6632.1|6626.1|0
1729695370000|2024-10-23 14:56:10|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|2
1729695390000|2024-10-23 14:56:30|6642.2|6634.2|6642.2|6634.2|6642.2|6634.2|6642.2|6634.2|3
1729695400000|2024-10-23 14:56:40|6641.6|6633.6|6641.6|6633.6|6641.6|6633.6|6641.6|6633.6|0
1729695410000|2024-10-23 14:56:50|6642.1|6634.1|6641|6635|6642.1|6635|6641|6634.1|1
1729695420000|2024-10-23 14:57:00|6640.2|6634.2|6640.2|6634.2|6640.2|6634.2|6640.2|6634.2|0
1729695430000|2024-10-23 14:57:10|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|0
1729695440000|2024-10-23 14:57:20|6640.8|6634.8|6640.1|6634.1|6641.8|6634.8|6640.1|6633.8|10
1729695450000|2024-10-23 14:57:30|6638.9|6630.9|6638.1|6630.1|6640.3|6630.9|6638.1|6628.3|1
1729695460000|2024-10-23 14:57:40|6636.7|6630.7|6635.9|6629.9|6636.7|6630.7|6635.9|6629.9|0
1729695470000|2024-10-23 14:57:50|6638.4|6630.4|6638.1|6632.1|6638.9|6632.1|6638.1|6630.4|1
1729695480000|2024-10-23 14:58:00|6638.4|6632.4|6630.6|6624.6|6638.4|6632.4|6630.3|6621.7|25
1729695490000|2024-10-23 14:58:10|6631.6|6625.6|6636.1|6628.1|6636.1|6628.1|6630.6|6624.6|3
1729695500000|2024-10-23 14:58:20|6637.2|6625.2|6635.1|6623.1|6637.2|6625.2|6634.7|6622.7|0
1729695510000|2024-10-23 14:58:30|6635.4|6623.4|6633.1|6625.1|6635.4|6625.1|6632.8|6622.9|0
1729695530000|2024-10-23 14:58:50|6635.7|6623.7|6635.7|6623.7|6635.7|6623.7|6635.7|6623.7|0
1729695540000|2024-10-23 14:59:00|6636.1|6624.1|6634.6|6622.6|6636.1|6624.1|6634.6|6622.6|2
1729695550000|2024-10-23 14:59:10|6633.8|6625.8|6634.6|6622.6|6634.6|6625.8|6633.8|6622.6|0
1729695560000|2024-10-23 14:59:20|6631.9|6623.9|6631.6|6619.6|6631.9|6623.9|6631.6|6619.6|4
1729695570000|2024-10-23 14:59:30|6631.9|6619.9|6632.1|6620.1|6632.1|6620.1|6631.9|6619.9|0
1729695590000|2024-10-23 14:59:50|6631.6|6619.6|6628.7|6616.7|6631.6|6619.6|6626.7|6614.7|12
1729695600000|2024-10-23 15:00:00|6629.1|6617.1|6630.2|6618.2|6630.2|6618.2|6629.1|6617.1|3
1729695610000|2024-10-23 15:00:10|6626.7|6618.7|6620.6|6612.6|6628.2|6618.7|6620.6|6610.3|11
1729695620000|2024-10-23 15:00:20|6622.4|6610.4|6618.8|6612.8|6622.4|6612.8|6618.8|6610.4|0
1729695630000|2024-10-23 15:00:30|6618.7|6612.7|6581.4|6569.4|6618.7|6612.7|6581.4|6569.4|43
1729695640000|2024-10-23 15:00:40|6581.8|6569.8|6581.3|6569.3|6582.9|6570.9|6578.8|6569.2|12
1729695650000|2024-10-23 15:00:50|6575|6563|6575.8|6569.8|6576|6569.8|6572.3|6562|35
1729695660000|2024-10-23 15:01:00|6565.4|6559.4|6569.6|6561.6|6572.6|6563.2|6565.1|6553.1|11
1729695670000|2024-10-23 15:01:10|6552|6540|6551.8|6539.8|6552.6|6540.6|6550.6|6538.6|4
1729695680000|2024-10-23 15:01:20|6551.9|6539.9|6552.8|6540.8|6553.4|6541.4|6551.9|6539.9|1
1729695690000|2024-10-23 15:01:30|6560|6552|6565.9|6553.9|6565.9|6553.9|6559.9|6551.9|9
1729695700000|2024-10-23 15:01:40|6567.8|6555.8|6568.3|6556.3|6568.3|6556.3|6567.8|6555.8|7
1729695710000|2024-10-23 15:01:50|6566.5|6558.5|6566.6|6558.6|6566.6|6559.2|6565.1|6558.5|1
1729695720000|2024-10-23 15:02:00|6566.5|6558.5|6565.7|6553.7|6566.5|6558.5|6565.7|6553.7|4
1729695730000|2024-10-23 15:02:10|6565.1|6553.1|6565.1|6553.1|6565.1|6553.1|6565.1|6553.1|0
1729695740000|2024-10-23 15:02:20|6565|6553|6565|6553|6565|6553|6565|6553|2
1729695750000|2024-10-23 15:02:30|6565.6|6553.6|6558.1|6546.1|6565.6|6553.6|6557.9|6545.9|3
1729695760000|2024-10-23 15:02:40|6557.9|6545.9|6569.9|6557.9|6569.9|6557.9|6555.9|6545.9|5
1729695770000|2024-10-23 15:02:50|6580.3|6568.3|6592.2|6580.2|6593.4|6583|6578.4|6566.9|23
1729695780000|2024-10-23 15:03:00|6592.9|6580.9|6590.2|6578.2|6596.7|6585.8|6590.2|6578.2|4
1729695790000|2024-10-23 15:03:10|6589.5|6577.5|6587.7|6579.7|6590.7|6582.7|6587.3|6576.5|2
1729695800000|2024-10-23 15:03:20|6589|6581|6585.8|6579.8|6589|6581|6585.8|6575|4
1729695810000|2024-10-23 15:03:30|6591.2|6579.2|6589.3|6581.3|6591.2|6581.9|6589.3|6579|2
1729695820000|2024-10-23 15:03:40|6587.9|6581.9|6583.3|6571.3|6588.7|6581.9|6583.3|6571.3|2
1729695830000|2024-10-23 15:03:50|6585.9|6573.9|6585.4|6579.4|6585.9|6579.4|6584.7|6573.8|2
1729695840000|2024-10-23 15:04:00|6587.4|6579.5|6588.4|6580.4|6588.9|6582.9|6587.4|6579.5|1
1729695850000|2024-10-23 15:04:10|6588|6580|6590.4|6578.4|6590.4|6580.3|6588|6578.4|1
1729695860000|2024-10-23 15:04:20|6592.4|6580.4|6592.4|6580.4|6592.4|6580.4|6592.4|6580.4|0
1729695870000|2024-10-23 15:04:30|6590.1|6584.1|6597.8|6585.8|6597.8|6585.8|6590.1|6584.1|1
1729695880000|2024-10-23 15:04:40|6598.3|6586.3|6598.9|6586.9|6598.9|6586.9|6598.3|6586.3|1
1729695900000|2024-10-23 15:05:00|6598.5|6586.5|6603.4|6591.4|6603.4|6591.7|6597|6586.5|1
1729695910000|2024-10-23 15:05:10|6603.5|6591.5|6603.4|6591.4|6603.5|6591.5|6603.4|6591.4|0
1729695920000|2024-10-23 15:05:20|6603|6591|6606.4|6594.4|6606.4|6594.5|6602.5|6591|0
1729695930000|2024-10-23 15:05:30|6606.8|6594.8|6606.8|6594.8|6606.8|6594.8|6606.8|6594.8|0
1729695940000|2024-10-23 15:05:40|6606.9|6594.9|6606.9|6594.9|6606.9|6594.9|6606.4|6594.4|0
1729695950000|2024-10-23 15:05:50|6606.4|6594.4|6604|6596|6606.4|6596|6604|6593.5|1
1729695960000|2024-10-23 15:06:00|6603.9|6595.9|6606.5|6594.5|6606.5|6595.9|6603.5|6594.5|0
1729695970000|2024-10-23 15:06:10|6603.5|6595.5|6603|6591|6605|6597.8|6597.5|6590.9|14
1729695980000|2024-10-23 15:06:20|6601.4|6593.4|6601.4|6593.4|6601.4|6593.4|6601.4|6593.4|0
1729696000000|2024-10-23 15:06:40|6599.9|6591.9|6601.5|6589.5|6601.5|6591.9|6599.9|6589.5|1
1729696010000|2024-10-23 15:06:50|6600|6592|6603|6591|6603|6592.1|6599.7|6589.9|0
1729696020000|2024-10-23 15:07:00|6602.9|6590.9|6602.9|6590.9|6602.9|6590.9|6602.9|6590.9|0
1729696030000|2024-10-23 15:07:10|6600|6592|6596|6584|6600.7|6592|6596|6584|1
1729696040000|2024-10-23 15:07:20|6597.3|6585.3|6595.9|6583.9|6597.3|6585.3|6595.9|6583.9|0
1729696050000|2024-10-23 15:07:30|6596.6|6584.6|6596.6|6584.6|6596.6|6584.6|6596.6|6584.6|0
1729696070000|2024-10-23 15:07:50|6593.8|6585.8|6593|6587|6593.8|6587.5|6593|6585.6|13
1729696080000|2024-10-23 15:08:00|6592.6|6586.6|6599.4|6593.4|6605|6597.4|6592.6|6585.6|16
1729696090000|2024-10-23 15:08:10|6600.6|6592.6|6599.9|6591.9|6600.6|6592.6|6599.9|6591.9|0
1729696100000|2024-10-23 15:08:20|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|0
1729696110000|2024-10-23 15:08:30|6599.4|6593.4|6599.8|6593.8|6600.3|6593.8|6599.4|6592.3|0
1729696120000|2024-10-23 15:08:40|6600.1|6594.1|6604.4|6592.4|6604.4|6594.1|6600.1|6592.4|1
1729696130000|2024-10-23 15:08:50|6604.5|6592.5|6605.1|6593.1|6605.3|6593.3|6604.5|6592.5|0
1729696140000|2024-10-23 15:09:00|6604.4|6592.4|6603.9|6591.9|6604.4|6592.4|6603.9|6591.9|0
1729696150000|2024-10-23 15:09:10|6601.8|6593.8|6601.9|6593.9|6602.3|6594.3|6601.8|6593.8|1
1729696170000|2024-10-23 15:09:30|6602.3|6594.3|6601.8|6595.8|6602.6|6595.8|6601.4|6594.3|1
1729696190000|2024-10-23 15:09:50|6602.5|6596.5|6609.1|6597.1|6609.1|6599|6602.5|6595.6|3
1729696200000|2024-10-23 15:10:00|6609.5|6597.5|6607|6599|6609.5|6599|6607|6597.5|0
1729696210000|2024-10-23 15:10:10|6609.1|6597.1|6609.5|6597.5|6609.5|6597.5|6609.1|6597.1|0
1729696220000|2024-10-23 15:10:20|6608|6600|6607.5|6599.5|6608|6600|6607.5|6599.5|1
1729696230000|2024-10-23 15:10:30|6606.6|6600.6|6608.5|6596.5|6608.5|6601|6606.1|6596.5|5
1729696240000|2024-10-23 15:10:40|6606.6|6594.6|6606.6|6594.6|6606.6|6594.6|6606.6|6594.6|0
1729696250000|2024-10-23 15:10:50|6605.2|6593.2|6605.2|6593.2|6605.2|6593.2|6605.2|6593.2|0
1729696260000|2024-10-23 15:11:00|6604.9|6592.9|6599.9|6587.9|6604.9|6595.7|6597.5|6586.2|1
1729696270000|2024-10-23 15:11:10|6600.2|6588.2|6596.5|6584.5|6600.2|6588.2|6596|6584|0
1729696290000|2024-10-23 15:11:30|6596.8|6584.8|6597.5|6585.5|6597.5|6585.5|6596.8|6584.8|0
1729696300000|2024-10-23 15:11:40|6597.2|6585.2|6594.4|6586.4|6597.2|6586.4|6594.4|6585.2|1
1729696310000|2024-10-23 15:11:50|6594.2|6586.2|6594.2|6586.2|6594.2|6586.2|6594.2|6586.2|0
1729696320000|2024-10-23 15:12:00|6594.6|6586.6|6594.3|6586.3|6596.8|6586.9|6593.8|6584|60
1729696330000|2024-10-23 15:12:10|6594.4|6586.4|6594.4|6586.4|6594.4|6586.4|6594.4|6586.4|0
1729696350000|2024-10-23 15:12:30|6594|6586|6592.9|6586.9|6594|6586.9|6592.9|6586|0
1729696360000|2024-10-23 15:12:40|6591|6585|6591.3|6583.3|6591.3|6585|6591|6583.3|3
1729696370000|2024-10-23 15:12:50|6591.4|6583.4|6589.3|6583.3|6591.8|6583.8|6589.3|6583.3|1
1729696380000|2024-10-23 15:13:00|6589.1|6583.1|6584.1|6576.1|6589.1|6583.1|6583.6|6575.5|2
1729696390000|2024-10-23 15:13:10|6583|6575|6582.5|6574.5|6583|6575|6582.5|6574.5|0
1729696400000|2024-10-23 15:13:20|6578.4|6566.4|6576.1|6568.1|6578.4|6568.1|6576.1|6566.4|4
1729696410000|2024-10-23 15:13:30|6583.2|6571.2|6583.2|6571.2|6583.2|6571.2|6583.2|6571.2|1
1729696440000|2024-10-23 15:14:00|6582.9|6570.9|6580.5|6572.5|6582.9|6572.5|6580.5|6570.9|1
1729696450000|2024-10-23 15:14:10|6580.1|6572.1|6580.1|6572.1|6580.1|6572.1|6580.1|6572.1|0
1729696470000|2024-10-23 15:14:30|6581.8|6573.8|6581.8|6573.8|6581.8|6573.8|6581.8|6573.8|1
1729696480000|2024-10-23 15:14:40|6581.2|6573.2|6582.2|6576.2|6582.2|6576.2|6581.2|6573.2|0
1729696490000|2024-10-23 15:14:50|6579.8|6573.8|6579.8|6573.8|6579.8|6573.8|6579.8|6573.8|5
1729696500000|2024-10-23 15:15:00|6578.7|6572.7|6578.8|6570.8|6578.8|6572.7|6578.4|6570.8|2
1729696510000|2024-10-23 15:15:10|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|0
1729696520000|2024-10-23 15:15:20|6577.9|6571.9|6577.9|6571.9|6577.9|6571.9|6577.9|6571.9|4
1729696530000|2024-10-23 15:15:30|6582.4|6570.4|6581.3|6569.3|6582.4|6570.4|6581.3|6569.3|7
1729696550000|2024-10-23 15:15:50|6580.4|6568.4|6569.1|6561.1|6580.4|6568.4|6569.1|6561.1|10
1729696560000|2024-10-23 15:16:00|6567.7|6561.7|6562.4|6556.4|6568.4|6561.7|6562.4|6555.5|3
1729696570000|2024-10-23 15:16:10|6562.3|6556.3|6568|6556|6568|6556.3|6561.9|6554.4|1
1729696580000|2024-10-23 15:16:20|6567.4|6555.4|6564.7|6552.7|6567.4|6555.4|6564.7|6552.7|0
1729696590000|2024-10-23 15:16:30|6565.6|6553.6|6564.7|6556.7|6565.7|6556.7|6564.7|6553.6|0
1729696600000|2024-10-23 15:16:40|6564.6|6556.6|6564.1|6556.1|6564.7|6556.7|6564.1|6556.1|0
1729696610000|2024-10-23 15:16:50|6565.9|6553.9|6560.3|6552.3|6565.9|6553.9|6560.3|6549.2|6
1729696620000|2024-10-23 15:17:00|6559.9|6551.9|6557.3|6545.3|6559.9|6551.9|6557.3|6545.3|8
1729696630000|2024-10-23 15:17:10|6557.2|6545.2|6557.2|6545.2|6557.2|6545.2|6557.2|6545.2|0
1729696640000|2024-10-23 15:17:20|6555.8|6543.8|6555.8|6543.8|6555.8|6543.8|6555.8|6543.8|0
1729696650000|2024-10-23 15:17:30|6555.7|6543.7|6555.9|6543.9|6555.9|6543.9|6555.7|6543.7|0
1729696660000|2024-10-23 15:17:40|6555.7|6543.7|6555.7|6543.7|6555.7|6543.7|6555.7|6543.7|0
1729696670000|2024-10-23 15:17:50|6554.3|6542.3|6553.2|6545.2|6555.2|6545.2|6551.7|6542.3|5
1729696680000|2024-10-23 15:18:00|6553.5|6545.5|6554.1|6546.1|6556|6546.1|6553.5|6544|0
1729696690000|2024-10-23 15:18:10|6560.6|6548.6|6557.1|6551.1|6560.6|6551.1|6557.1|6548.5|14
1729696700000|2024-10-23 15:18:20|6555.7|6549.7|6562.4|6550.4|6562.4|6550.4|6555.7|6547.8|1
1729696710000|2024-10-23 15:18:30|6562.2|6550.2|6564.3|6558.3|6564.9|6558.9|6560.3|6549.8|3
1729696720000|2024-10-23 15:18:40|6564.9|6558.9|6567.4|6559.4|6567.4|6559.4|6564.9|6558.4|7
1729696730000|2024-10-23 15:18:50|6568.7|6560.7|6571.6|6559.6|6572.8|6565.7|6568.6|6559.6|11
1729696740000|2024-10-23 15:19:00|6572|6560|6569|6561|6572|6561|6569|6560|2
1729696750000|2024-10-23 15:19:10|6569.4|6561.4|6573.5|6561.5|6575|6563|6569.4|6561|2
1729696760000|2024-10-23 15:19:20|6573.4|6561.4|6574.4|6562.4|6574.4|6562.9|6570.9|6561.4|0
1729696770000|2024-10-23 15:19:30|6569.9|6563.9|6571.6|6563.6|6571.6|6564.5|6569.9|6563.6|4
1729696780000|2024-10-23 15:19:40|6570.5|6562.5|6565.6|6557.6|6570.5|6562.5|6564.7|6556.6|4
1729696790000|2024-10-23 15:19:50|6564|6558|6562.5|6556.5|6564.4|6558.4|6562.5|6556.5|9
1729696800000|2024-10-23 15:20:00|6562.9|6556.9|6562.4|6556.4|6562.9|6556.9|6561.4|6555.4|6
1729696810000|2024-10-23 15:20:10|6569.1|6557.1|6569.4|6557.4|6571.4|6559.4|6569.1|6557.1|4
1729696830000|2024-10-23 15:20:30|6569.8|6557.8|6569.8|6557.8|6569.8|6557.8|6569.8|6557.8|0
1729696840000|2024-10-23 15:20:40|6570.5|6558.5|6569.1|6561.1|6570.5|6561.1|6569.1|6558.5|0
1729696850000|2024-10-23 15:20:50|6570.6|6562.6|6565.6|6559.6|6572.3|6562.6|6565.6|6558.1|4
1729696860000|2024-10-23 15:21:00|6565.5|6559.5|6572|6564|6574.9|6564|6565.5|6559.4|22
1729696890000|2024-10-23 15:21:30|6571.6|6563.6|6570|6564|6571.6|6564|6570|6563.6|8
1729696900000|2024-10-23 15:21:40|6572.5|6564.5|6570.9|6564.9|6572.5|6564.9|6570.9|6564.1|5
1729696910000|2024-10-23 15:21:50|6569.6|6563.6|6569.6|6563.6|6569.6|6563.6|6569.6|6563.6|0
1729696920000|2024-10-23 15:22:00|6568.7|6562.7|6568.2|6562.2|6569|6563|6568.2|6562.2|8
1729696930000|2024-10-23 15:22:10|6567.8|6561.8|6570.8|6562.8|6574.3|6564|6567.8|6561.8|4
1729696940000|2024-10-23 15:22:20|6568.3|6562.3|6569.1|6563.1|6569.6|6563.1|6568.3|6561.3|1
1729696950000|2024-10-23 15:22:30|6568.3|6562.3|6568.7|6562.7|6568.7|6562.7|6568.3|6562.3|1
1729696960000|2024-10-23 15:22:40|6569.1|6563.1|6569.1|6563.1|6569.1|6563.1|6569.1|6563.1|1
1729696970000|2024-10-23 15:22:50|6568.3|6562.3|6568.2|6562.2|6568.3|6562.3|6568.2|6562.2|1
1729696980000|2024-10-23 15:23:00|||||||||2
1729696990000|2024-10-23 15:23:10|6570.1|6562.1|6571.5|6565.5|6571.5|6565.5|6569.5|6562.1|19
1729697010000|2024-10-23 15:23:30|6571.1|6565.1|6571.5|6565.5|6571.6|6565.6|6571.1|6565.1|4
1729697030000|2024-10-23 15:23:50|6569.1|6563.1|6569.1|6563.1|6571.5|6564.6|6568.6|6562.6|4
1729697040000|2024-10-23 15:24:00|6569.5|6563.5|6571|6565|6572|6566|6569.5|6563.5|3
1729697050000|2024-10-23 15:24:10|6571.1|6565.1|6570.1|6564.1|6574.2|6566.2|6570.1|6564.1|2
1729697060000|2024-10-23 15:24:20|||||||||4
1729697090000|2024-10-23 15:24:50|6569.6|6563.6|6571.6|6563.6|6571.6|6563.6|6568.5|6562.5|22
1729697100000|2024-10-23 15:25:00|6572.1|6564.1|6572.6|6566.6|6573.3|6567.3|6569.6|6563.6|8
1729697120000|2024-10-23 15:25:20|6572.9|6566.9|6577.1|6565.1|6579.2|6567.2|6572.9|6565.1|2
1729697130000|2024-10-23 15:25:30|6577.8|6565.8|6569.6|6563.6|6577.8|6568.8|6569.6|6562.9|0
1729697140000|2024-10-23 15:25:40|6570.7|6564.7|6573.2|6565.2|6576.1|6565.2|6570.7|6562.4|3
1729697160000|2024-10-23 15:26:00|6572.1|6564.1|6569|6563|6572.1|6565|6569|6563|5
1729697170000|2024-10-23 15:26:10|6569.1|6563.1|6569.5|6563.5|6569.5|6563.5|6569.1|6563.1|0
1729697180000|2024-10-23 15:26:20|6569.3|6563.3|6569.3|6563.3|6569.5|6563.5|6569|6563|0
1729697190000|2024-10-23 15:26:30|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|2
1729697200000|2024-10-23 15:26:40|6574.7|6562.7|6573.9|6561.9|6575|6564.3|6570|6561.9|1
1729697210000|2024-10-23 15:26:50|6571.5|6563.5|6568.4|6560.4|6574.1|6564.3|6568|6560.4|1
1729697220000|2024-10-23 15:27:00|6567|6561|6567.7|6561.7|6568.3|6562.3|6566.7|6560.1|7
1729697230000|2024-10-23 15:27:10|6567.3|6561.3|6567.8|6561.8|6567.8|6561.8|6567.3|6561.3|1
1729697250000|2024-10-23 15:27:30|6570.8|6564.8|6569.3|6563.3|6572.4|6564.8|6569.3|6563.3|3
1729697260000|2024-10-23 15:27:40|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|0
1729697270000|2024-10-23 15:27:50|6568|6562|6567.3|6561.3|6570.7|6562.7|6567.3|6561.3|5
1729697280000|2024-10-23 15:28:00|6567.5|6561.5|6567.8|6561.8|6567.8|6561.8|6567.3|6561.3|0
1729697290000|2024-10-23 15:28:10|6567.7|6561.7|6567.8|6561.8|6567.8|6561.8|6567.7|6561.7|0
1729697300000|2024-10-23 15:28:20|6568.6|6562.6|6568.6|6562.6|6569.8|6562.6|6568.6|6561.8|1
1729697320000|2024-10-23 15:28:40|6568.2|6562.2|6567.7|6561.7|6568.2|6562.2|6567.7|6561.7|1
1729697330000|2024-10-23 15:28:50|6569.3|6561.3|6569.1|6563.1|6571.8|6563.8|6569.1|6561.3|2
1729697340000|2024-10-23 15:29:00|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|0
1729697360000|2024-10-23 15:29:20|6569.6|6563.6|6569.1|6563.1|6569.6|6563.6|6569.1|6563.1|0
1729697370000|2024-10-23 15:29:30|||||||||1
1729697390000|2024-10-23 15:29:50|6568.9|6562.9|6567.6|6561.6|6568.9|6562.9|6567.3|6561.3|1
1729697400000|2024-10-23 15:30:00|6568.8|6562.8|6568.3|6562.3|6568.8|6562.8|6568.3|6562.3|1
1729697410000|2024-10-23 15:30:10|6571.1|6563.1|6570.2|6564.2|6573.9|6564.2|6570.2|6561.9|3
1729697420000|2024-10-23 15:30:20|6571.1|6563.1|6570.2|6564.2|6571.1|6564.2|6570.2|6563.1|0
1729697430000|2024-10-23 15:30:30|6569.9|6561.9|6567.1|6561.1|6569.9|6561.9|6566.7|6560.7|2
1729697440000|2024-10-23 15:30:40|6567.3|6561.3|6566.3|6560.3|6568.5|6561.3|6566.3|6560.3|4
1729697450000|2024-10-23 15:30:50|6566.8|6560.8|6566.7|6560.7|6566.8|6560.8|6566.7|6560.7|10
1729697460000|2024-10-23 15:31:00|||||||||8
1729697480000|2024-10-23 15:31:20|6566.8|6560.8|6566.7|6560.7|6566.8|6560.8|6566.7|6560.7|2
1729697490000|2024-10-23 15:31:30|6566.8|6560.8|6566.7|6560.7|6566.8|6560.8|6566.3|6560.3|7
1729697500000|2024-10-23 15:31:40|6567.3|6561.3|6567.6|6561.6|6568.8|6561.6|6567.3|6560.8|3
1729697520000|2024-10-23 15:32:00|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1729697530000|2024-10-23 15:32:10|6566.3|6560.3|6566.3|6560.3|6566.8|6560.8|6566.3|6560.3|1
1729697540000|2024-10-23 15:32:20|6567.1|6561.1|6567.9|6561.9|6571.1|6565.1|6567.1|6561.1|4
1729697550000|2024-10-23 15:32:30|6568.3|6562.3|6567.8|6561.8|6568.3|6562.3|6567.8|6561.8|1
1729697560000|2024-10-23 15:32:40|6571.7|6563.7|6571.1|6565.1|6571.8|6565.7|6571.1|6563.7|29
1729697570000|2024-10-23 15:32:50|6569.9|6563.9|6569.2|6563.2|6570.4|6563.9|6569.2|6562.1|6
1729697580000|2024-10-23 15:33:00|||||||||1
1729697600000|2024-10-23 15:33:20|6569.6|6563.6|6567.9|6561.9|6569.9|6563.9|6567.9|6561.9|4
1729697620000|2024-10-23 15:33:40|6569|6563|6569.7|6563.7|6570.5|6564.5|6569|6563|5
1729697630000|2024-10-23 15:33:50|6568.9|6562.9|6568.9|6562.9|6568.9|6562.9|6568.9|6562.9|1
1729697640000|2024-10-23 15:34:00|6568.8|6562.8|6570.2|6564.2|6571.3|6564.8|6568.8|6562.7|5
1729697650000|2024-10-23 15:34:10|6570.7|6562.7|6569.1|6563.1|6572.4|6563.5|6565.6|6559.6|9
1729697660000|2024-10-23 15:34:20|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|0
1729697670000|2024-10-23 15:34:30|6569.4|6561.4|6568.1|6562.1|6570.9|6562.9|6567.9|6561.4|4
1729697680000|2024-10-23 15:34:40|6565.6|6559.6|6566.4|6560.4|6566.4|6560.4|6565.6|6559.6|3
1729697690000|2024-10-23 15:34:50|6566.1|6560.1|6569.1|6561.1|6569.1|6561.1|6566.1|6559.9|4
1729697700000|2024-10-23 15:35:00|6567.7|6561.7|6567.4|6561.4|6567.7|6561.7|6566.9|6560.9|3
1729697710000|2024-10-23 15:35:10|6565.6|6559.6|6565.6|6559.6|6565.6|6559.6|6565.6|6559.6|3
1729697720000|2024-10-23 15:35:20|6565.7|6559.7|6566.4|6560.4|6566.4|6560.4|6565.7|6559.7|1
1729697730000|2024-10-23 15:35:30|6566.8|6560.8|6567.8|6561.8|6567.8|6561.8|6566.8|6560.8|3
1729697740000|2024-10-23 15:35:40|6569.1|6561.1|6571.2|6565.2|6574.6|6566.3|6565.8|6559.8|18
1729697750000|2024-10-23 15:35:50|6571.9|6563.9|6569.2|6563.2|6574.7|6563.9|6568.4|6562|3
1729697760000|2024-10-23 15:36:00|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|0
1729697770000|2024-10-23 15:36:10|6568.5|6562.5|6568.7|6562.7|6570.3|6564.3|6568.3|6562.3|1
1729697780000|2024-10-23 15:36:20|6568.3|6562.3|6565.3|6559.3|6568.3|6562.3|6565.3|6559.3|6
1729697790000|2024-10-23 15:36:30|6566.5|6558.5|6564.5|6558.5|6566.5|6559.2|6564.5|6558.5|1
1729697800000|2024-10-23 15:36:40|6564.6|6558.6|6564.5|6558.5|6564.6|6558.6|6564.5|6558.5|2
1729697810000|2024-10-23 15:36:50|6566|6560|6565.1|6559.1|6566.1|6560.1|6564.2|6558.2|7
1729697820000|2024-10-23 15:37:00|6564.6|6558.6|6564.1|6558.1|6564.8|6558.8|6563.6|6557.6|5
1729697830000|2024-10-23 15:37:10|||||||||6
1729697850000|2024-10-23 15:37:30|6564.4|6558.4|6564.6|6558.6|6566.8|6559.6|6564.4|6558.4|1
1729697860000|2024-10-23 15:37:40|6567.3|6559.3|6566.4|6560.4|6567.3|6560.4|6566.1|6559.3|1
1729697900000|2024-10-23 15:38:20|6569.6|6561.6|6569.4|6563.4|6569.9|6563.9|6568.9|6561.2|4
1729697910000|2024-10-23 15:38:30|6569.3|6563.3|6566.5|6560.5|6569.3|6563.3|6566.5|6560.5|3
1729697920000|2024-10-23 15:38:40|6565.2|6559.2|6565.5|6559.5|6565.5|6559.5|6565.2|6559.2|3
1729697940000|2024-10-23 15:39:00|6565.7|6559.7|6566.8|6560.8|6566.8|6560.8|6565.5|6559.5|9
1729697950000|2024-10-23 15:39:10|6566.7|6560.7|6568.5|6562.5|6569.4|6562.9|6566.7|6560.7|4
1729697960000|2024-10-23 15:39:20|6569.5|6563.5|6568.7|6562.7|6569.5|6563.5|6568.3|6562.3|1
1729697970000|2024-10-23 15:39:30|6568.8|6562.8|6568.7|6562.7|6568.8|6562.8|6568.7|6562.7|1
1729698000000|2024-10-23 15:40:00|6569|6563|6567.8|6561.8|6569|6563|6567.8|6561.8|5
1729698010000|2024-10-23 15:40:10|6567.7|6561.7|6567.5|6561.5|6568|6562|6567.5|6561.5|14
1729698020000|2024-10-23 15:40:20|6567.8|6561.8|6568.3|6562.3|6568.8|6562.8|6567.7|6561.7|1
1729698030000|2024-10-23 15:40:30|6570.5|6562.5|6569.2|6563.2|6571.2|6563.9|6569|6562.5|0
1729698040000|2024-10-23 15:40:40|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|2
1729698070000|2024-10-23 15:41:10|6569.3|6563.3|6569.3|6563.3|6569.4|6563.4|6569.3|6563.3|1
1729698080000|2024-10-23 15:41:20|6569.1|6563.1|6567.5|6561.5|6569.3|6563.3|6567.5|6561.5|31
1729698090000|2024-10-23 15:41:30|6567.1|6561.1|6567.5|6561.5|6571.9|6561.8|6567.1|6559.2|7
1729698110000|2024-10-23 15:41:50|6566.8|6560.8|6566.8|6560.8|6567.7|6561.7|6566.8|6560.8|1
1729698120000|2024-10-23 15:42:00|6566.9|6560.9|6566.8|6560.8|6566.9|6560.9|6566.8|6560.8|0
1729698130000|2024-10-23 15:42:10|6566.9|6560.9|6574.3|6568.3|6574.4|6568.4|6566.9|6560.9|12
1729698140000|2024-10-23 15:42:20|6573.9|6567.9|6566.4|6560.4|6573.9|6567.9|6566|6560|22
1729698150000|2024-10-23 15:42:30|||||||||14
1729698160000|2024-10-23 15:42:40|6566|6560|6566.4|6560.4|6567|6560.4|6563.2|6557.2|12
1729698170000|2024-10-23 15:42:50|6566.5|6560.5|6566.8|6558.8|6567.1|6561.1|6566.5|6558.6|3
1729698180000|2024-10-23 15:43:00|6567.1|6559.1|6565.9|6557.9|6567.1|6560.5|6565.9|6557.9|2
1729698190000|2024-10-23 15:43:10|6565.1|6557.1|6566.4|6560.4|6566.9|6560.4|6565.1|6557.1|4
1729698200000|2024-10-23 15:43:20|6566.8|6560.8|6566.8|6560.8|6566.9|6560.9|6566.8|6560.8|8
1729698210000|2024-10-23 15:43:30|6566.9|6560.9|6567|6561|6567|6561|6566.9|6560.9|7
1729698220000|2024-10-23 15:43:40|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|11
1729698230000|2024-10-23 15:43:50|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|0
1729698240000|2024-10-23 15:44:00|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|1
1729698250000|2024-10-23 15:44:10|6566.5|6560.5|6566.1|6560.1|6566.5|6560.5|6566|6560|4
1729698260000|2024-10-23 15:44:20|6565.8|6559.8|6564.6|6558.6|6565.8|6559.8|6564.6|6558.6|7
1729698270000|2024-10-23 15:44:30|6565.5|6557.5|6566.5|6558.5|6566.5|6558.6|6564.6|6557.4|10
1729698280000|2024-10-23 15:44:40|6567|6559|6566.2|6558.2|6567|6559|6565.9|6557.9|0
1729698290000|2024-10-23 15:44:50|6563.7|6557.7|6542.1|6534.1|6565.5|6557.7|6542.1|6534.1|8
1729698300000|2024-10-23 15:45:00|6539.5|6531.5|6538.7|6532.7|6541.2|6532.7|6538.3|6529.2|8
1729698310000|2024-10-23 15:45:10|6539.1|6533.1|6539.1|6533.1|6539.2|6533.2|6538.7|6532.7|5
1729698320000|2024-10-23 15:45:20|6538.6|6532.6|6538.7|6532.7|6538.7|6532.7|6538.2|6532.2|6
1729698330000|2024-10-23 15:45:30|6538.6|6532.6|6519.1|6507.1|6538.6|6532.6|6515.5|6504|22
1729698340000|2024-10-23 15:45:40|6519|6507|6517.9|6509.9|6519|6510.6|6516.5|6507|0
1729698350000|2024-10-23 15:45:50|6519.4|6507.4|6512.6|6500.6|6519.4|6509.2|6509.2|6497.2|4
1729698360000|2024-10-23 15:46:00|6511.6|6503.6|6514.2|6506.2|6514.2|6506.2|6511.1|6503.1|2
1729698370000|2024-10-23 15:46:10|6518.1|6506.1|6512.1|6500.1|6518.6|6506.6|6511.9|6499.9|12
1729698380000|2024-10-23 15:46:20|6512.7|6500.7|6519.2|6511.2|6520|6511.2|6512.7|6500.7|6
1729698390000|2024-10-23 15:46:30|6524.5|6512.5|6526|6514|6526|6514|6524.5|6512.5|2
1729698400000|2024-10-23 15:46:40|6523.4|6515.4|6526|6518|6526|6518|6523.4|6515.4|1
1729698410000|2024-10-23 15:46:50|6526.1|6518.1|6532.6|6520.6|6532.6|6524.2|6526.1|6518.1|7
1729698420000|2024-10-23 15:47:00|6534|6522|6541.4|6529.4|6542.6|6530.6|6534|6522|7
1729698430000|2024-10-23 15:47:10|6542.3|6530.3|6538.7|6530.7|6542.3|6531.9|6533.7|6525.7|8
1729698440000|2024-10-23 15:47:20|6539.1|6531.1|6543.1|6531.1|6544.1|6532.1|6539.1|6531|6
1729698450000|2024-10-23 15:47:30|6542.4|6530.4|6540.5|6532.5|6542.4|6532.5|6540.5|6530.4|1
1729698460000|2024-10-23 15:47:40|6542|6534|6555.9|6543.9|6555.9|6543.9|6542|6533.7|16
1729698470000|2024-10-23 15:47:50|6557.4|6545.4|6557.5|6551.5|6558.4|6551.5|6554.1|6543|7
1729698480000|2024-10-23 15:48:00|6554.1|6546.1|6557.3|6551.3|6557.3|6551.3|6551.2|6543.1|13
1729698490000|2024-10-23 15:48:10|6558.1|6552.1|6564.8|6558.8|6565.7|6558.8|6558.1|6552.1|5
1729698500000|2024-10-23 15:48:20|6564.3|6556.3|6565|6559|6566.4|6560.4|6563.8|6556.3|22
1729698510000|2024-10-23 15:48:30|6565.7|6559.7|6565.9|6559.9|6565.9|6559.9|6563.9|6557.9|28
1729698520000|2024-10-23 15:48:40|6566.2|6560.2|6567|6561|6567|6561|6566.2|6560.2|6
1729698530000|2024-10-23 15:48:50|6565.9|6559.9|6565.1|6557.1|6566.6|6560.6|6565.1|6557.1|8
1729698540000|2024-10-23 15:49:00|6563.9|6557.9|6567.4|6561.4|6567.4|6561.4|6561.7|6555.7|31
1729698550000|2024-10-23 15:49:10|6567|6561|6572.5|6564.5|6581|6572.1|6563.7|6557.7|36
1729698560000|2024-10-23 15:49:20|6572.9|6564.9|6571.6|6559.6|6579.8|6571.6|6570|6559.6|17
1729698570000|2024-10-23 15:49:30|6568.6|6556.6|6568.1|6560.1|6573.6|6567.6|6567.6|6556.6|31
1729698580000|2024-10-23 15:49:40|6570.4|6562.4|6574.5|6568.5|6575.8|6568.5|6569.9|6562.4|7
1729698590000|2024-10-23 15:49:50|6573.4|6567.4|6559.1|6551.1|6573.4|6567.4|6559.1|6547.9|17
1729698600000|2024-10-23 15:50:00|6561.4|6549.4|6565.7|6557.7|6567.8|6557.7|6561.4|6549.4|3
1729698610000|2024-10-23 15:50:10|6565.2|6557.2|6569.9|6557.9|6569.9|6559.4|6565.2|6554.3|2
1729698620000|2024-10-23 15:50:20|6570.2|6558.2|6570|6558|6570.2|6558.2|6570|6558|0
1729698630000|2024-10-23 15:50:30|6568.2|6560.2|6568.4|6562.4|6569.3|6562.4|6567.8|6560.2|0
1729698650000|2024-10-23 15:50:50|6568.7|6562.7|6570.8|6558.8|6570.8|6562.7|6568.5|6558.7|4
1729698660000|2024-10-23 15:51:00|6570.4|6558.4|6569.5|6561.5|6571.4|6561.5|6568.9|6558.4|1
1729698670000|2024-10-23 15:51:10|6570.3|6562.3|6574.3|6562.3|6576|6567.2|6570.3|6562.3|6
1729698680000|2024-10-23 15:51:20|6574.7|6562.7|6570|6558|6574.7|6563.9|6568.3|6557.1|7
1729698690000|2024-10-23 15:51:30|6569.6|6557.6|6570.5|6558.5|6570.5|6558.5|6569.6|6557.6|1
1729698700000|2024-10-23 15:51:40|6567.5|6559.5|6567.6|6559.6|6567.6|6559.6|6567.5|6559.5|0
1729698710000|2024-10-23 15:51:50|6570.5|6558.5|6571|6563|6571|6563|6569|6558.5|2
1729698720000|2024-10-23 15:52:00|6571.8|6563.8|6571.2|6563.2|6572.6|6564|6570|6560.6|0
1729698740000|2024-10-23 15:52:20|6569.6|6563.6|6570.4|6562.4|6572.6|6564.8|6569.6|6562.4|3
1729698750000|2024-10-23 15:52:30|6570.8|6562.8|6569.1|6561.1|6570.8|6564.1|6569.1|6561.1|0
1729698760000|2024-10-23 15:52:40|6568.8|6560.8|6569.9|6563.9|6570.5|6563.9|6568.8|6560.8|0
1729698770000|2024-10-23 15:52:50|6568.5|6562.5|6567.9|6561.9|6569|6563|6567.9|6560.8|2
1729698780000|2024-10-23 15:53:00|6568.6|6562.6|6571|6563|6571|6563|6568.6|6562.1|0
1729698790000|2024-10-23 15:53:10|6571.1|6563.1|6571.1|6563.1|6571.1|6563.1|6571.1|6563.1|0
1729698800000|2024-10-23 15:53:20|6571.3|6563.3|6571.5|6563.5|6573.3|6563.5|6571.1|6561.3|0
1729698810000|2024-10-23 15:53:30|6570.8|6564.8|6570.6|6564.6|6571.5|6564.8|6570.6|6563.5|0
1729698820000|2024-10-23 15:53:40|6571.9|6565.9|6573.5|6567.5|6573.5|6567.5|6571.9|6565.9|2
1729698830000|2024-10-23 15:53:50|6572.9|6566.9|6572.9|6566.9|6572.9|6566.9|6572.9|6566.9|0
1729698840000|2024-10-23 15:54:00|6572.5|6566.5|6575.8|6563.8|6577.1|6568.3|6572.5|6562.6|3
1729698850000|2024-10-23 15:54:10|6574|6566|6572.3|6566.3|6574.4|6566.4|6572.3|6565.1|2
1729698860000|2024-10-23 15:54:20|6573.5|6561.5|6573.5|6561.5|6573.5|6561.5|6573.5|6561.5|2
1729698870000|2024-10-23 15:54:30|6573.9|6561.9|6574.4|6568.4|6574.4|6568.4|6572.8|6561.9|3
1729698880000|2024-10-23 15:54:40|6576.9|6564.9|6575.4|6567.4|6576.9|6567.9|6573.9|6564|0
1729698890000|2024-10-23 15:54:50|6575.5|6567.5|6579.3|6567.3|6579.3|6570.4|6574.5|6566.5|2
1729698900000|2024-10-23 15:55:00|6580.7|6568.7|6577.9|6571.9|6580.7|6571.9|6577.9|6568.7|1
1729698910000|2024-10-23 15:55:10|6577.5|6571.5|6580|6572|6582.1|6572|6577.5|6570.1|3
1729698920000|2024-10-23 15:55:20|6578.9|6570.9|6578.5|6566.5|6578.9|6570.9|6578.5|6566.5|2
1729698930000|2024-10-23 15:55:30|6578.9|6566.9|6578.9|6566.9|6578.9|6566.9|6578.9|6566.9|0
1729698940000|2024-10-23 15:55:40|6578.5|6566.5|6578.5|6566.5|6578.5|6566.5|6578.5|6566.5|0
1729698960000|2024-10-23 15:56:00|6578.4|6566.4|6578.4|6566.4|6578.5|6566.5|6578.4|6566.4|1
1729698970000|2024-10-23 15:56:10|6578.5|6566.5|6579.1|6567.1|6579.1|6567.1|6578|6566|1
1729698980000|2024-10-23 15:56:20|6579.6|6567.6|6577.9|6569.9|6579.6|6569.9|6577.9|6567.6|0
1729698990000|2024-10-23 15:56:30|6580.1|6568.1|6578.8|6570.8|6580.1|6571.1|6577.1|6568.1|0
1729699000000|2024-10-23 15:56:40|6577.5|6571.5|6577.9|6571.9|6577.9|6571.9|6577.5|6571.5|0
1729699010000|2024-10-23 15:56:50|6579|6571|6580.9|6572.9|6580.9|6572.9|6579|6571|3
1729699020000|2024-10-23 15:57:00|6583.1|6571.1|6583.1|6571.1|6583.1|6571.1|6583.1|6571.1|1
1729699030000|2024-10-23 15:57:10|6582.8|6570.8|6582.8|6570.8|6582.8|6570.8|6582.8|6570.8|0
1729699040000|2024-10-23 15:57:20|6581|6573|6580.3|6574.3|6581|6574.3|6580.3|6573|3
1729699050000|2024-10-23 15:57:30|6580.7|6574.7|6578.8|6570.8|6582|6574.7|6578.8|6570|2
1729699060000|2024-10-23 15:57:40|6578.4|6570.4|6578.4|6570.4|6578.4|6570.4|6578.4|6570.4|0
1729699070000|2024-10-23 15:57:50|6578.5|6570.5|6581.6|6573.6|6581.6|6573.6|6578.5|6570.5|0
1729699080000|2024-10-23 15:58:00|6580.9|6574.9|6583.5|6575.5|6583.5|6575.5|6580.9|6574.9|0
1729699090000|2024-10-23 15:58:10|6583.7|6575.7|6585.9|6573.9|6585.9|6575.7|6583.4|6573.9|1
1729699100000|2024-10-23 15:58:20|6583.7|6575.7|6586.2|6574.2|6586.2|6576.7|6583.7|6573.9|0
1729699130000|2024-10-23 15:58:50|6584.1|6576.1|6584.1|6576.1|6584.1|6576.1|6584.1|6576.1|0
1729699140000|2024-10-23 15:59:00|6586.2|6574.2|6586.2|6574.2|6586.2|6574.2|6586.2|6574.2|1
1729699160000|2024-10-23 15:59:20|6585.9|6573.9|6577.6|6571.6|6585.9|6575|6577.6|6571.6|21
1729699170000|2024-10-23 15:59:30|6579.3|6571.3|6578.7|6570.7|6579.7|6572.5|6577.2|6570.7|3
1729699180000|2024-10-23 15:59:40|6580.9|6568.9|6580.9|6568.9|6580.9|6568.9|6580.9|6568.9|0
1729699190000|2024-10-23 15:59:50|6581|6569|6581|6569|6581|6569|6581|6569|1
1729699210000|2024-10-23 16:00:10|6577.2|6569.2|6577.2|6569.2|6577.2|6569.2|6577.2|6569.2|0
1729699230000|2024-10-23 16:00:30|6576.5|6568.5|6576.5|6568.5|6576.5|6568.5|6576.5|6568.5|0
1729699250000|2024-10-23 16:00:50|6576.4|6568.4|6576.1|6568.1|6576.5|6568.5|6576|6568|0
1729699260000|2024-10-23 16:01:00|6576.5|6568.5|6574.9|6568.9|6576.5|6568.9|6574.9|6568.5|0
1729699290000|2024-10-23 16:01:30|6577|6571|6577.2|6571.2|6577.2|6571.2|6577|6571|1
1729699300000|2024-10-23 16:01:40|6576.9|6570.9|6577.9|6571.9|6577.9|6571.9|6576.7|6570.7|4
1729699310000|2024-10-23 16:01:50|6579|6571|6579|6571|6579|6571|6579|6571|0
1729699320000|2024-10-23 16:02:00|6577.5|6571.5|6577.5|6571.5|6577.5|6571.5|6577.5|6571.5|0
1729699340000|2024-10-23 16:02:20|6578.5|6572.5|6578.5|6572.5|6579|6573|6578.5|6572.5|0
1729699350000|2024-10-23 16:02:30|6578.7|6572.7|6579|6573|6579|6573|6578.7|6572.7|7
1729699370000|2024-10-23 16:02:50|6578.9|6572.9|6578.5|6572.5|6578.9|6572.9|6578.5|6572.5|0
1729699380000|2024-10-23 16:03:00|6579.5|6573.5|6579|6573|6579.5|6573.5|6579|6573|0
1729699390000|2024-10-23 16:03:10|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|1
1729699400000|2024-10-23 16:03:20|6579.4|6573.4|6579.4|6573.4|6579.5|6573.5|6579|6573|0
1729699410000|2024-10-23 16:03:30|6579.7|6573.7|6579|6573|6579.9|6573.9|6579|6573|2
1729699420000|2024-10-23 16:03:40|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|6579|6573|1
1729699430000|2024-10-23 16:03:50|6578.4|6572.4|6577.9|6571.9|6578.4|6572.4|6577.9|6571.9|1
1729699460000|2024-10-23 16:04:20|6578.1|6572.1|6578.6|6570.6|6578.9|6572.9|6576.5|6570.5|2
1729699470000|2024-10-23 16:04:30|6578|6570|6576.1|6568.1|6578.6|6570|6576|6566.6|0
1729699500000|2024-10-23 16:05:00|6575.2|6569.2|6576.8|6568.8|6576.8|6569.2|6575.2|6568.8|0
1729699510000|2024-10-23 16:05:10|6577.2|6569.2|6577.2|6569.2|6577.2|6569.2|6577.2|6569.2|0
1729699530000|2024-10-23 16:05:30|6577.6|6569.6|6577.6|6569.6|6579.7|6569.6|6577.6|6567.7|0
1729699560000|2024-10-23 16:06:00|6577.7|6569.7|6576.8|6570.8|6577.7|6570.8|6576.8|6569.7|0
1729699580000|2024-10-23 16:06:20|6577.2|6569.2|6576.1|6570.1|6577.2|6570.1|6576.1|6569.2|0
1729699590000|2024-10-23 16:06:30|6575.7|6569.7|6575.7|6569.7|6575.7|6569.7|6575.7|6569.7|0
1729699600000|2024-10-23 16:06:40|6575.6|6569.6|6575.8|6569.8|6575.8|6569.8|6575.6|6569.6|2
1729699610000|2024-10-23 16:06:50|6576|6570|6576|6570|6576|6570|6576|6570|1
1729699620000|2024-10-23 16:07:00|6576.3|6570.3|6576.3|6570.3|6576.3|6570.3|6576.3|6570.3|0
1729699650000|2024-10-23 16:07:30|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6575.7|6569.7|2
1729699690000|2024-10-23 16:08:10|6579|6571|6579.4|6571.4|6579.4|6571.4|6579|6571|10
1729699700000|2024-10-23 16:08:20|6579.5|6571.5|6579.5|6571.5|6579.5|6571.5|6579.5|6571.5|0
1729699720000|2024-10-23 16:08:40|6579|6571|6579|6571|6579|6571|6579|6571|0
1729699730000|2024-10-23 16:08:50|6578.1|6572.1|6578.1|6572.1|6578.1|6572.1|6578.1|6572.1|0
1729699740000|2024-10-23 16:09:00|6578.9|6572.9|6580.4|6572.4|6580.4|6572.9|6578.9|6572.4|0
1729699750000|2024-10-23 16:09:10|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|6579.5|6573.5|0
1729699890000|2024-10-23 16:11:30|6579.8|6573.8|6579.8|6573.8|6579.8|6573.8|6579.8|6573.8|0
1729699910000|2024-10-23 16:11:50|6579.7|6573.7|6579.3|6573.3|6579.7|6573.7|6579.3|6573.3|0
1729699920000|2024-10-23 16:12:00|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|12
1729699950000|2024-10-23 16:12:30|6576|6570|6576|6570|6576|6570|6576|6570|0
1729699990000|2024-10-23 16:13:10|6576.8|6570.8|6575.3|6569.3|6576.8|6570.8|6575.3|6569.3|2
1729700010000|2024-10-23 16:13:30|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|0
1729700020000|2024-10-23 16:13:40|6574.7|6568.7|6574.2|6568.2|6574.7|6568.7|6574.2|6568.2|0
1729700080000|2024-10-23 16:14:40|6574.1|6568.1|6573.4|6567.4|6574.1|6568.1|6573.3|6567.3|3
1729700090000|2024-10-23 16:14:50|6574.9|6568.9|6564.4|6556.4|6575.4|6569.4|6564.4|6554.7|12
1729700110000|2024-10-23 16:15:10|6565.5|6557.5|6565.5|6557.5|6565.5|6557.5|6565.5|6557.5|0
1729700140000|2024-10-23 16:15:40|6565.1|6557.1|6565.1|6557.1|6565.1|6557.1|6565.1|6557.1|1
1729700160000|2024-10-23 16:16:00|6565.5|6557.5|6564.9|6558.9|6565.5|6558.9|6564.9|6557.5|0
1729700170000|2024-10-23 16:16:10|6566|6560|6564.5|6552.5|6566|6560|6564.4|6552.4|1
1729700180000|2024-10-23 16:16:20|6564.6|6552.6|6565.4|6553.4|6565.4|6553.4|6564.6|6552.6|0
1729700220000|2024-10-23 16:17:00|6564|6552|6558.5|6552.5|6564|6552.5|6558.5|6550.6|0
1729700230000|2024-10-23 16:17:10|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|0
1729700250000|2024-10-23 16:17:30|6557.9|6549.9|6557.4|6551.4|6557.9|6551.4|6556.9|6549.9|2
1729700300000|2024-10-23 16:18:20|||||||||2
1729700370000|2024-10-23 16:19:30|6558.2|6550.2|6558.2|6550.2|6558.2|6550.2|6558.2|6550.2|2
1729700380000|2024-10-23 16:19:40|6558.6|6550.6|6558.6|6550.6|6558.6|6550.6|6558.6|6550.6|0
1729700410000|2024-10-23 16:20:10|6557.8|6549.8|6557.3|6549.3|6557.8|6549.8|6557|6549|1
1729700430000|2024-10-23 16:20:30|6557|6549|6557|6549|6557|6549|6557|6549|0
1729700440000|2024-10-23 16:20:40|6557.3|6549.3|6557.3|6549.3|6557.3|6549.3|6557.3|6549.3|0
1729700460000|2024-10-23 16:21:00|6557|6549|6557|6549|6557|6549|6557|6549|0
1729700480000|2024-10-23 16:21:20|6557.1|6549.1|6557.7|6549.7|6557.8|6549.8|6557.1|6549.1|0
1729700490000|2024-10-23 16:21:30|6557.3|6549.3|6557.5|6549.5|6557.8|6549.8|6557.3|6549.3|0
1729700500000|2024-10-23 16:21:40|6557.3|6549.3|6557.7|6549.7|6557.8|6549.8|6557.3|6549.3|0
1729700510000|2024-10-23 16:21:50|6557.3|6549.3|6553.8|6541.8|6557.3|6549.3|6553.3|6541.3|7
1729700540000|2024-10-23 16:22:20|6552.1|6540.1|6552.7|6540.7|6552.7|6543.1|6546.7|6538.9|8
1729700550000|2024-10-23 16:22:30|6553.8|6541.8|6553.1|6541.1|6553.8|6544.6|6550.1|6541.1|0
1729700560000|2024-10-23 16:22:40|6551.6|6539.6|6546|6538|6551.6|6539.6|6545.6|6538|4
1729700580000|2024-10-23 16:23:00|6544.6|6536.6|6543.1|6535.1|6544.6|6536.6|6543.1|6535.1|3
1729700600000|2024-10-23 16:23:20|6543.4|6535.4|6542.2|6536.2|6543.7|6536.2|6542.2|6535.4|8
1729700610000|2024-10-23 16:23:30|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|0
1729700620000|2024-10-23 16:23:40|6542.3|6536.3|6541.8|6535.8|6542.3|6536.3|6541.8|6535.8|0
1729700630000|2024-10-23 16:23:50|6542.3|6536.3|6541.8|6535.8|6542.3|6536.3|6541.8|6535.8|0
1729700640000|2024-10-23 16:24:00|6541.7|6535.7|6541.3|6535.3|6541.7|6535.7|6541.3|6535.3|2
1729700680000|2024-10-23 16:24:40|||||||||1
1729700700000|2024-10-23 16:25:00|6541.2|6535.2|6541.3|6535.3|6541.3|6535.3|6541.2|6535.2|0
1729700730000|2024-10-23 16:25:30|||||||||1
1729700740000|2024-10-23 16:25:40|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|1
1729700760000|2024-10-23 16:26:00|6541.3|6533.7|6546.5|6538.5|6548.8|6538.5|6541.3|6533.7|5
1729700770000|2024-10-23 16:26:10|6546.7|6538.7|6546.5|6540.5|6546.7|6540.5|6546.2|6538.7|0
1729700800000|2024-10-23 16:26:40|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|0
1729700850000|2024-10-23 16:27:30|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|0
1729700900000|2024-10-23 16:28:20|6546.7|6540.7|6541.4|6533.4|6552.5|6542.8|6540.5|6533.4|9
1729700910000|2024-10-23 16:28:30|6541|6533|6541|6533|6541|6533|6541|6533|0
1729700940000|2024-10-23 16:29:00|6539.9|6533.9|6539.5|6533.5|6539.9|6533.9|6539.5|6533.5|0
1729700950000|2024-10-23 16:29:10|6539.4|6533.4|6539|6533|6539.4|6533.4|6539|6533|0
1729700980000|2024-10-23 16:29:40|6537.4|6529.4|6534.5|6526.5|6537.4|6529.8|6534.5|6526.5|4
1729701000000|2024-10-23 16:30:00|6534.2|6526.2|6534.3|6526.3|6534.3|6526.3|6534.2|6526.2|0
1729701010000|2024-10-23 16:30:10|6540|6528|6538.8|6526.8|6540|6528|6538.8|6526.8|1
1729701020000|2024-10-23 16:30:20|6536.4|6528.4|6536.4|6528.4|6536.4|6528.4|6536.4|6528.4|0
1729701030000|2024-10-23 16:30:30|6536|6528|6540.7|6528.7|6542.9|6534.4|6536|6528|19
1729701040000|2024-10-23 16:30:40|6540.9|6528.9|6536.5|6530.5|6540.9|6534.3|6536.5|6528.9|4
1729701050000|2024-10-23 16:30:50|6536.9|6530.9|6538|6532|6538|6532|6536.9|6530.9|0
1729701060000|2024-10-23 16:31:00|6542.5|6534.5|6544.4|6532.4|6544.4|6534.5|6541.7|6532.4|3
1729701070000|2024-10-23 16:31:10|6544.8|6532.8|6539.4|6533.4|6544.9|6534.7|6539.4|6532.8|4
1729701080000|2024-10-23 16:31:20|6538.3|6532.3|6538|6532|6538.9|6532.3|6538|6530.9|1
1729701090000|2024-10-23 16:31:30|6538.9|6530.9|6538.9|6530.9|6538.9|6530.9|6538.9|6530.9|0
1729701100000|2024-10-23 16:31:40|6537.4|6531.4|6535|6529|6537.4|6531.4|6535|6529|1
1729701120000|2024-10-23 16:32:00|6535.8|6529.8|6527|6519|6535.8|6529.8|6525.4|6517.9|4
1729701130000|2024-10-23 16:32:10|6525.5|6519.5|6525.1|6519.1|6525.5|6519.5|6525.1|6519.1|0
1729701140000|2024-10-23 16:32:20|6531.7|6519.7|6532.9|6520.9|6532.9|6520.9|6531.7|6519.7|5
1729701150000|2024-10-23 16:32:30|6533.3|6521.3|6533|6521|6533.3|6521.3|6533|6521|2
1729701160000|2024-10-23 16:32:40|6534.5|6522.5|6534.4|6522.4|6534.5|6522.5|6534.4|6522.4|2
1729701170000|2024-10-23 16:32:50|6534.3|6522.3|6534.1|6522.1|6534.3|6522.3|6534.1|6522.1|0
1729701180000|2024-10-23 16:33:00|6534.7|6522.7|6534.7|6522.7|6534.7|6522.7|6534.7|6522.7|0
1729701190000|2024-10-23 16:33:10|6535.9|6523.9|6535.8|6523.8|6535.9|6523.9|6535.8|6523.8|0
1729701210000|2024-10-23 16:33:30|6536.2|6524.2|6537.2|6525.2|6537.4|6525.4|6535.7|6523.7|1
1729701220000|2024-10-23 16:33:40|6537.5|6525.5|6537.5|6525.5|6537.5|6525.5|6537.5|6525.5|0
1729701250000|2024-10-23 16:34:10|6538.6|6526.6|6538.6|6526.6|6538.6|6526.6|6538.6|6526.6|0
1729701270000|2024-10-23 16:34:30|6536.4|6528.4|6536.4|6528.4|6536.4|6528.4|6536.4|6528.4|0
1729701280000|2024-10-23 16:34:40|6539.4|6527.4|6537.9|6529.9|6540.1|6529.9|6537.9|6527.4|1
1729701300000|2024-10-23 16:35:00|6537.1|6529.1|6537.1|6529.1|6537.1|6529.1|6537.1|6529.1|0
1729701310000|2024-10-23 16:35:10|6536.8|6528.8|6536.8|6528.8|6536.8|6528.8|6536.8|6528.8|0
1729701330000|2024-10-23 16:35:30|6536.4|6528.4|6536.4|6528.4|6536.4|6528.4|6536.4|6528.4|0
1729701350000|2024-10-23 16:35:50|6536.3|6528.3|6535.9|6527.9|6536.3|6528.3|6535.9|6527.9|0
1729701370000|2024-10-23 16:36:10|6535.5|6527.5|6535.5|6527.5|6535.5|6527.5|6535.5|6527.5|0
1729701390000|2024-10-23 16:36:30|6535.9|6527.9|6535.9|6527.9|6535.9|6527.9|6535.9|6527.9|0
1729701420000|2024-10-23 16:37:00|6535.7|6529.7|6541.3|6533.3|6545|6536.6|6535.7|6529.7|2
1729701430000|2024-10-23 16:37:10|6540.5|6532.5|6540.5|6532.5|6540.5|6532.5|6540.5|6532.5|0
1729701440000|2024-10-23 16:37:20|6544.3|6532.3|6543|6535|6545.2|6536.5|6542.4|6532.3|4
1729701450000|2024-10-23 16:37:30|6543.2|6535.2|6543|6535|6543.2|6535.2|6543|6535|0
1729701480000|2024-10-23 16:38:00|6544.5|6536.5|6544.5|6536.5|6544.5|6536.5|6544.5|6536.5|0
1729701510000|2024-10-23 16:38:30|6544.1|6536.1|6543.6|6535.6|6544.1|6536.1|6543.6|6535.6|0
1729701520000|2024-10-23 16:38:40|6543.4|6535.4|6543.3|6535.3|6543.4|6535.4|6543.3|6535.3|0
1729701540000|2024-10-23 16:39:00|6542.9|6534.9|6542.9|6534.9|6542.9|6534.9|6542.9|6534.9|0
1729701580000|2024-10-23 16:39:40|6543.3|6535.3|6543.3|6535.3|6543.3|6535.3|6543.3|6535.3|0
1729701600000|2024-10-23 16:40:00|6542.9|6534.9|6542.9|6534.9|6542.9|6534.9|6542.9|6534.9|0
1729701610000|2024-10-23 16:40:10|6543.3|6535.3|6543.3|6535.3|6543.3|6535.3|6543.3|6535.3|0
1729701630000|2024-10-23 16:40:30|6542.9|6534.9|6542.9|6534.9|6542.9|6534.9|6542.9|6534.9|0
1729701660000|2024-10-23 16:41:00|6543.6|6535.6|6543.3|6535.3|6543.6|6537.4|6542.9|6535.3|1
1729701680000|2024-10-23 16:41:20||6537.3||6537.3||6537.3||6537.3|0
1729701720000|2024-10-23 16:42:00|6543.2|6537.2|6543.2|6537.2|6543.2|6537.2|6543.2|6537.2|0
1729701730000|2024-10-23 16:42:10|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|0
1729701740000|2024-10-23 16:42:20|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|1
1729701750000|2024-10-23 16:42:30|6549.5|6543.5|6553.1|6547.1|6554.4|6547.1|6549.5|6543.5|5
1729701760000|2024-10-23 16:42:40|6552.7|6546.7|6549.1|6541.1|6553.1|6547.1|6549.1|6538.6|2
1729701780000|2024-10-23 16:43:00|6549.2|6541.2|6550|6542|6550|6542|6549.2|6541.2|0
1729701790000|2024-10-23 16:43:10|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|0
1729701810000|2024-10-23 16:43:30|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|0
1729701820000|2024-10-23 16:43:40|6549.6|6541.6|6549.6|6541.6|6549.6|6541.6|6549.6|6541.6|0
1729701830000|2024-10-23 16:43:50|6548.5|6542.5|6548.7|6542.7|6548.7|6542.7|6548.5|6542.5|0
1729701840000|2024-10-23 16:44:00|6549.6|6541.6|6549.7|6541.7|6549.7|6541.7|6549.6|6541.6|0
1729701850000|2024-10-23 16:44:10|6549.6|6541.6|6549.6|6541.6|6549.6|6541.6|6549.6|6541.6|0
1729701890000|2024-10-23 16:44:50|6548.7|6542.7|6549.6|6541.6|6549.6|6542.7|6548.7|6541.6|1
1729701900000|2024-10-23 16:45:00|6548.7|6542.7|6554.7|6546.7|6557|6547.7|6548.7|6541.6|3
1729701910000|2024-10-23 16:45:10|6554|6548|6556.6|6548.6|6556.6|6548.7|6554|6548|5
1729701920000|2024-10-23 16:45:20|6558.1|6550.1|6558.9|6550.9|6562.4|6550.9|6558.1|6549|8
1729701940000|2024-10-23 16:45:40|6559.4|6551.4|6559.4|6551.4|6559.4|6551.4|6559.4|6551.4|0
1729701990000|2024-10-23 16:46:30|6558.6|6550.6|6557.8|6551.8|6558.6|6551.8|6557.8|6550.6|0
1729702000000|2024-10-23 16:46:40|6558.5|6552.5|6558.5|6552.5|6558.5|6552.5|6558.5|6552.5|0
1729702010000|2024-10-23 16:46:50|6559.6|6547.6|6559.5|6547.5|6559.6|6547.6|6559.4|6547.4|5
1729702020000|2024-10-23 16:47:00|6559.6|6547.6|6561.2|6549.2|6561.2|6549.2|6559.5|6547.5|0
1729702030000|2024-10-23 16:47:10|6559.4|6551.4|6561.2|6549.2|6561.2|6551.4|6559.4|6549.2|0
1729702050000|2024-10-23 16:47:30|6558.7|6550.7|6558.7|6550.7|6558.7|6550.7|6558.7|6550.7|0
1729702120000|2024-10-23 16:48:40|6560.6|6552.6|6560.6|6552.6|6560.6|6552.6|6560.6|6552.6|0
1729702130000|2024-10-23 16:48:50|6560.1|6552.1|6561.1|6549.1|6561.1|6552.1|6559.3|6549.1|1
1729702140000|2024-10-23 16:49:00|6560.7|6548.7|6560.7|6548.7|6560.7|6548.7|6560.2|6548.2|0
1729702160000|2024-10-23 16:49:20|6560.6|6548.6|6560.3|6548.3|6560.7|6548.7|6560.2|6548.2|0
1729702170000|2024-10-23 16:49:30|6560.7|6548.7|6560.7|6548.7|6560.7|6548.7|6560.7|6548.7|0
1729702200000|2024-10-23 16:50:00|6562.2|6550.2|6562.1|6554.1|6563.2|6554.1|6562.1|6550.2|2
1729702210000|2024-10-23 16:50:10|6563.8|6551.8|6563.8|6551.8|6563.8|6551.8|6563.8|6551.8|0
1729702260000|2024-10-23 16:51:00|6562.8|6554.8|6562.1|6556.1|6562.8|6556.1|6561.8|6554.8|0
1729702270000|2024-10-23 16:51:10|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|0
1729702280000|2024-10-23 16:51:20|6562.1|6556.1|6558.1|6550.1|6562.1|6556.1|6558.1|6550.1|1
1729702290000|2024-10-23 16:51:30|6556.5|6550.5|6556.1|6550.1|6556.5|6550.5|6556.1|6550.1|1
1729702310000|2024-10-23 16:51:50|6556.2|6548.2|6555.4|6547.4|6557.7|6548.2|6555.4|6545.3|2
1729702320000|2024-10-23 16:52:00|6554.8|6548.8|6555.4|6549.4|6555.9|6549.9|6554.8|6548.8|0
1729702330000|2024-10-23 16:52:10|6555.9|6547.9|6555.9|6547.9|6555.9|6547.9|6555.9|6547.9|0
1729702340000|2024-10-23 16:52:20|6553.4|6547.4|6553.9|6547.9|6553.9|6547.9|6553.4|6547.4|0
1729702350000|2024-10-23 16:52:30|6556.9|6548.9|6556.7|6548.7|6556.9|6548.9|6556.7|6548.7|1
1729702360000|2024-10-23 16:52:40|6555.6|6547.6|6555.6|6547.6|6555.6|6547.6|6555.6|6547.6|0
1729702420000|2024-10-23 16:53:40|6555.2|6547.2|6555.2|6547.2|6555.2|6547.2|6555.2|6547.2|0
1729702430000|2024-10-23 16:53:50|6554.7|6548.7|6555.2|6547.2|6555.2|6548.7|6554.7|6547.2|0
1729702450000|2024-10-23 16:54:10|6555.6|6547.6|6555.6|6547.6|6555.6|6547.6|6555.6|6547.6|0
1729702480000|2024-10-23 16:54:40|6555.2|6547.2|6555.2|6547.2|6555.2|6547.2|6555.2|6547.2|0
1729702500000|2024-10-23 16:55:00|6556.3|6548.3|6560.9|6548.9|6561.2|6551.6|6556.3|6548.3|2
1729702510000|2024-10-23 16:55:10|6559.8|6547.8|6559.8|6547.8|6559.8|6547.8|6559.8|6547.8|0
1729702520000|2024-10-23 16:55:20|6559.6|6547.6|6559.6|6547.6|6559.6|6547.6|6559.6|6547.6|0
1729702560000|2024-10-23 16:56:00|6559.2|6547.2|6556.7|6548.7|6559.2|6549.1|6556.7|6547.2|1
1729702570000|2024-10-23 16:56:10|6556.9|6548.9|6556.6|6548.6|6556.9|6548.9|6556.6|6548.6|0
1729702580000|2024-10-23 16:56:20|6551.8|6543.8|6551.8|6543.8|6551.8|6543.8|6551.8|6543.8|1
1729702590000|2024-10-23 16:56:30|6548.9|6542.9|6546|6540|6549.4|6542.9|6546|6538.5|4
1729702600000|2024-10-23 16:56:40|6545.7|6539.7|6548.4|6540.4|6550.3|6542|6545.7|6537.9|6
1729702620000|2024-10-23 16:57:00|6548|6540|6548|6540|6548|6540|6548|6540|0
1729702680000|2024-10-23 16:58:00|6549.9|6537.9|6546.9|6538.9|6549.9|6539|6546.9|6537.9|0
1729702690000|2024-10-23 16:58:10|6546.5|6538.5|6546.5|6538.5|6546.5|6538.5|6546.5|6538.5|0
1729702700000|2024-10-23 16:58:20|6546.4|6538.4|6542.4|6534.4|6546.4|6538.4|6542.4|6533.3|3
1729702710000|2024-10-23 16:58:30|6542.9|6534.9|6542.9|6534.9|6542.9|6536|6541.9|6534.9|0
1729702720000|2024-10-23 16:58:40|||||||||1
1729702730000|2024-10-23 16:58:50|6542|6536|6542.9|6534.9|6542.9|6536|6542|6534.9|0
1729702740000|2024-10-23 16:59:00|6542|6536|6542.1|6536.1|6542.1|6536.1|6541.5|6535.5|1
1729702750000|2024-10-23 16:59:10|6541.4|6535.4|6541.5|6535.5|6541.5|6535.5|6541.4|6535.4|2
1729702760000|2024-10-23 16:59:20|6543|6537|6545.8|6533.8|6545.8|6537.4|6542.4|6533.8|5
1729702770000|2024-10-23 16:59:30|6546.5|6534.5|6546.5|6534.5|6546.5|6534.5|6546.5|6534.5|0
1729702790000|2024-10-23 16:59:50|6545.3|6533.3|6542.6|6534.6|6545.3|6534.6|6542.6|6532.9|2
1729702800000|2024-10-23 17:00:00|6543.8|6535.8|6545|6537|6545|6537|6542.8|6533|1
1729702810000|2024-10-23 17:00:10|6548.1|6536.1|6550|6538|6550|6541.5|6547.5|6536.1|2
1729702820000|2024-10-23 17:00:20|6550.5|6538.5|6548.3|6540.3|6550.5|6540.3|6548.3|6538.3|1
1729702830000|2024-10-23 17:00:30|6549|6541|6548.6|6542.6|6549|6542.6|6548.6|6541|1
1729702840000|2024-10-23 17:00:40|6548.9|6542.9|6547|6535|6548.9|6542.9|6547|6535|0
1729702860000|2024-10-23 17:01:00|6547.4|6535.4|6544|6532|6547.4|6535.4|6540.8|6531.8|3
1729702910000|2024-10-23 17:01:50|6539.9|6531.9|6543.3|6531.3|6543.3|6532.4|6539.9|6531.1|2
1729702930000|2024-10-23 17:02:10|6540.9|6528.9|6541.1|6529.1|6541.5|6530.4|6537.4|6528.1|1
1729702950000|2024-10-23 17:02:30|6540.3|6528.3|6539|6527|6540.3|6528.3|6539|6527|0
1729702960000|2024-10-23 17:02:40|6538.6|6526.6|6538.5|6526.5|6538.6|6526.6|6538.4|6526.4|1
1729702970000|2024-10-23 17:02:50|6537.4|6529.4|6537.4|6529.4|6537.4|6529.4|6537.4|6529.4|0
1729702980000|2024-10-23 17:03:00|6537|6529|6537.9|6525.9|6538.5|6529|6536.7|6525.9|2
1729703050000|2024-10-23 17:04:10|6534.5|6528.5|6533.1|6527.1|6536|6528.5|6533|6524|4
1729703060000|2024-10-23 17:04:20|6537.6|6529.6|6536.9|6530.9|6539.5|6530.9|6536.3|6526.6|6
1729703070000|2024-10-23 17:04:30|6536.5|6530.5|6535|6529|6536.5|6530.5|6535|6529|1
1729703080000|2024-10-23 17:04:40|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|0
1729703090000|2024-10-23 17:04:50|||||||||1
1729703110000|2024-10-23 17:05:10|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|0
1729703120000|2024-10-23 17:05:20|6536.3|6530.3|6536.1|6530.1|6536.3|6530.3|6536.1|6530.1|0
1729703140000|2024-10-23 17:05:40|6537.6|6531.6|6542.5|6530.5|6542.6|6531.9|6537.5|6530.5|2
1729703150000|2024-10-23 17:05:50|6541.4|6529.4|6541.4|6529.4|6541.4|6529.4|6541.4|6529.4|0
1729703160000|2024-10-23 17:06:00|6540.6|6532.6|6540.6|6532.6|6540.6|6532.6|6540.6|6532.6|2
1729703170000|2024-10-23 17:06:10|6542.4|6530.4|6542.8|6530.8|6542.8|6530.8|6542.4|6530.4|0
1729703180000|2024-10-23 17:06:20|6541.5|6529.5|6541.5|6529.5|6541.5|6529.5|6541.5|6529.5|0
1729703200000|2024-10-23 17:06:40|6541.9|6529.9|6541.9|6529.9|6541.9|6529.9|6541.9|6529.9|0
1729703260000|2024-10-23 17:07:40|6541.8|6529.8|6541.8|6529.8|6541.8|6529.8|6541.8|6529.8|0
1729703270000|2024-10-23 17:07:50|6541.6|6529.6|6541.6|6529.6|6541.6|6529.6|6541.6|6529.6|0
1729703290000|2024-10-23 17:08:10|6541.4|6529.4|6540.6|6528.6|6541.4|6529.4|6540.6|6528.6|0
1729703350000|2024-10-23 17:09:10|6540.2|6528.2|6540.2|6528.2|6540.2|6528.2|6540.2|6528.2|0
1729703380000|2024-10-23 17:09:40|6539.7|6527.7|6537.5|6525.5|6539.7|6527.7|6537.5|6525.5|3
1729703390000|2024-10-23 17:09:50|6537.4|6525.4|6536.6|6524.6|6537.4|6525.4|6536.6|6524.6|0
1729703400000|2024-10-23 17:10:00|6536.2|6524.2|6535.2|6523.2|6536.2|6524.2|6535.2|6523.2|0
1729703410000|2024-10-23 17:10:10|6535.6|6523.6|6535.6|6523.6|6535.6|6523.6|6535.6|6523.6|0
1729703450000|2024-10-23 17:10:50|6533.5|6525.5|6533.5|6525.5|6533.5|6525.5|6533.5|6525.5|0
1729703460000|2024-10-23 17:11:00|6533.9|6525.9|6534|6526|6534|6526|6533.9|6525.9|2
1729703470000|2024-10-23 17:11:10|6533.9|6525.9|6534|6526|6534|6526|6533.9|6525.9|0
1729703480000|2024-10-23 17:11:20|6532.6|6524.6|6532.6|6524.6|6532.6|6524.6|6532.6|6524.6|0
1729703490000|2024-10-23 17:11:30|6533|6525|6533|6525|6533|6525|6533|6525|0
1729703590000|2024-10-23 17:13:10|6532.2|6524.2|6532.2|6524.2|6532.2|6524.2|6532.2|6524.2|0
1729703610000|2024-10-23 17:13:30|6531.1|6523.1|6531.1|6523.1|6531.1|6523.1|6531.1|6523.1|0
1729703670000|2024-10-23 17:14:30|6532.5|6524.5|6530.5|6522.5|6532.5|6524.5|6530.5|6520.2|4
1729703680000|2024-10-23 17:14:40|6533|6521|6529.9|6521.9|6533|6521.9|6529.9|6521|2
1729703690000|2024-10-23 17:14:50|6528.2|6522.2|6531.5|6519.5|6531.9|6522.2|6527.1|6519.5|1
1729703700000|2024-10-23 17:15:00|6531.9|6519.9|6529.7|6521.7|6531.9|6521.7|6529.7|6519.9|0
1729703710000|2024-10-23 17:15:10|6532|6520|6532.2|6520.2|6532.2|6520.2|6531.7|6519.7|0
1729703720000|2024-10-23 17:15:20|6533.4|6521.4|6532.9|6520.9|6533.4|6521.4|6532.9|6520.9|3
1729703730000|2024-10-23 17:15:30|6532.5|6520.5|6532.5|6520.5|6532.5|6520.5|6532.5|6520.5|0
1729703770000|2024-10-23 17:16:10|6533.6|6521.6|6533.6|6521.6|6533.6|6521.6|6533.6|6521.6|0
1729703780000|2024-10-23 17:16:20|6532.2|6524.2|6532.2|6524.2|6532.2|6524.2|6532.2|6524.2|0
1729703790000|2024-10-23 17:16:30|6533|6525|6530.5|6522.5|6533|6525|6530.5|6520.7|1
1729703800000|2024-10-23 17:16:40|6533.1|6521.1|6533.1|6521.1|6533.1|6523|6531|6520.7|0
1729703830000|2024-10-23 17:17:10|6534.1|6522.1|6535.7|6523.7|6535.7|6523.7|6534.1|6522.1|4
1729703840000|2024-10-23 17:17:20|6533.6|6525.6|6533.6|6525.6|6533.6|6525.6|6533.6|6525.6|0
1729703850000|2024-10-23 17:17:30|6536.1|6524.1|6536.1|6524.1|6536.1|6524.1|6536.1|6524.1|0
1729703860000|2024-10-23 17:17:40|6535.9|6523.9|6535|6523|6536.4|6524.4|6535|6523|1
1729703870000|2024-10-23 17:17:50|6535.1|6523.1|6535.5|6523.5|6535.5|6523.5|6535|6523|0
1729703880000|2024-10-23 17:18:00|6535.4|6523.4|6535.1|6523.1|6535.5|6523.5|6535|6523|0
1729703890000|2024-10-23 17:18:10|6535.5|6523.5|6535.5|6523.5|6535.5|6523.5|6535.5|6523.5|0
1729703910000|2024-10-23 17:18:30|6535|6523|6535|6523|6535|6523|6534.9|6522.9|0
1729703920000|2024-10-23 17:18:40|6533.4|6525.4|6533.7|6527.7|6535.6|6527.7|6529.9|6523.6|2
1729703930000|2024-10-23 17:18:50|6534.1|6528.1|6533.5|6521.5|6535.1|6528.1|6533.5|6521.5|2
1729703940000|2024-10-23 17:19:00|6533.6|6521.6|6533.6|6521.6|6533.6|6521.6|6533.5|6521.5|0
1729703980000|2024-10-23 17:19:40|6533.2|6521.2|6533.4|6521.4|6533.4|6521.4|6533.2|6521.2|0
1729703990000|2024-10-23 17:19:50|6531.2|6523.2|6531.2|6523.2|6531.2|6523.2|6531.2|6523.2|0
1729704000000|2024-10-23 17:20:00|6531.1|6523.1|6531.1|6523.1|6531.1|6523.1|6531.1|6523.1|0
1729704010000|2024-10-23 17:20:10|6531.9|6523.9|6531.9|6523.9|6531.9|6523.9|6531.9|6523.9|1
1729704040000|2024-10-23 17:20:40|6532.2|6524.2|6532.2|6524.2|6532.2|6524.2|6532.2|6524.2|0
1729704050000|2024-10-23 17:20:50|6531.9|6525.9|6533.4|6525.4|6533.4|6526.3|6531.9|6525.4|5
1729704060000|2024-10-23 17:21:00|6533.1|6525.1|6533.1|6525.1|6533.1|6525.1|6533.1|6525.1|2
1729704070000|2024-10-23 17:21:10|6533.4|6525.4|6533.4|6525.4|6533.4|6525.4|6533.4|6525.4|0
1729704090000|2024-10-23 17:21:30|6533.1|6525.1|6531.4|6525.4|6533.1|6525.4|6531.4|6525.1|0
1729704120000|2024-10-23 17:22:00|6531.1|6525.1|6530.6|6524.6|6531.1|6525.1|6530.6|6524.6|13
1729704130000|2024-10-23 17:22:10|6530.3|6524.3|6530.7|6522.7|6531.2|6524.3|6529.6|6521.6|3
1729704160000|2024-10-23 17:22:40|6532.8|6520.8|6533.6|6521.6|6534.3|6522.3|6532.8|6520.8|3
1729704170000|2024-10-23 17:22:50|6530.6|6522.6|6530.6|6522.6|6530.6|6522.6|6530.6|6522.6|0
1729704180000|2024-10-23 17:23:00|6530.9|6522.9|6533.9|6521.9|6533.9|6522.9|6530.9|6521.9|0
1729704190000|2024-10-23 17:23:10|6533.4|6521.4|6530.9|6522.9|6533.4|6522.9|6530.9|6521.4|4
1729704210000|2024-10-23 17:23:30|6533.8|6521.8|6533.8|6521.8|6533.8|6521.8|6533.8|6521.8|0
1729704220000|2024-10-23 17:23:40|6537.6|6529.6|6538.4|6530.4|6538.4|6530.4|6537.6|6529.6|10
1729704240000|2024-10-23 17:24:00|6538.1|6530.1|6538.4|6530.4|6538.4|6530.4|6538.1|6530.1|2
1729704250000|2024-10-23 17:24:10|6538.6|6530.6|6538.6|6530.6|6538.6|6530.6|6538.6|6530.6|0
1729704260000|2024-10-23 17:24:20|6539.6|6531.6|6541.1|6529.1|6541.4|6531.9|6539.6|6529.1|0
1729704280000|2024-10-23 17:24:40|6541.4|6529.4|6541.4|6529.4|6541.4|6529.4|6541.4|6529.4|0
1729704300000|2024-10-23 17:25:00|6541.1|6529.1|6543.3|6531.3|6543.4|6532.3|6539.2|6529.1|1
1729704310000|2024-10-23 17:25:10|6542.9|6530.9|6542.9|6530.9|6542.9|6530.9|6542.9|6530.9|0
1729704330000|2024-10-23 17:25:30|6543.3|6531.3|6543.3|6531.3|6543.3|6531.3|6543.3|6531.3|0
1729704360000|2024-10-23 17:26:00|6544.5|6532.5|6544.4|6532.4|6544.5|6532.5|6544.4|6532.4|3
1729704370000|2024-10-23 17:26:10|6544.8|6532.8|6544.8|6532.8|6544.8|6532.8|6544.8|6532.8|0
1729704380000|2024-10-23 17:26:20|6541.1|6533.1|6538.3|6530.3|6541.1|6533.1|6538.3|6527.9|6
1729704390000|2024-10-23 17:26:30|6538.6|6530.6|6545.4|6533.4|6545.4|6533.4|6538.6|6530.6|1
1729704420000|2024-10-23 17:27:00|6545.5|6533.5|6545.5|6533.5|6545.5|6533.5|6545.5|6533.5|0
1729704430000|2024-10-23 17:27:10|6543.7|6535.7|6545.5|6533.5|6546.3|6536.4|6543.7|6533.5|0
1729704450000|2024-10-23 17:27:30|6545.2|6533.2|6542.4|6530.4|6545.2|6533.2|6542.4|6530.4|0
1729704460000|2024-10-23 17:27:40|6541.8|6533.8|6545.9|6533.9|6545.9|6537.8|6541.8|6533.8|5
1729704470000|2024-10-23 17:27:50|6545.5|6533.5|6543.7|6535.7|6545.5|6535.7|6543.7|6533.5|0
1729704480000|2024-10-23 17:28:00|6543.8|6535.8|6543|6537|6543.8|6537|6543|6535.7|0
1729704490000|2024-10-23 17:28:10|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|0
1729704500000|2024-10-23 17:28:20|6544.3|6538.3|6544.2|6538.2|6544.3|6538.3|6544.2|6538.2|1
1729704520000|2024-10-23 17:28:40|6544.3|6538.3|6544.3|6538.3|6544.3|6538.3|6544.2|6538.2|1
1729704530000|2024-10-23 17:28:50|6544.2|6538.2|6546|6538|6546|6538.2|6544|6538|2
1729704540000|2024-10-23 17:29:00|6545.9|6537.9|6546|6538|6546|6538|6545.9|6537.9|1
1729704550000|2024-10-23 17:29:10|6547.3|6535.3|6543|6535|6547.3|6535.9|6541.9|6533.8|2
1729704560000|2024-10-23 17:29:20|6543.5|6535.5|6543.5|6535.5|6543.5|6535.5|6543.5|6535.5|0
1729704570000|2024-10-23 17:29:30|6546.5|6534.5|6546.5|6534.5|6546.5|6534.5|6546.5|6534.5|0
1729704580000|2024-10-23 17:29:40|6546.4|6534.4|6546|6534|6546.4|6534.4|6546|6534|0
1729704590000|2024-10-23 17:29:50|6546.4|6534.4|6546.7|6534.7|6546.8|6536.9|6543.8|6534.4|14
1729759500000|2024-10-24 08:45:00|6509.5|6503.5|6533.3|6521.3|6533.3|6521.3|6509.5|6503.5|28
1729759510000|2024-10-24 08:45:10|6532.8|6520.8|6535.6|6523.6|6535.6|6523.6|6531.8|6519.8|9
1729759520000|2024-10-24 08:45:20|6536.3|6524.3|6544.3|6532.3|6544.3|6532.3|6536.3|6524.3|4
1729759530000|2024-10-24 08:45:30|6544.5|6532.5|6543.5|6531.5|6546.7|6538.7|6543.5|6531.5|5
1729759540000|2024-10-24 08:45:40|6544.6|6532.6|6544.6|6532.6|6544.6|6532.6|6544.6|6532.6|2
1729759550000|2024-10-24 08:45:50|6547.7|6535.7|6549.7|6537.7|6550.7|6538.7|6547.7|6535.7|2
1729759560000|2024-10-24 08:46:00|6550.6|6538.6|6557.3|6545.3|6559.9|6550.1|6550.6|6538.6|14
1729759570000|2024-10-24 08:46:10|6555.7|6543.7|6553.2|6541.2|6556.9|6544.9|6553.2|6541.2|4
1729759580000|2024-10-24 08:46:20|6553.8|6541.8|6553.8|6541.8|6557.7|6545.7|6553.8|6541.8|9
1729759590000|2024-10-24 08:46:30|6553.4|6541.4|6554.9|6542.9|6556.6|6544.6|6553.4|6541.4|2
1729759600000|2024-10-24 08:46:40|6554.6|6542.6|6559.8|6547.8|6559.8|6548.4|6554.3|6542.3|6
1729759610000|2024-10-24 08:46:50|6559.4|6547.4|6564.6|6552.6|6568.7|6556.7|6559.4|6547.4|7
1729759620000|2024-10-24 08:47:00|6564.3|6552.3|6559.3|6547.3|6564.3|6552.3|6559.2|6547.2|1
1729759630000|2024-10-24 08:47:10|6560.1|6548.1|6563.3|6551.3|6563.3|6551.3|6560.1|6548.1|1
1729759640000|2024-10-24 08:47:20|6563.9|6551.9|6564.1|6552.1|6567.3|6555.3|6563.9|6551.9|6
1729759650000|2024-10-24 08:47:30|6563.9|6551.9|6560.6|6548.6|6563.9|6551.9|6560.4|6548.4|1
1729759660000|2024-10-24 08:47:40|6560.3|6548.3|6559.9|6547.9|6560.3|6548.3|6558.7|6546.7|0
1729759670000|2024-10-24 08:47:50|6558.8|6550.8|6558.8|6550.8|6558.8|6550.8|6558.8|6550.8|0
1729759680000|2024-10-24 08:48:00|6559.2|6551.2|6551.4|6539.4|6560.9|6551.2|6551.4|6539.4|1
1729759690000|2024-10-24 08:48:10|6551.2|6539.2|6536.8|6528.8|6551.2|6539.2|6535.9|6523.9|7
1729759700000|2024-10-24 08:48:20|6542.3|6530.3|6534.4|6522.4|6542.3|6530.3|6534.4|6522.4|6
1729759710000|2024-10-24 08:48:30|6534.1|6522.1|6529.9|6517.9|6534.1|6522.1|6527.9|6515.9|0
1729759720000|2024-10-24 08:48:40|6531.3|6519.3|6529.3|6517.3|6531.7|6519.7|6529.3|6517.3|2
1729759730000|2024-10-24 08:48:50|6528.7|6516.7|6526.9|6518.9|6528.7|6518.9|6526.9|6516.7|0
1729759740000|2024-10-24 08:49:00|6527.3|6519.3|6527.3|6519.3|6527.3|6519.3|6527.3|6519.3|0
1729759750000|2024-10-24 08:49:10|6527.7|6519.7|6532.6|6520.6|6532.9|6520.9|6527.7|6519.7|2
1729759760000|2024-10-24 08:49:20|6531.2|6519.2|6526.9|6514.9|6532.6|6520.6|6526.9|6514.9|0
1729759770000|2024-10-24 08:49:30|6527.4|6515.4|6527.2|6515.2|6527.4|6515.4|6527.2|6515.2|0
1729759800000|2024-10-24 08:50:00|6527.7|6515.7|6521.9|6509.9|6527.7|6515.7|6521.6|6509.6|2
1729759810000|2024-10-24 08:50:10|6522.8|6510.8|6521.4|6509.4|6522.8|6510.8|6521.4|6509.4|0
1729759820000|2024-10-24 08:50:20|6522.3|6510.3|6520.9|6512.9|6522.3|6512.9|6520.9|6510.3|2
1729759830000|2024-10-24 08:50:30|6524.7|6512.7|6525.4|6513.4|6526.1|6516.7|6524.7|6512.7|2
1729759840000|2024-10-24 08:50:40|6526.2|6514.2|6526.9|6514.9|6527.1|6515.1|6526.2|6514.2|1
1729759850000|2024-10-24 08:50:50|6524.4|6512.4|6525.9|6513.9|6526.1|6514.1|6524.4|6512.4|0
1729759860000|2024-10-24 08:51:00|6525.6|6513.6|6526.1|6514.1|6526.6|6514.6|6525.6|6513.6|0
1729759870000|2024-10-24 08:51:10|6524.9|6516.9|6524.9|6516.9|6524.9|6516.9|6524.9|6516.9|0
1729759880000|2024-10-24 08:51:20|6524.4|6518.4|6525.9|6517.9|6528.2|6518.4|6523.7|6516.2|2
1729759890000|2024-10-24 08:51:30|6524.4|6518.4|6535.3|6523.3|6535.3|6523.3|6524.4|6516.3|4
1729759900000|2024-10-24 08:51:40|6534.8|6522.8|6535.9|6523.9|6535.9|6523.9|6533.7|6521.7|0
1729759920000|2024-10-24 08:52:00|6534.9|6522.9|6534.9|6522.9|6534.9|6524.8|6532.8|6522.9|0
1729759940000|2024-10-24 08:52:20|6537.2|6525.2|6538.2|6526.2|6538.7|6526.7|6537.2|6525.2|3
1729759950000|2024-10-24 08:52:30|6538.4|6526.4|6538.3|6526.3|6539.5|6527.5|6538.3|6526.3|0
1729759960000|2024-10-24 08:52:40|6537.3|6525.3|6537.8|6525.8|6537.8|6525.8|6537.3|6525.3|0
1729759980000|2024-10-24 08:53:00|6529.2|6517.2|6523.8|6515.8|6529.2|6517.2|6523.8|6514.7|2
1729759990000|2024-10-24 08:53:10|6524.2|6516.2|6526.7|6514.7|6526.7|6516.2|6524.2|6514.7|1
1729760000000|2024-10-24 08:53:20|6527|6515|6536.2|6524.2|6537.2|6525.2|6527|6515|3
1729760010000|2024-10-24 08:53:30|6537.2|6525.2|6539|6527|6539|6527|6536.5|6524.5|0
1729760020000|2024-10-24 08:53:40|6541.5|6529.5|6541.5|6529.5|6541.5|6529.5|6541.5|6529.5|2
1729760040000|2024-10-24 08:54:00|6541.4|6529.4|6541.5|6529.5|6542.4|6530.4|6541|6529|0
1729760050000|2024-10-24 08:54:10|6541.7|6529.7|6542|6530|6542|6530|6541.7|6529.7|0
1729760060000|2024-10-24 08:54:20|6543|6531|6543|6531|6543|6531|6543|6531|0
1729760090000|2024-10-24 08:54:50|6542.5|6530.5|6546.8|6534.8|6546.8|6534.8|6542.5|6530.5|1
1729760100000|2024-10-24 08:55:00|6546.5|6534.5|6543.3|6531.3|6546.5|6534.5|6541.1|6531.3|1
1729760110000|2024-10-24 08:55:10|6542|6534|6542.9|6534.9|6545.4|6535.6|6542|6532.6|2
1729760120000|2024-10-24 08:55:20|6546.6|6534.6|6546.5|6534.5|6550.2|6538.2|6546.5|6534.5|2
1729760130000|2024-10-24 08:55:30|6546.9|6534.9|6544|6532|6546.9|6534.9|6544|6532|0
1729760140000|2024-10-24 08:55:40|6544.4|6532.4|6544.2|6532.2|6544.4|6532.4|6544.2|6532.2|0
1729760160000|2024-10-24 08:56:00|6543|6531|6540|6528|6543|6531|6540|6528|0
1729760170000|2024-10-24 08:56:10|6541.1|6529.1|6542.8|6530.8|6543.3|6531.3|6541.1|6529.1|0
1729760180000|2024-10-24 08:56:20|6543|6531|6541.5|6529.5|6543.8|6531.8|6541.4|6529.4|0
1729760190000|2024-10-24 08:56:30|6541.9|6529.9|6543|6531|6543|6531|6541.9|6529.9|0
1729760200000|2024-10-24 08:56:40|6544|6532|6543.5|6531.5|6544|6532|6543.5|6531.5|0
1729760220000|2024-10-24 08:57:00|6542.5|6534.5|6546.9|6534.9|6546.9|6534.9|6542.5|6533.1|1
1729760230000|2024-10-24 08:57:10|6547.3|6535.3|6546.4|6534.4|6547.3|6535.3|6546.4|6534.4|0
1729760240000|2024-10-24 08:57:20|6545.9|6533.9|6543.5|6531.5|6545.9|6533.9|6543.5|6531.5|0
1729760250000|2024-10-24 08:57:30|6542.6|6530.6|6539.1|6527.1|6542.6|6530.6|6539.1|6527.1|0
1729760260000|2024-10-24 08:57:40|6540|6528|6538.4|6526.4|6540|6528|6538.4|6526.4|1
1729760280000|2024-10-24 08:58:00|6539.1|6527.1|6540|6528|6540.6|6528.6|6539.1|6527.1|1
1729760290000|2024-10-24 08:58:10|6541.4|6529.4|6541.4|6529.4|6541.4|6529.4|6541.4|6529.4|0
1729760300000|2024-10-24 08:58:20|6540.6|6528.6|6541.9|6529.9|6541.9|6529.9|6540.6|6528.6|0
1729760320000|2024-10-24 08:58:40|6542.3|6530.3|6545.1|6533.1|6546.8|6534.8|6542.3|6530.3|0
1729760330000|2024-10-24 08:58:50|6545.3|6533.3|6545.3|6533.3|6545.3|6533.3|6545.3|6533.3|0
1729760340000|2024-10-24 08:59:00|6544.9|6532.9|6545.1|6533.1|6545.1|6533.1|6543.6|6531.6|0
1729760350000|2024-10-24 08:59:10|6544.3|6532.3|6544.3|6532.3|6544.3|6532.3|6544.3|6532.3|0
1729760360000|2024-10-24 08:59:20|6544.8|6532.8|6544.8|6532.8|6544.8|6532.8|6544.8|6532.8|0
1729760380000|2024-10-24 08:59:40|6542.1|6530.1|6542.6|6530.6|6544.5|6532.5|6542.1|6530.1|4
1729760390000|2024-10-24 08:59:50|6543.3|6531.3|6542.5|6530.5|6543.6|6531.6|6542.5|6530.5|0
1729760400000|2024-10-24 09:00:00|6542.8|6530.8|6543.8|6531.8|6543.8|6531.8|6542.8|6530.8|0
1729760410000|2024-10-24 09:00:10|6545|6533|6543.6|6531.6|6545|6533|6543.6|6531.6|0
1729760420000|2024-10-24 09:00:20|6543.8|6531.8|6540.3|6532.3|6543.8|6532.3|6538|6529.9|2
1729760430000|2024-10-24 09:00:30|6544.5|6532.5|6540.9|6528.9|6544.5|6532.5|6539.8|6527.8|4
1729760440000|2024-10-24 09:00:40|6541.3|6529.3|6541.3|6529.3|6541.3|6529.3|6541.3|6529.3|0
1729760450000|2024-10-24 09:00:50|6542.5|6530.5|6542.5|6530.5|6542.5|6532.6|6540.6|6530.5|1
1729760460000|2024-10-24 09:01:00|6540.4|6532.4|6541.9|6529.9|6542.4|6532.4|6539.3|6529|0
1729760470000|2024-10-24 09:01:10|6541.5|6529.5|6541.5|6529.5|6541.5|6529.5|6541.5|6529.5|0
1729760480000|2024-10-24 09:01:20|6539.3|6531.3|6536.3|6528.3|6542.3|6532.1|6536.3|6528.3|8
1729760490000|2024-10-24 09:01:30|6535|6527|6535.8|6527.8|6537.3|6527.8|6535|6525.3|3
1729760500000|2024-10-24 09:01:40|6537.6|6525.6|6535.5|6527.5|6537.6|6527.5|6535.5|6525.3|0
1729760510000|2024-10-24 09:01:50|6535.1|6527.1|6540.1|6532.1|6543.8|6532.5|6534.6|6523.5|29
1729760520000|2024-10-24 09:02:00|6542.3|6530.3|6540.3|6532.3|6542.3|6532.8|6540.3|6530.3|0
1729760540000|2024-10-24 09:02:20|6539.5|6531.5|6539|6527|6540.3|6531.5|6539|6527|1
1729760560000|2024-10-24 09:02:40|6538.9|6526.9|6538.1|6526.1|6538.9|6526.9|6538.1|6526.1|0
1729760570000|2024-10-24 09:02:50|6537.5|6525.5|6537.5|6525.5|6537.5|6525.5|6537.5|6525.5|0
1729760580000|2024-10-24 09:03:00|6538.5|6526.5|6538.9|6526.9|6538.9|6526.9|6538.5|6526.5|0
1729760590000|2024-10-24 09:03:10|6538.1|6530.1|6538.1|6530.1|6538.1|6530.1|6538.1|6530.1|0
1729760610000|2024-10-24 09:03:30|6537.8|6529.8|6538.5|6526.5|6539|6529.8|6537.8|6526.5|0
1729760620000|2024-10-24 09:03:40|6538.6|6526.6|6539.3|6527.3|6539.4|6527.4|6538.6|6526.6|1
1729760630000|2024-10-24 09:03:50|6539.4|6527.4|6539.4|6527.4|6539.4|6527.4|6539.4|6527.4|0
1729760640000|2024-10-24 09:04:00|6539.1|6527.1|6537.8|6525.8|6539.1|6527.1|6537.8|6525.8|0
1729760650000|2024-10-24 09:04:10|6538|6526|6538.3|6526.3|6538.8|6526.8|6538|6526|0
1729760660000|2024-10-24 09:04:20|6538.4|6526.4|6538.3|6530.3|6539.9|6530.3|6536.6|6526.4|1
1729760670000|2024-10-24 09:04:30|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|0
1729760690000|2024-10-24 09:04:50|6537.1|6531.1|6538.4|6526.4|6539.5|6531.1|6537.1|6526.4|1
1729760700000|2024-10-24 09:05:00|6536|6524|6534.3|6526.3|6536|6526.3|6534.3|6524|0
1729760710000|2024-10-24 09:05:10|6536.3|6524.3|6537.5|6525.5|6537.5|6527.4|6535.4|6524.1|0
1729760720000|2024-10-24 09:05:20|6538.1|6526.1|6539.1|6527.1|6539.6|6527.6|6537.8|6525.8|0
1729760730000|2024-10-24 09:05:30|6538|6526|6538.1|6526.1|6538.6|6526.6|6538|6526|0
1729760740000|2024-10-24 09:05:40|6538.3|6526.3|6535.3|6527.3|6538.3|6527.3|6535.3|6526.3|0
1729760750000|2024-10-24 09:05:50|6537.5|6525.5|6538.6|6526.6|6538.6|6528.9|6536.9|6525.5|0
1729760760000|2024-10-24 09:06:00|6538.7|6526.7|6538.7|6526.7|6539.1|6527.1|6538.2|6526.2|0
1729760770000|2024-10-24 09:06:10|6538.6|6526.6|6535.2|6527.2|6538.7|6527.2|6535.2|6526.2|0
1729760790000|2024-10-24 09:06:30|6536.1|6528.1|6536|6528|6536.1|6528.1|6536|6528|0
1729760800000|2024-10-24 09:06:40|6536.5|6528.5|6539.5|6527.5|6539.5|6529.2|6536.5|6527.5|1
1729760810000|2024-10-24 09:06:50|6538.1|6530.1|6538.9|6530.9|6539.4|6531.4|6538.1|6530.1|3
1729760820000|2024-10-24 09:07:00|6538.1|6532.1|6539.4|6531.4|6539.4|6532.1|6538.1|6531.4|0
1729760830000|2024-10-24 09:07:10|6538.4|6526.4|6538.2|6530.2|6538.4|6530.2|6534.5|6525.4|3
1729760840000|2024-10-24 09:07:20|6540.2|6528.2|6540.7|6534.7|6540.7|6534.7|6538.6|6528.2|1
1729760870000|2024-10-24 09:07:50|6543.2|6531.2|6541.5|6529.5|6543.2|6531.2|6541.5|6529.5|0
1729760880000|2024-10-24 09:08:00|6541.9|6529.9|6540.5|6532.5|6542.2|6532.5|6540.4|6529.9|1
1729760890000|2024-10-24 09:08:10|6535.4|6527.4|6535.4|6527.4|6535.4|6527.4|6535.4|6527.4|1
1729760900000|2024-10-24 09:08:20|6534.6|6528.6|6534.9|6526.9|6534.9|6528.6|6534.5|6526.7|2
1729760910000|2024-10-24 09:08:30|6534.6|6526.6|6535.6|6527.6|6535.7|6527.7|6532.6|6522.9|2
1729760920000|2024-10-24 09:08:40|6537.9|6525.9|6540.1|6528.1|6540.2|6528.2|6536|6525.9|0
1729760930000|2024-10-24 09:08:50|6540.6|6528.6|6540.2|6528.2|6540.6|6528.6|6539.1|6527.1|0
1729760940000|2024-10-24 09:09:00|6539.5|6527.5|6538.4|6526.4|6539.5|6527.5|6538.4|6526.4|1
1729760950000|2024-10-24 09:09:10|6539.2|6527.2|6538.4|6526.4|6539.2|6527.2|6537.1|6525.1|0
1729760960000|2024-10-24 09:09:20|6537.5|6525.5|6539.1|6527.1|6539.1|6527.1|6537.1|6525.1|2
1729760970000|2024-10-24 09:09:30|6537.6|6525.6|6537.2|6525.2|6537.6|6525.6|6537.2|6525.2|0
1729760980000|2024-10-24 09:09:40|6537.4|6525.4|6535.1|6527.1|6537.4|6527.1|6535.1|6525.2|0
1729760990000|2024-10-24 09:09:50|6537.4|6525.4|6537.4|6525.4|6537.4|6525.4|6537.4|6525.4|9
1729761000000|2024-10-24 09:10:00|6536.9|6524.9|6536.9|6524.9|6536.9|6524.9|6536.9|6524.9|0
1729761010000|2024-10-24 09:10:10|6535.5|6523.5|6534.5|6526.5|6536.9|6527.7|6534.5|6523.5|0
1729761020000|2024-10-24 09:10:20|6534.6|6526.6|6534|6528|6538.6|6528|6533.2|6524.9|1
1729761030000|2024-10-24 09:10:30|6535.1|6529.1|6537.9|6529.9|6537.9|6529.9|6532.4|6520.5|15
1729761040000|2024-10-24 09:10:40|6537.5|6525.5|6539|6527|6539|6527|6537.5|6525.5|1
1729761050000|2024-10-24 09:10:50|6539.2|6527.2|6539.2|6531.2|6539.2|6531.2|6538.6|6527.2|3
1729761060000|2024-10-24 09:11:00|6538.5|6532.5|6540.4|6532.4|6543.4|6534.4|6538.5|6531.4|2
1729761070000|2024-10-24 09:11:10|6540|6532|6539.7|6531.7|6540|6532.2|6538.2|6531.1|1
1729761080000|2024-10-24 09:11:20|6540.1|6532.1|6544.7|6532.7|6546.6|6534.6|6540.1|6532.1|3
1729761090000|2024-10-24 09:11:30|6541.6|6533.6|6546|6534|6546.2|6534.7|6541.6|6533.6|0
1729761100000|2024-10-24 09:11:40|6543.1|6535.1|6544|6536|6544.5|6536.5|6543.1|6535.1|0
1729761110000|2024-10-24 09:11:50|6542.5|6536.5|6542.8|6530.8|6542.8|6536.5|6540.6|6530.8|1
1729761120000|2024-10-24 09:12:00|6541.7|6529.7|6541.3|6529.3|6542.2|6531.2|6539.2|6529|0
1729761130000|2024-10-24 09:12:10|6541.5|6529.5|6541.5|6529.5|6542.5|6531.3|6539.3|6529.5|0
1729761140000|2024-10-24 09:12:20|6539.3|6531.3|6541.3|6533.3|6542.5|6533.3|6539.3|6529.5|0
1729761150000|2024-10-24 09:12:30|6544.7|6532.7|6544.7|6532.7|6544.7|6532.7|6544.7|6532.7|1
1729761170000|2024-10-24 09:12:50|6542.1|6530.1|6542.1|6530.1|6542.1|6530.1|6542.1|6530.1|1
1729761180000|2024-10-24 09:13:00|6542.8|6530.8|6545|6533|6545|6533|6542.8|6530.8|0
1729761190000|2024-10-24 09:13:10|6544.8|6532.8|6544.8|6532.8|6544.8|6532.8|6543.8|6531.8|0
1729761220000|2024-10-24 09:13:40|6543|6535|6543|6535|6543|6535|6543|6535|0
1729761230000|2024-10-24 09:13:50|6543.7|6535.7|6547.1|6535.1|6549.1|6537.1|6543.7|6535.1|2
1729761240000|2024-10-24 09:14:00|6547.5|6535.5|6546.6|6534.6|6547.5|6535.5|6546.6|6534.6|0
1729761250000|2024-10-24 09:14:10|6546.5|6534.5|6546.6|6534.6|6546.6|6534.6|6546.5|6534.5|0
1729761260000|2024-10-24 09:14:20|6545.1|6537.1|6545.1|6537.1|6545.1|6537.1|6545.1|6537.1|0
1729761270000|2024-10-24 09:14:30|6547.2|6535.2|6547.2|6535.2|6547.2|6535.2|6547.2|6535.2|0
1729761280000|2024-10-24 09:14:40|6546.2|6534.2|6542.6|6530.6|6546.2|6534.2|6542.6|6530.6|0
1729761290000|2024-10-24 09:14:50|6542.8|6530.8|6544.2|6536.2|6544.2|6536.2|6542.3|6530.8|1
1729761300000|2024-10-24 09:15:00|6543.8|6535.8|6550.7|6538.7|6550.7|6539.1|6543.6|6531.6|2
1729761310000|2024-10-24 09:15:10|6551.5|6539.5|6554.3|6546.3|6554.3|6546.3|6549.5|6539.5|3
1729761320000|2024-10-24 09:15:20|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|0
1729761340000|2024-10-24 09:15:40|6554.8|6548.8|6555.1|6547.1|6555.8|6548.8|6552.6|6542.5|3
1729761350000|2024-10-24 09:15:50|6555.8|6547.8|6557.3|6545.3|6557.3|6547.8|6555.7|6545.3|1
1729761360000|2024-10-24 09:16:00|6556.6|6544.6|6557.6|6545.6|6557.6|6547|6555|6544.5|1
1729761370000|2024-10-24 09:16:10|6555.8|6547.8|6568.3|6556.3|6568.3|6556.3|6555.8|6547.8|3
1729761380000|2024-10-24 09:16:20|6568.8|6556.8|6568.8|6556.8|6568.8|6556.8|6568.8|6556.8|0
1729761390000|2024-10-24 09:16:30|6568.3|6556.3|6568.3|6556.3|6568.3|6556.3|6568.3|6556.3|0
1729761400000|2024-10-24 09:16:40|6566.6|6558.6|6567.1|6559.1|6568.6|6559.1|6566.6|6556.6|1
1729761420000|2024-10-24 09:17:00|6567.4|6559.4|6570.9|6558.9|6572.2|6560.6|6567.4|6558.7|2
1729761430000|2024-10-24 09:17:10|6570.8|6558.8|6571.4|6559.4|6571.8|6559.8|6570.8|6558.8|0
1729761440000|2024-10-24 09:17:20|6572.4|6560.4|6572.2|6560.2|6572.8|6561.7|6569.7|6560.2|1
1729761450000|2024-10-24 09:17:30|6571.4|6559.4|6571.4|6559.4|6571.4|6559.4|6571.4|6559.4|0
1729761460000|2024-10-24 09:17:40|6567.8|6555.8|6570.4|6558.4|6570.8|6558.8|6567.8|6555.8|0
1729761470000|2024-10-24 09:17:50|6568.8|6556.8|6567.4|6559.4|6569.8|6559.4|6567.4|6556.8|3
1729761480000|2024-10-24 09:18:00|6566.3|6558.3|6570.7|6558.7|6570.7|6558.7|6566.3|6556.7|0
1729761490000|2024-10-24 09:18:10|6571.4|6559.4|6572.1|6560.1|6572.1|6560.1|6571.4|6559.4|2
1729761500000|2024-10-24 09:18:20|6569.1|6561.1|6570.4|6562.4|6570.4|6562.4|6569.1|6561.1|0
1729761510000|2024-10-24 09:18:30|6572.2|6560.2|6569.6|6561.6|6572.2|6562.1|6569.6|6559.1|0
1729761520000|2024-10-24 09:18:40|6569.9|6561.9|6569.9|6561.9|6569.9|6561.9|6569.9|6561.9|0
1729761530000|2024-10-24 09:18:50|6570.9|6558.9|6570.9|6558.9|6570.9|6558.9|6570.9|6558.9|0
1729761550000|2024-10-24 09:19:10|6571.1|6559.1|6571.4|6559.4|6571.4|6559.4|6571.1|6559.1|0
1729761570000|2024-10-24 09:19:30|6572.4|6560.4|6571.1|6559.1|6572.4|6561.9|6569.9|6559.1|0
1729761580000|2024-10-24 09:19:40|6569.2|6561.2|6569.2|6561.2|6569.2|6561.2|6569.2|6561.2|0
1729761590000|2024-10-24 09:19:50|6569.6|6561.6|6563.9|6555.9|6569.6|6561.6|6563.9|6553.8|2
1729761600000|2024-10-24 09:20:00|6565.6|6553.6|6564.8|6552.8|6565.6|6553.6|6564.8|6552.8|0
1729761610000|2024-10-24 09:20:10|6561.9|6553.9|6563.2|6555.2|6563.2|6555.2|6561.9|6553.9|1
1729761640000|2024-10-24 09:20:40|6562.3|6554.3|6562.3|6554.3|6562.3|6554.3|6562.3|6554.3|0
1729761650000|2024-10-24 09:20:50|6561.4|6553.4|6561.6|6549.6|6561.6|6553.4|6560.8|6549.6|1
1729761660000|2024-10-24 09:21:00|6560.9|6548.9|6556.7|6544.7|6560.9|6548.9|6556.6|6544.7|1
1729761670000|2024-10-24 09:21:10|6556.8|6544.8|6555.6|6547.6|6557.1|6547.6|6554.2|6544.3|0
1729761680000|2024-10-24 09:21:20|6552.6|6544.6|6551.6|6543.6|6554.1|6544.6|6551.6|6542.1|1
1729761690000|2024-10-24 09:21:30|6551.9|6543.9|6555.6|6543.6|6557.1|6546.2|6551.9|6543.6|1
1729761700000|2024-10-24 09:21:40|6555.3|6543.3|6554.7|6542.7|6555.3|6543.3|6554.7|6542.7|2
1729761710000|2024-10-24 09:21:50|6556.1|6544.1|6556.1|6544.1|6556.1|6544.1|6556.1|6544.1|0
1729761720000|2024-10-24 09:22:00|6555.7|6543.7|6555.3|6543.3|6555.7|6544.9|6552.9|6542.4|0
1729761730000|2024-10-24 09:22:10|6554.9|6542.9|6552.3|6544.3|6554.9|6544.3|6552.3|6542.9|0
1729761740000|2024-10-24 09:22:20|6555.1|6543.1|6554.8|6542.8|6555.1|6544.9|6552.9|6542.8|0
1729761750000|2024-10-24 09:22:30|6555.7|6543.7|6551.2|6539.2|6555.7|6543.7|6551.2|6539.2|1
1729761760000|2024-10-24 09:22:40|6550.8|6538.8|6548.4|6536.4|6550.8|6538.8|6548.4|6536.4|1
1729761770000|2024-10-24 09:22:50|6546.6|6538.6|6548.7|6540.7|6548.7|6540.7|6546.6|6538.6|0
1729761780000|2024-10-24 09:23:00|6547.9|6539.9|6543.8|6535.8|6547.9|6539.9|6543.8|6535.8|1
1729761790000|2024-10-24 09:23:10|6542.8|6534.8|6543.8|6535.8|6545.3|6535.8|6542.8|6533.3|0
1729761800000|2024-10-24 09:23:20|6546.2|6534.2|6546.2|6534.2|6546.2|6534.2|6546.2|6534.2|0
1729761810000|2024-10-24 09:23:30|6547.6|6535.6|6547.6|6535.6|6547.6|6535.6|6547.6|6535.6|0
1729761820000|2024-10-24 09:23:40|6547.2|6535.2|6546.9|6534.9|6547.2|6535.2|6546.9|6534.9|0
1729761830000|2024-10-24 09:23:50|6547.5|6535.5|6547.5|6535.5|6547.5|6535.5|6547.5|6535.5|0
1729761840000|2024-10-24 09:24:00|6547.2|6535.2|6547.2|6535.2|6547.8|6535.8|6547|6535|1
1729761850000|2024-10-24 09:24:10|6547|6535|6546|6534|6547|6535|6546|6534|0
1729761860000|2024-10-24 09:24:20|6547.2|6535.2|6545.5|6533.5|6547.2|6535.2|6545.5|6533.5|0
1729761870000|2024-10-24 09:24:30|6543.7|6535.7|6543.7|6535.7|6543.7|6535.7|6543.7|6535.7|0
1729761880000|2024-10-24 09:24:40|6545.5|6533.5|6550.2|6538.2|6550.2|6538.2|6545|6533|1
1729761900000|2024-10-24 09:25:00|6550.4|6538.4|6551.3|6539.3|6551.3|6539.3|6550.4|6538.4|0
1729761910000|2024-10-24 09:25:10|6550.5|6538.5|6547.9|6535.9|6550.5|6538.5|6547.4|6535.4|0
1729761920000|2024-10-24 09:25:20|6547.2|6535.2|6547.2|6535.2|6547.2|6535.2|6547.2|6535.2|52
1729761930000|2024-10-24 09:25:30|6547.5|6535.5|6544.5|6532.5|6547.5|6535.5|6544.2|6532.2|39
1729761940000|2024-10-24 09:25:40|6544|6532|6543.8|6531.8|6544|6532|6543.8|6531.8|3
1729761950000|2024-10-24 09:25:50|6541.5|6529.5|6540.9|6528.9|6541.5|6529.5|6540.9|6528.9|9
1729761960000|2024-10-24 09:26:00|6541.3|6529.3|6542.9|6530.9|6542.9|6530.9|6541.3|6529.3|1
1729761970000|2024-10-24 09:26:10|6541.3|6529.3|6540.9|6528.9|6542.3|6530.3|6540.8|6528.8|0
1729761980000|2024-10-24 09:26:20|6541.2|6529.2|6541.9|6529.9|6541.9|6529.9|6540.4|6528.4|1
1729762000000|2024-10-24 09:26:40|6540.9|6532.9|6541.8|6529.8|6541.9|6533.7|6540.9|6529.6|20
1729762010000|2024-10-24 09:26:50|6541.6|6529.6|6541.9|6529.9|6541.9|6529.9|6541.6|6529.6|0
1729762020000|2024-10-24 09:27:00|6542.3|6530.3|6540.9|6532.9|6542.3|6532.9|6540.9|6530.3|0
1729762050000|2024-10-24 09:27:30|6540.5|6532.5|6540.5|6532.5|6540.5|6532.5|6540.5|6532.5|0
1729762060000|2024-10-24 09:27:40|6540.9|6532.9|6540.9|6532.9|6540.9|6532.9|6540.9|6532.9|0
1729762070000|2024-10-24 09:27:50|6540.5|6532.5|6542.8|6530.8|6542.8|6532.5|6540.5|6530.8|3
1729762080000|2024-10-24 09:28:00|6542|6530|6537.3|6529.3|6542|6530|6536.8|6527.3|6
1729762090000|2024-10-24 09:28:10|6536.8|6530.8|6536.4|6530.4|6536.8|6530.8|6536.4|6530.4|0
1729762100000|2024-10-24 09:28:20|6537.3|6529.3|6537.3|6529.3|6537.3|6529.3|6537.3|6529.3|0
1729762110000|2024-10-24 09:28:30|6536.8|6530.8|6538.3|6526.3|6541.4|6530.8|6536.8|6526.3|1
1729762120000|2024-10-24 09:28:40|6538.9|6526.9|6539.8|6527.8|6539.8|6527.8|6538.9|6526.9|0
1729762140000|2024-10-24 09:29:00|6540.2|6528.2|6541.3|6529.3|6541.3|6529.3|6540.2|6528.2|0
1729762150000|2024-10-24 09:29:10|6538.5|6530.5|6537.5|6529.5|6538.5|6531|6537|6529.5|1
1729762160000|2024-10-24 09:29:20|6537.7|6525.7|6537.7|6529.7|6539|6531.7|6535.4|6525.3|5
1729762170000|2024-10-24 09:29:30|6537.8|6529.8|6536.4|6530.4|6537.8|6530.4|6536.4|6529.2|2
1729762180000|2024-10-24 09:29:40|6537.2|6531.2|6541.8|6533.8|6541.8|6533.8|6537.2|6531.2|1
1729762190000|2024-10-24 09:29:50|6543.9|6531.9|6541.8|6533.8|6543.9|6533.8|6541.8|6531.9|0
1729762200000|2024-10-24 09:30:00|6541.4|6533.4|6542.3|6530.3|6543.9|6533.4|6541.4|6530.3|1
1729762210000|2024-10-24 09:30:10|6540.7|6532.7|6540.7|6532.7|6540.7|6532.7|6540.7|6532.7|0
1729762220000|2024-10-24 09:30:20|6542.4|6530.4|6542.4|6530.4|6542.4|6530.4|6542.4|6530.4|0
1729762240000|2024-10-24 09:30:40|6542.8|6530.8|6543.9|6531.9|6543.9|6531.9|6542.8|6530.8|0
1729762250000|2024-10-24 09:30:50|6542.5|6534.5|6542.5|6534.5|6542.5|6534.5|6542.5|6534.5|1
1729762260000|2024-10-24 09:31:00|6546.8|6534.8|6543.2|6535.2|6546.8|6536.8|6543.2|6533.8|1
1729762270000|2024-10-24 09:31:10|6545.4|6533.4|6545.4|6533.4|6545.4|6533.4|6545.4|6533.4|0
1729762280000|2024-10-24 09:31:20|6544|6536|6544|6536|6544|6536|6544|6536|0
1729762290000|2024-10-24 09:31:30|6543.7|6535.7|6546.5|6534.5|6546.7|6536|6543.2|6533.4|0
1729762300000|2024-10-24 09:31:40|6545.3|6537.3|6544.7|6536.7|6546|6538|6544.7|6536.7|0
1729762320000|2024-10-24 09:32:00|6547|6535|6547.2|6535.2|6547.2|6535.2|6547|6535|0
1729762340000|2024-10-24 09:32:20|6547.7|6535.7|6546.8|6534.8|6547.7|6535.7|6546.8|6534.8|0
1729762350000|2024-10-24 09:32:30|6547.3|6535.3|6547.3|6535.3|6547.3|6535.3|6547.3|6535.3|0
1729762400000|2024-10-24 09:33:20|6540.3|6534.3|6545.4|6533.4|6545.4|6535.1|6540.3|6532.6|0
1729762410000|2024-10-24 09:33:30|6543.5|6535.5|6544|6538|6544|6538|6542.8|6535.5|0
1729762420000|2024-10-24 09:33:40|6543.6|6537.6|6544.9|6536.9|6544.9|6537.6|6543.6|6536.9|0
1729762430000|2024-10-24 09:33:50|6545.3|6537.3|6543.3|6535.3|6545.3|6537.3|6542.8|6532.8|3
1729762440000|2024-10-24 09:34:00|6545.1|6533.1|6546.1|6534.1|6546.1|6536|6544|6533.1|0
1729762460000|2024-10-24 09:34:20|6547|6535|6547|6535|6547|6535|6546.9|6534.9|0
1729762470000|2024-10-24 09:34:30|6547.4|6535.4|6547.4|6535.4|6547.5|6535.5|6547.4|6535.4|0
1729762480000|2024-10-24 09:34:40|6547.5|6535.5|6547.1|6535.1|6547.5|6535.5|6547.1|6535.1|0
1729762490000|2024-10-24 09:34:50|6548.8|6536.8|6547.3|6539.3|6549.5|6540|6547.3|6536.8|0
1729762520000|2024-10-24 09:35:20|6547.8|6539.8|6545.6|6537.6|6547.8|6539.8|6545.6|6535|3
1729762530000|2024-10-24 09:35:30|6546.8|6538.8|6546.8|6538.8|6546.8|6538.8|6546.8|6538.8|0
1729762540000|2024-10-24 09:35:40|6547.1|6539.1|6548.1|6536.1|6548.1|6539.1|6547.1|6536.1|1
1729762550000|2024-10-24 09:35:50|6548.3|6536.3|6547.8|6535.8|6548.3|6536.3|6547.8|6535.8|0
1729762560000|2024-10-24 09:36:00|6547.5|6535.5|6545.8|6533.8|6547.5|6535.5|6545.8|6533.8|0
1729762570000|2024-10-24 09:36:10|6545.9|6533.9|6545.8|6533.8|6545.9|6533.9|6545.6|6533.6|0
1729762580000|2024-10-24 09:36:20|6545.6|6533.6|6545.8|6533.8|6545.8|6533.8|6545.6|6533.6|0
1729762590000|2024-10-24 09:36:30|6546.1|6534.1|6545.6|6537.6|6548.3|6537.6|6545.6|6534.1|0
1729762620000|2024-10-24 09:37:00|6549.9|6537.9|6549.9|6537.9|6549.9|6537.9|6549.9|6537.9|1
1729762630000|2024-10-24 09:37:10|6549.5|6537.5|6549.5|6537.5|6549.5|6537.5|6549.5|6537.5|0
1729762640000|2024-10-24 09:37:20|6547.4|6539.4|6547.4|6539.4|6547.4|6539.4|6547.4|6539.4|0
1729762650000|2024-10-24 09:37:30|6547.7|6539.7|6545.7|6533.7|6549.1|6539.7|6545.7|6533.7|0
1729762670000|2024-10-24 09:37:50|6545.1|6533.1|6544.5|6532.5|6545.1|6533.1|6544.5|6532.5|0
1729762680000|2024-10-24 09:38:00|6543.4|6531.4|6542.4|6530.4|6543.5|6531.5|6542.4|6530.4|0
1729762690000|2024-10-24 09:38:10|6542.3|6530.3|6541.1|6529.1|6542.3|6530.3|6541.1|6529.1|0
1729762700000|2024-10-24 09:38:20|6540.9|6528.9|6540.2|6528.2|6540.9|6528.9|6540.2|6528.2|0
1729762710000|2024-10-24 09:38:30|6538.7|6526.7|6538.5|6526.5|6539|6527|6537.6|6525.6|0
1729762720000|2024-10-24 09:38:40|6538.6|6526.6|6539.6|6527.6|6539.6|6527.6|6538.1|6526.1|0
1729762740000|2024-10-24 09:39:00|6538.1|6526.1|6538.1|6526.1|6538.1|6526.1|6538.1|6526.1|0
1729762750000|2024-10-24 09:39:10|6537.9|6529.9|6537.1|6529.1|6537.9|6529.9|6537.1|6529.1|0
1729762760000|2024-10-24 09:39:20|6538.6|6530.6|6540.5|6528.5|6541.9|6530.6|6538.6|6528.5|1
1729762810000|2024-10-24 09:40:10|6541.2|6529.2|6541.2|6529.2|6541.2|6529.2|6541.2|6529.2|0
1729762820000|2024-10-24 09:40:20|6540.9|6528.9|6540.7|6528.7|6542.4|6530.9|6538.9|6528.7|6
1729762830000|2024-10-24 09:40:30|6538.9|6530.9|6538.9|6530.9|6538.9|6530.9|6538.9|6530.9|0
1729762840000|2024-10-24 09:40:40|6543.1|6531.1|6543.1|6531.1|6543.1|6531.1|6543.1|6531.1|3
1729762850000|2024-10-24 09:40:50|6544.1|6532.1|6547.6|6535.6|6549.6|6538.2|6544.1|6532.1|8
1729762860000|2024-10-24 09:41:00|6545|6533|6545.5|6533.5|6546.2|6534.2|6545|6533|4
1729762870000|2024-10-24 09:41:10|6545.4|6533.4|6545.7|6533.7|6545.7|6533.7|6545.2|6533.2|0
1729762880000|2024-10-24 09:41:20|6544.7|6532.7|6546.5|6534.5|6546.5|6534.5|6544.7|6532.7|0
1729762890000|2024-10-24 09:41:30|6547.4|6535.4|6546.9|6534.9|6547.4|6535.4|6546.9|6534.9|0
1729762910000|2024-10-24 09:41:50|6547|6535|6548|6536|6548|6536|6547|6535|0
1729762920000|2024-10-24 09:42:00|6547.6|6535.6|6548|6536|6548|6536|6547.6|6535.6|0
1729762930000|2024-10-24 09:42:10|6545.5|6537.5|6547.2|6535.2|6547.6|6537.5|6545.5|6535.2|0
1729762940000|2024-10-24 09:42:20|6547.7|6535.7|6547.7|6535.7|6547.7|6535.7|6547.7|6535.7|0
1729762950000|2024-10-24 09:42:30|6548.3|6536.3|6548.3|6536.3|6548.3|6536.3|6548.3|6536.3|0
1729762960000|2024-10-24 09:42:40|6548.1|6536.1|6548.1|6536.1|6548.1|6536.1|6548.1|6536.1|0
1729762970000|2024-10-24 09:42:50|6548.6|6536.6|6548.6|6536.6|6548.6|6536.6|6548.6|6536.6|0
1729762990000|2024-10-24 09:43:10|6548.5|6536.5|6548.5|6536.5|6548.5|6536.5|6548.5|6536.5|0
1729763000000|2024-10-24 09:43:20|6546.7|6538.7|6548.1|6536.1|6548.1|6538.7|6546.6|6536.1|0
1729763010000|2024-10-24 09:43:30|6549|6537|6550.1|6538.1|6550.1|6538.1|6549|6537|2
1729763040000|2024-10-24 09:44:00|6550.2|6538.2|6548.1|6540.1|6550.2|6540.1|6548.1|6538.2|1
1729763050000|2024-10-24 09:44:10|6547.3|6539.3|6548.1|6536.1|6548.1|6539.3|6546.6|6534.6|2
1729763080000|2024-10-24 09:44:40|6548.2|6536.2|6546.7|6534.7|6549|6537|6546.7|6534.7|6
1729763100000|2024-10-24 09:45:00|6546.8|6534.8|6547.2|6535.2|6547.2|6535.2|6546.8|6534.8|0
1729763130000|2024-10-24 09:45:30|6547.1|6535.1|6547.1|6535.1|6547.1|6535.1|6547.1|6535.1|0
1729763140000|2024-10-24 09:45:40|6547.2|6535.2|6547.2|6535.2|6547.2|6535.2|6547.2|6535.2|0
1729763170000|2024-10-24 09:46:10|6548.1|6536.1|6545.8|6537.8|6548.1|6537.8|6545.8|6536.1|1
1729763180000|2024-10-24 09:46:20|6545.6|6537.6|6544.5|6536.5|6545.6|6537.6|6544.5|6536.5|0
1729763190000|2024-10-24 09:46:30|6545.3|6533.3|6545.3|6533.3|6545.3|6533.3|6545.3|6533.3|0
1729763200000|2024-10-24 09:46:40|6545.6|6533.6|6547.1|6535.1|6547.1|6535.1|6545.6|6533.6|0
1729763210000|2024-10-24 09:46:50|6547|6535|6547|6535|6547|6535|6547|6535|0
1729763260000|2024-10-24 09:47:40|6547.1|6535.1|6547.8|6535.8|6547.8|6535.8|6547.1|6535.1|0
1729763280000|2024-10-24 09:48:00|6547.5|6535.5|6547.5|6535.5|6547.5|6535.5|6547.5|6535.5|0
1729763300000|2024-10-24 09:48:20|6546|6538|6546|6538|6546|6538|6546|6538|2
1729763320000|2024-10-24 09:48:40|6545.6|6537.6|6544|6538|6545.6|6538|6544|6537.6|0
1729763330000|2024-10-24 09:48:50|6546.1|6538.1|6546.3|6534.3|6547.2|6538.2|6546.1|6534.3|1
1729763340000|2024-10-24 09:49:00|6543.8|6535.8|6543.8|6535.8|6543.8|6535.8|6543.8|6535.8|0
1729763350000|2024-10-24 09:49:10|6543.7|6535.7|6543.8|6535.8|6543.8|6535.8|6543.7|6535.7|0
1729763360000|2024-10-24 09:49:20|6545.5|6533.5|6544.7|6532.7|6545.5|6533.5|6544.7|6532.7|0
1729763380000|2024-10-24 09:49:40|6542.6|6534.6|6542.6|6534.6|6542.6|6534.6|6542.1|6534.1|0
1729763400000|2024-10-24 09:50:00|6542.2|6534.2|6542.2|6534.2|6542.2|6534.2|6542.2|6534.2|0
1729763450000|2024-10-24 09:50:50|6541.6|6533.6|6537.7|6529.7|6541.6|6533.6|6537.6|6529.6|0
1729763460000|2024-10-24 09:51:00|6537.4|6529.4|6536.9|6528.9|6537.4|6529.4|6536.9|6528.9|0
1729763470000|2024-10-24 09:51:10|6536.6|6528.6|6536.6|6528.6|6536.6|6528.6|6536.6|6528.6|0
1729763480000|2024-10-24 09:51:20|6539.4|6527.4|6539.4|6527.4|6539.4|6527.4|6539.4|6527.4|0
1729763500000|2024-10-24 09:51:40|6540.1|6528.1|6540.8|6528.8|6540.8|6528.8|6540.1|6528.1|0
1729763510000|2024-10-24 09:51:50|6540.4|6528.4|6539.9|6527.9|6540.4|6528.4|6539.9|6527.9|1
1729763520000|2024-10-24 09:52:00|6539.8|6527.8|6539.8|6527.8|6539.8|6527.8|6539.8|6527.8|1
1729763560000|2024-10-24 09:52:40|6538.9|6526.9|6535.4|6527.4|6538.9|6527.4|6535.4|6526.9|0
1729763590000|2024-10-24 09:53:10|6535.9|6527.9|6535.9|6527.9|6535.9|6527.9|6535.9|6527.9|0
1729763600000|2024-10-24 09:53:20|6535.4|6527.4|6535.9|6527.9|6535.9|6527.9|6535.4|6527.4|0
1729763610000|2024-10-24 09:53:30|6535.8|6527.8|6535.4|6527.4|6535.8|6527.8|6535.4|6527.4|0
1729763620000|2024-10-24 09:53:40|6535.6|6527.6|6535.9|6527.9|6535.9|6527.9|6535.6|6527.6|0
1729763640000|2024-10-24 09:54:00|6536.8|6524.8|6535.3|6527.3|6536.8|6527.3|6535.3|6524.8|0
1729763650000|2024-10-24 09:54:10|6534.6|6526.6|6531.6|6519.6|6534.6|6526.6|6529.7|6519.6|11
1729763660000|2024-10-24 09:54:20|6531.8|6519.8|6530.1|6522.1|6532.2|6523.2|6530.1|6519.8|2
1729763670000|2024-10-24 09:54:30|6529.7|6521.7|6529.7|6521.7|6529.7|6521.7|6529.7|6521.7|0
1729763700000|2024-10-24 09:55:00|6528.7|6520.7|6528.7|6520.7|6528.7|6520.7|6528.7|6520.7|3
1729763710000|2024-10-24 09:55:10|6526.7|6518.7|6526.7|6518.7|6526.7|6518.7|6526.7|6518.7|1
1729763730000|2024-10-24 09:55:30|6527.4|6519.4|6528.6|6522.6|6529.8|6522.6|6527.4|6519.4|2
1729763740000|2024-10-24 09:55:40|6528.2|6522.2|6532.8|6524.8|6532.8|6524.8|6528.2|6522.2|1
1729763760000|2024-10-24 09:56:00|6531.9|6525.9|6531.9|6523.9|6532.5|6526.5|6531.9|6523.9|2
1729763770000|2024-10-24 09:56:10|6531.7|6523.7|6531.7|6523.7|6531.7|6523.7|6531.7|6523.7|0
1729763790000|2024-10-24 09:56:30|6531.2|6523.2|6530.3|6524.3|6531.2|6524.3|6529.8|6523.2|0
1729763800000|2024-10-24 09:56:40|6532.7|6524.7|6531.8|6523.8|6532.7|6524.7|6531.8|6523.8|2
1729763810000|2024-10-24 09:56:50|6531.9|6523.9|6535.4|6523.4|6535.4|6525.5|6531.9|6523.4|0
1729763830000|2024-10-24 09:57:10|6535|6523|6535|6523|6535|6523|6535|6523|0
1729763850000|2024-10-24 09:57:30|6533.2|6525.2|6533.3|6525.3|6534.3|6526.3|6533.2|6525.2|0
1729763880000|2024-10-24 09:58:00|6536|6524|6536|6524|6536|6524|6536|6524|1
1729763890000|2024-10-24 09:58:10|6536.3|6524.3|6535|6523|6536.3|6524.3|6535|6523|2
1729763910000|2024-10-24 09:58:30|6534.3|6522.3|6534.3|6522.3|6534.3|6522.3|6534.3|6522.3|0
1729763920000|2024-10-24 09:58:40|6532|6524|6532.9|6524.9|6532.9|6524.9|6532|6524|0
1729763970000|2024-10-24 09:59:30|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|0
1729763980000|2024-10-24 09:59:40|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|0
1729764020000|2024-10-24 10:00:20|6533.5|6525.5|6529.9|6521.9|6533.5|6525.5|6529.9|6521.9|1
1729764030000|2024-10-24 10:00:30|||||||||1
1729764040000|2024-10-24 10:00:40|6529.5|6521.5|6531.8|6519.8|6531.8|6521.5|6529.5|6519.4|1
1729764060000|2024-10-24 10:01:00|6523.8|6517.8|6501|6493|6523.8|6517.8|6501|6493|15
1729764070000|2024-10-24 10:01:10|6500.7|6492.7|6490.2|6484.2|6500.7|6492.7|6490.2|6484.2|40
1729764080000|2024-10-24 10:01:20|6489.4|6481.4|6479|6473|6489.4|6481.4|6479|6473|13
1729764090000|2024-10-24 10:01:30|6479.4|6473.4|6477|6465|6479.4|6473.4|6469.7|6457.7|15
1729764100000|2024-10-24 10:01:40|6476.8|6464.8|6471.4|6459.4|6476.8|6468|6470|6459.4|5
1729764110000|2024-10-24 10:01:50|6470.7|6458.7|6467.8|6455.8|6470.7|6461.2|6459.4|6451.5|5
1729764120000|2024-10-24 10:02:00|6467.4|6455.4|6470.3|6458.3|6470.9|6458.9|6465.8|6453.8|14
1729764130000|2024-10-24 10:02:10|6471.8|6459.8|6470.2|6458.2|6473.3|6461.3|6470.2|6458.2|4
1729764140000|2024-10-24 10:02:20|6471.2|6459.2|6481|6469|6481.6|6469.6|6471.2|6459.2|4
1729764150000|2024-10-24 10:02:30|6481.4|6469.4|6481.1|6469.1|6483.9|6471.9|6481.1|6469.1|10
1729764160000|2024-10-24 10:02:40|6480.3|6468.3|6474.4|6462.4|6480.3|6468.3|6468.9|6460.9|3
1729764170000|2024-10-24 10:02:50|6473.2|6461.2|6475.2|6463.2|6475.8|6463.8|6473.2|6461.2|0
1729764180000|2024-10-24 10:03:00|6474.5|6462.5|6473.3|6461.3|6474.9|6463.3|6470.2|6461.3|3
1729764190000|2024-10-24 10:03:10|6474.9|6462.9|6475.3|6463.3|6475.7|6463.7|6474.9|6462.9|0
1729764200000|2024-10-24 10:03:20|6474.5|6462.5|6468.3|6460.3|6474.5|6462.5|6468.3|6459|0
1729764210000|2024-10-24 10:03:30|6467.5|6459.5|6471|6459|6472.3|6460.3|6467.5|6459|3
1729764220000|2024-10-24 10:03:40|6470.1|6458.1|6471.8|6459.8|6474.5|6462.5|6467.9|6455.9|3
1729764230000|2024-10-24 10:03:50|6471.9|6459.9|6473.8|6461.8|6474.2|6462.2|6471.5|6459.5|0
1729764240000|2024-10-24 10:04:00|6473.7|6461.7|6472.5|6460.5|6473.7|6461.7|6472.5|6460.5|0
1729764250000|2024-10-24 10:04:10|6473.5|6461.5|6472|6460|6473.8|6461.8|6472|6460|0
1729764260000|2024-10-24 10:04:20|6471.2|6459.2|6465.8|6453.8|6471.2|6459.2|6465.8|6453.8|1
1729764270000|2024-10-24 10:04:30|6466.4|6454.4|6464.3|6452.3|6466.4|6454.4|6464.3|6452.3|1
1729764280000|2024-10-24 10:04:40|6463.5|6451.5|6464|6452|6464|6452|6463.5|6451.5|0
1729764290000|2024-10-24 10:04:50|6452|6444|6453.4|6441.4|6454.1|6444.3|6451.3|6440.9|8
1729764300000|2024-10-24 10:05:00|6453|6441|6443.6|6431.6|6453|6442.3|6439.6|6427.6|4
1729764310000|2024-10-24 10:05:10|6446|6434|6464.8|6452.8|6465.5|6453.5|6445.9|6433.9|4
1729764320000|2024-10-24 10:05:20|6464.9|6452.9|6472.4|6460.4|6475.8|6463.8|6464.8|6452.8|2
1729764330000|2024-10-24 10:05:30|6473.4|6461.4|6477.4|6465.4|6477.5|6465.6|6473.4|6461.4|0
1729764340000|2024-10-24 10:05:40|6474.4|6466.4|6482.9|6470.9|6482.9|6470.9|6473.3|6462.5|3
1729764350000|2024-10-24 10:05:50|6483|6471|6483|6471|6483|6471|6483|6471|0
1729764360000|2024-10-24 10:06:00|6484|6472|6487.8|6475.8|6487.8|6475.8|6484|6472|0
1729764370000|2024-10-24 10:06:10|6488.5|6476.5|6487.3|6479.3|6493|6481|6487.3|6476.5|4
1729764380000|2024-10-24 10:06:20|6487.1|6479.1|6485.5|6477.5|6487.1|6479.1|6485.5|6477.5|0
1729764390000|2024-10-24 10:06:30|6487.6|6475.6|6487.4|6479.4|6487.6|6479.4|6487.4|6475.6|0
1729764400000|2024-10-24 10:06:40|6486.9|6478.9|6493.4|6481.4|6494.6|6482.6|6486.9|6476.8|3
1729764410000|2024-10-24 10:06:50|6493.5|6481.5|6493.9|6481.9|6493.9|6481.9|6493.5|6481.5|0
1729764420000|2024-10-24 10:07:00|6492.1|6484.1|6499.9|6491.9|6499.9|6491.9|6491.9|6484.1|2
1729764430000|2024-10-24 10:07:10|6497.6|6489.6|6496|6490|6497.6|6490|6496|6489.6|0
1729764440000|2024-10-24 10:07:20|6498.6|6492.6|6503.4|6491.4|6503.4|6492.6|6498.2|6490.1|4
1729764450000|2024-10-24 10:07:30|6502.6|6490.6|6502.4|6490.4|6502.6|6490.6|6502.4|6490.4|0
1729764460000|2024-10-24 10:07:40|6501|6493|6501.1|6489.1|6502.4|6493|6499.9|6488|4
1729764470000|2024-10-24 10:07:50|6500.6|6488.6|6487.4|6479.4|6500.6|6488.6|6487|6478.2|1
1729764480000|2024-10-24 10:08:00|6488.1|6480.1|6488.6|6480.6|6488.6|6482.1|6488.1|6480.1|0
1729764490000|2024-10-24 10:08:10|6487.9|6481.9|6490.5|6482.5|6492.2|6482.5|6487.9|6479.9|1
1729764500000|2024-10-24 10:08:20|6492.2|6480.2|6491.1|6479.1|6492.2|6482.9|6488|6476|0
1729764510000|2024-10-24 10:08:30|6490.4|6478.4|6490.4|6478.4|6490.4|6483.4|6489|6478.4|2
1729764520000|2024-10-24 10:08:40|6488.9|6476.9|6485.6|6473.6|6489.1|6477.1|6485.6|6473.6|1
1729764530000|2024-10-24 10:08:50|6483.5|6471.5|6478.7|6470.7|6484.2|6472.7|6478.4|6470.4|3
1729764540000|2024-10-24 10:09:00|6478.9|6470.9|6478.6|6466.6|6478.9|6470.9|6478.6|6466.6|1
1729764550000|2024-10-24 10:09:10|6476.7|6468.7|6475|6467|6479.5|6468.7|6475|6466|2
1729764560000|2024-10-24 10:09:20|6478.2|6466.2|6470.7|6462.7|6478.2|6466.2|6470.7|6460.7|2
1729764570000|2024-10-24 10:09:30|6471.2|6463.2|6471.5|6463.5|6473.7|6463.5|6471.2|6461.6|1
1729764580000|2024-10-24 10:09:40|6470.7|6462.7|6465.8|6453.8|6470.7|6462.7|6465.8|6453.8|2
1729764600000|2024-10-24 10:10:00|6465.7|6453.7|6465.5|6457.5|6469.5|6457.5|6462|6453.7|4
1729764610000|2024-10-24 10:10:10|6465.6|6457.6|6469|6461|6471.6|6461|6465.6|6457.6|1
1729764620000|2024-10-24 10:10:20|6469.7|6463.7|6476|6468|6476.2|6468|6469.7|6462.6|2
1729764630000|2024-10-24 10:10:30|6478.7|6466.7|6478.7|6466.7|6478.7|6466.7|6478.7|6466.7|1
1729764640000|2024-10-24 10:10:40|6477.7|6469.7|6480.6|6468.6|6481|6469.7|6477.2|6468.6|1
1729764650000|2024-10-24 10:10:50|6479.1|6471.1|6479.1|6471.1|6479.1|6471.1|6479.1|6471.1|0
1729764660000|2024-10-24 10:11:00|6478.7|6470.7|6479.6|6471.6|6479.6|6471.6|6478.7|6470.7|0
1729764670000|2024-10-24 10:11:10|6478.9|6470.9|6478.6|6466.6|6479.5|6471.4|6477.4|6466.6|1
1729764680000|2024-10-24 10:11:20|6477|6465|6477|6465|6477|6465|6477|6465|0
1729764690000|2024-10-24 10:11:30|6474.9|6462.9|6475.4|6463.4|6475.4|6463.4|6474.9|6462.9|0
1729764700000|2024-10-24 10:11:40|6474.9|6462.9|6467.9|6459.9|6474.9|6464.1|6467.9|6458.7|0
1729764710000|2024-10-24 10:11:50|6468|6460|6468|6456|6468|6460|6468|6456|2
1729764720000|2024-10-24 10:12:00|6467.6|6455.6|6467.2|6455.2|6467.6|6455.6|6467.2|6455.2|0
1729764730000|2024-10-24 10:12:10|6465.5|6453.5|6464.7|6452.7|6465.5|6453.5|6464.7|6452.7|0
1729764740000|2024-10-24 10:12:20|6465.1|6453.1|6463.2|6455.2|6465.1|6455.2|6463.2|6453.1|1
1729764750000|2024-10-24 10:12:30|6464|6456|6464.5|6456.5|6464.5|6456.5|6464|6456|0
1729764760000|2024-10-24 10:12:40|6468.5|6456.1|6468.1|6456.1|6468.5|6456.1|6468.1|6456.1|3
1729764770000|2024-10-24 10:12:50|6465.7|6453.7|6465.7|6453.7|6465.7|6453.7|6465.7|6453.7|0
1729764780000|2024-10-24 10:13:00|6459.9|6453.9|6462.4|6450.4|6462.4|6453.9|6459.9|6450.4|3
1729764790000|2024-10-24 10:13:10|6463.2|6451.2|6463.2|6451.2|6463.2|6451.2|6463.2|6451.2|2
1729764800000|2024-10-24 10:13:20|6459.2|6452.4|6458.4|6452.4|6459.2|6452.4|6458.4|6452.4|0
1729764810000|2024-10-24 10:13:30|6460.6|6448.6|6460|6448|6460.6|6448.6|6460|6448|3
1729764820000|2024-10-24 10:13:40|6459.2|6447.2|6459.2|6447.2|6459.2|6447.2|6459.2|6447.2|0
1729764830000|2024-10-24 10:13:50|6460.1|6448.1|6458.2|6446.2|6460.1|6450.1|6457.1|6446.2|1
1729764840000|2024-10-24 10:14:00|6453.1|6447.1|6457.4|6449.4|6458.1|6449.4|6453.1|6446|1
1729764850000|2024-10-24 10:14:10|6455.9|6447.9|6457.4|6445.4|6457.7|6447.9|6455.9|6445.4|0
1729764860000|2024-10-24 10:14:20|6456|6444|6454.4|6446.4|6456.4|6447.4|6451.9|6444|2
1729764870000|2024-10-24 10:14:30|6455|6447|6455|6447|6455.4|6448.5|6454.5|6447|1
1729764880000|2024-10-24 10:14:40|6445.4|6443|6440|6432|6445.4|6443|6438.2|6429.4|10
1729764890000|2024-10-24 10:14:50|6440.2|6432.2|6436.1|6428.1|6445.9|6433.9|6434.2|6423.5|20
1729764900000|2024-10-24 10:15:00|6436.5|6428.5|6431.9|6425.9|6438.1|6428.5|6431.5|6424.4|7
1729764910000|2024-10-24 10:15:10|6431.1|6425.1|6437.2|6429.2|6438.6|6429.4|6431.1|6424|4
1729764920000|2024-10-24 10:15:20|6437.4|6429.4|6437.4|6429.4|6437.4|6429.4|6437.4|6429.4|0
1729764930000|2024-10-24 10:15:30|6437.7|6429.7|6435.2|6427.2|6438.2|6429.7|6435.2|6425|8
1729764940000|2024-10-24 10:15:40|6436.4|6428.4|6438.4|6426.4|6438.4|6428.4|6433.4|6425.4|5
1729764950000|2024-10-24 10:15:50|6438.6|6430.6|6443.7|6431.7|6444.5|6432.5|6438.6|6430.6|1
1729764960000|2024-10-24 10:16:00|6441.6|6433.6|6444.6|6432.6|6444.6|6433.6|6439.6|6431.4|2
1729764970000|2024-10-24 10:16:10|6445.2|6433.2|6442.9|6430.9|6445.2|6433.2|6441|6429|1
1729764980000|2024-10-24 10:16:20|6442.5|6430.5|6441.4|6429.4|6442.5|6430.5|6441.4|6429.4|0
1729764990000|2024-10-24 10:16:30|6439.6|6431.6|6438.6|6430.6|6441|6431.6|6438.6|6429|0
1729765000000|2024-10-24 10:16:40|6437.1|6431.1|6438.4|6432.4|6438.4|6432.4|6437.1|6431.1|2
1729765010000|2024-10-24 10:16:50|6442.6|6430.6|6444.6|6432.6|6444.6|6434.3|6441|6430.6|1
1729765020000|2024-10-24 10:17:00|6444.1|6432.1|6436.9|6428.9|6444.1|6432.9|6436.1|6428.1|4
1729765030000|2024-10-24 10:17:10|6436.1|6428.1|6437.5|6429.5|6439.4|6429.5|6436.1|6427.4|2
1729765040000|2024-10-24 10:17:20|6439.8|6427.8|6439.6|6427.6|6439.8|6427.8|6439.6|6427.6|0
1729765070000|2024-10-24 10:17:50|6434.1|6422.1|6428.7|6420.7|6434.1|6424.6|6428.7|6420.7|4
1729765080000|2024-10-24 10:18:00|6428.3|6420.3|6425.6|6417.6|6430.5|6422.8|6425.6|6415.1|5
1729765090000|2024-10-24 10:18:10|6428.7|6416.7|6431.8|6419.8|6432.5|6422.3|6425.8|6414.8|3
1729765100000|2024-10-24 10:18:20|6430.8|6418.8|6436.5|6424.5|6436.5|6426|6430|6418|3
1729765110000|2024-10-24 10:18:30|6438.3|6426.3|6433.7|6427.7|6438.3|6428.1|6432.6|6424.8|4
1729765120000|2024-10-24 10:18:40|6433.6|6427.6|6433.3|6427.3|6434.8|6427.6|6433.3|6426.1|3
1729765130000|2024-10-24 10:18:50|6434.1|6426.1|6435.2|6427.2|6435.2|6427.2|6434.1|6426.1|0
1729765140000|2024-10-24 10:19:00|6433.7|6427.7|6434.2|6428.2|6435.1|6429.1|6433.6|6427.6|1
1729765150000|2024-10-24 10:19:10|6436.1|6430.1|6446.6|6434.6|6449.8|6440.3|6436.1|6427.2|4
1729765160000|2024-10-24 10:19:20|6445.8|6437.8|6445.5|6437.5|6447.6|6437.8|6445.5|6435.6|0
1729765170000|2024-10-24 10:19:30|6445.8|6437.8|6445.8|6437.8|6447.6|6438|6445.1|6435.6|1
1729765180000|2024-10-24 10:19:40|6448.8|6436.8|6449.1|6441.1|6451.3|6441.1|6448.8|6436.8|2
1729765190000|2024-10-24 10:19:50|6448.8|6440.8|6454.6|6442.6|6454.6|6442.6|6448.8|6439|1
1729765200000|2024-10-24 10:20:00|6455.2|6443.2|6455.2|6443.2|6455.2|6443.2|6455.2|6443.2|0
1729765210000|2024-10-24 10:20:10|6454.6|6442.6|6448.5|6440.5|6454.6|6442.6|6448.5|6439.1|0
1729765220000|2024-10-24 10:20:20|6450.5|6438.5|6450|6438|6450.5|6438.5|6450|6438|0
1729765230000|2024-10-24 10:20:30|6452.8|6440.8|6450.5|6438.5|6452.8|6440.8|6450.3|6438.3|1
1729765260000|2024-10-24 10:21:00|6450.8|6438.8|6450.1|6438.1|6450.8|6438.8|6450.1|6438.1|0
1729765270000|2024-10-24 10:21:10|6449.8|6441.8|6448.1|6440.1|6449.8|6441.8|6448.1|6440.1|0
1729765280000|2024-10-24 10:21:20|6449.3|6441.3|6448.8|6440.8|6449.3|6441.3|6447.5|6439.5|0
1729765290000|2024-10-24 10:21:30||6442.8||6442.8||6442.8||6442.8|0
1729765300000|2024-10-24 10:21:40|6456.6|6444.6|6459.2|6447.2|6459.2|6447.2|6456.6|6444.6|1
1729765310000|2024-10-24 10:21:50|6458.6|6446.6|6460.7|6448.7|6460.7|6448.7|6457.2|6445.2|0
1729765320000|2024-10-24 10:22:00|6462.6|6450.6|6467.8|6459.8|6471.2|6459.8|6458.8|6446.8|4
1729765330000|2024-10-24 10:22:10|6464.9|6452.9|6467.7|6455.7|6467.7|6455.7|6464.7|6452.7|1
1729765340000|2024-10-24 10:22:20|6468.1|6456.1|6470.4|6458.4|6470.4|6458.4|6468.1|6456.1|1
1729765350000|2024-10-24 10:22:30|6471.2|6459.2|6470.4|6458.4|6471.2|6461.3|6469.3|6458.4|0
1729765360000|2024-10-24 10:22:40|6470.2|6458.2|6470.2|6458.2|6470.2|6458.2|6469.3|6457.3|0
1729765370000|2024-10-24 10:22:50|6469.7|6457.7|6466.8|6460.8|6469.7|6460.8|6466.8|6456.8|0
1729765380000|2024-10-24 10:23:00|6469.1|6463.1|6473.3|6461.3|6473.3|6463.1|6469.1|6461.3|1
1729765390000|2024-10-24 10:23:10|6473.7|6461.7|6482.6|6474.6|6482.6|6474.6|6473.7|6461.7|1
1729765400000|2024-10-24 10:23:20|6481.7|6475.7|6481.7|6475.7|6482.6|6475.7|6481.7|6474.6|0
1729765410000|2024-10-24 10:23:30|6482.2|6476.2|6482.6|6476.6|6483.3|6476.6|6482.2|6475.3|2
1729765420000|2024-10-24 10:23:40|6482.8|6476.8|6483.3|6475.3|6483.8|6477.8|6481.8|6474.9|1
1729765430000|2024-10-24 10:23:50|6482.6|6471.3|6479.9|6471.9|6482.6|6471.9|6479.8|6470.5|1
1729765440000|2024-10-24 10:24:00|6482.6|6474.6|6479.1|6471.1|6482.6|6476.4|6478.2|6471.1|4
1729765450000|2024-10-24 10:24:10|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|0
1729765470000|2024-10-24 10:24:30|6477.6|6471.6|6481.4|6473.4|6481.4|6473.4|6477.6|6471.6|1
1729765480000|2024-10-24 10:24:40|6483.9|6471.9|6481.9|6469.9|6486.1|6477.7|6481.9|6469.9|3
1729765490000|2024-10-24 10:24:50|6484.2|6472.2|6483.8|6471.8|6484.3|6472.3|6481.7|6469.7|0
1729765500000|2024-10-24 10:25:00|6483.1|6471.1|6485.1|6473.1|6485.1|6476.4|6482.4|6471.1|1
1729765510000|2024-10-24 10:25:10|6483.8|6471.8|6479.9|6467.9|6483.8|6473.1|6479.6|6467.7|3
1729765520000|2024-10-24 10:25:20|6479.3|6467.3|6485.1|6473.1|6485.1|6473.1|6476.6|6467.3|2
1729765540000|2024-10-24 10:25:40|6481.7|6475.7|6484.1|6476.1|6484.1|6476.1|6481.7|6474.2|1
1729765560000|2024-10-24 10:26:00|6483.9|6475.9|6483.9|6475.9|6483.9|6475.9|6483.9|6475.9|1
1729765570000|2024-10-24 10:26:10|6485.3|6473.3|6484.1|6472.1|6485.3|6473.3|6484.1|6472.1|0
1729765580000|2024-10-24 10:26:20|6483.6|6475.6|6483.1|6471.1|6483.6|6475.6|6483.1|6471.1|0
1729765590000|2024-10-24 10:26:30|6483.4|6471.4|6475.3|6463.3|6483.4|6471.4|6475.3|6463.3|1
1729765600000|2024-10-24 10:26:40|6476.3|6464.3|6475.9|6463.9|6476.3|6464.3|6475.2|6463.2|0
1729765610000|2024-10-24 10:26:50|6476.4|6464.4|6474.1|6462.1|6476.4|6464.4|6474.1|6462.1|0
1729765620000|2024-10-24 10:27:00|6473.3|6461.3|6472.7|6460.7|6474.2|6462.2|6472.7|6460.7|0
1729765630000|2024-10-24 10:27:10|6470.6|6462.6|6473.2|6461.2|6474.2|6462.6|6470.1|6461.2|2
1729765640000|2024-10-24 10:27:20|6472.9|6460.9|6472.1|6460.1|6472.9|6460.9|6471.7|6459.7|0
1729765650000|2024-10-24 10:27:30|6471.6|6459.6|6469.6|6457.6|6471.6|6459.6|6468.7|6456.7|2
1729765660000|2024-10-24 10:27:40|6470.3|6458.3|6470.3|6458.3|6471.9|6459.9|6470.3|6458.3|2
1729765670000|2024-10-24 10:27:50|6469.4|6457.4|6469.4|6457.4|6469.4|6457.4|6469.4|6457.4|0
1729765680000|2024-10-24 10:28:00|6470.2|6458.2|6469.7|6457.7|6470.2|6458.2|6468.8|6456.8|0
1729765690000|2024-10-24 10:28:10|6469.4|6457.4|6467.2|6455.2|6469.4|6457.4|6467.2|6455.2|0
1729765710000|2024-10-24 10:28:30|6466.8|6454.8|6462.2|6450.2|6466.8|6454.8|6459.2|6449.1|1
1729765720000|2024-10-24 10:28:40|6462.6|6450.6|6462.6|6450.6|6462.6|6450.6|6462.6|6450.6|0
1729765730000|2024-10-24 10:28:50|6461.7|6449.7|6459.8|6447.8|6463.1|6451.1|6459.3|6447.3|2
1729765740000|2024-10-24 10:29:00|6460.2|6448.2|6458.1|6446.1|6460.2|6448.2|6458.1|6446.1|0
1729765750000|2024-10-24 10:29:10|6453.2|6441.2|6452.1|6440.1|6453.6|6441.6|6448.6|6437.9|3
1729765760000|2024-10-24 10:29:20|6450.6|6442.6|6450.6|6442.6|6450.6|6442.6|6450.6|6442.6|0
1729765770000|2024-10-24 10:29:30|6448.3|6440.3|6445.6|6437.6|6448.3|6440.3|6445.6|6435.1|2
1729765780000|2024-10-24 10:29:40|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|0
1729765790000|2024-10-24 10:29:50|6446.4|6438.4|6444.3|6436.3|6446.4|6438.4|6444.3|6436.3|0
1729765800000|2024-10-24 10:30:00|6443.5|6435.5|6437.5|6429.5|6444.9|6435.5|6437.5|6428.4|5
1729765810000|2024-10-24 10:30:10|6439.3|6427.3|6436.2|6424.2|6439.3|6431.2|6432.8|6422.7|8
1729765820000|2024-10-24 10:30:20|6444.2|6436.2|6451.4|6439.4|6455.5|6445.3|6442.8|6430.8|10
1729765830000|2024-10-24 10:30:30|6451|6439|6451.4|6439.4|6451.9|6439.9|6451|6439|0
1729765840000|2024-10-24 10:30:40|6451.8|6439.8|6451.8|6439.8|6451.8|6439.8|6451.8|6439.8|0
1729765850000|2024-10-24 10:30:50|6453.7|6441.7|6453.7|6441.7|6453.7|6441.7|6453.7|6441.7|0
1729765860000|2024-10-24 10:31:00|6455.3|6443.3|6456.8|6444.8|6456.8|6444.8|6455.3|6443.3|0
1729765870000|2024-10-24 10:31:10|6459.2|6447.2|6459.2|6447.2|6459.2|6447.2|6459.2|6447.2|0
1729765880000|2024-10-24 10:31:20|6457.7|6445.7|6457.8|6445.8|6458.5|6446.5|6457.7|6445.7|1
1729765890000|2024-10-24 10:31:30|6457.9|6445.9|6453.8|6441.8|6457.9|6445.9|6453.8|6441.8|1
1729765900000|2024-10-24 10:31:40|6463.4|6451.4|6463.5|6451.5|6463.5|6451.5|6463.4|6451.4|2
1729765920000|2024-10-24 10:32:00|6464.8|6452.8|6464.9|6452.9|6464.9|6452.9|6464.8|6452.8|0
1729765930000|2024-10-24 10:32:10|6464.8|6452.8|6464.5|6452.5|6464.8|6452.8|6464.4|6452.4|1
1729765940000|2024-10-24 10:32:20|6465.8|6453.8|6470.9|6458.9|6470.9|6458.9|6465.8|6453.8|0
1729765950000|2024-10-24 10:32:30|6470.2|6458.2|6468.7|6460.7|6470.2|6460.7|6468.7|6458.2|0
1729765960000|2024-10-24 10:32:40|6470.5|6458.5|6470.2|6458.2|6470.5|6460.7|6468.3|6458.2|0
1729765970000|2024-10-24 10:32:50|6468|6460|6467|6455|6468|6460|6467|6455|1
1729765980000|2024-10-24 10:33:00|6467.8|6455.8|6470.5|6458.5|6470.5|6458.5|6467.8|6455.8|0
1729765990000|2024-10-24 10:33:10|6470.3|6458.3|6467.2|6455.2|6470.3|6458.3|6466.5|6454.5|0
1729766000000|2024-10-24 10:33:20|6467.4|6455.4|6466.2|6454.2|6467.5|6455.5|6466.2|6454.2|0
1729766010000|2024-10-24 10:33:30|6466|6454|6466.4|6454.4|6466.9|6456.8|6464.8|6453.4|0
1729766040000|2024-10-24 10:34:00|6465.9|6453.9|6464|6456|6465.9|6456|6464|6453.8|0
1729766050000|2024-10-24 10:34:10|6464.8|6456.8|6466.4|6454.4|6466.4|6456.8|6464.8|6454.4|0
1729766060000|2024-10-24 10:34:20|6464.5|6452.5|6464.9|6452.9|6464.9|6452.9|6464.5|6452.5|0
1729766070000|2024-10-24 10:34:30|6463.9|6451.9|6460.9|6452.9|6463.9|6452.9|6460|6451.9|0
1729766080000|2024-10-24 10:34:40|6460.4|6454.4|6460.8|6454.8|6460.8|6454.8|6460.4|6454.4|0
1729766090000|2024-10-24 10:34:50|6462.3|6456.3|6464.3|6452.3|6464.3|6456.8|6462.3|6452.3|2
1729766100000|2024-10-24 10:35:00|6466.6|6454.6|6466.6|6454.6|6466.6|6454.6|6466.6|6454.6|2
1729766110000|2024-10-24 10:35:10|6466.4|6454.4|6466.3|6454.3|6466.6|6454.6|6464.5|6452.5|0
1729766120000|2024-10-24 10:35:20|6466.5|6454.5|6468.3|6456.3|6468.3|6456.3|6466.5|6454.5|1
1729766160000|2024-10-24 10:36:00|6468|6456|6465.1|6453.1|6468|6456|6465.1|6453.1|0
1729766170000|2024-10-24 10:36:10|6464.6|6452.6|6463.6|6451.6|6464.6|6452.6|6463.6|6451.6|1
1729766190000|2024-10-24 10:36:30|6463.3|6451.3|6464.9|6452.9|6464.9|6452.9|6463.3|6451.3|0
1729766200000|2024-10-24 10:36:40|6466.9|6454.9|6464.8|6456.8|6466.9|6456.8|6464.8|6454.9|0
1729766220000|2024-10-24 10:37:00|6463.9|6457.9|6467.4|6455.4|6467.4|6457.9|6463.9|6455.4|4
1729766230000|2024-10-24 10:37:10|6466.5|6454.5|6466.5|6454.5|6466.5|6454.5|6466.5|6454.5|0
1729766240000|2024-10-24 10:37:20|6466.1|6454.1|6466.1|6454.1|6466.1|6454.1|6466.1|6454.1|0
1729766260000|2024-10-24 10:37:40|6467.6|6455.6|6467.6|6455.6|6467.6|6455.6|6467.6|6455.6|0
1729766270000|2024-10-24 10:37:50|6465.9|6457.9|6467.3|6455.3|6467.3|6457.9|6465.9|6455.1|0
1729766280000|2024-10-24 10:38:00|6466.9|6454.9|6460.5|6448.5|6466.9|6454.9|6459.6|6448.4|1
1729766290000|2024-10-24 10:38:10|6460.3|6448.3|6459.9|6447.9|6460.3|6448.3|6459.9|6447.9|0
1729766300000|2024-10-24 10:38:20|6456.9|6448.9|6456.9|6448.9|6456.9|6448.9|6456.9|6448.9|0
1729766310000|2024-10-24 10:38:30|6456.4|6450.4|6457.3|6449.3|6457.3|6450.4|6456.4|6449.3|0
1729766340000|2024-10-24 10:39:00|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|0
1729766350000|2024-10-24 10:39:10|6455.4|6449.4|6446.1|6438.1|6455.4|6449.4|6446.1|6436|2
1729766360000|2024-10-24 10:39:20|6446.6|6438.6|6446.5|6438.5|6448.6|6439|6445.4|6436.6|1
1729766370000|2024-10-24 10:39:30|6444.1|6436.1|6443.5|6435.5|6447.4|6436.8|6443.5|6434.1|5
1729766380000|2024-10-24 10:39:40|6444.6|6432.6|6444.6|6432.6|6444.6|6432.6|6444.6|6432.6|0
1729766400000|2024-10-24 10:40:00|6446.9|6434.9|6447.8|6439.8|6449.9|6439.8|6446.5|6434.9|4
1729766410000|2024-10-24 10:40:10|6447.6|6439.6|6446.9|6438.9|6447.6|6439.8|6445.8|6438.9|0
1729766420000|2024-10-24 10:40:20|6446.6|6434.6|6444.5|6436.5|6446.6|6436.5|6444.5|6434.6|1
1729766430000|2024-10-24 10:40:30|6444.3|6432.3|6441.5|6433.5|6444.3|6433.5|6441.5|6432.3|0
1729766440000|2024-10-24 10:40:40|6442.6|6430.6|6442.3|6430.3|6442.6|6433.5|6437.1|6429.1|5
1729766460000|2024-10-24 10:41:00|6441.9|6429.9|6456.5|6444.5|6456.5|6444.5|6441.9|6429.9|3
1729766470000|2024-10-24 10:41:10|6458.1|6446.1|6456.7|6444.7|6458.1|6446.1|6454.6|6442.6|7
1729766480000|2024-10-24 10:41:20|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|6458.2|6446.2|0
1729766510000|2024-10-24 10:41:50|6458.4|6446.4|6458.4|6446.4|6458.4|6446.4|6458.4|6446.4|0
1729766520000|2024-10-24 10:42:00|6455.7|6443.7|6455.7|6447.7|6455.7|6447.7|6453.1|6442.7|2
1729766540000|2024-10-24 10:42:20|6459.2|6451.2|6463|6451|6463|6451.2|6459.2|6451|0
1729766550000|2024-10-24 10:42:30|6462.6|6450.6|6459.9|6447.9|6462.6|6450.6|6459.7|6447.7|1
1729766560000|2024-10-24 10:42:40|6459.2|6447.2|6459.2|6447.2|6459.2|6447.2|6459.2|6447.2|0
1729766570000|2024-10-24 10:42:50|6459.6|6447.6|6449.5|6437.5|6459.6|6447.6|6449.5|6437.5|5
1729766590000|2024-10-24 10:43:10|6447.7|6439.7|6447.4|6439.4|6447.7|6439.7|6447.2|6439.2|0
1729766600000|2024-10-24 10:43:20|6447.2|6439.2|6447.4|6439.4|6447.4|6439.4|6447.2|6439.2|0
1729766610000|2024-10-24 10:43:30|6447.2|6439.2|6445.9|6437.9|6447.2|6439.2|6445.9|6437.9|1
1729766620000|2024-10-24 10:43:40|6447|6439|6447|6439|6447|6439|6447|6439|0
1729766630000|2024-10-24 10:43:50|6448.1|6440.1|6453.2|6441.2|6453.2|6441.7|6447.7|6439.1|1
1729766640000|2024-10-24 10:44:00|6451.5|6443.5|6445.6|6437.6|6451.5|6443.5|6445.4|6433.4|6
1729766650000|2024-10-24 10:44:10|6447.7|6435.7|6444.5|6436.5|6447.7|6436.5|6444.1|6435.7|0
1729766660000|2024-10-24 10:44:20|6443.6|6435.6|6441|6433|6443.6|6435.6|6439.5|6431.9|1
1729766670000|2024-10-24 10:44:30|6440.7|6432.7|6441|6433|6441|6434.1|6440.1|6432.7|0
1729766680000|2024-10-24 10:44:40|6440.6|6434.6|6440.3|6432.3|6441.6|6434.7|6440.3|6432.3|1
1729766690000|2024-10-24 10:44:50|6441|6433|6442|6434|6442|6434|6441|6433|0
1729766700000|2024-10-24 10:45:00|6445.3|6433.3|6442.5|6430.5|6445.3|6433.3|6440|6430.5|0
1729766710000|2024-10-24 10:45:10|6441.8|6429.8|6446.6|6434.6|6446.7|6434.7|6441|6429|1
1729766720000|2024-10-24 10:45:20|6445.5|6433.5|6445.5|6433.5|6445.5|6433.5|6445.5|6433.5|0
1729766730000|2024-10-24 10:45:30|6446.1|6434.1|6446.7|6434.7|6446.7|6434.7|6446.1|6434.1|0
1729766740000|2024-10-24 10:45:40|6445.5|6433.5|6445.5|6433.5|6445.5|6433.5|6445.5|6433.5|0
1729766750000|2024-10-24 10:45:50|6445.1|6433.1|6438.2|6430.2|6445.1|6433.1|6438|6426.3|2
1729766760000|2024-10-24 10:46:00|6441.6|6429.6|6437.2|6429.2|6441.6|6429.6|6436.5|6428.5|1
1729766770000|2024-10-24 10:46:10|6441.2|6429|6437|6429|6441.2|6433.2|6436.6|6428.6|1
1729766780000|2024-10-24 10:46:20|6443.8|6431.8|6439|6433|6443.8|6433|6439|6431.8|1
1729766790000|2024-10-24 10:46:30|6440.5|6432.5|6446.6|6434.6|6446.6|6434.6|6440.5|6432.5|1
1729766800000|2024-10-24 10:46:40|6446.5|6434.5|6444.6|6432.6|6446.5|6434.5|6444.6|6432.6|0
1729766810000|2024-10-24 10:46:50|6446.5|6434.5|6446.5|6434.5|6446.5|6434.5|6446.5|6434.5|0
1729766820000|2024-10-24 10:47:00|6447.3|6435.3|6448|6436|6448|6436|6447.3|6435.3|0
1729766830000|2024-10-24 10:47:10|6447.7|6435.7|6446.8|6434.8|6447.8|6435.8|6446.8|6434.8|0
1729766840000|2024-10-24 10:47:20|6448.3|6436.3|6448.3|6436.3|6448.3|6436.3|6448.3|6436.3|0
1729766850000|2024-10-24 10:47:30|6448|6436|6452|6440|6452|6442.1|6448|6436|2
1729766860000|2024-10-24 10:47:40|6450.6|6438.6|6447.5|6435.5|6450.6|6438.7|6446.1|6434.1|0
1729766870000|2024-10-24 10:47:50|6447.6|6435.6|6448.3|6436.3|6448.3|6436.3|6447.6|6435.6|0
1729766890000|2024-10-24 10:48:10|6449.8|6437.8|6454.7|6446.7|6456.1|6446.7|6449.8|6437.8|2
1729766900000|2024-10-24 10:48:20|6457.2|6449.2|6459.8|6453.8|6460.9|6454.2|6457.2|6446.7|2
1729766910000|2024-10-24 10:48:30|6460.2|6454.2|6464.1|6452.1|6466.6|6455.7|6460.2|6452.1|1
1729766920000|2024-10-24 10:48:40|6462.4|6450.4|6453.3|6445.3|6462.4|6450.4|6452.9|6443.7|3
1729766940000|2024-10-24 10:49:00|6452.9|6444.9|6452.2|6440.2|6454.6|6444.9|6452.2|6440.2|0
1729766950000|2024-10-24 10:49:10|6453.8|6441.8|6453.7|6441.7|6454.4|6442.4|6453.2|6441.2|1
1729766960000|2024-10-24 10:49:20|6454.1|6442.1|6450.2|6438.2|6454.1|6442.1|6449.6|6437.6|1
1729766990000|2024-10-24 10:49:50|6450.9|6438.9|6447.4|6435.4|6450.9|6438.9|6447.1|6435.1|1
1729767000000|2024-10-24 10:50:00|6446.8|6434.8|6444.3|6432.3|6446.8|6434.8|6444.3|6432.3|0
1729767010000|2024-10-24 10:50:10|6446.7|6434.7|6442.9|6430.9|6446.7|6434.7|6442.7|6430.7|0
1729767020000|2024-10-24 10:50:20|6443.4|6431.4|6443.4|6431.4|6443.4|6431.4|6443.4|6431.4|0
1729767030000|2024-10-24 10:50:30|6442.4|6430.4|6442.4|6430.4|6442.4|6430.4|6442.4|6430.4|0
1729767040000|2024-10-24 10:50:40|6441.7|6429.7|6441.7|6429.7|6441.7|6429.7|6441.7|6429.7|0
1729767050000|2024-10-24 10:50:50|6439.4|6431.4|6438.7|6430.7|6442.2|6431.4|6438.2|6428.4|1
1729767060000|2024-10-24 10:51:00|6437.8|6429.8|6433.4|6425.4|6438.3|6430.3|6433.4|6424.1|1
1729767070000|2024-10-24 10:51:10|6435.2|6423.2|6432.3|6424.3|6435.2|6425.1|6432.3|6423.2|0
1729767080000|2024-10-24 10:51:20|6431.6|6423.6|6422.8|6410.8|6432.7|6423.6|6422.8|6410.8|4
1729767090000|2024-10-24 10:51:30|6422.7|6410.7|6423.4|6411.4|6424.4|6412.4|6422.7|6410.7|1
1729767100000|2024-10-24 10:51:40|6423.2|6411.2|6422.9|6410.9|6423.2|6411.2|6422.9|6410.9|0
1729767110000|2024-10-24 10:51:50|6422.6|6410.6|6424.2|6412.2|6424.2|6412.2|6422.6|6410.6|2
1729767120000|2024-10-24 10:52:00|6423.9|6411.9|6424.4|6412.4|6424.4|6412.4|6423.4|6411.4|0
1729767130000|2024-10-24 10:52:10|6421.9|6409.9|6423.1|6411.1|6423.1|6411.1|6421.9|6409.9|2
1729767140000|2024-10-24 10:52:20|6423.4|6411.4|6419.8|6407.8|6423.4|6411.4|6411.2|6399.2|6
1729767150000|2024-10-24 10:52:30|6420.2|6408.2|6413.2|6401.2|6420.2|6408.2|6413.2|6401.2|1
1729767160000|2024-10-24 10:52:40|6412.8|6400.8|6412.8|6400.8|6412.8|6400.8|6412.8|6400.8|0
1729767170000|2024-10-24 10:52:50|6411.5|6399.5|6411.1|6399.1|6411.5|6401.4|6408.2|6398.3|1
1729767180000|2024-10-24 10:53:00|6411.3|6399.3|6408.2|6396.2|6411.3|6399.3|6400.5|6388.5|5
1729767190000|2024-10-24 10:53:10|6408.3|6396.3|6406.9|6394.9|6408.5|6396.5|6406.9|6394.9|2
1729767200000|2024-10-24 10:53:20|6406.8|6394.8|6416.7|6404.7|6416.7|6404.7|6406.8|6394.8|1
1729767210000|2024-10-24 10:53:30|6415.9|6403.9|6414.2|6402.2|6415.9|6403.9|6414.2|6402.2|0
1729767220000|2024-10-24 10:53:40|6415.5|6403.5|6416.4|6404.4|6416.5|6404.5|6414.4|6402.4|2
1729767230000|2024-10-24 10:53:50|6416.2|6404.2|6414.2|6402.2|6416.2|6404.2|6414.2|6402.2|0
1729767240000|2024-10-24 10:54:00|6413.5|6401.5|6416.7|6404.7|6416.7|6404.7|6413.5|6401.5|1
1729767250000|2024-10-24 10:54:10|6416.2|6404.2|6430.5|6418.5|6430.5|6418.5|6416.2|6404.2|3
1729767260000|2024-10-24 10:54:20|6430|6418|6430|6418|6430|6418|6430|6418|0
1729767270000|2024-10-24 10:54:30|6429.7|6417.7|6431.7|6419.7|6431.7|6419.7|6429.7|6417.7|0
1729767280000|2024-10-24 10:54:40|6434.9|6422.9|6435.7|6423.7|6435.7|6423.7|6434.9|6422.9|0
1729767290000|2024-10-24 10:54:50|6440.7|6428.7|6441.2|6429.2|6441.2|6429.2|6439.9|6427.9|1
1729767300000|2024-10-24 10:55:00|6440.8|6428.8|6446.3|6434.3|6446.3|6434.3|6440.8|6428.8|2
1729767310000|2024-10-24 10:55:10|6446.2|6434.2|6443.4|6431.4|6446.3|6434.3|6443.4|6431.4|0
1729767320000|2024-10-24 10:55:20|6445.7|6433.7|6445.7|6433.7|6445.7|6433.7|6445.7|6433.7|0
1729767330000|2024-10-24 10:55:30|6445.3|6433.3|6454.9|6442.9|6454.9|6442.9|6444.3|6432.3|2
1729767340000|2024-10-24 10:55:40|6453.8|6441.8|6454|6442|6454|6442|6453.8|6441.8|0
1729767350000|2024-10-24 10:55:50|6453.3|6441.3|6447.4|6435.4|6453.3|6441.3|6447.3|6435.3|0
1729767370000|2024-10-24 10:56:10|6447.8|6435.8|6447.2|6435.2|6447.8|6435.8|6447.2|6435.2|0
1729767390000|2024-10-24 10:56:30|6446.8|6434.8|6447|6435|6447|6435|6446.8|6434.8|1
1729767400000|2024-10-24 10:56:40|6445.8|6433.8|6444|6436|6445.8|6436|6444|6433.8|0
1729767410000|2024-10-24 10:56:50|6447.2|6435.2|6447.2|6435.2|6447.2|6435.2|6447.2|6435.2|0
1729767420000|2024-10-24 10:57:00|6448.4|6436.4|6448.4|6436.4|6448.4|6436.4|6448.4|6436.4|1
1729767430000|2024-10-24 10:57:10|6447.9|6435.9|6448.4|6436.4|6448.4|6436.4|6447.9|6435.9|0
1729767440000|2024-10-24 10:57:20|6447.5|6435.5|6446|6434|6447.5|6435.5|6446|6434|0
1729767450000|2024-10-24 10:57:30|6446.4|6434.4|6444.8|6432.8|6446.4|6434.4|6444.4|6432.4|1
1729767460000|2024-10-24 10:57:40|6445.2|6433.2|6446.1|6434.1|6447.7|6435.7|6445.2|6433.2|0
1729767490000|2024-10-24 10:58:10|6445.6|6433.6|6446.5|6434.5|6446.5|6434.5|6445.6|6433.6|0
1729767500000|2024-10-24 10:58:20|6446.6|6434.6|6447.5|6435.5|6448.9|6436.9|6446.6|6434.6|2
1729767510000|2024-10-24 10:58:30|6447.1|6435.1|6442.5|6430.5|6447.1|6435.1|6441.5|6429.5|0
1729767520000|2024-10-24 10:58:40|6442|6430|6444.9|6432.9|6444.9|6432.9|6441.9|6429.9|2
1729767530000|2024-10-24 10:58:50|6445.3|6433.3|6446|6434|6446|6434|6445.3|6433.3|0
1729767540000|2024-10-24 10:59:00|6444.8|6432.8|6444.8|6432.8|6444.8|6432.8|6444.8|6432.8|0
1729767560000|2024-10-24 10:59:20|6444.3|6432.3|6442.3|6430.3|6445.8|6433.8|6442.3|6430.3|1
1729767570000|2024-10-24 10:59:30|6443.5|6431.5|6444|6436|6446.5|6436|6442.4|6431|1
1729767580000|2024-10-24 10:59:40|6447.6|6435.6|6445.1|6437.1|6447.6|6437.1|6445.1|6435.3|0
1729767600000|2024-10-24 11:00:00|6444.5|6432.5|6445.9|6433.9|6446.4|6434.4|6444.5|6432.5|2
1729767610000|2024-10-24 11:00:10|6445.4|6433.4|6444.5|6432.5|6445.4|6433.4|6444.5|6432.5|0
1729767620000|2024-10-24 11:00:20|6445.1|6437.1|6445.1|6437.1|6445.1|6437.1|6445.1|6437.1|0
1729767630000|2024-10-24 11:00:30|6444.4|6436.4|6444.4|6436.4|6444.4|6436.4|6444.4|6436.4|0
1729767640000|2024-10-24 11:00:40|6443.6|6435.6|6443.6|6435.6|6443.6|6435.6|6443.6|6435.6|0
1729767650000|2024-10-24 11:00:50|6444.5|6436.5|6444.5|6436.5|6444.5|6436.5|6444.5|6436.5|0
1729767660000|2024-10-24 11:01:00|6445.3|6437.3|6449.6|6437.6|6449.6|6437.6|6445.3|6437.3|2
1729767670000|2024-10-24 11:01:10|6449.1|6437.1|6446.3|6438.3|6449.1|6438.5|6445.8|6436.5|0
1729767680000|2024-10-24 11:01:20|6443.6|6435.6|6449.1|6437.1|6449.1|6437.1|6443.6|6432.5|1
1729767690000|2024-10-24 11:01:30|6445.8|6433.8|6444.6|6432.6|6446.8|6436.3|6443.5|6432.6|3
1729767700000|2024-10-24 11:01:40|6446.1|6434.1|6443|6431|6447.9|6439.9|6443|6431|4
1729767710000|2024-10-24 11:01:50|6443.1|6431.1|6445|6433|6445|6433|6443.1|6431.1|0
1729767720000|2024-10-24 11:02:00|6444.9|6432.9|6440.8|6428.8|6444.9|6432.9|6438.3|6428.4|2
1729767730000|2024-10-24 11:02:10|6438.9|6426.9|6438.9|6426.9|6438.9|6426.9|6438.9|6426.9|0
1729767740000|2024-10-24 11:02:20|6438.3|6426.3|6438.5|6426.5|6438.5|6426.5|6437.4|6425.4|0
1729767750000|2024-10-24 11:02:30|6437.8|6425.8|6440.6|6428.6|6440.8|6428.8|6437.8|6425.8|1
1729767760000|2024-10-24 11:02:40|6440.1|6428.1|6441.6|6429.6|6441.6|6429.6|6439.4|6427.4|0
1729767780000|2024-10-24 11:03:00|6440.3|6428.3|6432.4|6420.4|6441.9|6429.9|6432.4|6420.4|3
1729767790000|2024-10-24 11:03:10|6433.3|6421.3|6434|6422|6434|6422|6433.3|6421.3|0
1729767800000|2024-10-24 11:03:20|6433.9|6421.9|6429|6417|6433.9|6421.9|6429|6417|1
1729767810000|2024-10-24 11:03:30|6429.1|6417.1|6430.2|6418.2|6430.2|6418.2|6429.1|6417.1|0
1729767820000|2024-10-24 11:03:40|6431.9|6419.9|6428|6416|6431.9|6419.9|6426.4|6414.4|0
1729767830000|2024-10-24 11:03:50|6427.4|6415.4|6428.1|6416.1|6428.1|6416.1|6427.4|6415.4|0
1729767840000|2024-10-24 11:04:00|6427.5|6415.5|6428.1|6416.1|6428.1|6416.1|6427.5|6415.5|0
1729767850000|2024-10-24 11:04:10|6424|6416|6427.1|6415.1|6427.1|6416|6424|6414.2|0
1729767860000|2024-10-24 11:04:20|6425|6417|6429.4|6417.4|6430.1|6418.1|6425|6415|0
1729767880000|2024-10-24 11:04:40|6430.4|6418.4|6430.4|6418.4|6430.4|6418.4|6430.4|6418.4|0
1729767890000|2024-10-24 11:04:50|6429.6|6417.6|6423.6|6415.6|6429.6|6417.6|6423.6|6415.6|1
1729767900000|2024-10-24 11:05:00|6423.7|6415.7|6426.4|6418.4|6426.7|6418.4|6423.6|6414.7|4
1729767910000|2024-10-24 11:05:10|6428.9|6416.9|6427.6|6419.6|6428.9|6419.6|6427.6|6416.6|0
1729767920000|2024-10-24 11:05:20|6430|6418|6433.4|6421.4|6433.6|6421.6|6427.5|6418|2
1729767930000|2024-10-24 11:05:30|6433.1|6421.1|6432.9|6420.9|6434.7|6422.7|6432.9|6420.9|0
1729767940000|2024-10-24 11:05:40|6432.4|6420.4|6433.2|6421.2|6433.6|6421.6|6432.4|6420.4|0
1729767950000|2024-10-24 11:05:50|6432.9|6420.9|6431.6|6419.6|6432.9|6420.9|6431.4|6419.4|1
1729767960000|2024-10-24 11:06:00|6431.2|6419.2|6431.2|6419.2|6431.2|6422.6|6430.6|6419.2|0
1729767970000|2024-10-24 11:06:10|6431.6|6419.6|6432.4|6420.4|6432.4|6420.4|6431.6|6419.6|1
1729767980000|2024-10-24 11:06:20|6429.9|6421.9|6429.9|6421.9|6429.9|6421.9|6429.9|6421.9|0
1729767990000|2024-10-24 11:06:30|6429.5|6421.5|6430.7|6422.7|6430.7|6422.7|6429.5|6421.5|2
1729768010000|2024-10-24 11:06:50|6432.5|6424.5|6432.4|6424.4|6432.5|6424.5|6432.4|6424.4|0
1729768020000|2024-10-24 11:07:00|6432.1|6424.1|6432.7|6420.7|6432.7|6424.7|6430.7|6420.7|2
1729768030000|2024-10-24 11:07:10|6433.4|6421.4|6429.2|6423.2|6433.4|6423.2|6429.2|6421|1
1729768040000|2024-10-24 11:07:20|6434.2|6422.2|6438.9|6432.9|6438.9|6432.9|6433|6422.2|12
1729768050000|2024-10-24 11:07:30|6439.9|6427.9|6442.8|6430.8|6442.8|6430.8|6433.9|6424.6|0
1729768060000|2024-10-24 11:07:40|6442.6|6430.6|6440.1|6428.1|6442.6|6430.6|6440.1|6428.1|0
1729768070000|2024-10-24 11:07:50|6438.2|6430.2|6438.2|6430.2|6439|6430.2|6438.2|6426.4|0
1729768080000|2024-10-24 11:08:00|6439.4|6431.4|6439.4|6431.4|6439.4|6431.4|6439.4|6431.4|0
1729768090000|2024-10-24 11:08:10|6439.7|6431.7|6445.1|6437.1|6447.2|6437.1|6439.7|6431.7|1
1729768100000|2024-10-24 11:08:20|6439.6|6433.6|6442.7|6430.7|6442.7|6434.7|6439.6|6430.7|8
1729768110000|2024-10-24 11:08:30|6442.2|6430.2|6438.5|6430.5|6442.2|6430.5|6438.5|6427.1|0
1729768120000|2024-10-24 11:08:40|6438.8|6430.8|6438.8|6430.8|6438.8|6430.8|6438.8|6430.8|0
1729768130000|2024-10-24 11:08:50|6440.6|6428.6|6438.8|6426.8|6440.6|6428.6|6438.8|6426.8|0
1729768140000|2024-10-24 11:09:00|6436.6|6428.6|6435|6427|6436.6|6428.6|6434.7|6426.7|0
1729768160000|2024-10-24 11:09:20|6436.7|6424.7|6436.7|6424.7|6436.7|6424.7|6436.7|6424.7|1
1729768170000|2024-10-24 11:09:30|6437.1|6425.1|6435|6427|6437.1|6427|6435|6425.1|0
1729768180000|2024-10-24 11:09:40|6434.8|6428.8|6435.5|6423.5|6437.1|6429.2|6434.8|6423.5|3
1729768190000|2024-10-24 11:09:50|6434.6|6422.6|6439.1|6427.1|6439.1|6427.1|6434.6|6422.6|2
1729768200000|2024-10-24 11:10:00|6442.6|6430.6|6442.1|6434.1|6444|6434.1|6442.1|6430.6|0
1729768210000|2024-10-24 11:10:10|6441.7|6433.7|6443.6|6431.6|6443.6|6433.7|6441.5|6431.6|1
1729768220000|2024-10-24 11:10:20|6441.1|6433.1|6443.5|6431.5|6443.5|6433.1|6441.1|6431.5|0
1729768230000|2024-10-24 11:10:30|6437.7|6431.7|6446.2|6434.2|6446.2|6435.7|6437.7|6430.6|0
1729768240000|2024-10-24 11:10:40|6445|6439|6463.6|6451.6|6463.6|6452.8|6444.6|6437.2|6
1729768250000|2024-10-24 11:10:50|6464.1|6452.1|6464.5|6452.5|6465.8|6453.8|6464.1|6452.1|1
1729768260000|2024-10-24 11:11:00|6464.8|6452.8|6466.5|6458.5|6470.1|6458.5|6464.8|6452.8|3
1729768270000|2024-10-24 11:11:10|6471|6463|6474.5|6466.5|6474.5|6466.5|6471|6463|1
1729768280000|2024-10-24 11:11:20|||||||||1
1729768290000|2024-10-24 11:11:30|6472.8|6466.8|6476.7|6470.7|6477.3|6470.7|6472.8|6465.3|7
1729768300000|2024-10-24 11:11:40|6476.8|6470.8|6477.3|6465.3|6477.7|6470.8|6476.6|6465.3|5
1729768310000|2024-10-24 11:11:50|6478.1|6466.1|6471.9|6465.9|6478.1|6466.1|6471.9|6465.7|2
1729768320000|2024-10-24 11:12:00|6477.4|6469.4|6477|6469|6479.6|6469.5|6476.4|6466.6|2
1729768330000|2024-10-24 11:12:10|6477.3|6469.3|6476.7|6468.7|6477.3|6469.3|6476.7|6468.7|1
1729768340000|2024-10-24 11:12:20|6477.7|6469.7|6477.6|6469.6|6478.5|6470.5|6477.3|6469.3|2
1729768350000|2024-10-24 11:12:30|6478.1|6470.1|6478.1|6470.1|6478.1|6470.1|6478.1|6470.1|0
1729768360000|2024-10-24 11:12:40|6479.6|6467.6|6477.1|6465.1|6479.6|6469.7|6477.1|6465.1|0
1729768370000|2024-10-24 11:12:50|6478.2|6466.2|6476.1|6468.1|6478.2|6468.1|6476.1|6466.2|1
1729768380000|2024-10-24 11:13:00|6475.7|6467.7|6476.2|6470.2|6477|6470.2|6474.3|6463.8|0
1729768390000|2024-10-24 11:13:10|6475.5|6469.5|6475.7|6467.7|6478.3|6472.3|6474.8|6466.8|5
1729768400000|2024-10-24 11:13:20|6473.2|6467.2|6473.2|6467.2|6473.2|6467.2|6473.2|6467.2|1
1729768410000|2024-10-24 11:13:30|6474.3|6466.3|6474.3|6466.3|6474.3|6466.3|6474.3|6466.3|0
1729768420000|2024-10-24 11:13:40|6475.1|6467.1|6470.2|6458.2|6475.1|6467.1|6467.6|6455.6|3
1729768430000|2024-10-24 11:13:50|6468.3|6456.3|6465.3|6457.3|6468.3|6457.3|6465.3|6456|0
1729768440000|2024-10-24 11:14:00|6466.1|6458.1|6466.1|6454.1|6466.7|6458.1|6466.1|6454.1|1
1729768450000|2024-10-24 11:14:10|6465.7|6453.7|6464|6452|6465.7|6453.7|6464|6452|0
1729768460000|2024-10-24 11:14:20|6463.3|6451.3|6462.2|6450.2|6463.3|6451.3|6462.2|6450.2|0
1729768470000|2024-10-24 11:14:30|6462|6450|6462.3|6450.3|6462.3|6450.3|6462|6450|0
1729768480000|2024-10-24 11:14:40|6462|6450|6462.3|6450.3|6462.3|6450.3|6462|6450|0
1729768490000|2024-10-24 11:14:50|6462|6450|6462.2|6454.2|6468.1|6456.1|6461.7|6450|2
1729768510000|2024-10-24 11:15:10|6463.3|6455.3|6464.6|6452.6|6465.5|6455.3|6463.3|6452.5|1
1729768520000|2024-10-24 11:15:20|6462.6|6454.6|6461.8|6449.8|6464.3|6454.6|6461.8|6449.8|0
1729768530000|2024-10-24 11:15:30|6462.3|6450.3|6460.1|6452.1|6462.8|6452.1|6460.1|6450.2|0
1729768540000|2024-10-24 11:15:40|6456.8|6448.8|6459.8|6447.8|6459.8|6449.8|6456.8|6447.3|2
1729768550000|2024-10-24 11:15:50|6460.3|6448.3|6459.3|6447.3|6460.6|6450.1|6457.2|6447.3|2
1729768560000|2024-10-24 11:16:00|6459.2|6447.2|6459.2|6447.2|6459.2|6447.2|6459.2|6447.2|0
1729768570000|2024-10-24 11:16:10|6459.4|6447.4|6456.7|6448.7|6460.9|6449.4|6456.7|6447.4|0
1729768590000|2024-10-24 11:16:30|6457.1|6449.1|6457.1|6449.1|6457.1|6449.1|6457.1|6449.1|0
1729768610000|2024-10-24 11:16:50|6454.8|6446.8|6454.8|6446.8|6454.8|6446.8|6454.8|6446.8|3
1729768620000|2024-10-24 11:17:00|6456.4|6448.4|6456.4|6448.4|6456.4|6448.4|6456.4|6448.4|0
1729768630000|2024-10-24 11:17:10|6454.1|6448.1|6455.2|6447.2|6455.2|6448.1|6454.1|6447.2|0
1729768640000|2024-10-24 11:17:20|6453.6|6447.6|6437.8|6429.8|6453.6|6447.6|6437.8|6426.9|1
1729768650000|2024-10-24 11:17:30|6436.6|6428.6|6434.3|6428.3|6436.7|6428.8|6431.8|6423.8|14
1729768660000|2024-10-24 11:17:40|6440.7|6428.7|6440.3|6432.3|6440.7|6432.3|6440.3|6428.7|1
1729768670000|2024-10-24 11:17:50|6442.6|6430.6|6441.3|6429.3|6442.7|6430.7|6440.4|6428.4|1
1729768680000|2024-10-24 11:18:00|6440.8|6428.8|6440.7|6428.7|6440.8|6428.8|6439.9|6427.9|0
1729768690000|2024-10-24 11:18:10|6443.2|6431.2|6445.9|6433.9|6447.7|6439.3|6443.2|6431.2|2
1729768700000|2024-10-24 11:18:20|6446.2|6434.2|6446.2|6434.2|6446.2|6434.2|6446.2|6434.2|0
1729768710000|2024-10-24 11:18:30|6447.1|6435.1|6447.3|6435.3|6447.3|6435.3|6447.1|6435.1|0
1729768720000|2024-10-24 11:18:40|6447.7|6435.7|6439.7|6427.7|6447.8|6437.8|6439.4|6427.4|1
1729768730000|2024-10-24 11:18:50|6438.4|6426.4|6441.3|6429.3|6441.3|6429.3|6438.4|6426.4|0
1729768740000|2024-10-24 11:19:00|6441.7|6429.7|6442.6|6430.6|6442.6|6430.6|6441.7|6429.7|0
1729768750000|2024-10-24 11:19:10|6441.9|6429.9|6444.1|6432.1|6444.1|6432.1|6441.9|6429.9|1
1729768760000|2024-10-24 11:19:20|6442.7|6430.7|6439.6|6427.6|6442.7|6430.8|6438.8|6427.6|0
1729768780000|2024-10-24 11:19:40|6438.7|6426.7|6438.7|6426.7|6438.7|6426.7|6438.7|6426.7|0
1729768790000|2024-10-24 11:19:50|6439.5|6427.5|6436.8|6424.8|6439.5|6427.5|6436.8|6424.8|0
1729768800000|2024-10-24 11:20:00|6436.4|6424.4|6438|6432|6438.9|6432|6436.4|6424.4|0
1729768810000|2024-10-24 11:20:10|6438.4|6432.4|6433.4|6425.4|6438.4|6432.4|6433.4|6422.7|5
1729768820000|2024-10-24 11:20:20|6435.7|6423.7|6432.9|6420.9|6435.7|6424.8|6430.8|6420.9|0
1729768830000|2024-10-24 11:20:30|6433.3|6421.3|6430.8|6422.8|6434.3|6422.8|6430.8|6420.9|0
1729768840000|2024-10-24 11:20:40|6430|6422|6430|6422|6430|6422|6430|6422|0
1729768850000|2024-10-24 11:20:50|6428.8|6422.8|6426.9|6418.9|6429.4|6422.8|6426.9|6417.4|1
1729768860000|2024-10-24 11:21:00|6427.3|6419.3|6427.3|6419.3|6427.3|6419.3|6427.3|6419.3|0
1729768870000|2024-10-24 11:21:10|6427.7|6419.7|6423.3|6417.3|6427.7|6419.7|6423.3|6417.3|0
1729768880000|2024-10-24 11:21:20|6424.9|6416.9|6423.7|6417.7|6424.9|6417.7|6423.7|6416.5|5
1729768890000|2024-10-24 11:21:30|6424|6418|6424.8|6416.8|6425.2|6418|6424|6416.7|1
1729768900000|2024-10-24 11:21:40|6425.2|6417.2|6424.9|6416.9|6425.2|6417.2|6424.9|6416.9|1
1729768910000|2024-10-24 11:21:50|6421.3|6415.3|6423.8|6415.8|6423.8|6415.8|6421.3|6415.3|1
1729768930000|2024-10-24 11:22:10|6424.2|6416.2|6424.2|6416.2|6424.2|6416.2|6424.2|6416.2|0
1729768940000|2024-10-24 11:22:20|6423.5|6417.5|6426.5|6418.5|6426.5|6418.5|6423.5|6417.5|0
1729768950000|2024-10-24 11:22:30|6422.3|6416.3|6425.2|6417.2|6426.8|6418.9|6422.3|6416.3|0
1729768960000|2024-10-24 11:22:40|6425|6417|6426.2|6418.2|6426.2|6418.2|6425|6417|1
1729768970000|2024-10-24 11:22:50|6426.7|6418.7|6426.7|6418.7|6426.7|6418.7|6426.7|6418.7|0
1729768980000|2024-10-24 11:23:00|6429.3|6421.3|6430.3|6422.3|6431.2|6422.3|6429.3|6419.2|4
1729769000000|2024-10-24 11:23:20|6429.8|6421.8|6433.8|6421.8|6433.8|6423.8|6429.8|6421.5|0
1729769010000|2024-10-24 11:23:30|6432.8|6420.8|6430.3|6422.3|6432.8|6423.4|6429.4|6420.8|0
1729769020000|2024-10-24 11:23:40|6429|6423|6430.3|6422.3|6430.3|6423|6429|6422.3|0
1729769030000|2024-10-24 11:23:50|6430.2|6422.2|6429.7|6423.7|6430.8|6424.2|6429.3|6422.2|1
1729769050000|2024-10-24 11:24:10|6431.1|6423.1|6431.8|6423.8|6431.8|6423.8|6431.1|6423.1|2
1729769080000|2024-10-24 11:24:40|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|6430.9|6424.9|1
1729769090000|2024-10-24 11:24:50|6431.3|6425.3|6431|6423|6433.2|6425.3|6431|6419.2|1
1729769100000|2024-10-24 11:25:00|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|0
1729769110000|2024-10-24 11:25:10|6429|6423|6433.8|6421.8|6433.8|6423|6429|6421.8|3
1729769120000|2024-10-24 11:25:20|6431.6|6423.6|6432.5|6420.5|6432.5|6423.6|6431|6420.5|0
1729769130000|2024-10-24 11:25:30|6431.5|6423.5|6433|6425|6433.8|6425|6431|6421.8|0
1729769140000|2024-10-24 11:25:40|6432.9|6424.9|6430.2|6418.2|6432.9|6424.9|6427.8|6417|1
1729769160000|2024-10-24 11:26:00|6429.8|6417.8|6425.5|6417.5|6430.8|6418.8|6425.5|6417.5|0
1729769170000|2024-10-24 11:26:10|6425|6419|6430.6|6418.6|6430.6|6419.8|6425|6416.1|1
1729769190000|2024-10-24 11:26:30|6430.3|6418.3|6427.1|6419.1|6431.9|6421.4|6427.1|6418.3|0
1729769200000|2024-10-24 11:26:40|6427.3|6419.3|6429.5|6417.5|6429.5|6419.3|6427.3|6417.5|0
1729769210000|2024-10-24 11:26:50|6427|6419|6428.5|6420.5|6431.5|6420.6|6427|6417.4|1
1729769220000|2024-10-24 11:27:00|6429.9|6417.9|6429.9|6417.9|6429.9|6417.9|6429.9|6417.9|0
1729769230000|2024-10-24 11:27:10|6426.9|6414.9|6422.1|6416.1|6426.9|6416.1|6422.1|6414.9|3
1729769240000|2024-10-24 11:27:20|6418.8|6412.8|6421.8|6413.8|6421.8|6413.8|6418.6|6412.6|9
1729769250000|2024-10-24 11:27:30|6418|6412|6413.4|6407.4|6418|6412|6413.4|6406.9|4
1729769260000|2024-10-24 11:27:40|6414|6408|6413.6|6407.6|6414|6408|6413.6|6407.6|0
1729769270000|2024-10-24 11:27:50|6414.8|6408.8|6415.3|6407.3|6417.1|6408.8|6414.8|6405.1|1
1729769290000|2024-10-24 11:28:10|6416|6408|6416|6408|6416|6408|6416|6408|0
1729769310000|2024-10-24 11:28:30|6414.9|6406.9|6418.4|6412.4|6419.4|6412.4|6414.9|6406.9|2
1729769320000|2024-10-24 11:28:40|6420|6412|6419.9|6411.9|6420|6412|6419.9|6411.9|0
1729769330000|2024-10-24 11:28:50|6419.8|6411.8|6420.1|6412.1|6420.1|6412.1|6419.8|6411.8|0
1729769340000|2024-10-24 11:29:00|6421.1|6413.1|6420.9|6408.9|6423.1|6413.1|6420.1|6408.9|0
1729769350000|2024-10-24 11:29:10|6420.1|6408.1|6421.5|6409.5|6421.5|6409.5|6418.5|6406.5|5
1729769370000|2024-10-24 11:29:30|6422.8|6410.8|6420.6|6412.6|6422.8|6412.6|6420.6|6410.8|1
1729769380000|2024-10-24 11:29:40|6420.8|6412.8|6421|6413|6421.1|6413.1|6420.8|6412.8|0
1729769400000|2024-10-24 11:30:00|6420.6|6412.6|6419|6413|6421.8|6414.6|6418.4|6412.4|1
1729769410000|2024-10-24 11:30:10|6420.1|6412.1|6419|6413|6420.1|6413|6419|6412.1|0
1729769420000|2024-10-24 11:30:20|6420.4|6414.4|6419.4|6413.4|6420.4|6414.4|6419.4|6413.4|0
1729769430000|2024-10-24 11:30:30|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|0
1729769440000|2024-10-24 11:30:40|6418.7|6412.7|6419|6413|6419.9|6413.9|6418.7|6412.7|0
1729769450000|2024-10-24 11:30:50|6418.6|6412.6|6418.9|6406.9|6418.9|6412.6|6418.6|6406.9|1
1729769460000|2024-10-24 11:31:00|6419.3|6407.3|6418.5|6410.5|6419.3|6410.6|6417.8|6407.3|0
1729769470000|2024-10-24 11:31:10|6420|6408|6419.6|6407.6|6420|6408|6419.6|6407.6|0
1729769480000|2024-10-24 11:31:20|6417.8|6409.8|6432.7|6420.7|6432.7|6420.7|6417.8|6409.8|13
1729769490000|2024-10-24 11:31:30|6432.8|6420.8|6432.6|6420.6|6432.8|6420.8|6431.9|6419.9|0
1729769500000|2024-10-24 11:31:40|6432.7|6420.7|6432.7|6420.7|6432.7|6420.7|6432.7|6420.7|0
1729769510000|2024-10-24 11:31:50|6431.1|6419.1|6429.6|6421.6|6431.4|6422|6429.6|6419.1|0
1729769520000|2024-10-24 11:32:00|6429.2|6421.2|6430.1|6422.1|6430.1|6422.1|6429.2|6421.2|0
1729769530000|2024-10-24 11:32:10|6431.7|6419.7|6431|6419|6431.7|6419.7|6431|6419|0
1729769540000|2024-10-24 11:32:20|6429.2|6421.2|6429.2|6421.2|6429.2|6421.2|6429.2|6421.2|0
1729769550000|2024-10-24 11:32:30|6429.6|6421.6|6431.2|6423.2|6431.2|6423.2|6429.6|6421.6|1
1729769560000|2024-10-24 11:32:40|6431.6|6423.6|6430.9|6424.9|6431.6|6424.9|6430.9|6423.6|0
1729769570000|2024-10-24 11:32:50|6431.2|6423.2|6431.2|6423.2|6431.2|6423.2|6431.2|6423.2|0
1729769580000|2024-10-24 11:33:00|6433.1|6421.1|6431.2|6423.2|6433.1|6423.2|6431.2|6421.1|0
1729769590000|2024-10-24 11:33:10|6432.7|6425.2|6434.5|6422.5|6434.5|6425.2|6432.7|6422.5|0
1729769610000|2024-10-24 11:33:30|6434.1|6422.1|6431.1|6423.1|6434.1|6424.2|6431.1|6422.1|1
1729769620000|2024-10-24 11:33:40|6430.7|6422.7|6430.7|6422.7|6430.7|6422.7|6430.7|6422.7|0
1729769630000|2024-10-24 11:33:50|6432.9|6420.9|6425|6417|6432.9|6423.2|6425|6414.7|1
1729769640000|2024-10-24 11:34:00|6424.6|6416.6|6428.2|6420.2|6429.6|6420.6|6423.9|6416.6|3
1729769650000|2024-10-24 11:34:10|6428.4|6420.4|6429.1|6421.1|6429.7|6422.2|6427.9|6420.4|2
1729769660000|2024-10-24 11:34:20|6429.6|6423.6|6431.2|6423.2|6433.7|6425.2|6429.6|6421.7|2
1729769670000|2024-10-24 11:34:30|6432|6424|6432|6426|6432.1|6426|6430.5|6424|0
1729769690000|2024-10-24 11:34:50|6432.5|6426.5|6433.1|6425.1|6433.1|6426.5|6432.5|6425.1|1
1729769710000|2024-10-24 11:35:10|6432.7|6424.7|6432.7|6424.7|6432.7|6424.7|6432.7|6424.7|0
1729769720000|2024-10-24 11:35:20||6420.7||6420.7||6420.7||6420.7|1
1729769750000|2024-10-24 11:35:50|6433.5|6421.5|6430.2|6422.2|6433.5|6423|6430.2|6421.5|1
1729769760000|2024-10-24 11:36:00|6430.6|6422.6|6434.1|6426.1|6434.1|6426.1|6430.6|6419.1|3
1729769770000|2024-10-24 11:36:10|6434.6|6426.6|6436.7|6428.7|6436.7|6428.7|6434.6|6426.6|0
1729769780000|2024-10-24 11:36:20|6436.5|6428.5|6436.6|6428.6|6436.6|6428.6|6436.1|6428.1|0
1729769790000|2024-10-24 11:36:30|6438.1|6426.1|6437.9|6425.9|6438.1|6426.1|6437.9|6425.9|0
1729769820000|2024-10-24 11:37:00|6436.4|6428.4|6438|6426|6438.2|6428.4|6436.1|6426|0
1729769830000|2024-10-24 11:37:10|6436.8|6424.8|6436.8|6424.8|6436.8|6424.8|6436.8|6424.8|0
1729769840000|2024-10-24 11:37:20|6435.7|6423.7|6435.2|6427.2|6435.7|6427.2|6434|6423.7|0
1729769850000|2024-10-24 11:37:30|6436.6|6428.6|6436.6|6428.6|6436.6|6428.6|6436.5|6428.5|2
1729769890000|2024-10-24 11:38:10|6437|6429|6436.6|6428.6|6437|6429|6436.6|6428.6|0
1729769910000|2024-10-24 11:38:30|6436.1|6428.1|6437.7|6425.7|6437.7|6428.1|6436.1|6425.7|0
1729769920000|2024-10-24 11:38:40|6437.3|6425.3|6437.3|6425.3|6437.3|6425.3|6437.3|6425.3|0
1729769930000|2024-10-24 11:38:50|6435.7|6423.7|6435.6|6423.6|6435.7|6423.7|6435.6|6423.6|0
1729769940000|2024-10-24 11:39:00|6435.8|6423.8|6437.3|6425.3|6437.3|6425.3|6435.8|6423.8|1
1729769950000|2024-10-24 11:39:10|6430.6|6422.6|6430.3|6422.3|6430.6|6422.6|6430.3|6422.3|5
1729769960000|2024-10-24 11:39:20|6429.2|6421.2|6433.1|6421.1|6433.1|6422.1|6429.2|6420.2|0
1729769990000|2024-10-24 11:39:50|6432.6|6420.6|6432.2|6420.2|6432.6|6420.6|6432.2|6420.2|0
1729770000000|2024-10-24 11:40:00|6432.6|6420.6|6430.8|6422.8|6432.6|6424.7|6430|6420.6|1
1729770010000|2024-10-24 11:40:10|6431.2|6423.2|6431.2|6423.2|6431.2|6423.2|6431.2|6423.2|0
1729770020000|2024-10-24 11:40:20|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|0
1729770030000|2024-10-24 11:40:30|6429|6423|6426.2|6418.2|6429|6423|6426.2|6418.2|3
1729770040000|2024-10-24 11:40:40|6422.5|6416.5|6422.5|6416.5|6422.5|6416.5|6422.5|6416.5|0
1729770050000|2024-10-24 11:40:50|6422|6414|6422|6414|6422|6415.3|6421.3|6413.6|6
1729770060000|2024-10-24 11:41:00|6421.1|6415.1|6417|6411|6421.1|6415.1|6417|6411|1
1729770070000|2024-10-24 11:41:10|6417.3|6411.3|6417.3|6411.3|6417.3|6411.3|6417.3|6411.3|0
1729770100000|2024-10-24 11:41:40|6418.5|6412.5|6418.1|6412.1|6418.5|6412.5|6418.1|6412.1|1
1729770110000|2024-10-24 11:41:50|6417.7|6411.7|6422.6|6416.6|6422.6|6416.6|6417.7|6411.7|3
1729770120000|2024-10-24 11:42:00|6421.8|6415.8|6429.7|6417.7|6429.7|6419.2|6421.5|6414.7|1
1729770130000|2024-10-24 11:42:10|6427.1|6421.1|6428.2|6420.2|6429|6421.5|6427.1|6420.2|0
1729770140000|2024-10-24 11:42:20|6427.1|6421.1|6432.7|6420.7|6433.1|6421.1|6427.1|6420.2|0
1729770150000|2024-10-24 11:42:30|6432.6|6420.6|6433.2|6421.2|6433.2|6422.6|6430.6|6420.1|0
1729770160000|2024-10-24 11:42:40|6431.1|6423.1|6429.6|6421.6|6431.1|6423.1|6429.6|6421.6|0
1729770170000|2024-10-24 11:42:50|6425.1|6419.1|6429.2|6423.2|6429.7|6423.2|6425.1|6418.7|2
1729770180000|2024-10-24 11:43:00|6428.8|6416.8|6428.8|6416.8|6428.8|6416.8|6428.8|6416.8|0
1729770190000|2024-10-24 11:43:10|6428.5|6416.5|6428.5|6416.5|6428.5|6416.5|6428.5|6416.5|0
1729770210000|2024-10-24 11:43:30|6427|6415|6425.3|6417.3|6427.3|6417.6|6425.3|6415|2
1729770220000|2024-10-24 11:43:40|6425|6417|6425|6417|6425|6417|6425|6417|0
1729770230000|2024-10-24 11:43:50|6426|6414|6425.1|6419.1|6426|6419.1|6423.8|6414|0
1729770240000|2024-10-24 11:44:00|6425.5|6419.5|6425.5|6419.5|6425.5|6419.5|6425.5|6419.5|0
1729770250000|2024-10-24 11:44:10|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|0
1729770270000|2024-10-24 11:44:30|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|0
1729770280000|2024-10-24 11:44:40|6425.1|6419.1|6426.2|6414.2|6427.3|6419.1|6425.1|6414.2|1
1729770290000|2024-10-24 11:44:50|6427.1|6415.1|6427.1|6415.1|6427.1|6415.1|6427.1|6415.1|0
1729770300000|2024-10-24 11:45:00|6426.7|6414.7|6426.7|6414.7|6426.7|6414.7|6426.7|6414.7|0
1729770310000|2024-10-24 11:45:10|6425.6|6413.6|6425.6|6413.6|6425.6|6413.6|6425.6|6413.6|0
1729770320000|2024-10-24 11:45:20|6424.2|6416.2|6423.2|6415.2|6427.7|6416.2|6423.2|6415.2|2
1729770330000|2024-10-24 11:45:30|6422.4|6416.4|6425.1|6417.1|6426.9|6417.1|6422.4|6414.6|1
1729770340000|2024-10-24 11:45:40|6425.4|6417.4|6425.4|6417.4|6425.4|6417.4|6425.4|6417.4|0
1729770350000|2024-10-24 11:45:50|6424.2|6416.2|6420.1|6408.1|6424.2|6416.2|6418.2|6408.1|1
1729770360000|2024-10-24 11:46:00|6417.8|6409.8|6419.3|6411.3|6420.4|6411.3|6417.8|6407.8|0
1729770370000|2024-10-24 11:46:10|6418.8|6410.8|6417.7|6411.7|6418.8|6411.7|6417.7|6410.8|0
1729770380000|2024-10-24 11:46:20|6418.4|6412.4|6419.3|6411.3|6420.3|6412.4|6418.4|6411.3|2
1729770400000|2024-10-24 11:46:40|6419.7|6411.7|6419.7|6411.7|6419.7|6411.7|6419.7|6411.7|0
1729770410000|2024-10-24 11:46:50|6419.4|6411.4|6419.2|6411.2|6419.4|6411.4|6419.2|6411.2|0
1729770420000|2024-10-24 11:47:00|6422.4|6410.4|6419.4|6411.4|6422.4|6411.4|6419.4|6410.1|0
1729770430000|2024-10-24 11:47:10|6419.1|6411.1|6419.1|6411.1|6419.1|6411.1|6419.1|6411.1|0
1729770440000|2024-10-24 11:47:20|6419.2|6411.2|6418.2|6410.2|6419.3|6411.3|6418.2|6410.2|1
1729770450000|2024-10-24 11:47:30|6419.2|6411.2|6418.1|6412.1|6419.2|6412.1|6418.1|6410.9|0
1729770460000|2024-10-24 11:47:40|6419.2|6411.2|6414.4|6408.4|6419.2|6412.3|6414.4|6408.4|1
1729770470000|2024-10-24 11:47:50|6414.1|6408.1|6409.4|6403.4|6415.2|6408.1|6409.4|6402.9|2
1729770480000|2024-10-24 11:48:00|6410.8|6402.8|6410.8|6402.8|6410.8|6402.8|6410.8|6402.8|4
1729770500000|2024-10-24 11:48:20|6411.1|6403.1|6409.1|6403.1|6411.1|6403.1|6409.1|6403.1|0
1729770520000|2024-10-24 11:48:40|6404.8|6396.8|6404.8|6396.8|6404.8|6396.8|6404.8|6396.8|1
1729770540000|2024-10-24 11:49:00|6403.7|6397.7|6403.9|6395.9|6404.3|6397.7|6402.8|6394.8|2
1729770550000|2024-10-24 11:49:10|6404.1|6396.1|6403.2|6395.2|6404.1|6396.1|6403.2|6395.2|0
1729770560000|2024-10-24 11:49:20|6402.4|6394.4|6398.1|6392.1|6402.4|6394.4|6398.1|6392.1|1
1729770570000|2024-10-24 11:49:30|6397.7|6391.7|6401.7|6389.7|6401.8|6391.7|6397.7|6389.1|3
1729770580000|2024-10-24 11:49:40|6402|6390|6402|6390|6402|6390|6402|6390|0
1729770590000|2024-10-24 11:49:50|6400.3|6392.3|6400.9|6392.9|6402.8|6392.9|6400.3|6389.7|0
1729770600000|2024-10-24 11:50:00|6400.7|6392.7|6401.9|6393.9|6401.9|6393.9|6400.5|6392.5|1
1729770620000|2024-10-24 11:50:20|6401.5|6393.5|6403.3|6395.3|6405|6395.4|6401.5|6393|3
1729770630000|2024-10-24 11:50:30|6405|6393|6402.9|6394.9|6405|6394.9|6402.9|6392.7|1
1729770640000|2024-10-24 11:50:40|6402|6394|6399.4|6391.4|6402|6394|6399.4|6391.4|1
1729770650000|2024-10-24 11:50:50|6401.7|6389.7|6399.8|6391.8|6401.7|6393.7|6397.3|6389.7|2
1729770660000|2024-10-24 11:51:00|6400|6392|6399.7|6393.7|6400|6393.7|6399.7|6392|0
1729770670000|2024-10-24 11:51:10|6399.3|6393.3|6403.9|6395.9|6407.9|6399.3|6399.3|6393.3|4
1729770680000|2024-10-24 11:51:20|6402.7|6396.7|6402.7|6396.7|6402.7|6396.7|6402.7|6396.7|0
1729770690000|2024-10-24 11:51:30|6401.7|6395.7|6401.9|6395.9|6401.9|6395.9|6401.7|6395.7|1
1729770700000|2024-10-24 11:51:40|6401.4|6395.4|6401.4|6395.4|6401.4|6395.4|6401.4|6395.4|0
1729770710000|2024-10-24 11:51:50|6400.9|6394.9|6402.7|6396.7|6402.7|6396.7|6400.9|6394.9|0
1729770720000|2024-10-24 11:52:00|6405|6393|6405|6393|6405|6393|6405|6393|1
1729770730000|2024-10-24 11:52:10|6405.5|6393.5|6406.5|6394.5|6406.5|6394.5|6405.5|6393.5|1
1729770750000|2024-10-24 11:52:30|6405.7|6397.7|6405.7|6397.7|6405.7|6397.7|6405.7|6397.7|0
1729770760000|2024-10-24 11:52:40|6414|6406|6419.7|6411.7|6419.7|6411.7|6414|6406|2
1729770770000|2024-10-24 11:52:50|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|0
1729770780000|2024-10-24 11:53:00|6418.8|6410.8|6416.2|6408.2|6418.8|6410.8|6416.2|6405.7|1
1729770790000|2024-10-24 11:53:10|6415.9|6407.9|6415.5|6407.5|6415.9|6407.9|6415.5|6407.5|0
1729770800000|2024-10-24 11:53:20|6415.2|6407.2|6416.5|6408.5|6416.5|6408.5|6415.2|6407.2|2
1729770810000|2024-10-24 11:53:30|6416.2|6408.2|6416.2|6408.2|6416.2|6408.2|6416.2|6408.2|0
1729770820000|2024-10-24 11:53:40|6416.1|6408.1|6416.1|6408.1|6416.1|6408.1|6416.1|6408.1|0
1729770830000|2024-10-24 11:53:50|6417.6|6410.1|6420.5|6412.5|6422.4|6412.5|6417.6|6409.4|3
1729770840000|2024-10-24 11:54:00|6423|6411|6423|6411|6423|6411|6423|6411|0
1729770850000|2024-10-24 11:54:10|6425|6413|6423.4|6411.4|6425|6414.5|6421.6|6411.4|1
1729770860000|2024-10-24 11:54:20|6424.5|6412.5|6424.6|6412.6|6424.6|6412.6|6424.5|6412.5|0
1729770870000|2024-10-24 11:54:30|6425.8|6413.8|6426.1|6418.1|6426.1|6418.1|6422.9|6413|1
1729770880000|2024-10-24 11:54:40|6427.6|6419.6|6427.6|6419.6|6427.6|6419.6|6427.6|6419.6|1
1729770890000|2024-10-24 11:54:50|6428.1|6422.1|6429.1|6423.1|6429.1|6423.1|6428.1|6422.1|2
1729770900000|2024-10-24 11:55:00|6429|6423|6435.1|6427.1|6435.1|6429.1|6428.6|6422.6|15
1729770910000|2024-10-24 11:55:10|6434.1|6426.1|6435.5|6423.5|6435.5|6426.1|6434.1|6423|0
1729770920000|2024-10-24 11:55:20|6435.3|6427.3|6437|6431|6437|6431|6434.5|6427.3|1
1729770930000|2024-10-24 11:55:30|6436.6|6430.6|6440|6432|6442.6|6432.6|6436.6|6430.6|3
1729770950000|2024-10-24 11:55:50|6441.1|6433.1|6441.5|6433.5|6441.5|6433.5|6441.1|6433.1|3
1729770960000|2024-10-24 11:56:00|6441.1|6433.1|6441.1|6433.1|6441.1|6433.1|6441.1|6433.1|0
1729770970000|2024-10-24 11:56:10|6442.1|6436.1|6444.6|6432.6|6444.6|6436.1|6442.1|6432.5|1
1729770980000|2024-10-24 11:56:20|6442.4|6434.4|6447.2|6435.2|6447.2|6435.2|6441.1|6430.6|0
1729770990000|2024-10-24 11:56:30|6447.6|6435.6|6453.1|6441.1|6453.1|6442.6|6447.6|6435.6|2
1729771000000|2024-10-24 11:56:40|6451.4|6443.4|6452.1|6444.1|6452.1|6444.1|6451.4|6443.4|1
1729771010000|2024-10-24 11:56:50|6452.4|6444.4|6458.1|6450.1|6459.6|6450.1|6452.4|6444.4|3
1729771020000|2024-10-24 11:57:00|6458|6450|6462|6450|6462.8|6450.8|6458|6450|1
1729771040000|2024-10-24 11:57:20|6464.4|6452.4|6468.1|6460.1|6468.1|6460.1|6462.9|6452.4|2
1729771050000|2024-10-24 11:57:30|6469.6|6461.6|6468.1|6460.1|6469.6|6461.6|6468|6460|5
1729771060000|2024-10-24 11:57:40|6468.2|6460.2|6468.6|6460.6|6468.6|6460.6|6468.2|6460.2|0
1729771070000|2024-10-24 11:57:50|6467.5|6455.5|6466|6454|6467.5|6455.5|6464.6|6452.6|1
1729771080000|2024-10-24 11:58:00|6470.1|6458.1|6469.4|6461.4|6470.1|6462.5|6468.5|6458.1|1
1729771090000|2024-10-24 11:58:10|6468.6|6462.6|6469.4|6463.4|6469.4|6463.4|6468.6|6462.6|11
1729771100000|2024-10-24 11:58:20|6469.9|6463.9|6469.7|6463.7|6469.9|6463.9|6469.7|6463.7|7
1729771110000|2024-10-24 11:58:30|6469.4|6463.4|6470.9|6462.9|6471.3|6464.1|6469.4|6462.9|2
1729771120000|2024-10-24 11:58:40|6470.5|6462.5|6470.2|6458.2|6470.5|6462.5|6467.7|6455.7|2
1729771130000|2024-10-24 11:58:50|6469|6457|6471.1|6459.1|6471.1|6459.1|6469|6457|0
1729771140000|2024-10-24 11:59:00|6467.7|6455.7|6466.5|6454.5|6467.7|6455.7|6466.4|6454.4|5
1729771150000|2024-10-24 11:59:10|6464.4|6456.4|6464.2|6452.2|6466.1|6456.4|6463.6|6452.2|1
1729771160000|2024-10-24 11:59:20|6464.9|6452.9|6464.9|6452.9|6464.9|6452.9|6464.9|6452.9|0
1729771170000|2024-10-24 11:59:30|6464.5|6452.5|6467.5|6455.5|6468.2|6460.2|6461.9|6452.5|3
1729771180000|2024-10-24 11:59:40|6464.9|6452.9|6456.2|6448.2|6464.9|6454|6455.7|6448.2|7
1729771190000|2024-10-24 11:59:50|6455|6449|6449.4|6443.4|6455|6449|6449.4|6443.4|3
1729771200000|2024-10-24 12:00:00|6450.5|6444.5|6449|6441|6454|6445.6|6449|6437.9|23
1729771210000|2024-10-24 12:00:10|6449.7|6441.7|6445.6|6437.6|6449.7|6441.7|6444.9|6437.6|7
1729771220000|2024-10-24 12:00:20|6443.6|6436.1|6441.4|6433.4|6443.6|6436.4|6440.1|6432.6|7
1729771230000|2024-10-24 12:00:30|6440.6|6432.6|6448.4|6440.4|6449.1|6440.4|6438.6|6432.6|4
1729771240000|2024-10-24 12:00:40|6454.7|6442.7|6452.5|6444.5|6454.9|6446.1|6452.5|6442.1|8
1729771250000|2024-10-24 12:00:50|6454.6|6442.6|6459.5|6447.5|6461|6453|6452|6442.6|2
1729771260000|2024-10-24 12:01:00|6459.6|6447.6|6460.1|6448.1|6460.1|6448.1|6459.6|6447.6|0
1729771280000|2024-10-24 12:01:20|6459.6|6447.6|6458.9|6446.9|6459.6|6447.6|6458.9|6446.9|0
1729771290000|2024-10-24 12:01:30|6456.9|6448.9|6455|6449|6456.9|6449|6455|6448.1|1
1729771300000|2024-10-24 12:01:40|6456.5|6450.5|6459.9|6453.9|6459.9|6453.9|6456.5|6450.5|3
1729771320000|2024-10-24 12:02:00|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|6460.2|6454.2|0
1729771360000|2024-10-24 12:02:40|6459|6453|6459|6453|6459|6453|6459|6453|4
1729771370000|2024-10-24 12:02:50|6465.1|6457.1|6465.1|6457.1|6465.1|6457.1|6465.1|6457.1|9
1729771380000|2024-10-24 12:03:00|6465.2|6457.2|6469.3|6457.3|6469.7|6457.7|6465.1|6456.3|5
1729771390000|2024-10-24 12:03:10|6469.2|6457.2|6470|6458|6471.1|6461|6469|6457.2|6
1729771400000|2024-10-24 12:03:20|6472.1|6460.1|6472.1|6460.1|6472.1|6460.1|6472.1|6460.1|0
1729771410000|2024-10-24 12:03:30|6470.4|6462.4|6470.9|6464.9|6471.1|6464.9|6470|6462.4|3
1729771420000|2024-10-24 12:03:40|6471|6465|6471.1|6465.1|6472.2|6466.2|6471|6465|13
1729771430000|2024-10-24 12:03:50|6471.5|6465.5|6471.1|6465.1|6471.5|6465.5|6471.1|6465.1|6
1729771440000|2024-10-24 12:04:00|6471|6465|6470.7|6464.7|6471.6|6465|6469.7|6463.1|4
1729771450000|2024-10-24 12:04:10|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|0
1729771460000|2024-10-24 12:04:20|6471.2|6465.2|6471.2|6465.2|6471.2|6465.2|6471.2|6465.2|0
1729771470000|2024-10-24 12:04:30|6471.1|6465.1|6461|6449|6474.1|6465.6|6454.7|6448.4|13
1729771480000|2024-10-24 12:04:40|6457.9|6449.9|6452.4|6440.4|6458.7|6449.9|6452.4|6440.4|6
1729771490000|2024-10-24 12:04:50|6454.9|6446.9|6455.2|6443.2|6456|6446.9|6453.1|6442.4|3
1729771500000|2024-10-24 12:05:00|6453.1|6445.1|6459.6|6447.6|6459.6|6447.6|6451|6444.7|4
1729771510000|2024-10-24 12:05:10|6460.2|6448.2|6452.7|6444.7|6460.2|6448.2|6452.7|6444.7|2
1729771530000|2024-10-24 12:05:30|6453.5|6445.5|6453.5|6445.5|6453.5|6445.5|6453.5|6445.5|1
1729771550000|2024-10-24 12:05:50|6456.2|6444.2|6457.1|6445.1|6457.1|6446.3|6454.3|6444.2|0
1729771560000|2024-10-24 12:06:00|6456.8|6444.8|6455.7|6443.7|6456.8|6445.9|6449.8|6443.7|8
1729771570000|2024-10-24 12:06:10|6455.5|6443.5|6455.5|6443.5|6455.5|6443.5|6455.5|6443.5|0
1729771600000|2024-10-24 12:06:40|6454.7|6442.7|6454.8|6442.8|6454.8|6442.8|6454.7|6442.7|2
1729771610000|2024-10-24 12:06:50|6461.2|6449.2|6461.1|6449.1|6461.2|6449.2|6461.1|6449.1|4
1729771630000|2024-10-24 12:07:10|6461.6|6449.6|6462.6|6450.6|6462.6|6450.6|6461.6|6449.6|0
1729771640000|2024-10-24 12:07:20|6463|6451|6465.2|6453.2|6465.2|6453.2|6463|6451|1
1729771650000|2024-10-24 12:07:30|6465.3|6453.3|6465.3|6453.3|6465.3|6453.3|6465.3|6453.3|1
1729771660000|2024-10-24 12:07:40|6464.5|6452.5|6464.5|6452.5|6464.5|6452.5|6464.5|6452.5|0
1729771680000|2024-10-24 12:08:00|6464.2|6452.2|6464.6|6452.6|6464.6|6452.6|6464.2|6452.2|0
1729771690000|2024-10-24 12:08:10|6464|6452|6464|6452|6464|6452|6464|6452|0
1729771710000|2024-10-24 12:08:30|6462.8|6454.8|6465.6|6453.6|6467.6|6457|6460.8|6453.3|4
1729771720000|2024-10-24 12:08:40|6463.7|6455.7|6467.5|6455.5|6467.5|6455.7|6463.7|6454.7|1
1729771730000|2024-10-24 12:08:50|6467.3|6455.3|6467|6455|6467.3|6455.3|6467|6455|0
1729771740000|2024-10-24 12:09:00|6466.7|6454.7|6465|6453|6466.7|6456.3|6463.6|6453|4
1729771760000|2024-10-24 12:09:20|6466.1|6454.1|6466.6|6454.6|6466.6|6454.6|6466.1|6454.1|3
1729771770000|2024-10-24 12:09:30|6466.5|6454.5|6466.5|6454.5|6466.5|6454.5|6466.5|6454.5|0
1729771780000|2024-10-24 12:09:40|6467.2|6455.2|6464.7|6452.7|6469.8|6457.8|6464.7|6452.7|3
1729771800000|2024-10-24 12:10:00|6462.5|6454.5|6462|6450|6462.5|6454.5|6462|6450|1
1729771820000|2024-10-24 12:10:20|6458.8|6452.8|6459.5|6451.5|6459.5|6452.8|6458.8|6451.5|5
1729771850000|2024-10-24 12:10:50|6461|6449|6464|6456|6464|6456|6461|6449|3
1729771860000|2024-10-24 12:11:00|6463.5|6457.5|6463.1|6457.1|6464.3|6457.5|6462.7|6455.6|2
1729771870000|2024-10-24 12:11:10|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|0
1729771880000|2024-10-24 12:11:20|6464|6456|6461.6|6453.6|6464|6456|6461.3|6450.4|2
1729771890000|2024-10-24 12:11:30|6460.4|6454.4|6460.4|6454.4|6462.3|6454.4|6460.4|6449.4|2
1729771910000|2024-10-24 12:11:50|6460.2|6448.2|6456.9|6444.9|6460.2|6448.2|6455.9|6443.9|2
1729771920000|2024-10-24 12:12:00|6456.6|6444.6|6455.4|6443.4|6456.6|6444.6|6455.4|6443.4|0
1729771930000|2024-10-24 12:12:10|6455.2|6443.2|6455.2|6443.2|6455.2|6443.2|6455.2|6443.2|0
1729771940000|2024-10-24 12:12:20|6456.7|6444.7|6455.7|6447.7|6456.7|6449.4|6455.4|6444.7|2
1729771950000|2024-10-24 12:12:30|6454.2|6446.2|6454.2|6446.2|6454.2|6446.2|6454.2|6446.2|1
1729771960000|2024-10-24 12:12:40|6454.6|6446.6|6454.6|6446.6|6454.6|6446.6|6454.6|6446.6|0
1729771980000|2024-10-24 12:13:00|6453.3|6441.3|6452.6|6440.6|6453.3|6441.3|6452.1|6440.1|3
1729771990000|2024-10-24 12:13:10|6451.2|6443.2|6450.6|6442.6|6451.2|6443.2|6450.6|6442.6|0
1729772000000|2024-10-24 12:13:20|6451.1|6443.1|6451.1|6443.1|6451.1|6443.1|6451.1|6443.1|0
1729772010000|2024-10-24 12:13:30|6449.9|6443.9|6448.6|6442.6|6449.9|6443.9|6448.6|6442.6|3
1729772020000|2024-10-24 12:13:40|6452.7|6444.7|6451.1|6443.1|6454.7|6444.7|6451.1|6441.3|8
1729772050000|2024-10-24 12:14:10|6447.1|6435.1|6445.4|6437.4|6447.1|6437.4|6445.1|6434.9|5
1729772060000|2024-10-24 12:14:20|||||||||2
1729772080000|2024-10-24 12:14:40|6444.3|6438.3|6440.6|6432.6|6444.3|6438.3|6439.3|6430.4|2
1729772090000|2024-10-24 12:14:50|6440.8|6432.8|6438.3|6432.3|6442.3|6433.3|6438|6429.7|3
1729772100000|2024-10-24 12:15:00|6451.6|6445.6|6444.8|6438.8|6451.6|6445.6|6442.9|6435.1|10
1729772110000|2024-10-24 12:15:10|6444.6|6438.6|6422.8|6414.8|6445.7|6438.8|6422.8|6412.9|38
1729772120000|2024-10-24 12:15:20|6423.7|6411.7|6425.2|6413.2|6425.2|6413.2|6423.4|6411.4|10
1729772130000|2024-10-24 12:15:30|6424.2|6412.2|6424.7|6412.7|6424.8|6412.8|6423.1|6411.1|1
1729772140000|2024-10-24 12:15:40|6431.6|6423.6|6429.6|6423.6|6431.6|6423.6|6429.6|6422.4|7
1729772150000|2024-10-24 12:15:50|6442.1|6430.1|6439.1|6431.1|6442.1|6431.1|6439.1|6429.8|7
1729772170000|2024-10-24 12:16:10|6438.7|6430.7|6446.2|6438.2|6446.2|6438.2|6438.7|6430.7|2
1729772180000|2024-10-24 12:16:20|6444.2|6438.6|6442.6|6430.6|6444.6|6438.6|6442.6|6430.6|5
1729772190000|2024-10-24 12:16:30|6443.1|6431.1|6442.3|6430.3|6443.1|6431.1|6440.9|6428.9|1
1729772200000|2024-10-24 12:16:40|6439.8|6431.8|6439.8|6431.8|6439.8|6431.8|6439.8|6431.8|1
1729772210000|2024-10-24 12:16:50|6438.6|6432.6|6438.6|6432.6|6438.6|6432.6|6438.6|6432.6|0
1729772220000|2024-10-24 12:17:00|6437.6|6431.6|6437.6|6425.6|6439.7|6432.6|6436.7|6424.7|4
1729772230000|2024-10-24 12:17:10|6437.7|6425.7|6436.2|6428.2|6438.1|6428.2|6436.2|6425.7|0
1729772250000|2024-10-24 12:17:30|6436.6|6428.6|6435.6|6423.6|6436.6|6428.6|6433.1|6423.6|1
1729772260000|2024-10-24 12:17:40|6435.1|6423.1|6434.1|6422.1|6435.1|6423.1|6434.1|6422.1|0
1729772270000|2024-10-24 12:17:50|6428.7|6416.7|6418.6|6410.6|6428.7|6416.7|6418.6|6408.4|14
1729772280000|2024-10-24 12:18:00|6420.1|6412.1|6416.9|6408.9|6420.1|6412.1|6415.8|6407.3|2
1729772290000|2024-10-24 12:18:10|6417.1|6409.1|6428.6|6416.6|6428.6|6416.6|6416.9|6408.2|10
1729772300000|2024-10-24 12:18:20|6429.4|6417.4|6427.2|6419.2|6429.4|6419.2|6427.2|6417.4|0
1729772310000|2024-10-24 12:18:30|6429.8|6417.8|6427.6|6419.6|6430.1|6419.6|6427.6|6417.8|2
1729772320000|2024-10-24 12:18:40|6427.9|6419.9|6429.9|6421.9|6429.9|6421.9|6427.9|6419.9|1
1729772330000|2024-10-24 12:18:50|6429.4|6421.4|6430.6|6422.6|6430.6|6422.6|6428.3|6421.4|3
1729772340000|2024-10-24 12:19:00|6430.4|6422.4|6431.8|6423.8|6433.1|6423.8|6430.2|6421.1|6
1729772350000|2024-10-24 12:19:10|6431.7|6423.7|6431.7|6423.7|6431.7|6423.7|6431.7|6423.7|0
1729772360000|2024-10-24 12:19:20|6435.4|6427.4|6434.7|6426.7|6438.4|6430.3|6434.7|6426.4|4
1729772370000|2024-10-24 12:19:30|6434.8|6426.8|6434.8|6426.8|6434.8|6426.8|6434.8|6426.8|3
1729772380000|2024-10-24 12:19:40|6435.6|6427.6|6435.6|6427.6|6435.6|6427.6|6435.6|6427.6|0
1729772400000|2024-10-24 12:20:00|6437|6429|6438.8|6432.8|6438.8|6432.8|6437|6429|1
1729772410000|2024-10-24 12:20:10|6439.6|6431.6|6439.2|6431.2|6439.6|6431.6|6439.2|6431.2|0
1729772430000|2024-10-24 12:20:30|6437.9|6431.9|6437.9|6431.9|6437.9|6431.9|6437.9|6431.9|0
1729772440000|2024-10-24 12:20:40|6437.5|6431.5|6435.5|6429.5|6437.5|6431.5|6435.5|6429.5|3
1729772450000|2024-10-24 12:20:50|6435.9|6429.9|6436.7|6430.7|6437.7|6430.7|6435.5|6429.5|2
1729772460000|2024-10-24 12:21:00|6436|6430|6436|6430|6436|6430|6436|6430|0
1729772490000|2024-10-24 12:21:30|6436.8|6430.8|6442.9|6434.9|6442.9|6435.4|6436.8|6430.8|11
1729772500000|2024-10-24 12:21:40|6441.4|6435.4|6442.5|6434.5|6442.5|6435.4|6441.4|6434.5|0
1729772510000|2024-10-24 12:21:50|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|0
1729772520000|2024-10-24 12:22:00|6445|6439|6446|6440|6446|6440|6445|6439|1
1729772530000|2024-10-24 12:22:10|6446.2|6440.2|6446.9|6440.9|6450.8|6441.3|6446.2|6438.8|2
1729772540000|2024-10-24 12:22:20|6447.8|6435.8|6447.8|6435.8|6447.8|6435.8|6447.8|6435.8|2
1729772550000|2024-10-24 12:22:30|6444.2|6436.2|6447.5|6435.5|6448.2|6437.8|6444.2|6435.5|0
1729772560000|2024-10-24 12:22:40|6443.3|6437.3|6444.9|6436.9|6446|6438.8|6443.3|6436.5|1
1729772570000|2024-10-24 12:22:50|6443.8|6437.8|6442.4|6434.4|6443.9|6437.8|6441.9|6431.9|1
1729772580000|2024-10-24 12:23:00|6441.2|6435.2|6440.7|6434.7|6441.2|6435.2|6440.7|6434.7|0
1729772590000|2024-10-24 12:23:10|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|0
1729772600000|2024-10-24 12:23:20|6440.2|6434.2|6445.4|6433.4|6445.4|6435|6439.8|6432.4|4
1729772610000|2024-10-24 12:23:30|6442.3|6434.3|6442.3|6434.3|6442.3|6434.3|6442.3|6434.3|0
1729772620000|2024-10-24 12:23:40|6442.2|6434.2|6442.3|6434.3|6442.3|6434.3|6442.2|6434.2|2
1729772630000|2024-10-24 12:23:50|6442.9|6434.9|6442.3|6434.3|6442.9|6434.9|6442.3|6434.3|2
1729772670000|2024-10-24 12:24:30|6441.9|6433.9|6441.4|6435.4|6441.9|6435.4|6441.4|6433.9|0
1729772700000|2024-10-24 12:25:00|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|0
1729772710000|2024-10-24 12:25:10|6440.5|6434.5|6440.8|6434.8|6441.3|6434.8|6440.5|6433.3|3
1729772720000|2024-10-24 12:25:20|6440.9|6434.9|6441.4|6435.4|6441.9|6435.4|6440.9|6433.7|2
1729772740000|2024-10-24 12:25:40|6448.9|6436.9|6448.9|6436.9|6448.9|6436.9|6448.9|6436.9|1
1729772760000|2024-10-24 12:26:00|6449.1|6437.1|6449.5|6437.5|6449.5|6437.5|6449.1|6437.1|0
1729772770000|2024-10-24 12:26:10|6449.6|6437.6|6449.6|6437.6|6449.6|6437.6|6449.6|6437.6|0
1729772790000|2024-10-24 12:26:30|6450|6438|6450|6438|6450|6438|6450|6438|0
1729772810000|2024-10-24 12:26:50|6450.9|6438.9|6450.9|6438.9|6450.9|6438.9|6450.9|6438.9|0
1729772840000|2024-10-24 12:27:20|6451.4|6439.4|6456.5|6444.5|6456.6|6446|6450|6439.4|5
1729772850000|2024-10-24 12:27:30|6457.4|6445.4|6458.9|6446.9|6458.9|6446.9|6457.4|6445.4|0
1729772870000|2024-10-24 12:27:50|6459|6447|6461|6449|6461|6449|6459|6447|0
1729772880000|2024-10-24 12:28:00|6461.1|6449.1|6459.6|6451.6|6462.3|6451.6|6459.6|6448.5|4
1729772890000|2024-10-24 12:28:10|6459.8|6451.8|6460.5|6452.5|6460.5|6452.5|6459.8|6451.8|1
1729772910000|2024-10-24 12:28:30|6460.1|6452.1|6456.9|6450.9|6460.1|6452.1|6456.9|6450.9|2
1729772930000|2024-10-24 12:28:50|6458.1|6446.1|6457.3|6445.3|6458.1|6446.1|6457.1|6445.1|2
1729772940000|2024-10-24 12:29:00|6456.9|6444.9|6456.9|6444.9|6456.9|6444.9|6456.9|6444.9|2
1729772950000|2024-10-24 12:29:10|||||||||1
1729772960000|2024-10-24 12:29:20|6457.4|6445.4|6459|6447|6459|6447|6457.4|6445.4|1
1729772970000|2024-10-24 12:29:30|6458.6|6446.6|6458.6|6446.6|6458.6|6446.6|6458.6|6446.6|0
1729772980000|2024-10-24 12:29:40|6456.9|6444.9|6456.9|6444.9|6456.9|6444.9|6456.9|6444.9|0
1729773000000|2024-10-24 12:30:00|6455|6443|6455|6443|6455|6443|6455|6443|0
1729773010000|2024-10-24 12:30:10|6455.1|6443.1|6456.6|6444.6|6457.4|6445.4|6455.1|6443.1|5
1729773020000|2024-10-24 12:30:20|6454.9|6446.9|6454.9|6446.9|6454.9|6446.9|6454.9|6446.9|0
1729773030000|2024-10-24 12:30:30|6455.5|6443.5|6455.5|6443.5|6455.5|6443.5|6455.5|6443.5|1
1729773040000|2024-10-24 12:30:40|6454|6442|6451.9|6443.9|6454|6443.9|6451.9|6441.8|1
1729773050000|2024-10-24 12:30:50|6452.5|6444.5|6452.3|6444.3|6452.5|6444.5|6452.3|6444.3|1
1729773060000|2024-10-24 12:31:00|6452.8|6444.8|6457.3|6445.3|6457.3|6445.3|6452.8|6443.5|5
1729773070000|2024-10-24 12:31:10|6457.4|6445.4|6458.8|6446.8|6458.8|6447.9|6455.9|6445.4|1
1729773090000|2024-10-24 12:31:30|6456.6|6448.6|6456.9|6448.9|6458.8|6448.9|6456.6|6446.8|1
1729773100000|2024-10-24 12:31:40|6456.8|6448.8|6456.9|6448.9|6456.9|6448.9|6456.8|6448.8|0
1729773130000|2024-10-24 12:32:10|6456.1|6450.1|6457.6|6451.6|6458.4|6452.4|6456.1|6450.1|3
1729773140000|2024-10-24 12:32:20|6458.4|6452.4|6459.6|6453.6|6459.6|6453.6|6458.4|6451|2
1729773150000|2024-10-24 12:32:30|6458.6|6452.6|6453.8|6445.8|6458.6|6452.6|6453.3|6445.3|3
1729773180000|2024-10-24 12:33:00|6453.7|6445.7|6452.2|6446.2|6454.1|6446.2|6452.2|6445.7|5
1729773190000|2024-10-24 12:33:10|6452.1|6446.1|6452.6|6446.6|6453.5|6447.5|6451.6|6445.6|3
1729773200000|2024-10-24 12:33:20|6452.4|6444.4|6453.4|6445.4|6453.4|6445.4|6452.4|6444.4|3
1729773210000|2024-10-24 12:33:30|6453.8|6445.8|6452.9|6444.9|6453.8|6445.8|6452.9|6444.9|1
1729773220000|2024-10-24 12:33:40|6454.2|6446.2|6458.7|6452.7|6458.7|6452.7|6454.2|6446.2|4
1729773230000|2024-10-24 12:33:50|6459.1|6453.1|6459.1|6453.1|6459.2|6453.2|6459.1|6453.1|2
1729773250000|2024-10-24 12:34:10|6458.7|6452.7|6458.9|6452.9|6460|6452.9|6458.7|6452|3
1729773260000|2024-10-24 12:34:20|6458.1|6452.1|6456.2|6448.2|6458.1|6452.1|6456.2|6448.2|6
1729773270000|2024-10-24 12:34:30|6456.6|6448.6|6460.7|6452.7|6460.7|6452.7|6456.2|6448.2|6
1729773280000|2024-10-24 12:34:40|6461.1|6453.1|6459.2|6451.2|6461.5|6453.1|6459.2|6449.1|2
1729773300000|2024-10-24 12:35:00|6459.6|6451.6|6458.1|6450.1|6459.6|6451.6|6458.1|6450.1|2
1729773310000|2024-10-24 12:35:10|6458.9|6450.9|6459.9|6451.9|6459.9|6451.9|6458.9|6450.9|1
1729773320000|2024-10-24 12:35:20|6459.7|6451.7|6461.1|6453.1|6461.1|6453.1|6459|6451|2
1729773370000|2024-10-24 12:36:10|6460.7|6452.7|6461|6449|6461|6452.7|6455.6|6447.5|6
1729773390000|2024-10-24 12:36:30|6460.6|6448.6|6459.9|6447.9|6460.6|6448.6|6459.7|6447.7|0
1729773400000|2024-10-24 12:36:40|6457.2|6449.2|6454.1|6446.1|6457.2|6449.6|6453.7|6446.1|1
1729773410000|2024-10-24 12:36:50|6453.4|6445.4|6448.7|6442.7|6453.9|6445.4|6448.7|6441.2|1
1729773420000|2024-10-24 12:37:00|6450.4|6444.4|6452.6|6444.6|6454.7|6444.6|6450.4|6442.7|2
1729773430000|2024-10-24 12:37:10|6452.4|6444.4|6452.6|6446.6|6452.7|6446.6|6452.2|6444.4|4
1729773440000|2024-10-24 12:37:20|6454.7|6446.7|6453.6|6447.6|6454.7|6447.6|6452.2|6446.2|2
1729773450000|2024-10-24 12:37:30|6454.7|6448.7|6457.5|6449.5|6457.5|6450.2|6454.7|6448.7|3
1729773470000|2024-10-24 12:37:50|6457.4|6449.4|6457.4|6449.4|6457.4|6449.4|6457.4|6449.4|0
1729773480000|2024-10-24 12:38:00|6457|6449|6457.2|6445.2|6457.6|6449|6453.9|6445.2|10
1729773490000|2024-10-24 12:38:10|6458|6446|6458|6446|6458|6446|6458|6446|0
1729773500000|2024-10-24 12:38:20|6455.9|6447.9|6455.9|6447.9|6455.9|6447.9|6455.9|6447.9|0
1729773510000|2024-10-24 12:38:30|6455.8|6447.8|6461|6449|6461|6449|6455.8|6447.8|1
1729773520000|2024-10-24 12:38:40|6458.5|6450.5|6459.7|6451.7|6461.2|6451.7|6458.5|6449|1
1729773540000|2024-10-24 12:39:00|6453.3|6441.3|6451.2|6443.2|6453.3|6445.1|6451.1|6441.3|7
1729773560000|2024-10-24 12:39:20|6449.7|6441.7|6449|6443|6449.7|6443|6449|6441.5|4
1729773580000|2024-10-24 12:39:40|6446|6440|6446.3|6438.3|6448.5|6440|6446|6436.5|8
1729773590000|2024-10-24 12:39:50|6448.1|6440.1|6448.1|6440.1|6448.1|6440.1|6448.1|6440.1|3
1729773600000|2024-10-24 12:40:00|6454.5|6446.5|6454.5|6446.5|6454.5|6446.5|6454.5|6446.5|0
1729773630000|2024-10-24 12:40:30|6454.8|6446.8|6454.5|6446.5|6455|6447|6454.5|6446.5|0
1729773650000|2024-10-24 12:40:50|6457.9|6449.9|6462.1|6450.1|6462.2|6450.2|6457.9|6448.3|1
1729773670000|2024-10-24 12:41:10|6461.7|6449.7|6461.3|6449.3|6461.8|6449.8|6461.3|6449.3|0
1729773680000|2024-10-24 12:41:20|6461.5|6449.5|6461.3|6449.3|6462.2|6452.2|6459.5|6449.3|0
1729773690000|2024-10-24 12:41:30|6461.6|6449.6|6459.5|6451.5|6461.6|6451.5|6459.5|6449.6|0
1729773700000|2024-10-24 12:41:40|6459.7|6451.7|6461.2|6455.2|6461.2|6455.2|6459.7|6451.7|0
1729773710000|2024-10-24 12:41:50|6472.1|6460.1|6472.3|6460.3|6472.3|6460.3|6472.1|6460.1|5
1729773720000|2024-10-24 12:42:00|6472.2|6460.2|6472.2|6460.2|6472.2|6460.2|6472.2|6460.2|2
1729773730000|2024-10-24 12:42:10|6471.8|6459.8|6471.8|6459.8|6472|6460|6471.8|6459.8|1
1729773740000|2024-10-24 12:42:20|6472|6460|6469.8|6461.8|6472|6461.8|6469.8|6459.8|1
1729773760000|2024-10-24 12:42:40|6470.2|6462.2|6470.2|6462.2|6470.2|6462.2|6470.2|6462.2|1
1729773770000|2024-10-24 12:42:50|6477.1|6465.1|6477.7|6471.7|6477.7|6471.7|6475|6465.1|9
1729773780000|2024-10-24 12:43:00|6477.3|6471.3|6476.6|6468.6|6477.5|6471.5|6475.7|6468.6|11
1729773790000|2024-10-24 12:43:10|6478.7|6466.7|6479.2|6467.2|6479.2|6467.2|6478.7|6466.7|1
1729773800000|2024-10-24 12:43:20|6478.7|6466.7|6478.7|6466.7|6478.7|6466.7|6478.7|6466.7|0
1729773810000|2024-10-24 12:43:30|6477.7|6465.7|6477.5|6465.5|6477.7|6465.7|6477.3|6465.3|5
1729773820000|2024-10-24 12:43:40|6477.2|6465.2|6477.2|6465.2|6477.2|6465.2|6477.2|6465.2|0
1729773830000|2024-10-24 12:43:50|6476.7|6464.7|6474.1|6462.1|6476.7|6464.7|6474.1|6462.1|0
1729773840000|2024-10-24 12:44:00|6474.5|6462.5|6472|6464|6474.5|6464.3|6472|6462.5|0
1729773850000|2024-10-24 12:44:10|6471.2|6463.2|6472.2|6460.2|6472.7|6463.2|6471.2|6460.2|2
1729773860000|2024-10-24 12:44:20|6471|6459|6470.5|6458.5|6471|6459|6470.5|6458.5|0
1729773870000|2024-10-24 12:44:30|6470.8|6458.8|6470.8|6458.8|6470.8|6458.8|6470.8|6458.8|0
1729773880000|2024-10-24 12:44:40|6471.3|6459.3|6472.8|6460.8|6472.8|6460.8|6471.3|6459.3|0
1729773900000|2024-10-24 12:45:00|6473.2|6461.2|6473.7|6461.7|6473.7|6461.7|6473.2|6461.2|0
1729773910000|2024-10-24 12:45:10|6473.8|6461.8|6474.7|6466.7|6474.7|6466.7|6472.1|6460.1|3
1729773930000|2024-10-24 12:45:30|6474.8|6466.8|6474.8|6466.8|6475|6467|6474.6|6466.6|2
1729773940000|2024-10-24 12:45:40|6474.3|6466.3|6474.5|6466.5|6474.5|6466.5|6474|6466|0
1729773960000|2024-10-24 12:46:00|6474.8|6466.8|6474.7|6466.7|6474.8|6466.8|6474.7|6466.7|0
1729773970000|2024-10-24 12:46:10|6474.3|6466.3|6474.3|6466.3|6474.3|6466.3|6474.3|6466.3|0
1729773990000|2024-10-24 12:46:30|||||||||1
1729774000000|2024-10-24 12:46:40|6474|6466|6472|6464|6474|6466|6472|6464|1
1729774010000|2024-10-24 12:46:50|6471.9|6463.9|6468.8|6456.8|6471.9|6463.9|6468.8|6456.8|3
1729774020000|2024-10-24 12:47:00|6468.5|6456.5|6469.5|6457.5|6469.5|6459|6467|6456.5|0
1729774030000|2024-10-24 12:47:10|6468.5|6460.5|6469.2|6461.2|6469.2|6461.2|6468.5|6460.5|1
1729774040000|2024-10-24 12:47:20|6468.2|6462.2|6459|6453|6468.2|6462.2|6459|6452.1|15
1729774050000|2024-10-24 12:47:30|6458.6|6452.6|6458.6|6452.6|6459.5|6452.6|6458.6|6451.5|7
1729774060000|2024-10-24 12:47:40|6459.5|6451.5|6458|6452|6459.5|6452|6458|6451.5|0
1729774070000|2024-10-24 12:47:50|6457.6|6451.6|6464.6|6456.6|6465|6456.6|6457.6|6451.6|9
1729774080000|2024-10-24 12:48:00|6466.7|6454.7|6464.3|6452.3|6466.7|6458.3|6464.3|6452.3|1
1729774090000|2024-10-24 12:48:10|6462.2|6450.2|6461.7|6449.7|6462.5|6452.6|6460.2|6449.7|0
1729774100000|2024-10-24 12:48:20|6459.2|6451.2|6456.8|6450.8|6461|6451.2|6456.8|6449|0
1729774110000|2024-10-24 12:48:30|6462|6450|6462|6450|6462|6450|6462|6450|0
1729774120000|2024-10-24 12:48:40|6461.7|6449.7|6459.8|6451.8|6461.7|6451.8|6459.8|6449.7|0
1729774140000|2024-10-24 12:49:00|6460|6452|6454.6|6446.6|6460|6452|6452.6|6442.7|1
1729774150000|2024-10-24 12:49:10|6454.1|6446.1|6451.5|6443.5|6455.5|6446.6|6451.5|6442.5|4
1729774160000|2024-10-24 12:49:20|6452|6444|6452|6444|6452|6444|6452|6444|3
1729774170000|2024-10-24 12:49:30|6454.1|6442.1|6452.2|6444.2|6454.5|6444.6|6452|6442.1|0
1729774180000|2024-10-24 12:49:40|6455.1|6443.1|6451.5|6443.5|6455.1|6444.6|6451.5|6442.1|0
1729774190000|2024-10-24 12:49:50|6451.1|6443.1|6446.6|6440.6|6451.1|6443.1|6446.6|6440.6|8
1729774200000|2024-10-24 12:50:00|6446.1|6440.1|6450.7|6438.7|6450.7|6440.1|6444.7|6438.3|2
1729774210000|2024-10-24 12:50:10|6451.1|6439.1|6453.1|6441.1|6453.5|6443|6451|6439.1|1
1729774220000|2024-10-24 12:50:20|6453.3|6441.3|6451.5|6439.5|6453.3|6441.3|6451.5|6439.5|2
1729774230000|2024-10-24 12:50:30|6451.1|6439.1|6451.4|6439.4|6451.4|6441.5|6449.2|6439.1|3
1729774240000|2024-10-24 12:50:40|6451.3|6439.3|6451.6|6443.6|6452.7|6443.6|6450.9|6438.9|1
1729774250000|2024-10-24 12:50:50|6453.5|6441.5|6452.7|6446.7|6453.5|6446.7|6451.6|6441.5|0
1729774260000|2024-10-24 12:51:00|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|0
1729774270000|2024-10-24 12:51:10|6452.7|6444.7|6451.6|6443.6|6452.7|6444.8|6450.8|6443.6|1
1729774280000|2024-10-24 12:51:20|6449.8|6443.8|6451.7|6443.7|6451.7|6443.8|6449.8|6443.1|1
1729774290000|2024-10-24 12:51:30|6451.3|6443.3|6452.2|6444.2|6452.2|6444.2|6451.3|6443.3|0
1729774310000|2024-10-24 12:51:50|6457.6|6445.6|6457.6|6445.6|6457.6|6445.6|6457.6|6445.6|3
1729774320000|2024-10-24 12:52:00|6457.4|6445.4|6457.9|6445.9|6457.9|6445.9|6457.4|6445.4|0
1729774330000|2024-10-24 12:52:10|6457.4|6445.4|6449|6437|6457.4|6445.4|6449|6437|48
1729774340000|2024-10-24 12:52:20|6447.1|6439.1|6447|6435|6449.3|6439.1|6446.7|6435|2
1729774350000|2024-10-24 12:52:30|||||||||5
1729774380000|2024-10-24 12:53:00|6446.9|6434.9|6446.9|6434.9|6446.9|6434.9|6446.9|6434.9|0
1729774390000|2024-10-24 12:53:10|6444.7|6436.7|6444.7|6436.7|6444.7|6436.7|6444.7|6436.7|0
1729774420000|2024-10-24 12:53:40|6453.8|6447.8|6452.4|6444.4|6453.8|6447.8|6452.4|6444.4|8
1729774430000|2024-10-24 12:53:50|6453.6|6445.6|6459.9|6447.9|6459.9|6447.9|6453.6|6444.3|3
1729774440000|2024-10-24 12:54:00|6459.2|6447.2|6457.9|6445.9|6459.8|6447.8|6457.9|6445.9|23
1729774450000|2024-10-24 12:54:10|6457.6|6445.6|6457.9|6445.9|6457.9|6445.9|6457.6|6445.6|2
1729774470000|2024-10-24 12:54:30|6458.2|6446.2|6458.9|6446.9|6458.9|6446.9|6458.2|6446.2|0
1729774480000|2024-10-24 12:54:40|6458.6|6446.6|6458.6|6446.6|6458.6|6446.6|6458.6|6446.6|0
1729774490000|2024-10-24 12:54:50|6458.3|6446.3|6457.9|6445.9|6458.3|6446.3|6457.9|6445.9|0
1729774500000|2024-10-24 12:55:00|||||||||1
1729774530000|2024-10-24 12:55:30|6458.1|6446.1|6458.2|6446.2|6458.2|6446.2|6458.1|6446.1|1
1729774540000|2024-10-24 12:55:40|6458.9|6446.9|6458.9|6446.9|6458.9|6446.9|6458.9|6446.9|0
1729774550000|2024-10-24 12:55:50|6457.1|6449.1|6457.1|6449.1|6457.1|6449.1|6457.1|6449.1|1
1729774560000|2024-10-24 12:56:00|6462.6|6450.6|6463.4|6455.4|6463.6|6455.4|6462.6|6450.6|4
1729774570000|2024-10-24 12:56:10|6463.1|6455.1|6463.6|6455.6|6463.6|6455.6|6463.1|6455.1|0
1729774590000|2024-10-24 12:56:30|6463.9|6455.9|6463.9|6455.9|6463.9|6455.9|6463.9|6455.9|0
1729774610000|2024-10-24 12:56:50|6463.1|6457.1|6463.1|6457.1|6463.1|6457.1|6463.1|6457.1|0
1729774620000|2024-10-24 12:57:00|6468.1|6460.1|6467.6|6459.6|6468.1|6460.1|6467.6|6459.6|1
1729774630000|2024-10-24 12:57:10|6467.7|6459.7|6477.7|6465.7|6477.7|6465.7|6466.3|6456.1|27
1729774640000|2024-10-24 12:57:20|6478.2|6466.2|6476.3|6468.3|6478.3|6468.3|6475.8|6466.2|0
1729774650000|2024-10-24 12:57:30|6475.8|6467.8|6472.3|6466.3|6477.4|6469.4|6472.3|6466.3|10
1729774660000|2024-10-24 12:57:40|6471.5|6465.5|6471.9|6463.9|6471.9|6465.5|6471.5|6463.9|1
1729774690000|2024-10-24 12:58:10|6472.8|6460.8|6471.7|6459.7|6472.8|6460.8|6471.3|6459.3|6
1729774700000|2024-10-24 12:58:20|6471.1|6459.1|6471.1|6459.1|6471.1|6459.1|6471.1|6459.1|0
1729774710000|2024-10-24 12:58:30|6471|6459|6472.7|6460.7|6472.7|6460.7|6470|6458|1
1729774720000|2024-10-24 12:58:40|6472.8|6460.8|6469.4|6461.4|6473.2|6461.4|6469.4|6460.8|0
1729774730000|2024-10-24 12:58:50|6468.9|6460.9|6470.2|6458.2|6470.7|6460.9|6468.9|6458.2|0
1729774740000|2024-10-24 12:59:00|6470.9|6458.9|6470.9|6458.9|6470.9|6458.9|6470.9|6458.9|0
1729774750000|2024-10-24 12:59:10|6470.2|6458.2|6470.2|6458.2|6470.2|6458.2|6470.2|6458.2|0
1729774760000|2024-10-24 12:59:20|6469.2|6457.2|6469.2|6457.2|6469.2|6457.2|6469.2|6457.2|0
1729774780000|2024-10-24 12:59:40|6467.3|6459.3|6469.2|6457.2|6469.5|6459.3|6467.3|6457.2|0
1729774790000|2024-10-24 12:59:50|6467.4|6459.4|6469.2|6457.2|6469.2|6459.7|6467.4|6457.2|0
1729774800000|2024-10-24 13:00:00|6468.2|6460.2|6469.5|6457.5|6469.5|6460.2|6468.2|6457.5|0
1729774810000|2024-10-24 13:00:10|6469.2|6457.2|6467.4|6455.4|6469.2|6457.2|6467.4|6455.4|17
1729774820000|2024-10-24 13:00:20|6457.1|6445.1|6457|6445|6457.3|6445.3|6455.7|6443.7|16
1729774830000|2024-10-24 13:00:30|6457.3|6445.3|6459.7|6447.7|6459.7|6449.2|6457.2|6445.3|0
1729774860000|2024-10-24 13:01:00|6460.1|6448.1|6460.1|6448.1|6460.1|6448.1|6460.1|6448.1|0
1729774920000|2024-10-24 13:02:00|||||||||1
1729774940000|2024-10-24 13:02:20|6462.1|6450.1|6462.1|6450.1|6462.1|6450.1|6462.1|6450.1|5
1729774950000|2024-10-24 13:02:30|6459.8|6451.8|6463.4|6451.4|6463.4|6451.8|6459.8|6451.4|0
1729774960000|2024-10-24 13:02:40|6464.4|6452.4|6464.4|6452.4|6464.4|6452.4|6464.4|6452.4|0
1729774970000|2024-10-24 13:02:50|6462.9|6450.9|6465.4|6453.4|6465.4|6453.4|6462.9|6450.9|0
1729774980000|2024-10-24 13:03:00|6463.3|6455.3|6465.1|6453.1|6465.1|6455.3|6462.9|6453.1|0
1729774990000|2024-10-24 13:03:10|6466.3|6454.3|6459.9|6447.9|6466.3|6455.3|6459.4|6447.4|14
1729775000000|2024-10-24 13:03:20|6457.5|6445.5|6457.6|6445.6|6457.6|6445.6|6456.8|6444.8|14
1729775010000|2024-10-24 13:03:30|6456.8|6444.8|6457|6445|6457|6445|6456.8|6444.8|12
1729775030000|2024-10-24 13:03:50|6454.5|6446.5|6457|6445|6457.2|6446.5|6454.5|6445|7
1729775080000|2024-10-24 13:04:40|6454.8|6446.8|6455|6447|6455|6447|6454.8|6446.8|1
1729775090000|2024-10-24 13:04:50|6454.1|6446.1|6449.1|6437.1|6454.1|6446.1|6445.8|6436.3|11
1729775100000|2024-10-24 13:05:00|6449|6437|6438.8|6432.8|6449|6438.1|6438.8|6430.6|6
1729775110000|2024-10-24 13:05:10|6438|6426|6435.9|6427.9|6438|6427.9|6435.5|6425.7|1
1729775120000|2024-10-24 13:05:20|6435.5|6427.5|6436.2|6428.2|6436.2|6428.2|6435.5|6427.5|2
1729775130000|2024-10-24 13:05:30|6435.9|6427.9|6433.1|6425.1|6435.9|6427.9|6431.2|6423.1|1
1729775140000|2024-10-24 13:05:40|6432.9|6424.9|6432.6|6424.6|6432.9|6424.9|6432.6|6424.6|0
1729775150000|2024-10-24 13:05:50|6431.5|6425.5|6433|6425|6433|6425.5|6431.5|6424.6|1
1729775160000|2024-10-24 13:06:00|6432.2|6424.2|6431.5|6425.5|6432.2|6425.5|6431|6424.2|1
1729775170000|2024-10-24 13:06:10|6433|6425|6436.3|6424.3|6436.3|6425|6433|6423.6|9
1729775180000|2024-10-24 13:06:20|6436.6|6424.6|6435.7|6423.7|6436.6|6424.6|6435.7|6423.7|1
1729775190000|2024-10-24 13:06:30|6432.7|6424.7|6433|6421|6433.6|6424.7|6432|6420|14
1729775200000|2024-10-24 13:06:40|6433.1|6421.1|6433.7|6421.7|6435.2|6423.2|6433.1|6421.1|8
1729775210000|2024-10-24 13:06:50|6432|6420|6428.5|6420.5|6432|6421|6428.5|6420|1
1729775220000|2024-10-24 13:07:00|6429|6421|6408.2|6396.2|6429|6421|6406.2|6394.2|24
1729775230000|2024-10-24 13:07:10|6408.1|6396.1|6395.6|6383.6|6408.1|6397.4|6395.1|6383.1|32
1729775240000|2024-10-24 13:07:20|6395.5|6383.5|6402.4|6390.4|6404|6392|6389.1|6378.1|24
1729775250000|2024-10-24 13:07:30|6402.2|6390.2|6406|6394|6406.2|6394.2|6402.1|6390.1|12
1729775260000|2024-10-24 13:07:40|6407.9|6395.9|6410.3|6398.3|6410.7|6398.7|6403.5|6392.4|7
1729775270000|2024-10-24 13:07:50|6410.4|6398.4|6405.9|6393.9|6410.4|6398.4|6401|6392.6|7
1729775280000|2024-10-24 13:08:00|6405.8|6393.8|6404.8|6392.8|6405.8|6393.8|6404.5|6392.5|4
1729775290000|2024-10-24 13:08:10|6404.9|6392.9|6402.3|6390.3|6404.9|6392.9|6399.8|6387.8|4
1729775300000|2024-10-24 13:08:20|6400.5|6388.5|6404.1|6392.1|6404.3|6393.9|6400.5|6388.5|2
1729775310000|2024-10-24 13:08:30|6403|6391|6389.5|6383.5|6403|6391|6389.5|6380.6|3
1729775320000|2024-10-24 13:08:40|6390|6382|6394.9|6382.9|6394.9|6382.9|6390|6382|3
1729775330000|2024-10-24 13:08:50|6395.7|6383.7|6396.1|6384.1|6397.1|6385.1|6395.7|6383.7|3
1729775340000|2024-10-24 13:09:00|6396.5|6384.5|6393.9|6381.9|6396.5|6384.5|6393.9|6381.9|1
1729775350000|2024-10-24 13:09:10|6394|6382|6394|6382|6394.5|6382.5|6394|6382|1
1729775360000|2024-10-24 13:09:20|6394.5|6382.5|6394.5|6382.5|6394.5|6382.5|6394.5|6382.5|0
1729775370000|2024-10-24 13:09:30|6394.1|6382.1|6394.1|6382.1|6394.1|6382.1|6394.1|6382.1|0
1729775380000|2024-10-24 13:09:40|6393.9|6381.9|6370.3|6358.3|6393.9|6381.9|6367.5|6358.3|40
1729775390000|2024-10-24 13:09:50|6370.1|6358.1|6370.5|6358.5|6371|6360.6|6367.6|6357.8|7
1729775400000|2024-10-24 13:10:00|6370.4|6358.4|6370.7|6358.7|6370.7|6361.6|6367.6|6358.4|7
1729775410000|2024-10-24 13:10:10|6370.6|6358.6|6373.1|6361.1|6373.1|6363.1|6368.6|6356.8|10
1729775420000|2024-10-24 13:10:20|6372.9|6360.9|6378.3|6366.3|6379.3|6369.5|6371.8|6360.9|5
1729775430000|2024-10-24 13:10:30|6376.8|6364.8|6379.8|6367.8|6382|6370|6376.1|6364.8|9
1729775440000|2024-10-24 13:10:40|6379|6367|6379.1|6371.1|6381.3|6371.1|6378|6366|3
1729775450000|2024-10-24 13:10:50|6384.3|6372.3|6388.9|6376.9|6388.9|6376.9|6380.8|6368.8|15
1729775460000|2024-10-24 13:11:00|6389.3|6377.3|6389.4|6377.4|6389.4|6377.4|6386.3|6374.3|5
1729775470000|2024-10-24 13:11:10|6388.1|6376.1|6381.6|6369.6|6388.1|6376.1|6381.6|6369.6|1
1729775480000|2024-10-24 13:11:20|6383.4|6371.4|6383.4|6371.4|6383.4|6371.4|6383.4|6371.4|0
1729775490000|2024-10-24 13:11:30|6382.1|6370.1|6382.1|6370.1|6382.1|6370.1|6382.1|6370.1|0
1729775500000|2024-10-24 13:11:40|6383.6|6371.6|6383.6|6371.6|6383.6|6371.6|6383.6|6371.6|1
1729775510000|2024-10-24 13:11:50|6382.1|6374.1|6386.3|6374.3|6387.5|6375.5|6381.9|6372.9|7
1729775520000|2024-10-24 13:12:00|6385.9|6373.9|6385.6|6377.6|6385.9|6377.6|6384.1|6373.9|1
1729775530000|2024-10-24 13:12:10|6386.4|6378.4|6383.1|6375.1|6386.4|6378.4|6383.1|6373.6|1
1729775540000|2024-10-24 13:12:20|6384.9|6372.9|6396.4|6384.4|6397|6385|6383.1|6371.8|4
1729775550000|2024-10-24 13:12:30|6396.6|6384.6|6396.6|6384.6|6396.6|6384.6|6396.6|6384.6|0
1729775560000|2024-10-24 13:12:40|6397.4|6385.4|6397.1|6385.1|6397.4|6386.1|6394.1|6384.4|3
1729775580000|2024-10-24 13:13:00|6396.7|6384.7|6394.5|6386.5|6397.1|6389.1|6392.9|6384.4|27
1729775590000|2024-10-24 13:13:10|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|7
1729775600000|2024-10-24 13:13:20|6390|6378|6389.8|6377.8|6390|6378|6389.8|6377.8|6
1729775610000|2024-10-24 13:13:30|6388.4|6380.4|6387.5|6375.5|6391.1|6383.1|6384.6|6375.5|8
1729775620000|2024-10-24 13:13:40|6386|6378|6386.5|6378.5|6386.5|6379.6|6385.6|6378|5
1729775630000|2024-10-24 13:13:50|6386.4|6378.4|6382.6|6376.6|6386.4|6378.4|6382.6|6373.1|1
1729775640000|2024-10-24 13:14:00|6378.4|6366.4|6378.2|6366.2|6380.6|6368.6|6378.2|6366.2|8
1729775650000|2024-10-24 13:14:10|6378.1|6366.1|6378|6366|6378.1|6366.1|6378|6366|0
1729775660000|2024-10-24 13:14:20|||||||||1
1729775670000|2024-10-24 13:14:30|6378.1|6366.1|6376.2|6368.2|6378.1|6368.2|6376.2|6366.1|0
1729775680000|2024-10-24 13:14:40|6377|6369|6377|6369|6377|6369|6377|6369|1
1729775690000|2024-10-24 13:14:50|6376.6|6370.6|6380|6372|6380|6372|6376.6|6370.6|8
1729775700000|2024-10-24 13:15:00|6379.6|6371.6|6378.7|6366.7|6383.2|6373|6375|6366.7|4
1729775710000|2024-10-24 13:15:10|6390.6|6382.6|6390.5|6382.5|6390.6|6382.6|6390.5|6382.5|5
1729775720000|2024-10-24 13:15:20|||||||||6
1729775730000|2024-10-24 13:15:30|6393.1|6385.1|6392|6384|6393.1|6385.1|6392|6384|1
1729775740000|2024-10-24 13:15:40|6390.5|6382.5|6390.5|6382.5|6390.5|6382.5|6390.5|6382.5|3
1729775750000|2024-10-24 13:15:50|6388.4|6382.4|6393|6381|6393|6384.5|6388.4|6380.6|7
1729775760000|2024-10-24 13:16:00|6392|6380|6391.9|6379.9|6392|6381.8|6389.8|6379.9|4
1729775770000|2024-10-24 13:16:10|6392.2|6380.2|6392.2|6380.2|6392.2|6380.2|6392.2|6380.2|1
1729775780000|2024-10-24 13:16:20|6391.1|6383.1|6390.7|6382.7|6393|6383.1|6390.7|6380.2|2
1729775790000|2024-10-24 13:16:30|6390.4|6382.4|6390.6|6382.6|6390.6|6382.6|6389.7|6381.7|1
1729775800000|2024-10-24 13:16:40|6394.9|6382.9|6402.7|6390.7|6402.7|6390.7|6393.1|6382.9|3
1729775810000|2024-10-24 13:16:50|6403.1|6391.1|6408|6396|6408.2|6396.2|6401.5|6391.1|5
1729775820000|2024-10-24 13:17:00|6408.5|6396.5|6413.2|6401.2|6413.2|6403.6|6408.5|6396.5|3
1729775830000|2024-10-24 13:17:10|6412.1|6400.1|6411.2|6399.2|6412.5|6400.5|6411.2|6399.2|5
1729775840000|2024-10-24 13:17:20|6411.7|6399.7|6411.7|6399.7|6411.7|6399.7|6411.7|6399.7|0
1729775850000|2024-10-24 13:17:30|6413.4|6401.4|6412|6404|6414.2|6404|6412|6401.1|4
1729775860000|2024-10-24 13:17:40|6413.2|6401.2|6413.7|6401.7|6413.7|6404.4|6408.2|6397.6|7
1729775870000|2024-10-24 13:17:50|6412|6404|6424.4|6412.4|6425.2|6413.2|6412|6404|26
1729775880000|2024-10-24 13:18:00|6424.5|6412.5|6426.1|6414.1|6426.1|6414.1|6424.5|6412.5|0
1729775890000|2024-10-24 13:18:10|6426.6|6414.6|6440.3|6428.3|6440.3|6428.3|6426.6|6414.6|27
1729775900000|2024-10-24 13:18:20|6440.2|6428.2|6442.3|6430.3|6442.3|6430.3|6439.8|6427.8|2
1729775910000|2024-10-24 13:18:30|6443.1|6431.1|6444.6|6432.6|6445.3|6433.3|6443.1|6431.1|2
1729775920000|2024-10-24 13:18:40|6443.2|6431.2|6452.7|6440.7|6453.5|6441.5|6443.2|6431.2|3
1729775930000|2024-10-24 13:18:50|6453.1|6441.1|6454.1|6442.1|6454.6|6442.6|6453|6441|5
1729775940000|2024-10-24 13:19:00|6451.5|6443.5|6454.3|6442.3|6454.3|6443.8|6451.5|6442.1|4
1729775950000|2024-10-24 13:19:10|6454.7|6442.7|6454.7|6442.7|6454.7|6442.7|6454.7|6442.7|0
1729775960000|2024-10-24 13:19:20|6454.5|6442.5|6457.8|6449.8|6460.1|6449.8|6453.7|6441.7|2
1729775970000|2024-10-24 13:19:30|6458.2|6450.2|6456.3|6448.3|6459.6|6450.2|6455.2|6447|6
1729775980000|2024-10-24 13:19:40|6457.8|6445.8|6455.5|6447.5|6457.8|6448.5|6454.5|6445.8|4
1729775990000|2024-10-24 13:19:50|6455|6449|6455.5|6449.5|6455.5|6449.5|6455|6449|1
1729776000000|2024-10-24 13:20:00|6454.6|6448.6|6454.2|6448.2|6454.6|6448.6|6454.2|6448.2|5
1729776010000|2024-10-24 13:20:10|6454.9|6448.9|6463|6455|6464.2|6455|6454.9|6448.4|10
1729776020000|2024-10-24 13:20:20|6464.8|6452.8|6464.8|6452.8|6465.5|6455|6462.6|6452.8|2
1729776030000|2024-10-24 13:20:30|6459.2|6447.2|6455.7|6447.7|6459.2|6447.7|6455.7|6446|3
1729776040000|2024-10-24 13:20:40|6455|6447|6455|6447|6455|6447|6455|6447|0
1729776060000|2024-10-24 13:21:00|6454.7|6446.7|6455.9|6447.9|6456|6448|6454.7|6446.7|6
1729776070000|2024-10-24 13:21:10|6455|6449|6455|6449|6455|6449|6455|6449|0
1729776080000|2024-10-24 13:21:20|6456.6|6448.6|6455.8|6447.8|6459|6448.8|6455.8|6447|13
1729776090000|2024-10-24 13:21:30|6455.7|6447.7|6456.1|6448.1|6458|6448.6|6454.6|6446|2
1729776100000|2024-10-24 13:21:40|6456|6448|6456.1|6448.1|6456.1|6448.1|6456|6448|1
1729776120000|2024-10-24 13:22:00|6458.7|6450.7|6461.1|6449.1|6461.1|6451.7|6458.7|6449.1|3
1729776130000|2024-10-24 13:22:10|6459|6451|6458.5|6450.5|6459|6451|6458.5|6450.5|1
1729776140000|2024-10-24 13:22:20|||||||||1
1729776150000|2024-10-24 13:22:30|6459.6|6451.6|6469.5|6461.5|6469.5|6461.5|6459.6|6451.6|11
1729776160000|2024-10-24 13:22:40|6470.5|6458.5|6464.6|6452.6|6470.5|6459.6|6464.6|6452.6|6
1729776170000|2024-10-24 13:22:50|6464.7|6452.7|6458|6452|6464.7|6453.7|6457.1|6450.1|3
1729776180000|2024-10-24 13:23:00|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|2
1729776190000|2024-10-24 13:23:10|6458.5|6450.5|6458.1|6450.1|6458.5|6450.5|6458.1|6450.1|2
1729776200000|2024-10-24 13:23:20|6458|6452|6458.5|6450.5|6458.5|6452|6458|6450.5|6
1729776210000|2024-10-24 13:23:30|6457.7|6451.7|6459.1|6447.1|6459.1|6452|6457.2|6446.1|17
1729776230000|2024-10-24 13:23:50|6457.2|6449.2|6457.2|6449.2|6457.2|6449.2|6457.2|6449.2|0
1729776240000|2024-10-24 13:24:00|6457.6|6449.6|6457.5|6449.5|6459.5|6450|6457|6447.5|15
1729776250000|2024-10-24 13:24:10|6457.1|6449.1|6460.8|6448.8|6461.8|6449.8|6457.1|6448.8|2
1729776260000|2024-10-24 13:24:20|6458.6|6446.6|6457|6445|6459.1|6448.5|6456.5|6445|5
1729776270000|2024-10-24 13:24:30|6457.5|6445.5|6457.3|6445.3|6457.5|6445.5|6457.3|6445.3|0
1729776280000|2024-10-24 13:24:40|6457.5|6445.5|6468.3|6456.3|6468.3|6456.3|6457.5|6445.5|8
1729776290000|2024-10-24 13:24:50|6468.7|6456.7|6471.8|6459.8|6471.8|6460.1|6464.7|6456.1|7
1729776300000|2024-10-24 13:25:00|6472.6|6460.6|6470.7|6462.7|6472.6|6462.7|6470.7|6460.6|0
1729776310000|2024-10-24 13:25:10|6472.3|6464.3|6474.8|6462.8|6475.3|6464.3|6471.7|6462.8|3
1729776320000|2024-10-24 13:25:20|6473.8|6465.8|6471.6|6463.6|6473.8|6465.8|6471.6|6461.3|2
1729776330000|2024-10-24 13:25:30|6471.3|6463.3|6472.4|6460.4|6472.4|6463.3|6470.9|6460.4|2
1729776340000|2024-10-24 13:25:40|6471.3|6459.3|6472.1|6460.1|6472.1|6460.1|6471.2|6459.2|0
1729776350000|2024-10-24 13:25:50|6468.6|6460.6|6465.1|6459.1|6468.6|6460.6|6465.1|6459.1|3
1729776360000|2024-10-24 13:26:00|6465.4|6459.4|6463.8|6451.8|6467.6|6459.4|6463.8|6451.8|6
1729776370000|2024-10-24 13:26:10|6463.7|6451.7|6462.7|6450.7|6463.7|6451.7|6462.7|6450.7|0
1729776380000|2024-10-24 13:26:20|6458.7|6446.7|6457.6|6445.6|6458.7|6446.7|6457.6|6445.6|1
1729776390000|2024-10-24 13:26:30|6456.7|6444.7|6457.4|6445.4|6457.4|6445.4|6456.6|6444.6|1
1729776400000|2024-10-24 13:26:40|6458.1|6446.1|6457.1|6445.1|6458.1|6446.1|6457.1|6445.1|4
1729776420000|2024-10-24 13:27:00|6456.7|6444.7|6454.1|6446.1|6456.7|6446.1|6454.1|6444.7|0
1729776430000|2024-10-24 13:27:10|6453.7|6445.7|6446.2|6438.2|6454.1|6446.1|6446.2|6438.2|12
1729776460000|2024-10-24 13:27:40|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|1
1729776470000|2024-10-24 13:27:50|6444.7|6438.7|6443.9|6437.9|6445.8|6438.7|6443.9|6437.8|6
1729776480000|2024-10-24 13:28:00|6445.2|6437.2|6454.8|6442.8|6456.8|6444.8|6445|6437|1
1729776490000|2024-10-24 13:28:10|6455.7|6443.7|6455.3|6443.3|6455.7|6445.8|6453.8|6443.3|2
1729776500000|2024-10-24 13:28:20|6454.3|6442.3|6454.4|6442.4|6454.7|6442.7|6454.3|6442.3|1
1729776510000|2024-10-24 13:28:30|6450.3|6438.3|6450.7|6438.7|6450.7|6438.7|6450.3|6438.3|0
1729776520000|2024-10-24 13:28:40|6450.9|6438.9|6450.9|6438.9|6450.9|6438.9|6450.9|6438.9|0
1729776540000|2024-10-24 13:29:00|6451.3|6439.3|6451.3|6439.3|6451.3|6439.3|6451.3|6439.3|0
1729776550000|2024-10-24 13:29:10|6452|6440|6451.2|6439.2|6452|6440|6451.2|6439.2|0
1729776560000|2024-10-24 13:29:20|6457.5|6445.5|6456.5|6444.5|6457.5|6445.5|6456.2|6444.2|9
1729776570000|2024-10-24 13:29:30|6456.6|6444.6|6455.8|6443.8|6456.6|6444.6|6455.8|6443.8|0
1729776580000|2024-10-24 13:29:40|6454.4|6446.4|6462|6454|6465.4|6454|6454.4|6446.4|8
1729776600000|2024-10-24 13:30:00|6461.6|6453.6|6459.9|6447.9|6461.6|6453.6|6459.5|6447.5|4
1729776610000|2024-10-24 13:30:10|6458.5|6446.5|6457.3|6445.3|6458.5|6446.5|6457|6445|1
1729776620000|2024-10-24 13:30:20|6456.4|6444.4|6455.9|6443.9|6456.4|6444.4|6455.9|6443.9|1
1729776630000|2024-10-24 13:30:30|6455.1|6443.1|6455.1|6443.1|6455.1|6443.1|6455.1|6443.1|0
1729776660000|2024-10-24 13:31:00|6455|6443|6457.1|6449.1|6457.1|6450|6451.4|6440|17
1729776670000|2024-10-24 13:31:10|6452.6|6444.6|6451.6|6443.6|6453.5|6444.6|6451.4|6441.5|8
1729776680000|2024-10-24 13:31:20|6451.5|6443.5|6451.5|6443.5|6451.5|6443.5|6451.5|6443.5|0
1729776690000|2024-10-24 13:31:30|6450.9|6442.9|6450.4|6442.4|6450.9|6443.6|6448.5|6441.6|28
1729776700000|2024-10-24 13:31:40|6450|6442|6447.2|6441.2|6450|6442|6447.2|6441.2|3
1729776710000|2024-10-24 13:31:50|||||||||1
1729776720000|2024-10-24 13:32:00|6446.9|6440.9|6445.9|6437.9|6447.4|6441.4|6445.2|6437.9|15
1729776730000|2024-10-24 13:32:10|6447.6|6439.6|6447.1|6439.1|6449|6439.6|6444.9|6436.5|9
1729776740000|2024-10-24 13:32:20|6447.2|6439.2|6448|6442|6448.4|6442.1|6447.2|6439.2|2
1729776750000|2024-10-24 13:32:30|6447.6|6441.6|6450.3|6438.3|6450.9|6442.6|6447.6|6437.6|5
1729776760000|2024-10-24 13:32:40|6448.5|6442.5|6447|6439|6450|6442.5|6447|6438|3
1729776770000|2024-10-24 13:32:50|6445.8|6439.8|6446|6440|6446.2|6440.2|6445.8|6439.8|2
1729776780000|2024-10-24 13:33:00|6446.7|6440.7|6448.7|6440.7|6451.2|6443|6446.7|6439.2|3
1729776790000|2024-10-24 13:33:10|6448.8|6440.8|6449|6441|6449|6441|6448.8|6440.8|0
1729776810000|2024-10-24 13:33:30|6452.7|6440.7|6449.7|6441.7|6452.7|6442.5|6449.7|6440.7|4
1729776820000|2024-10-24 13:33:40|6451.8|6439.8|6452.3|6440.3|6453.8|6441.8|6451.8|6439.8|0
1729776830000|2024-10-24 13:33:50|6451.7|6439.7|6451.9|6439.9|6451.9|6439.9|6451.7|6439.7|0
1729776850000|2024-10-24 13:34:10|6451.7|6439.7|6451.6|6439.6|6451.7|6439.7|6451.6|6439.6|0
1729776860000|2024-10-24 13:34:20|6451.2|6443.2|6451.2|6443.2|6451.2|6443.2|6451.2|6443.2|0
1729776880000|2024-10-24 13:34:40|6451.8|6443.8|6450.9|6442.9|6452.8|6443.8|6450.9|6440.8|9
1729776890000|2024-10-24 13:34:50|6452.8|6440.8|6448.4|6440.4|6453.1|6441.1|6448.4|6438.6|4
1729776900000|2024-10-24 13:35:00|6448.1|6440.1|6448.1|6440.1|6448.1|6440.1|6448.1|6440.1|0
1729776910000|2024-10-24 13:35:10|6470.1|6458.1|6468.9|6456.9|6470.1|6458.1|6468.9|6456.9|6
1729776920000|2024-10-24 13:35:20|6468.4|6456.4|6468.3|6456.3|6468.9|6456.9|6468.3|6456.3|0
1729776930000|2024-10-24 13:35:30|6468.7|6456.7|6474.8|6462.8|6474.8|6462.8|6467.2|6455.2|4
1729776940000|2024-10-24 13:35:40|6474.7|6462.7|6482.2|6470.2|6482.2|6470.2|6471.9|6459.9|5
1729776950000|2024-10-24 13:35:50|6483.6|6471.6|6482.6|6470.6|6483.6|6471.6|6482.6|6470.6|0
1729776960000|2024-10-24 13:36:00|6482.3|6470.3|6484.1|6472.1|6484.7|6472.7|6479.9|6469.6|3
1729776970000|2024-10-24 13:36:10|6480.8|6472.8|6481.1|6473.1|6481.9|6473.9|6480.8|6472.8|0
1729776980000|2024-10-24 13:36:20|6484.5|6476.5|6485.4|6477.4|6485.4|6477.4|6484.5|6476.5|2
1729777000000|2024-10-24 13:36:40|6484.3|6478.3|6477.2|6471.2|6486.8|6478.3|6477.2|6470.3|5
1729777010000|2024-10-24 13:36:50|6478.7|6470.7|6483.4|6475.4|6483.4|6475.4|6478.7|6470.7|1
1729777020000|2024-10-24 13:37:00|6483.1|6475.1|6484.7|6478.7|6486.4|6478.7|6483.1|6475.1|4
1729777030000|2024-10-24 13:37:10|6485.5|6477.5|6486.7|6478.7|6486.7|6478.7|6484.7|6477.5|2
1729777040000|2024-10-24 13:37:20|6488|6476|6481|6469|6488|6477.9|6481|6469|2
1729777050000|2024-10-24 13:37:30|6478|6470|6478|6470|6478|6470|6478|6470|0
1729777060000|2024-10-24 13:37:40|6477.3|6469.3|6477.3|6469.3|6477.3|6469.3|6477.3|6469.3|0
1729777070000|2024-10-24 13:37:50|6475.5|6469.5|6478.5|6466.5|6478.7|6471.2|6475.5|6465.5|5
1729777080000|2024-10-24 13:38:00|6478.7|6466.7|6478.7|6466.7|6478.7|6466.7|6478.7|6466.7|0
1729777100000|2024-10-24 13:38:20|6476.2|6468.2|6476.3|6468.3|6476.3|6468.3|6476.2|6468.2|3
1729777110000|2024-10-24 13:38:30|6476.7|6468.7|6477.7|6465.7|6478.4|6468.9|6474.9|6463.7|4
1729777120000|2024-10-24 13:38:40|6477.8|6465.8|6477.7|6465.7|6477.8|6465.8|6477.7|6465.7|0
1729777130000|2024-10-24 13:38:50|6477.8|6465.8|6478.7|6470.7|6481.7|6471.3|6476.7|6465.8|7
1729777140000|2024-10-24 13:39:00|6478.2|6472.2|6480.7|6474.7|6481.8|6474.9|6478.2|6472.2|5
1729777150000|2024-10-24 13:39:10|6485.7|6473.7|6481.5|6473.5|6485.7|6477|6481.4|6473.5|5
1729777160000|2024-10-24 13:39:20|6480.8|6474.8|6484.7|6472.7|6484.7|6474.8|6480.8|6472.5|1
1729777170000|2024-10-24 13:39:30|6482.8|6474.8|6482.8|6474.8|6482.8|6474.8|6482.8|6474.8|0
1729777180000|2024-10-24 13:39:40|6484.9|6472.9|6484.1|6476.1|6487.6|6476.1|6483.1|6472.9|9
1729777190000|2024-10-24 13:39:50|6486.9|6478.9|6486.9|6478.9|6486.9|6478.9|6486.9|6478.9|0
1729777200000|2024-10-24 13:40:00|6486.5|6478.5|6485.4|6477.4|6486.5|6478.5|6485.4|6477.4|1
1729777210000|2024-10-24 13:40:10|6484.5|6476.5|6482.5|6476.5|6486.5|6477.9|6482.5|6474.5|46
1729777220000|2024-10-24 13:40:20|6483.6|6475.6|6484.6|6478.6|6485.5|6479.5|6482.5|6475.6|6
1729777240000|2024-10-24 13:40:40|6484.2|6478.2|6484.6|6476.6|6484.6|6478.2|6483.9|6476.6|1
1729777260000|2024-10-24 13:41:00|6485|6477|6484.5|6476.5|6485|6477|6484.5|6476.5|0
1729777280000|2024-10-24 13:41:20|6483.6|6475.6|6480.1|6472.1|6484.6|6476.5|6480.1|6472.1|9
1729777290000|2024-10-24 13:41:30|6480|6472|6473.9|6461.9|6480|6472|6473.9|6461.9|5
1729777300000|2024-10-24 13:41:40|6473.6|6465.6|6473.5|6467.5|6475.5|6467.8|6472.9|6463.5|5
1729777310000|2024-10-24 13:41:50|6473.3|6467.3|6480.7|6468.7|6480.7|6468.7|6473.3|6465.2|4
1729777320000|2024-10-24 13:42:00|6480.4|6468.4|6481|6469|6481|6469|6480.4|6468.4|1
1729777330000|2024-10-24 13:42:10|6481.5|6469.5|6481.5|6469.5|6481.5|6469.5|6481.5|6469.5|0
1729777350000|2024-10-24 13:42:30|6481.9|6469.9|6479.9|6471.9|6481.9|6472|6479.9|6469.9|1
1729777360000|2024-10-24 13:42:40|6483.2|6477.2|6490.8|6478.8|6491.4|6484.3|6483.2|6477.2|77
1729777370000|2024-10-24 13:42:50|6490.6|6478.6|6486.6|6474.6|6490.6|6481.3|6486.2|6474.6|6
1729777380000|2024-10-24 13:43:00|6486.2|6474.2|6482.5|6470.5|6486.2|6474.2|6482.2|6470.2|13
1729777390000|2024-10-24 13:43:10|6482.3|6470.3|6482.8|6474.8|6483.8|6476.3|6482.3|6470.3|2
1729777400000|2024-10-24 13:43:20|6483.3|6475.3|6483.7|6475.7|6483.7|6475.7|6483.3|6475.3|1
1729777410000|2024-10-24 13:43:30|6482.6|6470.6|6482.6|6470.6|6482.6|6470.6|6482.6|6470.6|14
1729777420000|2024-10-24 13:43:40|6481.6|6473.6|6482.3|6470.3|6482.8|6474.3|6481.6|6470.3|8
1729777430000|2024-10-24 13:43:50|6482.5|6470.5|6481.5|6469.5|6482.5|6472.6|6480.6|6469.5|1
1729777440000|2024-10-24 13:44:00|6481.1|6469.1|6477.6|6465.6|6481.1|6469.1|6477.6|6465.6|2
1729777450000|2024-10-24 13:44:10|6478|6466|6471.6|6459.6|6478|6466|6471.6|6459.6|5
1729777460000|2024-10-24 13:44:20|6472|6460|6475.8|6463.8|6475.8|6463.8|6472|6460|6
1729777470000|2024-10-24 13:44:30|6476.7|6464.7|6476.8|6464.8|6476.8|6464.8|6476.6|6464.6|2
1729777480000|2024-10-24 13:44:40|6477|6465|6475.2|6467.2|6477|6467.2|6475.2|6465|2
1729777490000|2024-10-24 13:44:50|6477.3|6465.3|6476.8|6464.8|6477.3|6465.3|6476.8|6464.8|3
1729777500000|2024-10-24 13:45:00|6476.3|6464.3|6467.8|6459.8|6476.3|6464.3|6467.8|6458.6|8
1729777510000|2024-10-24 13:45:10|6468.2|6460.2|6469.8|6457.8|6471|6460.2|6468.2|6457.8|2
1729777520000|2024-10-24 13:45:20|6466.3|6454.3|6462.6|6450.6|6466.5|6454.5|6462.6|6450.6|3
1729777530000|2024-10-24 13:45:30|6462.9|6450.9|6465.9|6453.9|6468.3|6456.3|6462.9|6450.9|10
1729777540000|2024-10-24 13:45:40|6468.1|6456.1|6468.1|6456.1|6469.6|6457.6|6468.1|6456.1|6
1729777550000|2024-10-24 13:45:50|6467.2|6461.2|6471.8|6459.8|6472.8|6461.2|6467.2|6459.8|3
1729777560000|2024-10-24 13:46:00|6473.3|6461.3|6473.7|6461.7|6474.4|6463.8|6471.8|6461.3|4
1729777570000|2024-10-24 13:46:10|6474.1|6462.1|6470.4|6458.4|6474.1|6464.2|6470.4|6458.4|2
1729777580000|2024-10-24 13:46:20|6470.3|6458.3|6465.8|6453.8|6470.4|6459|6465.8|6453.8|5
1729777590000|2024-10-24 13:46:30|6464.7|6452.7|6464.1|6452.1|6464.8|6453.2|6459.2|6450.7|7
1729777600000|2024-10-24 13:46:40|6464.7|6452.7|6467.2|6455.2|6467.2|6456.4|6462.9|6452.7|6
1729777610000|2024-10-24 13:46:50|6466.4|6454.4|6471.7|6463.7|6471.9|6463.9|6465.9|6454.4|6
1729777620000|2024-10-24 13:47:00|6471.3|6463.3|6472.7|6460.7|6474.7|6468.7|6471.3|6459.7|13
1729777630000|2024-10-24 13:47:10|6471.8|6459.8|6472.2|6460.2|6472.5|6462.3|6470.3|6459.8|2
1729777640000|2024-10-24 13:47:20|6469.9|6457.9|6467.2|6455.2|6469.9|6457.9|6466.2|6454.2|3
1729777650000|2024-10-24 13:47:30|6466.8|6454.8|6471.2|6459.2|6471.4|6461.3|6466.8|6454.8|6
1729777660000|2024-10-24 13:47:40|6469.4|6461.4|6473.2|6467.2|6474.5|6467.2|6469.4|6459.7|5
1729777670000|2024-10-24 13:47:50|6473.5|6467.5|6468.1|6460.1|6474.9|6468.4|6467.1|6458.4|19
1729777680000|2024-10-24 13:48:00|6467.7|6459.7|6464.9|6456.9|6467.7|6459.7|6464.7|6453.1|4
1729777690000|2024-10-24 13:48:10|6465.8|6457.8|6479.4|6467.4|6489.8|6477.8|6465.8|6457.8|21
1729777700000|2024-10-24 13:48:20|6479.2|6467.2|6474.8|6466.8|6479.4|6467.4|6474.8|6464.4|1
1729777710000|2024-10-24 13:48:30|6475.2|6467.2|6476.2|6464.2|6476.7|6467.2|6475.2|6464.2|1
1729777720000|2024-10-24 13:48:40|6473.2|6461.2|6473.2|6461.2|6473.2|6461.2|6473.2|6461.2|2
1729777730000|2024-10-24 13:48:50|6474.3|6462.3|6474|6462|6474.4|6462.4|6473.9|6461.9|0
1729777740000|2024-10-24 13:49:00|6472.5|6460.5|6472.2|6460.2|6472.8|6463.8|6469.8|6459.9|2
1729777750000|2024-10-24 13:49:10|6472.4|6460.4|6473.8|6461.8|6473.8|6461.8|6472.4|6460.4|1
1729777760000|2024-10-24 13:49:20|6474.7|6462.7|6474.9|6462.9|6475.3|6464.4|6472.4|6462.7|0
1729777770000|2024-10-24 13:49:30|6473|6461|6474.5|6462.5|6474.5|6462.5|6473|6461|3
1729777780000|2024-10-24 13:49:40|6475|6463|6474.2|6462.2|6475|6463|6474.2|6462.2|0
1729777790000|2024-10-24 13:49:50|6474.4|6462.4|6469.9|6457.9|6474.4|6462.4|6469.7|6457.7|6
1729777810000|2024-10-24 13:50:10|6470.7|6458.7|6471.2|6459.2|6471.2|6459.2|6470.7|6458.7|0
1729777830000|2024-10-24 13:50:30|6470|6458|6469.8|6457.8|6470|6458|6468.9|6456.9|1
1729777840000|2024-10-24 13:50:40|6468.9|6456.9|6469|6457|6469|6457|6467.4|6455.4|1
1729777850000|2024-10-24 13:50:50|6468.9|6456.9|6468.5|6456.5|6468.9|6456.9|6468.5|6456.5|0
1729777860000|2024-10-24 13:51:00|6468.9|6456.9|6470.5|6458.5|6470.5|6458.5|6468|6456|3
1729777870000|2024-10-24 13:51:10|6470.6|6458.6|6471.4|6459.4|6471.4|6459.4|6470.6|6458.6|0
1729777880000|2024-10-24 13:51:20|6472.1|6460.1|6473|6461|6473|6461|6472.1|6460.1|1
1729777890000|2024-10-24 13:51:30|6474.9|6462.9|6476.8|6464.8|6477.2|6465.2|6474.9|6462.9|2
1729777900000|2024-10-24 13:51:40|6475.8|6463.8|6475.1|6463.1|6475.8|6463.8|6475.1|6463.1|1
1729777910000|2024-10-24 13:51:50|6470.3|6462.3|6469.5|6461.5|6470.3|6462.3|6469.5|6461.5|5
1729777920000|2024-10-24 13:52:00|6465.7|6457.7|6465.3|6457.3|6465.7|6459.2|6464.8|6457.3|1
1729777930000|2024-10-24 13:52:10|6464.9|6456.9|6467.7|6455.7|6467.7|6456.9|6460.4|6453.7|12
1729777940000|2024-10-24 13:52:20|6467.8|6455.8|6464|6458|6467.8|6458|6464|6455.8|1
1729777960000|2024-10-24 13:52:40|6464.5|6456.5|6463.6|6457.6|6464.5|6457.6|6463.6|6456.5|0
1729777970000|2024-10-24 13:52:50|6464.5|6456.5|6464.5|6456.5|6464.5|6456.5|6464.5|6456.5|1
1729777980000|2024-10-24 13:53:00|6463.8|6457.8|6463.8|6457.8|6463.8|6457.8|6463.8|6457.8|0
1729777990000|2024-10-24 13:53:10|6464.1|6458.1|6462.7|6456.7|6464.4|6458.4|6462.7|6456.7|3
1729778010000|2024-10-24 13:53:30|6462.8|6456.8|6462.8|6456.8|6462.9|6456.9|6462.8|6456.8|1
1729778020000|2024-10-24 13:53:40|6468.1|6456.1|6465|6457|6468.1|6458.3|6465|6456.1|5
1729778030000|2024-10-24 13:53:50|6466|6458|6465.6|6457.6|6466|6458|6465.5|6457.5|0
1729778040000|2024-10-24 13:54:00|6466|6458|6474.4|6462.4|6474.4|6463.6|6465.1|6458|7
1729778050000|2024-10-24 13:54:10|6474.6|6462.6|6475.4|6467.4|6475.4|6467.4|6474.3|6462.3|1
1729778060000|2024-10-24 13:54:20|6476.8|6464.8|6476.8|6464.8|6476.8|6466.6|6474.6|6464.8|0
1729778070000|2024-10-24 13:54:30|6474.6|6466.6|6474.6|6466.6|6476.8|6466.6|6474.6|6464.8|0
1729778100000|2024-10-24 13:55:00|6473.9|6465.9|6473.8|6467.8|6477.9|6469.8|6473.1|6465.9|4
1729778110000|2024-10-24 13:55:10|6473.4|6465.4|6473.5|6465.5|6473.5|6465.5|6473.4|6465.4|3
1729778120000|2024-10-24 13:55:20|6471.6|6463.6|6472.2|6460.2|6472.9|6463.6|6470.1|6460.2|4
1729778130000|2024-10-24 13:55:30|6472|6460|6472|6460|6472|6460|6472|6460|0
1729778140000|2024-10-24 13:55:40|6471.2|6459.2|6463.1|6455.1|6471.2|6459.2|6463.1|6453.9|3
1729778150000|2024-10-24 13:55:50|6462.4|6454.4|6462.4|6454.4|6462.4|6454.4|6462.4|6454.4|3
1729778160000|2024-10-24 13:56:00|6462.8|6454.8|6461.1|6455.1|6462.8|6456.3|6457.5|6451.5|5
1729778170000|2024-10-24 13:56:10|6461|6455|6461|6455|6461|6455|6461|6455|4
1729778180000|2024-10-24 13:56:20|6459.6|6451.6|6457.6|6449.6|6460|6451.6|6457.6|6447.8|8
1729778190000|2024-10-24 13:56:30|6455.4|6449.4|6456|6444|6456|6449.4|6454|6443.9|2
1729778200000|2024-10-24 13:56:40|6455.9|6443.9|6454.6|6446.6|6456|6448.3|6454.3|6443.9|3
1729778210000|2024-10-24 13:56:50|6457.6|6445.6|6457.8|6445.8|6457.8|6445.8|6457.3|6445.3|1
1729778220000|2024-10-24 13:57:00|6456.4|6448.4|6456|6450|6456.6|6450|6455.5|6448.3|5
1729778230000|2024-10-24 13:57:10|6456.9|6444.9|6450.8|6438.8|6456.9|6444.9|6450.8|6438.8|2
1729778240000|2024-10-24 13:57:20|6451.2|6439.2|6450|6442|6452.5|6442.9|6450|6439.2|8
1729778250000|2024-10-24 13:57:30|6451.8|6439.8|6457.5|6445.5|6457.5|6445.5|6449.8|6439.8|3
1729778260000|2024-10-24 13:57:40|6456.1|6448.1|6458.7|6446.7|6458.7|6450.9|6456.1|6446.3|19
1729778270000|2024-10-24 13:57:50|6458.3|6446.3|6458.7|6446.7|6458.8|6446.8|6458.3|6446.3|27
1729778280000|2024-10-24 13:58:00|6458.8|6446.8|6461|6453|6462.6|6453|6457.3|6446.8|14
1729778290000|2024-10-24 13:58:10|6460.1|6454.1|6466.5|6458.5|6466.6|6458.9|6460.1|6451.6|5
1729778300000|2024-10-24 13:58:20|6466.1|6458.1|6466.4|6460.4|6467.6|6460.6|6465.6|6458.1|4
1729778310000|2024-10-24 13:58:30|6466|6460|6464.9|6456.9|6466|6460|6464.5|6456.5|3
1729778320000|2024-10-24 13:58:40|6465|6457|6467|6455|6467.6|6457|6465|6455|0
1729778330000|2024-10-24 13:58:50|6464.5|6456.5|6463.6|6455.6|6464.5|6456.5|6463.6|6455.6|0
1729778370000|2024-10-24 13:59:30|6464.4|6456.4|6464.4|6456.4|6464.4|6456.4|6464.4|6456.4|0
1729778380000|2024-10-24 13:59:40|6462.6|6450.6|6458.4|6450.4|6462.6|6451.6|6458.4|6448.5|8
1729778390000|2024-10-24 13:59:50|6458.3|6450.3|6457.9|6449.9|6458.3|6450.3|6457.9|6449.9|0
1729778410000|2024-10-24 14:00:10|6458.1|6446.1|6457.4|6449.4|6458.1|6449.4|6456.5|6446.1|11
1729778420000|2024-10-24 14:00:20|6458.9|6450.9|6456.1|6450.1|6458.9|6450.9|6456.1|6446.4|7
1729778430000|2024-10-24 14:00:30|6458.8|6446.8|6457.8|6445.8|6458.8|6448.3|6456.3|6445.8|0
1729778450000|2024-10-24 14:00:50|6455.9|6447.9|6456.4|6448.4|6458.6|6450.4|6455.9|6446.6|17
1729778460000|2024-10-24 14:01:00|6456.5|6448.5|6456|6448|6456.6|6448.6|6456|6448|0
1729778470000|2024-10-24 14:01:10|6454.9|6446.9|6455|6449|6455.9|6449|6454.4|6446.9|4
1729778480000|2024-10-24 14:01:20|6454.2|6448.2|6454|6448|6455.1|6448.2|6454|6447.1|1
1729778490000|2024-10-24 14:01:30|||||||||1
1729778500000|2024-10-24 14:01:40|6454.4|6448.4|6455.9|6443.9|6455.9|6448.8|6454.4|6443.9|4
1729778510000|2024-10-24 14:01:50|6453.6|6441.6|6447.6|6435.6|6453.6|6441.6|6447.6|6435.6|1
1729778520000|2024-10-24 14:02:00|6447.9|6435.9|6447.9|6435.9|6447.9|6435.9|6447.9|6435.9|3
1729778530000|2024-10-24 14:02:10|6447.6|6435.6|6446.1|6438.1|6447.6|6438.1|6446.1|6435.6|0
1729778540000|2024-10-24 14:02:20|6446.9|6434.9|6439.5|6431.5|6446.9|6437.9|6439.5|6431.5|17
1729778550000|2024-10-24 14:02:30|6438.6|6432.6|6439.1|6431.1|6440.8|6432.6|6437.6|6428.8|13
1729778560000|2024-10-24 14:02:40|6438.8|6432.8|6444|6432|6444|6432.8|6438.3|6431.9|3
1729778570000|2024-10-24 14:02:50|6444.4|6432.4|6440.3|6434.3|6444.8|6435.9|6440.3|6432.4|2
1729778580000|2024-10-24 14:03:00|6439.5|6433.5|6439.5|6433.5|6439.5|6433.5|6439.5|6433.5|0
1729778590000|2024-10-24 14:03:10|6439.9|6433.9|6439.9|6433.9|6439.9|6433.9|6439.9|6433.9|0
1729778600000|2024-10-24 14:03:20|6444.4|6432.4|6442.9|6434.9|6444.4|6434.9|6442.9|6432.4|4
1729778610000|2024-10-24 14:03:30|6443|6435|6443.6|6435.6|6444|6436|6443|6435|1
1729778620000|2024-10-24 14:03:40|6442.4|6434.4|6437.4|6425.4|6442.4|6434.4|6437.4|6425.4|5
1729778630000|2024-10-24 14:03:50|6437.8|6425.8|6437.8|6425.8|6437.8|6425.8|6437.8|6425.8|1
1729778650000|2024-10-24 14:04:10|6437.9|6425.9|6431.7|6423.7|6437.9|6428.9|6431.7|6423.7|2
1729778660000|2024-10-24 14:04:20|6432.1|6424.1|6430.1|6422.1|6432.6|6424.6|6430.1|6422.1|2
1729778670000|2024-10-24 14:04:30|6430|6422|6429.6|6421.6|6430|6422|6429.6|6421.6|0
1729778680000|2024-10-24 14:04:40|6429.5|6421.5|6428.2|6422.2|6429.5|6422.2|6428.2|6421.5|1
1729778690000|2024-10-24 14:04:50|6430.1|6422.1|6429.2|6423.2|6430.1|6423.2|6429|6422.1|0
1729778700000|2024-10-24 14:05:00|6429.1|6423.1|6428.7|6422.7|6429.1|6423.1|6428.7|6422.7|0
1729778720000|2024-10-24 14:05:20|6429.2|6417.2|6426.1|6418.1|6429.2|6419.3|6425.2|6417.2|2
1729778730000|2024-10-24 14:05:30|6424.1|6418.6|6424.6|6418.6|6424.6|6418.6|6424.1|6418.6|1
1729778750000|2024-10-24 14:05:50|6428.6|6420.6|6428.6|6420.6|6428.6|6420.6|6428.6|6420.6|1
1729778760000|2024-10-24 14:06:00|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|6424.6|6418.6|5
1729778770000|2024-10-24 14:06:10|6424.4|6418.4|6424.5|6416.5|6425.4|6418.4|6424.1|6416.1|3
1729778780000|2024-10-24 14:06:20|6424.9|6416.9|6424.5|6416.5|6424.9|6416.9|6424.5|6416.5|4
1729778810000|2024-10-24 14:06:50|||||||||2
1729778820000|2024-10-24 14:07:00|6424.1|6416.1|6411.5|6399.5|6424.5|6418.1|6411.5|6399.5|12
1729778830000|2024-10-24 14:07:10|6411|6399|6392.9|6384.9|6411|6399.3|6392.9|6384.9|11
1729778840000|2024-10-24 14:07:20|6395.9|6383.9|6395|6387|6395.9|6387.4|6391.1|6381.3|11
1729778850000|2024-10-24 14:07:30|6395.8|6387.8|6396.4|6388.4|6396.5|6388.5|6394.3|6387.5|1
1729778860000|2024-10-24 14:07:40|6399.9|6387.9|6397.9|6389.9|6400|6390.2|6397.3|6387.8|2
1729778870000|2024-10-24 14:07:50|6397.4|6389.4|6397.4|6389.4|6397.4|6389.4|6397.4|6389.4|1
1729778880000|2024-10-24 14:08:00|6400.8|6392.8|6398.7|6390.7|6403.4|6393.8|6398.5|6390.5|9
1729778890000|2024-10-24 14:08:10|6401.5|6389.5|6399.4|6391.4|6402.3|6391.4|6398.8|6389.5|3
1729778900000|2024-10-24 14:08:20|6399.8|6391.8|6403|6391|6403.4|6392.2|6399.8|6390|4
1729778910000|2024-10-24 14:08:30|6400.4|6388.4|6396.4|6390.4|6400.4|6390.4|6396.4|6388.4|3
1729778920000|2024-10-24 14:08:40|6397.5|6389.5|6395.9|6387.9|6397.7|6389.7|6392.7|6385.2|4
1729778930000|2024-10-24 14:08:50|6394.8|6388.8|6395.9|6387.9|6395.9|6388.8|6394.8|6387.9|2
1729778940000|2024-10-24 14:09:00|6397|6385|6397.5|6385.5|6400.4|6389.4|6394.5|6384.5|8
1729778950000|2024-10-24 14:09:10|6396.7|6384.7|6397.3|6385.3|6398.4|6388.7|6391.9|6379.9|2
1729778960000|2024-10-24 14:09:20|6397.2|6385.2|6397.8|6385.8|6397.9|6385.9|6397.2|6385.2|2
1729778970000|2024-10-24 14:09:30|6396.3|6384.3|6393.7|6381.7|6396.3|6384.3|6393.5|6381.5|7
1729778980000|2024-10-24 14:09:40|6393.9|6381.9|6395.1|6383.1|6395.1|6383.4|6388.8|6377.1|5
1729778990000|2024-10-24 14:09:50|6394.9|6382.9|6392.5|6384.5|6395.3|6386.7|6389.7|6379.2|9
1729779000000|2024-10-24 14:10:00|6392.9|6384.9|6395.9|6387.9|6396.9|6388.9|6391.8|6384.9|15
1729779010000|2024-10-24 14:10:10|6394.4|6388.4|6400|6388|6400|6389|6394.4|6387.5|8
1729779020000|2024-10-24 14:10:20|6397.4|6389.4|6397.2|6389.2|6398|6389.4|6397|6386|1
1729779040000|2024-10-24 14:10:40|6396.3|6388.3|6396.3|6388.3|6396.3|6388.3|6396.3|6388.3|0
1729779050000|2024-10-24 14:10:50|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|0
1729779060000|2024-10-24 14:11:00|6394.7|6388.7|6394.8|6388.8|6394.8|6388.8|6394.7|6388.7|4
1729779070000|2024-10-24 14:11:10|6394.4|6388.4|6394.2|6386.2|6394.8|6388.4|6393.7|6386.2|1
1729779080000|2024-10-24 14:11:20|6390.4|6378.4|6388|6380|6390.4|6380|6388|6378.3|1
1729779090000|2024-10-24 14:11:30|6387.7|6379.7|6388.9|6376.9|6389.5|6379.7|6384.9|6375.5|2
1729779100000|2024-10-24 14:11:40|6389|6377|6392|6380|6392.3|6382.3|6388.8|6376.8|1
1729779110000|2024-10-24 14:11:50|6391.9|6379.9|6391.2|6379.2|6392.3|6385|6389.6|6379.2|2
1729779120000|2024-10-24 14:12:00|6389.9|6377.9|6389.3|6381.3|6390.4|6381.3|6389.3|6377.9|4
1729779130000|2024-10-24 14:12:10|6389.5|6381.5|6412|6400|6412|6400|6389.5|6381.5|10
1729779140000|2024-10-24 14:12:20|6412.8|6400.8|6411.3|6399.3|6413.3|6401.3|6411.3|6399.3|5
1729779150000|2024-10-24 14:12:30|6409.1|6397.1|6419.4|6407.4|6419.4|6407.4|6409.1|6397.1|11
1729779160000|2024-10-24 14:12:40|6420.5|6408.5|6416.5|6410.5|6420.9|6410.9|6416.5|6408.5|1
1729779170000|2024-10-24 14:12:50|6413.9|6407.9|6414.6|6406.6|6414.6|6407.9|6413.9|6406.1|1
1729779180000|2024-10-24 14:13:00|6414.5|6406.5|6415|6407|6415|6407|6414.1|6406.1|2
1729779190000|2024-10-24 14:13:10|6415.4|6407.4|6417.6|6405.6|6417.6|6407.4|6415.4|6405.6|1
1729779200000|2024-10-24 14:13:20|6416.9|6404.9|6414.7|6406.7|6416.9|6406.7|6414.7|6404.9|1
1729779210000|2024-10-24 14:13:30|6414.1|6406.1|6415.1|6407.1|6416.6|6407.1|6414|6404.2|5
1729779220000|2024-10-24 14:13:40|6417.1|6409.1|6420.4|6412.4|6421.9|6412.4|6417.1|6409.1|6
1729779230000|2024-10-24 14:13:50|6422.2|6410.2|6420.3|6408.3|6422.2|6410.2|6420.1|6408.1|2
1729779240000|2024-10-24 14:14:00|6419.8|6407.8|6419.6|6407.6|6419.8|6407.8|6419.6|6407.6|0
1729779250000|2024-10-24 14:14:10|6419.5|6407.5|6419.5|6407.5|6419.5|6409.4|6417.4|6407.5|0
1729779270000|2024-10-24 14:14:30|6419.1|6407.1|6405.3|6397.3|6419.1|6408.9|6405.3|6396.6|4
1729779280000|2024-10-24 14:14:40|6405.9|6393.9|6408.3|6396.3|6408.3|6396.3|6402.9|6392.6|6
1729779290000|2024-10-24 14:14:50|6408.1|6396.1|6406.4|6394.4|6408.1|6396.1|6406.4|6394.4|0
1729779310000|2024-10-24 14:15:10|6404.2|6396.2|6404.2|6396.2|6404.2|6396.2|6404.2|6396.2|0
1729779320000|2024-10-24 14:15:20|6402.4|6394.4|6403.3|6391.3|6403.6|6394.4|6402.4|6391.3|4
1729779330000|2024-10-24 14:15:30|6400.6|6394.6|6400.6|6394.6|6400.6|6394.6|6400.6|6394.6|1
1729779340000|2024-10-24 14:15:40|6401|6395|6401|6395|6401|6395|6401|6395|0
1729779360000|2024-10-24 14:16:00|6401.5|6393.5|6401.5|6393.5|6401.5|6393.5|6401.5|6393.5|1
1729779370000|2024-10-24 14:16:10|6400.8|6392.8|6393.8|6385.8|6400.8|6392.8|6393.8|6385.8|2
1729779380000|2024-10-24 14:16:20|6393.9|6385.9|6395.8|6383.8|6395.8|6386.1|6393.9|6383.8|1
1729779390000|2024-10-24 14:16:30|6392.1|6384.1|6394.3|6382.3|6394.3|6384.1|6392.1|6382.3|0
1729779400000|2024-10-24 14:16:40|6394.4|6382.4|6388.1|6380.1|6394.4|6382.4|6384.9|6378.9|3
1729779410000|2024-10-24 14:16:50|||||||||1
1729779420000|2024-10-24 14:17:00|6387.6|6379.6|6387.8|6379.8|6387.8|6379.8|6387.6|6379.6|0
1729779430000|2024-10-24 14:17:10|6388.1|6380.1|6388.1|6382.1|6388.1|6382.1|6385.3|6379.3|3
1729779440000|2024-10-24 14:17:20|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|0
1729779450000|2024-10-24 14:17:30|6388|6382|6392|6384|6395.3|6384|6388|6380.9|3
1729779460000|2024-10-24 14:17:40|6391.9|6383.9|6392|6386|6394.4|6386|6391.4|6382.4|0
1729779470000|2024-10-24 14:17:50|6391.4|6385.4|6392.5|6384.5|6392.5|6385.4|6391.4|6384|8
1729779480000|2024-10-24 14:18:00|6394|6386|6393.6|6385.6|6399.6|6390.6|6393.6|6384.4|8
1729779490000|2024-10-24 14:18:10|6393|6385|6398.1|6386.1|6401.6|6389.6|6391.1|6383.1|12
1729779500000|2024-10-24 14:18:20|6397.7|6385.7|6394.8|6386.8|6397.7|6386.8|6394.8|6384.3|1
1729779510000|2024-10-24 14:18:30|6398|6386|6394.6|6386.6|6398|6386.6|6394.6|6386|1
1729779520000|2024-10-24 14:18:40|6397.1|6385.1|6398.5|6390.5|6399.9|6390.5|6397.1|6385.1|0
1729779530000|2024-10-24 14:18:50|6401.9|6389.9|6402.5|6390.5|6402.5|6390.5|6401.9|6389.9|2
1729779540000|2024-10-24 14:19:00|6402.9|6390.9|6409.6|6397.6|6409.6|6397.6|6402.9|6390.9|6
1729779550000|2024-10-24 14:19:10|6409.3|6397.3|6407.9|6399.9|6409.8|6399.9|6407.9|6396.5|0
1729779560000|2024-10-24 14:19:20|6414.3|6402.3|6413|6405|6415.9|6405|6412.5|6400.5|4
1729779570000|2024-10-24 14:19:30|6416.9|6404.9|6424.5|6412.5|6424.5|6412.5|6415.4|6404.9|8
1729779580000|2024-10-24 14:19:40|6431.6|6419.6|6426.8|6414.8|6431.9|6422.3|6426.8|6414.8|9
1729779590000|2024-10-24 14:19:50|6429|6417|6429|6417|6429|6417|6429|6417|1
1729779600000|2024-10-24 14:20:00|6426.8|6420.8|6437.5|6425.5|6437.6|6425.6|6426.8|6420.8|2
1729779610000|2024-10-24 14:20:10|6438|6426|6437.8|6425.8|6440.1|6428.1|6437.8|6425.8|0
1729779630000|2024-10-24 14:20:30|6438.1|6426.1|6439.9|6427.9|6440.5|6428.5|6438.1|6426.1|5
1729779640000|2024-10-24 14:20:40|6441.1|6429.1|6441.1|6429.1|6441.1|6429.1|6441.1|6429.1|0
1729779650000|2024-10-24 14:20:50|6439.3|6431.3|6439.3|6431.3|6441.1|6431.3|6439.3|6429.1|0
1729779660000|2024-10-24 14:21:00|6443.1|6431.1|6435.1|6427.1|6443.2|6431.2|6435.1|6427.1|7
1729779670000|2024-10-24 14:21:10|6435|6427|6435.1|6423.1|6435.3|6427|6434.6|6423.1|1
1729779690000|2024-10-24 14:21:30|6434|6422|6434|6422|6434|6422|6434|6422|0
1729779700000|2024-10-24 14:21:40|6443.4|6435.4|6441.5|6429.5|6444.9|6435.4|6441.5|6429.5|3
1729779710000|2024-10-24 14:21:50|6441.4|6429.4|6440.5|6428.5|6441.4|6429.4|6440.5|6428.5|0
1729779720000|2024-10-24 14:22:00|6441.3|6429.3|6440.5|6432.5|6441.3|6432.5|6440.5|6429.3|0
1729779730000|2024-10-24 14:22:10|6442.4|6430.4|6440.5|6432.5|6442.4|6432.5|6440.5|6430.4|1
1729779760000|2024-10-24 14:22:40|6431.6|6423.6|6431.2|6425.2|6431.6|6425.2|6431.2|6423.6|3
1729779780000|2024-10-24 14:23:00|6431.6|6425.6|6430.9|6424.9|6431.6|6425.6|6430.9|6423.4|5
1729779790000|2024-10-24 14:23:10|6431.2|6419.2|6428.2|6422.2|6431.2|6422.2|6426.6|6419.2|2
1729779800000|2024-10-24 14:23:20|6426.6|6420.6|6429.3|6417.3|6429.3|6420.6|6426.6|6417.3|3
1729779810000|2024-10-24 14:23:30|6429.6|6417.6|6425|6417|6429.6|6419.1|6422.6|6416.6|10
1729779820000|2024-10-24 14:23:40|6424.6|6416.6|6424.6|6416.6|6424.6|6416.6|6424.6|6416.6|0
1729779830000|2024-10-24 14:23:50|6422.3|6414.3|6423.9|6411.9|6423.9|6414.3|6415.9|6407.9|11
1729779840000|2024-10-24 14:24:00|6426.1|6414.1|6427.3|6415.3|6427.6|6415.6|6426.1|6414.1|2
1729779850000|2024-10-24 14:24:10|6427|6415|6430|6418|6430|6418|6427|6415|0
1729779860000|2024-10-24 14:24:20|6433.1|6421.1|6434.6|6422.6|6434.9|6422.9|6433.1|6421.1|3
1729779870000|2024-10-24 14:24:30|6435|6423|6435.4|6427.4|6443.1|6431.1|6435|6423|6
1729779880000|2024-10-24 14:24:40|6435.7|6427.7|6442.4|6430.4|6442.4|6430.4|6431.5|6423.5|2
1729779890000|2024-10-24 14:24:50|6442.2|6430.2|6440.5|6432.5|6443.2|6432.5|6440.5|6430.2|1
1729779900000|2024-10-24 14:25:00|6438.2|6430.2|6442.4|6434.4|6443.2|6434.4|6438.2|6428|16
1729779910000|2024-10-24 14:25:10|6441.1|6435.1|6443.9|6431.9|6443.9|6435.1|6438.6|6431.4|2
1729779920000|2024-10-24 14:25:20|6441.7|6433.7|6440.4|6432.4|6443.6|6433.7|6440.4|6431.4|1
1729779930000|2024-10-24 14:25:30|6443.4|6431.4|6441.4|6429.4|6443.4|6431.4|6441.4|6429.4|5
1729779940000|2024-10-24 14:25:40|6437.4|6429.1|6441.5|6429.5|6441.9|6429.9|6435.1|6428.8|4
1729779950000|2024-10-24 14:25:50|6442.1|6430.1|6442.1|6430.1|6442.1|6430.1|6442.1|6430.1|0
1729779960000|2024-10-24 14:26:00|6442|6430|6441.4|6429.4|6442|6430|6441.4|6429.4|1
1729779970000|2024-10-24 14:26:10|6441.7|6429.7|6442.2|6430.2|6442.2|6430.2|6441.7|6429.7|3
1729779990000|2024-10-24 14:26:30|6441.7|6429.7|6442.1|6430.1|6442.1|6430.1|6441.7|6429.7|0
1729780010000|2024-10-24 14:26:50|6442|6430|6440.9|6432.9|6442.4|6432.9|6439.9|6430|1
1729780020000|2024-10-24 14:27:00|6440.7|6432.7|6440.5|6432.5|6440.7|6432.7|6440.5|6432.5|0
1729780030000|2024-10-24 14:27:10|6439.7|6428.5|6428.6|6420.6|6439.7|6429.5|6428.6|6417.9|8
1729780040000|2024-10-24 14:27:20|6428.5|6416.5|6426|6414|6428.6|6418.8|6426|6414|0
1729780050000|2024-10-24 14:27:30|6425.5|6419.5|6436.4|6428.4|6436.4|6429.3|6425.5|6419.5|10
1729780060000|2024-10-24 14:27:40|6436.1|6428.1|6436.1|6428.1|6436.1|6428.1|6436.1|6428.1|0
1729780070000|2024-10-24 14:27:50|6435.4|6427.4|6443|6431|6443|6432|6435.4|6427.4|10
1729780080000|2024-10-24 14:28:00|6444.3|6432.3|6444.9|6432.9|6444.9|6432.9|6444.3|6432.3|0
1729780090000|2024-10-24 14:28:10|6445.6|6433.6|6445.6|6433.6|6445.6|6433.6|6445.6|6433.6|1
1729780100000|2024-10-24 14:28:20|6445.8|6433.8|6445.8|6433.8|6445.8|6433.8|6445.8|6433.8|0
1729780110000|2024-10-24 14:28:30|6445.7|6433.7|6442.1|6434.1|6445.9|6435.4|6440.6|6432.5|3
1729780120000|2024-10-24 14:28:40|6442.9|6434.9|6442.9|6434.9|6442.9|6434.9|6442.9|6434.9|9
1729780130000|2024-10-24 14:28:50|6440.6|6428.6|6436.4|6430.4|6440.6|6430.4|6435.6|6428.6|2
1729780140000|2024-10-24 14:29:00|6437.2|6429.2|6438.7|6430.7|6440.9|6430.7|6437.2|6427.9|4
1729780150000|2024-10-24 14:29:10|6437.9|6429.9|6436.9|6428.9|6437.9|6430.4|6436.4|6428.9|0
1729780160000|2024-10-24 14:29:20|6436.6|6430.6|6438.1|6430.1|6438.1|6430.6|6436.6|6429.7|6
1729780170000|2024-10-24 14:29:30|||||||||1
1729780180000|2024-10-24 14:29:40|6437.4|6429.4|6446.3|6434.3|6446.3|6435.1|6437.2|6429.4|8
1729780190000|2024-10-24 14:29:50|6446.2|6434.2|6443.2|6431.2|6446.2|6434.2|6442.7|6430.7|2
1729780200000|2024-10-24 14:30:00|6440.2|6432.2|6440.2|6432.2|6440.2|6432.2|6440.2|6432.2|0
1729780210000|2024-10-24 14:30:10|6439.7|6431.7|6437.7|6431.7|6439.7|6431.7|6437.7|6431.7|5
1729780220000|2024-10-24 14:30:20|6438.8|6430.8|6438.7|6430.7|6438.8|6430.8|6438.7|6430.7|4
1729780240000|2024-10-24 14:30:40|6438.6|6432.6|6438|6430|6438.6|6432.6|6437.8|6430|4
1729780250000|2024-10-24 14:30:50|6438.5|6430.5|6438.8|6430.8|6438.8|6430.8|6438.5|6430.5|0
1729780260000|2024-10-24 14:31:00|6438|6432|6438|6432|6438|6432|6438|6432|0
1729780270000|2024-10-24 14:31:10|6437.6|6431.6|6447.5|6435.5|6449.8|6440|6437.6|6431.6|6
1729780280000|2024-10-24 14:31:20|||||||||1
1729780290000|2024-10-24 14:31:30|6446.9|6434.9|6442.4|6434.4|6446.9|6434.9|6442.4|6434.4|0
1729780300000|2024-10-24 14:31:40|6440.3|6434.3|6442.5|6430.5|6442.5|6434.3|6436.9|6428.5|8
1729780310000|2024-10-24 14:31:50|6442|6430|6439.9|6431.9|6442.1|6431.9|6439.9|6429.6|0
1729780320000|2024-10-24 14:32:00|6439.1|6431.1|6438.2|6430.2|6439.1|6431.5|6437.5|6430.2|0
1729780330000|2024-10-24 14:32:10|6437.1|6431.1|6437.8|6431.8|6438.3|6431.8|6436.1|6430|0
1729780350000|2024-10-24 14:32:30|6437.5|6431.5|6436.8|6430.8|6437.8|6431.8|6436.8|6430.8|5
1729780360000|2024-10-24 14:32:40|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|2
1729780380000|2024-10-24 14:33:00|6437.1|6429.1|6436.3|6430.3|6437.1|6430.5|6436.3|6429.1|6
1729780390000|2024-10-24 14:33:10|6436|6430|6445.7|6433.7|6445.7|6433.7|6436|6430|12
1729780400000|2024-10-24 14:33:20|6445.8|6433.8|6446.3|6434.3|6446.3|6437|6445|6433.8|0
1729780410000|2024-10-24 14:33:30|6446.5|6434.5|6444.6|6436.6|6446.5|6436.6|6444.6|6434.5|0
1729780420000|2024-10-24 14:33:40|6445|6437|6449.5|6437.5|6449.5|6437.5|6445|6435.7|0
1729780430000|2024-10-24 14:33:50|6449.3|6437.3|6448.7|6436.7|6449.3|6437.3|6448.7|6436.7|0
1729780440000|2024-10-24 14:34:00|6447.2|6439.2|6447.2|6439.2|6447.2|6439.2|6447.2|6439.2|0
1729780460000|2024-10-24 14:34:20|6448.3|6440.3|6452.5|6440.5|6453.5|6445|6448.3|6440|5
1729780470000|2024-10-24 14:34:30|6452.7|6440.7|6455.1|6443.1|6455.1|6443.1|6452.7|6440.7|0
1729780490000|2024-10-24 14:34:50|6453|6445|6452.2|6444.2|6453|6445|6452.2|6444.2|0
1729780500000|2024-10-24 14:35:00|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|0
1729780510000|2024-10-24 14:35:10|6449.8|6443.8|6455.6|6447.6|6457.8|6447.6|6449.8|6443.8|4
1729780570000|2024-10-24 14:36:10|6459.9|6447.9|6458.2|6446.2|6459.9|6447.9|6457.7|6445.7|7
1729780580000|2024-10-24 14:36:20|6460.6|6448.6|6459.6|6451.6|6461.4|6451.6|6459.6|6448.6|7
1729780590000|2024-10-24 14:36:30|6461.7|6449.7|6458.7|6450.7|6461.7|6451.8|6458.7|6448.9|0
1729780610000|2024-10-24 14:36:50|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|0
1729780620000|2024-10-24 14:37:00|6458.6|6452.6|6458.6|6446.6|6458.8|6452.6|6458.1|6446.6|4
1729780630000|2024-10-24 14:37:10|6458.2|6446.2|6456.8|6448.8|6458.2|6448.8|6456.1|6446.2|0
1729780640000|2024-10-24 14:37:20|6456.1|6448.1|6460.7|6448.7|6460.7|6450.9|6456.1|6448.1|9
1729780650000|2024-10-24 14:37:30|6459.5|6447.5|6457.2|6445.2|6459.5|6447.5|6456.9|6444.9|1
1729780670000|2024-10-24 14:37:50|6457|6445|6452.7|6440.7|6457.2|6445.2|6452.7|6440.7|8
1729780680000|2024-10-24 14:38:00|6452.2|6440.2|6452.3|6440.3|6452.3|6440.3|6452.2|6440.2|1
1729780690000|2024-10-24 14:38:10|6452.2|6440.2|6452.3|6440.3|6452.3|6440.3|6452.2|6440.2|1
1729780700000|2024-10-24 14:38:20|6453.9|6441.9|6454.5|6442.5|6454.5|6442.5|6453.9|6441.9|2
1729780710000|2024-10-24 14:38:30|6454|6442|6454.2|6442.2|6454.2|6442.2|6453.9|6441.9|1
1729780720000|2024-10-24 14:38:40|6453.3|6441.3|6453.9|6441.9|6453.9|6441.9|6453.3|6441.3|5
1729780730000|2024-10-24 14:38:50|6451.8|6443.8|6449.3|6437.3|6452|6443.8|6448.8|6436.8|2
1729780740000|2024-10-24 14:39:00|6449.2|6437.2|6447.3|6435.3|6449.2|6437.2|6447.3|6435.3|0
1729780750000|2024-10-24 14:39:10|6447.2|6435.2|6447|6435|6447.2|6435.2|6447|6435|1
1729780760000|2024-10-24 14:39:20|6446.7|6434.7|6441.8|6433.8|6446.7|6435.8|6441.8|6433.8|3
1729780780000|2024-10-24 14:39:40|6441.4|6433.4|6441.2|6429.2|6441.7|6433.4|6440.8|6428.8|2
1729780790000|2024-10-24 14:39:50|6441.3|6429.3|6441.2|6429.2|6441.7|6429.7|6441.2|6429.2|0
1729780800000|2024-10-24 14:40:00|6439.4|6431.4|6439.4|6431.4|6441.7|6431.4|6439.4|6429.7|1
1729780820000|2024-10-24 14:40:20|6441.2|6429.2|6441.2|6429.2|6441.2|6429.2|6441.2|6429.2|2
1729780840000|2024-10-24 14:40:40|6438.9|6430.9|6436.3|6428.3|6438.9|6430.9|6435.7|6427.7|9
1729780850000|2024-10-24 14:40:50|6435.2|6429.2|6436.9|6430.9|6438.1|6430.9|6434.6|6427.7|11
1729780860000|2024-10-24 14:41:00|6436.8|6430.8|6435.9|6429.9|6436.8|6430.8|6435.9|6429.9|3
1729780870000|2024-10-24 14:41:10|6439.6|6431.6|6438.8|6430.8|6439.6|6431.6|6438.8|6430.8|5
1729780880000|2024-10-24 14:41:20|6441.9|6433.9|6441.8|6435.8|6442.7|6435.8|6441.8|6433.9|2
1729780890000|2024-10-24 14:41:30|6446.4|6434.4|6447.7|6435.7|6447.7|6437.4|6445.4|6434.4|1
1729780900000|2024-10-24 14:41:40|6448.8|6436.8|6447.8|6435.8|6450.7|6438.7|6447.8|6435.8|0
1729780910000|2024-10-24 14:41:50|6445.9|6433.9|6439.4|6431.4|6445.9|6433.9|6435.4|6427.3|2
1729780920000|2024-10-24 14:42:00|6441.6|6429.6|6441.6|6433.6|6441.6|6433.7|6439.7|6429.6|2
1729780930000|2024-10-24 14:42:10|6446.8|6434.8|6446|6434|6446.8|6434.8|6446|6434|5
1729780940000|2024-10-24 14:42:20|6446.3|6434.3|6446.7|6438.7|6447|6438.7|6446.3|6434.3|0
1729780950000|2024-10-24 14:42:30|6445.9|6437.9|6445.9|6437.9|6445.9|6437.9|6445.9|6437.9|1
1729780960000|2024-10-24 14:42:40|6446.5|6434.5|6446.5|6434.5|6446.5|6434.5|6446.5|6434.5|0
1729780970000|2024-10-24 14:42:50|6446.3|6434.3|6446.2|6434.2|6446.3|6434.3|6446.2|6434.2|1
1729780980000|2024-10-24 14:43:00|6446.9|6434.9|6444.4|6438.4|6446.9|6438.4|6444.4|6434.9|0
1729780990000|2024-10-24 14:43:10|6444.8|6438.8|6454.5|6442.5|6454.5|6443.4|6444.8|6438.8|5
1729781000000|2024-10-24 14:43:20|6452.9|6440.9|6452.9|6440.9|6452.9|6440.9|6452.9|6440.9|2
1729781010000|2024-10-24 14:43:30|6452.5|6440.5|6451.9|6439.9|6452.8|6440.8|6451.9|6439.9|1
1729781020000|2024-10-24 14:43:40|6449.8|6441.8|6449.8|6441.8|6449.8|6441.8|6449.8|6441.8|0
1729781030000|2024-10-24 14:43:50|6447.5|6439.5|6446.5|6434.5|6447.5|6439.5|6445.7|6434.5|2
1729781040000|2024-10-24 14:44:00|6446.4|6434.4|6443.5|6435.5|6446.4|6435.9|6443.4|6434.4|1
1729781050000|2024-10-24 14:44:10|6443.4|6431.4|6440.7|6432.7|6443.4|6432.7|6440.7|6430.8|3
1729781060000|2024-10-24 14:44:20|6440.3|6432.3|6440.3|6432.3|6440.3|6432.3|6440.3|6432.3|1
1729781070000|2024-10-24 14:44:30|6439.9|6431.9|6439.9|6431.9|6439.9|6431.9|6439.9|6431.9|0
1729781080000|2024-10-24 14:44:40|6441.8|6429.8|6441.8|6429.8|6441.8|6429.8|6441.8|6429.8|1
1729781090000|2024-10-24 14:44:50|6440.8|6428.8|6440.1|6428.1|6440.8|6430.7|6438.7|6428.1|9
1729781100000|2024-10-24 14:45:00|6437.9|6429.9|6437.7|6429.7|6439.9|6429.9|6437.7|6427.7|5
1729781110000|2024-10-24 14:45:10|6440.8|6428.8|6442.4|6430.4|6442.4|6430.4|6440.8|6428.8|3
1729781120000|2024-10-24 14:45:20|6442.9|6430.9|6442.2|6430.2|6442.9|6430.9|6441.5|6429.5|1
1729781130000|2024-10-24 14:45:30|6442.1|6430.1|6442.1|6430.1|6442.1|6430.1|6442.1|6430.1|0
1729781140000|2024-10-24 14:45:40|6441.9|6429.9|6441.7|6429.7|6441.9|6429.9|6441.6|6429.6|6
1729781150000|2024-10-24 14:45:50|6442.1|6430.1|6442.1|6430.1|6442.1|6430.1|6442.1|6430.1|2
1729781160000|2024-10-24 14:46:00|6441.7|6429.7|6441.3|6429.3|6442.1|6431.4|6439.4|6429.3|2
1729781170000|2024-10-24 14:46:10|6439.4|6431.4|6441.3|6429.3|6441.3|6431.4|6439.4|6429.3|1
1729781180000|2024-10-24 14:46:20|6439.4|6431.4|6439.4|6431.4|6439.4|6431.4|6439.4|6431.4|0
1729781190000|2024-10-24 14:46:30|6439.6|6431.6|6442.7|6434.7|6443.1|6435.1|6438.7|6431.6|1
1729781200000|2024-10-24 14:46:40|6443.1|6435.1|6451.3|6439.3|6451.3|6439.3|6441.9|6435.1|6
1729781210000|2024-10-24 14:46:50|6450.8|6438.8|6446.9|6434.9|6450.8|6438.8|6446.9|6434.9|1
1729781220000|2024-10-24 14:47:00|6447.3|6435.3|6449.7|6437.7|6450.4|6438.4|6445.9|6435.3|1
1729781230000|2024-10-24 14:47:10|6449.4|6437.4|6449.1|6437.1|6449.4|6437.4|6449.1|6437.1|2
1729781240000|2024-10-24 14:47:20|6447.6|6439.6|6448.9|6440.9|6448.9|6440.9|6447.6|6439.6|0
1729781250000|2024-10-24 14:47:30|6452.4|6440.4|6452.9|6440.9|6452.9|6442.6|6450.3|6440.4|1
1729781260000|2024-10-24 14:47:40|6449.8|6441.8|6450.7|6438.7|6452.2|6443.8|6449.8|6438.6|3
1729781270000|2024-10-24 14:47:50|6450.2|6438.2|6451.4|6439.4|6451.4|6439.4|6450.2|6438.2|0
1729781280000|2024-10-24 14:48:00|6450.3|6442.3|6450.3|6442.3|6450.3|6442.3|6450.3|6442.3|2
1729781290000|2024-10-24 14:48:10|6452.7|6444.7|6451.9|6439.9|6453.2|6446.7|6451.9|6439.9|8
1729781300000|2024-10-24 14:48:20|6452.2|6440.2|6451.2|6439.2|6452.2|6440.9|6448.9|6439.2|9
1729781310000|2024-10-24 14:48:30|6452.6|6440.6|6452.6|6440.6|6452.6|6440.6|6452.6|6440.6|3
1729781320000|2024-10-24 14:48:40|6452.2|6440.2|6450.8|6442.8|6452.6|6442.8|6450.8|6440.2|1
1729781330000|2024-10-24 14:48:50|6450.9|6442.9|6450.9|6442.9|6450.9|6442.9|6450.9|6442.9|1
1729781340000|2024-10-24 14:49:00|6450.8|6442.8|6447.7|6435.7|6450.9|6442.9|6445.8|6435.7|2
1729781350000|2024-10-24 14:49:10|6447.3|6435.3|6447.7|6435.7|6447.7|6437.4|6445.4|6435.3|0
1729781360000|2024-10-24 14:49:20|6445.4|6437.4|6443.8|6435.8|6446.3|6437.8|6443.8|6434.3|7
1729781370000|2024-10-24 14:49:30|6444.2|6436.2|6439.5|6431.5|6444.2|6436.2|6439.2|6429.3|2
1729781380000|2024-10-24 14:49:40|6439.8|6431.8|6441.5|6429.5|6441.5|6432.1|6439.6|6429.2|4
1729781390000|2024-10-24 14:49:50|6441.2|6433.2|6446.5|6434.5|6446.5|6434.5|6441.1|6431.9|6
1729781400000|2024-10-24 14:50:00|6443.9|6435.9|6443.9|6435.9|6443.9|6435.9|6443.9|6435.9|0
1729781410000|2024-10-24 14:50:10|6445.8|6433.8|6453.6|6441.6|6453.7|6441.7|6443.2|6433.8|5
1729781420000|2024-10-24 14:50:20|6454.4|6442.4|6454.4|6446.4|6456.4|6446.4|6454.4|6442.4|3
1729781430000|2024-10-24 14:50:30|6456.6|6444.6|6453.3|6445.3|6456.6|6446.4|6453.3|6443.4|1
1729781440000|2024-10-24 14:50:40|6455.2|6443.2|6454.8|6442.8|6455.2|6443.2|6454.8|6442.8|0
1729781450000|2024-10-24 14:50:50|6453.4|6441.4|6453.4|6441.4|6453.4|6441.4|6453.4|6441.4|1
1729781460000|2024-10-24 14:51:00|6453.1|6441.1|6439.1|6427.1|6453.1|6441.1|6439.1|6427.1|15
1729781470000|2024-10-24 14:51:10|6439.2|6427.2|6436.6|6428.6|6439.2|6428.6|6436.6|6426.7|1
1729781480000|2024-10-24 14:51:20|6441.3|6429.3|6440.2|6428.2|6441.3|6429.3|6440.2|6428.2|2
1729781490000|2024-10-24 14:51:30|6439.8|6427.8|6437|6425|6439.8|6429.6|6435.6|6425|4
1729781500000|2024-10-24 14:51:40|6437.5|6425.5|6437.2|6429.2|6437.5|6430.3|6436.3|6425.5|0
1729781510000|2024-10-24 14:51:50|6436.3|6428.3|6436.8|6428.8|6436.8|6428.8|6436.3|6428.3|0
1729781520000|2024-10-24 14:52:00|6436.1|6428.1|6432|6426|6436.1|6428.1|6432|6426|7
1729781530000|2024-10-24 14:52:10|6432.3|6426.3|6432.1|6426.1|6432.3|6426.3|6432|6426|3
1729781540000|2024-10-24 14:52:20|6430.6|6424.6|6433|6425|6433|6425.2|6430.6|6424.6|6
1729781550000|2024-10-24 14:52:30|6433.4|6425.4|6440.1|6432.1|6440.2|6432.2|6433.4|6425.4|6
1729781560000|2024-10-24 14:52:40|6442.1|6430.1|6443.1|6431.1|6443.6|6431.6|6442.1|6430.1|1
1729781570000|2024-10-24 14:52:50|6443.6|6431.6|6442|6434|6443.6|6434|6441.7|6431.6|2
1729781580000|2024-10-24 14:53:00|6444.7|6432.7|6444.7|6432.7|6444.7|6432.7|6444.7|6432.7|1
1729781590000|2024-10-24 14:53:10|6445.1|6433.1|6445.1|6433.1|6445.1|6433.1|6445.1|6433.1|0
1729781600000|2024-10-24 14:53:20|6446|6434|6440.5|6434.5|6446.3|6436.7|6440.5|6434|3
1729781620000|2024-10-24 14:53:40|6442.1|6436.1|6441.6|6435.6|6442.1|6436.1|6441.6|6435.6|2
1729781630000|2024-10-24 14:53:50|6444.2|6433.6|6444.2|6432.2|6444.2|6433.6|6444.2|6432.2|2
1729781640000|2024-10-24 14:54:00|6445.7|6433.7|6445.7|6433.7|6445.7|6433.7|6445.7|6433.7|0
1729781650000|2024-10-24 14:54:10|6445.3|6433.3|6441.6|6433.6|6445.3|6433.6|6441.6|6431.6|4
1729781670000|2024-10-24 14:54:30|6442|6434|6442.5|6434.5|6442.5|6434.5|6442|6434|1
1729781680000|2024-10-24 14:54:40|6441.6|6433.6|6441.7|6433.7|6441.7|6433.7|6441.6|6433.6|0
1729781690000|2024-10-24 14:54:50|6442|6434|6441.5|6433.5|6442.1|6434.1|6441.5|6433.5|1
1729781700000|2024-10-24 14:55:00|6442.5|6430.5|6438.8|6426.8|6442.5|6432|6438.8|6426.8|2
1729781710000|2024-10-24 14:55:10|6437.8|6425.8|6435.7|6427.7|6437.8|6427.7|6435.7|6425.8|1
1729781720000|2024-10-24 14:55:20|6431.1|6425.1|6431.7|6425.7|6431.7|6425.7|6431.1|6425.1|7
1729781730000|2024-10-24 14:55:30|6431.3|6425.3|6429.3|6417.3|6431.3|6425.3|6428|6416|2
1729781740000|2024-10-24 14:55:40|6430.1|6418.1|6428.3|6420.3|6430.1|6420.3|6428.3|6418.1|0
1729781750000|2024-10-24 14:55:50|6431|6419|6430.2|6418.2|6431|6420.7|6428.3|6418.1|1
1729781770000|2024-10-24 14:56:10|6430.6|6418.6|6426.7|6418.7|6430.6|6418.8|6426.7|6417.3|7
1729781780000|2024-10-24 14:56:20|6426|6418|6425.7|6417.7|6426|6418|6425.7|6417.7|3
1729781790000|2024-10-24 14:56:30|6425.3|6417.3|6425.3|6417.3|6425.3|6417.3|6425.3|6417.3|0
1729781800000|2024-10-24 14:56:40|6426.8|6414.8|6426.6|6420.6|6426.8|6420.6|6422.4|6412.6|11
1729781820000|2024-10-24 14:57:00|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|3
1729781840000|2024-10-24 14:57:20|6429.3|6421.3|6429.8|6421.8|6429.8|6422.3|6428.3|6420.7|13
1729781850000|2024-10-24 14:57:30|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|6428.9|6422.9|0
1729781860000|2024-10-24 14:57:40|6429.3|6423.3|6428.8|6420.8|6429.3|6423.3|6428.8|6420.8|2
1729781870000|2024-10-24 14:57:50|||||||||4
1729781880000|2024-10-24 14:58:00|6429.3|6421.3|6430.3|6422.3|6430.3|6422.3|6429.3|6421.3|7
1729781890000|2024-10-24 14:58:10|||||||||1
1729781900000|2024-10-24 14:58:20|6429.9|6421.9|6428.9|6420.9|6429.9|6421.9|6428.9|6420.9|1
1729781910000|2024-10-24 14:58:30|6428.6|6420.6|6428.6|6420.6|6428.6|6420.6|6428.4|6420.4|1
1729781920000|2024-10-24 14:58:40|6428.9|6420.9|6428.9|6420.9|6428.9|6420.9|6428.9|6420.9|0
1729781930000|2024-10-24 14:58:50|6428.8|6420.8|6428.8|6420.8|6428.8|6420.8|6428.8|6420.8|1
1729781940000|2024-10-24 14:59:00|6430.3|6422.3|6429.8|6421.8|6430.3|6422.3|6429.8|6421.8|3
1729781950000|2024-10-24 14:59:10|6428.6|6422.6|6428.6|6422.6|6428.6|6422.6|6428.6|6422.6|2
1729781960000|2024-10-24 14:59:20|6427.9|6421.9|6429.3|6423.3|6429.3|6423.3|6427.9|6421.9|9
1729781970000|2024-10-24 14:59:30|6428.2|6422.2|6427.8|6421.8|6428.2|6422.2|6427.8|6421.8|1
1729781980000|2024-10-24 14:59:40|6428.9|6420.9|6429.3|6421.3|6429.3|6421.3|6428.9|6420.9|0
1729781990000|2024-10-24 14:59:50|6427.8|6421.8|6427.8|6421.8|6429.3|6421.8|6427.8|6420.9|2
1729782000000|2024-10-24 15:00:00|6428.9|6420.9|6422.6|6410.6|6428.9|6421.8|6422.6|6410.6|11
1729782010000|2024-10-24 15:00:10|6421.4|6409.4|6419.7|6411.7|6421.4|6411.8|6418.8|6409.2|1
1729782020000|2024-10-24 15:00:20|6418.6|6412.6|6419.8|6411.8|6419.8|6412.6|6417.3|6409.3|7
1729782030000|2024-10-24 15:00:30|6419.7|6411.7|6419.7|6411.7|6419.7|6411.7|6419.7|6411.7|0
1729782040000|2024-10-24 15:00:40|6421.6|6409.6|6419.7|6411.7|6421.6|6411.7|6419.3|6409.6|1
1729782060000|2024-10-24 15:01:00|6420.4|6408.4|6410.2|6398.2|6420.4|6408.4|6406.9|6396.8|15
1729782070000|2024-10-24 15:01:10|6409.2|6401.2|6410.2|6402.2|6410.2|6403.8|6409.2|6401.2|0
1729782080000|2024-10-24 15:01:20|6409|6401|6412|6400|6412.3|6403.5|6409|6400|8
1729782090000|2024-10-24 15:01:30|6409.1|6403.1|6409.7|6397.7|6410.4|6404.4|6409.1|6397.7|7
1729782100000|2024-10-24 15:01:40|6405.2|6399.2|6407.8|6401.8|6408.5|6401.8|6405.2|6398.1|2
1729782110000|2024-10-24 15:01:50|6410.3|6398.3|6408|6400|6410.3|6401|6408|6398.3|1
1729782120000|2024-10-24 15:02:00|6407.7|6399.7|6405.8|6393.8|6409.4|6399.7|6405.8|6393.8|3
1729782130000|2024-10-24 15:02:10|6406.5|6394.5|6406.5|6394.5|6406.5|6394.5|6406.5|6394.5|1
1729782140000|2024-10-24 15:02:20|6404.8|6396.8|6406|6398|6406|6398.3|6404.3|6396.8|1
1729782150000|2024-10-24 15:02:30|6404.9|6396.9|6403.4|6397.4|6404.9|6397.4|6403.3|6396.8|1
1729782160000|2024-10-24 15:02:40|6403.8|6397.8|6407.7|6395.7|6407.7|6398.3|6403.8|6395.7|3
1729782170000|2024-10-24 15:02:50|6408|6396|6410.5|6402.5|6411.3|6403.3|6408|6396|5
1729782180000|2024-10-24 15:03:00|6411.3|6403.3|6411.3|6403.3|6411.3|6403.3|6411.3|6403.3|0
1729782190000|2024-10-24 15:03:10|6410.8|6398.8|6410|6402|6411.2|6404.5|6409|6398.8|6
1729782210000|2024-10-24 15:03:30|6411.8|6399.8|6410.1|6398.1|6411.8|6399.8|6410.1|6398.1|1
1729782220000|2024-10-24 15:03:40|6410.5|6398.5|6410.5|6398.5|6410.5|6398.5|6410.5|6398.5|0
1729782230000|2024-10-24 15:03:50|6407.6|6399.6|6406.5|6398.5|6409|6402.8|6406.5|6398.5|5
1729782240000|2024-10-24 15:04:00|6408.4|6396.4|6406.5|6398.5|6408.4|6398.5|6406.5|6396.4|1
1729782250000|2024-10-24 15:04:10|6405.8|6397.8|6407.4|6395.4|6407.4|6397.8|6405.8|6395.4|1
1729782260000|2024-10-24 15:04:20|6405.3|6397.3|6397.3|6389.3|6405.3|6397.3|6397.3|6389.3|7
1729782270000|2024-10-24 15:04:30|6397.4|6389.4|6397.2|6389.2|6397.4|6389.4|6397.2|6389.2|2
1729782280000|2024-10-24 15:04:40|6396.3|6388.3|6387|6381|6396.5|6388.3|6384.8|6372.8|12
1729782290000|2024-10-24 15:04:50|6385.5|6379.5|6384.8|6378.8|6387.3|6379.7|6384|6376.8|7
1729782300000|2024-10-24 15:05:00|6384.9|6378.9|6384.8|6376.8|6385.2|6379.2|6384.3|6376.8|4
1729782310000|2024-10-24 15:05:10|6386.5|6378.5|6385.4|6379.4|6386.5|6379.4|6385.4|6378.5|5
1729782320000|2024-10-24 15:05:20|6384.5|6378.5|6378|6370|6385.7|6378.5|6377.8|6369.8|7
1729782330000|2024-10-24 15:05:30|6377.4|6369.4|6377.4|6369.4|6377.4|6369.4|6377.4|6369.4|2
1729782340000|2024-10-24 15:05:40|6375.1|6367.1|6374.3|6362.3|6377.3|6367.1|6372.5|6362.3|4
1729782350000|2024-10-24 15:05:50|6371.5|6363.5|6370.9|6362.9|6371.5|6363.5|6370.9|6362.9|4
1729782360000|2024-10-24 15:06:00|6371.3|6363.3|6371.5|6363.5|6371.5|6364|6368|6362|9
1729782370000|2024-10-24 15:06:10|6370.7|6362.7|6376.5|6364.5|6377|6366.2|6370.7|6362.5|27
1729782380000|2024-10-24 15:06:20|6378|6366|6375.5|6367.5|6378|6368.2|6375.5|6366|1
1729782390000|2024-10-24 15:06:30|6380|6372|6380.3|6372.3|6380.3|6372.3|6379.9|6371.9|4
1729782410000|2024-10-24 15:06:50|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|0
1729782420000|2024-10-24 15:07:00|6381.2|6369.2|6381.9|6375.9|6385.9|6375.9|6378.9|6369.2|7
1729782430000|2024-10-24 15:07:10|6382.7|6376.7|6384.7|6376.7|6387.5|6379.9|6382.7|6374.9|7
1729782450000|2024-10-24 15:07:30|6383.2|6375.2|6383.7|6375.7|6383.7|6375.7|6383.2|6375.2|2
1729782460000|2024-10-24 15:07:40|6384.4|6376.4|6381.3|6369.3|6384.4|6376.9|6374.7|6367|10
1729782470000|2024-10-24 15:07:50|6381.2|6369.2|6380.8|6368.8|6381.2|6369.2|6380|6368|2
1729782480000|2024-10-24 15:08:00|6379.2|6371.2|6379.2|6371.2|6379.2|6371.2|6379.2|6371.2|0
1729782490000|2024-10-24 15:08:10|6380.7|6368.7|6380.7|6368.7|6380.7|6368.7|6380.7|6368.7|2
1729782510000|2024-10-24 15:08:30|6380.3|6368.3|6380.3|6368.3|6380.3|6368.3|6380.3|6368.3|0
1729782520000|2024-10-24 15:08:40|||||||||10
1729782540000|2024-10-24 15:09:00|6380.7|6368.7|6387.5|6375.5|6387.5|6375.5|6380.7|6368.7|10
1729782550000|2024-10-24 15:09:10|6387.4|6375.4|6385.2|6379.2|6388|6379.2|6385.2|6375.4|0
1729782570000|2024-10-24 15:09:30|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|0
1729782590000|2024-10-24 15:09:50|6384.9|6378.9|6386.3|6378.3|6387.3|6380|6384.9|6378.3|2
1729782610000|2024-10-24 15:10:10|6387.4|6379.4|6388|6380|6388|6380|6387.4|6379.4|4
1729782620000|2024-10-24 15:10:20|6393|6381|6392.9|6380.9|6393|6381|6392.9|6380.9|4
1729782630000|2024-10-24 15:10:30|6392.5|6380.5|6391.8|6379.8|6392.5|6383.5|6390.6|6379.8|0
1729782660000|2024-10-24 15:11:00|6392.1|6380.1|6389.8|6381.8|6392.1|6381.8|6388.4|6379.7|1
1729782670000|2024-10-24 15:11:10|6388.9|6380.9|6389.2|6381.2|6391.9|6381.4|6388.9|6379.5|8
1729782680000|2024-10-24 15:11:20|6388.9|6380.9|6388.9|6380.9|6388.9|6380.9|6388.9|6380.9|0
1729782690000|2024-10-24 15:11:30|6389.3|6381.3|6389.3|6381.3|6389.3|6381.3|6389.3|6381.3|0
1729782710000|2024-10-24 15:11:50|6399.5|6387.5|6397.8|6389.8|6400.6|6392|6397.3|6387.5|5
1729782720000|2024-10-24 15:12:00|6397.7|6389.7|6400.9|6388.9|6401|6390.8|6396.8|6388.9|1
1729782730000|2024-10-24 15:12:10|6402.3|6390.3|6402.3|6390.3|6402.3|6390.3|6402.3|6390.3|2
1729782740000|2024-10-24 15:12:20|6402.5|6390.5|6401.8|6389.8|6402.5|6390.5|6401.8|6389.8|4
1729782760000|2024-10-24 15:12:40|6399.5|6391.5|6400.4|6388.4|6400.4|6391.5|6392|6383.6|13
1729782770000|2024-10-24 15:12:50|6400.6|6388.6|6400.8|6388.8|6400.8|6388.8|6400.6|6388.6|0
1729782780000|2024-10-24 15:13:00|6400.6|6388.6|6400.6|6388.6|6400.6|6388.6|6400.6|6388.6|0
1729782800000|2024-10-24 15:13:20|6400.4|6388.4|6400.6|6388.6|6400.6|6388.6|6400|6388|2
1729782810000|2024-10-24 15:13:30|6400.3|6388.3|6398.9|6390.9|6400.3|6390.9|6398.9|6388.3|6
1729782820000|2024-10-24 15:13:40|6400|6394|6401.1|6389.1|6401.1|6394.5|6398.6|6389.1|1
1729782830000|2024-10-24 15:13:50|6398.6|6390.6|6400.6|6388.6|6400.6|6390.6|6397.6|6388.1|9
1729782840000|2024-10-24 15:14:00|6398.9|6390.9|6398.9|6390.9|6398.9|6390.9|6398.9|6390.9|0
1729782850000|2024-10-24 15:14:10|6400.8|6388.8|6400.8|6388.8|6400.8|6390.9|6398.9|6388.8|0
1729782860000|2024-10-24 15:14:20|6398.9|6390.9|6401.1|6389.1|6401.1|6390.9|6398.9|6389.1|0
1729782870000|2024-10-24 15:14:30|6400.8|6388.8|6391.4|6385.4|6400.8|6390.8|6391.4|6385.4|5
1729782880000|2024-10-24 15:14:40|6397.8|6385.8|6397.8|6385.8|6397.8|6385.8|6397.8|6385.8|6
1729782890000|2024-10-24 15:14:50|6398.3|6386.3|6401.3|6389.3|6401.8|6389.8|6398.3|6386.3|0
1729782900000|2024-10-24 15:15:00|6402.1|6390.1|6401.6|6389.6|6402.1|6390.1|6401.6|6389.6|2
1729782910000|2024-10-24 15:15:10|6400.9|6388.9|6401.5|6389.5|6401.5|6389.5|6400.9|6388.9|1
1729782920000|2024-10-24 15:15:20|6401.4|6389.4|6401.4|6389.4|6401.5|6389.5|6401.4|6389.4|0
1729782930000|2024-10-24 15:15:30|6400.5|6388.5|6402.4|6390.4|6402.4|6390.4|6400.5|6388.5|0
1729782940000|2024-10-24 15:15:40|6402|6390|6400.9|6388.9|6402|6390|6400.9|6388.9|1
1729782950000|2024-10-24 15:15:50|6401.5|6389.5|6402.3|6390.3|6402.3|6390.3|6401.5|6389.5|4
1729782960000|2024-10-24 15:16:00|6402.5|6390.5|6399.3|6387.3|6402.5|6392.1|6392.9|6385.4|10
1729782970000|2024-10-24 15:16:10|6399.1|6387.1|6398.1|6390.1|6399.3|6390.1|6398.1|6386.8|0
1729782990000|2024-10-24 15:16:30|6398.9|6390.9|6398.9|6390.9|6398.9|6390.9|6398.9|6390.9|0
1729783000000|2024-10-24 15:16:40|6403.8|6391.8|6403.8|6391.8|6403.8|6391.8|6403.8|6391.8|3
1729783010000|2024-10-24 15:16:50|6403.4|6391.4|6402.3|6390.3|6403.4|6391.4|6402.3|6390.3|0
1729783020000|2024-10-24 15:17:00|6401.4|6389.4|6401.4|6389.4|6401.4|6389.4|6401.4|6389.4|0
1729783030000|2024-10-24 15:17:10|6398.9|6390.9|6398.9|6386.9|6400.5|6390.9|6397.3|6386.9|3
1729783040000|2024-10-24 15:17:20|6398.8|6386.8|6396.5|6388.5|6398.9|6388.6|6396.5|6386.4|0
1729783050000|2024-10-24 15:17:30|6395.8|6387.8|6390.8|6382.8|6395.8|6387.8|6390.3|6382.8|1
1729783070000|2024-10-24 15:17:50|6391|6383|6390.8|6382.8|6391|6383|6390.8|6382.8|5
1729783080000|2024-10-24 15:18:00|6390|6378|6387.6|6379.6|6390|6380.1|6387.6|6378|2
1729783090000|2024-10-24 15:18:10|6386.4|6378.4|6388.3|6376.3|6388.3|6378.9|6386.4|6376.3|2
1729783110000|2024-10-24 15:18:30|6387.1|6375.1|6387|6375|6387.1|6375.1|6387|6375|2
1729783120000|2024-10-24 15:18:40|6386.6|6374.6|6383.3|6371.3|6386.6|6374.6|6383.1|6371.1|7
1729783140000|2024-10-24 15:19:00|||||||||1
1729783150000|2024-10-24 15:19:10|6383.6|6371.6|6375.5|6369.5|6383.6|6371.6|6375.5|6369.5|8
1729783160000|2024-10-24 15:19:20|6375|6369|6375.4|6369.4|6375.5|6369.5|6374.6|6368.6|10
1729783170000|2024-10-24 15:19:30|6376.3|6370.3|6377|6371|6377|6371|6376.3|6370.3|7
1729783180000|2024-10-24 15:19:40|6380.4|6368.4|6380|6372|6380.4|6372|6380|6368.4|23
1729783190000|2024-10-24 15:19:50|6382.3|6374.3|6377.5|6371.5|6384.3|6374.3|6377.3|6370.5|16
1729783200000|2024-10-24 15:20:00|6377.2|6371.2|6380|6374|6380|6374|6377.2|6371.2|3
1729783210000|2024-10-24 15:20:10|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|1
1729783220000|2024-10-24 15:20:20|6380.4|6372.4|6386.5|6374.5|6386.7|6374.7|6380|6372|1
1729783230000|2024-10-24 15:20:30|6386.9|6374.9|6385|6373|6386.9|6374.9|6384|6372|0
1729783240000|2024-10-24 15:20:40|6383.2|6375.2|6382.9|6374.9|6385.4|6375.2|6382.9|6373.4|2
1729783250000|2024-10-24 15:20:50|6388.2|6376.2|6386.5|6374.5|6388.8|6376.8|6386.5|6374.5|2
1729783260000|2024-10-24 15:21:00|6386.2|6374.2|6389.9|6377.9|6390.4|6378.4|6380.5|6373.7|4
1729783270000|2024-10-24 15:21:10|6389.8|6377.8|6389.9|6377.9|6389.9|6377.9|6389.8|6377.8|1
1729783280000|2024-10-24 15:21:20|6390.3|6378.3|6390.3|6378.3|6390.3|6378.3|6390.3|6378.3|2
1729783290000|2024-10-24 15:21:30|6386.7|6380.7|6383.5|6375.5|6388.3|6380.7|6383.5|6375.2|2
1729783300000|2024-10-24 15:21:40|6383.9|6375.9|6384.3|6376.3|6384.3|6376.3|6383.9|6375.9|8
1729783310000|2024-10-24 15:21:50|6384.7|6376.7|6388|6376|6388|6376.7|6384.7|6375.2|2
1729783320000|2024-10-24 15:22:00|6387.2|6375.2|6387.2|6375.2|6387.2|6375.2|6387.2|6375.2|0
1729783340000|2024-10-24 15:22:20|6387.3|6375.3|6387.3|6375.3|6387.3|6375.3|6387.2|6375.2|1
1729783350000|2024-10-24 15:22:30|6385.5|6377.5|6387.4|6375.4|6387.4|6377.5|6385.5|6375.2|3
1729783360000|2024-10-24 15:22:40|6385.5|6377.5|6387.4|6375.4|6387.4|6377.5|6385.3|6375.4|3
1729783370000|2024-10-24 15:22:50|6385.3|6377.3|6385.5|6377.5|6387.4|6377.6|6385.3|6375.3|5
1729783380000|2024-10-24 15:23:00|6385.8|6377.8|6392|6380|6392.1|6380.1|6385.8|6377.8|7
1729783390000|2024-10-24 15:23:10|6392.6|6380.6|6392.6|6380.6|6392.6|6380.6|6392.6|6380.6|0
1729783400000|2024-10-24 15:23:20|6393.2|6381.2|6395.6|6389.6|6395.6|6389.6|6392.1|6381.2|2
1729783410000|2024-10-24 15:23:30|6396.9|6388.9|6396.9|6390.9|6397.9|6390.9|6396|6388.9|2
1729783420000|2024-10-24 15:23:40|6397.8|6391.8|6402|6394|6404.1|6394.1|6397.8|6391.8|2
1729783430000|2024-10-24 15:23:50|6402.5|6396|6403|6397|6403|6397|6402.5|6396|1
1729783440000|2024-10-24 15:24:00|6403.1|6397.1|6403.3|6397.3|6403.3|6397.3|6403.1|6397.1|1
1729783450000|2024-10-24 15:24:10|6403.6|6397.6|6403|6397|6403.6|6397.6|6402.9|6396.9|6
1729783480000|2024-10-24 15:24:40|||||||||1
1729783490000|2024-10-24 15:24:50|6401.8|6395.8|6400.8|6394.8|6404|6396.5|6400.8|6394.8|5
1729783500000|2024-10-24 15:25:00|6400.9|6394.9|6402.3|6396.3|6402.3|6396.3|6400.9|6394.9|0
1729783510000|2024-10-24 15:25:10|6402.1|6396.1|6400.3|6394.3|6402.1|6396.1|6400.3|6394.3|5
1729783520000|2024-10-24 15:25:20|6400.1|6394.1|6400.1|6394.1|6400.1|6394.1|6400.1|6394.1|1
1729783540000|2024-10-24 15:25:40|6400.3|6394.3|6394.8|6386.8|6400.3|6394.3|6393.6|6385.6|4
1729783550000|2024-10-24 15:25:50|6393.1|6387.1|6393|6387|6393.1|6387.1|6393|6387|0
1729783560000|2024-10-24 15:26:00|6393.4|6387.4|6390.9|6384.9|6393.6|6387.6|6390.9|6384.9|4
1729783580000|2024-10-24 15:26:20|6393.4|6381.4|6390.3|6378.3|6393.4|6381.4|6388.5|6378.3|8
1729783590000|2024-10-24 15:26:30|6389.5|6377.5|6389.5|6377.5|6389.5|6377.5|6389.5|6377.5|0
1729783600000|2024-10-24 15:26:40|6387.6|6379.6|6388.8|6380.8|6390.6|6380.8|6387.6|6378.6|0
1729783610000|2024-10-24 15:26:50|6389|6381|6387.9|6379.9|6389|6381|6387.9|6379.9|4
1729783620000|2024-10-24 15:27:00|6387.8|6379.8|6382.7|6376.7|6387.8|6380.7|6381.7|6375.7|14
1729783630000|2024-10-24 15:27:10|6386.3|6374.3|6386.6|6374.6|6386.6|6374.6|6386.3|6374.3|2
1729783640000|2024-10-24 15:27:20|6387.6|6375.6|6387.5|6375.5|6387.6|6375.6|6387.5|6375.5|0
1729783650000|2024-10-24 15:27:30|6386.5|6378.5|6386.5|6378.5|6386.5|6378.5|6386.5|6378.5|0
1729783660000|2024-10-24 15:27:40|6385|6377|6385|6377|6385|6377|6385|6377|0
1729783670000|2024-10-24 15:27:50|6386.6|6374.6|6385|6373|6386.6|6374.6|6385|6373|0
1729783680000|2024-10-24 15:28:00|6385.4|6373.4|6385.9|6373.9|6386.4|6374.4|6385.4|6373.4|2
1729783710000|2024-10-24 15:28:30|6386.3|6374.3|6383.5|6375.5|6386.3|6375.5|6383.5|6373.6|0
1729783720000|2024-10-24 15:28:40|6384.9|6372.9|6382.8|6374.8|6385.3|6375.1|6382.8|6372.9|2
1729783730000|2024-10-24 15:28:50|||||||||2
1729783740000|2024-10-24 15:29:00|6382.6|6374.6|6385.9|6373.9|6385.9|6375.1|6382.6|6373.9|14
1729783750000|2024-10-24 15:29:10|6383.4|6375.4|6389.8|6377.8|6389.8|6377.8|6383.4|6373.8|3
1729783760000|2024-10-24 15:29:20|6388.7|6376.7|6389.4|6377.4|6389.4|6377.4|6388.7|6376.7|4
1729783770000|2024-10-24 15:29:30|6390.5|6378.5|6389.6|6377.6|6390.5|6380.1|6388.1|6377.6|2
1729783780000|2024-10-24 15:29:40|6389|6377|6388.9|6376.9|6389|6378.5|6386.5|6376.9|38
1729783790000|2024-10-24 15:29:50|6387.4|6379.4|6387.4|6379.4|6387.4|6379.4|6387.4|6379.4|0
1729783800000|2024-10-24 15:30:00|6386.6|6378.6|6386.6|6378.6|6386.6|6378.6|6386.5|6378.5|3
1729783810000|2024-10-24 15:30:10|6386.8|6378.8|6387.1|6379.1|6387.3|6379.3|6386.5|6378.5|7
1729783820000|2024-10-24 15:30:20|6398.6|6386.6|6395.4|6387.4|6398.6|6387.4|6395.4|6386.6|2
1729783830000|2024-10-24 15:30:30|6397.5|6385.5|6392.3|6380.3|6397.5|6387.4|6389.5|6379.8|9
1729783840000|2024-10-24 15:30:40|6390.5|6382.5|6400.8|6388.8|6400.8|6388.8|6390.5|6382.5|7
1729783850000|2024-10-24 15:30:50|6400.4|6388.4|6415.8|6409.8|6416.3|6410.2|6400.4|6388.4|26
1729783860000|2024-10-24 15:31:00|6414.7|6408.7|6416.8|6404.8|6417.8|6409.1|6414.7|6404|7
1729783870000|2024-10-24 15:31:10|6417.1|6405.1|6416.2|6408.2|6420.2|6412|6416.2|6405.1|5
1729783880000|2024-10-24 15:31:20|6416.3|6408.3|6424.3|6412.3|6424.3|6413.7|6416.2|6408.3|9
1729783890000|2024-10-24 15:31:30|6422.8|6410.8|6422.1|6410.1|6422.8|6410.8|6421.8|6409.8|3
1729783900000|2024-10-24 15:31:40|6421.4|6409.4|6420.9|6408.9|6421.4|6409.4|6420.6|6408.6|108
1729783910000|2024-10-24 15:31:50|6419.6|6411.6|6420.9|6408.9|6420.9|6411.6|6419.6|6408.9|5
1729783920000|2024-10-24 15:32:00|6418|6412|6418.6|6410.6|6418.7|6412.7|6418|6410.6|2
1729783930000|2024-10-24 15:32:10|6421.7|6409.7|6422.2|6410.2|6422.2|6410.2|6421.7|6409.7|4
1729783940000|2024-10-24 15:32:20|6420.3|6412.3|6420.5|6414.5|6420.8|6414.5|6419.6|6412.3|2
1729783950000|2024-10-24 15:32:30|6421.1|6415.1|6420.3|6412.3|6421.1|6415.1|6420.3|6412.3|1
1729783960000|2024-10-24 15:32:40|6420.7|6412.7|6423.1|6411.1|6423.8|6412.7|6420.7|6411.1|2
1729783970000|2024-10-24 15:32:50|6421.2|6413.2|6418.4|6412.4|6423|6413.2|6418.4|6409|4
1729783980000|2024-10-24 15:33:00|6419.6|6413.6|6416.4|6408.4|6419.6|6413.6|6416.2|6406|7
1729783990000|2024-10-24 15:33:10|6418.3|6410.3|6418.3|6410.3|6418.3|6410.3|6418.3|6410.3|0
1729784010000|2024-10-24 15:33:30|6418|6410|6418|6410|6418|6410|6418|6410|0
1729784020000|2024-10-24 15:33:40|6417.2|6409.2|6419.5|6407.5|6419.5|6409.2|6416.2|6404.2|8
1729784030000|2024-10-24 15:33:50|6419.1|6407.1|6415.2|6409.2|6419.1|6409.2|6414.6|6404.8|3
1729784040000|2024-10-24 15:34:00|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|0
1729784060000|2024-10-24 15:34:20|6415.7|6409.7|6416.4|6408.4|6418.6|6409.7|6415.7|6406.6|4
1729784070000|2024-10-24 15:34:30|6417.3|6405.3|6417.3|6405.3|6417.3|6405.3|6417.3|6405.3|0
1729784080000|2024-10-24 15:34:40|6415.2|6407.2|6414.2|6408.2|6415.2|6408.2|6412.8|6406.8|0
1729784090000|2024-10-24 15:34:50|6413.6|6405.6|6414|6402|6414|6405.6|6412.4|6402|6
1729784100000|2024-10-24 15:35:00|6411.7|6399.7|6406.3|6398.3|6411.7|6399.7|6405.5|6397.1|3
1729784110000|2024-10-24 15:35:10|6405.6|6397.6|6406|6394|6406|6397.6|6405.6|6394|1
1729784120000|2024-10-24 15:35:20|6406.6|6394.6|6407.1|6395.1|6407.1|6395.1|6406.6|6394.6|1
1729784130000|2024-10-24 15:35:30|6406.7|6394.7|6404.8|6396.8|6406.7|6396.8|6404.8|6394.7|0
1729784150000|2024-10-24 15:35:50|6405.2|6397.2|6404.1|6392.1|6405.6|6397.2|6404.1|6392.1|2
1729784160000|2024-10-24 15:36:00|6402.3|6390.3|6402.3|6390.3|6402.3|6390.3|6402.3|6390.3|1
1729784170000|2024-10-24 15:36:10|6402.5|6390.5|6400.7|6388.7|6402.8|6391.6|6396.5|6388.5|2
1729784180000|2024-10-24 15:36:20|6398.6|6390.6|6398.7|6390.7|6398.7|6391.8|6397.8|6390.6|0
1729784190000|2024-10-24 15:36:30|6398.3|6390.3|6406.9|6400.9|6406.9|6400.9|6398.3|6390.3|23
1729784200000|2024-10-24 15:36:40|6408.1|6396.1|6407.6|6399.6|6409.4|6399.6|6407.6|6396.1|0
1729784210000|2024-10-24 15:36:50|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|0
1729784220000|2024-10-24 15:37:00|6407.7|6401.7|6407.2|6401.2|6407.7|6401.7|6407.2|6401.2|1
1729784230000|2024-10-24 15:37:10|||||||||2
1729784240000|2024-10-24 15:37:20|6407.3|6401.3|6406.9|6400.9|6407.3|6401.3|6406.9|6400.9|2
1729784250000|2024-10-24 15:37:30|6411.3|6399.3|6409.2|6401.2|6411.3|6401.8|6409.2|6399.3|5
1729784260000|2024-10-24 15:37:40|6412.7|6400.7|6412.3|6400.3|6412.7|6400.7|6412.3|6400.3|3
1729784270000|2024-10-24 15:37:50|6410.8|6404.8|6410.8|6404.8|6410.8|6404.8|6410.8|6404.8|0
1729784280000|2024-10-24 15:38:00|6413.3|6405.3|6413.1|6405.1|6413.3|6405.3|6413.1|6405.1|4
1729784290000|2024-10-24 15:38:10|6412.3|6404.3|6412.3|6404.3|6412.3|6404.3|6412.3|6404.3|1
1729784300000|2024-10-24 15:38:20|6412.2|6404.2|6412.3|6406.3|6412.3|6406.3|6412.2|6404.2|0
1729784310000|2024-10-24 15:38:30|6413.1|6407.1|6413.6|6407.6|6413.7|6407.7|6412.7|6406.7|9
1729784320000|2024-10-24 15:38:40|6413.4|6407.4|6411.8|6405.8|6413.4|6407.4|6407.9|6400.4|3
1729784330000|2024-10-24 15:38:50|6412.9|6406.9|6423.8|6411.8|6426.3|6414.3|6412.9|6405.9|27
1729784340000|2024-10-24 15:39:00|6423.4|6411.4|6422.3|6410.3|6423.4|6411.9|6415.7|6409.7|1
1729784350000|2024-10-24 15:39:10|6421.1|6409.1|6416.9|6404.9|6421.1|6409.1|6416.9|6404.9|4
1729784360000|2024-10-24 15:39:20|6417.8|6405.8|6417.8|6405.8|6417.8|6405.8|6417.8|6405.8|1
1729784370000|2024-10-24 15:39:30|6417.4|6405.4|6416|6404|6417.4|6405.4|6416|6404|4
1729784380000|2024-10-24 15:39:40|6415.2|6403.2|6415.3|6403.3|6415.3|6403.3|6415.2|6403.2|0
1729784390000|2024-10-24 15:39:50|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|0
1729784410000|2024-10-24 15:40:10|6414.3|6408.3|6415.8|6407.8|6415.8|6408.9|6414.3|6407.8|1
1729784420000|2024-10-24 15:40:20|6414.5|6408.5|6414.2|6408.2|6416.8|6408.9|6414.2|6404.8|0
1729784430000|2024-10-24 15:40:30|6414.9|6408.9|6415.5|6407.5|6416.2|6409.3|6414.3|6403.2|20
1729784440000|2024-10-24 15:40:40|6417.4|6405.4|6413.9|6405.9|6417.4|6407.7|6412.7|6405.2|3
1729784460000|2024-10-24 15:41:00|6414|6406|6416.3|6408.3|6416.3|6408.3|6414|6406|0
1729784470000|2024-10-24 15:41:10|6416.7|6408.7|6415.9|6409.9|6416.7|6409.9|6415.9|6408.7|1
1729784490000|2024-10-24 15:41:30|6416.3|6410.3|6416.3|6410.3|6416.3|6410.3|6416.3|6410.3|0
1729784500000|2024-10-24 15:41:40|6416.7|6410.7|6417.6|6409.6|6422.8|6412.6|6415.3|6408.6|15
1729784520000|2024-10-24 15:42:00|||||||||7
1729784530000|2024-10-24 15:42:10|6416.9|6410.9|6418.9|6406.9|6419|6410.9|6416.9|6406.9|11
1729784540000|2024-10-24 15:42:20|6418.5|6406.5|6416.4|6408.4|6418.5|6408.4|6415.5|6406.2|0
1729784550000|2024-10-24 15:42:30|6415.5|6407.5|6413.9|6405.9|6415.5|6407.9|6413.9|6405.9|6
1729784560000|2024-10-24 15:42:40|6413.8|6405.8|6408.7|6402.7|6413.8|6405.8|6408.7|6402.7|3
1729784570000|2024-10-24 15:42:50|6412.4|6400.4|6412.4|6400.4|6412.4|6400.4|6412.4|6400.4|2
1729784580000|2024-10-24 15:43:00|6413.9|6401.9|6413.9|6401.9|6413.9|6401.9|6413.9|6401.9|0
1729784590000|2024-10-24 15:43:10|6414.3|6402.3|6412.5|6404.5|6414.3|6404.5|6412.5|6402.3|0
1729784600000|2024-10-24 15:43:20|6412.9|6404.9|6419.9|6407.9|6422.3|6410.3|6412.9|6404.9|8
1729784610000|2024-10-24 15:43:30|6419.4|6407.4|6416.3|6404.3|6419.4|6407.8|6415.8|6404.1|1
1729784620000|2024-10-24 15:43:40|6415.9|6403.9|6413|6401|6415.9|6405.4|6409.4|6400.9|1
1729784630000|2024-10-24 15:43:50|6414.1|6402.1|6411.6|6399.6|6414.1|6403.4|6411.4|6399.6|9
1729784640000|2024-10-24 15:44:00|6411.1|6399.1|6407.3|6395.3|6411.1|6401|6407.1|6395.1|34
1729784650000|2024-10-24 15:44:10|6407.4|6395.4|6407.3|6399.3|6409.4|6399.3|6407.3|6395.4|1
1729784660000|2024-10-24 15:44:20|6408.6|6402.6|6406.9|6398.9|6408.6|6402.6|6406.9|6398.9|5
1729784670000|2024-10-24 15:44:30|6406.5|6398.5|6405.1|6399.1|6409.1|6399.1|6404.8|6396.8|5
1729784680000|2024-10-24 15:44:40|6405.4|6399.4|6405.6|6397.6|6408.9|6400.1|6405.4|6395.8|1
1729784700000|2024-10-24 15:45:00|6404.1|6396.1|6408.6|6396.6|6409.4|6400.4|6404.1|6396.1|9
1729784710000|2024-10-24 15:45:10|6408.2|6396.2|6408.1|6396.1|6408.2|6396.2|6408.1|6396.1|1
1729784720000|2024-10-24 15:45:20|6406.4|6398.4|6406.4|6398.4|6406.4|6398.4|6406.4|6398.4|0
1729784730000|2024-10-24 15:45:30|6407.1|6399.1|6390.8|6378.8|6407.1|6399.1|6390.8|6378.8|10
1729784740000|2024-10-24 15:45:40|6390.1|6378.1|6386.4|6374.4|6390.1|6378.1|6386.3|6374.3|4
1729784750000|2024-10-24 15:45:50|6384.5|6376.5|6388.1|6380.1|6388.1|6380.8|6384.5|6374.4|7
1729784760000|2024-10-24 15:46:00|6387.1|6379.1|6389.7|6377.7|6389.7|6380.5|6385.6|6377.7|5
1729784770000|2024-10-24 15:46:10|6389.2|6377.2|6388.2|6376.2|6389.6|6378.6|6384.6|6376.2|18
1729784780000|2024-10-24 15:46:20|6388.5|6376.5|6386.9|6378.9|6388.5|6378.9|6386.5|6376.4|13
1729784790000|2024-10-24 15:46:30|6389|6377|6387.9|6379.9|6389|6379.9|6387.7|6376.6|10
1729784800000|2024-10-24 15:46:40|6387.1|6381.1|6399.3|6387.3|6401.5|6395.1|6387.1|6381.1|41
1729784810000|2024-10-24 15:46:50|6399.2|6387.2|6396|6384|6399.2|6387.2|6396|6384|27
1729784820000|2024-10-24 15:47:00|6394.5|6382.5|6396.6|6384.6|6396.6|6386.3|6392.8|6382.5|9
1729784830000|2024-10-24 15:47:10|6394.8|6386.8|6397.8|6385.8|6398.1|6386.8|6394.8|6385.7|2
1729784840000|2024-10-24 15:47:20|6397.5|6385.5|6391|6379|6397.5|6385.5|6390.5|6379|8
1729784850000|2024-10-24 15:47:30|6388.1|6380.1|6389|6377|6389|6380.1|6387.9|6377|4
1729784860000|2024-10-24 15:47:40|6387.1|6379.1|6385|6373|6387.6|6381.2|6382.4|6373|13
1729784870000|2024-10-24 15:47:50|6381|6373.5|6376.3|6370.3|6381.5|6374.9|6376.3|6370.3|20
1729784880000|2024-10-24 15:48:00|6377.5|6369.5|6373.8|6365.8|6379.3|6371.4|6373|6365.8|37
1729784890000|2024-10-24 15:48:10|6374|6366|6373.4|6367.4|6374.9|6368.9|6371.4|6365.4|8
1729784900000|2024-10-24 15:48:20|6373.9|6367.9|6376|6370|6384.4|6373.4|6373.9|6367.9|26
1729784910000|2024-10-24 15:48:30|6375.6|6369.6|6379.5|6373.5|6381.4|6373.5|6374.1|6367.8|22
1729784920000|2024-10-24 15:48:40|6381.1|6375.1|6384.4|6378.4|6385.5|6379.5|6381.1|6375.1|8
1729784930000|2024-10-24 15:48:50|6385.3|6377.3|6373.8|6365.8|6386.7|6377.3|6373.8|6365.8|21
1729784940000|2024-10-24 15:49:00|6372.7|6366.7|6376.9|6370.9|6376.9|6370.9|6372.7|6365.8|13
1729784950000|2024-10-24 15:49:10|6376.6|6370.6|6377.4|6371.4|6378.5|6371.4|6375.5|6368.2|11
1729784960000|2024-10-24 15:49:20|6377.5|6371.5|6364.9|6358.9|6377.9|6371.9|6364.4|6358.4|28
1729784970000|2024-10-24 15:49:30|6365.4|6359.4|6367.4|6361.4|6369.3|6362.8|6364.8|6355.7|13
1729784980000|2024-10-24 15:49:40|6367.5|6361.5|6370.4|6364.4|6370.8|6364.4|6365.4|6359|28
1729784990000|2024-10-24 15:49:50|6369.8|6363.8|6371.9|6363.9|6378.3|6370.1|6369.8|6363.4|31
1729785000000|2024-10-24 15:50:00|6371.5|6363.5|6380.9|6368.9|6381.4|6369.7|6371.5|6362.5|11
1729785010000|2024-10-24 15:50:10|6380.7|6368.7|6374.4|6368.4|6380.7|6368.9|6374.4|6367.1|1
1729785020000|2024-10-24 15:50:20|6373.9|6365.9|6368.3|6356.3|6376|6365.9|6367.3|6356.3|7
1729785030000|2024-10-24 15:50:30|6366|6358|6364.6|6356.6|6366|6359.4|6363.1|6356.6|8
1729785040000|2024-10-24 15:50:40|6368.3|6356.3|6366.1|6360.1|6368.3|6360.1|6365.8|6356.3|2
1729785050000|2024-10-24 15:50:50|6365|6359|6377.4|6365.4|6377.4|6367.1|6365|6359|9
1729785060000|2024-10-24 15:51:00|6377.3|6365.3|6377.3|6365.3|6377.5|6367.4|6372.4|6364.8|7
1729785070000|2024-10-24 15:51:10|6375.4|6367.4|6375.5|6367.5|6375.5|6368.5|6374.5|6366.9|3
1729785080000|2024-10-24 15:51:20|6375.6|6367.6|6378.6|6370.6|6379.2|6373.2|6375.1|6367.6|9
1729785090000|2024-10-24 15:51:30|6376|6370|6376.9|6368.9|6377.1|6371.1|6376|6368.9|3
1729785100000|2024-10-24 15:51:40|6378.6|6366.6|6376.5|6368.5|6378.6|6368.5|6376.1|6366.2|2
1729785110000|2024-10-24 15:51:50|6376.6|6368.6|6374.2|6368.2|6377.1|6370|6374.2|6367.7|5
1729785120000|2024-10-24 15:52:00|6373.9|6367.9|6375.6|6369.6|6376.6|6369.7|6373.9|6367.7|4
1729785130000|2024-10-24 15:52:10|6376.7|6370.7|6376.4|6364.4|6376.7|6370.7|6375.5|6364.2|2
1729785140000|2024-10-24 15:52:20|6376.9|6364.9|6374.4|6362.4|6376.9|6368.2|6373.5|6361.5|3
1729785150000|2024-10-24 15:52:30|6373.5|6361.5|6366|6358|6373.5|6361.5|6366|6356.1|2
1729785160000|2024-10-24 15:52:40|6365.9|6357.9|6365.5|6357.5|6367.1|6358.4|6364.4|6355.1|1
1729785170000|2024-10-24 15:52:50|6364.4|6358.4|6365.4|6357.4|6365.5|6358.4|6364.4|6357.4|1
1729785180000|2024-10-24 15:53:00|6366.2|6358.2|6366.5|6358.5|6366.5|6358.5|6366.2|6358.2|2
1729785190000|2024-10-24 15:53:10|6367.2|6359.2|6379.9|6367.9|6379.9|6369.5|6367.2|6359.2|5
1729785200000|2024-10-24 15:53:20|6380.6|6368.6|6376.5|6364.5|6380.6|6369.9|6376.5|6364.5|3
1729785210000|2024-10-24 15:53:30|6377.6|6365.6|6380|6368|6380|6368|6377.6|6365.6|1
1729785220000|2024-10-24 15:53:40|6379.5|6367.5|6379.6|6367.6|6379.6|6367.6|6379.5|6367.5|0
1729785240000|2024-10-24 15:54:00|6379.7|6367.7|6379.7|6367.7|6381|6369|6379.4|6367.4|2
1729785250000|2024-10-24 15:54:10|6379.5|6367.5|6382.9|6370.9|6382.9|6372.6|6378.7|6367.5|1
1729785260000|2024-10-24 15:54:20|6381.5|6373.5|6381.9|6373.9|6383.4|6373.9|6381.5|6371|1
1729785270000|2024-10-24 15:54:30|6383.4|6371.4|6382.5|6370.5|6385|6373|6382.5|6370.5|2
1729785280000|2024-10-24 15:54:40|6382.4|6370.4|6382.9|6374.9|6384.7|6374.9|6382.1|6370.1|0
1729785290000|2024-10-24 15:54:50|6384.7|6372.7|6389.1|6377.1|6389.3|6377.3|6384.7|6372.7|2
1729785300000|2024-10-24 15:55:00|6389|6377|6389.3|6377.3|6389.3|6377.3|6388.8|6376.8|0
1729785310000|2024-10-24 15:55:10|6389.2|6377.2|6389.1|6377.1|6389.3|6377.3|6388.8|6376.8|2
1729785320000|2024-10-24 15:55:20|6387.1|6375.1|6387.1|6375.1|6387.1|6375.1|6387.1|6375.1|2
1729785370000|2024-10-24 15:56:10|6386.6|6374.6|6386.6|6374.6|6386.6|6374.6|6386.5|6374.5|0
1729785380000|2024-10-24 15:56:20|6386.7|6374.7|6386.7|6374.7|6386.7|6374.7|6386.6|6374.6|0
1729785390000|2024-10-24 15:56:30|6386.6|6374.6|6386.6|6374.6|6386.6|6374.6|6386.6|6374.6|0
1729785410000|2024-10-24 15:56:50|6387.4|6375.4|6386.6|6374.6|6387.4|6377.5|6385.5|6374.6|1
1729785440000|2024-10-24 15:57:20|6385.7|6373.7|6383.6|6375.6|6385.7|6375.6|6383.6|6373.7|7
1729785450000|2024-10-24 15:57:30|6385.1|6373.1|6383.4|6375.4|6385.2|6375.4|6383.4|6373.1|6
1729785460000|2024-10-24 15:57:40|||||||||2
1729785510000|2024-10-24 15:58:30|6382.9|6376.9|6382.7|6376.7|6382.9|6376.9|6382.7|6376.7|0
1729785530000|2024-10-24 15:58:50|6387.8|6375.8|6387.8|6375.8|6387.8|6375.8|6387.8|6375.8|3
1729785540000|2024-10-24 15:59:00|6386|6380|6386|6380|6386|6380|6386|6380|1
1729785550000|2024-10-24 15:59:10|6386.3|6380.3|6384.8|6376.8|6386.3|6380.3|6384.8|6376.8|1
1729785560000|2024-10-24 15:59:20|6384|6376|6384|6376|6384|6376|6384|6376|2
1729785570000|2024-10-24 15:59:30|6384.2|6376.2|6384.7|6376.7|6384.7|6376.7|6383.8|6375.8|1
1729785580000|2024-10-24 15:59:40|6383.8|6375.8|6384.8|6376.8|6384.8|6376.8|6383.8|6375.8|0
1729785590000|2024-10-24 15:59:50|6384.7|6376.7|6384|6378|6384.7|6378|6384|6376.7|6
1729785600000|2024-10-24 16:00:00|6382.8|6376.8|6379|6373|6382.8|6376.8|6379|6372.1|4
1729785610000|2024-10-24 16:00:10|6378.6|6372.6|6379.1|6371.1|6379.1|6372.6|6378.6|6370.7|1
1729785620000|2024-10-24 16:00:20|6377.8|6369.8|6377.8|6369.8|6377.8|6369.8|6377.8|6369.8|0
1729785650000|2024-10-24 16:00:50|6376.7|6368.7|6378.6|6366.6|6378.6|6368.7|6376.7|6366.6|1
1729785670000|2024-10-24 16:01:10|6377.2|6369.2|6376.2|6368.2|6377.2|6369.2|6376.2|6368.2|2
1729785680000|2024-10-24 16:01:20|6375.7|6367.7|6375.6|6367.6|6375.7|6367.7|6375.6|6367.6|0
1729785690000|2024-10-24 16:01:30|6375|6363|6375|6363|6375|6363|6375|6363|5
1729785700000|2024-10-24 16:01:40|6374.3|6362.3|6374.6|6362.6|6374.6|6362.6|6374.3|6362.3|1
1729785720000|2024-10-24 16:02:00|6375.3|6363.3|6370|6358|6375.3|6365.1|6370|6358|2
1729785730000|2024-10-24 16:02:10|6369.8|6357.8|6369.5|6357.5|6369.8|6357.8|6369.5|6357.5|0
1729785750000|2024-10-24 16:02:30|6369|6357|6366.8|6358.8|6369|6358.8|6366.8|6357|0
1729785760000|2024-10-24 16:02:40|||||||||1
1729785770000|2024-10-24 16:02:50|6365.5|6359.5|6363.2|6357.2|6365.5|6359.5|6363.2|6357.2|1
1729785780000|2024-10-24 16:03:00|6363.8|6355.8|6362.8|6354.8|6365|6355.8|6362.8|6353|3
1729785790000|2024-10-24 16:03:10|6363.2|6355.2|6363.1|6355.1|6365.3|6355.2|6363.1|6353.3|1
1729785800000|2024-10-24 16:03:20|6363.5|6355.5|6363.3|6355.3|6363.5|6355.5|6363.3|6355.3|2
1729785830000|2024-10-24 16:03:50|6362.7|6356.7|6366.3|6354.3|6366.3|6356.7|6362.7|6354.3|9
1729785840000|2024-10-24 16:04:00|6364.4|6356.4|6364.4|6356.4|6364.4|6356.4|6364.4|6356.4|0
1729785850000|2024-10-24 16:04:10|6364.8|6356.8|6364.8|6356.8|6364.8|6356.8|6364.8|6356.8|0
1729785880000|2024-10-24 16:04:40|6364.4|6356.4|6364.4|6356.4|6364.4|6356.4|6364.4|6356.4|0
1729785890000|2024-10-24 16:04:50|6365.1|6357.1|6364.6|6356.6|6365.1|6357.1|6364.6|6356.6|6
1729785900000|2024-10-24 16:05:00|6364.7|6356.7|6364.7|6356.7|6364.7|6356.7|6364.7|6356.7|0
1729785910000|2024-10-24 16:05:10|6364.6|6356.6|6363.4|6355.4|6364.6|6356.6|6363.4|6355.4|0
1729785920000|2024-10-24 16:05:20|6363.8|6355.8|6363.4|6355.4|6363.8|6355.8|6363.4|6355.4|2
1729785940000|2024-10-24 16:05:40|6361.5|6353.5|6362.6|6350.6|6362.6|6353.5|6361.5|6350.6|2
1729785950000|2024-10-24 16:05:50|6362.4|6350.4|6362.3|6350.3|6362.4|6350.4|6362.3|6350.3|0
1729785960000|2024-10-24 16:06:00|6361.9|6349.9|6361.9|6349.9|6361.9|6349.9|6361.9|6349.9|0
1729786020000|2024-10-24 16:07:00|6360.9|6352.9|6361.3|6355.3|6361.9|6355.3|6360.4|6349.9|0
1729786030000|2024-10-24 16:07:10|6362.4|6356.4|6362.4|6356.4|6364|6356.4|6362.4|6356|2
1729786040000|2024-10-24 16:07:20|6364.2|6356.2|6364|6356|6364.2|6356.2|6364|6356|2
1729786050000|2024-10-24 16:07:30|6364.5|6356.5|6364.2|6356.2|6364.5|6357|6363|6356.2|0
1729786070000|2024-10-24 16:07:50|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|0
1729786080000|2024-10-24 16:08:00|6363.3|6357.3|6364.6|6358.6|6364.6|6358.6|6363.3|6357.3|13
1729786090000|2024-10-24 16:08:10|6365.1|6359.1|6365.4|6359.4|6365.4|6359.4|6365.1|6359.1|5
1729786100000|2024-10-24 16:08:20|6365.1|6359.1|6365.8|6359.8|6365.8|6359.8|6365.1|6359.1|0
1729786110000|2024-10-24 16:08:30|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6363.8|6357.8|1
1729786140000|2024-10-24 16:09:00|6365.3|6359.3|6365.1|6359.1|6365.5|6359.5|6365.1|6359.1|3
1729786180000|2024-10-24 16:09:40|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|2
1729786190000|2024-10-24 16:09:50|6364|6355.6|6363.9|6355.9|6364|6356|6363.9|6355.6|0
1729786210000|2024-10-24 16:10:10|6364.3|6356.3|6364.3|6356.3|6364.3|6356.3|6364.3|6356.3|0
1729786230000|2024-10-24 16:10:30|6364.6|6356.6|6365|6359|6365|6359|6364.6|6356.6|1
1729786250000|2024-10-24 16:10:50|6365.1|6359.1|6364.8|6358.8|6365.1|6359.1|6364.8|6358.8|2
1729786260000|2024-10-24 16:11:00|6364.6|6356.6|6363.8|6357.8|6364.6|6357.8|6363.1|6356.3|4
1729786280000|2024-10-24 16:11:20|6365|6357|6365|6357|6365|6357|6365|6357|6
1729786300000|2024-10-24 16:11:40|||||||||1
1729786330000|2024-10-24 16:12:10|6365.4|6357.4|6365.4|6357.4|6365.4|6357.4|6365.4|6357.4|0
1729786340000|2024-10-24 16:12:20|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1729786350000|2024-10-24 16:12:30|6363.4|6357.4|6362.1|6356.1|6363.4|6357.4|6361.3|6355.3|2
1729786360000|2024-10-24 16:12:40|6361.6|6355.6|6362.5|6356.5|6362.5|6356.5|6361.6|6355.6|2
1729786370000|2024-10-24 16:12:50|6362.6|6356.6|6362.5|6356.5|6363|6357|6362.5|6356.5|2
1729786390000|2024-10-24 16:13:10|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|0
1729786400000|2024-10-24 16:13:20|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|9
1729786410000|2024-10-24 16:13:30|6361.5|6349.5|6361.5|6349.5|6361.5|6351.6|6359.6|6349.5|2
1729786420000|2024-10-24 16:13:40|6359|6351|6357.7|6351.7|6359|6351.7|6357.7|6351|0
1729786440000|2024-10-24 16:14:00|6356.1|6350.1|6355.6|6349.6|6356.4|6350.4|6355.6|6349.6|1
1729786450000|2024-10-24 16:14:10|6356.1|6348.1|6355.5|6347.5|6356.1|6349|6354.6|6347.5|1
1729786460000|2024-10-24 16:14:20|6354.4|6348.4|6354.3|6346.3|6354.4|6348.4|6354.3|6346.3|1
1729786470000|2024-10-24 16:14:30|6353.9|6345.9|6350.4|6342.4|6353.9|6345.9|6350.4|6341|3
1729786480000|2024-10-24 16:14:40|6350.7|6342.7|6350.2|6338.2|6350.7|6342.8|6348.8|6338.2|4
1729786490000|2024-10-24 16:14:50|6346.2|6339.2|6342.6|6334.6|6346.2|6339.2|6342.2|6333.1|25
1729786500000|2024-10-24 16:15:00|6345|6333|6343.4|6335.4|6345.4|6335.5|6343.4|6333|2
1729786510000|2024-10-24 16:15:10|6342.9|6334.9|6341.3|6333.3|6342.9|6334.9|6341.3|6333.3|0
1729786520000|2024-10-24 16:15:20|||||||||1
1729786530000|2024-10-24 16:15:30|6342.7|6330.7|6339.1|6331.1|6342.7|6332.1|6339.1|6329.2|2
1729786550000|2024-10-24 16:15:50|6339.2|6331.2|6339.6|6331.6|6339.6|6331.6|6339.2|6331.2|0
1729786570000|2024-10-24 16:16:10|6338.8|6332.8|6339.2|6333.2|6339.2|6333.2|6338.8|6332.8|2
1729786580000|2024-10-24 16:16:20|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|2
1729786590000|2024-10-24 16:16:30|6338.8|6332.8|6338.8|6332.8|6338.8|6332.8|6338.8|6332.8|0
1729786600000|2024-10-24 16:16:40|6339.9|6333.9|6340.7|6334.7|6340.7|6334.7|6339.9|6333.9|1
1729786610000|2024-10-24 16:16:50|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|7
1729786620000|2024-10-24 16:17:00|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|0
1729786640000|2024-10-24 16:17:20|6341.3|6335.3|6341.9|6335.9|6341.9|6335.9|6341.3|6335.3|5
1729786650000|2024-10-24 16:17:30|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|0
1729786660000|2024-10-24 16:17:40|6346.6|6338.6|6347.5|6335.5|6348.4|6338.6|6345.5|6335.5|3
1729786670000|2024-10-24 16:17:50|6345.4|6339.4|6350.9|6342.9|6350.9|6342.9|6345.4|6339.4|0
1729786680000|2024-10-24 16:18:00|6350.8|6342.8|6349.6|6341.6|6350.9|6342.9|6349.6|6341.6|0
1729786690000|2024-10-24 16:18:10|6350|6342|6350|6342|6350|6342|6350|6342|0
1729786700000|2024-10-24 16:18:20|6349.9|6341.9|6348.2|6336.2|6350|6342.7|6348.2|6336.2|3
1729786710000|2024-10-24 16:18:30|6348|6336|6343.5|6337.5|6348|6338|6343.5|6336|0
1729786730000|2024-10-24 16:18:50|6343.8|6331.8|6339.8|6333.8|6343.8|6333.8|6339.8|6331.8|4
1729786740000|2024-10-24 16:19:00|6340|6334|6340.4|6334.4|6340.4|6334.4|6340|6334|4
1729786780000|2024-10-24 16:19:40|6341.3|6333.3|6341.3|6333.3|6341.3|6333.3|6341.3|6333.3|1
1729786790000|2024-10-24 16:19:50|6341.7|6333.7|6346.3|6334.3|6346.5|6334.5|6341.7|6333|4
1729786800000|2024-10-24 16:20:00|6347.5|6335.5|6348.4|6336.4|6348.8|6336.8|6347.5|6335.5|1
1729786830000|2024-10-24 16:20:30|6348.8|6336.8|6348.3|6336.3|6348.8|6336.8|6348.3|6336.3|0
1729786840000|2024-10-24 16:20:40|6347.5|6335.5|6346.8|6334.8|6347.5|6335.5|6346.8|6334.8|0
1729786860000|2024-10-24 16:21:00|6347.2|6335.2|6345.8|6337.8|6347.2|6337.8|6345.8|6335.2|0
1729786870000|2024-10-24 16:21:10|6347.2|6335.2|6348.2|6336.2|6348.2|6336.2|6347.2|6335.2|3
1729786890000|2024-10-24 16:21:30|6348.9|6336.9|6348.9|6336.9|6348.9|6336.9|6348.9|6336.9|0
1729786910000|2024-10-24 16:21:50|6345.9|6337.9|6345.9|6337.9|6345.9|6337.9|6345.9|6337.9|0
1729786950000|2024-10-24 16:22:30|6346.3|6338.3|6346.3|6338.3|6346.3|6338.3|6346.3|6338.3|0
1729786960000|2024-10-24 16:22:40|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|1
1729786980000|2024-10-24 16:23:00|6345.8|6339.8|6346.5|6340.5|6346.5|6340.5|6345.8|6339.8|5
1729786990000|2024-10-24 16:23:10|6345.8|6339.8|6347.9|6339.9|6347.9|6340.5|6345.8|6339.8|5
1729787000000|2024-10-24 16:23:20|6346.4|6340.4|6346.8|6340.8|6347.3|6340.9|6346.1|6339.3|1
1729787010000|2024-10-24 16:23:30|6347.8|6339.8|6347.2|6341.2|6348.3|6341.4|6347.2|6339.3|5
1729787020000|2024-10-24 16:23:40|6346.8|6340.8|6346.8|6340.8|6347.2|6341.2|6346.8|6340.8|1
1729787040000|2024-10-24 16:24:00|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|0
1729787050000|2024-10-24 16:24:10|6347.5|6341.5|6349.5|6343.5|6349.5|6343.5|6347.5|6341.5|13
1729787060000|2024-10-24 16:24:20|6349.4|6343.4|6348.3|6342.3|6349.4|6343.4|6348.3|6342.3|0
1729787100000|2024-10-24 16:25:00|6348.1|6340.3|6348.1|6342.1|6348.1|6342.1|6348.1|6340.3|3
1729787120000|2024-10-24 16:25:20|6348|6342|6348.1|6342.1|6348.1|6342.1|6347.6|6341.6|2
1729787130000|2024-10-24 16:25:30|6348|6342|6347.6|6341.6|6348|6342|6347.6|6341.6|0
1729787140000|2024-10-24 16:25:40|6348.1|6342.1|6348.1|6342.1|6348.1|6342.1|6348.1|6342.1|1
1729787160000|2024-10-24 16:26:00|6349|6341|6348.1|6342.1|6349|6342.1|6348.1|6341|0
1729787170000|2024-10-24 16:26:10|6347.6|6341.6|6347.6|6341.6|6348.1|6342.1|6347.6|6341.6|2
1729787210000|2024-10-24 16:26:50|6347.3|6341.3|6346|6340|6347.3|6341.3|6345.9|6339.9|4
1729787220000|2024-10-24 16:27:00|6346.4|6340.4|6346.5|6340.5|6346.5|6340.5|6346.4|6340.4|0
1729787230000|2024-10-24 16:27:10|6346.1|6340.1|6347.1|6341.1|6347.1|6341.1|6346.1|6340.1|16
1729787240000|2024-10-24 16:27:20|||||||||4
1729787250000|2024-10-24 16:27:30|6346.6|6340.6|6347.1|6341.1|6347.1|6341.1|6346.6|6340.6|1
1729787290000|2024-10-24 16:28:10|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|0
1729787300000|2024-10-24 16:28:20|6347.6|6341.6|6354.1|6348.1|6354.7|6348.1|6347.6|6341.6|5
1729787310000|2024-10-24 16:28:30|6355.6|6349.6|6354|6346|6355.6|6349.6|6353.1|6345.5|2
1729787330000|2024-10-24 16:28:50|6355|6349|6355|6349|6355|6349|6355|6349|0
1729787340000|2024-10-24 16:29:00|6354.6|6348.6|6356.1|6344.1|6356.5|6348.6|6353.5|6344.1|2
1729787350000|2024-10-24 16:29:10|6352|6346|6352|6346|6352|6346|6352|6346|0
1729787370000|2024-10-24 16:29:30|6351.2|6345.2|6352.6|6344.6|6352.8|6345.2|6351.2|6344.4|7
1729787380000|2024-10-24 16:29:40|6352.3|6344.3|6351.3|6343.3|6352.3|6344.3|6351.3|6343.3|1
1729787390000|2024-10-24 16:29:50|6350.1|6344.1|6349.5|6343.5|6350.1|6344.1|6349.4|6342|1
1729787400000|2024-10-24 16:30:00|6350|6342|6348.8|6342.8|6350|6342.8|6348.8|6342|1
1729787410000|2024-10-24 16:30:10|6351.9|6343.9|6353|6345|6353.1|6345.1|6351.9|6343.9|3
1729787480000|2024-10-24 16:31:20|||||||||1
1729787520000|2024-10-24 16:32:00|6352.1|6346.1|6352.6|6346.6|6352.6|6346.6|6352.1|6346.1|2
1729787550000|2024-10-24 16:32:30|6352.4|6346.4|6352.4|6346.4|6352.4|6346.4|6352.4|6346.4|1
1729787560000|2024-10-24 16:32:40|6352.5|6346.5|6353.2|6347.2|6353.2|6347.2|6352.5|6346.5|0
1729787570000|2024-10-24 16:32:50|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|3
1729787580000|2024-10-24 16:33:00|6352.6|6346.6|6350.6|6344.6|6354.7|6348.7|6350.6|6344.6|6
1729787590000|2024-10-24 16:33:10|6349.6|6341.6|6349.6|6341.6|6349.6|6341.6|6349.6|6341.6|7
1729787600000|2024-10-24 16:33:20|6348.9|6342.9|6348.5|6342.5|6348.9|6342.9|6348.5|6342.5|1
1729787610000|2024-10-24 16:33:30|6349.6|6341.6|6350|6342|6350|6342|6349.6|6341.6|0
1729787620000|2024-10-24 16:33:40|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|0
1729787630000|2024-10-24 16:33:50|6351|6345|6352.2|6344.2|6352.2|6346.2|6350.8|6344.2|3
1729787640000|2024-10-24 16:34:00|6351.5|6345.5|6351.1|6345.1|6351.5|6345.5|6351.1|6345.1|1
1729787670000|2024-10-24 16:34:30|6352.2|6346.2|6351.7|6343.7|6352.2|6346.2|6350.9|6343.7|1
1729787690000|2024-10-24 16:34:50|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|0
1729787700000|2024-10-24 16:35:00|6350.2|6344.2|6350.2|6344.2|6350.2|6344.2|6350.2|6344.2|0
1729787720000|2024-10-24 16:35:20|6350.1|6344.1|6347.8|6335.8|6350.3|6344.3|6347.8|6335.8|11
1729787730000|2024-10-24 16:35:30|6347.7|6339.7|6347.7|6339.7|6347.7|6339.7|6347.7|6339.7|0
1729787740000|2024-10-24 16:35:40|6348.3|6340.3|6348.3|6340.3|6348.3|6340.3|6348.3|6340.3|2
1729787750000|2024-10-24 16:35:50|6349.8|6337.8|6351.2|6339.2|6351.2|6339.7|6347.7|6337.8|1
1729787760000|2024-10-24 16:36:00|6350.7|6338.7|6347.7|6339.7|6350.7|6339.7|6347.7|6338.7|0
1729787780000|2024-10-24 16:36:20|6347.2|6339.2|6347.3|6339.3|6347.3|6339.3|6347.2|6339.2|0
1729787790000|2024-10-24 16:36:30|6347.7|6339.7|6346.8|6338.8|6347.7|6339.7|6346.8|6338.8|0
1729787800000|2024-10-24 16:36:40|6347.4|6339.4|6346.3|6340.3|6347.4|6340.3|6346.3|6339.4|2
1729787820000|2024-10-24 16:37:00|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|0
1729787840000|2024-10-24 16:37:20|6345.3|6339.3|6345.3|6339.3|6346.2|6339.3|6345.1|6338.2|2
1729787860000|2024-10-24 16:37:40|6344.9|6338.9|6344.7|6338.7|6344.9|6338.9|6344.7|6338.7|4
1729787870000|2024-10-24 16:37:50|6344.8|6338.8|6344.8|6338.8|6344.8|6338.8|6344.7|6338.7|0
1729787880000|2024-10-24 16:38:00|6344.7|6338.7|6344.7|6338.7|6344.8|6338.8|6344.7|6338.7|0
1729787890000|2024-10-24 16:38:10|6344.8|6338.8|6344.8|6338.8|6344.8|6338.8|6344.8|6338.8|0
1729787900000|2024-10-24 16:38:20|6345.2|6339.2|6344.8|6338.8|6345.2|6339.2|6344.8|6338.8|1
1729787910000|2024-10-24 16:38:30|6345.2|6339.2|6344.2|6338.2|6345.2|6339.2|6344.2|6338.2|1
1729787930000|2024-10-24 16:38:50|||||||||1
1729787940000|2024-10-24 16:39:00|6347.5|6341.5|6347.2|6341.2|6349.3|6341.9|6347.2|6341.2|8
1729787950000|2024-10-24 16:39:10|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|0
1729787970000|2024-10-24 16:39:30|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|0
1729787990000|2024-10-24 16:39:50|6344.2|6338.2|6344.7|6338.7|6344.7|6338.7|6344.2|6338.2|4
1729788000000|2024-10-24 16:40:00|6345.4|6339.4|6345.7|6339.7|6345.7|6339.7|6345.4|6339.4|1
1729788010000|2024-10-24 16:40:10|6348|6340|6348.3|6340.3|6348.3|6340.3|6348|6340|7
1729788020000|2024-10-24 16:40:20|6348|6340|6346.4|6340.4|6348.4|6340.4|6346.4|6339.9|0
1729788030000|2024-10-24 16:40:30|6346.6|6340.6|6346.5|6340.5|6346.6|6340.6|6346.1|6340.1|0
1729788050000|2024-10-24 16:40:50|6346.4|6340.4|6342.5|6336.5|6346.4|6340.4|6342.5|6336.5|0
1729788060000|2024-10-24 16:41:00|6342.4|6336.4|6344.6|6336.6|6344.6|6336.6|6341.4|6335.4|6
1729788090000|2024-10-24 16:41:30|6344.5|6336.5|6344.5|6336.5|6344.5|6336.5|6344.5|6336.5|0
1729788100000|2024-10-24 16:41:40|6344.3|6336.3|6344.3|6336.3|6344.3|6336.3|6344.3|6336.3|0
1729788110000|2024-10-24 16:41:50|6343.4|6337.4|6343.9|6335.9|6343.9|6337.4|6343.4|6335.9|0
1729788120000|2024-10-24 16:42:00|6344.5|6336.5|6344.5|6336.5|6344.5|6336.5|6344.5|6336.5|0
1729788130000|2024-10-24 16:42:10|6344.3|6336.3|6343.9|6335.9|6344.3|6337|6343|6335.9|0
1729788140000|2024-10-24 16:42:20|6344|6336|6344|6338|6346.4|6338|6343.4|6334.4|8
1729788160000|2024-10-24 16:42:40|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|0
1729788180000|2024-10-24 16:43:00|6344|6338|6346|6340|6346.4|6340.4|6344|6338|2
1729788190000|2024-10-24 16:43:10|6346.3|6340.3|6345.4|6339.4|6347|6341|6345.4|6339.4|9
1729788200000|2024-10-24 16:43:20|6346.5|6338.5|6344.9|6338.9|6346.5|6339.4|6344.9|6338.5|5
1729788220000|2024-10-24 16:43:40|6344.5|6338.5|6344.5|6338.5|6344.5|6338.5|6344.5|6338.5|1
1729788240000|2024-10-24 16:44:00|6345.5|6339.5|6345.5|6339.5|6345.5|6339.5|6345.5|6339.5|2
1729788300000|2024-10-24 16:45:00|6347.6|6341.6|6348|6342|6348|6342|6347.6|6341.6|4
1729788310000|2024-10-24 16:45:10|6347.5|6341.5|6348.1|6342.1|6348.1|6342.1|6347.5|6341.5|1
1729788320000|2024-10-24 16:45:20|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|3
1729788330000|2024-10-24 16:45:30|6347.8|6341.8|6347.8|6341.8|6347.8|6341.8|6347.8|6341.8|0
1729788340000|2024-10-24 16:45:40|6348.1|6342.1|6347.6|6341.6|6349.1|6343.1|6347.6|6341.6|9
1729788350000|2024-10-24 16:45:50|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|3
1729788380000|2024-10-24 16:46:20|6352.1|6344.1|6355.9|6343.9|6355.9|6345.2|6352.1|6343.9|6
1729788390000|2024-10-24 16:46:30|6356.2|6344.2|6356.2|6344.2|6356.2|6344.2|6356.2|6344.2|0
1729788420000|2024-10-24 16:47:00|6355.5|6343.5|6352|6346|6355.5|6346|6352|6343.5|4
1729788450000|2024-10-24 16:47:30|6352.4|6346.4|6352.5|6346.5|6352.5|6346.5|6352.4|6346.4|1
1729788460000|2024-10-24 16:47:40|6353|6347|6352.5|6346.5|6353|6347|6352.5|6346.5|0
1729788470000|2024-10-24 16:47:50|6352.9|6346.9|6353|6347|6353|6347|6352.9|6346.9|1
1729788490000|2024-10-24 16:48:10|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|0
1729788510000|2024-10-24 16:48:30|6353.4|6345.4|6353.4|6345.4|6353.4|6345.4|6353.4|6345.4|3
1729788520000|2024-10-24 16:48:40|6353|6345|6352|6346|6353|6346|6351.5|6345|6
1729788530000|2024-10-24 16:48:50|6352.5|6346.5|6352.4|6346.4|6352.5|6346.5|6352.4|6346.4|1
1729788540000|2024-10-24 16:49:00|6352.5|6346.5|6352.4|6346.4|6352.6|6346.6|6352.4|6346.4|1
1729788550000|2024-10-24 16:49:10|||||||||7
1729788590000|2024-10-24 16:49:50|6348.6|6340.6|6348|6340|6348.6|6340.6|6348|6340|2
1729788600000|2024-10-24 16:50:00|6346.7|6340.7|6345.5|6339.5|6346.7|6340.7|6345.5|6339.5|0
1729788610000|2024-10-24 16:50:10|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|0
1729788620000|2024-10-24 16:50:20|6343.3|6337.3|6343.3|6337.3|6343.3|6337.3|6343.3|6337.3|1
1729788640000|2024-10-24 16:50:40|6344.1|6336.1|6344.6|6336.6|6344.6|6336.6|6344.1|6336.1|1
1729788650000|2024-10-24 16:50:50|6345.1|6337.1|6343.6|6335.6|6345.1|6337.1|6342.5|6335.6|0
1729788660000|2024-10-24 16:51:00|6342.5|6336.5|6342.4|6336.4|6343.6|6336.9|6342.4|6335.6|2
1729788680000|2024-10-24 16:51:20|6343.1|6335.1|6342.4|6336.4|6343.1|6336.4|6342.4|6335.1|6
1729788720000|2024-10-24 16:52:00|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|1
1729788730000|2024-10-24 16:52:10|6341.3|6335.3|6342.3|6336.3|6342.3|6336.3|6341.3|6335.3|6
1729788740000|2024-10-24 16:52:20|6344.3||6344.3||6344.3||6344.3||2
1729788760000|2024-10-24 16:52:40|6345.2|6337.2|6346.2|6338.2|6347.6|6338.2|6345.2|6335.6|0
1729788840000|2024-10-24 16:54:00|6349.5|6337.5|6349.5|6337.5|6349.5|6337.5|6349.5|6337.5|3
1729788850000|2024-10-24 16:54:10|6349.1|6337.1|6349.1|6337.1|6349.1|6337.1|6349.1|6337.1|0
1729788900000|2024-10-24 16:55:00|6347.2|6341.2|6347.7|6341.7|6347.7|6341.7|6346.1|6340.1|0
1729788910000|2024-10-24 16:55:10|6347.3|6339.3|6355.2|6343.2|6355.2|6345.1|6346.4|6339.3|8
1729788930000|2024-10-24 16:55:30|6355.6|6343.6|6354.1|6346.1|6355.6|6346.1|6349.2|6342.9|2
1729789000000|2024-10-24 16:56:40|6356.6|6344.6|6356.6|6344.6|6356.6|6344.6|6356.6|6344.6|1
1729789010000|2024-10-24 16:56:50|6354.1|6346.1|6354.1|6346.1|6354.1|6346.1|6354.1|6346.1|1
1729789030000|2024-10-24 16:57:10|6353.9|6345.9|6353.3|6345.3|6353.9|6345.9|6353.3|6345.3|2
1729789090000|2024-10-24 16:58:10|6352.9|6344.9|6352.9|6344.9|6352.9|6346|6352|6344.9|0
1729789100000|2024-10-24 16:58:20|6352|6346|6352|6346|6352|6346|6352|6346|0
1729789110000|2024-10-24 16:58:30|6352.8|6344.8|6353|6345|6353.2|6346|6351.3|6344.7|5
1729789140000|2024-10-24 16:59:00|6352.9|6344.9|6353.7|6345.7|6353.7|6346.8|6352.8|6344.9|1
1729789150000|2024-10-24 16:59:10|6352.5|6344.5|6351|6343|6352.5|6345|6351|6343|5
1729789190000|2024-10-24 16:59:50|6349.2|6341.2|6350.5|6338.5|6350.5|6341.2|6349.2|6338.5|2
1729789200000|2024-10-24 17:00:00|6351|6343|6356.2|6348.2|6357|6348.3|6350|6342|15
1729789210000|2024-10-24 17:00:10|6355.7|6347.7|6355.8|6347.8|6355.9|6347.9|6355.4|6347.4|3
1729789220000|2024-10-24 17:00:20|6353.7|6347.7|6354.5|6346.5|6355.7|6347.7|6353.7|6346.5|4
1729789260000|2024-10-24 17:01:00|6354.3|6342.3|6351|6343|6355|6344.9|6350.5|6341|22
1729789270000|2024-10-24 17:01:10|6349.7|6341.7|6349.7|6341.7|6349.7|6341.7|6349.7|6341.7|0
1729789280000|2024-10-24 17:01:20|6349.8|6341.8|6342.7|6334.7|6349.8|6341.8|6342.7|6334.7|8
1729789290000|2024-10-24 17:01:30|6342.4|6334.4|6342.4|6334.4|6342.4|6334.4|6342.3|6334.3|1
1729789300000|2024-10-24 17:01:40|6341.1|6335.1|6341.1|6335.1|6341.1|6335.1|6341.1|6335.1|2
1729789330000|2024-10-24 17:02:10|6341|6335|6341.9|6335.9|6343.1|6335.9|6341|6335|29
1729789350000|2024-10-24 17:02:30|6341.6|6335.6|6341.6|6335.6|6343.1|6336.1|6341.6|6335.1|5
1729789380000|2024-10-24 17:03:00|6341.9|6335.9|6349.7|6337.7|6349.8|6337.8|6341.9|6335.9|1
1729789390000|2024-10-24 17:03:10|6348.9|6336.9|6346.8|6338.8|6348.9|6339.3|6346.8|6336.8|48
1729789400000|2024-10-24 17:03:20|6347.6|6339.6|6346.7|6340.7|6347.6|6340.7|6346.7|6339.6|1
1729789410000|2024-10-24 17:03:30|6347.8|6341.8|6351.1|6343.1|6351.1|6344.1|6347.4|6341.4|5
1729789420000|2024-10-24 17:03:40|6351.2|6343.2|6349.1|6343.1|6351.2|6344.6|6349.1|6342.8|2
1729789440000|2024-10-24 17:04:00|6349.4|6343.4|6350.2|6344.2|6350.3|6344.3|6349.4|6343.4|1
1729789450000|2024-10-24 17:04:10|6349.9|6343.9|6349.8|6343.8|6350.3|6344.3|6349.8|6343.8|1
1729789460000|2024-10-24 17:04:20|6350.4|6344.4|6350.9|6344.9|6351.1|6345.1|6349.9|6343.9|6
1729789470000|2024-10-24 17:04:30|6351.1|6345.1|6351.4|6345.4|6351.4|6345.4|6351.1|6345.1|1
1729789480000|2024-10-24 17:04:40|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|0
1729789490000|2024-10-24 17:04:50|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|1
1729789500000|2024-10-24 17:05:00|6350.9|6344.9|6355.9|6347.9|6355.9|6348.5|6350.9|6344.9|7
1729789510000|2024-10-24 17:05:10|6353.8|6347.8|6348.5|6342.5|6353.8|6347.8|6348.5|6341.7|62
1729789520000|2024-10-24 17:05:20|6348.7|6342.7|6357.8|6349.8|6357.8|6349.8|6348.7|6340.6|7
1729789530000|2024-10-24 17:05:30|6359.5|6347.5|6356.8|6350.8|6359.5|6350.8|6356.8|6347.5|3
1729789540000|2024-10-24 17:05:40|6357.5|6351.5|6361.9|6355.9|6361.9|6355.9|6357.5|6351.5|10
1729789550000|2024-10-24 17:05:50|6361.4|6355.4|6359.4|6351.4|6362.4|6356.4|6359.4|6351.4|4
1729789560000|2024-10-24 17:06:00|6361.7|6353.7|6353.6|6345.6|6362.3|6356.3|6351.8|6344.3|27
1729789570000|2024-10-24 17:06:10|6353.3|6345.3|6359.8|6347.8|6361.9|6349.9|6353.2|6344.5|7
1729789580000|2024-10-24 17:06:20|6356.7|6344.7|6357.2|6345.2|6357.2|6345.2|6356.7|6344.7|0
1729789590000|2024-10-24 17:06:30|6357.3|6345.3|6357.3|6345.3|6357.3|6345.3|6357.3|6345.3|0
1729789600000|2024-10-24 17:06:40|6354.9|6348.9|6359.8|6353.8|6359.8|6353.8|6354.9|6348.9|1
1729789610000|2024-10-24 17:06:50|6362.5|6356.5|6361.1|6355.1|6362.6|6356.6|6361.1|6353.8|3
1729789620000|2024-10-24 17:07:00|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|0
1729789630000|2024-10-24 17:07:10|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|1
1729789640000|2024-10-24 17:07:20|6360.1|6354.1|6359.2|6351.2|6360.1|6354.1|6359.2|6351.2|4
1729789650000|2024-10-24 17:07:30|6359.6|6351.6|6359.6|6351.6|6359.6|6351.6|6359.6|6351.6|0
1729789660000|2024-10-24 17:07:40|6358.1|6352.1|6357.8|6349.8|6359.3|6352.2|6357.8|6349.8|0
1729789670000|2024-10-24 17:07:50|6357.3|6349.3|6356.8|6348.8|6357.3|6349.3|6356.8|6348.8|0
1729789680000|2024-10-24 17:08:00|6356.6|6348.6|6355.8|6347.8|6356.6|6348.6|6355.8|6347.8|0
1729789690000|2024-10-24 17:08:10|6355.3|6347.3|6353.3|6347.3|6355.3|6347.8|6353.3|6347.3|2
1729789720000|2024-10-24 17:08:40|6353.2|6347.2|6352.2|6346.2|6353.7|6347.2|6351.8|6345.7|1
1729789740000|2024-10-24 17:09:00|6352|6346|6353.1|6345.1|6353.1|6346|6351.6|6345.1|0
1729789750000|2024-10-24 17:09:10|6352.2|6346.2|6352.4|6346.4|6353.1|6347.1|6352.2|6346.2|1
1729789780000|2024-10-24 17:09:40|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|0
1729789810000|2024-10-24 17:10:10|6352.4|6346.4|6352.6|6346.6|6352.6|6346.6|6352.4|6346.4|0
1729789820000|2024-10-24 17:10:20|6352.4|6346.4|6352.7|6344.7|6352.7|6346.4|6352.1|6344.7|1
1729789830000|2024-10-24 17:10:30|6352.3|6344.3|6351.2|6345.2|6352.3|6345.2|6351.2|6344.3|0
1729789840000|2024-10-24 17:10:40|6350.8|6344.8|6350.6|6344.6|6352.1|6344.8|6350.4|6344.1|2
1729789860000|2024-10-24 17:11:00|6350.4|6344.4|6349.7|6343.7|6350.4|6344.4|6349.7|6343.7|1
1729789870000|2024-10-24 17:11:10|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|0
1729789890000|2024-10-24 17:11:30|6351.2|6345.2|6350.6|6344.6|6351.2|6345.2|6350.6|6344.6|5
1729789900000|2024-10-24 17:11:40|6350.7|6344.7|6350.7|6344.7|6350.7|6344.7|6350.7|6344.7|0
1729789910000|2024-10-24 17:11:50|6350.2|6344.2|6349.8|6343.8|6350.2|6344.2|6349.8|6343.8|1
1729789920000|2024-10-24 17:12:00|6349.1|6343.1|6348.6|6342.6|6349.1|6343.1|6348.6|6342.6|1
1729789950000|2024-10-24 17:12:30|||||||||3
1729789960000|2024-10-24 17:12:40|6348.1|6342.1|6348.1|6342.1|6348.1|6342.1|6348.1|6342.1|1
1729789970000|2024-10-24 17:12:50|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|4
1729789980000|2024-10-24 17:13:00|6350.1|6344.1|6349.6|6343.6|6350.1|6344.1|6349.2|6343.2|2
1729789990000|2024-10-24 17:13:10|6349.2|6343.2|6348.4|6342.4|6349.2|6343.2|6348.4|6342.4|2
1729790000000|2024-10-24 17:13:20|6348.6|6342.6|6347.9|6341.9|6348.6|6342.6|6347.9|6341.9|1
1729790030000|2024-10-24 17:13:50|6347.3|6341.3|6346.7|6340.7|6347.3|6341.3|6346.7|6340.7|2
1729790060000|2024-10-24 17:14:20|6346.2|6340.2|6346.2|6340.2|6346.2|6340.2|6346.2|6340.2|0
1729790090000|2024-10-24 17:14:50|6346.6|6340.6|6346.2|6340.2|6346.7|6340.7|6346.2|6340.2|1
1729790100000|2024-10-24 17:15:00|||||||||1
1729790120000|2024-10-24 17:15:20|6345.6|6339.6|6345.9|6339.9|6345.9|6339.9|6345.6|6339.6|6
1729790130000|2024-10-24 17:15:30|6348.8|6340.8|6351.3|6343.3|6351.4|6343.4|6348.8|6340.8|9
1729790140000|2024-10-24 17:15:40|6351.2|6343.2|6351.2|6343.2|6351.4|6343.4|6351.2|6343.2|0
1729790160000|2024-10-24 17:16:00|6350.8|6342.8|6350.8|6342.8|6350.8|6342.8|6350.8|6342.8|0
1729790180000|2024-10-24 17:16:20|6352.2|6340.2|6352.2|6340.2|6352.2|6340.2|6352.2|6340.2|1
1729790190000|2024-10-24 17:16:30|6349.5|6341.5|6349.5|6341.5|6349.5|6341.5|6349.5|6341.5|0
1729790220000|2024-10-24 17:17:00|6348|6342|6348|6342|6348|6342|6348|6342|0
1729790230000|2024-10-24 17:17:10|6347.5|6341.5|6344.5|6338.5|6348|6342|6344.5|6338|1
1729790240000|2024-10-24 17:17:20|6345.7|6337.7|6344.5|6338.5|6345.7|6338.8|6344.5|6337.7|2
1729790250000|2024-10-24 17:17:30|6345.7|6337.7|6344.5|6338.5|6345.7|6338.8|6344.5|6337.7|0
1729790260000|2024-10-24 17:17:40|6344.4|6338.4|6344|6338|6344.4|6338.4|6344|6338|2
1729790270000|2024-10-24 17:17:50|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|1
1729790290000|2024-10-24 17:18:10|6344|6338|6344.8|6336.8|6344.8|6338|6343.3|6336.8|10
1729790300000|2024-10-24 17:18:20|6343.9|6337.9|6348.7|6336.7|6349.3|6339.4|6343.5|6336.7|5
1729790310000|2024-10-24 17:18:30|6345.7|6337.7|6345.7|6337.7|6345.7|6337.7|6345.7|6337.7|0
1729790320000|2024-10-24 17:18:40|6346|6338|6346|6338|6346|6338|6346|6338|0
1729790360000|2024-10-24 17:19:20|6347.6|6339.6|6350.5|6344.5|6351.8|6344.5|6347.6|6339.6|4
1729790390000|2024-10-24 17:19:50|6350.3|6344.3|6350.7|6344.7|6350.7|6344.7|6350.3|6344.3|2
1729790400000|2024-10-24 17:20:00|6350.3|6344.3|6348.7|6342.7|6351|6344.3|6348.7|6342.7|0
1729790410000|2024-10-24 17:20:10|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|0
1729790420000|2024-10-24 17:20:20|6350|6338|6347.8|6339.8|6350|6339.8|6347.8|6338|1
1729790430000|2024-10-24 17:20:30|6347|6339|6347|6339|6347|6339|6347|6339|0
1729790460000|2024-10-24 17:21:00|6346.9|6338.9|6346.7|6338.7|6346.9|6338.9|6346.7|6338.7|0
1729790470000|2024-10-24 17:21:10|6347|6339|6347|6339|6347|6339|6347|6339|0
1729790490000|2024-10-24 17:21:30|6346.8|6338.8|6345.5|6339.5|6347.3|6339.5|6345.5|6338.8|8
1729790500000|2024-10-24 17:21:40|6345.7|6339.7|6344.5|6338.5|6345.7|6339.7|6344.5|6338.5|1
1729790510000|2024-10-24 17:21:50|6344|6338|6344.8|6338.8|6344.8|6338.8|6343|6337|6
1729790520000|2024-10-24 17:22:00|6351.8|6339.8|6347.5|6341.5|6351.8|6341.5|6347.5|6339.8|3
1729790550000|2024-10-24 17:22:30|6347.1|6341.1|6347|6339|6347.1|6341.1|6347|6339|1
1729790570000|2024-10-24 17:22:50|6345||6345||6345||6345||0
1729790600000|2024-10-24 17:23:20|6345.8|6337.8|6345.8|6337.8|6345.8|6337.8|6345.8|6337.8|0
1729790610000|2024-10-24 17:23:30|||||||||2
1729790620000|2024-10-24 17:23:40|6345.3|6337.3|6343.8|6337.8|6345.3|6338.1|6343.8|6337.3|0
1729790630000|2024-10-24 17:23:50|6341.4|6335.4|6340.8|6334.8|6341.7|6335.7|6340.8|6334.8|19
1729790640000|2024-10-24 17:24:00|6343.9|6335.9|6341.4|6335.4|6343.9|6335.9|6341.4|6335.4|43
1729790680000|2024-10-24 17:24:40|6340.8|6334.8|6339.8|6333.8|6340.8|6334.8|6339.8|6333.8|1
1729790690000|2024-10-24 17:24:50|||||||||1
1729790700000|2024-10-24 17:25:00|6341|6335|6345.9|6333.9|6347.2|6335.2|6341|6333.9|2
1729790710000|2024-10-24 17:25:10|6343.7|6335.7|6343.4|6335.4|6343.7|6335.7|6343.4|6335.4|0
1729790720000|2024-10-24 17:25:20|6342.1|6336.1|6344.7|6332.7|6344.7|6336.1|6342.1|6332.7|1
1729790730000|2024-10-24 17:25:30|6345.1|6333.1|6342.9|6334.9|6345.1|6335|6342.9|6333.1|0
1729790740000|2024-10-24 17:25:40|6343.4|6335.4|6342.9|6336.9|6343.4|6336.9|6342.9|6335.4|0
1729790750000|2024-10-24 17:25:50|6343.1|6337.1|6343.1|6337.1|6343.1|6337.1|6343.1|6337.1|1
1729790760000|2024-10-24 17:26:00|6344|6336|6344|6336|6344|6337.5|6342.6|6335.7|6
1729790780000|2024-10-24 17:26:20|6342.9|6336.9|6342.9|6336.9|6342.9|6336.9|6342.9|6336.9|0
1729790800000|2024-10-24 17:26:40|6343|6337|6343.7|6337.7|6343.7|6337.7|6343|6337|4
1729790810000|2024-10-24 17:26:50|6343.6|6337.6|6343.6|6337.6|6343.7|6337.7|6343.6|6337.6|0
1729790820000|2024-10-24 17:27:00|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|0
1729790830000|2024-10-24 17:27:10|6344.1|6338.1|6343|6337|6344.1|6338.1|6343|6336.1|2
1729790840000|2024-10-24 17:27:20|6343.1|6337.1|6343.2|6337.2|6343.2|6337.2|6342.2|6336.2|2
1729790850000|2024-10-24 17:27:30|6343.4|6337.4|6346.5|6338.5|6346.5|6338.5|6343.4|6337.4|3
1729790860000|2024-10-24 17:27:40|6345.4|6339.4|6345.2|6339.2|6345.4|6339.4|6345.2|6339.2|0
1729790870000|2024-10-24 17:27:50|6345.6|6339.6|6345.2|6339.2|6345.6|6339.6|6344.9|6338.9|1
1729790880000|2024-10-24 17:28:00|6345.7|6339.7|6345.5|6339.5|6346|6340|6345.5|6339.5|0
1729790890000|2024-10-24 17:28:10|6345.6|6339.6|6345.2|6339.2|6346|6340|6345.1|6339.1|1
1729790900000|2024-10-24 17:28:20|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|0
1729790910000|2024-10-24 17:28:30|6345|6339|6344.8|6338.8|6345.3|6339.3|6344.8|6338.8|2
1729790920000|2024-10-24 17:28:40|6345.2|6339.2|6340.9|6334.9|6345.2|6339.2|6340.7|6334.7|4
1729790930000|2024-10-24 17:28:50|6341.2|6335.2|6345.1|6339.1|6345.6|6339.1|6341.2|6333.6|1
1729790940000|2024-10-24 17:29:00|6344.9|6338.9|6347|6339|6347|6339.9|6344.9|6338.9|1
1729790950000|2024-10-24 17:29:10|6347.5|6339.5|6345.7|6339.7|6347.9|6339.9|6345.7|6339.4|0
1729790960000|2024-10-24 17:29:20|6346.5|6338.5|6344.6|6338.6|6346.5|6338.6|6344.6|6338.5|0
1729790970000|2024-10-24 17:29:30|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|0
1729790980000|2024-10-24 17:29:40|||||||||1
1729790990000|2024-10-24 17:29:50|6345.6|6339.6|6349.7|6341.7|6352.6|6341.7|6345.6|6336.7|7
1729845900000|2024-10-25 08:45:00|6346.4|6334.4|6341.5|6329.5|6357|6345|6339.9|6327.9|31
1729845910000|2024-10-25 08:45:10|6342.2|6330.2|6339.4|6327.4|6342.2|6330.2|6339.4|6327.4|8
1729845920000|2024-10-25 08:45:20|6339.5|6327.5|6335.3|6323.3|6339.6|6327.6|6328.7|6316.7|9
1729845930000|2024-10-25 08:45:30|6332.7|6320.7|6335.8|6323.8|6335.8|6323.8|6332.7|6320.7|13
1729845940000|2024-10-25 08:45:40|6335.9|6323.9|6331.1|6323.1|6335.9|6323.9|6331.1|6323.1|0
1729845950000|2024-10-25 08:45:50|6329.1|6321.1|6343.9|6331.9|6344.1|6332.1|6329.1|6319.3|7
1729845960000|2024-10-25 08:46:00|6343.8|6331.8|6352.4|6340.4|6352.4|6340.4|6343.8|6331.8|11
1729845970000|2024-10-25 08:46:10|6352.7|6340.7|6350.4|6338.4|6353.2|6341.2|6350.4|6338.4|12
1729845980000|2024-10-25 08:46:20|6350.8|6338.8|6343.7|6331.7|6350.8|6338.8|6343.7|6331.7|10
1729845990000|2024-10-25 08:46:30|6342.8|6330.8|6342.8|6330.8|6342.8|6330.8|6342.8|6330.8|0
1729846000000|2024-10-25 08:46:40|6340.6|6328.6|6333.8|6325.8|6340.6|6328.6|6333.8|6325.8|20
1729846010000|2024-10-25 08:46:50|6331.3|6319.3|6331.5|6319.5|6331.6|6319.6|6331.3|6319.3|0
1729846020000|2024-10-25 08:47:00|6331.3|6319.3|6331.8|6319.8|6331.8|6319.8|6331.3|6319.3|1
1729846030000|2024-10-25 08:47:10|6336.4|6324.4|6342.6|6330.6|6342.6|6330.6|6336.4|6324.4|8
1729846040000|2024-10-25 08:47:20|6347.2|6335.2|6346.5|6334.5|6347.8|6335.8|6343.3|6331.3|3
1729846060000|2024-10-25 08:47:40|6345|6333|6352.5|6340.5|6352.5|6340.5|6345|6333|0
1729846070000|2024-10-25 08:47:50|6354.7|6342.7|6354.5|6342.5|6359.4|6347.4|6354.5|6342.5|1
1729846080000|2024-10-25 08:48:00|6354.1|6342.1|6349.8|6337.8|6355.8|6343.8|6349.8|6337.8|10
1729846090000|2024-10-25 08:48:10|6350.3|6338.3|6350.3|6338.3|6350.3|6338.3|6350.3|6338.3|0
1729846100000|2024-10-25 08:48:20|6350.2|6338.2|6349.8|6337.8|6350.2|6338.2|6349.8|6337.8|4
1729846150000|2024-10-25 08:49:10|6336.7|6324.7|6337.3|6325.3|6337.3|6325.3|6336.5|6324.5|1
1729846160000|2024-10-25 08:49:20|6338.5|6326.5|6341.7|6329.7|6344.1|6332.1|6338.5|6326.5|1
1729846170000|2024-10-25 08:49:30|6341.3|6329.3|6341.3|6329.3|6341.3|6329.3|6341.3|6329.3|0
1729846180000|2024-10-25 08:49:40|6340.5|6328.5|6340.3|6328.3|6340.5|6328.5|6340.3|6328.3|0
1729846190000|2024-10-25 08:49:50|6339.8|6327.8|6345.6|6333.6|6345.6|6333.6|6339.1|6327.1|7
1729846200000|2024-10-25 08:50:00|6345.9|6333.9|6345.1|6333.1|6345.9|6333.9|6344.4|6332.4|1
1729846210000|2024-10-25 08:50:10|6345.6|6333.6|6345.3|6333.3|6345.7|6333.7|6345.3|6333.3|0
1729846220000|2024-10-25 08:50:20|6346.8|6334.8|6346.8|6334.8|6346.8|6334.8|6346.8|6334.8|3
1729846230000|2024-10-25 08:50:30|6351.2|6339.2|6351|6339|6353|6341|6351|6339|1
1729846240000|2024-10-25 08:50:40|6350.8|6338.8|6350.3|6338.3|6350.8|6338.8|6349.9|6337.9|0
1729846250000|2024-10-25 08:50:50|6351.4|6339.4|6343.5|6331.5|6351.4|6339.4|6342|6331.5|0
1729846260000|2024-10-25 08:51:00|6341.3|6329.3|6334.4|6322.4|6342.7|6330.7|6333.1|6322.3|7
1729846270000|2024-10-25 08:51:10|6334.3|6322.3|6335.4|6327.4|6335.4|6329|6331.7|6320.8|5
1729846290000|2024-10-25 08:51:30|6336.1|6328.1|6341.2|6329.2|6341.2|6330.6|6336.1|6328.1|3
1729846300000|2024-10-25 08:51:40|6344.3|6332.3|6344.3|6332.3|6344.3|6332.3|6344.3|6332.3|0
1729846310000|2024-10-25 08:51:50|6344|6332|6345.2|6333.2|6345.6|6333.6|6343.5|6331.5|1
1729846320000|2024-10-25 08:52:00|6346.1|6334.1|6348|6336|6348|6336|6346.1|6334.1|0
1729846330000|2024-10-25 08:52:10|6347|6335|6344.2|6332.2|6347|6335|6344.1|6332.1|0
1729846340000|2024-10-25 08:52:20|6344.1|6332.1|6342|6330|6344.1|6332.1|6342|6330|0
1729846370000|2024-10-25 08:52:50|6342.4|6330.4|6342.8|6330.8|6342.8|6330.8|6342.4|6330.4|1
1729846380000|2024-10-25 08:53:00|6339.6|6331.6|6341.2|6329.2|6341.7|6331.6|6339.6|6329.1|2
1729846390000|2024-10-25 08:53:10|6339.7|6327.7|6339.6|6327.6|6339.7|6327.7|6339.6|6327.6|0
1729846400000|2024-10-25 08:53:20|6338.9|6326.9|6338.9|6326.9|6338.9|6326.9|6338.9|6326.9|1
1729846410000|2024-10-25 08:53:30|6337|6329|6337|6329|6337|6329|6337|6329|0
1729846420000|2024-10-25 08:53:40|6335.3|6327.3|6340.2|6328.2|6340.6|6329.5|6334.1|6326.1|14
1729846430000|2024-10-25 08:53:50|6340.6|6328.6|6338.8|6326.8|6340.6|6329.8|6337.8|6326.8|1
1729846440000|2024-10-25 08:54:00|6338.9|6326.9|6338.9|6326.9|6338.9|6326.9|6338.9|6326.9|1
1729846450000|2024-10-25 08:54:10|6340|6328|6341.6|6329.6|6341.6|6329.6|6338.5|6326.5|2
1729846460000|2024-10-25 08:54:20|6342.3|6330.3|6339.3|6327.3|6342.3|6330.3|6339.3|6327.3|2
1729846480000|2024-10-25 08:54:40|6339.7|6327.7|6339.7|6327.7|6339.7|6327.7|6339.7|6327.7|0
1729846490000|2024-10-25 08:54:50|6339.4|6327.4|6338.7|6326.7|6339.4|6327.4|6338.7|6326.7|0
1729846500000|2024-10-25 08:55:00|6338.3|6326.3|6336.3|6324.3|6338.4|6326.4|6336.3|6324.3|0
1729846510000|2024-10-25 08:55:10|6335.9|6323.9|6334.8|6322.8|6335.9|6323.9|6334.8|6322.8|2
1729846520000|2024-10-25 08:55:20|6335.2|6323.2|6332.7|6320.7|6335.2|6323.2|6332.7|6320.7|1
1729846530000|2024-10-25 08:55:30|6332.3|6320.3|6322.6|6310.6|6332.3|6320.3|6322.6|6310.6|4
1729846540000|2024-10-25 08:55:40|6323.1|6311.1|6277|6265|6324.6|6312.6|6275.5|6263.5|106
1729846550000|2024-10-25 08:55:50|6275.4|6263.4|6255.6|6243.6|6275.4|6263.4|6254.2|6242.2|57
1729846560000|2024-10-25 08:56:00|6255.1|6243.1|6257.5|6245.5|6257.9|6245.9|6255.1|6243.1|9
1729846570000|2024-10-25 08:56:10|6260.6|6248.6|6260.6|6248.6|6260.6|6248.6|6254.5|6242.5|10
1729846580000|2024-10-25 08:56:20|6260.7|6248.7|6230.7|6218.7|6261.9|6249.9|6230.7|6218.7|8
1729846590000|2024-10-25 08:56:30|6230.6|6218.6|6219.2|6207.2|6232.9|6220.9|6219.2|6207.2|22
1729846600000|2024-10-25 08:56:40|6219.8|6207.8|6225.7|6213.7|6238.3|6226.3|6218.5|6206.5|26
1729846610000|2024-10-25 08:56:50|6225.5|6213.5|6219.5|6207.5|6225.5|6213.5|6218.1|6206.1|25
1729846620000|2024-10-25 08:57:00|6221|6209|6216|6204|6224.7|6212.7|6213.9|6201.9|34
1729846630000|2024-10-25 08:57:10|6216.2|6204.2|6200.7|6188.7|6217.3|6205.3|6200.1|6188.1|27
1729846640000|2024-10-25 08:57:20|6196.8|6184.8|6189.4|6177.4|6200.7|6188.7|6187.3|6177.4|43
1729846650000|2024-10-25 08:57:30|6189.9|6177.9|6176.9|6164.9|6189.9|6177.9|6176.9|6164.9|23
1729846660000|2024-10-25 08:57:40|6178.5|6166.5|6177.7|6165.7|6183.4|6171.4|6176.2|6164.2|45
1729846670000|2024-10-25 08:57:50|6179.4|6167.4|6164.5|6152.5|6179.5|6167.5|6164.5|6152.5|13
1729846680000|2024-10-25 08:58:00|6164.6|6152.6|6156.7|6144.7|6166.1|6154.1|6156.7|6144.7|22
1729846690000|2024-10-25 08:58:10|6156.5|6144.5|6137|6125|6156.5|6144.5|6137|6125|35
1729846700000|2024-10-25 08:58:20|6140.7|6128.7|6122.4|6110.4|6140.7|6128.7|6122.4|6110.4|30
1729846710000|2024-10-25 08:58:30|6124|6112|6134.4|6122.4|6154.6|6142.6|6124|6112|22
1729846720000|2024-10-25 08:58:40|6134.6|6122.6|6141.3|6129.3|6153.2|6141.2|6134.6|6122.6|28
1729846730000|2024-10-25 08:58:50|6141.7|6129.7|6166.2|6154.2|6166.2|6154.2|6141.7|6129.7|10
1729846740000|2024-10-25 08:59:00|6167.1|6155.1|6173.2|6161.2|6175.7|6163.7|6167.1|6155.1|6
1729846750000|2024-10-25 08:59:10|6171.3|6159.3|6183|6171|6185.4|6173.4|6171.3|6159.3|14
1729846760000|2024-10-25 08:59:20|6185.9|6173.9|6212.3|6200.3|6215.1|6203.1|6185.9|6173.9|13
1729846770000|2024-10-25 08:59:30|6211.9|6199.9|6218.7|6206.7|6219|6207|6204.1|6192.1|15
1729846780000|2024-10-25 08:59:40|6219.3|6207.3|6233.1|6221.1|6236.2|6224.2|6218.6|6206.6|16
1729846790000|2024-10-25 08:59:50|6234|6222|6233.3|6221.3|6239.1|6227.1|6229.2|6217.2|16
1729846800000|2024-10-25 09:00:00|6236.5|6224.5|6228.7|6216.7|6238.1|6226.1|6227.5|6215.5|6
1729846810000|2024-10-25 09:00:10|6228.6|6216.6|6216.7|6208.7|6228.6|6216.6|6216.7|6205.9|5
1729846820000|2024-10-25 09:00:20|6220.4|6212.4|6230.4|6218.4|6230.4|6218.4|6220.4|6212.4|3
1729846830000|2024-10-25 09:00:30|6230|6218|6227.6|6215.6|6232.6|6220.6|6227.6|6215.6|4
1729846840000|2024-10-25 09:00:40|6226|6214|6228.1|6216.1|6228.1|6216.1|6226|6214|2
1729846850000|2024-10-25 09:00:50|6237.3|6225.3|6224.9|6212.9|6237.3|6225.3|6221.3|6209.3|22
1729846860000|2024-10-25 09:01:00|6224.1|6212.1|6217.3|6205.3|6224.1|6212.1|6216.4|6204.4|5
1729846870000|2024-10-25 09:01:10|6215.9|6203.9|6230|6218|6230.1|6218.1|6214.8|6202.8|5
1729846880000|2024-10-25 09:01:20|6228.7|6216.7|6233.7|6221.7|6233.7|6221.7|6221.8|6209.8|21
1729846890000|2024-10-25 09:01:30|6233|6221|6232|6220|6233|6221|6226.4|6214.4|3
1729846900000|2024-10-25 09:01:40|6232.7|6220.7|6239.6|6227.6|6239.6|6227.6|6231.8|6219.8|2
1729846910000|2024-10-25 09:01:50|6240.9|6228.9|6238.5|6226.5|6244.8|6232.8|6238.5|6226.5|11
1729846920000|2024-10-25 09:02:00|6238|6226|6248|6236|6248|6236|6237.3|6225.3|1
1729846930000|2024-10-25 09:02:10|6248.6|6236.6|6250.9|6238.9|6252.8|6245|6248.6|6236.6|15
1729846940000|2024-10-25 09:02:20|6252.1|6240.1|6251.2|6239.2|6252.2|6240.2|6249.7|6237.7|2
1729846950000|2024-10-25 09:02:30|6250.9|6238.9|6249.3|6237.3|6250.9|6238.9|6249|6237|1
1729846960000|2024-10-25 09:02:40|6249.5|6237.5|6251.6|6239.6|6251.6|6239.6|6249.5|6237.5|2
1729846970000|2024-10-25 09:02:50|6252|6240|6251.8|6239.8|6252|6240|6251.8|6239.8|2
1729846980000|2024-10-25 09:03:00|6252.3|6240.3|6267.8|6255.8|6267.8|6255.8|6252.3|6240.3|2
1729846990000|2024-10-25 09:03:10|6270.7|6258.7|6267.8|6255.8|6271.9|6259.9|6267.8|6255.8|4
1729847000000|2024-10-25 09:03:20|6267.5|6255.5|6266.8|6254.8|6268|6256|6266.8|6254.8|3
1729847010000|2024-10-25 09:03:30|6267.4|6255.4|6273.1|6261.1|6273.1|6261.1|6267.4|6255.4|2
1729847020000|2024-10-25 09:03:40|6271.9|6259.9|6273.7|6261.7|6273.7|6261.7|6270.6|6258.6|3
1729847030000|2024-10-25 09:03:50|6271.9|6263.9|6273.2|6265.2|6276.2|6265.2|6271.9|6263.1|3
1729847040000|2024-10-25 09:04:00|6273.6|6265.6|6268.9|6256.9|6275.3|6265.6|6268.9|6256.9|8
1729847050000|2024-10-25 09:04:10|6269|6257|6267.7|6255.7|6271.7|6259.7|6267.7|6255.7|0
1729847060000|2024-10-25 09:04:20|6266.2|6254.2|6271.6|6259.6|6273.7|6261.7|6265.3|6253.3|3
1729847070000|2024-10-25 09:04:30|6271.2|6259.2|6271.2|6259.2|6271.2|6259.2|6271.2|6259.2|8
1729847080000|2024-10-25 09:04:40|6272|6260|6277.5|6265.5|6283.3|6271.3|6272|6260|3
1729847090000|2024-10-25 09:04:50|6277.4|6265.4|6274.6|6262.6|6277.4|6265.4|6273.8|6261.8|6
1729847100000|2024-10-25 09:05:00|6267.5|6255.5|6262.9|6250.9|6270.4|6258.4|6262.9|6250.9|10
1729847110000|2024-10-25 09:05:10|6263.4|6251.4|6278.3|6266.3|6279.8|6267.8|6260.6|6248.6|18
1729847120000|2024-10-25 09:05:20|6276.3|6264.3|6282.5|6270.5|6282.5|6270.5|6276.3|6264.3|1
1729847130000|2024-10-25 09:05:30|6282.7|6270.7|6284.3|6272.3|6284.3|6272.3|6282.7|6270.7|1
1729847140000|2024-10-25 09:05:40|6282.5|6270.5|6280.3|6268.3|6282.5|6270.5|6280.3|6268.3|1
1729847150000|2024-10-25 09:05:50|6279.7|6267.7|6280.6|6268.6|6280.6|6268.6|6279.7|6267.7|0
1729847160000|2024-10-25 09:06:00|6282.1|6270.1|6288.3|6276.3|6288.3|6276.3|6282.1|6270.1|5
1729847170000|2024-10-25 09:06:10|6292.6|6284.6|6298.8|6286.8|6298.8|6286.8|6292.6|6283|1
1729847180000|2024-10-25 09:06:20|6301.5|6289.5|6297.4|6285.4|6301.5|6289.5|6294.1|6282.1|7
1729847190000|2024-10-25 09:06:30|6297|6285|6297.5|6285.5|6298.9|6286.9|6297|6285|0
1729847200000|2024-10-25 09:06:40|6292.3|6280.3|6289.4|6277.4|6292.4|6280.4|6287.7|6275.7|3
1729847210000|2024-10-25 09:06:50|6287.8|6275.8|6285.2|6273.2|6287.8|6275.8|6285.2|6273.2|1
1729847220000|2024-10-25 09:07:00|6281.1|6269.1|6274.1|6262.1|6281.1|6269.1|6273.1|6261.1|3
1729847230000|2024-10-25 09:07:10|6273.6|6261.6|6271.4|6259.4|6275.5|6263.5|6271.4|6259.4|4
1729847240000|2024-10-25 09:07:20|6270.4|6258.4|6267.8|6255.8|6270.4|6258.4|6267.8|6255.8|2
1729847250000|2024-10-25 09:07:30|6266.9|6254.9|6265.3|6253.3|6267.9|6255.9|6265.3|6253.3|1
1729847260000|2024-10-25 09:07:40|6265.2|6253.2|6264|6252|6265.2|6253.2|6263.3|6251.3|8
1729847270000|2024-10-25 09:07:50|6264.3|6252.3|6263|6251|6264.6|6252.6|6263|6251|0
1729847280000|2024-10-25 09:08:00|6264.9|6252.9|6264.5|6252.5|6267.5|6256.9|6264|6252|2
1729847290000|2024-10-25 09:08:10|6263.6|6251.6|6263|6251|6263.6|6251.6|6261.6|6249.6|2
1729847300000|2024-10-25 09:08:20|6263.3|6251.3|6262|6250|6263.3|6251.3|6261.9|6249.9|0
1729847310000|2024-10-25 09:08:30|6261.9|6249.9|6262|6250|6262|6250|6261.9|6249.9|2
1729847320000|2024-10-25 09:08:40|6261.8|6249.8|6263.5|6251.5|6263.5|6251.5|6261.8|6249.8|1
1729847330000|2024-10-25 09:08:50|6261.6|6249.6|6260.7|6248.7|6261.6|6249.6|6260.7|6248.7|1
1729847340000|2024-10-25 09:09:00|6259.9|6247.9|6259|6247|6261.5|6249.5|6257|6245|14
1729847350000|2024-10-25 09:09:10|6260.3|6248.3|6258.1|6246.1|6260.7|6248.7|6258.1|6246.1|2
1729847360000|2024-10-25 09:09:20|6262.6|6250.6|6262.6|6250.6|6262.6|6250.6|6262.6|6250.6|1
1729847370000|2024-10-25 09:09:30|6261.8|6249.8|6262.6|6250.6|6263.7|6251.7|6261.1|6249.1|8
1729847380000|2024-10-25 09:09:40|6263.3|6251.3|6261.6|6249.6|6263.3|6251.3|6261.6|6249.6|0
1729847390000|2024-10-25 09:09:50|6260.4|6248.4|6254.6|6242.6|6260.4|6248.4|6253.6|6241.6|4
1729847400000|2024-10-25 09:10:00|6261.8|6249.8|6263.3|6251.3|6263.4|6251.4|6261.8|6249.8|2
1729847410000|2024-10-25 09:10:10|6264.6|6252.6|6264.2|6252.2|6265.9|6253.9|6264.2|6252.2|0
1729847430000|2024-10-25 09:10:30|6264.6|6252.6|6266.4|6254.4|6266.4|6254.4|6264.6|6252.6|0
1729847440000|2024-10-25 09:10:40|6266|6254|6273.1|6261.1|6273.1|6261.1|6266|6254|3
1729847450000|2024-10-25 09:10:50|6272.9|6260.9|6275|6263|6275|6263|6272.9|6260.9|0
1729847460000|2024-10-25 09:11:00|6276.1|6264.1|6277.3|6265.3|6277.8|6265.8|6276.1|6264.1|1
1729847470000|2024-10-25 09:11:10|6275|6263|6281.6|6269.6|6281.6|6269.6|6274.9|6262.9|4
1729847490000|2024-10-25 09:11:30|6281.9|6269.9|6276.3|6264.3|6282.6|6270.6|6276.3|6264.3|0
1729847500000|2024-10-25 09:11:40|6276.7|6264.7|6274.6|6266.6|6276.7|6266.6|6274.6|6264.7|0
1729847510000|2024-10-25 09:11:50|6275.9|6263.9|6273.3|6261.3|6275.9|6263.9|6273.3|6261.3|2
1729847520000|2024-10-25 09:12:00|6274.1|6262.1|6276.7|6264.7|6276.7|6264.7|6274|6262|2
1729847530000|2024-10-25 09:12:10|6275.2|6267.2|6283.5|6271.5|6283.5|6271.5|6275.2|6267.2|10
1729847540000|2024-10-25 09:12:20|6283.2|6271.2|6286.5|6274.5|6286.5|6274.5|6281.9|6269.9|2
1729847550000|2024-10-25 09:12:30|6285.1|6273.1|6284.6|6272.6|6285.1|6273.1|6284.6|6272.6|0
1729847560000|2024-10-25 09:12:40|6283.5|6271.5|6293.4|6281.4|6297.2|6285.2|6283.5|6271.5|4
1729847570000|2024-10-25 09:12:50|6292.4|6280.4|6290.9|6278.9|6292.4|6280.4|6290.3|6278.3|0
1729847580000|2024-10-25 09:13:00|6290.1|6278.1|6290.6|6278.6|6292|6280|6288.9|6276.9|5
1729847590000|2024-10-25 09:13:10|6293.7|6281.7|6293.6|6281.6|6294.3|6282.3|6293.6|6281.6|1
1729847600000|2024-10-25 09:13:20|6295.6|6283.6|6300.5|6288.5|6300.5|6288.5|6295.4|6283.4|11
1729847610000|2024-10-25 09:13:30|6301.7|6289.7|6297.6|6285.6|6301.7|6289.7|6295.3|6283.3|7
1729847620000|2024-10-25 09:13:40|6297.4|6285.4|6297.7|6289.7|6298.1|6289.7|6295.6|6283.6|11
1729847630000|2024-10-25 09:13:50|6297.3|6289.3|6298.3|6286.3|6301|6289.3|6297.3|6286.3|12
1729847640000|2024-10-25 09:14:00|6298.7|6286.7|6297.2|6285.2|6300.8|6288.8|6296.9|6284.9|5
1729847650000|2024-10-25 09:14:10|6295.8|6283.8|6296.4|6284.4|6296.9|6284.9|6295.8|6283.8|1
1729847660000|2024-10-25 09:14:20|6297.3|6285.3|6294.4|6282.4|6297.3|6285.3|6292.1|6280.1|8
1729847670000|2024-10-25 09:14:30|6294.5|6282.5|6294.8|6286.8|6294.8|6286.8|6292.6|6282.5|0
1729847680000|2024-10-25 09:14:40|6295.2|6287.2|6295.2|6287.2|6295.2|6287.7|6293.7|6287.2|1
1729847690000|2024-10-25 09:14:50|||||||||1
1729847700000|2024-10-25 09:15:00|6294.4|6286.4|6294.1|6286.1|6296.2|6286.4|6294.1|6284.2|3
1729847710000|2024-10-25 09:15:10|6295.8|6283.8|6290.7|6282.7|6296.2|6284.2|6290.2|6281|13
1729847720000|2024-10-25 09:15:20|6295.2|6283.2|6295.9|6283.9|6296|6284|6295.2|6283.2|9
1729847740000|2024-10-25 09:15:40|6298|6286|6306|6294|6306|6294|6298|6286|1
1729847750000|2024-10-25 09:15:50|6305.5|6293.5|6305.2|6299.2|6305.5|6299.2|6304.5|6293.5|2
1729847760000|2024-10-25 09:16:00|6304.1|6298.1|6308.5|6300.5|6308.5|6300.5|6304.1|6298.1|6
1729847770000|2024-10-25 09:16:10|6308.6|6300.6|6310.4|6298.4|6310.4|6300.6|6308.6|6298.4|1
1729847780000|2024-10-25 09:16:20|6310|6298|6299.4|6287.4|6310|6299|6299.4|6287.4|6
1729847790000|2024-10-25 09:16:30|6298.5|6286.5|6296.7|6284.7|6298.5|6286.5|6296.1|6284.1|2
1729847800000|2024-10-25 09:16:40|6295.5|6283.5|6296.7|6284.7|6298.5|6286.5|6295.3|6283.3|2
1729847810000|2024-10-25 09:16:50|6294.9|6282.9|6293.5|6281.5|6295.4|6283.4|6293.5|6281.5|2
1729847820000|2024-10-25 09:17:00|6293.2|6281.2|6292.9|6280.9|6293.2|6281.2|6292.9|6280.9|0
1729847830000|2024-10-25 09:17:10|6295.1|6283.1|6295.1|6283.1|6295.1|6283.1|6295.1|6283.1|1
1729847840000|2024-10-25 09:17:20|6295.7|6283.7|6295.2|6283.2|6296.7|6284.7|6295.2|6283.2|1
1729847850000|2024-10-25 09:17:30|6296|6284|6299|6287|6299|6287|6294.7|6282.7|13
1729847860000|2024-10-25 09:17:40|6299.5|6287.5|6299.7|6287.7|6300.6|6288.6|6299.5|6287.5|0
1729847870000|2024-10-25 09:17:50|6300|6288|6303|6291|6304.1|6292.1|6299.8|6287.8|2
1729847880000|2024-10-25 09:18:00|6302.2|6290.2|6304.5|6292.5|6304.5|6292.7|6300.1|6289.7|5
1729847890000|2024-10-25 09:18:10|||||||||1
1729847900000|2024-10-25 09:18:20|6304|6292|6303.3|6291.3|6304|6292|6303.3|6291.3|0
1729847910000|2024-10-25 09:18:30|6303.7|6291.7|6306.6|6294.6|6306.6|6294.6|6303.7|6291.7|1
1729847920000|2024-10-25 09:18:40|6306.5|6294.5|6306.1|6294.1|6306.5|6294.5|6306.1|6294.1|0
1729847930000|2024-10-25 09:18:50|6305.6|6293.6|6304.8|6292.8|6305.6|6293.6|6304.8|6292.8|1
1729847940000|2024-10-25 09:19:00|6305.6|6293.6|6301.8|6289.8|6305.6|6293.6|6301.1|6289.1|1
1729847950000|2024-10-25 09:19:10|6301.1|6289.1|6304.4|6292.4|6304.4|6292.4|6299.4|6287.4|6
1729847960000|2024-10-25 09:19:20|6305.7|6293.7|6309.6|6297.6|6309.6|6297.6|6302.7|6292.7|1
1729847970000|2024-10-25 09:19:30|6310.9|6298.9|6312.4|6300.4|6313.1|6301.1|6310.8|6298.8|0
1729847980000|2024-10-25 09:19:40|6312.7|6300.7|6310.7|6302.7|6312.7|6304.3|6310.3|6299.9|1
1729847990000|2024-10-25 09:19:50|6310.3|6302.3|6316.7|6304.7|6318.8|6306.8|6309.9|6297.9|4
1729848000000|2024-10-25 09:20:00|6315|6307|6313.3|6301.3|6315.4|6307.4|6313.3|6301.3|1
1729848010000|2024-10-25 09:20:10|6313.7|6301.7|6315.8|6303.8|6315.8|6303.8|6313.1|6301.1|2
1729848020000|2024-10-25 09:20:20|6315.6|6303.6|6314.2|6302.2|6315.6|6303.6|6314.2|6302.2|0
1729848030000|2024-10-25 09:20:30|6314.6|6302.6|6313.8|6301.8|6314.6|6302.6|6313.8|6301.8|1
1729848040000|2024-10-25 09:20:40|6314.3|6302.3|6312.4|6304.4|6314.3|6304.4|6311.9|6299.9|0
1729848060000|2024-10-25 09:21:00|6311.2|6303.2|6314.7|6302.7|6315.6|6303.6|6311.2|6302.4|2
1729848070000|2024-10-25 09:21:10|6319.5|6307.5|6320.4|6308.4|6320.8|6308.8|6319.5|6307.5|6
1729848080000|2024-10-25 09:21:20|6317.7|6305.7|6319.3|6307.3|6319.8|6307.8|6317.3|6305.3|1
1729848090000|2024-10-25 09:21:30|6318.9|6306.9|6318.5|6306.5|6319|6307|6318.5|6306.5|0
1729848100000|2024-10-25 09:21:40|6318.4|6306.4|6317.7|6305.7|6318.4|6306.4|6317.3|6305.3|0
1729848110000|2024-10-25 09:21:50|6315.3|6303.3|6316.2|6304.2|6316.2|6304.2|6315.3|6303.3|1
1729848120000|2024-10-25 09:22:00|6316.6|6304.6|6316.6|6304.6|6316.6|6304.6|6316.6|6304.6|0
1729848130000|2024-10-25 09:22:10|6314|6306|6320.2|6308.2|6320.2|6308.2|6311.7|6303.7|11
1729848140000|2024-10-25 09:22:20|6322.3|6310.3|6316.9|6304.9|6322.7|6310.7|6316.9|6304.9|6
1729848150000|2024-10-25 09:22:30|6318.3|6306.3|6323.9|6311.9|6323.9|6311.9|6318.3|6306.3|0
1729848160000|2024-10-25 09:22:40|6323.5|6311.5|6323.1|6311.1|6323.5|6311.5|6322.8|6310.8|1
1729848170000|2024-10-25 09:22:50|6322.3|6310.3|6315.6|6303.6|6322.3|6310.8|6315.6|6303.6|2
1729848180000|2024-10-25 09:23:00|6317.2|6305.2|6314.3|6302.3|6317.2|6305.2|6314.3|6302.3|0
1729848190000|2024-10-25 09:23:10|6314.4|6302.4|6307.3|6295.3|6314.7|6302.7|6307.3|6295.3|5
1729848200000|2024-10-25 09:23:20|6307|6295|6305|6293|6307|6295|6303.6|6291.6|2
1729848210000|2024-10-25 09:23:30|6305.3|6293.3|6299.4|6287.4|6305.3|6293.3|6297.2|6285.2|6
1729848220000|2024-10-25 09:23:40|6298.8|6286.8|6298.2|6286.2|6298.8|6287.3|6294.9|6284.3|3
1729848230000|2024-10-25 09:23:50|6299|6287|6297.1|6285.1|6301.3|6289.3|6297.1|6285.1|0
1729848240000|2024-10-25 09:24:00|6303.2|6291.2|6305.4|6293.4|6305.4|6293.4|6303|6291|3
1729848250000|2024-10-25 09:24:10|6305.2|6293.2|6298.8|6286.8|6305.2|6293.2|6298.8|6286.8|2
1729848260000|2024-10-25 09:24:20|6298.1|6286.1|6299.6|6287.6|6299.6|6287.6|6298.1|6286.1|2
1729848270000|2024-10-25 09:24:30|6299.1|6287.1|6303.6|6291.6|6303.6|6291.6|6299.1|6287.1|3
1729848280000|2024-10-25 09:24:40|6304.4|6292.4|6302.8|6290.8|6307.1|6295.1|6302.3|6290.3|0
1729848290000|2024-10-25 09:24:50|6301.5|6293.5|6299|6287|6301.5|6293.5|6299|6287|2
1729848300000|2024-10-25 09:25:00|6298.2|6286.2|6305.3|6293.3|6307.1|6295.1|6298.2|6286.2|4
1729848310000|2024-10-25 09:25:10|6305.2|6293.2|6305.8|6293.8|6305.8|6293.8|6305.2|6293.2|2
1729848320000|2024-10-25 09:25:20|6305.3|6293.3|6305.3|6293.3|6305.3|6293.3|6305.3|6293.3|2
1729848330000|2024-10-25 09:25:30|6305|6293|6307.9|6295.9|6307.9|6295.9|6304.7|6292.7|2
1729848340000|2024-10-25 09:25:40|6308.5|6296.5|6312.3|6300.3|6312.3|6300.3|6308.5|6296.5|3
1729848360000|2024-10-25 09:26:00|6311.6|6299.6|6310.6|6298.6|6311.6|6299.6|6310.6|6298.6|0
1729848370000|2024-10-25 09:26:10|6310.4|6298.4|6310.4|6298.4|6310.4|6298.4|6310.4|6298.4|0
1729848380000|2024-10-25 09:26:20|6309.9|6297.9|6308.3|6296.3|6309.9|6297.9|6308.3|6296.3|0
1729848390000|2024-10-25 09:26:30|6308.2|6296.2|6307|6295|6308.2|6296.2|6306.9|6294.9|0
1729848400000|2024-10-25 09:26:40|6305.8|6297.8|6300.4|6288.4|6306.1|6298.1|6300.4|6288.4|2
1729848410000|2024-10-25 09:26:50|6301.5|6289.5|6303.8|6291.8|6303.8|6291.8|6301.5|6289.5|7
1729848420000|2024-10-25 09:27:00|6304.1|6292.1|6302.8|6290.8|6304.1|6292.1|6302.8|6290.8|0
1729848430000|2024-10-25 09:27:10|6304.9|6292.9|6302.5|6290.5|6305.6|6293.6|6302.5|6290.5|0
1729848450000|2024-10-25 09:27:30|6302.1|6290.1|6306.2|6294.2|6308.5|6296.5|6300|6290.1|10
1729848460000|2024-10-25 09:27:40|6306.7|6294.7|6311.1|6299.1|6311.1|6299.1|6306.2|6294.2|3
1729848480000|2024-10-25 09:28:00|6310.6|6298.6|6308.7|6296.7|6310.6|6298.6|6308.6|6296.6|0
1729848490000|2024-10-25 09:28:10|6309.8|6297.8|6312|6300|6312|6300|6309.3|6297.3|0
1729848520000|2024-10-25 09:28:40|6311.5|6299.5|6313|6301|6313|6301|6311.5|6299.5|0
1729848530000|2024-10-25 09:28:50|6310.5|6302.5|6317.7|6305.7|6317.7|6305.7|6310.5|6302.5|5
1729848540000|2024-10-25 09:29:00|6317.3|6305.3|6317.3|6305.3|6317.3|6305.3|6317.3|6305.3|0
1729848550000|2024-10-25 09:29:10|6316.2|6304.2|6318.6|6306.6|6320.4|6308.4|6316.2|6304.2|5
1729848560000|2024-10-25 09:29:20|6315.2|6303.2|6313.8|6301.8|6315.2|6303.2|6313.4|6301.4|2
1729848570000|2024-10-25 09:29:30|6313.1|6301.1|6313.5|6301.5|6314|6302|6312.3|6300.3|0
1729848580000|2024-10-25 09:29:40|6314|6302|6310.3|6298.3|6314|6302|6310.3|6298.3|0
1729848590000|2024-10-25 09:29:50|6310.6|6298.6|6311.5|6299.5|6311.5|6299.5|6310.6|6298.6|0
1729848600000|2024-10-25 09:30:00|6311.8|6299.8|6310.8|6298.8|6311.8|6299.8|6310.8|6298.8|0
1729848610000|2024-10-25 09:30:10|6311.2|6299.2|6311.6|6299.6|6311.6|6299.6|6311.2|6299.2|0
1729848620000|2024-10-25 09:30:20|6312|6300|6311.9|6299.9|6312.9|6303.9|6309.9|6299.1|4
1729848630000|2024-10-25 09:30:30|6309.3|6297.3|6308.4|6296.4|6309.3|6298.5|6306.5|6295.8|2
1729848640000|2024-10-25 09:30:40|6307.7|6295.7|6306.3|6294.3|6307.7|6295.7|6305.6|6293.6|0
1729848650000|2024-10-25 09:30:50|6305.8|6293.8|6307|6295|6307|6297.1|6305.1|6293.8|0
1729848660000|2024-10-25 09:31:00|6306.6|6294.6|6299.9|6287.9|6306.6|6294.6|6296.4|6287.9|4
1729848670000|2024-10-25 09:31:10|6300.4|6288.4|6299.5|6287.5|6300.4|6288.4|6299.5|6287.5|0
1729848680000|2024-10-25 09:31:20|6299.7|6287.7|6303.8|6291.8|6303.8|6294.3|6299.7|6287.7|2
1729848690000|2024-10-25 09:31:30|6304.5|6292.5|6304|6292|6304.5|6292.5|6302.9|6290.9|0
1729848700000|2024-10-25 09:31:40|6302.3|6294.3|6302.3|6294.3|6302.3|6294.3|6302.3|6294.3|0
1729848710000|2024-10-25 09:31:50|6304|6292|6307.3|6295.3|6309.1|6299|6303.7|6292|3
1729848720000|2024-10-25 09:32:00|6307.7|6295.7|6305.7|6293.7|6307.7|6295.7|6305.7|6293.7|0
1729848730000|2024-10-25 09:32:10|6306.1|6294.1|6306.1|6294.1|6307|6295|6306.1|6294.1|0
1729848740000|2024-10-25 09:32:20|6306.2|6294.2|6307|6295|6307|6295|6305.7|6293.7|0
1729848750000|2024-10-25 09:32:30|6306.6|6294.6|6308.5|6296.5|6308.9|6296.9|6306.6|6294.6|2
1729848760000|2024-10-25 09:32:40|6308.3|6296.3|6310.4|6298.4|6310.4|6298.4|6308.3|6296.3|0
1729848770000|2024-10-25 09:32:50|6310|6298|6308.6|6296.6|6310|6298|6308.6|6296.6|2
1729848780000|2024-10-25 09:33:00|6305.6|6293.6|6305.6|6293.6|6305.6|6293.6|6305.6|6293.6|0
1729848790000|2024-10-25 09:33:10|6304.2|6292.2|6304.2|6292.2|6304.2|6292.2|6304.2|6292.2|0
1729848810000|2024-10-25 09:33:30|6303.9|6291.9|6303.9|6291.9|6303.9|6291.9|6303.9|6291.9|0
1729848820000|2024-10-25 09:33:40|6302.7|6290.7|6301.9|6289.9|6302.7|6290.7|6301.9|6289.9|0
1729848840000|2024-10-25 09:34:00|6301.6|6289.6|6299.1|6287.1|6301.6|6289.6|6299.1|6287.1|0
1729848850000|2024-10-25 09:34:10|6299.2|6287.2|6293.5|6281.5|6299.9|6287.9|6291.7|6281.5|2
1729848860000|2024-10-25 09:34:20|6293.7|6281.7|6288.1|6276.1|6293.7|6281.7|6288.1|6276.1|0
1729848880000|2024-10-25 09:34:40|6287.2|6275.2|6286.7|6278.7|6288.5|6279.2|6286.5|6275.2|1
1729848890000|2024-10-25 09:34:50|6286.8|6278.8|6286.8|6278.8|6286.8|6278.8|6286.8|6278.8|0
1729848900000|2024-10-25 09:35:00|6287.2|6279.2|6287.2|6279.2|6287.2|6279.2|6287.2|6279.2|0
1729848910000|2024-10-25 09:35:10|6290.2|6278.2|6292.8|6280.8|6293.6|6281.6|6290.2|6278.2|2
1729848930000|2024-10-25 09:35:30|6292.5|6280.5|6293.6|6281.6|6293.7|6281.7|6292.5|6280.5|0
1729848940000|2024-10-25 09:35:40|6294.5|6282.5|6296.6|6284.6|6296.6|6284.6|6294.5|6282.5|1
1729848950000|2024-10-25 09:35:50|6298.6|6286.6|6297.4|6285.4|6298.6|6286.6|6297.1|6285.1|0
1729848960000|2024-10-25 09:36:00|6298.9|6286.9|6298.9|6286.9|6298.9|6286.9|6297.2|6285.2|2
1729848970000|2024-10-25 09:36:10|6300|6288|6300|6288|6300|6288|6300|6288|0
1729848990000|2024-10-25 09:36:30|6298.9|6286.9|6292.9|6280.9|6298.9|6286.9|6292.9|6280.9|4
1729849000000|2024-10-25 09:36:40|6292.4|6280.4|6292.4|6280.4|6292.4|6280.4|6292.4|6280.4|0
1729849010000|2024-10-25 09:36:50|6292.9|6280.9|6296.3|6284.3|6296.3|6284.3|6292.6|6280.6|0
1729849020000|2024-10-25 09:37:00|6295.5|6283.5|6295.2|6283.2|6296.2|6284.2|6295.2|6283.2|1
1729849030000|2024-10-25 09:37:10|6295.4|6283.4|6295.4|6283.4|6295.4|6283.4|6295.4|6283.4|0
1729849040000|2024-10-25 09:37:20|6296.4|6284.4|6296.5|6284.5|6296.5|6284.5|6294.1|6282.1|0
1729849050000|2024-10-25 09:37:30|6296.4|6284.4|6295.6|6283.6|6296.4|6284.4|6295|6283|0
1729849060000|2024-10-25 09:37:40|6297|6285|6297|6285|6297|6285|6297|6285|0
1729849070000|2024-10-25 09:37:50|6298.1|6286.1|6303.5|6291.5|6303.5|6291.5|6298.1|6286.1|9
1729849080000|2024-10-25 09:38:00|6303.9|6291.9|6312|6304|6313.8|6304|6303.4|6291.9|3
1729849090000|2024-10-25 09:38:10|6312.4|6304.4|6313.4|6305.4|6315.5|6305.6|6311.6|6302.9|9
1729849100000|2024-10-25 09:38:20|6311.9|6303.9|6310.7|6298.7|6314.4|6303.9|6310.1|6298.1|1
1729849110000|2024-10-25 09:38:30|6312|6300|6311.4|6299.4|6312|6300|6310.9|6298.9|0
1729849120000|2024-10-25 09:38:40|6311.3|6299.3|6314.5|6302.5|6314.5|6302.5|6310.7|6298.7|11
1729849130000|2024-10-25 09:38:50|6314|6302|6311.5|6303.5|6314|6303.5|6311.5|6302|0
1729849140000|2024-10-25 09:39:00|6314|6302|6325.3|6313.3|6325.9|6313.9|6314|6302|12
1729849160000|2024-10-25 09:39:20|6323.7|6315.7|6334.7|6322.7|6334.7|6322.7|6323.7|6315.7|29
1729849170000|2024-10-25 09:39:30|6334.2|6322.2|6334.9|6326.9|6337.2|6326.9|6333.2|6321.2|2
1729849180000|2024-10-25 09:39:40|6331.7|6319.7|6335.3|6323.3|6335.3|6323.3|6326.9|6314.9|10
1729849190000|2024-10-25 09:39:50|6335.9|6323.9|6330.9|6318.9|6337.4|6328.8|6330.6|6318.6|3
1729849200000|2024-10-25 09:40:00|6328.8|6316.8|6326.2|6314.2|6328.8|6316.8|6326.2|6314.2|0
1729849210000|2024-10-25 09:40:10|6326.6|6314.6|6326.6|6314.6|6326.6|6314.6|6326.6|6314.6|0
1729849230000|2024-10-25 09:40:30|6325.4|6313.4|6324.7|6312.7|6325.4|6313.4|6324.3|6312.3|0
1729849240000|2024-10-25 09:40:40|6322.6|6314.6|6328.7|6316.7|6330.6|6318.6|6322.6|6314.6|2
1729849250000|2024-10-25 09:40:50|6328.9|6316.9|6328.9|6316.9|6328.9|6316.9|6328.9|6316.9|0
1729849260000|2024-10-25 09:41:00|6329.2|6317.2|6329.9|6317.9|6329.9|6317.9|6329.2|6317.2|0
1729849270000|2024-10-25 09:41:10|6330.1|6318.1|6328.7|6316.7|6330.1|6318.1|6328.7|6316.7|0
1729849280000|2024-10-25 09:41:20|6330.3|6318.3|6329.6|6317.6|6330.8|6318.8|6329.6|6317.6|0
1729849290000|2024-10-25 09:41:30|6330|6318|6328.5|6316.5|6330.3|6318.3|6328.5|6316.5|3
1729849300000|2024-10-25 09:41:40|6328.8|6316.8|6330.2|6318.2|6331.8|6319.8|6328.8|6316.8|0
1729849310000|2024-10-25 09:41:50|6327.6|6315.6|6328.1|6316.1|6328.1|6316.1|6327.6|6315.6|0
1729849320000|2024-10-25 09:42:00|6328.5|6316.5|6329.7|6317.7|6330.7|6318.7|6328.5|6316.5|0
1729849330000|2024-10-25 09:42:10|6328.1|6316.1|6323.6|6311.6|6328.1|6316.1|6323.6|6311.6|0
1729849340000|2024-10-25 09:42:20|6322.9|6310.9|6316.5|6308.5|6322.9|6310.9|6316.5|6306.7|1
1729849350000|2024-10-25 09:42:30|6317.2|6309.2|6315.1|6303.1|6318|6310|6314.2|6303.1|2
1729849360000|2024-10-25 09:42:40|6312.8|6304.8|6316.1|6304.1|6316.6|6308.6|6312.4|6304.1|1
1729849370000|2024-10-25 09:42:50|6314.6|6302.6|6314.4|6302.4|6314.6|6302.6|6313.3|6301.3|0
1729849390000|2024-10-25 09:43:10|6313.7|6301.7|6309.1|6301.1|6314.2|6302.2|6309.1|6300.3|1
1729849400000|2024-10-25 09:43:20|6313.5|6301.5|6313|6301|6313.5|6301.5|6313|6301|2
1729849410000|2024-10-25 09:43:30|6313.8|6301.8|6312.9|6300.9|6313.8|6301.8|6312.9|6300.9|0
1729849420000|2024-10-25 09:43:40|6314.2|6302.2|6312.9|6304.9|6314.2|6304.9|6312.9|6302.2|0
1729849440000|2024-10-25 09:44:00|6311.4|6303.4|6315.2|6307.2|6318.2|6307.7|6310.5|6303.4|1
1729849460000|2024-10-25 09:44:20|6307.2|6295.2|6306.6|6294.6|6307.2|6295.2|6306.6|6294.6|6
1729849480000|2024-10-25 09:44:40|6306.9|6294.9|6314.2|6302.2|6314.2|6302.2|6306.9|6294.9|6
1729849490000|2024-10-25 09:44:50|6314.7|6302.7|6314.6|6302.6|6315|6303|6313.4|6301.4|0
1729849500000|2024-10-25 09:45:00|6314.2|6302.2|6313.4|6301.4|6314.2|6302.2|6312.7|6300.7|0
1729849510000|2024-10-25 09:45:10|6313.6|6301.6|6326.4|6314.4|6326.4|6316.2|6313.6|6301.6|3
1729849530000|2024-10-25 09:45:30|6327.2|6315.2|6325.3|6317.3|6327.2|6317.3|6325.3|6315.2|0
1729849540000|2024-10-25 09:45:40|6325.7|6317.7|6325.7|6317.7|6325.7|6317.7|6325.7|6317.7|0
1729849560000|2024-10-25 09:46:00|6329.8|6317.8|6330.5|6318.5|6330.5|6318.5|6329.8|6317.8|5
1729849570000|2024-10-25 09:46:10|6327.3|6319.3|6328|6320|6328.4|6320.9|6326.9|6318.9|0
1729849580000|2024-10-25 09:46:20|6328.2|6320.2|6328.8|6320.8|6328.8|6322.3|6327.4|6319.4|2
1729849590000|2024-10-25 09:46:30|6328.4|6322.4|6327.5|6319.5|6329.7|6322.4|6327.4|6317.6|5
1729849600000|2024-10-25 09:46:40|6324.8|6316.8|6320.2|6308.2|6324.8|6316.8|6319.8|6307.8|5
1729849630000|2024-10-25 09:47:10|6319.4|6307.4|6313.8|6301.8|6319.8|6307.8|6313.8|6301.8|5
1729849640000|2024-10-25 09:47:20|6313.3|6301.3|6316.2|6304.2|6317.8|6305.8|6313|6301|1
1729849650000|2024-10-25 09:47:30|6315.3|6303.3|6313.8|6301.8|6315.9|6303.9|6313.8|6301.8|1
1729849660000|2024-10-25 09:47:40|6313.9|6301.9|6315.3|6303.3|6315.3|6303.3|6313.9|6301.9|0
1729849670000|2024-10-25 09:47:50|6313.7|6301.7|6311.2|6299.2|6313.7|6301.7|6310.7|6298.7|2
1729849680000|2024-10-25 09:48:00|6312.6|6300.6|6317|6305|6317.1|6305.1|6312.6|6300.6|1
1729849690000|2024-10-25 09:48:10|6317.3|6305.3|6315.6|6303.6|6317.3|6305.3|6315.6|6303.6|0
1729849700000|2024-10-25 09:48:20|6315.8|6303.8|6316.1|6304.1|6316.5|6304.5|6315.3|6303.3|0
1729849710000|2024-10-25 09:48:30|6316.5|6304.5|6314.5|6308.5|6316.8|6308.5|6314.5|6304.5|1
1729849720000|2024-10-25 09:48:40|6314.6|6306.6|6314.6|6306.6|6314.6|6306.6|6314.6|6306.6|0
1729849730000|2024-10-25 09:48:50|6313.5|6307.5|6315.1|6303.1|6316.1|6307.5|6313.5|6303.1|2
1729849740000|2024-10-25 09:49:00|6315|6303|6314.6|6306.6|6316|6308.3|6313.9|6303|4
1729849750000|2024-10-25 09:49:10|6315.2|6303.2|6313.5|6301.5|6315.2|6303.2|6313.5|6301.5|2
1729849760000|2024-10-25 09:49:20|6313.9|6301.9|6313.7|6301.7|6314.1|6302.1|6313.7|6301.7|0
1729849770000|2024-10-25 09:49:30|6311.8|6303.8|6308.3|6296.3|6311.8|6304.3|6306.4|6294.4|2
1729849780000|2024-10-25 09:49:40|6307.6|6295.6|6304.1|6292.1|6307.6|6295.6|6298.3|6292.1|10
1729849790000|2024-10-25 09:49:50|6303.1|6295.1|6309|6297|6309|6297|6303.1|6295.1|1
1729849810000|2024-10-25 09:50:10|6308.4|6296.4|6308.6|6296.6|6308.6|6296.6|6308|6296|0
1729849820000|2024-10-25 09:50:20|6307.1|6295.1|6306.6|6298.6|6308.3|6298.6|6306.6|6295|1
1729849830000|2024-10-25 09:50:30|6308|6296|6308|6296|6308|6296|6308|6296|0
1729849840000|2024-10-25 09:50:40|6306.2|6298.2|6307|6299|6307|6299|6306.2|6298.2|0
1729849850000|2024-10-25 09:50:50|6308.4|6296.4|6308.4|6296.4|6308.4|6296.4|6308.4|6296.4|0
1729849860000|2024-10-25 09:51:00|6308.1|6296.1|6308.4|6296.4|6308.4|6296.4|6308.1|6296.1|0
1729849870000|2024-10-25 09:51:10|6306.6|6298.6|6307.6|6295.6|6308.4|6298.6|6304.3|6295.6|1
1729849880000|2024-10-25 09:51:20|6308.4|6296.4|6302.7|6290.7|6309.2|6297.2|6300.8|6288.8|6
1729849890000|2024-10-25 09:51:30|6303.1|6291.1|6303.2|6291.2|6304|6292|6302.6|6290.6|1
1729849900000|2024-10-25 09:51:40|6301.3|6289.3|6302.1|6290.1|6302.1|6290.1|6301.3|6289.3|1
1729849910000|2024-10-25 09:51:50|6303.1|6291.1|6303.1|6291.1|6303.1|6291.1|6302.8|6290.8|0
1729849920000|2024-10-25 09:52:00|6302.6|6290.6|6309.9|6297.9|6309.9|6297.9|6302.6|6290.6|5
1729849930000|2024-10-25 09:52:10|6310.5|6298.5|6301.5|6289.5|6310.5|6299.1|6301.5|6289.5|2
1729849940000|2024-10-25 09:52:20|6301.6|6289.6|6302|6290|6302.1|6290.1|6301.6|6289.6|0
1729849950000|2024-10-25 09:52:30|6303.1|6291.1|6304.3|6292.3|6304.3|6292.3|6303.1|6291.1|4
1729849960000|2024-10-25 09:52:40|6305.1|6293.1|6303.8|6291.8|6305.7|6293.7|6303.8|6291.8|2
1729849970000|2024-10-25 09:52:50|6303.1|6291.1|6296.9|6288.9|6303.1|6293|6296.9|6288.9|4
1729849980000|2024-10-25 09:53:00|6296.3|6288.3|6302.5|6290.5|6302.5|6290.5|6294.6|6288.2|3
1729849990000|2024-10-25 09:53:10|6301|6289|6300.4|6288.4|6301|6289|6299.8|6287.8|1
1729850000000|2024-10-25 09:53:20|6299.5|6287.5|6300.9|6288.9|6300.9|6288.9|6299|6287|5
1729850010000|2024-10-25 09:53:30|6300.6|6288.6|6298.9|6286.9|6300.6|6288.6|6295.2|6284.3|7
1729850020000|2024-10-25 09:53:40|6298.6|6286.6|6300.7|6288.7|6300.7|6288.7|6298.5|6286.5|0
1729850030000|2024-10-25 09:53:50|6298.4|6286.4|6298.9|6286.9|6299.7|6287.7|6298.4|6286.4|7
1729850040000|2024-10-25 09:54:00|6299.3|6287.3|6299.6|6287.6|6299.6|6287.6|6299.3|6287.3|1
1729850050000|2024-10-25 09:54:10|6298.8|6286.8|6300|6288|6300|6288|6298.8|6286.8|0
1729850060000|2024-10-25 09:54:20|6300.4|6288.4|6297.3|6285.3|6301.1|6289.1|6297.3|6285.3|0
1729850070000|2024-10-25 09:54:30|6297.5|6285.5|6297.5|6285.5|6297.5|6285.5|6297.5|6285.5|0
1729850080000|2024-10-25 09:54:40|6297.1|6285.1|6296.3|6284.3|6297.1|6285.1|6296.3|6284.3|0
1729850090000|2024-10-25 09:54:50|6297.2|6285.2|6298.6|6286.6|6298.6|6286.6|6296.2|6284.2|0
1729850100000|2024-10-25 09:55:00|6299|6287|6301.2|6289.2|6301.3|6289.3|6299|6287|0
1729850110000|2024-10-25 09:55:10|6304|6292|6315.5|6303.5|6315.5|6303.5|6303.1|6291.1|2
1729850120000|2024-10-25 09:55:20|6316.1|6304.1|6316.1|6304.1|6316.1|6304.1|6316.1|6304.1|0
1729850140000|2024-10-25 09:55:40|6315.9|6303.9|6317.2|6305.2|6317.2|6305.2|6315.9|6303.9|0
1729850150000|2024-10-25 09:55:50|6317|6305|6317|6305|6317|6305|6316.3|6304.3|0
1729850160000|2024-10-25 09:56:00|6317.1|6305.1|6321.7|6309.7|6321.7|6309.7|6317.1|6305.1|1
1729850170000|2024-10-25 09:56:10|6322|6310|6323.3|6311.3|6325.7|6313.7|6322|6310|1
1729850180000|2024-10-25 09:56:20|6323.5|6311.5|6324.5|6312.5|6324.5|6312.5|6323.2|6311.2|3
1729850200000|2024-10-25 09:56:40|6324.1|6312.1|6324.1|6312.1|6324.1|6312.1|6324.1|6312.1|0
1729850220000|2024-10-25 09:57:00|6324.3|6312.3|6320.3|6308.3|6326.7|6316.3|6320.3|6308.3|3
1729850230000|2024-10-25 09:57:10|6318.8|6306.8|6319.1|6307.1|6319.6|6307.6|6318.7|6306.7|0
1729850240000|2024-10-25 09:57:20|6319.3|6307.3|6320.7|6308.7|6320.7|6308.7|6318.9|6306.9|0
1729850250000|2024-10-25 09:57:30|6322.1|6310.1|6322.3|6310.3|6322.3|6310.3|6322.1|6310.1|0
1729850260000|2024-10-25 09:57:40|6322.8|6310.8|6319.3|6307.3|6324.7|6312.7|6319.3|6307.3|2
1729850270000|2024-10-25 09:57:50|6318.8|6306.8|6318.9|6306.9|6319.3|6307.3|6318.8|6306.8|0
1729850280000|2024-10-25 09:58:00|6318.6|6306.6|6319.6|6307.6|6319.6|6307.6|6318.6|6306.6|0
1729850300000|2024-10-25 09:58:20|6320.1|6308.1|6321.4|6309.4|6321.7|6309.7|6320|6308|0
1729850320000|2024-10-25 09:58:40|6322.2|6310.2|6325|6313|6325|6313|6322.2|6310.2|1
1729850340000|2024-10-25 09:59:00|6324.9|6312.9|6323.8|6311.8|6324.9|6312.9|6323.3|6311.3|0
1729850370000|2024-10-25 09:59:30|6321.4|6313.4|6321.4|6313.4|6321.4|6313.4|6321.4|6313.4|0
1729850380000|2024-10-25 09:59:40|6324.2|6312.2|6323.8|6311.8|6324.2|6312.2|6323.8|6311.8|1
1729850390000|2024-10-25 09:59:50|6323.9|6311.9|6333.6|6321.6|6333.6|6321.6|6323.9|6311.9|1
1729850400000|2024-10-25 10:00:00|6333|6321|6332.2|6320.2|6333|6321|6332.2|6320.2|0
1729850410000|2024-10-25 10:00:10|6338.5|6326.5|6343.3|6331.3|6343.3|6331.3|6337.9|6326.5|2
1729850420000|2024-10-25 10:00:20|6343.5|6331.5|6335.3|6323.3|6343.5|6331.5|6335.3|6323.3|15
1729850430000|2024-10-25 10:00:30|6334.5|6322.5|6334.5|6322.5|6334.5|6322.5|6334.5|6322.5|0
1729850450000|2024-10-25 10:00:50|6334.3|6322.3|6333.8|6321.8|6334.3|6322.3|6333.8|6321.8|0
1729850460000|2024-10-25 10:01:00|6334.3|6322.3|6334.3|6322.3|6334.3|6322.3|6334.3|6322.3|0
1729850470000|2024-10-25 10:01:10|6334.9|6322.9|6334.1|6322.1|6334.9|6322.9|6333.9|6321.9|0
1729850480000|2024-10-25 10:01:20|6334.5|6322.5|6334.5|6322.5|6334.5|6322.5|6332.3|6320.3|10
1729850490000|2024-10-25 10:01:30|6334.9|6322.9|6337.6|6325.6|6338.1|6326.1|6331.7|6319.7|3
1729850500000|2024-10-25 10:01:40|6337.1|6325.1|6338.2|6326.2|6338.2|6326.2|6337.1|6325.1|0
1729850510000|2024-10-25 10:01:50|6337.3|6325.3|6338.4|6326.4|6338.8|6326.8|6337.3|6325.3|0
1729850520000|2024-10-25 10:02:00|6337.6|6325.6|6338|6326|6338|6326|6335.9|6323.9|0
1729850530000|2024-10-25 10:02:10|6337.2|6325.2|6333.1|6321.1|6337.2|6325.2|6333.1|6321.1|1
1729850540000|2024-10-25 10:02:20|6332.6|6320.6|6328.5|6316.5|6332.8|6320.8|6328.5|6316.5|0
1729850550000|2024-10-25 10:02:30|6329.2|6317.2|6329.2|6317.2|6329.2|6317.2|6329.2|6317.2|0
1729850560000|2024-10-25 10:02:40|6328.6|6316.6|6332.6|6320.6|6332.6|6320.6|6328.6|6316.6|1
1729850570000|2024-10-25 10:02:50|6333.5|6321.5|6337.8|6325.8|6337.8|6325.8|6333.5|6321.5|1
1729850580000|2024-10-25 10:03:00|6334.1|6322.1|6334.1|6322.1|6334.1|6322.1|6334.1|6322.1|0
1729850590000|2024-10-25 10:03:10|6334.3|6322.3|6330.6|6318.6|6334.3|6322.3|6330.6|6318.6|0
1729850600000|2024-10-25 10:03:20|6330.9|6318.9|6331.8|6319.8|6331.8|6319.8|6330.9|6318.9|0
1729850610000|2024-10-25 10:03:30|6329.9|6317.9|6329.7|6317.7|6329.9|6317.9|6329.7|6317.7|0
1729850620000|2024-10-25 10:03:40|6328.9|6316.9|6328.9|6316.9|6328.9|6316.9|6328.9|6316.9|0
1729850630000|2024-10-25 10:03:50|6328.6|6316.6|6325.8|6313.8|6328.6|6316.6|6325.8|6313.8|0
1729850640000|2024-10-25 10:04:00|6325.7|6313.7|6322.2|6310.2|6325.7|6313.7|6322.2|6310.2|1
1729850650000|2024-10-25 10:04:10|6321.4|6309.4|6321.4|6309.4|6321.4|6309.4|6321.4|6309.4|0
1729850660000|2024-10-25 10:04:20|6321.5|6309.5|6322.7|6310.7|6324.1|6312.1|6321.5|6309.5|2
1729850690000|2024-10-25 10:04:50|6322.5|6310.5|6321.1|6309.1|6322.5|6310.5|6321.1|6309.1|0
1729850710000|2024-10-25 10:05:10|6320.6|6308.6|6320.6|6308.6|6320.6|6308.6|6320.6|6308.6|0
1729850730000|2024-10-25 10:05:30|6321.3|6309.3|6319.8|6307.8|6321.7|6309.7|6319.8|6307.8|1
1729850740000|2024-10-25 10:05:40|6321.8|6309.8|6319.9|6307.9|6321.8|6309.8|6319.7|6307.7|1
1729850750000|2024-10-25 10:05:50|6319.6|6307.6|6318.4|6306.4|6319.6|6307.6|6317.6|6305.6|1
1729850760000|2024-10-25 10:06:00|6318.8|6306.8|6318.8|6306.8|6318.8|6306.8|6318.8|6306.8|0
1729850770000|2024-10-25 10:06:10|6317.4|6305.4|6317.3|6305.3|6317.4|6305.4|6317.3|6305.3|0
1729850790000|2024-10-25 10:06:30|6317.6|6305.6|6318|6306|6318|6306|6317.6|6305.6|2
1729850800000|2024-10-25 10:06:40|6317.6|6305.6|6315.8|6307.8|6318.5|6308.1|6315.8|6305.6|1
1729850810000|2024-10-25 10:06:50|6318|6306|6318.4|6306.4|6318.4|6306.4|6318|6306|0
1729850820000|2024-10-25 10:07:00|6318.8|6306.8|6318.3|6306.3|6319.3|6307.3|6318.3|6306.3|0
1729850830000|2024-10-25 10:07:10|6318.7|6306.7|6320.5|6308.5|6320.5|6308.5|6318.7|6306.7|0
1729850840000|2024-10-25 10:07:20|6320.7|6308.7|6321.1|6309.1|6321.2|6309.2|6320.7|6308.7|0
1729850860000|2024-10-25 10:07:40|6321.8|6309.8|6324.6|6312.6|6324.6|6312.6|6321.8|6309.8|1
1729850870000|2024-10-25 10:07:50|6323.5|6311.5|6320.3|6308.3|6323.5|6311.5|6316.9|6308.3|2
1729850880000|2024-10-25 10:08:00|6319.5|6307.5|6319.5|6307.5|6319.5|6307.5|6319.5|6307.5|0
1729850930000|2024-10-25 10:08:50|6319.1|6307.1|6320|6308|6322.1|6310.1|6319.1|6307.1|0
1729850940000|2024-10-25 10:09:00|6319.8|6307.8|6319.4|6307.4|6319.8|6307.8|6319.4|6307.4|0
1729850950000|2024-10-25 10:09:10|6319.1|6307.1|6318|6306|6319.1|6307.1|6318|6306|0
1729850960000|2024-10-25 10:09:20|6319|6307|6319.5|6307.5|6319.5|6307.5|6319|6307|0
1729850970000|2024-10-25 10:09:30|6320.4|6308.4|6320.4|6308.4|6320.4|6308.4|6320.4|6308.4|0
1729850980000|2024-10-25 10:09:40|6319.5|6307.5|6319.4|6307.4|6319.5|6307.5|6319.4|6307.4|0
1729851000000|2024-10-25 10:10:00|6320.5|6308.5|6320|6308|6320.5|6308.5|6320|6308|0
1729851010000|2024-10-25 10:10:10|6319.6|6307.6|6329|6317|6329|6317|6319.5|6307.5|2
1729851020000|2024-10-25 10:10:20|6330.6|6318.6|6330.8|6318.8|6330.8|6318.8|6330.6|6318.6|0
1729851030000|2024-10-25 10:10:30|6330.1|6318.1|6329.6|6317.6|6330.1|6318.1|6329.6|6317.6|0
1729851040000|2024-10-25 10:10:40|6329.3|6317.3|6327.8|6319.8|6330.1|6319.8|6327.8|6317.3|0
1729851050000|2024-10-25 10:10:50|6327.9|6315.8|6326.5|6314.5|6327.9|6315.9|6324|6312|2
1729851060000|2024-10-25 10:11:00|6325.6|6313.6|6327.6|6315.6|6327.6|6315.6|6325.6|6313.6|1
1729851070000|2024-10-25 10:11:10|6326.6|6314.6|6325.8|6313.8|6326.6|6314.6|6325|6313|4
1729851080000|2024-10-25 10:11:20|6327|6315|6327.2|6315.2|6328|6316|6327|6315|0
1729851090000|2024-10-25 10:11:30|6327|6315|6327.4|6315.4|6327.4|6315.4|6327|6315|0
1729851100000|2024-10-25 10:11:40|6327.9|6315.9|6328|6316|6328|6316|6327.9|6315.9|0
1729851110000|2024-10-25 10:11:50|6328.3|6316.3|6329|6317|6329|6317|6328.3|6316.3|0
1729851120000|2024-10-25 10:12:00|6328.6|6316.6|6328|6316|6329.1|6317.1|6328|6316|0
1729851130000|2024-10-25 10:12:10|6327.9|6315.9|6326.2|6314.2|6327.9|6315.9|6326.2|6314.2|0
1729851140000|2024-10-25 10:12:20|6326.5|6314.5|6326.5|6314.5|6326.5|6314.5|6326.5|6314.5|1
1729851150000|2024-10-25 10:12:30|6326.9|6314.9|6324.7|6312.7|6326.9|6314.9|6324.7|6312.7|3
1729851160000|2024-10-25 10:12:40|6325.2|6313.2|6325.2|6313.2|6325.2|6313.2|6325.2|6313.2|0
1729851180000|2024-10-25 10:13:00|6324.8|6312.8|6324.8|6312.8|6324.8|6312.8|6324.8|6312.8|0
1729851190000|2024-10-25 10:13:10|6324.5|6312.5|6324.3|6312.3|6324.5|6312.5|6324.3|6312.3|0
1729851200000|2024-10-25 10:13:20|6324.7|6312.7|6330|6318|6333.3|6321.3|6324.7|6312.7|1
1729851230000|2024-10-25 10:13:50|6329.4|6317.4|6327.8|6315.8|6329.4|6317.4|6327.8|6315.8|0
1729851240000|2024-10-25 10:14:00|6329.7|6317.7|6329.7|6317.7|6329.7|6317.7|6329.7|6317.7|0
1729851250000|2024-10-25 10:14:10|6330.3|6318.3|6330|6318|6330.3|6318.3|6330|6318|0
1729851260000|2024-10-25 10:14:20|6331|6319|6331.1|6319.1|6331.1|6319.1|6331|6319|0
1729851280000|2024-10-25 10:14:40|6331.3|6319.3|6331.3|6319.3|6331.3|6319.3|6331.3|6319.3|0
1729851290000|2024-10-25 10:14:50|6335.3|6323.3|6336.3|6324.3|6336.3|6324.3|6335.3|6323.3|1
1729851300000|2024-10-25 10:15:00|6336.7|6324.7|6333.7|6321.7|6336.7|6324.7|6333.7|6321.7|0
1729851310000|2024-10-25 10:15:10|6332.9|6320.9|6335.2|6323.2|6337|6325|6332.9|6320.9|2
1729851320000|2024-10-25 10:15:20|6335.5|6323.5|6336.5|6324.5|6337.4|6325.4|6335.5|6323.5|1
1729851340000|2024-10-25 10:15:40|6336.4|6324.4|6335.5|6323.5|6336.4|6324.4|6335.5|6323.5|0
1729851350000|2024-10-25 10:15:50|6336|6324|6336.2|6324.2|6336.7|6324.7|6336|6324|0
1729851360000|2024-10-25 10:16:00|6336.4|6324.4|6336.8|6324.8|6336.8|6324.8|6335.6|6323.6|1
1729851370000|2024-10-25 10:16:10|6338|6326|6338.8|6326.8|6339.2|6327.2|6338|6326|0
1729851380000|2024-10-25 10:16:20|6339|6327|6337.8|6325.8|6339|6327|6337.8|6325.8|0
1729851390000|2024-10-25 10:16:30|6338.2|6326.2|6331.4|6319.4|6338.8|6326.8|6331.1|6319.1|0
1729851400000|2024-10-25 10:16:40|6331.3|6319.3|6331.2|6319.2|6332.2|6320.2|6331.2|6319.2|0
1729851420000|2024-10-25 10:17:00|6330.8|6318.8|6329.7|6317.7|6330.8|6318.8|6327.7|6315.7|0
1729851450000|2024-10-25 10:17:30|6330.8|6318.8|6332.6|6320.6|6332.6|6320.6|6330.8|6318.8|1
1729851460000|2024-10-25 10:17:40|6333.3|6321.3|6333.3|6321.3|6333.3|6321.3|6333.3|6321.3|0
1729851480000|2024-10-25 10:18:00|6333.6|6321.6|6334.3|6322.3|6334.3|6322.3|6333.6|6321.6|0
1729851490000|2024-10-25 10:18:10|6332.9|6320.9|6332.7|6320.7|6332.9|6320.9|6332.7|6320.7|0
1729851510000|2024-10-25 10:18:30|6332.4|6320.4|6334.1|6322.1|6334.1|6322.1|6332.4|6320.4|1
1729851520000|2024-10-25 10:18:40|6333.3|6321.3|6333.7|6321.7|6334.4|6322.4|6333.3|6321.3|0
1729851530000|2024-10-25 10:18:50|6333.9|6321.9|6334.5|6322.5|6334.5|6322.5|6333.9|6321.9|0
1729851540000|2024-10-25 10:19:00|6334.2|6322.2|6333.7|6321.7|6334.5|6322.5|6333.7|6321.7|0
1729851560000|2024-10-25 10:19:20|6333.5|6321.5|6333.2|6321.2|6333.5|6321.5|6333.2|6321.2|0
1729851570000|2024-10-25 10:19:30|6334|6322|6332.3|6320.3|6334|6322|6332.3|6320.3|0
1729851590000|2024-10-25 10:19:50|6331.8|6319.8|6331.8|6319.8|6331.8|6319.8|6331.8|6319.8|0
1729851600000|2024-10-25 10:20:00|6331.3|6319.3|6331.3|6319.3|6331.3|6319.3|6331.3|6319.3|0
1729851610000|2024-10-25 10:20:10|6331.6|6319.6|6331.6|6319.6|6331.6|6319.6|6331.6|6319.6|0
1729851620000|2024-10-25 10:20:20|6331.9|6319.9|6331.9|6319.9|6331.9|6319.9|6331.9|6319.9|0
1729851630000|2024-10-25 10:20:30|6331.8|6319.8|6331.9|6319.9|6331.9|6319.9|6331.8|6319.8|0
1729851640000|2024-10-25 10:20:40|6331.1|6319.1|6331.1|6319.1|6331.1|6319.1|6331.1|6319.1|0
1729851650000|2024-10-25 10:20:50|6331|6319|6331|6319|6331|6319|6331|6319|0
1729851670000|2024-10-25 10:21:10|6332|6320|6332.1|6320.1|6332.1|6320.1|6332|6320|0
1729851680000|2024-10-25 10:21:20|6333.6|6321.6|6335.3|6323.3|6335.3|6323.3|6333.6|6321.6|0
1729851690000|2024-10-25 10:21:30|6334.4|6322.4|6334.2|6322.2|6334.4|6322.4|6334.2|6322.2|0
1729851710000|2024-10-25 10:21:50|6334.4|6322.4|6333.8|6321.8|6334.9|6324.6|6332.6|6321.8|2
1729851720000|2024-10-25 10:22:00|6334.1|6322.1|6334.1|6322.1|6334.1|6322.1|6334.1|6322.1|0
1729851740000|2024-10-25 10:22:20|6333.4|6321.4|6330.1|6318.1|6333.4|6321.4|6330.1|6318.1|1
1729851750000|2024-10-25 10:22:30|6330.9|6318.9|6330.9|6318.9|6330.9|6318.9|6330.9|6318.9|0
1729851760000|2024-10-25 10:22:40|6330.5|6318.5|6330.5|6318.5|6330.5|6318.5|6330.5|6318.5|0
1729851770000|2024-10-25 10:22:50|6330.1|6318.1|6329.8|6317.8|6330.1|6318.1|6329.7|6317.7|1
1729851790000|2024-10-25 10:23:10|6327.7|6319.7|6326.9|6318.9|6330.2|6320.1|6326.8|6317.8|0
1729851830000|2024-10-25 10:23:50|6328.3|6314.9|6332.9|6320.9|6332.9|6322.3|6326.7|6314.9|5
1729851840000|2024-10-25 10:24:00|6332.2|6320.2|6332.2|6320.2|6332.2|6320.2|6332.2|6320.2|0
1729851860000|2024-10-25 10:24:20|6329.8|6317.8|6329.7|6317.7|6329.8|6317.8|6329.7|6317.7|0
1729851890000|2024-10-25 10:24:50|6329.1|6317.1|6329.1|6317.1|6329.1|6317.1|6329.1|6317.1|0
1729851900000|2024-10-25 10:25:00|6329.7|6317.7|6329.5|6317.5|6330.6|6318.6|6329.5|6317.5|0
1729851910000|2024-10-25 10:25:10|6330|6322|6330|6322|6330|6322|6330|6322|1
1729851930000|2024-10-25 10:25:30|6336.3|6324.3|6333.9|6321.9|6336.3|6324.3|6333.9|6321.9|1
1729851940000|2024-10-25 10:25:40|6332.2|6324.2|6333.9|6321.9|6333.9|6324.2|6332.2|6321.9|0
1729851950000|2024-10-25 10:25:50|6333.4|6321.4|6332.8|6320.8|6333.4|6321.4|6332.8|6320.8|0
1729851960000|2024-10-25 10:26:00|6333|6321|6333.9|6321.9|6333.9|6321.9|6333|6321|0
1729851980000|2024-10-25 10:26:20|6334|6322|6332.2|6324.2|6334.4|6325|6332.2|6321.7|0
1729852000000|2024-10-25 10:26:40|6332.5|6324.5|6334.4|6322.4|6334.4|6324.5|6332.5|6322.4|0
1729852020000|2024-10-25 10:27:00|6333.3|6321.3|6333.3|6325.3|6335|6325.3|6331.5|6321.3|4
1729852040000|2024-10-25 10:27:20|6334.3|6322.3|6333.6|6325.6|6336.1|6325.6|6333.6|6322.3|0
1729852060000|2024-10-25 10:27:40|6335.8|6323.8|6336.1|6324.1|6336.1|6324.1|6335.8|6323.8|0
1729852080000|2024-10-25 10:28:00|6332.9|6324.9|6335.7|6323.7|6335.7|6324.9|6332.9|6323.7|0
1729852090000|2024-10-25 10:28:10|6335|6323|6334.1|6322.1|6335|6323|6334|6322|1
1729852100000|2024-10-25 10:28:20|6330.6|6322.6|6330.6|6322.6|6330.6|6322.6|6330.6|6322.6|1
1729852180000|2024-10-25 10:29:40|6327.9|6319.9|6327.4|6321.4|6327.9|6321.4|6326.1|6319.9|1
1729852190000|2024-10-25 10:29:50|6328.6|6320.6|6326.7|6318.7|6329.2|6321.3|6326.7|6317.2|1
1729852200000|2024-10-25 10:30:00|6330.8|6318.8|6330.8|6318.8|6330.8|6318.8|6330.8|6318.8|1
1729852210000|2024-10-25 10:30:10|6331.2|6319.2|6331.2|6319.2|6331.2|6319.2|6331.2|6319.2|0
1729852220000|2024-10-25 10:30:20|6332.9|6320.9|6329.8|6321.8|6332.9|6321.8|6329.8|6320.8|0
1729852230000|2024-10-25 10:30:30|6329.4|6321.4|6329.7|6321.7|6329.7|6321.7|6329.4|6321.4|1
1729852240000|2024-10-25 10:30:40|6330.8|6318.8|6331.2|6319.2|6331.2|6319.2|6330.8|6318.8|0
1729852260000|2024-10-25 10:31:00|6332|6320|6330.2|6318.2|6332|6320|6330.2|6318.2|0
1729852270000|2024-10-25 10:31:10|6324.5|6312.5|6324.5|6312.5|6324.5|6312.5|6324.5|6312.5|63
1729852280000|2024-10-25 10:31:20|6325.4|6313.4|6323.7|6311.7|6325.4|6313.4|6323.7|6311.7|0
1729852290000|2024-10-25 10:31:30|6323.6|6311.6|6323.6|6311.6|6323.6|6311.6|6323.6|6311.6|0
1729852300000|2024-10-25 10:31:40|6323|6311|6323.7|6311.7|6323.9|6311.9|6323|6311|0
1729852310000|2024-10-25 10:31:50|6322.7|6310.7|6323.7|6311.7|6323.7|6311.7|6322.7|6310.7|0
1729852320000|2024-10-25 10:32:00|6322.5|6310.5|6326.7|6314.7|6326.7|6314.7|6322.2|6310.2|3
1729852330000|2024-10-25 10:32:10|6325.8|6313.8|6326.3|6314.3|6326.3|6314.3|6325.7|6313.7|0
1729852340000|2024-10-25 10:32:20|6320.6|6312.6|6314.8|6302.8|6325.1|6314.1|6312|6302.5|22
1729852350000|2024-10-25 10:32:30|6313.3|6301.3|6318|6306|6318.2|6306.2|6312.9|6300.9|5
1729852360000|2024-10-25 10:32:40|6317.8|6305.8|6318.2|6306.2|6318.2|6306.2|6317.8|6305.8|0
1729852370000|2024-10-25 10:32:50|6319.7|6307.7|6318.6|6306.6|6319.7|6307.7|6318.6|6306.6|0
1729852380000|2024-10-25 10:33:00|6317.8|6305.8|6325.2|6313.2|6325.2|6313.2|6317.8|6305.8|4
1729852390000|2024-10-25 10:33:10|6324.7|6312.7|6324.7|6312.7|6324.7|6312.7|6324.7|6312.7|0
1729852400000|2024-10-25 10:33:20|6326.3|6314.3|6326.3|6314.3|6326.3|6314.3|6326.3|6314.3|0
1729852410000|2024-10-25 10:33:30|6325.9|6313.9|6320.6|6308.6|6325.9|6313.9|6319.3|6307.3|7
1729852420000|2024-10-25 10:33:40|6320.5|6308.5|6320.5|6308.5|6320.5|6308.5|6320.5|6308.5|0
1729852430000|2024-10-25 10:33:50|6320.6|6308.6|6321|6309|6321|6309|6319.1|6307.1|0
1729852440000|2024-10-25 10:34:00|6323|6311|6324.9|6312.9|6324.9|6312.9|6323|6311|0
1729852450000|2024-10-25 10:34:10|6324|6312|6324|6312|6324|6312|6324|6312|0
1729852460000|2024-10-25 10:34:20|6324.1|6312.1|6324.1|6312.1|6324.1|6312.1|6324.1|6312.1|0
1729852490000|2024-10-25 10:34:50|6323.6|6311.6|6322.6|6310.6|6323.6|6311.6|6322.6|6310.6|0
1729852500000|2024-10-25 10:35:00|6323.7|6311.7|6325.2|6313.2|6325.2|6313.2|6323.7|6311.7|0
1729852510000|2024-10-25 10:35:10|6324.8|6312.8|6329.4|6317.4|6329.4|6318.3|6324.8|6312.8|1
1729852520000|2024-10-25 10:35:20|6330.1|6318.1|6332.1|6320.1|6333|6321|6330.1|6318.1|1
1729852540000|2024-10-25 10:35:40|6324.2|6312.2|6324|6312|6325|6313|6324|6312|3
1729852550000|2024-10-25 10:35:50|6325.1|6313.1|6325.1|6313.1|6325.1|6313.1|6325.1|6313.1|1
1729852560000|2024-10-25 10:36:00|6327.9|6315.9|6326.1|6314.1|6328.9|6316.9|6326.1|6314.1|3
1729852570000|2024-10-25 10:36:10|6327.3|6315.3|6327.3|6315.3|6328.5|6316.5|6323.3|6311.3|14
1729852580000|2024-10-25 10:36:20|6326.7|6314.7|6325.8|6313.8|6326.7|6314.7|6325.8|6313.8|0
1729852590000|2024-10-25 10:36:30|6327|6315|6329.7|6317.7|6330.9|6318.9|6327|6315|1
1729852600000|2024-10-25 10:36:40|6330.8|6318.8|6332.2|6320.2|6332.2|6320.2|6330.8|6318.8|0
1729852610000|2024-10-25 10:36:50|6332.6|6320.6|6331.3|6319.3|6332.6|6320.6|6331.3|6319.3|1
1729852620000|2024-10-25 10:37:00|6331.2|6319.2|6329.7|6317.7|6331.2|6319.2|6329.7|6317.7|2
1729852630000|2024-10-25 10:37:10|6330.1|6318.1|6330.1|6318.1|6330.1|6318.1|6330.1|6318.1|0
1729852640000|2024-10-25 10:37:20|6329.3|6317.3|6335.5|6323.5|6335.5|6323.5|6329.3|6317.3|2
1729852650000|2024-10-25 10:37:30|6335.9|6323.9|6337.1|6325.1|6337.1|6325.1|6335.9|6323.9|0
1729852660000|2024-10-25 10:37:40|6336.6|6324.6|6337.1|6325.1|6337.1|6325.1|6336.6|6324.6|0
1729852680000|2024-10-25 10:38:00|6337.6|6325.6|6340.1|6328.1|6340.6|6328.6|6337.6|6325.6|1
1729852690000|2024-10-25 10:38:10|6340.3|6328.3|6340.8|6328.8|6340.8|6328.8|6340.3|6328.3|0
1729852700000|2024-10-25 10:38:20|6340.2|6328.2|6340.2|6328.2|6340.2|6328.2|6340.2|6328.2|0
1729852720000|2024-10-25 10:38:40|6340.6|6328.6|6340.6|6328.6|6340.6|6328.6|6340.6|6328.6|0
1729852730000|2024-10-25 10:38:50|6340.3|6328.3|6340.6|6328.6|6340.6|6328.6|6340.3|6328.3|0
1729852740000|2024-10-25 10:39:00|6340.1|6328.1|6340.1|6328.1|6340.1|6328.1|6340.1|6328.1|2
1729852750000|2024-10-25 10:39:10|6340.5|6328.5|6340.5|6328.5|6340.5|6328.5|6340.5|6328.5|0
1729852770000|2024-10-25 10:39:30|6340.3|6328.3|6341.4|6329.4|6341.4|6331.9|6336.4|6328|1
1729852780000|2024-10-25 10:39:40|6340.2|6328.2|6340.2|6328.2|6340.2|6328.2|6340.2|6328.2|0
1729852800000|2024-10-25 10:40:00|6340.6|6328.6|6340.6|6328.6|6340.6|6328.6|6340.6|6328.6|0
1729852810000|2024-10-25 10:40:10|6340.1|6328.1|6340.1|6328.1|6340.1|6328.1|6340.1|6328.1|0
1729852830000|2024-10-25 10:40:30|6339.7|6327.7|6337.6|6329.6|6339.7|6329.6|6337.6|6327.7|0
1729852840000|2024-10-25 10:40:40|6340.1|6328.1|6340.1|6328.1|6340.1|6328.1|6340.1|6328.1|0
1729852850000|2024-10-25 10:40:50|6342.5|6330.5|6347.3|6335.3|6347.3|6335.3|6342.5|6330.5|4
1729852870000|2024-10-25 10:41:10|6347.2|6335.2|6361.9|6349.9|6361.9|6350.9|6347.2|6335.2|3
1729852880000|2024-10-25 10:41:20|6363.9|6351.9|6365|6353|6365|6353|6361.5|6349.5|11
1729852890000|2024-10-25 10:41:30|6365.4|6353.4|6362.9|6354.9|6365.4|6354.9|6362.9|6353.4|2
1729852900000|2024-10-25 10:41:40|6366.7|6354.7|6366.9|6354.9|6366.9|6354.9|6366.7|6354.7|2
1729852910000|2024-10-25 10:41:50|6367.3|6355.3|6367|6355|6367.3|6355.3|6367|6355|0
1729852920000|2024-10-25 10:42:00|6366.6|6354.6|6366.9|6354.9|6367.3|6357.1|6365.1|6354.3|1
1729852930000|2024-10-25 10:42:10|6369|6357|6367.5|6355.5|6369|6357|6367.5|6355.5|27
1729852940000|2024-10-25 10:42:20|6368.3|6356.3|6368.9|6356.9|6368.9|6356.9|6368.3|6356.3|1
1729852950000|2024-10-25 10:42:30|6367.5|6355.5|6366.5|6354.5|6367.5|6355.5|6366.5|6354.5|0
1729852960000|2024-10-25 10:42:40|6366.2|6354.2|6365.8|6353.8|6366.9|6354.9|6363.7|6351.7|0
1729852970000|2024-10-25 10:42:50|6365.5|6353.5|6366|6354|6366|6354|6363.9|6351.9|0
1729852980000|2024-10-25 10:43:00|6365.7|6353.7|6369.6|6361.6|6370.8|6361.6|6365.7|6353.7|4
1729852990000|2024-10-25 10:43:10|6370|6362|6378.8|6370.8|6379.2|6370.8|6370|6362|26
1729853000000|2024-10-25 10:43:20|6389.7|6377.7|6386.8|6374.8|6389.7|6377.7|6386.7|6374.7|2
1729853010000|2024-10-25 10:43:30|6388.3|6376.3|6387.5|6375.5|6388.3|6376.3|6386.5|6374.5|6
1729853020000|2024-10-25 10:43:40|6387.7|6375.7|6388.8|6376.8|6388.8|6376.8|6387.7|6375.7|0
1729853030000|2024-10-25 10:43:50|6388.7|6376.7|6388.7|6376.7|6388.7|6376.7|6388.7|6376.7|0
1729853040000|2024-10-25 10:44:00|6388|6376|6389.1|6381.1|6389.9|6381.5|6386.2|6375.5|30
1729853050000|2024-10-25 10:44:10|6389.5|6381.5|6391.5|6379.5|6391.5|6381.5|6386|6377.2|2
1729853060000|2024-10-25 10:44:20|6390.5|6378.5|6390.5|6378.5|6390.5|6378.5|6390.5|6378.5|0
1729853070000|2024-10-25 10:44:30|6391.4|6379.4|6385.4|6379.4|6391.4|6379.4|6385.4|6379.4|4
1729853080000|2024-10-25 10:44:40|6384.9|6376.9|6384.9|6376.9|6384.9|6376.9|6384.9|6376.9|1
1729853100000|2024-10-25 10:45:00|6385.3|6377.3|6388.9|6376.9|6388.9|6378.4|6384.4|6376.9|1
1729853110000|2024-10-25 10:45:10|6386.3|6380.3|6389.4|6383.4|6389.4|6383.4|6386.3|6380.3|1
1729853120000|2024-10-25 10:45:20|6390.2|6382.2|6390.3|6382.3|6390.3|6382.3|6390.2|6382.2|0
1729853130000|2024-10-25 10:45:30|6391.1|6383.1|6390.2|6382.2|6391.1|6383.1|6390.2|6382.2|7
1729853140000|2024-10-25 10:45:40|6390.3|6382.3|6389.7|6381.7|6391.1|6383.1|6388.8|6381.3|3
1729853150000|2024-10-25 10:45:50|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|0
1729853160000|2024-10-25 10:46:00|6389.2|6381.2|6390.3|6384.3|6391.1|6384.3|6389.2|6381.2|3
1729853170000|2024-10-25 10:46:10|6405.8|6393.8|6401.7|6389.7|6405.8|6393.8|6401.7|6389.7|2
1729853180000|2024-10-25 10:46:20|6400.1|6388.1|6403.1|6391.1|6403.1|6391.1|6400.1|6388.1|0
1729853190000|2024-10-25 10:46:30|6403.5|6391.5|6407.1|6395.1|6407.5|6395.5|6403.5|6391.5|6
1729853200000|2024-10-25 10:46:40|6406.7|6394.7|6410.7|6398.7|6410.7|6398.7|6406.5|6394.5|3
1729853210000|2024-10-25 10:46:50|6410.3|6398.3|6420.1|6408.1|6421.7|6410.2|6410.3|6398.3|3
1729853220000|2024-10-25 10:47:00|6416|6410|6398.8|6386.8|6416.1|6410|6398.8|6386.8|5
1729853230000|2024-10-25 10:47:10|6383.5|6375.5|6376.5|6364.5|6384.3|6375.5|6374.9|6362.9|3
1729853240000|2024-10-25 10:47:20|6376.7|6364.7|6378.7|6366.7|6378.7|6366.7|6371.4|6362.8|3
1729853250000|2024-10-25 10:47:30|6378.4|6366.4|6375.7|6363.7|6378.4|6366.4|6373.7|6361.7|0
1729853260000|2024-10-25 10:47:40|6376.6|6364.6|6379.9|6367.9|6379.9|6367.9|6375.8|6364.2|1
1729853270000|2024-10-25 10:47:50|6379.7|6367.7|6383.3|6371.3|6383.3|6371.3|6379.2|6367.2|0
1729853280000|2024-10-25 10:48:00|6382.9|6370.9|6383.2|6371.2|6383.2|6371.2|6380.6|6368.6|0
1729853290000|2024-10-25 10:48:10|6383.5|6371.5|6391.6|6379.6|6391.6|6379.6|6383.5|6371.5|1
1729853300000|2024-10-25 10:48:20|6391|6379|6390.9|6378.9|6391|6379|6386|6374|1
1729853310000|2024-10-25 10:48:30|6393.7|6381.7|6387|6381|6397.6|6385.6|6387|6379.2|3
1729853320000|2024-10-25 10:48:40|6392.5|6380.5|6388.5|6376.5|6393.8|6381.8|6388.5|6376.5|4
1729853330000|2024-10-25 10:48:50|6388.2|6376.2|6390.2|6378.2|6390.2|6378.2|6388|6376|0
1729853340000|2024-10-25 10:49:00|6388.7|6376.7|6394.6|6382.6|6394.6|6382.6|6388.7|6376.7|0
1729853350000|2024-10-25 10:49:10|6395.5|6383.5|6396|6384|6396.5|6384.5|6395.2|6383.2|0
1729853360000|2024-10-25 10:49:20|6396.1|6384.1|6397.2|6385.2|6397.2|6385.2|6396.1|6384.1|0
1729853370000|2024-10-25 10:49:30|6388.5|6380.5|6386.8|6378.8|6388.6|6380.5|6386.8|6376.5|1
1729853380000|2024-10-25 10:49:40|6387.2|6379.2|6389.5|6377.5|6389.5|6379.2|6387.2|6377.5|1
1729853390000|2024-10-25 10:49:50|6389.8|6377.8|6394.3|6382.3|6394.8|6382.8|6389.8|6377.8|1
1729853400000|2024-10-25 10:50:00|6394.8|6382.8|6394.6|6382.6|6394.8|6382.8|6393|6381|3
1729853410000|2024-10-25 10:50:10|6393.4|6381.4|6395.6|6383.6|6395.7|6383.7|6393.4|6381.4|0
1729853420000|2024-10-25 10:50:20|6396.3|6384.3|6394.8|6382.8|6398.8|6388.5|6394.3|6382.8|2
1729853430000|2024-10-25 10:50:30|6394.9|6382.9|6392.4|6380.4|6396.6|6384.6|6392.4|6380.4|0
1729853440000|2024-10-25 10:50:40|6393|6381|6390.7|6378.7|6393.7|6381.7|6390.7|6378.7|1
1729853450000|2024-10-25 10:50:50|6388.9|6376.9|6389.8|6377.8|6389.8|6379.1|6386.5|6374.5|5
1729853460000|2024-10-25 10:51:00|6390.6|6378.6|6388|6376|6390.6|6380.8|6387.1|6375.1|1
1729853470000|2024-10-25 10:51:10|6387.9|6375.9|6385.7|6373.7|6387.9|6375.9|6385.7|6373.7|0
1729853480000|2024-10-25 10:51:20|6385.9|6373.9|6385.9|6373.9|6385.9|6373.9|6385.9|6373.9|0
1729853490000|2024-10-25 10:51:30|6385.1|6373.1|6383.6|6371.6|6385.1|6373.1|6382.6|6370.6|2
1729853500000|2024-10-25 10:51:40|6383.1|6371.1|6382.4|6370.4|6383.1|6371.1|6382.4|6370.4|0
1729853510000|2024-10-25 10:51:50|6381.7|6369.7|6378.1|6366.1|6381.7|6369.7|6375.7|6366.1|2
1729853520000|2024-10-25 10:52:00|6377.7|6365.7|6378|6366|6378|6366|6376.6|6364.6|0
1729853530000|2024-10-25 10:52:10|6374.6|6362.6|6371.2|6363.2|6374.8|6363.2|6371.2|6359.3|1
1729853540000|2024-10-25 10:52:20|6371.6|6363.6|6376.2|6364.2|6376.2|6364.2|6371.6|6363.6|2
1729853550000|2024-10-25 10:52:30|6377.3|6365.3|6375.9|6363.9|6377.9|6369.9|6374.9|6362.9|2
1729853560000|2024-10-25 10:52:40|6373.1|6361.1|6374.9|6366.9|6377.4|6366.9|6373.1|6361.1|0
1729853570000|2024-10-25 10:52:50|6376.4|6364.4|6373.8|6365.8|6376.4|6366.5|6372.9|6362.8|0
1729853580000|2024-10-25 10:53:00|6374.5|6366.5|6374.5|6366.5|6374.5|6366.5|6374.5|6366.5|0
1729853590000|2024-10-25 10:53:10|6374.1|6366.1|6375.9|6363.9|6375.9|6366.1|6374.1|6363.9|0
1729853600000|2024-10-25 10:53:20|6375.6|6363.6|6374.1|6366.1|6375.6|6366.1|6374.1|6363.6|0
1729853610000|2024-10-25 10:53:30|6377.1|6365.1|6377.1|6365.1|6377.1|6365.1|6377.1|6365.1|1
1729853620000|2024-10-25 10:53:40|6377.9|6365.9|6377.9|6365.9|6377.9|6365.9|6377.9|6365.9|0
1729853630000|2024-10-25 10:53:50|6374.9|6366.9|6370.4|6358.4|6374.9|6366.9|6370.3|6358.3|1
1729853640000|2024-10-25 10:54:00|6369.7|6357.7|6371.7|6359.7|6372.4|6360.4|6367.7|6357.1|1
1729853650000|2024-10-25 10:54:10|6370.6|6358.6|6371.1|6359.1|6371.1|6359.1|6369.9|6357.9|0
1729853660000|2024-10-25 10:54:20|6371.2|6359.2|6371.6|6359.6|6371.6|6359.6|6371.2|6359.2|0
1729853680000|2024-10-25 10:54:40|6371.3|6359.3|6371|6359|6371.3|6359.3|6370.5|6358.5|0
1729853690000|2024-10-25 10:54:50|6370.9|6358.9|6369.8|6357.8|6370.9|6358.9|6369.8|6357.8|0
1729853700000|2024-10-25 10:55:00|6369.7|6357.7|6368.6|6356.6|6371.8|6360.1|6368.1|6356.6|6
1729853710000|2024-10-25 10:55:10|6369.7|6357.7|6354.2|6342.2|6372.5|6360.5|6353.3|6341.3|8
1729853720000|2024-10-25 10:55:20|6347.5|6339.5|6352.2|6340.2|6352.8|6340.8|6347|6338.4|2
1729853730000|2024-10-25 10:55:30|6353.3|6341.3|6349.7|6337.7|6353.3|6341.3|6349.7|6337.7|0
1729853740000|2024-10-25 10:55:40|6351|6339|6349.2|6337.2|6351|6339|6349.2|6337.2|1
1729853750000|2024-10-25 10:55:50|6349.3|6337.3|6355|6343|6355|6343|6349.3|6337.3|2
1729853760000|2024-10-25 10:56:00|6353.9|6341.9|6354.9|6342.9|6354.9|6342.9|6353.9|6341.9|0
1729853770000|2024-10-25 10:56:10|6353.2|6341.2|6356.7|6344.7|6358.4|6346.4|6353|6341|1
1729853780000|2024-10-25 10:56:20|6357.3|6345.3|6355.6|6343.6|6357.3|6345.3|6355.6|6343.6|0
1729853790000|2024-10-25 10:56:30|6355.2|6343.2|6355.2|6343.2|6355.2|6343.2|6355.2|6343.2|0
1729853800000|2024-10-25 10:56:40|6356|6344|6357.9|6345.9|6357.9|6345.9|6356|6344|0
1729853810000|2024-10-25 10:56:50|6355.9|6343.9|6354.6|6342.6|6355.9|6343.9|6354.6|6342.6|0
1729853820000|2024-10-25 10:57:00|6351.1|6345.1|6353.7|6341.7|6353.7|6345.1|6351.1|6341.7|1
1729853840000|2024-10-25 10:57:20|6354.8|6342.8|6352.6|6344.6|6354.8|6344.6|6352.6|6341.3|2
1729853850000|2024-10-25 10:57:30|6354.9|6342.9|6352.7|6340.7|6354.9|6342.9|6352.7|6340.7|0
1729853860000|2024-10-25 10:57:40|6351.9|6339.9|6351.3|6339.3|6352.5|6340.5|6351.3|6339.3|2
1729853870000|2024-10-25 10:57:50|6351|6339|6349.1|6337.1|6351|6339|6349|6337|0
1729853880000|2024-10-25 10:58:00|6348.6|6336.6|6355.7|6347.7|6357.5|6347.7|6348.6|6336.6|3
1729853890000|2024-10-25 10:58:10|6359.7|6354.2|6360|6348|6362.2|6354.2|6357.9|6348|5
1729853900000|2024-10-25 10:58:20|6360.5|6348.5|6358.7|6350.7|6360.5|6350.7|6358.7|6348.5|0
1729853920000|2024-10-25 10:58:40|6360.4|6348.4|6357.6|6349.6|6360.4|6349.6|6357.6|6348.4|0
1729853930000|2024-10-25 10:58:50|6356.7|6350.7|6361.2|6353.2|6361.2|6353.2|6356.7|6350.1|3
1729853940000|2024-10-25 10:59:00|6360.9|6352.9|6360.7|6352.7|6360.9|6352.9|6360.1|6352.1|0
1729853950000|2024-10-25 10:59:10|6360.2|6352.2|6366.9|6354.9|6368.9|6359.2|6359.1|6351.1|8
1729853960000|2024-10-25 10:59:20|6367.7|6355.7|6365|6357|6367.7|6359.5|6364.6|6355.7|1
1729853970000|2024-10-25 10:59:30|6370.6|6358.6|6365.4|6359.4|6370.6|6360.1|6365.4|6358.6|3
1729853980000|2024-10-25 10:59:40|6365.8|6353.8|6367.3|6355.3|6367.3|6355.3|6365.4|6353.4|1
1729853990000|2024-10-25 10:59:50|6365.4|6359.4|6375.6|6363.6|6376.1|6364.1|6365.4|6359.4|1
1729854000000|2024-10-25 11:00:00|6376.6|6364.6|6382|6370|6382|6371.6|6376.1|6364.6|8
1729854010000|2024-10-25 11:00:10|6382.2|6370.2|6397.6|6389.6|6398.9|6390.2|6380.4|6370.2|13
1729854020000|2024-10-25 11:00:20|6398.4|6390.4|6397.6|6385.6|6399.4|6393.4|6393.7|6384.2|5
1729854030000|2024-10-25 11:00:30|6396.4|6384.4|6392.9|6380.9|6396.4|6385.7|6392.5|6380.5|0
1729854040000|2024-10-25 11:00:40|6393.2|6381.2|6391.9|6383.9|6393.2|6384.7|6391.6|6381.2|0
1729854050000|2024-10-25 11:00:50|6393.9|6381.9|6403.8|6391.8|6405.7|6393.7|6393.9|6381.9|27
1729854060000|2024-10-25 11:01:00|6403.2|6391.2|6398.4|6390.4|6403.2|6391.2|6398.4|6388.6|4
1729854070000|2024-10-25 11:01:10|6399.2|6387.2|6397.1|6385.1|6399.2|6387.2|6396.7|6384.7|2
1729854080000|2024-10-25 11:01:20|6397.4|6385.4|6404.6|6392.6|6404.6|6394.5|6397.4|6385.4|4
1729854090000|2024-10-25 11:01:30|6404.2|6392.2|6403.1|6391.1|6404.2|6392.2|6402.4|6390.4|0
1729854100000|2024-10-25 11:01:40|6401.9|6389.9|6406.4|6394.4|6411.4|6399.4|6401.9|6389.9|8
1729854110000|2024-10-25 11:01:50|6404.7|6392.7|6402.2|6390.2|6404.7|6392.7|6402.2|6390.2|0
1729854120000|2024-10-25 11:02:00|6401.8|6389.8|6406.2|6394.2|6408.1|6396.1|6400.8|6389.8|3
1729854130000|2024-10-25 11:02:10|6405.1|6393.1|6401.6|6389.6|6405.6|6393.6|6401.6|6389.6|2
1729854140000|2024-10-25 11:02:20|6401.1|6389.1|6403.4|6391.4|6403.4|6391.4|6401.1|6389.1|3
1729854150000|2024-10-25 11:02:30|6403.3|6391.3|6404.6|6392.6|6405.8|6393.8|6402.8|6390.8|0
1729854160000|2024-10-25 11:02:40|6404.2|6392.2|6402.7|6390.7|6404.2|6393|6398.1|6390.3|1
1729854170000|2024-10-25 11:02:50|6397.3|6391.3|6403.5|6391.5|6403.5|6391.5|6397.3|6389.1|3
1729854180000|2024-10-25 11:03:00|6405.6|6393.6|6406.2|6394.2|6406.2|6394.2|6405.6|6393.6|0
1729854190000|2024-10-25 11:03:10|6415.1|6403.1|6415.4|6403.4|6415.4|6403.4|6415.1|6403.1|1
1729854200000|2024-10-25 11:03:20|6413.3|6405.3|6425.4|6413.4|6427|6416.2|6413.3|6405.3|2
1729854210000|2024-10-25 11:03:30|6426.1|6414.1|6427.6|6415.6|6427.6|6415.6|6426.1|6414.1|2
1729854220000|2024-10-25 11:03:40|6428.9|6416.9|6429.8|6417.8|6429.8|6417.8|6428.6|6416.6|1
1729854230000|2024-10-25 11:03:50|6428.1|6420.1|6424|6416|6428.6|6420.1|6424|6416|3
1729854240000|2024-10-25 11:04:00|6425.8|6413.8|6422.2|6414.2|6429|6417|6422.2|6413.8|4
1729854250000|2024-10-25 11:04:10|6422.3|6414.3|6422.7|6410.7|6424.5|6414.7|6422.3|6410.7|3
1729854260000|2024-10-25 11:04:20|6422.3|6410.3|6421.8|6409.8|6422.5|6410.5|6421.8|6409.8|1
1729854270000|2024-10-25 11:04:30|6419.7|6411.7|6417.3|6405.3|6419.7|6411.7|6417.3|6405.3|3
1729854280000|2024-10-25 11:04:40|6415.5|6407.5|6415.9|6407.9|6415.9|6407.9|6415.5|6407.5|1
1729854290000|2024-10-25 11:04:50|6421.9|6409.9|6418.3|6406.3|6421.9|6409.9|6418.3|6406.3|2
1729854300000|2024-10-25 11:05:00|6418.5|6406.5|6425.9|6417.9|6426.9|6417.9|6417.4|6406.5|3
1729854310000|2024-10-25 11:05:10|6425.7|6419.7|6425.7|6419.7|6425.7|6419.7|6425.7|6419.7|1
1729854320000|2024-10-25 11:05:20|6426.9|6420.9|6428.3|6416.3|6428.3|6420.9|6426.9|6415.4|1
1729854330000|2024-10-25 11:05:30|6426.4|6418.4|6426.4|6418.4|6426.4|6418.4|6426.4|6418.4|1
1729854340000|2024-10-25 11:05:40|6427.3|6419.3|6427.3|6419.3|6427.3|6419.3|6427.3|6419.3|0
1729854350000|2024-10-25 11:05:50|6428|6420|6435.1|6423.1|6435.7|6423.7|6428|6420|2
1729854360000|2024-10-25 11:06:00|6434.1|6426.1|6435.1|6429.1|6435.3|6429.3|6433.4|6426.1|0
1729854370000|2024-10-25 11:06:10|6444.4|6432.4|6423.4|6415.4|6444.4|6432.4|6423.4|6413.6|3
1729854380000|2024-10-25 11:06:20|6421.9|6415.9|6414.7|6402.7|6424.9|6415.9|6414.3|6402.3|5
1729854390000|2024-10-25 11:06:30|6414.3|6402.3|6413.5|6401.5|6414.3|6402.3|6413.5|6401.5|0
1729854400000|2024-10-25 11:06:40|6413.6|6401.6|6413.6|6401.6|6413.6|6401.6|6413.6|6401.6|0
1729854410000|2024-10-25 11:06:50|6413.8|6401.8|6415.6|6403.6|6415.6|6403.6|6413.8|6401.8|3
1729854420000|2024-10-25 11:07:00|6413.9|6405.9|6417.3|6405.3|6417.3|6411.3|6413.9|6404.9|6
1729854430000|2024-10-25 11:07:10|6417.1|6405.1|6417.6|6405.6|6417.6|6405.6|6417.1|6405.1|0
1729854440000|2024-10-25 11:07:20|6423.6|6411.6|6425.5|6413.5|6425.6|6413.6|6423.6|6411.6|1
1729854450000|2024-10-25 11:07:30|6425.6|6413.6|6418.2|6406.2|6425.6|6413.6|6418.2|6406.2|0
1729854460000|2024-10-25 11:07:40|6419.5|6407.5|6418.1|6406.1|6419.5|6407.5|6418.1|6406.1|2
1729854470000|2024-10-25 11:07:50|6418.9|6406.9|6424.1|6412.1|6425.4|6413.4|6417.6|6405.6|3
1729854480000|2024-10-25 11:08:00|6423.1|6411.1|6422.3|6410.3|6423.1|6411.1|6422.3|6410.3|0
1729854490000|2024-10-25 11:08:10|6419.1|6411.1|6418.3|6406.3|6419.1|6411.5|6417.5|6406.3|2
1729854500000|2024-10-25 11:08:20|6418.6|6406.6|6415.7|6403.7|6418.6|6406.6|6415.7|6403.7|0
1729854510000|2024-10-25 11:08:30|6415.3|6403.3|6413.6|6401.6|6415.3|6403.3|6413.6|6401.6|0
1729854530000|2024-10-25 11:08:50|6413.5|6401.5|6412.2|6400.2|6414.2|6402.2|6412.2|6400.2|0
1729854540000|2024-10-25 11:09:00|6412.1|6400.1|6415.6|6403.6|6415.6|6403.6|6412.1|6400.1|0
1729854550000|2024-10-25 11:09:10|6411|6405|6411|6405|6411|6405|6411|6405|2
1729854560000|2024-10-25 11:09:20|6407.2|6401.2|6409.9|6397.9|6410.1|6401.2|6407.2|6397.9|1
1729854570000|2024-10-25 11:09:30|6408.1|6400.1|6408.1|6400.1|6408.1|6400.1|6408.1|6400.1|0
1729854580000|2024-10-25 11:09:40|6407.3|6399.3|6406.8|6398.8|6407.3|6399.3|6406.8|6398.8|0
1729854600000|2024-10-25 11:10:00|6407.2|6399.2|6416.5|6404.5|6416.5|6404.5|6407.2|6395.2|5
1729854610000|2024-10-25 11:10:10|6417|6405|6423.4|6411.4|6424.4|6412.4|6417|6405|0
1729854630000|2024-10-25 11:10:30|6423.1|6411.1|6422|6410|6423.1|6411.1|6421.9|6409.9|0
1729854640000|2024-10-25 11:10:40|6422.4|6410.4|6417.3|6405.3|6422.9|6410.9|6417.2|6405.2|1
1729854650000|2024-10-25 11:10:50|6416.8|6404.8|6422.8|6410.8|6425.8|6413.8|6416.8|6404.8|4
1729854660000|2024-10-25 11:11:00|6422|6410|6421.7|6409.7|6422|6411.5|6418.7|6406.7|1
1729854670000|2024-10-25 11:11:10|6415.5|6403.5|6416.5|6404.5|6416.5|6404.5|6415.5|6403.5|5
1729854680000|2024-10-25 11:11:20|6416|6404|6413.9|6401.9|6416|6404|6413.9|6401.9|0
1729854690000|2024-10-25 11:11:30|6414.3|6402.3|6418.3|6406.3|6418.3|6406.3|6414.3|6402.3|1
1729854700000|2024-10-25 11:11:40|6419.1|6407.1|6415.2|6403.2|6419.1|6407.1|6415|6403|3
1729854710000|2024-10-25 11:11:50|6414|6402|6413|6401|6414.1|6402.1|6412.8|6400.8|1
1729854720000|2024-10-25 11:12:00|6413.7|6401.7|6413.4|6401.4|6414.6|6402.6|6410.2|6398.2|3
1729854730000|2024-10-25 11:12:10|6413.6|6401.6|6413.4|6401.4|6414|6402|6413.2|6401.2|1
1729854750000|2024-10-25 11:12:30|6414.5|6402.5|6413.7|6401.7|6415.3|6404|6411.6|6401.7|12
1729854760000|2024-10-25 11:12:40|6412.5|6400.5|6411.7|6399.7|6412.5|6400.5|6411.3|6399.3|5
1729854770000|2024-10-25 11:12:50|6412.1|6400.1|6409.1|6401.1|6412.1|6401.6|6409.1|6400.1|2
1729854780000|2024-10-25 11:13:00|6409.4|6401.4|6415.2|6403.2|6415.4|6403.4|6408.9|6400.4|1
1729854790000|2024-10-25 11:13:10|6415.5|6403.5|6418.1|6406.1|6418.1|6406.1|6415.5|6403.5|0
1729854800000|2024-10-25 11:13:20|6417.9|6405.9|6420.6|6408.6|6420.6|6408.6|6417.9|6405.9|1
1729854810000|2024-10-25 11:13:30|6419.5|6407.5|6418.7|6406.7|6419.5|6408.6|6416.6|6405.2|1
1729854820000|2024-10-25 11:13:40|6413.9|6405.9|6411.3|6403.3|6414.7|6405.9|6410.4|6402.7|0
1729854830000|2024-10-25 11:13:50|6410.1|6402.1|6410.4|6402.4|6411.8|6402.4|6408.8|6399.7|3
1729854840000|2024-10-25 11:14:00|6408.1|6400.1|6409|6401|6410.4|6401.4|6407.8|6397.9|11
1729854850000|2024-10-25 11:14:10|6408.1|6400.1|6406.6|6398.6|6408.2|6400.2|6406.6|6398.6|8
1729854860000|2024-10-25 11:14:20|6407.2|6395.2|6407.5|6395.5|6407.5|6395.5|6407.2|6395.2|0
1729854870000|2024-10-25 11:14:30|6406.5|6398.5|6418.3|6406.3|6418.3|6407.3|6406.1|6398.5|7
1729854880000|2024-10-25 11:14:40|6416.9|6408.9|6429.4|6417.4|6429.4|6420|6416.9|6408.7|20
1729854890000|2024-10-25 11:14:50|6427.1|6415.1|6427|6415|6427.1|6415.1|6427|6415|0
1729854900000|2024-10-25 11:15:00|6426.8|6414.8|6426.4|6414.4|6426.8|6414.8|6426.4|6414.4|0
1729854910000|2024-10-25 11:15:10|6427.2|6415.2|6429.1|6417.1|6429.1|6417.1|6427.2|6415.2|0
1729854920000|2024-10-25 11:15:20|6428.7|6416.7|6429.1|6417.1|6429.1|6417.1|6427.1|6415.1|1
1729854940000|2024-10-25 11:15:40|6424|6416|6425.5|6413.5|6425.5|6416|6423.6|6413.5|2
1729854960000|2024-10-25 11:16:00|6424|6416|6424|6416|6424.5|6416.5|6424|6416|0
1729854980000|2024-10-25 11:16:20|6424.1|6412|6424.8|6412.8|6424.8|6412.8|6424.1|6412|0
1729854990000|2024-10-25 11:16:30|6424|6412|6425.6|6413.6|6426.4|6416.2|6421.4|6412|1
1729855000000|2024-10-25 11:16:40|6425.8|6413.8|6422|6414|6426.2|6414.8|6422|6413.8|0
1729855010000|2024-10-25 11:16:50|6420.8|6414.8|6419.2|6407.2|6421.5|6414.8|6417.4|6407.2|4
1729855020000|2024-10-25 11:17:00|6419.6|6407.6|6418.6|6406.6|6419.7|6407.7|6418.6|6406.6|1
1729855030000|2024-10-25 11:17:10|6417.8|6405.8|6417.8|6405.8|6417.8|6405.8|6417.8|6405.8|0
1729855040000|2024-10-25 11:17:20|6416.3|6408.3|6416.3|6408.3|6416.3|6408.3|6416.3|6408.3|1
1729855050000|2024-10-25 11:17:30|6415.9|6407.9|6415.9|6407.9|6415.9|6407.9|6415.9|6407.9|0
1729855060000|2024-10-25 11:17:40|6418|6406|6416.7|6408.7|6418|6409.3|6416.2|6406|0
1729855070000|2024-10-25 11:17:50|6415.9|6409.9|6419.6|6411.6|6419.6|6411.6|6415.9|6409.9|1
1729855080000|2024-10-25 11:18:00|6419.7|6411.7|6418.4|6412.4|6423.1|6412.6|6418.4|6410.1|1
1729855090000|2024-10-25 11:18:10|6419.2|6413.2|6418.8|6406.8|6420.9|6413.2|6418.5|6406.7|1
1729855100000|2024-10-25 11:18:20|6418.7|6406.7|6420.4|6408.4|6420.4|6409|6417|6406.3|0
1729855110000|2024-10-25 11:18:30|6419.9|6407.9|6417.4|6409.4|6419.9|6409.4|6417.4|6407.9|0
1729855130000|2024-10-25 11:18:50|6419.5|6407.5|6418.2|6410.2|6419.5|6410.2|6418.2|6407.5|0
1729855140000|2024-10-25 11:19:00|6417.4|6409.4|6416.9|6408.9|6419.1|6409.9|6415.8|6407.1|0
1729855150000|2024-10-25 11:19:10|6415.8|6409.8|6421.5|6409.5|6421.5|6409.8|6415.8|6408.5|0
1729855160000|2024-10-25 11:19:20|6418.6|6410.6|6421.1|6409.1|6421.1|6410.6|6418.6|6408.7|0
1729855170000|2024-10-25 11:19:30|6421.5|6409.5|6419.4|6411.4|6421.5|6411.4|6419.4|6409.5|0
1729855180000|2024-10-25 11:19:40|6418.6|6410.6|6416.1|6404.1|6418.6|6410.6|6416.1|6404.1|1
1729855190000|2024-10-25 11:19:50|6414|6406|6417.1|6409.1|6417.1|6409.1|6414|6406|2
1729855200000|2024-10-25 11:20:00|6415.9|6409.9|6415.6|6409.6|6415.9|6409.9|6415.6|6409.6|1
1729855210000|2024-10-25 11:20:10|6415.1|6403.1|6413.9|6401.9|6415.1|6403.1|6413.3|6401.3|1
1729855220000|2024-10-25 11:20:20|6413.1|6401.1|6413.1|6401.1|6413.1|6401.1|6413.1|6401.1|0
1729855230000|2024-10-25 11:20:30|6413.5|6401.5|6409.5|6397.5|6413.5|6401.5|6408.5|6396.5|0
1729855240000|2024-10-25 11:20:40|6409.1|6397.1|6406.9|6398.9|6409.3|6398.9|6406.9|6395.6|1
1729855250000|2024-10-25 11:20:50|6409.8|6397.8|6409.8|6397.8|6409.8|6397.8|6409.8|6397.8|0
1729855260000|2024-10-25 11:21:00|6408.6|6396.6|6383.7|6371.7|6408.6|6398.5|6377|6369.8|10
1729855270000|2024-10-25 11:21:10|6381.6|6373.6|6383.5|6371.5|6383.9|6373.9|6381|6369|2
1729855280000|2024-10-25 11:21:20|6381.6|6373.6|6381.4|6373.4|6384.9|6374.8|6381.4|6372.9|0
1729855290000|2024-10-25 11:21:30|6399.8|6387.8|6398.4|6386.4|6399.8|6387.8|6394.3|6384.9|12
1729855300000|2024-10-25 11:21:40|6398.5|6386.5|6400|6388|6400|6389.7|6397.7|6386.5|12
1729855310000|2024-10-25 11:21:50|6399.3|6387.3|6398.7|6386.7|6399.3|6387.3|6398.7|6386.7|1
1729855320000|2024-10-25 11:22:00|6399.1|6387.1|6399.1|6387.1|6399.1|6387.1|6399.1|6387.1|0
1729855340000|2024-10-25 11:22:20|6398.8|6386.8|6398.8|6386.8|6398.8|6386.8|6398.8|6386.8|0
1729855350000|2024-10-25 11:22:30|6398.1|6386.1|6398.1|6386.1|6398.1|6386.1|6398.1|6386.1|1
1729855360000|2024-10-25 11:22:40|6398|6386|6398.1|6386.1|6398.1|6386.1|6398|6386|0
1729855370000|2024-10-25 11:22:50|6397.1|6385.1|6397.3|6385.3|6398.2|6386.2|6397.1|6385.1|1
1729855380000|2024-10-25 11:23:00|6398.1|6386.1|6399.2|6387.2|6399.2|6387.2|6398.1|6386.1|2
1729855390000|2024-10-25 11:23:10|6401.6|6389.6|6402.6|6390.6|6402.6|6392|6400|6389.6|2
1729855400000|2024-10-25 11:23:20|6404.1|6392.1|6396.6|6384.6|6404.1|6392.1|6396.6|6384.6|1
1729855410000|2024-10-25 11:23:30|6396.1|6384.1|6396.1|6384.1|6396.1|6384.1|6396.1|6384.1|0
1729855420000|2024-10-25 11:23:40|6395|6383|6395|6383|6395|6383|6395|6383|0
1729855430000|2024-10-25 11:23:50|6393.8|6381.8|6392.7|6380.7|6396.1|6384.1|6392.7|6380.7|0
1729855440000|2024-10-25 11:24:00|6392|6380|6394.5|6382.5|6394.5|6382.5|6392|6380|0
1729855450000|2024-10-25 11:24:10|6392.2|6384.2|6392.2|6384.2|6392.2|6384.2|6392.2|6384.2|0
1729855460000|2024-10-25 11:24:20|6394.1|6382.1|6395|6383|6395|6384.6|6392.6|6382.1|2
1729855470000|2024-10-25 11:24:30|6394.6|6382.6|6395.7|6383.7|6396.8|6384.8|6394.6|6382.6|0
1729855480000|2024-10-25 11:24:40|6394.7|6382.7|6394.7|6382.7|6394.7|6382.7|6394.7|6382.7|0
1729855500000|2024-10-25 11:25:00|6394.3|6382.3|6398.1|6386.1|6398.1|6386.1|6394.3|6382.3|0
1729855510000|2024-10-25 11:25:10|6397.9|6385.9|6401.5|6389.5|6402.3|6390.3|6397.9|6385.9|0
1729855520000|2024-10-25 11:25:20|6409.6|6397.6|6409.5|6397.5|6411.9|6399.9|6408.8|6396.8|4
1729855540000|2024-10-25 11:25:40|6409.8|6397.8|6407.6|6395.6|6410.2|6400.3|6407.6|6395.6|1
1729855550000|2024-10-25 11:25:50|6406.3|6394.3|6401.3|6393.3|6406.3|6395.5|6401.3|6393.3|1
1729855560000|2024-10-25 11:26:00|6401.4|6393.4|6408.8|6396.8|6408.9|6396.9|6401.4|6393.4|2
1729855570000|2024-10-25 11:26:10|6407.5|6395.5|6407.1|6395.1|6407.5|6395.5|6407.1|6395.1|0
1729855600000|2024-10-25 11:26:40|6406.5|6394.5|6407.8|6395.8|6407.8|6395.8|6406.5|6394.5|0
1729855630000|2024-10-25 11:27:10|6408.2|6396.2|6408.2|6396.2|6408.2|6396.2|6408.2|6396.2|0
1729855640000|2024-10-25 11:27:20|6407.4|6395.4|6408.7|6396.7|6408.7|6396.7|6407.4|6395.4|0
1729855650000|2024-10-25 11:27:30|6417.1|6405.1|6415.2|6403.2|6417.1|6405.1|6415.2|6403.2|2
1729855660000|2024-10-25 11:27:40|6415.9|6403.9|6415.9|6403.9|6415.9|6403.9|6415.9|6403.9|0
1729855670000|2024-10-25 11:27:50|6416.2|6404.2|6414.2|6402.2|6416.2|6404.2|6414.1|6402.1|0
1729855680000|2024-10-25 11:28:00|6414.6|6402.6|6414.6|6402.6|6414.6|6402.6|6414.6|6402.6|0
1729855690000|2024-10-25 11:28:10|6415.6|6403.6|6415.1|6407.1|6416.4|6407.1|6414.7|6403.6|0
1729855700000|2024-10-25 11:28:20|6416.7|6410.7|6416.7|6408.7|6416.7|6410.7|6416.7|6408.7|1
1729855720000|2024-10-25 11:28:40|6417.1|6411.1|6417.5|6411.5|6418.1|6411.5|6416.2|6406.1|3
1729855730000|2024-10-25 11:28:50|6418.4|6410.4|6418.4|6410.4|6418.4|6410.4|6418.4|6410.4|0
1729855740000|2024-10-25 11:29:00|6418|6410|6419.7|6407.7|6419.7|6410|6418|6407.7|0
1729855750000|2024-10-25 11:29:10|6419|6407|6419|6407|6419|6407|6419|6407|0
1729855760000|2024-10-25 11:29:20|6418.7|6406.7|6419|6411|6420|6411|6418.7|6406.7|0
1729855790000|2024-10-25 11:29:50|6417.9|6409.9|6427.9|6415.9|6427.9|6415.9|6417.9|6409.9|4
1729855800000|2024-10-25 11:30:00|6428.1|6416.1|6428.3|6416.3|6428.3|6416.3|6427.2|6415.2|0
1729855820000|2024-10-25 11:30:20|6432.5|6420.5|6431.2|6419.2|6432.5|6420.5|6431.2|6419.2|2
1729855830000|2024-10-25 11:30:30|6432|6420|6432.9|6420.9|6432.9|6420.9|6432|6420|1
1729855840000|2024-10-25 11:30:40|6432|6420|6426.4|6414.4|6432.2|6420.2|6421.6|6412.7|1
1729855850000|2024-10-25 11:30:50|6426.1|6414.1|6426.1|6414.1|6427.9|6415.9|6423.6|6414.1|0
1729855860000|2024-10-25 11:31:00|6425.7|6413.7|6424.1|6412.1|6425.8|6413.8|6421.8|6412.1|0
1729855870000|2024-10-25 11:31:10|6424.8|6412.8|6424.8|6412.8|6424.8|6412.8|6424.8|6412.8|0
1729855880000|2024-10-25 11:31:20|6421.3|6413.3|6421.3|6413.3|6421.3|6413.3|6421.3|6413.3|0
1729855890000|2024-10-25 11:31:30|6422|6410|6422|6410|6422|6410|6422|6410|1
1729855900000|2024-10-25 11:31:40|6424.7|6412.7|6424.5|6412.5|6424.7|6412.7|6424.5|6412.5|0
1729855910000|2024-10-25 11:31:50|6425.3|6413.3|6425.5|6413.5|6425.5|6413.5|6425.3|6413.3|0
1729855920000|2024-10-25 11:32:00|6425.3|6413.3|6426.6|6414.6|6426.6|6414.6|6425.3|6413.3|0
1729855930000|2024-10-25 11:32:10|6425.1|6417.1|6427.2|6415.2|6429.7|6417.7|6425.1|6414.6|1
1729855940000|2024-10-25 11:32:20|6427.7|6415.7|6426.9|6418.9|6429.2|6418.9|6426.9|6415.7|2
1729855950000|2024-10-25 11:32:30|6429.2|6417.2|6429.2|6417.2|6429.2|6417.2|6429.2|6417.2|1
1729855960000|2024-10-25 11:32:40|6428.8|6416.8|6428.3|6416.3|6428.8|6416.8|6428.3|6416.3|0
1729855970000|2024-10-25 11:32:50|6425.2|6417.2|6430.9|6418.9|6431.8|6421.2|6425.2|6416.5|1
1729855980000|2024-10-25 11:33:00|6432.9|6420.9|6429.7|6417.7|6432.9|6421.4|6428.9|6417.1|3
1729855990000|2024-10-25 11:33:10|6425.3|6417.3|6429.9|6417.9|6429.9|6419.3|6422.8|6413.3|2
1729856000000|2024-10-25 11:33:20|6430|6418|6429.7|6417.7|6430|6418|6429.7|6417.7|0
1729856010000|2024-10-25 11:33:30|6429|6417|6428.9|6420.9|6431.6|6420.9|6425.9|6417|1
1729856020000|2024-10-25 11:33:40|6429.7|6421.7|6439.7|6427.7|6440.7|6433.4|6429.4|6418.7|9
1729856030000|2024-10-25 11:33:50|6438.2|6426.2|6434.9|6422.9|6438.2|6426.2|6434.9|6422.9|1
1729856040000|2024-10-25 11:34:00|6434.8|6422.8|6440.7|6428.7|6440.7|6428.7|6433|6421|3
1729856050000|2024-10-25 11:34:10|6440.2|6428.2|6439.3|6427.3|6440.2|6428.2|6439.3|6427.3|0
1729856060000|2024-10-25 11:34:20|6439.5|6427.5|6435.4|6423.4|6439.9|6428|6431.8|6421.9|3
1729856070000|2024-10-25 11:34:30|6435.5|6423.5|6435.5|6423.5|6435.5|6423.5|6435.5|6423.5|0
1729856080000|2024-10-25 11:34:40|6432.8|6420.8|6432.1|6420.1|6432.8|6420.8|6432.1|6420.1|4
1729856090000|2024-10-25 11:34:50|6430|6418|6418.5|6412.5|6430|6420.1|6418.5|6412.5|7
1729856100000|2024-10-25 11:35:00|6417.4|6411.4|6412.7|6404.7|6420.9|6411.8|6412.7|6402.8|5
1729856110000|2024-10-25 11:35:10|6412.6|6404.6|6412.1|6404.1|6412.9|6404.9|6412.1|6404.1|2
1729856130000|2024-10-25 11:35:30|6411.4|6403.4|6410.9|6402.9|6411.4|6403.4|6410.9|6402.9|0
1729856140000|2024-10-25 11:35:40|6411.3|6403.3|6411.3|6403.3|6411.3|6403.3|6411.3|6403.3|0
1729856160000|2024-10-25 11:36:00|6411.6|6403.6|6411.6|6403.6|6411.6|6403.6|6411.6|6403.6|0
1729856170000|2024-10-25 11:36:10|6411.3|6403.3|6411.3|6403.3|6411.3|6403.3|6411.3|6403.3|0
1729856180000|2024-10-25 11:36:20|6413.1|6401.1|6407.3|6401.3|6413.1|6404.6|6407.3|6399.8|3
1729856190000|2024-10-25 11:36:30|6400.8|6392.8|6400.8|6392.8|6400.8|6392.8|6400.8|6392.8|7
1729856200000|2024-10-25 11:36:40|6402.7|6390.7|6402.7|6390.7|6402.7|6392.8|6400.8|6390.7|0
1729856210000|2024-10-25 11:36:50|6405.5|6393.5|6398.4|6390.4|6405.5|6393.5|6398.4|6388.7|4
1729856220000|2024-10-25 11:37:00|6404.1|6392.1|6404.1|6392.1|6404.1|6392.1|6404.1|6392.1|4
1729856230000|2024-10-25 11:37:10|6401.5|6389.5|6399.6|6387.6|6401.5|6389.5|6399.6|6387.6|1
1729856240000|2024-10-25 11:37:20|6399|6387|6400.5|6388.5|6400.5|6388.5|6399|6387|0
1729856250000|2024-10-25 11:37:30|6396.6|6388.6|6396.9|6388.9|6396.9|6388.9|6396.6|6388.6|0
1729856260000|2024-10-25 11:37:40|6398.3|6386.3|6397.9|6385.9|6398.3|6386.3|6397.9|6385.9|0
1729856280000|2024-10-25 11:38:00|6400.6|6388.6|6397.4|6385.4|6400.6|6388.6|6397.4|6385.4|5
1729856290000|2024-10-25 11:38:10|6400.3|6388.3|6407|6395|6408.9|6396.9|6400.3|6388.3|2
1729856300000|2024-10-25 11:38:20|6407.5|6395.5|6408.7|6396.7|6408.7|6396.7|6407.5|6395.5|0
1729856310000|2024-10-25 11:38:30|6410|6398|6403.2|6391.2|6410|6398|6403.2|6391.2|1
1729856320000|2024-10-25 11:38:40|6402.7|6390.7|6402.7|6390.7|6402.7|6390.7|6402.7|6390.7|0
1729856330000|2024-10-25 11:38:50|6402.1|6390.1|6401.1|6389.1|6402.1|6390.1|6401.1|6389.1|0
1729856340000|2024-10-25 11:39:00|6401.3|6389.3|6401.7|6389.7|6401.7|6389.7|6401.3|6389.3|0
1729856360000|2024-10-25 11:39:20|6402.2|6390.2|6403.7|6391.7|6403.7|6391.7|6402.2|6390.2|0
1729856370000|2024-10-25 11:39:30|6404.1|6392.1|6413.9|6401.9|6414|6402|6404|6392|2
1729856380000|2024-10-25 11:39:40|6412.5|6404.5|6419.2|6407.2|6419.7|6410|6412.5|6404.5|1
1729856390000|2024-10-25 11:39:50|6419.3|6407.3|6421.2|6409.2|6421.2|6409.2|6419.3|6407.3|0
1729856400000|2024-10-25 11:40:00|6420|6408|6420.1|6408.1|6420.1|6408.1|6419.5|6407.5|0
1729856410000|2024-10-25 11:40:10|6420.5|6408.5|6417.6|6405.6|6420.5|6408.5|6414.2|6402.2|0
1729856420000|2024-10-25 11:40:20|6415.7|6403.7|6415.7|6403.7|6415.7|6403.7|6415.5|6403.5|3
1729856430000|2024-10-25 11:40:30|6415.4|6403.4|6410.4|6398.4|6415.4|6403.4|6410.4|6398.4|1
1729856440000|2024-10-25 11:40:40|6410.5|6398.5|6409.6|6397.6|6410.5|6398.5|6408.2|6396.2|0
1729856450000|2024-10-25 11:40:50|6409.9|6397.9|6408.7|6400.7|6410.2|6401.6|6408.7|6397.9|0
1729856460000|2024-10-25 11:41:00|6408.2|6400.2|6408.6|6400.6|6408.7|6400.7|6408.2|6400.2|0
1729856470000|2024-10-25 11:41:10|6408.2|6400.2|6411|6399|6412.2|6400.2|6406.9|6394.9|4
1729856480000|2024-10-25 11:41:20|6410.5|6398.5|6409.5|6397.5|6410.6|6398.6|6409.5|6397.5|0
1729856510000|2024-10-25 11:41:50|6408.6|6396.6|6407.1|6395.1|6408.9|6396.9|6407.1|6395.1|2
1729856520000|2024-10-25 11:42:00|6405.4|6393.4|6406.1|6394.1|6407.4|6395.4|6405.4|6393.4|2
1729856530000|2024-10-25 11:42:10|6407.1|6395.1|6407|6395|6407.1|6395.1|6407|6395|0
1729856580000|2024-10-25 11:43:00|6407.4|6395.4|6405.6|6397.6|6407.4|6397.6|6405.6|6395.4|0
1729856590000|2024-10-25 11:43:10|6406.8|6398.8|6406.8|6398.8|6406.8|6398.8|6406.8|6398.8|0
1729856600000|2024-10-25 11:43:20|6406.9|6398.9|6407.5|6399.5|6407.5|6400.4|6406.4|6398.8|2
1729856620000|2024-10-25 11:43:40|6406.4|6394.4|6406.4|6394.4|6406.4|6394.4|6406.4|6394.4|1
1729856630000|2024-10-25 11:43:50|6406.9|6394.9|6406.9|6394.9|6406.9|6394.9|6406.9|6394.9|0
1729856640000|2024-10-25 11:44:00|6404.8|6396.8|6404.8|6396.8|6406.9|6396.8|6404.8|6394.9|1
1729856650000|2024-10-25 11:44:10|6405.1|6397.1|6405.1|6397.1|6405.1|6397.1|6405.1|6397.1|0
1729856660000|2024-10-25 11:44:20|6409.5|6397.5|6409.5|6397.5|6409.5|6397.5|6409.5|6397.5|1
1729856680000|2024-10-25 11:44:40|6409.3|6397.3|6410.8|6398.8|6410.8|6398.8|6409.3|6397.3|11
1729856690000|2024-10-25 11:44:50|6410.6|6398.6|6411.4|6399.4|6411.4|6399.4|6410.6|6398.6|0
1729856700000|2024-10-25 11:45:00|6411.8|6399.8|6414.5|6402.5|6415.2|6403.2|6411.8|6399.8|0
1729856710000|2024-10-25 11:45:10|6414.3|6402.3|6414.5|6402.5|6414.5|6402.5|6414|6402|1
1729856720000|2024-10-25 11:45:20|6415.6|6403.6|6415.6|6403.6|6415.6|6403.6|6415.6|6403.6|0
1729856730000|2024-10-25 11:45:30|6415.8|6403.8|6416.2|6404.2|6416.2|6404.2|6415.8|6403.8|0
1729856740000|2024-10-25 11:45:40|6412.8|6406.8|6413|6405|6413|6406.8|6412.8|6405|3
1729856760000|2024-10-25 11:46:00|6413.8|6405.8|6413.2|6405.2|6413.8|6405.8|6413.2|6405.2|6
1729856770000|2024-10-25 11:46:10|6414|6406|6415.2|6409.2|6416.3|6409.2|6412.5|6403.9|21
1729856780000|2024-10-25 11:46:20|6415.8|6407.8|6415.1|6409.1|6415.8|6409.1|6415.1|6407.8|1
1729856800000|2024-10-25 11:46:40|6415.2|6409.2|6418.7|6410.7|6421.7|6411.1|6415.2|6409.2|1
1729856810000|2024-10-25 11:46:50|6415.8|6407.8|6417.2|6405.2|6419.2|6408.6|6415.8|6404.4|1
1729856820000|2024-10-25 11:47:00|6417.6|6405.6|6409.1|6397.1|6417.6|6405.6|6409.1|6397.1|1
1729856830000|2024-10-25 11:47:10|6408.6|6396.6|6404.9|6392.9|6408.6|6396.6|6402.5|6392.9|1
1729856840000|2024-10-25 11:47:20|6403.1|6395.1|6406.6|6394.6|6406.6|6395.2|6403.1|6394.4|0
1729856860000|2024-10-25 11:47:40|6406.2|6394.2|6404.1|6396.1|6406.2|6396.1|6404.1|6394.2|1
1729856880000|2024-10-25 11:48:00|6401.8|6393.8|6395|6387|6401.8|6393.8|6394|6386.9|6
1729856890000|2024-10-25 11:48:10|6394.1|6386.1|6392.5|6384.5|6394.1|6387.7|6392.5|6384.5|3
1729856910000|2024-10-25 11:48:30|6394.6|6388.6|6411.3|6399.3|6411.3|6400.5|6394.6|6388.6|16
1729856920000|2024-10-25 11:48:40|6407.4|6399.4|6407.4|6399.4|6407.4|6399.4|6407.4|6399.4|0
1729856930000|2024-10-25 11:48:50|6409.3|6397.3|6409.3|6397.3|6409.3|6397.3|6409.3|6397.3|0
1729856940000|2024-10-25 11:49:00|6407.6|6399.6|6399.4|6391.4|6409.9|6401.9|6398.7|6386.7|28
1729856950000|2024-10-25 11:49:10|6399.6|6391.6|6400.5|6388.5|6401.2|6391.9|6399.6|6388.5|0
1729856970000|2024-10-25 11:49:30|6400.9|6388.9|6401.6|6389.6|6401.6|6389.6|6400.9|6388.9|0
1729856980000|2024-10-25 11:49:40|6399.8|6391.8|6398.4|6386.4|6401.7|6392.1|6398.4|6386.4|0
1729856990000|2024-10-25 11:49:50|6398.8|6386.8|6398.8|6386.8|6398.8|6386.8|6398.8|6386.8|1
1729857000000|2024-10-25 11:50:00|6399.6|6387.6|6397.3|6391.3|6399.6|6391.3|6397.3|6387.6|0
1729857010000|2024-10-25 11:50:10|6404.6|6392.6|6399.6|6387.6|6405.1|6393.8|6399.6|6387.6|3
1729857020000|2024-10-25 11:50:20|6402|6390|6402.4|6390.4|6402.4|6390.4|6402|6390|0
1729857030000|2024-10-25 11:50:30|6401.4|6393.4|6401.4|6393.4|6401.4|6393.4|6401.4|6393.4|0
1729857040000|2024-10-25 11:50:40|6403.1|6391.1|6401.4|6393.4|6403.1|6393.4|6401.4|6391.1|0
1729857050000|2024-10-25 11:50:50|6400.5|6394.5|6405|6393|6405.1|6395.4|6400.5|6393|2
1729857060000|2024-10-25 11:51:00|6404.4|6392.4|6404.4|6392.4|6404.4|6392.4|6404.4|6392.4|0
1729857070000|2024-10-25 11:51:10|6403.9|6391.9|6399|6391|6403.9|6392.3|6399|6391|0
1729857080000|2024-10-25 11:51:20|||||||||1
1729857100000|2024-10-25 11:51:40|6398.1|6392.1|6394.9|6382.9|6398.1|6392.1|6394.5|6382.5|6
1729857110000|2024-10-25 11:51:50|6395.3|6383.3|6397.2|6385.2|6397.2|6385.2|6395.3|6383.3|3
1729857120000|2024-10-25 11:52:00|6395.3|6383.3|6386.2|6378.2|6395.3|6383.3|6385.9|6376.2|4
1729857130000|2024-10-25 11:52:10|6384.9|6376.9|6381.7|6375.7|6385.8|6376.9|6381.7|6373.5|0
1729857140000|2024-10-25 11:52:20|6384.9|6372.9|6385.7|6373.7|6387.8|6375.8|6384.9|6372.9|8
1729857150000|2024-10-25 11:52:30|6383.5|6375.5|6381.8|6373.8|6383.5|6375.5|6378.2|6372.2|9
1729857160000|2024-10-25 11:52:40|6381.4|6373.4|6390.1|6378.1|6390.1|6379.8|6381.4|6373.4|13
1729857170000|2024-10-25 11:52:50|6378|6370|6363.3|6351.3|6378|6370|6360.1|6348.1|20
1729857180000|2024-10-25 11:53:00|6364.1|6352.1|6366.7|6358.7|6368.9|6358.7|6364.1|6352.1|2
1729857190000|2024-10-25 11:53:10|6366.8|6358.8|6366.8|6358.8|6366.8|6358.8|6366.8|6358.8|0
1729857200000|2024-10-25 11:53:20|6367|6359|6369|6361|6372|6361|6367|6357.6|1
1729857210000|2024-10-25 11:53:30|6373|6362.9|6382.8|6370.8|6383.3|6371.3|6370.9|6361|4
1729857220000|2024-10-25 11:53:40|6382.9|6370.9|6379.9|6373.9|6382.9|6373.9|6379.9|6370.8|1
1729857230000|2024-10-25 11:53:50|6380|6368|6378.8|6366.8|6380|6368|6378.8|6366.8|0
1729857240000|2024-10-25 11:54:00|6378.4|6366.4|6375.9|6367.9|6378.4|6367.9|6375.9|6366.4|0
1729857250000|2024-10-25 11:54:10|6376.3|6368.3|6377.1|6369.1|6377.1|6369.1|6376.3|6368.3|0
1729857260000|2024-10-25 11:54:20|6377.6|6369.6|6376.7|6364.7|6389.1|6378.4|6373|6363.5|2
1729857270000|2024-10-25 11:54:30|6377|6365|6380.5|6368.5|6380.5|6368.5|6376.9|6364.9|2
1729857280000|2024-10-25 11:54:40|6381.3|6369.3|6380.6|6368.6|6383.3|6371.3|6380.6|6368.6|0
1729857290000|2024-10-25 11:54:50|6379.9|6367.9|6378.8|6366.8|6379.9|6367.9|6375.7|6363.7|7
1729857300000|2024-10-25 11:55:00|6378.7|6366.7|6363.9|6351.9|6378.7|6366.7|6361.2|6351.7|25
1729857310000|2024-10-25 11:55:10|6363.5|6351.5|6361.4|6349.4|6363.5|6351.5|6361.4|6349.4|1
1729857320000|2024-10-25 11:55:20|6358.9|6350.9|6359.1|6347.1|6359.1|6350.9|6358.9|6347.1|0
1729857330000|2024-10-25 11:55:30|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|0
1729857340000|2024-10-25 11:55:40|6361.7|6353.7|6368.2|6356.2|6368.2|6356.2|6361.7|6353.5|1
1729857350000|2024-10-25 11:55:50|6366|6358|6367.4|6355.4|6367.4|6358|6366|6355.4|0
1729857360000|2024-10-25 11:56:00|6367.7|6355.7|6375.1|6363.1|6379.4|6369.1|6365.9|6355.7|7
1729857370000|2024-10-25 11:56:10|6375.2|6363.2|6375.2|6363.2|6375.2|6363.2|6375.2|6363.2|0
1729857390000|2024-10-25 11:56:30|6375.6|6363.6|6375|6363|6375.6|6363.6|6375|6363|0
1729857420000|2024-10-25 11:57:00|6372.5|6364.5|6375.6|6363.6|6375.9|6364.9|6370.9|6362.4|1
1729857430000|2024-10-25 11:57:10|6376|6364|6372.9|6364.9|6376.6|6366.9|6372.9|6363.6|9
1729857450000|2024-10-25 11:57:30|6373.3|6365.3|6371.2|6359.2|6373.3|6365.3|6369.7|6357.7|7
1729857460000|2024-10-25 11:57:40|6370.7|6358.7|6370.7|6358.7|6371.1|6359.1|6369.3|6357.3|3
1729857470000|2024-10-25 11:57:50|6370.8|6358.8|6370.8|6358.8|6370.8|6358.8|6370.8|6358.8|1
1729857500000|2024-10-25 11:58:20|6370.7|6358.7|6374.1|6362.1|6374.7|6362.7|6370.1|6358.1|1
1729857510000|2024-10-25 11:58:30|6373.8|6361.8|6369.5|6357.5|6373.8|6361.8|6367.7|6357.5|5
1729857520000|2024-10-25 11:58:40|6370|6358|6370.6|6358.6|6370.6|6358.6|6369.8|6357.8|1
1729857530000|2024-10-25 11:58:50|6369.6|6361.6|6369.6|6361.6|6369.6|6361.6|6369.6|6361.6|0
1729857540000|2024-10-25 11:59:00|6376|6364|6374.7|6368.7|6377|6368.7|6373.9|6364|0
1729857550000|2024-10-25 11:59:10|6381.7|6373.7|6381.8|6373.8|6381.8|6373.8|6381.7|6373.7|1
1729857560000|2024-10-25 11:59:20|6380.7|6372.7|6381.2|6369.2|6386.6|6378.6|6380.7|6369.2|12
1729857570000|2024-10-25 11:59:30|6381.5|6369.5|6382.2|6370.2|6382.2|6370.2|6381.5|6369.5|0
1729857580000|2024-10-25 11:59:40|6379.5|6367.5|6379.1|6367.1|6379.5|6367.8|6375.3|6366.2|41
1729857590000|2024-10-25 11:59:50|6379.4|6367.4|6380.2|6368.2|6380.4|6368.4|6379.4|6367.4|0
1729857600000|2024-10-25 12:00:00|6379.4|6367.4|6379.8|6371.8|6381.9|6372.8|6379.4|6367.4|14
1729857610000|2024-10-25 12:00:10|6386.3|6378.3|6401.1|6395.1|6404.5|6395.1|6386.3|6378.3|11
1729857620000|2024-10-25 12:00:20|6400.2|6394.2|6400.5|6394.5|6400.6|6394.6|6395.5|6389.5|11
1729857630000|2024-10-25 12:00:30|6400.9|6394.9|6406.6|6394.6|6406.6|6398.1|6400.6|6391.5|12
1729857640000|2024-10-25 12:00:40|6404.7|6396.7|6406.2|6398.2|6406.2|6398.3|6404.3|6396.7|0
1729857650000|2024-10-25 12:00:50|6405.9|6397.9|6388.6|6382.6|6405.9|6397.9|6388.6|6381.3|15
1729857660000|2024-10-25 12:01:00|6390.6|6382.5|6381.5|6375.5|6390.8|6382.5|6381.5|6373.6|12
1729857670000|2024-10-25 12:01:10|6381.9|6375.9|6379.2|6367.2|6382.3|6375.9|6379.2|6367.2|5
1729857680000|2024-10-25 12:01:20|6378|6366|6380.6|6368.6|6380.6|6368.6|6376.3|6365.8|2
1729857690000|2024-10-25 12:01:30|6380.9|6368.9|6382.1|6370.1|6382.1|6370.1|6380.8|6368.8|1
1729857700000|2024-10-25 12:01:40|6382.5|6370.5|6380|6368|6382.5|6370.5|6380|6368|3
1729857710000|2024-10-25 12:01:50|6379|6367|6369.6|6361.6|6379.6|6368.9|6369.6|6361.6|5
1729857720000|2024-10-25 12:02:00|6368.8|6360.8|6368.9|6356.9|6368.9|6361.5|6367|6356.5|13
1729857730000|2024-10-25 12:02:10|6369.9|6357.9|6376.1|6364.1|6376.1|6366.2|6369.9|6357.9|11
1729857740000|2024-10-25 12:02:20|6371|6359|6378.2|6366.2|6378.2|6366.2|6371|6359|5
1729857750000|2024-10-25 12:02:30|6378.4|6366.4|6371.3|6363.3|6378.4|6366.4|6371.3|6363.3|1
1729857760000|2024-10-25 12:02:40|6371.1|6359.3|6357.3|6349.3|6371.1|6359.3|6356.5|6349.3|11
1729857770000|2024-10-25 12:02:50|6359.1|6347.1|6355|6349|6359.1|6349|6355|6347.1|5
1729857780000|2024-10-25 12:03:00|6355.8|6349.8|6352.5|6344.5|6356.2|6350.2|6351.3|6340.3|10
1729857790000|2024-10-25 12:03:10|6354.4|6342.4|6352.3|6344.3|6354.4|6344.7|6352.3|6342.4|1
1729857800000|2024-10-25 12:03:20|6352.1|6344.1|6351.8|6343.8|6352.1|6344.1|6351.7|6343.7|4
1729857810000|2024-10-25 12:03:30|6353.7|6345.7|6353.4|6341.4|6356.2|6345.7|6347.3|6335.3|16
1729857820000|2024-10-25 12:03:40|6353.7|6341.7|6356|6344|6356|6344|6353.7|6341.7|0
1729857830000|2024-10-25 12:03:50|6355.9|6343.9|6355.7|6343.7|6355.9|6343.9|6355.7|6343.7|2
1729857840000|2024-10-25 12:04:00|6355.8|6343.8|6352.1|6344.1|6356.2|6344.2|6352.1|6342.7|1
1729857850000|2024-10-25 12:04:10|6351.6|6343.6|6350.4|6338.4|6352.6|6343.6|6346.8|6334.8|4
1729857860000|2024-10-25 12:04:20|6352.7|6340.7|6352.6|6340.6|6352.7|6340.7|6352.6|6340.6|1
1729857870000|2024-10-25 12:04:30|6351.8|6339.8|6350.6|6338.6|6351.8|6339.8|6350.6|6338.6|2
1729857880000|2024-10-25 12:04:40|6350.1|6338.1|6349.7|6337.7|6350.1|6338.1|6349.7|6337.7|1
1729857890000|2024-10-25 12:04:50|6349.3|6337.3|6349.3|6337.3|6349.3|6337.3|6349.3|6337.3|1
1729857900000|2024-10-25 12:05:00|6349.7|6337.7|6349.7|6337.7|6349.7|6337.7|6349.7|6337.7|0
1729857930000|2024-10-25 12:05:30|6339.1|6331.1|6344.8|6332.8|6348.6|6339.1|6339.1|6330.2|26
1729857940000|2024-10-25 12:05:40|6345|6333|6347.2|6335.2|6347.3|6335.3|6345|6333|4
1729857950000|2024-10-25 12:05:50|6347.8|6335.8|6347.8|6335.8|6347.8|6335.8|6347.7|6335.7|0
1729857960000|2024-10-25 12:06:00|6348.4|6340.4|6346.9|6338.9|6350.9|6340.9|6346.9|6337.7|6
1729857970000|2024-10-25 12:06:10|6345.6|6339.6|6348.6|6340.6|6351.1|6341.5|6345.6|6339.1|2
1729857980000|2024-10-25 12:06:20|6350|6338|6350|6338|6350|6338|6350|6338|1
1729857990000|2024-10-25 12:06:30|6349.6|6337.6|6347.1|6339.1|6349.6|6340.6|6347.1|6337.1|2
1729858000000|2024-10-25 12:06:40|6348.7|6336.7|6344.1|6332.1|6348.7|6339.5|6344.1|6332.1|10
1729858010000|2024-10-25 12:06:50|6344.2|6332.2|6342.8|6330.8|6344.2|6335.6|6341|6330.7|6
1729858020000|2024-10-25 12:07:00|6342.6|6330.6|6332.2|6320.2|6343.1|6331.1|6331|6319|16
1729858030000|2024-10-25 12:07:10|6332.1|6320.1|6335.1|6323.1|6335.1|6323.1|6332.1|6320.1|3
1729858040000|2024-10-25 12:07:20|6335|6323|6335.6|6323.6|6335.6|6323.6|6334.3|6322.3|2
1729858050000|2024-10-25 12:07:30|6335.2|6323.2|6332.3|6320.3|6344.5|6333.8|6330.6|6320.2|21
1729858060000|2024-10-25 12:07:40|6332.2|6320.2|6332.7|6320.7|6332.8|6320.8|6332.2|6320.2|3
1729858070000|2024-10-25 12:07:50|6332.8|6320.8|6331.4|6319.4|6332.8|6321.5|6329.5|6319.4|3
1729858080000|2024-10-25 12:08:00|6337.2|6325.2|6337.2|6325.2|6337.2|6325.2|6337.2|6325.2|1
1729858090000|2024-10-25 12:08:10|6337.5|6325.5|6335.3|6323.3|6342.2|6330.2|6335.3|6323.3|16
1729858100000|2024-10-25 12:08:20|6335.4|6323.4|6340.2|6328.2|6340.2|6328.2|6335.4|6323.4|1
1729858110000|2024-10-25 12:08:30|6340.5|6328.5|6340.4|6328.4|6340.6|6328.6|6340.2|6328.2|0
1729858120000|2024-10-25 12:08:40|6341.1|6329.1|6341.1|6329.1|6341.1|6329.1|6341.1|6329.1|0
1729858130000|2024-10-25 12:08:50|6340.4|6328.4|6335.9|6323.9|6340.4|6328.4|6335.9|6323.9|2
1729858140000|2024-10-25 12:09:00|6336|6324|6336.5|6324.5|6336.9|6324.9|6335.9|6323.9|4
1729858150000|2024-10-25 12:09:10|6339.9|6327.9|6341.9|6329.9|6342|6330|6339.9|6327.9|10
1729858160000|2024-10-25 12:09:20|6341.2|6329.2|6341.5|6329.5|6341.5|6329.5|6341|6329|1
1729858170000|2024-10-25 12:09:30|6341.9|6329.9|6342.3|6330.3|6342.4|6330.4|6341.8|6329.8|2
1729858180000|2024-10-25 12:09:40|6342.7|6330.7|6343.9|6331.9|6344.7|6333.7|6341.7|6330.7|0
1729858190000|2024-10-25 12:09:50|6344.2|6332.2|6340.4|6332.4|6344.4|6333.9|6338.4|6331.1|5
1729858200000|2024-10-25 12:10:00|6340.3|6332.3|6343.3|6331.3|6343.8|6332.4|6340.3|6331.3|2
1729858210000|2024-10-25 12:10:10|6340.8|6332.8|6344.3|6332.3|6344.3|6332.8|6340.8|6332.3|2
1729858220000|2024-10-25 12:10:20|6342.4|6334.4|6350.7|6342.7|6350.7|6342.7|6342.4|6333.8|1
1729858230000|2024-10-25 12:10:30|6350.3|6342.3|6354.4|6342.4|6354.8|6342.8|6350.3|6342.3|4
1729858240000|2024-10-25 12:10:40|6355.5|6343.5|6355.5|6343.5|6355.7|6343.7|6355|6343|3
1729858260000|2024-10-25 12:11:00|6356.2|6344.2|6359.9|6351.9|6359.9|6351.9|6356.2|6344.2|1
1729858270000|2024-10-25 12:11:10|6359|6353|6366.6|6354.6|6366.6|6354.6|6359|6351.4|5
1729858290000|2024-10-25 12:11:30|6367.1|6355.1|6367.1|6355.1|6367.1|6355.1|6367.1|6355.1|0
1729858300000|2024-10-25 12:11:40|6367.4|6355.4|6376.4|6364.4|6376.9|6366.3|6366.8|6355.4|7
1729858310000|2024-10-25 12:11:50|6379.9|6367.9|6379.3|6367.3|6379.9|6367.9|6379.1|6367.1|7
1729858320000|2024-10-25 12:12:00|6379.4|6367.4|6393.8|6385.8|6399.8|6387.8|6376.9|6366.3|9
1729858330000|2024-10-25 12:12:10|6396.9|6388.9|6397.8|6385.8|6401.1|6389.1|6396.9|6385.6|4
1729858340000|2024-10-25 12:12:20|6397.7|6385.7|6398.2|6390.2|6398.9|6390.2|6397.7|6385.7|0
1729858350000|2024-10-25 12:12:30|6398.9|6390.9|6394.3|6382.3|6399.2|6391.2|6392.6|6382.3|4
1729858360000|2024-10-25 12:12:40|6393|6385|6394.1|6382.1|6394.1|6386.1|6393|6382|0
1729858370000|2024-10-25 12:12:50|6393.8|6381.8|6391.6|6383.6|6393.8|6383.6|6391.6|6381.8|0
1729858390000|2024-10-25 12:13:10|6391.5|6383.5|6391.5|6383.5|6391.5|6383.5|6391.5|6383.5|0
1729858420000|2024-10-25 12:13:40|6389.6|6383.6|6390.3|6378.3|6392.2|6383.6|6389.6|6378.3|4
1729858450000|2024-10-25 12:14:10|6391.1|6379.1|6390.5|6378.5|6391.1|6379.1|6390.5|6378.5|0
1729858460000|2024-10-25 12:14:20|6390.1|6378.1|6389.2|6377.2|6390.1|6378.1|6389.2|6377.2|2
1729858470000|2024-10-25 12:14:30|6384.5|6372.5|6384.4|6372.4|6384.5|6372.5|6384.4|6372.4|6
1729858480000|2024-10-25 12:14:40|6384.6|6372.6|6385|6373|6385|6373|6384.6|6372.6|1
1729858490000|2024-10-25 12:14:50|6384.9|6372.9|6388.9|6376.9|6389|6377|6384.9|6372.9|3
1729858500000|2024-10-25 12:15:00|6388|6376|6381.1|6369.1|6389.2|6378.2|6381.1|6369.1|2
1729858510000|2024-10-25 12:15:10|6381|6369|6377|6365|6381.1|6369.1|6377|6365|1
1729858520000|2024-10-25 12:15:20|6372.8|6360.8|6375.2|6363.2|6375.4|6363.4|6372.8|6360.8|4
1729858530000|2024-10-25 12:15:30|6375.5|6363.5|6374.6|6362.6|6375.5|6365.3|6372.9|6362.6|1
1729858540000|2024-10-25 12:15:40|6374.2|6362.2|6374.2|6362.2|6374.2|6362.2|6374.2|6362.2|0
1729858550000|2024-10-25 12:15:50|6369.8|6357.8|6374.9|6366.9|6379.1|6367.1|6369.8|6357.8|4
1729858560000|2024-10-25 12:16:00|6375.1|6367.1|6375.8|6363.8|6376.8|6367.1|6375.1|6363.8|2
1729858570000|2024-10-25 12:16:10|6376.7|6364.7|6377.2|6365.2|6377.2|6365.2|6376.7|6364.7|0
1729858580000|2024-10-25 12:16:20|6377.3|6365.3|6376.2|6368.2|6377.7|6368.2|6376.2|6365.3|0
1729858590000|2024-10-25 12:16:30|6376.6|6368.6|6376|6368|6376.6|6368.6|6376|6368|1
1729858600000|2024-10-25 12:16:40|6376.4|6368.4|6376.4|6368.4|6376.4|6368.4|6376.4|6368.4|0
1729858610000|2024-10-25 12:16:50|6378.5|6366.5|6376.4|6368.4|6378.5|6368.4|6376.4|6366.5|0
1729858620000|2024-10-25 12:17:00|6378.1|6366.1|6376.2|6364.2|6378.1|6366.1|6376.2|6364.2|6
1729858630000|2024-10-25 12:17:10|6376.5|6364.5|6376.1|6364.1|6378.2|6366.2|6375.8|6363.8|4
1729858650000|2024-10-25 12:17:30|6374|6366|6369.8|6357.8|6374|6366|6365.2|6357.3|3
1729858660000|2024-10-25 12:17:40|6375.1|6363.1|6379.8|6367.8|6379.8|6367.8|6374.2|6362.2|7
1729858670000|2024-10-25 12:17:50|6379.6|6367.6|6379.5|6367.5|6379.6|6367.6|6379.5|6367.5|0
1729858680000|2024-10-25 12:18:00|6377.8|6369.8|6379.5|6371.5|6379.5|6371.5|6377.8|6369.8|0
1729858690000|2024-10-25 12:18:10|6379.8|6371.8|6379.4|6371.4|6381.9|6371.8|6379.4|6369.8|2
1729858700000|2024-10-25 12:18:20|6377.2|6369.2|6378.2|6366.2|6378.2|6369.2|6374.6|6364.2|11
1729858710000|2024-10-25 12:18:30|6378.1|6366.1|6376.9|6364.9|6378.1|6366.1|6376.9|6364.9|1
1729858720000|2024-10-25 12:18:40|6377.3|6365.3|6377.3|6365.3|6377.3|6365.3|6377.3|6365.3|1
1729858730000|2024-10-25 12:18:50|6380.6|6368.6|6380.7|6368.7|6380.7|6368.7|6380.6|6368.6|2
1729858740000|2024-10-25 12:19:00|6382.4|6370.4|6377.7|6371.7|6382.5|6373.9|6377.3|6368.9|6
1729858750000|2024-10-25 12:19:10|6378.1|6372.1|6384.1|6372.1|6384.1|6373.8|6378.1|6371.6|8
1729858760000|2024-10-25 12:19:20|6383.8|6371.8|6383.8|6371.8|6383.8|6371.8|6383.8|6371.8|0
1729858780000|2024-10-25 12:19:40|6383.4|6371.4|6383.3|6371.3|6384.9|6374.8|6380.8|6371.3|5
1729858790000|2024-10-25 12:19:50|6379.2|6371.2|6381.4|6369.4|6381.6|6371.2|6379.2|6369.4|2
1729858800000|2024-10-25 12:20:00|6381.8|6369.8|6378.8|6366.8|6382.3|6370.3|6375.8|6363.8|6
1729858810000|2024-10-25 12:20:10|6379|6367|6379|6367|6379|6367|6379|6367|0
1729858820000|2024-10-25 12:20:20|6378.7|6366.7|6380.9|6372.9|6383.1|6372.9|6378.7|6366.7|3
1729858840000|2024-10-25 12:20:40|6382.8|6370.8|6380.9|6372.9|6382.8|6372.9|6380.9|6370.8|3
1729858850000|2024-10-25 12:20:50|6381.6|6373.6|6383.2|6371.2|6383.2|6373.6|6381.6|6371.2|2
1729858860000|2024-10-25 12:21:00|6380.9|6368.9|6380.9|6368.9|6380.9|6368.9|6380.9|6368.9|0
1729858890000|2024-10-25 12:21:30|6380.5|6368.5|6383.3|6371.3|6383.3|6371.4|6379.4|6368.5|2
1729858900000|2024-10-25 12:21:40|6383|6371|6379.9|6371.9|6383|6371.9|6379.9|6370.2|2
1729858910000|2024-10-25 12:21:50|6381.8|6369.8|6379.3|6371.3|6381.8|6371.6|6379.3|6369.8|4
1729858920000|2024-10-25 12:22:00|6376|6364|6374.9|6362.9|6376|6364|6374.9|6362.9|1
1729858930000|2024-10-25 12:22:10|6374.8|6362.8|6374.8|6362.8|6375.1|6363.1|6374.8|6362.8|2
1729858940000|2024-10-25 12:22:20|6375.2|6363.2|6370.7|6364.7|6375.2|6364.7|6370.7|6362|3
1729858950000|2024-10-25 12:22:30|6363.1|6355.1|6368.2|6356.2|6368.2|6356.2|6363.1|6354|2
1729858970000|2024-10-25 12:22:50|6369.5|6357.5|6374.6|6362.6|6374.6|6362.6|6369.5|6357.5|0
1729858980000|2024-10-25 12:23:00|6375.2|6363.2|6378.7|6366.7|6380.1|6368.1|6375.2|6363.2|3
1729858990000|2024-10-25 12:23:10|6376.4|6368.4|6378.6|6366.6|6378.6|6368.4|6376.3|6366.6|0
1729859010000|2024-10-25 12:23:30|6378.5|6366.5|6378.5|6366.5|6378.5|6366.5|6378.5|6366.5|0
1729859020000|2024-10-25 12:23:40|6380|6368|6380.5|6368.5|6380.5|6368.5|6380|6368|2
1729859030000|2024-10-25 12:23:50|6380.1|6368.1|6380.1|6368.1|6381|6369|6380.1|6368.1|0
1729859040000|2024-10-25 12:24:00|6393.4|6381.4|6395.3|6383.3|6395.3|6383.3|6393.4|6381.4|2
1729859050000|2024-10-25 12:24:10|6401.3|6393.3|6401.3|6393.3|6401.3|6393.3|6401.3|6393.3|1
1729859060000|2024-10-25 12:24:20|6402.3|6390.3|6407.2|6395.2|6407.2|6395.2|6400|6390.3|2
1729859080000|2024-10-25 12:24:40|6407.9|6395.9|6407.9|6395.9|6407.9|6395.9|6407.9|6395.9|0
1729859090000|2024-10-25 12:24:50|6409.9|6397.9|6410|6398|6410|6398|6409.9|6397.9|3
1729859100000|2024-10-25 12:25:00|6410.8|6398.8|6408.3|6400.3|6410.8|6400.3|6408.3|6398.8|0
1729859120000|2024-10-25 12:25:20|6410.2|6398.2|6409.7|6401.7|6412.8|6402.2|6408.6|6398.2|3
1729859130000|2024-10-25 12:25:30|6409.8|6401.8|6410.7|6398.7|6412.6|6403.4|6409.4|6398.7|2
1729859140000|2024-10-25 12:25:40|6407.6|6395.6|6407.5|6395.5|6407.6|6395.6|6407.5|6395.5|4
1729859150000|2024-10-25 12:25:50|6405.9|6393.9|6406.5|6394.5|6406.5|6394.5|6405.9|6393.9|0
1729859160000|2024-10-25 12:26:00|6406.9|6394.9|6406.9|6394.9|6406.9|6394.9|6406.9|6394.9|0
1729859170000|2024-10-25 12:26:10|6407.6|6395.6|6412|6400|6412.5|6400.5|6406.4|6395.6|6
1729859180000|2024-10-25 12:26:20|6421.5|6409.5|6424|6412|6424.5|6412.5|6421.5|6409.5|11
1729859190000|2024-10-25 12:26:30|6423.7|6411.7|6423.2|6411.2|6424|6412|6422.7|6410.7|0
1729859200000|2024-10-25 12:26:40|6423.3|6411.3|6429.4|6417.4|6429.4|6417.4|6423.3|6411.3|2
1729859210000|2024-10-25 12:26:50|6429.8|6417.8|6429.7|6421.7|6431.7|6421.7|6428.7|6417.8|1
1729859220000|2024-10-25 12:27:00|6428.7|6420.7|6434.7|6422.7|6434.7|6422.7|6428.7|6420.7|1
1729859230000|2024-10-25 12:27:10|6434.4|6422.4|6435.6|6423.6|6435.6|6423.6|6434.4|6422.4|0
1729859240000|2024-10-25 12:27:20|6435.5|6423.5|6437.1|6425.1|6437.6|6425.6|6434.6|6422.6|5
1729859250000|2024-10-25 12:27:30|6437.2|6425.2|6438.8|6426.8|6438.8|6426.8|6432.5|6421.1|5
1729859260000|2024-10-25 12:27:40|6439.5|6427.5|6439.2|6427.2|6439.5|6427.5|6439.2|6427.2|1
1729859270000|2024-10-25 12:27:50|6439.4|6427.4|6447.5|6435.5|6447.5|6435.5|6439.4|6427.4|14
1729859280000|2024-10-25 12:28:00|6446.8|6434.8|6447.6|6435.6|6448.5|6436.5|6446.7|6434.7|1
1729859290000|2024-10-25 12:28:10|6447.2|6435.2|6448|6436|6448.3|6436.3|6447.2|6435.2|1
1729859300000|2024-10-25 12:28:20|6448.3|6436.3|6449.3|6437.3|6449.3|6437.3|6438.9|6431.2|7
1729859310000|2024-10-25 12:28:30|6449|6437|6453|6441|6453|6441|6449|6437|1
1729859320000|2024-10-25 12:28:40|6453.2|6441.2|6456.1|6444.1|6458.9|6446.9|6453.2|6441.2|0
1729859330000|2024-10-25 12:28:50|6456.5|6444.5|6457.7|6445.7|6457.7|6445.7|6456.5|6444.5|1
1729859340000|2024-10-25 12:29:00|6457.3|6445.3|6457.3|6445.3|6457.3|6445.3|6457.3|6445.3|1
1729859350000|2024-10-25 12:29:10|6457.7|6445.7|6457.7|6445.7|6457.7|6445.7|6457.7|6445.7|0
1729859360000|2024-10-25 12:29:20|6452.1|6440.1|6452.1|6440.1|6452.1|6440.1|6452.1|6440.1|3
1729859370000|2024-10-25 12:29:30|6450.2|6442.2|6450.2|6442.2|6450.2|6442.2|6450.2|6442.2|0
1729859400000|2024-10-25 12:30:00|6451.6|6439.6|6435.4|6423.4|6451.6|6439.6|6435.4|6423.4|3
1729859410000|2024-10-25 12:30:10|6435.6|6423.6|6434.2|6422.2|6435.6|6423.6|6434.2|6422.2|0
1729859420000|2024-10-25 12:30:20|6433.7|6421.7|6436.4|6424.4|6436.4|6424.4|6433|6421|2
1729859440000|2024-10-25 12:30:40|||||||||1
1729859450000|2024-10-25 12:30:50|6434.5|6426.5|6436.4|6424.4|6436.4|6428.5|6434.5|6424.2|2
1729859460000|2024-10-25 12:31:00|6436.2|6424.2|6436.6|6424.6|6436.7|6424.7|6436.2|6424.2|0
1729859470000|2024-10-25 12:31:10|6436.7|6424.7|6436.6|6424.6|6436.7|6424.7|6436.6|6424.6|0
1729859480000|2024-10-25 12:31:20|6437|6425|6437.1|6425.1|6437.1|6425.1|6437|6425|1
1729859490000|2024-10-25 12:31:30|6435.2|6427.2|6435.2|6427.2|6435.2|6427.2|6435.2|6427.2|0
1729859510000|2024-10-25 12:31:50|6434.5|6428.5|6438.9|6430.9|6442.2|6430.9|6434.5|6428.5|2
1729859520000|2024-10-25 12:32:00|6439.3|6431.3|6450.2|6438.2|6450.2|6438.2|6438.3|6428.1|7
1729859530000|2024-10-25 12:32:10|6450.1|6438.1|6449.9|6437.9|6450.1|6438.1|6448.5|6436.5|0
1729859540000|2024-10-25 12:32:20|6441.4|6429.4|6441|6429|6442.9|6430.9|6441|6429|4
1729859550000|2024-10-25 12:32:30|6438.6|6430.6|6438.6|6430.6|6438.6|6430.6|6438.5|6430.5|0
1729859560000|2024-10-25 12:32:40|6438.5|6430.5|6428.6|6416.6|6440.9|6430.6|6428.6|6416.6|8
1729859570000|2024-10-25 12:32:50|6429.2|6417.2|6436.4|6424.4|6436.4|6425.5|6429.2|6417.2|2
1729859580000|2024-10-25 12:33:00|6437|6425|6436.8|6424.8|6437|6425|6436.8|6424.8|0
1729859600000|2024-10-25 12:33:20|6434.9|6426.9|6435.7|6423.7|6435.7|6428.3|6433.3|6423.7|2
1729859610000|2024-10-25 12:33:30|6434.1|6422.1|6440.8|6428.8|6440.8|6428.8|6434.1|6422.1|1
1729859620000|2024-10-25 12:33:40|6441.5|6429.5|6441.5|6429.5|6441.5|6429.5|6441.5|6429.5|0
1729859630000|2024-10-25 12:33:50|6442|6430|6442|6430|6442|6430|6442|6430|1
1729859690000|2024-10-25 12:34:50|6444.3|6432.3|6442.7|6430.7|6444.3|6432.3|6442.7|6430.7|1
1729859710000|2024-10-25 12:35:10|6441.9|6429.9|6449.3|6437.3|6449.3|6440.8|6441.9|6429.9|11
1729859730000|2024-10-25 12:35:30|6448.5|6436.5|6448.5|6436.5|6448.5|6436.5|6448.5|6436.5|0
1729859740000|2024-10-25 12:35:40|6448.7|6436.7|6447.3|6435.3|6448.7|6436.7|6445.7|6433.7|2
1729859760000|2024-10-25 12:36:00|6448.1|6436.1|6451.2|6445.2|6451.2|6445.2|6448.1|6436.1|4
1729859770000|2024-10-25 12:36:10|6451.3|6445.3|6451.8|6443.8|6452.1|6446.1|6450.8|6443.1|2
1729859780000|2024-10-25 12:36:20|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|0
1729859790000|2024-10-25 12:36:30|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|0
1729859800000|2024-10-25 12:36:40|6453.7|6447.7|6448.4|6442.4|6453.7|6447.7|6448|6442|11
1729859810000|2024-10-25 12:36:50|6451.4|6445.4|6455.4|6443.4|6456.1|6445.4|6451.4|6443.4|6
1729859820000|2024-10-25 12:37:00|6452.5|6440.5|6453.7|6441.7|6453.7|6442.6|6450.6|6440.4|5
1729859830000|2024-10-25 12:37:10|6451.4|6443.4|6449.3|6441.3|6451.4|6444.1|6448.6|6440.6|6
1729859840000|2024-10-25 12:37:20|6449.8|6441.8|6450.2|6442.2|6450.6|6443.7|6449.7|6441.8|17
1729859850000|2024-10-25 12:37:30|6449.2|6437.2|6447.7|6435.7|6449.2|6437.2|6447.7|6435.7|2
1729859860000|2024-10-25 12:37:40|6447.3|6435.3|6447.2|6435.2|6447.6|6435.6|6447.2|6435.2|1
1729859870000|2024-10-25 12:37:50|6443.8|6437.8|6441.8|6429.8|6443.8|6437.8|6441.8|6429.8|1
1729859880000|2024-10-25 12:38:00|6439.9|6431.9|6432.4|6420.4|6439.9|6431.9|6431.9|6419.9|11
1729859890000|2024-10-25 12:38:10|6433.7|6421.7|6436.3|6424.3|6437.1|6425.1|6433.7|6421.7|1
1729859900000|2024-10-25 12:38:20|6436|6424|6434.8|6422.8|6436|6424|6434.8|6422.8|0
1729859910000|2024-10-25 12:38:30|6433.3|6425.3|6438.3|6426.3|6438.3|6426.3|6433.3|6425.3|4
1729859920000|2024-10-25 12:38:40|6437.1|6425.1|6437.1|6425.1|6437.1|6425.1|6437.1|6425.1|1
1729859940000|2024-10-25 12:39:00|6437.5|6425.5|6435.1|6427.1|6437.5|6427.6|6434.2|6424.7|4
1729859950000|2024-10-25 12:39:10|6434.2|6428.2|6437.2|6429.2|6437.2|6429.5|6434.2|6428.2|0
1729859960000|2024-10-25 12:39:20|6436.4|6430.4|6443|6431|6443|6431|6436.4|6430.3|2
1729859970000|2024-10-25 12:39:30|6443.4|6431.4|6448.2|6436.2|6448.2|6436.2|6443.4|6431.4|0
1729859980000|2024-10-25 12:39:40|6448.7|6436.7|6450|6438|6450.2|6438.2|6448.7|6436.7|2
1729859990000|2024-10-25 12:39:50|6450.2|6438.2|6450.8|6438.8|6450.8|6438.8|6450.2|6438.2|1
1729860000000|2024-10-25 12:40:00|6448.9|6440.9|6452.1|6440.1|6452.7|6442.6|6448.9|6439.5|0
1729860010000|2024-10-25 12:40:10|6450.2|6442.2|6451|6443|6451|6443|6450.2|6442.2|0
1729860020000|2024-10-25 12:40:20|6450.6|6442.6|6450.8|6442.8|6452.7|6443.2|6450.2|6440.7|1
1729860030000|2024-10-25 12:40:30|6451.2|6443.2|6456.7|6444.7|6456.7|6444.7|6451.2|6443.1|2
1729860040000|2024-10-25 12:40:40|6456.3|6444.3|6454.5|6446.5|6456.3|6446.5|6454.5|6444.2|1
1729860050000|2024-10-25 12:40:50|6454.6|6442.6|6452|6440|6454.6|6442.6|6452|6440|3
1729860060000|2024-10-25 12:41:00|6451.2|6439.2|6451.2|6439.2|6451.2|6439.2|6451.2|6439.2|0
1729860070000|2024-10-25 12:41:10|6450.1|6438.1|6440.5|6432.5|6450.1|6438.1|6439.7|6432.5|5
1729860080000|2024-10-25 12:41:20|6441.3|6433.3|6440.7|6428.7|6441.3|6433.3|6439.4|6428.7|3
1729860090000|2024-10-25 12:41:30|6439.5|6427.5|6440.3|6428.3|6440.3|6428.3|6439.5|6427.5|1
1729860100000|2024-10-25 12:41:40|6440.7|6428.7|6438.4|6432.4|6440.7|6432.4|6438.4|6428.7|0
1729860120000|2024-10-25 12:42:00|6438.8|6432.8|6443.6|6431.6|6443.6|6433.5|6438.8|6429.5|2
1729860130000|2024-10-25 12:42:10|6443.4|6431.4|6443.4|6431.4|6443.4|6431.4|6443.4|6431.4|0
1729860140000|2024-10-25 12:42:20|6443.7|6431.7|6443.7|6431.7|6443.7|6431.7|6443.2|6431.2|1
1729860160000|2024-10-25 12:42:40|6442.8|6430.8|6443.1|6435.1|6444.9|6435.4|6440.5|6428.5|6
1729860170000|2024-10-25 12:42:50|6444|6436|6449.7|6437.7|6449.7|6437.7|6444|6435.2|0
1729860180000|2024-10-25 12:43:00|6449.2|6437.2|6448.3|6436.3|6449.2|6439.1|6446.9|6436.3|1
1729860190000|2024-10-25 12:43:10|6446.9|6438.9|6456.4|6444.4|6456.6|6447.6|6446.9|6438.9|14
1729860200000|2024-10-25 12:43:20|6452.9|6440.9|6447.1|6435.1|6452.9|6440.9|6447.1|6435.1|6
1729860220000|2024-10-25 12:43:40|6446.8|6434.8|6446.8|6434.8|6446.8|6434.8|6446.8|6434.8|0
1729860230000|2024-10-25 12:43:50|6446.9|6434.9|6443|6431|6447.3|6435.9|6443|6431|2
1729860240000|2024-10-25 12:44:00|6442.3|6430.3|6442.4|6434.4|6443.6|6434.4|6442.3|6430.3|0
1729860250000|2024-10-25 12:44:10|6442.8|6434.8|6443.5|6435.5|6443.5|6435.5|6442.8|6434.8|2
1729860260000|2024-10-25 12:44:20|6446.6|6434.6|6446.6|6434.6|6446.6|6434.6|6446.6|6434.6|1
1729860270000|2024-10-25 12:44:30|6445.9|6433.9|6445.2|6433.2|6446.4|6434.4|6445.2|6433.2|3
1729860280000|2024-10-25 12:44:40|6444.6|6432.6|6441.1|6433.1|6444.6|6433.1|6440.8|6431.1|1
1729860290000|2024-10-25 12:44:50|6438.8|6430.8|6439.4|6427.4|6439.4|6430.8|6438|6427.4|4
1729860300000|2024-10-25 12:45:00|6439.3|6427.3|6439.4|6427.4|6439.4|6427.4|6439.3|6427.3|0
1729860310000|2024-10-25 12:45:10|6438.3|6426.3|6436.1|6424.1|6438.3|6426.3|6435.7|6423.7|9
1729860320000|2024-10-25 12:45:20|6435.3|6429.3|6437.1|6429.1|6437.1|6429.3|6435.3|6429|2
1729860330000|2024-10-25 12:45:30|6437.5|6429.5|6437.5|6429.5|6437.5|6429.5|6437.5|6429.5|0
1729860340000|2024-10-25 12:45:40|6439|6431|6441.4|6433.4|6441.4|6433.4|6437.9|6429.2|1
1729860360000|2024-10-25 12:46:00|6439.8|6431.8|6435.4|6429.4|6439.8|6431.8|6435.2|6427.7|2
1729860370000|2024-10-25 12:46:10|6436.1|6430.1|6439|6431|6439|6431.7|6436.1|6430.1|3
1729860380000|2024-10-25 12:46:20|6438.9|6432.9|6442|6434|6444|6434.5|6438.9|6432|3
1729860390000|2024-10-25 12:46:30|6444.7|6436.7|6448.3|6436.3|6448.3|6438.2|6444.2|6435.5|1
1729860400000|2024-10-25 12:46:40|6447.6|6435.6|6446.4|6434.4|6447.6|6435.6|6446.4|6434.4|1
1729860420000|2024-10-25 12:47:00|6446|6434|6447|6435|6447.1|6435.1|6446|6434|3
1729860450000|2024-10-25 12:47:30|6446.6|6434.6|6446.6|6434.6|6446.6|6434.6|6446.6|6434.6|0
1729860460000|2024-10-25 12:47:40|6443.9|6435.9|6445.1|6437.1|6445.1|6437.1|6443.9|6435.9|0
1729860470000|2024-10-25 12:47:50|6444.2|6436.2|6446.1|6438.1|6446.1|6438.1|6444.2|6436.2|0
1729860480000|2024-10-25 12:48:00|6445.1|6437.1|6446.8|6434.8|6447.3|6438.6|6443.2|6433.2|1
1729860490000|2024-10-25 12:48:10|6445.6|6433.6|6447.7|6435.7|6447.9|6439|6443.2|6433.2|5
1729860500000|2024-10-25 12:48:20|6443.9|6437.9|6444.1|6432.1|6451.6|6442.1|6443.9|6432.1|2
1729860510000|2024-10-25 12:48:30|6444|6432|6442.7|6434.7|6444|6434.7|6441.9|6432|0
1729860520000|2024-10-25 12:48:40|6445.7|6433.7|6445.4|6433.4|6445.7|6435.9|6443.9|6433.4|0
1729860540000|2024-10-25 12:49:00|6446.1|6434.1|6448.6|6436.6|6448.6|6438.5|6444.5|6434.1|5
1729860550000|2024-10-25 12:49:10|6446.5|6438.5|6445.9|6433.9|6446.5|6438.5|6445|6433.5|2
1729860560000|2024-10-25 12:49:20|6445.6|6433.6|6446.8|6434.8|6446.8|6434.8|6444.8|6432.8|0
1729860580000|2024-10-25 12:49:40|6446.1|6434.1|6444.7|6432.7|6446.1|6434.1|6444.7|6432.7|1
1729860600000|2024-10-25 12:50:00|6445.1|6433.1|6454.1|6442.1|6454.1|6442.1|6445.1|6433.1|6
1729860620000|2024-10-25 12:50:20|6453.7|6441.7|6453.7|6441.7|6453.7|6441.7|6453.7|6441.7|0
1729860640000|2024-10-25 12:50:40|6453.4|6441.4|6453.4|6441.4|6453.4|6441.4|6453.4|6441.4|0
1729860660000|2024-10-25 12:51:00|6453.7|6441.7|6453.7|6441.7|6453.7|6441.7|6453.7|6441.7|0
1729860680000|2024-10-25 12:51:20|6450|6438|6450.6|6438.6|6451.5|6439.5|6450|6438|4
1729860690000|2024-10-25 12:51:30|6450.7|6438.7|6450.8|6438.8|6450.8|6438.8|6450.6|6438.6|1
1729860720000|2024-10-25 12:52:00|6449.5|6437.5|6446.3|6434.3|6449.5|6438.8|6446.3|6434.3|1
1729860730000|2024-10-25 12:52:10|6446.8|6434.8|6446.9|6438.9|6450.4|6438.9|6446.8|6434.8|1
1729860740000|2024-10-25 12:52:20|6447.6|6439.6|6449.4|6437.4|6449.4|6439.6|6447.6|6437.4|1
1729860750000|2024-10-25 12:52:30|6450.5|6438.5|6450.5|6438.5|6451.7|6440.4|6448.4|6438.5|3
1729860780000|2024-10-25 12:53:00|6449|6441|6447.8|6439.8|6449|6441|6447.8|6439.8|1
1729860790000|2024-10-25 12:53:10|6448.5|6440.5|6448|6440|6448.5|6440.5|6448|6440|1
1729860800000|2024-10-25 12:53:20|6447.9|6439.9|6447.9|6439.9|6447.9|6439.9|6447.9|6439.9|0
1729860810000|2024-10-25 12:53:30|6446.8|6440.8|6447.9|6439.9|6447.9|6440.8|6446.8|6439.9|0
1729860840000|2024-10-25 12:54:00|6447|6441|6447.8|6441.8|6447.8|6441.8|6447|6441|1
1729860860000|2024-10-25 12:54:20|6447|6441|6448|6442|6448|6442|6447|6441|1
1729860870000|2024-10-25 12:54:30|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|0
1729860900000|2024-10-25 12:55:00|6449|6443|6450.3|6438.3|6450.9|6443|6448.2|6438.3|5
1729860920000|2024-10-25 12:55:20|6449.5|6437.5|6450.1|6438.1|6450.1|6438.1|6449.5|6437.5|2
1729860930000|2024-10-25 12:55:30|6451.6|6439.6|6451.6|6439.6|6451.6|6439.6|6451.6|6439.6|0
1729860940000|2024-10-25 12:55:40|6452.8|6440.8|6453.5|6441.5|6454.8|6443.5|6451.5|6440.8|0
1729860950000|2024-10-25 12:55:50|6455.2|6443.2|6455.9|6443.9|6455.9|6443.9|6455.2|6443.2|3
1729860960000|2024-10-25 12:56:00|6455.5|6443.5|6455.5|6443.5|6455.5|6443.5|6455.5|6443.5|0
1729860970000|2024-10-25 12:56:10|6456.2|6444.2|6456.2|6444.2|6456.2|6444.2|6456.2|6444.2|0
1729861000000|2024-10-25 12:56:40|6456.1|6444.1|6455.6|6443.6|6456.1|6444.1|6455.6|6443.6|0
1729861010000|2024-10-25 12:56:50|6456.5|6444.5|6456.5|6444.5|6456.5|6444.5|6456.5|6444.5|0
1729861020000|2024-10-25 12:57:00|6456.9|6444.9|6463.9|6451.9|6463.9|6451.9|6456.9|6444.9|1
1729861030000|2024-10-25 12:57:10|6464.7|6452.7|6467|6455|6467|6455.7|6463.7|6452.7|2
1729861050000|2024-10-25 12:57:30|6466.9|6454.9|6467.2|6455.2|6467.2|6455.2|6466.9|6454.9|0
1729861060000|2024-10-25 12:57:40|6465.3|6457.3|6465.4|6457.4|6465.4|6457.4|6465.3|6457.3|2
1729861080000|2024-10-25 12:58:00|6465.8|6457.8|6465.7|6459.7|6465.8|6459.7|6465.3|6457.8|6
1729861090000|2024-10-25 12:58:10|6464.6|6458.6|6464.6|6458.6|6464.6|6458.6|6464.6|6458.6|0
1729861100000|2024-10-25 12:58:20|6466|6454|6466|6454|6466|6454|6466|6454|9
1729861110000|2024-10-25 12:58:30|6464.8|6452.8|6462.2|6450.2|6464.8|6452.8|6462.1|6450.1|1
1729861130000|2024-10-25 12:58:50|6459.6|6451.6|6461.7|6449.7|6461.7|6451.6|6459.6|6449.7|0
1729861140000|2024-10-25 12:59:00|6459.6|6451.6|6458.5|6452.5|6459.6|6452.6|6458.5|6451.5|0
1729861150000|2024-10-25 12:59:10|6458|6452|6456.9|6444.9|6458.3|6452|6456.4|6444.8|5
1729861160000|2024-10-25 12:59:20|6454.8|6446.8|6455.9|6443.9|6456.3|6446.8|6454.4|6443.9|2
1729861180000|2024-10-25 12:59:40|6454.1|6446.1|6453.8|6445.8|6454.1|6446.1|6453.8|6445.8|0
1729861200000|2024-10-25 13:00:00|6453.4|6445.4|6452|6440|6453.4|6445.4|6450.1|6440|2
1729861210000|2024-10-25 13:00:10|6449.5|6441.5|6448.6|6440.6|6449.6|6441.6|6448.6|6440.6|0
1729861250000|2024-10-25 13:00:50|6447.9|6441.9|6447.1|6441.1|6448.1|6442.1|6447.1|6441.1|1
1729861260000|2024-10-25 13:01:00|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|0
1729861270000|2024-10-25 13:01:10|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|0
1729861290000|2024-10-25 13:01:30|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|0
1729861300000|2024-10-25 13:01:40|6448.4|6442.4|6446.7|6434.7|6448.4|6442.4|6446.1|6434.7|15
1729861310000|2024-10-25 13:01:50|6444.5|6436.5|6442.1|6434.1|6444.5|6436.5|6442.1|6434.1|1
1729861320000|2024-10-25 13:02:00|6442.5|6434.5|6442.1|6434.1|6442.8|6435.7|6441.3|6434.1|4
1729861330000|2024-10-25 13:02:10|6442.5|6434.5|6442.5|6434.5|6442.5|6434.5|6442.5|6434.5|0
1729861340000|2024-10-25 13:02:20|6435.6|6427.6|6435.6|6427.6|6435.6|6427.6|6435.6|6427.6|7
1729861350000|2024-10-25 13:02:30|6436|6428|6436.3|6424.3|6437.8|6428|6436|6424.3|5
1729861360000|2024-10-25 13:02:40|6434.8|6426.8|6435.7|6427.7|6435.7|6428.8|6434.8|6426.8|0
1729861370000|2024-10-25 13:02:50|6435.3|6427.3|6434.7|6422.7|6436.7|6428.8|6432.8|6420.8|8
1729861380000|2024-10-25 13:03:00|6433|6425|6436.4|6424.4|6436.4|6425|6433|6424.4|2
1729861390000|2024-10-25 13:03:10|6433.1|6425.1|6425.1|6417.1|6434.9|6427.9|6425.1|6415.2|7
1729861410000|2024-10-25 13:03:30|6426.3|6418.3|6425.5|6417.5|6428|6418.3|6425.5|6416|0
1729861420000|2024-10-25 13:03:40|6423.4|6417.4|6423.8|6417.8|6423.8|6417.8|6423.4|6417.4|0
1729861440000|2024-10-25 13:04:00|6423.3|6415.3|6424.5|6412.5|6424.7|6416.7|6423.3|6412.5|2
1729861450000|2024-10-25 13:04:10|6422.7|6414.7|6422.9|6414.9|6422.9|6414.9|6422.3|6414.3|2
1729861460000|2024-10-25 13:04:20|6422.7|6414.7|6422.3|6414.3|6422.8|6414.8|6422.3|6414.3|0
1729861470000|2024-10-25 13:04:30|6422.9|6414.9|6422.9|6414.9|6422.9|6414.9|6422.3|6414.3|0
1729861480000|2024-10-25 13:04:40|6427.3|6415.3|6427.3|6415.3|6427.3|6415.3|6427.3|6415.3|1
1729861490000|2024-10-25 13:04:50|6424.8|6416.8|6425.4|6417.4|6425.4|6417.4|6424.8|6416.8|1
1729861500000|2024-10-25 13:05:00|6425.8|6417.8|6426.2|6418.2|6426.2|6418.2|6425.8|6417.8|2
1729861510000|2024-10-25 13:05:10|6426.1|6418.1|6426.1|6418.1|6426.1|6418.1|6426.1|6418.1|0
1729861520000|2024-10-25 13:05:20|6426|6420|6431.6|6419.6|6431.7|6420|6425.3|6418.8|3
1729861530000|2024-10-25 13:05:30|6431.7|6419.7|6431.2|6419.2|6432.4|6420.4|6431.2|6419.2|0
1729861540000|2024-10-25 13:05:40|6430.8|6418.8|6430.8|6418.8|6430.8|6418.8|6430.8|6418.8|0
1729861550000|2024-10-25 13:05:50|6430.1|6422.1|6424.4|6418.4|6430.1|6422.8|6424.4|6413.7|1
1729861560000|2024-10-25 13:06:00|6425.1|6419.1|6426.9|6414.9|6426.9|6419.1|6425.1|6414.9|1
1729861570000|2024-10-25 13:06:10|6426.6|6414.6|6424.9|6416.9|6427|6416.9|6424.9|6414.6|2
1729861580000|2024-10-25 13:06:20|6418.3|6410.3|6418.3|6410.3|6418.3|6410.3|6418.3|6410.3|1
1729861590000|2024-10-25 13:06:30|6419.4|6411.4|6419|6411|6421.8|6411.4|6419|6409.6|0
1729861600000|2024-10-25 13:06:40|6416.3|6408.3|6418|6406|6418.6|6408.3|6416.3|6406|1
1729861610000|2024-10-25 13:06:50|6419|6407|6420.6|6408.6|6420.6|6408.6|6419|6407|1
1729861630000|2024-10-25 13:07:10|6418.2|6410.2|6417.1|6409.1|6418.2|6410.2|6417.1|6409.1|1
1729861640000|2024-10-25 13:07:20|6417.4|6409.4|6417.4|6409.4|6417.4|6409.4|6417.4|6409.4|1
1729861650000|2024-10-25 13:07:30|6412.1|6400.1|6410.6|6398.6|6412.1|6400.1|6410.6|6398.6|6
1729861660000|2024-10-25 13:07:40|6426.4|6414.4|6418.8|6406.8|6426.4|6414.4|6418.8|6406.8|23
1729861670000|2024-10-25 13:07:50|6418.6|6406.6|6417.7|6405.7|6418.6|6406.6|6417.5|6405.5|0
1729861680000|2024-10-25 13:08:00|6417.5|6405.5|6418.4|6410.4|6418.7|6410.4|6416.6|6404.6|1
1729861690000|2024-10-25 13:08:10|6419.9|6407.9|6417.8|6409.8|6419.9|6409.8|6417.8|6407.9|0
1729861700000|2024-10-25 13:08:20|6418|6410|6420.3|6408.3|6420.6|6410.8|6418|6408.3|0
1729861710000|2024-10-25 13:08:30|6418.8|6410.8|6420.1|6408.1|6420.6|6410.8|6418.8|6408|1
1729861720000|2024-10-25 13:08:40|6420|6408|6419.7|6407.7|6420|6408|6419.7|6407.7|0
1729861730000|2024-10-25 13:08:50|6419.6|6407.6|6419.7|6407.7|6419.7|6407.7|6419.6|6407.6|0
1729861750000|2024-10-25 13:09:10|6421.6|6409.6|6421.6|6409.6|6421.6|6409.6|6421.6|6409.6|0
1729861760000|2024-10-25 13:09:20|6419|6411|6420.2|6408.2|6420.2|6411|6417.4|6407.5|4
1729861770000|2024-10-25 13:09:30|6418.3|6410.3|6418.3|6410.3|6418.7|6410.7|6418.3|6410.3|1
1729861780000|2024-10-25 13:09:40|6418.4|6410.4|6419.4|6411.4|6419.9|6411.4|6417.8|6406.5|3
1729861790000|2024-10-25 13:09:50|6419|6411|6423.3|6411.3|6423.3|6412.5|6419|6411|2
1729861800000|2024-10-25 13:10:00|6421.5|6413.5|6422.7|6410.7|6422.8|6413.5|6421.5|6410.7|1
1729861810000|2024-10-25 13:10:10|6422.8|6410.8|6424.9|6412.9|6424.9|6412.9|6422.8|6410.8|2
1729861820000|2024-10-25 13:10:20|6423|6415|6424.9|6412.9|6424.9|6415.2|6423|6412.9|0
1729861830000|2024-10-25 13:10:30|6423.2|6415.2|6429.3|6417.3|6429.3|6417.3|6422.8|6414.8|34
1729861840000|2024-10-25 13:10:40|6429.7|6417.7|6429.7|6417.7|6429.7|6417.7|6429.7|6417.7|0
1729861850000|2024-10-25 13:10:50|6431.8|6419.8|6431.7|6419.7|6431.8|6419.8|6431.7|6419.7|0
1729861860000|2024-10-25 13:11:00|6432|6420|6430.3|6418.3|6436.9|6424.9|6430.3|6418.3|2
1729861870000|2024-10-25 13:11:10|6430.4|6418.4|6431.1|6419.1|6431.3|6424.7|6428.4|6418.4|1
1729861880000|2024-10-25 13:11:20|6430.9|6418.9|6430.9|6418.9|6430.9|6418.9|6430.9|6418.9|0
1729861890000|2024-10-25 13:11:30|6429.8|6417.8|6431.4|6419.4|6431.4|6421.2|6429.2|6417.8|1
1729861900000|2024-10-25 13:11:40|6431.7|6419.7|6433.4|6425.4|6433.4|6425.4|6429.5|6419.7|1
1729861910000|2024-10-25 13:11:50|6435.9|6423.9|6438.9|6426.9|6438.9|6429.3|6435.9|6423.9|1
1729861920000|2024-10-25 13:12:00|6436.7|6424.7|6435.7|6427.7|6438.7|6428.5|6434.2|6424.7|2
1729861930000|2024-10-25 13:12:10|6436.5|6428.5|6436.2|6428.2|6438.3|6430.3|6436.2|6428.2|2
1729861940000|2024-10-25 13:12:20|6436|6428|6440.1|6432.1|6440.1|6433.2|6435.5|6428|2
1729861950000|2024-10-25 13:12:30|6438.2|6430.2|6439.9|6431.9|6439.9|6433.6|6436.9|6430.2|4
1729861960000|2024-10-25 13:12:40|6439.6|6431.6|6439.6|6431.6|6439.9|6431.9|6439.6|6431.6|1
1729861970000|2024-10-25 13:12:50|6439.4|6433.4|6444.6|6432.6|6445.1|6433.9|6439.4|6432.6|1
1729861980000|2024-10-25 13:13:00|6442.4|6434.4|6442.4|6434.4|6442.4|6434.4|6442.4|6434.4|0
1729862000000|2024-10-25 13:13:20|6442.9|6434.9|6442.9|6430.9|6442.9|6434.9|6438.4|6429.4|9
1729862010000|2024-10-25 13:13:30|6444|6432|6444|6432|6444|6432|6444|6432|0
1729862020000|2024-10-25 13:13:40|6443|6437|6440.9|6432.9|6444|6437|6439.2|6429.7|0
1729862030000|2024-10-25 13:13:50|6440.7|6434.7|6445.9|6433.9|6445.9|6435.4|6440.7|6433.2|3
1729862040000|2024-10-25 13:14:00|6447|6435|6448|6436|6450.4|6438.4|6447|6435|1
1729862050000|2024-10-25 13:14:10|6447.7|6435.7|6446.2|6434.2|6447.7|6435.7|6446.2|6434.2|0
1729862060000|2024-10-25 13:14:20|6446.3|6434.3|6443.3|6431.3|6447.5|6436|6443.3|6431.3|4
1729862070000|2024-10-25 13:14:30|6443.5|6431.5|6441.2|6429.2|6445.8|6433.8|6441.2|6429.2|0
1729862080000|2024-10-25 13:14:40|6440.9|6428.9|6442.8|6430.8|6442.8|6430.8|6440.9|6428.9|1
1729862090000|2024-10-25 13:14:50|6443.6|6431.6|6442.9|6430.9|6445.1|6433.1|6442.9|6430.9|0
1729862100000|2024-10-25 13:15:00|6442.1|6430.1|6439.9|6427.9|6442.4|6430.4|6439.9|6427.9|0
1729862110000|2024-10-25 13:15:10|6439.5|6427.5|6439.1|6427.1|6439.6|6429.9|6437.9|6427.1|0
1729862120000|2024-10-25 13:15:20|6439.4|6427.4|6440.3|6428.3|6440.3|6429.5|6437.5|6427.1|0
1729862130000|2024-10-25 13:15:30|6439.1|6427.1|6439.3|6427.3|6440.5|6430.9|6438.4|6426.9|1
1729862140000|2024-10-25 13:15:40|6438.9|6426.9|6437.9|6425.9|6438.9|6429.9|6437.1|6425.9|0
1729862150000|2024-10-25 13:15:50|6436.1|6428.1|6438.7|6426.7|6438.7|6428.1|6436.1|6426.7|0
1729862160000|2024-10-25 13:16:00|6437.9|6425.9|6437.9|6425.9|6437.9|6428.1|6436.1|6425.9|0
1729862170000|2024-10-25 13:16:10|6435|6427|6434.8|6426.8|6435|6427|6434.6|6426.6|0
1729862180000|2024-10-25 13:16:20|6435.9|6427.9|6444.9|6432.9|6444.9|6435.2|6435|6427|6
1729862190000|2024-10-25 13:16:30|6444.4|6432.4|6437.3|6429.3|6444.5|6432.5|6435.7|6429.3|1
1729862200000|2024-10-25 13:16:40|6433.5|6427.5|6433.5|6427.5|6433.5|6427.5|6433.5|6427.5|1
1729862210000|2024-10-25 13:16:50|6432.8|6424.8|6432.4|6424.4|6432.8|6424.8|6432.3|6424.3|0
1729862220000|2024-10-25 13:17:00|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|0
1729862250000|2024-10-25 13:17:30|6431.5|6425.5|6431.6|6425.6|6431.6|6425.6|6431.5|6425.5|2
1729862260000|2024-10-25 13:17:40|6431|6425|6431|6425|6431|6425|6431|6425|1
1729862270000|2024-10-25 13:17:50|6429.5|6423.5|6430.3|6422.3|6430.3|6423.5|6429.5|6422.3|2
1729862280000|2024-10-25 13:18:00|6431|6423|6429.5|6417.5|6431|6423|6428.4|6417.5|1
1729862290000|2024-10-25 13:18:10|6429.3|6417.3|6429.3|6417.3|6429.3|6417.3|6429.3|6417.3|0
1729862310000|2024-10-25 13:18:30|6426.2|6414.2|6426.2|6414.2|6426.2|6414.2|6426.2|6414.2|0
1729862330000|2024-10-25 13:18:50|6424.4|6416.4|6424|6416|6425.9|6416.4|6424|6413.9|0
1729862340000|2024-10-25 13:19:00|6425.9|6413.9|6424.5|6416.5|6425.9|6418|6423.6|6413.9|6
1729862350000|2024-10-25 13:19:10|6424.4|6416.4|6424.4|6416.4|6424.4|6416.4|6424.4|6416.4|1
1729862360000|2024-10-25 13:19:20|6424.9|6416.9|6424.4|6416.4|6424.9|6416.9|6424.4|6416.4|6
1729862370000|2024-10-25 13:19:30|||||||||1
1729862380000|2024-10-25 13:19:40|6422.8|6414.8|6425|6413|6425|6414.8|6422.8|6412.7|1
1729862400000|2024-10-25 13:20:00|6425.1|6413.1|6424.5|6416.5|6425.9|6416.5|6424|6413.1|3
1729862410000|2024-10-25 13:20:10|6424.4|6416.4|6425.5|6413.5|6425.5|6416.4|6424.4|6413.5|3
1729862420000|2024-10-25 13:20:20|6424.3|6412.3|6417|6405|6424.3|6414.9|6417|6405|12
1729862430000|2024-10-25 13:20:30|6417.3|6405.3|6415|6407|6418.4|6407.4|6414.8|6404.5|11
1729862440000|2024-10-25 13:20:40|6412.7|6406.7|6416|6404|6416.1|6409.2|6412.7|6403.5|1
1729862450000|2024-10-25 13:20:50|6415.5|6403.5|6413.2|6405.2|6417.1|6406.5|6413.2|6403.3|1
1729862470000|2024-10-25 13:21:10|6412.9|6404.9|6411.3|6405.3|6413.1|6407.1|6411.3|6404.9|2
1729862480000|2024-10-25 13:21:20|6411.2|6405.2|6410.2|6402.2|6413.4|6405.2|6410.2|6401.4|1
1729862490000|2024-10-25 13:21:30|6409.4|6401.4|6408|6400|6411.3|6401.7|6405|6398.2|3
1729862500000|2024-10-25 13:21:40|6409.9|6397.9|6407.3|6399.3|6410|6400|6407.3|6397.9|1
1729862520000|2024-10-25 13:22:00|6407.6|6399.6|6407.6|6399.6|6407.6|6399.6|6407.6|6399.6|0
1729862540000|2024-10-25 13:22:20|6408.4|6400.4|6406.8|6398.8|6408.4|6400.4|6406.8|6398.8|3
1729862550000|2024-10-25 13:22:30|6406.7|6398.7|6406.6|6400.6|6406.7|6400.7|6406.1|6398.7|6
1729862560000|2024-10-25 13:22:40|6405.2|6399.2|6406.2|6398.2|6406.2|6399.2|6403.3|6397.3|11
1729862570000|2024-10-25 13:22:50||6400.2||6400.2||6400.2||6400.2|0
1729862580000|2024-10-25 13:23:00|6405.2|6399.2|6406.3|6398.3|6406.3|6399.6|6405.2|6398.3|0
1729862590000|2024-10-25 13:23:10|6405.2|6399.2|6404.8|6396.8|6406.1|6399.2|6404.8|6396.8|2
1729862600000|2024-10-25 13:23:20|6404.9|6396.9|6404.9|6396.9|6404.9|6396.9|6404.9|6396.9|4
1729862620000|2024-10-25 13:23:40|6405.7|6397.7|6404.9|6396.9|6405.7|6397.7|6404.9|6396.9|2
1729862630000|2024-10-25 13:23:50|6402.9|6396.4|6404.4|6396.4|6404.4|6396.4|6402.9|6396.4|1
1729862640000|2024-10-25 13:24:00|6404|6396|6403.8|6395.8|6404|6396|6403.8|6395.8|0
1729862650000|2024-10-25 13:24:10|6404|6396|6390.2|6382.2|6405.5|6396|6390.2|6382.2|5
1729862670000|2024-10-25 13:24:30|6390|6382|6390|6382|6390|6382|6390|6382|0
1729862680000|2024-10-25 13:24:40|6388.9|6382.9|6388.9|6382.9|6388.9|6382.9|6388.9|6382.9|5
1729862690000|2024-10-25 13:24:50|6390.1|6384.1|6390.5|6382.5|6391.7|6384.1|6389.4|6382.5|4
1729862700000|2024-10-25 13:25:00|6390.9|6382.9|6390.8|6382.8|6390.9|6382.9|6390.3|6382.3|4
1729862710000|2024-10-25 13:25:10|6393.7|6381.7|6394|6382|6394|6382|6393.7|6381.7|1
1729862720000|2024-10-25 13:25:20|6398.6|6386.6|6398.5|6386.5|6398.6|6386.6|6398.5|6386.5|1
1729862730000|2024-10-25 13:25:30|6397.8|6385.8|6397.8|6385.8|6397.8|6385.8|6397.8|6385.8|0
1729862740000|2024-10-25 13:25:40|6398.1|6386.1|6398.1|6386.1|6398.1|6386.1|6398.1|6386.1|0
1729862760000|2024-10-25 13:26:00|6398.2|6386.2|6398.2|6386.2|6398.2|6386.2|6398.2|6386.2|1
1729862770000|2024-10-25 13:26:10|6398.6|6386.6|6398.6|6386.6|6398.6|6386.6|6398.6|6386.6|0
1729862780000|2024-10-25 13:26:20|6396.3|6388.3|6396.3|6388.3|6396.3|6388.3|6396.3|6388.3|0
1729862800000|2024-10-25 13:26:40|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|1
1729862810000|2024-10-25 13:26:50|||||||||1
1729862830000|2024-10-25 13:27:10|6392.7|6386.7|6394.3|6386.3|6394.3|6387.1|6392.7|6386.3|1
1729862840000|2024-10-25 13:27:20|6393.8|6385.8|6392.3|6386.3|6393.8|6386.7|6392.3|6385.8|0
1729862860000|2024-10-25 13:27:40|6389.9|6381.9|6392.9|6380.9|6392.9|6382.6|6389.9|6380.9|2
1729862870000|2024-10-25 13:27:50|6393|6381|6393|6381|6393|6381|6393|6381|0
1729862880000|2024-10-25 13:28:00|6397.2|6385.2|6397.2|6385.2|6397.2|6385.2|6397.2|6385.2|4
1729862890000|2024-10-25 13:28:10|6396.5|6388.5|6399.4|6387.4|6399.4|6389.5|6396.5|6387.4|1
1729862900000|2024-10-25 13:28:20|6397.6|6389.6|6401.6|6389.6|6403.4|6392.9|6397.6|6389.6|2
1729862910000|2024-10-25 13:28:30|6402.4|6390.4|6405|6393|6405|6393|6402.4|6390.4|0
1729862920000|2024-10-25 13:28:40|6405.6|6393.6|6405.2|6393.2|6406.7|6394.7|6405.2|6393.2|1
1729862940000|2024-10-25 13:29:00|||||||||1
1729862970000|2024-10-25 13:29:30|6405.4|6393.4|6405.8|6393.8|6405.8|6393.8|6405.4|6393.4|0
1729862980000|2024-10-25 13:29:40|6406.8|6394.8|6412|6400|6412|6400|6406.8|6394.8|6
1729862990000|2024-10-25 13:29:50|6411.8|6399.8|6411.5|6399.5|6411.8|6399.8|6411.4|6399.4|0
1729863000000|2024-10-25 13:30:00|6412.3|6400.3|6414.6|6402.6|6414.6|6402.6|6412.3|6400.3|0
1729863010000|2024-10-25 13:30:10|6414.8|6402.8|6415.6|6403.6|6415.6|6403.6|6414.8|6402.8|0
1729863020000|2024-10-25 13:30:20|6415.7|6403.7|6414.7|6402.7|6415.7|6403.7|6414.7|6402.7|0
1729863030000|2024-10-25 13:30:30|6415|6403|6415|6403|6415|6403|6415|6403|4
1729863040000|2024-10-25 13:30:40|6415.1|6403.1|6417.2|6405.2|6417.2|6405.2|6412.9|6403|1
1729863060000|2024-10-25 13:31:00|6419.6|6407.6|6418.2|6406.2|6419.6|6407.6|6418.1|6406.1|2
1729863070000|2024-10-25 13:31:10|||||||||1
1729863090000|2024-10-25 13:31:30|6418.9|6406.9|6418.9|6406.9|6418.9|6406.9|6418.9|6406.9|0
1729863130000|2024-10-25 13:32:10|6417.2|6409.2|6417.2|6409.2|6417.2|6409.2|6417.2|6409.2|0
1729863150000|2024-10-25 13:32:30|6423.3|6411.3|6423.3|6411.3|6423.4|6411.4|6423.3|6411.3|1
1729863160000|2024-10-25 13:32:40|6423.4|6411.4|6432|6424|6434.6|6424|6421.7|6411.4|10
1729863170000|2024-10-25 13:32:50|6431.5|6423.5|6427.6|6415.6|6432.3|6423.5|6427.6|6415.6|4
1729863180000|2024-10-25 13:33:00|6426.5|6418.5|6426.5|6418.5|6426.5|6418.5|6426.5|6418.5|0
1729863190000|2024-10-25 13:33:10|6427.1|6415.1|6424.8|6416.8|6427.1|6416.8|6424.8|6414.6|1
1729863200000|2024-10-25 13:33:20|6424.6|6416.6|6419.3|6411.3|6424.6|6416.6|6419.1|6409|5
1729863210000|2024-10-25 13:33:30|6421.1|6413.1|6424.1|6412.1|6424.6|6413.1|6421.1|6411.6|2
1729863220000|2024-10-25 13:33:40|6423.5|6411.5|6433.3|6427.3|6433.3|6427.3|6423.5|6411.5|9
1729863240000|2024-10-25 13:34:00|6432.5|6426.5|6433.5|6427.5|6433.5|6427.5|6432.5|6426.5|5
1729863250000|2024-10-25 13:34:10|6433.3|6427.3|6432.5|6426.5|6433.3|6427.3|6432.5|6426.5|3
1729863260000|2024-10-25 13:34:20|6432.9|6426.9|6437.2|6431.2|6437.2|6431.2|6432.9|6426.9|2
1729863270000|2024-10-25 13:34:30|6438|6430|6437.2|6429.2|6439.8|6430|6437.2|6427.8|1
1729863280000|2024-10-25 13:34:40|6436.8|6428.8|6438.5|6426.5|6438.5|6428.8|6436.8|6426.5|1
1729863290000|2024-10-25 13:34:50|6437.2|6429.2|6437.2|6429.2|6437.2|6429.2|6437.2|6429.2|0
1729863300000|2024-10-25 13:35:00|6437.9|6429.9|6437.5|6431.5|6438.3|6431.5|6437.5|6429.9|2
1729863310000|2024-10-25 13:35:10|6437.2|6431.2|6434.8|6426.8|6437.2|6431.2|6434.8|6426.8|7
1729863320000|2024-10-25 13:35:20|6434.3|6426.3|6434.8|6426.8|6437.7|6431.7|6434.2|6426.3|8
1729863330000|2024-10-25 13:35:30|6435.2|6427.2|6437|6425|6437|6427.2|6434.5|6425|1
1729863410000|2024-10-25 13:36:50|6434.5|6426.5|6434.5|6426.5|6434.5|6426.5|6434.5|6426.5|0
1729863420000|2024-10-25 13:37:00|6433.7|6427.7|6437|6425|6437.3|6430.4|6433.3|6425|11
1729863430000|2024-10-25 13:37:10|6436.3|6428.3|6435.8|6427.8|6438.2|6428.4|6435.7|6426.2|1
1729863440000|2024-10-25 13:37:20|6436.9|6424.9|6438|6426|6438|6426|6436.9|6424.9|1
1729863450000|2024-10-25 13:37:30|6437.8|6425.8|6437.9|6425.9|6438|6426|6437.8|6425.8|0
1729863460000|2024-10-25 13:37:40|||||||||1
1729863470000|2024-10-25 13:37:50|6438.4|6426.4|6436.5|6428.5|6438.4|6428.5|6436.5|6426.4|4
1729863480000|2024-10-25 13:38:00|6436.1|6430.5|6438.5|6426.5|6438.5|6430.5|6436.1|6426.4|6
1729863490000|2024-10-25 13:38:10|6438.4|6426.4|6438|6426|6438.5|6426.5|6437.9|6425.9|4
1729863500000|2024-10-25 13:38:20|6436.1|6428.1|6435.9|6427.9|6436.1|6428.1|6435.9|6427.9|1
1729863510000|2024-10-25 13:38:30|6435.1|6427.1|6426.5|6418.5|6438|6430|6426.3|6416.4|27
1729863520000|2024-10-25 13:38:40|6428.8|6420.8|6431.9|6419.9|6432.1|6420.8|6428.8|6419.1|2
1729863530000|2024-10-25 13:38:50|||||||||2
1729863540000|2024-10-25 13:39:00|6430.1|6422.1|6430.1|6422.1|6430.1|6422.1|6430.1|6422.1|0
1729863550000|2024-10-25 13:39:10|6432.6|6420.6|6432.6|6420.6|6432.6|6420.6|6432.6|6420.6|0
1729863560000|2024-10-25 13:39:20|6433.6|6424.6|6432.2|6424.2|6433.6|6424.6|6431.7|6421.6|5
1729863570000|2024-10-25 13:39:30|6431.8|6423.8|6432.8|6420.8|6434.1|6423.8|6431.8|6420.8|4
1729863580000|2024-10-25 13:39:40|6432.9|6420.9|6435.6|6423.6|6435.6|6424.6|6432.2|6420.2|28
1729863590000|2024-10-25 13:39:50|6433.8|6425.8|6434.6|6426.6|6434.6|6426.6|6433.8|6425.8|0
1729863600000|2024-10-25 13:40:00|6434.3|6426.3|6439.8|6427.8|6439.8|6428.6|6434.3|6426.3|2
1729863610000|2024-10-25 13:40:10|6440.6|6428.6|6440.8|6428.8|6440.8|6428.8|6440.6|6428.6|2
1729863620000|2024-10-25 13:40:20|6445|6433|6444.6|6436.6|6447.1|6436.6|6444.6|6433|7
1729863650000|2024-10-25 13:40:50|6444.5|6436.5|6442|6430|6444.5|6437.2|6438.9|6426.9|21
1729863660000|2024-10-25 13:41:00|6442.4|6430.4|6442.9|6430.9|6444|6432|6442.4|6430.4|7
1729863670000|2024-10-25 13:41:10|6443.1|6431.1|6445.1|6433.1|6445.1|6433.1|6443.1|6431.1|1
1729863680000|2024-10-25 13:41:20|6446|6434|6446.4|6434.4|6446.8|6434.8|6445.9|6433.9|3
1729863700000|2024-10-25 13:41:40|6447.1|6435.1|6447.1|6435.1|6447.1|6435.1|6447.1|6435.1|0
1729863710000|2024-10-25 13:41:50|6447.3|6435.3|6447.1|6435.1|6447.3|6435.3|6447.1|6435.1|0
1729863720000|2024-10-25 13:42:00|6446|6438|6450|6438|6450|6438|6446|6436.1|11
1729863730000|2024-10-25 13:42:10|6449.9|6437.9|6450.2|6442.2|6451|6442.5|6449.9|6437.9|2
1729863740000|2024-10-25 13:42:20|6450.3|6442.3|6461.1|6449.1|6461.1|6451.3|6449.8|6440.6|33
1729863750000|2024-10-25 13:42:30|6462.2|6450.2|6465.5|6453.5|6465.5|6454.1|6461.1|6449.6|6
1729863760000|2024-10-25 13:42:40|6465.8|6453.8|6466.7|6454.7|6467.2|6456.9|6464.5|6453.8|13
1729863770000|2024-10-25 13:42:50|6464.5|6456.5|6465.5|6453.5|6466.7|6456.7|6464.1|6453.5|6
1729863780000|2024-10-25 13:43:00|6463.8|6455.8|6467.7|6455.7|6467.7|6456.2|6463.7|6454.2|18
1729863790000|2024-10-25 13:43:10|6467.8|6455.8|6467|6455|6467.8|6457.2|6465.2|6454.8|6
1729863800000|2024-10-25 13:43:20|6465.9|6453.9|6463.3|6455.3|6465.9|6455.3|6463.3|6453.1|1
1729863810000|2024-10-25 13:43:30|6464.1|6456.1|6467.7|6455.7|6467.7|6456.1|6464.1|6455.1|7
1729863820000|2024-10-25 13:43:40|6467.6|6455.6|6469.5|6457.5|6469.5|6459.6|6467.6|6455.6|7
1729863830000|2024-10-25 13:43:50|6465.7|6453.7|6464.2|6452.2|6466|6454|6464.2|6452.2|4
1729863840000|2024-10-25 13:44:00|6464.3|6452.3|6465|6453|6465|6454.5|6462.5|6452.3|2
1729863850000|2024-10-25 13:44:10|6465.4|6453.4|6463.9|6451.9|6465.4|6453.4|6463.9|6451.9|2
1729863860000|2024-10-25 13:44:20|6461.2|6449.2|6456.3|6444.3|6461.2|6451|6456.3|6444.3|15
1729863870000|2024-10-25 13:44:30|6455.5|6443.5|6452.9|6440.9|6455.5|6443.5|6452.6|6440.6|3
1729863890000|2024-10-25 13:44:50|6450.8|6442.8|6450.8|6442.8|6450.8|6442.8|6450.8|6442.8|0
1729863900000|2024-10-25 13:45:00|6453.6|6445.6|6456.9|6444.9|6458.6|6449.7|6453.6|6444.9|11
1729863910000|2024-10-25 13:45:10|6456.5|6444.5|6450.2|6438.2|6456.5|6445.9|6448.8|6436.8|21
1729863920000|2024-10-25 13:45:20|6449.6|6437.6|6449.4|6437.4|6449.6|6439.6|6447.6|6437.2|4
1729863930000|2024-10-25 13:45:30|6447.2|6439.2|6445.4|6433.4|6450.1|6441|6445|6433.4|6
1729863940000|2024-10-25 13:45:40|6444.7|6432.7|6444.4|6432.4|6444.7|6432.7|6444.3|6432.3|0
1729863960000|2024-10-25 13:46:00|6440.1|6428.1|6432.5|6420.5|6440.2|6428.2|6432.3|6420.3|4
1729863970000|2024-10-25 13:46:10|6432.4|6420.4|6431.2|6419.2|6432.4|6420.4|6431.1|6419.1|0
1729863980000|2024-10-25 13:46:20|6431.3|6419.3|6429|6417|6431.3|6419.3|6429|6417|10
1729863990000|2024-10-25 13:46:30|6426.5|6418.5|6426|6418|6426.5|6418.5|6426|6418|0
1729864000000|2024-10-25 13:46:40|6426.4|6414.4|6424.5|6416.5|6426.4|6416.5|6424.5|6414.4|18
1729864010000|2024-10-25 13:46:50|6424.4|6416.4|6425.2|6413.2|6426.5|6417.2|6422.9|6413.2|3
1729864020000|2024-10-25 13:47:00|6424.8|6412.8|6423.2|6411.2|6424.8|6412.8|6423.2|6411.2|0
1729864040000|2024-10-25 13:47:20|6423.3|6411.3|6424.1|6412.1|6424.1|6412.1|6423.3|6411.3|3
1729864050000|2024-10-25 13:47:30|6424.6|6412.6|6429.1|6417.1|6429.1|6417.1|6424.6|6412.6|16
1729864060000|2024-10-25 13:47:40|6429.9|6417.9|6429.4|6417.4|6429.9|6417.9|6429.4|6417.4|1
1729864070000|2024-10-25 13:47:50|6425.6|6417.6|6425.9|6413.9|6425.9|6417.6|6424.9|6413.9|1
1729864080000|2024-10-25 13:48:00|6426.4|6414.4|6426.3|6414.3|6426.4|6414.4|6426.3|6414.3|0
1729864090000|2024-10-25 13:48:10|6426|6414|6424.9|6418.9|6426|6418.9|6424.9|6413.9|1
1729864100000|2024-10-25 13:48:20|6429.4|6417.4|6429.4|6417.4|6429.4|6417.4|6429.4|6417.4|1
1729864110000|2024-10-25 13:48:30|6428.5|6422.5|6433.1|6421.1|6433.4|6422.5|6428.5|6421|15
1729864120000|2024-10-25 13:48:40|6433.5|6421.5|6431.6|6423.6|6433.5|6423.6|6431.6|6421.5|0
1729864130000|2024-10-25 13:48:50|6432.1|6424.1|6432.1|6424.1|6434.4|6426.5|6431.2|6422.4|2
1729864150000|2024-10-25 13:49:10|6431.8|6423.8|6432.2|6420.2|6433.9|6423.8|6431.5|6420.2|5
1729864160000|2024-10-25 13:49:20|6430.6|6418.6|6424.9|6418.9|6430.6|6418.9|6424.9|6418|4
1729864170000|2024-10-25 13:49:30|||||||||1
1729864180000|2024-10-25 13:49:40|6428.3|6422.3|6425.8|6419.8|6428.3|6422.3|6425.8|6419|1
1729864190000|2024-10-25 13:49:50|6424.9|6418.9|6423.5|6417.5|6424.9|6418.9|6422.6|6416.6|2
1729864200000|2024-10-25 13:50:00|6423|6417|6422.6|6416.6|6423.1|6417.1|6422.6|6416.6|2
1729864220000|2024-10-25 13:50:20|6423|6417|6418.5|6406.5|6423|6417|6418.5|6406.5|5
1729864230000|2024-10-25 13:50:30|6417.4|6405.4|6415.8|6403.8|6417.4|6405.4|6414.5|6402.5|1
1729864240000|2024-10-25 13:50:40|6419.3|6407.3|6418.4|6406.4|6419.3|6407.3|6418.4|6406.4|1
1729864260000|2024-10-25 13:51:00|6418|6406|6416.7|6408.7|6418|6408.7|6416.7|6406|1
1729864270000|2024-10-25 13:51:10|6417|6409|6424.6|6412.6|6424.6|6412.6|6417|6409|10
1729864280000|2024-10-25 13:51:20|6425|6413|6425|6413|6425|6413|6425|6413|3
1729864290000|2024-10-25 13:51:30|6426.6|6414.6|6426.7|6414.7|6426.7|6414.7|6426.6|6414.6|0
1729864300000|2024-10-25 13:51:40|6424|6412|6424.5|6412.5|6425|6413|6424|6412|1
1729864320000|2024-10-25 13:52:00|6424.4|6412.4|6420.7|6408.7|6424.4|6412.4|6420.7|6408.7|1
1729864340000|2024-10-25 13:52:20|6420.9|6408.9|6420.8|6408.8|6421.3|6409.3|6420.8|6408.8|9
1729864370000|2024-10-25 13:52:50|6421.3|6409.3|6421.3|6409.3|6421.3|6409.3|6421.3|6409.3|0
1729864420000|2024-10-25 13:53:40|6420|6408|6414.6|6406.6|6420|6408|6414.2|6403.8|5
1729864430000|2024-10-25 13:53:50|6414.7|6406.7|6414.2|6406.2|6414.7|6406.7|6414.1|6406.1|1
1729864440000|2024-10-25 13:54:00|6414.7|6406.7|6414.2|6406.2|6414.7|6406.7|6414.2|6406.2|0
1729864450000|2024-10-25 13:54:10|6414.3|6406.3|6410|6398|6414.7|6406.7|6410|6398|5
1729864460000|2024-10-25 13:54:20|6409.1|6397.1|6409.1|6397.1|6409.1|6397.1|6409.1|6397.1|0
1729864470000|2024-10-25 13:54:30|6408.7|6396.7|6407.6|6395.6|6408.7|6396.7|6407.6|6395.6|1
1729864500000|2024-10-25 13:55:00|6406.8|6394.8|6403.2|6391.2|6406.8|6394.8|6403.1|6391.1|2
1729864510000|2024-10-25 13:55:10|6403|6391|6402.7|6390.7|6403|6391|6402.7|6390.7|1
1729864550000|2024-10-25 13:55:50|6399.2|6393.2|6399.6|6391.6|6402.6|6393.2|6399.2|6390.6|4
1729864560000|2024-10-25 13:56:00|6398.5|6392.5|6400.2|6388.2|6400.2|6392.5|6397.6|6388.2|9
1729864570000|2024-10-25 13:56:10|6398.3|6390.3|6398.3|6390.3|6398.3|6390.3|6398.3|6390.3|2
1729864580000|2024-10-25 13:56:20|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|4
1729864590000|2024-10-25 13:56:30|6395.7|6389.7|6392.3|6384.3|6395.7|6389.7|6392.2|6384.3|4
1729864600000|2024-10-25 13:56:40|6391.1|6385.1|6388.3|6382.3|6392.9|6385.1|6388|6380.6|8
1729864610000|2024-10-25 13:56:50|6389.8|6381.8|6393.5|6385.5|6395.3|6385.5|6389.8|6381.8|6
1729864620000|2024-10-25 13:57:00|6393.9|6385.9|6395|6387|6395|6387|6393.9|6385.9|4
1729864630000|2024-10-25 13:57:10|6394.7|6386.7|6409.6|6397.6|6414.4|6404.6|6394.7|6386.7|45
1729864640000|2024-10-25 13:57:20|6410.3|6398.3|6410.9|6398.9|6410.9|6398.9|6409.6|6397.6|0
1729864650000|2024-10-25 13:57:30|6411|6399|6413|6401|6413.5|6401.5|6411|6399|1
1729864670000|2024-10-25 13:57:50|6412|6400|6412|6400|6412|6400|6412|6400|1
1729864680000|2024-10-25 13:58:00|6411.7|6399.7|6408.7|6396.7|6411.7|6399.7|6408.5|6396.5|2
1729864690000|2024-10-25 13:58:10|6408.4|6396.4|6407.3|6399.3|6408.4|6399.3|6406.2|6395.7|3
1729864700000|2024-10-25 13:58:20|6407.7|6399.7|6407.7|6399.7|6407.7|6399.7|6407.7|6399.7|3
1729864710000|2024-10-25 13:58:30|6407.3|6399.3|6407.3|6399.3|6407.3|6399.3|6407.3|6399.3|0
1729864720000|2024-10-25 13:58:40|6407.7|6399.7|6407.7|6399.7|6407.7|6399.7|6407.7|6399.7|0
1729864740000|2024-10-25 13:59:00|6413.9|6401.9|6416.4|6404.4|6416.4|6405.8|6413.8|6401.9|6
1729864750000|2024-10-25 13:59:10|6414.6|6406.6|6419.6|6407.6|6419.6|6407.6|6414.6|6406.6|1
1729864760000|2024-10-25 13:59:20|6420.5|6412.5|6424.2|6412.2|6424.2|6412.5|6420.5|6412.2|0
1729864770000|2024-10-25 13:59:30|6425.9|6413.9|6430.2|6418.2|6430.2|6418.2|6424.6|6413.9|9
1729864780000|2024-10-25 13:59:40|6426.1|6420.1|6429.5|6417.5|6429.5|6420.1|6425.6|6417.5|1
1729864790000|2024-10-25 13:59:50|6428.5|6420.5|6428|6420|6430.2|6420.5|6428|6418.2|3
1729864800000|2024-10-25 14:00:00|6426.5|6418.5|6429.4|6417.4|6429.4|6418.6|6423.7|6415.7|9
1729864810000|2024-10-25 14:00:10|6426.9|6418.9|6419.9|6411.9|6429.4|6418.9|6419.9|6410.2|2
1729864820000|2024-10-25 14:00:20|6423.2|6411.2|6422.3|6414.3|6423.2|6414.3|6422.3|6411.2|2
1729864830000|2024-10-25 14:00:30|6424.6|6416.6|6429.6|6417.6|6429.6|6417.6|6424.6|6414.6|0
1729864840000|2024-10-25 14:00:40|6429.7|6417.7|6429.7|6417.7|6429.7|6417.7|6429.7|6417.7|0
1729864850000|2024-10-25 14:00:50|6429.6|6417.6|6429.6|6417.6|6429.6|6417.6|6429.6|6417.6|0
1729864860000|2024-10-25 14:01:00|6429.5|6417.5|6429.5|6417.5|6429.5|6417.5|6429.5|6417.5|0
1729864880000|2024-10-25 14:01:20|6429.6|6417.6|6429.6|6417.6|6429.6|6417.6|6429.6|6417.6|1
1729864890000|2024-10-25 14:01:30|6425.4|6413.4|6424.5|6412.5|6425.9|6413.9|6424.5|6412.5|4
1729864910000|2024-10-25 14:01:50|6422.7|6410.7|6426.7|6414.7|6426.7|6414.7|6422.7|6410.7|18
1729864920000|2024-10-25 14:02:00|6426.8|6414.8|6426.9|6414.9|6426.9|6414.9|6426.8|6414.8|0
1729864930000|2024-10-25 14:02:10|6427.3|6415.3|6428.2|6416.2|6428.2|6416.2|6427.3|6415.3|0
1729864940000|2024-10-25 14:02:20|6426.7|6418.7|6426.7|6418.7|6426.7|6418.7|6426.7|6418.7|2
1729864960000|2024-10-25 14:02:40|6428.4|6416.4|6427.7|6415.7|6428.4|6416.4|6427.7|6415.7|2
1729864970000|2024-10-25 14:02:50|6424.2|6418.2|6430.8|6422.8|6432.7|6422.8|6424.2|6415.7|6
1729864980000|2024-10-25 14:03:00|6430.6|6424.8|6433.7|6421.7|6433.7|6424.8|6430.6|6420.9|7
1729864990000|2024-10-25 14:03:10|6432.2|6424.2|6433.1|6425.1|6433.2|6425.2|6432.2|6424.2|2
1729865000000|2024-10-25 14:03:20|6433.2|6425.2|6433.2|6425.2|6433.2|6425.2|6432.7|6424.7|0
1729865010000|2024-10-25 14:03:30|6432.7|6424.7|6433.1|6425.1|6433.2|6425.2|6432.7|6424.7|0
1729865020000|2024-10-25 14:03:40|6431.6|6425.6|6435.8|6423.8|6435.8|6425.8|6431.6|6423.8|10
1729865030000|2024-10-25 14:03:50|6438.8|6426.8|6433.7|6427.7|6438.9|6428.8|6433.7|6426.8|11
1729865040000|2024-10-25 14:04:00|6434.2|6426.2|6432.7|6426.7|6434.2|6426.7|6431.6|6424.7|3
1729865050000|2024-10-25 14:04:10|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|1
1729865060000|2024-10-25 14:04:20|6433.6|6425.6|6439.3|6427.3|6439.3|6427.3|6432.6|6425.4|8
1729865070000|2024-10-25 14:04:30|6440|6428|6440.1|6428.1|6440.1|6428.1|6439.9|6427.9|2
1729865080000|2024-10-25 14:04:40|6440.9|6428.9|6441.9|6429.9|6441.9|6429.9|6440.9|6428.9|2
1729865090000|2024-10-25 14:04:50|6437|6429|6435.4|6429.4|6437|6429.9|6435.4|6429|1
1729865100000|2024-10-25 14:05:00|6435|6429|6443.4|6435.4|6443.4|6435.8|6435|6427.5|3
1729865110000|2024-10-25 14:05:10|6443.5|6435.5|6448.3|6436.3|6448.5|6438.5|6443.5|6435.5|5
1729865120000|2024-10-25 14:05:20|6448.5|6436.5|6448.4|6436.4|6448.5|6436.5|6448.4|6436.4|1
1729865130000|2024-10-25 14:05:30|6448.1|6436.1|6444.4|6432.4|6448.1|6436.1|6444.4|6432.4|3
1729865140000|2024-10-25 14:05:40|6442|6434|6444.1|6432.1|6444.5|6434|6442|6432.1|3
1729865150000|2024-10-25 14:05:50|6443.6|6431.6|6439.1|6431.1|6443.6|6431.6|6439.1|6430.8|0
1729865160000|2024-10-25 14:06:00|6440.3|6432.3|6439.8|6433.8|6440.7|6433.8|6439.8|6431.9|0
1729865170000|2024-10-25 14:06:10|6440.5|6434.5|6446.4|6438.4|6448.6|6438.4|6440.5|6433.1|9
1729865180000|2024-10-25 14:06:20|6448.1|6436.1|6448.1|6436.1|6448.1|6436.1|6448.1|6436.1|0
1729865190000|2024-10-25 14:06:30|6448.5|6436.5|6448.5|6436.5|6448.5|6436.5|6448.5|6436.5|0
1729865200000|2024-10-25 14:06:40|6446.6|6438.6|6446.4|6438.4|6448.5|6438.6|6446.4|6436.5|1
1729865210000|2024-10-25 14:06:50|6445.1|6437.1|6443.7|6431.7|6445.1|6437.1|6440.5|6430.2|8
1729865220000|2024-10-25 14:07:00|6442.5|6430.5|6448.5|6436.5|6448.5|6436.5|6440.7|6430.5|1
1729865230000|2024-10-25 14:07:10|6448.7|6436.7|6447.6|6439.6|6449.4|6439.6|6447.6|6436.7|0
1729865240000|2024-10-25 14:07:20|6448.2|6440.2|6448.2|6440.2|6448.2|6440.2|6448.2|6440.2|1
1729865250000|2024-10-25 14:07:30|6448.4|6440.4|6448.4|6440.4|6448.4|6440.4|6448.4|6440.4|0
1729865260000|2024-10-25 14:07:40|6450.8|6438.8|6458.5|6446.5|6458.5|6446.5|6450.8|6438.8|4
1729865270000|2024-10-25 14:07:50|6459.6|6447.6|6463.3|6455.3|6463.8|6455.3|6458.2|6447.6|3
1729865280000|2024-10-25 14:08:00|6466|6458|6465.6|6459.6|6466|6459.6|6465.2|6458|3
1729865290000|2024-10-25 14:08:10|||||||||1
1729865310000|2024-10-25 14:08:30|6465.2|6459.2|6464.7|6452.7|6468.7|6459.2|6464.7|6452.7|3
1729865330000|2024-10-25 14:08:50|6465.2|6453.2|6465.3|6453.3|6465.3|6453.3|6465.2|6453.2|0
1729865340000|2024-10-25 14:09:00|6466.1|6454.1|6464.5|6452.5|6466.1|6454.1|6464.5|6452.5|3
1729865350000|2024-10-25 14:09:10|6462.7|6454.7|6454.7|6442.7|6462.7|6454.7|6451.9|6442|49
1729865360000|2024-10-25 14:09:20|6452.6|6444.6|6454.4|6442.4|6454.4|6444.6|6452.6|6442.4|0
1729865370000|2024-10-25 14:09:30|6454.7|6442.7|6454.7|6442.7|6454.7|6442.7|6454.7|6442.7|0
1729865380000|2024-10-25 14:09:40|6452.2|6444.2|6452.1|6444.1|6452.2|6444.2|6452.1|6444.1|1
1729865390000|2024-10-25 14:09:50|6451|6445|6451|6445|6451|6445|6451|6445|0
1729865400000|2024-10-25 14:10:00|6455.9|6443.9|6454.5|6448.5|6455.9|6448.5|6454|6443.9|2
1729865410000|2024-10-25 14:10:10|6456.4|6450.4|6458.4|6446.4|6458.8|6450.6|6456.4|6446.3|4
1729865420000|2024-10-25 14:10:20|6457.1|6449.1|6458.8|6446.8|6458.9|6449.1|6457.1|6446.5|2
1729865430000|2024-10-25 14:10:30|6458.3|6446.3|6457.8|6445.8|6458.3|6446.3|6456.4|6444.4|0
1729865440000|2024-10-25 14:10:40|6457.5|6445.5|6457.5|6445.5|6457.5|6445.5|6457.5|6445.5|1
1729865460000|2024-10-25 14:11:00|6456.9|6444.9|6456.9|6444.9|6456.9|6444.9|6456.9|6444.9|0
1729865480000|2024-10-25 14:11:20|6452.3|6440.3|6451.3|6439.3|6452.3|6440.3|6451.3|6439.3|2
1729865490000|2024-10-25 14:11:30|6455.6|6443.6|6455.4|6443.4|6455.6|6443.6|6454.6|6442.6|1
1729865500000|2024-10-25 14:11:40|6455.3|6443.3|6451.4|6443.4|6455.8|6444.1|6451.4|6441.1|1
1729865510000|2024-10-25 14:11:50|||||||||3
1729865520000|2024-10-25 14:12:00|6451.8|6443.8|6450.9|6442.9|6451.8|6443.8|6450.9|6442.9|2
1729865530000|2024-10-25 14:12:10|6454.3|6442.3|6444|6432|6454.3|6443.3|6444|6432|7
1729865540000|2024-10-25 14:12:20|6442.9|6430.9|6446.6|6434.6|6446.6|6434.6|6439.5|6429.6|0
1729865550000|2024-10-25 14:12:30|6446.2|6434.2|6447|6435|6447.2|6435.2|6446.2|6434.2|0
1729865560000|2024-10-25 14:12:40|6447.4|6435.4|6447.4|6435.4|6447.4|6435.4|6447.4|6435.4|0
1729865580000|2024-10-25 14:13:00|6447|6435|6446.2|6438.2|6447.7|6438.2|6445.4|6434.3|0
1729865590000|2024-10-25 14:13:10|6445.7|6437.7|6448.4|6436.4|6448.4|6437.7|6445.7|6436.4|0
1729865600000|2024-10-25 14:13:20|6449.2|6437.2|6448.3|6440.3|6449.3|6440.3|6448.3|6437.2|8
1729865610000|2024-10-25 14:13:30|6448.8|6440.8|6446.8|6440.8|6449.3|6441.9|6446.8|6437.3|0
1729865620000|2024-10-25 14:13:40|6448.2|6436.2|6457.8|6445.8|6458.9|6450.1|6448.2|6436.2|10
1729865630000|2024-10-25 14:13:50|6456.3|6448.3|6455.9|6447.9|6458.3|6448.3|6455.9|6445.7|0
1729865640000|2024-10-25 14:14:00|6456.3|6448.3|6456.3|6448.3|6456.3|6448.3|6456.3|6448.3|1
1729865650000|2024-10-25 14:14:10|6457.2|6449.2|6456.2|6448.2|6457.2|6449.2|6455.8|6447.8|0
1729865660000|2024-10-25 14:14:20|6456.1|6444.2|6451.8|6443.8|6456.1|6444.2|6451.3|6443.3|14
1729865670000|2024-10-25 14:14:30|6451.9|6443.9|6451.3|6443.3|6452.3|6444.3|6451.3|6443.3|4
1729865680000|2024-10-25 14:14:40|6450.8|6444.8|6452.3|6444.3|6452.3|6445|6450.8|6444.3|1
1729865690000|2024-10-25 14:14:50|6454.2|6446.2|6456.5|6444.5|6456.8|6446.2|6454.2|6444.5|2
1729865700000|2024-10-25 14:15:00|6456.1|6444.1|6456.1|6444.1|6456.1|6444.1|6456.1|6444.1|0
1729865710000|2024-10-25 14:15:10|6456.2|6444.2|6456.2|6444.2|6456.2|6444.2|6456.2|6444.2|6
1729865720000|2024-10-25 14:15:20|6456.3|6444.3|6458.8|6446.8|6458.8|6448.1|6456.1|6444.3|1
1729865730000|2024-10-25 14:15:30|6458.4|6446.4|6459.3|6453.3|6459.4|6453.3|6457.9|6446.4|1
1729865740000|2024-10-25 14:15:40|6459.4|6453.4|6459.8|6453.8|6459.8|6453.8|6459.4|6453.4|0
1729865750000|2024-10-25 14:15:50|6460.3|6454.3|6456.3|6444.3|6461.2|6454.3|6456.3|6444.3|10
1729865760000|2024-10-25 14:16:00|6455.9|6443.9|6455.9|6443.9|6456.4|6444.4|6455.9|6443.9|0
1729865770000|2024-10-25 14:16:10|6456.1|6444.1|6454.6|6446.6|6456.1|6446.6|6454.6|6444.1|0
1729865790000|2024-10-25 14:16:30|6456.1|6448.1|6456.2|6448.2|6456.2|6448.2|6456.1|6448.1|4
1729865820000|2024-10-25 14:17:00|||||||||2
1729865830000|2024-10-25 14:17:10|6456.3|6448.3|6455.2|6449.2|6456.3|6449.7|6455.2|6448.3|1
1729865840000|2024-10-25 14:17:20|6455.9|6447.9|6453.6|6445.6|6455.9|6447.9|6453.6|6445.6|1
1729865860000|2024-10-25 14:17:40|6452.8|6444.8|6451.2|6445.2|6452.8|6445.2|6451.2|6444.3|0
1729865870000|2024-10-25 14:17:50|6449.6|6443.6|6449.2|6443.2|6449.8|6443.8|6449.1|6443.1|8
1729865880000|2024-10-25 14:18:00|6448.6|6442.6|6453.2|6445.2|6455.1|6445.2|6447|6441|4
1729865890000|2024-10-25 14:18:10|6455.1|6443.1|6455.7|6443.7|6455.8|6445.8|6453.2|6443.1|0
1729865900000|2024-10-25 14:18:20|6456.1|6444.1|6452.3|6444.3|6456.2|6444.3|6452.3|6444.1|3
1729865920000|2024-10-25 14:18:40|6452.1|6444.1|6452.1|6444.1|6452.1|6444.1|6452.1|6444.1|1
1729865930000|2024-10-25 14:18:50|6451.2|6445.2|6451.2|6445.2|6451.2|6445.2|6451.2|6445.2|0
1729865940000|2024-10-25 14:19:00|6450.8|6444.8|6450.8|6444.8|6451.3|6445.3|6450.8|6444.8|2
1729865960000|2024-10-25 14:19:20|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|0
1729865990000|2024-10-25 14:19:50|6453.4|6445.4|6452.3|6444.3|6453.4|6445.4|6452.3|6444.3|7
1729866000000|2024-10-25 14:20:00|6451.4|6445.4|6452.9|6444.9|6452.9|6445.4|6451.4|6444.3|0
1729866010000|2024-10-25 14:20:10|6452.5|6444.5|6453.4|6445.4|6455.1|6445.4|6452.5|6443.1|2
1729866020000|2024-10-25 14:20:20|6452.3|6444.3|6450.7|6442.7|6452.3|6444.3|6450.7|6442.7|10
1729866030000|2024-10-25 14:20:30|6450.3|6442.3|6451|6445|6451|6445|6449.1|6441.1|6
1729866040000|2024-10-25 14:20:40|6450.9|6444.9|6450.5|6444.5|6450.9|6444.9|6450.5|6444.5|0
1729866060000|2024-10-25 14:21:00|6452.3|6444.3|6453.8|6445.8|6453.8|6445.8|6449.9|6443.9|36
1729866070000|2024-10-25 14:21:10|6452.7|6444.7|6452.7|6444.7|6452.7|6444.7|6452.7|6444.7|0
1729866080000|2024-10-25 14:21:20|6443.6|6435.6|6446.6|6434.6|6449.6|6437.6|6443.6|6434.6|10
1729866090000|2024-10-25 14:21:30|6444.9|6436.9|6444.9|6436.9|6444.9|6436.9|6444.9|6436.9|0
1729866100000|2024-10-25 14:21:40|6445.6|6437.6|6451.5|6439.5|6451.5|6441.6|6445.6|6437.1|3
1729866120000|2024-10-25 14:22:00|6448.5|6440.5|6446.6|6438.6|6450.4|6440.5|6446.6|6436.8|2
1729866140000|2024-10-25 14:22:20|6448.3|6436.3|6444.6|6436.6|6448.3|6436.6|6444.6|6436.3|1
1729866150000|2024-10-25 14:22:30|6445.1|6437.1|6445.1|6437.1|6445.1|6437.1|6445.1|6437.1|0
1729866160000|2024-10-25 14:22:40|6444.7|6436.7|6443.8|6431.8|6446.5|6436.7|6443.5|6431.5|9
1729866170000|2024-10-25 14:22:50|6446.5|6434.5|6447.5|6435.5|6447.5|6435.5|6446.5|6434.5|10
1729866180000|2024-10-25 14:23:00|6447.9|6435.9|6448.3|6436.3|6449|6437|6447.9|6435.9|2
1729866190000|2024-10-25 14:23:10|6448.7|6436.7|6449.2|6437.2|6449.2|6437.2|6448.7|6436.7|4
1729866200000|2024-10-25 14:23:20|6448|6440|6448.2|6440.2|6448.2|6440.2|6448|6440|4
1729866210000|2024-10-25 14:23:30|6447.8|6439.8|6447.8|6439.8|6447.8|6439.8|6447.8|6439.8|0
1729866220000|2024-10-25 14:23:40|6454|6442|6456.7|6444.7|6456.7|6444.7|6451.6|6442|2
1729866230000|2024-10-25 14:23:50|6457.1|6445.1|6458|6446|6458|6446|6457.1|6445.1|1
1729866240000|2024-10-25 14:24:00|6458.4|6446.4|6456.8|6448.8|6458.4|6448.8|6456.8|6446.4|0
1729866250000|2024-10-25 14:24:10|6458|6450|6458|6450|6458|6450|6458|6450|0
1729866260000|2024-10-25 14:24:20|6457.5|6451.5|6459|6451|6459|6451.5|6457.1|6450|0
1729866270000|2024-10-25 14:24:30|6462.5|6450.5|6462.5|6450.5|6462.5|6450.5|6462.5|6450.5|0
1729866280000|2024-10-25 14:24:40|6462.9|6450.9|6462.9|6450.9|6462.9|6450.9|6462.9|6450.9|0
1729866300000|2024-10-25 14:25:00|6461.5|6453.5|6462|6454|6462|6454|6461.5|6453.5|0
1729866310000|2024-10-25 14:25:10|6462.3|6454.3|6451.8|6445.8|6462.4|6455|6451.8|6443.1|36
1729866320000|2024-10-25 14:25:20|6453.1|6447.1|6453.4|6447.4|6453.6|6447.6|6451.9|6445.9|11
1729866330000|2024-10-25 14:25:30|6453.1|6447.1|6461.5|6449.5|6461.5|6449.5|6453.1|6447.1|16
1729866340000|2024-10-25 14:25:40|6462.6|6450.6|6460.5|6448.5|6463|6451|6460.5|6448.5|1
1729866350000|2024-10-25 14:25:50|6460.6|6448.6|6461.1|6449.1|6461.1|6449.1|6460.6|6448.6|0
1729866360000|2024-10-25 14:26:00|6459.2|6451.2|6466.2|6458.2|6467.2|6459.7|6459.2|6451.2|3
1729866370000|2024-10-25 14:26:10|6466.3|6458.3|6466.3|6458.3|6466.7|6458.7|6466.3|6458.3|2
1729866380000|2024-10-25 14:26:20|6465.2|6459.2|6467.8|6455.8|6467.8|6459.2|6465.2|6455.8|4
1729866390000|2024-10-25 14:26:30|6465.7|6457.7|6465.7|6457.7|6467.8|6457.7|6465.7|6455.8|0
1729866400000|2024-10-25 14:26:40|6463.8|6455.8|6464.4|6452.4|6465.1|6456.6|6462.6|6452.3|2
1729866420000|2024-10-25 14:27:00|6464.7|6452.7|6465.5|6453.5|6465.5|6453.5|6464.7|6452.7|3
1729866430000|2024-10-25 14:27:10|6465.9|6453.9|6466.7|6460.7|6468.2|6461.5|6464|6453.9|10
1729866440000|2024-10-25 14:27:20|6467.6|6461.6|6489.8|6481.8|6491.7|6481.8|6467.6|6461|44
1729866450000|2024-10-25 14:27:30|6490.2|6482.2|6489.7|6483.7|6491.6|6483.7|6487.7|6479.6|0
1729866460000|2024-10-25 14:27:40|6490.7|6478.7|6489.5|6481.5|6491.5|6481.5|6489.3|6478.7|2
1729866480000|2024-10-25 14:28:00|6488.1|6480.1|6496.2|6488.2|6497.9|6489.6|6488.1|6480.1|16
1729866490000|2024-10-25 14:28:10|6498.8|6486.8|6496.4|6490.4|6498.8|6490.4|6495.9|6486.8|6
1729866500000|2024-10-25 14:28:20|6497.9|6485.9|6494.4|6488.4|6498.4|6488.5|6494.4|6485.9|5
1729866510000|2024-10-25 14:28:30|6495.5|6487.5|6490.5|6478.5|6495.9|6487.9|6490.5|6478.5|1
1729866520000|2024-10-25 14:28:40|6490.2|6478.2|6485.5|6473.5|6490.2|6478.2|6485.5|6473.5|4
1729866540000|2024-10-25 14:29:00|6485.2|6473.2|6485.4|6473.4|6486.4|6475.8|6481.5|6473.2|1
1729866550000|2024-10-25 14:29:10|6485.8|6473.8|6485.8|6473.8|6485.8|6473.8|6485.8|6473.8|0
1729866560000|2024-10-25 14:29:20|6483.2|6471.2|6482.5|6470.5|6483.2|6471.2|6482.3|6470.3|9
1729866570000|2024-10-25 14:29:30|6480.8|6472.8|6480.4|6472.4|6481.8|6473.9|6479.9|6472.4|1
1729866580000|2024-10-25 14:29:40|6480.2|6472.2|6478.2|6472.2|6480.2|6472.2|6478.2|6472.2|8
1729866590000|2024-10-25 14:29:50|6480.7|6472.7|6481|6473|6481|6473.8|6478.7|6472.7|3
1729866600000|2024-10-25 14:30:00|6480.7|6472.7|6481|6473|6481|6473.8|6479.8|6472.7|0
1729866610000|2024-10-25 14:30:10|6479.8|6473.8|6484.7|6476.7|6484.9|6477.5|6479.8|6472.9|6
1729866620000|2024-10-25 14:30:20|6478.9|6472.9|6479.9|6473.9|6484.7|6473.9|6478.9|6470.3|5
1729866630000|2024-10-25 14:30:30||6471.9||6471.9||6471.9||6471.9|1
1729866640000|2024-10-25 14:30:40|6479.7|6471.7|6480.3|6472.3|6480.3|6472.9|6478.4|6471.4|3
1729866650000|2024-10-25 14:30:50|6483|6475|6499.3|6487.3|6499.3|6487.3|6483|6474.5|5
1729866660000|2024-10-25 14:31:00|6497.4|6489.4|6499.9|6487.9|6499.9|6492.1|6497.4|6485.6|22
1729866670000|2024-10-25 14:31:10|6499.7|6487.7|6491.4|6479.4|6508.1|6496.1|6490.2|6478.2|17
1729866680000|2024-10-25 14:31:20|6491.7|6479.7|6493.3|6485.3|6495.1|6485.3|6491.2|6479.2|1
1729866690000|2024-10-25 14:31:30|6493.9|6485.9|6497|6485|6500|6488|6493.9|6485|3
1729866700000|2024-10-25 14:31:40|6496|6484|6502.4|6490.4|6502.4|6490.4|6495.9|6483.9|0
1729866710000|2024-10-25 14:31:50|6502.5|6490.5|6499.9|6487.9|6506.9|6494.9|6499.9|6487.9|15
1729866720000|2024-10-25 14:32:00|6497.6|6489.6|6508.4|6496.4|6508.6|6496.6|6496.3|6484.3|25
1729866730000|2024-10-25 14:32:10|6508.8|6496.8|6511.3|6499.3|6514.1|6504.7|6508.8|6496.8|8
1729866740000|2024-10-25 14:32:20|6511.5|6499.5|6512.1|6500.1|6512.1|6504|6509.7|6499.5|3
1729866750000|2024-10-25 14:32:30|6509.8|6497.8|6509.8|6497.8|6509.8|6497.8|6509.8|6497.8|0
1729866760000|2024-10-25 14:32:40|6510|6498|6509.8|6497.8|6510.7|6498.7|6509.8|6497.8|0
1729866770000|2024-10-25 14:32:50|6508.5|6496.5|6505.1|6499.1|6508.8|6499.1|6505.1|6496.5|5
1729866780000|2024-10-25 14:33:00|6505.5|6499.5|6501.9|6489.9|6508.8|6499.5|6498.3|6489.9|8
1729866790000|2024-10-25 14:33:10|6502.3|6490.3|6507|6495|6508.5|6496.5|6502.3|6490.3|5
1729866800000|2024-10-25 14:33:20|6508|6496|6503.7|6495.7|6508|6496|6503.7|6493.8|1
1729866810000|2024-10-25 14:33:30|6503.8|6491.8|6501.4|6489.4|6503.8|6491.8|6501.2|6489.2|2
1729866820000|2024-10-25 14:33:40|6499.5|6487.5|6502.2|6490.2|6502.2|6490.2|6498.8|6486.8|9
1729866830000|2024-10-25 14:33:50|6501.3|6489.3|6501.3|6489.3|6501.3|6489.3|6501.3|6489.3|2
1729866840000|2024-10-25 14:34:00|6505.5|6493.5|6502|6496|6505.5|6496|6502|6493.5|1
1729866850000|2024-10-25 14:34:10|6505.1|6497.1|6504.7|6496.7|6505.1|6497.1|6504.7|6496.7|5
1729866860000|2024-10-25 14:34:20|6505.1|6499.1|6506|6500|6509.8|6500|6505.1|6497.8|5
1729866870000|2024-10-25 14:34:30|6507.5|6499.5|6509.8|6501.8|6509.8|6501.8|6507|6499.5|2
1729866880000|2024-10-25 14:34:40|6509.5|6501.5|6501.1|6493.1|6509.8|6501.8|6501.1|6491.4|16
1729866890000|2024-10-25 14:34:50|6501|6493|6498|6486|6501|6493|6498|6486|27
1729866900000|2024-10-25 14:35:00|6497.6|6485.6|6498.2|6486.2|6498.2|6486.2|6497.6|6485.6|0
1729866910000|2024-10-25 14:35:10|6498.9|6486.9|6499.2|6487.2|6499.2|6487.2|6498.9|6486.9|6
1729866920000|2024-10-25 14:35:20|6498.3|6486.3|6493|6481|6498.8|6486.8|6489.1|6477.1|4
1729866930000|2024-10-25 14:35:30|6492.7|6480.7|6492|6480|6492.7|6480.7|6492|6480|0
1729866940000|2024-10-25 14:35:40|6492.3|6480.3|6492.3|6480.3|6492.3|6480.3|6492.3|6480.3|0
1729866950000|2024-10-25 14:35:50|6494.8|6482.8|6494.4|6482.4|6495.4|6483.4|6494.1|6482.1|0
1729866960000|2024-10-25 14:36:00|6496.3|6484.3|6497.1|6485.1|6498|6486|6496.3|6484.3|4
1729866970000|2024-10-25 14:36:10|6497|6485|6496.6|6484.6|6497|6485|6496.5|6484.5|0
1729866980000|2024-10-25 14:36:20|6497|6485|6497|6485|6497|6485|6497|6485|2
1729867000000|2024-10-25 14:36:40|6495.6|6487.6|6496|6488|6496|6488|6495.6|6487.6|1
1729867010000|2024-10-25 14:36:50|6498.1|6486.1|6497.7|6485.7|6499|6488|6494|6485.7|6
1729867020000|2024-10-25 14:37:00|6499.2|6487.2|6499.5|6487.5|6499.5|6487.5|6499.2|6487.2|0
1729867030000|2024-10-25 14:37:10|||||||||1
1729867040000|2024-10-25 14:37:20|6499.4|6487.4|6501.1|6495.1|6502.6|6495.1|6499.4|6487.4|6
1729867050000|2024-10-25 14:37:30|6502.3|6494.3|6502.3|6490.3|6502.3|6494.3|6501|6490.2|5
1729867060000|2024-10-25 14:37:40|6501.2|6489.2|6498.5|6486.5|6501.2|6489.2|6498.5|6486.5|1
1729867070000|2024-10-25 14:37:50|6497.9|6485.9|6491.2|6479.2|6497.9|6485.9|6491.2|6479.2|3
1729867080000|2024-10-25 14:38:00|6491.4|6479.4|6514.1|6502.1|6514.7|6502.7|6491.2|6479.2|7
1729867090000|2024-10-25 14:38:10|6514|6502|6514.9|6502.9|6514.9|6504.9|6511.6|6499.6|1
1729867100000|2024-10-25 14:38:20|6513|6505|6516.6|6504.6|6518.3|6506.7|6513|6504.1|13
1729867110000|2024-10-25 14:38:30|6517|6505|6516.1|6504.1|6517|6505|6516.1|6504.1|0
1729867120000|2024-10-25 14:38:40|6514|6506|6520.7|6508.7|6520.7|6508.7|6513.6|6504.1|6
1729867130000|2024-10-25 14:38:50|6521.5|6509.5|6522.1|6514.1|6522.4|6515.6|6520.3|6509.5|10
1729867140000|2024-10-25 14:39:00|6525.1|6513.1|6511.2|6505.2|6525.5|6517.5|6509.7|6503.7|27
1729867150000|2024-10-25 14:39:10|6510.5|6504.5|6512.4|6506.4|6512.4|6506.4|6510.5|6504.5|6
1729867160000|2024-10-25 14:39:20|6512.5|6506.5|6513.5|6501.5|6514|6506.9|6512.5|6501|4
1729867170000|2024-10-25 14:39:30|6513.6|6501.6|6520|6508|6520|6508|6513.6|6501.6|2
1729867180000|2024-10-25 14:39:40|6514.6|6502.6|6514.8|6502.8|6515.1|6503.1|6514.2|6502.2|3
1729867190000|2024-10-25 14:39:50|6514.6|6502.6|6517.8|6505.8|6518.1|6506.1|6514.6|6502.6|1
1729867200000|2024-10-25 14:40:00|6517.2|6505.2|6515.6|6503.6|6517.2|6505.2|6515.5|6503.5|3
1729867210000|2024-10-25 14:40:10|6515.1|6503.1|6513.2|6501.2|6515.3|6504.2|6510.3|6500.1|7
1729867220000|2024-10-25 14:40:20|6513.3|6501.3|6513.3|6501.3|6513.4|6501.4|6513.3|6501.3|0
1729867230000|2024-10-25 14:40:30|6514.1|6502.1|6513.8|6501.8|6514.4|6504.4|6510.1|6501.8|4
1729867240000|2024-10-25 14:40:40|6510.4|6504.4|6510.1|6504.1|6514|6504.4|6510.1|6501.9|1
1729867250000|2024-10-25 14:40:50|6511.2|6505.2|6511|6503|6513.5|6505.2|6510.8|6500.4|2
1729867260000|2024-10-25 14:41:00|6512.5|6504.5|6516.6|6504.6|6517.4|6505.7|6512.5|6503.1|2
1729867270000|2024-10-25 14:41:10|6516.7|6504.7|6517.7|6505.7|6518|6506|6516.7|6504.7|0
1729867280000|2024-10-25 14:41:20|6517.6|6505.6|6517.7|6505.7|6517.7|6505.7|6517.6|6505.6|0
1729867290000|2024-10-25 14:41:30|6516.6|6504.6|6512.6|6500.6|6516.6|6504.6|6512.1|6500.1|2
1729867300000|2024-10-25 14:41:40|6513.1|6501.1|6512.8|6500.8|6514.1|6502.1|6512.8|6500.8|0
1729867310000|2024-10-25 14:41:50|6513.3|6501.3|6517.9|6505.9|6517.9|6505.9|6512.3|6500.3|5
1729867320000|2024-10-25 14:42:00|6518|6506|6518.2|6506.2|6518.2|6506.2|6517.9|6505.9|1
1729867330000|2024-10-25 14:42:10|6517|6509|6517|6509|6517|6509|6517|6509|1
1729867340000|2024-10-25 14:42:20|6517.8|6509.8|6519|6511|6519|6511|6517.8|6509.8|2
1729867350000|2024-10-25 14:42:30|6518.7|6510.7|6513|6501|6519.1|6510.8|6513|6501|18
1729867360000|2024-10-25 14:42:40|6509|6497|6508.3|6496.3|6510.3|6498.3|6508.3|6496.3|2
1729867370000|2024-10-25 14:42:50|6509.3|6497.3|6512.6|6500.6|6512.6|6500.6|6508.2|6496.2|6
1729867380000|2024-10-25 14:43:00|6512.3|6500.3|6516.5|6504.5|6516.7|6504.7|6512.3|6500.3|11
1729867390000|2024-10-25 14:43:10|6519.1|6507.1|6520.2|6508.2|6523.1|6515.8|6516.9|6504.9|12
1729867400000|2024-10-25 14:43:20|6518.3|6506.3|6515.3|6503.3|6520.2|6509.9|6514.1|6502.1|22
1729867410000|2024-10-25 14:43:30|6515.8|6503.8|6515|6503|6515.8|6503.8|6515|6503|1
1729867420000|2024-10-25 14:43:40|6514.8|6502.8|6499.7|6487.7|6514.8|6502.8|6498.2|6486.2|14
1729867430000|2024-10-25 14:43:50|6501.5|6489.5|6501.5|6489.5|6501.5|6489.5|6501.5|6489.5|3
1729867440000|2024-10-25 14:44:00|6501.7|6489.7|6501.5|6493.5|6501.7|6494.4|6499.7|6489.7|5
1729867450000|2024-10-25 14:44:10|6497.7|6489.7|6494.4|6482.4|6498.6|6489.7|6494.4|6482.4|3
1729867460000|2024-10-25 14:44:20|6493.2|6481.2|6489|6477|6493.2|6481.2|6489|6477|12
1729867470000|2024-10-25 14:44:30|6489.4|6477.4|6486.4|6474.4|6489.9|6477.9|6486.4|6474.4|4
1729867480000|2024-10-25 14:44:40|6488|6476|6487.1|6475.1|6488.1|6476.1|6487.1|6475.1|15
1729867490000|2024-10-25 14:44:50|6487|6475|6487.6|6475.6|6488.7|6476.7|6487|6475|1
1729867500000|2024-10-25 14:45:00|6487.5|6475.5|6487.5|6475.5|6487.5|6475.5|6487|6475|0
1729867510000|2024-10-25 14:45:10|6484.4|6476.4|6486.5|6474.5|6486.8|6476.4|6484.4|6474.5|21
1729867520000|2024-10-25 14:45:20|6484.4|6476.4|6490.2|6478.2|6490.2|6478.2|6484.4|6474.7|1
1729867530000|2024-10-25 14:45:30|6489.1|6477.1|6476.3|6464.3|6489.1|6477.1|6475.7|6463.7|5
1729867540000|2024-10-25 14:45:40|6476.5|6464.5|6468.3|6456.3|6476.9|6464.9|6467.4|6456.2|6
1729867550000|2024-10-25 14:45:50|6468.7|6456.7|6471|6463|6471|6463|6467.5|6455.8|9
1729867560000|2024-10-25 14:46:00|6472.9|6460.9|6471.4|6463.4|6472.9|6463.4|6470.3|6460.2|12
1729867570000|2024-10-25 14:46:10|6472.9|6464.9|6472.8|6464.8|6472.9|6465.8|6471.8|6464.8|4
1729867580000|2024-10-25 14:46:20|6473.5|6461.5|6476.5|6468.5|6476.5|6468.6|6473.4|6461.5|4
1729867590000|2024-10-25 14:46:30|6476.9|6468.9|6473.9|6461.9|6476.9|6469.8|6473.4|6461.4|21
1729867600000|2024-10-25 14:46:40|6474|6462|6465.7|6457.7|6474|6462.1|6465.7|6455|10
1729867610000|2024-10-25 14:46:50|6467.1|6455.1|6461.1|6449.1|6467.6|6456.9|6460.5|6448.5|1
1729867620000|2024-10-25 14:47:00|6461|6449|6462.2|6450.2|6462.4|6450.5|6458.5|6448.4|0
1729867630000|2024-10-25 14:47:10|6461.9|6449.9|6470.6|6458.6|6470.8|6458.9|6461.9|6449.9|11
1729867640000|2024-10-25 14:47:20|6471.9|6459.9|6473.5|6461.5|6473.5|6461.5|6470|6458|1
1729867650000|2024-10-25 14:47:30|6474.8|6462.8|6474.8|6462.8|6474.8|6462.8|6474.8|6462.8|2
1729867660000|2024-10-25 14:47:40|6471|6465|6471|6465|6471|6465|6471|6465|0
1729867670000|2024-10-25 14:47:50|6471.5|6459.5|6473.7|6461.7|6473.7|6462.5|6467.7|6459.5|2
1729867680000|2024-10-25 14:48:00|6473.6|6461.6|6473.1|6461.1|6473.7|6461.7|6473.1|6461.1|0
1729867690000|2024-10-25 14:48:10|6470.9|6458.9|6470.8|6458.8|6470.9|6458.9|6470.8|6458.8|2
1729867700000|2024-10-25 14:48:20|6470.9|6458.9|6467.9|6455.9|6470.9|6458.9|6465.4|6453.4|13
1729867720000|2024-10-25 14:48:40|6467.8|6455.8|6467.9|6455.9|6467.9|6455.9|6467.8|6455.8|0
1729867740000|2024-10-25 14:49:00|6467.8|6455.8|6464.7|6456.7|6468.8|6460.6|6464.7|6454.7|14
1729867750000|2024-10-25 14:49:10|6466.4|6454.4|6472.2|6460.2|6472.2|6463.1|6466.4|6454.4|0
1729867760000|2024-10-25 14:49:20|6472.6|6460.6|6472.8|6460.8|6472.8|6460.8|6472.6|6460.6|1
1729867770000|2024-10-25 14:49:30|6478.3|6466.3|6479.8|6471.8|6480.8|6471.8|6478.3|6466.3|11
1729867780000|2024-10-25 14:49:40|6482.5|6470.5|6486.3|6474.3|6486.3|6474.3|6482.5|6470.5|0
1729867790000|2024-10-25 14:49:50|6485.8|6473.8|6488.7|6476.7|6488.7|6476.7|6485.8|6473.8|1
1729867800000|2024-10-25 14:50:00|6489.1|6477.1|6493.7|6481.7|6493.7|6481.7|6489|6477|5
1729867810000|2024-10-25 14:50:10|6491.5|6483.5|6491.3|6479.3|6493.7|6483.5|6490.4|6478.4|1
1729867820000|2024-10-25 14:50:20|6491.4|6479.4|6493.6|6481.6|6493.6|6483.1|6489.5|6479.4|0
1729867830000|2024-10-25 14:50:30|6492.3|6480.3|6490.5|6478.5|6492.3|6480.3|6490.5|6478.5|0
1729867840000|2024-10-25 14:50:40|6490.1|6478.1|6489|6477|6491.5|6481.6|6489|6477|4
1729867850000|2024-10-25 14:50:50|6489.1|6477.1|6490.6|6478.6|6490.6|6478.6|6489.1|6477.1|2
1729867870000|2024-10-25 14:51:10|6489.7|6477.7|6488.3|6476.3|6489.7|6477.7|6488.3|6476.3|0
1729867890000|2024-10-25 14:51:30|6488.1|6476.1|6484.7|6476.7|6488.1|6477.5|6484.4|6475.3|2
1729867900000|2024-10-25 14:51:40|6485.1|6477.1|6481.6|6469.6|6485.5|6477.5|6481.6|6469.6|7
1729867910000|2024-10-25 14:51:50|6481|6469|6480.2|6468.2|6481|6469|6480.1|6468.1|0
1729867920000|2024-10-25 14:52:00|6480.6|6468.6|6480.6|6468.6|6480.6|6468.6|6480.6|6468.6|0
1729867930000|2024-10-25 14:52:10|6481.9|6469.9|6480.3|6468.3|6481.9|6469.9|6480.3|6468.3|1
1729867950000|2024-10-25 14:52:30|6478.4|6466.4|6478.4|6466.4|6478.4|6468.9|6476.9|6466.4|0
1729867960000|2024-10-25 14:52:40|6475.5|6467.5|6474|6462|6477|6467.5|6474|6462|1
1729867970000|2024-10-25 14:52:50|6473.1|6461.1|6465.8|6457.8|6473.1|6461.1|6465.8|6457.8|2
1729867980000|2024-10-25 14:53:00|6467.7|6455.7|6470.4|6458.4|6470.4|6458.5|6465.4|6455.7|9
1729867990000|2024-10-25 14:53:10|6470.5|6458.5|6470.4|6458.4|6470.5|6458.5|6470.4|6458.4|3
1729868010000|2024-10-25 14:53:30|6471.4|6459.4|6472|6464|6474.8|6464.5|6471.4|6459.4|6
1729868020000|2024-10-25 14:53:40|6471.7|6463.7|6471.7|6463.7|6471.7|6463.7|6471.7|6463.7|0
1729868030000|2024-10-25 14:53:50|6470.1|6462.1|6471.7|6459.7|6471.7|6462.1|6470.1|6459.5|4
1729868040000|2024-10-25 14:54:00|6470.5|6458.5|6470|6458|6470.5|6458.5|6470|6458|1
1729868050000|2024-10-25 14:54:10|6469.1|6457.1|6462.1|6450.1|6469.1|6458.9|6461.6|6449.6|3
1729868060000|2024-10-25 14:54:20|6462|6450|6461.7|6449.7|6462|6450|6461.6|6449.6|0
1729868070000|2024-10-25 14:54:30|6461.3|6449.3|6463.7|6451.7|6463.7|6451.7|6461.3|6449.3|3
1729868080000|2024-10-25 14:54:40|6463.3|6451.3|6461.4|6449.4|6463.3|6451.3|6461.4|6449.4|0
1729868100000|2024-10-25 14:55:00|6461.8|6449.8|6461.6|6449.6|6464.4|6453|6461|6449.1|1
1729868110000|2024-10-25 14:55:10|6451.3|6439.3|6448.2|6436.2|6452.8|6443.1|6447.6|6436.2|22
1729868120000|2024-10-25 14:55:20|6448.3|6436.3|6454.5|6442.5|6454.5|6442.5|6448.3|6436.3|7
1729868130000|2024-10-25 14:55:30|6455.4|6443.4|6457.5|6445.5|6457.9|6445.9|6454.6|6442.6|5
1729868150000|2024-10-25 14:55:50|6457|6445|6454|6442|6457|6445|6454|6442|1
1729868160000|2024-10-25 14:56:00|6453.4|6441.4|6453.5|6441.5|6454|6442|6452.6|6440.6|0
1729868170000|2024-10-25 14:56:10|6453.6|6441.6|6452.6|6440.6|6453.6|6441.6|6452.6|6440.6|0
1729868180000|2024-10-25 14:56:20|6452.8|6440.8|6452.8|6440.8|6452.8|6440.8|6452.8|6440.8|0
1729868190000|2024-10-25 14:56:30|6453.3|6441.3|6459.6|6447.6|6459.6|6447.6|6453.3|6441.3|8
1729868200000|2024-10-25 14:56:40|6460.2|6448.2|6460.2|6448.2|6460.2|6448.2|6460.2|6448.2|4
1729868210000|2024-10-25 14:56:50|6459.6|6447.6|6458.6|6446.6|6459.6|6447.6|6458.6|6446.6|0
1729868220000|2024-10-25 14:57:00|6458.2|6446.2|6456.7|6450.7|6458.2|6450.7|6456.7|6446.2|0
1729868230000|2024-10-25 14:57:10|||||||||2
1729868240000|2024-10-25 14:57:20|6459.5|6451.5|6456.8|6448.8|6459.7|6452.1|6456.2|6447.7|3
1729868260000|2024-10-25 14:57:40|6455.4|6443.4|6449.9|6437.9|6455.4|6445.4|6449.9|6437.9|9
1729868270000|2024-10-25 14:57:50|6446.3|6438.3|6447.4|6439.4|6450.3|6439.8|6445.8|6436.8|1
1729868280000|2024-10-25 14:58:00|6448.5|6436.5|6445.6|6437.6|6448.5|6437.7|6445.6|6436.5|12
1729868290000|2024-10-25 14:58:10|6444.8|6436.8|6444.5|6436.5|6444.8|6436.8|6444.5|6436.5|0
1729868310000|2024-10-25 14:58:30|6445.3|6437.3|6445.3|6437.3|6445.3|6437.3|6445.3|6437.3|0
1729868320000|2024-10-25 14:58:40|6444.5|6436.5|6448.4|6436.4|6448.4|6437.8|6444.5|6436.3|3
1729868330000|2024-10-25 14:58:50|6447.5|6435.5|6447.5|6435.5|6447.5|6435.5|6447.5|6435.5|0
1729868350000|2024-10-25 14:59:10|6445.4|6437.4|6445.4|6437.4|6445.4|6437.4|6445.4|6437.4|0
1729868360000|2024-10-25 14:59:20|6449.5|6437.5|6451|6439|6451|6439|6449.5|6437.5|7
1729868380000|2024-10-25 14:59:40|6451.8|6439.8|6451.8|6439.8|6451.8|6439.8|6451.8|6439.8|0
1729868400000|2024-10-25 15:00:00|6452.1|6440.1|6452|6440|6452.1|6440.1|6452|6440|0
1729868410000|2024-10-25 15:00:10|6453.7|6441.7|6453.6|6441.6|6454|6442|6452.8|6440.8|3
1729868420000|2024-10-25 15:00:20|6456.7|6444.7|6455|6447|6456.9|6447|6454|6444.5|7
1729868430000|2024-10-25 15:00:30|6457.2|6445.2|6457.2|6445.2|6457.2|6445.2|6457.2|6445.2|0
1729868440000|2024-10-25 15:00:40|6458.7|6446.7|6458.7|6446.7|6458.7|6446.7|6458.7|6446.7|0
1729868450000|2024-10-25 15:00:50|6456.2|6448.2|6458.3|6446.3|6458.3|6448.2|6456.2|6446.3|0
1729868460000|2024-10-25 15:01:00|6455.7|6447.7|6457.4|6445.4|6458.7|6447.7|6455.7|6445.2|10
1729868470000|2024-10-25 15:01:10|6458.9|6446.9|6457.4|6449.4|6458.9|6449.4|6457.4|6446.9|3
1729868480000|2024-10-25 15:01:20|6459.3|6451.3|6461.8|6449.8|6461.8|6451.3|6459.3|6449.3|3
1729868490000|2024-10-25 15:01:30|6462.2|6450.2|6467.8|6459.8|6467.8|6459.8|6462.2|6450.2|1
1729868500000|2024-10-25 15:01:40|6467.4|6459.4|6467|6459|6467.4|6459.4|6465.1|6458.2|8
1729868520000|2024-10-25 15:02:00|6463.6|6457.6|6463.6|6457.6|6464.7|6457.6|6463.6|6456.7|0
1729868530000|2024-10-25 15:02:10|6464.7|6456.7|6464.7|6456.7|6464.7|6457.6|6463.6|6456.7|0
1729868540000|2024-10-25 15:02:20|6463.2|6457.2|6452.6|6440.6|6463.2|6457.2|6452.6|6440.6|18
1729868550000|2024-10-25 15:02:30|6452.5|6440.5|6448.8|6436.8|6452.5|6440.5|6448.7|6436.7|2
1729868560000|2024-10-25 15:02:40|6449.7|6437.7|6448.5|6436.5|6449.7|6437.7|6447.9|6435.9|13
1729868570000|2024-10-25 15:02:50|6446.4|6438.4|6446.8|6438.8|6448.5|6438.8|6446.1|6436.5|1
1729868580000|2024-10-25 15:03:00|6447.9|6439.9|6446.4|6440.4|6447.9|6441|6444.7|6437.6|7
1729868590000|2024-10-25 15:03:10|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|0
1729868600000|2024-10-25 15:03:20|6447|6441|6439.1|6427.1|6450|6442.6|6439.1|6427.1|17
1729868610000|2024-10-25 15:03:30|6434.3|6426.3|6434.7|6422.7|6434.8|6426.3|6434.3|6422.3|1
1729868620000|2024-10-25 15:03:40|6431.9|6425.9|6434|6422|6434|6425.9|6431.9|6422|6
1729868640000|2024-10-25 15:04:00|6433.6|6421.6|6431.1|6419.1|6433.6|6421.6|6430.1|6418.1|1
1729868650000|2024-10-25 15:04:10|6431.2|6419.2|6430.7|6424.7|6431.2|6424.7|6429.7|6419.2|5
1729868660000|2024-10-25 15:04:20|6429.6|6423.6|6431|6423|6431|6423.6|6429.6|6423|2
1729868670000|2024-10-25 15:04:30|6430.6|6422.6|6430.6|6422.6|6430.6|6422.6|6430.1|6422.1|0
1729868680000|2024-10-25 15:04:40|6430.1|6422.1|6427|6419|6431.6|6422.1|6426.5|6417.8|1
1729868700000|2024-10-25 15:05:00|6427.2|6415.2|6428|6416|6428|6417.1|6423.6|6415.2|7
1729868710000|2024-10-25 15:05:10|6427.6|6415.6|6427|6415|6427.6|6416.8|6424.8|6415|1
1729868720000|2024-10-25 15:05:20|6425.1|6417.1|6426|6418|6426|6418|6425.1|6417.1|0
1729868730000|2024-10-25 15:05:30|6426.6|6418.6|6432.1|6426.1|6432.1|6426.1|6426.6|6418.6|9
1729868740000|2024-10-25 15:05:40|6430.5|6424.5|6432.4|6424.4|6434.3|6424.5|6430.5|6422.3|0
1729868750000|2024-10-25 15:05:50|6434.9|6422.9|6435.2|6423.2|6435.2|6423.2|6434.9|6422.9|1
1729868760000|2024-10-25 15:06:00|6434.8|6422.8|6434.5|6422.5|6434.8|6422.8|6434.5|6422.5|0
1729868770000|2024-10-25 15:06:10|6435.7|6423.7|6434.2|6426.2|6436|6426.2|6434.2|6423.7|1
1729868780000|2024-10-25 15:06:20|6434.3|6426.3|6434.4|6426.4|6434.4|6426.4|6434.3|6426.3|3
1729868790000|2024-10-25 15:06:30|6439.9|6427.9|6438|6430|6440.7|6430|6438|6427.9|0
1729868800000|2024-10-25 15:06:40|6438.4|6430.4|6438.4|6430.4|6438.4|6430.4|6438.4|6430.4|0
1729868810000|2024-10-25 15:06:50|6439.5|6431.5|6441.1|6433.1|6442.7|6433.2|6439.2|6430.7|3
1729868830000|2024-10-25 15:07:10|6439.2|6433.2|6446.2|6438.2|6446.2|6438.2|6439.2|6431.9|7
1729868840000|2024-10-25 15:07:20|6448.7|6436.7|6448.7|6436.7|6448.7|6436.7|6448.7|6436.7|0
1729868850000|2024-10-25 15:07:30|6447.7|6435.7|6446.2|6434.2|6447.7|6435.7|6446.2|6434.2|2
1729868860000|2024-10-25 15:07:40|6444.6|6436.6|6444.7|6436.7|6444.7|6436.7|6444.6|6436.6|2
1729868870000|2024-10-25 15:07:50|6444.6|6436.6|6443.3|6437.3|6444.6|6437.3|6443.3|6436.6|9
1729868880000|2024-10-25 15:08:00|6442.6|6436.6|6446.1|6438.1|6447.9|6438.2|6442.6|6435.5|4
1729868890000|2024-10-25 15:08:10|6445.3|6439.3|6444.1|6438.1|6445.3|6439.3|6444.1|6438.1|1
1729868900000|2024-10-25 15:08:20|6445.8|6437.8|6445.8|6437.8|6445.8|6437.8|6445.8|6437.8|0
1729868910000|2024-10-25 15:08:30|6445.4|6437.4|6445.4|6437.4|6445.4|6437.4|6445.4|6437.4|1
1729868930000|2024-10-25 15:08:50|6443.9|6435.9|6444|6436|6444|6436|6443.9|6435.9|0
1729868940000|2024-10-25 15:09:00|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|2
1729868990000|2024-10-25 15:09:50|6445.4|6439.4|6445.3|6437.3|6446.1|6439.4|6442.9|6435.8|5
1729869000000|2024-10-25 15:10:00|6445.8|6439.3|6445.3|6439.3|6445.8|6439.3|6445.3|6437.8|0
1729869020000|2024-10-25 15:10:20|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|0
1729869030000|2024-10-25 15:10:30|6447.7|6441.7|6449.3|6441.3|6451.8|6442.1|6444|6436.5|3
1729869060000|2024-10-25 15:11:00|6450|6442|6454|6442|6458.1|6449.5|6449.3|6441.9|8
1729869080000|2024-10-25 15:11:20|6451.5|6443.5|6449.8|6441.8|6451.5|6443.5|6449.8|6441.8|1
1729869100000|2024-10-25 15:11:40|6449.6|6441.6|6449.6|6441.6|6449.6|6441.6|6449.6|6441.6|0
1729869110000|2024-10-25 15:11:50|6445.6|6437.6|6444.3|6436.3|6445.6|6437.6|6444.3|6436.3|6
1729869140000|2024-10-25 15:12:20|6444.4|6436.4|6444.4|6436.4|6444.4|6436.4|6444.4|6436.4|0
1729869150000|2024-10-25 15:12:30|6444.2|6436.2|6443.1|6437.1|6444.2|6437.1|6443.1|6436.2|5
1729869160000|2024-10-25 15:12:40|6442.7|6436.7|6438.8|6430.8|6442.7|6436.7|6438.8|6430.8|3
1729869170000|2024-10-25 15:12:50|6440.3|6428.3|6434.2|6428.2|6440.3|6429.4|6434.2|6426.6|1
1729869180000|2024-10-25 15:13:00|6433.4|6427.4|6434.8|6426.8|6438.4|6427.4|6433.3|6426.4|17
1729869190000|2024-10-25 15:13:10|6435.1|6427.1|6435.1|6427.1|6435.1|6427.1|6435.1|6427.1|0
1729869200000|2024-10-25 15:13:20|6435.4|6427.4|6435.9|6427.9|6435.9|6427.9|6435.4|6427.4|1
1729869210000|2024-10-25 15:13:30|6436.3|6428.3|6434.2|6426.2|6436.3|6428.3|6433.5|6426.2|5
1729869220000|2024-10-25 15:13:40|6433.8|6425.8|6432.9|6426.9|6433.8|6426.9|6432.9|6425.8|0
1729869240000|2024-10-25 15:14:00|6433.3|6427.3|6426.7|6414.7|6433.3|6427.3|6426.7|6414.7|1
1729869260000|2024-10-25 15:14:20|6421.8|6415.8|6421.8|6415.8|6421.8|6415.8|6421.8|6415.8|1
1729869270000|2024-10-25 15:14:30|||||||||1
1729869280000|2024-10-25 15:14:40|6421.9|6415.9|6421.9|6415.9|6422.4|6416.4|6421.8|6415.8|6
1729869290000|2024-10-25 15:14:50|6420.5|6414.5|6418.4|6412.4|6420.5|6414.5|6416.4|6408.4|22
1729869300000|2024-10-25 15:15:00|6418.5|6410.5|6427.5|6415.5|6427.5|6418.2|6418.5|6409.9|6
1729869310000|2024-10-25 15:15:10|6427.9|6415.9|6427.9|6415.9|6427.9|6415.9|6427.9|6415.9|0
1729869320000|2024-10-25 15:15:20|6428.4|6416.4|6429.1|6423.1|6431.3|6424.8|6426.6|6416.4|2
1729869330000|2024-10-25 15:15:30|6429.3|6423.3|6437.3|6425.3|6437.3|6425.3|6429.3|6423.3|1
1729869340000|2024-10-25 15:15:40|6436.7|6424.7|6435.2|6427.2|6437|6427.2|6434.2|6424.7|0
1729869350000|2024-10-25 15:15:50|6436.9|6428.9|6441.2|6433.2|6441.2|6433.2|6436.2|6428.9|3
1729869360000|2024-10-25 15:16:00|6442|6434|6440.4|6428.4|6442|6434|6438.4|6427.1|8
1729869380000|2024-10-25 15:16:20|6440.3|6428.3|6440.9|6428.9|6440.9|6428.9|6439.5|6427.5|0
1729869390000|2024-10-25 15:16:30|6440.8|6428.8|6440.5|6428.5|6440.8|6428.8|6440|6428|0
1729869400000|2024-10-25 15:16:40|6441.3|6429.3|6441.6|6429.6|6441.6|6429.6|6441.3|6429.3|0
1729869410000|2024-10-25 15:16:50|6442|6430|6441.6|6429.6|6442|6430|6441.6|6429.6|1
1729869420000|2024-10-25 15:17:00|6441.2|6429.2|6441.2|6429.2|6441.2|6429.2|6441.2|6429.2|1
1729869470000|2024-10-25 15:17:50|6442.3|6430.3|6445.8|6433.8|6445.8|6434.5|6440.5|6430.3|9
1729869480000|2024-10-25 15:18:00|6446.3|6434.3|6441.3|6435.3|6446.3|6435.3|6441.3|6433.8|0
1729869490000|2024-10-25 15:18:10|6440.7|6434.7|6440.9|6434.9|6440.9|6434.9|6440.3|6434.3|1
1729869500000|2024-10-25 15:18:20|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6440.8|6434.8|6
1729869510000|2024-10-25 15:18:30|6441.1|6435.1|6441.2|6435.2|6441.2|6435.2|6441.1|6435.1|1
1729869520000|2024-10-25 15:18:40|6440.8|6434.8|6442|6430|6442.2|6434.8|6440.8|6430|1
1729869530000|2024-10-25 15:18:50|6441.7|6429.7|6437.3|6431.3|6441.7|6431.3|6437.3|6428.5|1
1729869540000|2024-10-25 15:19:00|||||||||1
1729869550000|2024-10-25 15:19:10|6436.5|6430.5|6438.1|6430.1|6438.1|6430.9|6436.5|6430.1|3
1729869560000|2024-10-25 15:19:20|6435.3|6423.3|6434.2|6422.2|6435.3|6423.3|6432.6|6420.6|16
1729869570000|2024-10-25 15:19:30|6432.4|6424.4|6435.9|6429.9|6436.8|6429.9|6432.4|6424.4|8
1729869580000|2024-10-25 15:19:40|6437|6429|6441.6|6429.6|6441.6|6429.8|6435.8|6428.3|5
1729869590000|2024-10-25 15:19:50|6442.3|6430.3|6438.4|6432.4|6442.9|6433.5|6438.4|6430.3|1
1729869600000|2024-10-25 15:20:00|6439.9|6431.9|6439.9|6431.9|6439.9|6431.9|6439.9|6431.9|1
1729869610000|2024-10-25 15:20:10|6441.4|6433.4|6437.7|6425.7|6441.4|6433.4|6437.7|6425.7|3
1729869620000|2024-10-25 15:20:20|6437.6|6425.6|6431.4|6419.4|6437.6|6425.6|6431.4|6419.4|1
1729869630000|2024-10-25 15:20:30|6431.5|6419.5|6432.1|6420.1|6432.1|6420.1|6431.5|6419.5|0
1729869640000|2024-10-25 15:20:40|6432.2|6420.2|6432.5|6420.5|6433|6421|6432.2|6420.2|0
1729869650000|2024-10-25 15:20:50|6432.4|6420.4|6431.6|6419.6|6432.4|6420.4|6431.6|6419.6|1
1729869660000|2024-10-25 15:21:00|6432|6420|6430.4|6418.4|6432|6421.8|6429.4|6418.4|2
1729869670000|2024-10-25 15:21:10|6430.3|6418.3|6422.1|6414.1|6430.3|6420.1|6422.1|6412|22
1729869680000|2024-10-25 15:21:20|6426.6|6414.6|6424.8|6416.8|6426.6|6416.8|6423.9|6412.5|8
1729869700000|2024-10-25 15:21:40|6424|6416|6424.9|6412.9|6425.3|6416|6424|6412.8|8
1729869710000|2024-10-25 15:21:50|6424.8|6412.8|6418.5|6410.5|6424.8|6413.3|6418.5|6407.5|1
1729869720000|2024-10-25 15:22:00|6418.1|6410.1|6418.5|6410.5|6419.9|6410.5|6418|6407.9|3
1729869730000|2024-10-25 15:22:10|6419.7|6411.7|6419.6|6411.6|6421.7|6411.7|6419.6|6409.6|3
1729869740000|2024-10-25 15:22:20|6418.5|6410.5|6419.4|6407.4|6419.4|6410.5|6417.2|6407.4|2
1729869750000|2024-10-25 15:22:30|||||||||4
1729869760000|2024-10-25 15:22:40|6417.5|6409.5|6419.6|6407.6|6419.6|6409.5|6417.5|6407.6|2
1729869770000|2024-10-25 15:22:50|6418.2|6410.2|6421.3|6409.3|6421.3|6411.4|6416.2|6408.8|5
1729869780000|2024-10-25 15:23:00|6421.7|6409.7|6417.9|6411.9|6422.1|6412.2|6417.9|6409.7|1
1729869790000|2024-10-25 15:23:10|6415.4|6409.4|6416.7|6408.7|6416.7|6409.4|6415.4|6408.7|3
1729869800000|2024-10-25 15:23:20|6416.8|6408.8|6416.8|6408.8|6416.8|6408.8|6416.8|6408.8|0
1729869810000|2024-10-25 15:23:30|||||||||1
1729869820000|2024-10-25 15:23:40|6415.6|6407.6|6415.6|6407.6|6415.6|6407.6|6415.6|6407.6|2
1729869830000|2024-10-25 15:23:50|6410.7|6402.7|6413.1|6407.1|6415.6|6407.1|6410.5|6402.7|9
1729869840000|2024-10-25 15:24:00|6413.4|6407.4|6415.8|6407.8|6417.7|6408.1|6413.4|6405.7|3
1729869850000|2024-10-25 15:24:10|6416.9|6408.9|6416.2|6410.2|6416.9|6410.2|6416.2|6408.9|1
1729869860000|2024-10-25 15:24:20|6415.3|6407.3|6415.7|6407.7|6415.7|6407.7|6415.3|6407.3|3
1729869870000|2024-10-25 15:24:30|6416|6408|6415.5|6409.5|6416.4|6409.5|6415.5|6408|3
1729869880000|2024-10-25 15:24:40|6415.7|6407.7|6415.7|6407.7|6415.7|6407.7|6415.7|6407.7|1
1729869890000|2024-10-25 15:24:50|6414|6408|6413.7|6405.7|6414|6408|6413.3|6405.7|1
1729869900000|2024-10-25 15:25:00|6413.4|6405.4|6412.5|6406.5|6413.4|6406.5|6412.5|6405.4|1
1729869910000|2024-10-25 15:25:10|6418.8|6406.8|6428.1|6420.1|6429.6|6420.1|6418.8|6406.8|4
1729869920000|2024-10-25 15:25:20|6430.2|6418.2|6429.1|6421.1|6430.2|6421.1|6428.1|6418.2|0
1729869930000|2024-10-25 15:25:30|6429|6421|6436.5|6424.5|6436.5|6424.5|6429|6421|2
1729869940000|2024-10-25 15:25:40|6437.5|6425.5|6438.3|6426.3|6438.3|6427.5|6435.3|6425.5|1
1729869950000|2024-10-25 15:25:50|6440.2|6428.2|6439.1|6431.1|6442.6|6432.8|6438|6428.2|2
1729869960000|2024-10-25 15:26:00|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|1
1729869980000|2024-10-25 15:26:20|6434.9|6428.9|6436|6424|6436.7|6428.9|6434.9|6424|5
1729869990000|2024-10-25 15:26:30|6436.1|6424.1|6443.1|6431.1|6443.4|6432.9|6436.1|6424.1|4
1729870000000|2024-10-25 15:26:40|6441.2|6429.2|6441.2|6429.2|6441.2|6429.2|6441.2|6429.2|0
1729870010000|2024-10-25 15:26:50|6438.7|6430.7|6442.2|6430.2|6442.2|6431.7|6437.1|6429.6|2
1729870020000|2024-10-25 15:27:00|6439.1|6431.1|6437.2|6429.2|6439.1|6431.1|6435.7|6424.9|3
1729870030000|2024-10-25 15:27:10|6437.7|6429.7|6437.6|6429.6|6437.7|6429.7|6437.2|6429.2|3
1729870040000|2024-10-25 15:27:20|6437.7|6429.7|6435.5|6429.5|6438.2|6430.2|6435.5|6429.5|8
1729870060000|2024-10-25 15:27:40|6432.6|6420.6|6434.4|6422.4|6434.6|6422.9|6430.9|6420.6|22
1729870070000|2024-10-25 15:27:50|6429.6|6423.6|6428.6|6422.6|6429.6|6423.6|6428.6|6422.6|1
1729870080000|2024-10-25 15:28:00|6429|6423|6428.9|6420.9|6429|6423|6428|6420.9|2
1729870090000|2024-10-25 15:28:10|6429.3|6423.3|6423.3|6417.3|6429.7|6423.4|6423.3|6417.3|15
1729870100000|2024-10-25 15:28:20|6423.4|6417.4|6424.5|6416.5|6424.5|6417.4|6423.3|6416.5|2
1729870110000|2024-10-25 15:28:30|6422.4|6416.4|6422.4|6416.4|6422.4|6416.4|6422.4|6416.4|2
1729870120000|2024-10-25 15:28:40|6420.5|6412.5|6420.3|6412.3|6420.5|6412.5|6419.9|6411.9|0
1729870130000|2024-10-25 15:28:50|6419|6413|6418.4|6412.4|6419.9|6413.9|6418.4|6411.9|0
1729870140000|2024-10-25 15:29:00|6418.8|6412.8|6410.7|6404.7|6418.8|6412.8|6410.7|6404.7|4
1729870150000|2024-10-25 15:29:10|||||||||5
1729870160000|2024-10-25 15:29:20|6411.2|6405.2|6411.2|6405.2|6411.2|6405.2|6411.2|6405.2|1
1729870170000|2024-10-25 15:29:30|||||||||1
1729870180000|2024-10-25 15:29:40|6420.5|6408.5|6420.1|6408.1|6420.5|6408.5|6420.1|6408.1|6
1729870190000|2024-10-25 15:29:50|6420.5|6408.5|6415.4|6407.4|6421|6409.9|6415.4|6407.4|2
1729870200000|2024-10-25 15:30:00|6415|6407|6415|6409|6415.5|6409|6415|6407|1
1729870210000|2024-10-25 15:30:10|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|0
1729870220000|2024-10-25 15:30:20|6418.2|6410.2|6420.7|6408.7|6420.7|6410.2|6416|6408.7|5
1729870230000|2024-10-25 15:30:30|6420.8|6408.8|6421.9|6409.9|6422.2|6410.2|6420.8|6408.8|9
1729870240000|2024-10-25 15:30:40|6421.1|6409.1|6421.2|6409.2|6421.2|6411.4|6419.4|6409.1|2
1729870250000|2024-10-25 15:30:50|6420.5|6408.5|6418.3|6410.3|6420.5|6410.3|6418|6408.5|3
1729870260000|2024-10-25 15:31:00|6421.8|6409.8|6428.8|6416.8|6428.9|6416.9|6421.8|6409.8|11
1729870270000|2024-10-25 15:31:10|6429.3|6417.3|6428.9|6416.9|6429.3|6417.3|6428.9|6416.9|2
1729870280000|2024-10-25 15:31:20|6426.7|6418.7|6425.7|6419.7|6426.7|6419.7|6424.7|6418.7|3
1729870290000|2024-10-25 15:31:30|6424.7|6418.7|6426.2|6418.2|6426.2|6418.9|6424.7|6417.7|8
1729870300000|2024-10-25 15:31:40|6428.7|6416.7|6424.5|6412.5|6429.3|6418.8|6424|6412|8
1729870310000|2024-10-25 15:31:50|6422.6|6414.6|6427.9|6419.9|6430.1|6419.9|6422.6|6414.6|11
1729870320000|2024-10-25 15:32:00|6431.1|6419.1|6434.8|6428.8|6437.6|6429.3|6431|6419|12
1729870330000|2024-10-25 15:32:10|6433.4|6427.4|6440.5|6428.5|6440.5|6431.6|6432.9|6425.6|9
1729870340000|2024-10-25 15:32:20|6441|6429|6434.4|6422.4|6441|6429|6434|6422|1
1729870350000|2024-10-25 15:32:30|6434.2|6422.2|6435.4|6423.4|6435.4|6423.4|6434.2|6422.2|0
1729870360000|2024-10-25 15:32:40|6433.1|6425.1|6433.1|6425.1|6433.3|6425.3|6433.1|6425.1|4
1729870370000|2024-10-25 15:32:50|6433|6425|6433|6425|6433|6425|6433|6425|3
1729870380000|2024-10-25 15:33:00|6429|6417|6430.6|6418.6|6430.6|6419.1|6426.4|6416.5|14
1729870390000|2024-10-25 15:33:10|6431.2|6419.2|6431.1|6419.1|6431.2|6419.2|6431.1|6419.1|0
1729870400000|2024-10-25 15:33:20|6430.5|6418.5|6429|6417|6430.5|6419.9|6427.1|6417|0
1729870410000|2024-10-25 15:33:30|6427.1|6419.1|6427.1|6419.1|6429|6419.1|6427.1|6417|130
1729870420000|2024-10-25 15:33:40|6429|6417|6426.3|6420.3|6429|6420.3|6425.9|6416.6|2
1729870430000|2024-10-25 15:33:50|6427.2|6419.2|6425.9|6417.9|6427.2|6419.2|6425.9|6417.9|0
1729870450000|2024-10-25 15:34:10|6426.3|6418.3|6426.3|6418.3|6426.3|6418.3|6426.3|6418.3|0
1729870460000|2024-10-25 15:34:20|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|0
1729870470000|2024-10-25 15:34:30|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|0
1729870480000|2024-10-25 15:34:40|6424.7|6418.7|6424|6412|6424.7|6418.7|6424|6412|2
1729870490000|2024-10-25 15:34:50|6422.9|6410.9|6420.5|6412.5|6422.9|6413|6420.5|6410.8|5
1729870500000|2024-10-25 15:35:00|6423.8|6411.8|6418.4|6412.4|6423.8|6412.8|6418.4|6411|7
1729870510000|2024-10-25 15:35:10|6418|6412|6421|6413|6421|6414.7|6418|6412|4
1729870520000|2024-10-25 15:35:20|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|1
1729870530000|2024-10-25 15:35:30|6421|6415|6423.5|6411.5|6423.5|6415.2|6421|6411.5|1
1729870540000|2024-10-25 15:35:40|6420.4|6412.4|6418.6|6410.6|6420.4|6412.4|6418|6410|2
1729870550000|2024-10-25 15:35:50|6421.1|6409.1|6421.6|6409.6|6421.8|6411.5|6419.5|6409.1|4
1729870560000|2024-10-25 15:36:00|6422|6410|6418.2|6410.2|6422.4|6410.7|6416.6|6408.3|11
1729870570000|2024-10-25 15:36:10|6420.3|6408.3|6418.2|6410.2|6420.3|6410.2|6418.2|6408.3|2
1729870580000|2024-10-25 15:36:20|6420.7|6408.7|6417.8|6409.8|6420.7|6409.8|6417.8|6408|2
1729870590000|2024-10-25 15:36:30|6420|6408|6420.3|6408.3|6420.3|6410.2|6417.8|6408|0
1729870600000|2024-10-25 15:36:40|6418.2|6410.2|6420.3|6408.3|6420.3|6410.2|6418.2|6408.3|0
1729870610000|2024-10-25 15:36:50|6417|6411|6416.5|6408.5|6418|6411|6415.6|6406|17
1729870620000|2024-10-25 15:37:00|6415.6|6409.6|6416.9|6408.9|6416.9|6409.8|6415.4|6408.9|6
1729870630000|2024-10-25 15:37:10|6416.5|6408.5|6416|6410|6416.9|6410|6415.6|6408.5|3
1729870640000|2024-10-25 15:37:20|6415.6|6409.6|6413|6401|6416.5|6409.6|6413|6401|8
1729870650000|2024-10-25 15:37:30|6412.6|6400.6|6410.5|6402.5|6412.6|6402.5|6410|6400.6|2
1729870660000|2024-10-25 15:37:40|6410.1|6402.1|6406.4|6398.4|6411.5|6404.7|6405.9|6397.9|30
1729870670000|2024-10-25 15:37:50|6406.3|6398.3|6405.2|6399.2|6406.3|6399.2|6405.2|6398.3|3
1729870680000|2024-10-25 15:38:00|6405.8|6397.8|6406.1|6398.1|6406.2|6399.2|6404.8|6397.8|13
1729870690000|2024-10-25 15:38:10|6404.5|6398.5|6404|6398|6405.6|6398.5|6404|6397.1|5
1729870700000|2024-10-25 15:38:20|6401.7|6393.7|6403.4|6391.4|6405.4|6395.5|6401.7|6391.4|8
1729870710000|2024-10-25 15:38:30|6401.5|6393.5|6402.2|6394.2|6404.6|6394.7|6401.5|6392.6|0
1729870720000|2024-10-25 15:38:40|6400.7|6394.7|6401|6393|6402.2|6394.7|6400.7|6393|3
1729870730000|2024-10-25 15:38:50|6399.8|6393.8|6399.5|6393.5|6399.8|6393.8|6399.5|6393.5|5
1729870740000|2024-10-25 15:39:00|6399.8|6393.8|6400.7|6392.7|6401.3|6394.2|6399.2|6392.7|17
1729870750000|2024-10-25 15:39:10|6400.6|6392.6|6408.6|6396.6|6409.8|6397.8|6399.5|6392.6|2
1729870760000|2024-10-25 15:39:20|6409|6397|6408.6|6396.6|6409|6397|6408.6|6396.6|2
1729870770000|2024-10-25 15:39:30|6408.5|6396.5|6408.5|6396.5|6408.5|6396.5|6407.7|6395.7|3
1729870780000|2024-10-25 15:39:40|6406.3|6394.3|6404.4|6396.4|6406.3|6396.4|6404.4|6394.3|13
1729870790000|2024-10-25 15:39:50|6402.6|6390.6|6397|6389|6402.6|6392.5|6397|6389|33
1729870800000|2024-10-25 15:40:00|6400|6388|6401.8|6393.8|6405.8|6394.1|6398.5|6388|7
1729870810000|2024-10-25 15:40:10|6404.1|6392.1|6405.1|6393.1|6405.1|6395.3|6403.3|6392.1|1
1729870820000|2024-10-25 15:40:20|6408.5|6396.5|6408.5|6400.5|6410.4|6400.5|6408.5|6396.5|7
1729870830000|2024-10-25 15:40:30|6408.2|6400.2|6406.3|6394.3|6408.2|6400.2|6406.3|6394.3|1
1729870840000|2024-10-25 15:40:40|6405.6|6393.6|6403|6395|6405.6|6395.5|6403|6393.6|1
1729870850000|2024-10-25 15:40:50|6403.5|6391.5|6403.6|6391.6|6403.6|6391.6|6403.5|6391.5|3
1729870860000|2024-10-25 15:41:00|6403.3|6391.3|6402.5|6394.5|6403.3|6395.5|6401.1|6391.3|7
1729870870000|2024-10-25 15:41:10|6405.6|6393.6|6405.5|6393.5|6406|6394|6405.5|6393.5|2
1729870880000|2024-10-25 15:41:20|6407.5|6395.5|6407.7|6401.7|6409|6402.5|6407.5|6395.5|7
1729870890000|2024-10-25 15:41:30|6407.8|6401.8|6409.5|6401.5|6412|6402.2|6407.8|6400|2
1729870900000|2024-10-25 15:41:40|6411|6399|6408.2|6400.2|6411|6400.2|6408.2|6398.6|3
1729870910000|2024-10-25 15:41:50|6407.7|6399.7|6407.7|6399.7|6407.7|6399.7|6407.7|6399.7|5
1729870920000|2024-10-25 15:42:00|6406.6|6400.6|6410.8|6398.8|6410.8|6400.6|6406.2|6398.8|3
1729870930000|2024-10-25 15:42:10|6411|6399|6411.2|6399.2|6411.2|6399.2|6411|6399|3
1729870940000|2024-10-25 15:42:20|6412|6400|6410.2|6402.2|6412|6402.2|6410.2|6400|3
1729870950000|2024-10-25 15:42:30|6410.5|6402.5|6411.6|6399.6|6411.6|6402.5|6409.9|6399.6|1
1729870960000|2024-10-25 15:42:40|6410|6398|6403.3|6391.3|6410|6398|6403.3|6391.3|3
1729870970000|2024-10-25 15:42:50|6403.7|6391.7|6404.9|6392.9|6404.9|6392.9|6403.3|6391.3|1
1729870980000|2024-10-25 15:43:00|6405.1|6393.1|6409.7|6397.7|6409.7|6397.7|6405.1|6393.1|0
1729870990000|2024-10-25 15:43:10|6409.6|6397.6|6410.7|6398.7|6410.7|6398.7|6408.4|6396.4|4
1729871000000|2024-10-25 15:43:20|6410.6|6398.6|6410.4|6398.4|6410.6|6398.6|6410.2|6398.2|1
1729871010000|2024-10-25 15:43:30|6410.8|6398.8|6408.5|6400.5|6410.8|6400.9|6408.5|6398.4|2
1729871020000|2024-10-25 15:43:40|6407.3|6401.3|6408.2|6400.2|6408.2|6401.3|6407.3|6400.2|2
1729871040000|2024-10-25 15:44:00|6411.3|6399.3|6409.5|6401.5|6411.3|6401.5|6409.4|6399.3|4
1729871050000|2024-10-25 15:44:10|||||||||1
1729871070000|2024-10-25 15:44:30|6408.7|6400.7|6409.1|6401.1|6409.1|6401.1|6408.7|6400.7|3
1729871080000|2024-10-25 15:44:40|6408|6402|6407.9|6401.9|6408|6402|6407.8|6401.8|4
1729871090000|2024-10-25 15:44:50|6409.5|6401.5|6408|6400|6409.5|6401.5|6408|6400|3
1729871100000|2024-10-25 15:45:00|6406.1|6400.1|6408.2|6400.2|6408.6|6400.6|6406.1|6399.3|15
1729871110000|2024-10-25 15:45:10|6408.3|6400.3|6415.6|6403.6|6415.6|6405.3|6406.9|6400.3|9
1729871120000|2024-10-25 15:45:20|6413.5|6405.5|6414.6|6406.6|6415.6|6407.1|6413.1|6403.6|1
1729871130000|2024-10-25 15:45:30|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|0
1729871140000|2024-10-25 15:45:40|6415.3|6407.3|6417.6|6409.6|6417.6|6409.6|6415.3|6407.3|2
1729871150000|2024-10-25 15:45:50|6418|6410|6420.2|6408.2|6420.2|6410|6418|6408.2|3
1729871160000|2024-10-25 15:46:00|||||||||1
1729871170000|2024-10-25 15:46:10|6418.3|6410.3|6421.5|6413.5|6421.7|6413.7|6417.8|6410.3|5
1729871180000|2024-10-25 15:46:20|6420.8|6414.8|6424.2|6418.2|6424.2|6418.2|6420.8|6414.8|4
1729871190000|2024-10-25 15:46:30|6425.3|6417.3|6428|6420|6428|6420.7|6424.4|6417.3|6
1729871200000|2024-10-25 15:46:40|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|1
1729871220000|2024-10-25 15:47:00|6429.8|6417.8|6425.3|6417.3|6429.9|6422.8|6425.3|6415.5|4
1729871230000|2024-10-25 15:47:10|6423.4|6417.4|6424.7|6416.7|6426.1|6417.6|6423.4|6414.1|2
1729871240000|2024-10-25 15:47:20|6427.5|6419.5|6426.3|6418.3|6427.5|6420.4|6425|6418.3|4
1729871250000|2024-10-25 15:47:30|6426.7|6418.7|6424.3|6412.3|6426.7|6419.7|6424.2|6412.2|10
1729871260000|2024-10-25 15:47:40|6422.5|6414.5|6428.6|6416.6|6428.9|6418.8|6422.5|6414.3|3
1729871270000|2024-10-25 15:47:50|6426.4|6418.4|6427.4|6421.4|6428.3|6421.4|6426|6418.4|6
1729871280000|2024-10-25 15:48:00|6426.2|6420.2|6420|6414|6432.2|6426.2|6420|6414|14
1729871290000|2024-10-25 15:48:10|6420.6|6412.6|6418.5|6410.5|6421.2|6412.6|6416.6|6409.2|10
1729871300000|2024-10-25 15:48:20|6420.7|6408.7|6421.2|6413.2|6424.5|6413.9|6416.3|6408.7|17
1729871310000|2024-10-25 15:48:30|6421|6413|6413.7|6407.7|6421|6413.9|6413.7|6405.8|4
1729871320000|2024-10-25 15:48:40|6415|6407|6422.1|6410.1|6422.1|6411|6415|6403.7|19
1729871330000|2024-10-25 15:48:50|6420.2|6412.2|6419.4|6411.4|6425|6414.9|6419.4|6409.7|14
1729871340000|2024-10-25 15:49:00|6414.6|6406.6|6416.1|6408.1|6416.2|6409.3|6411.4|6404|14
1729871350000|2024-10-25 15:49:10|6416.2|6408.2|6413.6|6407.6|6417.8|6411.3|6413.6|6403|22
1729871360000|2024-10-25 15:49:20|6415.8|6403.8|6414.6|6408.6|6415.9|6408.6|6411.2|6403.8|23
1729871370000|2024-10-25 15:49:30|6417.6|6405.6|6414.3|6408.3|6417.6|6409.2|6412.9|6405.6|19
1729871380000|2024-10-25 15:49:40|6416.3|6409.5|6426.2|6414.2|6427.5|6418|6415.5|6409.5|31
1729871390000|2024-10-25 15:49:50|6426.7|6414.7|6433.3|6421.3|6433.9|6421.9|6423.2|6414.7|17
1729871400000|2024-10-25 15:50:00|6433|6421|6423.6|6417.6|6433|6421.2|6422.6|6412.7|11
1729871410000|2024-10-25 15:50:10|6424.9|6418.9|6429.5|6421.5|6430.5|6421.5|6424.9|6417.6|4
1729871420000|2024-10-25 15:50:20|6429.1|6421.1|6430.9|6418.9|6432.4|6422.3|6427.9|6418.9|4
1729871430000|2024-10-25 15:50:30|6430.5|6418.5|6429.9|6421.9|6431.3|6421.9|6428|6418.5|0
1729871440000|2024-10-25 15:50:40|6429.1|6421.1|6445|6433|6445|6434.4|6429.1|6421.1|11
1729871450000|2024-10-25 15:50:50|6446.6|6434.6|6446.4|6434.4|6446.9|6436|6444|6433.3|5
1729871460000|2024-10-25 15:51:00|6446.2|6434.2|6441.7|6429.7|6446.2|6435.2|6441.3|6429.7|3
1729871470000|2024-10-25 15:51:10|6441.6|6429.6|6438.8|6430.8|6441.7|6430.8|6438.8|6428.2|0
1729871480000|2024-10-25 15:51:20|6438.4|6430.4|6443.1|6431.1|6443.1|6433.2|6437.6|6430.4|6
1729871490000|2024-10-25 15:51:30|6441.6|6433.6|6441.6|6433.6|6441.7|6433.7|6441.6|6433.6|2
1729871500000|2024-10-25 15:51:40|6441.5|6433.5|6441.7|6429.7|6441.7|6433.5|6441.5|6429.6|0
1729871510000|2024-10-25 15:51:50|6440.5|6428.5|6437.6|6425.6|6440.5|6428.5|6437.6|6425.6|2
1729871520000|2024-10-25 15:52:00|6436.4|6424.4|6435.8|6427.8|6436.4|6428.7|6434|6424.3|3
1729871530000|2024-10-25 15:52:10|6435.3|6427.3|6433.3|6427.3|6435.8|6428|6433.3|6426.8|1
1729871550000|2024-10-25 15:52:30|6432.8|6426.8|6434.4|6426.4|6434.4|6426.8|6432.8|6426.4|2
1729871560000|2024-10-25 15:52:40|6436.5|6428.5|6439.6|6427.6|6439.6|6428.5|6435.3|6427.3|1
1729871580000|2024-10-25 15:53:00|6438.5|6426.5|6428|6416|6438.5|6428.7|6426.9|6416|6
1729871590000|2024-10-25 15:53:10|6426.3|6418.3|6426.3|6418.3|6426.3|6418.3|6426.3|6418.3|3
1729871600000|2024-10-25 15:53:20|6425.5|6417.5|6428.6|6416.6|6429.7|6423.2|6425.5|6416.6|2
1729871610000|2024-10-25 15:53:30|6428.7|6416.7|6430.5|6418.5|6431.6|6419.6|6428.7|6416.7|6
1729871620000|2024-10-25 15:53:40|6431.6|6419.6|6427.8|6419.8|6431.6|6420.3|6427.8|6418.8|3
1729871630000|2024-10-25 15:53:50|6428.3|6420.3|6429.3|6421.3|6431.8|6423.4|6428.3|6418.7|7
1729871640000|2024-10-25 15:54:00|6428.9|6420.9|6436.2|6424.2|6436.2|6424.2|6428.9|6419.1|3
1729871650000|2024-10-25 15:54:10|6434.7|6426.7|6436.2|6424.2|6436.6|6426.7|6434.7|6423.7|6
1729871660000|2024-10-25 15:54:20|6436.1|6424.1|6432.2|6424.2|6436.1|6424.2|6432.2|6423.1|1
1729871670000|2024-10-25 15:54:30|6431.7|6425.7|6432.2|6426.2|6434.9|6426.2|6430.7|6422.9|9
1729871680000|2024-10-25 15:54:40|6435.3|6429.3|6434.7|6428.7|6437|6429.3|6434.7|6427.7|2
1729871690000|2024-10-25 15:54:50|6436|6428|6436.4|6428.4|6436.7|6429.8|6435.6|6428|17
1729871700000|2024-10-25 15:55:00|6438.2|6426.2|6433.2|6427.2|6438.2|6427.2|6433.2|6426.2|0
1729871710000|2024-10-25 15:55:10|6433.4|6427.4|6437.1|6429.1|6437.1|6429.1|6433.4|6423.9|1
1729871720000|2024-10-25 15:55:20|6436.8|6428.8|6436.8|6428.8|6436.8|6428.8|6436.8|6428.8|0
1729871740000|2024-10-25 15:55:40|6439|6427|6436.7|6428.7|6439|6428.8|6436.7|6427|0
1729871750000|2024-10-25 15:55:50|6437.8|6431.8|6438.5|6430.5|6438.5|6431.9|6437.8|6430.5|4
1729871760000|2024-10-25 15:56:00|6438.1|6430.1|6438|6430|6440.4|6430.1|6438|6428|1
1729871800000|2024-10-25 15:56:40|||||||||1
1729871810000|2024-10-25 15:56:50|6438.1|6430.1|6438.1|6430.1|6438.1|6430.1|6438.1|6430.1|0
1729871820000|2024-10-25 15:57:00|6438|6430|6437.3|6429.3|6439.7|6430|6437.1|6427.1|2
1729871840000|2024-10-25 15:57:20|||||||||1
1729871860000|2024-10-25 15:57:40|6436.9|6428.9|6436.9|6428.9|6436.9|6428.9|6436.9|6428.9|0
1729871880000|2024-10-25 15:58:00|6436|6430|6435.4|6429.4|6436.6|6430|6435.4|6428.6|3
1729871890000|2024-10-25 15:58:10|6434.3|6428.3|6434.3|6428.3|6435.4|6428.3|6434.3|6427.4|0
1729871930000|2024-10-25 15:58:50|6434.4|6428.4|6434.8|6428.8|6434.8|6428.8|6434.4|6428.4|0
1729871940000|2024-10-25 15:59:00|6434.3|6428.3|6438.3|6426.3|6439|6428.3|6434.3|6426.3|8
1729871960000|2024-10-25 15:59:20|6436.8|6428.8|6436.5|6428.5|6438.8|6428.8|6436.5|6426.3|0
1729871990000|2024-10-25 15:59:50|6436.6|6428.6|6436.6|6428.6|6436.6|6428.6|6436.6|6428.6|1
1729872010000|2024-10-25 16:00:10|6436.1|6430.1|6436.1|6430.1|6436.1|6430.1|6436.1|6430.1|0
1729872020000|2024-10-25 16:00:20|6435.6|6429.6|6435.6|6429.6|6435.6|6429.6|6435.6|6429.6|1
1729872030000|2024-10-25 16:00:30|6435.9|6429.9|6435.9|6429.9|6435.9|6429.9|6435.9|6429.9|4
1729872050000|2024-10-25 16:00:50|6438.4|6430.4|6438.4|6430.4|6438.4|6430.4|6438.4|6430.4|4
1729872060000|2024-10-25 16:01:00|6438|6430|6439.9|6431.9|6439.9|6431.9|6438|6430|1
1729872070000|2024-10-25 16:01:10|6439.1|6431.1|6439.1|6431.1|6439.1|6431.1|6439.1|6431.1|0
1729872090000|2024-10-25 16:01:30|6440.3|6432.3|6438.8|6432.8|6440.3|6432.8|6438.8|6432.3|1
1729872100000|2024-10-25 16:01:40|6439|6433|6439|6433|6439|6433|6439|6433|2
1729872120000|2024-10-25 16:02:00|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|0
1729872150000|2024-10-25 16:02:30|6439.4|6433.4|6440.1|6434.1|6440.9|6434.9|6439.4|6433.4|5
1729872160000|2024-10-25 16:02:40|6440.5|6434.5|6440|6434|6440.9|6434.5|6440|6432.9|4
1729872170000|2024-10-25 16:02:50|6440.9|6432.9|6440.9|6432.9|6440.9|6434|6440|6432.9|0
1729872180000|2024-10-25 16:03:00|6440|6434|6440|6434|6440|6434|6440|6434|0
1729872200000|2024-10-25 16:03:20|6440.1|6432.1|6441.9|6429.9|6441.9|6433|6439|6429.9|6
1729872210000|2024-10-25 16:03:30|6441.5|6429.5|6440.9|6432.9|6441.5|6432.9|6440.9|6429.5|15
1729872220000|2024-10-25 16:03:40|6441.6|6433.6|6441.3|6433.3|6441.6|6433.6|6441.3|6433.3|1
1729872240000|2024-10-25 16:04:00|6440.9|6432.9|6440.9|6432.9|6440.9|6432.9|6440.9|6432.9|0
1729872250000|2024-10-25 16:04:10|6440.4|6432.4|6439.8|6431.8|6440.4|6432.4|6439.8|6431.8|1
1729872280000|2024-10-25 16:04:40|6438.4|6432.4|6437.4|6431.4|6438.4|6432.4|6437.4|6431.4|0
1729872290000|2024-10-25 16:04:50|6436.9|6430.9|6438.3|6430.3|6438.3|6430.9|6436.9|6430.3|0
1729872300000|2024-10-25 16:05:00|6437.9|6429.9|6437.9|6429.9|6437.9|6429.9|6437.9|6429.9|0
1729872310000|2024-10-25 16:05:10|6438.6|6430.6|6441.3|6429.3|6441.3|6430.6|6438.6|6429.3|1
1729872330000|2024-10-25 16:05:30|6441.6|6429.6|6441.6|6429.6|6441.6|6429.6|6441.6|6429.6|0
1729872340000|2024-10-25 16:05:40|6439.8|6431.8|6441|6433|6441|6433|6439.8|6431.8|0
1729872350000|2024-10-25 16:05:50|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|0
1729872400000|2024-10-25 16:06:40|6441.4|6433.4|6441|6433|6441.4|6433.4|6441|6433|0
1729872450000|2024-10-25 16:07:30|||||||||22
1729872460000|2024-10-25 16:07:40|6440.3|6434.3|6440.6|6434.6|6441|6435|6440.3|6434.3|21
1729872500000|2024-10-25 16:08:20|6441.8|6435.8|6441.4|6435.4|6442.1|6436.1|6440.9|6434.9|17
1729872510000|2024-10-25 16:08:30|6442.1|6436.1|6450.9|6438.9|6451.7|6439.7|6441.4|6435.4|22
1729872530000|2024-10-25 16:08:50|6451.6|6439.6|6452.6|6444.6|6452.6|6444.6|6451.4|6439.4|1
1729872570000|2024-10-25 16:09:30|6453.5|6445.5|6453.9|6445.9|6453.9|6445.9|6453.5|6445.5|0
1729872600000|2024-10-25 16:10:00|6453.8|6445.8|6453.8|6445.8|6453.8|6445.8|6453.8|6445.8|0
1729872610000|2024-10-25 16:10:10|6451.8||6451.8||6451.8||6451.8||6
1729872620000|2024-10-25 16:10:20|6451.6|6443.8|6453.1|6441.1|6453.1|6443.8|6451.1|6441|0
1729872630000|2024-10-25 16:10:30|6452.6|6440.6|6450.9|6442.9|6452.6|6442.9|6450.9|6440.6|0
1729872640000|2024-10-25 16:10:40|6450.5|6442.5|6442.7|6436.7|6450.5|6442.5|6442.3|6436.3|2
1729872650000|2024-10-25 16:10:50|6443.6|6435.6|6442.3|6436.3|6443.6|6436.3|6442.3|6435.6|1
1729872680000|2024-10-25 16:11:20|6443.4|6435.4|6443.9|6435.9|6443.9|6435.9|6443.4|6435.4|1
1729872690000|2024-10-25 16:11:30|6444.3|6436.3|6444.3|6436.3|6444.3|6436.3|6444.3|6436.3|0
1729872700000|2024-10-25 16:11:40|6442.7|6436.7|6441.8|6433.8|6442.7|6436.7|6441.1|6433.8|0
1729872710000|2024-10-25 16:11:50|6441.9|6433.9|6441.9|6433.9|6441.9|6433.9|6441.8|6433.8|0
1729872720000|2024-10-25 16:12:00|6441.8|6433.8|6441.9|6433.9|6441.9|6433.9|6441.8|6433.8|0
1729872750000|2024-10-25 16:12:30|6439.4|6433.4|6439.4|6433.4|6439.4|6433.4|6439.4|6433.4|1
1729872780000|2024-10-25 16:13:00|||||||||1
1729872800000|2024-10-25 16:13:20|||||||||1
1729872810000|2024-10-25 16:13:30|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|1
1729872840000|2024-10-25 16:14:00|6439.2|6433.2|6439.2|6427.2|6440.6|6433.2|6439.2|6427.2|9
1729872870000|2024-10-25 16:14:30|6437.3|6429.3|6437.5|6429.5|6437.5|6429.5|6437.3|6429.3|0
1729872880000|2024-10-25 16:14:40|6435|6429|6435.4|6429.4|6435.4|6429.4|6435|6429|2
1729872890000|2024-10-25 16:14:50|6436|6428|6436|6428|6436|6428|6436|6428|1
1729872920000|2024-10-25 16:15:20|6439.4|6427.4|6440.5|6428.5|6440.5|6430.5|6438.5|6427.4|5
1729872930000|2024-10-25 16:15:30|6440.8|6428.8|6440.8|6428.8|6440.8|6428.8|6440.8|6428.8|0
1729872940000|2024-10-25 16:15:40|6438.9|6430.9|6441.5|6429.5|6441.5|6430.9|6438.9|6429.1|0
1729872960000|2024-10-25 16:16:00|6441.7|6429.7|6442.5|6430.5|6442.5|6430.5|6441.7|6429.7|0
1729872980000|2024-10-25 16:16:20|6441.6|6429.6|6442.1|6430.1|6442.1|6430.1|6441.6|6429.6|0
1729872990000|2024-10-25 16:16:30|6442.5|6430.5|6442.5|6430.5|6442.5|6430.5|6442.5|6430.5|0
1729873050000|2024-10-25 16:17:30|6443|6431|6443|6431|6443|6431|6443|6431|0
1729873060000|2024-10-25 16:17:40|6443.4|6431.4|6443.4|6431.4|6443.4|6431.4|6443.4|6431.4|0
1729873100000|2024-10-25 16:18:20|6441.5|6433.5|6441.5|6433.5|6441.5|6433.5|6441.5|6433.5|1
1729873110000|2024-10-25 16:18:30|6439.9|6431.9|6439.2|6431.2|6439.9|6431.9|6439.1|6431.1|1
1729873120000|2024-10-25 16:18:40|||||||||2
1729873130000|2024-10-25 16:18:50|||||||||1
1729873180000|2024-10-25 16:19:40|6438.7|6432.7|6443.9|6431.9|6443.9|6432.7|6438.7|6430.7|1
1729873200000|2024-10-25 16:20:00|6443.5|6431.5|6443.5|6431.5|6443.5|6431.5|6443.5|6431.5|0
1729873260000|2024-10-25 16:21:00|6441.6|6433.6|6441.6|6433.6|6441.6|6433.6|6441.6|6433.6|0
1729873300000|2024-10-25 16:21:40|6441.1|6433.1|6441.8|6433.8|6441.8|6433.8|6441.1|6433.1|0
1729873310000|2024-10-25 16:21:50|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|0
1729873470000|2024-10-25 16:24:30|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|6440.7|6434.7|0
1729873480000|2024-10-25 16:24:40|6440.5|6432.5|6439.9|6433.9|6441|6434|6439.5|6432.5|4
1729873490000|2024-10-25 16:24:50|6441.1|6433.1|6440|6434|6441.1|6434|6440|6433.1|0
1729873500000|2024-10-25 16:25:00|6440.5|6432.5|6438.5|6430.5|6440.5|6434|6438.5|6430.5|1
1729873510000|2024-10-25 16:25:10|6438.2|6430.2|6440|6432|6440|6432|6438.2|6430.2|2
1729873550000|2024-10-25 16:25:50|6443.3|6431.3|6444.1|6432.1|6444.1|6432.1|6443.3|6431.3|2
1729873560000|2024-10-25 16:26:00|6441.4|6433.4|6441.4|6433.4|6441.4|6433.4|6441.4|6433.4|0
1729873570000|2024-10-25 16:26:10|6441.1|6433.1|6441.1|6433.1|6441.1|6433.1|6441.1|6433.1|0
1729873580000|2024-10-25 16:26:20|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|1
1729873600000|2024-10-25 16:26:40|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|0
1729873610000|2024-10-25 16:26:50|6442.4|6436.4|6443.2|6437.2|6443.2|6437.2|6442.4|6436.4|1
1729873620000|2024-10-25 16:27:00|6443.6|6437.6|6443.6|6437.6|6443.6|6437.6|6443.5|6437.5|1
1729873680000|2024-10-25 16:28:00|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|0
1729873700000|2024-10-25 16:28:20|6443.6|6437.6|6443.6|6437.6|6443.6|6437.6|6443.6|6437.6|3
1729873710000|2024-10-25 16:28:30|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|0
1729873780000|2024-10-25 16:29:40|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1729873830000|2024-10-25 16:30:30|6444.4|6438.4|6444.6|6436.6|6445|6438.4|6444.4|6436.6|3
1729873840000|2024-10-25 16:30:40|6444.9|6436.9|6444.1|6436.1|6444.9|6436.9|6444.1|6436.1|0
1729873860000|2024-10-25 16:31:00|6444.3|6436.3|6444.6|6436.6|6444.6|6437.8|6443.8|6436.3|0
1729873870000|2024-10-25 16:31:10|6443.5|6437.5|6443.4|6437.4|6443.9|6437.9|6443.4|6437.4|0
1729873880000|2024-10-25 16:31:20|6443.9|6437.9|6443.7|6437.7|6443.9|6437.9|6443.7|6437.7|0
1729873890000|2024-10-25 16:31:30|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|0
1729873920000|2024-10-25 16:32:00|6442.6|6436.6|6442.4|6436.4|6442.6|6436.6|6442.4|6436.4|2
1729873930000|2024-10-25 16:32:10|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|6442.2|6436.2|1
1729873940000|2024-10-25 16:32:20|6441.9|6435.9|6437.9|6429.9|6441.9|6435.9|6437.9|6429.9|3
1729873950000|2024-10-25 16:32:30|6437.4|6429.4|6435.9|6427.9|6437.4|6429.4|6435.9|6427.9|0
1729873960000|2024-10-25 16:32:40|6435|6429|6435.4|6429.4|6435.4|6429.4|6435|6429|0
1729873970000|2024-10-25 16:32:50|6435.9|6429.9|6436.6|6428.6|6436.6|6429.9|6435.9|6428.6|0
1729873980000|2024-10-25 16:33:00|6435.5|6427.5|6434|6428|6435.5|6428|6434|6427.5|0
1729873990000|2024-10-25 16:33:10|6433.9|6425.9|6432.7|6426.7|6433.9|6426.7|6432.7|6425.9|0
1729874000000|2024-10-25 16:33:20||6424.7||6424.7||6424.7||6424.7|3
1729874010000|2024-10-25 16:33:30|6432.6|6424.6|6431.1|6425.1|6432.6|6425.1|6431.1|6424.6|0
1729874020000|2024-10-25 16:33:40|6431|6423|6431|6423|6431|6423|6431|6423|1
1729874040000|2024-10-25 16:34:00|6430.6|6422.6|6430.5|6418.5|6431.9|6423.5|6430.5|6418.5|7
1729874060000|2024-10-25 16:34:20|6430.9|6418.9|6430.9|6418.9|6430.9|6418.9|6430.9|6418.9|0
1729874080000|2024-10-25 16:34:40|6428.7|6420.7|6428.3|6420.3|6428.7|6420.7|6428.3|6420.3|0
1729874110000|2024-10-25 16:35:10|6428.4|6420.4|6427.8|6421.8|6428.4|6421.8|6427.4|6420.3|2
1729874120000|2024-10-25 16:35:20|||||||||1
1729874130000|2024-10-25 16:35:30|6427.9|6419.9|6427|6419|6427.9|6419.9|6427|6419|1
1729874150000|2024-10-25 16:35:50|6420|6412|6418.4|6412.4|6420|6412.9|6418.4|6412|1
1729874160000|2024-10-25 16:36:00|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|0
1729874170000|2024-10-25 16:36:10|6419.4|6411.4|6419.4|6411.4|6419.4|6411.4|6419.4|6411.4|0
1729874180000|2024-10-25 16:36:20|||||||||1
1729874240000|2024-10-25 16:37:20|6423.8|6411.8|6420.5|6412.5|6423.8|6412.5|6420.5|6411.8|3
1729874250000|2024-10-25 16:37:30|6421.2|6409.2|6419|6411|6421.2|6411|6419|6409.2|0
1729874260000|2024-10-25 16:37:40|6419.5|6411.5|6420.6|6412.6|6423.1|6412.6|6419.5|6410.3|1
1729874280000|2024-10-25 16:38:00|6420.9|6412.9|6420.9|6412.9|6420.9|6412.9|6420.9|6412.9|0
1729874290000|2024-10-25 16:38:10|6422.8|6410.8|6420.2|6412.2|6422.8|6412.2|6420.2|6410.8|4
1729874300000|2024-10-25 16:38:20|6419.7|6411.7|6419.7|6411.7|6419.7|6411.7|6419.7|6411.7|0
1729874310000|2024-10-25 16:38:30|||||||||1
1729874320000|2024-10-25 16:38:40|6419.3|6411.3|6418.4|6412.4|6419.7|6412.4|6418.4|6411.3|2
1729874330000|2024-10-25 16:38:50|||||||||2
1729874380000|2024-10-25 16:39:40|6420.4|6412.3|6423.3|6415.3|6426.8|6415.3|6420|6412|27
1729874390000|2024-10-25 16:39:50|6422.5|6414.5|6420.9|6412.9|6423.1|6414.5|6420.9|6410.8|1
1729874400000|2024-10-25 16:40:00|6420.3|6414.3|6426.5|6414.5|6426.6|6416.5|6420.3|6414.3|4
1729874410000|2024-10-25 16:40:10|6427|6415|6425.8|6417.8|6427|6417.8|6425|6415|2
1729874420000|2024-10-25 16:40:20|6428.7|6416.7|6426.9|6418.9|6428.7|6419.3|6426.9|6416.7|0
1729874430000|2024-10-25 16:40:30|6426.6|6418.6|6426.6|6418.6|6426.6|6418.6|6426.1|6418.1|1
1729874440000|2024-10-25 16:40:40|6426.9|6418.9|6426.9|6418.9|6426.9|6419.8|6425.8|6418.9|3
1729874450000|2024-10-25 16:40:50|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|0
1729874460000|2024-10-25 16:41:00|6424.6|6418.6|6423.9|6411.9|6424.6|6418.6|6422|6411.9|1
1729874470000|2024-10-25 16:41:10|6421.9|6413.9|6425|6413|6425|6414.8|6421.9|6413|0
1729874490000|2024-10-25 16:41:30|6426.1|6414.1|6426.1|6414.1|6426.1|6414.1|6426.1|6414.1|0
1729874520000|2024-10-25 16:42:00|6424|6416|6424|6416|6424|6416|6424|6416|0
1729874530000|2024-10-25 16:42:10|6423.9|6415.9|6426.1|6414.1|6426.1|6415.9|6423.9|6414.1|0
1729874560000|2024-10-25 16:42:40|6424|6416|6424.5|6416.5|6424.5|6416.5|6424|6416|0
1729874570000|2024-10-25 16:42:50|6424|6416|6424|6416|6424|6416|6424|6416|0
1729874580000|2024-10-25 16:43:00|6424.1|6416.1|6423.2|6415.2|6424.5|6416.5|6423.1|6415.1|1
1729874590000|2024-10-25 16:43:10|6424.3|6416.3|6424.3|6416.3|6424.3|6416.3|6424.3|6416.3|0
1729874610000|2024-10-25 16:43:30|6424.8|6416.8|6424.3|6416.3|6424.8|6416.8|6424.3|6416.3|0
1729874620000|2024-10-25 16:43:40|6424.8|6416.8|6424.8|6416.8|6424.8|6416.8|6424.8|6416.8|0
1729874640000|2024-10-25 16:44:00|6424.3|6416.3|6424.3|6416.3|6424.3|6416.3|6424.3|6416.3|0
1729874680000|2024-10-25 16:44:40|6423.2|6417.2|6423.6|6417.6|6423.6|6417.6|6423.2|6417.2|0
1729874700000|2024-10-25 16:45:00|6424.4|6416.4|6424|6416|6424.4|6417.2|6423.2|6416|1
1729874710000|2024-10-25 16:45:10|6423.2|6417.2|6422.8|6416.8|6423.2|6417.2|6422.8|6416.8|2
1729874720000|2024-10-25 16:45:20|||||||||1
1729874750000|2024-10-25 16:45:50|||||||||1
1729874820000|2024-10-25 16:47:00|||||||||1
1729874900000|2024-10-25 16:48:20|6424.3|6418.3|6424.4|6416.4|6425.9|6418.3|6423.9|6416.4|6
1729874910000|2024-10-25 16:48:30|6423.7|6415.7|6423.7|6415.7|6423.7|6415.7|6423.7|6415.7|0
1729874920000|2024-10-25 16:48:40|6425|6417|6425|6417|6425|6417|6425|6417|0
1729874940000|2024-10-25 16:49:00|6424.9|6416.9|6424.9|6416.9|6424.9|6416.9|6424.9|6416.9|0
1729874950000|2024-10-25 16:49:10|6425.3|6417.3|6425.3|6417.3|6425.3|6417.3|6425.3|6417.3|0
1729874970000|2024-10-25 16:49:30|6425.7|6417.7|6425.7|6417.7|6425.7|6417.7|6425.7|6417.7|2
1729874980000|2024-10-25 16:49:40|6425.6|6417.6|6425.6|6417.6|6425.6|6417.6|6425.6|6417.6|0
1729874990000|2024-10-25 16:49:50|6425.7|6417.7|6426.9|6414.9|6427.5|6417.7|6424.8|6414.9|0
1729875000000|2024-10-25 16:50:00|6425.4|6417.4|6425.4|6417.4|6425.4|6417.4|6425.4|6417.4|0
1729875010000|2024-10-25 16:50:10|6425|6417|6425|6417|6425|6417|6425|6417|0
1729875060000|2024-10-25 16:51:00|||||||||2
1729875070000|2024-10-25 16:51:10|||||||||1
1729875090000|2024-10-25 16:51:30|6425.4|6417.4|6425.4|6417.4|6425.4|6417.4|6425.4|6417.4|0
1729875140000|2024-10-25 16:52:20|||||||||1
1729875150000|2024-10-25 16:52:30|6425|6417|6425|6417|6425|6417|6425|6417|0
1729875180000|2024-10-25 16:53:00|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|2
1729875190000|2024-10-25 16:53:10|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|7
1729875200000|2024-10-25 16:53:20|6429.1|6423.1|6428.2|6422.2|6429.1|6423.1|6428.2|6422.2|7
1729875210000|2024-10-25 16:53:30|6428.3|6422.3|6430.3|6424.3|6431|6424.3|6428.3|6422.3|6
1729875220000|2024-10-25 16:53:40|6430.6|6424.6|6433|6427|6433|6427|6430.6|6424.6|2
1729875230000|2024-10-25 16:53:50|6435|6429|6435.3|6429.3|6435.3|6429.3|6435|6429|9
1729875240000|2024-10-25 16:54:00|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|1
1729875250000|2024-10-25 16:54:10|6443|6435|6442.5|6436.5|6443.4|6436.5|6441.9|6435|7
1729875270000|2024-10-25 16:54:30|6445.7|6439.7|6445.7|6439.7|6445.7|6439.7|6445.7|6439.7|1
1729875280000|2024-10-25 16:54:40|6452.9|6444.9|6451.1|6445.1|6452.9|6445.2|6450.4|6444.4|10
1729875300000|2024-10-25 16:55:00|6450.7|6444.7|6451.9|6445.9|6452.8|6445.9|6450.7|6444.7|6
1729875310000|2024-10-25 16:55:10|6448.9|6440.9|6447.9|6439.9|6448.9|6440.9|6447.8|6439.8|1
1729875350000|2024-10-25 16:55:50|6445.6|6437.6|6447.4|6435.4|6447.4|6437.6|6445.6|6435.4|2
1729875360000|2024-10-25 16:56:00|6447.8|6435.8|6448.4|6436.4|6448.4|6436.4|6447.8|6435.8|1
1729875370000|2024-10-25 16:56:10|6446.5|6438.5|6446.5|6438.5|6446.5|6438.5|6446.5|6438.5|0
1729875400000|2024-10-25 16:56:40|6444.8|6438.8|6444|6438|6444.8|6438.8|6444|6438|2
1729875410000|2024-10-25 16:56:50|6444.4|6438.4|6445.6|6437.6|6445.6|6438.4|6444.4|6437.6|1
1729875430000|2024-10-25 16:57:10|6443.7|6435.7|6444.1|6436.1|6444.1|6436.1|6443.7|6435.7|2
1729875450000|2024-10-25 16:57:30|6444.9|6436.9|6443.3|6437.3|6444.9|6437.6|6443.3|6436.9|0
1729875460000|2024-10-25 16:57:40|6442.7|6436.7|6441.4|6429.4|6444.9|6436.9|6441.1|6429.1|3
1729875470000|2024-10-25 16:57:50|6441.6|6429.6|6441.6|6429.6|6441.6|6429.6|6441.6|6429.6|0
1729875480000|2024-10-25 16:58:00|||||||||1
1729875490000|2024-10-25 16:58:10|6442|6430|6439.5|6431.5|6442|6431.5|6439.5|6430|0
1729875500000|2024-10-25 16:58:20|6439.1|6431.1|6441.2|6429.2|6441.2|6431.1|6439.1|6429.2|1
1729875520000|2024-10-25 16:58:40|6439.1|6431.1|6441.1|6429.1|6441.2|6431.1|6439.1|6429.1|0
1729875540000|2024-10-25 16:59:00|6441.2|6429.2|6438.7|6430.7|6441.2|6430.7|6438.7|6429.2|0
1729875550000|2024-10-25 16:59:10|6438.2|6430.2|6435.8|6423.8|6438.7|6430.7|6434.3|6423.3|3
1729875560000|2024-10-25 16:59:20|6436.1|6424.1|6434.3|6426.3|6436.4|6426.3|6434.3|6424.1|0
1729875570000|2024-10-25 16:59:30|||||||||1
1729875600000|2024-10-25 17:00:00|6433.9|6425.9|6431.2|6419.2|6433.9|6425.9|6428.7|6419.2|2
1729875610000|2024-10-25 17:00:10|6431.3|6419.3|6431.2|6419.2|6431.3|6419.3|6431.2|6419.2|0
1729875620000|2024-10-25 17:00:20|6429.1|6421.1|6430.6|6418.6|6431.2|6421.1|6429.1|6418.6|2
1729875630000|2024-10-25 17:00:30|6424.2|6416.2|6424.7|6412.7|6424.7|6416.2|6422.9|6412.7|2
1729875640000|2024-10-25 17:00:40|6421.4|6413.4|6416.7|6410.7|6421.4|6414.4|6416.7|6410.7|1
1729875650000|2024-10-25 17:00:50|6416.9|6410.9|6418|6412|6418.6|6412.6|6416.9|6410.9|3
1729875660000|2024-10-25 17:01:00|6424|6416|6432.6|6420.6|6432.6|6422.4|6424|6416|12
1729875670000|2024-10-25 17:01:10|6434.5|6422.5|6435|6423|6435|6423|6434.5|6422.5|0
1729875690000|2024-10-25 17:01:30|6434.9|6422.9|6433.5|6421.5|6434.9|6422.9|6432.9|6420.9|2
1729875700000|2024-10-25 17:01:40|6435.4|6423.4|6435.4|6423.4|6435.4|6423.4|6435.4|6423.4|0
1729875710000|2024-10-25 17:01:50|6433.6|6421.6|6435|6423|6435|6423|6433.6|6421.6|1
1729875720000|2024-10-25 17:02:00|6435.4|6423.4|6435.4|6423.4|6435.4|6423.4|6435.4|6423.4|0
1729875730000|2024-10-25 17:02:10|6434.1|6422.1|6433.4|6421.4|6434.1|6422.1|6433.4|6421.4|1
1729875740000|2024-10-25 17:02:20|6428.6|6422.6|6428.5|6422.5|6428.6|6422.6|6428.5|6422.5|4
1729875750000|2024-10-25 17:02:30|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|0
1729875760000|2024-10-25 17:02:40|6421.8|6413.8|6421.2|6413.2|6421.8|6413.8|6421.2|6413.2|1
1729875770000|2024-10-25 17:02:50|6419.5|6413.5|6420.3|6414.3|6421.4|6414.3|6419.5|6413.4|0
1729875780000|2024-10-25 17:03:00|6419.9|6413.9|6425.4|6417.4|6425.4|6417.4|6419.9|6413.8|3
1729875790000|2024-10-25 17:03:10|6427.5|6415.5|6425.4|6417.4|6427.5|6417.8|6425.4|6415.5|0
1729875800000|2024-10-25 17:03:20|6424.6|6416.6|6425|6413|6425|6416.6|6422.8|6413|4
1729875810000|2024-10-25 17:03:30|6424.6|6412.6|6424.1|6416.1|6427.9|6416.1|6424.1|6412.6|0
1729875820000|2024-10-25 17:03:40|6427.3|6415.3|6424.6|6416.6|6427.3|6417|6424.6|6415.3|1
1729875850000|2024-10-25 17:04:10|6423.4|6415.4|6422.9|6414.9|6425.5|6415.4|6422.9|6413.5|2
1729875860000|2024-10-25 17:04:20|6424.8|6412.8|6423.5|6411.5|6424.8|6412.8|6423.5|6411.5|0
1729875870000|2024-10-25 17:04:30|6424|6412|6424|6412|6424|6412|6424|6412|1
1729875880000|2024-10-25 17:04:40|6423.4|6415.4|6423.4|6415.4|6423.4|6415.4|6423.4|6415.4|0
1729875890000|2024-10-25 17:04:50|6424|6412|6424|6412|6424|6412|6424|6412|0
1729875940000|2024-10-25 17:05:40|6421.6|6415.6|6425.9|6413.9|6425.9|6415.6|6421.6|6413.6|10
1729875950000|2024-10-25 17:05:50|6425.7|6413.7|6422.2|6416.2|6425.7|6416.2|6422.2|6413.1|1
1729875960000|2024-10-25 17:06:00|6425.8|6413.8|6422.9|6414.9|6425.8|6415.4|6422.9|6413.3|7
1729875980000|2024-10-25 17:06:20|6422.7|6414.7|6422.1|6414.1|6422.7|6414.7|6422.1|6414.1|5
1729875990000|2024-10-25 17:06:30|||||||||1
1729876000000|2024-10-25 17:06:40|6422.5|6414.5|6422.5|6414.5|6422.5|6414.5|6422.5|6414.5|9
1729876010000|2024-10-25 17:06:50|6421.8|6415.8|6427.1|6415.1|6427.3|6415.9|6421.8|6415.1|9
1729876020000|2024-10-25 17:07:00|6426.9|6414.9|6423.1|6415.1|6426.9|6417.8|6423.1|6414.9|5
1729876030000|2024-10-25 17:07:10|6425.2|6413.2|6425.2|6413.2|6425.2|6413.2|6425.2|6413.2|0
1729876050000|2024-10-25 17:07:30|6425|6413|6425|6413|6425|6413|6425|6413|5
1729876070000|2024-10-25 17:07:50|6425.1|6413.1|6425.1|6413.1|6425.1|6413.1|6425.1|6413.1|0
1729876080000|2024-10-25 17:08:00|6419.6|6413.6|6420.6|6412.6|6420.6|6413.6|6419.2|6412.6|14
1729876090000|2024-10-25 17:08:10|6419.3|6413.3|6419.9|6413.9|6420.6|6413.9|6419.2|6412.6|1
1729876100000|2024-10-25 17:08:20|6421.7|6415.7|6423.3|6417.3|6423.3|6417.3|6421.7|6415.7|5
1729876110000|2024-10-25 17:08:30|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|0
1729876120000|2024-10-25 17:08:40|6423.9|6415.9|6421.8|6413.8|6423.9|6415.9|6421.8|6413.8|1
1729876130000|2024-10-25 17:08:50|6421.9|6413.9|6421.9|6413.9|6421.9|6413.9|6421.9|6413.9|0
1729876160000|2024-10-25 17:09:20|6422.1|6414.1|6422.1|6414.1|6422.1|6414.1|6422.1|6414.1|1
1729876190000|2024-10-25 17:09:50|6423.2|6417.2|6427.5|6415.5|6427.5|6417.2|6423.2|6415|2
1729876200000|2024-10-25 17:10:00|6428.6|6416.6|6428.6|6416.6|6428.6|6416.6|6428.6|6416.6|0
1729876220000|2024-10-25 17:10:20|6430.3|6418.3|6430.3|6418.3|6430.3|6418.3|6430.3|6418.3|0
1729876230000|2024-10-25 17:10:30|6429.1|6417.1|6429.1|6417.1|6429.1|6417.1|6429.1|6417.1|0
1729876240000|2024-10-25 17:10:40|6429.5|6417.5|6429.5|6417.5|6429.5|6417.5|6429.5|6417.5|0
1729876260000|2024-10-25 17:11:00|6430.6|6418.6|6430.6|6418.6|6430.6|6418.6|6430.6|6418.6|0
1729876270000|2024-10-25 17:11:10|6429.9|6417.9|6429.9|6417.9|6429.9|6417.9|6429.9|6417.9|0
1729876290000|2024-10-25 17:11:30|6428|6420|6430.6|6418.6|6431|6420|6428|6418.2|1
1729876320000|2024-10-25 17:12:00|6430.3|6418.3|6431.1|6419.1|6431.1|6419.1|6430.3|6418.3|0
1729876330000|2024-10-25 17:12:10|6431|6419|6431|6419|6431|6419|6431|6419|0
1729876420000|2024-10-25 17:13:40|6432.2|6420.2|6434|6422|6434|6422|6432.2|6420.2|2
1729876430000|2024-10-25 17:13:50|6433.9|6421.9|6433.7|6421.7|6433.9|6421.9|6433.7|6421.7|1
1729876440000|2024-10-25 17:14:00|6433.6|6421.6|6434.8|6422.8|6434.8|6422.8|6433.6|6421.6|1
1729876450000|2024-10-25 17:14:10|6435.2|6423.2|6435.4|6423.4|6435.4|6423.4|6435.2|6423.2|2
1729876460000|2024-10-25 17:14:20|6435.8|6423.8|6435.8|6423.8|6435.8|6423.8|6435.8|6423.8|1
1729876490000|2024-10-25 17:14:50|6435.7|6423.7|6435.7|6423.7|6435.7|6423.7|6435.7|6423.7|0
1729876500000|2024-10-25 17:15:00|6435.3|6423.3|6429.1|6423.1|6435.3|6425|6429.1|6420.6|1
1729876510000|2024-10-25 17:15:10|6428.8|6422.8|6427.6|6421.6|6431.1|6423.1|6427.6|6421.6|1
1729876520000|2024-10-25 17:15:20|6429.1|6421.1|6434.9|6422.9|6434.9|6422.9|6426.9|6420.3|3
1729876530000|2024-10-25 17:15:30|6435.3|6423.3|6436.3|6424.3|6436.3|6424.3|6434.8|6422.8|0
1729876540000|2024-10-25 17:15:40|6437.1|6425.1|6437.1|6425.1|6437.1|6425.1|6437.1|6425.1|0
1729876560000|2024-10-25 17:16:00|6437|6425|6434.1|6422.1|6437|6425|6428.7|6422.1|3
1729876580000|2024-10-25 17:16:20|6433.6|6421.6|6433.1|6421.1|6433.6|6421.6|6433.1|6421.1|0
1729876590000|2024-10-25 17:16:30|6433.3|6421.3|6434.1|6422.1|6434.1|6422.1|6433.3|6421.3|0
1729876600000|2024-10-25 17:16:40|6433.4|6425.4|6433.1|6425.1|6435.3|6425.4|6433.1|6423.3|0
1729876620000|2024-10-25 17:17:00|6436|6424|6439.1|6427.1|6439.1|6429.8|6435|6424|3
1729876630000|2024-10-25 17:17:10|6436.6|6430.6|6441.5|6429.5|6441.5|6431|6436.6|6429.1|1
1729876640000|2024-10-25 17:17:20|6441.1|6429.1|6440|6434|6441.1|6434|6440|6429.1|3
1729876650000|2024-10-25 17:17:30|6441.7|6429.7|6441.7|6429.7|6441.7|6429.7|6441.7|6429.7|4
1729876660000|2024-10-25 17:17:40|6442.1|6430.1|6442.1|6430.1|6442.1|6430.1|6442.1|6430.1|0
1729876670000|2024-10-25 17:17:50|6441.7|6429.7|6441.4|6429.4|6441.8|6429.8|6441.4|6429.4|1
1729876680000|2024-10-25 17:18:00|6441.5|6429.5|6441.5|6429.5|6441.5|6429.5|6441.5|6429.5|0
1729876690000|2024-10-25 17:18:10|6441.8|6429.8|6441.4|6429.4|6441.8|6429.8|6441.4|6429.4|0
1729876750000|2024-10-25 17:19:10|6441.5|6429.5|6441.5|6429.5|6441.5|6429.5|6441.5|6429.5|0
1729876760000|2024-10-25 17:19:20|6441.4|6429.4|6441.5|6429.5|6441.5|6429.5|6441.4|6429.4|0
1729876770000|2024-10-25 17:19:30|6441.4|6429.4|6441.4|6429.4|6441.4|6429.4|6441.4|6429.4|0
1729876800000|2024-10-25 17:20:00|6440.5|6428.5|6437.1|6425.1|6440.5|6428.5|6437.1|6425.1|5
1729876810000|2024-10-25 17:20:10|6436.5|6428.5|6436.5|6428.5|6436.5|6428.5|6436.5|6428.5|0
1729876830000|2024-10-25 17:20:30|6435.7|6427.7|6435.5|6427.5|6435.7|6427.7|6434.5|6426.5|5
1729876840000|2024-10-25 17:20:40|6435|6427|6436|6428|6436|6428|6435|6427|0
1729876860000|2024-10-25 17:21:00|6440.7|6428.7|6440.7|6428.7|6440.7|6428.7|6440.7|6428.7|2
1729876870000|2024-10-25 17:21:10|6440.3|6428.3|6439.8|6427.8|6440.3|6428.3|6439.8|6427.8|1
1729876880000|2024-10-25 17:21:20|6439.9|6427.9|6439.7|6427.7|6440.3|6428.3|6439.7|6427.7|1
1729876890000|2024-10-25 17:21:30|6439.6|6427.6|6439.4|6427.4|6439.6|6427.6|6439.4|6427.4|0
1729876900000|2024-10-25 17:21:40|6437.5|6425.5|6437.9|6425.9|6437.9|6425.9|6437.2|6425.2|1
1729876910000|2024-10-25 17:21:50|6436.6|6424.6|6436.6|6424.6|6436.6|6424.6|6436.6|6424.6|1
1729876920000|2024-10-25 17:22:00|6435.9|6423.9|6433.7|6425.7|6435.9|6425.7|6433.5|6423.9|0
1729876930000|2024-10-25 17:22:10|6435.6|6423.6|6435.2|6423.2|6435.6|6423.6|6435.2|6423.2|0
1729876940000|2024-10-25 17:22:20|6433.4|6425.4|6433.4|6425.4|6433.4|6425.4|6433.4|6425.4|0
1729876950000|2024-10-25 17:22:30|6433.7|6425.7|6433.4|6425.4|6435.6|6425.7|6433.4|6423.2|0
1729876960000|2024-10-25 17:22:40|6433.7|6425.7|6432.1|6424.1|6433.7|6425.7|6432.1|6424.1|1
1729876970000|2024-10-25 17:22:50|6433|6425|6433|6425|6433|6425|6433|6425|0
1729876980000|2024-10-25 17:23:00|6432.9|6424.9|6432.1|6424.1|6432.9|6424.9|6432.1|6424.1|1
1729876990000|2024-10-25 17:23:10|6432|6424|6432.4|6424.4|6432.4|6424.4|6431.9|6423.9|0
1729877000000|2024-10-25 17:23:20|6434.2|6422.2|6432.4|6424.4|6434.2|6424.4|6432.1|6422.2|0
1729877010000|2024-10-25 17:23:30|6432.5|6424.5|6432.4|6424.4|6434.2|6424.5|6432.1|6422.2|0
1729877020000|2024-10-25 17:23:40|6433.5|6425.5|6433.5|6425.5|6433.5|6425.5|6433.5|6425.5|0
1729877030000|2024-10-25 17:23:50|6435.4|6423.4|6433.9|6425.9|6435.4|6425.9|6433.5|6423.4|0
1729877050000|2024-10-25 17:24:10|6434.6|6422.6|6434.6|6422.6|6434.6|6422.6|6434.6|6422.6|0
1729877060000|2024-10-25 17:24:20|6430.8|6422.8|6430.8|6422.8|6430.8|6422.8|6430.8|6422.8|0
1729877070000|2024-10-25 17:24:30|6432|6424|6432|6424|6432|6424|6432|6424|0
1729877090000|2024-10-25 17:24:50|6433.8|6421.8|6431.6|6423.6|6433.8|6423.6|6431|6421.1|0
1729877100000|2024-10-25 17:25:00|6432.7|6424.7|6431.6|6423.6|6432.7|6424.7|6431.6|6423.6|6
1729877110000|2024-10-25 17:25:10|6431.5|6423.5|6430.8|6422.8|6431.5|6423.5|6430.8|6422.8|0
1729877130000|2024-10-25 17:25:30|||||||||2
1729877160000|2024-10-25 17:26:00|6431.8|6423.8|6434.1|6426.1|6434.3|6426.3|6431.8|6423.8|0
1729877170000|2024-10-25 17:26:10|6433.8|6425.8|6433.8|6425.8|6433.8|6425.8|6433.8|6425.8|0
1729877190000|2024-10-25 17:26:30|6434.1|6426.1|6438.7|6430.7|6438.7|6430.7|6432.9|6426.1|3
1729877220000|2024-10-25 17:27:00|6438.8|6430.8|6440.3|6434.3|6440.8|6434.3|6438.8|6430.8|0
1729877230000|2024-10-25 17:27:10|6441.3|6433.3|6440.3|6434.3|6441.4|6434.3|6440.3|6433.3|0
1729877260000|2024-10-25 17:27:40|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|0
1729877290000|2024-10-25 17:28:10|6440.3|6434.3|6439.9|6433.9|6440.3|6434.3|6439.9|6433.9|1
1729877330000|2024-10-25 17:28:50|6440|6434|6440|6434|6440|6434|6440|6434|2
1729877340000|2024-10-25 17:29:00|6440.4|6434.4|6441.5|6429.5|6441.5|6434.4|6436.7|6428.7|8
1729877350000|2024-10-25 17:29:10|6439.2|6431.2|6439.1|6433.1|6439.2|6433.2|6437.9|6430.7|1
1729877360000|2024-10-25 17:29:20|6439.2|6433.2|6441.5|6433.5|6441.5|6433.5|6439.2|6432.6|0
1729877370000|2024-10-25 17:29:30|6442.2|6434.2|6441.7|6433.7|6442.2|6434.2|6441.7|6433.7|0
1729877380000|2024-10-25 17:29:40|6442|6434|6442.4|6434.4|6443.9|6434.9|6440.5|6431.9|3
1729877390000|2024-10-25 17:29:50|6442|6434|6442.5|6434.5|6444.6|6434.5|6442|6430.5|3
1730108700000|2024-10-28 09:45:00|6391.4|6379.4|6377.3|6365.3|6391.4|6379.4|6360.2|6351|16
1730108710000|2024-10-28 09:45:10|6377.2|6365.2|6376.5|6364.5|6377.7|6365.7|6376.1|6364.1|2
1730108720000|2024-10-28 09:45:20|6376.3|6364.3|6383.8|6371.8|6387.5|6375.5|6372.6|6360.6|15
1730108730000|2024-10-28 09:45:30|6383.4|6371.4|6382.1|6370.1|6386.4|6374.4|6378.1|6366.1|3
1730108740000|2024-10-28 09:45:40|6382.7|6370.7|6378.9|6366.9|6383|6377|6378.6|6366.6|1
1730108750000|2024-10-28 09:45:50|6378.8|6366.8|6370.3|6358.3|6378.9|6366.9|6366.8|6357.8|3
1730108760000|2024-10-28 09:46:00|6370.2|6358.2|6365.3|6353.3|6370.7|6359.6|6365.3|6353.3|3
1730108770000|2024-10-28 09:46:10|6363.6|6351.6|6360.8|6348.8|6364.1|6352.1|6360.8|6348.8|10
1730108780000|2024-10-28 09:46:20|6355.3|6349.3|6352.2|6340.2|6358.8|6349.3|6352.1|6340.1|1
1730108790000|2024-10-28 09:46:30|6352.6|6340.6|6351.8|6343.8|6353.8|6343.8|6351.4|6340.6|3
1730108800000|2024-10-28 09:46:40|6352.2|6344.2|6351.4|6339.4|6352.3|6344.3|6348.2|6338.8|9
1730108810000|2024-10-28 09:46:50|6351.3|6339.3|6367.1|6355.1|6367.1|6355.1|6351.2|6339.2|9
1730108820000|2024-10-28 09:47:00|6367.4|6355.4|6363.8|6351.8|6367.6|6359.1|6363.8|6351.8|4
1730108830000|2024-10-28 09:47:10|6362.8|6350.8|6362.8|6350.8|6362.8|6350.8|6362.8|6350.8|0
1730108840000|2024-10-28 09:47:20|6362.1|6350.1|6368.3|6356.3|6370.6|6358.6|6362.1|6350.1|1
1730108850000|2024-10-28 09:47:30|6368.5|6356.5|6363.5|6351.5|6368.5|6356.5|6363.5|6351.5|0
1730108860000|2024-10-28 09:47:40|6362.7|6350.7|6362.7|6350.7|6362.7|6350.7|6362.7|6350.7|0
1730108870000|2024-10-28 09:47:50|6361.9|6349.9|6366.1|6354.1|6366.2|6354.2|6361.9|6349.9|5
1730108880000|2024-10-28 09:48:00|6366.9|6354.9|6367.3|6355.3|6367.3|6355.3|6366.9|6354.9|1
1730108890000|2024-10-28 09:48:10|6367.2|6355.2|6365.2|6353.2|6367.3|6355.3|6363.1|6351.1|1
1730108900000|2024-10-28 09:48:20|6365.7|6353.7|6366.9|6354.9|6367|6355|6365.3|6353.3|4
1730108910000|2024-10-28 09:48:30|6366|6354|6363|6351|6366|6354|6362.9|6350.9|2
1730108920000|2024-10-28 09:48:40|6360.8|6348.8|6367.5|6355.5|6367.5|6355.5|6360|6348|4
1730108930000|2024-10-28 09:48:50|6367.6|6355.6|6366.7|6354.7|6367.6|6355.6|6366.2|6354.2|1
1730108940000|2024-10-28 09:49:00|6366.4|6354.4|6361|6349|6366.4|6355.4|6361|6349|8
1730108950000|2024-10-28 09:49:10|6361.4|6349.4|6345.6|6333.6|6361.4|6349.4|6343|6331|7
1730108960000|2024-10-28 09:49:20|6346.2|6334.2|6344.5|6332.5|6346.2|6334.2|6344.4|6332.4|1
1730108970000|2024-10-28 09:49:30|6344.1|6332.1|6351|6339|6353.8|6341.8|6340.6|6328.6|4
1730108980000|2024-10-28 09:49:40|6350.6|6338.6|6347|6335|6350.6|6338.9|6346.9|6335|0
1730108990000|2024-10-28 09:49:50|6344.2|6332.2|6342.2|6330.2|6344.2|6332.2|6342.1|6330.1|2
1730109000000|2024-10-28 09:50:00|6342.6|6330.6|6342.9|6330.9|6342.9|6330.9|6342.6|6330.6|1
1730109010000|2024-10-28 09:50:10|6341.9|6329.9|6340.1|6328.1|6342.8|6330.8|6340.1|6328.1|5
1730109020000|2024-10-28 09:50:20|6343|6331|6344.3|6332.3|6344.3|6332.3|6343|6331|1
1730109030000|2024-10-28 09:50:30|6341.4|6329.4|6342.3|6330.3|6342.3|6330.3|6341.4|6329.4|0
1730109040000|2024-10-28 09:50:40|6343.5|6331.5|6343.7|6331.7|6343.9|6331.9|6343.5|6331.5|4
1730109060000|2024-10-28 09:51:00|6344.1|6332.1|6344.1|6332.1|6344.1|6332.1|6344.1|6332.1|0
1730109070000|2024-10-28 09:51:10|6346.5|6334.5|6349.8|6337.8|6349.8|6337.8|6346.5|6334.5|8
1730109080000|2024-10-28 09:51:20|6351.3|6339.3|6352.2|6340.2|6352.2|6340.2|6349.8|6337.8|4
1730109100000|2024-10-28 09:51:40|6351.8|6339.8|6346.6|6334.6|6351.8|6339.8|6341.6|6329.6|1
1730109110000|2024-10-28 09:51:50|6346.7|6334.7|6346.7|6334.7|6346.7|6334.7|6346.7|6334.7|0
1730109120000|2024-10-28 09:52:00|6348.7|6336.7|6350|6338|6350.6|6338.6|6348.7|6336.7|2
1730109130000|2024-10-28 09:52:10|6349.6|6337.6|6349.7|6337.7|6349.7|6337.7|6349.2|6337.2|1
1730109140000|2024-10-28 09:52:20|6349.5|6337.5|6347.8|6335.8|6349.5|6337.5|6347.8|6335.8|1
1730109150000|2024-10-28 09:52:30|6347.9|6335.9|6347.9|6335.9|6347.9|6335.9|6347.9|6335.9|0
1730109170000|2024-10-28 09:52:50|6348.9|6336.9|6348.9|6336.9|6348.9|6336.9|6348.9|6336.9|0
1730109180000|2024-10-28 09:53:00|6348.4|6336.4|6348.3|6336.3|6348.4|6336.4|6348.3|6336.3|0
1730109190000|2024-10-28 09:53:10|6344.6|6332.6|6346.1|6334.1|6346.1|6334.1|6343.1|6331.1|3
1730109200000|2024-10-28 09:53:20|6350.1|6338.1|6348.1|6336.1|6352.8|6340.8|6345.9|6333.9|6
1730109210000|2024-10-28 09:53:30|6348.5|6336.5|6348.1|6336.1|6350.1|6338.1|6347.4|6335.4|1
1730109220000|2024-10-28 09:53:40|6347.9|6339.9|6350.6|6338.6|6350.6|6339.9|6347.9|6338.6|1
1730109230000|2024-10-28 09:53:50|||||||||2
1730109240000|2024-10-28 09:54:00|6348.7|6340.7|6355.6|6343.6|6356.2|6344.2|6348.7|6340.7|2
1730109260000|2024-10-28 09:54:20|6358.3|6346.3|6358.3|6346.3|6358.3|6346.3|6358.3|6346.3|1
1730109270000|2024-10-28 09:54:30|6357.5|6345.5|6354|6342|6357.5|6345.5|6354|6342|0
1730109280000|2024-10-28 09:54:40|6351.4|6343.4|6351|6343|6351.4|6343.5|6349.5|6343|1
1730109290000|2024-10-28 09:54:50|6350.2|6342.2|6350.2|6342.2|6350.2|6342.2|6350.2|6342.2|2
1730109300000|2024-10-28 09:55:00|6348.9|6342.9|6355.7|6343.7|6356.3|6344.3|6348.9|6341.8|2
1730109310000|2024-10-28 09:55:10|6356|6344|6356|6344|6356|6344|6356|6344|0
1730109320000|2024-10-28 09:55:20|6356.9|6344.9|6359.3|6347.3|6359.3|6347.3|6354.9|6342.9|2
1730109330000|2024-10-28 09:55:30|6358|6346|6358|6346|6358|6346|6358|6346|0
1730109340000|2024-10-28 09:55:40|6358.4|6346.4|6358.4|6346.4|6358.4|6346.4|6358.4|6346.4|0
1730109390000|2024-10-28 09:56:30|6358.8|6346.8|6362.4|6350.4|6362.5|6350.5|6358.8|6346.8|2
1730109400000|2024-10-28 09:56:40|6366.9|6354.9|6368.8|6356.8|6370.1|6358.1|6365.6|6353.6|4
1730109410000|2024-10-28 09:56:50|||||||||1
1730109420000|2024-10-28 09:57:00|6369.2|6357.2|6369.2|6357.2|6369.2|6357.2|6369.2|6357.2|0
1730109430000|2024-10-28 09:57:10|6369.6|6357.6|6369.6|6357.6|6369.6|6357.6|6369.6|6357.6|0
1730109450000|2024-10-28 09:57:30|6370.6|6358.6|6378.1|6366.1|6379|6367|6368.7|6358.6|2
1730109460000|2024-10-28 09:57:40|6376.1|6364.1|6376.1|6364.1|6376.1|6364.1|6376.1|6364.1|0
1730109470000|2024-10-28 09:57:50|6374.3|6368.3|6382.4|6370.4|6382.4|6370.4|6374.3|6367|1
1730109480000|2024-10-28 09:58:00|6382.8|6370.8|6379.1|6367.1|6383.1|6371.1|6379.1|6367.1|4
1730109490000|2024-10-28 09:58:10|6379.9|6367.9|6383.1|6371.1|6383.2|6371.2|6379.9|6367.9|4
1730109500000|2024-10-28 09:58:20|6383.2|6371.2|6382.4|6370.4|6383.2|6371.2|6382.4|6370.4|1
1730109510000|2024-10-28 09:58:30|6383.2|6371.2|6381|6369|6383.6|6371.6|6381|6369|3
1730109520000|2024-10-28 09:58:40|6379.6|6367.6|6381.8|6369.8|6381.8|6369.8|6379.5|6367.5|3
1730109530000|2024-10-28 09:58:50|6381|6369|6381.5|6369.5|6381.5|6369.5|6381|6369|1
1730109540000|2024-10-28 09:59:00|6381|6369|6381|6369|6381|6369|6381|6369|0
1730109580000|2024-10-28 09:59:40|6380.6|6368.6|6380.6|6368.6|6380.6|6368.6|6380.6|6368.6|0
1730109590000|2024-10-28 09:59:50|6381.5|6369.5|6381.2|6369.2|6381.5|6369.5|6381.2|6369.2|1
1730109600000|2024-10-28 10:00:00|6382|6370|6380.1|6368.1|6382|6370.7|6378.7|6368.1|1
1730109610000|2024-10-28 10:00:10|6378.1|6366.1|6378.6|6366.6|6378.6|6366.6|6378.1|6366.1|1
1730109630000|2024-10-28 10:00:30|6379|6367|6379|6367|6379|6367|6379|6367|0
1730109640000|2024-10-28 10:00:40|6379.3|6367.3|6389.7|6377.7|6389.7|6377.7|6379.3|6367.3|11
1730109660000|2024-10-28 10:01:00|6390.3|6378.3|6390.4|6378.4|6391.4|6379.4|6390.2|6378.2|0
1730109710000|2024-10-28 10:01:50|6389.4|6377.4|6393.4|6381.4|6393.4|6381.4|6389.4|6377.4|13
1730109720000|2024-10-28 10:02:00|6393.9|6381.9|6393.8|6381.8|6394.2|6382.2|6393.8|6381.8|0
1730109730000|2024-10-28 10:02:10|6392|6384|6402.9|6390.9|6403|6391|6392|6384|3
1730109740000|2024-10-28 10:02:20|6403|6391|6403|6391|6403|6391|6403|6391|0
1730109750000|2024-10-28 10:02:30|6403.5|6391.5|6403.6|6391.6|6403.6|6391.6|6403.5|6391.5|0
1730109770000|2024-10-28 10:02:50|6403.9|6391.9|6411.5|6399.5|6411.5|6399.5|6403.9|6391.9|1
1730109780000|2024-10-28 10:03:00|6412.3|6400.3|6410.6|6402.6|6412.5|6402.6|6410.6|6400.3|3
1730109790000|2024-10-28 10:03:10|6410.7|6402.7|6419.4|6407.4|6419.5|6407.5|6410.7|6402.7|1
1730109800000|2024-10-28 10:03:20|6419.9|6407.9|6420|6408|6420|6408|6419.9|6407.9|0
1730109810000|2024-10-28 10:03:30|6420.5|6408.5|6421|6409|6421|6409|6420.2|6408.2|3
1730109820000|2024-10-28 10:03:40|6421.1|6409.1|6421.3|6409.3|6421.3|6409.3|6421.1|6409.1|0
1730109830000|2024-10-28 10:03:50|6421.2|6409.2|6421.2|6409.2|6421.2|6409.2|6421.1|6409.1|1
1730109840000|2024-10-28 10:04:00|6424.4|6412.4|6415|6403|6425.3|6413.3|6412.4|6403|10
1730109850000|2024-10-28 10:04:10|6416|6404|6417.9|6405.9|6418|6406|6416|6404|5
1730109860000|2024-10-28 10:04:20|6419.6|6407.6|6420.9|6408.9|6420.9|6408.9|6418.2|6406.2|2
1730109870000|2024-10-28 10:04:30|6420.1|6408.1|6419.5|6407.5|6420.1|6408.1|6419.5|6407.5|1
1730109880000|2024-10-28 10:04:40|6420.3|6408.3|6427.2|6415.2|6427.2|6415.2|6416|6404|4
1730109890000|2024-10-28 10:04:50|6426.6|6414.6|6424.1|6412.1|6426.6|6414.6|6423.6|6411.6|1
1730109900000|2024-10-28 10:05:00|6424.2|6412.2|6427.5|6415.5|6427.5|6415.5|6424.2|6412.2|0
1730109910000|2024-10-28 10:05:10|6426.7|6414.7|6427.6|6415.6|6428.9|6417.2|6425.2|6414.7|3
1730109920000|2024-10-28 10:05:20|6419.4|6413.4|6419.7|6407.7|6420.5|6413.4|6418|6407.7|7
1730109930000|2024-10-28 10:05:30|6418.7|6406.7|6413.6|6401.6|6418.7|6406.7|6413.6|6401.6|2
1730109940000|2024-10-28 10:05:40|6412.7|6400.7|6412.6|6400.6|6412.7|6400.7|6412.6|6400.6|0
1730109950000|2024-10-28 10:05:50|6412.8|6400.8|6413.2|6401.2|6413.2|6401.2|6412.8|6400.8|0
1730109970000|2024-10-28 10:06:10|6412.9|6400.9|6413|6401|6413|6401|6412.9|6400.9|0
1730109980000|2024-10-28 10:06:20|6412.4|6400.4|6413.1|6401.1|6413.2|6401.2|6412.4|6400.4|0
1730110000000|2024-10-28 10:06:40|6413.3|6401.3|6414.3|6402.3|6414.8|6402.8|6413.3|6401.3|0
1730110020000|2024-10-28 10:07:00|6413.5|6401.5|6417.1|6405.1|6417.2|6405.2|6413.5|6401.5|2
1730110030000|2024-10-28 10:07:10|6417.3|6405.3|6417.2|6405.2|6417.3|6405.3|6417.2|6405.2|0
1730110050000|2024-10-28 10:07:30|6417.1|6405.1|6419.2|6407.2|6419.2|6407.2|6417.1|6405.1|2
1730110060000|2024-10-28 10:07:40|6418.3|6406.3|6422.6|6410.6|6422.6|6410.6|6418.3|6406.3|0
1730110070000|2024-10-28 10:07:50|6422.8|6410.8|6424|6412|6424|6412|6422.8|6410.8|0
1730110080000|2024-10-28 10:08:00|6427.2|6415.2|6427.5|6415.5|6427.5|6415.5|6424.1|6412.1|3
1730110090000|2024-10-28 10:08:10|6423.4|6411.4|6423.4|6411.4|6423.4|6411.4|6423.4|6411.4|4
1730110100000|2024-10-28 10:08:20|6423.6|6411.6|6421.8|6409.8|6423.6|6411.6|6420.1|6408.1|1
1730110110000|2024-10-28 10:08:30|6422.2|6410.2|6423.4|6411.4|6423.6|6411.6|6419.9|6407.9|4
1730110120000|2024-10-28 10:08:40|6421.8|6409.8|6421.8|6409.8|6421.8|6409.8|6421.7|6409.7|1
1730110140000|2024-10-28 10:09:00|6420.1|6408.1|6417.1|6405.1|6420.1|6408.1|6417.1|6405.1|0
1730110150000|2024-10-28 10:09:10|6417.5|6405.5|6420.6|6408.6|6420.6|6408.6|6417.5|6405.5|0
1730110160000|2024-10-28 10:09:20|6421.4|6409.4|6423.4|6411.4|6423.4|6411.4|6421.4|6409.4|0
1730110170000|2024-10-28 10:09:30|6424.9|6412.9|6424.9|6412.9|6424.9|6412.9|6424.9|6412.9|0
1730110190000|2024-10-28 10:09:50|6425|6413|6425|6413|6425|6413|6425|6413|1
1730110200000|2024-10-28 10:10:00|6424.9|6412.9|6428.4|6416.4|6428.4|6416.4|6424.9|6412.9|0
1730110210000|2024-10-28 10:10:10|6430.5|6418.5|6430|6418|6430.8|6418.8|6428.8|6416.8|16
1730110230000|2024-10-28 10:10:30|6429.9|6417.9|6429.8|6417.8|6429.9|6417.9|6429.8|6417.8|0
1730110250000|2024-10-28 10:10:50|6430.6|6418.6|6436.1|6424.1|6436.1|6424.1|6430.6|6418.6|1
1730110260000|2024-10-28 10:11:00|6436.5|6424.5|6436.6|6424.6|6436.8|6424.8|6436.5|6424.5|3
1730110270000|2024-10-28 10:11:10|6436.4|6424.4|6434.4|6422.4|6436.4|6424.4|6434.4|6422.4|0
1730110290000|2024-10-28 10:11:30|6434|6422|6434|6422|6434|6422|6434|6422|0
1730110320000|2024-10-28 10:12:00|6434.4|6422.4|6434.4|6422.4|6434.4|6422.4|6434.4|6422.4|0
1730110340000|2024-10-28 10:12:20|6433.4|6421.4|6433.7|6421.7|6434.4|6422.4|6433.4|6421.4|0
1730110350000|2024-10-28 10:12:30|6431.7|6419.7|6425.7|6413.7|6431.7|6419.7|6425.7|6413.7|1
1730110360000|2024-10-28 10:12:40|6425.3|6413.3|6431.8|6419.8|6431.8|6419.8|6425.3|6413.3|4
1730110370000|2024-10-28 10:12:50|6431.9|6419.9|6432.7|6420.7|6432.7|6420.7|6431.9|6419.9|0
1730110400000|2024-10-28 10:13:20|6432.5|6420.5|6431|6419|6432.5|6420.5|6429.5|6417.5|1
1730110410000|2024-10-28 10:13:30|6429.4|6417.4|6429.4|6417.4|6429.4|6417.4|6429.4|6417.4|1
1730110420000|2024-10-28 10:13:40|6429.3|6417.3|6429.2|6417.2|6429.3|6417.3|6429.2|6417.2|0
1730110430000|2024-10-28 10:13:50|6430.1|6418.1|6431.2|6423.2|6437.2|6425.2|6430.1|6418.1|8
1730110440000|2024-10-28 10:14:00|6428.8|6420.8|6437.6|6425.6|6437.6|6425.6|6428.8|6420.7|4
1730110450000|2024-10-28 10:14:10|6440|6428|6440|6428|6440|6428|6440|6428|0
1730110470000|2024-10-28 10:14:30|6438.9|6426.9|6440.4|6428.4|6440.4|6428.4|6438.9|6426.9|0
1730110480000|2024-10-28 10:14:40|6440|6428|6440|6428|6440|6428|6440|6428|0
1730110490000|2024-10-28 10:14:50|6435.6|6423.6|6430.6|6418.6|6435.6|6423.6|6430.6|6418.6|1
1730110500000|2024-10-28 10:15:00|6430.5|6418.5|6430.5|6418.5|6430.5|6418.5|6430.5|6418.5|1
1730110510000|2024-10-28 10:15:10|6429.7|6417.7|6429.7|6417.7|6429.7|6417.7|6429.7|6417.7|0
1730110520000|2024-10-28 10:15:20|6426.4|6414.4|6428.4|6416.4|6428.4|6419.1|6421.9|6414.4|2
1730110540000|2024-10-28 10:15:40|6427.2|6415.2|6428.8|6416.8|6428.8|6417.1|6425.1|6415.2|2
1730110550000|2024-10-28 10:15:50|6426.7|6418.7|6426.7|6418.7|6426.7|6418.7|6426.7|6418.7|0
1730110560000|2024-10-28 10:16:00|||||||||1
1730110570000|2024-10-28 10:16:10|6433.7|6421.7|6433.7|6421.7|6433.7|6421.7|6433.7|6421.7|2
1730110580000|2024-10-28 10:16:20|6433.6|6421.6|6433|6421|6433.6|6421.6|6431.7|6419.7|1
1730110590000|2024-10-28 10:16:30|6432.9|6420.9|6435.1|6423.1|6435.5|6423.5|6432.8|6420.8|2
1730110600000|2024-10-28 10:16:40|6435|6423|6434.2|6422.2|6435|6423|6433.4|6421.4|0
1730110610000|2024-10-28 10:16:50|6434.1|6422.1|6433.5|6421.5|6434.1|6422.1|6433.5|6421.5|0
1730110620000|2024-10-28 10:17:00|6434.2|6422.2|6435.9|6423.9|6436.5|6424.5|6433.7|6421.7|0
1730110630000|2024-10-28 10:17:10|6435.8|6423.8|6434|6422|6435.8|6423.8|6433.9|6421.9|0
1730110640000|2024-10-28 10:17:20|6433.9|6421.9|6433.9|6421.9|6433.9|6421.9|6433.9|6421.9|0
1730110650000|2024-10-28 10:17:30|6433.5|6421.5|6433.5|6421.5|6433.5|6421.5|6433.5|6421.5|0
1730110710000|2024-10-28 10:18:30|6433.4|6421.4|6432.6|6420.6|6433.4|6421.4|6432.5|6420.5|0
1730110720000|2024-10-28 10:18:40|6432.9|6420.9|6432.1|6420.1|6432.9|6420.9|6432.1|6420.1|0
1730110730000|2024-10-28 10:18:50|6431.6|6419.6|6434|6422|6434|6422|6431.6|6419.6|0
1730110740000|2024-10-28 10:19:00|6434.4|6422.4|6432.6|6420.6|6434.4|6422.4|6432.3|6420.3|1
1730110750000|2024-10-28 10:19:10|6435|6423|6435.1|6423.1|6435.1|6423.1|6435|6423|3
1730110760000|2024-10-28 10:19:20|6436|6424|6438.2|6426.2|6438.3|6426.3|6436|6424|2
1730110780000|2024-10-28 10:19:40|6438.6|6426.6|6438.6|6426.6|6438.6|6426.6|6438.6|6426.6|1
1730110800000|2024-10-28 10:20:00|6438.2|6426.2|6441.1|6429.1|6441.1|6429.1|6438.2|6426.2|2
1730110810000|2024-10-28 10:20:10|6446.9|6434.9|6447.2|6435.2|6447.8|6435.8|6446.9|6434.9|0
1730110820000|2024-10-28 10:20:20|6447.5|6435.5|6448.9|6436.9|6449|6437|6447.5|6435.5|3
1730110830000|2024-10-28 10:20:30|6449.2|6437.2|6449.5|6437.5|6449.7|6437.7|6448.8|6436.8|1
1730110840000|2024-10-28 10:20:40|6450.1|6438.1|6452.8|6440.8|6452.8|6440.8|6450.1|6438.1|1
1730110850000|2024-10-28 10:20:50|6453.8|6441.8|6465.3|6453.3|6465.3|6453.3|6453.8|6441.8|11
1730110860000|2024-10-28 10:21:00|6464.1|6452.1|6464.1|6452.1|6464.1|6452.1|6464.1|6452.1|0
1730110890000|2024-10-28 10:21:30|6464.5|6452.5|6480.1|6472.1|6480.1|6472.1|6464.5|6452.5|5
1730110900000|2024-10-28 10:21:40|6475.4|6463.4|6481.3|6469.3|6481.6|6469.6|6475.4|6463.4|2
1730110920000|2024-10-28 10:22:00|6481.4|6469.4|6476.1|6464.1|6481.5|6469.5|6476.1|6464.1|2
1730110930000|2024-10-28 10:22:10|6475.8|6463.8|6490|6478|6491.8|6479.8|6475.5|6463.5|0
1730110940000|2024-10-28 10:22:20|6489.9|6477.9|6491|6479|6492.1|6480.1|6489.9|6477.9|0
1730110950000|2024-10-28 10:22:30|6490.8|6478.8|6493.7|6481.7|6493.7|6481.7|6490.8|6478.8|1
1730110970000|2024-10-28 10:22:50|6492.5|6480.5|6492.8|6480.8|6492.8|6480.8|6492.5|6480.5|2
1730110980000|2024-10-28 10:23:00|6494.2|6482.2|6481.9|6469.9|6496.9|6484.9|6480.5|6468.5|4
1730110990000|2024-10-28 10:23:10|6481.8|6469.8|6482.8|6470.8|6483.1|6471.1|6481.8|6469.8|0
1730111010000|2024-10-28 10:23:30|6487.4|6475.4|6488.6|6476.6|6489.3|6477.3|6487.4|6475.4|0
1730111020000|2024-10-28 10:23:40|6488.5|6476.5|6492.5|6480.5|6498.3|6486.3|6487.8|6475.8|11
1730111030000|2024-10-28 10:23:50|6492.2|6480.2|6492.9|6480.9|6492.9|6480.9|6491.9|6479.9|0
1730111040000|2024-10-28 10:24:00|6493.6|6481.6|6495.1|6483.1|6496.4|6484.4|6493.6|6481.6|2
1730111050000|2024-10-28 10:24:10|6495.2|6483.2|6495.4|6483.4|6495.4|6483.4|6495.2|6483.2|0
1730111060000|2024-10-28 10:24:20|6495.3|6483.3|6497|6485|6497|6485|6495.3|6483.3|1
1730111070000|2024-10-28 10:24:30|6500|6492|6501.7|6489.7|6502|6494|6500|6489.5|3
1730111080000|2024-10-28 10:24:40|6502.4|6490.4|6525.8|6517.8|6527.3|6517.8|6502.4|6490.4|9
1730111090000|2024-10-28 10:24:50|6527.7|6515.7|6529.2|6517.2|6530.2|6518.2|6527.7|6515.7|3
1730111100000|2024-10-28 10:25:00|6529.3|6517.3|6535.1|6523.1|6538.8|6526.8|6528.5|6516.5|8
1730111110000|2024-10-28 10:25:10|6533.4|6521.4|6541|6529|6542.7|6530.7|6533.4|6521.4|1
1730111120000|2024-10-28 10:25:20|6540.4|6528.4|6546.2|6534.2|6546.2|6534.2|6538.3|6526.3|0
1730111130000|2024-10-28 10:25:30|6549.6|6537.6|6537.7|6525.7|6549.6|6537.6|6537.7|6525.7|7
1730111140000|2024-10-28 10:25:40|6536|6524|6537.7|6525.7|6537.7|6525.7|6532.8|6520.8|10
1730111150000|2024-10-28 10:25:50|6537.4|6525.4|6539.4|6527.4|6549|6537|6536.7|6524.7|1
1730111160000|2024-10-28 10:26:00|6540.1|6528.1|6539.9|6527.9|6540.1|6528.1|6538.8|6526.8|0
1730111170000|2024-10-28 10:26:10|6540.3|6528.3|6539.1|6531.1|6540.5|6531.1|6537.9|6528.3|1
1730111180000|2024-10-28 10:26:20|6537.6|6525.6|6540.9|6528.9|6541.4|6529.4|6537.6|6525.6|1
1730111190000|2024-10-28 10:26:30|6542.5|6530.5|6548.9|6536.9|6549.2|6537.2|6542.5|6530.5|3
1730111200000|2024-10-28 10:26:40|6549.7|6537.7|6549.4|6537.4|6549.7|6537.7|6549.4|6537.4|1
1730111210000|2024-10-28 10:26:50|6553|6541|6551|6539|6553.6|6541.6|6549.1|6537.1|3
1730111220000|2024-10-28 10:27:00|6550.9|6538.9|6551.8|6539.8|6551.9|6539.9|6550.2|6538.2|1
1730111230000|2024-10-28 10:27:10|6549.4|6537.4|6549.4|6537.4|6549.4|6537.4|6549.4|6537.4|0
1730111240000|2024-10-28 10:27:20|6549.5|6537.5|6549.5|6537.5|6549.5|6537.5|6549.5|6537.5|0
1730111250000|2024-10-28 10:27:30|6549.9|6537.9|6552.8|6540.8|6552.8|6540.8|6547.7|6535.7|10
1730111260000|2024-10-28 10:27:40|6553|6541|6551.4|6539.4|6553.5|6541.5|6551.4|6539.4|0
1730111270000|2024-10-28 10:27:50|6549.2|6541.2|6549.2|6541.2|6549.2|6541.2|6549.2|6541.2|0
1730111280000|2024-10-28 10:28:00|6550|6542|6557.6|6545.6|6557.6|6545.8|6550|6540.7|3
1730111290000|2024-10-28 10:28:10|6558.6|6546.6|6558.6|6546.6|6558.6|6546.6|6558.6|6546.6|0
1730111310000|2024-10-28 10:28:30|6559.8|6547.8|6559.8|6547.8|6559.8|6547.8|6559.8|6547.8|0
1730111320000|2024-10-28 10:28:40|6559.7|6547.7|6560.2|6548.2|6560.2|6548.2|6557.1|6545.1|2
1730111340000|2024-10-28 10:29:00|6561|6549|6558.9|6546.9|6561|6549|6556.1|6544.1|3
1730111350000|2024-10-28 10:29:10|6559|6547|6534|6522|6559|6547|6533|6521|4
1730111360000|2024-10-28 10:29:20|6534.6|6522.6|6534.8|6522.8|6536.5|6524.5|6532.3|6520.3|3
1730111370000|2024-10-28 10:29:30|6534.9|6522.9|6510.1|6498.1|6534.9|6522.9|6510.1|6498.1|7
1730111380000|2024-10-28 10:29:40|6511.1|6499.1|6512.3|6500.3|6512.8|6500.8|6510.8|6498.8|3
1730111390000|2024-10-28 10:29:50|6514.6|6502.6|6510.5|6498.5|6514.6|6502.6|6510|6498|1
1730111400000|2024-10-28 10:30:00|6512.9|6500.9|6514.1|6502.1|6514.1|6502.1|6512.9|6500.9|1
1730111410000|2024-10-28 10:30:10|6511|6499|6508.7|6496.7|6511|6499|6505.1|6493.1|5
1730111420000|2024-10-28 10:30:20|6507.2|6495.2|6508|6496|6508.4|6496.4|6507.2|6495.2|1
1730111430000|2024-10-28 10:30:30|6508.4|6496.4|6508.4|6496.4|6508.4|6496.4|6508.4|6496.4|0
1730111440000|2024-10-28 10:30:40|6508.7|6496.7|6509.3|6497.3|6509.3|6497.3|6508.6|6496.6|1
1730111450000|2024-10-28 10:30:50|6509.2|6497.2|6508.1|6496.1|6509.2|6497.2|6508.1|6496.1|1
1730111460000|2024-10-28 10:31:00|6508.3|6496.3|6508.3|6496.3|6508.3|6496.3|6508.3|6496.3|2
1730111470000|2024-10-28 10:31:10|6509.5|6497.5|6503.2|6491.2|6509.5|6497.5|6503.2|6491.2|2
1730111480000|2024-10-28 10:31:20|6499.4|6487.4|6499.4|6487.4|6499.4|6487.4|6499.4|6487.4|0
1730111510000|2024-10-28 10:31:50|6499.3|6487.3|6499.3|6487.3|6499.3|6487.3|6499.3|6487.3|1
1730111520000|2024-10-28 10:32:00|6500.7|6488.7|6504.7|6492.7|6504.7|6492.7|6500.7|6488.7|1
1730111530000|2024-10-28 10:32:10|6505.3|6493.3|6507.7|6495.7|6508.1|6496.1|6505.3|6493.3|0
1730111540000|2024-10-28 10:32:20|6508.5|6496.5|6511.3|6499.3|6511.3|6499.3|6508.5|6496.5|0
1730111550000|2024-10-28 10:32:30|6512.8|6500.8|6514.3|6502.3|6514.3|6502.3|6512.8|6500.8|1
1730111560000|2024-10-28 10:32:40|6514.4|6502.4|6518.1|6506.1|6518.1|6506.1|6514.4|6502.4|0
1730111570000|2024-10-28 10:32:50|6518.3|6510.3|6513.7|6501.7|6519.5|6510.3|6513.7|6501.7|6
1730111580000|2024-10-28 10:33:00|6508.9|6496.9|6502.6|6490.6|6508.9|6496.9|6502.6|6490.6|0
1730111590000|2024-10-28 10:33:10|6501.5|6489.5|6502.2|6490.2|6502.2|6490.2|6500.2|6488.2|1
1730111600000|2024-10-28 10:33:20|6503.8|6491.8|6504.2|6492.2|6504.2|6492.2|6503.8|6491.8|1
1730111610000|2024-10-28 10:33:30|6505|6493|6505|6493|6505|6493|6505|6493|0
1730111620000|2024-10-28 10:33:40|6504|6492|6497.1|6485.1|6504|6492|6497.1|6485.1|1
1730111630000|2024-10-28 10:33:50|6496.6|6484.6|6496.6|6484.6|6496.6|6484.6|6496.6|6484.6|0
1730111640000|2024-10-28 10:34:00|6484.9|6472.9|6486.9|6474.9|6487|6475|6484.9|6472.9|2
1730111650000|2024-10-28 10:34:10|6487.6|6475.6|6488.6|6476.6|6488.6|6476.6|6487.6|6475.6|0
1730111660000|2024-10-28 10:34:20|6488.3|6476.3|6486.3|6474.3|6488.3|6476.3|6486.3|6474.3|0
1730111670000|2024-10-28 10:34:30|6486.7|6474.7|6492.8|6480.8|6492.9|6480.9|6486.7|6474.7|1
1730111680000|2024-10-28 10:34:40|6491.8|6479.8|6492.6|6480.6|6492.6|6480.6|6491.8|6479.8|0
1730111690000|2024-10-28 10:34:50|6492.5|6480.5|6491.6|6479.6|6492.5|6480.5|6491.6|6479.6|0
1730111700000|2024-10-28 10:35:00|6491.2|6479.2|6489.9|6477.9|6491.2|6479.2|6489.9|6477.9|6
1730111710000|2024-10-28 10:35:10|6491.1|6479.1|6491.1|6479.1|6491.1|6479.1|6491.1|6479.1|0
1730111730000|2024-10-28 10:35:30|6491.6|6479.6|6503.1|6491.1|6503.1|6491.1|6491.6|6479.6|1
1730111740000|2024-10-28 10:35:40|6500.7|6488.7|6499.3|6487.3|6500.7|6488.7|6499.3|6487.3|2
1730111760000|2024-10-28 10:36:00|6499.8|6487.8|6508.1|6496.1|6508.1|6496.1|6499.8|6487.8|1
1730111770000|2024-10-28 10:36:10|6508.2|6496.2|6514.6|6502.6|6514.6|6502.6|6508.2|6496.2|1
1730111780000|2024-10-28 10:36:20|6514.9|6502.9|6517.2|6505.2|6517.3|6505.3|6514.9|6502.9|1
1730111790000|2024-10-28 10:36:30|6516.8|6504.8|6512.9|6500.9|6516.8|6504.8|6512.9|6500.9|1
1730111800000|2024-10-28 10:36:40|6513.2|6501.2|6514.8|6502.8|6514.8|6502.8|6513.2|6501.2|0
1730111820000|2024-10-28 10:37:00|6513.6|6501.6|6514|6502|6514|6502|6512|6500|0
1730111830000|2024-10-28 10:37:10|6510.5|6498.5|6514.6|6502.6|6514.6|6502.6|6510.5|6498.5|0
1730111840000|2024-10-28 10:37:20|6511.5|6499.5|6514.2|6502.2|6514.2|6502.2|6510.2|6498.2|0
1730111850000|2024-10-28 10:37:30|6514.6|6502.6|6514.7|6502.7|6514.7|6502.7|6510.1|6498.1|0
1730111880000|2024-10-28 10:38:00|6512.7|6500.7|6513.1|6501.1|6516.8|6504.8|6512.7|6500.7|0
1730111890000|2024-10-28 10:38:10|6516.7|6504.7|6516.3|6504.3|6516.7|6504.7|6513.9|6501.9|0
1730111910000|2024-10-28 10:38:30|6516.7|6504.7|6521.1|6509.1|6521.1|6509.1|6516.7|6504.7|0
1730111920000|2024-10-28 10:38:40|6520.7|6508.7|6521.8|6509.8|6521.8|6509.8|6519.6|6507.6|3
1730111930000|2024-10-28 10:38:50|6528|6516|6520.6|6508.6|6528|6516|6520.6|6508.6|2
1730111940000|2024-10-28 10:39:00|6519.8|6507.8|6519.8|6507.8|6519.8|6507.8|6519.8|6507.8|0
1730111960000|2024-10-28 10:39:20|6517.3|6505.3|6517.3|6505.3|6517.3|6505.3|6517.3|6505.3|0
1730111980000|2024-10-28 10:39:40|6517.1|6505.1|6517.3|6505.3|6517.3|6505.3|6516.3|6504.3|0
1730111990000|2024-10-28 10:39:50|6516.3|6504.3|6516.3|6504.3|6516.3|6504.3|6516.3|6504.3|0
1730112000000|2024-10-28 10:40:00|6515.8|6503.8|6512.3|6500.3|6515.8|6503.8|6511.8|6499.8|1
1730112010000|2024-10-28 10:40:10|||||||||1
1730112020000|2024-10-28 10:40:20|6512.4|6500.4|6514.2|6502.2|6514.3|6502.3|6512.4|6500.4|0
1730112030000|2024-10-28 10:40:30|6514.1|6502.1|6513.7|6501.7|6514.1|6502.1|6513.7|6501.7|0
1730112040000|2024-10-28 10:40:40|6511.8|6499.8|6511.8|6499.8|6511.8|6499.8|6511.8|6499.8|0
1730112050000|2024-10-28 10:40:50|6511.3|6499.3|6506.8|6494.8|6511.3|6499.3|6506.5|6494.5|2
1730112060000|2024-10-28 10:41:00|6507.8|6495.8|6507.8|6495.8|6507.8|6495.8|6507.8|6495.8|0
1730112080000|2024-10-28 10:41:20|6507.9|6495.9|6509.1|6497.1|6509.1|6497.1|6507.9|6495.9|0
1730112090000|2024-10-28 10:41:30|6509.6|6497.6|6510.8|6498.8|6510.8|6498.8|6509.6|6497.6|0
1730112100000|2024-10-28 10:41:40|6509.7|6497.7|6507.1|6495.1|6509.7|6497.7|6506.8|6494.8|0
1730112110000|2024-10-28 10:41:50|6503.3|6491.3|6499.3|6487.3|6503.3|6491.3|6499.2|6487.2|2
1730112120000|2024-10-28 10:42:00|6496.1|6484.1|6495.8|6483.8|6496.1|6484.1|6495.8|6483.8|1
1730112140000|2024-10-28 10:42:20|6493.4|6485.4|6500.3|6488.3|6501.1|6489.1|6493.4|6483.3|0
1730112160000|2024-10-28 10:42:40|6500.5|6488.5|6500.5|6488.5|6500.5|6488.5|6500.5|6488.5|1
1730112180000|2024-10-28 10:43:00|6501.3|6489.3|6502.2|6490.2|6502.8|6490.8|6501.3|6489.3|3
1730112190000|2024-10-28 10:43:10|6502.3|6490.3|6502.3|6490.3|6502.3|6490.3|6502.3|6490.3|0
1730112200000|2024-10-28 10:43:20|6504.2|6492.2|6504.2|6492.2|6504.2|6492.2|6504.2|6492.2|2
1730112220000|2024-10-28 10:43:40|6504.6|6492.6|6507.2|6495.2|6507.2|6495.2|6504.6|6492.6|2
1730112230000|2024-10-28 10:43:50|6506.6|6494.6|6505.8|6493.8|6506.6|6494.6|6505.8|6493.8|0
1730112260000|2024-10-28 10:44:20|6505.7|6493.7|6505.3|6493.3|6505.7|6493.7|6505.3|6493.3|0
1730112270000|2024-10-28 10:44:30|6506.3|6494.3|6506.3|6494.3|6506.3|6494.3|6506.3|6494.3|0
1730112280000|2024-10-28 10:44:40|6505.8|6493.8|6505|6493|6505.8|6493.8|6505|6493|1
1730112290000|2024-10-28 10:44:50|6501.4|6489.4|6505.2|6493.2|6505.2|6493.2|6499.8|6487.8|0
1730112300000|2024-10-28 10:45:00|6503.6|6491.6|6503|6491|6503.6|6491.6|6503|6491|0
1730112310000|2024-10-28 10:45:10|6502.6|6490.6|6502.6|6490.6|6502.6|6490.6|6502.6|6490.6|1
1730112330000|2024-10-28 10:45:30|6503.5|6491.5|6503.5|6491.5|6503.5|6491.5|6503.5|6491.5|0
1730112340000|2024-10-28 10:45:40|6503.6|6491.6|6503.6|6491.6|6503.6|6491.6|6503.6|6491.6|0
1730112350000|2024-10-28 10:45:50|6503.7|6491.7|6504.3|6492.3|6504.3|6492.3|6503.7|6491.7|1
1730112360000|2024-10-28 10:46:00|6504.4|6492.4|6505.3|6493.3|6505.3|6493.3|6504.4|6492.4|1
1730112380000|2024-10-28 10:46:20|6503.4|6491.4|6502.1|6490.1|6503.4|6491.4|6502.1|6490.1|0
1730112390000|2024-10-28 10:46:30|6502.3|6490.3|6507.1|6495.1|6507.1|6495.1|6502.3|6490.3|1
1730112420000|2024-10-28 10:47:00|6504.1|6492.1|6506|6494|6506|6494|6504.1|6492.1|0
1730112480000|2024-10-28 10:48:00|6505|6493|6505.9|6493.9|6505.9|6493.9|6505|6493|0
1730112490000|2024-10-28 10:48:10|6504.9|6492.9|6505.5|6493.5|6505.5|6493.5|6504.9|6492.9|1
1730112520000|2024-10-28 10:48:40|6505|6493|6503.6|6491.6|6505|6493|6503.6|6491.6|0
1730112530000|2024-10-28 10:48:50|6503.7|6491.7|6503.6|6491.6|6504.2|6492.2|6503.6|6491.6|0
1730112540000|2024-10-28 10:49:00|6502|6490|6500.8|6488.8|6502|6490|6499.8|6487.8|1
1730112550000|2024-10-28 10:49:10|6500|6488|6499.5|6487.5|6500|6488|6499.5|6487.5|0
1730112560000|2024-10-28 10:49:20|6500.4|6488.4|6500.4|6488.4|6500.4|6488.4|6500.4|6488.4|0
1730112570000|2024-10-28 10:49:30|6500.5|6488.5|6499.7|6487.7|6500.5|6488.5|6499.7|6487.7|1
1730112580000|2024-10-28 10:49:40|6499.6|6487.6|6499.2|6487.2|6499.6|6487.6|6499.2|6487.2|0
1730112590000|2024-10-28 10:49:50|6499.4|6487.4|6491.8|6485.8|6501|6489|6491.8|6484.8|0
1730112600000|2024-10-28 10:50:00|6494.2|6482.2|6481.9|6469.9|6494.2|6482.2|6481.4|6469.4|3
1730112610000|2024-10-28 10:50:10|6480.2|6468.2|6479.9|6467.9|6480.2|6468.2|6479.9|6467.9|0
1730112620000|2024-10-28 10:50:20|6478.4|6466.4|6478.6|6466.6|6478.6|6466.6|6478|6466|0
1730112630000|2024-10-28 10:50:30|6479.4|6467.4|6478.6|6466.6|6479.4|6467.4|6478.1|6466.1|0
1730112640000|2024-10-28 10:50:40|6478.5|6466.5|6478.5|6466.5|6478.5|6466.5|6478.5|6466.5|0
1730112660000|2024-10-28 10:51:00|6483.2|6471.2|6481.8|6469.8|6483.2|6471.2|6481.8|6469.8|1
1730112670000|2024-10-28 10:51:10|6482.3|6470.3|6482.3|6470.3|6482.3|6470.3|6482.3|6470.3|1
1730112730000|2024-10-28 10:52:10|6483.3|6471.3|6483.2|6471.2|6483.3|6471.3|6483.2|6471.2|0
1730112750000|2024-10-28 10:52:30|6482.8|6470.8|6482.8|6470.8|6482.8|6470.8|6482.8|6470.8|0
1730112760000|2024-10-28 10:52:40|6471.6|6459.6|6471.5|6459.5|6475.5|6463.5|6471.4|6459.4|7
1730112780000|2024-10-28 10:53:00|6472.3|6460.3|6472.3|6460.3|6472.3|6460.3|6472.3|6460.3|0
1730112810000|2024-10-28 10:53:30|6471.4|6459.4|6472.4|6460.4|6472.4|6460.4|6471.4|6459.4|0
1730112830000|2024-10-28 10:53:50|6472.3|6460.3|6472.6|6460.6|6472.6|6460.6|6472.3|6460.3|0
1730112850000|2024-10-28 10:54:10|6473.4|6461.4|6478.7|6466.7|6478.7|6466.7|6473.4|6461.4|2
1730112870000|2024-10-28 10:54:30|6471.8|6459.8|6471.8|6459.8|6471.8|6459.8|6471.8|6459.8|1
1730112890000|2024-10-28 10:54:50|6472.4|6460.4|6474.8|6462.8|6474.8|6462.8|6472.4|6460.4|0
1730112900000|2024-10-28 10:55:00|6474.3|6462.3|6474.8|6462.8|6474.8|6462.8|6474.3|6462.3|0
1730112920000|2024-10-28 10:55:20|6473.8|6461.8|6474.3|6462.3|6474.3|6462.3|6473.8|6461.8|0
1730112940000|2024-10-28 10:55:40|6475.1|6463.1|6475.1|6463.1|6475.1|6463.1|6475.1|6463.1|0
1730112950000|2024-10-28 10:55:50|6476.2|6464.2|6476.2|6464.2|6476.2|6464.2|6476.2|6464.2|1
1730112960000|2024-10-28 10:56:00|6476.1|6464.1|6474.8|6462.8|6476.1|6464.1|6474.8|6462.8|0
1730112970000|2024-10-28 10:56:10|6475|6463|6475|6463|6475|6463|6475|6463|1
1730112980000|2024-10-28 10:56:20|6476.7|6464.7|6476.7|6464.7|6476.7|6464.7|6476.7|6464.7|0
1730112990000|2024-10-28 10:56:30|6477.5|6465.5|6477.3|6465.3|6477.5|6465.5|6477.3|6465.3|0
1730113050000|2024-10-28 10:57:30|6476.7|6464.7|6476|6464|6476.7|6464.7|6473.5|6461.5|0
1730113060000|2024-10-28 10:57:40|6475.5|6463.5|6474|6462|6475.5|6463.5|6474|6462|0
1730113080000|2024-10-28 10:58:00|6474.9|6462.9|6475|6463|6475|6463|6474.9|6462.9|0
1730113090000|2024-10-28 10:58:10|6474.9|6462.9|6475|6463|6475|6463|6474.9|6462.9|0
1730113120000|2024-10-28 10:58:40|6474.9|6462.9|6473.9|6461.9|6474.9|6462.9|6473.9|6461.9|0
1730113140000|2024-10-28 10:59:00|6473|6461|6473|6461|6473|6461|6473|6461|0
1730113150000|2024-10-28 10:59:10|6465.7|6453.7|6463.1|6451.1|6465.7|6453.7|6463.1|6451.1|4
1730113160000|2024-10-28 10:59:20|6460.7|6448.7|6460.8|6448.8|6461.3|6449.3|6460.4|6448.4|3
1730113170000|2024-10-28 10:59:30|6460.5|6448.5|6458.1|6446.1|6460.5|6448.5|6458.1|6446.1|0
1730113180000|2024-10-28 10:59:40|6466.4|6454.4|6478.6|6466.6|6478.6|6466.6|6465.8|6453.8|2
1730113190000|2024-10-28 10:59:50|6479.6|6467.6|6481.7|6469.7|6483.1|6471.1|6479.6|6467.6|0
1730113200000|2024-10-28 11:00:00|6481.8|6469.8|6490.8|6478.8|6490.8|6478.8|6481.8|6469.8|0
1730113210000|2024-10-28 11:00:10|6492.1|6480.1|6497.7|6485.7|6498.5|6486.5|6492.1|6480.1|1
1730113220000|2024-10-28 11:00:20|6498.6|6486.6|6511.7|6499.7|6511.7|6499.7|6497.7|6485.7|0
1730113230000|2024-10-28 11:00:30|6510.1|6498.1|6504.2|6492.2|6510.1|6498.1|6504.1|6492.1|0
1730113240000|2024-10-28 11:00:40|6503.2|6491.2|6503.2|6491.2|6503.2|6491.2|6502.4|6490.4|1
1730113260000|2024-10-28 11:01:00|6502.8|6490.8|6504.3|6492.3|6504.3|6492.3|6502.8|6490.8|0
1730113270000|2024-10-28 11:01:10|6505|6493|6508.1|6496.1|6508.1|6496.1|6505|6493|2
1730113280000|2024-10-28 11:01:20|6509.6|6497.6|6508|6496|6509.7|6497.7|6508|6496|1
1730113300000|2024-10-28 11:01:40|6508.4|6496.4|6508.4|6496.4|6508.4|6496.4|6508.4|6496.4|0
1730113310000|2024-10-28 11:01:50|6512|6500|6512|6500|6512|6500|6512|6500|0
1730113320000|2024-10-28 11:02:00|6511.6|6499.6|6512.2|6500.2|6512.2|6500.2|6511.6|6499.6|0
1730113330000|2024-10-28 11:02:10|6511.8|6499.8|6511.8|6499.8|6511.8|6499.8|6511.8|6499.8|0
1730113340000|2024-10-28 11:02:20|6509.6|6497.6|6507.2|6495.2|6509.6|6497.6|6507.2|6495.2|0
1730113350000|2024-10-28 11:02:30|6506.2|6494.2|6506.2|6494.2|6506.2|6494.2|6506.2|6494.2|0
1730113380000|2024-10-28 11:03:00|6507|6495|6507|6495|6507|6495|6507|6495|0
1730113390000|2024-10-28 11:03:10|||||||||1
1730113400000|2024-10-28 11:03:20|6499.5|6487.5|6499|6487|6499.9|6487.9|6499|6487|1
1730113440000|2024-10-28 11:04:00|6500.2|6488.2|6508.1|6496.1|6508.1|6496.1|6500.2|6488.2|1
1730113460000|2024-10-28 11:04:20|6501.2|6489.2|6504.7|6492.7|6504.8|6492.8|6501.2|6489.2|0
1730113470000|2024-10-28 11:04:30|6503.8|6491.8|6503.9|6491.9|6503.9|6491.9|6503.8|6491.8|4
1730113500000|2024-10-28 11:05:00|6503.7|6491.7|6525.7|6513.7|6525.7|6513.7|6502.9|6490.9|3
1730113510000|2024-10-28 11:05:10|6527.7|6519.7|6546.9|6534.9|6546.9|6534.9|6524.5|6512.5|26
1730113520000|2024-10-28 11:05:20|6545.4|6537.4|6543.8|6531.8|6547.7|6537.4|6543.8|6531.8|3
1730113530000|2024-10-28 11:05:30|6543.9|6531.9|6546.4|6534.4|6546.4|6534.4|6543.9|6531.9|1
1730113540000|2024-10-28 11:05:40|6546.5|6534.5|6561.9|6549.9|6562.4|6550.4|6545.8|6533.8|22
1730113550000|2024-10-28 11:05:50|6555.3|6543.3|6551|6539|6555.3|6543.3|6550.6|6538.6|1
1730113560000|2024-10-28 11:06:00|6551.1|6539.1|6549.6|6537.6|6551.3|6539.3|6549.6|6537.6|4
1730113570000|2024-10-28 11:06:10|6553.5|6541.5|6549.4|6537.4|6553.5|6541.5|6549.4|6537.4|3
1730113580000|2024-10-28 11:06:20|6550.5|6538.5|6546.7|6534.7|6551.8|6539.8|6541.7|6529.7|2
1730113590000|2024-10-28 11:06:30|6543.7|6531.7|6543.7|6531.7|6543.7|6531.7|6543.7|6531.7|1
1730113600000|2024-10-28 11:06:40|6543.5|6531.5|6540.7|6528.7|6543.5|6531.5|6540.7|6528.7|2
1730113610000|2024-10-28 11:06:50|6540.6|6528.6|6535.9|6523.9|6540.6|6528.6|6535.9|6523.9|1
1730113620000|2024-10-28 11:07:00|6541.9|6529.9|6541.9|6529.9|6541.9|6529.9|6541.9|6529.9|1
1730113630000|2024-10-28 11:07:10|6543.2|6531.2|6543.2|6531.2|6543.2|6531.2|6543.2|6531.2|0
1730113640000|2024-10-28 11:07:20|6543.8|6531.8|6544.8|6532.8|6544.8|6532.8|6543.8|6531.8|0
1730113650000|2024-10-28 11:07:30|6545|6533|6547.5|6535.5|6547.8|6535.8|6545|6533|0
1730113670000|2024-10-28 11:07:50|6545.1|6533.1|6545.5|6533.5|6545.5|6533.5|6545.1|6533.1|1
1730113680000|2024-10-28 11:08:00|6546.7|6534.7|6546.7|6534.7|6546.7|6534.7|6546.7|6534.7|0
1730113690000|2024-10-28 11:08:10|6549.8|6537.8|6551.7|6539.7|6551.7|6539.7|6549.7|6537.7|2
1730113700000|2024-10-28 11:08:20|6551.9|6539.9|6551.6|6539.6|6551.9|6539.9|6551.6|6539.6|0
1730113710000|2024-10-28 11:08:30|6552.4|6540.4|6552.4|6540.4|6552.4|6540.4|6552.4|6540.4|0
1730113720000|2024-10-28 11:08:40|6552.5|6540.5|6552.5|6540.5|6552.5|6540.5|6552.5|6540.5|0
1730113740000|2024-10-28 11:09:00|6552.1|6540.1|6564.7|6552.7|6564.8|6552.8|6552.1|6540.1|7
1730113750000|2024-10-28 11:09:10|6565.2|6553.2|6566.8|6554.8|6566.8|6554.8|6565.2|6553.2|0
1730113760000|2024-10-28 11:09:20|6566.2|6554.2|6566.4|6554.4|6566.4|6554.4|6566.2|6554.2|0
1730113770000|2024-10-28 11:09:30|6567.6|6555.6|6557.9|6545.9|6567.6|6555.6|6556.6|6544.6|5
1730113780000|2024-10-28 11:09:40|6558.3|6546.3|6565.6|6553.6|6566.7|6554.7|6558.3|6546.3|5
1730113790000|2024-10-28 11:09:50|6565.5|6553.5|6561.4|6549.4|6565.5|6553.5|6558.7|6546.7|2
1730113810000|2024-10-28 11:10:10|6561.6|6549.6|6550.1|6538.1|6563.2|6551.2|6550.1|6538.1|1
1730113820000|2024-10-28 11:10:20|6550.3|6538.3|6553.9|6541.9|6555.5|6543.5|6550.3|6538.3|3
1730113830000|2024-10-28 11:10:30|6553|6541|6559.7|6547.7|6559.9|6547.9|6553|6541|1
1730113840000|2024-10-28 11:10:40|6559.6|6547.6|6559.1|6547.1|6559.6|6547.6|6559.1|6547.1|0
1730113850000|2024-10-28 11:10:50|6560.5|6548.5|6561.5|6549.5|6561.5|6549.5|6560.5|6548.5|0
1730113860000|2024-10-28 11:11:00|6561.1|6549.1|6564.9|6552.9|6564.9|6552.9|6561.1|6549.1|5
1730113870000|2024-10-28 11:11:10|6565|6553|6568|6556|6568|6556|6565|6553|0
1730113880000|2024-10-28 11:11:20|6568.7|6556.7|6569|6557|6569|6557|6568.7|6556.7|0
1730113890000|2024-10-28 11:11:30|6568.9|6556.9|6568.9|6556.9|6568.9|6556.9|6568.9|6556.9|0
1730113900000|2024-10-28 11:11:40|6563|6551|6562.8|6550.8|6563|6551|6562.8|6550.8|3
1730113960000|2024-10-28 11:12:40|6562.3|6550.3|6564.5|6552.5|6564.5|6552.5|6562.3|6550.3|0
1730113970000|2024-10-28 11:12:50|6564.8|6552.8|6567.5|6555.5|6568.1|6556.1|6564.8|6552.8|1
1730113980000|2024-10-28 11:13:00|6569.8|6557.8|6570.4|6558.4|6570.4|6558.4|6569.8|6557.8|1
1730113990000|2024-10-28 11:13:10|6571.2|6559.2|6576|6564|6576|6564|6571.2|6559.2|2
1730114000000|2024-10-28 11:13:20|6575.5|6563.5|6575.5|6563.5|6575.5|6563.5|6575.5|6563.5|0
1730114010000|2024-10-28 11:13:30|6579.5|6567.5|6587.7|6575.7|6590.8|6578.8|6579.5|6567.5|7
1730114020000|2024-10-28 11:13:40|6587.3|6575.3|6585.5|6573.5|6587.3|6575.3|6585.5|6573.5|0
1730114030000|2024-10-28 11:13:50|6585.3|6573.3|6582.7|6570.7|6585.3|6573.3|6580.9|6568.9|1
1730114040000|2024-10-28 11:14:00|6582.8|6570.8|6582.8|6570.8|6582.8|6570.8|6582.8|6570.8|0
1730114050000|2024-10-28 11:14:10|6584.4|6572.4|6584.4|6572.4|6584.4|6572.4|6584.4|6572.4|0
1730114060000|2024-10-28 11:14:20|6583.6|6571.6|6584.2|6572.2|6584.2|6572.2|6583.6|6571.6|1
1730114080000|2024-10-28 11:14:40|6583.4|6571.4|6583.2|6571.2|6583.4|6571.4|6583.2|6571.2|1
1730114090000|2024-10-28 11:14:50|6584.2|6572.2|6585.7|6573.7|6585.7|6573.7|6584.2|6572.2|2
1730114100000|2024-10-28 11:15:00|6584.9|6572.9|6586.7|6574.7|6586.7|6574.7|6584.9|6572.9|4
1730114110000|2024-10-28 11:15:10|6586.8|6574.8|6586.3|6574.3|6586.8|6574.8|6586.2|6574.2|4
1730114120000|2024-10-28 11:15:20|6585.9|6573.9|6585.9|6573.9|6585.9|6573.9|6585.9|6573.9|0
1730114130000|2024-10-28 11:15:30|6586|6574|6586|6574|6586|6574|6585.9|6573.9|0
1730114140000|2024-10-28 11:15:40|6585.9|6573.9|6586|6574|6586|6574|6585.9|6573.9|1
1730114150000|2024-10-28 11:15:50|6585.4|6573.4|6585.9|6573.9|6585.9|6573.9|6584.6|6572.6|5
1730114160000|2024-10-28 11:16:00|6586|6574|6589.2|6577.2|6589.7|6577.7|6586|6574|2
1730114170000|2024-10-28 11:16:10|6588.5|6576.5|6583.3|6571.3|6588.5|6576.5|6583.3|6571.3|2
1730114200000|2024-10-28 11:16:40|6580.5|6568.5|6582.6|6570.6|6582.6|6570.6|6577.1|6565.1|7
1730114210000|2024-10-28 11:16:50|||||||||1
1730114220000|2024-10-28 11:17:00|6582.8|6570.8|6585.5|6573.5|6585.5|6573.5|6582.8|6570.8|2
1730114230000|2024-10-28 11:17:10|6585.9|6573.9|6587.2|6575.2|6587.2|6575.2|6585.9|6573.9|0
1730114250000|2024-10-28 11:17:30|6586.8|6574.8|6588.4|6576.4|6589|6577|6586.8|6574.8|0
1730114260000|2024-10-28 11:17:40|6588|6576|6588|6576|6588|6576|6588|6576|0
1730114270000|2024-10-28 11:17:50|6587.8|6575.8|6587.4|6575.4|6587.8|6575.8|6587.4|6575.4|0
1730114280000|2024-10-28 11:18:00|6587.8|6575.8|6588.4|6576.4|6588.4|6576.4|6583.2|6571.2|6
1730114290000|2024-10-28 11:18:10|6588.8|6576.8|6588.8|6576.8|6588.8|6576.8|6588.8|6576.8|0
1730114310000|2024-10-28 11:18:30|6588.9|6576.9|6588.9|6576.9|6588.9|6576.9|6588.9|6576.9|1
1730114320000|2024-10-28 11:18:40|6588.4|6576.4|6588.7|6576.7|6588.8|6576.8|6588.4|6576.4|0
1730114340000|2024-10-28 11:19:00|6588.3|6576.3|6583|6571|6588.3|6576.3|6582.7|6570.7|0
1730114370000|2024-10-28 11:19:30|6584.6|6572.6|6587.4|6575.4|6587.4|6575.4|6584.2|6572.2|0
1730114380000|2024-10-28 11:19:40|6587.8|6575.8|6587.8|6575.8|6587.8|6575.8|6587.8|6575.8|0
1730114390000|2024-10-28 11:19:50|6585.3|6577.3|6589.4|6577.4|6589.4|6577.4|6585.3|6577.3|1
1730114400000|2024-10-28 11:20:00|6589.7|6577.7|6587.4|6579.4|6590.7|6580.1|6587.4|6577.7|1
1730114410000|2024-10-28 11:20:10|6590|6578|6592.9|6580.9|6596.7|6584.7|6590|6578|19
1730114420000|2024-10-28 11:20:20|6592.7|6580.7|6589.4|6577.4|6592.7|6580.7|6589.4|6577.4|1
1730114440000|2024-10-28 11:20:40|6588.9|6576.9|6583.6|6571.6|6588.9|6576.9|6583.6|6571.6|1
1730114450000|2024-10-28 11:20:50|6587.5|6575.5|6586.7|6574.7|6588.1|6576.1|6586.7|6574.7|34
1730114490000|2024-10-28 11:21:30|6586.8|6574.8|6587|6575|6587.7|6575.7|6586.8|6574.8|0
1730114510000|2024-10-28 11:21:50|6587.1|6575.1|6587.2|6575.2|6587.2|6575.2|6587.1|6575.1|0
1730114520000|2024-10-28 11:22:00|6587.4|6575.4|6587.3|6575.3|6587.4|6575.4|6587.3|6575.3|1
1730114530000|2024-10-28 11:22:10|6587.7|6575.7|6587.9|6575.9|6587.9|6575.9|6587.7|6575.7|0
1730114540000|2024-10-28 11:22:20|6586.3|6578.3|6594.1|6582.1|6594.1|6582.1|6586.3|6578.3|2
1730114580000|2024-10-28 11:23:00|6592.9|6580.9|6594.8|6582.8|6594.8|6583.4|6591.4|6580.9|0
1730114590000|2024-10-28 11:23:10|6593.9|6581.9|6592.7|6580.7|6593.9|6581.9|6592.7|6580.7|1
1730114600000|2024-10-28 11:23:20|6592.6|6580.6|6590.7|6578.7|6592.6|6580.6|6590.7|6578.7|0
1730114620000|2024-10-28 11:23:40|6591.9|6579.9|6591.9|6579.9|6591.9|6579.9|6591.9|6579.9|0
1730114630000|2024-10-28 11:23:50|6592.9|6580.9|6590.8|6578.8|6593.2|6581.2|6590.6|6578.6|5
1730114640000|2024-10-28 11:24:00|6590.3|6578.3|6590.3|6578.3|6590.3|6578.3|6590.3|6578.3|0
1730114650000|2024-10-28 11:24:10|6589.9|6577.9|6589.9|6577.9|6589.9|6577.9|6589.9|6577.9|0
1730114670000|2024-10-28 11:24:30|6591.5|6579.5|6591.5|6579.5|6591.5|6579.5|6591.5|6579.5|0
1730114680000|2024-10-28 11:24:40|6591.1|6579.1|6591.1|6579.1|6591.1|6579.1|6591.1|6579.1|0
1730114720000|2024-10-28 11:25:20|6590.9|6578.9|6591.2|6579.2|6591.4|6579.4|6590.9|6578.9|2
1730114730000|2024-10-28 11:25:30|6590.8|6578.8|6566.7|6554.7|6590.8|6578.8|6565.7|6553.7|12
1730114740000|2024-10-28 11:25:40|6566.2|6554.2|6555.9|6543.9|6566.2|6554.2|6555.9|6543.9|6
1730114750000|2024-10-28 11:25:50|6556.1|6544.1|6557.5|6545.5|6557.7|6545.7|6553.2|6541.2|5
1730114760000|2024-10-28 11:26:00|6557.6|6545.6|6577.1|6565.1|6578.2|6566.2|6557.6|6545.6|1
1730114770000|2024-10-28 11:26:10|6576.1|6564.1|6577.3|6565.3|6577.3|6565.3|6576.1|6564.1|3
1730114780000|2024-10-28 11:26:20|6572.3|6560.3|6568.3|6556.3|6572.3|6560.3|6568.3|6556.3|4
1730114800000|2024-10-28 11:26:40|6567.6|6555.6|6565.8|6553.8|6567.6|6555.6|6565.8|6553.8|0
1730114810000|2024-10-28 11:26:50|6565.1|6553.1|6566.2|6554.2|6567.3|6555.3|6565.1|6553.1|1
1730114830000|2024-10-28 11:27:10|6566.7|6554.7|6567.3|6555.3|6567.3|6555.3|6565.8|6553.8|1
1730114840000|2024-10-28 11:27:20|6568.1|6556.1|6573.2|6561.2|6573.2|6561.2|6568.1|6556.1|7
1730114850000|2024-10-28 11:27:30|6574|6562|6573.8|6561.8|6574|6562|6573.8|6561.8|2
1730114860000|2024-10-28 11:27:40|6574.2|6562.2|6574|6562|6575.6|6563.6|6569.6|6557.6|4
1730114870000|2024-10-28 11:27:50|6574.5|6562.5|6577.9|6565.9|6577.9|6565.9|6574.5|6562.5|2
1730114880000|2024-10-28 11:28:00|6578|6566|6578|6566|6578|6566|6578|6566|2
1730114890000|2024-10-28 11:28:10|6578.4|6566.4|6578.4|6566.4|6578.4|6566.4|6578.4|6566.4|0
1730114900000|2024-10-28 11:28:20|6588.2|6576.2|6583.6|6571.6|6588.2|6576.2|6583.6|6571.6|1
1730114930000|2024-10-28 11:28:50|6584|6572|6584|6572|6584|6572|6584|6572|1
1730114940000|2024-10-28 11:29:00|6584.4|6572.4|6584.3|6572.3|6584.8|6572.8|6584.3|6572.3|1
1730114950000|2024-10-28 11:29:10|6583.5|6571.5|6583.5|6571.5|6583.5|6571.5|6583.5|6571.5|0
1730114980000|2024-10-28 11:29:40|6584.3|6572.3|6584.3|6572.3|6584.3|6572.3|6584.3|6572.3|0
1730114990000|2024-10-28 11:29:50|6582.3|6570.3|6578.1|6566.1|6582.3|6570.3|6578.1|6566.1|5
1730115030000|2024-10-28 11:30:30|6576.1|6564.1|6576.1|6564.1|6576.1|6564.1|6576.1|6564.1|0
1730115040000|2024-10-28 11:30:40|6576.5|6564.5|6576.5|6564.5|6576.5|6564.5|6576.5|6564.5|0
1730115060000|2024-10-28 11:31:00|6576.6|6564.6|6576.6|6564.6|6576.6|6564.6|6576.6|6564.6|1
1730115070000|2024-10-28 11:31:10|6577|6565|6577|6565|6577|6565|6577|6565|0
1730115100000|2024-10-28 11:31:40|6575.7|6563.7|6575.7|6563.7|6575.7|6563.7|6575.7|6563.7|0
1730115120000|2024-10-28 11:32:00|6575.3|6563.3|6574.9|6562.9|6575.3|6563.3|6574.9|6562.9|1
1730115140000|2024-10-28 11:32:20|6574.4|6562.4|6573|6561|6574.4|6562.4|6573|6561|0
1730115150000|2024-10-28 11:32:30|6573.1|6561.1|6573.1|6561.1|6573.1|6561.1|6573.1|6561.1|1
1730115160000|2024-10-28 11:32:40|6572.7|6560.7|6572.7|6560.7|6572.7|6560.7|6572.7|6560.7|0
1730115180000|2024-10-28 11:33:00|6573.6|6561.6|6577.9|6565.9|6577.9|6565.9|6573.6|6561.6|2
1730115200000|2024-10-28 11:33:20|6578.3|6566.3|6574.8|6566.8|6578.3|6566.8|6574.8|6564.9|1
1730115210000|2024-10-28 11:33:30|6574.4|6566.4|6574.4|6566.4|6574.4|6566.4|6574.4|6566.4|0
1730115240000|2024-10-28 11:34:00|6578.3|6566.3|6584.6|6572.6|6584.6|6572.6|6577.5|6565.5|2
1730115270000|2024-10-28 11:34:30|6585.4|6573.4|6581|6569|6585.4|6573.4|6581|6569|4
1730115280000|2024-10-28 11:34:40|6579.8|6567.8|6579.8|6567.8|6579.8|6567.8|6579.8|6567.8|1
1730115330000|2024-10-28 11:35:30|6579|6567|6579|6567|6579|6567|6579|6567|0
1730115370000|2024-10-28 11:36:10|||||||||1
1730115420000|2024-10-28 11:37:00|6576.6|6564.6|6572.3|6560.3|6576.6|6564.6|6572.3|6560.3|5
1730115430000|2024-10-28 11:37:10|6571.8|6559.8|6564.7|6552.7|6571.8|6560.2|6562.1|6552.7|1
1730115450000|2024-10-28 11:37:30|6563.9|6551.9|6563.9|6551.9|6563.9|6551.9|6563.9|6551.9|0
1730115460000|2024-10-28 11:37:40|||||||||1
1730115480000|2024-10-28 11:38:00|6564|6552|6564.4|6552.4|6564.4|6552.4|6564|6552|0
1730115490000|2024-10-28 11:38:10|6566.8|6554.8|6566.7|6554.7|6566.8|6554.8|6566.7|6554.7|1
1730115500000|2024-10-28 11:38:20|6566.6|6554.6|6565.5|6553.5|6566.6|6554.6|6565.5|6553.5|0
1730115520000|2024-10-28 11:38:40|6559.9|6547.9|6565.2|6553.2|6565.4|6553.4|6559.9|6547.9|2
1730115530000|2024-10-28 11:38:50|6565.5|6553.5|6562.1|6550.1|6565.5|6553.5|6562.1|6550.1|0
1730115540000|2024-10-28 11:39:00|6562|6550|6563.4|6551.4|6563.5|6551.5|6562|6550|0
1730115570000|2024-10-28 11:39:30|6565.2|6553.2|6565.2|6553.2|6565.2|6553.2|6565.2|6553.2|0
1730115610000|2024-10-28 11:40:10|6565.3|6553.3|6565.2|6553.2|6565.3|6553.3|6565.2|6553.2|0
1730115660000|2024-10-28 11:41:00|6565.3|6553.3|6565.2|6553.2|6565.3|6553.3|6565.2|6553.2|0
1730115670000|2024-10-28 11:41:10|6565.3|6553.3|6565|6553|6565.3|6553.3|6565|6553|1
1730115680000|2024-10-28 11:41:20|6561.6|6549.6|6561.6|6549.6|6561.6|6549.6|6561.6|6549.6|0
1730115700000|2024-10-28 11:41:40|6552.1|6540.1|6553.8|6541.8|6553.8|6541.8|6552.1|6540.1|2
1730115710000|2024-10-28 11:41:50|6552.1|6540.1|6552.1|6540.1|6552.1|6540.1|6552.1|6540.1|0
1730115720000|2024-10-28 11:42:00|6552|6540|6552|6540|6552|6540|6552|6540|0
1730115730000|2024-10-28 11:42:10|6551.9|6539.9|6551.8|6539.8|6551.9|6539.9|6551.8|6539.8|0
1730115750000|2024-10-28 11:42:30|6552.2|6540.2|6552.2|6540.2|6552.2|6540.2|6552.2|6540.2|0
1730115770000|2024-10-28 11:42:50|6551.5|6539.5|6552|6540|6552|6540|6551.5|6539.5|2
1730115800000|2024-10-28 11:43:20|6552.1|6540.1|6552.8|6540.8|6552.9|6540.9|6552.1|6540.1|1
1730115810000|2024-10-28 11:43:30|6552.4|6540.4|6552.7|6540.7|6552.7|6540.7|6552.4|6540.4|0
1730115830000|2024-10-28 11:43:50|6550.7|6538.7|6550.6|6538.6|6550.7|6538.7|6550.6|6538.6|1
1730115840000|2024-10-28 11:44:00|6550.4|6538.4|6550.3|6538.3|6550.4|6538.4|6550.3|6538.3|0
1730115850000|2024-10-28 11:44:10|6546.2|6534.2|6547.8|6535.8|6549.7|6537.7|6546.2|6534.2|3
1730115860000|2024-10-28 11:44:20|6538.9|6526.9|6537.5|6525.5|6538.9|6526.9|6537.5|6525.5|1
1730115880000|2024-10-28 11:44:40|6538|6526|6538|6526|6538|6526|6538|6526|0
1730115890000|2024-10-28 11:44:50|6537.3|6525.3|6537.3|6525.3|6537.3|6525.3|6537.3|6525.3|0
1730115920000|2024-10-28 11:45:20|6538|6526|6539.5|6527.5|6539.5|6527.5|6538|6526|0
1730115930000|2024-10-28 11:45:30|6544.8|6532.8|6544.3|6532.3|6544.8|6532.8|6544.3|6532.3|1
1730115940000|2024-10-28 11:45:40|6543.1|6531.1|6543.1|6531.1|6543.1|6531.1|6543.1|6531.1|0
1730115950000|2024-10-28 11:45:50|6543.6|6531.6|6543.6|6531.6|6543.6|6531.6|6543.6|6531.6|0
1730115960000|2024-10-28 11:46:00|6544|6532|6544|6532|6544|6532|6544|6532|0
1730115970000|2024-10-28 11:46:10|6543.2|6531.2|6543.2|6531.2|6543.2|6531.2|6543.2|6531.2|0
1730115980000|2024-10-28 11:46:20|6543.6|6531.6|6544.1|6532.1|6544.2|6532.2|6543.6|6531.6|2
1730116010000|2024-10-28 11:46:50|||||||||1
1730116060000|2024-10-28 11:47:40|6543.7|6531.7|6543.7|6531.7|6543.7|6531.7|6543.7|6531.7|0
1730116070000|2024-10-28 11:47:50|6543.3|6531.3|6543.3|6531.3|6543.3|6531.3|6543.3|6531.3|0
1730116080000|2024-10-28 11:48:00|6543.2|6531.2|6542.8|6530.8|6543.2|6531.2|6542.8|6530.8|1
1730116140000|2024-10-28 11:49:00|6543.2|6531.2|6544.3|6532.3|6544.3|6532.3|6543.2|6531.2|0
1730116150000|2024-10-28 11:49:10|6544.4|6532.4|6547.9|6535.9|6548.3|6536.3|6544.4|6532.4|3
1730116160000|2024-10-28 11:49:20|6547.7|6535.7|6547.6|6535.6|6547.7|6535.7|6547.6|6535.6|0
1730116170000|2024-10-28 11:49:30|6547.5|6535.5|6547.5|6535.5|6547.5|6535.5|6547.5|6535.5|0
1730116180000|2024-10-28 11:49:40|6534.7|6522.7|6538.3|6526.3|6538.4|6526.4|6534.7|6522.7|4
1730116190000|2024-10-28 11:49:50|6537.3|6525.3|6538.1|6526.1|6538.5|6526.5|6537.3|6525.3|0
1730116200000|2024-10-28 11:50:00|6537.3|6525.3|6539.4|6527.4|6540.1|6528.1|6537.3|6525.3|1
1730116220000|2024-10-28 11:50:20|6538.9|6526.9|6531.7|6519.7|6538.9|6526.9|6529.2|6519.6|6
1730116230000|2024-10-28 11:50:30|6535.3|6523.3|6536.2|6524.2|6536.7|6524.7|6535.3|6523.3|2
1730116240000|2024-10-28 11:50:40|6535.6|6523.6|6536.8|6524.8|6536.8|6524.8|6535.6|6523.6|5
1730116250000|2024-10-28 11:50:50|6537.3|6525.3|6533.8|6521.8|6537.8|6525.8|6533.6|6521.6|0
1730116260000|2024-10-28 11:51:00|6534.6|6522.6|6536.7|6524.7|6536.7|6524.7|6534.6|6522.6|0
1730116270000|2024-10-28 11:51:10|6536.3|6524.3|6536.3|6524.3|6536.3|6524.3|6536.3|6524.3|0
1730116280000|2024-10-28 11:51:20|6536|6524|6536|6524|6536|6524|6536|6524|0
1730116290000|2024-10-28 11:51:30|6535.9|6523.9|6536|6524|6536|6524|6535.9|6523.9|0
1730116300000|2024-10-28 11:51:40|6535.5|6523.5|6530|6518|6535.5|6523.5|6529.5|6517.5|0
1730116320000|2024-10-28 11:52:00|6529.8|6517.8|6529|6517|6529.8|6517.8|6529|6517|0
1730116340000|2024-10-28 11:52:20|6528.1|6516.1|6528.1|6516.1|6528.1|6516.1|6528.1|6516.1|0
1730116350000|2024-10-28 11:52:30|6528.9|6516.9|6528.5|6516.5|6528.9|6516.9|6528.5|6516.5|1
1730116360000|2024-10-28 11:52:40|6524.1|6512.1|6519.9|6507.9|6524.9|6512.9|6519.9|6507.9|4
1730116370000|2024-10-28 11:52:50|6523.5|6511.5|6524.1|6512.1|6524.1|6512.1|6523.5|6511.5|1
1730116380000|2024-10-28 11:53:00|6523.7|6511.7|6523.7|6511.7|6523.7|6511.7|6523.7|6511.7|0
1730116390000|2024-10-28 11:53:10|6524.1|6512.1|6524.1|6512.1|6524.1|6512.1|6524.1|6512.1|0
1730116400000|2024-10-28 11:53:20|6526.7|6514.7|6527.4|6515.4|6527.5|6515.5|6526.7|6514.7|6
1730116410000|2024-10-28 11:53:30|6528.2|6516.2|6537.6|6525.6|6537.6|6525.6|6528.2|6516.2|1
1730116420000|2024-10-28 11:53:40|6537.2|6525.2|6536.8|6524.8|6538.4|6526.4|6536.8|6524.8|4
1730116430000|2024-10-28 11:53:50|6537.1|6525.1|6537.3|6525.3|6537.5|6525.5|6537.1|6525.1|1
1730116440000|2024-10-28 11:54:00|6537.4|6525.4|6537.3|6525.3|6537.4|6525.4|6537.3|6525.3|1
1730116470000|2024-10-28 11:54:30|6538.3|6526.3|6538.3|6526.3|6538.3|6526.3|6538.3|6526.3|0
1730116480000|2024-10-28 11:54:40|6538.4|6526.4|6538.8|6526.8|6538.8|6526.8|6536.8|6524.8|0
1730116490000|2024-10-28 11:54:50|6542.8|6530.8|6542.8|6530.8|6542.8|6530.8|6542.8|6530.8|1
1730116500000|2024-10-28 11:55:00|6543.2|6531.2|6543.2|6531.2|6543.2|6531.2|6543.2|6531.2|0
1730116570000|2024-10-28 11:56:10|6544.1|6532.1|6544.1|6532.1|6544.1|6532.1|6544.1|6532.1|0
1730116600000|2024-10-28 11:56:40|6542.4|6530.4|6542.4|6530.4|6542.4|6530.4|6542.4|6530.4|0
1730116620000|2024-10-28 11:57:00|6544.8|6532.8|6542.4|6530.4|6544.8|6532.8|6542.4|6530.4|0
1730116630000|2024-10-28 11:57:10|6542|6530|6542|6530|6542|6530|6542|6530|0
1730116670000|2024-10-28 11:57:50|6541.8|6529.8|6541|6529|6541.8|6529.8|6541|6529|0
1730116680000|2024-10-28 11:58:00|6540.8|6528.8|6540.4|6528.4|6540.8|6528.8|6540.4|6528.4|0
1730116710000|2024-10-28 11:58:30|||||||||1
1730116730000|2024-10-28 11:58:50|6541.2|6529.2|6541|6529|6541.3|6529.3|6541|6529|3
1730116740000|2024-10-28 11:59:00|6540.3|6528.3|6540.3|6528.3|6540.3|6528.3|6540.3|6528.3|1
1730116750000|2024-10-28 11:59:10|6539|6527|6540.3|6528.3|6540.3|6528.3|6537.9|6525.9|0
1730116770000|2024-10-28 11:59:30|6533.7|6525.7|6538.6|6526.6|6538.6|6526.6|6533.7|6525.7|0
1730116780000|2024-10-28 11:59:40|6535.8|6527.8|6549.1|6537.1|6549.1|6537.1|6533.8|6523|3
1730116800000|2024-10-28 12:00:00|6549.5|6537.5|6549.6|6537.6|6551|6539|6549.4|6537.4|6
1730116810000|2024-10-28 12:00:10|6548.8|6536.8|6534.7|6528.7|6548.8|6536.8|6534.7|6526.8|11
1730116820000|2024-10-28 12:00:20|6535.4|6523.4|6530.3|6518.3|6535.4|6523.4|6530.1|6518.1|7
1730116830000|2024-10-28 12:00:30|6531.1|6519.1|6528.6|6516.6|6531.1|6520.9|6526.9|6515.9|13
1730116840000|2024-10-28 12:00:40|6525.4|6513.4|6524.3|6512.3|6525.4|6513.4|6522.4|6510.4|5
1730116850000|2024-10-28 12:00:50|6524.2|6512.2|6524.1|6512.1|6524.4|6513.9|6521.9|6512.1|3
1730116860000|2024-10-28 12:01:00|6522.8|6510.8|6526.3|6514.3|6526.4|6514.4|6522.8|6510.8|3
1730116870000|2024-10-28 12:01:10|6525.9|6513.9|6526|6514|6526|6514|6525.9|6513.9|1
1730116890000|2024-10-28 12:01:30|6525.2|6513.2|6522.2|6510.2|6525.2|6513.2|6521.7|6509.7|2
1730116900000|2024-10-28 12:01:40|6522.5|6510.5|6522.3|6510.3|6522.9|6510.9|6522.3|6510.3|0
1730116920000|2024-10-28 12:02:00|||||||||2
1730116960000|2024-10-28 12:02:40|6522.2|6510.2|6522.2|6510.2|6522.2|6510.2|6522.2|6510.2|0
1730116970000|2024-10-28 12:02:50|6522.4|6510.4|6522.1|6510.1|6522.4|6510.4|6522.1|6510.1|1
1730116980000|2024-10-28 12:03:00|6522.2|6510.2|6521.7|6509.7|6522.2|6510.2|6521.6|6509.6|6
1730116990000|2024-10-28 12:03:10|6521.6|6509.6|6522.2|6510.2|6523.6|6511.6|6521.6|6509.6|3
1730117010000|2024-10-28 12:03:30|6522.6|6510.6|6527.2|6515.2|6527.2|6515.2|6522.6|6510.6|3
1730117030000|2024-10-28 12:03:50|6527.3|6515.3|6527.8|6515.8|6531.6|6519.6|6527.3|6515.3|2
1730117040000|2024-10-28 12:04:00|6526.9|6518.9|6528.4|6516.4|6528.8|6518.9|6526.9|6515.9|0
1730117060000|2024-10-28 12:04:20|6526.3|6518.3|6527.8|6515.8|6527.8|6518.3|6526.3|6515.8|0
1730117090000|2024-10-28 12:04:50|6526.3|6518.3|6525.4|6513.4|6526.3|6518.3|6521.1|6513.1|3
1730117100000|2024-10-28 12:05:00|6525.8|6513.8|6526.8|6514.8|6526.8|6514.8|6525.8|6513.8|1
1730117110000|2024-10-28 12:05:10|6524.7|6516.7|6524.7|6516.7|6524.7|6516.7|6524.7|6516.7|1
1730117120000|2024-10-28 12:05:20|6528.6|6520.6|6528.6|6520.6|6528.6|6520.6|6528.6|6520.6|6
1730117130000|2024-10-28 12:05:30|6529.5|6521.5|6529.1|6523.1|6531|6523.1|6529.1|6519|2
1730117140000|2024-10-28 12:05:40|6529.9|6523.9|6533.4|6521.4|6536.8|6524.8|6529.9|6521.4|2
1730117160000|2024-10-28 12:06:00|6532.4|6520.4|6532.1|6524.1|6532.4|6524.1|6530.8|6520.3|0
1730117180000|2024-10-28 12:06:20|6527.6|6515.6|6527.6|6515.6|6527.6|6515.6|6527.6|6515.6|1
1730117190000|2024-10-28 12:06:30|6527.4|6515.4|6526.6|6514.6|6527.4|6515.4|6526.6|6514.6|0
1730117200000|2024-10-28 12:06:40|6526|6514|6521.4|6509.4|6526|6514|6521.4|6509.4|2
1730117230000|2024-10-28 12:07:10|6520.7|6508.7|6519.3|6507.3|6520.7|6508.7|6519.3|6507.3|4
1730117240000|2024-10-28 12:07:20|6519.7|6507.7|6519.7|6507.7|6519.7|6507.7|6519.7|6507.7|1
1730117250000|2024-10-28 12:07:30|6519.5|6507.5|6519.5|6507.5|6519.5|6507.5|6519.5|6507.5|1
1730117270000|2024-10-28 12:07:50|6518.5|6506.5|6519.1|6507.1|6519.1|6507.1|6518.5|6506.5|2
1730117280000|2024-10-28 12:08:00|6519|6507|6519|6507|6519|6507|6519|6507|0
1730117300000|2024-10-28 12:08:20|||||||||2
1730117310000|2024-10-28 12:08:30|6518.6|6506.6|6508.5|6496.5|6518.6|6506.6|6508.5|6496.5|2
1730117320000|2024-10-28 12:08:40|6508|6496|6506|6494|6508|6496|6505.9|6493.9|2
1730117330000|2024-10-28 12:08:50|6504.7|6492.7|6505|6493|6505|6493|6504.7|6492.7|2
1730117340000|2024-10-28 12:09:00|6498.9|6486.9|6488.3|6476.3|6498.9|6486.9|6487.9|6475.9|6
1730117350000|2024-10-28 12:09:10|6487.9|6475.9|6486.9|6474.9|6487.9|6475.9|6486.1|6474.1|1
1730117360000|2024-10-28 12:09:20|6487.5|6475.5|6487.7|6475.7|6487.9|6475.9|6487.5|6475.5|2
1730117380000|2024-10-28 12:09:40|6488.6|6476.6|6478.7|6466.7|6488.6|6476.6|6478.7|6466.7|0
1730117400000|2024-10-28 12:10:00|6477.9|6465.9|6479.6|6471.6|6480.5|6471.6|6477.9|6465.9|10
1730117410000|2024-10-28 12:10:10|||||||||4
1730117430000|2024-10-28 12:10:30|6479.5|6471.5|6479.5|6471.5|6479.5|6471.5|6479.5|6471.5|3
1730117440000|2024-10-28 12:10:40|||||||||1
1730117450000|2024-10-28 12:10:50|6478.8|6470.8|6478.3|6470.3|6478.8|6470.8|6478.3|6470.3|5
1730117460000|2024-10-28 12:11:00|6477.9|6469.9|6488.2|6476.2|6488.2|6476.2|6476.8|6469.9|3
1730117470000|2024-10-28 12:11:10|6490.3|6478.3|6494.5|6482.5|6494.5|6482.5|6490.3|6478.3|2
1730117480000|2024-10-28 12:11:20|6494.1|6482.1|6494.1|6482.1|6494.1|6482.1|6494.1|6482.1|1
1730117490000|2024-10-28 12:11:30|6494.5|6482.5|6494.5|6482.5|6494.5|6482.5|6494.5|6482.5|3
1730117500000|2024-10-28 12:11:40|6491|6483|6491.7|6483.7|6491.8|6483.8|6491|6483|3
1730117510000|2024-10-28 12:11:50|||||||||2
1730117520000|2024-10-28 12:12:00|6490.1|6482.1|6490.1|6482.1|6490.1|6482.1|6490.1|6482.1|7
1730117530000|2024-10-28 12:12:10|6492.3|6480.3|6490.2|6482.2|6492.3|6482.2|6490.2|6480.3|0
1730117540000|2024-10-28 12:12:20|6496.8|6484.8|6497.2|6485.2|6497.2|6485.2|6496.8|6484.8|6
1730117560000|2024-10-28 12:12:40|6498.2|6486.2|6498.1|6486.1|6498.3|6486.3|6498.1|6486.1|0
1730117570000|2024-10-28 12:12:50|||||||||1
1730117580000|2024-10-28 12:13:00|6497.6|6485.6|6497.6|6485.6|6497.6|6485.6|6497.6|6485.6|2
1730117590000|2024-10-28 12:13:10|6498|6486|6498|6486|6498|6486|6498|6486|1
1730117600000|2024-10-28 12:13:20|||||||||1
1730117610000|2024-10-28 12:13:30|6498.2|6486.2|6498.2|6486.2|6498.2|6486.2|6498.2|6486.2|1
1730117620000|2024-10-28 12:13:40|6498.3|6486.3|6511.1|6499.1|6511.1|6499.1|6498.3|6486.3|1
1730117640000|2024-10-28 12:14:00|6512.4|6500.4|6516.2|6504.2|6516.2|6504.2|6511.9|6499.9|2
1730117650000|2024-10-28 12:14:10|6516.6|6504.6|6528.4|6516.4|6528.5|6516.5|6516.6|6504.6|3
1730117660000|2024-10-28 12:14:20|6528.1|6516.1|6529.5|6517.5|6529.5|6517.5|6528.1|6516.1|2
1730117670000|2024-10-28 12:14:30|6529.4|6517.4|6529.5|6517.5|6529.5|6517.5|6529|6517|3
1730117680000|2024-10-28 12:14:40|6529.8|6517.8|6530.6|6518.6|6530.6|6518.6|6529.8|6517.8|1
1730117690000|2024-10-28 12:14:50|6529.6|6521.6|6529.6|6521.6|6529.6|6521.6|6529.6|6521.6|0
1730117700000|2024-10-28 12:15:00|6534.4|6526.4|6534.7|6522.7|6537.2|6527.3|6534.4|6522.6|9
1730117710000|2024-10-28 12:15:10|6536.1|6524.1|6537.1|6525.1|6537.1|6525.1|6536.1|6524.1|2
1730117720000|2024-10-28 12:15:20|6537|6531.1|6544|6532|6544.9|6532.9|6537|6528.9|0
1730117730000|2024-10-28 12:15:30|6543.5|6531.5|6547.1|6535.1|6548.5|6536.5|6542.8|6531.5|0
1730117740000|2024-10-28 12:15:40|6548|6536|6546.6|6534.6|6548|6536|6546.5|6534.5|0
1730117750000|2024-10-28 12:15:50|6546.9|6534.9|6537|6525|6546.9|6534.9|6536.9|6524.9|15
1730117760000|2024-10-28 12:16:00|6536.1|6524.1|6541.8|6529.8|6542.4|6530.4|6536.1|6524.1|1
1730117770000|2024-10-28 12:16:10|6540.6|6528.6|6535.6|6523.6|6540.6|6528.6|6535.6|6523.6|2
1730117780000|2024-10-28 12:16:20|6535.5|6523.5|6534.6|6522.6|6535.5|6523.5|6534.6|6522.6|0
1730117790000|2024-10-28 12:16:30|6534.5|6522.5|6534|6522|6534.5|6522.5|6534|6522|0
1730117800000|2024-10-28 12:16:40|6534.3|6522.3|6530.6|6518.6|6534.3|6522.3|6530.6|6518.6|0
1730117810000|2024-10-28 12:16:50|6530.5|6518.5|6530.5|6518.5|6530.5|6518.5|6530.5|6518.5|1
1730117820000|2024-10-28 12:17:00|6530|6518|6530|6518|6530|6518|6530|6518|0
1730117840000|2024-10-28 12:17:20|6530.1|6518.1|6529.7|6517.7|6530.1|6518.1|6529.7|6517.7|0
1730117850000|2024-10-28 12:17:30|6530.2|6518.2|6530.2|6518.2|6530.2|6518.2|6530.2|6518.2|2
1730117860000|2024-10-28 12:17:40|6527.9|6515.9|6531.1|6519.1|6531.1|6519.1|6527.9|6515.9|1
1730117880000|2024-10-28 12:18:00|6534.6|6522.6|6539.6|6527.6|6543.4|6531.4|6534.6|6522.6|2
1730117890000|2024-10-28 12:18:10|6541.4|6529.4|6539.2|6527.2|6541.4|6529.4|6539.2|6527.2|0
1730117930000|2024-10-28 12:18:50|6538.2|6526.2|6535.5|6523.5|6538.2|6526.2|6530.3|6518.3|2
1730117940000|2024-10-28 12:19:00|6535.9|6523.9|6537.1|6525.1|6537.1|6525.1|6535.9|6523.9|0
1730117950000|2024-10-28 12:19:10|6536.7|6524.7|6536.7|6524.7|6536.7|6524.7|6536.7|6524.7|0
1730117960000|2024-10-28 12:19:20|6533.6|6521.6|6530.9|6518.9|6533.6|6521.6|6530.7|6518.7|4
1730117970000|2024-10-28 12:19:30|6532.1|6520.1|6542.3|6530.3|6542.3|6531.7|6532.1|6520.1|6
1730117980000|2024-10-28 12:19:40|6543.3|6535.3|6542|6530|6544.4|6535.4|6540.5|6528.5|0
1730117990000|2024-10-28 12:19:50|6541.8|6529.8|6542.3|6530.3|6543.8|6531.8|6540.5|6528.5|2
1730118000000|2024-10-28 12:20:00|6542.1|6530.1|6542.8|6530.8|6542.8|6530.8|6540.9|6528.9|0
1730118010000|2024-10-28 12:20:10|6542|6530|6542.9|6530.9|6546.4|6534.4|6541.1|6529.1|2
1730118020000|2024-10-28 12:20:20|6542.8|6530.8|6541.9|6529.9|6542.8|6530.8|6541.9|6529.9|0
1730118030000|2024-10-28 12:20:30|6541.8|6529.8|6527|6515|6541.8|6529.8|6521.6|6509.6|6
1730118040000|2024-10-28 12:20:40|6525|6513|6524.4|6512.4|6525|6513|6524.4|6512.4|1
1730118050000|2024-10-28 12:20:50|6523.9|6511.9|6519.9|6507.9|6523.9|6511.9|6515.9|6503.9|2
1730118060000|2024-10-28 12:21:00|6519.5|6507.5|6519.4|6507.4|6519.5|6507.5|6519.3|6507.3|0
1730118090000|2024-10-28 12:21:30|6519.3|6507.3|6517.8|6505.8|6520.8|6508.8|6517.8|6505.8|2
1730118100000|2024-10-28 12:21:40|6510.6|6498.6|6510.6|6498.6|6510.6|6498.6|6510.6|6498.6|6
1730118110000|2024-10-28 12:21:50|6511.1|6499.1|6507.6|6495.6|6511.5|6499.5|6507.6|6495.6|4
1730118120000|2024-10-28 12:22:00|6508|6496|6513.2|6501.2|6517.4|6505.4|6508|6496|7
1730118130000|2024-10-28 12:22:10|6513.1|6501.1|6510.9|6498.9|6513.1|6501.1|6510.4|6498.4|1
1730118150000|2024-10-28 12:22:30|6512.2|6500.2|6511.6|6499.6|6512.2|6500.2|6509.1|6497.1|5
1730118160000|2024-10-28 12:22:40|6511.5|6499.5|6510.7|6498.7|6511.5|6499.5|6510.2|6498.2|0
1730118170000|2024-10-28 12:22:50|6510.3|6498.3|6516|6504|6516.1|6504.1|6510.3|6498.3|1
1730118180000|2024-10-28 12:23:00|6513.1|6507.1|6519.5|6507.5|6519.5|6508.2|6513.1|6501.4|3
1730118190000|2024-10-28 12:23:10|6520.7|6508.7|6520.7|6508.7|6520.7|6508.7|6520.7|6508.7|0
1730118240000|2024-10-28 12:24:00|6518.5|6506.5|6513.8|6501.8|6518.5|6506.5|6513.8|6501.8|1
1730118250000|2024-10-28 12:24:10|6513.4|6501.4|6498.6|6486.6|6513.4|6501.4|6494.3|6482.3|6
1730118260000|2024-10-28 12:24:20|6498.4|6486.4|6497|6485|6498.4|6486.4|6496.5|6484.5|0
1730118290000|2024-10-28 12:24:50|6496.6|6484.6|6496.6|6484.6|6496.6|6484.6|6496.6|6484.6|2
1730118300000|2024-10-28 12:25:00|6497.9|6485.9|6485.8|6473.8|6497.9|6485.9|6485.8|6473.8|4
1730118310000|2024-10-28 12:25:10|6487.1|6475.1|6489.2|6477.2|6489.2|6477.2|6487.1|6475.1|2
1730118320000|2024-10-28 12:25:20|6488|6476|6492.8|6480.8|6492.8|6480.8|6487|6475|6
1730118330000|2024-10-28 12:25:30|6493.4|6481.4|6496|6484|6496.1|6484.1|6493.4|6481.4|1
1730118350000|2024-10-28 12:25:50|6496.8|6484.8|6496.8|6484.8|6496.8|6484.8|6496.8|6484.8|3
1730118360000|2024-10-28 12:26:00|6496.4|6484.4|6496.9|6484.9|6496.9|6484.9|6496.4|6484.4|1
1730118370000|2024-10-28 12:26:10|6496.8|6484.8|6496.4|6484.4|6496.8|6484.8|6496.4|6484.4|1
1730118380000|2024-10-28 12:26:20|6496.9|6484.9|6494.3|6482.3|6496.9|6484.9|6494.3|6482.3|2
1730118390000|2024-10-28 12:26:30|6493.1|6481.1|6493.1|6481.1|6493.1|6481.1|6493.1|6481.1|0
1730118400000|2024-10-28 12:26:40|6493.2|6481.2|6494.4|6482.4|6494.4|6482.4|6493.2|6481.2|0
1730118410000|2024-10-28 12:26:50|6490.7|6478.7|6488.4|6476.4|6492.5|6480.5|6487.2|6475.2|1
1730118450000|2024-10-28 12:27:30|6487.9|6475.9|6487.9|6475.9|6487.9|6475.9|6487.6|6475.6|3
1730118470000|2024-10-28 12:27:50|||||||||2
1730118480000|2024-10-28 12:28:00|6488|6476|6488|6476|6488|6476|6488|6476|4
1730118490000|2024-10-28 12:28:10|6494.3|6482.3|6497.5|6485.5|6498.3|6486.3|6494.3|6482.3|3
1730118500000|2024-10-28 12:28:20|6497.6|6485.6|6497.5|6485.5|6498|6486|6497.5|6485.5|0
1730118510000|2024-10-28 12:28:30|6497.1|6485.1|6497.1|6485.1|6497.1|6485.1|6497.1|6485.1|0
1730118520000|2024-10-28 12:28:40|6498.1|6486.1|6498.1|6486.1|6498.1|6486.1|6498.1|6486.1|0
1730118530000|2024-10-28 12:28:50|6497.2|6485.2|6497.1|6485.1|6498.1|6486.1|6497.1|6485.1|0
1730118540000|2024-10-28 12:29:00|6498.1|6486.1|6495.5|6489.5|6498.1|6489.5|6495.5|6486.1|0
1730118550000|2024-10-28 12:29:10|6496.7|6490.7|6497.4|6485.4|6497.4|6490.7|6496.7|6485.4|1
1730118560000|2024-10-28 12:29:20|6496.9|6484.9|6496.9|6484.9|6497|6490.5|6495.9|6484.9|0
1730118580000|2024-10-28 12:29:40|6496.5|6484.5|6498|6486|6498|6491.4|6496.5|6484.5|6
1730118590000|2024-10-28 12:29:50|6497.5|6485.5|6497.9|6485.9|6497.9|6485.9|6497.4|6485.4|0
1730118600000|2024-10-28 12:30:00|6496.2|6488.2|6497.3|6485.3|6499.4|6489.8|6496.2|6485.3|0
1730118610000|2024-10-28 12:30:10|6494.5|6482.5|6496.3|6484.3|6496.3|6484.3|6494.5|6482.5|2
1730118620000|2024-10-28 12:30:20|6496.7|6490.3|6497.4|6491.4|6497.4|6491.4|6496.7|6490.3|1
1730118630000|2024-10-28 12:30:30|6498|6486|6497.5|6485.5|6498|6487.9|6495.9|6485.5|0
1730118640000|2024-10-28 12:30:40|6497.4|6485.4|6497.5|6485.5|6497.5|6485.5|6497.4|6485.4|0
1730118650000|2024-10-28 12:30:50|6497.4|6485.4|6497.5|6485.5|6497.5|6485.5|6497.4|6485.4|0
1730118660000|2024-10-28 12:31:00|6499.9|6487.9|6497.1|6485.1|6499.9|6488.7|6492.6|6480.6|18
1730118670000|2024-10-28 12:31:10|6496.7|6484.7|6495.5|6483.5|6496.7|6484.7|6495.5|6483.5|0
1730118680000|2024-10-28 12:31:20|6496.7|6484.7|6494.9|6486.9|6496.7|6486.9|6494.5|6484.7|3
1730118690000|2024-10-28 12:31:30|6495.7|6487.7|6496.1|6488.1|6496.1|6488.1|6495.7|6487.7|4
1730118700000|2024-10-28 12:31:40|6496.5|6488.5|6496.5|6488.5|6496.5|6488.5|6496.5|6488.5|2
1730118720000|2024-10-28 12:32:00|6496.1|6490.1|6496.9|6490.9|6497|6491|6496.1|6490.1|7
1730118740000|2024-10-28 12:32:20|||||||||3
1730118760000|2024-10-28 12:32:40|6497|6491|6497|6491|6497|6491|6497|6491|4
1730118770000|2024-10-28 12:32:50|6497.8|6489.8|6496.3|6490.3|6497.8|6490.3|6496.3|6489.8|1
1730118780000|2024-10-28 12:33:00|6496.4|6490.4|6493.4|6481.4|6496.8|6490.4|6493.4|6481.4|2
1730118790000|2024-10-28 12:33:10|6489.9|6477.9|6486.5|6474.5|6489.9|6477.9|6485.2|6473.2|2
1730118800000|2024-10-28 12:33:20|6487.3|6475.3|6491.2|6479.2|6491.7|6479.7|6487.3|6475.3|3
1730118810000|2024-10-28 12:33:30|6491.1|6479.1|6490.2|6478.2|6491.1|6479.1|6490.2|6478.2|0
1730118820000|2024-10-28 12:33:40|6482.1|6470.1|6476.4|6464.4|6482.1|6470.1|6475.5|6463.5|1
1730118830000|2024-10-28 12:33:50|6476.3|6464.3|6475.4|6463.4|6476.3|6464.3|6475.4|6463.4|1
1730118840000|2024-10-28 12:34:00|6475.5|6463.5|6476|6464|6476|6464|6475.5|6463.5|0
1730118850000|2024-10-28 12:34:10|6474.5|6466.5|6474.5|6466.5|6474.5|6466.5|6474.5|6466.5|0
1730118880000|2024-10-28 12:34:40|6474.4|6466.4|6474|6466|6474.4|6466.4|6474|6466|0
1730118890000|2024-10-28 12:34:50|6473.7|6465.7|6472.9|6464.9|6473.7|6465.7|6472.9|6464.9|2
1730118900000|2024-10-28 12:35:00|6473.2|6465.2|6460.9|6448.9|6473.2|6465.2|6460.9|6448.9|4
1730118910000|2024-10-28 12:35:10|6462.2|6450.2|6461.9|6449.9|6463.8|6451.8|6461.9|6449.9|3
1730118920000|2024-10-28 12:35:20|6461.2|6449.2|6457.5|6445.5|6461.2|6449.2|6457.4|6445.4|3
1730118930000|2024-10-28 12:35:30|6457.1|6445.1|6452|6440|6457.1|6445.1|6451.5|6439.5|1
1730118940000|2024-10-28 12:35:40|6457.1|6445.1|6456.4|6444.4|6457.1|6445.1|6454.2|6442.2|3
1730118950000|2024-10-28 12:35:50|6460.8|6448.8|6462.8|6450.8|6462.8|6450.8|6460.8|6448.8|0
1730118970000|2024-10-28 12:36:10|6461.4|6453.4|6463.3|6451.3|6464.3|6456.3|6461.4|6450.9|0
1730118980000|2024-10-28 12:36:20|6462.9|6450.9|6462.8|6450.8|6463.3|6451.3|6462.8|6450.8|1
1730119000000|2024-10-28 12:36:40|6462.4|6450.4|6462.4|6450.4|6462.4|6450.4|6462.4|6450.4|0
1730119010000|2024-10-28 12:36:50|6462.8|6450.8|6475.2|6463.2|6475.3|6463.3|6462.8|6450.8|3
1730119020000|2024-10-28 12:37:00|6474.8|6462.8|6474.4|6466.4|6474.8|6466.4|6474|6462|4
1730119040000|2024-10-28 12:37:20|6474|6466|6474|6466|6474|6466|6474|6466|1
1730119050000|2024-10-28 12:37:30|6474.4|6466.4|6474.4|6466.4|6474.4|6466.4|6474.4|6466.4|0
1730119090000|2024-10-28 12:38:10|6484.6|6472.6|6485|6473|6485|6473|6484.6|6472.6|2
1730119110000|2024-10-28 12:38:30|6484.8|6472.8|6483.5|6471.5|6484.8|6472.8|6483.4|6471.4|1
1730119120000|2024-10-28 12:38:40|6483.6|6471.6|6484.4|6472.4|6484.4|6472.4|6483.6|6471.6|0
1730119170000|2024-10-28 12:39:30|6483.6|6471.6|6483.6|6471.6|6483.6|6471.6|6483.6|6471.6|0
1730119180000|2024-10-28 12:39:40|6484|6472|6484|6472|6484|6472|6484|6472|5
1730119210000|2024-10-28 12:40:10|6483.6|6471.6|6483.6|6471.6|6483.6|6471.6|6483.6|6471.6|1
1730119250000|2024-10-28 12:40:50|6483.7|6471.7|6483.7|6471.7|6483.7|6471.7|6483.7|6471.7|3
1730119270000|2024-10-28 12:41:10|6491.6|6479.6|6492|6480|6492.1|6480.1|6491.6|6479.6|3
1730119300000|2024-10-28 12:41:40|6491.8|6479.8|6491.4|6479.4|6491.8|6479.8|6491.4|6479.4|0
1730119320000|2024-10-28 12:42:00|6488.1|6480.1|6488.1|6480.1|6488.4|6480.4|6488.1|6480.1|4
1730119330000|2024-10-28 12:42:10|6488.5|6480.5|6490.8|6478.8|6490.8|6480.5|6488.5|6478.8|1
1730119340000|2024-10-28 12:42:20|6488.7|6480.7|6492.4|6480.4|6492.4|6481.9|6487.8|6479.8|2
1730119350000|2024-10-28 12:42:30|6492.8|6480.8|6493.5|6481.5|6493.5|6481.5|6492.8|6480.8|0
1730119360000|2024-10-28 12:42:40|6493.6|6481.6|6496.4|6484.4|6496.4|6484.9|6492.5|6481.6|1
1730119370000|2024-10-28 12:42:50|||||||||1
1730119380000|2024-10-28 12:43:00|6495.9|6483.9|6496.4|6484.4|6496.4|6484.4|6495.9|6483.9|0
1730119390000|2024-10-28 12:43:10|6496.3|6484.3|6495.8|6483.8|6496.3|6484.3|6495.8|6483.8|2
1730119430000|2024-10-28 12:43:50|6493.5|6485.5|6495.8|6483.8|6495.8|6485.5|6493.5|6483.8|1
1730119450000|2024-10-28 12:44:10|6493.7|6485.7|6493.7|6485.7|6493.7|6485.7|6493.7|6485.7|0
1730119460000|2024-10-28 12:44:20|6492.8|6484.8|6492.8|6484.8|6492.8|6484.8|6492.8|6484.8|0
1730119470000|2024-10-28 12:44:30|6495.4|6483.4|6496.1|6484.1|6496.1|6484.1|6495.4|6483.4|6
1730119480000|2024-10-28 12:44:40|6496.2|6484.2|6496.2|6484.2|6496.2|6484.2|6496.2|6484.2|0
1730119490000|2024-10-28 12:44:50|6496.1|6484.1|6495.7|6483.7|6496.1|6484.1|6495.7|6483.7|0
1730119500000|2024-10-28 12:45:00|6490.6|6478.6|6484.8|6472.8|6490.6|6478.6|6483.1|6471.1|0
1730119510000|2024-10-28 12:45:10|6484.7|6472.7|6493.7|6485.7|6493.7|6485.7|6484.7|6472.7|5
1730119520000|2024-10-28 12:45:20|6493.1|6485.1|6495|6483|6495|6485.1|6493.1|6483|1
1730119530000|2024-10-28 12:45:30|6492.7|6484.7|6493.3|6485.3|6496|6485.8|6492.7|6484|3
1730119540000|2024-10-28 12:45:40|6493.7|6485.7|6492.9|6486.9|6495.6|6486.9|6492.9|6483.6|1
1730119550000|2024-10-28 12:45:50|6493.8|6485.8|6493.8|6485.8|6493.8|6485.8|6493.8|6485.8|0
1730119560000|2024-10-28 12:46:00|6491.9|6479.9|6490|6478|6491.9|6479.9|6490|6478|3
1730119570000|2024-10-28 12:46:10|6489.6|6477.6|6489.6|6477.6|6489.6|6477.6|6489.6|6477.6|1
1730119580000|2024-10-28 12:46:20|6489.9|6477.9|6491.9|6479.9|6491.9|6479.9|6489.9|6477.9|0
1730119610000|2024-10-28 12:46:50|6492|6480|6492|6480|6492|6480|6492|6480|0
1730119620000|2024-10-28 12:47:00|6490.6|6482.6|6493.4|6487.4|6493.4|6487.4|6490.6|6482.6|0
1730119630000|2024-10-28 12:47:10|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|0
1730119640000|2024-10-28 12:47:20|||||||||7
1730119650000|2024-10-28 12:47:30|6491.2|6483.2|6491.2|6483.2|6491.2|6483.2|6491.2|6483.2|1
1730119660000|2024-10-28 12:47:40|6492.6|6484.6|6492.6|6484.6|6492.6|6484.6|6492.6|6484.6|2
1730119680000|2024-10-28 12:48:00|||||||||3
1730119700000|2024-10-28 12:48:20|||||||||3
1730119710000|2024-10-28 12:48:30|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|0
1730119740000|2024-10-28 12:49:00|||||||||1
1730119750000|2024-10-28 12:49:10|6491.5|6479.5|6486.9|6480.9|6491.5|6480.9|6486.9|6479.5|4
1730119770000|2024-10-28 12:49:30|6485.7|6479.7|6482.3|6476.3|6486.5|6479.7|6482.3|6474.5|1
1730119790000|2024-10-28 12:49:50|6482.9|6474.9|6480.6|6468.6|6482.9|6474.9|6479.8|6468.6|2
1730119800000|2024-10-28 12:50:00|6484|6472|6490.1|6478.1|6490.1|6478.1|6484|6472|0
1730119810000|2024-10-28 12:50:10|6490.5|6478.5|6490.5|6478.5|6490.5|6478.5|6490.5|6478.5|2
1730119840000|2024-10-28 12:50:40|6490.4|6478.4|6490.3|6478.3|6490.4|6478.4|6490.3|6478.3|0
1730119890000|2024-10-28 12:51:30|||||||||1
1730119900000|2024-10-28 12:51:40|6478.4|6466.4|6481.2|6469.2|6481.2|6469.2|6478.4|6466.4|21
1730119910000|2024-10-28 12:51:50|6480.4|6468.4|6478.5|6466.5|6480.4|6468.4|6477.6|6465.6|1
1730119920000|2024-10-28 12:52:00|6478.2|6466.2|6478.2|6466.2|6478.2|6466.2|6478.2|6466.2|2
1730119930000|2024-10-28 12:52:10|6477.8|6465.8|6478.2|6466.2|6480.4|6471.7|6475.9|6465.8|12
1730119940000|2024-10-28 12:52:20|6478.6|6466.6|6480.6|6468.6|6480.6|6471.1|6476.7|6466.2|0
1730119950000|2024-10-28 12:52:30|6478.2|6466.2|6461.3|6449.3|6480.7|6468.7|6461.3|6449.3|12
1730119960000|2024-10-28 12:52:40|6461.4|6449.4|6468.4|6456.4|6471.2|6461.3|6461|6449|4
1730119970000|2024-10-28 12:52:50|6468.1|6456.1|6465.5|6457.5|6468.1|6457.5|6465.5|6456.1|1
1730119980000|2024-10-28 12:53:00|6465.8|6457.8|6466.6|6458.6|6466.6|6458.6|6465.8|6457.8|0
1730120020000|2024-10-28 12:53:40|6467|6459|6467|6459|6467|6459|6467|6459|0
1730120040000|2024-10-28 12:54:00|6463.4|6455.4|6467.2|6455.2|6467.2|6455.4|6463.4|6454.9|1
1730120050000|2024-10-28 12:54:10|6468|6456|6468|6456|6468|6456|6468|6456|0
1730120060000|2024-10-28 12:54:20|6465.9|6457.9|6467.7|6455.7|6467.7|6457.9|6465.9|6455.7|5
1730120080000|2024-10-28 12:54:40|6468.5|6456.5|6476.2|6464.2|6476.3|6464.3|6468.5|6456.5|1
1730120090000|2024-10-28 12:54:50|6481.3|6469.3|6483.7|6471.7|6483.7|6471.7|6481.3|6469.3|1
1730120100000|2024-10-28 12:55:00|6482.7|6470.7|6479.7|6467.7|6482.7|6470.7|6478.8|6466.8|0
1730120120000|2024-10-28 12:55:20|6481.7|6469.7|6479.8|6467.8|6481.7|6469.7|6478|6466|10
1730120130000|2024-10-28 12:55:30|6482.2|6470.2|6482.2|6470.2|6482.2|6470.2|6482.2|6470.2|0
1730120140000|2024-10-28 12:55:40|6481.9|6469.9|6480.3|6468.3|6481.9|6469.9|6480.3|6468.3|0
1730120150000|2024-10-28 12:55:50|6481.2|6469.2|6485.3|6473.3|6485.3|6473.3|6481.2|6469.2|0
1730120160000|2024-10-28 12:56:00|6485.7|6473.7|6486.8|6474.8|6486.8|6474.8|6485.7|6473.7|0
1730120170000|2024-10-28 12:56:10|6487|6475|6487.1|6475.1|6487.1|6475.1|6487|6475|1
1730120180000|2024-10-28 12:56:20|6486.8|6474.8|6486.8|6474.8|6486.8|6474.8|6486.8|6474.8|0
1730120190000|2024-10-28 12:56:30|6486.3|6474.3|6486.3|6474.3|6486.3|6474.3|6485.8|6473.8|2
1730120200000|2024-10-28 12:56:40|6487.5|6475.5|6487.5|6475.5|6487.5|6475.5|6487.5|6475.5|0
1730120210000|2024-10-28 12:56:50|6485.9|6477.9|6485.6|6477.6|6485.9|6477.9|6485.6|6477.6|3
1730120220000|2024-10-28 12:57:00|6486.4|6478.4|6485.3|6479.3|6488|6479.3|6484.9|6476|1
1730120230000|2024-10-28 12:57:10|6485.4|6479.4|6485.5|6479.5|6485.5|6479.5|6485.4|6479.4|0
1730120240000|2024-10-28 12:57:20|6486.4|6480.4|6486.6|6478.6|6486.6|6480.4|6486.4|6478.6|1
1730120250000|2024-10-28 12:57:30|6485.5|6477.5|6485.5|6477.5|6485.5|6477.5|6485.5|6477.5|0
1730120260000|2024-10-28 12:57:40|6484.6|6476.6|6481.3|6469.3|6484.6|6477.5|6481.2|6469.2|2
1730120270000|2024-10-28 12:57:50|6480.9|6468.9|6477.3|6465.3|6480.9|6468.9|6476.6|6464.6|2
1730120280000|2024-10-28 12:58:00|6476.2|6468.2|6476.2|6468.2|6476.2|6468.2|6476.2|6468.2|0
1730120290000|2024-10-28 12:58:10|6476.1|6468.1|6476.1|6468.1|6476.1|6468.1|6476.1|6468.1|2
1730120300000|2024-10-28 12:58:20|6478|6466|6475.5|6467.5|6478|6467.5|6475.5|6466|0
1730120320000|2024-10-28 12:58:40|6481.1|6469.1|6480.5|6468.5|6481.4|6469.4|6480.5|6468.5|4
1730120330000|2024-10-28 12:58:50|6479|6467|6479.5|6467.5|6479.5|6467.5|6479|6467|0
1730120340000|2024-10-28 12:59:00|6479.2|6467.2|6479.1|6467.1|6479.2|6467.2|6479.1|6467.1|20
1730120350000|2024-10-28 12:59:10|6479.2|6467.2|6478.9|6466.9|6479.2|6467.2|6478.9|6466.9|0
1730120360000|2024-10-28 12:59:20|6479|6467|6479|6467|6479|6467|6479|6467|0
1730120370000|2024-10-28 12:59:30|6478.9|6466.9|6479|6467|6479|6467|6478.9|6466.9|0
1730120380000|2024-10-28 12:59:40|6478.9|6466.9|6478.8|6466.8|6479|6467|6478.8|6466.8|1
1730120390000|2024-10-28 12:59:50|6476.1|6468.1|6468.2|6456.2|6478.2|6468.1|6468.2|6456.2|8
1730120400000|2024-10-28 13:00:00|6466.9|6454.9|6467.5|6455.5|6467.5|6455.5|6466.9|6454.9|0
1730120410000|2024-10-28 13:00:10|6467.9|6455.9|6467.9|6455.9|6467.9|6455.9|6467.9|6455.9|1
1730120420000|2024-10-28 13:00:20|6467.4|6455.4|6466.9|6454.9|6467.4|6455.4|6466.9|6454.9|1
1730120440000|2024-10-28 13:00:40|6468.2|6456.2|6467.1|6455.1|6468.2|6456.2|6467.1|6455.1|1
1730120450000|2024-10-28 13:00:50|6464.6|6456.6|6464.1|6456.1|6464.6|6456.6|6464.1|6456.1|0
1730120460000|2024-10-28 13:01:00|6464|6456|6462.5|6450.5|6465.2|6456|6462.2|6450.2|2
1730120480000|2024-10-28 13:01:20|6462.6|6450.6|6461.8|6449.8|6462.6|6450.6|6461.8|6449.8|0
1730120490000|2024-10-28 13:01:30|6460.7|6454.7|6461.5|6449.5|6461.5|6454.7|6457.9|6449.1|3
1730120520000|2024-10-28 13:02:00|6461.6|6449.6|6462|6450|6462|6450|6461.6|6449.6|0
1730120530000|2024-10-28 13:02:10|6460.9|6448.9|6457.7|6445.7|6460.9|6452|6457.4|6445.4|7
1730120540000|2024-10-28 13:02:20|6457.8|6445.8|6454.6|6446.6|6458.3|6446.6|6454.6|6444.6|1
1730120550000|2024-10-28 13:02:30|6453.8|6445.8|6459.6|6451.6|6460.7|6451.6|6452.8|6445.8|5
1730120560000|2024-10-28 13:02:40|6461.5|6449.5|6459.6|6453.6|6463.1|6453.6|6459.6|6449.5|3
1730120570000|2024-10-28 13:02:50|6460.8|6448.8|6456.4|6444.4|6460.8|6448.8|6455.5|6443.5|10
1730120580000|2024-10-28 13:03:00|6456.5|6444.5|6453.5|6445.5|6456.5|6446|6452.8|6441.9|3
1730120590000|2024-10-28 13:03:10|6453.9|6445.9|6452.8|6446.8|6453.9|6446.8|6452.8|6445.9|0
1730120600000|2024-10-28 13:03:20|6452.4|6444.4|6453.7|6445.7|6453.7|6445.7|6452.4|6444.4|3
1730120610000|2024-10-28 13:03:30|6456.2|6444.2|6451.8|6439.8|6458|6447.4|6451.7|6439.7|4
1730120620000|2024-10-28 13:03:40|6452.2|6440.2|6452.2|6440.2|6452.2|6440.2|6452.2|6440.2|0
1730120630000|2024-10-28 13:03:50|6453.1|6441.1|6451.6|6439.6|6453.1|6441.1|6451.6|6439.6|0
1730120640000|2024-10-28 13:04:00|6451.5|6439.5|6439.8|6427.8|6451.5|6439.5|6439.8|6427.8|12
1730120650000|2024-10-28 13:04:10|6439.2|6431.2|6446.1|6438.1|6446.1|6438.1|6439.2|6429.9|8
1730120660000|2024-10-28 13:04:20|6444.8|6432.8|6446.2|6434.2|6446.2|6434.2|6444.8|6432.8|1
1730120670000|2024-10-28 13:04:30|6445.6|6433.6|6442.4|6430.4|6445.6|6433.6|6442.4|6430.4|1
1730120680000|2024-10-28 13:04:40|6441.8|6429.8|6432.2|6424.2|6441.9|6429.9|6432.2|6422.3|1
1730120690000|2024-10-28 13:04:50|6432.1|6424.1|6431.1|6423.1|6432.1|6425|6430.9|6423.1|8
1730120700000|2024-10-28 13:05:00|6429.9|6423.9|6435|6423|6436.7|6425.6|6429.9|6422.9|14
1730120710000|2024-10-28 13:05:10|6432.7|6424.7|6431.3|6425.3|6433.1|6425.3|6430.8|6423.1|9
1730120720000|2024-10-28 13:05:20|6430.8|6424.8|6430.9|6424.9|6430.9|6424.9|6430.4|6424.4|4
1730120730000|2024-10-28 13:05:30|6432.9|6426.9|6436.1|6424.1|6436.1|6426.9|6432.9|6424.1|1
1730120740000|2024-10-28 13:05:40|6433.8|6425.8|6433|6425|6434.3|6426.3|6433|6425|0
1730120750000|2024-10-28 13:05:50|6434.9|6422.9|6433|6425|6434.9|6425.4|6433|6422.9|1
1730120760000|2024-10-28 13:06:00|6437.8|6425.8|6442.1|6430.1|6442.1|6430.1|6436.3|6424.3|7
1730120770000|2024-10-28 13:06:10|6439.1|6431.1|6438.3|6430.3|6439.1|6431.1|6438.3|6430.3|0
1730120780000|2024-10-28 13:06:20|6444.2|6432.2|6444.2|6432.2|6444.2|6432.2|6444.2|6432.2|5
1730120790000|2024-10-28 13:06:30|6443.8|6431.8|6449|6437|6449|6437|6443.8|6431.8|1
1730120800000|2024-10-28 13:06:40|6448.9|6436.9|6446.9|6434.9|6448.9|6436.9|6446.9|6434.9|0
1730120810000|2024-10-28 13:06:50|6447.4|6435.4|6447.4|6435.4|6447.4|6435.4|6447.4|6435.4|0
1730120820000|2024-10-28 13:07:00|6447.5|6435.5|6448.3|6436.3|6448.3|6436.3|6447.5|6435.5|0
1730120850000|2024-10-28 13:07:30|6447.3|6435.3|6447.2|6435.2|6447.4|6435.4|6446.5|6434.5|3
1730120860000|2024-10-28 13:07:40|6450.1|6438.1|6448.2|6436.2|6450.2|6438.2|6448.2|6436.2|3
1730120880000|2024-10-28 13:08:00|6449|6437|6449.8|6437.8|6449.9|6437.9|6449|6437|0
1730120900000|2024-10-28 13:08:20|6449|6437|6446.5|6434.5|6449|6437|6446.4|6434.4|1
1730120910000|2024-10-28 13:08:30|6447.3|6435.3|6450.7|6438.7|6451.2|6439.2|6446.6|6434.6|3
1730120920000|2024-10-28 13:08:40|6451.2|6439.2|6451.2|6439.2|6451.2|6439.2|6451.2|6439.2|0
1730120930000|2024-10-28 13:08:50|6456.7|6444.7|6457.9|6445.9|6457.9|6445.9|6455.8|6443.8|9
1730120940000|2024-10-28 13:09:00|6458|6446|6456.3|6444.3|6458.5|6446.5|6456|6444|1
1730120950000|2024-10-28 13:09:10|6455.7|6443.7|6454.4|6442.4|6455.7|6443.7|6454.4|6442.4|10
1730120960000|2024-10-28 13:09:20|6451.8|6439.8|6446.1|6434.1|6451.8|6439.8|6444.1|6432.1|2
1730120970000|2024-10-28 13:09:30|6446.2|6434.2|6440.8|6428.8|6446.2|6434.2|6440.8|6428.8|2
1730120980000|2024-10-28 13:09:40|6440.7|6428.7|6443.5|6431.5|6443.5|6431.5|6440.7|6428.7|0
1730120990000|2024-10-28 13:09:50|6443.3|6431.3|6442.5|6430.5|6443.3|6431.3|6442.5|6430.5|0
1730121010000|2024-10-28 13:10:10|6442.8|6430.8|6441.6|6429.6|6442.8|6430.8|6441.6|6429.6|0
1730121020000|2024-10-28 13:10:20|6441.5|6429.5|6439.5|6427.5|6441.5|6429.5|6439.5|6427.5|1
1730121030000|2024-10-28 13:10:30|6439.9|6427.9|6439.6|6427.6|6440|6428|6439.5|6427.5|1
1730121040000|2024-10-28 13:10:40|6437.8|6429.8|6437.8|6429.8|6437.8|6429.8|6437.8|6429.8|0
1730121050000|2024-10-28 13:10:50|6442.7|6430.7|6442.1|6430.1|6442.7|6430.7|6442.1|6430.1|2
1730121060000|2024-10-28 13:11:00|6440.7|6428.7|6438.7|6430.7|6441.3|6430.8|6438.4|6428.7|1
1730121070000|2024-10-28 13:11:10|6437.1|6429.1|6437.7|6425.7|6438.3|6429.1|6437.1|6425.7|1
1730121080000|2024-10-28 13:11:20|6437.3|6425.3|6440.2|6428.2|6440.2|6428.2|6435.8|6423.8|3
1730121090000|2024-10-28 13:11:30|6440.1|6428.1|6440.1|6428.1|6440.1|6428.1|6440.1|6428.1|0
1730121100000|2024-10-28 13:11:40|6441.3|6429.3|6441.3|6429.3|6441.3|6429.3|6441.3|6429.3|0
1730121110000|2024-10-28 13:11:50|6441.1|6429.1|6439.9|6427.9|6441.1|6429.1|6439.9|6427.9|0
1730121120000|2024-10-28 13:12:00|6439.5|6427.5|6437.9|6425.9|6439.5|6427.5|6437.9|6425.9|2
1730121130000|2024-10-28 13:12:10|6437.4|6425.4|6437.4|6425.4|6437.4|6425.4|6437.4|6425.4|0
1730121140000|2024-10-28 13:12:20|6435.4|6423.4|6435.9|6423.9|6436.3|6424.3|6435.4|6423.4|2
1730121160000|2024-10-28 13:12:40|6435.4|6423.4|6432|6426|6435.4|6426|6431.2|6422.1|0
1730121180000|2024-10-28 13:13:00|6431.6|6425.6|6434.5|6426.5|6435.7|6428.5|6431.6|6425.6|5
1730121190000|2024-10-28 13:13:10|6433.7|6425.7|6432.4|6426.4|6433.7|6426.4|6432.4|6425.3|5
1730121200000|2024-10-28 13:13:20|6432.2|6426.2|6434.4|6426.4|6434.4|6427.4|6432.2|6425.3|2
1730121210000|2024-10-28 13:13:30|6434.1|6426.1|6437.3|6425.3|6437.3|6427.2|6433.2|6425.3|2
1730121220000|2024-10-28 13:13:40|6436.3|6428.3|6436.3|6428.3|6436.3|6428.3|6436.3|6428.3|0
1730121230000|2024-10-28 13:13:50|6435|6429|6436.6|6428.6|6438.7|6429.6|6435|6426.3|1
1730121240000|2024-10-28 13:14:00|6436.7|6428.7|6435|6427|6437.2|6429.2|6435|6425.2|2
1730121250000|2024-10-28 13:14:10|6435.1|6427.1|6435.5|6427.5|6435.5|6427.5|6435.1|6427.1|0
1730121260000|2024-10-28 13:14:20|6435|6427|6435|6427|6435|6427|6435|6427|0
1730121270000|2024-10-28 13:14:30|6435.1|6427.1|6435.1|6427.1|6435.1|6427.1|6435.1|6427.1|0
1730121280000|2024-10-28 13:14:40|6434.7|6426.7|6434.7|6426.7|6434.7|6426.7|6434.7|6426.7|0
1730121290000|2024-10-28 13:14:50|6435.1|6427.1|6435.1|6427.1|6435.1|6427.1|6435.1|6427.1|1
1730121300000|2024-10-28 13:15:00|6434.5|6426.5|6438|6426|6438|6428.5|6432.4|6426|23
1730121310000|2024-10-28 13:15:10|6437.5|6425.5|6437.4|6425.4|6437.5|6425.5|6437.4|6425.4|0
1730121330000|2024-10-28 13:15:30|6437|6425|6437|6425|6437|6425|6437|6425|0
1730121340000|2024-10-28 13:15:40|||||||||1
1730121360000|2024-10-28 13:16:00|6436.9|6424.9|6433.9|6425.9|6436.9|6426.6|6433.9|6424.7|2
1730121380000|2024-10-28 13:16:20|6432.9|6424.9|6432.9|6424.9|6432.9|6424.9|6432.9|6424.9|8
1730121390000|2024-10-28 13:16:30|6432|6426|6431.5|6425.5|6432.9|6426|6431.4|6424.9|0
1730121400000|2024-10-28 13:16:40|6432.1|6424.1|6431.7|6423.7|6432.1|6424.1|6431.7|6423.7|1
1730121430000|2024-10-28 13:17:10|6432.5|6424.5|6432.5|6424.5|6432.5|6424.5|6432.5|6424.5|0
1730121440000|2024-10-28 13:17:20|6432.1|6424.1|6431|6425|6432.1|6425|6431|6424.1|2
1730121460000|2024-10-28 13:17:40|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|0
1730121470000|2024-10-28 13:17:50|6437|6425|6436|6428|6437.2|6428|6436|6425|5
1730121480000|2024-10-28 13:18:00|6434.8|6426.8|6436|6428|6436|6428|6433.4|6426.8|1
1730121490000|2024-10-28 13:18:10|6438.1|6426.1|6441.1|6429.1|6441.1|6431|6437.1|6426.1|5
1730121500000|2024-10-28 13:18:20|6441.5|6429.5|6441.5|6429.5|6441.5|6429.5|6441.5|6429.5|1
1730121510000|2024-10-28 13:18:30|6439.5|6427.5|6440.8|6428.8|6440.8|6428.8|6439.1|6427.1|12
1730121520000|2024-10-28 13:18:40|6439.8|6431.8|6440.9|6432.9|6441.7|6433.7|6439.2|6431.8|0
1730121530000|2024-10-28 13:18:50|6441.7|6433.7|6440.9|6428.9|6442.6|6433.7|6439.4|6428.9|3
1730121540000|2024-10-28 13:19:00|6437.8|6429.8|6448.2|6436.2|6448.2|6436.2|6435.5|6423.5|5
1730121550000|2024-10-28 13:19:10|6448.6|6436.6|6449.1|6437.1|6450.2|6438.2|6448.6|6436.6|0
1730121570000|2024-10-28 13:19:30|6449.5|6437.5|6450.9|6438.9|6450.9|6438.9|6449.5|6437.5|0
1730121590000|2024-10-28 13:19:50|6451|6439|6451.3|6439.3|6451.3|6439.3|6451|6439|0
1730121600000|2024-10-28 13:20:00|6450.9|6438.9|6450.1|6438.1|6450.9|6442.1|6449|6437.4|1
1730121610000|2024-10-28 13:20:10|6450.3|6438.3|6452.9|6440.9|6452.9|6440.9|6450.1|6438.1|2
1730121620000|2024-10-28 13:20:20|6453.1|6441.1|6455.3|6443.3|6455.4|6443.4|6453.1|6441.1|1
1730121630000|2024-10-28 13:20:30|6457.1|6445.1|6457.2|6445.2|6457.2|6445.2|6457.1|6445.1|1
1730121640000|2024-10-28 13:20:40|6457.5|6445.5|6457.5|6445.5|6457.5|6445.5|6457.5|6445.5|3
1730121650000|2024-10-28 13:20:50|6456.7|6444.7|6456.7|6444.7|6456.7|6444.7|6456.7|6444.7|1
1730121660000|2024-10-28 13:21:00|6454.9|6446.9|6457.1|6445.1|6457.1|6446.9|6454.9|6445.1|4
1730121670000|2024-10-28 13:21:10|6457.5|6445.5|6457.5|6445.5|6457.5|6445.5|6457.5|6445.5|2
1730121690000|2024-10-28 13:21:30|6461.3|6449.3|6468.1|6456.1|6472.6|6460.6|6461.3|6449.3|6
1730121700000|2024-10-28 13:21:40|6465.6|6457.6|6467.7|6455.7|6467.7|6457.6|6465.5|6455.7|1
1730121710000|2024-10-28 13:21:50|6466.7|6458.7|6467.7|6455.7|6467.7|6458.7|6466.7|6455.7|0
1730121720000|2024-10-28 13:22:00|6468.5|6456.5|6468.5|6456.5|6468.5|6456.5|6468.5|6456.5|0
1730121730000|2024-10-28 13:22:10|6466.7|6458.7|6478.4|6466.4|6478.4|6466.4|6466.7|6458.7|15
1730121740000|2024-10-28 13:22:20|6478|6466|6473.7|6465.7|6478|6466.2|6473.7|6464.2|5
1730121750000|2024-10-28 13:22:30|6474.5|6466.5|6470.9|6462.9|6476|6467|6470.4|6462.5|2
1730121760000|2024-10-28 13:22:40|6470|6464|6470.9|6462.9|6470.9|6464|6470|6462.9|0
1730121770000|2024-10-28 13:22:50|6466.5|6458.5|6478.1|6466.1|6479|6467|6464.8|6457.7|3
1730121780000|2024-10-28 13:23:00|6478|6466|6478.1|6466.1|6478.1|6466.1|6477.3|6465.3|0
1730121790000|2024-10-28 13:23:10|6477.3|6465.3|6477.3|6465.3|6477.3|6465.3|6477.3|6465.3|0
1730121800000|2024-10-28 13:23:20|6475|6467|6475.9|6463.9|6476|6467|6473|6462.9|2
1730121810000|2024-10-28 13:23:30|6475.1|6463.1|6472.4|6460.4|6475.1|6463.1|6472.2|6460.2|0
1730121820000|2024-10-28 13:23:40|6473.6|6461.6|6471.6|6465.6|6473.6|6466.1|6471.6|6461.6|1
1730121830000|2024-10-28 13:23:50|6471.7|6465.7|6481.7|6469.7|6481.7|6469.7|6471.6|6465.6|11
1730121840000|2024-10-28 13:24:00|6482.1|6470.1|6486.5|6478.5|6486.5|6479.7|6480.1|6470.1|6
1730121870000|2024-10-28 13:24:30|6486.8|6478.8|6486.9|6474.9|6486.9|6478.8|6486.4|6474.9|9
1730121880000|2024-10-28 13:24:40|6488.1|6476.1|6484.3|6472.3|6488.1|6479.4|6482.8|6472.3|3
1730121890000|2024-10-28 13:24:50|6480.1|6474.1|6479.2|6471.2|6481.9|6474.1|6477.3|6469.3|3
1730121900000|2024-10-28 13:25:00|6478.4|6470.4|6479.2|6471.2|6479.2|6471.2|6478.4|6470.4|1
1730121910000|2024-10-28 13:25:10|6479.6|6471.6|6479.6|6471.6|6479.6|6471.6|6479.6|6471.6|1
1730121920000|2024-10-28 13:25:20|6479.7|6471.7|6480.5|6472.5|6480.5|6472.5|6479.7|6471.7|3
1730121930000|2024-10-28 13:25:30|6480.3|6472.3|6481.1|6469.1|6481.1|6472.4|6478.4|6469.1|2
1730121940000|2024-10-28 13:25:40|6480.8|6468.8|6480.8|6468.8|6480.8|6468.8|6480.8|6468.8|2
1730121950000|2024-10-28 13:25:50|6480.7|6468.7|6480.8|6468.8|6480.8|6468.8|6480.7|6468.7|0
1730121960000|2024-10-28 13:26:00|6479|6471|6479|6471|6479|6471|6479|6471|1
1730121980000|2024-10-28 13:26:20|||||||||7
1730121990000|2024-10-28 13:26:30|6479.1|6471.1|6479.1|6471.1|6479.1|6471.1|6479.1|6471.1|1
1730122000000|2024-10-28 13:26:40|6478.9|6470.9|6479|6471|6479|6471|6478.9|6470.9|1
1730122010000|2024-10-28 13:26:50|6478.9|6470.9|6478.9|6470.9|6478.9|6470.9|6478.9|6470.9|0
1730122040000|2024-10-28 13:27:20|6480.5|6468.5|6480.5|6468.5|6480.5|6468.5|6480.5|6468.5|5
1730122050000|2024-10-28 13:27:30|6480.1|6468.1|6480.1|6468.1|6480.1|6468.1|6480.1|6468.1|0
1730122060000|2024-10-28 13:27:40|||||||||26
1730122080000|2024-10-28 13:28:00|6479.7|6467.7|6479.7|6467.7|6479.7|6467.7|6479.7|6467.7|0
1730122110000|2024-10-28 13:28:30|6479.6|6467.6|6477|6469|6479.6|6469|6477|6467.6|1
1730122130000|2024-10-28 13:28:50|6479.3|6467.3|6476.6|6470.6|6479.3|6470.6|6476.6|6467.3|12
1730122150000|2024-10-28 13:29:10|6478.8|6470.8|6469|6463|6480.7|6472.2|6469|6461.9|11
1730122160000|2024-10-28 13:29:20|6471.9|6459.9|6472.3|6460.3|6472.3|6462|6469.9|6459.9|3
1730122170000|2024-10-28 13:29:30|6472.5|6460.5|6472.4|6460.4|6472.5|6460.5|6472.4|6460.4|0
1730122180000|2024-10-28 13:29:40|6472.3|6460.3|6470.2|6462.2|6472.3|6462.2|6470.2|6459.2|0
1730122190000|2024-10-28 13:29:50|6469.8|6461.8|6462.3|6450.3|6469.8|6461.8|6461.8|6449.8|3
1730122200000|2024-10-28 13:30:00|6461.3|6449.3|6461.6|6449.6|6461.6|6449.6|6461.3|6449.3|0
1730122210000|2024-10-28 13:30:10|6459.7|6451.7|6455.9|6443.9|6459.7|6451.7|6453|6443.2|2
1730122220000|2024-10-28 13:30:20|6455.6|6443.6|6460.4|6448.4|6460.4|6451.2|6455.6|6443.6|8
1730122230000|2024-10-28 13:30:30|6459.9|6447.9|6459.8|6447.8|6459.9|6447.9|6459.8|6447.8|0
1730122240000|2024-10-28 13:30:40|6459|6447|6459|6447|6459|6447|6459|6447|0
1730122250000|2024-10-28 13:30:50|6458.6|6446.6|6454.3|6446.3|6458.6|6446.6|6454.3|6443.9|25
1730122260000|2024-10-28 13:31:00|6452.8|6446.8|6443.3|6435.3|6452.8|6446.8|6443.3|6435.3|4
1730122270000|2024-10-28 13:31:10|6442.2|6436.2|6442.4|6434.4|6443.7|6436.2|6441.6|6431.7|5
1730122280000|2024-10-28 13:31:20|6441.6|6435.6|6442.6|6430.6|6442.6|6435.6|6441.6|6430.6|0
1730122300000|2024-10-28 13:31:40|6441.8|6429.8|6440|6432|6441.8|6432|6440|6429.8|1
1730122310000|2024-10-28 13:31:50|6439.8|6431.8|6439.8|6431.8|6439.8|6431.8|6439.8|6431.8|1
1730122320000|2024-10-28 13:32:00|6441.6|6429.6|6439.6|6431.6|6441.6|6431.6|6439.5|6429.6|0
1730122330000|2024-10-28 13:32:10|6439.3|6431.3|6439.3|6431.3|6439.3|6431.3|6439.3|6431.3|0
1730122340000|2024-10-28 13:32:20|6439.2|6431.2|6441.9|6429.9|6442|6431.2|6439.2|6429.9|3
1730122350000|2024-10-28 13:32:30|6440.1|6432.1|6440.1|6432.1|6440.1|6432.1|6440.1|6432.1|0
1730122360000|2024-10-28 13:32:40|6440.9|6428.9|6439.7|6427.7|6440.9|6428.9|6439.4|6427.4|1
1730122370000|2024-10-28 13:32:50|6439.6|6427.6|6437.6|6429.6|6439.6|6429.6|6437.5|6427.6|0
1730122380000|2024-10-28 13:33:00|6437.5|6429.5|6437.5|6429.5|6437.5|6429.5|6437.5|6429.5|0
1730122390000|2024-10-28 13:33:10|6436.2|6430.2|6434.6|6426.6|6436.8|6430.2|6434.6|6424.8|2
1730122410000|2024-10-28 13:33:30|6434.2|6426.2|6434.2|6426.2|6434.2|6426.2|6434.2|6426.2|0
1730122420000|2024-10-28 13:33:40|6433.4|6425.4|6433.4|6425.4|6433.4|6425.4|6433.4|6425.4|0
1730122430000|2024-10-28 13:33:50|6436.8|6424.8|6432.4|6424.4|6436.8|6424.8|6431.9|6422.5|8
1730122440000|2024-10-28 13:34:00|6431.9|6423.9|6432|6424|6432|6424|6431.9|6423.9|0
1730122480000|2024-10-28 13:34:40|6432.4|6424.4|6442.5|6430.5|6442.5|6430.5|6432.4|6424.4|9
1730122490000|2024-10-28 13:34:50|6442.9|6430.9|6450.9|6438.9|6450.9|6438.9|6442.9|6430.9|3
1730122500000|2024-10-28 13:35:00|6451.6|6439.6|6452|6440|6452|6440|6451.6|6439.6|0
1730122510000|2024-10-28 13:35:10|6451.9|6439.9|6447.3|6435.3|6451.9|6441.7|6447.3|6435.3|1
1730122520000|2024-10-28 13:35:20|6447.2|6435.2|6447.2|6435.2|6447.2|6435.2|6447.2|6435.2|0
1730122530000|2024-10-28 13:35:30|6446.8|6434.8|6449.3|6437.3|6449.6|6437.6|6446.8|6434.8|3
1730122540000|2024-10-28 13:35:40|6450.5|6438.5|6451.9|6439.9|6451.9|6439.9|6450.5|6438.5|0
1730122550000|2024-10-28 13:35:50|6452|6440|6452.1|6440.1|6452.1|6442.1|6450.1|6440|3
1730122560000|2024-10-28 13:36:00|6452.8|6440.8|6452.8|6440.8|6452.8|6440.8|6452.8|6440.8|0
1730122570000|2024-10-28 13:36:10|6452.2|6440.2|6444.5|6438.5|6452.2|6440.2|6444.5|6438.5|3
1730122580000|2024-10-28 13:36:20|6445.7|6437.7|6454|6442|6454|6442|6445.7|6437.7|5
1730122590000|2024-10-28 13:36:30|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|6454.5|6442.5|0
1730122600000|2024-10-28 13:36:40|6454.1|6442.1|6451.8|6443.8|6454.1|6443.8|6451.8|6440.1|0
1730122610000|2024-10-28 13:36:50|6450.6|6444.6|6446|6434|6452.1|6444.6|6446|6434|5
1730122620000|2024-10-28 13:37:00|6444.1|6436.1|6442.8|6434.8|6444.1|6437.4|6442.8|6434.8|3
1730122630000|2024-10-28 13:37:10|6441.3|6435.3|6441.7|6435.7|6441.7|6435.7|6441.3|6435.3|3
1730122640000|2024-10-28 13:37:20|6446|6434|6446|6434|6446|6434|6446|6434|6
1730122650000|2024-10-28 13:37:30|6447.3|6435.3|6446|6434|6447.3|6435.3|6446|6434|3
1730122660000|2024-10-28 13:37:40|6443.8|6435.8|6441.4|6433.4|6443.8|6437|6440.9|6433.4|3
1730122670000|2024-10-28 13:37:50|6440.3|6434.3|6441.5|6435.5|6441.7|6435.7|6439.9|6433.9|1
1730122680000|2024-10-28 13:38:00|6440.7|6434.7|6445.8|6433.8|6445.8|6437.5|6440.7|6433.4|2
1730122690000|2024-10-28 13:38:10|6443.3|6431.3|6443.7|6431.7|6443.7|6433.5|6441.5|6430.9|0
1730122700000|2024-10-28 13:38:20|6442.7|6430.7|6439.1|6431.1|6442.7|6431.1|6439.1|6428.9|0
1730122710000|2024-10-28 13:38:30|6437.3|6425.3|6437.7|6425.7|6437.7|6425.7|6437.3|6425.3|1
1730122720000|2024-10-28 13:38:40|6437.8|6425.8|6439.5|6433.5|6442.6|6433.5|6436.7|6425.8|2
1730122730000|2024-10-28 13:38:50|6443.4|6431.4|6442.2|6430.2|6443.4|6431.4|6442.2|6430.2|0
1730122740000|2024-10-28 13:39:00|6440.3|6432.3|6445|6433|6445.8|6433.8|6440.3|6431.5|5
1730122750000|2024-10-28 13:39:10|6445.1|6433.1|6445|6433|6445.1|6433.1|6445|6433|0
1730122770000|2024-10-28 13:39:30|6445.8|6433.8|6444.4|6432.4|6445.8|6433.8|6444.4|6432.4|3
1730122780000|2024-10-28 13:39:40|6444.1|6432.1|6444.1|6432.1|6444.1|6432.1|6444|6432|0
1730122860000|2024-10-28 13:41:00|6444.2|6432.2|6444.2|6432.2|6444.2|6432.2|6444.2|6432.2|2
1730122870000|2024-10-28 13:41:10|6442.3|6434.3|6443.1|6435.1|6443.1|6435.1|6442.3|6434.3|0
1730122890000|2024-10-28 13:41:30|6443|6435|6443|6435|6443|6435|6443|6435|0
1730122900000|2024-10-28 13:41:40|6442.6|6434.6|6441.4|6433.4|6442.6|6434.6|6441.4|6433.4|1
1730122920000|2024-10-28 13:42:00|6441.8|6433.8|6440.9|6434.9|6441.8|6434.9|6440.9|6433.8|0
1730122940000|2024-10-28 13:42:20|6441|6435|6441|6435|6441|6435|6441|6435|0
1730122960000|2024-10-28 13:42:40|6440.3|6434.3|6438.4|6432.4|6440.3|6434.3|6438.4|6432.4|9
1730122980000|2024-10-28 13:43:00|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|0
1730122990000|2024-10-28 13:43:10|6438.9|6432.9|6451|6439|6452.3|6440.3|6437.8|6429.8|6
1730123000000|2024-10-28 13:43:20|6450.8|6438.8|6450.8|6438.8|6450.8|6438.8|6450.8|6438.8|0
1730123010000|2024-10-28 13:43:30|6450.7|6438.7|6448.1|6440.1|6450.7|6440.4|6448.1|6438.7|0
1730123030000|2024-10-28 13:43:50|6448|6440|6448|6440|6448|6440|6448|6440|0
1730123040000|2024-10-28 13:44:00|6447.6|6439.6|6447.6|6439.6|6447.6|6439.6|6447.6|6439.6|0
1730123050000|2024-10-28 13:44:10|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|6446.7|6440.7|0
1730123060000|2024-10-28 13:44:20|6449.4|6441.4|6447.9|6441.9|6449.4|6441.9|6447.9|6441.4|1
1730123070000|2024-10-28 13:44:30|6449|6441|6444.4|6432.4|6454.5|6443.9|6444.4|6432.4|13
1730123080000|2024-10-28 13:44:40|6444.1|6432.1|6442|6430|6444.1|6432.1|6441.9|6429.9|0
1730123090000|2024-10-28 13:44:50|6441.9|6429.9|6441.7|6429.7|6441.9|6429.9|6441.7|6429.7|0
1730123100000|2024-10-28 13:45:00|6440.9|6428.9|6444.6|6432.6|6447.3|6436.7|6437.1|6428.9|6
1730123110000|2024-10-28 13:45:10|6444.2|6432.2|6443|6431|6444.2|6433.1|6441.1|6431|2
1730123140000|2024-10-28 13:45:40|6440.4|6432.4|6439.9|6431.9|6440.4|6432.4|6439.9|6431.9|0
1730123150000|2024-10-28 13:45:50|6440.8|6432.8|6439.9|6431.9|6440.8|6432.8|6439.9|6431.9|2
1730123160000|2024-10-28 13:46:00|6439|6433|6439|6433|6439|6433|6439|6433|4
1730123170000|2024-10-28 13:46:10|6439.8|6431.8|6439.2|6427.2|6440.6|6432.5|6438.1|6427.2|1
1730123180000|2024-10-28 13:46:20|6439.1|6427.1|6436.9|6428.9|6439.1|6428.9|6436.9|6427|0
1730123200000|2024-10-28 13:46:40|6437|6429|6436.9|6428.9|6437|6429|6436.9|6428.9|0
1730123210000|2024-10-28 13:46:50|6435.7|6429.7|6435.3|6427.3|6436.8|6429.7|6434.6|6427.3|5
1730123220000|2024-10-28 13:47:00|6435.1|6427.1|6435|6427|6435.1|6427.1|6435|6427|0
1730123230000|2024-10-28 13:47:10|6434.6|6426.6|6434.6|6426.6|6434.6|6426.6|6434.6|6426.6|0
1730123250000|2024-10-28 13:47:30|6434.7|6426.7|6436.2|6428.2|6436.8|6428.8|6434.7|6426.7|5
1730123260000|2024-10-28 13:47:40|||||||||1
1730123270000|2024-10-28 13:47:50|6435.1|6429.1|6435.1|6429.1|6435.1|6429.1|6435.1|6429.1|1
1730123290000|2024-10-28 13:48:10|6434.7|6428.7|6433.1|6427.1|6435.6|6428.7|6433|6422.8|8
1730123300000|2024-10-28 13:48:20|6433.6|6427.6|6430.1|6424.1|6433.6|6427.6|6429.7|6423.7|9
1730123310000|2024-10-28 13:48:30|||||||||1
1730123320000|2024-10-28 13:48:40|6433.3|6425.3|6431.2|6423.2|6434|6425.3|6430.9|6422|7
1730123330000|2024-10-28 13:48:50|6430.1|6424.1|6430.1|6424.1|6430.1|6424.1|6430.1|6424.1|1
1730123340000|2024-10-28 13:49:00|6430|6424|6430.9|6422.9|6432.8|6424.4|6430|6420.8|10
1730123350000|2024-10-28 13:49:10|6432.8|6420.8|6437.6|6425.6|6437.8|6425.8|6431.6|6420.8|4
1730123360000|2024-10-28 13:49:20|6435.7|6427.7|6438.4|6432.4|6441.3|6432.4|6435.5|6425.7|3
1730123370000|2024-10-28 13:49:30|6439.6|6433.6|6443|6435|6445|6435.4|6439.6|6433|1
1730123400000|2024-10-28 13:50:00|6442.6|6434.6|6446.3|6440.3|6450.5|6440.3|6442.6|6434.6|7
1730123420000|2024-10-28 13:50:20|6444.4|6436.4|6442.7|6436.7|6444.4|6436.7|6442.7|6435.6|3
1730123430000|2024-10-28 13:50:30|6446.6|6434.6|6447|6435|6447.4|6435.4|6446.6|6434.6|5
1730123440000|2024-10-28 13:50:40|6444.8|6436.8|6445.2|6437.2|6445.2|6437.2|6444.8|6436.8|0
1730123450000|2024-10-28 13:50:50|6445.1|6437.1|6444.7|6436.7|6445.1|6437.1|6444.7|6436.7|0
1730123460000|2024-10-28 13:51:00|6444.4|6436.4|6444.4|6436.4|6444.4|6436.4|6444.4|6436.4|0
1730123480000|2024-10-28 13:51:20|6443.5|6435.5|6443.5|6435.5|6443.5|6435.5|6443.5|6435.5|2
1730123490000|2024-10-28 13:51:30|6444.4|6436.4|6443.6|6437.6|6444.4|6437.9|6443.6|6436.4|1
1730123500000|2024-10-28 13:51:40|6444.1|6438.1|6445.3|6437.3|6447.2|6438.1|6444.1|6435.2|4
1730123510000|2024-10-28 13:51:50|6446.4|6438.4|6446.4|6438.4|6446.4|6438.4|6446.4|6438.4|0
1730123520000|2024-10-28 13:52:00|6445.5|6439.5|6447.2|6441.2|6447.2|6441.2|6445.5|6439.5|0
1730123530000|2024-10-28 13:52:10|6448|6442|6445.7|6439.7|6448|6442|6445.7|6439.7|1
1730123540000|2024-10-28 13:52:20|||||||||1
1730123550000|2024-10-28 13:52:30|6445.6|6439.6|6445.6|6439.6|6445.6|6439.6|6445.6|6439.6|1
1730123560000|2024-10-28 13:52:40|6446.5|6438.5|6446.1|6438.1|6446.5|6438.5|6446.1|6438.1|1
1730123570000|2024-10-28 13:52:50|6445.2|6439.2|6446.1|6438.1|6446.1|6439.2|6445.2|6438.1|5
1730123580000|2024-10-28 13:53:00|6444.6|6436.6|6444.6|6436.6|6444.6|6436.6|6444.6|6436.6|1
1730123590000|2024-10-28 13:53:10|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|3
1730123600000|2024-10-28 13:53:20|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|4
1730123610000|2024-10-28 13:53:30|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|0
1730123620000|2024-10-28 13:53:40|6443.9|6437.9|6446.3|6440.3|6447|6440.3|6443.9|6437.9|3
1730123630000|2024-10-28 13:53:50|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|0
1730123640000|2024-10-28 13:54:00|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|0
1730123650000|2024-10-28 13:54:10|6445.6|6439.6|6446.8|6438.8|6446.8|6439.6|6445.6|6438.8|0
1730123670000|2024-10-28 13:54:30|6446.7|6438.7|6449.2|6437.2|6449.2|6441.4|6446.7|6437.1|5
1730123680000|2024-10-28 13:54:40|6447.3|6439.3|6449.9|6437.9|6450.2|6439.3|6447.3|6437.8|1
1730123700000|2024-10-28 13:55:00|6449.5|6437.5|6446|6438|6450.8|6441.4|6446|6437.5|6
1730123720000|2024-10-28 13:55:20|6446.4|6438.4|6444.2|6436.2|6446.4|6438.4|6441.3|6433.6|8
1730123730000|2024-10-28 13:55:30|6444.6|6436.6|6442.7|6436.7|6444.6|6437.4|6442.7|6436.6|6
1730123740000|2024-10-28 13:55:40|||||||||2
1730123760000|2024-10-28 13:56:00|6442.6|6436.6|6442.6|6436.6|6442.6|6436.6|6442.6|6436.6|0
1730123770000|2024-10-28 13:56:10|6442.4|6436.4|6442.2|6436.2|6442.8|6436.8|6442.2|6436.2|0
1730123780000|2024-10-28 13:56:20|||||||||1
1730123820000|2024-10-28 13:57:00|6443|6437|6443.7|6437.7|6444.6|6437.8|6443|6436.1|3
1730123830000|2024-10-28 13:57:10|6444.1|6438.1|6445.9|6437.9|6448|6438.1|6444.1|6435|3
1730123840000|2024-10-28 13:57:20|6446|6438|6445.5|6439.5|6447|6439.5|6445.5|6438|1
1730123850000|2024-10-28 13:57:30|6446.6|6438.6|6445.5|6439.5|6446.6|6439.5|6445.5|6438.6|0
1730123860000|2024-10-28 13:57:40|6452.9|6444.9|6458.1|6450.1|6461.1|6450.1|6452.9|6443.3|4
1730123870000|2024-10-28 13:57:50|6461.7|6449.7|6459.3|6451.3|6461.9|6451.3|6459.3|6449.7|0
1730123880000|2024-10-28 13:58:00|6458.1|6452.1|6459.3|6451.3|6459.3|6452.1|6458.1|6450.8|0
1730123890000|2024-10-28 13:58:10|6456.4|6450.4|6465.2|6453.2|6465.2|6455.1|6456.4|6448.4|2
1730123900000|2024-10-28 13:58:20|6464.7|6452.7|6464.7|6452.7|6464.7|6452.7|6464.7|6452.7|0
1730123910000|2024-10-28 13:58:30|6465.1|6453.1|6464.3|6452.3|6465.1|6453.1|6464.2|6452.2|2
1730123920000|2024-10-28 13:58:40|6464.4|6452.4|6464.6|6456.6|6465.8|6456.6|6464.3|6452.4|0
1730123930000|2024-10-28 13:58:50|6466.6|6454.6|6463.3|6455.3|6466.6|6457.3|6462.5|6454.6|2
1730123940000|2024-10-28 13:59:00|6462.1|6456.1|6459.7|6447.7|6462.1|6456.1|6459.7|6447.7|9
1730123950000|2024-10-28 13:59:10|6459.9|6447.9|6465.3|6453.3|6465.6|6453.6|6459.8|6447.8|8
1730123960000|2024-10-28 13:59:20|6465.4|6453.4|6465.2|6453.2|6465.4|6455.5|6463.4|6453.2|0
1730123980000|2024-10-28 13:59:40|6464.3|6452.3|6464.3|6452.3|6464.3|6452.3|6464.3|6452.3|0
1730124000000|2024-10-28 14:00:00|6465.1|6453.1|6464.8|6456.8|6465.2|6456.8|6464.7|6452.7|1
1730124010000|2024-10-28 14:00:10|6464.4|6456.4|6462.9|6454.9|6465|6456.4|6462.9|6453|5
1730124020000|2024-10-28 14:00:20|6462.1|6454.1|6471.4|6463.4|6472|6463.4|6462.1|6451.6|6
1730124030000|2024-10-28 14:00:30|6471|6463|6477|6465|6477|6465|6471|6461.4|0
1730124040000|2024-10-28 14:00:40|6475.3|6467.3|6475.2|6467.2|6475.3|6467.3|6475.2|6467.2|2
1730124050000|2024-10-28 14:00:50|6475.3|6467.3|6475.3|6467.3|6475.3|6467.3|6475.3|6467.3|0
1730124060000|2024-10-28 14:01:00|6474.5|6468.5|6477.1|6471.1|6477.6|6471.6|6474.5|6468.5|2
1730124070000|2024-10-28 14:01:10|6479.8|6467.8|6479.1|6467.1|6479.8|6467.8|6479.1|6467.1|6
1730124080000|2024-10-28 14:01:20|6478.3|6466.3|6477.1|6465.1|6478.3|6466.3|6476.9|6464.9|1
1730124090000|2024-10-28 14:01:30|6477.5|6465.5|6477.5|6465.5|6477.5|6465.5|6477.5|6465.5|1
1730124120000|2024-10-28 14:02:00|6474.1|6468.1|6477.5|6469.5|6477.6|6469.5|6474.1|6465.5|2
1730124130000|2024-10-28 14:02:10|6477.6|6469.6|6477.1|6471.1|6477.6|6471.1|6477.1|6469.6|4
1730124140000|2024-10-28 14:02:20|6481.1|6473.1|6479.9|6473.9|6481.1|6473.9|6479.9|6473.1|2
1730124150000|2024-10-28 14:02:30|6480.7|6474.7|6480.2|6468.2|6482.7|6475.1|6480.2|6468.2|13
1730124160000|2024-10-28 14:02:40|6480.7|6468.7|6470.1|6458.1|6480.7|6468.7|6469.1|6457.1|3
1730124170000|2024-10-28 14:02:50|6468.9|6462.9|6467|6459|6468.9|6462.9|6467|6459|1
1730124180000|2024-10-28 14:03:00|6469.3|6457.3|6473.5|6461.5|6474.2|6462.2|6468.8|6457.3|4
1730124220000|2024-10-28 14:03:40|6478.1|6466.1|6478.9|6466.9|6478.9|6466.9|6478.1|6466.1|1
1730124240000|2024-10-28 14:04:00|6479.1|6467.1|6479|6467|6479.1|6467.1|6479|6467|0
1730124250000|2024-10-28 14:04:10|6478.9|6466.9|6478.5|6466.5|6478.9|6466.9|6478.1|6466.1|0
1730124260000|2024-10-28 14:04:20|6478.4|6466.4|6477.6|6465.6|6478.4|6466.4|6477.6|6465.6|0
1730124290000|2024-10-28 14:04:50|6474.1|6468.1|6473|6461|6474.1|6468.1|6472.5|6460.5|1
1730124300000|2024-10-28 14:05:00|6473.5|6461.5|6472.8|6464.8|6473.5|6465.5|6471.5|6461.5|0
1730124310000|2024-10-28 14:05:10|6472.4|6464.4|6483.4|6471.4|6484.6|6475.2|6472.4|6464.4|4
1730124320000|2024-10-28 14:05:20|6481.5|6473.5|6481.5|6473.5|6481.5|6473.5|6481.5|6473.5|1
1730124330000|2024-10-28 14:05:30|6481.1|6473.1|6481.1|6473.1|6481.1|6473.1|6481.1|6473.1|0
1730124340000|2024-10-28 14:05:40|6481|6473|6481.8|6469.8|6481.8|6473.8|6481|6469.8|5
1730124350000|2024-10-28 14:05:50|6480.9|6472.9|6480.9|6472.9|6480.9|6472.9|6480.9|6472.9|10
1730124370000|2024-10-28 14:06:10|6482.8|6470.8|6480.3|6472.3|6482.8|6472.3|6480.2|6470.8|3
1730124380000|2024-10-28 14:06:20|6482.4|6474.4|6482.2|6474.2|6482.4|6474.4|6482.2|6474.2|2
1730124390000|2024-10-28 14:06:30|6481.5|6475.5|6481.9|6475.9|6482.4|6475.9|6481.5|6474.4|2
1730124400000|2024-10-28 14:06:40|||||||||1
1730124420000|2024-10-28 14:07:00|6481.6|6475.6|6481.6|6475.6|6481.6|6475.6|6481.6|6475.6|7
1730124430000|2024-10-28 14:07:10|6481.1|6475.1|6480.6|6474.6|6481.1|6475.1|6480.6|6474.6|1
1730124440000|2024-10-28 14:07:20|6481.1|6475.1|6481.1|6475.1|6481.1|6475.1|6481.1|6475.1|3
1730124460000|2024-10-28 14:07:40|6481.2|6475.2|6480.8|6474.8|6481.2|6475.2|6480.8|6474.8|0
1730124490000|2024-10-28 14:08:10|6480.6|6474.6|6480.6|6474.6|6480.6|6474.6|6480.6|6474.6|20
1730124500000|2024-10-28 14:08:20|6478.2|6466.2|6476.2|6464.2|6478.2|6466.2|6475.7|6463.7|2
1730124510000|2024-10-28 14:08:30|6474.3|6466.3|6480.8|6468.8|6480.8|6472.1|6474.3|6466.3|2
1730124550000|2024-10-28 14:09:10|6480.7|6468.7|6480.7|6468.7|6480.7|6468.7|6480.7|6468.7|0
1730124560000|2024-10-28 14:09:20|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|0
1730124570000|2024-10-28 14:09:30|6479.2|6473.2|6479.7|6473.7|6479.7|6473.7|6479.2|6473.2|0
1730124580000|2024-10-28 14:09:40|6481.7|6475.7|6481|6475|6482.7|6475.7|6481|6474.7|3
1730124590000|2024-10-28 14:09:50|||||||||1
1730124600000|2024-10-28 14:10:00|||||||||1
1730124620000|2024-10-28 14:10:20|||||||||1
1730124630000|2024-10-28 14:10:30|6481.6|6475.6|6481.2|6475.2|6481.6|6475.6|6481.2|6475.2|6
1730124650000|2024-10-28 14:10:50|6479.3|6467.3|6476.8|6468.8|6479.3|6470.3|6476.8|6467.3|1
1730124660000|2024-10-28 14:11:00|6475.6|6469.6|6473.9|6467.9|6475.6|6469.6|6473.9|6467.9|0
1730124670000|2024-10-28 14:11:10|6469|6457|6469.6|6461.6|6469.6|6461.6|6469|6457|2
1730124680000|2024-10-28 14:11:20|6470.7|6458.7|6468|6460|6470.7|6460|6468|6458.2|1
1730124690000|2024-10-28 14:11:30|6469.2|6461.2|6468.6|6460.6|6471.7|6461.2|6468.6|6459.7|6
1730124700000|2024-10-28 14:11:40|6470.5|6458.5|6468.6|6460.6|6470.5|6460.6|6468.6|6458.5|0
1730124710000|2024-10-28 14:11:50|6470.8|6458.8|6470.5|6458.5|6470.8|6458.8|6470.5|6458.5|3
1730124720000|2024-10-28 14:12:00|6468.2|6460.2|6468.2|6460.2|6468.2|6460.2|6468.2|6460.2|0
1730124730000|2024-10-28 14:12:10|6470.3|6458.3|6473.1|6461.1|6473.1|6463.2|6470.3|6458.3|0
1730124740000|2024-10-28 14:12:20|6472.2|6464.2|6472.2|6464.2|6472.2|6464.2|6472.2|6464.2|2
1730124760000|2024-10-28 14:12:40|6474.1|6462.1|6475.3|6467.3|6475.3|6468.2|6472.2|6462.1|0
1730124770000|2024-10-28 14:12:50|6474.8|6466.8|6476.2|6464.2|6476.3|6466.8|6474.8|6464.2|4
1730124790000|2024-10-28 14:13:10|6476.3|6464.3|6476.3|6464.3|6476.3|6464.3|6476.3|6464.3|0
1730124810000|2024-10-28 14:13:30|6478.4|6466.4|6478.5|6466.5|6478.5|6466.5|6478.4|6466.4|1
1730124820000|2024-10-28 14:13:40|6476.8|6468.8|6476.9|6468.9|6477|6469|6476.8|6468.8|1
1730124840000|2024-10-28 14:14:00|6476.5|6468.5|6476.7|6468.7|6477.1|6469.1|6476.5|6468.5|9
1730124850000|2024-10-28 14:14:10|||||||||1
1730124860000|2024-10-28 14:14:20|||||||||3
1730124870000|2024-10-28 14:14:30|6475.8|6469.8|6474.4|6468.4|6476.7|6469.8|6474.4|6467.9|4
1730124880000|2024-10-28 14:14:40|6474|6468|6474|6468|6474|6468|6474|6468|0
1730124890000|2024-10-28 14:14:50|6473.5|6465.5|6473.5|6465.5|6473.5|6465.5|6473.5|6465.5|0
1730124900000|2024-10-28 14:15:00|6473.1|6465.1|6474.3|6468.3|6474.6|6468.6|6471.1|6464.3|6
1730124910000|2024-10-28 14:15:10|6475.8|6469.8|6476.6|6470.6|6478.3|6470.6|6474.2|6466.3|27
1730124920000|2024-10-28 14:15:20|6475|6469|6475|6469|6475|6469|6475|6469|1
1730124930000|2024-10-28 14:15:30|6479.7|6467.7|6477.8|6469.8|6479.7|6469.9|6477.8|6467.7|1
1730124950000|2024-10-28 14:15:50|||||||||2
1730124960000|2024-10-28 14:16:00|6477.1|6471.1|6477.5|6471.5|6477.5|6471.5|6477.1|6471.1|0
1730124970000|2024-10-28 14:16:10|6478|6470|6476.7|6468.7|6478|6470|6476.7|6468.7|4
1730124980000|2024-10-28 14:16:20|6475.6|6469.6|6474.8|6468.8|6475.6|6469.6|6474.8|6468.8|0
1730124990000|2024-10-28 14:16:30|6475.3|6467.3|6475.3|6467.3|6475.3|6467.3|6475.3|6467.3|0
1730125000000|2024-10-28 14:16:40|6474.4|6468.4|6474.4|6468.4|6474.4|6468.4|6474.4|6468.4|1
1730125010000|2024-10-28 14:16:50|6470|6458|6468.2|6456.2|6470|6458|6468.2|6456.2|8
1730125020000|2024-10-28 14:17:00|6464.5|6456.5|6466.6|6454.6|6466.7|6456.8|6464.5|6454.6|7
1730125050000|2024-10-28 14:17:30|6466|6458|6465.5|6457.5|6466|6458|6465.5|6457.5|2
1730125080000|2024-10-28 14:18:00|6474.5|6462.5|6474.5|6462.5|6474.5|6462.5|6474.5|6462.5|1
1730125090000|2024-10-28 14:18:10|6474.9|6462.9|6470|6464|6475.1|6464.5|6470|6462.9|9
1730125100000|2024-10-28 14:18:20|6469.6|6463.6|6468.5|6460.5|6469.6|6463.6|6468.5|6460.5|1
1730125110000|2024-10-28 14:18:30|6468.1|6460.1|6466.5|6460.5|6468.1|6460.5|6466.5|6460.1|0
1730125120000|2024-10-28 14:18:40|6464.9|6458.9|6464.5|6458.5|6464.9|6458.9|6464.1|6458.1|1
1730125130000|2024-10-28 14:18:50|6461.5|6449.5|6461|6453|6463.3|6454.1|6459.3|6449.5|9
1730125140000|2024-10-28 14:19:00|6461.1|6453.1|6460.6|6454.6|6463.8|6454.6|6460.4|6451.4|13
1730125150000|2024-10-28 14:19:10|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|0
1730125160000|2024-10-28 14:19:20|6465.7|6453.7|6463|6457|6465.7|6457|6463|6453.7|5
1730125170000|2024-10-28 14:19:30|6464.1|6456.1|6464.1|6456.1|6464.1|6456.1|6464.1|6456.1|0
1730125190000|2024-10-28 14:19:50|6463.2|6457.2|6463.2|6457.2|6464.1|6458.1|6463.2|6457.2|1
1730125200000|2024-10-28 14:20:00|6465.5|6457.5|6465.4|6459.4|6466.5|6459.4|6464.2|6456.2|3
1730125210000|2024-10-28 14:20:10|||||||||1
1730125220000|2024-10-28 14:20:20|6465|6459|6465.5|6457.5|6465.5|6459|6465|6457.5|2
1730125230000|2024-10-28 14:20:30|6464.4|6458.4|6465.8|6457.8|6465.8|6458.4|6464.3|6457.8|2
1730125240000|2024-10-28 14:20:40|6467.9|6455.9|6468.8|6460.8|6471.2|6460.8|6467.9|6455.9|1
1730125250000|2024-10-28 14:20:50|6467.6|6461.6|6469|6463|6469.9|6463|6467.6|6461.6|0
1730125260000|2024-10-28 14:21:00|||||||||1
1730125270000|2024-10-28 14:21:10|6470.1|6462.1|6470.5|6462.5|6470.5|6462.5|6470.1|6462.1|0
1730125280000|2024-10-28 14:21:20|6471.7|6459.7|6469.5|6461.5|6471.7|6461.5|6469.5|6459.7|5
1730125290000|2024-10-28 14:21:30|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|1
1730125300000|2024-10-28 14:21:40|6472.5|6464.5|6470.2|6462.2|6472.5|6465.4|6470.2|6462.2|7
1730125310000|2024-10-28 14:21:50|6469.4|6463.4|6465.5|6459.5|6470.3|6463.4|6465.4|6456.7|1
1730125320000|2024-10-28 14:22:00|6471.2|6459.2|6471.2|6459.2|6471.2|6459.2|6471.2|6459.2|2
1730125330000|2024-10-28 14:22:10|6470.8|6463.2|6470.8|6462.8|6470.8|6463.2|6470.8|6462.8|5
1730125360000|2024-10-28 14:22:40|||||||||1
1730125370000|2024-10-28 14:22:50|6470.9|6462.9|6470.3|6462.3|6470.9|6462.9|6470.3|6462.3|3
1730125380000|2024-10-28 14:23:00|6469.4|6463.4|6470.3|6458.3|6471.2|6464.4|6469.4|6458.3|3
1730125420000|2024-10-28 14:23:40|6470.7|6458.7|6469.2|6463.2|6471.3|6463.6|6469.2|6458.7|22
1730125430000|2024-10-28 14:23:50|6469.6|6463.6|6474.6|6466.6|6476.7|6466.6|6469.6|6462.6|1
1730125450000|2024-10-28 14:24:10|6475.2|6467.2|6475|6467|6475.2|6467.2|6475|6467|1
1730125460000|2024-10-28 14:24:20|6476.7|6464.7|6474.6|6466.6|6476.7|6466.6|6474.6|6464.7|1
1730125480000|2024-10-28 14:24:40|6474.2|6466.2|6474.2|6466.2|6474.2|6466.2|6474.2|6466.2|0
1730125490000|2024-10-28 14:24:50|6474.1|6466.1|6473.3|6467.3|6474.1|6467.3|6472.8|6466.1|1
1730125500000|2024-10-28 14:25:00|6475.4|6467.4|6475.9|6467.9|6475.9|6467.9|6475.4|6467.4|3
1730125520000|2024-10-28 14:25:20|6475|6469|6475|6469|6475|6469|6475|6469|3
1730125530000|2024-10-28 14:25:30|6474.6|6468.6|6474.6|6468.6|6474.6|6468.6|6474.6|6468.6|2
1730125540000|2024-10-28 14:25:40|||||||||1
1730125560000|2024-10-28 14:26:00|6474.7|6468.7|6474.4|6468.4|6475.1|6468.7|6474.3|6467.1|3
1730125570000|2024-10-28 14:26:10|6476.9|6468.9|6477|6469|6479.5|6469.7|6476.9|6466.9|8
1730125580000|2024-10-28 14:26:20|6477.5|6469.5|6476.6|6470.6|6477.5|6470.6|6476.6|6469.5|0
1730125600000|2024-10-28 14:26:40|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|0
1730125610000|2024-10-28 14:26:50|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|6476.6|6470.6|1
1730125620000|2024-10-28 14:27:00|6476.7|6470.7|6477.4|6471.4|6477.5|6471.5|6476.7|6470.7|7
1730125630000|2024-10-28 14:27:10|6477.5|6471.5|6477.6|6471.6|6477.7|6471.7|6477.5|6471.5|3
1730125640000|2024-10-28 14:27:20|||||||||1
1730125650000|2024-10-28 14:27:30|6476.4|6470.4|6475.6|6469.6|6476.4|6470.4|6475.6|6469.6|1
1730125660000|2024-10-28 14:27:40|6476.3|6470.3|6476.7|6470.7|6476.7|6470.7|6476.2|6470.2|1
1730125680000|2024-10-28 14:28:00|6476.3|6470.3|6470.8|6464.8|6479.1|6470.3|6470.8|6464.3|5
1730125690000|2024-10-28 14:28:10|6474.1|6466.1|6473.6|6465.6|6474.1|6466.1|6473.6|6465.6|9
1730125700000|2024-10-28 14:28:20|6472.4|6466.4|6471.6|6465.6|6472.8|6466.4|6471.6|6464.7|1
1730125710000|2024-10-28 14:28:30|6471.5|6465.5|6471.5|6465.5|6471.6|6465.6|6471.5|6465.5|1
1730125720000|2024-10-28 14:28:40|6470.5|6464.5|6473.4|6465.4|6473.4|6465.8|6470.5|6464.5|17
1730125740000|2024-10-28 14:29:00|6473.8|6461.8|6473.7|6461.7|6474.2|6462.2|6473.7|6461.7|1
1730125750000|2024-10-28 14:29:10|6471.9|6463.9|6471.9|6463.9|6471.9|6463.9|6471.8|6463.8|0
1730125770000|2024-10-28 14:29:30|6471|6465|6471|6465|6471|6465|6471|6465|0
1730125780000|2024-10-28 14:29:40|6471.4|6465.4|6471.1|6465.1|6471.5|6465.5|6471.1|6465.1|0
1730125790000|2024-10-28 14:29:50|6471.5|6465.5|6471.5|6465.5|6471.5|6465.5|6471.5|6465.5|2
1730125800000|2024-10-28 14:30:00|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|0
1730125830000|2024-10-28 14:30:30|6472|6466|6472|6466|6472|6466|6472|6466|0
1730125840000|2024-10-28 14:30:40|6471.6|6465.6|6472.7|6466.7|6472.7|6466.7|6471.6|6465.6|2
1730125850000|2024-10-28 14:30:50|||||||||1
1730125860000|2024-10-28 14:31:00|6472.6|6464.6|6472.6|6464.6|6472.6|6464.6|6472.6|6464.6|6
1730125870000|2024-10-28 14:31:10|6469.7|6463.7|6469.3|6463.3|6469.7|6463.7|6469.3|6463.3|0
1730125880000|2024-10-28 14:31:20|6470|6462|6467.6|6459.6|6470|6462|6467.3|6459.5|4
1730125890000|2024-10-28 14:31:30|6467.7|6459.7|6466.2|6460.2|6467.7|6460.8|6465.7|6459.5|6
1730125900000|2024-10-28 14:31:40|6465.7|6459.7|6465.8|6459.8|6465.8|6459.8|6465.7|6459.7|3
1730125910000|2024-10-28 14:31:50|6466.5|6458.5|6464.9|6456.9|6466.5|6458.5|6464.2|6456.9|0
1730125920000|2024-10-28 14:32:00|6462.4|6456.4|6464.6|6458.6|6464.6|6458.6|6462.4|6456.4|8
1730125930000|2024-10-28 14:32:10|6465.5|6459.5|6465.1|6459.1|6465.5|6459.5|6465|6459|0
1730125940000|2024-10-28 14:32:20|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|1
1730125960000|2024-10-28 14:32:40|6464|6458|6464|6458|6464|6458|6464|6458|1
1730125980000|2024-10-28 14:33:00|6464.2|6458.2|6464.1|6458.1|6464.2|6458.2|6464.1|6458.1|0
1730126020000|2024-10-28 14:33:40|6464.3|6458.3|6466.7|6458.7|6466.7|6458.8|6464.3|6458.3|4
1730126030000|2024-10-28 14:33:50|6466.3|6458.3|6466.3|6458.3|6466.3|6458.3|6466.3|6458.3|4
1730126040000|2024-10-28 14:34:00|6465|6457|6465|6457|6465|6457|6465|6457|2
1730126070000|2024-10-28 14:34:30|6469.1|6457.1|6470.8|6458.8|6470.8|6458.8|6469.1|6457.1|5
1730126080000|2024-10-28 14:34:40|||||||||1
1730126100000|2024-10-28 14:35:00|6470.9|6458.9|6470.8|6458.8|6470.9|6458.9|6470.8|6458.8|0
1730126120000|2024-10-28 14:35:20|6470.2|6462.2|6472|6464|6472.7|6464|6470.2|6460.3|7
1730126130000|2024-10-28 14:35:30|||||||||1
1730126150000|2024-10-28 14:35:50|6472.1|6464.1|6471.2|6465.2|6472.1|6465.2|6471.2|6464.1|1
1730126160000|2024-10-28 14:36:00|||||||||2
1730126170000|2024-10-28 14:36:10|6474.7|6462.7|6474.9|6462.9|6474.9|6465|6472.6|6462.7|1
1730126190000|2024-10-28 14:36:30|6473|6465|6473|6465|6473|6465|6473|6465|0
1730126200000|2024-10-28 14:36:40|6472.5|6464.5|6472.2|6464.2|6472.5|6464.5|6472.2|6464.2|2
1730126210000|2024-10-28 14:36:50|6472.1|6464.1|6472.9|6460.9|6472.9|6465|6471|6460.9|1
1730126220000|2024-10-28 14:37:00|6472.5|6460.5|6471.1|6463.1|6472.5|6465.9|6470.6|6460.5|0
1730126230000|2024-10-28 14:37:10|6470.7|6462.7|6470.2|6464.2|6470.7|6464.7|6469.8|6462.7|1
1730126250000|2024-10-28 14:37:30|6470.4|6464.4|6471.6|6465.6|6471.6|6465.6|6470.4|6464.4|1
1730126260000|2024-10-28 14:37:40|6472.2|6466.2|6468.7|6462.7|6472.2|6466.2|6468.7|6462.7|11
1730126270000|2024-10-28 14:37:50|||||||||1
1730126280000|2024-10-28 14:38:00|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|1
1730126290000|2024-10-28 14:38:10|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|3
1730126310000|2024-10-28 14:38:30|6467.4|6461.4|6464.1|6458.1|6467.6|6461.4|6464.1|6458.1|5
1730126320000|2024-10-28 14:38:40|6463.9|6457.9|6464|6458|6464|6458|6463.1|6457.1|4
1730126330000|2024-10-28 14:38:50|6464.1|6458.1|6464|6458|6464.1|6458.1|6464|6458|0
1730126340000|2024-10-28 14:39:00|6463.8|6455.8|6468.7|6460.7|6468.7|6460.7|6463.8|6455.8|8
1730126350000|2024-10-28 14:39:10|6468.5|6460.5|6467.3|6459.3|6468.5|6460.5|6467.3|6459.3|0
1730126380000|2024-10-28 14:39:40|6467.7|6459.7|6467.1|6459.1|6467.7|6459.7|6467.1|6459.1|3
1730126390000|2024-10-28 14:39:50|6466.7|6458.7|6466.7|6458.7|6466.7|6458.7|6466.7|6458.7|1
1730126400000|2024-10-28 14:40:00|6466.3|6458.3|6467.9|6461.9|6469.2|6461.9|6464.3|6456.2|16
1730126430000|2024-10-28 14:40:30|6468.7|6462.7|6472.2|6460.2|6472.2|6463.9|6468.7|6460.2|6
1730126440000|2024-10-28 14:40:40|6470.1|6462.1|6470.2|6458.2|6470.2|6462.1|6469.6|6457.6|2
1730126450000|2024-10-28 14:40:50|6470.1|6458.1|6469.8|6457.8|6470.1|6458.1|6469.8|6457.8|0
1730126460000|2024-10-28 14:41:00|6470.2|6458.2|6470.8|6462.8|6470.8|6462.8|6469.4|6458.2|2
1730126470000|2024-10-28 14:41:10|6471.2|6463.2|6470.9|6458.9|6471.2|6463.2|6470.2|6458.2|4
1730126480000|2024-10-28 14:41:20|6471.3|6459.3|6471.3|6459.3|6471.3|6459.3|6471.3|6459.3|1
1730126490000|2024-10-28 14:41:30|6469.9|6457.9|6467.9|6459.9|6470.2|6460.5|6467.9|6457.9|5
1730126500000|2024-10-28 14:41:40|6468.1|6460.1|6469.1|6461.1|6470.5|6461.1|6468.1|6458.1|1
1730126520000|2024-10-28 14:42:00|6468.7|6460.7|6469.5|6457.5|6469.5|6460.7|6468.7|6457.2|3
1730126530000|2024-10-28 14:42:10|6470|6458|6468.5|6460.5|6470|6460.5|6468.5|6458|0
1730126540000|2024-10-28 14:42:20|6468.9|6460.9|6469|6461|6469|6461|6468.9|6460.9|2
1730126550000|2024-10-28 14:42:30|6468.9|6460.9|6469|6461|6469|6461|6468.9|6460.9|1
1730126560000|2024-10-28 14:42:40|6469.5|6461.5|6471.8|6459.8|6471.8|6461.5|6469.5|6459.8|2
1730126570000|2024-10-28 14:42:50|6471.1|6459.1|6468.8|6456.8|6471.1|6460.9|6468.8|6456.8|0
1730126580000|2024-10-28 14:43:00|6466.9|6458.9|6466.8|6458.8|6466.9|6459.7|6465.7|6458.8|0
1730126590000|2024-10-28 14:43:10|6465.7|6459.7|6465.7|6459.7|6465.7|6459.7|6465.7|6459.7|0
1730126600000|2024-10-28 14:43:20|6464.9|6458.9|6463.1|6455.1|6465.5|6458.9|6463.1|6452.8|5
1730126610000|2024-10-28 14:43:30|6463|6455|6461.9|6455.9|6463|6455.9|6461.9|6455|0
1730126630000|2024-10-28 14:43:50|6462.2|6450.2|6459.1|6451.1|6462.2|6453.1|6459.1|6450.2|3
1730126640000|2024-10-28 14:44:00|6459.6|6451.6|6459.6|6453.6|6460|6453.6|6459.6|6451.6|1
1730126650000|2024-10-28 14:44:10|6459.5|6453.5|6460.5|6452.5|6461.2|6453.5|6458.1|6449.2|7
1730126670000|2024-10-28 14:44:30|6460.1|6452.1|6462.8|6450.8|6462.8|6452.5|6460.1|6450.8|2
1730126700000|2024-10-28 14:45:00|6459.9|6451.9|6462|6450|6462|6451.9|6459.9|6450|1
1730126710000|2024-10-28 14:45:10|6462.8|6450.8|6463.7|6455.7|6465.6|6455.7|6462.8|6450.8|1
1730126720000|2024-10-28 14:45:20|6463.3|6455.3|6463.3|6455.3|6463.3|6455.3|6463.3|6455.3|1
1730126750000|2024-10-28 14:45:50|6463.7|6455.7|6464.5|6456.5|6465.9|6456.5|6463.7|6453.9|2
1730126760000|2024-10-28 14:46:00|6463.7|6455.7|6462.1|6456.1|6463.7|6456.1|6462.1|6455.2|1
1730126770000|2024-10-28 14:46:10|6463.2|6455.2|6460.9|6452.9|6463.2|6455.2|6460.9|6449.8|0
1730126780000|2024-10-28 14:46:20|6460|6452|6460|6452|6460|6452|6460|6452|0
1730126790000|2024-10-28 14:46:30|6461.2|6453.2|6460.3|6454.3|6461.2|6454.3|6460.3|6453.2|1
1730126800000|2024-10-28 14:46:40|6461.8|6453.8|6461.8|6453.8|6461.8|6453.8|6461.8|6453.8|0
1730126810000|2024-10-28 14:46:50|6461.7|6453.7|6461.2|6453.2|6461.7|6454.7|6460.6|6452.6|2
1730126820000|2024-10-28 14:47:00|6458.9|6452.9|6462.5|6454.5|6464.8|6454.5|6458.9|6452|1
1730126830000|2024-10-28 14:47:10|6462.6|6454.6|6462.6|6454.6|6462.6|6454.6|6462.6|6454.6|0
1730126840000|2024-10-28 14:47:20|6462.9|6454.9|6462.1|6456.1|6462.9|6456.1|6462.1|6454.9|0
1730126850000|2024-10-28 14:47:30|6462.9|6456.9|6463.3|6457.3|6464.2|6457.3|6462.9|6456.2|6
1730126870000|2024-10-28 14:47:50|6463.5|6457.5|6463.2|6457.2|6463.5|6457.5|6463.2|6457.2|3
1730126880000|2024-10-28 14:48:00|6464.5|6456.5|6468.4|6456.4|6468.4|6458.3|6464.5|6455.8|1
1730126890000|2024-10-28 14:48:10|||||||||1
1730126900000|2024-10-28 14:48:20|6466.5|6458.5|6466.5|6458.5|6466.5|6458.5|6466.5|6458.5|0
1730126910000|2024-10-28 14:48:30|6466.9|6458.9|6467.4|6459.4|6467.4|6459.4|6466.9|6458.9|0
1730126920000|2024-10-28 14:48:40|6470.2|6458.2|6470.2|6458.2|6470.2|6458.2|6470.2|6458.2|3
1730126930000|2024-10-28 14:48:50|6468.1|6460.1|6468.1|6460.1|6468.1|6460.1|6468.1|6460.1|0
1730126940000|2024-10-28 14:49:00|6468.2|6460.2|6468.2|6460.2|6468.6|6462.6|6467.3|6460.1|0
1730126960000|2024-10-28 14:49:20|6467.7|6461.7|6466.8|6460.8|6467.7|6461.7|6466.8|6460.8|1
1730126970000|2024-10-28 14:49:30|6467.2|6461.2|6466.4|6460.4|6468.6|6462.6|6466.4|6460.4|3
1730126980000|2024-10-28 14:49:40|6466|6460|6468|6460|6468|6460|6466|6460|1
1730127000000|2024-10-28 14:50:00|6467.2|6461.2|6469.8|6461.8|6471.5|6461.8|6467.2|6459.5|6
1730127050000|2024-10-28 14:50:50|6469.5|6461.5|6469|6461|6469.5|6461.5|6469|6461|3
1730127060000|2024-10-28 14:51:00|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|0
1730127070000|2024-10-28 14:51:10|6467.3|6461.3|6467.1|6461.1|6467.5|6461.5|6467.1|6461.1|2
1730127090000|2024-10-28 14:51:30|6467|6461|6467.1|6461.1|6467.1|6461.1|6467|6461|3
1730127110000|2024-10-28 14:51:50|6467|6459|6471.7|6463.7|6471.8|6463.8|6467|6457.7|9
1730127120000|2024-10-28 14:52:00|6471.8|6463.8|6471.2|6463.2|6471.8|6463.8|6471.2|6463.2|0
1730127130000|2024-10-28 14:52:10|6470.8|6462.8|6470.2|6464.2|6471.4|6464.6|6470.2|6462.8|2
1730127150000|2024-10-28 14:52:30|6471.9|6465.9|6471.8|6465.8|6471.9|6465.9|6471.8|6465.8|2
1730127160000|2024-10-28 14:52:40|6471.3|6465.3|6472.8|6460.8|6474|6465.3|6471.3|6460.8|7
1730127170000|2024-10-28 14:52:50|6470.7|6462.7|6472.6|6460.6|6472.8|6462.7|6470.7|6460.6|0
1730127180000|2024-10-28 14:53:00|6472.2|6460.2|6469.3|6461.3|6472.2|6461.3|6469.2|6460.2|0
1730127190000|2024-10-28 14:53:10|6469.4|6461.4|6469.4|6461.4|6469.4|6461.4|6469.4|6461.4|0
1730127200000|2024-10-28 14:53:20|6472|6460|6472.8|6460.8|6472.8|6463.1|6471.1|6460|0
1730127210000|2024-10-28 14:53:30|6470.7|6462.7|6470.5|6462.5|6470.7|6462.7|6470.1|6462.1|0
1730127220000|2024-10-28 14:53:40|6471|6463|6470.4|6462.4|6471|6463.5|6469.5|6462|0
1730127230000|2024-10-28 14:53:50|6469.1|6463.1|6469.3|6463.3|6470.4|6463.3|6469.1|6462.4|2
1730127240000|2024-10-28 14:54:00|6468.3|6460.3|6466.8|6458.8|6468.5|6460.3|6466.3|6456.5|1
1730127270000|2024-10-28 14:54:30|6465.2|6457.2|6465.2|6457.2|6465.2|6457.2|6465.2|6457.2|1
1730127290000|2024-10-28 14:54:50|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|0
1730127300000|2024-10-28 14:55:00|||||||||1
1730127310000|2024-10-28 14:55:10|6463.2|6457.2|6461.7|6455.7|6463.6|6457.6|6461.7|6454.9|7
1730127330000|2024-10-28 14:55:30|6461.1|6453.1|6461.6|6453.6|6461.6|6453.6|6461.1|6453.1|0
1730127340000|2024-10-28 14:55:40|6461.2|6453.2|6460.3|6454.3|6461.2|6454.3|6460.3|6453.2|0
1730127360000|2024-10-28 14:56:00|6464.8|6452.8|6460.9|6454.9|6464.8|6455.1|6460.9|6452|13
1730127370000|2024-10-28 14:56:10|6461.3|6455.3|6462.2|6454.2|6462.2|6455.3|6461.3|6454.2|4
1730127390000|2024-10-28 14:56:30|6461.8|6453.8|6460.8|6452.8|6461.8|6453.8|6460.8|6452.8|2
1730127410000|2024-10-28 14:56:50|6459.1|6453.1|6458.5|6452.5|6459.1|6453.1|6458.5|6452.5|1
1730127420000|2024-10-28 14:57:00|||||||||1
1730127450000|2024-10-28 14:57:30|6458.6|6452.6|6458.6|6452.6|6458.6|6452.6|6458.6|6452.6|3
1730127460000|2024-10-28 14:57:40|6463.4|6451.4|6461.5|6453.5|6463.4|6453.5|6461.5|6451.4|4
1730127470000|2024-10-28 14:57:50|6461.6|6453.6|6461.6|6453.6|6461.6|6453.6|6461.6|6453.6|1
1730127480000|2024-10-28 14:58:00|6460.8|6454.8|6460.8|6452.8|6461.7|6455.7|6460.7|6452.7|6
1730127490000|2024-10-28 14:58:10|6460.7|6452.7|6461.1|6453.1|6461.6|6453.6|6460.7|6452.7|1
1730127510000|2024-10-28 14:58:30|6461.5|6453.5|6461.5|6453.5|6461.5|6453.5|6461.5|6453.5|0
1730127530000|2024-10-28 14:58:50|6466.8|6454.8|6464.2|6456.2|6466.8|6457.1|6464.2|6454.8|7
1730127540000|2024-10-28 14:59:00|6463.4|6455.4|6462.7|6454.7|6465|6455.7|6461.1|6453|4
1730127550000|2024-10-28 14:59:10|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1730127570000|2024-10-28 14:59:30|6461.1|6455.1|6461.1|6455.1|6461.1|6455.1|6461.1|6455.1|0
1730127600000|2024-10-28 15:00:00|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|0
1730127640000|2024-10-28 15:00:40|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|0
1730127660000|2024-10-28 15:01:00|6461|6455|6458.5|6452.5|6464.2|6456.2|6458.5|6450.8|29
1730127670000|2024-10-28 15:01:10|6458.1|6452.1|6458.1|6452.1|6458.1|6452.1|6458.1|6452.1|1
1730127720000|2024-10-28 15:02:00|6458.5|6452.5|6458.4|6452.4|6458.5|6452.5|6458.4|6452.4|1
1730127740000|2024-10-28 15:02:20|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|2
1730127760000|2024-10-28 15:02:40|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|6457.4|6451.4|18
1730127770000|2024-10-28 15:02:50|||||||||1
1730127790000|2024-10-28 15:03:10|||||||||1
1730127800000|2024-10-28 15:03:20|6457.9|6451.9|6457.3|6451.3|6457.9|6451.9|6457.3|6451.3|1
1730127830000|2024-10-28 15:03:50|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|6457.5|6451.5|9
1730127840000|2024-10-28 15:04:00|6457.9|6451.9|6460.3|6452.3|6460.5|6452.8|6457.9|6451.9|13
1730127850000|2024-10-28 15:04:10|6459.4|6453.4|6460.3|6454.3|6460.3|6454.3|6459.4|6453.4|0
1730127860000|2024-10-28 15:04:20|6462.8|6454.8|6462|6456|6462.9|6456|6462|6454.8|0
1730127870000|2024-10-28 15:04:30|6462.8|6456.8|6462.9|6456.9|6462.9|6456.9|6462.8|6456.8|2
1730127900000|2024-10-28 15:05:00|6463.3|6457.3|6463.7|6457.7|6464|6457.8|6462.7|6456|3
1730127910000|2024-10-28 15:05:10|6464.1|6456.1|6458.8|6450.8|6464.1|6457|6458.8|6450.8|1
1730127930000|2024-10-28 15:05:30|6459.2|6451.2|6458.6|6450.6|6459.2|6451.2|6458.6|6450.6|1
1730127950000|2024-10-28 15:05:50|6460.2|6448.2|6456.4|6450.4|6460.2|6450.6|6455.8|6447.7|52
1730127960000|2024-10-28 15:06:00|6455.6|6449.6|6462.5|6454.5|6462.5|6455.4|6455.6|6449.5|7
1730128000000|2024-10-28 15:06:40|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|2
1730128010000|2024-10-28 15:06:50|6462.6|6456.6|6463.7|6455.7|6463.7|6456.6|6462.6|6455.7|3
1730128040000|2024-10-28 15:07:20|6462.8|6456.8|6461.8|6455.8|6463|6456.8|6461.8|6455|2
1730128060000|2024-10-28 15:07:40|6461.9|6455.9|6461.8|6455.8|6461.9|6455.9|6461.8|6455.8|1
1730128070000|2024-10-28 15:07:50|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|0
1730128090000|2024-10-28 15:08:10|6463.9|6455.9|6463.2|6455.2|6465.1|6456|6462|6453.1|4
1730128100000|2024-10-28 15:08:20|6463.7|6455.7|6463.2|6455.2|6463.7|6455.7|6463.2|6455.2|0
1730128110000|2024-10-28 15:08:30|6463.7|6455.7|6463.2|6455.2|6463.7|6455.7|6463.2|6455.2|1
1730128130000|2024-10-28 15:08:50|6463.1|6455.1|6463.1|6455.1|6463.7|6455.7|6463.1|6455.1|2
1730128150000|2024-10-28 15:09:10|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|0
1730128170000|2024-10-28 15:09:30|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|6460.8|6454.8|1
1730128200000|2024-10-28 15:10:00|6461.2|6455.2|6459.9|6451.9|6461.2|6455.2|6459.9|6451.9|4
1730128210000|2024-10-28 15:10:10|6458.7|6452.7|6458.6|6452.6|6459.1|6453.1|6458.2|6452.2|1
1730128240000|2024-10-28 15:10:40|||||||||1
1730128260000|2024-10-28 15:11:00|||||||||1
1730128270000|2024-10-28 15:11:10|6460|6452|6460.1|6452.1|6460.8|6452.8|6460|6452|9
1730128300000|2024-10-28 15:11:40|6457.8|6449.8|6457.8|6449.8|6457.8|6449.8|6457.8|6449.8|2
1730128310000|2024-10-28 15:11:50|6457.9|6449.9|6457.8|6449.8|6458.3|6450.3|6457.8|6449.8|0
1730128320000|2024-10-28 15:12:00|6455.8|6448.6|6455.8|6449.8|6456.6|6449.8|6455.8|6448.6|0
1730128340000|2024-10-28 15:12:20|6455.9|6449.9|6461.5|6449.5|6461.5|6451.3|6455.9|6449.1|5
1730128350000|2024-10-28 15:12:30|6461.3|6449.3|6461.4|6449.4|6461.4|6449.4|6461.3|6449.3|1
1730128370000|2024-10-28 15:12:50|6461.7|6449.7|6459.6|6451.6|6461.7|6451.6|6459.6|6449.7|0
1730128380000|2024-10-28 15:13:00|6462.1|6450.1|6462.1|6450.1|6462.1|6450.1|6462.1|6450.1|1
1730128400000|2024-10-28 15:13:20|6459.6|6451.6|6459.1|6451.1|6459.6|6451.6|6458.7|6450.7|4
1730128410000|2024-10-28 15:13:30|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|6458.2|6452.2|0
1730128420000|2024-10-28 15:13:40|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|6457.8|6451.8|0
1730128430000|2024-10-28 15:13:50|6457.9|6451.9|6457.2|6451.2|6458.7|6451.9|6456.4|6450.4|7
1730128440000|2024-10-28 15:14:00|6457.3|6451.3|6460.9|6452.9|6461|6453|6457.3|6451.3|4
1730128450000|2024-10-28 15:14:10|6460.5|6452.5|6460.5|6452.5|6460.5|6452.5|6460.5|6452.5|0
1730128460000|2024-10-28 15:14:20|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|0
1730128470000|2024-10-28 15:14:30|6458.1|6452.1|6457.2|6451.2|6458.1|6452.1|6457.2|6451.2|11
1730128480000|2024-10-28 15:14:40|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|6456.8|6450.8|0
1730128490000|2024-10-28 15:14:50|6458.1|6452.1|6458.1|6452.1|6458.1|6452.1|6458.1|6452.1|0
1730128500000|2024-10-28 15:15:00|6458.6|6452.6|6458.1|6452.1|6458.6|6452.6|6458.1|6452.1|0
1730128510000|2024-10-28 15:15:10|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|0
1730128520000|2024-10-28 15:15:20|6458.2|6452.2|6460.8|6452.8|6462.2|6452.9|6458.1|6449.3|2
1730128530000|2024-10-28 15:15:30|6460.4|6452.4|6460.3|6452.3|6460.4|6452.4|6460.3|6452.3|0
1730128570000|2024-10-28 15:16:10|6459.9|6451.9|6458.7|6452.7|6459.9|6452.7|6458.7|6451.9|1
1730128580000|2024-10-28 15:16:20|6457.9|6451.9|6457.7|6449.7|6457.9|6451.9|6457.7|6449.7|3
1730128590000|2024-10-28 15:16:30|6458.1|6450.1|6458.1|6450.1|6458.1|6450.1|6458.1|6450.1|0
1730128600000|2024-10-28 15:16:40|6457.3|6449.3|6456|6450|6457.3|6450|6456|6449.3|2
1730128620000|2024-10-28 15:17:00|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|1
1730128630000|2024-10-28 15:17:10|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|6457.3|6451.3|1
1730128640000|2024-10-28 15:17:20|6457.8|6451.8|6460.5|6454.5|6460.8|6454.8|6457.8|6451.8|10
1730128670000|2024-10-28 15:17:50|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|0
1730128680000|2024-10-28 15:18:00|6460.5|6454.5|6460.9|6454.9|6460.9|6454.9|6460.5|6454.5|12
1730128700000|2024-10-28 15:18:20|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|6460.5|6454.5|1
1730128750000|2024-10-28 15:19:10|6461.2|6455.2|6466.7|6458.7|6466.7|6458.7|6461.2|6455.2|3
1730128760000|2024-10-28 15:19:20|6465|6459|6466.5|6460.5|6468.6|6460.9|6465|6459|1
1730128770000|2024-10-28 15:19:30|6466.9|6460.9|6465.1|6457.1|6466.9|6460.9|6465.1|6457.1|10
1730128820000|2024-10-28 15:20:20|6464.2|6458.2|6471.5|6459.5|6471.9|6460.4|6464.2|6458.1|5
1730128830000|2024-10-28 15:20:30|6471.9|6459.9|6471.9|6459.9|6471.9|6459.9|6471.9|6459.9|3
1730128850000|2024-10-28 15:20:50|||||||||1
1730128860000|2024-10-28 15:21:00|6469.8|6461.8|6469.8|6461.8|6469.8|6461.8|6469.8|6461.8|0
1730128870000|2024-10-28 15:21:10|6469.7|6461.7|6469.2|6461.2|6471.3|6461.7|6468.8|6458.9|7
1730128880000|2024-10-28 15:21:20|6468.3|6460.3|6470.9|6458.9|6471|6460.3|6468.3|6458.9|1
1730128890000|2024-10-28 15:21:30|6469|6461|6469|6461|6469|6461|6469|6461|0
1730128910000|2024-10-28 15:21:50|6470|6458|6468.6|6456.6|6470.4|6459.8|6466.6|6456.6|5
1730128920000|2024-10-28 15:22:00|6468.7|6456.7|6466.9|6460.9|6469.1|6460.9|6466.8|6456.7|0
1730128930000|2024-10-28 15:22:10|6466.6|6458.6|6466.6|6458.6|6466.7|6458.7|6466.6|6458.6|2
1730128940000|2024-10-28 15:22:20|6468.2|6456.2|6468.1|6456.1|6468.2|6456.2|6468.1|6456.1|0
1730128950000|2024-10-28 15:22:30|6467.3|6455.3|6453|6445|6467.3|6455.3|6453|6443.5|4
1730128960000|2024-10-28 15:22:40|6454.7|6442.7|6450.7|6442.7|6454.7|6443|6450.7|6440.9|1
1730128970000|2024-10-28 15:22:50|6449.5|6441.5|6443.6|6437.6|6449.5|6441.5|6443.6|6436.7|4
1730128980000|2024-10-28 15:23:00|6443.2|6437.2|6443|6437|6443.2|6437.2|6443|6437|1
1730128990000|2024-10-28 15:23:10|6442.6|6436.6|6442.3|6436.3|6442.6|6436.6|6442.2|6436.2|9
1730129000000|2024-10-28 15:23:20|6443.1|6437.1|6444|6438|6445.3|6438|6442.5|6431.9|11
1730129010000|2024-10-28 15:23:30|6448.3|6436.3|6450.7|6438.7|6450.8|6438.8|6446.4|6435.8|11
1730129020000|2024-10-28 15:23:40|6450.3|6438.3|6448.7|6436.7|6450.3|6438.3|6448.7|6436.7|1
1730129030000|2024-10-28 15:23:50|6447.8|6435.8|6445.7|6433.7|6447.9|6435.9|6445.7|6433.7|4
1730129050000|2024-10-28 15:24:10|6443.5|6435.5|6443.5|6435.5|6443.5|6435.5|6442.7|6434.7|3
1730129060000|2024-10-28 15:24:20|6443|6435|6443|6435|6443|6435|6443|6435|0
1730129070000|2024-10-28 15:24:30|||||||||1
1730129080000|2024-10-28 15:24:40|6442.2|6436.2|6441.5|6435.5|6442.2|6436.2|6441.5|6435.5|6
1730129090000|2024-10-28 15:24:50|6447.1|6435.1|6448.1|6436.1|6448.1|6436.1|6447.1|6435.1|2
1730129100000|2024-10-28 15:25:00|6446.2|6438.2|6449.9|6437.9|6449.9|6438.7|6446.2|6437.8|0
1730129110000|2024-10-28 15:25:10|6448|6440|6448|6440|6448|6440|6448|6440|1
1730129120000|2024-10-28 15:25:20|6448.1|6440.1|6448|6440|6448.1|6440.1|6448|6440|0
1730129130000|2024-10-28 15:25:30|6447.6|6439.6|6447.2|6439.2|6447.6|6440.4|6446.4|6439.2|1
1730129140000|2024-10-28 15:25:40|6446|6440|6446|6440|6446|6440|6446|6440|0
1730129150000|2024-10-28 15:25:50|6445.9|6437.9|6451.1|6439.1|6451.1|6441.4|6445.9|6436.2|12
1730129160000|2024-10-28 15:26:00|6453.2|6441.2|6457.1|6445.1|6457.1|6445.1|6452.3|6441.2|2
1730129170000|2024-10-28 15:26:10|6458.1|6446.1|6458.1|6446.1|6458.1|6446.1|6458.1|6446.1|0
1730129190000|2024-10-28 15:26:30|6458.9|6446.9|6458.7|6446.7|6458.9|6446.9|6458.7|6446.7|1
1730129210000|2024-10-28 15:26:50|6460.8|6448.8|6461.4|6449.4|6461.5|6449.5|6460.8|6448.8|6
1730129220000|2024-10-28 15:27:00|6461.5|6449.5|6461.5|6449.5|6461.5|6449.5|6461.5|6449.5|0
1730129230000|2024-10-28 15:27:10|6461.6|6449.6|6461.3|6449.3|6461.6|6451.2|6459.2|6449|3
1730129240000|2024-10-28 15:27:20|6459.2|6451.2|6459.2|6451.2|6459.2|6451.2|6459.2|6451.2|0
1730129250000|2024-10-28 15:27:30|6461.6|6449.6|6470.1|6458.1|6470.1|6460.1|6461.6|6449.6|4
1730129260000|2024-10-28 15:27:40|6470|6458|6466.7|6458.7|6470.1|6460|6465.2|6458|0
1730129270000|2024-10-28 15:27:50|6469.7|6457.7|6466.3|6458.3|6470.1|6458.7|6466.1|6456.5|7
1730129280000|2024-10-28 15:28:00|6466.7|6458.7|6466.7|6458.7|6466.7|6458.7|6466.2|6458.2|1
1730129290000|2024-10-28 15:28:10|6464.2|6458.2|6464.5|6458.5|6464.5|6458.5|6464.2|6458.2|1
1730129300000|2024-10-28 15:28:20|6466.5|6460.5|6468.9|6460.9|6470.6|6463|6466.5|6460.5|3
1730129310000|2024-10-28 15:28:30|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|0
1730129320000|2024-10-28 15:28:40|6469.7|6463.7|6473.6|6461.6|6473.6|6463.7|6469.7|6461.1|1
1730129330000|2024-10-28 15:28:50|6471.7|6463.7|6471.7|6463.7|6471.7|6463.7|6471.7|6463.7|7
1730129340000|2024-10-28 15:29:00|6472.1|6464.1|6471.7|6463.7|6473.3|6465.4|6470.2|6461.3|16
1730129350000|2024-10-28 15:29:10|6471.6|6463.6|6469.8|6463.8|6471.6|6463.8|6469.8|6462.7|0
1730129360000|2024-10-28 15:29:20|6470.1|6464.1|6473.5|6461.5|6473.5|6464.5|6470.1|6461.5|6
1730129370000|2024-10-28 15:29:30|6471.4|6463.4|6471.4|6463.4|6471.4|6463.4|6471.4|6463.4|3
1730129380000|2024-10-28 15:29:40|6470.9|6462.9|6469.4|6463.4|6470.9|6463.4|6469.4|6462.9|0
1730129390000|2024-10-28 15:29:50|6472.3|6464.3|6472.3|6464.3|6472.3|6464.3|6472.3|6464.3|1
1730129400000|2024-10-28 15:30:00|6471|6465|6472.3|6464.3|6472.3|6465|6471|6464.3|2
1730129410000|2024-10-28 15:30:10|6474.9|6462.9|6472.4|6464.4|6474.9|6464.4|6472.4|6462.9|1
1730129430000|2024-10-28 15:30:30|||||||||1
1730129450000|2024-10-28 15:30:50|6471.6|6465.6|6478.4|6472.4|6478.4|6472.4|6471.6|6465.6|3
1730129460000|2024-10-28 15:31:00|6478.8|6472.8|6479|6473|6480.5|6474.5|6478.8|6472.8|21
1730129470000|2024-10-28 15:31:10|6478.9|6472.9|6478.8|6472.8|6478.9|6472.9|6478.8|6472.8|2
1730129480000|2024-10-28 15:31:20|6479.2|6473.2|6478.6|6466.6|6479.2|6473.2|6478.6|6466.6|5
1730129490000|2024-10-28 15:31:30|6478.2|6466.2|6479.6|6467.6|6479.6|6467.6|6478.2|6466.2|0
1730129500000|2024-10-28 15:31:40|6481.6|6473.6|6482.5|6476.5|6483.6|6476.5|6481.6|6473.6|5
1730129520000|2024-10-28 15:32:00|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|0
1730129530000|2024-10-28 15:32:10|6485.5|6479.5|6484|6472|6486.7|6480.4|6483.9|6471.9|14
1730129540000|2024-10-28 15:32:20|6483.9|6471.9|6484.5|6472.5|6484.5|6472.5|6483.9|6471.9|2
1730129550000|2024-10-28 15:32:30|6484.2|6472.2|6483.4|6471.4|6484.2|6472.2|6482|6470|0
1730129560000|2024-10-28 15:32:40|6483.5|6471.5|6484.3|6472.3|6484.3|6472.3|6483.5|6471.5|1
1730129580000|2024-10-28 15:33:00|6482.9|6474.9|6482.9|6474.9|6482.9|6474.9|6482.9|6474.9|0
1730129590000|2024-10-28 15:33:10|6484.5|6476.5|6487.3|6475.3|6487.3|6476.5|6484.5|6475.3|3
1730129600000|2024-10-28 15:33:20|6487.2|6475.2|6486.8|6474.8|6487.2|6475.2|6486.8|6474.8|0
1730129610000|2024-10-28 15:33:30|6487.3|6475.3|6487.3|6475.3|6487.3|6475.3|6487.3|6475.3|0
1730129620000|2024-10-28 15:33:40|||||||||1
1730129640000|2024-10-28 15:34:00|6487.2|6475.2|6487.2|6475.2|6487.2|6475.2|6487.2|6475.2|1
1730129650000|2024-10-28 15:34:10|6485.1|6477.1|6487.2|6475.2|6487.2|6477.1|6485.1|6475.2|2
1730129660000|2024-10-28 15:34:20|6485.9|6477.9|6485.9|6477.9|6485.9|6477.9|6485.9|6477.9|8
1730129670000|2024-10-28 15:34:30|6487.1|6479.1|6487.1|6479.1|6487.1|6479.1|6487.1|6479.1|0
1730129680000|2024-10-28 15:34:40|6487.5|6479.5|6486.9|6480.9|6487.5|6480.9|6486.8|6479.5|8
1730129700000|2024-10-28 15:35:00|6487|6481|6487.8|6481.8|6487.8|6481.8|6486.9|6480.9|20
1730129710000|2024-10-28 15:35:10|6488.2|6482.2|6490|6484|6490|6484|6487.9|6481.9|11
1730129720000|2024-10-28 15:35:20|||||||||5
1730129730000|2024-10-28 15:35:30|6489.9|6483.9|6489.9|6483.9|6490.9|6484.9|6489.9|6483.9|5
1730129740000|2024-10-28 15:35:40|6489.8|6483.8|6489.7|6483.7|6489.8|6483.8|6489.7|6483.7|2
1730129770000|2024-10-28 15:36:10|6490|6484|6490.4|6484.4|6490.4|6484.4|6490|6484|0
1730129790000|2024-10-28 15:36:30|6493.2|6487.2|6492.9|6486.9|6493.2|6487.2|6492.8|6486.8|7
1730129800000|2024-10-28 15:36:40|6493.3|6487.3|6491|6485|6493.3|6487.3|6491|6485|6
1730129820000|2024-10-28 15:37:00|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|0
1730129840000|2024-10-28 15:37:20|6491|6485|6491.2|6485.2|6491.2|6485.2|6491|6485|2
1730129850000|2024-10-28 15:37:30|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|0
1730129860000|2024-10-28 15:37:40|6491.2|6485.2|6490.2|6484.2|6491.6|6485.6|6490.2|6484.2|2
1730129870000|2024-10-28 15:37:50|6490.3|6484.3|6490.3|6484.3|6490.3|6484.3|6490.3|6484.3|1
1730129890000|2024-10-28 15:38:10|6490.7|6484.7|6490.2|6484.2|6490.7|6484.7|6490.2|6484.2|2
1730129900000|2024-10-28 15:38:20|6490.3|6484.3|6490.3|6484.3|6490.3|6484.3|6490.3|6484.3|0
1730129920000|2024-10-28 15:38:40|6490.8|6484.8|6490.4|6484.4|6490.8|6484.8|6490.4|6484.4|2
1730129930000|2024-10-28 15:38:50|6491.1|6485.1|6488.8|6482.8|6491.1|6485.1|6488.8|6482.8|6
1730129950000|2024-10-28 15:39:10|6488.9|6482.9|6488.9|6482.9|6488.9|6482.9|6488.9|6482.9|7
1730129970000|2024-10-28 15:39:30|6488|6482|6488|6482|6488|6482|6488|6482|1
1730129980000|2024-10-28 15:39:40|6488.1|6482.1|6489.3|6483.3|6489.3|6483.3|6488.1|6482.1|1
1730129990000|2024-10-28 15:39:50|6489.8|6483.8|6489.8|6483.8|6489.8|6483.8|6489.8|6483.8|2
1730130000000|2024-10-28 15:40:00|6489.2|6481.2|6483.9|6475.9|6489.2|6482|6480.3|6469.8|7
1730130010000|2024-10-28 15:40:10|6484.7|6476.7|6489.9|6483.9|6490|6483.9|6484.7|6476|7
1730130020000|2024-10-28 15:40:20|6491.1|6483.1|6488.7|6482.7|6491.1|6483.9|6488.7|6482.7|1
1730130030000|2024-10-28 15:40:30|6489.1|6483.1|6489.9|6477.9|6489.9|6483.1|6489.1|6477.9|3
1730130040000|2024-10-28 15:40:40|6487.7|6479.7|6488.5|6480.5|6490.8|6480.5|6486.5|6478.5|1
1730130050000|2024-10-28 15:40:50|6488.9|6480.9|6490.8|6478.8|6490.8|6480.9|6488.9|6478.8|1
1730130060000|2024-10-28 15:41:00|6490.4|6478.4|6490.4|6478.4|6490.4|6478.4|6490.4|6478.4|0
1730130070000|2024-10-28 15:41:10|6487.7|6479.7|6489.6|6477.6|6489.6|6479.7|6487.7|6477.6|0
1730130080000|2024-10-28 15:41:20|6487.7|6479.7|6489.6|6477.6|6489.6|6479.7|6487.7|6477.6|0
1730130090000|2024-10-28 15:41:30|6487.7|6479.7|6489.8|6477.8|6489.8|6479.7|6487.7|6477.6|3
1730130120000|2024-10-28 15:42:00|6487.9|6481.9|6485.7|6473.7|6488.9|6481.9|6485.7|6473.7|7
1730130130000|2024-10-28 15:42:10|6485.6|6473.6|6485.6|6473.6|6485.6|6473.6|6485.6|6473.6|0
1730130140000|2024-10-28 15:42:20|6485.5|6473.5|6485|6473|6485.5|6473.5|6484.9|6472.9|0
1730130150000|2024-10-28 15:42:30|6483.1|6475.1|6485.6|6473.6|6486.2|6476.2|6483.1|6473.6|1
1730130170000|2024-10-28 15:42:50|6483.3|6475.3|6486.7|6478.7|6486.7|6478.7|6483.3|6475.3|1
1730130180000|2024-10-28 15:43:00|6486.9|6478.9|6486.7|6478.7|6486.9|6478.9|6486.4|6478.4|2
1730130200000|2024-10-28 15:43:20|6490.3|6484.3|6489.8|6483.8|6490.3|6484.3|6489.8|6483.8|8
1730130210000|2024-10-28 15:43:30|6490.7|6484.7|6490.7|6484.7|6490.7|6484.7|6490.6|6484.6|0
1730130220000|2024-10-28 15:43:40|6490.6|6484.6|6490.7|6484.7|6490.7|6484.7|6490.6|6484.6|0
1730130240000|2024-10-28 15:44:00|6491.1|6485.1|6490.8|6484.8|6491.2|6485.2|6490.8|6484.8|0
1730130250000|2024-10-28 15:44:10|6490.9|6484.9|6490.9|6484.9|6490.9|6484.9|6490.9|6484.9|3
1730130270000|2024-10-28 15:44:30|6490.5|6484.5|6489.8|6483.8|6490.5|6484.5|6489.7|6483.7|3
1730130280000|2024-10-28 15:44:40|6489.9|6483.9|6489.8|6483.8|6489.9|6483.9|6489.8|6483.8|1
1730130290000|2024-10-28 15:44:50|6490.4|6482.4|6490.4|6482.4|6490.4|6482.4|6490.4|6482.4|2
1730130300000|2024-10-28 15:45:00|6490|6482|6489.2|6483.2|6490|6483.2|6488.7|6482|4
1730130320000|2024-10-28 15:45:20|6489.3|6483.3|6489.7|6483.7|6489.7|6483.7|6489.2|6483.2|0
1730130330000|2024-10-28 15:45:30|6490|6482|6488.3|6482.3|6490.7|6483.1|6487.8|6481.6|9
1730130340000|2024-10-28 15:45:40|6488.9|6482.9|6490.3|6484.3|6490.3|6484.3|6488.9|6482.9|5
1730130350000|2024-10-28 15:45:50|6491.2|6485.2|6491.1|6485.1|6491.4|6485.4|6490.5|6484.5|5
1730130370000|2024-10-28 15:46:10|6490.7|6484.7|6490.3|6484.3|6490.7|6484.7|6490.3|6484.3|1
1730130380000|2024-10-28 15:46:20|6489.9|6483.9|6490.4|6484.4|6490.4|6484.4|6489.7|6483.7|21
1730130390000|2024-10-28 15:46:30|6491.2|6485.2|6493.4|6487.4|6493.5|6487.5|6490.7|6484.7|22
1730130400000|2024-10-28 15:46:40|6493.8|6487.8|6493.7|6487.7|6494.2|6488.2|6493.7|6487.7|8
1730130420000|2024-10-28 15:47:00|6496.8|6490.8|6495.4|6489.4|6496.8|6490.8|6494.7|6488.7|10
1730130440000|2024-10-28 15:47:20|6495.8|6489.8|6496.6|6488.6|6496.6|6489.8|6495.3|6488.2|2
1730130450000|2024-10-28 15:47:30|6496.2|6488.2|6494.7|6488.7|6496.2|6489.2|6494.7|6488.2|0
1730130460000|2024-10-28 15:47:40|6495.2|6489.2|6496.7|6490.7|6496.7|6490.7|6494.7|6488.2|2
1730130470000|2024-10-28 15:47:50|6495.9|6489.9|6494.8|6488.8|6497.2|6490|6494.8|6488.4|4
1730130480000|2024-10-28 15:48:00|6495.5|6487.5|6499.1|6493.1|6499.1|6493.1|6495.5|6485.7|6
1730130490000|2024-10-28 15:48:10|6499.6|6493.6|6495.7|6489.7|6499.6|6493.6|6495.7|6489.7|9
1730130500000|2024-10-28 15:48:20|6494.5|6488.5|6496.1|6488.1|6498.2|6488.6|6494|6486.2|8
1730130510000|2024-10-28 15:48:30|6496.5|6488.5|6496.7|6488.7|6496.7|6488.7|6496.5|6488.5|1
1730130530000|2024-10-28 15:48:50|6495.3|6489.3|6489.5|6483.5|6496|6489.3|6489.5|6481.3|5
1730130540000|2024-10-28 15:49:00|6490.4|6482.4|6494.5|6486.5|6494.5|6486.5|6490.3|6482.4|5
1730130550000|2024-10-28 15:49:10|6494.4|6486.4|6494.1|6486.1|6494.4|6486.4|6494|6486|1
1730130560000|2024-10-28 15:49:20|6494|6486|6488.7|6482.7|6494|6486|6488.7|6481.8|6
1730130570000|2024-10-28 15:49:30|6489.6|6481.6|6483.3|6477.3|6489.6|6481.6|6480.5|6471.8|4
1730130580000|2024-10-28 15:49:40|6484.4|6476.4|6486|6478|6486|6478.7|6483.4|6476.4|1
1730130590000|2024-10-28 15:49:50|6485.1|6479.1|6486.5|6474.5|6488.3|6479.1|6485.1|6474.5|3
1730130600000|2024-10-28 15:50:00|6487.3|6475.3|6484.5|6476.5|6487.3|6479.9|6482.7|6474.4|5
1730130610000|2024-10-28 15:50:10|6485.9|6479.9|6485|6479|6487.7|6479.9|6485|6473.3|1
1730130620000|2024-10-28 15:50:20|6485.5|6479.5|6490.6|6484.6|6490.6|6484.6|6485.3|6478.2|2
1730130630000|2024-10-28 15:50:30|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|6490.5|6484.5|0
1730130650000|2024-10-28 15:50:50|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|6490.5|6484.5|0
1730130660000|2024-10-28 15:51:00|6490.5|6484.5|6492|6486|6495|6486|6490.5|6483|2
1730130670000|2024-10-28 15:51:10|6492.1|6486.1|6492.7|6484.7|6494.8|6486.1|6492.1|6482.8|1
1730130680000|2024-10-28 15:51:20|6491.5|6483.5|6492.4|6484.4|6494.4|6484.4|6491.5|6481.3|3
1730130690000|2024-10-28 15:51:30|6492.3|6484.3|6494.2|6482.2|6494.2|6484.3|6492.3|6482.2|0
1730130700000|2024-10-28 15:51:40|6492.1|6484.1|6492.1|6484.1|6492.1|6484.1|6492.1|6484.1|0
1730130710000|2024-10-28 15:51:50|6491.6|6483.6|6490.2|6482.2|6491.6|6483.6|6490.2|6482.2|0
1730130720000|2024-10-28 15:52:00|6490.7|6482.7|6491.7|6483.7|6492.8|6483.7|6490.7|6480.8|5
1730130730000|2024-10-28 15:52:10|6492.4|6484.4|6492.4|6484.4|6492.4|6484.4|6492.4|6484.4|0
1730130740000|2024-10-28 15:52:20|6492.8|6484.8|6491.2|6483.2|6493.9|6484.8|6491.2|6481.3|2
1730130750000|2024-10-28 15:52:30|6490.8|6482.8|6490|6482|6490.8|6482.8|6488.8|6482|3
1730130760000|2024-10-28 15:52:40|6494|6486|6495.1|6483.1|6495.1|6486|6494|6483.1|3
1730130770000|2024-10-28 15:52:50|6493.6|6485.6|6496.9|6488.9|6496.9|6490|6493.6|6485.6|2
1730130780000|2024-10-28 15:53:00|6498.5|6490.5|6499.2|6493.2|6500|6493.2|6498.5|6490.5|5
1730130790000|2024-10-28 15:53:10|6499.5|6493.5|6498.6|6492.6|6500.1|6493.5|6498.6|6492.1|6
1730130800000|2024-10-28 15:53:20|6499|6493|6498.8|6492.8|6499.3|6493.3|6498.8|6492.8|3
1730130810000|2024-10-28 15:53:30|6499.8|6493.8|6499.6|6493.6|6500.6|6494.6|6499.6|6493.6|13
1730130820000|2024-10-28 15:53:40|6499.1|6493.1|6498.6|6492.6|6500.1|6494.1|6498.6|6492.6|6
1730130830000|2024-10-28 15:53:50|6498.7|6492.7|6499.6|6493.6|6500.1|6494.1|6498.7|6492.7|13
1730130840000|2024-10-28 15:54:00|6499.2|6493.2|6499.1|6493.1|6499.6|6493.6|6499.1|6493.1|9
1730130850000|2024-10-28 15:54:10|6500.1|6494.1|6499.8|6491.8|6500.1|6494.1|6499.8|6491.8|1
1730130870000|2024-10-28 15:54:30|6499.7|6491.7|6499.6|6493.6|6499.7|6493.6|6499.6|6491.6|1
1730130880000|2024-10-28 15:54:40|6499.5|6491.6|6498.6|6492.6|6499.5|6492.6|6498.6|6491.5|0
1730130890000|2024-10-28 15:54:50|6499.5|6491.5|6499.5|6491.5|6499.5|6491.5|6499.5|6491.5|0
1730130900000|2024-10-28 15:55:00|6498.6|6492.6|6498|6492|6498.6|6492.6|6498|6492|1
1730130910000|2024-10-28 15:55:10|6498.1|6492.1|6498|6492|6498.1|6492.1|6498|6492|1
1730130920000|2024-10-28 15:55:20|6497.8|6491.8|6494.2|6488.2|6497.8|6491.8|6494.2|6487.3|1
1730130930000|2024-10-28 15:55:30|6495|6487|6493.9|6487.9|6495.2|6488.2|6493.9|6486.7|5
1730130950000|2024-10-28 15:55:50|6496.8|6490.8|6496.8|6490.8|6497.3|6491.3|6496.8|6490.8|6
1730130960000|2024-10-28 15:56:00|6496.4|6490.4|6496.3|6490.3|6499.8|6493.1|6495.9|6489.9|8
1730130970000|2024-10-28 15:56:10|6496.2|6490.2|6495.8|6489.8|6496.2|6490.2|6495.8|6489.8|0
1730130980000|2024-10-28 15:56:20|6495.9|6487.8|6496.1|6488.1|6496.7|6488.7|6495.9|6487.8|2
1730130990000|2024-10-28 15:56:30|6495.7|6487.7|6498.8|6492.8|6499.6|6492.8|6495.7|6487.7|2
1730131000000|2024-10-28 15:56:40|6501.3|6493.3|6497.6|6489.6|6501.6|6494.8|6497.6|6487.9|4
1730131010000|2024-10-28 15:56:50|6497.8|6489.8|6496.6|6488.6|6498.8|6489.8|6496.6|6486.8|0
1730131020000|2024-10-28 15:57:00|6496.5|6488.5|6495.2|6487.2|6496.5|6488.5|6495.2|6487.2|1
1730131030000|2024-10-28 15:57:10|6495.1|6487.1|6492.9|6484.9|6497.1|6487.1|6492.9|6483.7|0
1730131040000|2024-10-28 15:57:20|6493.4|6485.4|6491.8|6485.8|6493.4|6485.8|6491.8|6485.4|2
1730131050000|2024-10-28 15:57:30|6493|6487|6496.2|6484.2|6496.6|6487|6493|6484.2|3
1730131060000|2024-10-28 15:57:40|6496.8|6484.8|6499|6487|6500|6488|6496.8|6484.8|0
1730131080000|2024-10-28 15:58:00|6499.1|6487.1|6501.4|6489.4|6501.5|6489.5|6499|6487|2
1730131090000|2024-10-28 15:58:10|6501|6489|6501|6489|6501|6489|6501|6489|0
1730131100000|2024-10-28 15:58:20|6500.9|6488.9|6500.9|6488.9|6500.9|6488.9|6500.9|6488.9|0
1730131110000|2024-10-28 15:58:30|6498.8|6490.8|6516.9|6504.9|6516.9|6504.9|6498.8|6490.8|50
1730131120000|2024-10-28 15:58:40|6518.8|6506.8|6516.6|6508.6|6519.2|6508.6|6516.6|6506.8|4
1730131130000|2024-10-28 15:58:50|6516.2|6508.2|6517.3|6505.3|6517.7|6508.2|6516.2|6505.3|2
1730131140000|2024-10-28 15:59:00|6518|6506|6515.5|6507.5|6518|6507.6|6515.5|6506|2
1730131150000|2024-10-28 15:59:10|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|0
1730131160000|2024-10-28 15:59:20|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|0
1730131170000|2024-10-28 15:59:30|6513.4|6507.4|6516.1|6504.1|6516.1|6507.4|6511.4|6504.1|2
1730131180000|2024-10-28 15:59:40|6514|6506|6513.6|6505.6|6514|6506|6513.6|6505.6|0
1730131190000|2024-10-28 15:59:50|6516.1|6504.1|6516.1|6504.1|6516.1|6504.1|6516.1|6504.1|0
1730131200000|2024-10-28 16:00:00|6521.6|6509.6|6524.5|6512.5|6524.8|6515|6521.6|6509.6|0
1730131210000|2024-10-28 16:00:10|6521.6|6513.6|6521.9|6513.9|6521.9|6513.9|6521.6|6513.6|1
1730131220000|2024-10-28 16:00:20|6522|6514|6522|6514|6522|6514|6522|6514|2
1730131230000|2024-10-28 16:00:30|6522.8|6514.8|6524.3|6512.3|6525.3|6514.8|6522.3|6512.3|1
1730131240000|2024-10-28 16:00:40|6523.2|6515.2|6523.1|6515.1|6523.2|6515.2|6523.1|6515.1|0
1730131250000|2024-10-28 16:00:50|6522|6516|6522|6516|6522|6516|6522|6516|0
1730131260000|2024-10-28 16:01:00|6521.5|6515.5|6532.9|6520.9|6533.1|6521.1|6521.5|6513.7|2
1730131270000|2024-10-28 16:01:10|6533.3|6521.3|6533.3|6521.3|6533.3|6521.3|6533.3|6521.3|0
1730131280000|2024-10-28 16:01:20|6530.4|6522.4|6531.5|6519.5|6532.9|6522.4|6529.2|6519.3|0
1730131290000|2024-10-28 16:01:30|6528.2|6522.2|6531.9|6523.9|6531.9|6523.9|6528.2|6521.3|3
1730131300000|2024-10-28 16:01:40|6532.3|6524.3|6537.1|6525.1|6537.1|6525.1|6532.3|6524.3|1
1730131310000|2024-10-28 16:01:50|6537.6|6525.6|6537.4|6525.4|6537.6|6525.6|6537.4|6525.4|1
1730131320000|2024-10-28 16:02:00|6537.3|6525.3|6535.2|6527.2|6537.3|6527.2|6535.2|6525.3|0
1730131330000|2024-10-28 16:02:10|6534.8|6526.8|6534.3|6526.3|6534.8|6526.8|6534.3|6526.3|0
1730131340000|2024-10-28 16:02:20|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|1
1730131350000|2024-10-28 16:02:30|6534|6522|6535.1|6523.1|6535.1|6523.1|6533.6|6521.6|11
1730131360000|2024-10-28 16:02:40|6535|6523|6539.5|6527.5|6539.5|6527.5|6535|6523|0
1730131370000|2024-10-28 16:02:50|6540.7|6528.7|6544.4|6536.4|6545.1|6536.6|6540.7|6528.7|8
1730131380000|2024-10-28 16:03:00|6546|6538|6550.7|6538.7|6552.5|6540.5|6545.2|6536.4|4
1730131390000|2024-10-28 16:03:10|6550.3|6538.3|6550.6|6538.6|6550.6|6538.6|6550.3|6538.3|1
1730131410000|2024-10-28 16:03:30|6550.8|6538.8|6550.6|6538.6|6550.8|6538.8|6550.5|6538.5|0
1730131420000|2024-10-28 16:03:40|6548.4|6540.4|6547.8|6539.8|6548.4|6540.4|6547.6|6539.6|1
1730131430000|2024-10-28 16:03:50|6550.9|6538.9|6550.9|6538.9|6550.9|6538.9|6550.9|6538.9|0
1730131440000|2024-10-28 16:04:00|6552.5|6540.5|6557.2|6545.2|6557.7|6548.2|6551.8|6539.8|3
1730131450000|2024-10-28 16:04:10|6561|6549|6561.6|6549.6|6561.6|6549.6|6561|6549|0
1730131460000|2024-10-28 16:04:20|6561.2|6549.2|6561.4|6549.4|6561.4|6549.4|6561.2|6549.2|2
1730131480000|2024-10-28 16:04:40|6563.2|6551.2|6563.2|6551.2|6563.2|6551.2|6563.2|6551.2|0
1730131500000|2024-10-28 16:05:00|6562.5|6550.5|6566.9|6554.9|6566.9|6554.9|6562.4|6550.4|2
1730131520000|2024-10-28 16:05:20|6564.2|6558.2|6572.2|6560.2|6572.2|6560.2|6564.2|6558.2|2
1730131530000|2024-10-28 16:05:30|6578.2|6566.2|6576.7|6564.7|6578.2|6566.2|6576.7|6564.7|0
1730131540000|2024-10-28 16:05:40|6577.2|6565.2|6576.6|6568.6|6577.7|6568.6|6576.6|6565.2|0
1730131550000|2024-10-28 16:05:50|6579.2|6567.2|6579.8|6567.8|6580.4|6570.8|6577.6|6565.8|2
1730131560000|2024-10-28 16:06:00|6580|6568|6579.9|6567.9|6580|6568|6579.8|6567.8|2
1730131570000|2024-10-28 16:06:10|6577.2|6569.2|6578.4|6566.4|6579.1|6569.2|6577.2|6566.4|1
1730131580000|2024-10-28 16:06:20|6578.5|6566.5|6572.1|6566.1|6578.5|6566.5|6572.1|6566.1|4
1730131590000|2024-10-28 16:06:30|6572|6566|6572|6566|6572|6566|6572|6566|1
1730131600000|2024-10-28 16:06:40|6571.6|6565.6|6568.3|6562.3|6571.6|6565.6|6568.2|6561.1|1
1730131610000|2024-10-28 16:06:50|6569.1|6563.1|6570.3|6564.3|6570.5|6564.3|6567.8|6558.5|6
1730131620000|2024-10-28 16:07:00|6570.7|6564.7|6571.2|6565.2|6571.2|6565.2|6570.7|6564.7|26
1730131630000|2024-10-28 16:07:10|6570.8|6564.8|6570.6|6564.6|6570.8|6564.8|6570.6|6564.6|2
1730131640000|2024-10-28 16:07:20|6571.1|6565.1|6570.7|6562.7|6572.5|6566.5|6570.7|6562.7|7
1730131650000|2024-10-28 16:07:30|6570|6564|6571.6|6565.6|6573|6567|6570|6564|5
1730131660000|2024-10-28 16:07:40|6572.1|6566.1|6581.4|6573.4|6584.5|6573.4|6572.1|6566.1|18
1730131670000|2024-10-28 16:07:50|6585.7|6573.7|6585.9|6579.9|6586|6580|6585|6573.7|4
1730131680000|2024-10-28 16:08:00|6589.5|6577.5|6589.5|6577.5|6589.5|6577.5|6589.5|6577.5|1
1730131690000|2024-10-28 16:08:10|6591.1|6579.1|6591.1|6579.1|6591.1|6579.1|6591.1|6579.1|0
1730131700000|2024-10-28 16:08:20|6587.7|6581.7|6585.5|6577.5|6587.7|6581.7|6585|6577.5|4
1730131710000|2024-10-28 16:08:30|6585|6579|6586.8|6580.8|6586.8|6580.8|6585|6579|1
1730131720000|2024-10-28 16:08:40|6587.1|6581.1|6586.3|6580.3|6587.2|6581.2|6586.3|6580.3|2
1730131730000|2024-10-28 16:08:50|6585.8|6579.8|6587.7|6575.7|6588.6|6579.8|6585.8|6575.7|3
1730131740000|2024-10-28 16:09:00|6585.9|6577.9|6585.7|6577.7|6586|6578.4|6584.4|6577.2|5
1730131750000|2024-10-28 16:09:10|6585.2|6579.2|6585.2|6579.2|6585.7|6579.7|6585.2|6579.2|0
1730131760000|2024-10-28 16:09:20|6585.7|6579.7|6586|6580|6586.1|6580.1|6585.7|6579.7|0
1730131770000|2024-10-28 16:09:30|6585.6|6579.6|6586.1|6580.1|6586.1|6580.1|6585.6|6579.6|0
1730131780000|2024-10-28 16:09:40|6587.2|6579.2|6586.9|6578.9|6587.3|6579.3|6586.9|6578.9|1
1730131790000|2024-10-28 16:09:50|6585.7|6580.9|6592.1|6580.1|6592.1|6580.9|6585.6|6578.1|3
1730131800000|2024-10-28 16:10:00|6590.2|6582.2|6591.7|6579.7|6591.7|6582.2|6589.8|6579.7|0
1730131810000|2024-10-28 16:10:10|6587.9|6579.9|6577.2|6569.2|6588.1|6579.9|6576.4|6566.7|21
1730131820000|2024-10-28 16:10:20|6579|6567|6575.2|6569.2|6579|6569.2|6575.2|6565.7|3
1730131830000|2024-10-28 16:10:30|6575.7|6569.7|6582.3|6570.3|6582.3|6570.3|6575.7|6569.7|2
1730131840000|2024-10-28 16:10:40|6582.2|6570.2|6581.8|6569.8|6582.2|6570.2|6581.8|6569.8|0
1730131850000|2024-10-28 16:10:50|6581.3|6569.3|6581.3|6569.3|6581.3|6569.3|6581.3|6569.3|1
1730131860000|2024-10-28 16:11:00|6581.4|6569.4|6587.8|6575.8|6588.1|6576.1|6581.3|6569.3|6
1730131880000|2024-10-28 16:11:20|6587.9|6575.9|6587.5|6575.5|6587.9|6575.9|6587.5|6575.5|0
1730131900000|2024-10-28 16:11:40|6581.6|6573.6|6581.6|6573.6|6581.6|6573.6|6581.6|6573.6|0
1730131910000|2024-10-28 16:11:50|||||||||1
1730131920000|2024-10-28 16:12:00|6582.1|6574.1|6582.4|6574.4|6582.4|6574.4|6582.1|6574.1|0
1730131930000|2024-10-28 16:12:10|6584|6576|6579.4|6567.4|6584|6576|6579.4|6567.4|11
1730131940000|2024-10-28 16:12:20|6577.5|6565.5|6574.2|6562.2|6577.5|6565.5|6574|6562|0
1730131950000|2024-10-28 16:12:30|6575|6563|6571.2|6559.2|6575.8|6564.4|6571.1|6559.1|3
1730131960000|2024-10-28 16:12:40|6570.5|6558.5|6573.2|6565.2|6575.6|6567.6|6570.5|6558.5|3
1730131980000|2024-10-28 16:13:00|6573.7|6565.7|6576.2|6564.2|6576.4|6566.4|6572.4|6562.5|3
1730131990000|2024-10-28 16:13:10|6576.4|6564.4|6576.6|6564.6|6576.6|6564.6|6576.1|6564.1|0
1730132000000|2024-10-28 16:13:20|6576.5|6564.5|6576.6|6564.6|6576.6|6564.6|6576.5|6564.5|0
1730132010000|2024-10-28 16:13:30|6576.5|6564.5|6576.7|6568.7|6577.2|6569.2|6573.6|6564.5|2
1730132020000|2024-10-28 16:13:40|6576.6|6568.6|6578.5|6566.5|6578.5|6568.6|6576.6|6566.5|0
1730132030000|2024-10-28 16:13:50|6576.7|6568.7|6576.7|6568.7|6576.7|6568.7|6576.7|6568.7|0
1730132040000|2024-10-28 16:14:00|6575.8|6569.8|6583.3|6571.3|6584.2|6572.2|6575.8|6568.7|4
1730132050000|2024-10-28 16:14:10|6583.7|6571.7|6582.8|6574.8|6584.2|6574.8|6582.8|6571.7|3
1730132060000|2024-10-28 16:14:20|6581.6|6573.6|6578.7|6570.7|6582.1|6574.1|6578.7|6570.7|4
1730132070000|2024-10-28 16:14:30|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|0
1730132080000|2024-10-28 16:14:40|6574.6|6568.6|6574.6|6568.6|6574.6|6568.6|6574.6|6568.6|3
1730132090000|2024-10-28 16:14:50|||||||||1
1730132100000|2024-10-28 16:15:00|6576.7|6568.7|6576.2|6570.2|6576.7|6570.2|6576.2|6568.2|3
1730132110000|2024-10-28 16:15:10|6577.1|6569.1|6576.7|6568.7|6577.1|6569.1|6576.7|6568.7|1
1730132120000|2024-10-28 16:15:20|||||||||2
1730132130000|2024-10-28 16:15:30|6576.3|6568.3|6576.3|6570.3|6576.3|6570.3|6575.8|6568.3|2
1730132150000|2024-10-28 16:15:50|6575.5|6569.5|6575.5|6569.5|6575.5|6569.5|6575.5|6569.5|1
1730132160000|2024-10-28 16:16:00|6575.4|6569.4|6576.7|6570.7|6576.7|6570.7|6575.4|6569.4|4
1730132170000|2024-10-28 16:16:10|||||||||5
1730132180000|2024-10-28 16:16:20|6572|6566|6564.6|6552.6|6572|6566|6564.2|6552.2|17
1730132190000|2024-10-28 16:16:30|6564.2|6552.2|6562.7|6554.7|6564.2|6555.2|6562.7|6552.2|11
1730132200000|2024-10-28 16:16:40|6561.5|6555.5|6561|6553|6562.5|6555.6|6561|6553|1
1730132210000|2024-10-28 16:16:50|6559.4|6551.4|6553.5|6547.5|6559.4|6551.4|6553.5|6546.6|4
1730132220000|2024-10-28 16:17:00|6553.4|6545.4|6548.7|6540.7|6553.4|6545.4|6547.5|6538.6|16
1730132230000|2024-10-28 16:17:10|6550.6|6538.6|6551.1|6543.1|6555.5|6543.5|6548.6|6538.6|4
1730132240000|2024-10-28 16:17:20|6556.8|6544.8|6559.3|6547.3|6559.3|6549.8|6555.8|6544.1|7
1730132250000|2024-10-28 16:17:30|6557.5|6549.5|6560.3|6552.3|6560.5|6553.5|6557.5|6548.5|0
1730132260000|2024-10-28 16:17:40|6559.1|6551.1|6559.1|6551.1|6559.1|6551.1|6559.1|6551.1|0
1730132270000|2024-10-28 16:17:50|6558.7|6550.7|6561.7|6549.7|6561.7|6550.7|6558.7|6549.7|1
1730132280000|2024-10-28 16:18:00|6567.6|6555.6|6567.6|6555.6|6567.6|6555.6|6567.6|6555.6|2
1730132290000|2024-10-28 16:18:10|6568.1|6556.1|6566.3|6554.3|6568.1|6556.1|6566.3|6554.3|1
1730132300000|2024-10-28 16:18:20|6564.2|6556.2|6563.3|6551.3|6564.2|6556.2|6562.1|6550.1|0
1730132310000|2024-10-28 16:18:30|6563.4|6551.4|6563.1|6551.1|6563.5|6551.5|6563.1|6551.1|1
1730132320000|2024-10-28 16:18:40|6569.7|6557.7|6565.2|6557.2|6569.7|6557.7|6565.2|6555.8|1
1730132330000|2024-10-28 16:18:50|6565.3|6557.3|6566.1|6558.1|6566.1|6558.1|6565.3|6557.3|0
1730132340000|2024-10-28 16:19:00|6569.2|6561.2|6572.8|6560.8|6572.9|6563.4|6569.2|6559.5|4
1730132350000|2024-10-28 16:19:10|6572|6560|6580|6568|6580|6568|6571.8|6559.8|7
1730132360000|2024-10-28 16:19:20|6580.1|6568.1|6579.9|6567.9|6581.8|6569.8|6579.9|6567.9|11
1730132370000|2024-10-28 16:19:30|6580|6568|6579.8|6567.8|6581.3|6569.3|6578.2|6566.2|2
1730132380000|2024-10-28 16:19:40|6583.7|6571.7|6578.6|6566.6|6583.7|6571.7|6578.3|6566.3|0
1730132400000|2024-10-28 16:20:00|6579.5|6567.5|6580.8|6568.8|6581.2|6569.2|6579.5|6567.5|0
1730132410000|2024-10-28 16:20:10|6581.7|6569.7|6584.2|6572.2|6584.2|6572.2|6581.7|6569.7|1
1730132420000|2024-10-28 16:20:20|6583.7|6571.7|6583.7|6571.7|6583.8|6571.8|6583.1|6571.1|2
1730132430000|2024-10-28 16:20:30|6584.1|6572.1|6585.3|6573.3|6586.1|6577.1|6584.1|6572.1|3
1730132440000|2024-10-28 16:20:40|6585.9|6573.9|6585.2|6573.2|6585.9|6573.9|6585.2|6573.2|0
1730132450000|2024-10-28 16:20:50|6585.1|6573.1|6585.1|6573.1|6585.1|6573.1|6585.1|6573.1|0
1730132460000|2024-10-28 16:21:00|6583.3|6571.3|6584.8|6572.8|6585.7|6573.7|6583.3|6571.3|0
1730132480000|2024-10-28 16:21:20|6584.6|6572.6|6584.5|6572.5|6584.6|6572.6|6584.5|6572.5|0
1730132490000|2024-10-28 16:21:30|6584.8|6572.8|6587.6|6575.6|6587.6|6575.6|6583.5|6572.8|1
1730132500000|2024-10-28 16:21:40|6588.1|6576.1|6588.7|6576.7|6588.7|6578.2|6586.2|6575.7|0
1730132510000|2024-10-28 16:21:50|6591.7|6579.7|6591.7|6579.7|6591.7|6579.7|6591.7|6579.7|0
1730132520000|2024-10-28 16:22:00|6592.5|6580.5|6592.7|6580.7|6592.7|6580.7|6592.5|6580.5|1
1730132530000|2024-10-28 16:22:10|6593.5|6581.5|6597.1|6585.1|6597.1|6585.6|6591.4|6581.5|3
1730132540000|2024-10-28 16:22:20|6597.5|6585.5|6592.6|6580.6|6597.9|6585.9|6589.6|6579.3|6
1730132550000|2024-10-28 16:22:30|6590.9|6582.9|6589.5|6583.5|6593.4|6584.9|6588.9|6581.4|7
1730132560000|2024-10-28 16:22:40|6589.9|6583.9|6589.3|6583.3|6589.9|6583.9|6589.3|6583.3|1
1730132570000|2024-10-28 16:22:50|6591.1|6579.1|6589.6|6581.6|6591.1|6581.7|6589.6|6578.1|1
1730132580000|2024-10-28 16:23:00|6588.8|6580.8|6589.6|6581.6|6590|6581.6|6588.4|6578|0
1730132590000|2024-10-28 16:23:10|6590|6582|6590|6582|6590|6582|6590|6582|1
1730132600000|2024-10-28 16:23:20|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1730132610000|2024-10-28 16:23:30|6589.9|6583.9|6591.2|6583.2|6591.2|6583.9|6589.9|6582.7|3
1730132620000|2024-10-28 16:23:40|6591|6583|6590.6|6582.6|6591|6583|6590.2|6582.2|0
1730132630000|2024-10-28 16:23:50|6589.7|6583.7|6595.9|6583.9|6595.9|6584.4|6589.7|6583.7|2
1730132640000|2024-10-28 16:24:00|6597.5|6585.5|6597.5|6585.5|6597.5|6585.5|6597.5|6585.5|0
1730132650000|2024-10-28 16:24:10|6597|6585|6593.5|6587.5|6597.4|6587.5|6593.5|6585|0
1730132660000|2024-10-28 16:24:20|6594|6588|6594|6588|6594|6588|6594|6588|3
1730132670000|2024-10-28 16:24:30|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|0
1730132680000|2024-10-28 16:24:40|6594|6588|6594.2|6582.2|6595.4|6588|6592.3|6582.2|8
1730132690000|2024-10-28 16:24:50|6591.2|6583.2|6593.8|6585.8|6593.8|6586.9|6591.2|6583.2|2
1730132700000|2024-10-28 16:25:00|6591.9|6583.9|6591.9|6583.9|6591.9|6583.9|6591.9|6583.9|0
1730132720000|2024-10-28 16:25:20|6592.8|6584.8|6592.8|6584.8|6592.8|6584.8|6592.8|6584.8|3
1730132730000|2024-10-28 16:25:30|6592.3|6586.3|6592.3|6586.3|6592.3|6586.3|6592.3|6586.3|1
1730132740000|2024-10-28 16:25:40|6589.1|6577.1|6591.5|6579.5|6591.5|6580.1|6588.1|6577.1|3
1730132750000|2024-10-28 16:25:50|6591.4|6579.4|6590.4|6582.4|6591.4|6582.4|6590.4|6579.4|0
1730132760000|2024-10-28 16:26:00|6589.3|6583.3|6590.2|6582.2|6590.2|6583.3|6589.3|6582.2|0
1730132770000|2024-10-28 16:26:10|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1730132780000|2024-10-28 16:26:20|6589.8|6581.8|6584.5|6572.5|6589.8|6581.8|6584.5|6572.5|2
1730132790000|2024-10-28 16:26:30|6582.7|6574.7|6583|6575|6583|6575|6582.7|6574.7|1
1730132800000|2024-10-28 16:26:40|6584.8|6572.8|6581.4|6573.4|6584.8|6574.2|6581.4|6572.8|2
1730132810000|2024-10-28 16:26:50|6581.3|6573.3|6581.3|6575.3|6582.2|6575.3|6581.2|6573.3|3
1730132820000|2024-10-28 16:27:00|||||||||1
1730132830000|2024-10-28 16:27:10|||||||||1
1730132840000|2024-10-28 16:27:20|6580.9|6574.9|6582.2|6570.2|6583.7|6575.4|6580.9|6570.2|7
1730132850000|2024-10-28 16:27:30|6582.6|6570.6|6579.5|6571.5|6582.6|6572.1|6579.5|6570.1|0
1730132860000|2024-10-28 16:27:40|6575.7|6567.7|6574.9|6568.9|6576|6569.2|6571.3|6565.3|11
1730132870000|2024-10-28 16:27:50|6574.6|6568.6|6575.9|6569.9|6575.9|6569.9|6574.6|6568.6|0
1730132880000|2024-10-28 16:28:00|6576|6570|6576|6570|6576|6570|6576|6570|1
1730132890000|2024-10-28 16:28:10|6578.3|6572.3|6578.5|6572.5|6579.6|6572.5|6578.3|6571.6|3
1730132900000|2024-10-28 16:28:20|6580.1|6574.1|6583.3|6575.3|6583.3|6575.3|6578.9|6572.3|5
1730132910000|2024-10-28 16:28:30|6585.2|6573.2|6588.9|6580.9|6590.6|6580.9|6582.9|6572.8|2
1730132920000|2024-10-28 16:28:40|6587.3|6579.3|6588.2|6580.2|6588.2|6580.5|6586.5|6578.9|3
1730132930000|2024-10-28 16:28:50|6586.8|6578.8|6591.1|6583.1|6591.1|6585|6585.9|6578.8|3
1730132940000|2024-10-28 16:29:00||6585.1||6585.1||6585.1||6585.1|0
1730132950000|2024-10-28 16:29:10|6591.5|6585.5|6593|6585|6595.8|6585.9|6591.1|6583.4|3
1730132960000|2024-10-28 16:29:20|6592.9|6586.9|6591.9|6585.9|6592.9|6586.9|6591.9|6584.9|0
1730132970000|2024-10-28 16:29:30|6592.9|6586.9|6597.1|6585.1|6597.9|6586.9|6592.9|6585|1
1730132980000|2024-10-28 16:29:40|6597.2|6585.2|6595.3|6587.3|6597.2|6587.3|6595.3|6585.2|2
1730132990000|2024-10-28 16:29:50|6597.2|6585.2|6595.7|6587.7|6597.2|6587.7|6595.7|6585.2|1
1730133000000|2024-10-28 16:30:00|6596.1|6588.1|6596.1|6588.1|6596.1|6588.1|6596.1|6588.1|0
1730133010000|2024-10-28 16:30:10|6599.3|6593.3|6598.5|6592.5|6599.3|6593.3|6598.5|6592.5|6
1730133020000|2024-10-28 16:30:20|6596.5|6590.5|6598.6|6586.6|6598.6|6590.5|6596.5|6586.6|8
1730133030000|2024-10-28 16:30:30|6596.7|6588.7|6596|6588|6596.7|6590.3|6596|6588|2
1730133040000|2024-10-28 16:30:40|6595.5|6589.5|6595.6|6589.6|6595.6|6589.6|6595.5|6589.5|2
1730133050000|2024-10-28 16:30:50|6595.7|6587.7|6595.7|6587.7|6595.7|6587.7|6595.7|6587.7|5
1730133060000|2024-10-28 16:31:00|6595.3|6587.3|6595.4|6587.4|6595.4|6587.4|6595.3|6587.3|0
1730133070000|2024-10-28 16:31:10|6596.2|6588.2|6596.2|6588.2|6596.2|6588.2|6596.2|6588.2|0
1730133080000|2024-10-28 16:31:20||6590.2||6590.2||6590.2||6590.2|0
1730133090000|2024-10-28 16:31:30|6595.8|6589.8|6595.6|6587.6|6595.8|6589.8|6594.6|6587.1|2
1730133100000|2024-10-28 16:31:40|6594.8|6586.8|6597.9|6589.9|6601.2|6591.5|6594.8|6586.8|8
1730133110000|2024-10-28 16:31:50|6597.1|6589.1|6595.8|6589.8|6597.4|6589.8|6595.8|6589.1|3
1730133120000|2024-10-28 16:32:00|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|1
1730133130000|2024-10-28 16:32:10|6595|6589|6598.9|6586.9|6598.9|6591.1|6594.6|6586.9|9
1730133140000|2024-10-28 16:32:20|6599.1|6587.1|6597.7|6589.7|6599.2|6589.7|6597.7|6587.1|1
1730133150000|2024-10-28 16:32:30|6597.3|6589.3|6597.3|6589.3|6597.3|6589.3|6597.3|6589.3|0
1730133160000|2024-10-28 16:32:40|6597.7|6589.7|6598.7|6592.7|6598.7|6592.7|6597.3|6589.7|3
1730133170000|2024-10-28 16:32:50|6598.5|6592.5|6599.1|6593.1|6599.1|6593.1|6598.2|6592.2|6
1730133180000|2024-10-28 16:33:00|6600|6594|6601.2|6593.2|6601.4|6594|6600|6593.2|3
1730133190000|2024-10-28 16:33:10|6603.1|6597.1|6605.3|6599.3|6605.3|6599.3|6603.1|6597.1|9
1730133200000|2024-10-28 16:33:20|6604.4|6598.4|6606.2|6598.2|6606.2|6599.8|6604.4|6598.2|4
1730133210000|2024-10-28 16:33:30|6605.8|6597.8|6605.8|6597.8|6605.8|6597.8|6605.8|6597.8|0
1730133220000|2024-10-28 16:33:40|6604.9|6598.9|6604.9|6598.9|6604.9|6598.9|6604.9|6598.9|2
1730133240000|2024-10-28 16:34:00|6604.1|6598.1|6604.2|6598.2|6604.6|6598.6|6604.1|6598.1|2
1730133250000|2024-10-28 16:34:10|6604.3|6598.3|6601.9|6593.9|6605.3|6598.3|6601.9|6592.1|11
1730133260000|2024-10-28 16:34:20|6601.5|6593.5|6602.3|6594.3|6602.3|6594.3|6601.5|6593.5|8
1730133270000|2024-10-28 16:34:30|6601.8|6593.8|6601.2|6589.2|6601.8|6593.8|6599.8|6588.7|9
1730133280000|2024-10-28 16:34:40|6599.1|6591.1|6603.6|6591.6|6603.6|6591.6|6599.1|6590.8|3
1730133290000|2024-10-28 16:34:50|6603.2|6591.2|6595.3|6587.3|6603.2|6594.6|6595.3|6586.1|10
1730133300000|2024-10-28 16:35:00|6594.1|6586.1|6592.2|6586.2|6594.1|6587.7|6592.2|6585.9|4
1730133310000|2024-10-28 16:35:10|6590.7|6584.7|6590.7|6584.7|6591.2|6585.2|6589.2|6581.9|2
1730133320000|2024-10-28 16:35:20|6592.2|6580.2|6589.3|6581.3|6592.2|6581.7|6588.9|6578.8|2
1730133330000|2024-10-28 16:35:30|6591.2|6579.2|6590.2|6584.2|6591.2|6584.2|6587.9|6579.2|7
1730133340000|2024-10-28 16:35:40|6590.1|6584.1|6588.7|6580.7|6591|6584.1|6588.7|6580.7|3
1730133350000|2024-10-28 16:35:50|6587.5|6579.5|6587.5|6579.5|6589.8|6579.9|6587.4|6577.4|2
1730133360000|2024-10-28 16:36:00|6587.9|6579.9|6589.8|6577.8|6592.2|6585|6587.9|6577.8|5
1730133370000|2024-10-28 16:36:10|6587.7|6579.7|6586.1|6578.1|6590.2|6580.7|6585|6577.7|17
1730133380000|2024-10-28 16:36:20|6587.6|6575.6|6584.8|6576.8|6587.8|6577.9|6584.8|6573.6|2
1730133390000|2024-10-28 16:36:30|6584.3|6578.3|6584.2|6578.2|6587|6578.3|6582.3|6575|5
1730133400000|2024-10-28 16:36:40|6584.1|6578.1|6587.3|6581.3|6587.3|6581.3|6583.7|6577.7|9
1730133410000|2024-10-28 16:36:50|6587.8|6579.8|6587|6579|6588.1|6582.1|6586.3|6579|2
1730133420000|2024-10-28 16:37:00|6586.5|6578.5|6590.2|6578.2|6590.2|6580.5|6585.8|6576.6|6
1730133430000|2024-10-28 16:37:10|6592.6|6580.6|6591.9|6583.9|6592.8|6583.9|6589.3|6579.4|2
1730133440000|2024-10-28 16:37:20|6593.8|6581.8|6595|6583|6596.8|6584.8|6591.9|6581.8|3
1730133450000|2024-10-28 16:37:30|6594.8|6582.8|6592.6|6584.6|6594.8|6584.6|6592.6|6582.8|4
1730133460000|2024-10-28 16:37:40|6592.2|6584.2|6592.1|6584.1|6592.2|6584.9|6590.9|6584.1|3
1730133470000|2024-10-28 16:37:50|6593.6|6581.6|6594|6582|6594|6582|6593.6|6581.6|3
1730133480000|2024-10-28 16:38:00|6591.7|6583.7|6591.7|6583.7|6591.7|6583.7|6591.7|6583.7|1
1730133490000|2024-10-28 16:38:10|6590.6|6582.6|6589.7|6581.7|6590.6|6582.6|6589.7|6581.7|1
1730133500000|2024-10-28 16:38:20|||||||||5
1730133510000|2024-10-28 16:38:30|6588.3|6580.3|6587.2|6579.2|6588.9|6580.3|6586.1|6576.9|4
1730133520000|2024-10-28 16:38:40|6586.4|6578.4|6589.4|6581.4|6589.4|6581.4|6584.7|6578.4|9
1730133530000|2024-10-28 16:38:50|6588.3|6582.3|6594.2|6582.2|6594.9|6584.1|6588.2|6582.2|5
1730133540000|2024-10-28 16:39:00|6595|6583|6594.6|6582.6|6595|6583|6594.6|6582.6|1
1730133550000|2024-10-28 16:39:10|6594.5|6582.5|6594|6582|6594.5|6582.5|6594|6582|2
1730133560000|2024-10-28 16:39:20|6594.1|6582.1|6591|6583|6594.1|6583.9|6591|6582.1|1
1730133570000|2024-10-28 16:39:30|6591.9|6583.9|6593.4|6581.4|6593.4|6583.9|6590.5|6581|3
1730133580000|2024-10-28 16:39:40|||||||||1
1730133590000|2024-10-28 16:39:50|6591.5|6583.5|6595.4|6583.4|6595.4|6583.5|6591.5|6582.2|2
1730133600000|2024-10-28 16:40:00|6595.3|6587.3|6593.5|6585.5|6595.4|6587.4|6593.5|6585.5|7
1730133610000|2024-10-28 16:40:10|6593.1|6587.1|6595.4|6583.4|6596.9|6587.9|6593.1|6583.4|1
1730133620000|2024-10-28 16:40:20|6592.9|6584.9|6594.3|6586.3|6595.2|6586.3|6592.9|6583|6
1730133630000|2024-10-28 16:40:30|6593.9|6585.9|6596.2|6590.2|6596.2|6590.2|6592.7|6585.9|3
1730133640000|2024-10-28 16:40:40|6595.2|6589.2|6595.3|6589.3|6595.7|6589.7|6595.2|6589.2|8
1730133650000|2024-10-28 16:40:50|6595.7|6589.7|6595.2|6589.2|6595.7|6589.7|6595.2|6589.2|3
1730133660000|2024-10-28 16:41:00|6595.5|6589.5|6595.5|6589.5|6595.7|6589.7|6595.2|6589.2|4
1730133670000|2024-10-28 16:41:10|6588.6|6576.6|6586.1|6580.1|6588.6|6580.5|6584.4|6576.6|8
1730133680000|2024-10-28 16:41:20|6586.5|6580.5|6580.9|6574.9|6589.1|6581.1|6580.9|6574.1|20
1730133690000|2024-10-28 16:41:30|6581.7|6575.7|6581.6|6575.6|6582.5|6575.7|6580.9|6574.5|6
1730133700000|2024-10-28 16:41:40|6581.1|6575.1|6580.8|6574.8|6581.8|6575.8|6580.8|6573.3|9
1730133710000|2024-10-28 16:41:50|6583.5|6575.5|6582.4|6576.4|6583.5|6576.5|6581.9|6575|6
1730133720000|2024-10-28 16:42:00|6581.9|6575.9|6582.1|6576.1|6582.5|6576.5|6581.3|6575.3|3
1730133730000|2024-10-28 16:42:10|6581.6|6575.6|6582.1|6576.1|6582.1|6576.1|6581.1|6575.1|10
1730133740000|2024-10-28 16:42:20|6581.5|6575.5|6582.5|6576.5|6582.5|6576.5|6581.5|6575.5|5
1730133750000|2024-10-28 16:42:30|6582.9|6576.9|6582.9|6576.9|6583.7|6577.7|6582.9|6576.9|4
1730133760000|2024-10-28 16:42:40|6582.4|6576.4|6582.1|6576.1|6582.9|6576.9|6581.7|6575.7|5
1730133770000|2024-10-28 16:42:50|6582|6576|6581.9|6575.9|6583.5|6576.5|6581.9|6574.1|5
1730133780000|2024-10-28 16:43:00|6581.8|6575.8|6583.1|6577.1|6584.4|6578.3|6581.7|6575.7|7
1730133790000|2024-10-28 16:43:10|6583|6577|6581.2|6575.2|6583.1|6577.1|6581.2|6575.2|0
1730133800000|2024-10-28 16:43:20|6580.7|6574.7|6580.3|6574.3|6580.7|6574.7|6578.6|6572.6|3
1730133810000|2024-10-28 16:43:30|6580.5|6574.5|6580.8|6574.8|6581.3|6575.3|6579.8|6571.8|6
1730133820000|2024-10-28 16:43:40|6581|6575|6580.7|6574.7|6581.8|6575.8|6578.2|6570.2|7
1730133830000|2024-10-28 16:43:50|6580.9|6574.9|6580.1|6574.1|6581.8|6575.6|6579.4|6571.4|2
1730133840000|2024-10-28 16:44:00|6580.5|6574.5|6580.9|6574.9|6582|6576|6579.3|6572.1|3
1730133850000|2024-10-28 16:44:10|6580.8|6574.8|6585|6579|6585.9|6579.9|6580|6572|3
1730133860000|2024-10-28 16:44:20|6584.9|6578.9|6583.5|6575.5|6584.9|6578.9|6579.9|6569.6|5
1730133870000|2024-10-28 16:44:30|6582.2|6576.2|6584.4|6576.4|6585.8|6577.8|6582.2|6576.2|5
1730133880000|2024-10-28 16:44:40|6584.3|6576.3|6582.3|6576.3|6584.8|6576.8|6581|6574.3|6
1730133890000|2024-10-28 16:44:50|6582.6|6574.6|6587|6575|6587|6576.1|6581|6574.6|15
1730133900000|2024-10-28 16:45:00|6587.8|6575.8|6584.4|6576.4|6587.8|6577.6|6582.4|6575.8|2
1730133910000|2024-10-28 16:45:10|6586.3|6574.3|6583.3|6575.3|6586.3|6576.4|6583.3|6573.3|5
1730133920000|2024-10-28 16:45:20|6583.2|6575.2|6583.2|6575.2|6583.3|6576.5|6582.4|6574.4|5
1730133930000|2024-10-28 16:45:30|6583.1|6575.1|6595.2|6583.2|6595.2|6583.2|6583.1|6575.1|7
1730133940000|2024-10-28 16:45:40|6594.7|6582.7|6593.1|6585.1|6595.3|6585.1|6591.5|6581.4|12
1730133950000|2024-10-28 16:45:50|6592.6|6584.6|6592.7|6584.7|6594.8|6584.7|6588.7|6581.7|6
1730133960000|2024-10-28 16:46:00|6592.8|6580.8|6588.9|6580.9|6592.8|6583.4|6588.7|6580.8|3
1730133970000|2024-10-28 16:46:10|6587.4|6579.4|6588.6|6580.6|6589|6581.6|6587.4|6577|3
1730133980000|2024-10-28 16:46:20|6588.8|6580.8|6586.5|6580.5|6591.1|6582.9|6586.2|6579|2
1730133990000|2024-10-28 16:46:30|6586.7|6580.7|6586.6|6578.6|6586.7|6580.7|6586.6|6578.6|2
1730134000000|2024-10-28 16:46:40|6586.9|6574.9|6585.9|6573.9|6587.3|6575.3|6585.2|6573.2|3
1730134010000|2024-10-28 16:46:50|6585.8|6573.8|6583.6|6577.6|6585.8|6577.6|6580.8|6573.1|1
1730134020000|2024-10-28 16:47:00|6582.8|6576.8|6582.6|6574.6|6583.6|6576.8|6582.6|6574.6|2
1730134030000|2024-10-28 16:47:10|6583.9|6575.9|6585|6579|6586.5|6579|6583.8|6575.8|7
1730134040000|2024-10-28 16:47:20|6584.5|6578.5|6585.6|6579.6|6585.6|6579.6|6584.5|6578.5|8
1730134050000|2024-10-28 16:47:30|6586.5|6578.5|6583.4|6575.4|6586.7|6579.7|6583.4|6575.4|6
1730134060000|2024-10-28 16:47:40|6582.3|6576.3|6584.5|6576.5|6584.9|6577.8|6581.8|6575.4|5
1730134070000|2024-10-28 16:47:50|6583.4|6577.4|6582.9|6576.9|6584.5|6577.4|6582.8|6576.4|1
1730134080000|2024-10-28 16:48:00|6582.5|6576.5|6586.1|6580.1|6589.9|6582.8|6582.5|6576.5|17
1730134090000|2024-10-28 16:48:10|6586|6580|6583|6577|6588.9|6581.2|6580.6|6574.6|12
1730134100000|2024-10-28 16:48:20|6583.3|6577.3|6581.6|6575.6|6584.7|6577.6|6580.6|6571.3|13
1730134110000|2024-10-28 16:48:30|6582.5|6576.5|6580.6|6574.6|6583|6577|6579.3|6573.3|13
1730134120000|2024-10-28 16:48:40|6581|6575|6578.7|6572.7|6581|6575|6578.4|6572.4|17
1730134130000|2024-10-28 16:48:50|6579.9|6573.9|6582.9|6576.9|6582.9|6576.9|6579.9|6573.7|11
1730134140000|2024-10-28 16:49:00|6582.8|6576.8|6584.4|6578.4|6584.9|6578.4|6582.8|6576.3|16
1730134150000|2024-10-28 16:49:10|6584.8|6578.8|6582.5|6576.5|6584.8|6578.8|6581|6575|28
1730134160000|2024-10-28 16:49:20|6582.4|6576.4|6578.4|6572.4|6583.4|6577.4|6577.6|6571.6|38
1730134170000|2024-10-28 16:49:30|6578|6572|6573.3|6567.3|6578|6572|6572.5|6566.5|43
1730134180000|2024-10-28 16:49:40|6572.9|6566.9|6576.2|6570.2|6577.1|6570.7|6571.6|6564.5|46
1730134190000|2024-10-28 16:49:50|6575.8|6569.8|6575.1|6567.1|6576.3|6570.3|6570.8|6564|51
1730134200000|2024-10-28 16:50:00|6574.2|6568.2|6577.9|6569.9|6579.9|6569.9|6574.2|6564.7|13
1730134210000|2024-10-28 16:50:10|6576.9|6568.9|6576.4|6570.4|6577.7|6570.9|6575.2|6565.6|2
1730134220000|2024-10-28 16:50:20|6576.5|6570.5|6576.1|6568.1|6576.5|6570.5|6575|6567.8|3
1730134230000|2024-10-28 16:50:30|6576.5|6568.5|6582.7|6574.7|6582.7|6574.7|6576.5|6568.5|5
1730134240000|2024-10-28 16:50:40|6579.6|6573.6|6579.7|6573.7|6579.7|6573.7|6579.6|6573.6|2
1730134250000|2024-10-28 16:50:50|6579.8|6573.8|6578.6|6572.6|6580.1|6573.8|6578.6|6572.1|2
1730134260000|2024-10-28 16:51:00|6579.8|6571.8|6582.2|6576.2|6582.5|6576.5|6579.8|6569.3|10
1730134270000|2024-10-28 16:51:10|6582.6|6576.6|6582.8|6576.8|6582.8|6576.8|6582.6|6576.6|1
1730134280000|2024-10-28 16:51:20|6582.9|6576.9|6588.2|6576.2|6588.2|6576.9|6582.9|6574.9|3
1730134310000|2024-10-28 16:51:50|6587.3|6575.3|6587.8|6575.8|6587.8|6575.8|6587.3|6575.3|3
1730134320000|2024-10-28 16:52:00|6588.3|6576.3|6590.6|6582.6|6590.6|6582.6|6587.2|6576.3|5
1730134330000|2024-10-28 16:52:10|6591.1|6583.1|6588.8|6582.8|6591.1|6584|6588.3|6582.3|8
1730134340000|2024-10-28 16:52:20|6588.7|6582.7|6589.3|6577.3|6590.9|6582.7|6588.3|6577.3|3
1730134350000|2024-10-28 16:52:30|||||||||1
1730134360000|2024-10-28 16:52:40|6589.5|6577.5|6589.5|6577.5|6589.5|6577.5|6589.5|6577.5|2
1730134370000|2024-10-28 16:52:50|||||||||2
1730134380000|2024-10-28 16:53:00|6587.7|6579.7|6587.9|6579.9|6587.9|6581.4|6586.2|6579.7|5
1730134390000|2024-10-28 16:53:10|6586.3|6580.3|6589|6581|6590.3|6581.1|6586.3|6577.6|10
1730134400000|2024-10-28 16:53:20|6588.5|6580.5|6589|6583|6589.5|6583|6588.5|6580.5|2
1730134410000|2024-10-28 16:53:30|6588|6582|6590.9|6584.9|6590.9|6584.9|6588|6582|10
1730134420000|2024-10-28 16:53:40|6589.5|6583.5|6591.4|6583.4|6591.5|6585.5|6589.5|6583.4|10
1730134430000|2024-10-28 16:53:50|6590.7|6584.7|6590.7|6584.7|6591.1|6585.1|6590.7|6584.7|4
1730134440000|2024-10-28 16:54:00|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.2|6584.2|5
1730134450000|2024-10-28 16:54:10|6590.4|6584.4|6590.3|6584.3|6590.4|6584.4|6590.3|6584.3|6
1730134460000|2024-10-28 16:54:20|6589.8|6583.8|6598.3|6586.3|6598.3|6586.3|6589.8|6583.8|19
1730134470000|2024-10-28 16:54:30|6598.4|6586.4|6598.7|6586.7|6598.7|6586.7|6598.4|6586.4|5
1730134480000|2024-10-28 16:54:40|6600.1|6588.1|6599.2|6587.2|6600.1|6588.1|6599.2|6587.2|4
1730134490000|2024-10-28 16:54:50|6596.6|6588.6|6596|6584|6596.6|6588.6|6595.5|6583.5|12
1730134500000|2024-10-28 16:55:00|6596.4|6584.4|6592.3|6580.3|6596.4|6584.4|6592.3|6580.3|0
1730134510000|2024-10-28 16:55:10|6590.3|6584.3|6596.5|6584.5|6596.5|6584.5|6590.3|6581.6|6
1730134520000|2024-10-28 16:55:20|6597|6585|6596.8|6584.8|6597|6585|6596.6|6584.6|2
1730134530000|2024-10-28 16:55:30|6596.5|6584.5|6596.5|6584.5|6596.5|6584.5|6596.5|6584.5|13
1730134540000|2024-10-28 16:55:40|6594.4|6586.4|6590.4|6578.4|6594.5|6586.4|6590.4|6578.4|2
1730134550000|2024-10-28 16:55:50|6590.3|6578.3|6589.2|6577.2|6590.6|6578.6|6589.2|6577.2|0
1730134560000|2024-10-28 16:56:00|6589.5|6577.5|6589.5|6577.5|6589.5|6577.5|6589.5|6577.5|0
1730134570000|2024-10-28 16:56:10|6591.1|6579.1|6591.1|6579.1|6591.1|6579.1|6591.1|6579.1|1
1730134580000|2024-10-28 16:56:20|6591|6579|6590.9|6578.9|6591|6579|6590.9|6578.9|0
1730134600000|2024-10-28 16:56:40|6590.1|6578.1|6589.3|6577.3|6590.1|6579.6|6587.6|6577.3|4
1730134610000|2024-10-28 16:56:50|6589.2|6577.2|6589.1|6577.1|6589.2|6577.2|6589.1|6577.1|0
1730134620000|2024-10-28 16:57:00|6589.2|6577.2|6589.2|6577.2|6589.2|6577.2|6589.2|6577.2|0
1730134630000|2024-10-28 16:57:10|6589.1|6577.1|6588.1|6576.1|6589.1|6579.2|6587|6576.1|4
1730134640000|2024-10-28 16:57:20|6587.3|6575.3|6587.3|6575.3|6587.3|6575.3|6587.3|6575.3|1
1730134650000|2024-10-28 16:57:30|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|0
1730134660000|2024-10-28 16:57:40|6586.2|6580.2|6590.8|6578.8|6590.8|6580.2|6585.4|6578.8|3
1730134680000|2024-10-28 16:58:00|6590.9|6578.9|6589|6581|6590.9|6581|6589|6578.9|1
1730134690000|2024-10-28 16:58:10|6588.8|6580.8|6588.4|6580.4|6588.8|6580.8|6588.4|6580.4|0
1730134700000|2024-10-28 16:58:20|6589.3|6581.3|6590|6582|6590|6582.8|6588.8|6581.2|1
1730134730000|2024-10-28 16:58:50|6593.7|6581.7|6591.8|6583.8|6593.7|6583.8|6591.8|6581.7|1
1730134740000|2024-10-28 16:59:00|6591|6583|6591|6583|6591|6583|6591|6583|0
1730134750000|2024-10-28 16:59:10|6590.2|6582.2|6585.4|6577.4|6590.2|6582.2|6585.4|6577.3|3
1730134760000|2024-10-28 16:59:20|6586.2|6578.2|6588.8|6576.8|6588.8|6578.2|6585.4|6576.7|2
1730134770000|2024-10-28 16:59:30|6587.9|6575.9|6584.7|6576.7|6587.9|6577.5|6583.4|6575.9|2
1730134780000|2024-10-28 16:59:40|6586.9|6574.9|6585.2|6579.2|6586.9|6579.2|6584.6|6574.5|2
1730134790000|2024-10-28 16:59:50|6586.1|6578.1|6585.1|6577.1|6586.1|6578.1|6585.1|6577.1|2
1730134800000|2024-10-28 17:00:00|6583.9|6577.9|6578|6570|6584|6578|6578|6570|6
1730134810000|2024-10-28 17:00:10|6579.9|6567.9|6575.2|6567.2|6579.9|6567.9|6573.4|6562.9|8
1730134820000|2024-10-28 17:00:20|6574.7|6566.7|6574.6|6566.6|6574.7|6566.7|6574.2|6566.2|1
1730134830000|2024-10-28 17:00:30|6573.4|6567.4|6569.8|6557.8|6573.4|6567.4|6569.5|6557.5|3
1730134840000|2024-10-28 17:00:40|6566.9|6554.9|6563.4|6555.4|6566.9|6557|6563.4|6554.7|0
1730134860000|2024-10-28 17:01:00|6563|6555|6563|6555|6563|6555|6563|6555|0
1730134870000|2024-10-28 17:01:10|6564.9|6552.9|6562.1|6554.1|6564.9|6554.8|6562.1|6552.9|2
1730134880000|2024-10-28 17:01:20|||||||||4
1730134890000|2024-10-28 17:01:30|6561.7|6553.7|6560.5|6554.5|6561.7|6554.5|6560.5|6553.7|17
1730134900000|2024-10-28 17:01:40|6564.6|6556.6|6565.9|6553.9|6566.1|6556.6|6564.6|6553.4|3
1730134910000|2024-10-28 17:01:50|6565.8|6553.8|6561|6555|6565.8|6555.6|6561|6553.3|1
1730134920000|2024-10-28 17:02:00|6560.6|6554.6|6560.2|6554.2|6560.6|6554.6|6560.2|6554.2|1
1730134930000|2024-10-28 17:02:10|6561.6|6555.6|6562.4|6554.4|6562.4|6555.6|6561.6|6554.4|2
1730134940000|2024-10-28 17:02:20|6561.4|6553.4|6556.9|6550.9|6561.4|6553.4|6556.9|6550.9|1
1730134950000|2024-10-28 17:02:30|||||||||1
1730134960000|2024-10-28 17:02:40|6555.7|6549.7|6561.3|6549.3|6561.9|6550|6555.7|6549.3|3
1730134970000|2024-10-28 17:02:50|6559.4|6551.4|6558|6552|6559.4|6552|6558|6551.4|0
1730134980000|2024-10-28 17:03:00|6557.6|6551.6|6557.3|6549.3|6557.6|6551.6|6556.8|6549.3|1
1730135010000|2024-10-28 17:03:30|6556.9|6548.9|6556.9|6548.9|6556.9|6548.9|6556.9|6548.9|1
1730135020000|2024-10-28 17:03:40|6556.5|6548.5|6555.3|6549.3|6556.5|6549.3|6555.2|6548.5|3
1730135030000|2024-10-28 17:03:50|6555.2|6549.2|6555.2|6549.2|6555.2|6549.2|6555.2|6549.2|2
1730135040000|2024-10-28 17:04:00|6554|6548|6554.5|6548.5|6554.5|6548.5|6554|6548|1
1730135050000|2024-10-28 17:04:10|6555.3|6549.3|6541.4|6529.4|6557.8|6549.8|6540.5|6528.5|7
1730135070000|2024-10-28 17:04:30|6540.9|6528.9|6541.9|6529.9|6541.9|6529.9|6540.9|6528.9|1
1730135080000|2024-10-28 17:04:40|6541.7|6529.7|6541.7|6529.7|6541.7|6529.7|6541.7|6529.7|1
1730135090000|2024-10-28 17:04:50|6541.2|6529.2|6543.1|6531.1|6543.1|6531.8|6539.8|6528|10
1730135100000|2024-10-28 17:05:00|6543.2|6531.2|6545.6|6533.6|6545.6|6533.6|6541.4|6531.2|2
1730135110000|2024-10-28 17:05:10|6545.7|6533.7|6545.7|6533.7|6545.7|6533.7|6545.7|6533.7|0
1730135120000|2024-10-28 17:05:20|6546.2|6534.2|6546.1|6534.1|6546.2|6534.2|6546.1|6534.1|0
1730135130000|2024-10-28 17:05:30|6545.9|6533.9|6545.9|6533.9|6545.9|6533.9|6545.9|6533.9|0
1730135140000|2024-10-28 17:05:40|6546.3|6534.3|6546.3|6534.3|6546.3|6534.3|6546.3|6534.3|0
1730135150000|2024-10-28 17:05:50|6549.3|6537.3|6550.3|6538.3|6550.3|6538.3|6549.3|6537.3|0
1730135160000|2024-10-28 17:06:00|6551.6|6539.6|6551.6|6539.6|6551.6|6539.6|6551.6|6539.6|0
1730135170000|2024-10-28 17:06:10|6552.3|6540.3|6552.3|6540.3|6552.3|6540.3|6552.3|6540.3|0
1730135180000|2024-10-28 17:06:20|6552.2|6540.2|6552.2|6540.2|6552.2|6540.2|6552.2|6540.2|1
1730135210000|2024-10-28 17:06:50|6552.3|6540.3|6552.3|6540.3|6552.3|6540.3|6552.3|6540.3|0
1730135220000|2024-10-28 17:07:00|6554.1|6542.1|6554.1|6542.1|6554.1|6542.1|6554.1|6542.1|2
1730135230000|2024-10-28 17:07:10|6553|6545|6553.4|6545.4|6555.3|6545.4|6553|6543.3|0
1730135270000|2024-10-28 17:07:50|6554.7|6546.7|6554.7|6546.7|6554.7|6546.7|6554.7|6546.7|0
1730135300000|2024-10-28 17:08:20|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|0
1730135310000|2024-10-28 17:08:30|6553.8|6547.8|6553.8|6547.8|6553.8|6547.8|6553.8|6547.8|0
1730135320000|2024-10-28 17:08:40|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|0
1730135330000|2024-10-28 17:08:50|6553.5|6547.5|6553.5|6547.5|6553.5|6547.5|6553.5|6547.5|0
1730135340000|2024-10-28 17:09:00|6554.6|6548.6|6555.1|6547.1|6555.7|6548.6|6554.6|6547.1|4
1730135350000|2024-10-28 17:09:10|6555.5|6547.5|6559|6551|6561.4|6551|6555.5|6547.5|5
1730135360000|2024-10-28 17:09:20|6558.2|6550.2|6557.5|6545.5|6558.2|6550.2|6553.2|6541.2|7
1730135370000|2024-10-28 17:09:30|6556.5|6548.5|6557|6551|6557.9|6551|6556.5|6548.5|0
1730135380000|2024-10-28 17:09:40|6557.4|6551.4|6557.5|6551.5|6557.5|6551.5|6557.4|6551.4|2
1730135390000|2024-10-28 17:09:50|6558.3|6550.3|6558.3|6546.3|6558.3|6550.3|6558.1|6546.3|2
1730135400000|2024-10-28 17:10:00|6558.7|6546.7|6559.7|6547.7|6559.7|6547.7|6558.5|6546.5|0
1730135410000|2024-10-28 17:10:10|6558|6550|6558|6550|6558|6550|6558|6550|0
1730135420000|2024-10-28 17:10:20|6560.5|6548.5|6558.4|6550.4|6560.5|6550.4|6558.4|6548.5|0
1730135430000|2024-10-28 17:10:30|6558|6550|6559.1|6547.1|6559.5|6550|6558|6547.1|0
1730135440000|2024-10-28 17:10:40|6557.6|6549.6|6557.6|6549.6|6557.6|6549.6|6557.6|6549.6|0
1730135450000|2024-10-28 17:10:50|||||||||1
1730135470000|2024-10-28 17:11:10|6558.2|6550.2|6559.5|6551.5|6559.5|6551.5|6558.2|6550.2|1
1730135490000|2024-10-28 17:11:30|6558.3|6550.3|6558.3|6550.3|6558.3|6550.3|6558.3|6550.3|1
1730135510000|2024-10-28 17:11:50|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|1
1730135520000|2024-10-28 17:12:00|6558.3|6550.3|6558.4|6550.4|6558.4|6550.4|6558.3|6550.3|0
1730135530000|2024-10-28 17:12:10|6557.9|6549.9|6556.6|6550.6|6557.9|6550.6|6556.6|6549.9|1
1730135540000|2024-10-28 17:12:20|6556.7|6550.7|6556.7|6550.7|6556.7|6550.7|6556.7|6550.7|1
1730135550000|2024-10-28 17:12:30|6556.3|6550.3|6556.3|6550.3|6556.8|6550.8|6555.3|6549.3|1
1730135560000|2024-10-28 17:12:40|6553.5|6547.5|6554|6546|6555.7|6547.5|6553.5|6543.3|1
1730135580000|2024-10-28 17:13:00|6555.5|6543.5|6555.5|6543.5|6555.5|6543.5|6555.5|6543.5|0
1730135590000|2024-10-28 17:13:10|6554|6546|6555.3|6543.3|6555.3|6546|6554|6543.3|1
1730135600000|2024-10-28 17:13:20|6555.5|6543.5|6555.7|6543.7|6555.7|6543.7|6555.5|6543.5|0
1730135620000|2024-10-28 17:13:40|6555.2|6547.2|6556.9|6548.9|6556.9|6548.9|6555.2|6547.2|0
1730135630000|2024-10-28 17:13:50|6557.3|6551.3|6556.7|6548.7|6557.3|6551.3|6556.7|6548.7|0
1730135650000|2024-10-28 17:14:10|6556.8|6548.8|6556.8|6548.8|6556.8|6548.8|6556.8|6548.8|0
1730135660000|2024-10-28 17:14:20|6556.7|6548.7|6556.7|6548.7|6556.7|6548.7|6556.7|6548.7|0
1730135670000|2024-10-28 17:14:30|6557.3|6549.3|6557.3|6549.3|6557.3|6549.3|6557.3|6549.3|2
1730135680000|2024-10-28 17:14:40|6557.2|6549.2|6557.2|6549.2|6557.2|6549.2|6557.2|6549.2|0
1730135710000|2024-10-28 17:15:10|6556.6|6548.6|6555.7|6549.7|6556.6|6549.7|6555.7|6548.6|0
1730135730000|2024-10-28 17:15:30|6556.1|6550.1|6557.2|6549.2|6557.2|6550.1|6556.1|6549.2|0
1730135740000|2024-10-28 17:15:40|6556.8|6548.8|6557.2|6549.2|6557.2|6549.2|6556.8|6548.8|1
1730135750000|2024-10-28 17:15:50|6556.7|6548.7|6556.7|6548.7|6556.7|6548.7|6556.7|6548.7|0
1730135760000|2024-10-28 17:16:00|6557.2|6549.2|6557|6549|6557.5|6549.5|6557|6549|2
1730135770000|2024-10-28 17:16:10|6557.1|6549.1|6557.2|6549.2|6557.2|6549.2|6557.1|6549.1|2
1730135780000|2024-10-28 17:16:20|6556.4|6550.4|6557.2|6551.2|6557.2|6551.2|6556.4|6550.4|0
1730135790000|2024-10-28 17:16:30|6557.9|6549.9|6557.6|6549.6|6557.9|6549.9|6557.5|6549.5|1
1730135810000|2024-10-28 17:16:50|6556.3|6550.3|6554.2|6542.2|6556.3|6550.3|6554.2|6542.2|2
1730135820000|2024-10-28 17:17:00|6553.8|6541.8|6551.9|6545.9|6553.8|6545.9|6551.9|6541.8|0
1730135840000|2024-10-28 17:17:20|6552.8|6544.8|6552.9|6544.9|6552.9|6545.9|6551.7|6544.8|5
1730135850000|2024-10-28 17:17:30|6552.4|6544.4|6552.8|6544.8|6552.8|6545.9|6551.5|6544.4|0
1730135860000|2024-10-28 17:17:40|6551.9|6545.9|6551.5|6545.5|6552.4|6545.9|6551.5|6544.4|2
1730135870000|2024-10-28 17:17:50|6553.5|6545.1|6553.1|6545.1|6553.5|6545.1|6553.1|6545.1|11
1730135880000|2024-10-28 17:18:00|6552.7|6544.7|6552.2|6544.2|6552.7|6544.7|6552.1|6544.1|0
1730135910000|2024-10-28 17:18:30|6553|6545|6553|6545|6553|6545|6553|6545|0
1730135920000|2024-10-28 17:18:40|6552.9|6544.9|6551.7|6543.7|6553|6545|6551.7|6543.7|0
1730135930000|2024-10-28 17:18:50|6551.8|6543.8|6551.8|6543.8|6551.8|6543.8|6551.8|6543.8|0
1730135940000|2024-10-28 17:19:00|6552.7|6540.7|6552.7|6540.7|6552.7|6540.7|6552.7|6540.7|1
1730135960000|2024-10-28 17:19:20|6552.4|6540.4|6549.4|6537.4|6552.4|6540.4|6547|6537.2|6
1730135980000|2024-10-28 17:19:40|6549|6537|6549|6537|6549|6537|6549|6537|0
1730135990000|2024-10-28 17:19:50|6549.2|6537.2|6548|6536|6549.5|6537.5|6548|6536|1
1730136010000|2024-10-28 17:20:10|6546.1|6538.1|6553.7|6545.7|6558.8|6547.6|6546.1|6538.1|6
1730136020000|2024-10-28 17:20:20|6553.1|6545.1|6553.1|6545.1|6553.1|6545.1|6552.6|6544.6|0
1730136030000|2024-10-28 17:20:30|6555.6|6543.6|6555.6|6543.6|6555.6|6543.6|6555.6|6543.6|0
1730136040000|2024-10-28 17:20:40|6554.1|6546.1|6554.1|6546.1|6554.1|6546.1|6554.1|6546.1|0
1730136080000|2024-10-28 17:21:20|6553.8|6541.8|6553.8|6541.8|6553.8|6541.8|6553.8|6541.8|1
1730136090000|2024-10-28 17:21:30|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|6551.1|6545.1|0
1730136100000|2024-10-28 17:21:40|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|0
1730136110000|2024-10-28 17:21:50|6553.1|6545.1|6553.1|6545.1|6553.1|6545.1|6553.1|6545.1|1
1730136140000|2024-10-28 17:22:20|6558.9|6546.9|6558.3|6546.3|6558.9|6546.9|6558.3|6546.3|3
1730136150000|2024-10-28 17:22:30|6558.1|6546.1|6555.7|6547.7|6558.1|6547.7|6555.7|6546.1|0
1730136160000|2024-10-28 17:22:40|6557.6|6545.6|6557.6|6545.6|6557.6|6547.7|6555.7|6545.6|1
1730136170000|2024-10-28 17:22:50|6555.5|6547.5|6555|6547|6555.5|6547.5|6554.5|6546.5|0
1730136180000|2024-10-28 17:23:00|6554.6|6546.6|6555|6547|6555|6547|6554.6|6546.6|0
1730136190000|2024-10-28 17:23:10|6554.6|6546.6|6556.9|6548.9|6557.4|6549.4|6554.6|6546.6|2
1730136200000|2024-10-28 17:23:20|6555.8|6547.8|6553.2|6545.2|6555.8|6548.1|6553.2|6545.2|1
1730136230000|2024-10-28 17:23:50|6552.8|6544.8|6554.7|6546.7|6557.6|6549.7|6552.8|6544.8|7
1730136240000|2024-10-28 17:24:00|6554.3|6546.3|6554.2|6546.2|6554.3|6546.3|6554.2|6546.2|0
1730136250000|2024-10-28 17:24:10|6553.8|6545.8|6553.8|6545.8|6553.8|6545.8|6553.8|6545.8|0
1730136260000|2024-10-28 17:24:20|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|8
1730136280000|2024-10-28 17:24:40|6551.7|6545.7|6554.2|6546.2|6554.2|6547.3|6551.7|6545.7|3
1730136290000|2024-10-28 17:24:50|||||||||2
1730136300000|2024-10-28 17:25:00|6555.8|6543.8|6552.3|6546.3|6555.8|6546.3|6552.3|6542.2|3
1730136310000|2024-10-28 17:25:10|6553.2|6545.2|6551.7|6545.7|6553.2|6545.7|6551.7|6545.2|0
1730136320000|2024-10-28 17:25:20|6551.8|6539.8|6549.9|6541.9|6551.8|6541.9|6549.9|6539.8|0
1730136330000|2024-10-28 17:25:30|6551.8|6539.8|6549.9|6541.9|6551.8|6541.9|6549.9|6539.8|1
1730136340000|2024-10-28 17:25:40|6549.4|6537.4|6549.8|6537.8|6549.8|6537.8|6549.4|6537.4|0
1730136350000|2024-10-28 17:25:50|6550.3|6538.3|6546.7|6538.7|6550.3|6539.3|6546.7|6538.3|1
1730136360000|2024-10-28 17:26:00|6546.8|6538.8|6546.8|6538.8|6546.8|6538.8|6546.8|6538.8|0
1730136370000|2024-10-28 17:26:10|6547.3|6539.3|6555.3|6547.3|6557|6547.3|6547.3|6539.3|5
1730136380000|2024-10-28 17:26:20|6555.2|6547.2|6554.8|6546.8|6555.2|6547.2|6554.8|6546.8|0
1730136390000|2024-10-28 17:26:30|6555|6547|6556|6544|6556.8|6547|6555|6544|4
1730136400000|2024-10-28 17:26:40|6555.6|6543.6|6554.4|6542.4|6555.6|6543.6|6554.4|6542.4|0
1730136410000|2024-10-28 17:26:50|6554.6|6542.6|6555.3|6547.3|6555.4|6547.3|6554.6|6542.6|0
1730136420000|2024-10-28 17:27:00|6555.2|6547.2|6553.7|6547.7|6555.2|6547.7|6553.7|6547.2|0
1730136430000|2024-10-28 17:27:10|6555.3|6549.3|6557.4|6549.4|6557.4|6549.7|6555.3|6548.4|5
1730136450000|2024-10-28 17:27:30|6558.2|6550.2|6557.7|6551.7|6558.2|6551.8|6557.7|6550.2|0
1730136460000|2024-10-28 17:27:40|6558.6|6550.6|6556.4|6548.4|6558.6|6550.6|6556.4|6548.4|0
1730136470000|2024-10-28 17:27:50|6557.8|6549.8|6557.1|6551.1|6557.8|6551.1|6556.7|6549.6|0
1730136480000|2024-10-28 17:28:00|6558|6550|6558|6550|6558|6550|6558|6550|0
1730136490000|2024-10-28 17:28:10|6557.1|6551.1|6558|6550|6558|6551.1|6557.1|6550|0
1730136500000|2024-10-28 17:28:20|6557.8|6549.8|6557.8|6549.8|6557.8|6549.8|6557.8|6549.8|4
1730136510000|2024-10-28 17:28:30|6557.6|6549.6|6557.9|6549.9|6557.9|6549.9|6557.4|6549.4|0
1730136530000|2024-10-28 17:28:50|6559.8|6547.8|6557.4|6549.4|6559.8|6549.9|6557.4|6547.8|0
1730136540000|2024-10-28 17:29:00|6555.9|6547.9|6555.1|6547.1|6555.9|6547.9|6555.1|6547.1|1
1730136550000|2024-10-28 17:29:10|6556.4|6544.4|6557.2|6549.2|6557.2|6549.2|6553.7|6544.4|0
1730136560000|2024-10-28 17:29:20|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|0
1730136570000|2024-10-28 17:29:30|6555.7|6549.7|6555.7|6549.7|6555.7|6549.7|6555.7|6549.7|0
1730136580000|2024-10-28 17:29:40|6557.2|6549.2|6560|6548|6560|6549.2|6557.2|6547.5|0
1730136590000|2024-10-28 17:29:50|6557.9|6549.9|6553|6541|6559.6|6549.9|6553|6541|2
1730195100000|2024-10-29 09:45:00|6565.5|6553.5|6573.8|6561.8|6573.8|6561.8|6565.5|6553.5|12
1730195110000|2024-10-29 09:45:10|6573|6561|6573.1|6561.1|6573.1|6561.1|6573|6561|1
1730195120000|2024-10-29 09:45:20|6576|6564|6575.1|6563.1|6576.4|6564.4|6575.1|6563.1|3
1730195130000|2024-10-29 09:45:30|6573.1|6561.1|6567|6555|6573.1|6561.1|6567|6555|1
1730195140000|2024-10-29 09:45:40|6567.2|6555.2|6567.9|6555.9|6567.9|6555.9|6565.7|6553.7|0
1730195150000|2024-10-29 09:45:50|6568.1|6556.1|6571.3|6559.3|6571.4|6559.4|6566.2|6555.9|2
1730195160000|2024-10-29 09:46:00|6570.9|6558.9|6569.4|6561.4|6571.5|6561.4|6569.4|6558.9|4
1730195170000|2024-10-29 09:46:10|6570.6|6558.6|6567.6|6559.6|6570.6|6559.6|6565.3|6555.7|12
1730195180000|2024-10-29 09:46:20|6570.2|6558.2|6572.2|6560.2|6572.7|6560.7|6570.1|6558.1|0
1730195190000|2024-10-29 09:46:30|6572.6|6560.6|6572.7|6560.7|6572.7|6560.7|6572.6|6560.6|1
1730195200000|2024-10-29 09:46:40|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|0
1730195210000|2024-10-29 09:46:50|6569.4|6563.4|6570.5|6564.5|6570.5|6564.5|6569.4|6563.4|2
1730195220000|2024-10-29 09:47:00|||||||||1
1730195230000|2024-10-29 09:47:10|6570.6|6564.6|6576.7|6564.7|6576.7|6565|6570.6|6564.6|8
1730195240000|2024-10-29 09:47:20|6576.9|6564.9|6575.8|6567.8|6578.4|6567.8|6575.8|6564.9|1
1730195250000|2024-10-29 09:47:30|6576.2|6568.2|6577.8|6565.8|6577.8|6568.2|6576.1|6565.8|1
1730195260000|2024-10-29 09:47:40|6576.6|6564.6|6575.7|6563.7|6576.6|6564.6|6575.7|6563.7|1
1730195270000|2024-10-29 09:47:50|6575.6|6563.6|6575.3|6563.3|6575.6|6563.6|6575.3|6563.3|0
1730195280000|2024-10-29 09:48:00|6575.2|6563.2|6575.1|6563.1|6575.2|6563.2|6575.1|6563.1|1
1730195290000|2024-10-29 09:48:10|6575.2|6563.2|6575.2|6563.2|6575.2|6563.2|6575.2|6563.2|0
1730195300000|2024-10-29 09:48:20|6571.1|6559.1|6571.9|6559.9|6571.9|6559.9|6571|6559|2
1730195310000|2024-10-29 09:48:30|6573.3|6561.3|6573.7|6561.7|6573.7|6561.7|6573.3|6561.3|2
1730195320000|2024-10-29 09:48:40|6575.3|6563.3|6574.7|6562.7|6575.3|6563.3|6574.6|6562.6|1
1730195330000|2024-10-29 09:48:50|6574.8|6562.8|6574.8|6562.8|6574.8|6562.8|6574.8|6562.8|0
1730195350000|2024-10-29 09:49:10|6575|6563|6578|6566|6578|6566|6575|6563|0
1730195360000|2024-10-29 09:49:20|6577.5|6565.5|6577.6|6565.6|6577.6|6565.6|6577.5|6565.5|0
1730195370000|2024-10-29 09:49:30|6578|6566|6577.9|6565.9|6578|6566|6577.9|6565.9|0
1730195380000|2024-10-29 09:49:40|6578|6566|6578|6566|6578|6566|6578|6566|0
1730195400000|2024-10-29 09:50:00|6574.6|6566.6|6578.4|6566.4|6578.4|6567.6|6573.5|6566.4|3
1730195410000|2024-10-29 09:50:10|6579.2|6567.2|6579.2|6567.2|6579.2|6567.2|6579.2|6567.2|0
1730195420000|2024-10-29 09:50:20|6579.4|6567.4|6594.5|6582.5|6594.5|6582.5|6579.4|6567.4|9
1730195430000|2024-10-29 09:50:30|6594.6|6582.6|6594.6|6582.6|6594.6|6582.6|6594.6|6582.6|0
1730195440000|2024-10-29 09:50:40|6591.6|6579.6|6595|6583|6595|6583|6591.6|6579.6|0
1730195460000|2024-10-29 09:51:00|6595.2|6583.2|6595.3|6583.3|6595.3|6583.3|6595.2|6583.2|0
1730195470000|2024-10-29 09:51:10|6594.9|6582.9|6594.9|6582.9|6594.9|6582.9|6594.9|6582.9|0
1730195480000|2024-10-29 09:51:20|6594.7|6582.7|6594.8|6582.8|6594.8|6582.8|6594.7|6582.7|2
1730195490000|2024-10-29 09:51:30|6594.5|6582.5|6595|6583|6595.1|6583.1|6594.5|6582.5|0
1730195500000|2024-10-29 09:51:40|6595.1|6583.1|6597.8|6585.8|6597.8|6585.8|6595.1|6583.1|0
1730195510000|2024-10-29 09:51:50|6608.8|6596.8|6613.8|6601.8|6613.8|6601.8|6608.8|6596.8|4
1730195520000|2024-10-29 09:52:00|6614.4|6608.4|6616.1|6608.1|6618.7|6608.5|6614.4|6606.7|1
1730195530000|2024-10-29 09:52:10|6614.8|6606.8|6614.8|6606.8|6614.8|6606.8|6614.8|6606.8|0
1730195540000|2024-10-29 09:52:20|6614.9|6606.9|6617.8|6609.8|6617.8|6609.8|6614.8|6606.9|2
1730195550000|2024-10-29 09:52:30|6616.9|6610.9|6635.4|6623.4|6635.5|6623.5|6616.9|6610.9|19
1730195560000|2024-10-29 09:52:40|6635|6623|6630.4|6618.4|6635.5|6623.5|6630.4|6618.4|4
1730195570000|2024-10-29 09:52:50|6630|6618|6619.9|6607.9|6630|6619.5|6619.8|6607.8|41
1730195580000|2024-10-29 09:53:00|6620.3|6608.3|6623.3|6611.3|6623.3|6611.3|6620.3|6608.3|2
1730195590000|2024-10-29 09:53:10|6623.9|6611.9|6628.1|6616.1|6628.1|6616.1|6623.9|6611.9|0
1730195600000|2024-10-29 09:53:20|6627.3|6615.3|6627.3|6615.3|6627.3|6615.3|6627.3|6615.3|2
1730195610000|2024-10-29 09:53:30|6630|6618|6630|6618|6630|6618|6630|6618|2
1730195620000|2024-10-29 09:53:40|6630.5|6618.5|6630.7|6622.7|6630.7|6622.7|6630.5|6618.5|0
1730195630000|2024-10-29 09:53:50|6628.6|6620.6|6630|6618|6630|6620.6|6628.6|6618|1
1730195640000|2024-10-29 09:54:00|6630.4|6618.4|6637.7|6625.7|6638.7|6629.2|6630.4|6618.4|26
1730195650000|2024-10-29 09:54:10|6635.2|6627.2|6637.3|6625.3|6637.3|6627.2|6635.2|6625.3|1
1730195660000|2024-10-29 09:54:20|6635.8|6627.8|6634.3|6622.3|6636.2|6628.2|6634.3|6622.3|1
1730195670000|2024-10-29 09:54:30|6633.9|6621.9|6631.8|6619.8|6633.9|6621.9|6631.8|6619.8|0
1730195680000|2024-10-29 09:54:40|6632.6|6620.6|6632.6|6620.6|6632.6|6620.6|6632.6|6620.6|0
1730195700000|2024-10-29 09:55:00|6633.1|6621.1|6634.7|6622.7|6634.7|6622.7|6632.8|6620.8|1
1730195720000|2024-10-29 09:55:20|6634.4|6622.4|6634.4|6622.4|6634.4|6622.4|6634.4|6622.4|0
1730195740000|2024-10-29 09:55:40|6634|6622|6631.5|6625.5|6634|6625.5|6631.5|6622|1
1730195750000|2024-10-29 09:55:50|6636|6630|6644.5|6632.5|6646.1|6634.1|6636|6627.3|4
1730195760000|2024-10-29 09:56:00|6644.1|6632.1|6643.6|6631.6|6644.1|6632.1|6643.6|6631.6|0
1730195790000|2024-10-29 09:56:30|6642.8|6630.8|6642.9|6630.9|6642.9|6630.9|6642.8|6630.8|0
1730195800000|2024-10-29 09:56:40|6644.5|6632.5|6644.5|6632.5|6644.5|6632.5|6644.5|6632.5|0
1730195810000|2024-10-29 09:56:50|6644.9|6632.9|6662.4|6650.4|6662.4|6650.4|6644.9|6632.9|15
1730195820000|2024-10-29 09:57:00|6662.5|6650.5|6663.9|6651.9|6664.4|6652.4|6660.4|6648.4|0
1730195830000|2024-10-29 09:57:10|6655.8|6643.8|6658.5|6646.5|6660.7|6648.7|6650.3|6642.9|10
1730195840000|2024-10-29 09:57:20|6656.4|6644.4|6653.5|6641.5|6656.4|6644.4|6653.5|6641.5|3
1730195850000|2024-10-29 09:57:30|6649.9|6637.9|6644.4|6632.4|6649.9|6637.9|6644.4|6632.4|0
1730195860000|2024-10-29 09:57:40|6645.4|6633.4|6660.3|6648.3|6660.3|6648.3|6645.4|6633.4|3
1730195870000|2024-10-29 09:57:50|6660.7|6648.7|6668.5|6656.5|6668.5|6656.5|6660.7|6648.7|0
1730195880000|2024-10-29 09:58:00|6668.4|6656.4|6664.2|6652.2|6668.4|6656.4|6664.2|6652.2|1
1730195890000|2024-10-29 09:58:10|6665.3|6653.3|6665.5|6653.5|6665.5|6653.5|6665.3|6653.3|1
1730195900000|2024-10-29 09:58:20|6665.9|6653.9|6675.4|6663.4|6675.4|6663.4|6665.9|6653.9|2
1730195910000|2024-10-29 09:58:30|6675.7|6663.7|6673.7|6661.7|6685.7|6673.7|6673.7|6661.7|4
1730195920000|2024-10-29 09:58:40|6674.3|6662.3|6678.1|6666.1|6680.7|6668.7|6672.8|6660.8|2
1730195930000|2024-10-29 09:58:50|6678.3|6666.3|6678.5|6666.5|6680|6668|6678.3|6666.3|2
1730195940000|2024-10-29 09:59:00|6679.6|6667.6|6684.1|6672.1|6684.1|6672.1|6679.6|6667.6|0
1730195950000|2024-10-29 09:59:10|6684|6672|6684.2|6672.2|6684.2|6672.2|6682.7|6670.7|0
1730195960000|2024-10-29 09:59:20|6683.3|6671.3|6682.8|6670.8|6683.3|6671.3|6682.8|6670.8|0
1730195970000|2024-10-29 09:59:30|6682.6|6670.6|6678.3|6666.3|6682.6|6670.6|6678.3|6666.3|1
1730195980000|2024-10-29 09:59:40|6678.4|6666.4|6680.1|6668.1|6680.1|6668.1|6678.4|6666.4|0
1730195990000|2024-10-29 09:59:50|6680.3|6668.3|6680.4|6668.4|6680.4|6668.4|6680.3|6668.3|1
1730196000000|2024-10-29 10:00:00|6680.8|6668.8|6681.8|6669.8|6681.8|6669.8|6680.8|6668.8|1
1730196010000|2024-10-29 10:00:10|6682.8|6670.8|6684.9|6672.9|6684.9|6672.9|6682.7|6670.7|2
1730196020000|2024-10-29 10:00:20|6686.4|6674.4|6687.2|6675.2|6688.8|6676.8|6686.4|6674.4|1
1730196030000|2024-10-29 10:00:30|6686.7|6674.7|6687.2|6675.2|6687.2|6675.2|6686.6|6674.6|0
1730196040000|2024-10-29 10:00:40|6684|6672|6675.4|6663.4|6684|6672|6675|6663|4
1730196050000|2024-10-29 10:00:50|6674.9|6662.9|6678.4|6666.4|6678.4|6666.4|6674.4|6662.4|1
1730196070000|2024-10-29 10:01:10|6677.7|6665.7|6678.2|6666.2|6678.2|6666.2|6677.7|6665.7|0
1730196080000|2024-10-29 10:01:20|6678.8|6666.8|6675.5|6663.5|6678.8|6666.8|6675.5|6663.5|1
1730196090000|2024-10-29 10:01:30|6675.9|6663.9|6669.6|6657.6|6675.9|6663.9|6669.6|6657.6|1
1730196100000|2024-10-29 10:01:40|6669.1|6657.1|6673|6661|6673|6661|6668.6|6656.6|5
1730196110000|2024-10-29 10:01:50|6673.2|6661.2|6672.9|6660.9|6673.6|6661.6|6672.8|6660.8|1
1730196120000|2024-10-29 10:02:00|6673.2|6661.2|6673.2|6661.2|6673.3|6661.3|6673.2|6661.2|0
1730196130000|2024-10-29 10:02:10|6674.1|6662.1|6675.4|6663.4|6675.4|6663.4|6674.1|6662.1|0
1730196140000|2024-10-29 10:02:20|6674.1|6662.1|6673.8|6661.8|6674.3|6662.3|6673.3|6661.3|1
1730196150000|2024-10-29 10:02:30|6676|6664|6673.8|6661.8|6676|6664|6673.8|6661.8|1
1730196160000|2024-10-29 10:02:40|6673.9|6661.9|6676.4|6664.4|6676.4|6664.4|6673.9|6661.9|0
1730196170000|2024-10-29 10:02:50|6676.2|6664.2|6676.6|6664.6|6676.6|6664.6|6675.4|6663.4|1
1730196180000|2024-10-29 10:03:00|6676.8|6664.8|6676.8|6664.8|6676.8|6664.8|6676.8|6664.8|0
1730196190000|2024-10-29 10:03:10|6676.1|6664.1|6677.1|6665.1|6677.1|6665.1|6676.1|6664.1|1
1730196200000|2024-10-29 10:03:20|6676.7|6664.7|6676.7|6664.7|6676.7|6664.7|6676.7|6664.7|0
1730196210000|2024-10-29 10:03:30|6674.8|6666.8|6677.9|6665.9|6678|6668.1|6674.8|6665.1|2
1730196220000|2024-10-29 10:03:40|6683.1|6671.1|6683.2|6671.2|6683.2|6671.2|6683.1|6671.1|0
1730196230000|2024-10-29 10:03:50|6684.3|6672.3|6683.8|6671.8|6684.3|6672.3|6683.8|6671.8|1
1730196240000|2024-10-29 10:04:00|6684|6672|6683|6671|6684|6672|6683|6671|0
1730196250000|2024-10-29 10:04:10|6682.9|6670.9|6683.5|6671.5|6683.5|6671.5|6682.9|6670.9|0
1730196260000|2024-10-29 10:04:20|6684.3|6672.3|6685.1|6673.1|6685.1|6673.1|6684.3|6672.3|2
1730196270000|2024-10-29 10:04:30|6685.2|6673.2|6685.2|6673.2|6685.2|6673.2|6685.2|6673.2|0
1730196280000|2024-10-29 10:04:40|6687.3|6675.3|6687.4|6675.4|6687.4|6675.4|6687.2|6675.2|2
1730196290000|2024-10-29 10:04:50|6686.9|6674.9|6679.8|6667.8|6686.9|6674.9|6679.8|6667.8|3
1730196300000|2024-10-29 10:05:00|6679.9|6667.9|6679.1|6667.1|6679.9|6667.9|6677.8|6665.8|1
1730196310000|2024-10-29 10:05:10|6679|6667|6672.9|6660.9|6679|6667|6672.9|6660.9|1
1730196320000|2024-10-29 10:05:20|6671.1|6659.1|6676|6664|6676.6|6664.6|6667.4|6655.4|4
1730196330000|2024-10-29 10:05:30|6675.9|6663.9|6676.9|6664.9|6676.9|6664.9|6675.9|6663.9|0
1730196340000|2024-10-29 10:05:40|6678.4|6666.4|6682.8|6670.8|6682.9|6670.9|6678.4|6666.4|0
1730196350000|2024-10-29 10:05:50|6681.8|6669.8|6681.8|6669.8|6681.8|6669.8|6681.8|6669.8|0
1730196360000|2024-10-29 10:06:00|6681.3|6669.3|6680.3|6668.3|6681.3|6669.3|6680.3|6668.3|0
1730196370000|2024-10-29 10:06:10|6680.2|6668.2|6679.8|6667.8|6680.2|6668.2|6679.8|6667.8|2
1730196380000|2024-10-29 10:06:20|6674.8|6668.8|6677.7|6665.7|6677.7|6668.8|6674.8|6665.7|0
1730196390000|2024-10-29 10:06:30|6674.8|6662.8|6673.8|6661.8|6674.8|6662.8|6673.8|6661.8|0
1730196400000|2024-10-29 10:06:40|6674.3|6662.3|6678.3|6666.3|6678.3|6668.8|6674.3|6662.3|1
1730196410000|2024-10-29 10:06:50|6677|6665|6677.2|6665.2|6677.2|6665.2|6676.2|6664.2|1
1730196420000|2024-10-29 10:07:00|6677.5|6665.5|6681.6|6669.6|6681.6|6669.6|6677.5|6665.5|2
1730196430000|2024-10-29 10:07:10|6684.5|6672.5|6687.7|6675.7|6687.7|6675.7|6684.5|6672.5|7
1730196450000|2024-10-29 10:07:30|6687.2|6675.2|6687.2|6675.2|6687.2|6675.2|6687.2|6675.2|1
1730196480000|2024-10-29 10:08:00|6686.8|6674.8|6683.8|6671.8|6686.8|6674.8|6683.8|6671.8|7
1730196490000|2024-10-29 10:08:10|||||||||1
1730196500000|2024-10-29 10:08:20|6684.1|6672.1|6687.3|6679.3|6687.3|6679.3|6682.9|6672.1|0
1730196510000|2024-10-29 10:08:30|6688.1|6676.1|6690.1|6678.1|6690.6|6680.9|6688.1|6676.1|3
1730196520000|2024-10-29 10:08:40|6690.6|6678.6|6684.8|6672.8|6690.6|6678.6|6684.8|6672.8|0
1730196530000|2024-10-29 10:08:50|6684.7|6672.7|6684.3|6672.3|6684.7|6672.7|6684.3|6672.3|0
1730196540000|2024-10-29 10:09:00|6683.9|6671.9|6684.1|6672.1|6684.1|6672.1|6683.9|6671.9|0
1730196550000|2024-10-29 10:09:10|6685|6673|6687.1|6679.1|6687.1|6679.1|6685|6673|2
1730196580000|2024-10-29 10:09:40|6689.8|6677.8|6688.8|6676.8|6689.8|6677.8|6688.8|6676.8|1
1730196590000|2024-10-29 10:09:50|6688.5|6676.5|6688.2|6676.2|6688.5|6676.5|6687.7|6675.7|0
1730196600000|2024-10-29 10:10:00|6688.3|6676.3|6680.7|6668.7|6688.3|6676.3|6680.7|6668.7|6
1730196610000|2024-10-29 10:10:10|6682|6670|6675|6663|6682|6670|6675|6663|2
1730196620000|2024-10-29 10:10:20|6670.8|6658.8|6668|6656|6671.5|6659.5|6667.2|6656|2
1730196630000|2024-10-29 10:10:30|6669|6657|6641.5|6629.5|6670.6|6658.6|6641.5|6629.5|18
1730196640000|2024-10-29 10:10:40|6638|6626|6645.7|6633.7|6645.7|6633.7|6637|6625|3
1730196650000|2024-10-29 10:10:50|6643.2|6631.2|6644.6|6632.6|6644.6|6632.6|6643.2|6631.2|0
1730196660000|2024-10-29 10:11:00|6643.8|6631.8|6639.6|6627.6|6643.8|6631.8|6639.6|6627.6|2
1730196670000|2024-10-29 10:11:10|6640.6|6628.6|6640.5|6628.5|6640.6|6630.2|6637.4|6628.5|3
1730196680000|2024-10-29 10:11:20|6641.1|6629.1|6639.4|6627.4|6642.7|6630.7|6639.4|6627.4|0
1730196690000|2024-10-29 10:11:30|6663.3|6651.3|6663.1|6651.1|6663.9|6651.9|6663.1|6651.1|5
1730196700000|2024-10-29 10:11:40|6661.5|6649.5|6661.1|6649.1|6661.5|6649.5|6661.1|6649.1|2
1730196710000|2024-10-29 10:11:50|6657.3|6645.3|6657.2|6645.2|6657.3|6645.3|6657.2|6645.2|0
1730196730000|2024-10-29 10:12:10|6662.4|6650.4|6662.1|6650.1|6662.4|6650.4|6661.6|6649.6|11
1730196760000|2024-10-29 10:12:40|6660.9|6648.9|6646.5|6634.5|6660.9|6648.9|6646.5|6634.5|14
1730196770000|2024-10-29 10:12:50|6645.6|6633.6|6645.6|6633.6|6645.6|6633.6|6645.6|6633.6|0
1730196790000|2024-10-29 10:13:10|6643.6|6631.6|6643.6|6631.6|6643.6|6631.6|6643.6|6631.6|0
1730196810000|2024-10-29 10:13:30|6643.2|6631.2|6643|6635|6644.9|6635|6643|6631.2|2
1730196820000|2024-10-29 10:13:40|6643.4|6635.4|6643.8|6635.8|6643.8|6635.8|6643.4|6635.4|1
1730196830000|2024-10-29 10:13:50|6643.1|6635.1|6643.1|6635.1|6643.1|6635.1|6643.1|6635.1|0
1730196850000|2024-10-29 10:14:10|6642.7|6634.7|6642.7|6634.7|6642.7|6634.7|6642.7|6634.7|0
1730196870000|2024-10-29 10:14:30|6643.1|6635.1|6643.1|6635.1|6643.1|6635.1|6643.1|6635.1|0
1730196880000|2024-10-29 10:14:40|6642.1|6636.1|6642.2|6636.2|6642.2|6636.2|6641.8|6635.8|1
1730196890000|2024-10-29 10:14:50|6641.8|6635.8|6644.8|6632.8|6644.8|6635.8|6641.8|6631.6|2
1730196960000|2024-10-29 10:16:00|6644.5|6636.8|6644.5|6632.5|6645.1|6637.1|6644.5|6632.5|1
1730196970000|2024-10-29 10:16:10|6645|6633|6645.6|6633.6|6645.6|6633.6|6645|6633|0
1730196980000|2024-10-29 10:16:20|6645.1|6633.1|6645.1|6633.1|6645.1|6633.1|6645.1|6633.1|0
1730197000000|2024-10-29 10:16:40|6646.3|6634.3|6646.3|6634.3|6646.3|6634.3|6646.3|6634.3|0
1730197010000|2024-10-29 10:16:50|6644.4|6636.4|6644.4|6636.4|6644.4|6636.4|6644.4|6636.4|0
1730197020000|2024-10-29 10:17:00|6644.7|6636.7|6645.5|6639.5|6645.9|6639.5|6644.7|6636.7|13
1730197030000|2024-10-29 10:17:10|6645.7|6639.7|6647.9|6635.9|6647.9|6639.7|6645.7|6635.9|8
1730197050000|2024-10-29 10:17:30|6644.7|6632.7|6644.7|6632.7|6644.7|6632.7|6644.7|6632.7|0
1730197070000|2024-10-29 10:17:50|6637.5|6629.5|6637.5|6629.5|6637.5|6629.5|6637.5|6629.5|1
1730197080000|2024-10-29 10:18:00|6635.1|6627.1|6635.6|6623.6|6636.2|6627.1|6635.1|6623.6|3
1730197090000|2024-10-29 10:18:10|6639.3|6627.3|6639.5|6627.5|6639.5|6627.5|6639.3|6627.3|2
1730197100000|2024-10-29 10:18:20|6638.2|6626.2|6637.2|6625.2|6638.2|6626.2|6637.2|6625.2|0
1730197120000|2024-10-29 10:18:40|6637.5|6625.5|6638.7|6626.7|6638.7|6626.7|6637.5|6625.5|0
1730197130000|2024-10-29 10:18:50|6638.8|6630.8|6638.8|6630.8|6638.8|6630.8|6638.8|6630.8|0
1730197140000|2024-10-29 10:19:00|6640.8|6632.8|6643.4|6631.4|6643.4|6632.8|6640.8|6631.1|1
1730197150000|2024-10-29 10:19:10|6643|6631|6640.6|6628.6|6643|6631|6640.6|6628.6|0
1730197160000|2024-10-29 10:19:20|6640.1|6628.1|6635.2|6623.2|6640.1|6628.1|6635.2|6623.2|1
1730197170000|2024-10-29 10:19:30|6637.2|6625.2|6639.1|6627.1|6639.1|6627.1|6636.6|6624.6|0
1730197180000|2024-10-29 10:19:40|6638.7|6626.7|6641.7|6629.7|6641.7|6629.7|6638.7|6626.7|0
1730197190000|2024-10-29 10:19:50|6633.9|6621.9|6633|6621|6634.3|6622.3|6633|6621|4
1730197200000|2024-10-29 10:20:00|6633.4|6621.4|6633.4|6621.4|6633.4|6621.4|6633.4|6621.4|1
1730197210000|2024-10-29 10:20:10|6633.3|6621.3|6627.1|6615.1|6633.3|6621.3|6627.1|6615.1|4
1730197220000|2024-10-29 10:20:20|6628.6|6616.6|6628.8|6616.8|6628.8|6616.8|6628.6|6616.6|1
1730197230000|2024-10-29 10:20:30|6628.2|6616.2|6628.2|6616.2|6628.2|6616.2|6628.2|6616.2|0
1730197240000|2024-10-29 10:20:40|6619.7|6607.7|6616.1|6604.1|6622.2|6610.2|6615.3|6603.3|1
1730197260000|2024-10-29 10:21:00|6616.2|6604.2|6608.4|6602.4|6616.2|6604.2|6608.4|6600.9|0
1730197270000|2024-10-29 10:21:10|6612.1|6600.1|6615.6|6603.6|6615.6|6603.6|6612.1|6600.1|1
1730197280000|2024-10-29 10:21:20|6616.6|6604.6|6608|6596|6616.6|6604.6|6607.6|6595.6|1
1730197290000|2024-10-29 10:21:30|6606.2|6598.2|6607.5|6599.5|6609.6|6601.5|6606.2|6595.5|1
1730197300000|2024-10-29 10:21:40|6607.3|6599.3|6607|6595|6607.4|6599.3|6604.9|6594.9|1
1730197310000|2024-10-29 10:21:50|6606.9|6594.9|6607.8|6595.8|6607.8|6595.8|6605.9|6593.9|1
1730197320000|2024-10-29 10:22:00|6607.4|6595.4|6607.4|6595.4|6607.9|6595.9|6607.4|6595.4|0
1730197330000|2024-10-29 10:22:10|6607.5|6595.5|6606.4|6598.4|6607.9|6598.4|6606.4|6595.5|6
1730197340000|2024-10-29 10:22:20|6608.7|6596.7|6608.7|6596.7|6608.7|6596.7|6608.7|6596.7|0
1730197350000|2024-10-29 10:22:30|6607.9|6595.9|6607.4|6601.4|6607.9|6601.6|6606.4|6595.9|2
1730197360000|2024-10-29 10:22:40|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|1
1730197370000|2024-10-29 10:22:50|6607.5|6601.5|6607.8|6599.8|6607.8|6601.6|6607.1|6599.1|3
1730197380000|2024-10-29 10:23:00|6609.7|6597.7|6608.7|6596.7|6609.7|6599.7|6606.8|6596.7|0
1730197390000|2024-10-29 10:23:10|6608.3|6596.3|6608.3|6602.3|6608.3|6602.3|6607.4|6596.3|4
1730197400000|2024-10-29 10:23:20|6610.1|6598.1|6609.5|6597.5|6610.1|6598.1|6609.5|6597.5|11
1730197410000|2024-10-29 10:23:30|6610.2|6598.2|6611.3|6599.3|6613|6601|6610.2|6598.2|2
1730197420000|2024-10-29 10:23:40|6610.8|6598.8|6610.8|6598.8|6610.8|6598.8|6610.8|6598.8|2
1730197430000|2024-10-29 10:23:50|6611|6599|6615.9|6603.9|6615.9|6605.3|6609.4|6599|1
1730197440000|2024-10-29 10:24:00|6615.6|6603.6|6613.6|6605.6|6615.6|6605.6|6613|6601|1
1730197450000|2024-10-29 10:24:10|6613|6605|6612.9|6600.9|6614.2|6605|6612.5|6600.9|1
1730197460000|2024-10-29 10:24:20|6610.5|6602.5|6613|6605|6613|6605|6610.5|6602.5|0
1730197470000|2024-10-29 10:24:30|6612.9|6604.9|6612.8|6600.8|6616.6|6609.6|6612|6600.8|5
1730197480000|2024-10-29 10:24:40|6610.5|6598.5|6609.6|6597.6|6610.5|6598.5|6609.6|6597.6|0
1730197490000|2024-10-29 10:24:50|6608.4|6596.4|6608.5|6596.5|6609.6|6597.6|6607.9|6595.9|1
1730197500000|2024-10-29 10:25:00|6609|6597|6609.4|6597.4|6609.4|6597.4|6609|6597|0
1730197510000|2024-10-29 10:25:10|6609.2|6597.2|6606.9|6594.9|6609.2|6597.2|6606.9|6594.9|0
1730197540000|2024-10-29 10:25:40|6607.9|6595.9|6608|6596|6608|6596|6606.9|6594.9|0
1730197550000|2024-10-29 10:25:50|6609.7|6597.7|6609.2|6597.2|6609.7|6597.7|6609.2|6597.2|0
1730197560000|2024-10-29 10:26:00|6608.8|6596.8|6598.4|6586.4|6608.8|6596.8|6597.9|6586.4|6
1730197570000|2024-10-29 10:26:10|6594.6|6582.6|6594.6|6582.6|6594.6|6582.6|6593.1|6581.1|1
1730197580000|2024-10-29 10:26:20|6593.6|6581.6|6593.5|6581.5|6593.6|6581.6|6593.5|6581.5|0
1730197590000|2024-10-29 10:26:30|6595.5|6583.5|6595.5|6583.5|6595.5|6583.5|6595.5|6583.5|0
1730197600000|2024-10-29 10:26:40|6598.2|6586.2|6599.8|6587.8|6599.8|6588.9|6596.5|6586.2|3
1730197620000|2024-10-29 10:27:00|6598.6|6586.6|6599|6587|6599|6587|6598.6|6586.6|1
1730197630000|2024-10-29 10:27:10|6598.2|6586.2|6598.2|6586.2|6598.2|6586.2|6598.2|6586.2|1
1730197640000|2024-10-29 10:27:20|6595.4|6583.4|6595.4|6583.4|6595.4|6583.4|6595.3|6583.3|2
1730197650000|2024-10-29 10:27:30|6594.9|6582.9|6596.6|6584.6|6596.7|6584.7|6594.9|6582.9|0
1730197660000|2024-10-29 10:27:40|6596.7|6584.7|6596.6|6584.6|6596.7|6584.7|6596.6|6584.6|0
1730197670000|2024-10-29 10:27:50|6596.1|6584.1|6596.1|6584.1|6596.1|6584.1|6596.1|6584.1|0
1730197680000|2024-10-29 10:28:00|6596.2|6584.2|6596.2|6584.2|6596.2|6584.2|6596.2|6584.2|0
1730197690000|2024-10-29 10:28:10|6596.1|6584.1|6596.3|6584.3|6596.3|6584.3|6595.7|6583.7|1
1730197710000|2024-10-29 10:28:30|6596.6|6584.6|6594.4|6582.4|6596.6|6584.6|6594.4|6582.4|0
1730197720000|2024-10-29 10:28:40|6597.1|6585.1|6597.4|6585.4|6599|6587|6597.1|6585.1|1
1730197730000|2024-10-29 10:28:50|6597.5|6585.5|6597.7|6585.7|6597.7|6585.7|6597.4|6585.4|0
1730197740000|2024-10-29 10:29:00|6599.9|6587.9|6606.1|6594.1|6606.1|6594.1|6599.9|6587.9|1
1730197750000|2024-10-29 10:29:10|6606.6|6594.6|6610.3|6598.3|6610.3|6598.3|6606.6|6594.6|0
1730197760000|2024-10-29 10:29:20|6610.6|6598.6|6611.4|6599.4|6611.4|6599.4|6610.6|6598.6|0
1730197770000|2024-10-29 10:29:30|6612.1|6600.1|6619.7|6607.7|6621|6609|6612.1|6600.1|2
1730197780000|2024-10-29 10:29:40|6620.1|6608.1|6620.1|6608.1|6620.1|6608.1|6620.1|6608.1|0
1730197790000|2024-10-29 10:29:50|6621.2|6609.2|6624.3|6612.3|6624.3|6612.3|6621.2|6609.2|0
1730197800000|2024-10-29 10:30:00|6624.7|6612.7|6624.7|6612.7|6624.7|6612.7|6624.7|6612.7|0
1730197810000|2024-10-29 10:30:10|6630|6618|6630|6618|6630|6618|6630|6618|0
1730197820000|2024-10-29 10:30:20|6629.8|6617.8|6627.4|6615.4|6629.8|6617.8|6627.4|6615.4|0
1730197830000|2024-10-29 10:30:30|6630.3|6618.3|6635.1|6623.1|6635.1|6623.1|6630.3|6618.3|0
1730197840000|2024-10-29 10:30:40|6636.1|6624.1|6643.2|6631.2|6643.2|6631.2|6636.1|6624.1|0
1730197860000|2024-10-29 10:31:00|6642.3|6630.3|6642.4|6630.4|6642.4|6630.4|6642.3|6630.3|0
1730197870000|2024-10-29 10:31:10|6641.9|6629.9|6641.9|6629.9|6641.9|6629.9|6641.9|6629.9|0
1730197880000|2024-10-29 10:31:20|6647.5|6635.5|6645.7|6633.7|6647.5|6635.5|6645.7|6633.7|0
1730197890000|2024-10-29 10:31:30|6646.6|6634.6|6646.7|6634.7|6646.7|6634.7|6646.6|6634.6|0
1730197900000|2024-10-29 10:31:40|6656.1|6644.1|6657.8|6645.8|6659.1|6647.1|6656.1|6644.1|6
1730197920000|2024-10-29 10:32:00|6657.9|6645.9|6659.6|6647.6|6659.9|6647.9|6657.9|6645.9|0
1730197930000|2024-10-29 10:32:10|6663.2|6651.2|6663.2|6651.2|6663.2|6651.2|6663.2|6651.2|1
1730197940000|2024-10-29 10:32:20|6663.5|6651.5|6668.5|6656.5|6668.5|6656.5|6663.5|6651.5|1
1730197960000|2024-10-29 10:32:40|6668.6|6656.6|6668.6|6656.6|6668.6|6656.6|6668.6|6656.6|0
1730197970000|2024-10-29 10:32:50|6669|6657|6662.7|6650.7|6669|6657|6662.7|6650.7|4
1730197980000|2024-10-29 10:33:00|6662.3|6650.3|6661.9|6649.9|6662.3|6650.3|6661.9|6649.9|0
1730197990000|2024-10-29 10:33:10|6661.1|6649.1|6661.1|6649.1|6661.1|6649.1|6661.1|6649.1|0
1730198000000|2024-10-29 10:33:20|6662.4|6650.4|6665|6653|6665|6653|6662.4|6650.4|0
1730198010000|2024-10-29 10:33:30|6666.2|6654.2|6666.2|6654.2|6666.2|6654.2|6666.2|6654.2|0
1730198020000|2024-10-29 10:33:40|6666.3|6654.3|6666.3|6654.3|6666.3|6654.3|6666.3|6654.3|0
1730198040000|2024-10-29 10:34:00|6665.9|6653.9|6664.1|6652.1|6665.9|6653.9|6664.1|6652.1|0
1730198070000|2024-10-29 10:34:30|6663.6|6651.6|6663.6|6651.6|6663.6|6651.6|6663.6|6651.6|0
1730198080000|2024-10-29 10:34:40|6662.5|6650.5|6659.6|6647.6|6662.5|6650.5|6659.6|6647.6|0
1730198090000|2024-10-29 10:34:50|6657.8|6645.8|6657.8|6645.8|6657.8|6645.8|6657.8|6645.8|0
1730198100000|2024-10-29 10:35:00|6662.3|6650.3|6665|6653|6665|6653|6662.3|6650.3|4
1730198110000|2024-10-29 10:35:10|6664.9|6652.9|6664.5|6652.5|6664.9|6652.9|6664.5|6652.5|0
1730198130000|2024-10-29 10:35:30|6666.3|6654.3|6667.6|6655.6|6667.6|6655.6|6665.4|6653.4|0
1730198150000|2024-10-29 10:35:50|6667.5|6655.5|6672.4|6660.4|6672.4|6660.4|6666.3|6654.3|0
1730198160000|2024-10-29 10:36:00|6672|6660|6672|6660|6672|6660|6672|6660|0
1730198170000|2024-10-29 10:36:10|6672.4|6660.4|6679.2|6667.2|6679.2|6667.2|6671.6|6660.4|3
1730198180000|2024-10-29 10:36:20|6676.9|6664.9|6677|6665|6677|6665|6676.9|6664.9|1
1730198190000|2024-10-29 10:36:30|6677.5|6665.5|6677.5|6665.5|6677.5|6665.5|6677.5|6665.5|0
1730198200000|2024-10-29 10:36:40|6676|6664|6676|6664|6676|6664|6676|6664|0
1730198220000|2024-10-29 10:37:00|6676.9|6664.9|6675.7|6663.7|6676.9|6664.9|6675.7|6663.7|0
1730198230000|2024-10-29 10:37:10|6675.3|6663.3|6675.3|6663.3|6675.3|6663.3|6675.3|6663.3|0
1730198240000|2024-10-29 10:37:20|6675.6|6663.6|6677.5|6665.5|6677.6|6665.6|6675.6|6663.6|1
1730198250000|2024-10-29 10:37:30|6677.1|6665.1|6677.1|6665.1|6677.1|6665.1|6677.1|6665.1|0
1730198260000|2024-10-29 10:37:40|6677.9|6665.9|6680.8|6668.8|6680.8|6668.8|6677.9|6665.9|1
1730198270000|2024-10-29 10:37:50|6680.5|6668.5|6683.2|6671.2|6683.7|6671.7|6680.5|6668.5|0
1730198320000|2024-10-29 10:38:40|6684.2|6672.2|6684.2|6672.2|6684.2|6672.2|6684.2|6672.2|0
1730198330000|2024-10-29 10:38:50|6682.2|6670.2|6679.9|6667.9|6682.2|6670.2|6679.9|6667.9|2
1730198340000|2024-10-29 10:39:00|6680.3|6668.3|6678.8|6666.8|6680.3|6668.3|6677.1|6665.1|1
1730198350000|2024-10-29 10:39:10|6681.8|6669.8|6685.6|6673.6|6685.9|6673.9|6681.8|6669.8|2
1730198360000|2024-10-29 10:39:20|6686.3|6674.3|6685.8|6673.8|6686.3|6674.3|6685.8|6673.8|0
1730198370000|2024-10-29 10:39:30|6685.7|6673.7|6688.9|6676.9|6688.9|6676.9|6685.7|6673.7|0
1730198380000|2024-10-29 10:39:40|6688.4|6676.4|6688.7|6676.7|6688.7|6676.7|6687.6|6675.6|5
1730198390000|2024-10-29 10:39:50|6691.2|6679.2|6709.3|6697.3|6716.5|6708.4|6691.2|6679.2|49
1730198400000|2024-10-29 10:40:00|6708.9|6696.9|6707.7|6695.7|6710.4|6698.4|6705.2|6693.2|3
1730198410000|2024-10-29 10:40:10|6708.1|6696.1|6708.1|6696.1|6708.1|6696.1|6708.1|6696.1|0
1730198420000|2024-10-29 10:40:20|6706|6694|6705.5|6693.5|6706|6694|6705.5|6693.5|1
1730198430000|2024-10-29 10:40:30|6705.7|6693.7|6707.6|6695.6|6707.6|6695.6|6705.7|6693.7|2
1730198440000|2024-10-29 10:40:40|6709|6697|6709|6697|6709|6697|6709|6697|0
1730198450000|2024-10-29 10:40:50|6708.9|6696.9|6704.5|6692.5|6708.9|6696.9|6704.5|6692.5|1
1730198460000|2024-10-29 10:41:00|6702.8|6690.8|6705.2|6693.2|6705.2|6693.2|6695.6|6684.7|9
1730198470000|2024-10-29 10:41:10|6705|6693|6706.1|6694.1|6706.1|6694.1|6704.6|6692.6|1
1730198480000|2024-10-29 10:41:20|6706.2|6694.2|6701.9|6689.9|6706.4|6694.4|6700.8|6688.8|1
1730198490000|2024-10-29 10:41:30|6702.1|6690.1|6704.5|6692.5|6704.5|6692.5|6702.1|6690.1|0
1730198500000|2024-10-29 10:41:40|6703.6|6691.6|6703.4|6691.4|6703.6|6691.6|6703.4|6691.4|0
1730198520000|2024-10-29 10:42:00|6704.2|6692.2|6707.1|6695.1|6707.1|6695.1|6704.2|6692.2|0
1730198530000|2024-10-29 10:42:10|6707.5|6695.5|6710.9|6698.9|6710.9|6700.9|6706.3|6695.5|3
1730198540000|2024-10-29 10:42:20|6709.1|6697.1|6709.1|6697.1|6709.1|6697.1|6709.1|6697.1|0
1730198550000|2024-10-29 10:42:30|6709.6|6697.6|6709.3|6697.3|6711.3|6699.3|6709.3|6697.3|1
1730198560000|2024-10-29 10:42:40|6709.7|6697.7|6709.7|6697.7|6709.7|6697.7|6709.7|6697.7|0
1730198580000|2024-10-29 10:43:00|6709.3|6697.3|6709.8|6697.8|6709.8|6697.8|6709.3|6697.3|0
1730198590000|2024-10-29 10:43:10|6709.5|6697.5|6709.9|6697.9|6709.9|6697.9|6709.5|6697.5|0
1730198600000|2024-10-29 10:43:20|6708|6700|6708|6700|6708|6700|6708|6700|0
1730198620000|2024-10-29 10:43:40|6708.4|6700.4|6718.7|6706.7|6718.8|6706.8|6708.4|6700.4|6
1730198630000|2024-10-29 10:43:50|6718.8|6706.8|6718.8|6706.8|6718.8|6706.8|6718.8|6706.8|0
1730198640000|2024-10-29 10:44:00|6718.7|6706.7|6718.7|6706.7|6718.8|6706.8|6718.4|6706.4|0
1730198650000|2024-10-29 10:44:10|6718.8|6706.8|6718.7|6706.7|6718.8|6706.8|6718.7|6706.7|0
1730198660000|2024-10-29 10:44:20|6718.8|6706.8|6718.7|6706.7|6718.8|6706.8|6718.7|6706.7|0
1730198670000|2024-10-29 10:44:30|6718.8|6706.8|6711|6699|6718.8|6706.8|6711|6699|2
1730198680000|2024-10-29 10:44:40|6711.8|6699.8|6714.5|6702.5|6714.5|6702.5|6711.8|6699.8|0
1730198690000|2024-10-29 10:44:50|6706.8|6694.8|6701.1|6689.1|6706.8|6694.8|6701.1|6689.1|1
1730198700000|2024-10-29 10:45:00|6701.3|6689.3|6700.7|6688.7|6701.3|6689.3|6700.2|6688.2|2
1730198710000|2024-10-29 10:45:10|6699.2|6687.2|6699.5|6687.5|6700.8|6688.8|6698.2|6686.2|1
1730198720000|2024-10-29 10:45:20|6700.1|6688.1|6701|6689|6701.1|6689.1|6700.1|6688.1|0
1730198740000|2024-10-29 10:45:40|6707|6695|6709|6697|6709.1|6697.1|6707|6695|0
1730198750000|2024-10-29 10:45:50|6708.9|6696.9|6713.5|6701.5|6713.5|6701.5|6708.5|6696.5|1
1730198760000|2024-10-29 10:46:00|6713|6701|6714.4|6702.4|6714.4|6702.4|6712.5|6700.5|0
1730198770000|2024-10-29 10:46:10|6712.7|6704.7|6714.6|6702.6|6714.6|6705.9|6712.7|6702.2|1
1730198780000|2024-10-29 10:46:20|6714.9|6702.9|6714.5|6702.5|6714.9|6702.9|6714.5|6702.5|0
1730198790000|2024-10-29 10:46:30|6714.1|6702.1|6713.9|6701.9|6714.1|6702.1|6713.9|6701.9|1
1730198800000|2024-10-29 10:46:40|6713.8|6701.8|6715.7|6703.7|6715.7|6703.7|6713.7|6701.7|0
1730198810000|2024-10-29 10:46:50|6712|6704|6711.5|6703.5|6712|6705.5|6711.1|6703.5|1
1730198820000|2024-10-29 10:47:00|6713.1|6705.1|6712.8|6704.8|6713.1|6705.1|6712.8|6704.8|0
1730198840000|2024-10-29 10:47:20|6712.7|6704.7|6712.8|6704.8|6712.8|6704.8|6712.3|6704.3|0
1730198850000|2024-10-29 10:47:30|6711.3|6705.3|6711.3|6705.3|6712.8|6705.7|6711.3|6704.4|0
1730198860000|2024-10-29 10:47:40|6712.2|6704.2|6711.4|6703.4|6712.2|6704.2|6711.4|6703.4|0
1730198870000|2024-10-29 10:47:50|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|1
1730198880000|2024-10-29 10:48:00|6711.6|6705.6|6711.2|6705.2|6711.6|6705.6|6711.2|6705.2|2
1730198890000|2024-10-29 10:48:10|6710.5|6702.5|6716|6704|6716|6704|6710.2|6700.4|5
1730198900000|2024-10-29 10:48:20|6723.7|6711.7|6721.3|6709.3|6725.7|6713.7|6719.7|6707.7|18
1730198920000|2024-10-29 10:48:40|6720.9|6708.9|6724.3|6712.3|6724.3|6712.3|6720.9|6708.9|1
1730198930000|2024-10-29 10:48:50|6723.5|6711.5|6725.3|6713.3|6725.8|6713.8|6723.5|6711.5|3
1730198940000|2024-10-29 10:49:00|6720.2|6708.2|6721.2|6709.2|6721.2|6709.2|6720.2|6708.2|1
1730198950000|2024-10-29 10:49:10|6720.8|6708.8|6720|6708|6720.8|6708.8|6720|6708|1
1730198970000|2024-10-29 10:49:30|6719.1|6707.1|6719.1|6707.1|6719.1|6707.1|6719.1|6707.1|1
1730198980000|2024-10-29 10:49:40|6719.7|6707.7|6719.8|6707.8|6719.8|6707.8|6719.7|6707.7|0
1730198990000|2024-10-29 10:49:50|6719.6|6707.6|6719|6707|6720.7|6708.7|6717.6|6705.6|2
1730199000000|2024-10-29 10:50:00|6718.9|6706.9|6718.9|6706.9|6718.9|6706.9|6718.9|6706.9|0
1730199010000|2024-10-29 10:50:10|6718.5|6706.5|6718.7|6706.7|6718.7|6706.7|6718.5|6706.5|0
1730199020000|2024-10-29 10:50:20|6719.3|6707.3|6718.8|6706.8|6720.4|6708.4|6715.9|6703.9|1
1730199030000|2024-10-29 10:50:30|6719.3|6707.3|6719.9|6707.9|6722.7|6710.7|6716.3|6704.3|1
1730199040000|2024-10-29 10:50:40|6722.9|6710.9|6722.9|6710.9|6722.9|6710.9|6722.9|6710.9|1
1730199050000|2024-10-29 10:50:50|6719.9|6707.9|6716.1|6704.1|6720.4|6708.4|6715.5|6703.5|0
1730199060000|2024-10-29 10:51:00|6717.3|6705.3|6716.7|6704.7|6726.2|6714.2|6716.7|6704.7|2
1730199070000|2024-10-29 10:51:10|6716.2|6704.2|6721.8|6709.8|6721.8|6709.8|6716.2|6704.2|0
1730199080000|2024-10-29 10:51:20|6722.1|6710.1|6721.5|6709.5|6725.1|6713.1|6720.1|6708.1|3
1730199090000|2024-10-29 10:51:30|6722.3|6710.3|6722.3|6710.3|6722.3|6710.3|6722.3|6710.3|0
1730199100000|2024-10-29 10:51:40|6723.5|6711.5|6723.5|6711.5|6723.5|6711.5|6723.5|6711.5|0
1730199110000|2024-10-29 10:51:50|6724.9|6712.9|6728.9|6716.9|6728.9|6716.9|6724.9|6712.9|0
1730199120000|2024-10-29 10:52:00|6725.7|6713.7|6720.2|6708.2|6726.4|6714.4|6720.2|6708.2|0
1730199130000|2024-10-29 10:52:10|6724.2|6712.2|6725.4|6713.4|6727.4|6715.4|6724.2|6712.2|0
1730199140000|2024-10-29 10:52:20|6728|6716|6723.3|6711.3|6728|6716|6722.9|6710.9|0
1730199150000|2024-10-29 10:52:30|6723.6|6711.6|6723.2|6711.2|6723.6|6711.6|6723.2|6711.2|0
1730199160000|2024-10-29 10:52:40|6721.1|6709.1|6724|6712|6724|6712|6721.1|6709.1|0
1730199170000|2024-10-29 10:52:50|6723.8|6711.8|6721.9|6709.9|6723.8|6711.8|6721.8|6709.8|0
1730199180000|2024-10-29 10:53:00|6721.1|6709.1|6722.5|6710.5|6722.5|6710.5|6715.8|6703.8|0
1730199190000|2024-10-29 10:53:10|6722.3|6710.3|6719.8|6707.8|6722.7|6710.7|6718.9|6706.9|0
1730199210000|2024-10-29 10:53:30|6716.5|6704.5|6716.3|6704.3|6716.5|6704.5|6716.3|6704.3|0
1730199220000|2024-10-29 10:53:40|6716.2|6704.2|6715.2|6703.2|6716.2|6704.2|6713.8|6701.8|0
1730199230000|2024-10-29 10:53:50|6716.5|6704.5|6714.9|6702.9|6717.7|6705.7|6712.3|6702.6|6
1730199240000|2024-10-29 10:54:00|6714.7|6702.7|6713.4|6701.4|6714.7|6702.7|6713.4|6701.4|0
1730199250000|2024-10-29 10:54:10|6711.9|6699.9|6711.4|6699.4|6711.9|6699.9|6711.4|6699.4|0
1730199260000|2024-10-29 10:54:20|6709.6|6697.6|6698.6|6686.6|6709.9|6697.9|6694.5|6682.5|19
1730199270000|2024-10-29 10:54:30|6699|6687|6700.8|6688.8|6700.8|6688.8|6693|6681|2
1730199280000|2024-10-29 10:54:40|6700.7|6688.7|6706.2|6694.2|6706.2|6694.2|6700.3|6688.3|1
1730199290000|2024-10-29 10:54:50|6705.7|6693.7|6707.1|6695.1|6709.4|6697.4|6704.9|6692.9|2
1730199300000|2024-10-29 10:55:00|6708.6|6696.6|6710.1|6698.1|6710.2|6698.2|6708.6|6696.6|0
1730199310000|2024-10-29 10:55:10|6709.7|6697.7|6712.6|6700.6|6712.6|6700.6|6709.7|6697.7|0
1730199320000|2024-10-29 10:55:20|6711.6|6699.6|6706.1|6694.1|6711.6|6699.6|6706.1|6694.1|0
1730199330000|2024-10-29 10:55:30|6706.9|6694.9|6705.2|6693.2|6706.9|6694.9|6705.2|6693.2|0
1730199340000|2024-10-29 10:55:40|6705.3|6693.3|6705.3|6693.3|6705.3|6693.3|6705.3|6693.3|0
1730199350000|2024-10-29 10:55:50|6706.2|6694.2|6690.5|6678.5|6706.3|6694.3|6690.5|6678.5|2
1730199360000|2024-10-29 10:56:00|6690.9|6678.9|6687|6675|6695.3|6683.3|6687|6675|2
1730199370000|2024-10-29 10:56:10|6686.6|6674.6|6685.9|6673.9|6686.6|6674.6|6685.9|6673.9|1
1730199380000|2024-10-29 10:56:20|6689.1|6677.1|6692.6|6680.6|6693.2|6681.2|6686.1|6674.1|2
1730199390000|2024-10-29 10:56:30|6692.7|6680.7|6689.3|6677.3|6693|6681|6689.3|6677.3|6
1730199400000|2024-10-29 10:56:40|6689.4|6677.4|6692.2|6680.2|6692.2|6680.2|6689.4|6677.4|1
1730199410000|2024-10-29 10:56:50|6691.7|6679.7|6691.3|6679.3|6693.2|6681.2|6691.3|6679.3|0
1730199420000|2024-10-29 10:57:00|6690.9|6678.9|6689.1|6677.1|6693.1|6684.9|6689.1|6677.1|0
1730199430000|2024-10-29 10:57:10|6688.2|6676.2|6700.6|6688.6|6700.8|6689.3|6688.2|6676.2|14
1730199440000|2024-10-29 10:57:20|6701|6689|6701.8|6689.8|6703.1|6691.1|6700.4|6688.4|0
1730199450000|2024-10-29 10:57:30|6701|6689|6700.5|6688.5|6701.7|6689.7|6700.5|6688.5|1
1730199460000|2024-10-29 10:57:40|6700.9|6688.9|6711.3|6699.3|6711.3|6699.3|6700.9|6688.9|2
1730199470000|2024-10-29 10:57:50|6711.4|6699.4|6712.6|6700.6|6712.6|6700.6|6711.4|6699.4|0
1730199480000|2024-10-29 10:58:00|6710.5|6698.5|6713.6|6701.6|6713.6|6701.6|6710.5|6698.5|0
1730199490000|2024-10-29 10:58:10|6714|6702|6714.2|6706.2|6714.3|6706.2|6713.8|6701.8|0
1730199500000|2024-10-29 10:58:20|6712.6|6704.6|6716.6|6704.6|6717.2|6707.3|6712.3|6702.5|1
1730199510000|2024-10-29 10:58:30|6715.8|6703.8|6718.8|6706.8|6721.3|6709.3|6715.3|6703.8|1
1730199520000|2024-10-29 10:58:40|6717.7|6709.7|6731|6719|6731|6719|6717.7|6709.7|1
1730199530000|2024-10-29 10:58:50|6732.6|6720.6|6731.4|6719.4|6733.1|6721.1|6731.1|6719.1|2
1730199540000|2024-10-29 10:59:00|6731|6719|6734.9|6728.9|6734.9|6728.9|6731|6719|1
1730199550000|2024-10-29 10:59:10|6735.8|6727.8|6735.1|6729.1|6736.6|6729.7|6735.1|6727.8|3
1730199560000|2024-10-29 10:59:20|6736.2|6728.2|6736.2|6728.2|6736.2|6728.2|6736.2|6728.2|0
1730199570000|2024-10-29 10:59:30|6735.8|6727.8|6736.7|6728.7|6738.4|6730.2|6735.8|6726.4|1
1730199590000|2024-10-29 10:59:50|6737.5|6729.5|6737.7|6729.7|6737.7|6729.7|6737.5|6729.5|1
1730199600000|2024-10-29 11:00:00|6737.2|6729.2|6737.2|6729.2|6737.2|6729.2|6736.7|6728.7|0
1730199610000|2024-10-29 11:00:10|6736.8|6728.8|6736.3|6728.3|6736.8|6728.8|6736.3|6728.3|1
1730199620000|2024-10-29 11:00:20|6738|6726|6738.1|6726.1|6738.2|6727.9|6735.9|6725.7|4
1730199630000|2024-10-29 11:00:30|6737.7|6725.7|6737.7|6725.7|6737.7|6725.7|6737.7|6725.7|0
1730199660000|2024-10-29 11:01:00|6735.7|6723.7|6735.8|6723.8|6735.8|6723.8|6735.7|6723.7|2
1730199670000|2024-10-29 11:01:10|6736.4|6724.4|6736.4|6724.4|6736.4|6724.4|6736.4|6724.4|1
1730199680000|2024-10-29 11:01:20|6736.5|6724.5|6736.6|6724.6|6736.7|6724.7|6736.5|6724.5|0
1730199700000|2024-10-29 11:01:40|6736.8|6724.8|6737.5|6729.5|6739.6|6729.5|6736.8|6724.8|2
1730199710000|2024-10-29 11:01:50|6738.3|6730.3|6752.3|6740.3|6754.1|6742.1|6738.3|6730.3|1
1730199720000|2024-10-29 11:02:00|6751.1|6739.1|6757.5|6745.5|6757.5|6745.5|6751.1|6739.1|0
1730199730000|2024-10-29 11:02:10|6755.9|6743.9|6756.9|6744.9|6759|6747|6755.9|6743.9|14
1730199740000|2024-10-29 11:02:20|6757.7|6745.7|6754.4|6742.4|6757.7|6745.7|6751.4|6739.4|2
1730199750000|2024-10-29 11:02:30|6754.8|6742.8|6754.8|6742.8|6754.8|6742.8|6754.8|6742.8|0
1730199760000|2024-10-29 11:02:40|6753.6|6741.6|6753.6|6741.6|6753.6|6741.6|6753.6|6741.6|0
1730199770000|2024-10-29 11:02:50|6753.7|6741.7|6755.5|6743.5|6755.5|6743.5|6753.7|6741.7|0
1730199780000|2024-10-29 11:03:00|6755.7|6743.7|6756.9|6744.9|6756.9|6744.9|6755.7|6743.7|2
1730199790000|2024-10-29 11:03:10|6756.8|6744.8|6755.6|6743.6|6756.8|6744.8|6755.5|6743.5|0
1730199810000|2024-10-29 11:03:30|6756.4|6744.4|6756.4|6744.4|6756.4|6744.4|6756.4|6744.4|0
1730199820000|2024-10-29 11:03:40|6757.2|6745.2|6757.1|6745.1|6757.2|6745.2|6757.1|6745.1|0
1730199830000|2024-10-29 11:03:50|6756.5|6744.5|6756.6|6744.6|6756.6|6744.6|6756.5|6744.5|3
1730199840000|2024-10-29 11:04:00|6755.8|6743.8|6755.7|6743.7|6755.8|6743.8|6755.7|6743.7|0
1730199850000|2024-10-29 11:04:10|6755.8|6743.8|6755.8|6743.8|6755.8|6743.8|6755.8|6743.8|0
1730199880000|2024-10-29 11:04:40|6755.9|6743.9|6755.3|6743.3|6755.9|6743.9|6755.3|6743.3|2
1730199890000|2024-10-29 11:04:50|6755.7|6743.7|6740.1|6728.1|6755.7|6743.7|6740.1|6728.1|4
1730199900000|2024-10-29 11:05:00|6740.2|6728.2|6738.6|6726.6|6740.2|6728.2|6738.6|6726.6|1
1730199910000|2024-10-29 11:05:10|6738.8|6726.8|6740.1|6728.1|6740.5|6728.5|6738.8|6726.8|0
1730199920000|2024-10-29 11:05:20|6740|6728|6740|6728|6740|6728|6740|6728|0
1730199940000|2024-10-29 11:05:40|6740.6|6728.6|6742|6730|6742|6730|6740.6|6728.6|0
1730199960000|2024-10-29 11:06:00|6741.6|6729.6|6735.6|6723.6|6741.6|6729.6|6732.1|6723.6|14
1730199970000|2024-10-29 11:06:10|6734.8|6722.8|6719.3|6707.3|6734.8|6722.8|6719.2|6707.2|1
1730199980000|2024-10-29 11:06:20|6718.8|6706.8|6719|6707|6720.1|6708.1|6718.1|6706.1|0
1730199990000|2024-10-29 11:06:30|6719.1|6707.1|6719.1|6707.1|6720.1|6708.1|6719.1|6707.1|2
1730200000000|2024-10-29 11:06:40|6720|6708|6725.5|6713.5|6725.5|6713.5|6720|6708|2
1730200010000|2024-10-29 11:06:50|6726|6714|6725.9|6713.9|6726|6714|6725.9|6713.9|0
1730200020000|2024-10-29 11:07:00|6725|6713|6724.5|6712.5|6725|6713|6724.5|6712.5|1
1730200030000|2024-10-29 11:07:10|6725|6713|6715.2|6703.2|6726|6714|6715|6703.2|10
1730200040000|2024-10-29 11:07:20|6713.7|6701.7|6713.6|6701.6|6713.7|6701.7|6713.6|6701.6|0
1730200050000|2024-10-29 11:07:30|6712.8|6700.8|6712.8|6700.8|6713|6701|6712.8|6700.8|0
1730200060000|2024-10-29 11:07:40|6712.4|6700.4|6711.1|6699.1|6712.4|6700.4|6711.1|6699.1|0
1730200070000|2024-10-29 11:07:50|6706.9|6694.9|6712|6700|6712|6700|6706.7|6694.7|0
1730200080000|2024-10-29 11:08:00|6711.9|6699.9|6703.6|6695.6|6711.9|6699.9|6702.7|6694.7|3
1730200090000|2024-10-29 11:08:10|6704|6696|6703.4|6695.4|6704|6696|6703.4|6695.4|1
1730200100000|2024-10-29 11:08:20|6703.5|6695.5|6703|6695|6705.7|6696.6|6702.6|6693.3|2
1730200120000|2024-10-29 11:08:40|6702.4|6690.4|6702.3|6690.3|6704.5|6692.5|6702.2|6690.2|4
1730200130000|2024-10-29 11:08:50|6702.7|6690.7|6703.1|6691.1|6703.1|6691.1|6702.7|6690.7|1
1730200140000|2024-10-29 11:09:00|6704.9|6692.9|6705.8|6693.8|6705.8|6693.8|6704.9|6692.9|2
1730200150000|2024-10-29 11:09:10|6705|6693|6704.8|6692.8|6705|6693|6704.8|6692.8|0
1730200170000|2024-10-29 11:09:30|6708.4|6696.4|6708.4|6696.4|6708.4|6696.4|6708.4|6696.4|1
1730200180000|2024-10-29 11:09:40|6709.6|6697.6|6710.6|6698.6|6710.6|6698.6|6709.6|6697.6|0
1730200190000|2024-10-29 11:09:50|6711.2|6699.2|6710.3|6698.3|6712|6700|6709.3|6697.3|0
1730200200000|2024-10-29 11:10:00|6709.9|6697.9|6709.9|6697.9|6709.9|6697.9|6709.9|6697.9|0
1730200210000|2024-10-29 11:10:10|6709.5|6697.5|6710|6698|6710|6698|6709.5|6697.5|0
1730200230000|2024-10-29 11:10:30|6710.4|6698.4|6715.7|6703.7|6715.7|6703.7|6710.4|6698.4|0
1730200240000|2024-10-29 11:10:40|6716.5|6704.5|6716.6|6704.6|6720.5|6708.5|6716.5|6704.5|9
1730200250000|2024-10-29 11:10:50|6716.7|6704.7|6703.5|6695.5|6716.7|6704.7|6701.1|6693.1|3
1730200260000|2024-10-29 11:11:00|6701.4|6689.4|6701.4|6689.4|6701.4|6689.4|6701.4|6689.4|1
1730200270000|2024-10-29 11:11:10|6704.2|6692.2|6703.5|6695.5|6704.5|6695.5|6703.5|6692.2|2
1730200280000|2024-10-29 11:11:20|||||||||1
1730200290000|2024-10-29 11:11:30|6703.4|6695.4|6702.5|6694.5|6703.4|6695.4|6702.5|6694.5|0
1730200310000|2024-10-29 11:11:50|6701.6|6695.6|6702.9|6694.9|6702.9|6695.6|6701.6|6694.9|0
1730200320000|2024-10-29 11:12:00|6702.5|6694.5|6692|6686|6702.5|6696|6689.6|6683.6|4
1730200330000|2024-10-29 11:12:10|6692.2|6680.2|6692|6686|6694.5|6686|6690.5|6680.2|0
1730200340000|2024-10-29 11:12:20|6692.9|6684.9|6692.5|6684.5|6692.9|6684.9|6692.5|6684.5|3
1730200350000|2024-10-29 11:12:30|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|0
1730200360000|2024-10-29 11:12:40|6692|6686|6692|6686|6692|6686|6692|6686|3
1730200370000|2024-10-29 11:12:50|6692.4|6686.4|6694.6|6682.6|6694.6|6686.5|6689.6|6681.6|2
1730200380000|2024-10-29 11:13:00|6695.9|6683.9|6701.2|6689.2|6701.2|6689.2|6695.8|6683.8|2
1730200390000|2024-10-29 11:13:10|6702.3|6690.3|6702.7|6690.7|6702.7|6690.7|6702.3|6690.3|0
1730200410000|2024-10-29 11:13:30|6702.6|6690.6|6702.6|6690.6|6702.6|6690.6|6702.6|6690.6|0
1730200420000|2024-10-29 11:13:40|6703.2|6691.2|6706.5|6694.5|6706.5|6694.5|6703.2|6691.2|0
1730200440000|2024-10-29 11:14:00|6705.7|6693.7|6703.1|6691.1|6705.7|6693.7|6702.6|6690.6|2
1730200450000|2024-10-29 11:14:10|6703.6|6691.6|6702|6690|6703.6|6691.6|6702|6690|0
1730200460000|2024-10-29 11:14:20|6701.1|6689.1|6701.1|6689.1|6701.1|6689.1|6701.1|6689.1|0
1730200490000|2024-10-29 11:14:50|6701.5|6689.5|6711.2|6699.2|6711.2|6699.2|6701.5|6689.5|0
1730200500000|2024-10-29 11:15:00|6710.4|6698.4|6711.4|6699.4|6711.4|6699.4|6709.5|6697.5|2
1730200510000|2024-10-29 11:15:10|6710.1|6698.1|6715.9|6703.9|6716.3|6704.3|6710.1|6698.1|0
1730200520000|2024-10-29 11:15:20|6716.9|6704.9|6721.5|6709.5|6721.5|6709.5|6716.9|6704.9|0
1730200530000|2024-10-29 11:15:30|6721.1|6709.1|6723.4|6711.4|6723.4|6711.4|6721.1|6709.1|0
1730200540000|2024-10-29 11:15:40|6723.5|6711.5|6726.5|6714.5|6726.5|6714.5|6723.5|6711.5|0
1730200550000|2024-10-29 11:15:50|6725.7|6713.7|6738.1|6726.1|6738.2|6726.2|6725.7|6713.7|3
1730200560000|2024-10-29 11:16:00|6735.9|6723.9|6738.2|6726.2|6738.2|6726.2|6735.9|6723.9|0
1730200570000|2024-10-29 11:16:10|6739|6727|6739.6|6727.6|6740.6|6728.6|6739|6727|0
1730200580000|2024-10-29 11:16:20|6739.5|6727.5|6740.4|6728.4|6740.5|6728.5|6739.5|6727.5|0
1730200590000|2024-10-29 11:16:30|6740.5|6728.5|6746.2|6734.2|6746.2|6734.2|6740.5|6728.5|1
1730200600000|2024-10-29 11:16:40|6747.7|6735.7|6748.6|6736.6|6748.6|6736.6|6747.7|6735.7|0
1730200620000|2024-10-29 11:17:00|6744.2|6732.2|6744|6732|6747.2|6735.2|6744|6732|3
1730200630000|2024-10-29 11:17:10|6744.8|6732.8|6744.6|6732.6|6744.8|6732.8|6744.6|6732.6|0
1730200640000|2024-10-29 11:17:20|6744.8|6732.8|6744.8|6732.8|6744.8|6732.8|6744.8|6732.8|0
1730200650000|2024-10-29 11:17:30|6744.9|6732.9|6744.7|6732.7|6744.9|6732.9|6744.7|6732.7|0
1730200680000|2024-10-29 11:18:00|6743.1|6731.1|6745.8|6733.8|6745.8|6733.8|6743.1|6731.1|1
1730200690000|2024-10-29 11:18:10|6750.5|6738.5|6751.9|6739.9|6751.9|6739.9|6750.5|6738.5|3
1730200710000|2024-10-29 11:18:30|6751.1|6739.1|6748|6736|6752.3|6742.5|6743.9|6731.9|2
1730200720000|2024-10-29 11:18:40|6747.7|6735.7|6747.7|6735.7|6747.7|6735.7|6747.7|6735.7|0
1730200750000|2024-10-29 11:19:10|6747.9|6735.9|6747.8|6739.8|6747.9|6739.8|6746.1|6735.9|0
1730200760000|2024-10-29 11:19:20|6748.2|6742.2|6748.2|6742.2|6748.2|6742.2|6748.2|6742.2|0
1730200770000|2024-10-29 11:19:30|6748.6|6742.6|6748.1|6742.1|6748.6|6742.6|6748.1|6742.1|0
1730200790000|2024-10-29 11:19:50|6753.6|6741.6|6754.3|6742.3|6754.3|6742.3|6753.6|6741.6|1
1730200800000|2024-10-29 11:20:00|||||||||1
1730200810000|2024-10-29 11:20:10|6754.2|6742.2|6754.7|6742.7|6754.7|6742.7|6754.2|6742.2|0
1730200820000|2024-10-29 11:20:20|6754.3|6742.3|6754.3|6742.3|6754.3|6742.3|6754.3|6742.3|1
1730200830000|2024-10-29 11:20:30|6755.1|6743.1|6755.1|6743.1|6755.1|6743.1|6755.1|6743.1|1
1730200850000|2024-10-29 11:20:50|6752.3|6740.3|6751.1|6739.1|6752.6|6740.6|6751.1|6739.1|1
1730200860000|2024-10-29 11:21:00|6747.8|6735.8|6752.8|6744.8|6754.4|6745.4|6747.8|6735.8|1
1730200870000|2024-10-29 11:21:10|6753.2|6745.2|6760.3|6752.3|6762.4|6752.3|6753.2|6745|6
1730200880000|2024-10-29 11:21:20|6762|6750|6761.8|6749.8|6762|6750|6761.4|6749.4|0
1730200890000|2024-10-29 11:21:30|6759.7|6747.7|6761|6749|6761|6749|6759.7|6747.7|2
1730200900000|2024-10-29 11:21:40|6761.4|6749.4|6756.2|6748.2|6761.4|6749.4|6756.2|6746.8|0
1730200910000|2024-10-29 11:21:50|6756.6|6748.6|6759.2|6747.2|6759.2|6748.6|6756.2|6744.2|2
1730200920000|2024-10-29 11:22:00|6759.4|6747.4|6759.4|6747.4|6759.4|6747.4|6759.4|6747.4|0
1730200930000|2024-10-29 11:22:10|6759.9|6747.9|6760|6748|6760|6748|6759.9|6747.9|0
1730200950000|2024-10-29 11:22:30|6760.4|6748.4|6758.4|6746.4|6763.3|6751.3|6758.4|6746.4|1
1730200970000|2024-10-29 11:22:50|6757.4|6745.4|6758.3|6746.3|6758.3|6746.3|6757.4|6745.4|0
1730200980000|2024-10-29 11:23:00|6758.7|6746.7|6758.7|6746.7|6758.7|6746.7|6758.7|6746.7|0
1730200990000|2024-10-29 11:23:10|6759.1|6747.1|6759.1|6747.1|6759.1|6747.1|6759.1|6747.1|0
1730201000000|2024-10-29 11:23:20|6758.6|6746.6|6758.6|6746.6|6758.6|6746.6|6758.6|6746.6|1
1730201010000|2024-10-29 11:23:30|6758.2|6746.2|6757.8|6745.8|6758.2|6746.2|6757.7|6745.7|0
1730201020000|2024-10-29 11:23:40|6758.2|6746.2|6758.3|6746.3|6758.3|6746.3|6758.2|6746.2|1
1730201040000|2024-10-29 11:24:00|6759.5|6747.5|6760|6748|6760|6748|6759.5|6747.5|0
1730201050000|2024-10-29 11:24:10|6759.9|6747.9|6759.6|6747.6|6760|6748|6759.5|6747.5|0
1730201060000|2024-10-29 11:24:20|6759.9|6747.9|6758.7|6746.7|6759.9|6747.9|6758.7|6746.7|0
1730201070000|2024-10-29 11:24:30|6760.4|6748.4|6760.8|6748.8|6760.8|6748.8|6760.4|6748.4|0
1730201080000|2024-10-29 11:24:40|6760.5|6748.5|6761.8|6749.8|6761.8|6749.8|6760.5|6748.5|0
1730201090000|2024-10-29 11:24:50|6761.4|6749.4|6753.4|6741.4|6761.4|6749.4|6753.4|6741.4|0
1730201100000|2024-10-29 11:25:00|6755.6|6743.6|6755.5|6743.5|6755.6|6743.6|6755.5|6743.5|0
1730201120000|2024-10-29 11:25:20|6752.6|6740.6|6751.7|6739.7|6752.6|6740.6|6751.7|6739.7|0
1730201130000|2024-10-29 11:25:30|6752.7|6740.7|6753.2|6741.2|6753.2|6741.2|6752.7|6740.7|0
1730201140000|2024-10-29 11:25:40|6753.3|6741.3|6753.8|6741.8|6753.8|6741.8|6753.3|6741.3|0
1730201150000|2024-10-29 11:25:50|6756.6|6744.6|6757.3|6745.3|6759|6747|6756.6|6744.6|5
1730201160000|2024-10-29 11:26:00|6757.7|6745.7|6746.3|6734.3|6757.7|6745.7|6746.3|6734.3|0
1730201200000|2024-10-29 11:26:40|6745.5|6733.5|6745.5|6733.5|6745.5|6733.5|6745.5|6733.5|0
1730201210000|2024-10-29 11:26:50|6745.6|6733.6|6745.6|6733.6|6745.6|6733.6|6745.6|6733.6|3
1730201220000|2024-10-29 11:27:00|6732.2|6726.2|6721.2|6709.2|6732.2|6726.2|6721.2|6709.2|15
1730201230000|2024-10-29 11:27:10|6720.9|6708.9|6718.6|6706.6|6720.9|6708.9|6718.6|6706.6|1
1730201240000|2024-10-29 11:27:20|6721.1|6709.1|6721.1|6709.1|6721.1|6709.1|6721.1|6709.1|1
1730201250000|2024-10-29 11:27:30|6720.7|6708.7|6719.6|6707.6|6720.7|6708.7|6719.6|6707.6|0
1730201260000|2024-10-29 11:27:40|6703.9|6695.9|6703.4|6695.4|6703.9|6695.9|6703.4|6695.4|4
1730201270000|2024-10-29 11:27:50|6703|6695|6702.9|6694.9|6703|6695|6702.9|6694.9|2
1730201280000|2024-10-29 11:28:00|6703.4|6695.4|6708.9|6696.9|6708.9|6697.6|6703.2|6695.4|15
1730201290000|2024-10-29 11:28:10|6710.5|6698.5|6723.3|6711.3|6723.3|6711.3|6710.5|6698.5|2
1730201310000|2024-10-29 11:28:30|6723.2|6711.2|6720.4|6708.4|6723.2|6711.2|6720.4|6708.4|0
1730201320000|2024-10-29 11:28:40|6720.8|6708.8|6720.8|6708.8|6720.8|6708.8|6720.8|6708.8|0
1730201340000|2024-10-29 11:29:00|6721.4|6709.4|6724.8|6712.8|6724.8|6712.8|6721.4|6709.4|0
1730201350000|2024-10-29 11:29:10|6725.2|6713.2|6725.2|6713.2|6725.2|6713.2|6725.2|6713.2|0
1730201370000|2024-10-29 11:29:30|6713.9|6705.9|6713.9|6705.9|6713.9|6705.9|6713.9|6705.9|15
1730201380000|2024-10-29 11:29:40|6713.5|6705.5|6713.5|6705.5|6713.5|6705.5|6713.5|6705.5|1
1730201390000|2024-10-29 11:29:50|6716.6|6708.6|6713.9|6705.9|6716.6|6708.6|6713.8|6705.8|13
1730201400000|2024-10-29 11:30:00|6713.8|6705.8|6713.8|6705.8|6713.8|6705.8|6713.8|6705.8|1
1730201410000|2024-10-29 11:30:10|6713.3|6705.3|6713.3|6705.3|6713.3|6705.3|6713.3|6705.3|0
1730201420000|2024-10-29 11:30:20|6712.4|6706.4|6714.3|6706.3|6714.3|6707.2|6712.4|6706.3|2
1730201430000|2024-10-29 11:30:30|6713.4|6707.4|6714.3|6706.3|6714.3|6707.4|6713.4|6706.3|59
1730201440000|2024-10-29 11:30:40|6713.4|6707.4|6713.4|6707.4|6713.4|6707.4|6713.4|6707.4|1
1730201460000|2024-10-29 11:31:00|6713.8|6707.8|6707.2|6701.2|6714.7|6707.8|6707.2|6700.7|1
1730201470000|2024-10-29 11:31:10|6707.3|6699.3|6706.8|6700.8|6707.3|6700.8|6706.8|6699.2|0
1730201480000|2024-10-29 11:31:20|6709.4|6697.4|6706.8|6698.8|6709.4|6698.8|6706.8|6697.4|0
1730201490000|2024-10-29 11:31:30|6708.6|6696.6|6706.8|6694.8|6708.6|6696.6|6706.8|6694.8|0
1730201510000|2024-10-29 11:31:50|6706.9|6694.9|6707.3|6695.3|6707.3|6695.3|6706.9|6694.9|0
1730201520000|2024-10-29 11:32:00|6708.3|6696.3|6708.4|6696.4|6708.4|6698.3|6706.3|6696.3|0
1730201530000|2024-10-29 11:32:10|6708.8|6696.8|6708.8|6696.8|6708.8|6696.8|6708.8|6696.8|0
1730201540000|2024-10-29 11:32:20|6706.8|6698.8|6709.1|6701.1|6709.5|6701.5|6706.3|6696.8|2
1730201550000|2024-10-29 11:32:30|6709.5|6697.5|6710.3|6698.3|6710.3|6698.3|6708.9|6696.9|2
1730201560000|2024-10-29 11:32:40|6708.8|6700.8|6716.4|6704.4|6716.4|6706|6708.8|6698.7|2
1730201570000|2024-10-29 11:32:50|6718.1|6706.1|6719.3|6707.3|6719.3|6707.3|6718.1|6706.1|0
1730201580000|2024-10-29 11:33:00|6719|6707|6723.1|6711.1|6723.1|6711.1|6715.6|6705.1|2
1730201590000|2024-10-29 11:33:10|6723.7|6711.7|6731.7|6719.7|6731.7|6719.7|6723.7|6711.7|0
1730201600000|2024-10-29 11:33:20|6732.7|6720.7|6737.9|6725.9|6737.9|6725.9|6732.5|6720.5|0
1730201610000|2024-10-29 11:33:30|6738.2|6726.2|6744.2|6732.2|6744.2|6732.2|6738.2|6726.2|1
1730201620000|2024-10-29 11:33:40|6743.8|6731.8|6743.8|6731.8|6743.8|6731.8|6743.8|6731.8|0
1730201630000|2024-10-29 11:33:50|6744.8|6732.8|6744.8|6732.8|6744.8|6732.8|6744.8|6732.8|0
1730201640000|2024-10-29 11:34:00|6743|6731|6736.4|6724.4|6743.5|6731.5|6736.4|6724.4|2
1730201650000|2024-10-29 11:34:10|6736.8|6724.8|6736.5|6724.5|6736.8|6724.8|6736.4|6724.4|1
1730201660000|2024-10-29 11:34:20|6736.4|6724.4|6736.8|6724.8|6736.8|6724.8|6735.9|6723.9|0
1730201670000|2024-10-29 11:34:30|6736.9|6724.9|6737.5|6725.5|6737.5|6725.5|6736.5|6724.5|0
1730201690000|2024-10-29 11:34:50|6738.3|6726.3|6738.1|6726.1|6738.3|6726.3|6738.1|6726.1|1
1730201700000|2024-10-29 11:35:00|6736.5|6724.5|6737|6725|6737.4|6725.4|6736.5|6724.5|0
1730201710000|2024-10-29 11:35:10|6738.3|6726.3|6737.4|6729.4|6738.5|6729.4|6737.4|6726.3|0
1730201720000|2024-10-29 11:35:20|6737|6729|6747|6735|6747|6735|6737|6729|12
1730201730000|2024-10-29 11:35:30|6746.6|6734.6|6746.6|6734.6|6746.6|6734.6|6746.6|6734.6|0
1730201740000|2024-10-29 11:35:40|6745.8|6733.8|6745.8|6733.8|6745.8|6733.8|6745.8|6733.8|0
1730201750000|2024-10-29 11:35:50|6745.2|6733.2|6744.4|6732.4|6745.2|6733.2|6744.4|6732.4|0
1730201760000|2024-10-29 11:36:00|6744.8|6732.8|6745.2|6733.2|6745.2|6733.2|6744.6|6732.6|0
1730201770000|2024-10-29 11:36:10|6746.6|6734.6|6746.6|6734.6|6746.6|6734.6|6746.6|6734.6|0
1730201790000|2024-10-29 11:36:30|6747.1|6735.1|6749.4|6737.4|6749.4|6737.4|6747.1|6735.1|0
1730201800000|2024-10-29 11:36:40|6750.2|6738.2|6749.3|6737.3|6750.2|6738.2|6749.3|6737.3|0
1730201810000|2024-10-29 11:36:50|6749.7|6737.7|6743.2|6731.2|6749.7|6737.7|6741.5|6729.5|3
1730201820000|2024-10-29 11:37:00|6744.2|6732.2|6745|6733|6745|6733|6744.2|6732.2|0
1730201830000|2024-10-29 11:37:10|6746|6734|6746|6734|6746|6734|6746|6734|0
1730201890000|2024-10-29 11:38:10|6745.1|6733.1|6746.5|6734.5|6746.5|6734.5|6745.1|6733.1|0
1730201900000|2024-10-29 11:38:20|6754.7|6742.7|6757.9|6745.9|6758.4|6746.4|6754.7|6742.7|1
1730201910000|2024-10-29 11:38:30|6758|6746|6758.5|6746.5|6758.8|6746.8|6758|6746|0
1730201920000|2024-10-29 11:38:40|6758.9|6746.9|6758.6|6746.6|6758.9|6746.9|6758.2|6746.2|0
1730201940000|2024-10-29 11:39:00|6759|6747|6759|6747|6759|6747|6759|6747|0
1730202010000|2024-10-29 11:40:10|6759.1|6747.1|6759.1|6747.1|6759.1|6747.1|6759.1|6747.1|0
1730202020000|2024-10-29 11:40:20|6759.6|6747.6|6763.6|6751.6|6763.6|6751.6|6759.6|6747.6|0
1730202030000|2024-10-29 11:40:30|6764.4|6752.4|6764.4|6752.4|6764.4|6752.4|6764.4|6752.4|0
1730202040000|2024-10-29 11:40:40|6765.1|6753.1|6768.6|6756.6|6768.6|6756.6|6765.1|6753.1|1
1730202060000|2024-10-29 11:41:00|6777.5|6769.5|6776|6768|6777.5|6769.5|6774.3|6766.3|6
1730202070000|2024-10-29 11:41:10|6776.5|6764.5|6781.2|6769.2|6781.4|6771.5|6775|6763|3
1730202080000|2024-10-29 11:41:20|6779.7|6771.7|6779.7|6771.7|6781.6|6771.7|6779.7|6769.6|0
1730202090000|2024-10-29 11:41:30|6779.6|6771.6|6780.8|6768.8|6780.8|6771.6|6779.1|6768.8|1
1730202100000|2024-10-29 11:41:40|6781|6769|6781.5|6769.5|6781.5|6769.5|6781|6769|0
1730202110000|2024-10-29 11:41:50|6781.6|6769.6|6782|6770|6782|6770|6781.6|6769.6|0
1730202120000|2024-10-29 11:42:00|6782.2|6770.2|6781.8|6769.8|6782.2|6772.1|6780.1|6769.8|1
1730202130000|2024-10-29 11:42:10|6783.1|6775.1|6783.1|6775.1|6783.1|6775.1|6783.1|6775.1|2
1730202140000|2024-10-29 11:42:20|6791.7|6779.7|6793.9|6781.9|6793.9|6781.9|6791.7|6779.7|1
1730202150000|2024-10-29 11:42:30|6794.3|6782.3|6794.3|6782.3|6794.3|6782.3|6794.3|6782.3|0
1730202160000|2024-10-29 11:42:40|6796.8|6784.8|6802|6790|6802.9|6790.9|6796.8|6784.8|2
1730202170000|2024-10-29 11:42:50|6801.6|6789.6|6794.9|6782.9|6801.6|6789.6|6794.9|6782.9|1
1730202180000|2024-10-29 11:43:00|6796.1|6784.1|6794|6782|6796.1|6784.1|6794|6782|0
1730202190000|2024-10-29 11:43:10|6792.6|6780.6|6793.1|6781.1|6793.2|6781.2|6792.6|6780.6|0
1730202200000|2024-10-29 11:43:20|6792.6|6780.6|6795.3|6783.3|6795.3|6783.3|6792|6780|3
1730202210000|2024-10-29 11:43:30|6794|6782|6788.5|6780.5|6794.5|6782.5|6788.5|6778.6|0
1730202220000|2024-10-29 11:43:40|6788.1|6780.1|6788.1|6780.1|6788.1|6780.1|6788.1|6780.1|0
1730202230000|2024-10-29 11:43:50|6790.3|6778.3|6790.2|6778.2|6790.3|6778.3|6790.2|6778.2|0
1730202240000|2024-10-29 11:44:00|6789.6|6777.6|6788.8|6776.8|6789.6|6777.6|6785.9|6773.9|1
1730202250000|2024-10-29 11:44:10|6779.1|6767.1|6776.2|6764.2|6779.1|6767.1|6776.1|6764.1|2
1730202260000|2024-10-29 11:44:20|6775.9|6763.9|6774.4|6762.4|6775.9|6763.9|6774.4|6762.4|1
1730202270000|2024-10-29 11:44:30|6774.5|6762.5|6774.9|6762.9|6775.4|6763.4|6774.5|6762.5|0
1730202280000|2024-10-29 11:44:40|6775|6763|6774.9|6762.9|6775.4|6763.4|6774.9|6762.9|0
1730202290000|2024-10-29 11:44:50|6760.5|6748.5|6762.5|6750.5|6765.5|6753.5|6760.5|6748.5|1
1730202300000|2024-10-29 11:45:00|6763.3|6751.3|6762.8|6750.8|6763.3|6751.3|6762|6750|1
1730202310000|2024-10-29 11:45:10|6760.1|6748.1|6760.5|6748.5|6760.5|6748.5|6759.9|6747.9|8
1730202320000|2024-10-29 11:45:20|6758.5|6752.5|6770.3|6758.3|6770.3|6758.3|6758.5|6752.5|1
1730202330000|2024-10-29 11:45:30|6771.6|6759.6|6769.2|6757.2|6772.4|6760.4|6769.2|6757.2|1
1730202360000|2024-10-29 11:46:00|6768.8|6756.8|6768.9|6756.9|6768.9|6757.8|6765.8|6756.8|3
1730202370000|2024-10-29 11:46:10|6769.7|6757.7|6769.7|6757.7|6769.7|6757.7|6769.2|6757.2|0
1730202380000|2024-10-29 11:46:20|6769.6|6757.6|6769.2|6757.2|6769.7|6757.7|6769.2|6757.2|0
1730202400000|2024-10-29 11:46:40|6766.2|6758.2|6766.2|6758.2|6766.2|6758.2|6766.2|6758.2|0
1730202410000|2024-10-29 11:46:50|6768.3|6762.3|6772|6760|6772|6762.3|6768.3|6758.3|3
1730202420000|2024-10-29 11:47:00|6772.4|6760.4|6773.5|6761.5|6773.5|6761.5|6772.4|6760.4|0
1730202440000|2024-10-29 11:47:20|6775.2|6763.2|6775.4|6763.4|6775.4|6763.4|6775.2|6763.2|0
1730202450000|2024-10-29 11:47:30|6776.2|6764.2|6774.4|6762.4|6776.2|6764.2|6774.4|6762.4|0
1730202460000|2024-10-29 11:47:40|6774.3|6762.3|6772.5|6764.5|6774.3|6764.5|6772.5|6761.9|0
1730202470000|2024-10-29 11:47:50|6775|6763|6777.4|6765.4|6777.4|6765.4|6775|6763|1
1730202480000|2024-10-29 11:48:00|6776.9|6764.9|6772.5|6764.5|6776.9|6764.9|6772.5|6763.4|0
1730202490000|2024-10-29 11:48:10|6778.2|6766.2|6777.3|6765.3|6778.2|6766.2|6777.3|6765.3|0
1730202500000|2024-10-29 11:48:20|6777.6|6765.6|6776.8|6764.8|6777.6|6766.7|6774.7|6764.7|0
1730202510000|2024-10-29 11:48:30|6774.9|6766.9|6774.9|6766.9|6774.9|6766.9|6774.9|6766.9|0
1730202520000|2024-10-29 11:48:40|6775.3|6767.3|6775.3|6767.3|6775.3|6767.3|6775.3|6767.3|0
1730202530000|2024-10-29 11:48:50|6777.6|6765.6|6777.6|6765.6|6777.6|6765.6|6777.6|6765.6|2
1730202540000|2024-10-29 11:49:00|6771.6|6759.6|6773.4|6761.4|6773.4|6761.4|6771.6|6759.6|1
1730202550000|2024-10-29 11:49:10|6773|6761|6773|6761|6773|6761|6773|6761|0
1730202560000|2024-10-29 11:49:20|6773.4|6761.4|6773.4|6761.4|6773.4|6761.4|6773.4|6761.4|50
1730202570000|2024-10-29 11:49:30|||||||||75
1730202580000|2024-10-29 11:49:40|6771.6|6759.6|6769.9|6757.9|6771.6|6759.6|6769.8|6757.8|3
1730202590000|2024-10-29 11:49:50|6769|6757|6771.6|6759.6|6771.9|6759.9|6769|6757|28
1730202600000|2024-10-29 11:50:00|6771.2|6759.2|6771.8|6759.8|6772.6|6760.6|6770.7|6758.7|26
1730202610000|2024-10-29 11:50:10|6771.7|6759.7|6771.7|6759.7|6771.7|6759.7|6771.7|6759.7|25
1730202630000|2024-10-29 11:50:30|6771.3|6759.3|6770.7|6758.7|6771.3|6759.3|6770.7|6758.7|1
1730202650000|2024-10-29 11:50:50|6770.9|6758.9|6770.9|6758.9|6770.9|6758.9|6770.9|6758.9|2
1730202660000|2024-10-29 11:51:00|6771.5|6759.5|6771.3|6759.3|6771.5|6759.5|6771|6759|3
1730202670000|2024-10-29 11:51:10|6771.7|6759.7|6771.7|6759.7|6771.7|6759.7|6771.7|6759.7|0
1730202680000|2024-10-29 11:51:20|6772.1|6760.1|6782.6|6770.6|6782.6|6770.6|6772.1|6760.1|1
1730202690000|2024-10-29 11:51:30|6783.5|6771.5|6783.1|6771.1|6783.6|6771.6|6783.1|6771.1|0
1730202700000|2024-10-29 11:51:40|6783.5|6771.5|6784.4|6772.4|6784.4|6772.4|6783.5|6771.5|0
1730202720000|2024-10-29 11:52:00|6785|6773|6785|6773|6785|6773|6785|6773|1
1730202730000|2024-10-29 11:52:10|6784.1|6772.1|6784.5|6772.5|6784.5|6772.5|6784.1|6772.1|0
1730202740000|2024-10-29 11:52:20|6783.6|6771.6|6783.6|6771.6|6783.6|6771.6|6783.6|6771.6|1
1730202750000|2024-10-29 11:52:30|6784|6772|6784|6772|6784|6772|6784|6772|0
1730202760000|2024-10-29 11:52:40|6782.7|6770.7|6782.7|6770.7|6782.7|6770.7|6782.7|6770.7|0
1730202770000|2024-10-29 11:52:50|6781.9|6769.9|6781.9|6769.9|6781.9|6769.9|6781.9|6769.9|1
1730202780000|2024-10-29 11:53:00|6781.8|6769.8|6779.3|6767.3|6781.8|6769.8|6779.3|6767.3|0
1730202790000|2024-10-29 11:53:10|6774|6762|6766.3|6758.3|6775.7|6764.3|6766.3|6758.3|1
1730202830000|2024-10-29 11:53:50|6766.6|6758.6|6768.7|6760.7|6768.7|6760.7|6766.6|6758.6|0
1730202840000|2024-10-29 11:54:00|6770.9|6758.9|6772.4|6760.4|6772.4|6760.4|6770.9|6758.9|0
1730202850000|2024-10-29 11:54:10|6773.2|6761.2|6763.1|6751.1|6773.2|6761.2|6762.9|6750.9|1
1730202870000|2024-10-29 11:54:30|6763.5|6751.5|6763.5|6751.5|6763.5|6751.5|6763.5|6751.5|0
1730202890000|2024-10-29 11:54:50|6764|6752|6763|6751|6764.1|6752.1|6763|6751|0
1730202910000|2024-10-29 11:55:10|6764.2|6752.2|6765.3|6753.3|6765.3|6753.3|6764.2|6752.2|2
1730202930000|2024-10-29 11:55:30|6765.1|6753.1|6760|6748|6765.1|6753.1|6760|6748|0
1730202940000|2024-10-29 11:55:40|6760.4|6748.4|6751|6745|6760.4|6748.4|6751|6744.1|0
1730202960000|2024-10-29 11:56:00|6754.3|6742.3|6752.2|6744.2|6754.3|6744.2|6752.2|6742.3|2
1730202970000|2024-10-29 11:56:10|6752.1|6744.1|6743.7|6731.7|6752.1|6744.1|6742|6731.7|1
1730202990000|2024-10-29 11:56:30|6743.2|6731.2|6742.5|6730.5|6743.2|6731.2|6741.1|6729.1|0
1730203000000|2024-10-29 11:56:40|6744.8|6732.8|6744.8|6732.8|6744.8|6732.8|6744.7|6732.7|1
1730203020000|2024-10-29 11:57:00|6744.4|6732.4|6744.3|6732.3|6744.4|6732.4|6744.3|6732.3|0
1730203030000|2024-10-29 11:57:10|6741.8|6733.8|6734.7|6722.7|6741.8|6733.8|6733.7|6722.3|4
1730203040000|2024-10-29 11:57:20|6735.2|6723.2|6733.5|6721.5|6735.6|6723.6|6733|6721|0
1730203070000|2024-10-29 11:57:50|6734.3|6722.3|6736.7|6724.7|6736.7|6724.7|6734.3|6722.3|1
1730203100000|2024-10-29 11:58:20|6736.6|6724.6|6736.6|6724.6|6736.6|6724.6|6736.6|6724.6|0
1730203110000|2024-10-29 11:58:30|6735.7|6727.7|6735.7|6727.7|6735.7|6727.7|6735.7|6727.7|0
1730203120000|2024-10-29 11:58:40|6731.7|6723.7|6738.8|6726.8|6738.8|6726.8|6731.7|6721.9|15
1730203130000|2024-10-29 11:58:50|6739.8|6727.8|6741.3|6729.3|6745.3|6733.3|6739.8|6727.8|1
1730203140000|2024-10-29 11:59:00|6741.4|6729.4|6740.5|6728.5|6741.4|6729.4|6740.5|6728.5|1
1730203150000|2024-10-29 11:59:10|6740.3|6728.3|6741.4|6729.4|6741.4|6729.4|6740.3|6728.3|1
1730203160000|2024-10-29 11:59:20|6741.5|6729.5|6741.5|6729.5|6741.5|6729.5|6741.4|6729.4|0
1730203170000|2024-10-29 11:59:30|6742.3|6730.3|6744.3|6732.3|6744.7|6732.7|6742.3|6730.3|2
1730203180000|2024-10-29 11:59:40|6745.9|6733.9|6745.9|6733.9|6745.9|6733.9|6745.9|6733.9|0
1730203190000|2024-10-29 11:59:50|6746.4|6734.4|6761.9|6749.9|6761.9|6749.9|6746.3|6734.3|11
1730203200000|2024-10-29 12:00:00|6762.3|6750.3|6773.5|6761.5|6780.9|6768.9|6762.3|6750.3|10
1730203210000|2024-10-29 12:00:10|6774|6762|6781.1|6769.1|6781.1|6769.1|6773.1|6761.1|4
1730203220000|2024-10-29 12:00:20|6782.1|6770.1|6795.8|6783.8|6795.8|6783.8|6782.1|6770.1|19
1730203230000|2024-10-29 12:00:30|6795.4|6783.4|6792.5|6784.5|6796.5|6784.5|6792.5|6781.9|3
1730203240000|2024-10-29 12:00:40|6794.1|6786.1|6794.1|6786.1|6794.1|6786.1|6794.1|6786.1|0
1730203250000|2024-10-29 12:00:50|6795.5|6783.5|6795.9|6783.9|6795.9|6783.9|6795.5|6783.5|3
1730203260000|2024-10-29 12:01:00|6798.8|6786.8|6807.6|6795.6|6807.7|6795.7|6798.7|6786.8|5
1730203270000|2024-10-29 12:01:10|6807.7|6795.7|6802.2|6794.2|6807.8|6795.8|6799.4|6791.4|6
1730203280000|2024-10-29 12:01:20|6801.8|6793.8|6800.5|6794.5|6803.6|6794.5|6800.5|6791.6|2
1730203290000|2024-10-29 12:01:30|6800.9|6794.9|6800.5|6794.5|6800.9|6794.9|6800.5|6794.5|3
1730203310000|2024-10-29 12:01:50|6805.1|6793.1|6804.7|6792.7|6805.5|6793.5|6804.5|6792.5|6
1730203330000|2024-10-29 12:02:10|6804.3|6792.3|6803.3|6791.3|6804.3|6792.3|6803.3|6791.3|3
1730203340000|2024-10-29 12:02:20|6806|6794|6807|6795|6807|6795|6806|6794|6
1730203350000|2024-10-29 12:02:30|6807.2|6795.2|6810.7|6798.7|6810.7|6798.7|6807.2|6795.2|6
1730203360000|2024-10-29 12:02:40|6818.3|6806.3|6819.5|6811.5|6820.5|6811.5|6818.3|6806.3|4
1730203380000|2024-10-29 12:03:00|6822|6810|6820.1|6812.1|6822|6812.1|6820.1|6810|4
1730203390000|2024-10-29 12:03:10|6820.2|6812.2|6822.2|6816.2|6822.2|6816.2|6820.2|6812.2|2
1730203400000|2024-10-29 12:03:20|6823.5|6815.5|6823.7|6815.7|6823.7|6815.7|6823.5|6815.5|2
1730203410000|2024-10-29 12:03:30|||||||||2
1730203420000|2024-10-29 12:03:40|6823.7|6815.7|6822.5|6814.5|6823.7|6815.7|6821.7|6813.7|0
1730203430000|2024-10-29 12:03:50|6822.1|6814.1|6822.2|6814.2|6822.2|6814.2|6822.1|6814.1|1
1730203440000|2024-10-29 12:04:00|6822.6|6814.6|6825|6813|6826.4|6815|6822.6|6813|3
1730203450000|2024-10-29 12:04:10|6825.5|6813.5|6826.4|6814.4|6826.4|6814.4|6825.5|6813.5|1
1730203460000|2024-10-29 12:04:20|6826.3|6814.3|6825.3|6819.3|6827|6819.3|6824.8|6814.3|7
1730203470000|2024-10-29 12:04:30|6825.7|6819.7|6804.6|6792.6|6825.7|6819.7|6804.6|6792.6|18
1730203480000|2024-10-29 12:04:40|6803.8|6791.8|6802.2|6790.2|6803.8|6791.8|6802.2|6790.2|1
1730203490000|2024-10-29 12:04:50|6802.3|6790.3|6803.5|6791.5|6803.5|6791.5|6802.3|6790.3|2
1730203500000|2024-10-29 12:05:00|6804.9|6792.9|6810.6|6798.6|6810.6|6798.6|6804.9|6792.9|2
1730203510000|2024-10-29 12:05:10|6810.7|6798.7|6810.7|6798.7|6810.7|6798.7|6810.7|6798.7|0
1730203530000|2024-10-29 12:05:30|6810.3|6798.3|6810.3|6798.3|6810.3|6798.3|6810.3|6798.3|4
1730203550000|2024-10-29 12:05:50|6813.2|6801.2|6813.2|6801.2|6813.2|6801.2|6813.2|6801.2|1
1730203560000|2024-10-29 12:06:00|6813.6|6801.6|6814.3|6802.3|6814.3|6802.3|6813.6|6801.6|1
1730203580000|2024-10-29 12:06:20|6814.2|6802.2|6810.8|6802.8|6815.1|6803.6|6810.8|6801.8|0
1730203590000|2024-10-29 12:06:30|6813.7|6805.7|6807.1|6795.1|6813.7|6805.7|6807|6795|4
1730203600000|2024-10-29 12:06:40|6808.2|6796.2|6806.7|6794.7|6808.2|6796.2|6806.7|6794.7|2
1730203610000|2024-10-29 12:06:50|6806.6|6794.6|6806.6|6794.6|6806.6|6794.6|6806.6|6794.6|1
1730203620000|2024-10-29 12:07:00|6809.3|6797.3|6797.8|6785.8|6809.3|6797.3|6797.8|6785.8|2
1730203630000|2024-10-29 12:07:10|||||||||1
1730203650000|2024-10-29 12:07:30|6798.7|6786.7|6798.2|6786.2|6798.7|6786.7|6798.2|6786.2|2
1730203670000|2024-10-29 12:07:50|6791.6|6779.6|6792.8|6780.8|6793.8|6781.8|6791.6|6779.6|9
1730203690000|2024-10-29 12:08:10|6792.4|6780.4|6792.4|6780.4|6792.4|6780.4|6792.4|6780.4|0
1730203700000|2024-10-29 12:08:20|6793.2|6781.2|6794.5|6782.5|6794.5|6782.5|6793.2|6781.2|1
1730203710000|2024-10-29 12:08:30|6794.4|6782.4|6796.6|6784.6|6796.6|6784.6|6794.3|6782.3|0
1730203720000|2024-10-29 12:08:40|6796.9|6784.9|6795.8|6783.8|6796.9|6784.9|6795.8|6783.8|1
1730203750000|2024-10-29 12:09:10|6796|6784|6797.5|6785.5|6797.5|6785.5|6796|6784|4
1730203760000|2024-10-29 12:09:20|6790.5|6778.5|6793.9|6781.9|6795.4|6783.4|6788.5|6778.5|3
1730203770000|2024-10-29 12:09:30|6794|6782|6794.4|6782.4|6794.4|6782.4|6794|6782|0
1730203780000|2024-10-29 12:09:40|6794.7|6782.7|6794.6|6782.6|6794.7|6782.7|6794.6|6782.6|0
1730203800000|2024-10-29 12:10:00|6795|6783|6797.2|6785.2|6797.2|6785.2|6795|6783|1
1730203810000|2024-10-29 12:10:10|6799.8|6787.8|6806.3|6794.3|6806.3|6794.3|6799.8|6787.8|3
1730203830000|2024-10-29 12:10:30|6806.8|6794.8|6807.6|6795.6|6807.6|6795.6|6806.8|6794.8|0
1730203870000|2024-10-29 12:11:10|6807.2|6795.2|6808.7|6796.7|6808.7|6796.7|6807.2|6795.2|0
1730203880000|2024-10-29 12:11:20|6808.3|6796.3|6810.6|6798.6|6810.8|6798.8|6808.3|6796.3|2
1730203900000|2024-10-29 12:11:40|6811.1|6799.1|6812|6800|6812|6800|6811|6799|0
1730203910000|2024-10-29 12:11:50|6812.4|6800.4|6812.5|6800.5|6812.5|6800.5|6812.4|6800.4|1
1730203920000|2024-10-29 12:12:00|6819.3|6807.3|6820.2|6808.2|6820.2|6808.2|6819.3|6807.3|7
1730203930000|2024-10-29 12:12:10|6820.3|6808.3|6820.2|6808.2|6820.3|6808.3|6820.2|6808.2|0
1730203940000|2024-10-29 12:12:20|6814.9|6802.9|6815.1|6803.1|6815.1|6803.1|6814.9|6802.9|4
1730203950000|2024-10-29 12:12:30|6814.5|6802.5|6815.3|6803.3|6815.3|6803.3|6814.5|6802.5|2
1730203970000|2024-10-29 12:12:50|6814.3|6802.3|6803.2|6791.2|6814.3|6802.3|6802.4|6790.4|4
1730203980000|2024-10-29 12:13:00|6800.5|6792.5|6801.6|6795.6|6804.5|6796.8|6799|6792.5|4
1730203990000|2024-10-29 12:13:10|6802.8|6796.8|6808.8|6796.8|6808.8|6796.8|6802.8|6796.8|1
1730204000000|2024-10-29 12:13:20|6809.3|6797.3|6811.3|6799.3|6811.3|6799.3|6809.3|6797.3|2
1730204040000|2024-10-29 12:14:00|6811.8|6799.8|6813.2|6801.2|6813.7|6801.7|6811.8|6799.8|0
1730204070000|2024-10-29 12:14:30|6814|6802|6814.3|6802.3|6814.4|6802.4|6814|6802|2
1730204080000|2024-10-29 12:14:40|6815.1|6803.1|6815.1|6803.1|6815.1|6803.1|6815.1|6803.1|0
1730204090000|2024-10-29 12:14:50|6815.5|6803.5|6809.6|6797.6|6815.5|6803.5|6809.6|6797.6|3
1730204100000|2024-10-29 12:15:00|6810.8|6798.8|6810.8|6798.8|6810.9|6798.9|6810.8|6798.8|2
1730204110000|2024-10-29 12:15:10|6810.7|6798.7|6810.7|6798.7|6810.7|6798.7|6810.7|6798.7|0
1730204150000|2024-10-29 12:15:50|6808.8|6796.8|6808.7|6796.7|6808.8|6796.8|6808.7|6796.7|0
1730204170000|2024-10-29 12:16:10|6809.1|6797.1|6809.1|6797.1|6809.1|6797.1|6809.1|6797.1|0
1730204180000|2024-10-29 12:16:20|6806.7|6800.7|6809.9|6801.9|6809.9|6801.9|6806.7|6800.7|1
1730204190000|2024-10-29 12:16:30|6811.7|6803.7|6811.7|6803.7|6811.7|6803.7|6811.7|6803.7|1
1730204200000|2024-10-29 12:16:40|6811.2|6805.2|6811.5|6799.5|6812.1|6805.2|6809.4|6798.9|3
1730204210000|2024-10-29 12:16:50|6809.4|6801.4|6808.5|6800.5|6811.5|6802.1|6807.6|6799.5|0
1730204220000|2024-10-29 12:17:00|6808.1|6802.1|6812.2|6800.2|6812.6|6803|6806.6|6799.6|3
1730204230000|2024-10-29 12:17:10|6812.5|6800.5|6809.6|6801.6|6812.5|6802|6809.6|6800.5|0
1730204240000|2024-10-29 12:17:20|6810.1|6802.1|6810.1|6802.1|6810.1|6802.1|6810.1|6802.1|0
1730204250000|2024-10-29 12:17:30|6812.7|6800.7|6809|6801|6812.7|6802.6|6807.7|6800.7|2
1730204260000|2024-10-29 12:17:40|6809.1|6801.1|6812.7|6800.7|6812.7|6801.1|6809.1|6799.7|2
1730204270000|2024-10-29 12:17:50|6810.3|6802.3|6810.3|6802.3|6810.3|6802.3|6810.3|6802.3|0
1730204280000|2024-10-29 12:18:00|6813.3|6801.3|6813.3|6801.3|6813.3|6801.3|6813.3|6801.3|1
1730204290000|2024-10-29 12:18:10|6813.8|6801.8|6813.8|6801.8|6813.8|6801.8|6813.8|6801.8|0
1730204300000|2024-10-29 12:18:20|||||||||1
1730204310000|2024-10-29 12:18:30|6825.1|6813.1|6825.1|6813.1|6825.1|6813.1|6825.1|6813.1|1
1730204320000|2024-10-29 12:18:40|6824.7|6812.7|6824.7|6812.7|6824.7|6812.7|6824.7|6812.7|0
1730204330000|2024-10-29 12:18:50|6824.6|6812.6|6822.1|6810.1|6824.6|6812.6|6822.1|6810.1|5
1730204340000|2024-10-29 12:19:00|6818.9|6806.9|6818.9|6806.9|6818.9|6806.9|6818.9|6806.9|0
1730204350000|2024-10-29 12:19:10|6817.1|6805.1|6817.1|6805.1|6817.5|6805.5|6817.1|6805.1|3
1730204360000|2024-10-29 12:19:20|6817.6|6805.6|6816.9|6808.9|6818.1|6808.9|6816.5|6805.6|1
1730204370000|2024-10-29 12:19:30|6816.4|6810.4|6824.8|6812.8|6824.8|6812.8|6814.9|6806.4|2
1730204380000|2024-10-29 12:19:40|6825.4|6813.4|6825.9|6813.9|6825.9|6813.9|6825.4|6813.4|0
1730204390000|2024-10-29 12:19:50|6824.4|6816.4|6825.2|6817.2|6826.9|6817.5|6824.4|6814.6|2
1730204400000|2024-10-29 12:20:00|6826|6818|6826.4|6820.4|6826.4|6820.4|6825.5|6818|8
1730204410000|2024-10-29 12:20:10|6826.9|6820.9|6840.8|6834.8|6844.6|6834.8|6826.9|6820.9|22
1730204420000|2024-10-29 12:20:20|6841.2|6835.2|6861.5|6853.5|6862|6853.5|6841.2|6835.2|12
1730204430000|2024-10-29 12:20:30|6863.8|6851.8|6869.3|6857.3|6869.3|6860.7|6863.8|6851.8|10
1730204450000|2024-10-29 12:20:50|6869.6|6857.6|6871.8|6859.8|6871.8|6859.8|6869.6|6857.6|1
1730204460000|2024-10-29 12:21:00|6869.7|6861.7|6870.5|6862.5|6870.5|6862.5|6869.3|6861.3|24
1730204470000|2024-10-29 12:21:10|6870.1|6862.1|6870.1|6858.1|6871|6862.1|6868.1|6856.1|4
1730204480000|2024-10-29 12:21:20|6870.4|6858.4|6860.6|6848.6|6870.4|6858.4|6860.6|6848.6|6
1730204490000|2024-10-29 12:21:30|6860.4|6848.4|6859.5|6847.5|6860.4|6848.4|6859.5|6847.5|1
1730281500000|2024-10-30 09:45:00|6923.7|6911.7|6929.6|6917.6|6950.8|6944.8|6923.4|6911.4|14
1730281510000|2024-10-30 09:45:10|6929.8|6917.8|6922.7|6910.7|6930.2|6918.2|6922.7|6910.7|9
1730281520000|2024-10-30 09:45:20|6923.2|6911.2|6911.1|6899.1|6926.2|6914.2|6906.2|6894.2|7
1730281530000|2024-10-30 09:45:30|6910.2|6898.2|6908.3|6896.3|6910.2|6898.2|6908.3|6896.3|4
1730281540000|2024-10-30 09:45:40|6908.4|6896.4|6908|6896|6908.4|6896.4|6907.7|6895.7|1
1730281550000|2024-10-30 09:45:50|6907.2|6895.2|6907.2|6895.2|6907.2|6895.2|6907.2|6895.2|1
1730281560000|2024-10-30 09:46:00|6904.7|6892.7|6902|6890|6904.7|6892.7|6902|6890|1
1730281570000|2024-10-30 09:46:10|6901.1|6889.1|6904.9|6892.9|6905.2|6893.2|6901.1|6889.1|2
1730281580000|2024-10-30 09:46:20|6902.8|6890.8|6893.4|6881.4|6903.5|6891.5|6893.4|6881.4|7
1730281590000|2024-10-30 09:46:30|6892.6|6880.6|6885.4|6873.4|6892.6|6880.6|6882.6|6873.4|5
1730281600000|2024-10-30 09:46:40|6890.3|6878.3|6890.3|6878.3|6890.3|6878.3|6890.3|6878.3|0
1730281610000|2024-10-30 09:46:50|6892.1|6880.1|6901.4|6889.4|6901.4|6889.4|6892|6880|1
1730281620000|2024-10-30 09:47:00|6901.8|6889.8|6898.8|6886.8|6901.8|6889.8|6897.6|6885.6|0
1730281630000|2024-10-30 09:47:10|6898.4|6886.4|6903|6891|6903|6891|6898.4|6886.4|5
1730281640000|2024-10-30 09:47:20|6903.1|6891.1|6900.7|6888.7|6906.7|6894.7|6900.7|6888.7|3
1730281650000|2024-10-30 09:47:30|6901.1|6889.1|6896.3|6884.3|6901.1|6889.1|6896.2|6884.2|3
1730281660000|2024-10-30 09:47:40|6899.3|6887.3|6898.8|6886.8|6899.9|6887.9|6898.8|6886.8|0
1730281670000|2024-10-30 09:47:50|6898|6886|6898|6886|6898|6886|6898|6886|1
1730281680000|2024-10-30 09:48:00|6898.2|6886.2|6898.2|6886.2|6898.3|6886.3|6898.2|6886.2|0
1730281690000|2024-10-30 09:48:10|6898.3|6886.3|6902.8|6890.8|6902.8|6890.8|6898.3|6886.3|0
1730281700000|2024-10-30 09:48:20|6901.4|6889.4|6897.8|6885.8|6901.4|6889.4|6894.3|6882.3|8
1730281710000|2024-10-30 09:48:30|6897.4|6885.4|6901.6|6889.6|6901.6|6889.6|6894.1|6882.1|0
1730281720000|2024-10-30 09:48:40|6901.4|6889.4|6912|6900|6913.7|6901.7|6897.7|6885.7|2
1730281730000|2024-10-30 09:48:50|6913|6901|6921.8|6909.8|6924.5|6912.5|6911.7|6899.7|3
1730281740000|2024-10-30 09:49:00|6922.6|6910.6|6922.4|6910.4|6928|6916|6922.3|6910.3|0
1730281750000|2024-10-30 09:49:10|6922.2|6910.2|6908.5|6896.5|6922.2|6910.2|6908.4|6896.4|8
1730281760000|2024-10-30 09:49:20|6908.3|6896.3|6910.9|6898.9|6913.2|6901.2|6907.5|6895.5|10
1730281770000|2024-10-30 09:49:30|6911.1|6899.1|6911.1|6899.1|6911.1|6899.1|6911.1|6899.1|0
1730281780000|2024-10-30 09:49:40|6911.9|6899.9|6911.9|6899.9|6911.9|6899.9|6911.9|6899.9|0
1730281790000|2024-10-30 09:49:50|6912.7|6900.7|6913.4|6901.4|6913.4|6901.4|6912.7|6900.7|1
1730281800000|2024-10-30 09:50:00|6917.8|6905.8|6919|6907|6919|6907|6917.8|6905.8|1
1730281810000|2024-10-30 09:50:10|6922.1|6910.1|6922.1|6910.1|6922.1|6910.1|6921.7|6909.7|3
1730281820000|2024-10-30 09:50:20|6924.1|6912.1|6920.2|6908.2|6924.1|6912.1|6920.2|6908.2|0
1730281830000|2024-10-30 09:50:30|6919.8|6907.8|6923.5|6911.5|6923.7|6911.7|6918|6906|1
1730281840000|2024-10-30 09:50:40|6923|6911|6924.4|6912.4|6924.4|6913|6921|6911|0
1730281850000|2024-10-30 09:50:50|6924|6912|6931|6919|6931|6919.9|6924|6912|0
1730281860000|2024-10-30 09:51:00|6930.6|6918.6|6934.9|6922.9|6935.9|6923.9|6930|6918|1
1730281870000|2024-10-30 09:51:10|6934.5|6922.5|6920.8|6908.8|6934.5|6922.5|6919.9|6907.9|3
1730281880000|2024-10-30 09:51:20|6920.5|6908.5|6920|6908|6920.5|6908.5|6917.8|6905.8|0
1730281890000|2024-10-30 09:51:30|6920.1|6908.1|6919|6907|6920.1|6908.1|6919|6907|0
1730281900000|2024-10-30 09:51:40|6919.5|6907.5|6908.9|6900.9|6919.5|6907.5|6908.9|6900.9|0
1730281910000|2024-10-30 09:51:50|6908.8|6896.8|6906.3|6894.3|6909.7|6897.7|6905.4|6893.4|1
1730281920000|2024-10-30 09:52:00|6905.5|6893.5|6902.5|6890.5|6905.9|6893.9|6902.5|6890.5|0
1730281930000|2024-10-30 09:52:10|6901.9|6889.9|6901.8|6889.8|6902.3|6890.3|6901.8|6889.8|0
1730281940000|2024-10-30 09:52:20|6901.3|6889.3|6904.5|6892.5|6907.2|6895.2|6901.3|6889.3|2
1730281950000|2024-10-30 09:52:30|6904|6892|6902.7|6890.7|6906.2|6894.2|6901.7|6889.7|0
1730281960000|2024-10-30 09:52:40|6902.9|6890.9|6903|6891|6903|6891|6902.9|6890.9|0
1730281970000|2024-10-30 09:52:50|6902.9|6890.9|6902.3|6890.3|6903.5|6891.5|6902.3|6890.3|1
1730281980000|2024-10-30 09:53:00|6901.9|6889.9|6904.7|6892.7|6904.7|6892.7|6901.9|6889.9|0
1730281990000|2024-10-30 09:53:10|6907|6895|6905.4|6893.4|6912.4|6900.4|6905.4|6893.4|0
1730282000000|2024-10-30 09:53:20|6905.1|6893.1|6913.1|6901.1|6914|6902|6905.1|6893.1|3
1730282010000|2024-10-30 09:53:30|6912.7|6900.7|6914.7|6902.7|6914.7|6902.7|6911.9|6899.9|0
1730282020000|2024-10-30 09:53:40|6914.8|6902.8|6913.1|6901.1|6918.9|6906.9|6913.1|6901.1|10
1730282030000|2024-10-30 09:53:50|6913.9|6901.9|6914.6|6902.6|6914.6|6902.6|6913.9|6901.9|1
1730282040000|2024-10-30 09:54:00|6915.2|6903.2|6920.1|6908.1|6920.1|6908.1|6915.2|6903.2|0
1730282050000|2024-10-30 09:54:10|6920.6|6908.6|6919.4|6907.4|6920.6|6908.6|6919.4|6907.4|0
1730282060000|2024-10-30 09:54:20|6919.5|6907.5|6918.6|6906.6|6919.5|6907.5|6918.6|6906.6|0
1730282070000|2024-10-30 09:54:30|6917.8|6905.8|6918.8|6906.8|6918.8|6906.8|6917.8|6905.8|0
1730282080000|2024-10-30 09:54:40|6919|6907|6921.6|6909.6|6921.7|6909.7|6919|6907|0
1730282090000|2024-10-30 09:54:50|6922.7|6910.7|6924.8|6912.8|6924.8|6912.8|6922.7|6910.7|0
1730282100000|2024-10-30 09:55:00|6924.4|6912.4|6923.2|6911.2|6924.5|6912.5|6922.6|6910.6|0
1730282110000|2024-10-30 09:55:10|6923.6|6911.6|6927.7|6915.7|6930.7|6918.7|6923.1|6911.1|3
1730282120000|2024-10-30 09:55:20|6926.8|6914.8|6922.5|6910.5|6927.2|6915.2|6922.5|6910.5|1
1730282140000|2024-10-30 09:55:40|6920.4|6912.4|6922.5|6910.5|6922.5|6912.4|6920.4|6910.5|0
1730282160000|2024-10-30 09:56:00|6920.4|6912.4|6921.2|6909.2|6922.5|6912.4|6919.9|6909.2|1
1730282200000|2024-10-30 09:56:40|6917.2|6905.2|6918.2|6906.2|6918.2|6906.2|6917.2|6905.2|1
1730282210000|2024-10-30 09:56:50|6919|6907|6919.1|6907.1|6919.1|6907.1|6919|6907|1
1730282230000|2024-10-30 09:57:10|6919.2|6907.2|6919.2|6907.2|6919.2|6907.2|6919.2|6907.2|1
1730282250000|2024-10-30 09:57:30|6918.8|6906.8|6918.8|6906.8|6918.8|6906.8|6918.8|6906.8|0
1730282260000|2024-10-30 09:57:40|6919.3|6907.3|6918.8|6906.8|6919.3|6907.3|6918.8|6906.8|0
1730282270000|2024-10-30 09:57:50|6919.2|6907.2|6918.8|6906.8|6919.2|6907.2|6918.8|6906.8|0
1730282280000|2024-10-30 09:58:00|6918.7|6906.7|6918.8|6906.8|6918.8|6906.8|6918.7|6906.7|0
1730282290000|2024-10-30 09:58:10|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|0
1730282300000|2024-10-30 09:58:20|6918.9|6906.9|6919|6907|6919|6907|6918.9|6906.9|0
1730282310000|2024-10-30 09:58:30|6917.7|6905.7|6918.2|6906.2|6918.2|6906.2|6917.7|6905.7|0
1730282320000|2024-10-30 09:58:40|6919.9|6907.9|6923.8|6911.8|6924.2|6912.2|6919.9|6907.9|2
1730282330000|2024-10-30 09:58:50|6934.1|6922.1|6934.1|6922.1|6934.1|6922.1|6932.5|6920.5|3
1730282340000|2024-10-30 09:59:00|6934.5|6922.5|6933.2|6921.2|6934.5|6922.5|6933.2|6921.2|1
1730282350000|2024-10-30 09:59:10|6934.5|6922.5|6929.2|6917.2|6934.5|6922.5|6929.2|6917.2|0
1730282360000|2024-10-30 09:59:20|6930.6|6918.6|6917.5|6905.5|6930.6|6918.6|6915.2|6903.2|21
1730282370000|2024-10-30 09:59:30|6918.6|6906.6|6918.5|6906.5|6918.6|6906.6|6917.2|6905.2|0
1730282380000|2024-10-30 09:59:40|6918.1|6906.1|6918.1|6906.1|6918.1|6906.1|6918.1|6906.1|0
1730282390000|2024-10-30 09:59:50|6917.2|6905.2|6917.2|6905.2|6917.2|6905.2|6917.2|6905.2|1
1730282400000|2024-10-30 10:00:00|6917.6|6905.6|6911.9|6899.9|6917.6|6905.6|6911.9|6899.9|2
1730282410000|2024-10-30 10:00:10|6910.8|6898.8|6902.8|6890.8|6910.8|6898.8|6902.8|6890.8|1
1730282420000|2024-10-30 10:00:20|6901.4|6889.4|6903.9|6891.9|6905.1|6893.1|6901.4|6889.4|1
1730282430000|2024-10-30 10:00:30|6904.8|6892.8|6905.3|6893.3|6905.7|6893.7|6904.8|6892.8|0
1730282440000|2024-10-30 10:00:40|6904.7|6892.7|6904.7|6892.7|6904.7|6892.7|6904.7|6892.7|0
1730282450000|2024-10-30 10:00:50|6903.3|6891.3|6904.1|6892.1|6904.1|6892.1|6903.1|6891.1|1
1730282460000|2024-10-30 10:01:00|6903.6|6891.6|6903.3|6891.3|6903.6|6891.6|6903.3|6891.3|0
1730282470000|2024-10-30 10:01:10|6902.7|6890.7|6902.2|6890.2|6902.7|6890.7|6902.2|6890.2|0
1730282480000|2024-10-30 10:01:20|6902.1|6890.1|6900.8|6888.8|6902.1|6890.1|6900.8|6888.8|0
1730282490000|2024-10-30 10:01:30|6898.8|6886.8|6898.9|6886.9|6898.9|6886.9|6898.5|6886.5|0
1730282500000|2024-10-30 10:01:40|6898.8|6886.8|6898.4|6886.4|6898.8|6886.8|6898.4|6886.4|0
1730282510000|2024-10-30 10:01:50|6899.3|6887.3|6899.3|6887.3|6899.3|6887.3|6899.3|6887.3|0
1730282520000|2024-10-30 10:02:00|6899.4|6887.4|6899|6887|6899.4|6887.4|6899|6887|0
1730282530000|2024-10-30 10:02:10|6897.9|6889.9|6898.4|6892.4|6898.4|6892.4|6897.9|6889.9|0
1730282540000|2024-10-30 10:02:20|6900|6894|6903.9|6891.9|6904|6894|6900|6891.5|1
1730282550000|2024-10-30 10:02:30|6903.6|6891.6|6903|6891|6903.6|6891.6|6903|6891|1
1730282560000|2024-10-30 10:02:40|6900.9|6892.9|6897.3|6889.3|6900.9|6892.9|6896.3|6889.3|2
1730282570000|2024-10-30 10:02:50|6897.8|6889.8|6898|6886|6898|6889.8|6897.8|6886|1
1730282580000|2024-10-30 10:03:00|6898.4|6886.4|6898.4|6886.4|6898.4|6886.4|6898.4|6886.4|0
1730282590000|2024-10-30 10:03:10|6898|6886|6898|6886|6898|6886|6898|6886|0
1730282600000|2024-10-30 10:03:20|6897.8|6885.8|6897.4|6885.4|6897.8|6885.8|6897.4|6885.4|0
1730282610000|2024-10-30 10:03:30|6898.2|6886.2|6893.3|6885.3|6898.2|6886.2|6893.3|6885.3|24
1730282620000|2024-10-30 10:03:40|6892.1|6884.1|6896.5|6884.5|6896.5|6884.5|6888.8|6881.1|5
1730282630000|2024-10-30 10:03:50|6897.3|6885.3|6896.5|6884.5|6897.3|6885.3|6896.5|6884.5|2
1730282640000|2024-10-30 10:04:00|6896.9|6884.9|6895.4|6883.4|6897.7|6885.7|6895.4|6883.4|4
1730282650000|2024-10-30 10:04:10|6900.4|6888.4|6900.4|6888.4|6900.4|6888.4|6900.4|6888.4|1
1730282660000|2024-10-30 10:04:20|6901.7|6889.7|6903.9|6891.9|6903.9|6891.9|6900.5|6888.5|3
1730282680000|2024-10-30 10:04:40|6904.3|6892.3|6904.3|6892.3|6904.3|6892.3|6904.3|6892.3|0
1730282690000|2024-10-30 10:04:50|6906.6|6894.6|6906.6|6894.6|6906.6|6894.6|6906.6|6894.6|1
1730282700000|2024-10-30 10:05:00|6911.9|6899.9|6917.2|6905.2|6917.2|6905.2|6911.4|6899.4|1
1730282710000|2024-10-30 10:05:10|6917.4|6905.4|6916.2|6904.2|6917.4|6905.4|6916.2|6904.2|0
1730282720000|2024-10-30 10:05:20|6916.1|6904.1|6918.8|6906.8|6919.1|6907.1|6916.1|6904.1|2
1730282730000|2024-10-30 10:05:30|6918.4|6906.4|6917.2|6905.2|6918.4|6906.4|6914.3|6902.3|1
1730282740000|2024-10-30 10:05:40|6917.4|6905.4|6919.9|6907.9|6919.9|6907.9|6917.4|6905.4|0
1730282760000|2024-10-30 10:06:00|6919.4|6907.4|6919.4|6907.4|6919.4|6907.4|6919.4|6907.4|0
1730282770000|2024-10-30 10:06:10|6918.1|6906.1|6918.1|6906.1|6918.1|6906.1|6918.1|6906.1|0
1730282780000|2024-10-30 10:06:20|6918.2|6906.2|6918.2|6906.2|6918.2|6906.2|6918.2|6906.2|0
1730282790000|2024-10-30 10:06:30|6919|6907|6923.1|6911.1|6923.1|6911.1|6918.1|6906.1|0
1730282800000|2024-10-30 10:06:40|6922.9|6910.9|6923.4|6911.4|6923.4|6911.4|6922.8|6910.8|1
1730282810000|2024-10-30 10:06:50|6924.3|6912.3|6924|6912|6926.7|6914.7|6924|6912|1
1730282820000|2024-10-30 10:07:00|6924.4|6912.4|6924.5|6912.5|6924.5|6912.5|6924.4|6912.4|0
1730282830000|2024-10-30 10:07:10|6923.3|6911.3|6919.6|6907.6|6923.3|6911.3|6919.6|6907.6|0
1730282840000|2024-10-30 10:07:20|6918.6|6906.6|6917.8|6905.8|6918.6|6906.6|6917.8|6905.8|1
1730282850000|2024-10-30 10:07:30|||||||||1
1730282860000|2024-10-30 10:07:40|6916.8|6904.8|6926.2|6914.2|6926.2|6914.2|6916.8|6904.8|0
1730282870000|2024-10-30 10:07:50|6928.2|6916.2|6928.9|6916.9|6929.3|6917.3|6928.1|6916.1|3
1730282890000|2024-10-30 10:08:10|6929.9|6917.9|6931.8|6919.8|6933.6|6921.6|6929.9|6917.9|0
1730282900000|2024-10-30 10:08:20|6931.3|6919.3|6933|6921|6933|6921|6931.3|6919.3|0
1730282910000|2024-10-30 10:08:30|6932.5|6920.5|6934.9|6922.9|6934.9|6922.9|6932.5|6920.5|0
1730282920000|2024-10-30 10:08:40|6935.7|6923.7|6936.8|6924.8|6936.8|6924.8|6935.7|6923.7|0
1730282940000|2024-10-30 10:09:00|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|0
1730282950000|2024-10-30 10:09:10|6939.7|6927.7|6939.7|6927.7|6939.7|6927.7|6939.7|6927.7|0
1730282960000|2024-10-30 10:09:20|6938.7|6926.7|6939.1|6927.1|6939.1|6927.1|6938.7|6926.7|1
1730282970000|2024-10-30 10:09:30|6938.7|6926.7|6938.7|6926.7|6938.7|6926.7|6938.7|6926.7|0
1730282980000|2024-10-30 10:09:40|6937.8|6925.8|6935|6923|6937.8|6925.8|6934.6|6922.6|3
1730283000000|2024-10-30 10:10:00|6937.1|6925.1|6938.5|6926.5|6938.5|6926.5|6937.1|6925.1|1
1730283010000|2024-10-30 10:10:10|6938.4|6926.4|6938.4|6926.4|6938.5|6926.5|6938.3|6926.3|0
1730283040000|2024-10-30 10:10:40|6938.5|6926.5|6938.6|6926.6|6938.6|6926.6|6938.5|6926.5|0
1730283050000|2024-10-30 10:10:50|6938.7|6926.7|6939.1|6927.1|6939.1|6927.1|6938.7|6926.7|0
1730283060000|2024-10-30 10:11:00|6939.2|6927.2|6939.2|6927.2|6939.2|6927.2|6939.2|6927.2|3
1730283070000|2024-10-30 10:11:10|6938.8|6926.8|6947.5|6935.5|6947.6|6935.6|6938.8|6926.8|2
1730283090000|2024-10-30 10:11:30|6948.2|6936.2|6952.6|6940.6|6952.6|6940.6|6948.2|6936.2|0
1730283110000|2024-10-30 10:11:50|6953.7|6941.7|6953.8|6941.8|6953.8|6941.8|6953.7|6941.7|0
1730283120000|2024-10-30 10:12:00|6954.8|6942.8|6953.9|6941.9|6954.8|6942.8|6953.9|6941.9|0
1730283130000|2024-10-30 10:12:10|6953.5|6941.5|6953.9|6941.9|6953.9|6941.9|6953.5|6941.5|3
1730283140000|2024-10-30 10:12:20|6952.7|6940.7|6943.4|6931.4|6952.7|6940.7|6943.3|6931.3|1
1730283150000|2024-10-30 10:12:30|6943.6|6931.6|6949.6|6937.6|6949.6|6937.6|6943.6|6931.6|1
1730283160000|2024-10-30 10:12:40|6950.2|6938.2|6928.8|6916.8|6950.2|6938.2|6928.8|6916.8|2
1730283170000|2024-10-30 10:12:50|6929.7|6917.7|6933.7|6921.7|6934.4|6922.4|6929.7|6917.7|1
1730283180000|2024-10-30 10:13:00|6932.4|6920.4|6932.6|6920.6|6932.6|6920.6|6931.8|6919.8|1
1730283190000|2024-10-30 10:13:10|6932.2|6920.2|6932.2|6920.2|6932.2|6920.2|6932.2|6920.2|0
1730283200000|2024-10-30 10:13:20|6931.2|6919.2|6931.2|6919.2|6931.2|6919.2|6931.2|6919.2|0
1730283210000|2024-10-30 10:13:30|6931|6919|6929.7|6917.7|6931|6919|6929.7|6917.7|1
1730283220000|2024-10-30 10:13:40|6929.6|6917.6|6930.8|6918.8|6930.8|6918.8|6929.6|6917.6|6
1730283230000|2024-10-30 10:13:50|6930.6|6918.6|6931.3|6919.3|6931.3|6919.3|6930.6|6918.6|4
1730283240000|2024-10-30 10:14:00|6931.7|6919.7|6932.5|6920.5|6933|6921|6931.5|6919.5|8
1730283250000|2024-10-30 10:14:10|6932.7|6920.7|6932.9|6920.9|6932.9|6920.9|6932.6|6920.6|0
1730283270000|2024-10-30 10:14:30|6933.3|6921.3|6933.3|6921.3|6933.3|6921.3|6933.3|6921.3|0
1730283290000|2024-10-30 10:14:50|6932.2|6920.2|6932.3|6920.3|6932.3|6920.3|6931.9|6919.9|0
1730283300000|2024-10-30 10:15:00|6932.7|6920.7|6930.4|6918.4|6932.7|6920.7|6929.9|6917.9|2
1730283310000|2024-10-30 10:15:10|6930.2|6918.2|6928.2|6916.2|6930.2|6918.2|6928.2|6916.2|0
1730283320000|2024-10-30 10:15:20|6928.1|6916.1|6929.6|6917.6|6929.6|6917.6|6928.1|6916.1|2
1730283340000|2024-10-30 10:15:40|6929.4|6917.4|6929.6|6917.6|6929.6|6917.6|6929.3|6917.3|1
1730283360000|2024-10-30 10:16:00|6929.1|6917.1|6929|6917|6929.1|6917.1|6929|6917|0
1730283380000|2024-10-30 10:16:20|6928.9|6916.9|6925.8|6913.8|6928.9|6916.9|6925.3|6913.3|2
1730283390000|2024-10-30 10:16:30|6925.4|6913.4|6927.6|6915.6|6927.8|6915.8|6925.4|6913.4|2
1730283400000|2024-10-30 10:16:40|6928|6916|6928|6916|6928|6916|6928|6916|0
1730283410000|2024-10-30 10:16:50|6928.1|6916.1|6928.6|6916.6|6928.6|6916.6|6927.8|6915.8|0
1730283420000|2024-10-30 10:17:00|6928.7|6916.7|6927.5|6915.5|6928.7|6916.7|6927.5|6915.5|1
1730283430000|2024-10-30 10:17:10|6928.9|6916.9|6930.7|6918.7|6930.7|6918.7|6928.9|6916.9|0
1730283440000|2024-10-30 10:17:20|6932.5|6920.5|6932.4|6920.4|6932.5|6920.5|6931.8|6919.8|5
1730283450000|2024-10-30 10:17:30|6932.8|6920.8|6932.8|6920.8|6932.8|6920.8|6932.8|6920.8|0
1730283460000|2024-10-30 10:17:40|||||||||1
1730283470000|2024-10-30 10:17:50|6933.3|6921.3|6936.1|6924.1|6936.5|6924.5|6933.3|6921.3|0
1730283480000|2024-10-30 10:18:00|6936.2|6924.2|6937.2|6925.2|6937.2|6925.2|6936.2|6924.2|0
1730283490000|2024-10-30 10:18:10|6937.6|6925.6|6940|6928|6941.6|6929.6|6937.6|6925.6|2
1730283500000|2024-10-30 10:18:20|6939.8|6927.8|6941.8|6929.8|6941.8|6929.8|6938.3|6926.3|1
1730283510000|2024-10-30 10:18:30|6940.6|6928.6|6940.7|6928.7|6940.7|6928.7|6940.6|6928.6|1
1730283520000|2024-10-30 10:18:40|6941|6929|6941.4|6929.4|6941.4|6929.4|6941|6929|0
1730283530000|2024-10-30 10:18:50|6941.2|6929.2|6941.2|6929.2|6941.2|6929.2|6941.2|6929.2|0
1730283540000|2024-10-30 10:19:00|6942.5|6930.5|6946.3|6934.3|6946.3|6934.3|6942.5|6930.5|1
1730283550000|2024-10-30 10:19:10|6946.1|6934.1|6947.1|6935.1|6947.1|6935.1|6946.1|6934.1|0
1730283560000|2024-10-30 10:19:20|6947.2|6935.2|6947.3|6935.3|6947.3|6935.3|6947.2|6935.2|0
1730283570000|2024-10-30 10:19:30|6947|6935|6951.8|6939.8|6951.8|6939.8|6947|6935|1
1730283580000|2024-10-30 10:19:40|6952|6940|6940.3|6928.3|6952|6940|6940.3|6928.3|2
1730283600000|2024-10-30 10:20:00|6937.1|6925.1|6927.8|6915.8|6937.1|6925.1|6927.8|6915.8|1
1730283610000|2024-10-30 10:20:10|6928.2|6916.2|6928.2|6916.2|6928.2|6916.2|6928.2|6916.2|0
1730283620000|2024-10-30 10:20:20|6927.7|6915.7|6928.5|6916.5|6928.7|6916.7|6927.7|6915.7|2
1730283630000|2024-10-30 10:20:30|6928.4|6916.4|6929.3|6917.3|6929.4|6917.4|6928.4|6916.4|2
1730283640000|2024-10-30 10:20:40|6929.4|6917.4|6930.4|6918.4|6930.4|6918.4|6929.4|6917.4|0
1730283650000|2024-10-30 10:20:50|6930.3|6918.3|6930.3|6918.3|6930.4|6918.4|6930.3|6918.3|0
1730283660000|2024-10-30 10:21:00|6930.4|6918.4|6934.8|6922.8|6939.5|6927.5|6930.4|6918.4|2
1730283670000|2024-10-30 10:21:10|6935.6|6923.6|6935.6|6923.6|6935.6|6923.6|6935.6|6923.6|0
1730283680000|2024-10-30 10:21:20|6935.4|6923.4|6935.4|6923.4|6935.9|6923.9|6935.3|6923.3|2
1730283700000|2024-10-30 10:21:40|6935.5|6923.5|6935.5|6923.5|6935.5|6923.5|6935|6923|0
1730283710000|2024-10-30 10:21:50|6935.7|6923.7|6937|6925|6937|6925|6935.7|6923.7|0
1730283720000|2024-10-30 10:22:00|6936.9|6924.9|6931.6|6919.6|6936.9|6924.9|6931.6|6919.6|1
1730283730000|2024-10-30 10:22:10|6932.2|6920.2|6932.2|6920.2|6932.2|6920.2|6932.2|6920.2|0
1730283740000|2024-10-30 10:22:20|6931.2|6919.2|6932.1|6920.1|6932.2|6920.2|6931.2|6919.2|0
1730283750000|2024-10-30 10:22:30|6931.7|6919.7|6931.5|6919.5|6931.7|6919.7|6931.5|6919.5|0
1730283760000|2024-10-30 10:22:40|6932|6920|6927.8|6915.8|6932|6920|6926.7|6914.7|4
1730283780000|2024-10-30 10:23:00|6927.7|6915.7|6927.7|6915.7|6927.7|6915.7|6927.7|6915.7|0
1730283810000|2024-10-30 10:23:30|6927.3|6915.3|6928.5|6916.5|6928.5|6916.5|6927.3|6915.3|1
1730283820000|2024-10-30 10:23:40|6928.9|6916.9|6935.5|6923.5|6935.5|6923.5|6928.9|6916.9|4
1730283830000|2024-10-30 10:23:50|6933.6|6921.6|6931|6919|6934|6922|6930.8|6918.8|0
1730283840000|2024-10-30 10:24:00|6930.8|6918.8|6931|6919|6932.3|6920.3|6930.8|6918.8|3
1730283850000|2024-10-30 10:24:10|6935.2|6923.2|6930.6|6918.6|6935.2|6923.2|6929.9|6917.9|5
1730283860000|2024-10-30 10:24:20|6931|6919|6932.5|6920.5|6933.1|6921.1|6931|6919|1
1730283870000|2024-10-30 10:24:30|6932.9|6920.9|6933.4|6921.4|6935.6|6923.6|6932.9|6920.9|0
1730283880000|2024-10-30 10:24:40|6934.2|6922.2|6947.7|6935.7|6947.8|6935.8|6934.2|6922.2|5
1730283890000|2024-10-30 10:24:50|6947.6|6935.6|6947.6|6935.6|6947.6|6935.6|6947.6|6935.6|0
1730283900000|2024-10-30 10:25:00|6945.1|6933.1|6945|6933|6945.6|6933.6|6945|6933|1
1730283910000|2024-10-30 10:25:10|6944.9|6932.9|6939.5|6927.5|6945|6933|6939.5|6927.5|1
1730283920000|2024-10-30 10:25:20|6940.3|6928.3|6940.4|6928.4|6940.6|6928.6|6940.3|6928.3|1
1730283930000|2024-10-30 10:25:30|6940.3|6928.3|6940.3|6928.3|6940.3|6928.3|6940.3|6928.3|0
1730283940000|2024-10-30 10:25:40|6940.1|6928.1|6939.3|6927.3|6941.2|6929.2|6939|6927|2
1730283950000|2024-10-30 10:25:50|6939.1|6927.1|6939.7|6927.7|6942.2|6930.2|6939.1|6927.1|2
1730283960000|2024-10-30 10:26:00|6939.5|6927.5|6940.8|6928.8|6941.7|6932.4|6939.5|6927.5|4
1730283970000|2024-10-30 10:26:10|6941.1|6929.1|6941.1|6929.1|6943.7|6931.7|6940.8|6928.8|3
1730283980000|2024-10-30 10:26:20|6941|6929|6941.1|6929.1|6941.1|6929.1|6941|6929|0
1730283990000|2024-10-30 10:26:30|6941|6929|6940.9|6928.9|6941|6929|6940.9|6928.9|0
1730284000000|2024-10-30 10:26:40|6940.8|6928.8|6941.1|6929.1|6941.1|6929.1|6940.8|6928.8|1
1730284010000|2024-10-30 10:26:50|6941|6929|6941|6929|6941|6929|6941|6929|0
1730284020000|2024-10-30 10:27:00|6941.1|6929.1|6941.1|6929.1|6941.1|6929.1|6941.1|6929.1|0
1730284030000|2024-10-30 10:27:10|6941|6929|6945.6|6933.6|6945.6|6933.6|6941|6929|1
1730284040000|2024-10-30 10:27:20|6947.4|6935.4|6942.7|6930.7|6947.4|6935.4|6942.3|6930.3|1
1730284050000|2024-10-30 10:27:30|6942.2|6930.2|6943.7|6931.7|6943.7|6932.4|6938.2|6928.5|0
1730284060000|2024-10-30 10:27:40|6945.2|6933.2|6951.1|6939.1|6951.1|6939.1|6945.2|6933.2|1
1730284070000|2024-10-30 10:27:50|6953.4|6941.4|6953.6|6941.6|6953.6|6941.6|6953|6941|1
1730284090000|2024-10-30 10:28:10|6953.2|6941.2|6952.7|6940.7|6953.2|6941.2|6952.7|6940.7|1
1730284120000|2024-10-30 10:28:40|6953.5|6941.5|6953.5|6941.5|6953.5|6941.5|6953.5|6941.5|0
1730284140000|2024-10-30 10:29:00|6953.4|6941.4|6953.4|6941.4|6953.5|6941.5|6953.4|6941.4|1
1730284160000|2024-10-30 10:29:20|6953.5|6941.5|6954.3|6942.3|6954.4|6942.4|6953.5|6941.5|2
1730284170000|2024-10-30 10:29:30|6954.7|6942.7|6954.7|6942.7|6954.7|6942.7|6954.7|6942.7|0
1730284180000|2024-10-30 10:29:40|6954.3|6942.3|6959.1|6947.1|6959.1|6947.1|6954.3|6942.3|4
1730284200000|2024-10-30 10:30:00|6959.2|6947.2|6959.6|6947.6|6959.6|6947.6|6959.2|6947.2|0
1730284210000|2024-10-30 10:30:10|6958.6|6946.6|6958.2|6946.2|6958.6|6947.9|6955.9|6946.2|6
1730284230000|2024-10-30 10:30:30|6957.8|6945.8|6957.8|6945.8|6957.8|6945.8|6957.8|6945.8|0
1730284240000|2024-10-30 10:30:40|6957.4|6945.4|6957.4|6945.4|6957.4|6945.4|6957.4|6945.4|0
1730284250000|2024-10-30 10:30:50|6954.5|6942.5|6955.2|6943.2|6955.2|6943.2|6954.5|6942.5|1
1730284260000|2024-10-30 10:31:00|6954.9|6942.9|6953.5|6941.5|6955.2|6943.2|6951.6|6939.6|1
1730284270000|2024-10-30 10:31:10|6954.3|6942.3|6949|6937|6955.3|6943.3|6949|6937|12
1730284280000|2024-10-30 10:31:20|6948.1|6936.1|6948.1|6936.1|6948.1|6936.1|6948.1|6936.1|0
1730284290000|2024-10-30 10:31:30|6949.1|6937.1|6949|6937|6949.1|6937.1|6949|6937|1
1730284300000|2024-10-30 10:31:40|6949.1|6937.1|6948.3|6936.3|6949.1|6937.1|6948.1|6936.1|2
1730284310000|2024-10-30 10:31:50|6948|6936|6948|6936|6948|6936|6948|6936|1
1730284320000|2024-10-30 10:32:00|6950.7|6938.7|6950.8|6938.8|6950.8|6938.8|6950.7|6938.7|3
1730284330000|2024-10-30 10:32:10|6950.3|6938.3|6950.4|6938.4|6950.4|6938.4|6950.2|6938.2|0
1730284340000|2024-10-30 10:32:20|6950.2|6938.2|6950.3|6938.3|6950.6|6938.6|6950.1|6938.1|0
1730284350000|2024-10-30 10:32:30|6950.5|6938.5|6950.5|6938.5|6950.5|6938.5|6950.5|6938.5|0
1730284370000|2024-10-30 10:32:50|6951|6939|6951|6939|6951|6939|6951|6939|0
1730284380000|2024-10-30 10:33:00|6951.5|6939.5|6954.5|6942.5|6954.5|6942.5|6951.5|6939.5|1
1730284390000|2024-10-30 10:33:10|6954.2|6942.2|6951.6|6939.6|6958.2|6946.2|6951.6|6939.6|3
1730284400000|2024-10-30 10:33:20|6951.8|6939.8|6955.3|6943.3|6955.3|6943.3|6951.8|6939.8|1
1730284410000|2024-10-30 10:33:30|6955.4|6943.4|6955.9|6943.9|6956.5|6944.5|6951.9|6939.9|5
1730284420000|2024-10-30 10:33:40|6953.9|6941.9|6952.7|6940.7|6955.9|6943.9|6952.2|6940.2|6
1730284430000|2024-10-30 10:33:50|6952.5|6940.5|6952|6940|6952.6|6940.6|6951.7|6939.7|1
1730284440000|2024-10-30 10:34:00|6953.3|6941.3|6951.4|6939.4|6953.9|6941.9|6950.6|6938.6|1
1730284450000|2024-10-30 10:34:10|6951.5|6939.5|6951.5|6939.5|6951.5|6939.5|6951.5|6939.5|0
1730284460000|2024-10-30 10:34:20|6951.2|6939.2|6952.4|6940.4|6956.6|6944.6|6951.2|6939.2|2
1730284470000|2024-10-30 10:34:30|6952.1|6940.1|6951.8|6939.8|6952.1|6940.1|6951.7|6939.7|0
1730284480000|2024-10-30 10:34:40|6952.2|6940.2|6952.4|6940.4|6952.5|6940.5|6951.9|6939.9|0
1730284490000|2024-10-30 10:34:50|6952|6940|6952|6940|6952|6940|6952|6940|1
1730284510000|2024-10-30 10:35:10|6951.7|6939.7|6951.4|6939.4|6951.7|6939.7|6950.6|6938.6|2
1730284520000|2024-10-30 10:35:20|6951.9|6939.9|6954.8|6942.8|6954.9|6942.9|6951.4|6939.4|3
1730284530000|2024-10-30 10:35:30|6952.6|6940.6|6952.3|6940.3|6955.4|6943.4|6952.3|6940.3|1
1730284540000|2024-10-30 10:35:40|6952.7|6940.7|6953.2|6941.2|6954.7|6942.7|6952.7|6940.7|0
1730284550000|2024-10-30 10:35:50|6955.2|6943.2|6952.6|6940.6|6955.2|6943.2|6952|6940|1
1730284560000|2024-10-30 10:36:00|6952.2|6940.2|6952.2|6940.2|6952.2|6940.2|6952.2|6940.2|0
1730284570000|2024-10-30 10:36:10|6951.8|6939.8|6956.4|6944.4|6956.4|6944.4|6951.8|6939.8|3
1730284580000|2024-10-30 10:36:20|6957|6945|6957.6|6945.6|6958|6946|6956|6944|2
1730284590000|2024-10-30 10:36:30|6957.8|6945.8|6958|6946|6960.5|6951.5|6957.5|6945.6|1
1730284600000|2024-10-30 10:36:40|6958.3|6946.3|6958.3|6946.3|6958.3|6946.3|6958.3|6946.3|0
1730284610000|2024-10-30 10:36:50|6958|6946|6957.6|6945.6|6958|6946|6957.6|6945.6|0
1730284620000|2024-10-30 10:37:00|6958.3|6946.3|6958.5|6946.5|6958.9|6946.9|6958|6946|0
1730284630000|2024-10-30 10:37:10|6965.2|6953.2|6960.1|6948.1|6965.2|6953.2|6960.1|6948.1|4
1730284640000|2024-10-30 10:37:20|6962|6950|6962.4|6950.4|6962.4|6950.4|6960.8|6948.8|0
1730284650000|2024-10-30 10:37:30|6962.1|6950.1|6960.3|6948.3|6962.9|6950.9|6958.3|6946.3|2
1730284660000|2024-10-30 10:37:40|6961.2|6949.2|6958.9|6946.9|6963.6|6951.6|6958.9|6946.9|1
1730284670000|2024-10-30 10:37:50|6958.7|6946.7|6961.1|6949.1|6961.1|6949.1|6955.2|6943.2|0
1730284680000|2024-10-30 10:38:00|6959.1|6947.1|6961.2|6949.2|6961.2|6950.5|6958.5|6947.1|0
1730284690000|2024-10-30 10:38:10|6960.4|6948.4|6960.4|6948.4|6960.4|6948.4|6960.4|6948.4|0
1730284700000|2024-10-30 10:38:20|6960.5|6948.5|6960.6|6948.6|6960.6|6948.6|6960.5|6948.5|0
1730284710000|2024-10-30 10:38:30|6961|6949|6962.2|6950.2|6962.2|6952.6|6960.6|6949|0
1730284720000|2024-10-30 10:38:40|6960.6|6952.6|6959.8|6947.8|6960.8|6952.6|6956.2|6946.5|5
1730284730000|2024-10-30 10:38:50|6958.2|6946.2|6956.2|6948.2|6958.2|6948.2|6956.2|6946.2|0
1730284740000|2024-10-30 10:39:00|6956|6944|6957.2|6945.2|6957.2|6948.7|6956|6944|4
1730284750000|2024-10-30 10:39:10|6957.7|6945.7|6957.7|6945.7|6957.7|6945.7|6957.7|6945.7|0
1730284760000|2024-10-30 10:39:20|6957.2|6945.2|6959.2|6947.2|6960.4|6948.4|6956.4|6944.4|0
1730284770000|2024-10-30 10:39:30|6959.1|6947.1|6959.1|6947.1|6959.1|6947.1|6959.1|6947.1|0
1730284780000|2024-10-30 10:39:40|6957.2|6945.2|6958.5|6946.5|6958.5|6946.5|6957.2|6945.2|0
1730284790000|2024-10-30 10:39:50|6958.7|6946.7|6958.7|6946.7|6958.7|6946.7|6958.7|6946.7|0
1730284800000|2024-10-30 10:40:00|6958.6|6946.6|6957|6945|6958.7|6946.7|6957|6945|0
1730284810000|2024-10-30 10:40:10|6956.9|6944.9|6955.6|6943.6|6956.9|6944.9|6955.5|6943.5|0
1730284830000|2024-10-30 10:40:30|6955.4|6943.4|6955.4|6943.4|6955.4|6943.4|6955.4|6943.4|0
1730284840000|2024-10-30 10:40:40|6955.9|6943.9|6955.9|6943.9|6955.9|6943.9|6955.9|6943.9|0
1730284860000|2024-10-30 10:41:00|6956|6944|6956|6944|6956|6944|6956|6944|0
1730284870000|2024-10-30 10:41:10|6960.1|6948.1|6958.7|6946.7|6960.1|6948.1|6958.6|6946.6|4
1730284880000|2024-10-30 10:41:20|6960.2|6948.2|6960.6|6948.6|6960.7|6948.7|6959.1|6947.1|6
1730284890000|2024-10-30 10:41:30|6958|6946|6957.8|6945.8|6958|6948|6953.5|6945|3
1730284900000|2024-10-30 10:41:40|6954.7|6946.7|6957.1|6945.1|6958.6|6946.7|6954.7|6945|0
1730284910000|2024-10-30 10:41:50|6953.1|6941.1|6953.1|6941.1|6953.1|6941.1|6952.9|6940.9|1
1730284920000|2024-10-30 10:42:00|6952.5|6940.5|6952.2|6940.2|6952.6|6940.6|6952.2|6940.2|0
1730284930000|2024-10-30 10:42:10|6952.4|6940.4|6952.4|6940.4|6952.4|6940.4|6952|6940|0
1730284940000|2024-10-30 10:42:20|6952.6|6940.6|6952.6|6940.6|6952.6|6940.6|6952.6|6940.6|0
1730284950000|2024-10-30 10:42:30|6955.4|6943.4|6954.9|6942.9|6955.4|6943.4|6954.9|6942.9|0
1730284960000|2024-10-30 10:42:40|6954.5|6942.5|6951.3|6939.3|6954.5|6942.5|6951.3|6939.3|1
1730284970000|2024-10-30 10:42:50|6951.4|6939.4|6951.4|6939.4|6951.4|6939.4|6951.4|6939.4|0
1730284980000|2024-10-30 10:43:00|6950.6|6938.6|6948|6936|6950.6|6938.6|6948|6936|2
1730284990000|2024-10-30 10:43:10|6945.5|6933.5|6944.6|6936.6|6945.5|6936.6|6944.1|6933.5|1
1730285000000|2024-10-30 10:43:20|6945|6937|6945.1|6937.1|6945.1|6937.1|6942.9|6934.9|1
1730285020000|2024-10-30 10:43:40|6945|6937|6944.1|6936.1|6945|6937|6944.1|6936.1|0
1730285030000|2024-10-30 10:43:50|6944.5|6936.5|6944.5|6936.5|6944.5|6936.5|6944.5|6936.5|1
1730285050000|2024-10-30 10:44:10|6943.4|6937.4|6944.5|6936.5|6944.5|6937.4|6943.4|6936.5|0
1730285060000|2024-10-30 10:44:20|6944|6936|6950|6938|6950|6938|6944|6936|3
1730285070000|2024-10-30 10:44:30|6951.2|6939.2|6952.5|6940.5|6952.5|6942.5|6948.5|6939.2|1
1730285080000|2024-10-30 10:44:40|6951.2|6939.2|6950.8|6938.8|6951.2|6941.3|6949.3|6938.8|2
1730285110000|2024-10-30 10:45:10|6946.6|6934.6|6943.6|6935.6|6946.6|6935.6|6943.6|6934.6|3
1730285120000|2024-10-30 10:45:20|6943.3|6935.3|6941.3|6935.3|6943.3|6935.3|6941.3|6934.5|1
1730285140000|2024-10-30 10:45:40|6940.9|6934.9|6946.1|6934.1|6946.1|6934.9|6940.9|6934.1|0
1730285150000|2024-10-30 10:45:50|6945.1|6933.1|6945.1|6933.1|6945.1|6933.1|6945.1|6933.1|0
1730285170000|2024-10-30 10:46:10|6944.9|6932.9|6943.7|6931.7|6944.9|6932.9|6943.7|6931.7|2
1730285180000|2024-10-30 10:46:20|6943.8|6931.8|6943.8|6931.8|6943.8|6931.8|6943.8|6931.8|0
1730285190000|2024-10-30 10:46:30|6943.5|6931.5|6942.3|6930.3|6943.5|6931.5|6942.3|6930.3|0
1730285200000|2024-10-30 10:46:40|6942.2|6930.2|6940.4|6928.4|6942.2|6930.2|6940.4|6928.4|0
1730285220000|2024-10-30 10:47:00|6939.9|6927.9|6939.9|6927.9|6939.9|6927.9|6939.9|6927.9|1
1730285230000|2024-10-30 10:47:10|6938.4|6926.4|6938.4|6926.4|6938.4|6926.4|6938.4|6926.4|0
1730285250000|2024-10-30 10:47:30|6936.2|6924.2|6936.2|6924.2|6936.2|6924.2|6936.1|6924.1|0
1730285260000|2024-10-30 10:47:40|6936.3|6924.3|6936.3|6924.3|6936.3|6924.3|6936.3|6924.3|0
1730285270000|2024-10-30 10:47:50|6936.8|6924.8|6936.8|6924.8|6936.8|6924.8|6936.8|6924.8|0
1730285300000|2024-10-30 10:48:20|6926.7|6914.7|6915.4|6903.4|6926.7|6914.7|6915.4|6903.4|442
1730285310000|2024-10-30 10:48:30|6915.5|6903.5|6915.9|6903.9|6915.9|6903.9|6912.9|6900.9|4
1730285320000|2024-10-30 10:48:40|6915.6|6903.6|6914.9|6902.9|6915.8|6903.8|6914.2|6902.2|0
1730285330000|2024-10-30 10:48:50|6915|6903|6915|6903|6915|6903|6915|6903|1
1730285340000|2024-10-30 10:49:00|6914.9|6902.9|6914.8|6902.8|6914.9|6902.9|6914.7|6902.7|0
1730285350000|2024-10-30 10:49:10|6912.9|6900.9|6914.6|6902.6|6914.6|6902.6|6912.3|6900.3|4
1730285360000|2024-10-30 10:49:20|6914.5|6902.5|6913.8|6901.8|6914.6|6902.6|6913.8|6901.8|0
1730285370000|2024-10-30 10:49:30|6913.3|6901.3|6913.3|6901.3|6913.3|6901.3|6913.3|6901.3|0
1730285380000|2024-10-30 10:49:40|6913.8|6901.8|6913.8|6901.8|6913.8|6901.8|6913.8|6901.8|0
1730285390000|2024-10-30 10:49:50|6908.5|6896.5|6898.6|6886.6|6908.5|6896.5|6898.6|6886.6|2
1730285410000|2024-10-30 10:50:10|6899.4|6887.4|6899.4|6887.4|6899.4|6887.4|6899.4|6887.4|0
1730285420000|2024-10-30 10:50:20|6898.6|6886.6|6898.6|6886.6|6898.6|6886.6|6898.6|6886.6|1
1730285430000|2024-10-30 10:50:30|6898.7|6886.7|6898.7|6886.7|6898.7|6886.7|6898.7|6886.7|4
1730285440000|2024-10-30 10:50:40|6890.2|6882.2|6890.2|6882.2|6894.5|6884.3|6889.1|6882.2|7
1730285460000|2024-10-30 10:51:00|6890.6|6882.6|6890.6|6882.6|6890.6|6882.6|6890.6|6882.6|0
1730285470000|2024-10-30 10:51:10|6889.2|6877.2|6888.8|6876.8|6889.2|6877.2|6888.8|6876.8|1
1730285480000|2024-10-30 10:51:20|6888.3|6876.3|6884.7|6876.7|6888.3|6877.3|6884.7|6876.3|1
1730285490000|2024-10-30 10:51:30|6883.1|6875.1|6886.7|6874.7|6886.7|6875.9|6883.1|6874.7|4
1730285500000|2024-10-30 10:51:40|6885|6877|6885.3|6873.3|6885.8|6877|6885|6873.3|2
1730285510000|2024-10-30 10:51:50|6886.2|6874.2|6886.2|6874.2|6886.2|6874.2|6886.2|6874.2|2
1730285530000|2024-10-30 10:52:10|6884.9|6872.9|6881.7|6875.7|6884.9|6875.7|6881.7|6872.9|0
1730285540000|2024-10-30 10:52:20|6881.2|6875.2|6884.7|6872.7|6884.7|6875.5|6881.2|6872.7|2
1730285550000|2024-10-30 10:52:30|6885.5|6873.5|6885.6|6873.6|6885.6|6873.6|6885.5|6873.5|3
1730285580000|2024-10-30 10:53:00|6885.4|6873.4|6885.5|6873.5|6885.6|6873.6|6885|6873|3
1730285600000|2024-10-30 10:53:20|6885.9|6873.9|6885.9|6873.9|6885.9|6873.9|6885.9|6873.9|1
1730285620000|2024-10-30 10:53:40|6885.6|6873.6|6851.2|6839.2|6885.6|6874.7|6851.2|6839.2|50
1730285630000|2024-10-30 10:53:50|6851.7|6839.7|6845.8|6833.8|6851.7|6839.7|6844.6|6832.6|7
1730285640000|2024-10-30 10:54:00|6846.2|6834.2|6844.4|6832.4|6846.2|6834.2|6843.7|6831.7|1
1730285650000|2024-10-30 10:54:10|6845.5|6833.5|6846.7|6834.7|6846.7|6834.7|6845.4|6833.4|1
1730285660000|2024-10-30 10:54:20|6846.5|6834.5|6841.5|6829.5|6846.5|6834.5|6839.3|6829.2|1
1730285670000|2024-10-30 10:54:30|6841.3|6829.3|6828.2|6816.2|6841.3|6829.3|6825.2|6813.2|3
1730285680000|2024-10-30 10:54:40|6827.9|6815.9|6830.8|6818.8|6830.9|6818.9|6827.1|6815.1|0
1730285690000|2024-10-30 10:54:50|6830.5|6818.5|6835.1|6827.1|6839.6|6827.6|6830.2|6818.2|11
1730285700000|2024-10-30 10:55:00|6831.5|6819.5|6834.4|6822.4|6834.4|6822.4|6831.2|6819.2|5
1730285710000|2024-10-30 10:55:10|6835.5|6823.5|6835.1|6823.1|6835.5|6823.5|6835.1|6823.1|1
1730285720000|2024-10-30 10:55:20|6835.6|6823.6|6835.8|6823.8|6835.9|6823.9|6834.7|6822.7|2
1730285740000|2024-10-30 10:55:40|6835.4|6823.4|6837.9|6825.9|6841.1|6829.1|6835.4|6823.4|6
1730285750000|2024-10-30 10:55:50|6837.8|6825.8|6837.3|6825.3|6839.4|6827.4|6837.3|6825.3|0
1730285760000|2024-10-30 10:56:00|6838.1|6826.1|6838.1|6826.1|6838.1|6826.1|6838.1|6826.1|0
1730285770000|2024-10-30 10:56:10|6839|6827|6838.3|6826.3|6839.4|6827.4|6837.8|6825.8|2
1730285780000|2024-10-30 10:56:20|6837.8|6825.8|6838|6826|6838.6|6826.6|6837.8|6825.8|0
1730285790000|2024-10-30 10:56:30|6837.9|6825.9|6838.6|6826.6|6839.1|6827.1|6837.1|6825.1|2
1730285800000|2024-10-30 10:56:40|6833.3|6821.3|6834.3|6822.3|6834.3|6822.3|6832.6|6820.6|1
1730285810000|2024-10-30 10:56:50|6834.2|6822.2|6833.9|6821.9|6834.2|6822.2|6833.9|6821.9|0
1730285820000|2024-10-30 10:57:00|6834.3|6822.3|6841.8|6829.8|6842|6830|6834.3|6822.3|1
1730285830000|2024-10-30 10:57:10|6841.3|6829.3|6841.9|6829.9|6843.4|6831.4|6838.5|6826.5|0
1730285840000|2024-10-30 10:57:20|6839.9|6827.9|6839.9|6827.9|6839.9|6827.9|6839.9|6827.9|0
1730285850000|2024-10-30 10:57:30|6840|6828|6843.3|6831.3|6843.3|6831.3|6840|6828|0
1730285860000|2024-10-30 10:57:40|6853|6841|6857.2|6845.2|6859|6847|6853|6841|1
1730285870000|2024-10-30 10:57:50|6857|6845|6855.8|6843.8|6857|6845|6854.9|6842.9|0
1730285880000|2024-10-30 10:58:00|6855|6843|6855|6843|6856.4|6844.4|6854|6842|0
1730285890000|2024-10-30 10:58:10|6864.9|6852.9|6855.7|6843.7|6865.9|6853.9|6855.7|6843.7|3
1730285900000|2024-10-30 10:58:20|6851|6839|6851.3|6839.3|6851.3|6839.3|6850.2|6838.2|2
1730285910000|2024-10-30 10:58:30|6848.6|6836.6|6849.4|6837.4|6849.5|6837.5|6848.5|6836.5|0
1730285920000|2024-10-30 10:58:40|6848.6|6836.6|6848.6|6836.6|6848.6|6836.6|6848.6|6836.6|0
1730285930000|2024-10-30 10:58:50|6848.8|6836.8|6842.6|6830.6|6849.2|6837.2|6842.6|6830.6|1
1730285940000|2024-10-30 10:59:00|6842.7|6830.7|6842.6|6830.6|6842.7|6830.7|6842.1|6830.1|0
1730285950000|2024-10-30 10:59:10|6842.5|6830.5|6841.5|6829.5|6842.5|6830.5|6841.5|6829.5|0
1730285960000|2024-10-30 10:59:20|6841.9|6829.9|6842|6830|6842.6|6830.6|6841.9|6829.9|0
1730285970000|2024-10-30 10:59:30|6841.1|6829.1|6838.4|6826.4|6841.1|6829.1|6838|6826|1
1730285990000|2024-10-30 10:59:50|6837.5|6825.5|6833.5|6821.5|6837.5|6825.5|6833.5|6821.5|1
1730286000000|2024-10-30 11:00:00|6835.5|6823.5|6833.2|6821.2|6835.5|6823.5|6833.2|6821.2|0
1730286030000|2024-10-30 11:00:30|6832.8|6820.8|6835.3|6823.3|6835.6|6823.6|6832|6820|0
1730286040000|2024-10-30 11:00:40|6833.2|6821.2|6838|6826|6838|6826|6833.2|6821.2|3
1730286050000|2024-10-30 11:00:50|6837.9|6825.9|6835.8|6823.8|6837.9|6825.9|6835.7|6823.7|0
1730286060000|2024-10-30 11:01:00|6835.7|6823.7|6808.9|6796.9|6835.7|6823.7|6808.9|6796.9|14
1730286070000|2024-10-30 11:01:10|6809.6|6797.6|6829.6|6817.6|6829.7|6817.7|6809.6|6797.6|6
1730286080000|2024-10-30 11:01:20|6827.3|6815.3|6824.5|6812.5|6827.3|6815.3|6822.2|6810.2|1
1730286090000|2024-10-30 11:01:30|6823.7|6811.7|6817.9|6805.9|6823.7|6811.7|6817.9|6805.9|0
1730286100000|2024-10-30 11:01:40|6817.5|6805.5|6819.3|6807.3|6819.3|6807.3|6817.5|6805.5|0
1730286120000|2024-10-30 11:02:00|6819.4|6807.4|6825.4|6813.4|6827|6815|6819.4|6807.4|0
1730286130000|2024-10-30 11:02:10|6824.9|6812.9|6824.9|6812.9|6824.9|6812.9|6824.4|6812.4|0
1730286140000|2024-10-30 11:02:20|6825.4|6813.4|6835|6823|6835.4|6823.4|6825.4|6813.4|0
1730286150000|2024-10-30 11:02:30|6834.9|6822.9|6838.9|6826.9|6839.9|6827.9|6834.5|6822.5|1
1730286160000|2024-10-30 11:02:40|6837.2|6825.2|6835.6|6823.6|6837.2|6825.2|6835.6|6823.6|0
1730286200000|2024-10-30 11:03:20|6834.2|6822.2|6836.2|6824.2|6836.2|6824.2|6833.7|6821.7|0
1730286210000|2024-10-30 11:03:30|6837|6825|6836.6|6824.6|6837|6825|6836.3|6824.3|1
1730286220000|2024-10-30 11:03:40|6835.4|6823.4|6835.6|6823.6|6835.6|6823.6|6835.4|6823.4|0
1730286230000|2024-10-30 11:03:50|6836.8|6824.8|6839|6827|6839.1|6827.1|6836.8|6824.8|1
1730286240000|2024-10-30 11:04:00|6837|6825|6829.3|6817.3|6837|6825|6827.3|6815.3|1
1730286250000|2024-10-30 11:04:10|6830.7|6818.7|6822.9|6810.9|6830.7|6818.7|6822.9|6810.9|8
1730286260000|2024-10-30 11:04:20|6821.1|6809.1|6821.6|6809.6|6821.6|6809.6|6821.1|6809.1|0
1730286270000|2024-10-30 11:04:30|6821.9|6809.9|6824.8|6812.8|6825.3|6813.3|6821.9|6809.9|0
1730286280000|2024-10-30 11:04:40|6822.9|6810.9|6822.9|6810.9|6822.9|6810.9|6822.9|6810.9|0
1730286290000|2024-10-30 11:04:50|6824.4|6812.4|6822.9|6810.9|6824.4|6812.4|6822.4|6810.4|0
1730286300000|2024-10-30 11:05:00|6822.6|6810.6|6823.3|6811.3|6823.3|6811.3|6822.6|6810.6|0
1730286310000|2024-10-30 11:05:10|6823.5|6811.5|6836|6824|6836|6824|6823.5|6811.5|1
1730286320000|2024-10-30 11:05:20|6830.6|6818.6|6830.6|6818.6|6830.6|6818.6|6830.6|6818.6|0
1730286330000|2024-10-30 11:05:30|6828.8|6816.8|6824.3|6812.3|6829.7|6817.7|6824.3|6812.3|0
1730286350000|2024-10-30 11:05:50|6824.2|6812.2|6825.9|6813.9|6825.9|6813.9|6824.2|6812.2|0
1730286360000|2024-10-30 11:06:00|6825.7|6813.7|6824.7|6812.7|6827.4|6815.4|6824.7|6812.7|0
1730286370000|2024-10-30 11:06:10|6819.4|6807.4|6821.1|6809.1|6821.1|6809.1|6819.2|6807.2|1
1730286380000|2024-10-30 11:06:20|6820|6808|6819.8|6807.8|6820|6808|6819.8|6807.8|1
1730286390000|2024-10-30 11:06:30|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|0
1730286400000|2024-10-30 11:06:40|6822|6810|6821.7|6809.7|6822|6810|6821.7|6809.7|0
1730286410000|2024-10-30 11:06:50|6821.9|6809.9|6821.4|6809.4|6821.9|6809.9|6821.4|6809.4|2
1730286420000|2024-10-30 11:07:00|6820.9|6808.9|6820.9|6808.9|6820.9|6808.9|6820.9|6808.9|0
1730286430000|2024-10-30 11:07:10|6820.4|6808.4|6820.4|6808.4|6820.4|6808.4|6820.4|6808.4|0
1730286450000|2024-10-30 11:07:30|6820.3|6808.3|6819.2|6807.2|6820.3|6808.3|6819.2|6807.2|0
1730286460000|2024-10-30 11:07:40|6819.3|6807.3|6819.2|6807.2|6820.4|6808.4|6819.2|6807.2|0
1730286480000|2024-10-30 11:08:00|6819.1|6807.1|6813.2|6801.2|6819.2|6807.2|6812.7|6800.7|3
1730286490000|2024-10-30 11:08:10|6813.1|6801.1|6814.7|6802.7|6815.9|6803.9|6813.1|6801.1|0
1730286500000|2024-10-30 11:08:20|6814.6|6802.6|6814.2|6802.2|6814.6|6802.6|6814.2|6802.2|0
1730286510000|2024-10-30 11:08:30|6815.5|6803.5|6815.5|6803.5|6815.5|6803.5|6815.5|6803.5|0
1730286540000|2024-10-30 11:09:00|6813.9|6801.9|6815.7|6803.7|6817.2|6805.2|6813.8|6801.8|3
1730286550000|2024-10-30 11:09:10|6814|6802|6814.4|6802.4|6814.4|6802.4|6814|6802|0
1730286570000|2024-10-30 11:09:30|6815.2|6803.2|6815.2|6803.2|6815.2|6803.2|6815.2|6803.2|0
1730286580000|2024-10-30 11:09:40|6814.9|6802.9|6816.5|6804.5|6816.5|6804.5|6814.9|6802.9|2
1730286600000|2024-10-30 11:10:00|6814.4|6802.4|6813.8|6801.8|6814.4|6802.4|6806.5|6796.5|3
1730286620000|2024-10-30 11:10:20|6813.9|6801.9|6813.3|6801.3|6814.3|6802.3|6813.3|6801.3|0
1730286630000|2024-10-30 11:10:30|6817.4|6805.4|6829.6|6817.6|6830.2|6818.2|6817.4|6805.4|7
1730286640000|2024-10-30 11:10:40|6830.1|6818.1|6830.6|6818.6|6830.6|6818.6|6829.6|6817.6|0
1730286650000|2024-10-30 11:10:50|6829.9|6817.9|6824.1|6812.1|6829.9|6817.9|6824.1|6812.1|1
1730286660000|2024-10-30 11:11:00|6822.9|6810.9|6822.2|6810.2|6822.9|6810.9|6822.2|6810.2|0
1730286670000|2024-10-30 11:11:10|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|0
1730286680000|2024-10-30 11:11:20|6820.4|6808.4|6820.4|6808.4|6820.4|6808.4|6820.4|6808.4|0
1730286710000|2024-10-30 11:11:50|6820.1|6808.1|6818.2|6806.2|6820.1|6808.1|6818.2|6806.2|0
1730286720000|2024-10-30 11:12:00|6821.3|6809.3|6819.7|6807.7|6821.3|6809.3|6819.7|6807.7|0
1730286730000|2024-10-30 11:12:10|6820.2|6808.2|6820.3|6808.3|6820.3|6808.3|6820.2|6808.2|0
1730286740000|2024-10-30 11:12:20|6820.2|6808.2|6815.9|6803.9|6820.2|6808.2|6815.9|6803.9|0
1730286750000|2024-10-30 11:12:30|6816.3|6804.3|6810|6798|6823.5|6811.5|6809.7|6797.7|1
1730286760000|2024-10-30 11:12:40|6809.8|6797.8|6810.1|6798.1|6810.1|6798.1|6809.8|6797.8|0
1730286770000|2024-10-30 11:12:50|6809.6|6797.6|6809.1|6797.1|6809.6|6797.6|6802.7|6790.7|0
1730286780000|2024-10-30 11:13:00|6809|6797|6809|6797|6809|6797|6809|6797|1
1730286790000|2024-10-30 11:13:10|||||||||1
1730286800000|2024-10-30 11:13:20|6808.6|6796.6|6807.5|6795.5|6808.6|6796.6|6807.5|6795.5|2
1730286810000|2024-10-30 11:13:30|6807.4|6795.4|6808|6796|6808.1|6796.1|6807.4|6795.4|0
1730286820000|2024-10-30 11:13:40|6807.9|6795.9|6798.5|6786.5|6807.9|6795.9|6798.4|6786.4|8
1730286830000|2024-10-30 11:13:50|6799|6787|6796.2|6784.2|6799|6787|6796.2|6784.2|6
1730286840000|2024-10-30 11:14:00|6796.3|6784.3|6794.2|6782.2|6796.3|6784.3|6794.2|6782.2|2
1730286850000|2024-10-30 11:14:10|6794.1|6782.1|6791|6779|6794.1|6782.1|6791|6779|1
1730286870000|2024-10-30 11:14:30|6789.8|6777.8|6782.5|6770.5|6791.9|6779.9|6782.5|6770.5|2
1730286880000|2024-10-30 11:14:40|6782.4|6770.4|6782.3|6770.3|6782.4|6770.4|6782.3|6770.3|4
1730286890000|2024-10-30 11:14:50|6782|6770|6781.5|6773.5|6782|6773.5|6780.3|6769.8|2
1730286900000|2024-10-30 11:15:00|6781.6|6773.6|6783.9|6771.9|6783.9|6773.6|6780.3|6770.6|38
1730286910000|2024-10-30 11:15:10|6788.4|6776.4|6789|6777|6789.1|6777.1|6787.9|6775.9|1
1730286920000|2024-10-30 11:15:20|6789.5|6777.5|6793.5|6781.5|6793.6|6781.6|6789.5|6777.5|0
1730286930000|2024-10-30 11:15:30|6798.2|6786.2|6798.1|6786.1|6799.8|6787.8|6796|6784|0
1730286940000|2024-10-30 11:15:40|6797.9|6785.9|6794|6782|6800.1|6788.1|6794|6782|4
1730286950000|2024-10-30 11:15:50|6796.1|6784.1|6796.6|6784.6|6797.9|6785.9|6796.1|6784.1|1
1730286960000|2024-10-30 11:16:00|6796.7|6784.7|6797.3|6785.3|6797.4|6785.4|6796.7|6784.7|0
1730286970000|2024-10-30 11:16:10|6797.4|6785.4|6799.9|6787.9|6799.9|6787.9|6797.4|6785.4|0
1730286980000|2024-10-30 11:16:20|6800.7|6788.7|6798.7|6786.7|6800.7|6788.7|6798.7|6786.7|0
1730286990000|2024-10-30 11:16:30|6798.8|6786.8|6803.4|6791.4|6803.7|6791.7|6798.7|6786.7|0
1730287000000|2024-10-30 11:16:40|6801.7|6789.7|6798.7|6786.7|6801.7|6789.7|6798.7|6786.7|0
1730287010000|2024-10-30 11:16:50|6798.8|6786.8|6798.9|6786.9|6799.3|6787.3|6798.8|6786.8|0
1730287020000|2024-10-30 11:17:00|6803.1|6791.1|6804.4|6792.4|6804.4|6792.4|6803.1|6791.1|2
1730287030000|2024-10-30 11:17:10|6804.7|6792.7|6808|6796|6809.1|6797.1|6804.7|6792.7|2
1730287040000|2024-10-30 11:17:20|6808.1|6796.1|6808|6796|6808.1|6796.1|6808|6796|0
1730287050000|2024-10-30 11:17:30|||||||||2
1730287060000|2024-10-30 11:17:40|6808.2|6796.2|6808.2|6796.2|6808.2|6796.2|6808.2|6796.2|2
1730287070000|2024-10-30 11:17:50|6808|6796|6808|6796|6808|6796|6808|6796|0
1730287090000|2024-10-30 11:18:10|6808.1|6796.1|6808.7|6796.7|6808.7|6796.7|6808.1|6796.1|0
1730287100000|2024-10-30 11:18:20|6813.8|6801.8|6813.8|6801.8|6813.8|6801.8|6813.3|6801.3|0
1730287110000|2024-10-30 11:18:30|6813.9|6801.9|6819.8|6807.8|6819.8|6807.8|6813.9|6801.9|2
1730287120000|2024-10-30 11:18:40|6824.6|6812.6|6823.6|6811.6|6826.5|6814.5|6823.6|6811.6|0
1730287130000|2024-10-30 11:18:50|6823.4|6811.4|6822.5|6810.5|6823.4|6811.4|6822.5|6810.5|0
1730287140000|2024-10-30 11:19:00|6822.6|6810.6|6820.7|6808.7|6822.8|6810.8|6820.6|6808.6|1
1730287150000|2024-10-30 11:19:10|6822.8|6810.8|6820.3|6808.3|6822.8|6810.8|6820.3|6808.3|0
1730287160000|2024-10-30 11:19:20|6820.2|6808.2|6820.2|6808.2|6820.2|6808.2|6820.2|6808.2|0
1730287180000|2024-10-30 11:19:40|6821|6809|6821|6809|6821|6809|6821|6809|0
1730287200000|2024-10-30 11:20:00|6820.6|6808.6|6820.6|6808.6|6820.6|6808.6|6820.6|6808.6|0
1730287210000|2024-10-30 11:20:10|6821|6809|6821|6809|6821|6809|6821|6809|0
1730287230000|2024-10-30 11:20:30|6820.2|6808.2|6820.2|6808.2|6820.2|6808.2|6820.2|6808.2|0
1730287260000|2024-10-30 11:21:00|6819.9|6807.9|6805.7|6793.7|6819.9|6807.9|6804.7|6792.7|1
1730287270000|2024-10-30 11:21:10|6804.7|6792.7|6802.9|6790.9|6805.2|6793.2|6802.6|6790.6|0
1730287280000|2024-10-30 11:21:20|6803.7|6791.7|6801.1|6789.1|6803.7|6791.7|6801.1|6789.1|1
1730287290000|2024-10-30 11:21:30|6800.7|6788.7|6800.6|6788.6|6800.7|6788.7|6800.6|6788.6|1
1730287300000|2024-10-30 11:21:40|6800.7|6788.7|6800.7|6788.7|6800.7|6788.7|6800.7|6788.7|0
1730287310000|2024-10-30 11:21:50|6801.7|6789.7|6801.5|6789.5|6802.7|6790.7|6801.5|6789.5|1
1730287320000|2024-10-30 11:22:00|6800.5|6788.5|6800.5|6788.5|6800.5|6788.5|6800.5|6788.5|0
1730287330000|2024-10-30 11:22:10|6800.4|6788.4|6800|6788|6800.4|6788.4|6800|6788|0
1730287340000|2024-10-30 11:22:20|6800.9|6788.9|6801.9|6789.9|6801.9|6789.9|6800.9|6788.9|0
1730287350000|2024-10-30 11:22:30|6802.3|6790.3|6801.1|6789.1|6802.3|6790.3|6801.1|6789.1|0
1730287360000|2024-10-30 11:22:40|6801.6|6789.6|6800.2|6788.2|6801.6|6789.6|6800.2|6788.2|0
1730287370000|2024-10-30 11:22:50|6792|6780|6788.9|6776.9|6792|6780|6788.9|6776.9|4
1730287390000|2024-10-30 11:23:10|6788.7|6776.7|6787.9|6775.9|6789.9|6777.9|6787.9|6775.9|0
1730287400000|2024-10-30 11:23:20|6787.8|6775.8|6773|6761|6787.8|6775.8|6772.9|6760.9|1
1730287410000|2024-10-30 11:23:30|6772.9|6760.9|6773|6761|6773|6761|6772.5|6760.5|1
1730287420000|2024-10-30 11:23:40|6772.5|6760.5|6777.4|6765.4|6777.4|6765.4|6772.5|6760.5|2
1730287430000|2024-10-30 11:23:50|6779.8|6767.8|6782.9|6770.9|6782.9|6770.9|6779.8|6767.8|0
1730287440000|2024-10-30 11:24:00|6780.4|6768.4|6771.7|6759.7|6780.4|6768.4|6771.7|6759.7|1
1730287450000|2024-10-30 11:24:10|6771.2|6759.2|6771.7|6759.7|6771.7|6759.7|6771.2|6759.2|0
1730287460000|2024-10-30 11:24:20|6771.8|6759.8|6769.1|6761.1|6772.6|6762.7|6769.1|6759.8|0
1730287470000|2024-10-30 11:24:30|6768.7|6760.7|6776.1|6764.1|6776.1|6764.1|6768.5|6758.1|19
1730287480000|2024-10-30 11:24:40|6777.5|6765.5|6777.9|6765.9|6779|6767|6777.5|6765.5|0
1730287490000|2024-10-30 11:24:50|6778|6766|6778.3|6766.3|6778.8|6766.8|6778|6766|0
1730287500000|2024-10-30 11:25:00|6778.4|6766.4|6778.3|6766.3|6778.4|6766.4|6778.3|6766.3|1
1730287510000|2024-10-30 11:25:10|6778.7|6766.7|6778.7|6766.7|6778.7|6766.7|6778.7|6766.7|0
1730287520000|2024-10-30 11:25:20|6775.1|6763.1|6775|6763|6776.6|6764.6|6773.9|6761.9|1
1730287530000|2024-10-30 11:25:30|6774.9|6762.9|6777.8|6765.8|6778.7|6766.7|6774.9|6762.9|1
1730287540000|2024-10-30 11:25:40|6778.2|6766.2|6778.2|6766.2|6778.2|6766.2|6778.2|6766.2|0
1730287550000|2024-10-30 11:25:50|6780.5|6768.5|6782.1|6770.1|6782.2|6770.2|6780.5|6768.5|0
1730287560000|2024-10-30 11:26:00|6781.1|6769.1|6781.1|6769.1|6781.1|6769.1|6781.1|6769.1|0
1730287570000|2024-10-30 11:26:10|6780.6|6768.6|6780.9|6768.9|6784.5|6772.5|6780.6|6768.6|0
1730287600000|2024-10-30 11:26:40|6778.8|6766.8|6778.8|6766.8|6778.8|6766.8|6778.8|6766.8|0
1730287620000|2024-10-30 11:27:00|6781.4|6769.4|6780.2|6768.2|6783.2|6771.2|6780.2|6768.2|0
1730287630000|2024-10-30 11:27:10|6779|6767|6778.6|6770.6|6780.4|6770.6|6778.6|6767|1
1730287640000|2024-10-30 11:27:20|6782.2|6770.2|6782.6|6770.6|6782.6|6771.1|6778.6|6769|1
1730287660000|2024-10-30 11:27:40|6782.1|6770.1|6783|6771|6783.1|6771.1|6782.1|6770.1|1
1730287670000|2024-10-30 11:27:50|6783.1|6771.1|6783|6771|6783.1|6771.1|6783|6771|2
1730287680000|2024-10-30 11:28:00|6782|6770|6782|6770|6782|6770|6782|6770|1
1730287710000|2024-10-30 11:28:30|6782.5|6770.5|6782.5|6770.5|6782.5|6770.5|6782.5|6770.5|1
1730287740000|2024-10-30 11:29:00|6782.3|6770.3|6779.2|6773.2|6782.3|6773.2|6779.2|6770.3|0
1730287750000|2024-10-30 11:29:10|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|0
1730287760000|2024-10-30 11:29:20|6780|6774|6780.2|6768.2|6780.4|6774|6780|6768.2|2
1730287770000|2024-10-30 11:29:30|6780.3|6768.3|6780.2|6768.2|6780.3|6768.3|6779.7|6767.7|0
1730287780000|2024-10-30 11:29:40|6780|6768|6779.2|6767.2|6780|6768|6779.2|6767.2|0
1730287800000|2024-10-30 11:30:00|6777.3|6769.3|6773|6761|6777.7|6769.7|6773|6761|1
1730287810000|2024-10-30 11:30:10|6775.7|6763.7|6777|6769|6777|6769|6775.4|6763.7|9
1730287840000|2024-10-30 11:30:40|6776.6|6768.6|6784.4|6772.4|6784.4|6772.4|6776.6|6768.6|6
1730287850000|2024-10-30 11:30:50|6784.9|6772.9|6785.8|6773.8|6785.8|6773.8|6784.9|6772.9|2
1730287890000|2024-10-30 11:31:30|6786.3|6774.3|6786.7|6774.7|6786.7|6774.7|6786.3|6774.3|0
1730287900000|2024-10-30 11:31:40|6786.3|6774.3|6785.4|6773.4|6786.3|6774.3|6785.4|6773.4|2
1730287930000|2024-10-30 11:32:10|6784.5|6772.5|6784.9|6772.9|6784.9|6772.9|6784.5|6772.5|0
1730287950000|2024-10-30 11:32:30|6785.3|6773.3|6783.6|6771.6|6785.3|6773.3|6783.6|6771.6|0
1730287960000|2024-10-30 11:32:40|6784|6772|6784|6772|6784|6772|6784|6772|0
1730287980000|2024-10-30 11:33:00|6781.1|6769.1|6776.5|6764.5|6782.3|6770.3|6776.5|6764.5|2
1730287990000|2024-10-30 11:33:10|6778.4|6766.4|6776.2|6764.2|6778.4|6766.4|6776.2|6764.2|1
1730288010000|2024-10-30 11:33:30|6776.6|6764.6|6776.2|6764.2|6776.6|6764.6|6776.2|6764.2|0
1730288020000|2024-10-30 11:33:40|6776.6|6764.6|6776.6|6764.6|6776.6|6764.6|6776.6|6764.6|0
1730288030000|2024-10-30 11:33:50|6776.9|6764.9|6777.9|6765.9|6777.9|6765.9|6776.9|6764.9|0
1730288040000|2024-10-30 11:34:00|6778.3|6766.3|6782.3|6770.3|6782.3|6770.3|6778.3|6766.3|0
1730288050000|2024-10-30 11:34:10|6782.8|6770.8|6786.3|6774.3|6786.3|6774.3|6782.8|6770.8|1
1730288070000|2024-10-30 11:34:30|6782.8|6770.8|6782.8|6770.8|6782.9|6770.9|6782.8|6770.8|1
1730288080000|2024-10-30 11:34:40|6780.8|6768.8|6780.8|6768.8|6780.8|6768.8|6780.8|6768.8|0
1730288090000|2024-10-30 11:34:50|6780.9|6768.9|6780.8|6768.8|6780.9|6768.9|6780.8|6768.8|0
1730288100000|2024-10-30 11:35:00|6780.7|6768.7|6778.7|6766.7|6780.7|6768.7|6778.7|6766.7|0
1730288110000|2024-10-30 11:35:10|||||||||1
1730288120000|2024-10-30 11:35:20|6778.6|6766.6|6778.6|6766.6|6778.6|6766.6|6778.6|6766.6|0
1730288130000|2024-10-30 11:35:30|6783.7|6771.7|6784.2|6772.2|6784.2|6772.2|6783.7|6771.7|1
1730288140000|2024-10-30 11:35:40|6784.3|6772.3|6785.5|6773.5|6785.5|6773.5|6784.3|6772.3|0
1730288150000|2024-10-30 11:35:50|6783.6|6771.6|6784|6772|6784|6772|6783.4|6771.4|0
1730288160000|2024-10-30 11:36:00|6778.5|6766.5|6778.4|6766.4|6778.5|6766.5|6778.3|6766.3|0
1730288170000|2024-10-30 11:36:10|6777.4|6765.4|6777.4|6765.4|6777.4|6765.4|6777.4|6765.4|0
1730288190000|2024-10-30 11:36:30|6777.3|6765.3|6777.3|6765.3|6777.3|6765.3|6777.3|6765.3|0
1730288210000|2024-10-30 11:36:50|6776.4|6764.4|6776.4|6764.4|6776.4|6764.4|6776.4|6764.4|0
1730288230000|2024-10-30 11:37:10|6779.9|6767.9|6779.9|6767.9|6779.9|6767.9|6779.9|6767.9|0
1730288240000|2024-10-30 11:37:20|6779.8|6767.8|6778|6766|6779.8|6767.8|6778|6766|0
1730288250000|2024-10-30 11:37:30|6777.9|6765.9|6779.6|6767.6|6779.6|6767.6|6777.9|6765.9|0
1730288260000|2024-10-30 11:37:40|6777.8|6765.8|6777.8|6765.8|6777.8|6765.8|6777.8|6765.8|0
1730288270000|2024-10-30 11:37:50|6777.9|6765.9|6779.1|6767.1|6779.1|6767.1|6777.9|6765.9|0
1730288280000|2024-10-30 11:38:00|6777.9|6765.9|6776.9|6764.9|6777.9|6765.9|6776.9|6764.9|1
1730288290000|2024-10-30 11:38:10|6777.3|6765.3|6777.3|6765.3|6777.3|6765.3|6777.3|6765.3|0
1730288330000|2024-10-30 11:38:50|6776.7|6764.7|6776.7|6764.7|6776.7|6764.7|6776.7|6764.7|1
1730288340000|2024-10-30 11:39:00|6777.1|6765.1|6777.1|6765.1|6777.1|6765.1|6777.1|6765.1|1
1730288350000|2024-10-30 11:39:10|6776.2|6764.2|6774.6|6762.6|6776.2|6764.2|6774.6|6762.6|1
1730288370000|2024-10-30 11:39:30|6773.8|6761.8|6761|6749|6773.8|6761.8|6760|6748|2
1730288380000|2024-10-30 11:39:40|6760.1|6748.1|6760.1|6748.1|6760.1|6748.1|6760.1|6748.1|0
1730288390000|2024-10-30 11:39:50|6758.8|6746.8|6758.8|6746.8|6758.8|6746.8|6758.8|6746.8|0
1730288400000|2024-10-30 11:40:00|6761.6|6749.6|6760.4|6748.4|6761.6|6749.6|6760.4|6748.4|2
1730288430000|2024-10-30 11:40:30|6760.1|6748.1|6759.5|6747.5|6760.1|6748.1|6759.5|6747.5|7
1730288440000|2024-10-30 11:40:40|6759.4|6747.4|6766.6|6754.6|6766.7|6754.7|6759.1|6747.1|8
1730288450000|2024-10-30 11:40:50|6764.7|6752.7|6761.2|6749.2|6764.7|6752.7|6761.2|6749.2|4
1730288460000|2024-10-30 11:41:00|6761.3|6749.3|6761.3|6749.3|6761.3|6749.3|6761.3|6749.3|1
1730288490000|2024-10-30 11:41:30|6761.2|6749.2|6761.3|6749.3|6761.3|6749.3|6761.2|6749.2|0
1730288500000|2024-10-30 11:41:40|6759.9|6747.9|6756.1|6744.1|6759.9|6747.9|6756.1|6744.1|0
1730288510000|2024-10-30 11:41:50|6752.8|6740.8|6753.1|6741.1|6753.1|6741.1|6752.8|6740.8|2
1730288520000|2024-10-30 11:42:00|6751.8|6739.8|6763.6|6751.6|6763.6|6751.6|6751.8|6739.8|8
1730288530000|2024-10-30 11:42:10|6763.1|6751.1|6761.9|6749.9|6763.1|6751.1|6761.6|6749.6|1
1730288540000|2024-10-30 11:42:20|6763.2|6751.2|6763.1|6751.1|6763.2|6751.2|6762.6|6750.6|0
1730288560000|2024-10-30 11:42:40|6773.6|6761.6|6782.6|6770.6|6782.6|6770.6|6773.6|6761.6|4
1730288570000|2024-10-30 11:42:50|6782.8|6770.8|6784|6772|6784|6772|6782.8|6770.8|0
1730288580000|2024-10-30 11:43:00|6783.8|6771.8|6781.5|6769.5|6783.8|6771.8|6781.5|6769.5|2
1730288600000|2024-10-30 11:43:20|6782.6|6770.6|6782.6|6770.6|6782.6|6770.6|6782.6|6770.6|0
1730288640000|2024-10-30 11:44:00|6783.6|6771.6|6783.6|6771.6|6783.6|6771.6|6783.6|6771.6|2
1730288650000|2024-10-30 11:44:10|6775.8|6763.8|6771.7|6759.7|6775.8|6763.8|6771.7|6759.7|5
1730288660000|2024-10-30 11:44:20|6771.8|6759.8|6772.6|6760.6|6772.6|6760.6|6771.8|6759.8|0
1730288670000|2024-10-30 11:44:30|6773.3|6761.3|6773.3|6761.3|6773.3|6761.3|6773.3|6761.3|0
1730288680000|2024-10-30 11:44:40|6774.2|6762.2|6774.2|6762.2|6774.2|6762.2|6774.2|6762.2|1
1730288700000|2024-10-30 11:45:00|6775|6763|6779.4|6767.4|6781.5|6769.5|6775|6763|11
1730288710000|2024-10-30 11:45:10|6779.2|6767.2|6776.9|6764.9|6779.2|6767.2|6776.9|6764.9|1
1730288720000|2024-10-30 11:45:20|6776.8|6764.8|6776.8|6764.8|6776.8|6764.8|6776.8|6764.8|0
1730288730000|2024-10-30 11:45:30|6776.4|6764.4|6771.9|6759.9|6780.7|6768.7|6771.9|6759.9|7
1730288740000|2024-10-30 11:45:40|6773.9|6761.9|6773.9|6761.9|6773.9|6761.9|6773.9|6761.9|0
1730288750000|2024-10-30 11:45:50|6770.7|6758.7|6774.1|6762.1|6775.4|6764.9|6770.7|6758.7|0
1730288760000|2024-10-30 11:46:00|6774.2|6762.2|6774|6762|6774.6|6762.6|6774|6762|0
1730288770000|2024-10-30 11:46:10|6775.5|6763.5|6775.4|6763.4|6775.5|6763.5|6775.4|6763.4|0
1730288780000|2024-10-30 11:46:20|6776|6764|6773.9|6761.9|6776.1|6764.1|6773.9|6761.9|0
1730288800000|2024-10-30 11:46:40|6773.8|6761.8|6772.1|6760.1|6773.8|6761.8|6770.9|6758.9|0
1730288810000|2024-10-30 11:46:50|6775.4|6763.4|6777.4|6765.4|6777.4|6765.4|6775.4|6763.4|0
1730288820000|2024-10-30 11:47:00|6778.3|6766.3|6778.3|6766.3|6778.3|6766.3|6778.3|6766.3|0
1730288830000|2024-10-30 11:47:10|6777.4|6769.4|6794.8|6782.8|6795.6|6783.6|6777.4|6769.4|11
1730288840000|2024-10-30 11:47:20|6795.6|6783.6|6795.7|6783.7|6795.7|6783.7|6793.2|6781.2|0
1730288850000|2024-10-30 11:47:30|6796.1|6784.1|6791.8|6779.8|6796.1|6784.1|6791.8|6779.8|2
1730288860000|2024-10-30 11:47:40|6792.2|6780.2|6792.2|6780.2|6792.2|6780.2|6792.2|6780.2|0
1730288880000|2024-10-30 11:48:00|6792.3|6780.3|6791.3|6779.3|6794.3|6782.3|6791.3|6779.3|1
1730288890000|2024-10-30 11:48:10|6791.7|6779.7|6787.4|6775.4|6791.7|6779.7|6787.4|6775.4|0
1730288910000|2024-10-30 11:48:30|6786.9|6774.9|6787.4|6775.4|6787.9|6775.9|6786.9|6774.9|1
1730288920000|2024-10-30 11:48:40|6787.3|6775.3|6786.9|6774.9|6787.3|6775.3|6786.9|6774.9|0
1730288940000|2024-10-30 11:49:00|6786.7|6774.7|6786.8|6774.8|6786.8|6774.8|6786.7|6774.7|0
1730288950000|2024-10-30 11:49:10|6786.7|6774.7|6786.7|6774.7|6786.7|6774.7|6786.7|6774.7|0
1730288970000|2024-10-30 11:49:30|6785.9|6773.9|6785.9|6773.9|6785.9|6773.9|6785.8|6773.8|0
1730288980000|2024-10-30 11:49:40|6786.3|6774.3|6785.3|6773.3|6786.3|6774.3|6784.3|6772.3|1
1730288990000|2024-10-30 11:49:50|6785|6773|6785|6773|6785|6773|6785|6773|0
1730289000000|2024-10-30 11:50:00|6785.3|6773.3|6785.3|6773.3|6785.3|6773.3|6785.3|6773.3|0
1730289010000|2024-10-30 11:50:10|6787.4|6775.4|6793.6|6781.6|6794.2|6782.2|6787.4|6775.4|1
1730289020000|2024-10-30 11:50:20|6793.5|6781.5|6791.4|6779.4|6796.1|6784.1|6791.2|6779.2|18
1730289030000|2024-10-30 11:50:30|6792.2|6780.2|6791.8|6779.8|6792.3|6780.3|6791.8|6779.8|2
1730289040000|2024-10-30 11:50:40|6791.4|6779.4|6792.2|6780.2|6792.7|6780.7|6789.8|6777.8|0
1730289050000|2024-10-30 11:50:50|6791.8|6779.8|6793.1|6781.1|6793.1|6781.1|6791.7|6779.7|0
1730289060000|2024-10-30 11:51:00|6792.7|6780.7|6792.7|6780.7|6792.7|6780.7|6792.7|6780.7|0
1730289100000|2024-10-30 11:51:40|6793.1|6781.1|6778.8|6766.8|6793.1|6781.1|6778.8|6766.8|0
1730289120000|2024-10-30 11:52:00|6777.7|6765.7|6774.7|6762.7|6777.7|6765.7|6772.7|6760.7|0
1730289130000|2024-10-30 11:52:10|6773|6761|6773.9|6761.9|6773.9|6761.9|6773|6761|2
1730289150000|2024-10-30 11:52:30|6770.2|6758.2|6771.3|6759.3|6771.3|6759.3|6770.2|6758.2|0
1730289170000|2024-10-30 11:52:50|6771|6759|6769.6|6757.6|6771|6759|6769.6|6757.6|0
1730289180000|2024-10-30 11:53:00|6767.1|6755.1|6769.4|6757.4|6770.6|6758.6|6764.2|6752.2|2
1730289190000|2024-10-30 11:53:10|6769.2|6757.2|6768.6|6756.6|6769.2|6757.2|6768.3|6756.3|0
1730289210000|2024-10-30 11:53:30|6770.3|6758.3|6769.6|6757.6|6770.3|6758.3|6769.1|6757.1|0
1730289220000|2024-10-30 11:53:40|6772.9|6760.9|6771.9|6759.9|6772.9|6760.9|6771.9|6759.9|0
1730289230000|2024-10-30 11:53:50|6771|6759|6771|6759|6771|6759|6771|6759|0
1730289240000|2024-10-30 11:54:00|6770.9|6758.9|6772.2|6760.2|6772.2|6760.2|6770.9|6758.9|0
1730289250000|2024-10-30 11:54:10|6775.2|6763.2|6775.2|6763.2|6775.2|6763.2|6775.2|6763.2|1
1730289260000|2024-10-30 11:54:20|6775.8|6763.8|6778.7|6766.7|6778.7|6766.7|6775.8|6763.8|0
1730289270000|2024-10-30 11:54:30|6778.8|6766.8|6778.9|6766.9|6778.9|6766.9|6778.8|6766.8|0
1730289280000|2024-10-30 11:54:40|6779.3|6767.3|6776.5|6764.5|6779.3|6767.3|6776.5|6764.5|0
1730289290000|2024-10-30 11:54:50|||||||||1
1730289300000|2024-10-30 11:55:00|6776.9|6764.9|6770|6758|6776.9|6764.9|6770|6758|1
1730289310000|2024-10-30 11:55:10|6770.1|6758.1|6770.5|6758.5|6770.5|6758.5|6770.1|6758.1|0
1730289320000|2024-10-30 11:55:20|6770|6758|6770.4|6758.4|6770.4|6758.4|6770|6758|1
1730289350000|2024-10-30 11:55:50|6770.2|6758.2|6770.1|6758.1|6770.2|6758.2|6770.1|6758.1|0
1730289370000|2024-10-30 11:56:10|6766.2|6754.2|6766.1|6754.1|6766.2|6754.2|6766.1|6754.1|1
1730289380000|2024-10-30 11:56:20|6763.4|6751.4|6770.4|6758.4|6770.4|6758.4|6763.4|6751.4|1
1730289390000|2024-10-30 11:56:30|6770.8|6758.8|6772.8|6760.8|6772.9|6760.9|6770.8|6758.8|1
1730289410000|2024-10-30 11:56:50|6774|6762|6776|6768|6776|6768|6774|6762|1
1730289420000|2024-10-30 11:57:00|6775.9|6767.9|6775.9|6767.9|6775.9|6767.9|6775.9|6767.9|1
1730289430000|2024-10-30 11:57:10|6776.3|6768.3|6776.3|6768.3|6776.3|6768.3|6776.3|6768.3|0
1730289440000|2024-10-30 11:57:20|6779|6770.3|6779|6767|6779|6770.3|6779|6767|0
1730289450000|2024-10-30 11:57:30|6778.6|6766.6|6778.6|6766.6|6778.6|6766.6|6778.6|6766.6|0
1730289460000|2024-10-30 11:57:40|6778.4|6766.4|6778.2|6766.2|6778.4|6766.4|6778.2|6766.2|5
1730289470000|2024-10-30 11:57:50|6777.8|6765.8|6777.9|6765.9|6777.9|6765.9|6777.8|6765.8|1
1730289480000|2024-10-30 11:58:00|||||||||1
1730289500000|2024-10-30 11:58:20|6774.6|6768.6|6773.8|6767.8|6774.6|6768.6|6773.8|6767.8|0
1730289520000|2024-10-30 11:58:40|6774.7|6766.7|6774.8|6766.8|6774.8|6766.8|6774.7|6766.7|1
1730289530000|2024-10-30 11:58:50|6772.9|6760.9|6768.9|6756.9|6772.9|6760.9|6768.9|6756.9|0
1730289540000|2024-10-30 11:59:00|6768.5|6756.5|6773|6761|6773|6761|6768.5|6756.5|0
1730289560000|2024-10-30 11:59:20|6769.5|6761.5|6769.5|6761.5|6769.5|6761.5|6769.5|6761.5|0
1730289570000|2024-10-30 11:59:30|6785.2|6773.2|6785.5|6773.5|6785.5|6773.5|6784.8|6772.8|1
1730289580000|2024-10-30 11:59:40|6785|6773|6785.1|6773.1|6785.1|6773.1|6785|6773|0
1730289590000|2024-10-30 11:59:50|6785.6|6773.6|6785.6|6773.6|6785.6|6773.6|6785.6|6773.6|0
1730289600000|2024-10-30 12:00:00|6785.3|6773.3|6774.5|6766.5|6785.3|6773.5|6774.5|6766.5|13
1730289610000|2024-10-30 12:00:10|6774.6|6766.6|6774.5|6766.5|6775|6767.7|6773.7|6766.5|4
1730289620000|2024-10-30 12:00:20|6773.6|6767.6|6773.6|6767.6|6773.6|6767.6|6773.6|6767.6|0
1730289630000|2024-10-30 12:00:30|6773.2|6767.2|6773.2|6767.2|6774.1|6767.2|6773.2|6766.1|10
1730289640000|2024-10-30 12:00:40|6771.7|6765.7|6771.7|6765.7|6771.7|6765.7|6771.7|6765.7|1
1730289650000|2024-10-30 12:00:50|6772|6766|6745.3|6739.3|6772|6766|6745.3|6738.4|22
1730289660000|2024-10-30 12:01:00|6744.9|6738.9|6743|6737|6744.9|6738.9|6743|6737|6
1730289670000|2024-10-30 12:01:10|6742.6|6736.6|6746.3|6738.3|6746.4|6738.4|6742.5|6736.5|18
1730289680000|2024-10-30 12:01:20|6750.9|6738.9|6750.4|6738.4|6751.3|6739.3|6750.4|6738.4|3
1730289690000|2024-10-30 12:01:30|6759.9|6747.9|6760|6748|6760|6748|6759.9|6747.9|2
1730289700000|2024-10-30 12:01:40|6759.9|6747.9|6760.3|6748.3|6760.4|6748.4|6759.9|6747.9|0
1730289710000|2024-10-30 12:01:50|6760.4|6748.4|6760.4|6748.4|6760.4|6748.4|6760.4|6748.4|1
1730289720000|2024-10-30 12:02:00|6761.4|6749.4|6761.4|6749.4|6761.4|6749.4|6761.4|6749.4|0
1730289730000|2024-10-30 12:02:10|6759.4|6751.4|6761.4|6749.4|6761.4|6751.9|6759.4|6749.4|1
1730289750000|2024-10-30 12:02:30|6759|6751|6762.1|6750.1|6762.1|6751|6759|6750.1|10
1730289760000|2024-10-30 12:02:40|6760.9|6748.9|6760|6748|6760.9|6748.9|6760|6748|1
1730289770000|2024-10-30 12:02:50|6761.4|6749.4|6754.4|6742.4|6761.4|6749.4|6754.4|6742.4|1
1730289780000|2024-10-30 12:03:00|6754.9|6742.9|6764.5|6756.5|6764.5|6756.5|6754.9|6742.9|2
1730289790000|2024-10-30 12:03:10|6764.6|6756.6|6762.2|6754.2|6765.6|6758.1|6760.7|6754.2|1
1730289800000|2024-10-30 12:03:20|6760.7|6754.7|6760.7|6754.7|6760.7|6754.7|6760.7|6754.7|0
1730289840000|2024-10-30 12:04:00|6761.1|6755.1|6768.4|6756.4|6768.5|6756.5|6761|6755|4
1730289850000|2024-10-30 12:04:10|6767.6|6755.6|6767.6|6755.6|6767.6|6755.6|6767.6|6755.6|0
1730289860000|2024-10-30 12:04:20|6767.8|6755.8|6767.8|6755.8|6767.8|6755.8|6767.8|6755.8|0
1730289870000|2024-10-30 12:04:30|6768.4|6756.4|6773.2|6761.2|6773.2|6761.2|6768.4|6756.4|3
1730289880000|2024-10-30 12:04:40|6772.8|6760.8|6772.7|6760.7|6772.8|6760.8|6772.7|6760.7|0
1730289890000|2024-10-30 12:04:50|6772.8|6760.8|6772.7|6760.7|6772.8|6760.8|6772.7|6760.7|0
1730289900000|2024-10-30 12:05:00|6770|6758|6769.6|6757.6|6770|6758|6762.5|6756.5|3
1730289910000|2024-10-30 12:05:10|6769.1|6763.1|6772.8|6764.8|6774.7|6764.8|6769.1|6762.6|1
1730289920000|2024-10-30 12:05:20|6773.6|6765.6|6772.7|6766.7|6773.6|6766.7|6772.7|6765.6|1
1730289930000|2024-10-30 12:05:30|6773.8|6767.8|6772.8|6764.8|6773.8|6767.8|6772.8|6764.8|4
1730289940000|2024-10-30 12:05:40|6771.3|6763.3|6773.3|6761.3|6773.3|6763.3|6771.3|6761.3|1
1730289990000|2024-10-30 12:06:30|6771.2|6763.2|6771.2|6763.2|6771.2|6763.2|6771.2|6763.2|0
1730290000000|2024-10-30 12:06:40|6769.9|6761.9|6769.6|6757.6|6771.1|6761.9|6769.1|6757.1|2
1730290020000|2024-10-30 12:07:00|6759.2|6747.2|6759.2|6747.2|6759.2|6747.2|6759.1|6747.1|15
1730290050000|2024-10-30 12:07:30|6757.2|6745.2|6755.2|6747.2|6757.2|6747.2|6755.2|6745.2|2
1730290060000|2024-10-30 12:07:40|6761.5|6753.5|6761.5|6753.5|6761.5|6753.5|6761.5|6753.5|1
1730290080000|2024-10-30 12:08:00|6760.7|6752.7|6761.7|6749.7|6761.7|6752.7|6760.7|6749.7|1
1730290090000|2024-10-30 12:08:10|6759.8|6751.8|6760.7|6752.7|6760.7|6752.7|6759.8|6751.8|0
1730290100000|2024-10-30 12:08:20|6761.2|6753.2|6761.5|6753.5|6761.5|6753.5|6760.9|6752.9|3
1730290110000|2024-10-30 12:08:30|6760|6754|6766.5|6754.5|6766.9|6754.9|6760|6753.1|7
1730290120000|2024-10-30 12:08:40|6766.9|6754.9|6767.5|6755.5|6767.5|6755.5|6766.9|6754.9|4
1730290130000|2024-10-30 12:08:50|6769.5|6757.5|6775|6763|6775|6763|6769.5|6757.5|6
1730290140000|2024-10-30 12:09:00|6775.2|6763.2|6775.7|6763.7|6775.7|6763.7|6775.2|6763.2|0
1730290150000|2024-10-30 12:09:10|6776.1|6764.1|6776.1|6764.1|6776.1|6764.1|6776.1|6764.1|0
1730290160000|2024-10-30 12:09:20|6777.2|6765.2|6779.1|6771.1|6779.5|6771.5|6777.2|6765.2|1
1730290170000|2024-10-30 12:09:30|6779.2|6771.2|6779.2|6771.2|6779.2|6771.2|6779.2|6771.2|1
1730290190000|2024-10-30 12:09:50|6787.1|6779.1|6788.9|6776.9|6788.9|6779.1|6785.8|6776.9|4
1730290200000|2024-10-30 12:10:00|6789.2|6777.2|6786.4|6778.4|6789.2|6778.9|6786.4|6777|1
1730290210000|2024-10-30 12:10:10|6785.6|6777.6|6785.6|6777.6|6785.6|6777.6|6785.6|6777.6|0
1730290220000|2024-10-30 12:10:20|6785.2|6777.2|6785.2|6777.2|6785.2|6777.2|6785.2|6777.2|1
1730290230000|2024-10-30 12:10:30|6785.6|6777.6|6787.3|6775.3|6787.3|6778|6785.6|6775.3|1
1730290240000|2024-10-30 12:10:40|6786.8|6774.8|6784.7|6776.7|6786.8|6777.2|6784.7|6774.8|0
1730290250000|2024-10-30 12:10:50|6783.5|6775.5|6782.6|6770.6|6785.2|6775.5|6782.6|6770.6|1
1730290260000|2024-10-30 12:11:00|6783.1|6771.1|6782.1|6770.1|6783.1|6771.1|6782.1|6770.1|1
1730290290000|2024-10-30 12:11:30|6782.6|6770.6|6782.6|6770.6|6782.6|6770.6|6782.6|6770.6|1
1730290310000|2024-10-30 12:11:50|6782.5|6770.5|6783|6771|6783|6771|6782.5|6770.5|1
1730290320000|2024-10-30 12:12:00|6781.1|6773.1|6781.1|6773.1|6781.1|6773.1|6781.1|6773.1|3
1730290330000|2024-10-30 12:12:10|6786.5|6774.5|6786.7|6774.7|6786.7|6774.7|6786.2|6774.2|1
1730290340000|2024-10-30 12:12:20|6786.8|6774.8|6787.5|6775.5|6787.5|6775.5|6786.8|6774.8|0
1730290350000|2024-10-30 12:12:30|6787.9|6775.9|6787.9|6775.9|6787.9|6775.9|6787.9|6775.9|0
1730290370000|2024-10-30 12:12:50|6787.8|6775.8|6787.5|6775.5|6787.8|6775.8|6787.5|6775.5|0
1730290380000|2024-10-30 12:13:00|6788.4|6776.4|6788.4|6776.4|6788.4|6776.4|6788.4|6776.4|0
1730290450000|2024-10-30 12:14:10|6795|6783|6793.5|6785.5|6795.4|6785.5|6793.5|6783|1
1730290460000|2024-10-30 12:14:20|6792.7|6784.7|6794.4|6782.4|6794.5|6784.7|6792.7|6782.4|2
1730290470000|2024-10-30 12:14:30|6794.7|6782.7|6795.4|6783.4|6795.4|6783.4|6792.3|6780.3|6
1730290480000|2024-10-30 12:14:40|6793|6785|6802.1|6790.1|6802.4|6790.4|6793|6784.6|1
1730290490000|2024-10-30 12:14:50|6802.2|6790.2|6801.1|6793.1|6802.3|6793.1|6801.1|6790.2|0
1730290500000|2024-10-30 12:15:00|6801.9|6793.9|6810.7|6798.7|6810.7|6798.7|6801.9|6791.8|4
1730290510000|2024-10-30 12:15:10|6810.4|6798.4|6817.2|6805.2|6817.3|6805.3|6810.4|6798.4|1
1730290520000|2024-10-30 12:15:20|6817.4|6805.4|6820.7|6808.7|6820.7|6809.7|6817.4|6805.4|7
1730290530000|2024-10-30 12:15:30|6821.5|6809.5|6832.4|6820.4|6833.4|6821.4|6821.5|6809.5|3
1730290550000|2024-10-30 12:15:50|6832.7|6820.7|6847.8|6835.8|6847.9|6835.9|6832.7|6820.7|3
1730290560000|2024-10-30 12:16:00|6848|6836|6848.8|6836.8|6848.8|6836.8|6848|6836|0
1730290570000|2024-10-30 12:16:10|6850.9|6838.9|6846.3|6834.3|6854.5|6845.1|6845.9|6833.9|13
1730290590000|2024-10-30 12:16:30|6846.7|6834.7|6846.7|6834.7|6846.7|6834.7|6846.7|6834.7|0
1730290600000|2024-10-30 12:16:40|6846.2|6834.2|6847.7|6835.7|6847.7|6835.7|6846.2|6834.2|1
1730290610000|2024-10-30 12:16:50|6847.6|6835.6|6847.1|6835.1|6847.7|6835.7|6847.1|6835.1|1
1730290620000|2024-10-30 12:17:00|6847|6835|6841.8|6833.8|6847|6835|6841.8|6831.3|1
1730290630000|2024-10-30 12:17:10|6843.7|6831.7|6843.3|6831.3|6843.7|6831.7|6843.3|6831.3|0
1730290640000|2024-10-30 12:17:20|6853.4|6841.4|6846.6|6834.6|6853.4|6841.4|6846.6|6834.6|6
1730290650000|2024-10-30 12:17:30|6847.4|6835.4|6840.2|6834.2|6847.4|6835.4|6840.2|6833.9|1
1730290660000|2024-10-30 12:17:40|6840.6|6834.6|6840.6|6834.6|6840.6|6834.6|6840.6|6834.6|0
1730290670000|2024-10-30 12:17:50|6848|6836|6848.6|6836.6|6848.6|6836.6|6848|6836|3
1730290680000|2024-10-30 12:18:00|6849.4|6837.4|6849.4|6837.4|6849.4|6837.4|6849.4|6837.4|0
1730290700000|2024-10-30 12:18:20|6849.3|6837.3|6849.3|6837.3|6849.3|6837.3|6849.3|6837.3|0
1730290710000|2024-10-30 12:18:30|||||||||1
1730290730000|2024-10-30 12:18:50|6844.3|6836.3|6843.8|6835.8|6844.3|6836.3|6843.8|6835.8|3
1730290780000|2024-10-30 12:19:40|6843.7|6835.7|6843.7|6835.7|6843.7|6835.7|6843.7|6835.7|0
1730290790000|2024-10-30 12:19:50|6844.2|6836.2|6847.6|6841.6|6848.1|6841.6|6844.2|6834.4|7
1730290800000|2024-10-30 12:20:00|6847.7|6841.7|6850.4|6842.4|6856.6|6844.6|6847.7|6840.6|3
1730290810000|2024-10-30 12:20:10|6850.5|6842.5|6850|6842|6850.5|6842.5|6850|6842|1
1730290820000|2024-10-30 12:20:20|6850.4|6842.4|6834.6|6826.6|6850.4|6842.4|6834.6|6825.1|4
1730290830000|2024-10-30 12:20:30|6835|6827|6832.5|6820.5|6843.1|6831.1|6832.5|6820.5|11
1730290840000|2024-10-30 12:20:40|6832.7|6820.7|6844.3|6832.3|6844.3|6832.3|6830.8|6818.8|1
1730290850000|2024-10-30 12:20:50|6844.4|6832.4|6843.6|6831.6|6845.4|6833.4|6843.6|6831.6|0
1730290860000|2024-10-30 12:21:00|6844.4|6832.4|6842.7|6836.7|6844.4|6836.7|6842.7|6832.4|0
1730290870000|2024-10-30 12:21:10|6843.4|6831.4|6839.9|6827.9|6843.4|6831.4|6838.2|6826.9|2
1730290880000|2024-10-30 12:21:20|6839.8|6827.8|6839.8|6827.8|6839.8|6827.8|6839.8|6827.8|0
1730290890000|2024-10-30 12:21:30|6839.3|6827.3|6836.5|6824.5|6839.3|6827.3|6836.5|6824.5|0
1730290900000|2024-10-30 12:21:40|6835.3|6823.3|6835.3|6823.3|6835.3|6823.3|6835.3|6823.3|0
1730290920000|2024-10-30 12:22:00|6835.7|6823.7|6839.2|6827.2|6840.2|6828.2|6835.7|6823.7|10
1730290930000|2024-10-30 12:22:10|6838|6826|6832.9|6820.9|6838|6826|6832.9|6820.9|5
1730290940000|2024-10-30 12:22:20|6832|6820|6826.7|6814.7|6832|6820|6826.7|6814.7|9
1730290950000|2024-10-30 12:22:30|6827.3|6815.3|6811.6|6799.6|6827.3|6815.3|6811.3|6799.3|24
1730290960000|2024-10-30 12:22:40|6811.8|6799.8|6803.2|6791.2|6811.9|6799.9|6801.2|6789.2|18
1730290970000|2024-10-30 12:22:50|6804.2|6792.2|6803.7|6791.7|6804.2|6795.1|6801.3|6790.7|8
1730290980000|2024-10-30 12:23:00|6807.8|6795.8|6808.4|6800.4|6810.7|6800.5|6807.8|6795.8|6
1730290990000|2024-10-30 12:23:10|6808.5|6800.5|6808.5|6800.5|6808.5|6800.5|6808.5|6800.5|0
1730291010000|2024-10-30 12:23:30|6808.6|6796.6|6805.2|6799.2|6809.1|6799.2|6805.2|6796.6|1
1730291020000|2024-10-30 12:23:40|6803.5|6797.5|6804.6|6792.6|6804.6|6797.5|6803.5|6791.6|1
1730291030000|2024-10-30 12:23:50|6802.3|6790.3|6803.3|6791.3|6803.3|6791.3|6802.3|6790.3|2
1730291040000|2024-10-30 12:24:00|6801.8|6789.8|6801.8|6789.8|6801.8|6789.8|6801.8|6789.8|1
1730291050000|2024-10-30 12:24:10|6784.9|6772.9|6790.9|6778.9|6790.9|6778.9|6782.3|6770.3|10
1730291060000|2024-10-30 12:24:20|6792.4|6780.4|6792.6|6780.6|6792.6|6780.6|6792.4|6780.4|1
1730291070000|2024-10-30 12:24:30|6794|6782|6793.6|6781.6|6800.6|6788.6|6793.6|6781.6|1
1730291080000|2024-10-30 12:24:40|6793.5|6781.5|6785.4|6773.4|6793.5|6781.5|6785.4|6773.4|2
1730291100000|2024-10-30 12:25:00|6789.3|6777.3|6787.9|6775.9|6789.3|6777.3|6787.9|6775.9|4
1730291110000|2024-10-30 12:25:10|6786.9|6774.9|6783.3|6775.3|6786.9|6776.6|6783.3|6773.8|2
1730291120000|2024-10-30 12:25:20|6780.1|6774.1|6784.2|6772.2|6784.6|6774.1|6779.6|6772.2|10
1730291130000|2024-10-30 12:25:30|6788.7|6776.7|6790.6|6778.6|6790.6|6778.6|6788.7|6776.7|8
1730291140000|2024-10-30 12:25:40|6790.3|6778.3|6803|6791|6804.1|6792.1|6790.3|6778.3|3
1730291150000|2024-10-30 12:25:50|6803.1|6791.1|6804.5|6792.5|6804.5|6792.5|6803.1|6791.1|9
1730291160000|2024-10-30 12:26:00|6810.2|6798.2|6809|6797|6810.7|6798.7|6809|6797|0
1730291170000|2024-10-30 12:26:10|6808.2|6796.2|6808.2|6796.2|6808.2|6796.2|6808.2|6796.2|0
1730291180000|2024-10-30 12:26:20|6808.1|6796.1|6801.8|6795.8|6808.1|6798.7|6801.8|6795.8|2
1730291190000|2024-10-30 12:26:30|6802.6|6794.6|6800.8|6788.8|6803.6|6794.6|6800.8|6788.8|5
1730291200000|2024-10-30 12:26:40|6799.2|6787.2|6796.9|6784.9|6799.2|6788.7|6795.1|6784.9|0
1730291220000|2024-10-30 12:27:00|6791.3|6785.3|6792.8|6780.8|6793.6|6785.3|6791.3|6780.8|0
1730291230000|2024-10-30 12:27:10|6792.7|6780.7|6792.3|6780.3|6792.7|6780.7|6792.3|6780.3|0
1730291240000|2024-10-30 12:27:20|6799.5|6787.5|6800.4|6788.4|6800.4|6788.4|6799.5|6787.5|1
1730291250000|2024-10-30 12:27:30|6800|6788|6802.4|6790.4|6802.4|6790.4|6799.5|6787.5|0
1730291260000|2024-10-30 12:27:40|6802.3|6790.3|6801.3|6789.3|6802.3|6790.3|6801.3|6789.3|2
1730291270000|2024-10-30 12:27:50|6801.4|6789.4|6801.4|6789.4|6801.4|6789.4|6801.4|6789.4|0
1730291280000|2024-10-30 12:28:00|6801.3|6793.3|6801.3|6793.3|6801.3|6793.3|6801.3|6793.3|0
1730291300000|2024-10-30 12:28:20|6798.3|6792.3|6801.3|6789.3|6801.3|6792.8|6798.3|6789.3|1
1730291320000|2024-10-30 12:28:40|6801.4|6789.4|6801.4|6789.4|6801.8|6789.8|6801.4|6789.4|0
1730291330000|2024-10-30 12:28:50|6799.5|6791.5|6799.5|6791.5|6799.5|6791.5|6799.5|6791.5|0
1730291340000|2024-10-30 12:29:00|6799.4|6791.4|6800.2|6792.2|6800.3|6792.3|6797.9|6791|4
1730291350000|2024-10-30 12:29:10|6800.7|6792.7|6801.2|6789.2|6801.2|6793|6800.6|6789.2|1
1730291360000|2024-10-30 12:29:20|6798.9|6792.9|6797.7|6791.7|6802.7|6792.9|6797.7|6790.7|0
1730291370000|2024-10-30 12:29:30|6800.1|6794.1|6811.5|6799.5|6811.5|6799.5|6800.1|6793.2|6
1730291380000|2024-10-30 12:29:40|6813.3|6801.3|6811.6|6799.6|6813.3|6801.3|6811.5|6799.5|0
1730291390000|2024-10-30 12:29:50|6812.7|6800.7|6812.3|6800.3|6812.7|6800.7|6812.3|6800.3|0
1730291400000|2024-10-30 12:30:00|6812.6|6800.6|6814.1|6802.1|6814.1|6802.1|6812.6|6800.6|0
1730291410000|2024-10-30 12:30:10|6814.6|6802.6|6816.5|6804.5|6816.5|6804.5|6814.6|6802.6|0
1730291430000|2024-10-30 12:30:30|6815.7|6803.7|6816.1|6804.1|6816.1|6804.1|6815.7|6803.7|1
1730291440000|2024-10-30 12:30:40|6815.9|6803.9|6815.9|6803.9|6815.9|6803.9|6815.9|6803.9|0
1730291460000|2024-10-30 12:31:00|6813.9|6801.9|6815.1|6803.1|6815.4|6803.4|6813.5|6801.5|22
1730291470000|2024-10-30 12:31:10|6815.4|6803.4|6812.4|6800.4|6816.5|6804.5|6812.4|6800.4|5
1730291480000|2024-10-30 12:31:20|6812.3|6800.3|6815.8|6803.8|6815.8|6803.8|6811.5|6799.5|1
1730291490000|2024-10-30 12:31:30|6815.4|6803.4|6816|6804|6816.1|6804.1|6815|6803|0
1730291500000|2024-10-30 12:31:40|6816.4|6804.4|6816.5|6804.5|6816.6|6804.6|6816.4|6804.4|0
1730291510000|2024-10-30 12:31:50|6815.9|6803.9|6806|6794|6815.9|6803.9|6806|6794|4
1730291520000|2024-10-30 12:32:00|6805|6793|6805.1|6793.1|6805.5|6797.5|6802.5|6793|2
1730291530000|2024-10-30 12:32:10|6804.9|6792.9|6804.9|6792.9|6804.9|6792.9|6804.9|6792.9|0
1730291560000|2024-10-30 12:32:40|6805|6793|6817|6805|6817|6805|6805|6793|7
1730291580000|2024-10-30 12:33:00|6817.1|6805.1|6815.4|6803.4|6817.5|6805.5|6814.9|6802.9|0
1730291590000|2024-10-30 12:33:10|6815.3|6803.3|6814.9|6802.9|6815.3|6803.3|6814.9|6802.9|0
1730291620000|2024-10-30 12:33:40|6813.4|6805.4|6813.4|6805.4|6813.4|6805.4|6813.4|6805.4|0
1730291630000|2024-10-30 12:33:50|6815.5|6803.5|6815.5|6803.5|6815.5|6803.5|6815.5|6803.5|0
1730291640000|2024-10-30 12:34:00|6815.9|6803.9|6813.4|6805.4|6815.9|6805.8|6813.4|6803.9|0
1730291650000|2024-10-30 12:34:10|6813.6|6801.6|6832.8|6820.8|6834.3|6822.3|6813.6|6801.6|11
1730291660000|2024-10-30 12:34:20|6833.8|6821.8|6832|6820|6833.8|6821.8|6831.9|6819.9|6
1730291680000|2024-10-30 12:34:40|6833.4|6821.4|6831.9|6819.9|6833.4|6821.4|6831.9|6819.9|6
1730291690000|2024-10-30 12:34:50|6831.8|6819.8|6830.4|6818.4|6831.8|6819.8|6830.4|6818.4|8
1730291700000|2024-10-30 12:35:00|6842.7|6830.7|6841.7|6829.7|6842.7|6830.7|6841.7|6829.7|0
1730291740000|2024-10-30 12:35:40|6840.4|6828.4|6836.3|6824.3|6840.4|6828.4|6836.3|6824.3|4
1730291750000|2024-10-30 12:35:50|||||||||2
1730291760000|2024-10-30 12:36:00|6825.4|6813.4|6825.3|6813.3|6825.9|6813.9|6825.3|6813.3|0
1730291770000|2024-10-30 12:36:10|6824.8|6812.8|6820.4|6812.4|6824.8|6812.8|6820.4|6812.4|0
1730291780000|2024-10-30 12:36:20|6820.3|6808.3|6819.3|6807.3|6820.3|6810.2|6818.2|6807.3|1
1730291790000|2024-10-30 12:36:30|6819.2|6807.2|6820.2|6808.2|6824.3|6812.3|6819.2|6807.2|4
1730291800000|2024-10-30 12:36:40|6820.3|6808.3|6816.2|6808.2|6823.2|6811.2|6816.2|6806.1|0
1730291810000|2024-10-30 12:36:50|6818.1|6806.1|6816.6|6808.6|6818.1|6808.6|6816.6|6806.1|0
1730291830000|2024-10-30 12:37:10|6824.2|6812.2|6826.2|6814.2|6826.2|6814.2|6824.2|6812.2|6
1730291850000|2024-10-30 12:37:30|6826.3|6814.3|6826.7|6814.7|6826.7|6814.7|6826.3|6814.3|0
1730291900000|2024-10-30 12:38:20|6821.7|6809.7|6821.7|6809.7|6821.7|6809.7|6821.7|6809.7|3
1730291910000|2024-10-30 12:38:30|6821.3|6809.3|6823.7|6811.7|6823.7|6811.7|6821.3|6809.3|0
1730291920000|2024-10-30 12:38:40|6824.2|6812.2|6824.2|6812.2|6824.2|6812.2|6824.2|6812.2|0
1730291930000|2024-10-30 12:38:50|6824.1|6812.1|6824.5|6812.5|6824.5|6812.5|6824.1|6812.1|0
1730291940000|2024-10-30 12:39:00|6822.1|6814.1|6820.9|6812.9|6822.1|6814.1|6820.5|6812.5|1
1730291950000|2024-10-30 12:39:10|6820.1|6812.1|6820.1|6812.1|6820.1|6812.1|6820.1|6812.1|0
1730291960000|2024-10-30 12:39:20|6819.7|6811.7|6825.4|6819.4|6825.4|6819.4|6818|6810.4|3
1730291980000|2024-10-30 12:39:40|6828|6820|6829.9|6817.9|6829.9|6820|6828|6817.9|1
1730291990000|2024-10-30 12:39:50|6828.9|6820.9|6828.9|6820.9|6828.9|6820.9|6828.9|6820.9|0
1730292000000|2024-10-30 12:40:00|6827.6|6821.6|6836.8|6824.8|6836.8|6826.6|6827.6|6821.6|2
1730292010000|2024-10-30 12:40:10|6837.6|6825.6|6833.6|6821.6|6837.6|6826.7|6833.6|6821.6|2
1730292020000|2024-10-30 12:40:20|6833.3|6821.3|6831.2|6819.2|6833.3|6821.3|6831.2|6819.2|0
1730292030000|2024-10-30 12:40:30|6831.3|6819.3|6832.2|6820.2|6832.2|6820.2|6831.3|6819.3|0
1730292050000|2024-10-30 12:40:50|6842|6830|6842.4|6830.4|6842.4|6830.4|6841.9|6829.9|10
1730292060000|2024-10-30 12:41:00|6844.9|6832.9|6846|6834|6846.1|6834.1|6843.5|6831.5|0
1730292080000|2024-10-30 12:41:20|6845.9|6833.9|6844.4|6832.4|6845.9|6833.9|6844.4|6832.4|0
1730292090000|2024-10-30 12:41:30|6859.1|6847.1|6858.9|6846.9|6859.1|6847.1|6857.9|6845.9|4
1730292100000|2024-10-30 12:41:40|6859|6847|6859|6847|6859|6847|6859|6847|1
1730292110000|2024-10-30 12:41:50|6858.9|6846.9|6843.1|6831.1|6858.9|6846.9|6843.1|6831.1|10
1730292120000|2024-10-30 12:42:00|6843.5|6831.5|6843.5|6831.5|6843.5|6831.5|6843.5|6831.5|1
1730292130000|2024-10-30 12:42:10|6849|6837|6848.5|6836.5|6849|6837|6848.5|6836.5|7
1730292140000|2024-10-30 12:42:20|6847.5|6835.5|6844|6832|6847.5|6835.5|6843.4|6831.4|0
1730292160000|2024-10-30 12:42:40|6844.4|6832.4|6844.4|6832.4|6844.4|6832.4|6844.4|6832.4|0
1730292210000|2024-10-30 12:43:30|6844|6832|6853|6841|6853|6843.5|6844|6832|10
1730292220000|2024-10-30 12:43:40|6851|6843|6851|6843|6851|6843|6851|6843|0
1730292230000|2024-10-30 12:43:50|6853|6841|6853|6841|6853|6841|6853|6841|0
1730292250000|2024-10-30 12:44:10|6852.9|6840.9|6852.8|6840.8|6852.9|6840.9|6852.7|6840.7|4
1730292260000|2024-10-30 12:44:20|6852.9|6840.9|6850.9|6842.9|6852.9|6843.4|6850.9|6840.9|4
1730292270000|2024-10-30 12:44:30|6851.4|6843.4|6851.4|6843.4|6853.4|6843.4|6851.4|6841.4|0
1730292290000|2024-10-30 12:44:50|6863.5|6851.5|6863.4|6851.4|6863.5|6851.5|6863.4|6851.4|1
1730292300000|2024-10-30 12:45:00|6864.5|6852.5|6864.5|6852.5|6864.5|6852.5|6864.5|6852.5|0
1730292310000|2024-10-30 12:45:10|6865.5|6853.5|6877.2|6865.2|6877.2|6865.2|6865.5|6853.5|1
1730292320000|2024-10-30 12:45:20|6877.7|6865.7|6877.7|6865.7|6877.7|6865.7|6877.7|6865.7|0
1730292330000|2024-10-30 12:45:30|6879.7|6867.7|6878.3|6866.3|6879.7|6867.7|6878.3|6866.3|2
1730292340000|2024-10-30 12:45:40|6878.2|6866.2|6880.4|6868.4|6880.4|6868.4|6877.8|6865.8|0
1730292360000|2024-10-30 12:46:00|6880.8|6868.8|6876.8|6868.8|6880.8|6869.6|6876.8|6868.8|2
1730292400000|2024-10-30 12:46:40|6877.2|6869.2|6877.2|6869.2|6877.2|6869.2|6877.2|6869.2|0
1730292410000|2024-10-30 12:46:50|6861|6849|6856.4|6844.4|6861.5|6849.5|6856.4|6844.4|19
1730292420000|2024-10-30 12:47:00|6856.3|6844.3|6856.4|6844.4|6856.4|6844.4|6856.3|6844.3|1
1730292430000|2024-10-30 12:47:10|6856.3|6844.3|6855.8|6843.8|6856.3|6844.3|6855.8|6843.8|1
1730292440000|2024-10-30 12:47:20|6857.8|6845.8|6854.4|6842.4|6857.8|6846.9|6850.1|6842.4|3
1730292450000|2024-10-30 12:47:30|6858.1|6846.1|6858.1|6846.1|6858.1|6846.1|6858.1|6846.1|0
1730292460000|2024-10-30 12:47:40|6858.5|6846.5|6858.5|6846.5|6858.5|6846.5|6858.5|6846.5|3
1730292480000|2024-10-30 12:48:00|6859.5|6847.5|6859.5|6847.5|6859.5|6847.5|6859.5|6847.5|0
1730292490000|2024-10-30 12:48:10|6856.4|6848.4|6856.4|6848.4|6856.4|6848.4|6856.4|6848.4|4
1730292500000|2024-10-30 12:48:20|6861.9|6849.9|6860.5|6848.5|6862.5|6850.5|6860.5|6848.5|2
1730292530000|2024-10-30 12:48:50|6860.4|6848.4|6860.5|6848.5|6860.5|6848.5|6860.4|6848.4|0
1730292560000|2024-10-30 12:49:20|6858.5|6846.5|6858.4|6846.4|6858.5|6846.5|6858.4|6846.4|0
1730292570000|2024-10-30 12:49:30|6857.6|6845.6|6857.6|6845.6|6857.6|6845.6|6857.6|6845.6|0
1730292580000|2024-10-30 12:49:40|6857.7|6845.7|6858.1|6846.1|6858.1|6846.1|6857.7|6845.7|0
1730292590000|2024-10-30 12:49:50|6857.5|6845.5|6857.3|6845.3|6857.5|6845.5|6857.3|6845.3|2
1730292610000|2024-10-30 12:50:10|6857.8|6845.8|6857.8|6845.8|6857.8|6845.8|6857.8|6845.8|2
1730292620000|2024-10-30 12:50:20|6855.8|6843.8|6855.8|6843.8|6855.8|6843.8|6855.8|6843.8|1
1730292630000|2024-10-30 12:50:30|6855.7|6843.7|6855.7|6843.7|6855.7|6843.7|6855.7|6843.7|0
1730292640000|2024-10-30 12:50:40|6856.2|6844.2|6859.1|6847.1|6859.1|6847.1|6856.2|6844.2|4
1730292650000|2024-10-30 12:50:50|6859.2|6847.2|6863.6|6855.6|6863.6|6855.6|6859.2|6847.2|3
1730292670000|2024-10-30 12:51:10|6862.2|6856.2|6865.3|6853.3|6867.2|6857.9|6862.2|6853.2|4
1730292680000|2024-10-30 12:51:20|6865.8|6853.8|6867.2|6855.2|6867.2|6855.2|6865.7|6853.7|0
1730292690000|2024-10-30 12:51:30|6867.1|6855.1|6864.8|6856.8|6867.1|6856.8|6864.8|6854.7|0
1730292700000|2024-10-30 12:51:40|6865.7|6857.7|6864.5|6856.5|6865.7|6857.7|6864.5|6856.5|0
1730292710000|2024-10-30 12:51:50|6864.2|6856.2|6863.7|6855.7|6864.7|6857.8|6863.7|6855.7|3
1730292730000|2024-10-30 12:52:10|6863.9|6855.9|6869.8|6857.8|6869.8|6857.8|6863.9|6855.9|3
1730292740000|2024-10-30 12:52:20|6870.3|6858.3|6869.8|6857.8|6870.3|6858.3|6869.8|6857.8|0
1730292750000|2024-10-30 12:52:30|6866.8|6858.8|6866.8|6858.8|6866.8|6858.8|6866.8|6858.8|1
1730292780000|2024-10-30 12:53:00|6865.2|6857.2|6866.1|6858.1|6870.2|6859.7|6865.2|6855.6|4
1730292790000|2024-10-30 12:53:10|6866|6858|6866.1|6858.1|6866.1|6858.1|6865.6|6857.6|0
1730292800000|2024-10-30 12:53:20|6865.6|6857.6|6865.5|6859.5|6866.6|6859.5|6865.5|6857.6|0
1730292810000|2024-10-30 12:53:30|6865.1|6859.1|6866.6|6858.6|6866.6|6859.1|6865.1|6858.4|4
1730292820000|2024-10-30 12:53:40|6865.6|6859.6|6866.1|6860.1|6866.1|6860.1|6865.6|6859.6|0
1730292840000|2024-10-30 12:54:00|6866.6|6860.6|6880.3|6872.3|6880.3|6872.3|6866.6|6860.6|4
1730292850000|2024-10-30 12:54:10|6880.9|6872.9|6880.8|6872.8|6880.9|6872.9|6880.8|6872.8|2
1730292870000|2024-10-30 12:54:30|6881.3|6875.3|6881.3|6875.3|6881.3|6875.3|6881.3|6875.3|0
1730292880000|2024-10-30 12:54:40|6882.1|6876.1|6883.3|6875.3|6883.3|6876.1|6882.1|6875.3|1
1730292890000|2024-10-30 12:54:50|6882.8|6876.8|6883.3|6875.3|6883.3|6876.8|6882.8|6875.3|1
1730292900000|2024-10-30 12:55:00|6890.3|6878.3|6892.3|6880.3|6892.3|6880.3|6890.3|6878.3|1
1730292910000|2024-10-30 12:55:10|6891.4|6879.4|6888.4|6880.4|6891.4|6881.2|6888.4|6879.4|0
1730292920000|2024-10-30 12:55:20|6888.3|6880.3|6894.9|6886.9|6896.9|6887|6888.3|6880.3|3
1730292930000|2024-10-30 12:55:30|6895.3|6887.3|6902.8|6894.8|6904.3|6894.8|6895.2|6884.7|11
1730292940000|2024-10-30 12:55:40|6904.2|6898.2|6903.7|6895.7|6904.2|6898.2|6903.7|6895.7|3
1730292950000|2024-10-30 12:55:50|6903.2|6897.2|6907.3|6895.3|6907.3|6897.2|6901.2|6891.8|6
1730292960000|2024-10-30 12:56:00|6904.5|6898.5|6912.1|6900.1|6912.5|6900.5|6904.3|6898.3|1
1730292970000|2024-10-30 12:56:10|6906.1|6897.6|6911.2|6899.2|6912|6900|6906.1|6897.6|1
1730292980000|2024-10-30 12:56:20|6908.1|6900.1|6908.1|6900.1|6908.1|6900.1|6908.1|6900.1|0
1730292990000|2024-10-30 12:56:30|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|1
1730293000000|2024-10-30 12:56:40|6903.7|6895.7|6903.7|6895.7|6903.7|6895.7|6903.7|6895.7|1
1730293010000|2024-10-30 12:56:50|6899.4|6893.4|6891.3|6879.3|6908.1|6900.1|6891.3|6879.3|6
1730293020000|2024-10-30 12:57:00|6892.3|6880.3|6889.1|6877.1|6892.3|6880.3|6888.6|6876.6|3
1730293030000|2024-10-30 12:57:10|6888.6|6876.6|6888.6|6876.6|6889.1|6877.1|6888.6|6876.6|0
1730293040000|2024-10-30 12:57:20|6898.3|6886.3|6898.3|6886.3|6898.3|6886.3|6898.2|6886.2|6
1730293070000|2024-10-30 12:57:50|6898.2|6886.2|6898.2|6886.2|6898.2|6886.2|6898.2|6886.2|0
1730293110000|2024-10-30 12:58:30|6898.3|6886.3|6898.3|6886.3|6898.3|6886.3|6898.3|6886.3|0
1730293140000|2024-10-30 12:59:00|6898.8|6886.8|6899.4|6887.4|6902.1|6890.1|6898.8|6886.8|13
1730293150000|2024-10-30 12:59:10|6899.3|6887.3|6898.4|6886.4|6899.3|6887.3|6898.4|6886.4|2
1730293160000|2024-10-30 12:59:20|6897.9|6885.9|6900.3|6888.3|6900.3|6888.3|6897.9|6885.9|2
1730293180000|2024-10-30 12:59:40|6895.9|6887.9|6895.9|6887.9|6895.9|6887.9|6895.9|6887.9|0
1730293190000|2024-10-30 12:59:50|||||||||2
1730293200000|2024-10-30 13:00:00|6895.4|6887.4|6895.4|6887.4|6895.4|6887.4|6895.4|6887.4|0
1730293210000|2024-10-30 13:00:10|6895.3|6887.3|6895.4|6887.4|6895.4|6887.4|6895.3|6887.3|3
1730293220000|2024-10-30 13:00:20|6891.1|6885.1|6896.2|6884.2|6896.2|6885.1|6891.1|6884.2|5
1730293230000|2024-10-30 13:00:30|||||||||1
1730293240000|2024-10-30 13:00:40|6894|6886|6893.2|6885.2|6894|6886|6893.2|6885.2|2
1730293250000|2024-10-30 13:00:50|||||||||1
1730293260000|2024-10-30 13:01:00|6896.8|6884.8|6893|6887|6896.8|6887|6893|6884.8|1
1730293270000|2024-10-30 13:01:10|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|0
1730293300000|2024-10-30 13:01:40|6894.8|6888.8|6894.9|6888.9|6894.9|6888.9|6894.8|6888.8|2
1730293320000|2024-10-30 13:02:00|6895.3|6889.3|6896.5|6884.5|6896.8|6889.3|6895.3|6884.5|5
1730293330000|2024-10-30 13:02:10|6895.3|6883.3|6895.3|6883.3|6895.3|6883.3|6895.3|6883.3|0
1730293350000|2024-10-30 13:02:30|6893.8|6885.8|6896.8|6884.8|6896.8|6885.8|6893.8|6884.7|0
1730293360000|2024-10-30 13:02:40|6894.6|6886.6|6894.2|6886.2|6894.6|6886.6|6894.2|6886.2|0
1730293370000|2024-10-30 13:02:50|6896.3|6884.3|6896.3|6884.3|6896.3|6884.3|6896.3|6884.3|0
1730293400000|2024-10-30 13:03:20|6895.8|6887.8|6895.8|6887.8|6895.8|6887.8|6895.8|6887.8|7
1730293420000|2024-10-30 13:03:40|||||||||1
1730293440000|2024-10-30 13:04:00|6894.3|6888.3|6895.8|6887.8|6895.8|6888.3|6894.3|6887.8|3
1730293450000|2024-10-30 13:04:10|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|0
1730293460000|2024-10-30 13:04:20|||||||||1
1730293470000|2024-10-30 13:04:30|6896.6|6888.6|6895.4|6889.4|6896.6|6889.5|6895.4|6888.6|9
1730293500000|2024-10-30 13:05:00|6895.2|6883.2|6893.5|6885.5|6895.2|6885.5|6893.5|6883.2|3
1730293510000|2024-10-30 13:05:10|6894.5|6886.5|6896.4|6884.4|6896.4|6886.5|6894.5|6884.4|0
1730293520000|2024-10-30 13:05:20|6894.9|6888.9|6893.2|6885.2|6896.4|6889.5|6893.2|6885.2|3
1730293530000|2024-10-30 13:05:30|6892.8|6884.8|6886|6874|6892.8|6884.8|6883.5|6874|2
1730293540000|2024-10-30 13:05:40|6883.5|6871.5|6870.3|6858.3|6883.5|6871.5|6870.3|6858.3|2
1730293550000|2024-10-30 13:05:50|6870.7|6858.7|6870.7|6858.7|6870.7|6858.7|6870.6|6858.6|1
1730293560000|2024-10-30 13:06:00|6870.8|6858.8|6870.7|6858.7|6871.1|6859.1|6869.7|6857.7|0
1730293570000|2024-10-30 13:06:10|6871.1|6859.1|6871.1|6859.1|6871.1|6859.1|6871.1|6859.1|0
1730293580000|2024-10-30 13:06:20|6870.7|6858.7|6866.8|6854.8|6870.7|6858.7|6866.4|6854.4|2
1730293590000|2024-10-30 13:06:30|6866.7|6854.7|6866.7|6854.7|6866.7|6854.7|6866.7|6854.7|0
1730293600000|2024-10-30 13:06:40|6866.6|6854.6|6866.6|6854.6|6866.6|6854.6|6866.6|6854.6|0
1730293610000|2024-10-30 13:06:50|6863.8|6855.8|6860.7|6852.7|6863.8|6855.8|6860.7|6852.7|0
1730293620000|2024-10-30 13:07:00|6861.1|6853.1|6853.2|6845.2|6861.1|6853.9|6853.2|6844.1|2
1730293630000|2024-10-30 13:07:10|6850.3|6842.3|6844.6|6836.6|6854.5|6842.5|6844.6|6835.1|6
1730293640000|2024-10-30 13:07:20|6845.1|6837.1|6851.1|6839.1|6851.1|6839.1|6845.1|6837.1|1
1730293650000|2024-10-30 13:07:30|6850.1|6838.1|6850.1|6838.1|6850.1|6838.1|6850.1|6838.1|0
1730293660000|2024-10-30 13:07:40|6850.6|6838.6|6854.1|6842.1|6854.1|6842.1|6850.6|6838.6|0
1730293680000|2024-10-30 13:08:00|6853.1|6841.1|6853.1|6841.1|6853.1|6841.1|6853.1|6841.1|0
1730293690000|2024-10-30 13:08:10|6848.1|6842.1|6845.8|6833.8|6850.5|6842.6|6845.8|6833.8|4
1730293700000|2024-10-30 13:08:20|6845.1|6833.1|6849.8|6837.8|6849.8|6837.8|6845.1|6833.1|4
1730293710000|2024-10-30 13:08:30|6849.3|6837.3|6847.7|6835.7|6849.3|6837.3|6847.7|6835.7|0
1730293720000|2024-10-30 13:08:40|6848|6836|6849.6|6837.6|6849.7|6837.7|6848|6836|0
1730293730000|2024-10-30 13:08:50|6848.5|6836.5|6849.8|6837.8|6849.8|6837.8|6848.5|6836.5|0
1730293740000|2024-10-30 13:09:00|6849.6|6837.6|6845.8|6833.8|6849.6|6837.6|6845.8|6833.8|0
1730293750000|2024-10-30 13:09:10|6844.7|6832.7|6844.4|6832.4|6844.7|6832.7|6843.8|6831.8|0
1730293760000|2024-10-30 13:09:20|6845.7|6833.7|6844.4|6832.4|6845.7|6833.7|6844.4|6832.4|3
1730293770000|2024-10-30 13:09:30|6844.1|6832.1|6844.1|6832.1|6844.1|6832.1|6844.1|6832.1|4
1730293800000|2024-10-30 13:10:00|6843.6|6831.6|6842.6|6830.6|6843.6|6831.6|6842.6|6830.6|0
1730293810000|2024-10-30 13:10:10|6842.5|6830.5|6842.5|6830.5|6842.5|6830.5|6842.5|6830.5|0
1730293820000|2024-10-30 13:10:20|6842.6|6830.6|6842.5|6830.5|6842.6|6830.6|6842.5|6830.5|0
1730293840000|2024-10-30 13:10:40|6842.6|6830.6|6842.6|6830.6|6842.6|6830.6|6842.6|6830.6|0
1730293850000|2024-10-30 13:10:50|6842.5|6830.5|6842|6830|6842.5|6830.5|6842|6830|0
1730293890000|2024-10-30 13:11:30|6842.1|6830.1|6841.7|6829.7|6842.6|6830.6|6841.7|6829.7|7
1730293900000|2024-10-30 13:11:40|6841.8|6829.8|6842.3|6830.3|6842.3|6830.3|6841.7|6829.7|0
1730293910000|2024-10-30 13:11:50|6841.6|6829.6|6839.5|6827.5|6841.6|6829.6|6839.5|6827.5|9
1730293920000|2024-10-30 13:12:00|||||||||20
1730293930000|2024-10-30 13:12:10|6840.1|6828.1|6840.1|6828.1|6840.1|6828.1|6840.1|6828.1|0
1730293940000|2024-10-30 13:12:20|6840|6828|6837.5|6829.5|6840|6829.5|6837.5|6828|2
1730293960000|2024-10-30 13:12:40|6838.5|6832.5|6845|6833|6845|6833.5|6838.5|6832.2|2
1730293970000|2024-10-30 13:12:50|6862.8|6850.8|6862|6850|6862.8|6850.8|6862|6850|4
1730293980000|2024-10-30 13:13:00|6860.4|6848.4|6860.4|6848.4|6860.4|6848.4|6860.4|6848.4|0
1730293990000|2024-10-30 13:13:10|6860.8|6848.8|6860.8|6848.8|6860.8|6848.8|6860.8|6848.8|0
1730294010000|2024-10-30 13:13:30|6860.7|6848.7|6860.7|6848.7|6860.7|6848.7|6860.7|6848.7|0
1730294020000|2024-10-30 13:13:40|6861.3|6849.3|6860.5|6848.5|6861.3|6849.3|6859.8|6847.8|2
1730294040000|2024-10-30 13:14:00|6855.6|6843.6|6853.5|6841.5|6855.6|6844.9|6852.9|6841.5|3
1730294060000|2024-10-30 13:14:20|6853.6|6841.6|6853.9|6841.9|6853.9|6841.9|6853.6|6841.6|0
1730294070000|2024-10-30 13:14:30|6853.1|6841.1|6853.5|6841.5|6853.6|6841.6|6853|6841|1
1730294080000|2024-10-30 13:14:40|6853.6|6841.6|6853.6|6841.6|6853.6|6841.6|6853.6|6841.6|1
1730294090000|2024-10-30 13:14:50|6853.5|6841.5|6852.1|6844.1|6854|6844.1|6852.1|6841.5|0
1730294100000|2024-10-30 13:15:00|6852.5|6844.5|6855.9|6843.9|6857.4|6845.4|6852.5|6842.9|1
1730294110000|2024-10-30 13:15:10|6856|6844|6855.9|6843.9|6856.4|6844.4|6855.9|6843.9|0
1730294120000|2024-10-30 13:15:20|6854.3|6846.3|6854.3|6846.3|6854.3|6846.3|6854.3|6846.3|2
1730294130000|2024-10-30 13:15:30|6856.4|6848.4|6856.4|6848.4|6856.4|6848.4|6856.4|6848.4|0
1730294150000|2024-10-30 13:15:50|6856.3|6848.3|6855.5|6847.5|6856.3|6848.3|6855.5|6847.5|0
1730294190000|2024-10-30 13:16:30|6855.9|6847.9|6861.1|6849.1|6861.7|6849.7|6855.9|6847.7|3
1730294200000|2024-10-30 13:16:40|6860.3|6848.3|6862.1|6850.1|6862.1|6850.1|6860.3|6848.3|0
1730294210000|2024-10-30 13:16:50|6862.3|6850.3|6862.3|6850.3|6862.3|6850.3|6862.3|6850.3|0
1730294230000|2024-10-30 13:17:10|6863.2|6851.2|6863.2|6851.2|6863.2|6851.2|6863.2|6851.2|1
1730294250000|2024-10-30 13:17:30|6862.7|6850.7|6873.8|6861.8|6873.8|6861.8|6862.7|6850.7|1
1730294260000|2024-10-30 13:17:40|6873.9|6861.9|6874.3|6862.3|6874.3|6862.3|6873.9|6861.9|12
1730294270000|2024-10-30 13:17:50|6875.6|6863.6|6875.7|6863.7|6876.3|6864.3|6875.3|6863.3|1
1730294290000|2024-10-30 13:18:10|6876.2|6864.2|6876.2|6864.2|6876.2|6864.2|6876.2|6864.2|1
1730294300000|2024-10-30 13:18:20|6876.3|6868.3|6876.3|6868.3|6876.3|6868.3|6876.3|6868.3|2
1730294310000|2024-10-30 13:18:30|6875.8|6869.8|6875.8|6869.8|6875.8|6869.8|6875.8|6869.8|0
1730294320000|2024-10-30 13:18:40|6883.1|6871.1|6880.9|6868.9|6883.1|6871.1|6880.9|6868.9|3
1730294330000|2024-10-30 13:18:50|6881.1|6869.1|6881.5|6869.5|6881.5|6869.5|6881.1|6869.1|0
1730294340000|2024-10-30 13:19:00|6881.3|6869.3|6880.4|6868.4|6881.3|6869.3|6880.3|6868.3|1
1730294360000|2024-10-30 13:19:20|6876.6|6868.6|6876.6|6868.6|6876.6|6868.6|6876.6|6868.6|0
1730294370000|2024-10-30 13:19:30|6882|6870|6882|6870|6882|6870|6882|6870|1
1730294380000|2024-10-30 13:19:40|6881.6|6869.6|6881.6|6869.6|6881.6|6869.6|6881.6|6869.6|0
1730294400000|2024-10-30 13:20:00|6882.5|6870.5|6882|6870|6882.6|6870.6|6882|6870|3
1730294410000|2024-10-30 13:20:10|6882.1|6870.1|6878.7|6866.7|6882.1|6870.1|6878.7|6866.7|4
1730294430000|2024-10-30 13:20:30|6877.9|6865.9|6878.8|6866.8|6878.8|6866.8|6877.7|6865.7|1
1730294440000|2024-10-30 13:20:40|6878.7|6866.7|6878.7|6866.7|6878.7|6866.7|6878.7|6866.7|0
1730294450000|2024-10-30 13:20:50|6878.8|6866.8|6878.8|6866.8|6878.8|6866.8|6878.8|6866.8|0
1730294460000|2024-10-30 13:21:00|6876.4|6868.4|6876.8|6864.8|6877.3|6868.4|6875.1|6864.5|6
1730294490000|2024-10-30 13:21:30|6874.6|6866.6|6876.3|6864.3|6876.3|6866.6|6874.6|6864.3|0
1730294500000|2024-10-30 13:21:40|6875.9|6863.9|6874.4|6866.4|6876.3|6866.4|6874.4|6863.9|2
1730294510000|2024-10-30 13:21:50|6876.3|6864.3|6874|6868|6876.3|6868|6874|6864.3|3
1730294520000|2024-10-30 13:22:00|6874.4|6868.4|6875.1|6867.1|6875.1|6868.4|6874.3|6867.1|1
1730294530000|2024-10-30 13:22:10|6873.8|6865.8|6873.8|6865.8|6873.8|6865.8|6873.8|6865.8|1
1730294540000|2024-10-30 13:22:20|6873.3|6865.3|6873.3|6865.3|6873.3|6865.3|6873.3|6865.3|0
1730294560000|2024-10-30 13:22:40|6874.3|6862.3|6870.9|6862.9|6874.3|6862.9|6870.9|6862.3|1
1730294570000|2024-10-30 13:22:50|6859.7|6847.7|6859.9|6847.9|6859.9|6847.9|6859.7|6847.7|6
1730294580000|2024-10-30 13:23:00|6860.3|6848.3|6852.9|6844.9|6860.3|6850.9|6852.9|6844.9|3
1730294600000|2024-10-30 13:23:20|6857.4|6845.4|6857.4|6845.4|6857.4|6845.4|6857.4|6845.4|1
1730294610000|2024-10-30 13:23:30|6857.8|6845.8|6858.3|6846.3|6858.3|6846.3|6857.8|6845.8|0
1730294620000|2024-10-30 13:23:40|6858.2|6846.2|6858.3|6846.3|6858.3|6846.3|6857.8|6845.8|0
1730294630000|2024-10-30 13:23:50|6856.5|6848.5|6857.9|6845.9|6858.8|6848.5|6856.5|6844.9|5
1730294650000|2024-10-30 13:24:10|6857.7|6845.7|6857.7|6845.7|6857.7|6845.7|6857.7|6845.7|0
1730294660000|2024-10-30 13:24:20|6857.4|6845.4|6857.9|6845.9|6857.9|6845.9|6857.4|6845.4|1
1730294670000|2024-10-30 13:24:30|6857.4|6845.4|6857.4|6845.4|6857.4|6845.4|6857.4|6845.4|2
1730294680000|2024-10-30 13:24:40|6856.9|6848.9|6856.9|6848.9|6856.9|6848.9|6856.9|6848.9|1
1730294700000|2024-10-30 13:25:00|6861.4|6849.4|6861.5|6849.5|6861.5|6849.5|6861.4|6849.4|9
1730294710000|2024-10-30 13:25:10|6860.9|6848.9|6861|6849|6861|6849|6860.9|6848.9|0
1730294720000|2024-10-30 13:25:20|6860.9|6848.9|6860|6848|6860.9|6848.9|6860|6848|0
1730294740000|2024-10-30 13:25:40|6859.4|6847.4|6857.5|6845.5|6859.5|6847.5|6857.5|6845.5|5
1730294760000|2024-10-30 13:26:00|6858|6846|6858|6846|6858|6846|6858|6846|0
1730294780000|2024-10-30 13:26:20|6858.1|6846.1|6858.1|6846.1|6858.1|6846.1|6858.1|6846.1|5
1730294790000|2024-10-30 13:26:30|6862.8|6850.8|6862.8|6850.8|6862.8|6850.8|6862.8|6850.8|4
1730294810000|2024-10-30 13:26:50|6863|6851|6863.8|6851.8|6863.8|6851.8|6863|6851|0
1730294820000|2024-10-30 13:27:00|6864.2|6852.2|6864.3|6852.3|6864.3|6852.3|6864.2|6852.2|0
1730294830000|2024-10-30 13:27:10|6865.2|6853.2|6869.6|6857.6|6869.6|6857.6|6865.2|6853.2|0
1730294850000|2024-10-30 13:27:30|6869.2|6857.2|6869.2|6857.2|6869.2|6857.2|6869.2|6857.2|0
1730294860000|2024-10-30 13:27:40|6870.1|6858.1|6870.5|6858.5|6870.5|6858.5|6870.1|6858.1|0
1730294870000|2024-10-30 13:27:50|6870.6|6858.6|6870.6|6858.6|6870.6|6858.6|6870.6|6858.6|0
1730294890000|2024-10-30 13:28:10|6870.3|6858.3|6870.3|6858.3|6870.3|6858.3|6870.3|6858.3|0
1730294910000|2024-10-30 13:28:30|||||||||1
1730294920000|2024-10-30 13:28:40|6871.3|6859.3|6876.3|6864.3|6876.3|6864.3|6871.3|6859.3|0
1730294930000|2024-10-30 13:28:50|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|2
1730294940000|2024-10-30 13:29:00|6878.8|6866.8|6877.3|6865.3|6878.8|6866.8|6877.3|6865.3|1
1730294950000|2024-10-30 13:29:10|||||||||1
1730294960000|2024-10-30 13:29:20|6874.8|6866.8|6874.8|6866.8|6874.8|6866.8|6874.8|6866.8|0
1730294970000|2024-10-30 13:29:30|6873.6|6865.6|6874.1|6866.1|6874.1|6866.1|6873.6|6865.6|1
1730295000000|2024-10-30 13:30:00|6873.2|6867.2|6873.2|6867.2|6873.2|6867.2|6873.2|6867.2|0
1730295010000|2024-10-30 13:30:10|6872.8|6866.8|6872.8|6866.8|6872.8|6866.8|6872.8|6866.8|0
1730295020000|2024-10-30 13:30:20|6873.3|6867.3|6873.3|6867.3|6873.3|6867.3|6873.3|6867.3|0
1730295040000|2024-10-30 13:30:40|6878.9|6870.9|6892.2|6884.2|6896.2|6887.2|6878.9|6870.9|20
1730295050000|2024-10-30 13:30:50|6891.3|6885.3|6894.8|6888.8|6894.8|6888.8|6891.3|6885.3|0
1730295060000|2024-10-30 13:31:00|6899.9|6887.9|6911.9|6899.9|6911.9|6899.9|6899.9|6887.9|6
1730295070000|2024-10-30 13:31:10|6913|6901|6913.6|6901.6|6915|6903.5|6911.5|6901|2
1730295080000|2024-10-30 13:31:20|6909.6|6897.6|6909.3|6897.3|6909.6|6897.6|6908.4|6896.4|2
1730295090000|2024-10-30 13:31:30|6909.2|6897.2|6905.8|6897.8|6909.2|6898.3|6905.8|6896.8|3
1730295100000|2024-10-30 13:31:40|6904.9|6898.9|6897.1|6885.1|6907|6899|6897.1|6885.1|21
1730295110000|2024-10-30 13:31:50|6897|6885|6896.6|6884.6|6897|6885|6896.6|6884.6|0
1730295120000|2024-10-30 13:32:00|6896.5|6884.5|6895.5|6883.5|6897.7|6887.6|6893.9|6883.5|2
1730295130000|2024-10-30 13:32:10|6895.9|6883.9|6894|6886|6895.9|6886|6893.4|6883.9|3
1730295140000|2024-10-30 13:32:20|6893.6|6888|6894.4|6886.4|6894.4|6888|6893.6|6886.3|1
1730295160000|2024-10-30 13:32:40|6894.3|6886.3|6894.2|6886.2|6894.3|6886.3|6894.2|6886.2|1
1730295180000|2024-10-30 13:33:00|6897.9|6885.9|6905.3|6893.3|6906.1|6899.2|6895.2|6885.9|7
1730295190000|2024-10-30 13:33:10|6905.4|6893.4|6905.2|6897.2|6906.6|6897.2|6905.2|6893.4|0
1730295200000|2024-10-30 13:33:20|6906.1|6898.1|6903.9|6895.9|6912.3|6900.3|6903.9|6895.9|2
1730295210000|2024-10-30 13:33:30|6902.3|6896.3|6902.9|6890.9|6904.9|6896.3|6901.1|6890.9|1
1730295220000|2024-10-30 13:33:40|6902.7|6890.7|6902.7|6890.7|6902.7|6890.7|6902.7|6890.7|0
1730295230000|2024-10-30 13:33:50|6903.1|6891.1|6905.8|6893.8|6906.3|6894.3|6903.1|6891.1|0
1730295240000|2024-10-30 13:34:00|6905.4|6893.4|6902.8|6890.8|6906.7|6894.7|6902.8|6890.8|1
1730295250000|2024-10-30 13:34:10|6903.3|6891.3|6903.9|6891.9|6903.9|6891.9|6903.3|6891.3|0
1730295270000|2024-10-30 13:34:30|6902.9|6890.9|6902.9|6890.9|6902.9|6890.9|6902.9|6890.9|0
1730295290000|2024-10-30 13:34:50|6903.9|6891.9|6901.8|6893.8|6903.9|6893.8|6901.8|6891.9|0
1730295300000|2024-10-30 13:35:00|6902.4|6894.4|6890|6878|6902.4|6894.4|6887.8|6877.6|16
1730295310000|2024-10-30 13:35:10|6893.3|6881.3|6902.8|6890.8|6902.8|6890.8|6893.3|6881.3|1
1730295340000|2024-10-30 13:35:40|6903.3|6891.3|6903.3|6891.3|6903.3|6891.3|6903.3|6891.3|0
1730295390000|2024-10-30 13:36:30|6902.8|6890.8|6902.3|6890.3|6902.8|6890.8|6902.2|6890.2|0
1730295400000|2024-10-30 13:36:40|6902.2|6890.2|6902.2|6890.2|6902.3|6890.3|6902.2|6890.2|0
1730295410000|2024-10-30 13:36:50|6901.3|6889.3|6901.8|6889.8|6901.8|6889.8|6901.3|6889.3|0
1730295420000|2024-10-30 13:37:00|||||||||1
1730295430000|2024-10-30 13:37:10|6901.3|6889.3|6900.9|6888.9|6901.4|6889.4|6900.9|6888.9|1
1730295440000|2024-10-30 13:37:20|6900.8|6888.8|6900.8|6888.8|6900.8|6888.8|6900.8|6888.8|0
1730295480000|2024-10-30 13:38:00|6900|6888|6900.5|6888.5|6900.5|6888.5|6900|6888|5
1730295490000|2024-10-30 13:38:10|6898.5|6890.5|6904.5|6896.5|6906.9|6896.5|6898.5|6890.5|1
1730295500000|2024-10-30 13:38:20|6908.5|6895.5|6908.5|6896.5|6908.5|6896.5|6907.5|6895.5|0
1730295530000|2024-10-30 13:38:50|6906.4|6898.4|6906.4|6898.4|6906.4|6898.4|6906.4|6898.4|1
1730295540000|2024-10-30 13:39:00|6906|6898|6906|6898|6906|6898|6906|6898|0
1730295570000|2024-10-30 13:39:30|6900|6894|6897.5|6885.5|6900|6894|6897.4|6885.4|1
1730295580000|2024-10-30 13:39:40|6897|6885|6896.4|6888.4|6897.9|6888.4|6896.4|6885|0
1730295600000|2024-10-30 13:40:00|6893.4|6881.4|6891|6883|6893.4|6883.9|6889.9|6879.5|4
1730295610000|2024-10-30 13:40:10|6891.4|6883.4|6891.4|6883.4|6891.4|6883.4|6891.4|6883.4|0
1730295650000|2024-10-30 13:40:50|6892.4|6880.4|6889.1|6881.1|6892.4|6881.9|6889.1|6879.9|9
1730295660000|2024-10-30 13:41:00|6890.4|6882.4|6883.9|6871.9|6890.4|6882.4|6882|6870|8
1730295670000|2024-10-30 13:41:10|6883.4|6875.4|6883.4|6875.4|6883.4|6875.4|6883.4|6875.4|0
1730295710000|2024-10-30 13:41:50|6880.9|6872.9|6881.5|6873.5|6883.6|6873.5|6880.9|6871.6|8
1730295720000|2024-10-30 13:42:00|6884.4|6876.4|6888.5|6876.5|6888.5|6876.5|6884.4|6875|3
1730295730000|2024-10-30 13:42:10|6887.7|6875.7|6894.2|6882.2|6894.2|6882.2|6887.7|6875.7|4
1730295740000|2024-10-30 13:42:20|6894.7|6882.7|6899.7|6887.7|6899.7|6887.7|6894.7|6882.7|0
1730295750000|2024-10-30 13:42:30|6900.3|6888.3|6903.2|6891.2|6903.2|6891.2|6900.3|6888.3|7
1730295770000|2024-10-30 13:42:50|6903.3|6891.3|6903.7|6891.7|6903.7|6891.7|6903.3|6891.3|0
1730295780000|2024-10-30 13:43:00|6904.1|6892.1|6899.6|6887.6|6905.1|6893.1|6899.6|6887.6|2
1730295790000|2024-10-30 13:43:10|6900.2|6888.2|6901|6889|6901.1|6889.1|6898.7|6886.7|0
1730295800000|2024-10-30 13:43:20|6900.5|6888.5|6898.2|6886.2|6900.5|6888.5|6898.2|6886.2|1
1730295810000|2024-10-30 13:43:30|6899.1|6887.1|6898.1|6886.1|6899.2|6887.2|6898.1|6886.1|1
1730295820000|2024-10-30 13:43:40|6898.2|6886.2|6898.2|6886.2|6898.2|6886.2|6898.2|6886.2|5
1730295830000|2024-10-30 13:43:50|6896.9|6888.9|6899.4|6887.4|6899.4|6889.5|6896.9|6887|0
1730295840000|2024-10-30 13:44:00|6899|6887|6895|6887|6899|6889.5|6894.5|6886.5|3
1730295850000|2024-10-30 13:44:10|6894.5|6888.5|6895|6887|6895|6888.5|6894.5|6887|0
1730295860000|2024-10-30 13:44:20|6893.8|6887.8|6903.9|6891.9|6904|6892|6893.8|6887.8|11
1730295880000|2024-10-30 13:44:40|6903.8|6891.8|6901.5|6893.5|6905|6893.5|6901.5|6890.4|4
1730295890000|2024-10-30 13:44:50|||||||||1
1730295920000|2024-10-30 13:45:20|6901.1|6893.1|6901.4|6893.4|6901.4|6893.4|6900.9|6892.9|3
1730295930000|2024-10-30 13:45:30|6897.1|6895.4|6899.4|6893.4|6901|6895.4|6893.5|6887.5|7
1730295940000|2024-10-30 13:45:40|6899.5|6893.5|6899|6891|6899.9|6893.9|6898.7|6891|2
1730295950000|2024-10-30 13:45:50|6898.9|6892.9|6898.5|6892.5|6899.8|6892.9|6898.5|6891.8|0
1730295960000|2024-10-30 13:46:00|6898.9|6892.9|6901.1|6889.1|6901.1|6892.9|6897.5|6889.1|4
1730295970000|2024-10-30 13:46:10|6903.9|6891.9|6902.9|6894.9|6904.4|6894.9|6902.9|6891.9|2
1730295980000|2024-10-30 13:46:20|6904.4|6892.4|6901.6|6893.6|6904.4|6893.9|6901.6|6890.9|3
1730295990000|2024-10-30 13:46:30|6902.4|6894.4|6890|6882|6903.3|6894.4|6890|6881.4|11
1730296000000|2024-10-30 13:46:40|6889.7|6883.7|6890.5|6884.5|6893.6|6886.7|6889.2|6882|4
1730296010000|2024-10-30 13:46:50|6889.2|6881.2|6881.7|6875.7|6889.2|6881.2|6881.7|6875.7|5
1730296020000|2024-10-30 13:47:00|6882.6|6876.6|6879.8|6871.8|6884|6878|6879.2|6871.2|7
1730296030000|2024-10-30 13:47:10|6879.3|6873.3|6880.6|6874.6|6880.7|6874.7|6879.3|6873.3|3
1730296040000|2024-10-30 13:47:20|6880.2|6874.2|6888.4|6882.4|6890.2|6884.1|6880.2|6872.2|11
1730296050000|2024-10-30 13:47:30|6888.2|6882.2|6884.3|6878.3|6889.1|6882.3|6883.8|6877.8|2
1730296060000|2024-10-30 13:47:40|6884.7|6876.7|6883.8|6877.8|6884.7|6877.8|6883.8|6876.7|1
1730296070000|2024-10-30 13:47:50|6883.7|6877.7|6884.3|6878.3|6884.3|6878.3|6883.7|6877.7|3
1730296090000|2024-10-30 13:48:10|6881.3|6875.3|6881.2|6875.2|6881.3|6875.3|6881.2|6875.2|2
1730296100000|2024-10-30 13:48:20|6881.6|6873.6|6880.2|6868.2|6881.6|6873.6|6880.2|6868.2|4
1730296110000|2024-10-30 13:48:30|6879.8|6867.8|6892.7|6884.7|6893.9|6886.2|6879.2|6867.8|11
1730296120000|2024-10-30 13:48:40|6891.7|6885.7|6900.2|6888.2|6900.2|6888.2|6891.7|6884.2|2
1730296140000|2024-10-30 13:49:00|6901.1|6889.1|6901.1|6889.1|6901.1|6889.1|6900.6|6888.6|0
1730296150000|2024-10-30 13:49:10|6901.2|6889.2|6902|6890|6902|6890|6901.2|6889.2|0
1730296170000|2024-10-30 13:49:30|6904.6|6892.6|6903.8|6891.8|6904.6|6892.6|6903.8|6891.8|3
1730296180000|2024-10-30 13:49:40|6904.6|6892.6|6904.6|6892.6|6904.6|6892.6|6904.6|6892.6|0
1730296190000|2024-10-30 13:49:50|6905.1|6893.1|6893.9|6887.9|6905.1|6893.1|6893.9|6887.9|5
1730296200000|2024-10-30 13:50:00|6893.1|6887.1|6891.6|6879.6|6893.9|6887.9|6890.9|6879.6|4
1730296210000|2024-10-30 13:50:10|6881.9|6873.9|6882.8|6870.8|6882.8|6873.9|6881.8|6870.8|4
1730296220000|2024-10-30 13:50:20|6881|6873|6881|6873|6881|6873|6881|6873|0
1730296230000|2024-10-30 13:50:30|6881.8|6873.8|6881.3|6875.3|6881.8|6875.3|6880.9|6873.8|0
1730296240000|2024-10-30 13:50:40|6880.9|6874.9|6882.4|6876.4|6882.4|6876.4|6880.9|6874.2|1
1730296250000|2024-10-30 13:50:50|6888.3|6876.3|6888.3|6876.3|6888.3|6876.3|6888.2|6876.2|1
1730296260000|2024-10-30 13:51:00|6885.9|6877.9|6881.3|6875.3|6885.9|6877.9|6881.3|6874.8|1
1730296270000|2024-10-30 13:51:10|6882.1|6874.1|6878.1|6866.1|6882.8|6874.1|6878.1|6866.1|2
1730296280000|2024-10-30 13:51:20|6877.6|6865.6|6875.8|6867.8|6877.6|6867.8|6875.8|6865.6|2
1730296290000|2024-10-30 13:51:30|6875.3|6869.3|6875.8|6869.8|6875.8|6869.8|6875.3|6869.3|0
1730296300000|2024-10-30 13:51:40|6882.4|6870.4|6881.9|6873.9|6883.4|6873.9|6881.9|6870.4|3
1730296310000|2024-10-30 13:51:50|6880.9|6874.9|6877.4|6871.4|6880.9|6874.9|6877.4|6871.4|4
1730296320000|2024-10-30 13:52:00|6877.8|6871.8|6877.4|6871.4|6878.3|6872.3|6877.4|6871.4|0
1730296330000|2024-10-30 13:52:10|6877.8|6871.8|6877.8|6871.8|6877.8|6871.8|6877.8|6871.8|0
1730296340000|2024-10-30 13:52:20|6877.4|6871.4|6879.8|6871.8|6879.9|6871.9|6877.4|6871.4|3
1730296350000|2024-10-30 13:52:30|6880.2|6872.2|6879.3|6873.3|6880.2|6873.3|6879.3|6872.2|0
1730296360000|2024-10-30 13:52:40|6878.9|6872.9|6878.9|6872.9|6878.9|6872.9|6878.9|6872.9|0
1730296370000|2024-10-30 13:52:50|6879.3|6873.3|6884.8|6872.8|6884.8|6874.7|6879.3|6872.4|2
1730296380000|2024-10-30 13:53:00|6882.3|6874.3|6882.7|6876.7|6884.8|6876.7|6882.3|6872.4|3
1730296390000|2024-10-30 13:53:10|6883.6|6875.6|6883.6|6875.6|6883.6|6875.6|6883.6|6875.6|0
1730296430000|2024-10-30 13:53:50|6882|6874|6884.2|6872.2|6884.2|6874|6882|6872.2|2
1730296440000|2024-10-30 13:54:00|6884.1|6872.1|6884.2|6872.2|6884.2|6872.2|6884.1|6872.1|0
1730296460000|2024-10-30 13:54:20|6884.1|6872.1|6882.7|6874.7|6884.1|6874.7|6882.4|6872.1|0
1730296470000|2024-10-30 13:54:30|6884.2|6872.2|6882.3|6874.3|6884.7|6874.3|6882.3|6872.2|0
1730296480000|2024-10-30 13:54:40|6882.7|6874.7|6882.7|6874.7|6882.7|6874.7|6882.7|6874.7|0
1730296490000|2024-10-30 13:54:50|6882.8|6874.8|6884.5|6872.5|6884.5|6875.2|6882.7|6872.5|0
1730296500000|2024-10-30 13:55:00|6884.1|6872.1|6884.6|6872.6|6884.6|6872.6|6884.1|6872.1|2
1730296510000|2024-10-30 13:55:10|||||||||1
1730296520000|2024-10-30 13:55:20|6880.1|6874.1|6880.1|6874.1|6880.1|6874.1|6880.1|6874.1|0
1730296530000|2024-10-30 13:55:30|6880.7|6874.7|6881.7|6873.7|6881.7|6874.7|6877.2|6871.2|6
1730296540000|2024-10-30 13:55:40|6881.3|6873.3|6881.3|6875.3|6883.6|6875.3|6880.9|6871.2|0
1730296550000|2024-10-30 13:55:50|6881.8|6873.8|6879.7|6873.7|6881.8|6875.7|6879.7|6873.7|1
1730296560000|2024-10-30 13:56:00|6880.2|6874.2|6882|6876|6882|6876|6880.2|6874.2|12
1730296570000|2024-10-30 13:56:10|6882.4|6874.4|6881.5|6873.5|6882.4|6874.4|6881.5|6873.5|1
1730296590000|2024-10-30 13:56:30|6881.6|6873.6|6881.5|6873.5|6881.6|6873.6|6881.5|6873.5|2
1730296600000|2024-10-30 13:56:40|6880.7|6872.7|6871.6|6859.6|6880.7|6872.7|6870.1|6859.6|3
1730296610000|2024-10-30 13:56:50|6869.7|6861.7|6868.5|6862.5|6869.7|6863.3|6868.5|6861.3|0
1730296620000|2024-10-30 13:57:00|6869.3|6863.3|6871.7|6863.7|6871.7|6863.7|6869.3|6863.3|2
1730296630000|2024-10-30 13:57:10|6869.7|6862.6|6869.7|6861.7|6870.6|6862.6|6869.7|6861.7|2
1730296640000|2024-10-30 13:57:20|6868.1|6862.1|6862.2|6854.2|6868.1|6862.1|6861.7|6852.2|13
1730296650000|2024-10-30 13:57:30|6867.4|6855.4|6866|6854|6867.4|6855.4|6866|6854|1
1730296660000|2024-10-30 13:57:40|6866.4|6854.4|6865.8|6853.8|6866.9|6857.4|6863.9|6853.8|4
1730296670000|2024-10-30 13:57:50|6865|6853|6861.8|6853.8|6865|6853.8|6861.7|6853|2
1730296680000|2024-10-30 13:58:00|6861.9|6853.9|6861.9|6853.9|6861.9|6853.9|6861.9|6853.9|3
1730296690000|2024-10-30 13:58:10|6862.7|6854.7|6853.4|6841.4|6862.7|6855.8|6849.5|6841.4|14
1730296700000|2024-10-30 13:58:20|6851.7|6843.7|6854.9|6842.9|6854.9|6846.7|6851.4|6842.9|8
1730296710000|2024-10-30 13:58:30|6855.4|6849.4|6854.9|6842.9|6857|6849.4|6852.4|6842.9|8
1730296720000|2024-10-30 13:58:40|6854.5|6842.5|6859.4|6847.4|6860.6|6848.6|6853.4|6842.5|3
1730296730000|2024-10-30 13:58:50|6859.5|6847.5|6866.5|6854.5|6866.5|6854.5|6859.5|6847.5|3
1730296740000|2024-10-30 13:59:00|6871.5|6859.5|6871.1|6859.1|6871.5|6859.5|6871|6859|4
1730296750000|2024-10-30 13:59:10|6871.2|6859.2|6871.1|6859.1|6871.2|6859.2|6871.1|6859.1|0
1730296760000|2024-10-30 13:59:20|6871.2|6859.2|6867.4|6859.4|6871.2|6859.4|6867.4|6859.2|0
1730296770000|2024-10-30 13:59:30|6863.9|6851.9|6861.7|6849.7|6863.9|6851.9|6861.6|6849.6|5
1730296780000|2024-10-30 13:59:40|6861.6|6849.6|6860.8|6848.8|6861.6|6849.6|6860.7|6848.7|0
1730296790000|2024-10-30 13:59:50|6861.6|6849.6|6848.4|6842.4|6861.6|6849.6|6848.4|6841|13
1730296800000|2024-10-30 14:00:00|6847.4|6841.4|6848.4|6842.4|6849.9|6842.6|6847.4|6841.4|13
1730296820000|2024-10-30 14:00:20|6852.6|6840.6|6853|6841|6853.1|6841.1|6852.6|6840.6|5
1730296830000|2024-10-30 14:00:30|6853.1|6841.1|6853|6841|6853.9|6841.9|6853|6841|0
1730296840000|2024-10-30 14:00:40|6852.2|6840.2|6855.6|6847.6|6858|6848|6850.5|6840.2|6
1730296850000|2024-10-30 14:00:50|6859|6847|6859.3|6847.3|6860.2|6849.2|6857.2|6847|5
1730296860000|2024-10-30 14:01:00|6859.8|6847.8|6859.7|6847.7|6860.2|6848.2|6859.7|6847.7|4
1730296870000|2024-10-30 14:01:10|6858.5|6846.5|6858.6|6846.6|6858.6|6846.6|6858.5|6846.5|0
1730296880000|2024-10-30 14:01:20|6859.1|6847.1|6859|6847|6859.1|6847.1|6859|6847|0
1730296890000|2024-10-30 14:01:30|6859.3|6847.3|6859.3|6847.3|6859.3|6847.3|6859.3|6847.3|1
1730296900000|2024-10-30 14:01:40|6858.1|6846.1|6858.1|6846.1|6858.1|6846.1|6858.1|6846.1|0
1730296920000|2024-10-30 14:02:00|6856.2|6848.2|6846.5|6840.5|6856.2|6848.8|6846.5|6840.5|14
1730296930000|2024-10-30 14:02:10|6846.9|6840.9|6852.2|6844.2|6855.1|6847.1|6846.9|6840.8|15
1730296940000|2024-10-30 14:02:20|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|0
1730296970000|2024-10-30 14:02:50|6850.8|6844.8|6857.1|6845.1|6857.8|6847.6|6850.8|6844.8|3
1730296980000|2024-10-30 14:03:00|6856|6848|6856.8|6848.8|6856.9|6848.9|6856|6848|0
1730296990000|2024-10-30 14:03:10|6856.9|6848.9|6856.9|6848.9|6856.9|6848.9|6856.8|6848.8|0
1730297010000|2024-10-30 14:03:30|6856|6850|6856.4|6850.4|6857.3|6850.4|6856|6849.3|0
1730297020000|2024-10-30 14:03:40|6856.8|6850.8|6863.6|6857.6|6865.6|6858|6856.8|6850.8|7
1730297040000|2024-10-30 14:04:00|6864.5|6856.5|6864.5|6858.5|6864.5|6858.5|6863.6|6856.5|0
1730297050000|2024-10-30 14:04:10|6864.1|6858.1|6864.5|6858.5|6867.3|6860.6|6864.1|6858.1|4
1730297070000|2024-10-30 14:04:30|6865|6859|6864.3|6858.3|6865|6859|6864.3|6858.3|5
1730297080000|2024-10-30 14:04:40|6863.8|6857.8|6875.7|6867.7|6877.5|6867.8|6863.8|6857.8|8
1730297090000|2024-10-30 14:04:50|6874.9|6866.9|6874.9|6862.9|6875.7|6866.9|6872.8|6862.9|3
1730297100000|2024-10-30 14:05:00|6875.7|6863.7|6875.7|6863.7|6876.1|6866|6873.2|6863.7|1
1730297110000|2024-10-30 14:05:10|6874.2|6866.2|6875.7|6863.7|6876.1|6866.2|6874.2|6863.7|0
1730297120000|2024-10-30 14:05:20|6875|6867|6872.3|6864.3|6875|6867|6872.3|6864.3|2
1730297130000|2024-10-30 14:05:30|6872.7|6864.7|6867.7|6861.7|6872.7|6865.2|6867.7|6861.7|2
1730297140000|2024-10-30 14:05:40|6867.2|6861.2|6867|6861|6867.7|6861.7|6866.7|6860.7|1
1730297150000|2024-10-30 14:05:50|6867.1|6861.1|6867.1|6861.1|6867.2|6861.2|6867.1|6861.1|0
1730297160000|2024-10-30 14:06:00|6865.4|6859.4|6864.9|6858.9|6865.4|6859.4|6864.9|6858.9|0
1730297170000|2024-10-30 14:06:10|6865.4|6859.4|6869.8|6861.8|6869.8|6861.8|6864.5|6857.3|2
1730297180000|2024-10-30 14:06:20|6869.9|6861.9|6872.4|6860.4|6873.1|6863.6|6869.9|6860.4|2
1730297190000|2024-10-30 14:06:30|6872.5|6860.5|6873.4|6861.4|6873.4|6861.4|6867.4|6858.2|6
1730297200000|2024-10-30 14:06:40|6872.5|6860.5|6867|6861|6872.5|6861.3|6866.3|6858.1|5
1730297210000|2024-10-30 14:06:50|6865.8|6859.8|6862|6850|6868.4|6859.8|6862|6850|2
1730297220000|2024-10-30 14:07:00|6861.9|6849.9|6860.9|6852.9|6862.9|6854.7|6858.7|6848.8|8
1730297230000|2024-10-30 14:07:10|6862.1|6854.1|6868.4|6860.4|6870.3|6861.2|6862.1|6854.1|4
1730297240000|2024-10-30 14:07:20|6869.3|6862.4|6869.7|6861.7|6870|6863.3|6869.2|6861.7|0
1730297250000|2024-10-30 14:07:30|6869.2|6863.2|6874.8|6862.8|6874.8|6863.2|6869.2|6861.7|1
1730297260000|2024-10-30 14:07:40|6875.3|6863.3|6880.6|6872.6|6882.5|6872.6|6874.8|6862.9|14
1730297270000|2024-10-30 14:07:50|6882.7|6870.7|6882.7|6870.7|6882.7|6870.7|6882.7|6870.7|0
1730297280000|2024-10-30 14:08:00|6881.9|6869.9|6880.5|6872.5|6881.9|6872.5|6880|6869.9|0
1730297290000|2024-10-30 14:08:10|6880|6872|6881|6873|6881|6873|6880|6872|0
1730297300000|2024-10-30 14:08:20|6884.8|6876.8|6885|6879|6886.4|6879|6884.1|6874|8
1730297310000|2024-10-30 14:08:30|6886|6878|6889.3|6881.3|6891.6|6881.3|6885.1|6878|3
1730297320000|2024-10-30 14:08:40|6890.1|6882.1|6889.3|6883.3|6891.1|6883.3|6889.3|6879.1|1
1730297330000|2024-10-30 14:08:50|6892.5|6880.5|6889.7|6881.7|6892.5|6883.7|6888.7|6879.6|1
1730297340000|2024-10-30 14:09:00|6891.6|6879.6|6885|6873|6891.6|6881.7|6885|6873|4
1730297350000|2024-10-30 14:09:10|6881.5|6869.5|6875.5|6867.5|6881.5|6869.5|6875.5|6867.5|7
1730297360000|2024-10-30 14:09:20|6880.6|6868.6|6878.5|6870.5|6881|6870.5|6878.5|6867.4|13
1730297370000|2024-10-30 14:09:30|6881|6873|6881.5|6873.5|6882.9|6873.5|6881|6870.9|1
1730297380000|2024-10-30 14:09:40|6880.5|6874.5|6881.5|6873.5|6881.5|6874.5|6880.5|6873.5|0
1730297390000|2024-10-30 14:09:50|6880.5|6874.5|6881.5|6875.5|6883.7|6875.5|6880.5|6870.9|0
1730297400000|2024-10-30 14:10:00|6882.9|6870.9|6883.7|6871.7|6883.7|6873|6881|6870.9|6
1730297420000|2024-10-30 14:10:20|6881.9|6869.9|6882.2|6870.2|6882.2|6872.3|6880.3|6869.8|4
1730297430000|2024-10-30 14:10:30|6882.6|6870.6|6882.2|6870.2|6882.6|6872.7|6879.9|6869.8|2
1730297440000|2024-10-30 14:10:40|6879.9|6871.9|6880.3|6872.3|6880.3|6872.3|6879.9|6871.9|0
1730297450000|2024-10-30 14:10:50|6880.8|6872.8|6880.3|6872.3|6880.8|6872.8|6880.3|6872.3|0
1730297460000|2024-10-30 14:11:00|6880.8|6872.8|6881.2|6873.2|6881.3|6873.3|6878.4|6872|2
1730297470000|2024-10-30 14:11:10|6883.5|6871.5|6884.7|6872.7|6884.7|6872.7|6883.5|6871.5|0
1730297480000|2024-10-30 14:11:20|6884.8|6872.8|6884.2|6876.2|6885.6|6876.2|6883.7|6872.8|0
1730297510000|2024-10-30 14:11:50|6885.6|6873.6|6885.5|6873.5|6885.6|6873.6|6885.5|6873.5|1
1730297530000|2024-10-30 14:12:10|6882.5|6874.5|6880.5|6874.5|6882.5|6874.5|6880.5|6873.7|2
1730297550000|2024-10-30 14:12:30|6880.9|6874.9|6886.1|6874.1|6886.1|6875|6879|6873|6
1730297560000|2024-10-30 14:12:40|6886|6874|6879.1|6873.1|6886|6876.4|6879.1|6873.1|1
1730297570000|2024-10-30 14:12:50|6879|6873|6871.5|6863.5|6881.2|6875.2|6871.5|6863.5|3
1730297580000|2024-10-30 14:13:00|6873.6|6861.6|6873.3|6865.3|6876.4|6866.5|6872|6861.6|2
1730297590000|2024-10-30 14:13:10|6872.9|6864.9|6873.1|6867.1|6873.1|6867.1|6872.9|6864.9|3
1730297600000|2024-10-30 14:13:20|6873.5|6867.5|6872.7|6866.7|6873.7|6867.7|6872.7|6865.2|1
1730297610000|2024-10-30 14:13:30|6873.2|6867.2|6873.2|6867.2|6873.2|6867.2|6873.2|6867.2|0
1730297620000|2024-10-30 14:13:40|6873.4|6867.4|6874.8|6866.8|6874.8|6867.9|6873.1|6866.8|3
1730297630000|2024-10-30 14:13:50|6874.3|6866.3|6874.2|6866.2|6874.3|6867.1|6873.1|6866.2|0
1730297640000|2024-10-30 14:14:00|6872.9|6866.9|6874.9|6866.9|6874.9|6867.1|6871.4|6865.4|5
1730297650000|2024-10-30 14:14:10|6873.9|6867.9|6873.9|6867.9|6873.9|6867.9|6873.9|6867.9|0
1730297670000|2024-10-30 14:14:30|6873.5|6867.5|6875.6|6867.6|6875.6|6869.1|6873.5|6866.6|0
1730297680000|2024-10-30 14:14:40|6875.1|6869.1|6876.2|6868.2|6879.8|6869.8|6875.1|6867.8|1
1730297700000|2024-10-30 14:15:00|6877|6869|6876.1|6868.1|6877|6869|6876.1|6868.1|1
1730297710000|2024-10-30 14:15:10|6876.6|6868.6|6877|6869|6877|6870.1|6876.1|6868.5|0
1730297720000|2024-10-30 14:15:20|6876.1|6870.1|6880.6|6868.6|6880.6|6870.1|6876.1|6868.6|1
1730297730000|2024-10-30 14:15:30|6879.2|6871.2|6880.2|6872.2|6880.2|6872.2|6878.7|6870.7|1
1730297740000|2024-10-30 14:15:40|6880.1|6872.1|6881|6873|6882|6873|6880.1|6870|0
1730297760000|2024-10-30 14:16:00|6879.5|6873.5|6879.5|6873.5|6879.5|6873.5|6879.5|6873.5|0
1730297770000|2024-10-30 14:16:10|6880.1|6874.1|6882.5|6876.5|6882.5|6876.5|6880.1|6873.3|4
1730297780000|2024-10-30 14:16:20||6874.5||6874.5||6874.5||6874.5|0
1730297790000|2024-10-30 14:16:30|6882|6874|6884.6|6872.6|6884.6|6874.5|6882|6872.6|0
1730297800000|2024-10-30 14:16:40|6883.1|6877.1|6883.1|6877.1|6883.1|6877.1|6883.1|6877.1|0
1730297810000|2024-10-30 14:16:50|6884.6|6876.6|6885.5|6877.5|6888.1|6878.1|6884.6|6876|5
1730297830000|2024-10-30 14:17:10|6886.1|6878.1|6888.2|6876.2|6889|6878.5|6886.1|6876.2|0
1730297850000|2024-10-30 14:17:30|6888.6|6876.6|6888.6|6876.6|6888.6|6876.6|6888.6|6876.6|0
1730297860000|2024-10-30 14:17:40|6886.9|6878.9|6886.9|6878.9|6886.9|6878.9|6886.9|6878.9|0
1730297870000|2024-10-30 14:17:50|6887.7|6879.7|6891.7|6883.7|6891.8|6883.7|6887.7|6879|7
1730297880000|2024-10-30 14:18:00|6890.7|6884.7|6893.6|6885.6|6895.6|6885.6|6890.7|6881.9|1
1730297890000|2024-10-30 14:18:10|6895.7|6883.7|6895.7|6883.7|6895.7|6883.7|6895.7|6883.7|0
1730297930000|2024-10-30 14:18:50|6895.6|6883.6|6895.6|6883.6|6895.6|6883.6|6895.6|6883.6|1
1730297940000|2024-10-30 14:19:00|6891.1|6885.1|6892|6884|6892|6885.1|6890.9|6884|4
1730298000000|2024-10-30 14:20:00|6890.9|6884.9|6883.1|6877.1|6891|6885|6882.9|6876|11
1730298010000|2024-10-30 14:20:10|6882.9|6876.9|6884.8|6878.8|6884.9|6878.9|6881.8|6875.8|11
1730298060000|2024-10-30 14:21:00|6888.4|6882.4|6886.8|6878.8|6888.4|6882.4|6886.1|6878.8|3
1730298070000|2024-10-30 14:21:10|6885.3|6879.3|6885.3|6879.3|6885.3|6879.3|6885.3|6879.3|0
1730298140000|2024-10-30 14:22:20|6884.8|6878.8|6866.2|6858.2|6884.8|6878.8|6866.2|6857.7|42
1730298150000|2024-10-30 14:22:30|6865.7|6857.7|6865.6|6853.6|6866.1|6859.1|6863.6|6853.6|2
1730298160000|2024-10-30 14:22:40|6863.6|6855.6|6863.6|6855.6|6865.5|6855.6|6863.6|6853.5|0
1730298170000|2024-10-30 14:22:50|6862.3|6856.3|6861.9|6855.9|6863.2|6856.3|6861.9|6854.8|2
1730298180000|2024-10-30 14:23:00|6862.3|6856.3|6863.1|6851.1|6863.6|6856.4|6862.3|6851.1|3
1730298190000|2024-10-30 14:23:10|6862.8|6850.8|6864.7|6858.7|6865.6|6859.1|6861.2|6850.2|2
1730298200000|2024-10-30 14:23:20|6866.4|6854.4|6865|6857|6866.4|6857.1|6864.6|6854.4|1
1730298210000|2024-10-30 14:23:30|6865.1|6857.1|6865.1|6857.1|6865.1|6857.1|6865|6857|0
1730298220000|2024-10-30 14:23:40|6865|6857|6865.1|6859.1|6867.4|6859.1|6865|6855.4|0
1730298230000|2024-10-30 14:23:50|6866|6860|6865.5|6859.5|6866|6860|6865.5|6859.5|0
1730298240000|2024-10-30 14:24:00|6865.6|6859.6|6868.2|6860.2|6868.2|6860.2|6864.8|6858.8|3
1730298250000|2024-10-30 14:24:10|6868.3|6860.3|6867.1|6861.1|6868.6|6861.1|6866.7|6859.8|1
1730298260000|2024-10-30 14:24:20|6867.6|6859.6|6866.7|6860.7|6867.6|6860.7|6866.7|6859.6|0
1730298270000|2024-10-30 14:24:30|6867.6|6859.6|6867.6|6859.6|6867.6|6859.6|6867.6|6859.6|0
1730298280000|2024-10-30 14:24:40|6867.2|6859.2|6859.6|6847.6|6867.2|6860.1|6858.7|6846.7|7
1730298290000|2024-10-30 14:24:50|6860.2|6848.2|6861|6849|6861|6850.3|6858.3|6848.2|0
1730298300000|2024-10-30 14:25:00|6858.7|6850.7|6857.8|6845.8|6858.7|6850.7|6852.1|6845.3|4
1730298310000|2024-10-30 14:25:10|6855.3|6847.3|6853.2|6847.2|6855.3|6848.1|6853.2|6847|6
1730298320000|2024-10-30 14:25:20|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|2
1730298330000|2024-10-30 14:25:30|6853.5|6847.5|6860.1|6848.1|6860.1|6848.8|6853.5|6847.1|22
1730298340000|2024-10-30 14:25:40|6861|6849|6860.6|6848.6|6861|6849|6860.6|6848.6|0
1730298350000|2024-10-30 14:25:50|6860.7|6848.7|6862.4|6850.4|6862.4|6850.4|6860.7|6848.7|1
1730298360000|2024-10-30 14:26:00|6865.6|6853.6|6866.1|6854.1|6866.1|6854.1|6865.6|6853.6|0
1730298370000|2024-10-30 14:26:10|6866|6854|6865.1|6859.1|6866.1|6859.1|6861.7|6853.6|4
1730298380000|2024-10-30 14:26:20|6865.2|6859.2|6869.1|6861.1|6869.6|6862.1|6865.2|6858.4|4
1730298390000|2024-10-30 14:26:30|6869.6|6861.6|6868.6|6860.6|6869.6|6862.7|6867.9|6860.6|2
1730298400000|2024-10-30 14:26:40|6874|6862|6874|6862|6874|6862|6874|6862|7
1730298410000|2024-10-30 14:26:50|6873.5|6861.5|6873.5|6861.5|6873.5|6861.5|6872.6|6860.6|0
1730298420000|2024-10-30 14:27:00|6873|6861|6874.2|6862.2|6874.2|6862.2|6873|6861|0
1730298430000|2024-10-30 14:27:10|6873.1|6865.1|6877.6|6865.6|6877.6|6865.6|6873.1|6865.1|3
1730298440000|2024-10-30 14:27:20|6878.5|6866.5|6884.9|6876.9|6886.5|6877.5|6878.5|6866.5|12
1730298450000|2024-10-30 14:27:30|6885.4|6877.4|6880.9|6868.9|6887.2|6877.4|6877.5|6867.4|1
1730298460000|2024-10-30 14:27:40|6880.8|6868.8|6876.8|6868.8|6880.9|6868.9|6876.8|6866.9|2
1730298470000|2024-10-30 14:27:50|6877.9|6865.9|6876.1|6868.1|6878.9|6868.8|6875.9|6865.9|4
1730298480000|2024-10-30 14:28:00|6878.2|6866.2|6876.9|6868.9|6879|6868.9|6876.5|6866.1|0
1730298490000|2024-10-30 14:28:10|6876.1|6868.1|6877.9|6869.9|6877.9|6869.9|6874.5|6867.9|0
1730298500000|2024-10-30 14:28:20|6877.8|6869.8|6876.9|6868.9|6882.9|6872.3|6875.5|6864.3|3
1730298510000|2024-10-30 14:28:30|6875.7|6869.7|6883|6871|6883|6872.9|6874.5|6867.9|5
1730298520000|2024-10-30 14:28:40|6882|6874|6885.4|6877.4|6885.4|6879.4|6882|6874|3
1730298530000|2024-10-30 14:28:50|6883.9|6877.9|6884.9|6878.9|6885.1|6879.1|6883.1|6876.2|5
1730298540000|2024-10-30 14:29:00|6884.6|6878.6|6882.9|6876.9|6884.6|6878.6|6882.9|6876.9|0
1730298550000|2024-10-30 14:29:10|6884.1|6876.1|6886.1|6878.1|6886.1|6878.9|6884.1|6876.1|0
1730298560000|2024-10-30 14:29:20|6885.7|6879.7|6887.6|6875.6|6890.6|6879.7|6885.5|6875.6|0
1730298570000|2024-10-30 14:29:30|6890.1|6882.1|6889.7|6881.7|6890.1|6882.1|6887.5|6876.6|2
1730298580000|2024-10-30 14:29:40|6892|6880|6892|6880|6892|6880|6892|6880|0
1730298590000|2024-10-30 14:29:50|6890.5|6882.5|6890.5|6882.5|6890.5|6882.5|6890.5|6882.5|0
1730298600000|2024-10-30 14:30:00|6890.4|6882.4|6894.4|6882.4|6895.4|6885.1|6888.9|6881.9|9
1730298610000|2024-10-30 14:30:10|6897.1|6891.1|6899.5|6887.5|6900.4|6891.1|6896.6|6885.4|8
1730298620000|2024-10-30 14:30:20|6901.6|6889.6|6899.4|6891.4|6901.6|6891.9|6899.4|6889.6|1
1730298630000|2024-10-30 14:30:30|6899|6891|6897.2|6889.2|6899|6893|6896.5|6889.2|3
1730298640000|2024-10-30 14:30:40|6897.6|6889.6|6898.1|6892.1|6898.1|6892.1|6897.6|6889.6|1
1730298650000|2024-10-30 14:30:50|6898.2|6890.1|6898.1|6890.1|6898.2|6890.2|6898.1|6890.1|2
1730298660000|2024-10-30 14:31:00|6897.9|6889.9|6883.3|6875.3|6898.1|6890.1|6883.3|6872.6|8
1730298670000|2024-10-30 14:31:10|6882.9|6874.9|6882.9|6874.9|6882.9|6874.9|6882.9|6874.9|0
1730298680000|2024-10-30 14:31:20|6882.4|6874.4|6873.8|6861.8|6882.4|6875.3|6872.9|6860.9|7
1730298690000|2024-10-30 14:31:30|6874.3|6862.3|6874.3|6862.3|6874.3|6862.3|6874.3|6862.3|0
1730298700000|2024-10-30 14:31:40|6873.4|6861.4|6871.3|6863.3|6873.4|6863.3|6871.3|6861.4|1
1730298710000|2024-10-30 14:31:50|6871|6863|6871.4|6863.4|6871.8|6863.8|6871|6863|1
1730298720000|2024-10-30 14:32:00|6871.8|6863.8|6871.8|6863.8|6872.7|6865.8|6871.3|6863.3|0
1730298730000|2024-10-30 14:32:10|6872.2|6864.2|6866.7|6854.7|6872.8|6866.8|6865.7|6853.7|2
1730298740000|2024-10-30 14:32:20|6866.8|6854.8|6867.2|6855.2|6867.7|6855.7|6866.7|6854.7|0
1730298760000|2024-10-30 14:32:40|6864.6|6856.6|6864.6|6856.6|6865.1|6857.1|6864.6|6856.6|3
1730298770000|2024-10-30 14:32:50|6863.8|6857.8|6865.8|6859.8|6867.3|6859.8|6861.8|6854.8|3
1730298810000|2024-10-30 14:33:30|6865.7|6859.7|6860.4|6848.4|6865.7|6859.7|6856.7|6844.7|9
1730298820000|2024-10-30 14:33:40|6857.2|6849.2|6857.6|6849.6|6858|6850|6857.2|6849.2|13
1730298830000|2024-10-30 14:33:50|||||||||1
1730298860000|2024-10-30 14:34:20|6863|6857|6867.6|6855.6|6868.6|6857|6861.5|6854.7|15
1730298870000|2024-10-30 14:34:30|6867.5|6855.5|6866.6|6854.6|6867.5|6855.5|6866.6|6854.6|0
1730298890000|2024-10-30 14:34:50|6860|6848|6867.3|6855.3|6867.5|6855.5|6855.8|6848|82
1730298900000|2024-10-30 14:35:00|6867.4|6855.4|6867.2|6861.2|6868.2|6861.2|6866.6|6855.3|18
1730298910000|2024-10-30 14:35:10|6870.4|6858.4|6868.3|6860.3|6870.4|6862.3|6867.9|6858.4|4
1730298920000|2024-10-30 14:35:20|6870.2|6858.2|6870.2|6858.2|6870.2|6858.2|6870.2|6858.2|1
1730298930000|2024-10-30 14:35:30|6868.6|6856.6|6866.4|6858.4|6868.6|6858.4|6866.4|6856.1|1
1730298950000|2024-10-30 14:35:50|6874.3|6866.3|6877.9|6865.9|6877.9|6866.3|6874.3|6864.4|3
1730298970000|2024-10-30 14:36:10|6878.7|6866.7|6878.8|6866.8|6878.8|6866.8|6878.7|6866.7|0
1730298980000|2024-10-30 14:36:20|6878.7|6866.7|6861.4|6853.4|6878.7|6866.7|6859.4|6851.2|7
1730298990000|2024-10-30 14:36:30|6865.1|6853.1|6860.2|6848.2|6865.1|6854.6|6857.6|6847.9|3
1730299000000|2024-10-30 14:36:40|6860.7|6848.7|6860.7|6848.7|6860.7|6848.7|6860.7|6848.7|0
1730299010000|2024-10-30 14:36:50|6861.7|6849.7|6863.4|6851.4|6863.4|6851.4|6861.3|6849.3|0
1730299020000|2024-10-30 14:37:00|6863.9|6851.9|6859.9|6851.9|6863.9|6853.6|6859.9|6851.9|0
1730299060000|2024-10-30 14:37:40|6860.3|6852.3|6860.3|6852.3|6860.3|6852.3|6860.3|6852.3|1
1730299070000|2024-10-30 14:37:50|6858.6|6852.6|6854.8|6842.8|6858.6|6852.6|6854.8|6842.8|2
1730299080000|2024-10-30 14:38:00|||||||||3
1730299100000|2024-10-30 14:38:20|6855.3|6843.3|6851.9|6843.9|6855.8|6843.9|6851.9|6840.8|2
1730299110000|2024-10-30 14:38:30|6852.9|6846.9|6852|6844|6854.1|6846.9|6852|6841.9|1
1730299120000|2024-10-30 14:38:40|6853.5|6841.5|6852.9|6844.9|6853.5|6846.4|6850|6841.5|1
1730299130000|2024-10-30 14:38:50|6855.2|6843.2|6856.6|6844.6|6856.6|6844.6|6855.2|6843.2|1
1730299140000|2024-10-30 14:39:00|6856.8|6844.8|6860|6854|6860|6854|6856.8|6844.8|2
1730299150000|2024-10-30 14:39:10|6864.2|6852.2|6860.6|6848.6|6864.2|6852.2|6860.3|6848.3|0
1730299170000|2024-10-30 14:39:30|6858.9|6850.9|6858.9|6850.9|6858.9|6850.9|6858.9|6850.9|0
1730299180000|2024-10-30 14:39:40|6860.1|6852.1|6863.1|6851.1|6863.1|6852.1|6860.1|6851.1|2
1730299190000|2024-10-30 14:39:50|6860.6|6852.6|6861.1|6853.1|6862.6|6853.1|6860.6|6850.6|0
1730299200000|2024-10-30 14:40:00|6861.6|6853.6|6861.6|6853.6|6861.6|6853.6|6861.6|6853.6|0
1730299230000|2024-10-30 14:40:30|6861.5|6853.5|6861.1|6853.1|6861.5|6853.8|6858.1|6852.1|1
1730299240000|2024-10-30 14:40:40|6861.6|6853.6|6861.1|6853.1|6861.6|6853.6|6861.1|6853.1|0
1730299250000|2024-10-30 14:40:50|6856.6|6848.6|6857.6|6845.6|6857.6|6848.6|6856.6|6845.5|1
1730299260000|2024-10-30 14:41:00|6857.8|6845.8|6856.2|6844.2|6858|6846|6856.2|6844.2|0
1730299270000|2024-10-30 14:41:10|6853.1|6845.1|6853.1|6845.1|6853.1|6845.1|6853.1|6845.1|0
1730299300000|2024-10-30 14:41:40|6852.7|6844.7|6846.4|6838.4|6852.7|6844.7|6846.4|6838.4|2
1730299310000|2024-10-30 14:41:50|6845.9|6837.9|6847.4|6839.4|6847.4|6839.4|6845.9|6837.9|1
1730299320000|2024-10-30 14:42:00|6847.8|6839.8|6850|6842|6852|6842|6847.8|6837.9|2
1730299330000|2024-10-30 14:42:10|6849.5|6841.5|6850.1|6842.1|6850.1|6842.1|6849.5|6841.5|3
1730299340000|2024-10-30 14:42:20|6849.6|6841.6|6849.6|6841.6|6849.6|6841.6|6849.6|6841.6|0
1730299350000|2024-10-30 14:42:30|||||||||4
1730299360000|2024-10-30 14:42:40|6848.1|6842.1|6849.6|6841.6|6849.6|6842.1|6848.1|6841.6|0
1730299370000|2024-10-30 14:42:50|6848.5|6842.5|6849.6|6841.6|6849.6|6842.5|6848.5|6841.6|0
1730299380000|2024-10-30 14:43:00|6849.1|6843.1|6852.6|6844.6|6854.9|6845.1|6848.5|6841.6|2
1730299390000|2024-10-30 14:43:10|6851.1|6845.1|6852.1|6844.1|6853.6|6845.1|6851.1|6841.6|5
1730299400000|2024-10-30 14:43:20|6852|6844|6852.1|6844.1|6852.1|6844.1|6852|6844|0
1730299420000|2024-10-30 14:43:40|6852|6844|6852|6844|6852.1|6844.1|6852|6844|2
1730299430000|2024-10-30 14:43:50|6847.6|6835.6|6846.5|6834.5|6847.6|6835.6|6846.4|6834.4|2
1730299440000|2024-10-30 14:44:00|6847.4|6835.4|6847.4|6835.4|6847.4|6835.4|6847.4|6835.4|0
1730299450000|2024-10-30 14:44:10|6846.9|6838.9|6846.4|6840.4|6847.3|6840.4|6845.9|6838.9|0
1730299460000|2024-10-30 14:44:20|6842|6834|6840.9|6832.9|6842|6834.9|6840.9|6832.9|5
1730299470000|2024-10-30 14:44:30|6841.4|6833.4|6842.3|6830.3|6842.3|6833.4|6841.4|6830.3|1
1730299480000|2024-10-30 14:44:40|6844.2|6836.2|6846.3|6834.3|6846.3|6836.2|6844.2|6834.3|3
1730299490000|2024-10-30 14:44:50|6844.2|6836.2|6844.4|6836.4|6844.4|6836.4|6844.2|6836.2|0
1730299500000|2024-10-30 14:45:00|6845.9|6837.9|6849.6|6841.6|6849.6|6842.7|6845.4|6837.4|12
1730299510000|2024-10-30 14:45:10|6850|6842|6850.1|6842.1|6852.2|6842.1|6850|6840.2|1
1730299520000|2024-10-30 14:45:20|6850.5|6842.5|6850.5|6842.5|6850.5|6842.5|6850.5|6842.5|1
1730299530000|2024-10-30 14:45:30|6850.1|6842.1|6849.1|6837.1|6850.1|6842.1|6849.1|6837.1|0
1730299540000|2024-10-30 14:45:40|6848.8|6836.8|6849.1|6837.1|6849.1|6837.1|6848.8|6836.8|0
1730299570000|2024-10-30 14:46:10|6846.1|6838.1|6845.7|6837.7|6846.1|6838.1|6845.7|6837.7|0
1730299580000|2024-10-30 14:46:20|6846.6|6834.6|6844.7|6836.7|6846.6|6836.7|6844.7|6834.6|0
1730299590000|2024-10-30 14:46:30|6845.1|6837.1|6845.1|6837.1|6845.1|6837.1|6845.1|6837.1|0
1730299600000|2024-10-30 14:46:40|6845.5|6837.5|6845.5|6837.5|6845.5|6837.5|6845.5|6837.5|0
1730299610000|2024-10-30 14:46:50|6845.2|6837.2|6845.2|6837.2|6845.2|6837.2|6845.2|6837.2|0
1730299620000|2024-10-30 14:47:00|6844.7|6836.7|6844.7|6836.7|6844.7|6836.7|6844.7|6836.7|3
1730299640000|2024-10-30 14:47:20|6843.5|6837.5|6844.3|6836.3|6844.3|6837.5|6843.2|6835.2|2
1730299660000|2024-10-30 14:47:40|6845.9|6837.9|6848.3|6836.3|6848.3|6839.5|6845.5|6836.3|2
1730299670000|2024-10-30 14:47:50|6846.2|6834.2|6844.1|6836.1|6846.2|6836.1|6844.1|6834.2|2
1730299680000|2024-10-30 14:48:00|6846|6834|6843.8|6835.8|6846|6835.8|6843.4|6834|4
1730299720000|2024-10-30 14:48:40|6842.9|6836.9|6842.9|6836.9|6842.9|6836.9|6842.9|6836.9|0
1730299730000|2024-10-30 14:48:50|6843.3|6837.3|6842.9|6836.9|6843.3|6837.3|6842.9|6836.9|1
1730299740000|2024-10-30 14:49:00|6842.2|6836.2|6842.2|6836.2|6842.2|6836.2|6842.2|6836.2|0
1730299750000|2024-10-30 14:49:10|6842.7|6836.7|6842.7|6836.7|6842.7|6836.7|6842.7|6836.7|3
1730299770000|2024-10-30 14:49:30|6843.5|6837.5|6843.7|6837.7|6844.6|6837.7|6843.5|6836.6|1
1730299780000|2024-10-30 14:49:40|6844.1|6838.1|6844.1|6838.1|6844.1|6838.1|6844.1|6838.1|0
1730299790000|2024-10-30 14:49:50|6847.6|6839.6|6848.9|6840.9|6848.9|6841.6|6847.6|6839.6|2
1730299800000|2024-10-30 14:50:00|6850.5|6842.5|6853.6|6847.6|6853.6|6847.6|6850.5|6840.6|2
1730299810000|2024-10-30 14:50:10|6856.6|6850.6|6855.8|6849.8|6857.1|6851.1|6855.7|6849.7|1
1730299820000|2024-10-30 14:50:20|6856.2|6850.2|6860.8|6852.8|6860.8|6853.9|6856.1|6850.1|8
1730299830000|2024-10-30 14:50:30|6860|6854|6860|6854|6860|6854|6860|6854|0
1730299840000|2024-10-30 14:50:40|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|0
1730299850000|2024-10-30 14:50:50|6861.6|6853.6|6861.6|6853.6|6861.6|6853.6|6861.6|6853.6|1
1730299860000|2024-10-30 14:51:00|6861.1|6855.1|6861.1|6855.1|6861.1|6855.1|6861.1|6855.1|0
1730299870000|2024-10-30 14:51:10|6862.1|6854.1|6870.5|6858.5|6871.4|6859.4|6862.1|6854.1|3
1730299880000|2024-10-30 14:51:20|6874.6|6862.6|6878.2|6870.2|6878.2|6870.2|6872.8|6862.6|10
1730299890000|2024-10-30 14:51:30|6880.7|6868.7|6883.7|6871.7|6883.7|6871.7|6880.7|6868.7|1
1730299910000|2024-10-30 14:51:50|6883.8|6871.8|6888|6876|6888|6880|6882.9|6871.8|9
1730299920000|2024-10-30 14:52:00|6886.6|6878.6|6891.1|6879.1|6891.1|6879.1|6886.6|6878.6|2
1730299930000|2024-10-30 14:52:10|6891.5|6879.5|6889.6|6881.6|6891.5|6881.6|6889.6|6879.5|1
1730299940000|2024-10-30 14:52:20|6889.2|6881.2|6891.1|6879.1|6891.1|6881.2|6889.2|6879.1|1
1730299960000|2024-10-30 14:52:40|6889.2|6881.2|6889.2|6881.2|6889.2|6881.2|6889.2|6881.2|0
1730299970000|2024-10-30 14:52:50|6891.7|6879.7|6891.7|6879.7|6891.7|6881.6|6889.6|6879.7|0
1730299980000|2024-10-30 14:53:00|6889.8|6881.8|6889.8|6881.8|6889.8|6881.8|6889.8|6881.8|1
1730299990000|2024-10-30 14:53:10|6893.2|6881.2|6890.2|6882.2|6893.2|6882.2|6890.2|6881.2|1
1730300000000|2024-10-30 14:53:20|6890.6|6882.6|6890.7|6882.7|6890.7|6882.7|6890.6|6882.6|3
1730300010000|2024-10-30 14:53:30|6889.4|6883.4|6888.8|6882.8|6890.7|6883.4|6888.8|6881.8|3
1730300030000|2024-10-30 14:53:50|6888.2|6882.2|6888.1|6876.1|6888.2|6882.2|6888.1|6876.1|12
1730300040000|2024-10-30 14:54:00|6887.7|6875.7|6886.8|6878.8|6887.7|6880.3|6883.6|6875.7|1
1730300050000|2024-10-30 14:54:10|6885.6|6877.6|6885.6|6877.6|6885.6|6877.6|6885.6|6877.6|0
1730300070000|2024-10-30 14:54:30|6885.2|6877.2|6885.2|6877.2|6885.2|6877.2|6885.2|6877.2|0
1730300090000|2024-10-30 14:54:50|6887.6|6879.6|6890.2|6878.2|6890.2|6879.6|6887.6|6878.2|3
1730300110000|2024-10-30 14:55:10|6890.1|6878.1|6890.1|6878.1|6890.1|6878.1|6890.1|6878.1|1
1730300120000|2024-10-30 14:55:20|6889.7|6877.7|6889.7|6877.7|6889.7|6877.7|6889.7|6877.7|1
1730300130000|2024-10-30 14:55:30|6889.3|6877.3|6889.8|6877.8|6889.8|6877.8|6889.3|6877.3|0
1730300140000|2024-10-30 14:55:40|6889.7|6877.7|6887.3|6875.3|6889.7|6877.7|6887.3|6875.3|3
1730300150000|2024-10-30 14:55:50|6888.2|6876.2|6888.2|6876.2|6888.2|6876.2|6887.7|6875.7|3
1730300170000|2024-10-30 14:56:10|6885.2|6877.2|6887.4|6875.4|6887.4|6877.2|6885.2|6875.4|1
1730300180000|2024-10-30 14:56:20|6888.2|6876.2|6885.2|6873.2|6888.2|6876.2|6885.1|6873.1|1
1730300190000|2024-10-30 14:56:30|6885.6|6873.6|6886.1|6874.1|6886.5|6874.5|6885.3|6873.3|1
1730300230000|2024-10-30 14:57:10|6886.2|6874.2|6886.2|6874.2|6886.3|6874.3|6886.2|6874.2|0
1730300250000|2024-10-30 14:57:30|6886.4|6874.4|6886.6|6874.6|6888.1|6876.1|6886.4|6874.4|10
1730300260000|2024-10-30 14:57:40|6886.5|6874.5|6886|6874|6886.5|6874.5|6886|6874|0
1730300270000|2024-10-30 14:57:50|6886.1|6874.1|6886.1|6874.1|6886.1|6874.1|6886.1|6874.1|0
1730300300000|2024-10-30 14:58:20|6883.6|6875.6|6883.6|6875.6|6883.6|6875.6|6883.6|6875.6|0
1730300320000|2024-10-30 14:58:40|6885.7|6873.7|6885.7|6873.7|6885.7|6873.7|6885.7|6873.7|0
1730300340000|2024-10-30 14:59:00|6882|6870|6883.3|6871.3|6883.3|6871.3|6881.9|6869.9|2
1730300350000|2024-10-30 14:59:10|6880.9|6868.9|6879.8|6867.8|6880.9|6868.9|6879.8|6867.8|1
1730300370000|2024-10-30 14:59:30|6880.2|6868.2|6880.4|6868.4|6880.4|6868.4|6880.2|6868.2|3
1730300380000|2024-10-30 14:59:40|6880.8|6868.8|6880.8|6868.8|6880.8|6868.8|6880.8|6868.8|0
1730300390000|2024-10-30 14:59:50|6883.6|6877.6|6882.9|6870.9|6884|6877.6|6882.4|6870.4|2
1730300400000|2024-10-30 15:00:00|6882.5|6870.5|6879.4|6871.4|6882.5|6871.4|6879.4|6870.5|0
1730300410000|2024-10-30 15:00:10|||||||||1
1730300420000|2024-10-30 15:00:20|6880.5|6868.5|6880.5|6868.5|6880.5|6868.5|6880.5|6868.5|0
1730300430000|2024-10-30 15:00:30|6877|6869|6879.9|6867.9|6879.9|6869|6876.6|6867.9|17
1730300440000|2024-10-30 15:00:40|6880|6868|6880.5|6868.5|6880.5|6868.5|6880|6868|0
1730300450000|2024-10-30 15:00:50|6880.3|6868.3|6883.9|6871.9|6884.9|6876.4|6878.4|6868.3|2
1730300460000|2024-10-30 15:01:00|6882.4|6874.4|6888.7|6876.7|6888.7|6878.9|6882.4|6873.9|4
1730300470000|2024-10-30 15:01:10|6889.7|6877.7|6889.6|6877.6|6889.7|6877.7|6889.6|6877.6|7
1730300510000|2024-10-30 15:01:50|6889.7|6877.7|6889.7|6877.7|6889.7|6877.7|6889.7|6877.7|0
1730300520000|2024-10-30 15:02:00|6889.4|6877.4|6889.2|6877.2|6889.7|6877.7|6889.2|6877.2|0
1730300530000|2024-10-30 15:02:10|6888.7|6876.7|6888.7|6876.7|6888.7|6876.7|6888.7|6876.7|0
1730300540000|2024-10-30 15:02:20|||||||||2
1730300560000|2024-10-30 15:02:40|6888.6|6876.6|6885.6|6877.6|6888.6|6877.6|6885.2|6875.7|1
1730300570000|2024-10-30 15:02:50|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|0
1730300580000|2024-10-30 15:03:00|6884.9|6878.9|6887.4|6879.4|6887.4|6879.4|6884.9|6878.9|1
1730300590000|2024-10-30 15:03:10|6887.8|6879.8|6887.8|6879.8|6887.8|6879.8|6887.8|6879.8|1
1730300600000|2024-10-30 15:03:20|6889.9|6877.9|6889.9|6877.9|6889.9|6877.9|6889.9|6877.9|2
1730300610000|2024-10-30 15:03:30|6888|6880|6888|6880|6888|6880|6888|6880|1
1730300630000|2024-10-30 15:03:50|||||||||1
1730300640000|2024-10-30 15:04:00|6887.5|6879.5|6889.9|6877.9|6889.9|6880|6887.5|6877.9|2
1730300650000|2024-10-30 15:04:10|6887.8|6879.8|6887.4|6879.4|6889.9|6879.8|6885.4|6877.9|1
1730300660000|2024-10-30 15:04:20|6889.9|6877.9|6889.8|6881.8|6891.9|6881.8|6887.4|6877.9|3
1730300670000|2024-10-30 15:04:30|6889.4|6881.4|6889.8|6881.8|6891.7|6881.8|6889.4|6879.3|4
1730300680000|2024-10-30 15:04:40|6890.2|6882.2|6889.4|6883.4|6890.9|6883.8|6889|6881.3|5
1730300690000|2024-10-30 15:04:50|6890.5|6882.5|6890.9|6882.9|6890.9|6883.8|6889.4|6882.5|0
1730300700000|2024-10-30 15:05:00|6890|6884|6889.5|6883.5|6890|6884|6889.5|6883.5|0
1730300710000|2024-10-30 15:05:10|6889.6|6883.6|6889.6|6883.6|6889.6|6883.6|6889.6|6883.6|2
1730300720000|2024-10-30 15:05:20|6891.5|6883.5|6895.5|6883.5|6895.5|6883.5|6891.5|6883.5|5
1730300730000|2024-10-30 15:05:30|6894.4|6886.4|6894.4|6886.4|6894.4|6886.4|6894.4|6886.4|0
1730300740000|2024-10-30 15:05:40|6897.9|6885.9|6888|6880|6897.9|6887.8|6887.9|6879.9|19
1730300750000|2024-10-30 15:05:50|6887.5|6879.5|6887.6|6879.6|6887.6|6879.6|6887.5|6879.5|1
1730300770000|2024-10-30 15:06:10|6887.5|6879.5|6883.9|6871.9|6887.5|6879.5|6879.8|6867.8|4
1730300780000|2024-10-30 15:06:20|6884.4|6872.4|6884.8|6872.8|6884.8|6872.8|6884.4|6872.4|0
1730300790000|2024-10-30 15:06:30|6885.3|6873.3|6884.9|6872.9|6885.3|6873.3|6884.9|6872.9|1
1730300800000|2024-10-30 15:06:40|6883.1|6875.1|6883.1|6875.1|6883.1|6875.1|6883.1|6875.1|0
1730300820000|2024-10-30 15:07:00|6883.5|6875.5|6883.5|6875.5|6883.5|6875.5|6883.5|6875.5|0
1730300840000|2024-10-30 15:07:20|||||||||1
1730300850000|2024-10-30 15:07:30|6884|6876|6884|6876|6884|6876|6884|6876|0
1730300860000|2024-10-30 15:07:40|6884.5|6876.5|6884.5|6876.5|6884.5|6876.5|6884.5|6876.5|0
1730300870000|2024-10-30 15:07:50|6886.9|6878.9|6887.5|6881.5|6888|6881.5|6886.5|6878.5|11
1730300880000|2024-10-30 15:08:00|6887|6879|6888.4|6880.4|6888.7|6880.7|6887|6879|3
1730300890000|2024-10-30 15:08:10|6888.8|6880.8|6888.9|6880.9|6888.9|6880.9|6888.8|6880.8|0
1730300900000|2024-10-30 15:08:20|6889.3|6881.3|6889.3|6881.3|6889.3|6881.3|6889.3|6881.3|1
1730300910000|2024-10-30 15:08:30|6888.8|6882.8|6888.8|6882.8|6888.8|6882.8|6888.8|6882.8|0
1730300920000|2024-10-30 15:08:40|6888.4|6882.4|6888.4|6882.4|6888.9|6882.9|6888.4|6882.4|0
1730300930000|2024-10-30 15:08:50|6888.9|6882.9|6888.4|6882.4|6888.9|6882.9|6888.4|6882.4|1
1730300940000|2024-10-30 15:09:00|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|0
1730300950000|2024-10-30 15:09:10|6890.1|6884.1|6891.4|6885.4|6891.9|6885.4|6890.1|6883.5|1
1730300980000|2024-10-30 15:09:40|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|0
1730301000000|2024-10-30 15:10:00|||||||||3
1730301020000|2024-10-30 15:10:20|6895.4|6887.4|6895.4|6887.4|6895.4|6887.4|6895.4|6887.4|1
1730301030000|2024-10-30 15:10:30|6894.7|6888.7|6898.5|6892.5|6899.4|6892.5|6894.7|6888.7|3
1730301040000|2024-10-30 15:10:40|6900.9|6892.9|6902.4|6894.4|6904|6898|6900.9|6892.9|10
1730301050000|2024-10-30 15:10:50|||||||||1
1730301060000|2024-10-30 15:11:00|6903|6895|6902.9|6896.9|6903|6896.9|6902.1|6895|3
1730301070000|2024-10-30 15:11:10|6903|6897|6903|6897|6903|6897|6903|6897|0
1730301080000|2024-10-30 15:11:20|6903.4|6897.4|6903.5|6897.5|6903.5|6897.5|6903.4|6897.4|6
1730301110000|2024-10-30 15:11:50|6903.3|6897.3|6903.6|6897.6|6903.6|6897.6|6903.3|6897.3|11
1730301120000|2024-10-30 15:12:00|6904|6898|6914.4|6902.4|6914.8|6904.5|6904|6898|1
1730301130000|2024-10-30 15:12:10|||||||||1
1730301140000|2024-10-30 15:12:20|6914.5|6902.5|6914.5|6902.5|6914.5|6902.5|6914.5|6902.5|1
1730301160000|2024-10-30 15:12:40|6914.9|6902.9|6915.3|6903.3|6915.3|6903.3|6914.9|6902.9|2
1730301170000|2024-10-30 15:12:50|6915.8|6903.8|6915.7|6903.7|6915.8|6903.8|6915.7|6903.7|0
1730301180000|2024-10-30 15:13:00|6917.3|6905.3|6916|6910|6917.3|6910.3|6914.3|6905.3|1
1730301190000|2024-10-30 15:13:10|6916.4|6910.4|6915.8|6909.8|6916.4|6910.4|6915.8|6909.8|3
1730301200000|2024-10-30 15:13:20|6916.3|6910.3|6915.3|6909.3|6916.3|6910.3|6915.3|6909.3|5
1730301210000|2024-10-30 15:13:30|6915.4|6909.4|6915.4|6909.4|6915.4|6909.4|6915.4|6909.4|1
1730301230000|2024-10-30 15:13:50|6915.9|6909.9|6916.3|6910.3|6916.3|6910.3|6915.8|6909.8|2
1730301240000|2024-10-30 15:14:00|6920.4|6912.4|6923.8|6915.8|6923.8|6915.8|6920.4|6912.4|15
1730301250000|2024-10-30 15:14:10|6932.5|6924.5|6933|6927|6933|6927|6932.1|6924.5|6
1730301260000|2024-10-30 15:14:20|6931.7|6925.7|6931.2|6919.2|6932.1|6926.1|6931.2|6919.2|15
1730301270000|2024-10-30 15:14:30|6931.1|6919.1|6931|6919|6931.1|6920.7|6928.7|6919|1
1730301280000|2024-10-30 15:14:40|6926|6914|6927.3|6915.3|6927.4|6915.4|6926|6914|6
1730301290000|2024-10-30 15:14:50|6928|6916|6927.8|6915.8|6928.4|6916.4|6927.8|6915.8|7
1730301300000|2024-10-30 15:15:00|6925.9|6917.9|6925.5|6917.5|6925.9|6917.9|6925.5|6917.5|10
1730301310000|2024-10-30 15:15:10|6925.1|6919.1|6927.1|6921.1|6927.6|6921.1|6925.1|6918.6|4
1730301320000|2024-10-30 15:15:20|6933.8|6921.8|6933.4|6925.4|6934.4|6925.4|6933.3|6921.8|5
1730301330000|2024-10-30 15:15:30|6933|6925|6931.9|6925.9|6933|6925.9|6931.9|6925|1
1730301340000|2024-10-30 15:15:40|6931.8|6925.8|6933|6925|6933|6925.8|6931.4|6925|1
1730301360000|2024-10-30 15:16:00|6931.8|6925.8|6941.9|6929.9|6941.9|6929.9|6931.4|6925.4|3
1730301370000|2024-10-30 15:16:10|6940.5|6932.5|6940.6|6932.6|6940.6|6932.6|6940.5|6932.5|3
1730301390000|2024-10-30 15:16:30|6938.6|6932.7|6938.7|6932.7|6938.7|6932.7|6938.6|6932.7|0
1730301400000|2024-10-30 15:16:40|6939.7|6933.7|6939.8|6933.8|6940.1|6934.1|6939.7|6933.7|3
1730301410000|2024-10-30 15:16:50|6938.6|6932.6|6938.1|6930.1|6939.6|6933.1|6938.1|6927.6|9
1730301420000|2024-10-30 15:17:00|6938.5|6930.5|6938.1|6930.1|6940.4|6930.5|6938.1|6928.4|0
1730301430000|2024-10-30 15:17:10|6939|6932.1|6940.1|6934.1|6940.1|6934.1|6939|6932.1|6
1730301440000|2024-10-30 15:17:20|6942.8|6934.8|6939.9|6931.9|6942.8|6934.8|6939.9|6930.6|3
1730301450000|2024-10-30 15:17:30|6939.5|6931.5|6941.6|6929.6|6941.6|6931.5|6939.5|6929.6|0
1730301460000|2024-10-30 15:17:40|6942|6930|6948.6|6940.6|6951.8|6940.6|6942|6930|7
1730301470000|2024-10-30 15:17:50|6949.1|6941.1|6949.2|6943.2|6949.2|6943.2|6949|6941|3
1730301480000|2024-10-30 15:18:00|6950.6|6944.6|6950.6|6944.6|6950.6|6944.6|6950.6|6944.6|0
1730301510000|2024-10-30 15:18:30|6956.7|6944.7|6956.7|6944.7|6958.1|6950.6|6955.1|6944.7|4
1730301520000|2024-10-30 15:18:40|6953.4|6947.4|6954.2|6946.2|6957.3|6947.8|6952.1|6945.1|9
1730301530000|2024-10-30 15:18:50|6954.6|6946.6|6954.3|6946.3|6954.8|6946.8|6954.3|6946.3|3
1730301540000|2024-10-30 15:19:00|6954.9|6946.9|6953.9|6947.9|6954.9|6947.9|6953.9|6946.9|0
1730301550000|2024-10-30 15:19:10|6956.9|6948.9|6956.9|6948.9|6956.9|6948.9|6956.9|6948.9|1
1730301570000|2024-10-30 15:19:30|6959|6947|6956.9|6948.9|6959|6948.9|6956.9|6947|1
1730301580000|2024-10-30 15:19:40|6957.4|6949.4|6958.4|6946.4|6958.4|6949.4|6956.8|6946.4|7
1730301590000|2024-10-30 15:19:50|6959.3|6947.3|6960.3|6948.3|6960.3|6950.2|6957.4|6947.3|9
1730301600000|2024-10-30 15:20:00|6958.4|6950.4|6963.6|6951.6|6964.2|6958.2|6958.3|6950.3|58
1730301610000|2024-10-30 15:20:10|6963.2|6951.2|6962.5|6950.5|6963.7|6951.7|6962.5|6950.5|3
1730301620000|2024-10-30 15:20:20|6960.7|6952.7|6960.5|6948.5|6962.7|6953.2|6959.7|6947.7|9
1730301630000|2024-10-30 15:20:30|6960.8|6948.8|6962.4|6954.4|6962.4|6954.4|6957.8|6948|5
1730301640000|2024-10-30 15:20:40|6964.1|6952.1|6961.9|6955.9|6964.5|6955.9|6961.9|6952.1|0
1730301650000|2024-10-30 15:20:50|6961.8|6955.8|6964.3|6952.3|6964.8|6958.8|6961.3|6951.2|26
1730301660000|2024-10-30 15:21:00|6964.4|6952.4|6960|6952|6965.6|6953.6|6960|6950.8|6
1730301670000|2024-10-30 15:21:10|6959.6|6951.6|6958.6|6946.6|6959.6|6951.6|6954.4|6944.7|14
1730301680000|2024-10-30 15:21:20|6958.7|6946.7|6960.1|6952.1|6960.1|6953.4|6958.6|6946.7|14
1730301690000|2024-10-30 15:21:30|6959|6953|6957.6|6949.6|6959|6953|6956.1|6949.6|1
1730301710000|2024-10-30 15:21:50|6959.1|6947.1|6951.9|6939.9|6959.1|6947.1|6951.9|6939.9|9
1730301720000|2024-10-30 15:22:00|6951.2|6943.2|6951.3|6943.3|6951.3|6943.3|6951.2|6943.2|1
1730301730000|2024-10-30 15:22:10|6951.2|6943.2|6953.1|6941.1|6953.1|6943.2|6951.2|6941.1|2
1730301750000|2024-10-30 15:22:30|6951.3|6943.3|6959.4|6947.4|6959.4|6947.4|6951.3|6943.3|4
1730301760000|2024-10-30 15:22:40|6958.1|6946.1|6958.1|6946.1|6958.1|6946.1|6958.1|6946.1|0
1730301780000|2024-10-30 15:23:00|6955.9|6947.9|6954|6948|6955.9|6948|6954|6947.9|0
1730301790000|2024-10-30 15:23:10|6953.6|6947.6|6959.4|6951.4|6959.4|6951.4|6953.6|6947.6|7
1730301800000|2024-10-30 15:23:20|6959.5|6951.5|6962.1|6954.1|6963.5|6954.1|6959.5|6951.5|0
1730301810000|2024-10-30 15:23:30|6962.5|6954.5|6962.5|6954.5|6962.5|6954.5|6962.5|6954.5|0
1730301820000|2024-10-30 15:23:40|6964|6956|6970.8|6962.8|6970.8|6963.6|6964|6956|8
1730301830000|2024-10-30 15:23:50|6970.7|6962.7|6972.4|6960.4|6972.4|6962.7|6970.2|6960.4|6
1730301840000|2024-10-30 15:24:00|6970.2|6962.2|6968.9|6960.9|6970.2|6962.2|6968|6960.9|3
1730301850000|2024-10-30 15:24:10|6969.3|6961.3|6967.7|6961.7|6969.4|6962|6967.7|6961.3|1
1730301860000|2024-10-30 15:24:20|6969|6961|6968|6962|6969|6962|6968|6961|3
1730301870000|2024-10-30 15:24:30|6969.5|6963.5|6971.2|6963.2|6971.6|6964.7|6969.5|6963.2|3
1730301880000|2024-10-30 15:24:40|6970.9|6962.9|6973|6961|6973|6962.9|6969|6960.5|1
1730301890000|2024-10-30 15:24:50|6972.5|6960.5|6976.5|6964.5|6977.5|6965.5|6972.5|6960.5|0
1730301900000|2024-10-30 15:25:00|6975.3|6963.3|6975.3|6963.3|6975.3|6963.3|6975.1|6963.1|1
1730301910000|2024-10-30 15:25:10|6975.4|6963.4|6974|6966|6975.9|6966|6974|6963.4|1
1730301920000|2024-10-30 15:25:20|6973.5|6965.5|6971.5|6965.5|6973.5|6965.5|6971.5|6965|1
1730301930000|2024-10-30 15:25:30|6971|6965|6971|6965|6971|6965|6971|6965|0
1730301940000|2024-10-30 15:25:40|6970.5|6964.5|6970.9|6964.9|6971.5|6964.9|6970.5|6963.4|4
1730301950000|2024-10-30 15:25:50|6973.2|6965.2|6971.1|6965.1|6973.2|6966.3|6970.9|6964.9|5
1730301960000|2024-10-30 15:26:00|6971.9|6965.9|6973.5|6967.5|6974.7|6967.5|6971.9|6965.7|2
1730301970000|2024-10-30 15:26:10|6974|6968|6974.8|6966.8|6974.8|6968|6973.9|6966.8|1
1730301980000|2024-10-30 15:26:20|6973.7|6967.7|6972|6966|6973.7|6967.7|6972|6966|0
1730301990000|2024-10-30 15:26:30|6972.1|6966.1|6971.6|6965.6|6972.1|6966.1|6971.6|6965.6|0
1730302000000|2024-10-30 15:26:40|6971.7|6965.7|6975.6|6963.6|6975.7|6965.7|6970.3|6963.5|5
1730302010000|2024-10-30 15:26:50|6975.2|6963.2|6973.7|6965.7|6975.2|6966.3|6973.7|6963.2|3
1730302020000|2024-10-30 15:27:00|6975.8|6963.8|6975.3|6969.3|6976.2|6969.3|6973.7|6963.8|0
1730302030000|2024-10-30 15:27:10|6975.2|6969.2|6974.7|6968.7|6975.3|6969.3|6974.7|6968.7|1
1730302040000|2024-10-30 15:27:20|6975.2|6969.2|6974.7|6968.7|6975.2|6969.2|6974.2|6968.2|2
1730302050000|2024-10-30 15:27:30|6974.8|6968.8|6976.2|6968.2|6976.2|6969.1|6974.7|6968.2|1
1730302060000|2024-10-30 15:27:40|6975.1|6969.1|6995.7|6983.7|6999.8|6988.3|6973.6|6963.9|24
1730302070000|2024-10-30 15:27:50|6998.8|6986.8|6995.6|6987.6|7001.8|6993.8|6994.4|6985.8|16
1730302080000|2024-10-30 15:28:00|6994.4|6988.4|6996.7|6984.7|6996.7|6988.4|6991.9|6983.2|10
1730302090000|2024-10-30 15:28:10|6995.7|6983.7|6987.6|6975.6|6995.7|6984.9|6985.9|6975.5|6
1730302100000|2024-10-30 15:28:20|6987.5|6975.5|6992|6980|6992|6980|6985.3|6975.2|3
1730302110000|2024-10-30 15:28:30|6990.9|6978.9|6986.5|6978.5|6993.9|6981.9|6986.5|6978.5|6
1730302120000|2024-10-30 15:28:40|6993.4|6987.4|6995.8|6987.8|6995.8|6988.2|6993.4|6987.4|13
1730302130000|2024-10-30 15:28:50|6996.6|6988.6|6994.6|6982.6|6998.1|6989.9|6994.6|6982.6|13
1730302140000|2024-10-30 15:29:00|6994.8|6982.8|7003|6991|7003.8|6991.8|6994.8|6982.8|5
1730302150000|2024-10-30 15:29:10|7002.7|6990.7|6997|6985|7002.7|6992.9|6996.6|6984.6|1
1730302160000|2024-10-30 15:29:20|6997.1|6985.1|6997|6985|6997.1|6985.1|6997|6985|1
1730302170000|2024-10-30 15:29:30|6997.1|6985.1|6997|6985|6997.1|6986.5|6994.5|6984.5|2
1730302180000|2024-10-30 15:29:40|6998.2|6986.2|6997.2|6985.2|6998.3|6986.3|6997.2|6985.2|8
1730302190000|2024-10-30 15:29:50|6996.9|6984.9|6989.9|6977.9|6997|6985|6988.4|6976.4|3
1730302200000|2024-10-30 15:30:00|6989.7|6977.7|6989.7|6977.7|6990.2|6978.2|6989.1|6977.1|1
1730302210000|2024-10-30 15:30:10|6991.6|6979.6|6991.2|6979.2|6991.6|6979.6|6991|6979|1
1730302220000|2024-10-30 15:30:20|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|1
1730302230000|2024-10-30 15:30:30|6990|6978|6990|6978|6990|6978|6990|6978|1
1730302240000|2024-10-30 15:30:40|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|1
1730302250000|2024-10-30 15:30:50|6988.9|6980.9|6988.9|6980.9|6988.9|6980.9|6988.9|6980.9|0
1730302260000|2024-10-30 15:31:00|6987.7|6981.7|6989.6|6977.6|6989.8|6981.7|6987.3|6977.6|14
1730302270000|2024-10-30 15:31:10|6989.5|6977.5|6984.7|6972.7|6989.9|6979.6|6983.9|6971.9|4
1730302280000|2024-10-30 15:31:20|6983.8|6971.8|6980.5|6972.5|6984.5|6974.9|6980.5|6970.7|7
1730302290000|2024-10-30 15:31:30|6979.4|6971.4|6979.4|6971.4|6979.4|6971.4|6979.4|6971.4|1
1730302300000|2024-10-30 15:31:40|6979.9|6971.9|6982.4|6970.4|6983|6971.9|6979.9|6970.1|1
1730302310000|2024-10-30 15:31:50|6983.3|6971.3|6983.3|6971.3|6983.3|6971.3|6983.3|6971.3|2
1730302320000|2024-10-30 15:32:00|||||||||1
1730302340000|2024-10-30 15:32:20|6985|6973|6985|6973|6985|6973|6984.9|6972.9|1
1730302350000|2024-10-30 15:32:30|6984.9|6972.9|6984.6|6972.6|6985.1|6973.1|6984.6|6972.6|1
1730302360000|2024-10-30 15:32:40|6985|6973|6984.7|6972.7|6985|6973|6984.7|6972.7|0
1730302370000|2024-10-30 15:32:50|6992.1|6980.1|6990.6|6982.6|6992.3|6982.6|6989.1|6979.5|7
1730302380000|2024-10-30 15:33:00|6993|6981|6993|6981|6993.2|6981.2|6993|6981|5
1730302390000|2024-10-30 15:33:10|6993.5|6981.5|6993.1|6981.1|6993.6|6981.6|6993|6981|1
1730302400000|2024-10-30 15:33:20|6993.6|6981.6|6993.2|6981.2|6993.7|6981.7|6993.2|6981.2|0
1730302410000|2024-10-30 15:33:30|6993|6981|6994.1|6982.1|6994.1|6982.1|6993|6981|0
1730302420000|2024-10-30 15:33:40|6992|6984|6996.7|6984.7|6996.7|6984.7|6992|6982.1|1
1730302430000|2024-10-30 15:33:50|6995.8|6983.8|6996.2|6984.2|6996.2|6984.2|6995.7|6983.7|5
1730302440000|2024-10-30 15:34:00|6996.7|6984.7|6996.7|6984.7|6996.7|6984.7|6996.7|6984.7|0
1730302450000|2024-10-30 15:34:10|6994.7|6986.7|6991.7|6979.7|6999.5|6987.5|6991.7|6979.7|3
1730302460000|2024-10-30 15:34:20|6991.3|6979.3|6991.3|6979.3|6991.3|6979.3|6991.3|6979.3|1
1730302470000|2024-10-30 15:34:30|6989.1|6981.1|6984.9|6972.9|6990.8|6981.1|6984.9|6972.9|1
1730302480000|2024-10-30 15:34:40|6985.2|6973.2|6984.4|6972.4|6989.3|6977.3|6984.4|6972.4|1
1730302490000|2024-10-30 15:34:50|6984.5|6972.5|6984.8|6972.8|6984.9|6972.9|6984.5|6972.5|3
1730302500000|2024-10-30 15:35:00|6983.8|6971.8|6983.8|6971.8|6983.8|6971.8|6983.8|6971.8|0
1730302520000|2024-10-30 15:35:20|6981.3|6969.3|6981.3|6969.3|6981.3|6969.3|6981.3|6969.3|3
1730302530000|2024-10-30 15:35:30|6981.8|6969.8|6983.2|6971.2|6985.5|6973.5|6981.8|6969.8|0
1730302550000|2024-10-30 15:35:50|6987.1|6975.1|6983.9|6971.9|6987.2|6975.2|6983|6971|2
1730302560000|2024-10-30 15:36:00|6982|6974|6979.1|6971.1|6983.9|6974|6979.1|6971.1|1
1730302570000|2024-10-30 15:36:10|6978.9|6970.9|6977.3|6965.3|6978.9|6971.8|6977.3|6965.3|12
1730302580000|2024-10-30 15:36:20|6967.5|6955.5|6968.1|6956.1|6968.2|6956.2|6967.3|6955.3|5
1730302590000|2024-10-30 15:36:30|6967.6|6955.6|6966.5|6954.5|6967.7|6955.7|6966.5|6954.5|3
1730302600000|2024-10-30 15:36:40|6966|6954|6962.4|6954.4|6966.5|6955.6|6961.9|6953.9|4
1730302610000|2024-10-30 15:36:50|6963.8|6951.8|6964.2|6952.2|6964.2|6952.2|6963.8|6951.8|9
1730302620000|2024-10-30 15:37:00|6964.3|6952.3|6964.3|6952.3|6964.3|6952.3|6964.1|6952.1|5
1730302630000|2024-10-30 15:37:10|6962.4|6954.4|6967.3|6955.3|6967.3|6955.3|6962.4|6954.4|1
1730302640000|2024-10-30 15:37:20|6967.8|6955.8|6968.1|6956.1|6968.1|6956.1|6967.8|6955.8|0
1730302650000|2024-10-30 15:37:30|6968.2|6956.2|6968.7|6956.7|6968.7|6956.7|6968.2|6956.2|1
1730302660000|2024-10-30 15:37:40|6971.6|6959.6|6969.7|6957.7|6971.6|6959.6|6969.7|6957.7|1
1730302680000|2024-10-30 15:38:00|6970.7|6958.7|6970.7|6958.7|6970.7|6958.7|6970.6|6958.6|0
1730302690000|2024-10-30 15:38:10|6970.6|6958.6|6970.6|6958.6|6970.7|6958.7|6970.6|6958.6|2
1730302700000|2024-10-30 15:38:20|6969.8|6957.8|6969.7|6957.7|6969.8|6957.8|6969.7|6957.7|2
1730302710000|2024-10-30 15:38:30|6969.8|6957.8|6969.8|6957.8|6969.8|6957.8|6969.8|6957.8|0
1730302720000|2024-10-30 15:38:40|6974.9|6962.9|6973|6961|6974.9|6962.9|6973|6961|11
1730302730000|2024-10-30 15:38:50|6972.4|6960.4|6970.5|6958.5|6972.4|6960.4|6970.5|6958.5|2
1730302750000|2024-10-30 15:39:10|6970.1|6958.1|6965.7|6953.7|6970.1|6958.1|6965.7|6953.7|1
1730302760000|2024-10-30 15:39:20|6965|6953|6965|6953|6965|6955.1|6963.1|6953|0
1730302770000|2024-10-30 15:39:30|6963.1|6955.1|6963.1|6955.1|6963.1|6955.1|6963.1|6955.1|0
1730302790000|2024-10-30 15:39:50|6965.5|6957.5|6967.8|6955.8|6968.1|6957.5|6965.5|6955.7|1
1730302800000|2024-10-30 15:40:00|6969.3|6957.3|6966.1|6960.1|6969.3|6960.1|6966.1|6957.3|0
1730302810000|2024-10-30 15:40:10|6965.6|6959.6|6973.5|6961.5|6973.5|6961.5|6965.6|6959.6|2
1730302820000|2024-10-30 15:40:20|6976.3|6964.3|6979.5|6967.5|6979.5|6967.5|6976.1|6964.1|0
1730302830000|2024-10-30 15:40:30|6979.1|6967.1|6980.1|6968.1|6980.1|6968.1|6979.1|6967.1|0
1730302850000|2024-10-30 15:40:50|6980.6|6968.6|6983.2|6975.2|6985.3|6975.3|6980.6|6968.6|0
1730302860000|2024-10-30 15:41:00|6982.8|6974.8|6982.4|6976.4|6983.2|6976.4|6982.4|6974.5|1
1730302870000|2024-10-30 15:41:10|6982.5|6976.5|6982.8|6976.8|6982.8|6976.8|6982.5|6976.5|0
1730302890000|2024-10-30 15:41:30|6985|6977|6985.9|6977.9|6987.5|6979.5|6985|6977|1
1730302900000|2024-10-30 15:41:40|6992.3|6980.3|6991.2|6979.2|6992.3|6980.3|6991.2|6979.2|1
1730302910000|2024-10-30 15:41:50|6991.9|6979.9|6993.8|6981.8|6993.8|6981.8|6991.9|6979.9|0
1730302930000|2024-10-30 15:42:10|6993.7|6981.7|6993.6|6981.6|6993.7|6984|6991.9|6981.6|0
1730302940000|2024-10-30 15:42:20|6993.8|6981.8|6994.2|6982.2|6994.2|6982.2|6993.8|6981.8|0
1730302950000|2024-10-30 15:42:30|6994.7|6982.7|6995.7|6983.7|6995.7|6985.9|6992.8|6982.7|1
1730302960000|2024-10-30 15:42:40|6989.3|6977.3|6989.1|6977.1|6989.3|6977.3|6989.1|6977.1|1
1730302970000|2024-10-30 15:42:50|6989|6977|6989|6977|6989|6977|6989|6977|0
1730302980000|2024-10-30 15:43:00|6986.9|6978.9|6986.6|6974.6|6986.9|6978.9|6986.6|6974.6|1
1730302990000|2024-10-30 15:43:10|6986.5|6974.5|6984.5|6976.5|6986.5|6976.5|6984.5|6974.5|0
1730303000000|2024-10-30 15:43:20|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|1
1730303010000|2024-10-30 15:43:30|6994.2|6982.2|6994.6|6982.6|6994.6|6982.6|6994.2|6982.2|1
1730303020000|2024-10-30 15:43:40|6995.6|6983.6|6995.6|6983.6|6995.6|6983.6|6995.6|6983.6|0
1730303030000|2024-10-30 15:43:50|6995.4|6983.4|6995|6983|6995.4|6983.4|6995|6983|0
1730303040000|2024-10-30 15:44:00|6994.7|6982.7|6990.9|6982.9|6994.7|6982.9|6990.9|6981.9|0
1730303050000|2024-10-30 15:44:10|6988.4|6976.4|6988.4|6976.4|6988.4|6976.4|6988.4|6976.4|5
1730303070000|2024-10-30 15:44:30|6988.8|6976.8|6988.8|6976.8|6988.8|6976.8|6988.7|6976.7|1
1730303080000|2024-10-30 15:44:40|6989.3|6977.3|6989.5|6977.5|6989.5|6977.5|6989.3|6977.3|0
1730303090000|2024-10-30 15:44:50|6989.3|6977.3|6989.4|6977.4|6989.9|6977.9|6989.3|6977.3|1
1730303110000|2024-10-30 15:45:10|6989.5|6977.5|6994.6|6982.6|6994.6|6982.6|6989.5|6977.5|3
1730303120000|2024-10-30 15:45:20|6994.5|6982.5|6994.7|6982.7|6995.1|6983.1|6994.5|6982.5|1
1730303140000|2024-10-30 15:45:40|6995.2|6983.2|6998.1|6986.1|6998.2|6986.2|6995.2|6983.2|14
1730303150000|2024-10-30 15:45:50|6998|6986|6992.8|6980.8|6998.6|6988.3|6992.8|6980.8|1
1730303160000|2024-10-30 15:46:00|6993.2|6981.2|6993.5|6981.5|6993.7|6981.7|6993.2|6981.2|0
1730303170000|2024-10-30 15:46:10|6993.6|6981.6|6993.6|6981.6|6993.6|6981.6|6993.6|6981.6|0
1730303180000|2024-10-30 15:46:20|6991.4|6983.4|6985.4|6977.4|6992.6|6983.4|6985.4|6974.8|6
1730303190000|2024-10-30 15:46:30|6987.2|6975.2|6986.8|6974.8|6987.2|6977.1|6985.1|6974.8|1
1730303200000|2024-10-30 15:46:40|6986.7|6974.7|6986.5|6974.5|6986.7|6974.7|6986.5|6974.5|0
1730303210000|2024-10-30 15:46:50|6984.4|6976.4|6982.3|6970.3|6984.4|6976.4|6982.3|6970.3|3
1730303220000|2024-10-30 15:47:00|6981|6969|6981|6969|6981|6969|6981|6969|1
1730303240000|2024-10-30 15:47:20|6982.8|6970.8|6984.8|6972.8|6984.8|6972.8|6982.8|6970.8|2
1730303250000|2024-10-30 15:47:30|6985|6973|6985|6973|6985|6973|6985|6973|0
1730303260000|2024-10-30 15:47:40|6983.4|6977.4|6986|6974|6986|6977.4|6983.4|6974|1
1730303270000|2024-10-30 15:47:50|6983.3|6977.3|6988|6976|6988|6978.1|6983.3|6976|3
1730303280000|2024-10-30 15:48:00|6984.7|6978.7|6988.2|6976.2|6988.2|6978.7|6984.7|6974.7|0
1730303290000|2024-10-30 15:48:10|6988.3|6976.3|6989|6981|6990.1|6981|6988.2|6976.3|3
1730303300000|2024-10-30 15:48:20|6988.9|6980.9|6990.8|6978.8|6990.8|6980.9|6988.5|6978.8|0
1730303310000|2024-10-30 15:48:30|6989|6981|6989|6981|6989|6981|6989|6981|1
1730303340000|2024-10-30 15:49:00|6989.8|6981.8|6988.2|6980.2|6989.8|6981.8|6987.7|6979.7|6
1730303360000|2024-10-30 15:49:20|6990.1|6978.1|6990.1|6978.1|6990.1|6978.1|6990.1|6978.1|2
1730303370000|2024-10-30 15:49:30|6983.7|6975.7|6984.1|6972.1|6985.3|6975.7|6981.6|6972.1|1
1730303380000|2024-10-30 15:49:40|6982.2|6974.2|6984.1|6972.1|6984.1|6974.2|6982.2|6972.1|0
1730303390000|2024-10-30 15:49:50|6985.2|6973.2|6985.2|6973.2|6985.2|6973.2|6985.2|6973.2|1
1730303400000|2024-10-30 15:50:00|6985.5|6973.5|6986.7|6974.7|6986.7|6974.7|6985.5|6973.5|0
1730303410000|2024-10-30 15:50:10|6987.4|6975.4|6990.8|6978.8|6990.8|6978.8|6987.3|6975.3|4
1730303420000|2024-10-30 15:50:20|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|0
1730303430000|2024-10-30 15:50:30|6993.5|6981.5|6993.1|6981.1|6993.6|6981.6|6993.1|6981.1|2
1730303440000|2024-10-30 15:50:40|6993.2|6981.2|6993.2|6981.2|6993.2|6981.2|6993.2|6981.2|0
1730303450000|2024-10-30 15:50:50|6993.1|6981.1|6993.1|6981.1|6993.1|6981.1|6993.1|6981.1|1
1730303460000|2024-10-30 15:51:00|6994.1|6982.1|6994|6982|6994.1|6982.1|6994|6982|0
1730303470000|2024-10-30 15:51:10|6992|6984|6992.3|6984.3|6992.3|6984.3|6992|6984|1
1730303480000|2024-10-30 15:51:20|6990.7|6982.7|6990.4|6982.4|6990.7|6982.7|6990.4|6982.4|6
1730303490000|2024-10-30 15:51:30|6990.9|6982.9|6990.9|6982.9|6990.9|6982.9|6990.9|6982.9|0
1730303520000|2024-10-30 15:52:00|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|1
1730303530000|2024-10-30 15:52:10|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|0
1730303540000|2024-10-30 15:52:20|6986.8|6980.8|6986.8|6980.8|6986.8|6980.8|6986.8|6980.8|0
1730303550000|2024-10-30 15:52:30|6987.2|6981.2|6989.7|6977.7|6989.8|6981.2|6987.2|6977.7|2
1730303560000|2024-10-30 15:52:40|6987.6|6979.6|6989.4|6977.4|6989.4|6979.6|6987.2|6976.9|3
1730303570000|2024-10-30 15:52:50|6989.2|6977.2|6989|6977|6989.2|6977.2|6989|6977|2
1730303580000|2024-10-30 15:53:00|6988.5|6976.5|6988.5|6976.5|6988.5|6976.5|6988.5|6976.5|0
1730303590000|2024-10-30 15:53:10|6988.6|6976.6|6991|6979|6991|6979|6988.6|6976.6|0
1730303600000|2024-10-30 15:53:20|6991.1|6979.1|6992|6980|6992|6980|6991.1|6979.1|0
1730303610000|2024-10-30 15:53:30|6992.4|6980.4|6992.8|6980.8|6992.8|6980.8|6992.4|6980.4|1
1730303620000|2024-10-30 15:53:40|6994.9|6982.9|6994.9|6982.9|6994.9|6982.9|6994.9|6982.9|0
1730303630000|2024-10-30 15:53:50|6995|6983|6992.9|6980.9|6995|6983|6992.9|6980.9|2
1730303640000|2024-10-30 15:54:00|6993|6981|6993|6981|6993|6981|6993|6981|0
1730303650000|2024-10-30 15:54:10|6993.5|6981.5|6994.4|6982.4|6994.4|6982.4|6993.3|6981.3|3
1730303660000|2024-10-30 15:54:20|6991.7|6983.7|6987.4|6981.4|6991.7|6983.9|6987.3|6981.3|5
1730303670000|2024-10-30 15:54:30|||||||||6
1730303680000|2024-10-30 15:54:40|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|5
1730303690000|2024-10-30 15:54:50|6982.8|6974.8|6982.8|6974.8|6982.8|6974.8|6982.8|6974.8|0
1730303700000|2024-10-30 15:55:00|6982.4|6974.4|6981.6|6973.6|6982.4|6976.4|6981.6|6973.6|1
1730303710000|2024-10-30 15:55:10|6982|6974|6982.5|6974.5|6982.5|6975.6|6981.6|6974|2
1730303720000|2024-10-30 15:55:20|6984.8|6972.8|6984.7|6972.7|6985.5|6973.5|6984.5|6972.5|6
1730303730000|2024-10-30 15:55:30|6983|6975|6982.9|6970.9|6985.3|6975|6979.9|6970.9|4
1730303740000|2024-10-30 15:55:40|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|0
1730303760000|2024-10-30 15:56:00|6985.3|6973.3|6983.5|6975.5|6985.3|6975.5|6983.4|6973.3|3
1730303770000|2024-10-30 15:56:10|6983.9|6977.9|6987.5|6979.5|6987.5|6979.5|6983.9|6977.9|3
1730303780000|2024-10-30 15:56:20|6987.6|6979.6|6987.6|6979.6|6987.6|6979.6|6987.6|6979.6|3
1730303790000|2024-10-30 15:56:30|6986.7|6980.7|6990.6|6982.6|6990.6|6983.5|6986.7|6980.7|12
1730303800000|2024-10-30 15:56:40|6991.1|6984.6|6988.9|6982.9|6991.1|6985.1|6988.9|6982.9|4
1730303830000|2024-10-30 15:57:10|6989.3|6983.3|6989.3|6983.3|6989.3|6983.3|6989.3|6983.3|0
1730303840000|2024-10-30 15:57:20|6990|6982|6989.6|6981.6|6990|6982|6989.5|6981.5|2
1730303850000|2024-10-30 15:57:30|6989.7|6981.7|6990|6984|6991.1|6985.1|6989.7|6981.7|3
1730303860000|2024-10-30 15:57:40|6994.6|6982.6|6990.9|6984.9|6994.6|6985.4|6990.9|6982.6|0
1730303870000|2024-10-30 15:57:50|6991|6985|6990.9|6984.9|6991|6985|6990.9|6984.9|1
1730303880000|2024-10-30 15:58:00|6992.1|6986.1|6995.4|6987.4|6995.4|6987.4|6992.1|6985.8|4
1730303890000|2024-10-30 15:58:10|6996.3|6988.3|6999.8|6987.8|6999.8|6988.7|6996.3|6986.8|2
1730303900000|2024-10-30 15:58:20|7000.3|6988.3|6999.5|6987.5|7000.3|6988.3|6999.5|6987.5|3
1730303910000|2024-10-30 15:58:30|6997.8|6989.8|6994.8|6988.8|6997.8|6989.8|6994.7|6988.7|1
1730303920000|2024-10-30 15:58:40|6994.7|6988.7|6998.2|6990.2|6998.3|6990.3|6994.7|6988.4|7
1730303930000|2024-10-30 15:58:50|6997.8|6989.8|6996.4|6988.4|6998.5|6990.3|6996|6986.5|6
1730303940000|2024-10-30 15:59:00|6996.3|6988.3|6995.4|6989.4|6996.3|6989.4|6995.4|6988.3|0
1730303950000|2024-10-30 15:59:10|6999.1|6987.1|6995.3|6989.3|6999.1|6990.3|6995.3|6987.1|2
1730303960000|2024-10-30 15:59:20|6995.4|6989.4|6997|6985|6997.1|6989.4|6992.9|6985|7
1730303970000|2024-10-30 15:59:30|6995.2|6987.2|6998.2|6986.2|6998.2|6987.2|6995.2|6986.2|0
1730303980000|2024-10-30 15:59:40|6998.6|6986.6|7002.3|6990.3|7002.3|6992.1|6998.6|6986.6|4
1730303990000|2024-10-30 15:59:50|7002.6|6990.6|7000.9|6992.9|7002.6|6994.3|6999.3|6990.2|4
1730304000000|2024-10-30 16:00:00|6999.4|6993.4|6999.4|6993.4|6999.4|6993.4|6999.4|6993.4|0
1730304010000|2024-10-30 16:00:10|6995.8|6987.8|6995.8|6987.8|6995.8|6987.8|6995.8|6987.8|3
1730304020000|2024-10-30 16:00:20|6995.7|6989.7|7001.4|6993.4|7001.4|6993.4|6995.7|6989.7|4
1730304030000|2024-10-30 16:00:30|7003.3|6991.3|6995.1|6989.1|7003.3|6991.3|6995.1|6987.1|1
1730304040000|2024-10-30 16:00:40|7000.5|6988.5|7002.9|6990.9|7002.9|6990.9|7000.5|6988.5|3
1730304050000|2024-10-30 16:00:50|7001|6993|6999.3|6987.3|7002.9|6993|6998.9|6986.9|6
1730304060000|2024-10-30 16:01:00|6998.7|6986.7|6994.5|6986.5|6998.7|6987.4|6992.5|6983.4|15
1730304070000|2024-10-30 16:01:10|6996.6|6984.6|7000.7|6988.7|7000.7|6988.7|6996.6|6984.6|0
1730304080000|2024-10-30 16:01:20|7001.2|6989.2|7000.3|6988.3|7001.7|6989.7|7000.3|6988.3|0
1730304090000|2024-10-30 16:01:30|6998|6990|7000.2|6988.2|7000.3|6990|6998|6988.2|1
1730304100000|2024-10-30 16:01:40|7000.3|6988.3|7000.3|6988.3|7000.3|6988.3|7000.3|6988.3|1
1730304110000|2024-10-30 16:01:50|7000.8|6988.8|7000.3|6988.3|7000.8|6988.8|7000.3|6988.3|0
1730304120000|2024-10-30 16:02:00|7000.8|6988.8|6997.8|6989.8|7000.9|6990.7|6997.8|6988.8|0
1730304130000|2024-10-30 16:02:10|7001.6|6995.6|7002.9|6990.9|7002.9|6995.6|7001.4|6989.4|5
1730304140000|2024-10-30 16:02:20|7001.8|6993.8|7001.9|6993.9|7001.9|6993.9|7001.8|6993.8|1
1730304150000|2024-10-30 16:02:30|7002.3|6994.3|7003.9|6995.9|7003.9|6996.5|7002.1|6994.3|7
1730304160000|2024-10-30 16:02:40|7003.8|6995.8|7005.3|6993.3|7005.3|6995.8|7003.2|6992.8|0
1730304170000|2024-10-30 16:02:50|7002.5|6996.5|7002.8|6996.8|7002.8|6996.8|7002.4|6996.4|1
1730304180000|2024-10-30 16:03:00|7002.9|6996.9|7006.7|6998.7|7006.7|6999.6|7002.9|6996.9|1
1730304190000|2024-10-30 16:03:10|7013.8|7001.8|7008.3|7000.3|7013.8|7002.8|7007.2|7000.1|4
1730304200000|2024-10-30 16:03:20|7008.2|7000.2|7009.1|7001.1|7009.1|7001.1|7008.2|7000.2|0
1730304210000|2024-10-30 16:03:30|7009.8|7001.8|7009.8|7001.8|7009.8|7001.8|7009.8|7001.8|6
1730304220000|2024-10-30 16:03:40|7009.4|7001.4|7009.3|7001.3|7009.4|7001.4|7009.3|7001.3|1
1730304230000|2024-10-30 16:03:50|7009.1|7003.1|7014.1|7002.1|7014.1|7004.3|7009.1|7001.6|1
1730304240000|2024-10-30 16:04:00|7014.3|7002.3|7014.1|7002.1|7014.3|7002.3|7014.1|7002.1|0
1730304250000|2024-10-30 16:04:10|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|0
1730304260000|2024-10-30 16:04:20|7013.2|7001.2|7009.9|7003.9|7013.2|7003.9|7009.9|7001.1|0
1730304270000|2024-10-30 16:04:30|7009.1|7003.1|7011|6999|7014.1|7004.3|7009.1|6999|5
1730304280000|2024-10-30 16:04:40|7010.7|6998.7|7009.7|6997.7|7010.7|6998.7|7009.7|6997.7|1
1730304290000|2024-10-30 16:04:50|7009.8|6997.8|7009.8|6997.8|7009.8|6997.8|7009.7|6997.7|2
1730304300000|2024-10-30 16:05:00|7007.5|6999.5|7007.8|6999.8|7007.8|6999.8|7007.5|6999.5|1
1730304310000|2024-10-30 16:05:10|7003.8|6995.8|7004|6996|7006.5|6996.6|7003.3|6992.7|4
1730304340000|2024-10-30 16:05:40|7004.1|6996.1|7002.8|6994.8|7004.1|6996.1|7002|6994.7|3
1730304350000|2024-10-30 16:05:50|||||||||1
1730304370000|2024-10-30 16:06:10|7004.6|6998.6|7005|6993|7005.1|6998.6|7003.1|6993|2
1730304380000|2024-10-30 16:06:20|7005.1|6993.1|7006|6994|7006|6994|7005|6993|1
1730304390000|2024-10-30 16:06:30|7002.1|6994.1|7004.2|6992.2|7004.2|6994.1|7002|6992.2|0
1730304400000|2024-10-30 16:06:40|7005.8|6993.8|7006.5|6994.5|7006.5|6994.5|7005.4|6993.4|1
1730304410000|2024-10-30 16:06:50|7006.6|6994.6|7006.5|6994.5|7006.6|6994.6|7006.5|6994.5|1
1730304430000|2024-10-30 16:07:10|7006.9|6994.9|7004.1|6996.1|7006.9|6997.1|7004.1|6994.4|2
1730304440000|2024-10-30 16:07:20|7004.6|6996.6|7008|6996|7008.6|7002.6|7004.6|6994.3|2
1730304450000|2024-10-30 16:07:30|7007.6|6995.6|7008|6996|7008|6996|7007.6|6995.6|2
1730304460000|2024-10-30 16:07:40|7007.6|6995.6|7008.1|6996.1|7008.1|6996.1|7007.6|6995.6|1
1730304470000|2024-10-30 16:07:50|7007.9|6995.9|7005.9|6993.9|7007.9|6995.9|7005.9|6993.9|1
1730304480000|2024-10-30 16:08:00|7005.1|6993.1|7005.2|6993.2|7005.2|6993.2|7005.1|6993.1|0
1730304490000|2024-10-30 16:08:10|7005.1|6993.1|7002.8|6994.8|7005.1|6994.8|7002.8|6993.1|0
1730304500000|2024-10-30 16:08:20|7001.2|6993.2|7000.1|6992.1|7001.2|6994|6999|6992.1|6
1730304520000|2024-10-30 16:08:40|7000.9|6992.9|7000.9|6992.9|7000.9|6992.9|7000.9|6992.9|0
1730304550000|2024-10-30 16:09:10|7001.7|6993.7|7006.3|6994.3|7006.3|6996.1|7001.7|6993.7|2
1730304560000|2024-10-30 16:09:20|7004.6|6996.6|7005.2|6997.2|7007.1|6998.6|7004.6|6995.1|0
1730304570000|2024-10-30 16:09:30|7006.4|6998.4|7008|7000|7008|7000.8|7005.6|6998.4|4
1730304580000|2024-10-30 16:09:40|7007.5|6999.5|7005.6|6997.6|7007.9|7000.2|7004.5|6997.6|7
1730304590000|2024-10-30 16:09:50|7005.2|6997.2|7007|6999|7008.1|6999|7005.2|6996.1|7
1730304600000|2024-10-30 16:10:00|7008.9|6996.9|7003.6|6997.6|7008.9|6999.4|7003.3|6996.9|3
1730304610000|2024-10-30 16:10:10|7004.7|6996.7|7008.4|6996.4|7008.4|6997.8|7003.6|6996.4|0
1730304620000|2024-10-30 16:10:20|7007|6999|7007|6999|7007|6999|7007|6999|0
1730304630000|2024-10-30 16:10:30|7008.9|6996.9|7008.1|6996.1|7009|6999.2|7006.2|6996.1|0
1730304640000|2024-10-30 16:10:40|7008.2|6996.2|7008.6|6996.6|7008.6|6996.6|7008.2|6996.2|0
1730304650000|2024-10-30 16:10:50|7008.7|6996.7|7007.2|6999.2|7009.1|6999.2|7007.2|6996.7|0
1730304660000|2024-10-30 16:11:00|7008.4|7000.4|7008.6|7000.6|7009.5|7001.5|7008.4|7000.4|2
1730304690000|2024-10-30 16:11:30|7008.7|7000.7|7010.4|6998.4|7010.4|7000.7|7007|6998.4|9
1730304700000|2024-10-30 16:11:40|7008.3|7000.3|7005.8|6999.8|7008.3|7000.3|7005.8|6999|3
1730304710000|2024-10-30 16:11:50|7007|6999|7007|6999|7007|6999|7007|6999|2
1730304720000|2024-10-30 16:12:00|7007.8|6999.8|7008.8|7000.8|7008.8|7000.8|7007.8|6999.8|1
1730304730000|2024-10-30 16:12:10|7010.6|7002.6|7014.2|7002.2|7014.2|7002.6|7010.6|7000.7|0
1730304740000|2024-10-30 16:12:20|7014.3|7002.3|7015.3|7003.3|7015.3|7003.3|7014.3|7002.3|9
1730304750000|2024-10-30 16:12:30|7019.4|7007.4|7017.2|7009.2|7019.4|7009.2|7017.2|7007.4|0
1730304760000|2024-10-30 16:12:40|7016.8|7008.8|7016.6|7008.6|7017|7009|7016.4|7008.4|2
1730304770000|2024-10-30 16:12:50|7017.5|7011.5|7019.2|7011.2|7019.2|7011.5|7017.5|7011.1|1
1730304780000|2024-10-30 16:13:00|7019.3|7011.3|7019.3|7011.3|7019.3|7011.3|7019.3|7011.3|0
1730304790000|2024-10-30 16:13:10|7020.6|7012.6|7020.6|7012.6|7020.6|7012.6|7020.6|7012.6|0
1730304800000|2024-10-30 16:13:20|7020.7|7012.7|7020.2|7012.2|7020.7|7012.7|7020.2|7012.2|1
1730304810000|2024-10-30 16:13:30|7020.1|7012.1|7018.7|7012.7|7020.1|7012.7|7018.7|7011.7|1
1730304820000|2024-10-30 16:13:40|7022.6|7014.6|7022.7|7014.7|7025.2|7015.2|7022.6|7013.1|1
1730304830000|2024-10-30 16:13:50|7023.9|7011.9|7020.7|7012.7|7023.9|7013.4|7019.4|7011.9|6
1730304840000|2024-10-30 16:14:00|7019.8|7013.8|7020.7|7012.7|7020.7|7013.8|7019.8|7012.7|1
1730304850000|2024-10-30 16:14:10|7019.5|7013.5|7019.5|7013.5|7019.5|7013.5|7019.5|7013.5|0
1730304860000|2024-10-30 16:14:20|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|1
1730304870000|2024-10-30 16:14:30|7024.3|7012.3|7027.7|7019.7|7028.2|7019.7|7022|7012.3|1
1730304880000|2024-10-30 16:14:40|7025.7|7017.7|7027.7|7015.7|7027.7|7017.7|7025.7|7015.1|3
1730304890000|2024-10-30 16:14:50|7028.6|7016.6|7028|7020|7030.1|7020|7028|7016.6|1
1730304900000|2024-10-30 16:15:00|7030.1|7018.1|7033.8|7021.8|7038.5|7026.5|7028|7018.1|10
1730304910000|2024-10-30 16:15:10|7034.6|7022.6|7034.3|7022.3|7034.6|7022.6|7034.3|7022.3|2
1730304920000|2024-10-30 16:15:20|7033.8|7021.8|7033.3|7021.3|7033.8|7021.8|7033.3|7021.3|1
1730304930000|2024-10-30 16:15:30|7031.4|7023.4|7031.8|7023.8|7031.8|7023.8|7031.4|7023.4|0
1730304950000|2024-10-30 16:15:50|7029.8|7021.8|7028.2|7022.2|7029.8|7022.6|7028.1|7021.8|1
1730304960000|2024-10-30 16:16:00|7027.4|7021.4|7035.1|7023.1|7035.1|7023.1|7027.4|7021.4|6
1730304970000|2024-10-30 16:16:10|7036.3|7024.3|7038.8|7032.8|7040.3|7032.8|7036.3|7024.3|5
1730304980000|2024-10-30 16:16:20|7038.3|7032.3|7038.8|7032.8|7038.8|7032.8|7037.9|7031.9|1
1730304990000|2024-10-30 16:16:30|7039.8|7033.8|7037.8|7031.8|7039.8|7033.8|7037.8|7029.8|14
1730305000000|2024-10-30 16:16:40|7038.3|7032.3|7038.8|7032.8|7038.8|7032.8|7038.3|7032.3|0
1730305010000|2024-10-30 16:16:50|7039.3|7033.3|7039.3|7033.3|7039.3|7033.3|7039.3|7033.3|2
1730305020000|2024-10-30 16:17:00|7039.4|7033.4|7040.2|7034.2|7040.2|7034.2|7039.4|7033.4|6
1730305030000|2024-10-30 16:17:10|7040.7|7034.7|7041.9|7033.9|7041.9|7034.8|7040.7|7033.9|6
1730305040000|2024-10-30 16:17:20|7042|7034|7041.2|7035.2|7042.1|7035.2|7041.2|7034|1
1730305050000|2024-10-30 16:17:30|7041.3|7035.3|7043.8|7037.8|7043.8|7037.8|7041|7033.9|1
1730305070000|2024-10-30 16:17:50|7044|7038|7044.1|7038.1|7044.1|7038.1|7044|7038|7
1730305080000|2024-10-30 16:18:00|7045.6|7037.6|7045.6|7037.6|7045.6|7037.6|7045.6|7037.6|1
1730305090000|2024-10-30 16:18:10|7046.9|7038.9|7046|7040|7046.9|7040|7046|7038.9|2
1730305100000|2024-10-30 16:18:20|7047.3|7041.3|7049|7043|7049|7043|7047.3|7041.3|2
1730305110000|2024-10-30 16:18:30|7049.8|7043.8|7055.7|7047.7|7063.2|7053.1|7049.8|7043.8|21
1730305120000|2024-10-30 16:18:40|7057.8|7045.8|7059.5|7051.5|7059.6|7051.6|7056.1|7045.8|5
1730305130000|2024-10-30 16:18:50|7059.6|7051.6|7061.9|7053.9|7064.5|7055.3|7059.6|7049.5|8
1730305140000|2024-10-30 16:19:00|7062.3|7054.3|7058.4|7050.4|7062.3|7054.3|7058.4|7048.3|3
1730305150000|2024-10-30 16:19:10|7060.3|7048.3|7058.8|7050.8|7060.3|7050.8|7058.4|7048.3|1
1730305160000|2024-10-30 16:19:20|7058.9|7050.9|7058|7052|7058.9|7052.1|7058|7050.9|2
1730305170000|2024-10-30 16:19:30|7059.9|7047.9|7058.5|7050.5|7059.9|7050.6|7058.1|7047.9|2
1730305190000|2024-10-30 16:19:50|7058.1|7052.1|7058|7052|7058.9|7052.1|7058|7050.9|1
1730305200000|2024-10-30 16:20:00|7058.1|7052.1|7061.4|7055.4|7061.4|7055.4|7058.1|7052.1|2
1730305210000|2024-10-30 16:20:10|7061.8|7055.8|7062.5|7056.5|7063|7057|7061.8|7055.8|3
1730305220000|2024-10-30 16:20:20|7062.9|7056.9|7061.6|7053.6|7063.8|7057.3|7061.6|7051.8|3
1730305230000|2024-10-30 16:20:30|7060.4|7052.4|7056.1|7048.1|7060.4|7052.8|7056.1|7048.1|0
1730305250000|2024-10-30 16:20:50|7052.5|7040.5|7054.5|7042.5|7054.5|7044.4|7052.4|7040.5|3
1730305270000|2024-10-30 16:21:10|7052.6|7044.6|7056.1|7044.1|7056.1|7044.7|7052.6|7044.1|1
1730305280000|2024-10-30 16:21:20|7054.2|7046.2|7054.2|7046.2|7054.2|7046.2|7054.2|7046.2|0
1730305290000|2024-10-30 16:21:30|7054.3|7046.3|7054.3|7046.3|7054.3|7046.3|7054.3|7046.3|0
1730305300000|2024-10-30 16:21:40|7057.7|7045.7|7058.5|7046.5|7058.5|7046.5|7057.7|7045.7|2
1730305310000|2024-10-30 16:21:50|7056.7|7048.7|7059.6|7047.6|7059.7|7048.7|7056.7|7046.9|1
1730305320000|2024-10-30 16:22:00|7059.5|7047.5|7059.6|7047.6|7059.6|7047.6|7059.5|7047.5|0
1730305330000|2024-10-30 16:22:10|7061.5|7053.5|7061|7055|7061.5|7055|7061|7053.5|0
1730305340000|2024-10-30 16:22:20|7059.6|7047.6|7057.3|7049.3|7059.7|7049.3|7057.3|7047.6|4
1730305350000|2024-10-30 16:22:30|7055.3|7047.3|7055.1|7047.1|7055.3|7047.3|7055.1|7047.1|1
1730305360000|2024-10-30 16:22:40|7057.4|7045.4|7056.6|7048.6|7060.5|7050.6|7056.6|7045.4|1
1730305370000|2024-10-30 16:22:50|7055|7049|7053.6|7047.6|7058.1|7049|7053.6|7046.1|2
1730305380000|2024-10-30 16:23:00|7053.1|7047.1|7050.6|7044.6|7053.1|7047.1|7050.6|7044.6|6
1730305390000|2024-10-30 16:23:10|7052.6|7046.2|7056.1|7048.1|7056.2|7048.2|7052.2|7045.2|2
1730305400000|2024-10-30 16:23:20|7056.2|7048.2|7054.1|7048.1|7056.2|7048.2|7054.1|7048.1|3
1730305420000|2024-10-30 16:23:40|7053.2|7047.2|7052.3|7040.3|7053.3|7047.2|7050.9|7040.3|1
1730305430000|2024-10-30 16:23:50|||||||||1
1730305450000|2024-10-30 16:24:10|7050.8|7042.8|7049|7043|7053.6|7045.6|7048.2|7041.5|5
1730305470000|2024-10-30 16:24:30|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|0
1730305480000|2024-10-30 16:24:40|||||||||1
1730305500000|2024-10-30 16:25:00|7048.9|7042.9|7045.6|7039.6|7048.9|7042.9|7045.6|7039.6|2
1730305510000|2024-10-30 16:25:10|7045|7039|7054.6|7048.6|7054.6|7048.6|7045|7039|4
1730305520000|2024-10-30 16:25:20|7053.6|7047.6|7056.3|7048.3|7056.3|7049.2|7053.6|7047.6|1
1730305540000|2024-10-30 16:25:40|7055.4|7049.4|7056.6|7050.6|7056.6|7050.6|7055.4|7049.4|0
1730305550000|2024-10-30 16:25:50|7056.3|7050.3|7057.8|7049.8|7057.8|7050.6|7056.3|7049.8|1
1730305560000|2024-10-30 16:26:00|7056.2|7050.2|7052.9|7046.9|7056.2|7050.2|7052.9|7046.9|0
1730305570000|2024-10-30 16:26:10|7054.5|7042.5|7051.9|7043.9|7054.5|7043.9|7051.9|7042.5|1
1730305580000|2024-10-30 16:26:20|7049.4|7043.4|7049.4|7041.4|7049.4|7043.4|7049.4|7041.4|1
1730305590000|2024-10-30 16:26:30|7049.3|7041.3|7043.5|7031.5|7050.6|7041.3|7040.5|7028.5|4
1730305600000|2024-10-30 16:26:40|7041.2|7029.2|7041.2|7029.2|7041.2|7029.2|7041.1|7029.1|1
1730305610000|2024-10-30 16:26:50|7035.8|7029.8|7027.3|7021.3|7035.8|7029.8|7027.3|7020.2|1
1730305620000|2024-10-30 16:27:00|7027.4|7021.4|7028.8|7020.8|7028.9|7022.1|7027.3|7020.8|3
1730305630000|2024-10-30 16:27:10|7027.5|7021.5|7027.5|7021.5|7027.5|7021.5|7027.5|7021.5|0
1730305650000|2024-10-30 16:27:30|7027.3|7021.3|7028.3|7022.3|7029.3|7022.3|7027.3|7020.6|4
1730305660000|2024-10-30 16:27:40|7028.2|7022.2|7028.2|7022.2|7028.2|7022.2|7028.2|7022.2|0
1730305690000|2024-10-30 16:28:10|7027|7021|7023.5|7011.5|7027|7021|7023.3|7011.5|8
1730305700000|2024-10-30 16:28:20|7023.9|7011.9|7020|7014|7025.2|7016|7020|7011.9|1
1730305720000|2024-10-30 16:28:40|7019.6|7013.6|7020.8|7012.8|7020.8|7013.7|7019.6|7012.8|1
1730305730000|2024-10-30 16:28:50|7019.7|7013.7|7019.7|7013.7|7019.7|7013.7|7019.7|7013.7|1
1730305740000|2024-10-30 16:29:00|7019.6|7013.6|7019.6|7013.6|7019.6|7013.6|7019.6|7013.6|3
1730305750000|2024-10-30 16:29:10|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|0
1730305760000|2024-10-30 16:29:20|7019.5|7011.5|7019.5|7011.5|7019.5|7011.5|7019.5|7011.5|1
1730305770000|2024-10-30 16:29:30|7018.1|7013.5|7019.9|7011.9|7019.9|7013.5|7016.8|7010.8|7
1730305780000|2024-10-30 16:29:40|7019.7|7011.7|7018.8|7012.8|7019.7|7012.8|7018.8|7011.7|3
1730305790000|2024-10-30 16:29:50|7022.1|7014.1|7021.7|7013.7|7022.1|7015.2|7020.2|7013.5|3
1730305800000|2024-10-30 16:30:00|7020.7|7014.7|7021.2|7015.2|7021.2|7015.2|7020.7|7014.7|0
1730305810000|2024-10-30 16:30:10|7022.3|7014.3|7022.3|7016.3|7023.4|7016.3|7021.9|7014.3|0
1730305820000|2024-10-30 16:30:20|7023.2|7015.2|7023.2|7015.2|7023.2|7015.2|7023.2|7015.2|3
1730305840000|2024-10-30 16:30:40|7022.3|7016.3|7023.2|7015.2|7023.2|7016.3|7022.3|7015.2|2
1730305850000|2024-10-30 16:30:50|7020.8|7014.8|7020.7|7014.7|7020.8|7014.8|7020.7|7014.7|0
1730305860000|2024-10-30 16:31:00|7022.4|7014.4|7022.7|7014.7|7022.7|7015.3|7021.3|7014.4|3
1730305870000|2024-10-30 16:31:10|7021.8|7013.8|7021.8|7013.8|7021.8|7013.8|7021.8|7013.8|0
1730305890000|2024-10-30 16:31:30|7020.6|7014.6|7020.6|7014.6|7020.6|7014.6|7020.6|7014.6|0
1730305920000|2024-10-30 16:32:00|7020.7|7014.7|7021|7015|7021.1|7015.1|7020.1|7014.1|4
1730305930000|2024-10-30 16:32:10|7020.6|7014.6|7020.6|7014.6|7020.6|7014.6|7020.6|7014.6|1
1730305940000|2024-10-30 16:32:20|7021.1|7015.1|7021.1|7015.1|7021.1|7015.1|7021.1|7015.1|8
1730305950000|2024-10-30 16:32:30|7020.7|7014.7|7040.2|7028.2|7040.2|7030.9|7020.7|7014.7|3
1730305960000|2024-10-30 16:32:40|7038.1|7030.1|7040|7032|7040|7033.6|7038.1|7030.1|4
1730305970000|2024-10-30 16:32:50|7040.9|7032.9|7043.4|7031.4|7043.4|7032.9|7040.9|7031.4|0
1730305980000|2024-10-30 16:33:00|7043.5|7031.5|7043.1|7035.1|7043.9|7035.5|7041.2|7031.5|0
1730305990000|2024-10-30 16:33:10|7043.5|7035.5|7050.1|7038.1|7050.1|7039|7043.5|7035.5|4
1730306000000|2024-10-30 16:33:20|7048.2|7040.2|7049.2|7041.2|7051.2|7041.2|7048.2|7038.1|0
1730306010000|2024-10-30 16:33:30|7049.3|7041.3|7043.8|7035.8|7049.3|7041.6|7041.5|7033|11
1730306020000|2024-10-30 16:33:40|7043|7037|7043|7037|7043|7037|7043|7037|0
1730306040000|2024-10-30 16:34:00|7045.7|7033.7|7044.1|7032.1|7045.7|7035.1|7043|7032.1|5
1730306050000|2024-10-30 16:34:10|7044|7032|7044|7032|7044.2|7032.2|7044|7032|0
1730306060000|2024-10-30 16:34:20|7044.1|7032.1|7043.8|7031.8|7044.1|7032.1|7043.8|7031.8|1
1730306070000|2024-10-30 16:34:30|7043.4|7031.4|7045.8|7033.8|7045.8|7033.8|7043.4|7031.4|3
1730306080000|2024-10-30 16:34:40|7046.8|7034.8|7047.3|7035.3|7047.3|7035.3|7046.8|7034.8|1
1730306100000|2024-10-30 16:35:00|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|0
1730306110000|2024-10-30 16:35:10|7049.6|7037.6|7049.6|7037.6|7049.6|7037.6|7049.6|7037.6|0
1730306130000|2024-10-30 16:35:30|7047.8|7039.8|7047.8|7039.8|7047.8|7039.8|7047.8|7039.8|0
1730306140000|2024-10-30 16:35:40|||||||||1
1730306160000|2024-10-30 16:36:00|7047.9|7039.9|7047.9|7039.9|7047.9|7039.9|7047.9|7039.9|3
1730306170000|2024-10-30 16:36:10|7047.5|7039.5|7045.2|7039.2|7047.5|7040.6|7045.2|7039.2|1
1730306180000|2024-10-30 16:36:20|7045|7039|7046.1|7038.1|7046.1|7039|7044.9|7038.1|5
1730306190000|2024-10-30 16:36:30|7046.3|7040.3|7047|7039|7047|7040.3|7046.3|7039|1
1730306200000|2024-10-30 16:36:40|7047.1|7039.1|7047.1|7039.1|7047.4|7039.4|7047.1|7039.1|3
1730306210000|2024-10-30 16:36:50|||||||||1
1730306220000|2024-10-30 16:37:00|7046.4|7040.4|7047.1|7039.1|7047.6|7041.6|7046|7039.1|3
1730306230000|2024-10-30 16:37:10|7046|7040|7044.4|7036.4|7047.1|7040|7044.4|7036.4|6
1730306240000|2024-10-30 16:37:20|7043.6|7037.6|7044.4|7038.4|7044.4|7038.4|7043.6|7037.6|0
1730306250000|2024-10-30 16:37:30|7044.6|7038.6|7047.8|7041.8|7047.8|7041.8|7044.6|7038.6|4
1730306260000|2024-10-30 16:37:40|7047.7|7041.7|7045.7|7039.7|7047.7|7041.7|7045.7|7039.7|0
1730306270000|2024-10-30 16:37:50|7045.6|7039.6|7045.8|7039.8|7046.2|7040.2|7044.4|7038.4|1
1730306280000|2024-10-30 16:38:00|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|0
1730306290000|2024-10-30 16:38:10|7045.4|7039.4|7046.7|7040.7|7046.7|7040.7|7045.4|7039.4|3
1730306310000|2024-10-30 16:38:30|7046.3|7040.3|7044.9|7038.9|7046.3|7040.3|7044.9|7038.9|3
1730306320000|2024-10-30 16:38:40|7044.5|7038.5|7045.3|7037.3|7045.3|7038.5|7044.5|7037.3|7
1730306330000|2024-10-30 16:38:50|7044.8|7038.8|7045.6|7033.6|7045.7|7038.8|7043.4|7033.6|11
1730306340000|2024-10-30 16:39:00|7043.4|7035.4|7038.3|7030.3|7043.4|7035.4|7038.3|7030.3|17
1730306350000|2024-10-30 16:39:10|7038.7|7030.7|7044.1|7038.1|7044.1|7038.1|7037.6|7030.7|7
1730306360000|2024-10-30 16:39:20|7046.5|7038.5|7045.6|7039.6|7046.5|7039.6|7045.6|7038.5|0
1730306370000|2024-10-30 16:39:30|7044.6|7038.6|7045.7|7037.7|7045.7|7038.6|7044.6|7037.7|1
1730306390000|2024-10-30 16:39:50|7043.8|7037.8|7045.6|7037.6|7048|7038.1|7043.8|7036|2
1730306400000|2024-10-30 16:40:00|7045.7|7037.7|7045.7|7037.7|7045.7|7037.7|7045.7|7037.7|0
1730306410000|2024-10-30 16:40:10|7044.8|7038.8|7047.9|7035.9|7048|7038.8|7044.8|7035.9|2
1730306440000|2024-10-30 16:40:40|7046.5|7038.5|7047.9|7039.9|7047.9|7039.9|7046.5|7038.5|2
1730306450000|2024-10-30 16:40:50|7050.1|7038.1|7048.4|7040.4|7050.5|7040.4|7048.4|7038.1|0
1730306480000|2024-10-30 16:41:20|7048.5|7040.5|7048.5|7040.5|7048.5|7040.5|7048.5|7040.5|0
1730306490000|2024-10-30 16:41:30|7048.7|7040.7|7047.8|7041.8|7048.7|7041.8|7047.8|7040.7|0
1730306500000|2024-10-30 16:41:40|7048.6|7042.6|7048.6|7042.6|7048.6|7042.6|7048.6|7042.6|0
1730306510000|2024-10-30 16:41:50|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|4
1730306520000|2024-10-30 16:42:00|7049.2|7041.2|7042.4|7034.4|7049.2|7041.2|7042.4|7032.6|13
1730306530000|2024-10-30 16:42:10|7041.9|7033.9|7040.9|7034.9|7041.9|7034.9|7040.9|7033.9|0
1730306550000|2024-10-30 16:42:30|7041.7|7033.7|7040.4|7034.4|7041.7|7034.4|7040.4|7033.2|3
1730306560000|2024-10-30 16:42:40|||||||||1
1730306580000|2024-10-30 16:43:00|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|1
1730306590000|2024-10-30 16:43:10|7041.2|7035.2|7041.2|7035.2|7041.2|7035.2|7041.2|7035.2|0
1730306600000|2024-10-30 16:43:20|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|2
1730306610000|2024-10-30 16:43:30|7037.9|7031.9|7037.8|7031.8|7039|7031.9|7037.4|7031|3
1730306620000|2024-10-30 16:43:40|7037.4|7031.4|7037.8|7029.8|7037.9|7031.4|7035.4|7029.4|15
1730306630000|2024-10-30 16:43:50|7038.3|7030.3|7037.8|7031.8|7038.3|7031.8|7037.8|7030.3|1
1730306640000|2024-10-30 16:44:00|7038.1|7032.1|7045.2|7033.2|7045.2|7034.5|7038.1|7032.1|6
1730306650000|2024-10-30 16:44:10|7045.1|7033.1|7044.4|7032.4|7045.1|7033.1|7044.4|7032.4|5
1730306660000|2024-10-30 16:44:20|7042.8|7034.8|7041.6|7033.6|7043.6|7035.8|7041.6|7031.5|4
1730306670000|2024-10-30 16:44:30|7044.1|7032.1|7043.2|7035.2|7044.1|7035.2|7043.2|7032.1|0
1730306680000|2024-10-30 16:44:40|7042.8|7034.8|7041.5|7029.5|7044.7|7034.8|7040|7029.5|4
1730306690000|2024-10-30 16:44:50|7039.6|7031.6|7039.6|7031.6|7041.5|7031.6|7039.6|7029.5|0
1730306700000|2024-10-30 16:45:00|7041.5|7029.5|7039.2|7031.2|7041.5|7031.6|7039.2|7029.1|0
1730306710000|2024-10-30 16:45:10|7041.2|7035.2|7041.5|7033.5|7042.1|7035.2|7041.2|7033.4|5
1730306720000|2024-10-30 16:45:20|7041.4|7033.4|7039.7|7033.7|7041.4|7033.7|7038.7|7032.7|2
1730306730000|2024-10-30 16:45:30|7041.9|7033.9|7040.1|7028.1|7043.8|7033.9|7036.1|7026.1|13
1730306740000|2024-10-30 16:45:40|7039.7|7027.7|7038.9|7026.9|7039.7|7029.9|7037.1|7026.9|2
1730306750000|2024-10-30 16:45:50|7036.8|7028.8|7036.8|7028.8|7036.8|7028.8|7036.8|7028.8|0
1730306760000|2024-10-30 16:46:00|7036.7|7028.7|7035|7029|7036.7|7029|7035|7027.9|1
1730306770000|2024-10-30 16:46:10|7032.5|7020.5|7031.5|7023.5|7032.5|7023.5|7030.4|7020.5|2
1730306780000|2024-10-30 16:46:20|7030.4|7024.4|7030.1|7024.1|7030.4|7024.4|7030.1|7024.1|2
1730306790000|2024-10-30 16:46:30|7030.8|7022.8|7025.9|7013.9|7030.8|7022.8|7025.8|7013.8|1
1730306800000|2024-10-30 16:46:40|||||||||1
1730306810000|2024-10-30 16:46:50|7022.9|7014.9|7022.6|7014.6|7022.9|7014.9|7022.2|7014.2|1
1730306820000|2024-10-30 16:47:00|7021.5|7015.5|7026.7|7014.7|7029.4|7019.5|7021.5|7014.6|4
1730306830000|2024-10-30 16:47:10|7027.1|7015.1|7027.1|7015.1|7027.1|7015.1|7027.1|7015.1|0
1730306850000|2024-10-30 16:47:30|7026.7|7014.7|7025.1|7017.1|7027.7|7017.1|7024.3|7013.8|5
1730306860000|2024-10-30 16:47:40|7022.1|7014.1|7024.7|7012.7|7024.7|7014.1|7022.1|7012.3|2
1730306870000|2024-10-30 16:47:50|7023.4|7015.4|7022.7|7014.7|7023.4|7016.3|7022.3|7014.7|0
1730306880000|2024-10-30 16:48:00|7023.1|7015.1|7032.4|7020.4|7032.4|7022.7|7023.1|7014.6|18
1730306890000|2024-10-30 16:48:10|7032.5|7020.5|7034.5|7026.5|7035|7027.5|7032.5|7020.5|14
1730306900000|2024-10-30 16:48:20|7036.1|7024.1|7033.2|7021.2|7036.7|7026.7|7029.9|7020.8|11
1730306910000|2024-10-30 16:48:30|7032.8|7020.8|7040.4|7032.4|7042|7032.5|7030.6|7020.8|11
1730306920000|2024-10-30 16:48:40|7040.3|7034.3|7044.7|7036.7|7048.1|7037.3|7040.3|7030.2|20
1730306930000|2024-10-30 16:48:50|7046.4|7034.4|7038.5|7032.5|7046.4|7036.5|7038.5|7030.5|11
1730306940000|2024-10-30 16:49:00|7038.6|7032.6|7037.5|7029.5|7040|7033.5|7037|7029|9
1730306950000|2024-10-30 16:49:10|7037|7029|7034.7|7026.7|7038|7029|7033.4|7026|9
1730306960000|2024-10-30 16:49:20|7033.8|7027.8|7037.2|7031.2|7038.4|7031.2|7033.4|7026.5|10
1730306970000|2024-10-30 16:49:30|7040.5|7028.5|7032.2|7026.2|7040.5|7032.7|7032.2|7026.2|13
1730306980000|2024-10-30 16:49:40|7032.6|7026.6|7033.3|7027.3|7033.4|7027.3|7032.1|7025|6
1730306990000|2024-10-30 16:49:50|7032.9|7026.9|7041|7033|7043.4|7033|7032.8|7026|31
1730307000000|2024-10-30 16:50:00|7039.8|7031.8|7042.6|7030.6|7043.3|7032.8|7039.8|7029.9|1
1730307010000|2024-10-30 16:50:10|7043|7031|7043|7031|7043|7031|7043|7031|0
1730307020000|2024-10-30 16:50:20|7042.7|7030.7|7044.5|7032.5|7044.5|7034.7|7041.6|7030.7|2
1730307030000|2024-10-30 16:50:30|7041.8|7035.8|7043.4|7035.4|7043.9|7036.8|7041.8|7035.4|3
1730307040000|2024-10-30 16:50:40|7046.2|7034.2|7046.9|7034.9|7048|7037.1|7045|7034.2|7
1730307050000|2024-10-30 16:50:50|7044.8|7036.8|7039.8|7027.8|7047.2|7037.8|7039.8|7027.8|7
1730307060000|2024-10-30 16:51:00|7040.2|7028.2|7040.5|7028.5|7040.5|7032.5|7039.3|7028.2|5
1730307070000|2024-10-30 16:51:10|7040.2|7028.2|7037.7|7029.7|7040.2|7029.8|7037.7|7028.2|36
1730307080000|2024-10-30 16:51:20|7037.8|7029.8|7037.8|7029.8|7037.8|7029.8|7037.8|7029.8|0
1730307090000|2024-10-30 16:51:30|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|0
1730307100000|2024-10-30 16:51:40|7040|7028|7040.1|7028.1|7040.1|7028.1|7039.6|7027.6|1
1730307110000|2024-10-30 16:51:50|7039.6|7027.6|7039.7|7027.7|7039.7|7027.7|7039.6|7027.6|1
1730307140000|2024-10-30 16:52:20|7040.1|7028.1|7029.9|7021.9|7040.1|7028.1|7029.9|7021.9|2
1730307150000|2024-10-30 16:52:30|7030.4|7022.4|7032.5|7020.5|7032.5|7022.4|7030.4|7020.5|2
1730307170000|2024-10-30 16:52:50|7031.9|7019.9|7029.3|7021.3|7031.9|7021.4|7029.3|7019.9|1
1730307180000|2024-10-30 16:53:00|7028.1|7022.1|7031.1|7019.1|7031.1|7022.1|7028.1|7019|1
1730307190000|2024-10-30 16:53:10|7032.3|7020.3|7031.4|7019.4|7032.3|7020.3|7031.4|7019.4|1
1730307200000|2024-10-30 16:53:20|7029.5|7021.5|7029.5|7021.5|7029.5|7021.5|7029.5|7021.5|0
1730307210000|2024-10-30 16:53:30|7029.6|7021.6|7029.6|7021.6|7029.6|7021.6|7029.6|7021.6|0
1730307220000|2024-10-30 16:53:40|7029.5|7021.5|7028.7|7022.7|7029.6|7022.7|7028.7|7021.5|0
1730307230000|2024-10-30 16:53:50|7029.1|7023.1|7029.2|7023.2|7029.3|7023.3|7029.1|7023.1|2
1730307240000|2024-10-30 16:54:00|7028.8|7022.8|7030.2|7024.2|7030.8|7024.2|7028.8|7022|1
1730307250000|2024-10-30 16:54:10|7030.1|7024.1|7030.7|7024.7|7030.7|7024.7|7030.1|7024.1|1
1730307260000|2024-10-30 16:54:20|7030.2|7024.2|7030.3|7024.3|7030.3|7024.3|7030.2|7024.2|0
1730307270000|2024-10-30 16:54:30|7030.6|7024.6|7030.5|7024.5|7030.7|7024.7|7030.5|7024.5|5
1730307280000|2024-10-30 16:54:40|7030.8|7024.8|7034.6|7026.6|7036.9|7026.6|7030.8|7023.2|12
1730307290000|2024-10-30 16:54:50|7035.7|7027.7|7034.5|7022.5|7035.7|7028.2|7032.2|7022.5|4
1730307300000|2024-10-30 16:55:00|7034.9|7022.9|7021.7|7015.7|7038|7026.2|7021.7|7015.5|10
1730307310000|2024-10-30 16:55:10|7028|7016|7027.1|7015.1|7028|7016|7027.1|7015.1|4
1730307320000|2024-10-30 16:55:20|7027.7|7015.7|7028|7016|7028|7016|7027.7|7015.7|0
1730307330000|2024-10-30 16:55:30|7025.5|7017.5|7024.8|7018.8|7027.5|7018.8|7024.8|7015.5|0
1730307340000|2024-10-30 16:55:40|7025.2|7019.2|7025.8|7017.8|7027.5|7019.2|7025.2|7015.5|3
1730307360000|2024-10-30 16:56:00|7024.7|7018.7|7025.4|7017.4|7025.4|7018.7|7024.7|7017.4|0
1730307410000|2024-10-30 16:56:50|7023.9|7017.9|7028.5|7016.5|7028.8|7018.4|7023.9|7016.5|2
1730307420000|2024-10-30 16:57:00|7028.4|7016.4|7025.4|7017.4|7028.4|7017.4|7025.4|7016.4|1
1730307440000|2024-10-30 16:57:20|7025.5|7017.5|7025.5|7017.5|7025.5|7017.5|7025.5|7017.5|0
1730307480000|2024-10-30 16:58:00|7026.8|7018.8|7026.9|7018.9|7028.9|7018.9|7026.4|7016.9|1
1730307510000|2024-10-30 16:58:30|7027.4|7019.4|7027.4|7019.4|7027.4|7019.4|7027.4|7019.4|0
1730307520000|2024-10-30 16:58:40|7027|7019|7028.7|7020.7|7030.8|7020.7|7027|7018.8|0
1730307530000|2024-10-30 16:58:50|7030.4|7018.4|7030.4|7018.4|7030.4|7018.4|7030.4|7018.4|0
1730307540000|2024-10-30 16:59:00|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|0
1730307550000|2024-10-30 16:59:10|7030.3|7018.3|7030.3|7018.3|7030.3|7018.3|7030.3|7018.3|0
1730307560000|2024-10-30 16:59:20|7030.8|7018.8|7031.6|7019.6|7031.6|7019.6|7030.8|7018.8|0
1730307570000|2024-10-30 16:59:30|7032.4|7020.4|7032.4|7020.4|7032.4|7020.4|7032.4|7020.4|0
1730307590000|2024-10-30 16:59:50|7030.1|7022.1|7028.1|7016.1|7030.1|7022.1|7025.6|7016.1|3
1730307600000|2024-10-30 17:00:00|7027.7|7015.7|7026.8|7014.8|7027.7|7015.7|7026.4|7014.4|1
1730307630000|2024-10-30 17:00:30|7027.7|7015.7|7028.4|7016.4|7028.4|7016.4|7027.7|7015.7|0
1730307650000|2024-10-30 17:00:50|7029.1|7017.1|7029.5|7017.5|7029.5|7017.5|7029.1|7017.1|0
1730307660000|2024-10-30 17:01:00|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|2
1730307690000|2024-10-30 17:01:30|7029.8|7017.8|7029.8|7017.8|7029.8|7017.8|7029.8|7017.8|0
1730307700000|2024-10-30 17:01:40|7027.8|7019.8|7029.9|7017.9|7029.9|7019.8|7027.8|7017.9|0
1730307720000|2024-10-30 17:02:00|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|0
1730307750000|2024-10-30 17:02:30|7030.7|7018.7|7029.1|7017.1|7030.7|7018.7|7029.1|7017.1|5
1730307760000|2024-10-30 17:02:40|7030|7018|7030|7018|7030|7018|7030|7018|1
1730307780000|2024-10-30 17:03:00|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|0
1730307800000|2024-10-30 17:03:20|7029.7|7017.7|7029.7|7017.7|7029.7|7017.7|7029.7|7017.7|1
1730307810000|2024-10-30 17:03:30|7030|7018|7028.4|7016.4|7030|7018|7028.4|7016.4|0
1730307820000|2024-10-30 17:03:40|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|0
1730307840000|2024-10-30 17:04:00|7028.4|7016.4|7028.4|7016.4|7028.4|7016.4|7028.4|7016.4|0
1730307900000|2024-10-30 17:05:00|7024|7012|7024.1|7012.1|7024.1|7012.1|7024|7012|5
1730307910000|2024-10-30 17:05:10|7024.6|7012.6|7025|7013|7025|7013|7024.6|7012.6|0
1730307920000|2024-10-30 17:05:20|7018.5|7006.5|7019|7007|7019|7007|7018.5|7006.5|1
1730307930000|2024-10-30 17:05:30|7020|7008|7020.5|7008.5|7020.5|7008.5|7020|7008|0
1730307940000|2024-10-30 17:05:40|7020.6|7008.6|7018.5|7010.5|7021|7010.5|7018.5|7008.6|1
1730307950000|2024-10-30 17:05:50|7018.4|7010.4|7017.6|7009.6|7018.4|7010.4|7017.6|7009.6|1
1730308000000|2024-10-30 17:06:40|7019|7007|7019.1|7007.1|7019.1|7007.1|7019|7007|4
1730308020000|2024-10-30 17:07:00|7018.8|7006.8|7018.8|7006.8|7018.8|7006.8|7018.8|7006.8|0
1730308030000|2024-10-30 17:07:10|7018.9|7006.9|7019.3|7007.3|7019.3|7007.3|7018.9|7006.9|0
1730308050000|2024-10-30 17:07:30|7019.2|7007.2|7019.2|7007.2|7019.2|7007.2|7019.2|7007.2|0
1730308070000|2024-10-30 17:07:50|7016.5|7004.5|7016.5|7004.5|7016.5|7004.5|7016.5|7004.5|1
1730308080000|2024-10-30 17:08:00|7015.7|7003.7|7015.7|7003.7|7015.7|7003.7|7015.7|7003.7|0
1730308090000|2024-10-30 17:08:10|7013.6|7005.6|7011.6|7005.6|7015.7|7005.6|7011.6|7003.7|0
1730308100000|2024-10-30 17:08:20|7013.7|7003.6|7013.6|7001.6|7013.7|7003.6|7013.6|7001.6|1
1730308110000|2024-10-30 17:08:30|7013.7|7001.7|7013.7|7001.7|7013.8|7001.8|7013.7|7001.7|0
1730308130000|2024-10-30 17:08:50|7013.8|7001.8|7013.8|7001.8|7013.8|7001.8|7013.8|7001.8|0
1730308140000|2024-10-30 17:09:00|7012.1|7004.1|7013.7|7001.7|7013.8|7004.1|7012.1|7001.7|1
1730308150000|2024-10-30 17:09:10|||||||||1
1730308160000|2024-10-30 17:09:20|7011.6|7003.6|7011.6|7003.6|7011.6|7003.6|7011.6|7003.6|0
1730308170000|2024-10-30 17:09:30|7011.5|7003.5|7014.1|7008.1|7014.1|7008.1|7011.5|7003.5|3
1730308190000|2024-10-30 17:09:50|7013|7007|7026.9|7014.9|7026.9|7014.9|7013|7007|35
1730308200000|2024-10-30 17:10:00|7029|7017|7027.7|7015.7|7029|7017|7027.7|7015.7|0
1730308210000|2024-10-30 17:10:10|7027.3|7015.3|7027.3|7015.3|7027.3|7015.3|7027.3|7015.3|0
1730308220000|2024-10-30 17:10:20|7025.7|7017.7|7025.7|7017.7|7025.7|7017.7|7025.7|7017.7|5
1730308230000|2024-10-30 17:10:30|7024.4|7016.4|7024.4|7016.4|7024.4|7016.4|7024.4|7016.4|0
1730308240000|2024-10-30 17:10:40|7022.4|7014.4|7029.9|7017.9|7029.9|7017.9|7022.4|7014.4|1
1730308260000|2024-10-30 17:11:00|7030|7018|7030.6|7018.6|7030.9|7018.9|7030|7018|0
1730308270000|2024-10-30 17:11:10|7031|7019|7031.6|7019.6|7031.6|7019.6|7031|7019|0
1730308280000|2024-10-30 17:11:20|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|0
1730308290000|2024-10-30 17:11:30|7032.6|7020.6|7025|7017|7033.9|7023|7024.9|7016.9|0
1730308320000|2024-10-30 17:12:00|7025.1|7017.1|7025.1|7017.1|7025.1|7017.1|7025.1|7017.1|0
1730308330000|2024-10-30 17:12:10|7027.3|7015.3|7027.3|7015.3|7027.3|7015.3|7027.3|7015.3|0
1730308340000|2024-10-30 17:12:20|7029|7017|7028.3|7016.3|7029|7017|7028.3|7016.3|5
1730308350000|2024-10-30 17:12:30|7027.9|7015.9|7028.4|7016.4|7028.4|7016.4|7027.9|7015.9|0
1730308360000|2024-10-30 17:12:40|7028.3|7016.3|7028.3|7016.3|7028.3|7016.3|7028.2|7016.2|0
1730308370000|2024-10-30 17:12:50|7028.2|7016.2|7028.3|7016.3|7028.3|7016.3|7028.2|7016.2|0
1730308380000|2024-10-30 17:13:00|7028.4|7016.4|7028.8|7016.8|7028.8|7016.8|7028.4|7016.4|0
1730308390000|2024-10-30 17:13:10|7028.3|7016.3|7029.6|7017.6|7029.6|7017.6|7028.3|7016.3|3
1730308410000|2024-10-30 17:13:30|7029.2|7017.2|7029.2|7017.2|7029.2|7017.2|7029.2|7017.2|0
1730308420000|2024-10-30 17:13:40|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|0
1730308440000|2024-10-30 17:14:00|7029.2|7017.2|7029.2|7017.2|7029.2|7017.2|7029.1|7017.1|24
1730308470000|2024-10-30 17:14:30|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|0
1730308500000|2024-10-30 17:15:00|7029.5|7017.5|7027.7|7019.7|7029.5|7019.7|7027.7|7017.5|0
1730308510000|2024-10-30 17:15:10|7027.8|7019.8|7027.3|7019.3|7027.8|7019.8|7027.3|7019.3|1
1730308520000|2024-10-30 17:15:20|7027.8|7019.8|7030.3|7022.3|7032.3|7022.7|7027.8|7017.7|1
1730308560000|2024-10-30 17:16:00|7032.2|7020.2|7032.2|7020.2|7032.2|7020.2|7032.2|7020.2|0
1730308570000|2024-10-30 17:16:10|7031.8|7019.8|7031.8|7019.8|7031.8|7019.8|7031.8|7019.8|0
1730308580000|2024-10-30 17:16:20|7029.8|7021.8|7031.8|7019.8|7031.8|7021.8|7029.8|7019.8|1
1730308590000|2024-10-30 17:16:30|7029.3|7021.3|7031.8|7019.8|7031.8|7021.8|7029.3|7019.3|1
1730308600000|2024-10-30 17:16:40|7029.7|7021.7|7028.3|7020.3|7029.7|7021.7|7028.3|7020.3|1
1730308620000|2024-10-30 17:17:00|7028.4|7020.4|7029|7023|7030.2|7023.1|7028.4|7020.4|2
1730308630000|2024-10-30 17:17:10|7029.1|7023.1|7029|7023|7029.1|7023.1|7029|7023|0
1730308660000|2024-10-30 17:17:40|7029.1|7023.1|7028.3|7022.3|7029.1|7023.1|7028.3|7022.3|0
1730308680000|2024-10-30 17:18:00|7027.8|7021.8|7030.6|7018.6|7030.6|7021.8|7027.8|7018.6|3
1730308690000|2024-10-30 17:18:10|7030.2|7018.2|7030.2|7018.2|7030.2|7018.2|7030.2|7018.2|0
1730308700000|2024-10-30 17:18:20|7028.7|7020.7|7028.7|7020.7|7028.7|7020.7|7028.7|7020.7|0
1730308710000|2024-10-30 17:18:30|7029.1|7021.1|7029.6|7021.6|7029.6|7021.6|7029.1|7021.1|0
1730308720000|2024-10-30 17:18:40|7036.3|7023.6|7037.5|7025.5|7037.5|7028.8|7033.6|7023.6|1
1730308730000|2024-10-30 17:18:50|7032.3|7026.3|7029.1|7023.1|7032.3|7026.3|7028.2|7021.5|5
1730308740000|2024-10-30 17:19:00|7029|7023|7029.9|7023.9|7029.9|7023.9|7029|7023|2
1730308750000|2024-10-30 17:19:10|7030.7|7024.7|7031.4|7023.4|7032|7024.7|7030.7|7023|1
1730308770000|2024-10-30 17:19:30|7031|7023|7031|7023|7031|7023|7031|7023|0
1730308780000|2024-10-30 17:19:40|7030.5|7024.5|7037.5|7025.5|7037.5|7027.5|7030.5|7023.8|1
1730308790000|2024-10-30 17:19:50|7036.5|7028.5|7035.9|7023.9|7038.4|7028.5|7033.8|7023.9|2
1730308800000|2024-10-30 17:20:00|7036.7|7024.7|7034.6|7022.6|7036.7|7024.7|7034.6|7022.6|3
1730308810000|2024-10-30 17:20:10|7033|7021|7033.1|7021.1|7033.1|7021.1|7033|7021|1
1730308830000|2024-10-30 17:20:30|7033.5|7021.5|7033.5|7021.5|7033.5|7021.5|7033.5|7021.5|0
1730308860000|2024-10-30 17:21:00|||||||||1
1730308880000|2024-10-30 17:21:20|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|0
1730308900000|2024-10-30 17:21:40|7026.8|7020.8|7026.1|7020.1|7026.8|7020.8|7024.7|7018.7|11
1730308910000|2024-10-30 17:21:50|7025.6|7017.6|7025.6|7017.6|7025.6|7017.6|7025.6|7017.6|4
1730308930000|2024-10-30 17:22:10|7024.7|7018.7|7024.7|7018.7|7024.7|7018.7|7024.7|7018.7|0
1730308940000|2024-10-30 17:22:20|7026|7018|7024.7|7018.7|7026|7018.7|7024.7|7017.6|0
1730308950000|2024-10-30 17:22:30|7025.1|7019.1|7023.9|7017.9|7025.2|7019.2|7023.8|7017.8|4
1730308960000|2024-10-30 17:22:40|7024.4|7018.4|7024.8|7018.8|7024.8|7018.8|7024.4|7018.4|0
1730308970000|2024-10-30 17:22:50|7024.3|7018.3|7025.3|7019.3|7025.3|7019.3|7024.3|7018.3|2
1730308990000|2024-10-30 17:23:10|7025.2|7019.2|7024.8|7018.8|7025.2|7019.2|7024.8|7018.8|0
1730309010000|2024-10-30 17:23:30|7025.3|7019.3|7024.5|7012.5|7026.6|7019.3|7024.5|7012.5|1
1730309020000|2024-10-30 17:23:40|7024.4|7012.4|7023|7011|7024.4|7012.4|7023|7011|0
1730309050000|2024-10-30 17:24:10|7023.5|7011.5|7023.4|7011.4|7023.5|7011.5|7023.4|7011.4|0
1730309060000|2024-10-30 17:24:20|7023.6|7011.6|7024.4|7012.4|7024.4|7012.4|7023.6|7011.6|1
1730309110000|2024-10-30 17:25:10|7025.4|7013.4|7025.9|7013.9|7025.9|7013.9|7025.4|7013.4|0
1730309120000|2024-10-30 17:25:20|7023.8|7015.8|7026.6|7014.6|7026.6|7016.8|7023.8|7014.6|1
1730309130000|2024-10-30 17:25:30|7024.8|7012.8|7024.8|7012.8|7025.2|7013.2|7024.8|7012.8|7
1730309140000|2024-10-30 17:25:40|7025.7|7013.7|7024.3|7016.3|7025.7|7016.3|7024.3|7012.8|3
1730309150000|2024-10-30 17:25:50|7026.1|7014.1|7025.3|7013.3|7026.1|7014.1|7025.3|7013.3|0
1730309160000|2024-10-30 17:26:00|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|1
1730309170000|2024-10-30 17:26:10|7024.3|7012.3|7016.7|7010.7|7024.3|7012.3|7016.7|7010.7|10
1730309180000|2024-10-30 17:26:20|7016.6|7010.6|7016.6|7010.6|7016.6|7010.6|7016.6|7010.6|0
1730309190000|2024-10-30 17:26:30|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|4
1730309200000|2024-10-30 17:26:40|7015.8|7003.8|7014.7|7002.7|7015.8|7003.8|7014.7|7002.7|3
1730309280000|2024-10-30 17:28:00|7014.9|7002.9|7014.8|7002.8|7014.9|7002.9|7014.8|7002.8|0
1730309290000|2024-10-30 17:28:10|7014.9|7002.9|7014.9|7002.9|7014.9|7002.9|7014.9|7002.9|1
1730309300000|2024-10-30 17:28:20|7015.1|7003.1|7015.1|7003.1|7015.3|7003.3|7015.1|7003.1|0
1730309310000|2024-10-30 17:28:30|7015.3|7003.3|7015.2|7003.2|7015.3|7003.3|7015.1|7003.1|0
1730309320000|2024-10-30 17:28:40|7015.1|7003.1|7015.1|7003.1|7015.1|7003.1|7015.1|7003.1|0
1730309340000|2024-10-30 17:29:00|7014.7|7002.7|7013.4|7005.4|7015.2|7005.4|7013.4|7002.3|0
1730309350000|2024-10-30 17:29:10|7014.3|7006.3|7018|7006|7018.8|7006.8|7014.3|7006|0
1730309360000|2024-10-30 17:29:20|7015.9|7007.9|7016.3|7004.3|7016.6|7007.9|7015.9|7004.2|0
1730309370000|2024-10-30 17:29:30|7016.5|7004.5|7014.2|7006.2|7016.7|7006.2|7014.2|7004.1|0
1730309380000|2024-10-30 17:29:40|7016.7|7004.7|7016.7|7004.7|7016.7|7006.7|7014.7|7004.3|0
1730309390000|2024-10-30 17:29:50|7014.8|7006.8|7023.5|7015.5|7023.8|7016.9|7014.8|7004.7|20
1730367900000|2024-10-31 09:45:00|7026.8|7014.8|7003.8|6991.8|7027.3|7015.3|7001.5|6989.5|5
1730367910000|2024-10-31 09:45:10|7006.3|6994.3|7008|6996|7008|6996|7006.3|6994.3|1
1730367920000|2024-10-31 09:45:20|7009.3|6997.3|7011.7|6999.7|7011.7|6999.7|7008.1|6996.1|4
1730367930000|2024-10-31 09:45:30|7008.3|6996.3|7008.3|6996.3|7008.3|6996.3|7008.3|6996.3|0
1730367940000|2024-10-31 09:45:40|7004.6|6992.6|6996.3|6984.3|7004.6|6992.6|6994.3|6982.3|1
1730367950000|2024-10-31 09:45:50|6993.9|6981.9|6995.4|6983.4|6996.2|6984.2|6993.9|6981.9|2
1730367960000|2024-10-31 09:46:00|6995.8|6983.8|7009.2|6997.2|7009.2|6997.2|6995.8|6983.8|1
1730367970000|2024-10-31 09:46:10|7009.4|6997.4|7007.6|6995.6|7009.5|6997.5|7007.6|6995.6|1
1730367980000|2024-10-31 09:46:20|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|3
1730367990000|2024-10-31 09:46:30|7005.3|6993.3|7011.2|6999.2|7011.2|6999.2|7005.3|6993.3|0
1730368000000|2024-10-31 09:46:40|7018.2|7006.2|7015.4|7003.4|7020.3|7008.3|7015.4|7003.4|6
1730368010000|2024-10-31 09:46:50|7013.9|7001.9|7013.9|7001.9|7013.9|7001.9|7013.9|7001.9|0
1730368020000|2024-10-31 09:47:00|7012.8|7000.8|7012.3|7000.3|7015.6|7003.6|7012.3|7000.3|3
1730368030000|2024-10-31 09:47:10|7011.8|6999.8|7003.3|6991.3|7011.8|6999.8|7001.9|6989.9|6
1730368040000|2024-10-31 09:47:20|7003.2|6991.2|7004.8|6992.8|7004.8|6992.8|7003.2|6991.2|0
1730368050000|2024-10-31 09:47:30|7004.7|6992.7|7005.7|6993.7|7006.2|6994.2|7004.7|6992.7|4
1730368060000|2024-10-31 09:47:40|7002.4|6990.4|7002.4|6990.4|7002.4|6990.4|7002.4|6990.4|0
1730368080000|2024-10-31 09:48:00|7002.7|6990.7|7002.4|6990.4|7002.7|6990.7|7002.4|6990.4|1
1730368090000|2024-10-31 09:48:10|7002.3|6990.3|7002.3|6990.3|7002.3|6990.3|7002.3|6990.3|0
1730368100000|2024-10-31 09:48:20|7001.3|6989.3|7001.4|6989.4|7001.8|6989.8|7001.3|6989.3|1
1730368110000|2024-10-31 09:48:30|7002.2|6990.2|7005.2|6993.2|7007.5|6995.5|7002.2|6990.2|4
1730368120000|2024-10-31 09:48:40|7005.3|6993.3|6996.2|6984.2|7005.4|6993.4|6995.2|6983.2|2
1730368130000|2024-10-31 09:48:50|6996.7|6984.7|6998.6|6986.6|6998.6|6986.6|6996.2|6984.2|1
1730368140000|2024-10-31 09:49:00|6999|6987|6993.4|6981.4|6999.8|6987.8|6993|6981|7
1730368150000|2024-10-31 09:49:10|6991.7|6979.7|6991.7|6979.7|6991.7|6979.7|6991.7|6979.7|0
1730368160000|2024-10-31 09:49:20|6991.3|6979.3|6993.5|6981.5|6996.2|6984.2|6991.3|6979.3|10
1730368170000|2024-10-31 09:49:30|6992.6|6980.6|6991|6979|6992.6|6980.6|6991|6979|0
1730368180000|2024-10-31 09:49:40|6990|6978|6992|6980|6993.7|6981.7|6989.8|6977.8|0
1730368190000|2024-10-31 09:49:50|6992.6|6980.6|6988.6|6976.6|6992.6|6980.6|6988.6|6976.6|3
1730368200000|2024-10-31 09:50:00|6987.8|6975.8|6988|6976|6988.4|6976.4|6986.8|6974.8|2
1730368210000|2024-10-31 09:50:10|6987.9|6975.9|6987.6|6975.6|6989.2|6977.2|6986|6974|4
1730368220000|2024-10-31 09:50:20|6987|6975|6989.1|6977.1|6989.2|6977.2|6987|6975|0
1730368230000|2024-10-31 09:50:30|6989.3|6977.3|6990.6|6978.6|6990.6|6978.6|6989.3|6977.3|0
1730368240000|2024-10-31 09:50:40|6992.6|6980.6|6990.1|6978.1|6993.1|6981.1|6989.7|6977.7|1
1730368250000|2024-10-31 09:50:50|6989.2|6977.2|6976.2|6970.2|6989.7|6977.7|6976.2|6969.5|9
1730368260000|2024-10-31 09:51:00|6976.7|6970.7|6973.3|6965.3|6977.7|6970.7|6973.2|6963.7|7
1730368270000|2024-10-31 09:51:10|6971.8|6965.8|6979.9|6967.9|6982.9|6970.9|6971.8|6964.7|3
1730368280000|2024-10-31 09:51:20|6978.9|6966.9|6980|6968|6980.1|6968.1|6978.9|6966.9|0
1730368290000|2024-10-31 09:51:30|6977|6965|6975.2|6963.2|6977|6965|6975.2|6963.2|5
1730368300000|2024-10-31 09:51:40|6975.3|6963.3|6975.9|6963.9|6977.2|6965.2|6974.5|6962.5|5
1730368310000|2024-10-31 09:51:50|6975.6|6963.6|6975.6|6963.6|6975.6|6963.6|6975.6|6963.6|1
1730368320000|2024-10-31 09:52:00|6975.7|6963.7|6977|6965|6978.2|6966.2|6975.7|6963.7|4
1730368330000|2024-10-31 09:52:10|6977.6|6965.6|6980.7|6968.7|6980.7|6968.7|6977.6|6965.6|1
1730368340000|2024-10-31 09:52:20|6979.7|6967.7|6982|6970|6982|6970|6979.4|6967.4|0
1730368350000|2024-10-31 09:52:30|6982.8|6970.8|6982.8|6970.8|6982.8|6970.8|6982.8|6970.8|0
1730368360000|2024-10-31 09:52:40|6983.3|6971.3|6984.6|6972.6|6984.6|6972.6|6983.3|6971.3|0
1730368370000|2024-10-31 09:52:50|6990.7|6978.7|7000.7|6988.7|7000.7|6988.7|6990.5|6978.5|2
1730368380000|2024-10-31 09:53:00|6998.4|6986.4|6997|6985|7000.5|6988.9|6996.9|6985|16
1730368390000|2024-10-31 09:53:10|6997.1|6985.1|6999.7|6987.7|6999.8|6987.8|6997|6985|0
1730368400000|2024-10-31 09:53:20|6999.8|6987.8|6999.8|6987.8|6999.8|6987.8|6999.7|6987.7|0
1730368410000|2024-10-31 09:53:30|6999.7|6987.7|7003.8|6991.8|7005.9|6996.5|6999.7|6987.7|2
1730368430000|2024-10-31 09:53:50|7004|6992|7004.8|6992.8|7004.8|6992.8|7004|6992|0
1730368440000|2024-10-31 09:54:00|7005.7|6993.7|7009.5|6997.5|7009.5|6997.5|7005.7|6993.7|0
1730368450000|2024-10-31 09:54:10|7010.3|6998.3|7010.3|6998.3|7010.3|6998.3|7010.3|6998.3|0
1730368470000|2024-10-31 09:54:30|7013|7001|7013|7001|7013|7001|7013|7001|1
1730368480000|2024-10-31 09:54:40|7012.6|7000.6|7012.6|7000.6|7012.6|7000.6|7012.6|7000.6|0
1730368490000|2024-10-31 09:54:50|||||||||2
1730368500000|2024-10-31 09:55:00|7013|7001|7013|7001|7013|7001|7013|7001|0
1730368510000|2024-10-31 09:55:10|7005.3|6993.3|7006|6994|7006.1|6994.1|7005.1|6993.1|2
1730368520000|2024-10-31 09:55:20|7006.1|6994.1|7006.7|6994.7|7010.3|6998.3|7004.7|6992.7|2
1730368530000|2024-10-31 09:55:30|7006.2|6994.2|7005.5|6993.5|7008.4|6996.4|7004.5|6992.5|0
1730368540000|2024-10-31 09:55:40|7005|6993|7010.2|6998.2|7010.2|6998.2|7004.5|6992.5|3
1730368550000|2024-10-31 09:55:50|7012.2|7000.2|7011.2|6999.2|7012.2|7000.2|7008.1|6996.1|0
1730368560000|2024-10-31 09:56:00|7011.6|6999.6|7012|7000|7012|7000|7009.7|6997.7|0
1730368570000|2024-10-31 09:56:10|7012.5|7000.5|7013.5|7001.5|7013.5|7001.5|7012.5|7000.5|2
1730368580000|2024-10-31 09:56:20|7013.8|7001.8|7013.3|7001.3|7013.8|7001.8|7013.3|7001.3|0
1730368600000|2024-10-31 09:56:40|7013.2|7001.2|7012.8|7000.8|7013.2|7003.1|7010.7|7000.8|0
1730368640000|2024-10-31 09:57:20|7013.3|7001.3|7013.4|7001.4|7013.4|7001.4|7013.3|7001.3|1
1730368650000|2024-10-31 09:57:30|7016.5|7004.5|7017.8|7005.8|7017.8|7005.8|7016.5|7004.5|1
1730368660000|2024-10-31 09:57:40|7017.9|7005.9|7017.9|7005.9|7017.9|7005.9|7017.9|7005.9|0
1730368670000|2024-10-31 09:57:50|7018.4|7006.4|7020.6|7008.6|7021|7009|7018.4|7006.4|1
1730368680000|2024-10-31 09:58:00|7019.3|7007.3|7019.3|7007.3|7019.3|7007.3|7019.3|7007.3|0
1730368710000|2024-10-31 09:58:30|7019.4|7007.4|7019.5|7007.5|7019.5|7007.5|7019.4|7007.4|0
1730368720000|2024-10-31 09:58:40|7021.5|7009.5|7021.5|7009.5|7021.5|7009.5|7021.5|7009.5|0
1730368750000|2024-10-31 09:59:10|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|1
1730368760000|2024-10-31 09:59:20|7023.7|7011.7|7020.7|7008.7|7024.2|7012.2|7018.5|7006.5|3
1730368780000|2024-10-31 09:59:40|7021|7009|7021.3|7009.3|7021.3|7009.3|7020.5|7008.5|1
1730368790000|2024-10-31 09:59:50|7021.2|7009.2|7029.1|7017.1|7029.4|7019.4|7021.2|7009.2|3
1730368800000|2024-10-31 10:00:00|7027.9|7015.9|7027.4|7015.4|7027.9|7015.9|7027.4|7015.4|1
1730368810000|2024-10-31 10:00:10|7024.1|7018.1|7024.1|7018.1|7024.1|7018.1|7024.1|7018.1|0
1730368820000|2024-10-31 10:00:20|7022|7016|7022|7016|7022|7016|7022|7016|1
1730368850000|2024-10-31 10:00:50|7024|7014|7023.9|7011.9|7024|7014|7022|7011.9|3
1730368870000|2024-10-31 10:01:10|7023.4|7011.4|7023.4|7011.4|7023.4|7011.4|7023.4|7011.4|0
1730368900000|2024-10-31 10:01:40|7023.9|7011.9|7023.8|7011.8|7023.9|7011.9|7023.8|7011.8|0
1730368910000|2024-10-31 10:01:50|7023.7|7011.7|7023.7|7011.7|7023.7|7011.7|7023.7|7011.7|0
1730368920000|2024-10-31 10:02:00|7023.2|7011.2|7023.1|7011.1|7023.2|7011.2|7023.1|7011.1|1
1730368930000|2024-10-31 10:02:10|7022.7|7010.7|7022.7|7010.7|7022.7|7010.7|7022.7|7010.7|0
1730368940000|2024-10-31 10:02:20|7018.6|7006.6|7018.6|7006.6|7018.6|7006.6|7018.6|7006.6|2
1730368960000|2024-10-31 10:02:40|7019.4|7007.4|7022.6|7010.6|7022.6|7010.6|7019.4|7007.4|0
1730368970000|2024-10-31 10:02:50|7023.1|7011.1|7022.6|7010.6|7023.1|7011.1|7022.6|7010.6|0
1730368980000|2024-10-31 10:03:00|7023|7011|7022.6|7010.6|7023.1|7011.1|7022.6|7010.6|0
1730368990000|2024-10-31 10:03:10|7025|7013|7025|7013|7025|7013|7025|7013|6
1730369000000|2024-10-31 10:03:20|7024.7|7012.7|7022.2|7010.2|7024.7|7012.7|7022.2|7010.2|0
1730369010000|2024-10-31 10:03:30|7023.5|7011.5|7007.2|7001.2|7023.5|7011.5|7007.2|7000.8|3
1730369020000|2024-10-31 10:03:40|7006.7|7000.7|7011.3|7003.3|7011.8|7003.3|7006.3|6999|1
1730369030000|2024-10-31 10:03:50|7011.5|7003.5|7011.7|7003.7|7012.3|7004.3|7011.5|7003.5|0
1730369040000|2024-10-31 10:04:00|7009.8|7003.8|7010.8|7002.8|7010.8|7003.8|7009.8|7002.8|0
1730369050000|2024-10-31 10:04:10|7011.3|7003.3|7011.3|7003.3|7011.3|7003.3|7011.3|7003.3|5
1730369060000|2024-10-31 10:04:20|7009.3|7001.3|7010.2|7002.2|7010.2|7002.2|7009.3|7001.3|3
1730369080000|2024-10-31 10:04:40|7009.8|7001.8|7011.3|6999.3|7011.3|7001.8|7009.8|6999.3|1
1730369090000|2024-10-31 10:04:50|7009.2|7001.2|7009.2|7001.2|7009.2|7001.2|7009.2|7001.2|0
1730369100000|2024-10-31 10:05:00|||||||||1
1730369110000|2024-10-31 10:05:10|7012.2|7000.2|7012.2|7000.2|7012.2|7000.2|7012.2|7000.2|5
1730369120000|2024-10-31 10:05:20|7013.5|7001.5|7015.9|7003.9|7015.9|7003.9|7013.5|7001.5|0
1730369130000|2024-10-31 10:05:30|7016.8|7004.8|7016.8|7004.8|7017.3|7005.3|7016.8|7004.8|0
1730369140000|2024-10-31 10:05:40|7017.2|7005.2|7023.3|7011.3|7023.3|7011.3|7017.2|7005.2|1
1730369150000|2024-10-31 10:05:50|7020.6|7008.6|7021.6|7009.6|7023|7011.8|7019.3|7008.6|0
1730369160000|2024-10-31 10:06:00|7021.8|7009.8|7023.6|7011.6|7023.6|7013.4|7019.4|7009.2|0
1730369170000|2024-10-31 10:06:10|7023.1|7011.1|7023.6|7011.6|7023.6|7013.5|7020.9|7011|0
1730369180000|2024-10-31 10:06:20|7023.1|7011.1|7023.1|7011.1|7023.6|7011.6|7023.1|7011.1|0
1730369190000|2024-10-31 10:06:30|7023.6|7011.6|7022.7|7010.7|7023.6|7011.6|7022.6|7010.6|0
1730369200000|2024-10-31 10:06:40|7023|7011|7022.6|7010.6|7023.1|7011.1|7022.1|7010.1|0
1730369210000|2024-10-31 10:06:50|7023.1|7011.1|7022.6|7010.6|7023.6|7011.6|7022.6|7010.6|0
1730369220000|2024-10-31 10:07:00|7022.7|7010.7|7024.7|7012.7|7024.7|7012.7|7022.7|7010.7|0
1730369230000|2024-10-31 10:07:10|7024.5|7012.5|7024.3|7012.3|7024.5|7012.5|7023.3|7011.3|0
1730369240000|2024-10-31 10:07:20|7023.8|7011.8|7023.5|7011.5|7024.3|7013.2|7021.2|7011.3|1
1730369250000|2024-10-31 10:07:30|7023.9|7011.9|7024.9|7012.9|7024.9|7012.9|7023.9|7011.9|2
1730369260000|2024-10-31 10:07:40|7025.4|7013.4|7025.4|7013.4|7025.4|7013.4|7025.4|7013.4|0
1730369270000|2024-10-31 10:07:50|7025|7013|7029.2|7017.2|7029.2|7017.2|7025|7013|0
1730369280000|2024-10-31 10:08:00|7028.8|7016.8|7028.8|7016.8|7028.8|7016.8|7028.8|7016.8|0
1730369290000|2024-10-31 10:08:10|7029.4|7017.4|7029.8|7017.8|7029.8|7017.8|7029.4|7017.4|0
1730369300000|2024-10-31 10:08:20|7029.6|7017.6|7028.3|7016.3|7029.6|7017.6|7028.3|7016.3|0
1730369310000|2024-10-31 10:08:30|7027.8|7015.8|7029.3|7017.3|7029.9|7017.9|7027.3|7015.3|0
1730369320000|2024-10-31 10:08:40|7029.9|7017.9|7029.9|7017.9|7029.9|7017.9|7029|7017|0
1730369330000|2024-10-31 10:08:50|7031.2|7019.2|7031.2|7019.2|7031.2|7019.2|7031.2|7019.2|0
1730369340000|2024-10-31 10:09:00|7031.3|7019.3|7031.5|7019.5|7031.5|7019.5|7031.3|7019.3|0
1730369350000|2024-10-31 10:09:10|7031.1|7019.1|7031.1|7019.1|7031.1|7019.1|7031.1|7019.1|0
1730369360000|2024-10-31 10:09:20|7031|7019|7031.2|7019.2|7031.2|7019.2|7030.6|7018.6|0
1730369380000|2024-10-31 10:09:40|7031.3|7019.3|7031.2|7019.2|7031.6|7019.6|7031.1|7019.1|0
1730369390000|2024-10-31 10:09:50|7031.5|7019.5|7031.5|7019.5|7031.5|7019.5|7031.5|7019.5|1
1730369400000|2024-10-31 10:10:00|7032|7020|7032|7020|7032|7020|7032|7020|0
1730369410000|2024-10-31 10:10:10|7032.3|7020.3|7032.3|7020.3|7032.3|7020.3|7032.3|7020.3|0
1730369420000|2024-10-31 10:10:20|7032.7|7020.7|7032.2|7020.2|7032.7|7020.7|7032.2|7020.2|0
1730369430000|2024-10-31 10:10:30|7027.1|7015.1|7022.4|7010.4|7027.1|7015.1|7022.4|7010.4|5
1730369450000|2024-10-31 10:10:50|7019.5|7011.5|7024.5|7012.5|7024.5|7012.5|7019.1|7011.1|1
1730369460000|2024-10-31 10:11:00|7025.6|7013.6|7026.4|7014.4|7026.4|7014.4|7025.6|7013.6|1
1730369470000|2024-10-31 10:11:10|7026.3|7014.3|7027.8|7015.8|7027.8|7015.8|7026.3|7014.3|0
1730369490000|2024-10-31 10:11:30|7025.2|7017.2|7024.3|7018.3|7025.2|7018.3|7024.3|7017.2|0
1730369500000|2024-10-31 10:11:40|7026.8|7020.8|7027.4|7015.4|7029|7020.8|7026.3|7015.4|1
1730369510000|2024-10-31 10:11:50|7025.8|7017.8|7028.3|7016.3|7028.4|7017.8|7025.8|7016.3|0
1730369520000|2024-10-31 10:12:00|7028.2|7016.2|7027.5|7015.5|7028.2|7016.2|7027.5|7015.5|1
1730369530000|2024-10-31 10:12:10|7028|7016|7030.8|7022.8|7031.8|7023.9|7028|7016|1
1730369550000|2024-10-31 10:12:30|7030.4|7022.4|7033.4|7021.4|7033.4|7022.4|7030.4|7020.4|2
1730369560000|2024-10-31 10:12:40|7032.9|7020.9|7032.9|7020.9|7032.9|7020.9|7032.9|7020.9|0
1730369570000|2024-10-31 10:12:50|7030.8|7022.8|7031|7023|7031|7023|7030.6|7022.6|0
1730369580000|2024-10-31 10:13:00|7030.6|7022.6|7032.9|7020.9|7033.4|7023.3|7030.6|7020.7|1
1730369590000|2024-10-31 10:13:10|7033.5|7021.5|7041|7029|7041|7029|7033.5|7021.5|0
1730369600000|2024-10-31 10:13:20|7039.6|7027.6|7041|7029|7041|7029|7039.6|7027.6|0
1730369620000|2024-10-31 10:13:40|7040.5|7028.5|7039.7|7027.7|7040.5|7028.5|7039|7027|1
1730369640000|2024-10-31 10:14:00|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|0
1730369650000|2024-10-31 10:14:10|7038.7|7026.7|7040.5|7028.5|7040.5|7028.5|7038.7|7026.7|0
1730369670000|2024-10-31 10:14:30|7040.7|7028.7|7042.6|7030.6|7042.6|7030.6|7040.7|7028.7|0
1730369680000|2024-10-31 10:14:40|7042.8|7030.8|7042.3|7030.3|7042.8|7030.8|7042.3|7030.3|0
1730369690000|2024-10-31 10:14:50|7042.4|7030.4|7042.4|7030.4|7042.4|7030.4|7042.4|7030.4|0
1730369700000|2024-10-31 10:15:00|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|0
1730369710000|2024-10-31 10:15:10|7043.1|7031.1|7041.3|7033.3|7043.8|7033.3|7039.3|7027.3|3
1730369720000|2024-10-31 10:15:20|7041.1|7033.1|7045.2|7033.2|7045.2|7033.2|7041.1|7031.3|0
1730369730000|2024-10-31 10:15:30|7045.1|7033.1|7045.1|7033.1|7045.1|7033.1|7045.1|7033.1|0
1730369740000|2024-10-31 10:15:40|7045.3|7033.3|7044.8|7032.8|7045.3|7033.3|7044.8|7032.8|3
1730369760000|2024-10-31 10:16:00|7045.2|7033.2|7041.7|7029.7|7045.2|7033.2|7041.7|7029.7|0
1730369770000|2024-10-31 10:16:10|7042.2|7030.2|7039.9|7027.9|7042.2|7030.2|7039.9|7027.9|0
1730369780000|2024-10-31 10:16:20|7040|7028|7040|7028|7040|7028|7040|7028|0
1730369790000|2024-10-31 10:16:30|7039.5|7027.5|7036.3|7024.3|7039.5|7027.5|7036.3|7024.3|0
1730369800000|2024-10-31 10:16:40|7036|7024|7033.9|7021.9|7036|7024|7033.9|7021.9|15
1730369810000|2024-10-31 10:16:50|7033.8|7021.8|7038.8|7026.8|7038.8|7026.8|7033.4|7021.4|0
1730369820000|2024-10-31 10:17:00|7038.4|7026.4|7035.6|7023.6|7038.4|7026.4|7035.6|7023.6|0
1730369830000|2024-10-31 10:17:10|7036.8|7024.8|7036.8|7024.8|7036.8|7024.8|7036.8|7024.8|0
1730369850000|2024-10-31 10:17:30|7035.6|7023.6|7033|7021|7035.6|7023.6|7032.5|7020.5|11
1730369860000|2024-10-31 10:17:40|7032.6|7020.6|7032.4|7020.4|7032.6|7020.6|7032.4|7020.4|0
1730369870000|2024-10-31 10:17:50|7031.5|7019.5|7029.1|7017.1|7031.5|7019.5|7029.1|7017.1|0
1730369880000|2024-10-31 10:18:00|7028.6|7016.6|7030|7018|7030|7018|7028.6|7016.6|0
1730369890000|2024-10-31 10:18:10|7029.6|7017.6|7028.5|7016.5|7029.6|7022.5|7024.1|7015.6|4
1730369900000|2024-10-31 10:18:20|7028.8|7016.8|7028.9|7016.9|7029.4|7017.4|7028.4|7016.4|0
1730369910000|2024-10-31 10:18:30|7029|7017|7029.4|7017.4|7029.9|7017.9|7028.9|7016.9|0
1730369920000|2024-10-31 10:18:40|7029.5|7017.5|7026.1|7014.1|7034|7025.6|7026.1|7014.1|2
1730369930000|2024-10-31 10:18:50|7027.5|7015.5|7028|7016|7028|7016|7027.5|7015.5|0
1730369960000|2024-10-31 10:19:20|7029.1|7023.1|7030.1|7024.1|7030.1|7024.1|7029.1|7023.1|2
1730369970000|2024-10-31 10:19:30|7029.7|7023.7|7034.3|7028.3|7034.3|7028.3|7029.7|7023.7|3
1730369980000|2024-10-31 10:19:40|7029.7|7023.7|7029.1|7017.1|7031.2|7023.7|7029.1|7017.1|1
1730369990000|2024-10-31 10:19:50|7029.7|7021.7|7032|7020|7032|7022.2|7028.8|7020|1
1730370000000|2024-10-31 10:20:00|7031.2|7019.2|7029.3|7021.3|7031.2|7021.3|7029.3|7019.2|0
1730370010000|2024-10-31 10:20:10|7029.7|7021.7|7029.7|7021.7|7029.7|7021.7|7029.7|7021.7|0
1730370030000|2024-10-31 10:20:30|7031.2|7019.2|7030.1|7024.1|7031.2|7024.1|7030.1|7019.2|3
1730370060000|2024-10-31 10:21:00|7030.2|7024.2|7036.2|7024.2|7036.2|7024.6|7030.2|7023.4|1
1730370070000|2024-10-31 10:21:10|7034.7|7026.7|7037.5|7025.5|7037.5|7026.7|7034.7|7025.5|0
1730370090000|2024-10-31 10:21:30|7039.1|7027.1|7040.9|7028.9|7040.9|7028.9|7039.1|7027.1|0
1730370100000|2024-10-31 10:21:40|7040.5|7028.5|7036.7|7024.7|7040.5|7028.5|7036.7|7024.7|0
1730370110000|2024-10-31 10:21:50|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|0
1730370120000|2024-10-31 10:22:00|7038.9|7026.9|7040.6|7028.6|7040.9|7028.9|7038.9|7026.9|0
1730370130000|2024-10-31 10:22:10|7040.5|7028.5|7040.5|7028.5|7040.5|7028.5|7040.5|7028.5|0
1730370150000|2024-10-31 10:22:30|7040.6|7028.6|7040.6|7028.6|7040.6|7028.6|7040.6|7028.6|0
1730370160000|2024-10-31 10:22:40|7040.8|7028.8|7042.5|7030.5|7042.5|7030.5|7040.8|7028.8|0
1730370200000|2024-10-31 10:23:20|7042.7|7030.7|7043.2|7031.2|7043.2|7031.2|7042.7|7030.7|0
1730370210000|2024-10-31 10:23:30|7043.3|7031.3|7048.5|7036.5|7048.5|7036.5|7043.3|7031.3|3
1730370220000|2024-10-31 10:23:40|7051.6|7039.6|7051.3|7039.3|7051.7|7039.7|7051.3|7039.3|0
1730370250000|2024-10-31 10:24:10|7050.4|7038.4|7050.9|7038.9|7050.9|7038.9|7050.4|7038.4|6
1730370260000|2024-10-31 10:24:20|7050.8|7038.8|7049|7037|7050.8|7038.8|7049|7037|1
1730370280000|2024-10-31 10:24:40|7048.5|7036.5|7049.5|7037.5|7049.5|7037.5|7048.5|7036.5|1
1730370290000|2024-10-31 10:24:50|7048.6|7036.6|7048.1|7036.1|7048.6|7036.6|7048.1|7036.1|0
1730370300000|2024-10-31 10:25:00|7047.9|7035.9|7047.9|7035.9|7047.9|7035.9|7047.9|7035.9|0
1730370310000|2024-10-31 10:25:10|7047.1|7035.1|7047.1|7035.1|7047.1|7035.1|7047.1|7035.1|0
1730370320000|2024-10-31 10:25:20|7047.2|7035.2|7047.1|7035.1|7047.3|7035.3|7047.1|7035.1|0
1730370330000|2024-10-31 10:25:30|7047.2|7035.2|7047.1|7035.1|7047.2|7035.2|7047.1|7035.1|0
1730370360000|2024-10-31 10:26:00|7045.1|7039.1|7046.3|7034.3|7046.3|7039.1|7045.1|7034.3|2
1730370380000|2024-10-31 10:26:20|7051.9|7039.9|7048.5|7036.5|7052.7|7040.7|7048.5|7036.5|2
1730370390000|2024-10-31 10:26:30|7046.8|7034.8|7046.8|7034.8|7046.8|7034.8|7046.8|7034.8|0
1730370400000|2024-10-31 10:26:40|7047.2|7035.2|7047.2|7035.2|7047.2|7035.2|7047.2|7035.2|0
1730370450000|2024-10-31 10:27:30|7047.5|7035.5|7050.5|7038.5|7050.5|7038.5|7047.5|7035.5|0
1730370460000|2024-10-31 10:27:40|7050.4|7038.4|7048.3|7036.3|7050.4|7038.4|7048.3|7036.3|0
1730370480000|2024-10-31 10:28:00|7047.9|7035.9|7048.9|7036.9|7048.9|7036.9|7047.9|7035.9|0
1730370510000|2024-10-31 10:28:30|7048|7036|7048|7036|7048|7036|7048|7036|0
1730370570000|2024-10-31 10:29:30|7051.5|7039.5|7051.7|7039.7|7051.8|7039.8|7051.5|7039.5|2
1730370580000|2024-10-31 10:29:40|7053|7041|7053|7041|7053|7041|7053|7041|0
1730370600000|2024-10-31 10:30:00|7051.7|7039.7|7051.8|7039.8|7051.9|7039.9|7050.1|7038.1|0
1730370620000|2024-10-31 10:30:20|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|0
1730370650000|2024-10-31 10:30:50|7051.1|7039.1|7051.1|7039.1|7051.1|7039.1|7051.1|7039.1|0
1730370700000|2024-10-31 10:31:40|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|0
1730370720000|2024-10-31 10:32:00|7052|7040|7052.5|7040.5|7052.5|7040.5|7052|7040|5
1730370730000|2024-10-31 10:32:10|7051.3|7039.3|7051.3|7039.3|7051.7|7039.7|7051.3|7039.3|1
1730370750000|2024-10-31 10:32:30|7057.1|7045.1|7055|7043|7057.1|7045.1|7054.6|7042.6|3
1730370850000|2024-10-31 10:34:10|7052.6|7040.6|7052.2|7040.2|7052.6|7040.6|7052.2|7040.2|2
1730370870000|2024-10-31 10:34:30|7051.8|7039.8|7053.3|7041.3|7053.3|7041.3|7051.8|7039.8|0
1730370880000|2024-10-31 10:34:40|7053.1|7041.1|7052.2|7040.2|7053.1|7041.1|7052.2|7040.2|1
1730370890000|2024-10-31 10:34:50|7052.6|7040.6|7052.2|7040.2|7052.6|7040.6|7052.2|7040.2|7
1730370910000|2024-10-31 10:35:10|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|0
1730370930000|2024-10-31 10:35:30|7054.3|7042.3|7054.9|7042.9|7054.9|7042.9|7054.3|7042.3|0
1730370940000|2024-10-31 10:35:40|7055.3|7043.3|7056|7044|7056|7044|7055.3|7043.3|0
1730370950000|2024-10-31 10:35:50|7055.9|7043.9|7056.4|7044.4|7056.4|7044.4|7055.9|7043.9|0
1730370960000|2024-10-31 10:36:00|7056.5|7044.5|7057|7045|7057|7045|7056.5|7044.5|0
1730370970000|2024-10-31 10:36:10|7054.7|7042.7|7054.7|7042.7|7054.8|7042.8|7054.7|7042.7|0
1730370980000|2024-10-31 10:36:20|7054.6|7042.6|7054.2|7042.2|7054.6|7042.6|7054.2|7042.2|0
1730370990000|2024-10-31 10:36:30|7054.3|7042.3|7054.3|7042.3|7054.3|7042.3|7054.3|7042.3|0
1730371010000|2024-10-31 10:36:50|7055.2|7043.2|7064.3|7052.3|7064.3|7052.3|7055.2|7043.2|1
1730371020000|2024-10-31 10:37:00|7064.4|7052.4|7072.7|7060.7|7072.7|7062.8|7062.9|7052.4|19
1730371030000|2024-10-31 10:37:10|7070.6|7062.6|7070.6|7062.6|7070.6|7062.6|7070.6|7062.6|0
1730371040000|2024-10-31 10:37:20|7071.3|7063.3|7090.3|7078.3|7090.8|7078.8|7071.3|7062.4|6
1730371050000|2024-10-31 10:37:30|7089.9|7081.9|7090.7|7082.7|7092|7084|7089.9|7081.9|1
1730371060000|2024-10-31 10:37:40|7094.4|7082.4|7093.3|7081.3|7094.4|7082.4|7093.3|7081.3|3
1730371070000|2024-10-31 10:37:50|7092.4|7080.4|7092.4|7080.4|7092.4|7080.4|7092.4|7080.4|0
1730371080000|2024-10-31 10:38:00|7094.4|7082.4|7094.4|7082.4|7094.4|7082.4|7094.4|7082.4|0
1730371090000|2024-10-31 10:38:10|7094.8|7082.8|7094.4|7082.4|7094.8|7082.8|7094.4|7082.4|5
1730371100000|2024-10-31 10:38:20|7093.2|7085.2|7090.3|7084.3|7093.2|7085.2|7090.3|7084.3|1
1730371110000|2024-10-31 10:38:30|7089.4|7083.4|7089|7083|7090.6|7083.5|7089|7082.6|0
1730371120000|2024-10-31 10:38:40|7095.7|7083.7|7090.7|7078.7|7095.7|7083.7|7085.7|7076|4
1730371130000|2024-10-31 10:38:50|7092.7|7080.7|7088.8|7080.8|7093.6|7083.7|7088.8|7079.7|2
1730371140000|2024-10-31 10:39:00|7089.2|7081.2|7090.1|7078.1|7090.1|7081.2|7086.9|7076.8|3
1730371150000|2024-10-31 10:39:10|7090|7078|7089|7077|7090|7078|7089|7077|0
1730371180000|2024-10-31 10:39:40|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|7088.6|7076.6|0
1730371190000|2024-10-31 10:39:50|7091|7079|7091|7079|7091|7079|7091|7079|1
1730371200000|2024-10-31 10:40:00|7089.1|7081.1|7089.1|7081.1|7089.1|7081.1|7089.1|7081.1|0
1730371210000|2024-10-31 10:40:10|7089.6|7081.6|7089.6|7081.6|7089.6|7081.6|7089.6|7081.6|0
1730371270000|2024-10-31 10:41:10|7090|7082|7090|7082|7090|7082|7090|7082|0
1730371280000|2024-10-31 10:41:20|7091.6|7079.6|7091.6|7079.6|7091.6|7079.6|7091.6|7079.6|1
1730371290000|2024-10-31 10:41:30|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|7091.2|7079.2|1
1730371300000|2024-10-31 10:41:40|7092.9|7086.9|7096.7|7084.7|7096.7|7086.9|7092.9|7084.7|3
1730371310000|2024-10-31 10:41:50|7101.3|7089.3|7103.5|7091.5|7105.1|7094.4|7098.9|7086.9|7
1730371330000|2024-10-31 10:42:10|7103.1|7091.1|7096.5|7084.5|7103.1|7091.1|7096.5|7084.5|1
1730371340000|2024-10-31 10:42:20|7095.9|7083.9|7094.3|7082.3|7095.9|7083.9|7093.8|7081.8|0
1730371350000|2024-10-31 10:42:30|7094|7082|7093.6|7081.6|7094|7082|7093.6|7081.6|0
1730371360000|2024-10-31 10:42:40|7093.4|7081.4|7093.2|7081.2|7093.4|7081.4|7093.2|7081.2|0
1730371370000|2024-10-31 10:42:50|7091.1|7079.1|7091.6|7079.6|7091.6|7079.6|7091.1|7079.1|0
1730371380000|2024-10-31 10:43:00|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|7086.6|7074.6|1
1730371390000|2024-10-31 10:43:10|7084.4|7072.4|7081.1|7069.1|7084.4|7072.4|7081.1|7069.1|1
1730371400000|2024-10-31 10:43:20|7079.7|7067.7|7060.5|7048.5|7080.1|7068.1|7060.5|7048.5|9
1730371410000|2024-10-31 10:43:30|7060.6|7048.6|7055.1|7043.1|7060.9|7048.9|7055.1|7043.1|0
1730371420000|2024-10-31 10:43:40|7052.5|7040.5|7051.2|7039.2|7053.2|7041.2|7050.3|7038.3|5
1730371430000|2024-10-31 10:43:50|7049.8|7037.8|7054|7042|7054|7042|7049.8|7037.8|2
1730371440000|2024-10-31 10:44:00|7053.9|7041.9|7053.9|7041.9|7053.9|7041.9|7053.9|7041.9|0
1730371450000|2024-10-31 10:44:10|7050|7038|7049.2|7037.2|7050|7038|7047|7035|0
1730371460000|2024-10-31 10:44:20|7048.9|7036.9|7047.7|7035.7|7048.9|7036.9|7047.7|7035.7|1
1730371470000|2024-10-31 10:44:30|7044.8|7032.8|7041.8|7029.8|7044.8|7032.8|7041.8|7029.8|1
1730371490000|2024-10-31 10:44:50|7042|7030|7042|7030|7042|7030|7042|7030|0
1730371500000|2024-10-31 10:45:00|7045.5|7033.5|7045.5|7033.5|7045.5|7033.5|7045.5|7033.5|1
1730371520000|2024-10-31 10:45:20|7050|7038|7052.4|7040.4|7052.4|7040.4|7050|7038|1
1730371530000|2024-10-31 10:45:30|7052.5|7040.5|7052.1|7040.1|7058.7|7046.7|7052.1|7040.1|4
1730371540000|2024-10-31 10:45:40|7052|7040|7053.4|7041.4|7053.9|7041.9|7052|7040|0
1730371550000|2024-10-31 10:45:50|7053.5|7041.5|7053.9|7041.9|7053.9|7041.9|7053.5|7041.5|0
1730371610000|2024-10-31 10:46:50|7053.3|7041.3|7051.6|7039.6|7053.3|7041.3|7051.6|7039.6|2
1730371630000|2024-10-31 10:47:10|7054.3|7042.3|7058.5|7046.5|7058.5|7046.5|7054.3|7042.3|0
1730371640000|2024-10-31 10:47:20|7059|7047|7062.4|7050.4|7062.4|7050.4|7059|7047|0
1730371650000|2024-10-31 10:47:30|7062.6|7050.6|7062.2|7050.2|7063.5|7051.5|7062.2|7050.2|0
1730371660000|2024-10-31 10:47:40|7060.9|7048.9|7060.9|7048.9|7060.9|7048.9|7060.9|7048.9|0
1730371670000|2024-10-31 10:47:50|7061|7049|7062.5|7050.5|7062.5|7050.5|7061|7049|0
1730371680000|2024-10-31 10:48:00|7063.4|7051.4|7068.9|7056.9|7068.9|7056.9|7061.8|7049.8|1
1730371690000|2024-10-31 10:48:10|7069.4|7057.4|7069.4|7057.4|7069.4|7057.4|7069.4|7057.4|0
1730371700000|2024-10-31 10:48:20|7068.9|7056.9|7068.9|7056.9|7068.9|7056.9|7068.9|7056.9|0
1730371710000|2024-10-31 10:48:30|7069.1|7057.1|7069.7|7057.7|7069.7|7057.7|7068.8|7056.8|0
1730371720000|2024-10-31 10:48:40|7070.5|7058.5|7070.5|7058.5|7070.5|7058.5|7070.5|7058.5|0
1730371730000|2024-10-31 10:48:50|7071|7059|7071.1|7059.1|7071.1|7059.1|7070.9|7058.9|0
1730371740000|2024-10-31 10:49:00|7071.6|7059.6|7073.5|7061.5|7073.5|7061.5|7071.6|7059.6|0
1730371750000|2024-10-31 10:49:10|7071.7|7059.7|7068|7056|7071.7|7059.7|7067.2|7055.2|2
1730371760000|2024-10-31 10:49:20|7067.9|7055.9|7061.1|7049.1|7067.9|7055.9|7061.1|7049.1|0
1730371800000|2024-10-31 10:50:00|7061.3|7049.3|7054.5|7042.5|7061.8|7049.8|7054.5|7042.5|4
1730371810000|2024-10-31 10:50:10|7053.5|7041.5|7052.7|7040.7|7053.5|7041.5|7052.7|7040.7|0
1730371830000|2024-10-31 10:50:30|7054.4|7042.4|7048.7|7036.7|7054.4|7042.4|7048.7|7036.7|0
1730371850000|2024-10-31 10:50:50|7048.8|7036.8|7050|7038|7050|7038|7048.8|7036.8|0
1730371860000|2024-10-31 10:51:00|7050.4|7038.4|7051.3|7039.3|7051.3|7039.3|7050.4|7038.4|0
1730371870000|2024-10-31 10:51:10|7053.4|7041.4|7053.4|7041.4|7053.4|7041.4|7053.4|7041.4|2
1730371880000|2024-10-31 10:51:20|7053.2|7041.2|7053.2|7041.2|7053.2|7041.2|7053.2|7041.2|0
1730371930000|2024-10-31 10:52:10|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|0
1730371940000|2024-10-31 10:52:20|7056.6|7044.6|7057.8|7045.8|7057.8|7045.8|7056.6|7044.6|0
1730371950000|2024-10-31 10:52:30|7058.2|7046.2|7058.2|7046.2|7058.2|7046.2|7058.2|7046.2|0
1730371960000|2024-10-31 10:52:40|7059.6|7047.6|7061.6|7049.6|7061.6|7049.6|7059.6|7047.6|0
1730371970000|2024-10-31 10:52:50|7061.7|7049.7|7062.3|7050.3|7062.3|7050.3|7061.7|7049.7|0
1730371980000|2024-10-31 10:53:00|7062.8|7050.8|7062.8|7050.8|7062.8|7050.8|7062.8|7050.8|0
1730371990000|2024-10-31 10:53:10|7062.7|7050.7|7060.5|7048.5|7062.7|7050.7|7060.5|7048.5|0
1730372010000|2024-10-31 10:53:30|7060.1|7048.1|7060.1|7048.1|7060.1|7048.1|7060.1|7048.1|0
1730372040000|2024-10-31 10:54:00|7060.5|7048.5|7062.4|7050.4|7062.6|7050.6|7060.5|7048.5|0
1730372050000|2024-10-31 10:54:10|7057.5|7045.5|7057.1|7045.1|7057.5|7045.5|7057.1|7045.1|0
1730372060000|2024-10-31 10:54:20|7057.7|7045.7|7060.8|7048.8|7060.8|7048.8|7057.7|7045.7|0
1730372070000|2024-10-31 10:54:30|7061.4|7049.4|7064.4|7052.4|7065.3|7053.3|7061.4|7049.4|3
1730372080000|2024-10-31 10:54:40|7059.4|7047.4|7059.6|7047.6|7059.6|7047.6|7059.2|7047.2|0
1730372090000|2024-10-31 10:54:50|7059.1|7047.1|7057.9|7045.9|7059.1|7047.1|7057.9|7045.9|0
1730372100000|2024-10-31 10:55:00|7057.8|7045.8|7057.8|7045.8|7057.8|7045.8|7057.8|7045.8|0
1730372120000|2024-10-31 10:55:20|7056.6|7044.6|7057.1|7045.1|7057.1|7045.1|7056.6|7044.6|0
1730372130000|2024-10-31 10:55:30|7056.6|7044.6|7058.7|7046.7|7058.7|7046.7|7056.6|7044.6|0
1730372140000|2024-10-31 10:55:40|7057.5|7045.5|7057.5|7045.5|7057.5|7045.5|7057.5|7045.5|1
1730372150000|2024-10-31 10:55:50|7057.6|7045.6|7058|7046|7058|7046|7057.6|7045.6|0
1730372160000|2024-10-31 10:56:00|7058.1|7046.1|7051.9|7039.9|7058.5|7046.5|7051.9|7039.9|0
1730372190000|2024-10-31 10:56:30|7052.9|7040.9|7052.9|7040.9|7052.9|7040.9|7052.9|7040.9|0
1730372200000|2024-10-31 10:56:40|7052.8|7040.8|7052.8|7040.8|7052.8|7040.8|7052.8|7040.8|0
1730372230000|2024-10-31 10:57:10|7053.2|7041.2|7053.2|7041.2|7053.2|7041.2|7053.2|7041.2|0
1730372240000|2024-10-31 10:57:20|7047.6|7035.6|7045.2|7033.2|7047.6|7035.6|7045.2|7033.2|1
1730372250000|2024-10-31 10:57:30|7045.7|7033.7|7045.7|7033.7|7045.7|7033.7|7045.7|7033.7|0
1730372260000|2024-10-31 10:57:40|7045.8|7033.8|7040.2|7028.2|7045.8|7033.8|7040.2|7028.2|0
1730372270000|2024-10-31 10:57:50|7040.1|7028.1|7043.3|7031.3|7043.3|7031.3|7040.1|7028.1|1
1730372280000|2024-10-31 10:58:00|7043.6|7031.6|7043.6|7031.6|7043.6|7031.6|7043.5|7031.5|1
1730372290000|2024-10-31 10:58:10|7043.5|7031.5|7043.2|7031.2|7043.5|7031.5|7043.2|7031.2|0
1730372300000|2024-10-31 10:58:20|7043.4|7031.4|7042.4|7030.4|7043.4|7031.4|7042.4|7030.4|0
1730372320000|2024-10-31 10:58:40|7041|7029|7041|7029|7041|7029|7041|7029|0
1730372330000|2024-10-31 10:58:50|7043.8|7031.8|7044.2|7032.2|7047.8|7035.8|7040|7030.4|4
1730372340000|2024-10-31 10:59:00|7044.7|7032.7|7043.9|7031.9|7044.7|7032.7|7043.9|7031.9|1
1730372350000|2024-10-31 10:59:10|7045.6|7033.6|7045.1|7033.1|7045.6|7033.6|7045.1|7033.1|1
1730372370000|2024-10-31 10:59:30|7045.6|7033.6|7045.6|7033.6|7045.6|7033.6|7045.6|7033.6|0
1730372400000|2024-10-31 11:00:00|7045.1|7033.1|7044.3|7032.3|7045.1|7033.1|7044.3|7032.3|1
1730372410000|2024-10-31 11:00:10|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|7046.2|7034.2|0
1730372440000|2024-10-31 11:00:40|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|7046.7|7034.7|0
1730372450000|2024-10-31 11:00:50|7046.9|7034.9|7046.9|7034.9|7047.2|7035.2|7046.9|7034.9|4
1730372460000|2024-10-31 11:01:00|7046.5|7034.5|7045.9|7033.9|7046.6|7034.6|7045.9|7033.9|2
1730372470000|2024-10-31 11:01:10|7046.4|7034.4|7045.2|7033.2|7046.8|7034.8|7045.2|7033.2|0
1730372480000|2024-10-31 11:01:20|7045.4|7033.4|7045.1|7033.1|7045.4|7033.4|7045.1|7033.1|0
1730372500000|2024-10-31 11:01:40|7045.4|7033.4|7045.2|7033.2|7045.4|7033.4|7045.2|7033.2|0
1730372520000|2024-10-31 11:02:00|7044.8|7032.8|7044.8|7032.8|7044.8|7032.8|7044.8|7032.8|0
1730372530000|2024-10-31 11:02:10|7045.3|7033.3|7049|7037|7049|7037|7045.3|7033.3|0
1730372540000|2024-10-31 11:02:20|7050.7|7038.7|7053.7|7041.7|7053.8|7041.8|7050.7|7038.7|0
1730372560000|2024-10-31 11:02:40|7054.2|7042.2|7054.2|7042.2|7054.2|7042.2|7054.2|7042.2|0
1730372570000|2024-10-31 11:02:50|7052.5|7040.5|7059.8|7047.8|7059.8|7051.3|7052.5|7040.5|2
1730372580000|2024-10-31 11:03:00|7055.6|7043.6|7057|7045|7057|7045|7055.1|7043.1|0
1730372590000|2024-10-31 11:03:10|7057.1|7045.1|7057|7045|7057.5|7045.5|7057|7045|0
1730372600000|2024-10-31 11:03:20|7057.5|7045.5|7055.6|7043.6|7057.5|7045.5|7055.5|7043.5|0
1730372620000|2024-10-31 11:03:40|7051|7039|7051.9|7039.9|7051.9|7039.9|7051|7039|2
1730372630000|2024-10-31 11:03:50|7052.1|7040.1|7052.1|7040.1|7052.1|7040.1|7052.1|7040.1|0
1730372640000|2024-10-31 11:04:00|7052.5|7040.5|7051.9|7039.9|7052.5|7040.5|7051.9|7039.9|0
1730372670000|2024-10-31 11:04:30|7052.3|7040.3|7052.7|7040.7|7053.2|7041.2|7052.3|7040.3|0
1730372690000|2024-10-31 11:04:50|7052.2|7040.2|7052.1|7040.1|7052.4|7040.4|7052.1|7040.1|0
1730372700000|2024-10-31 11:05:00|7051.7|7039.7|7051.4|7039.4|7051.7|7039.7|7048.1|7036.1|0
1730372720000|2024-10-31 11:05:20|7052.2|7040.2|7052.3|7040.3|7052.3|7040.3|7052.2|7040.2|1
1730372730000|2024-10-31 11:05:30|7052.4|7040.4|7052.4|7040.4|7052.4|7040.4|7052.4|7040.4|0
1730372740000|2024-10-31 11:05:40|7052.8|7040.8|7052.8|7040.8|7052.8|7040.8|7052.8|7040.8|0
1730372750000|2024-10-31 11:05:50|||||||||2
1730372760000|2024-10-31 11:06:00|7053.2|7041.2|7055.4|7043.4|7055.9|7043.9|7051.5|7041.2|2
1730372770000|2024-10-31 11:06:10|7055.9|7043.9|7058.3|7046.3|7058.3|7046.3|7055.9|7043.9|0
1730372780000|2024-10-31 11:06:20|7059.7|7047.7|7066.7|7054.7|7066.7|7054.7|7059.7|7047.7|5
1730372790000|2024-10-31 11:06:30|7068.5|7056.5|7065.9|7053.9|7068.6|7056.6|7065.9|7053.9|0
1730372800000|2024-10-31 11:06:40|7066.7|7054.7|7066.7|7054.7|7066.7|7054.7|7066.7|7054.7|0
1730372810000|2024-10-31 11:06:50|7065.8|7053.8|7064.2|7052.2|7065.8|7053.8|7064.2|7052.2|1
1730372830000|2024-10-31 11:07:10|7059.7|7047.7|7059.7|7047.7|7059.7|7047.7|7059.7|7047.7|3
1730372840000|2024-10-31 11:07:20|7060.7|7048.7|7058|7046|7060.8|7048.8|7057.9|7045.9|1
1730372850000|2024-10-31 11:07:30|7055.1|7043.1|7056.1|7044.1|7056.1|7044.1|7055.1|7043.1|0
1730372860000|2024-10-31 11:07:40|7056|7044|7056|7044|7056|7044|7056|7044|0
1730372870000|2024-10-31 11:07:50|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|0
1730372920000|2024-10-31 11:08:40|7055.1|7043.1|7055.1|7043.1|7055.1|7043.1|7055.1|7043.1|0
1730372940000|2024-10-31 11:09:00|7054.6|7042.6|7056.9|7044.9|7056.9|7044.9|7054.6|7042.6|1
1730372950000|2024-10-31 11:09:10|7057.3|7045.3|7057.3|7045.3|7057.3|7045.3|7057.3|7045.3|0
1730372960000|2024-10-31 11:09:20|7057.9|7045.9|7057.9|7045.9|7057.9|7045.9|7057.9|7045.9|0
1730372970000|2024-10-31 11:09:30|7058.3|7046.3|7058.3|7046.3|7058.3|7046.3|7058.3|7046.3|0
1730372980000|2024-10-31 11:09:40|7059.7|7047.7|7059.7|7047.7|7059.7|7047.7|7059.7|7047.7|0
1730372990000|2024-10-31 11:09:50|7060.6|7048.6|7060.6|7048.6|7060.6|7048.6|7060.6|7048.6|0
1730373000000|2024-10-31 11:10:00|7061.1|7049.1|7061.5|7049.5|7061.6|7049.6|7061.1|7049.1|0
1730373010000|2024-10-31 11:10:10|7058.6|7046.6|7058.6|7046.6|7058.6|7046.6|7058.6|7046.6|0
1730373050000|2024-10-31 11:10:50|7060.7|7048.7|7060.8|7048.8|7060.8|7048.8|7060.7|7048.7|0
1730373060000|2024-10-31 11:11:00|7062.5|7050.5|7064.1|7052.1|7064.1|7052.1|7062.5|7050.5|1
1730373110000|2024-10-31 11:11:50|7062.4|7054.4|7060.6|7052.6|7062.4|7054.4|7060.6|7052.6|1
1730373120000|2024-10-31 11:12:00|7059.4|7047.4|7058.3|7046.3|7059.4|7047.4|7058.3|7046.3|3
1730373130000|2024-10-31 11:12:10|7057.5|7045.5|7057.5|7045.5|7057.5|7045.5|7057.5|7045.5|0
1730373160000|2024-10-31 11:12:40|7058.1|7046.1|7058.6|7046.6|7058.6|7046.6|7058.1|7046.1|1
1730373180000|2024-10-31 11:13:00|7059|7047|7059|7047|7059|7047|7059|7047|0
1730373190000|2024-10-31 11:13:10|7059.4|7047.4|7059.7|7051.7|7063.9|7051.9|7059.4|7047.4|2
1730373200000|2024-10-31 11:13:20|7057.7||7057.7||7057.7||7057.7||0
1730373210000|2024-10-31 11:13:30|7061|7049|7058.9|7046.9|7062.2|7053|7057.2|7045.2|1
1730373230000|2024-10-31 11:13:50|7059.1|7047.1|7059.1|7047.1|7059.1|7047.1|7059.1|7047.1|0
1730373240000|2024-10-31 11:14:00|7059.2|7047.2|7060.1|7048.1|7060.3|7048.3|7059.1|7047.1|0
1730373280000|2024-10-31 11:14:40|7059.9|7047.9|7057.6|7049.6|7059.9|7049.7|7057.6|7047.1|0
1730373290000|2024-10-31 11:14:50|7059.6|7047.6|7059.6|7047.6|7059.6|7047.6|7059.6|7047.6|0
1730373300000|2024-10-31 11:15:00|||||||||1
1730373310000|2024-10-31 11:15:10|7057.7|7049.7|7057.7|7049.7|7057.7|7049.7|7057.7|7049.7|0
1730373320000|2024-10-31 11:15:20|7058.7|7050.7|7059.7|7051.7|7059.7|7051.7|7058.7|7050.7|0
1730373330000|2024-10-31 11:15:30|7062.6|7050.6|7060.6|7052.6|7062.6|7052.7|7060.6|7050.6|3
1730373340000|2024-10-31 11:15:40|7060.7|7052.7|7061.7|7053.7|7061.7|7053.7|7060.2|7052.2|1
1730373350000|2024-10-31 11:15:50|7061.2|7053.2|7063.7|7055.7|7065.1|7055.7|7059.2|7053.1|4
1730373360000|2024-10-31 11:16:00|7064.1|7056.1|7059.2|7047.2|7072|7060|7059.2|7047.2|10
1730373370000|2024-10-31 11:16:10|7059.1|7047.1|7058.7|7046.7|7059.1|7047.1|7058.7|7046.7|0
1730373390000|2024-10-31 11:16:30|7059.2|7047.2|7059.3|7047.3|7059.3|7047.3|7059.2|7047.2|0
1730373400000|2024-10-31 11:16:40|7059.5|7047.5|7059.1|7047.1|7059.5|7047.5|7058.7|7046.7|0
1730373430000|2024-10-31 11:17:10|7057.9|7045.9|7050.5|7038.5|7057.9|7045.9|7050.5|7038.5|4
1730373440000|2024-10-31 11:17:20|7050.4|7038.4|7050.4|7038.4|7050.4|7038.4|7050.4|7038.4|0
1730373450000|2024-10-31 11:17:30|7051.8|7039.8|7052.8|7040.8|7052.8|7040.8|7051.8|7039.8|0
1730373460000|2024-10-31 11:17:40|7053|7041|7053|7041|7053|7041|7052.9|7040.9|2
1730373470000|2024-10-31 11:17:50|7053.6|7041.6|7054|7042|7054|7042|7053.2|7041.2|0
1730373480000|2024-10-31 11:18:00|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|0
1730373490000|2024-10-31 11:18:10|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|0
1730373510000|2024-10-31 11:18:30|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|0
1730373520000|2024-10-31 11:18:40|7055.7|7043.7|7055.5|7043.5|7057.1|7045.1|7055.5|7043.5|0
1730373530000|2024-10-31 11:18:50|7057.9|7045.9|7064.8|7052.8|7064.8|7052.8|7057.8|7045.8|2
1730373540000|2024-10-31 11:19:00|7067.7|7055.7|7064.6|7052.6|7067.7|7056.9|7061.9|7049.9|1
1730373550000|2024-10-31 11:19:10|7064.8|7052.8|7062.7|7050.7|7065.6|7053.6|7062.3|7050.3|0
1730373560000|2024-10-31 11:19:20|7062.1|7050.1|7062.8|7050.8|7063.6|7051.6|7061.9|7049.9|0
1730373570000|2024-10-31 11:19:30|7062.7|7050.7|7063.1|7051.1|7063.1|7051.1|7062.7|7050.7|0
1730373580000|2024-10-31 11:19:40|7063.5|7051.5|7063.5|7051.5|7063.5|7051.5|7063.5|7051.5|0
1730373590000|2024-10-31 11:19:50|7064.4|7052.4|7064.4|7052.4|7064.4|7052.4|7064.4|7052.4|0
1730373640000|2024-10-31 11:20:40|7063.5|7051.5|7063.5|7051.5|7064|7052|7063.5|7051.5|0
1730373650000|2024-10-31 11:20:50|7063|7051|7063|7051|7063.1|7051.1|7063|7051|0
1730373660000|2024-10-31 11:21:00|7063.1|7051.1|7063.5|7051.5|7063.5|7051.5|7063.1|7051.1|0
1730373690000|2024-10-31 11:21:30|7064.4|7052.4|7064.8|7052.8|7064.8|7052.8|7064.4|7052.4|1
1730373700000|2024-10-31 11:21:40|7065.2|7053.2|7061.9|7049.9|7065.2|7053.2|7061.9|7049.9|2
1730373730000|2024-10-31 11:22:10|7062.9|7050.9|7062.5|7050.5|7062.9|7050.9|7062.5|7050.5|0
1730373760000|2024-10-31 11:22:40|7062.4|7050.4|7062.4|7050.4|7062.4|7050.4|7062.4|7050.4|0
1730373770000|2024-10-31 11:22:50|7062.3|7050.3|7062.3|7050.3|7062.3|7050.3|7062.3|7050.3|1
1730373790000|2024-10-31 11:23:10|7055.4|7043.4|7055.4|7043.4|7055.4|7043.4|7055.4|7043.4|1
1730373800000|2024-10-31 11:23:20|7058.7|7046.7|7058.7|7046.7|7058.7|7046.7|7058.7|7046.7|0
1730373810000|2024-10-31 11:23:30|7058.3|7046.3|7058.3|7046.3|7058.3|7046.3|7058.3|7046.3|0
1730373820000|2024-10-31 11:23:40|7055.9|7043.9|7048.4|7036.4|7055.9|7043.9|7048.4|7036.4|3
1730373830000|2024-10-31 11:23:50|7045.8|7033.8|7045.8|7033.8|7045.8|7033.8|7045.8|7033.8|0
1730373860000|2024-10-31 11:24:20|7045.6|7033.6|7045.4|7033.4|7045.6|7033.6|7045.2|7033.2|1
1730373890000|2024-10-31 11:24:50|7045.5|7033.5|7045.4|7033.4|7045.5|7033.5|7045.4|7033.4|0
1730373900000|2024-10-31 11:25:00|7043.9|7031.9|7045.4|7033.4|7046|7034|7043.5|7031.5|0
1730373910000|2024-10-31 11:25:10|7044.5|7032.5|7044.5|7032.5|7044.6|7032.6|7044.5|7032.5|0
1730373920000|2024-10-31 11:25:20|7045.4|7033.4|7045|7033|7045.4|7033.4|7043.5|7031.5|0
1730373930000|2024-10-31 11:25:30|7044.9|7032.9|7044.5|7032.5|7044.9|7032.9|7044.5|7032.5|0
1730373940000|2024-10-31 11:25:40|7044.4|7032.4|7044.5|7032.5|7044.5|7032.5|7044|7032|0
1730373960000|2024-10-31 11:26:00|7044|7032|7044.5|7032.5|7044.5|7032.5|7043.5|7031.5|0
1730373980000|2024-10-31 11:26:20|7045.6|7033.6|7050.2|7038.2|7050.9|7038.9|7045.6|7033.6|0
1730374000000|2024-10-31 11:26:40|7050.7|7038.7|7050.7|7038.7|7050.7|7038.7|7050.7|7038.7|0
1730374010000|2024-10-31 11:26:50|7051|7039|7051|7039|7051|7039|7051|7039|1
1730374020000|2024-10-31 11:27:00|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|0
1730374030000|2024-10-31 11:27:10|7052.6|7040.6|7053.7|7041.7|7053.7|7041.7|7051.6|7039.6|2
1730374040000|2024-10-31 11:27:20|7053.3|7041.3|7048.7|7040.7|7053.7|7043.2|7048.7|7039.1|0
1730374050000|2024-10-31 11:27:30|7053.2|7041.2|7052.7|7040.7|7053.2|7042.8|7048.6|7038.6|0
1730374060000|2024-10-31 11:27:40|7048.2|7040.2|7052.7|7040.7|7052.7|7040.7|7048.2|7040.2|0
1730374070000|2024-10-31 11:27:50|7048.2|7040.2|7048.9|7036.9|7051.6|7040.2|7046.9|7036.9|1
1730374080000|2024-10-31 11:28:00|7051.6|7039.6|7055.1|7043.1|7055.1|7043.1|7046.7|7037.9|0
1730374090000|2024-10-31 11:28:10|7050.1|7042.1|7055.1|7043.1|7055.1|7043.1|7050|7040.6|0
1730374110000|2024-10-31 11:28:30|7052.6|7040.6|7052.1|7040.1|7055.1|7043.1|7050.1|7040.1|0
1730374120000|2024-10-31 11:28:40|7049.2|7041.2|7054.1|7042.1|7054.1|7042.1|7049.2|7039.6|0
1730374130000|2024-10-31 11:28:50|7049.7|7041.7|7054.1|7042.1|7054.1|7042.1|7049.7|7041.7|0
1730374140000|2024-10-31 11:29:00|7054.2|7042.2|7058.7|7046.7|7058.7|7046.7|7051.1|7041.8|1
1730374150000|2024-10-31 11:29:10|7059.2|7047.2|7059.5|7047.5|7060.5|7049.7|7056.6|7044.6|4
1730374160000|2024-10-31 11:29:20|7059.3|7047.3|7061|7049|7063|7051|7059.3|7047.3|0
1730374170000|2024-10-31 11:29:30|7063.4|7051.4|7060.6|7048.6|7064|7052|7060.6|7048.6|0
1730374180000|2024-10-31 11:29:40|7063.1|7051.1|7059.7|7051.7|7064.4|7053.7|7059.7|7050.2|0
1730374200000|2024-10-31 11:30:00|7062.7|7050.7|7063.7|7051.7|7063.7|7052.3|7058.8|7049|2
1730374210000|2024-10-31 11:30:10|7057.7|7054.7|7063.1|7051.1|7063.7|7054.7|7057.7|7051.1|2
1730374230000|2024-10-31 11:30:30|7062.7|7050.7|7063.2|7051.2|7063.2|7051.2|7062.7|7050.7|0
1730374240000|2024-10-31 11:30:40|7062.7|7050.7|7062.7|7050.7|7062.7|7050.7|7062.7|7050.7|0
1730374250000|2024-10-31 11:30:50|7063.2|7051.2|7063.2|7051.2|7063.2|7051.2|7063.2|7051.2|0
1730374270000|2024-10-31 11:31:10|7063.1|7051.1|7061.8|7049.8|7063.1|7051.7|7059.7|7049.8|0
1730374280000|2024-10-31 11:31:20|7060.1|7052.1|7062.7|7050.7|7062.7|7052.1|7060|7049.8|0
1730374290000|2024-10-31 11:31:30|7062.6|7050.6|7062.2|7050.2|7062.6|7050.6|7062.2|7050.2|0
1730374320000|2024-10-31 11:32:00|7061.9|7049.9|7062.7|7050.7|7062.7|7050.7|7061.9|7049.9|1
1730374330000|2024-10-31 11:32:10|7062.6|7050.6|7062.6|7050.6|7062.6|7050.6|7062.6|7050.6|0
1730374340000|2024-10-31 11:32:20|7057.9|7045.9|7060.5|7048.5|7060.5|7048.5|7057.9|7045.9|4
1730374350000|2024-10-31 11:32:30|7060.6|7048.6|7060.5|7048.5|7060.6|7048.6|7060.5|7048.5|0
1730374360000|2024-10-31 11:32:40|7059.2|7047.2|7059.7|7047.7|7060.9|7048.9|7059.2|7047.2|0
1730374370000|2024-10-31 11:32:50|||||||||1
1730374380000|2024-10-31 11:33:00|7060.1|7048.1|7060.1|7048.1|7060.1|7048.1|7060.1|7048.1|0
1730374390000|2024-10-31 11:33:10|7060.4|7048.4|7060.1|7048.1|7060.4|7048.4|7060|7048|0
1730374420000|2024-10-31 11:33:40|7056.7|7050.7|7055.5|7049.5|7056.7|7050.7|7055.5|7049.5|0
1730374430000|2024-10-31 11:33:50|7056.6|7048.6|7056.6|7048.6|7056.6|7048.6|7056.6|7048.6|0
1730374440000|2024-10-31 11:34:00|7056.2|7048.2|7057|7049|7057|7049|7056.2|7048.2|2
1730374450000|2024-10-31 11:34:10|7054.7|7048.7|7061.9|7049.9|7061.9|7049.9|7054.7|7048.3|2
1730374460000|2024-10-31 11:34:20|7061.5|7049.5|7059.3|7047.3|7061.5|7049.5|7059.3|7047.3|2
1730374470000|2024-10-31 11:34:30|7061|7049|7059.6|7051.6|7061.1|7051.6|7059.6|7049|0
1730374480000|2024-10-31 11:34:40|7061.5|7049.5|7060.4|7052.4|7062.3|7052.4|7060|7049.5|0
1730374490000|2024-10-31 11:34:50|7062.9|7050.9|7062.9|7050.9|7062.9|7050.9|7062.9|7050.9|0
1730374500000|2024-10-31 11:35:00|7063.3|7051.3|7064.4|7052.4|7064.4|7052.4|7063.3|7051.3|0
1730374510000|2024-10-31 11:35:10|7064.6|7052.6|7062.3|7050.3|7065|7053|7062.3|7050.3|0
1730374520000|2024-10-31 11:35:20|7062.6|7050.6|7062.6|7050.6|7062.6|7050.6|7062.6|7050.6|0
1730374530000|2024-10-31 11:35:30|7062|7050|7062.5|7050.5|7062.5|7050.5|7062|7050|0
1730374540000|2024-10-31 11:35:40|7057.4|7045.4|7056.1|7044.1|7057.4|7045.4|7055.9|7043.9|4
1730374550000|2024-10-31 11:35:50|7053.1|7045.1|7057|7045|7057|7045.1|7053.1|7045|2
1730374560000|2024-10-31 11:36:00|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|0
1730374570000|2024-10-31 11:36:10|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|0
1730374580000|2024-10-31 11:36:20|7054.4|7046.4|7056.5|7044.5|7056.5|7046.4|7054.4|7044.5|0
1730374600000|2024-10-31 11:36:40|7057|7045|7057|7045|7057|7045|7057|7045|0
1730374610000|2024-10-31 11:36:50|7056.9|7044.9|7056.9|7044.9|7056.9|7044.9|7056.9|7044.9|1
1730374620000|2024-10-31 11:37:00|7057|7045|7057|7045|7057|7045|7057|7045|0
1730374630000|2024-10-31 11:37:10|7057.4|7045.4|7057.4|7045.4|7057.4|7045.4|7057.4|7045.4|0
1730374650000|2024-10-31 11:37:30|7057.7|7045.7|7059.3|7047.3|7059.3|7047.3|7057.7|7045.7|0
1730374670000|2024-10-31 11:37:50|7059.5|7047.5|7059.9|7047.9|7059.9|7047.9|7059.5|7047.5|0
1730374680000|2024-10-31 11:38:00|7059.6|7047.6|7059.6|7047.6|7059.6|7047.6|7059.6|7047.6|0
1730374690000|2024-10-31 11:38:10|7056.2|7044.2|7056.2|7044.2|7056.2|7044.2|7056.2|7044.2|0
1730374700000|2024-10-31 11:38:20|7056.1|7044.1|7056.2|7044.2|7056.2|7044.2|7054.7|7042.7|0
1730374710000|2024-10-31 11:38:30|7056.1|7044.1|7054.2|7042.2|7056.1|7044.1|7054.2|7042.2|0
1730374740000|2024-10-31 11:39:00|7054.7|7042.7|7054|7042|7055|7043|7054|7042|0
1730374750000|2024-10-31 11:39:10|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|7053.6|7041.6|0
1730374770000|2024-10-31 11:39:30|7052.3|7040.3|7016.3|7004.3|7052.3|7040.3|7016.3|7004.3|7
1730374780000|2024-10-31 11:39:40|7014.3|7002.3|7014.2|7002.2|7014.4|7002.4|7012.5|7000.5|1
1730374790000|2024-10-31 11:39:50|7012.6|7000.6|7011.7|6999.7|7012.6|7000.6|7011.7|6999.7|0
1730374800000|2024-10-31 11:40:00|7012.5|7000.5|7014.1|7002.1|7014.4|7002.4|7012.5|7000.5|1
1730374810000|2024-10-31 11:40:10|7013.5|7001.5|7013.7|7001.7|7013.8|7001.8|7013.5|7001.5|0
1730374820000|2024-10-31 11:40:20|7007|6995|7009.9|6997.9|7009.9|6997.9|7005.3|6993.3|2
1730374830000|2024-10-31 11:40:30|7010.3|6998.3|7008.9|6996.9|7010.3|6998.3|7008.9|6996.9|0
1730374860000|2024-10-31 11:41:00|7011.5|6999.5|7011.5|6999.5|7011.5|6999.5|7011.5|6999.5|0
1730374870000|2024-10-31 11:41:10|7011.9|6999.9|7012.7|7000.7|7012.7|7000.7|7011.9|6999.9|0
1730374880000|2024-10-31 11:41:20|7013|7001|7014.5|7002.5|7014.6|7002.6|7011.8|6999.8|0
1730374890000|2024-10-31 11:41:30|7014.4|7002.4|7016.4|7004.4|7016.5|7004.5|7014.4|7002.4|0
1730374900000|2024-10-31 11:41:40|7016.9|7004.9|7017|7005|7017|7005|7013.7|7001.7|0
1730374910000|2024-10-31 11:41:50|7016.9|7004.9|7020|7008|7020|7008|7016.9|7004.9|0
1730374920000|2024-10-31 11:42:00|7019.9|7007.9|7020.3|7008.3|7020.3|7008.3|7019.9|7007.9|0
1730374930000|2024-10-31 11:42:10|7020|7008|7020.9|7008.9|7021.4|7009.4|7019.6|7007.6|0
1730374940000|2024-10-31 11:42:20|7021.2|7009.2|7025.5|7013.5|7025.5|7013.5|7021.2|7009.2|0
1730374960000|2024-10-31 11:42:40|7026.8|7014.8|7026.8|7014.8|7026.8|7014.8|7026.8|7014.8|0
1730374970000|2024-10-31 11:42:50|7027.3|7015.3|7027.9|7015.9|7027.9|7015.9|7027.3|7015.3|0
1730374990000|2024-10-31 11:43:10|7028.3|7016.3|7028.8|7016.8|7028.8|7016.8|7028.3|7016.3|0
1730375010000|2024-10-31 11:43:30|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|0
1730375020000|2024-10-31 11:43:40|7029.4|7017.4|7026.8|7014.8|7029.8|7017.8|7026.7|7014.7|0
1730375030000|2024-10-31 11:43:50|7029.1|7017.1|7030.3|7018.3|7031.4|7019.4|7029.1|7017.1|0
1730375040000|2024-10-31 11:44:00|7031.9|7019.9|7031.9|7019.9|7031.9|7019.9|7031.9|7019.9|0
1730375050000|2024-10-31 11:44:10|7031.7|7019.7|7031.9|7019.9|7031.9|7019.9|7031.7|7019.7|0
1730375060000|2024-10-31 11:44:20|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|1
1730375070000|2024-10-31 11:44:30|7035.1|7023.1|7036.4|7024.4|7036.4|7024.4|7034.6|7022.6|4
1730375080000|2024-10-31 11:44:40|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|0
1730375100000|2024-10-31 11:45:00|7028.5|7016.5|7019.9|7007.9|7028.5|7016.5|7019.9|7007.9|1
1730375120000|2024-10-31 11:45:20|7020.2|7008.2|7022.3|7010.3|7022.3|7010.3|7020.2|7008.2|0
1730375160000|2024-10-31 11:46:00|||||||||1
1730375180000|2024-10-31 11:46:20|7022.8|7010.8|7022.8|7010.8|7022.8|7010.8|7022.8|7010.8|0
1730375190000|2024-10-31 11:46:30|7023.4|7011.4|7023.4|7011.4|7023.4|7011.4|7023.4|7011.4|0
1730375200000|2024-10-31 11:46:40|7024.9|7012.9|7024.9|7012.9|7024.9|7012.9|7024.9|7012.9|0
1730375210000|2024-10-31 11:46:50|7025.9|7013.9|7025.9|7013.9|7025.9|7013.9|7025.9|7013.9|0
1730375220000|2024-10-31 11:47:00|7026.4|7014.4|7028.9|7016.9|7028.9|7016.9|7026.4|7014.4|0
1730375230000|2024-10-31 11:47:10|7028.4|7016.4|7033.8|7021.8|7033.8|7021.8|7028|7016|0
1730375240000|2024-10-31 11:47:20|7034.8|7022.8|7030.3|7018.3|7034.8|7022.8|7030.3|7018.3|0
1730375250000|2024-10-31 11:47:30|7030.1|7018.1|7029.5|7017.5|7030.1|7018.1|7029.5|7017.5|1
1730375260000|2024-10-31 11:47:40|7029.3|7017.3|7027.6|7019.6|7029.8|7019.6|7027.6|7017.3|0
1730375280000|2024-10-31 11:48:00|7027.2|7019.2|7029.8|7017.8|7029.8|7019.2|7027.2|7017.3|0
1730375290000|2024-10-31 11:48:10|7031.2|7019.2|7031.2|7019.2|7031.2|7019.2|7031.2|7019.2|0
1730375300000|2024-10-31 11:48:20|7032.1|7020.1|7032.1|7020.1|7032.1|7020.1|7032.1|7020.1|0
1730375310000|2024-10-31 11:48:30|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|0
1730375320000|2024-10-31 11:48:40|7031.9|7019.9|7031.9|7019.9|7031.9|7019.9|7031.9|7019.9|0
1730375340000|2024-10-31 11:49:00|7031.5|7019.5|7028.9|7016.9|7031.5|7020.3|7025.8|7016.9|2
1730375350000|2024-10-31 11:49:10|7028.5|7016.5|7028.5|7016.5|7028.5|7016.5|7028.5|7016.5|0
1730375370000|2024-10-31 11:49:30|7032.4|7020.4|7032.8|7020.8|7032.8|7020.8|7032.4|7020.4|0
1730375400000|2024-10-31 11:50:00|7032.3|7020.3|7032.3|7020.3|7032.3|7020.3|7032.3|7020.3|0
1730375480000|2024-10-31 11:51:20|7032.8|7020.8|7032.8|7020.8|7032.8|7020.8|7032.8|7020.8|0
1730375490000|2024-10-31 11:51:30|7033.3|7021.3|7033.3|7021.3|7033.3|7021.3|7033.3|7021.3|0
1730375510000|2024-10-31 11:51:50|7033.8|7021.8|7033.8|7021.8|7033.8|7021.8|7033.8|7021.8|0
1730375520000|2024-10-31 11:52:00|7035.3|7023.3|7035.3|7023.3|7035.3|7023.3|7035.3|7023.3|5
1730375530000|2024-10-31 11:52:10|7035.1|7023.1|7035.5|7023.5|7035.5|7023.5|7035.1|7023.1|0
1730375580000|2024-10-31 11:53:00|7035.9|7023.9|7045.3|7033.3|7045.3|7033.3|7035.8|7023.8|1
1730375590000|2024-10-31 11:53:10|7045.4|7033.4|7042.3|7030.3|7046.3|7034.3|7041.8|7029.8|2
1730375600000|2024-10-31 11:53:20|7043.7|7031.7|7041.9|7029.9|7043.9|7031.9|7041.9|7029.9|1
1730375610000|2024-10-31 11:53:30|7039.8|7031.8|7039.8|7031.8|7039.8|7031.8|7039.8|7031.8|0
1730375620000|2024-10-31 11:53:40|7041.9|7029.9|7041.9|7029.9|7041.9|7031.7|7039.7|7028.7|0
1730375680000|2024-10-31 11:54:40|7042|7030|7048.3|7036.3|7050.9|7038.9|7042|7030|4
1730375690000|2024-10-31 11:54:50|7047.3|7035.3|7052|7040|7052.7|7040.7|7047.3|7035.3|0
1730375700000|2024-10-31 11:55:00|7053.3|7041.3|7055.7|7043.7|7055.7|7043.7|7053.3|7041.3|0
1730375710000|2024-10-31 11:55:10|7052.2|7040.2|7052.9|7040.9|7053.1|7041.1|7052.2|7040.2|0
1730375730000|2024-10-31 11:55:30|7053|7041|7054.5|7042.5|7055.8|7043.8|7053|7041|0
1730375750000|2024-10-31 11:55:50|7054|7042|7054|7042|7054|7042|7054|7042|0
1730375760000|2024-10-31 11:56:00|7053.2|7041.2|7053.1|7041.1|7053.2|7041.2|7053.1|7041.1|0
1730375770000|2024-10-31 11:56:10|7051.3|7039.3|7052.3|7040.3|7052.3|7040.3|7051.3|7039.3|0
1730375790000|2024-10-31 11:56:30|7052.2|7040.2|7054.9|7042.9|7054.9|7042.9|7052.2|7040.2|0
1730375800000|2024-10-31 11:56:40|7055|7043|7055.4|7043.4|7056.4|7044.4|7055|7043|0
1730375830000|2024-10-31 11:57:10|7055|7043|7055|7043|7055|7043|7055|7043|0
1730375840000|2024-10-31 11:57:20|||||||||9
1730375850000|2024-10-31 11:57:30|7055.4|7043.4|7047.9|7035.9|7055.4|7043.4|7047.9|7035.9|4
1730375860000|2024-10-31 11:57:40|7048.3|7036.3|7048.3|7036.3|7048.3|7036.3|7048.3|7036.3|0
1730375870000|2024-10-31 11:57:50|7048.1|7036.1|7048|7036|7048.2|7036.2|7048|7036|0
1730375880000|2024-10-31 11:58:00|7046.8|7034.8|7046.8|7034.8|7046.8|7034.8|7046.8|7034.8|0
1730375920000|2024-10-31 11:58:40|7046.7|7034.7|7047.2|7035.2|7047.2|7035.2|7046.7|7034.7|0
1730375930000|2024-10-31 11:58:50|7044.9|7032.9|7043.8|7031.8|7044.9|7032.9|7043.7|7031.7|0
1730375940000|2024-10-31 11:59:00|7043.7|7031.7|7043.8|7031.8|7044.1|7032.1|7043.7|7031.7|0
1730375950000|2024-10-31 11:59:10|7043.6|7031.6|7047.8|7035.8|7047.8|7035.8|7043.6|7031.6|1
1730375960000|2024-10-31 11:59:20|7045.7|7037.7|7047.4|7039.4|7047.4|7039.4|7045.7|7037.7|0
1730375970000|2024-10-31 11:59:30|7047|7039|7048.5|7036.5|7048.5|7039|7047|7036.3|0
1730375980000|2024-10-31 11:59:40|7048.9|7036.9|7046.1|7038.1|7049|7038.1|7046.1|7035.9|2
1730376000000|2024-10-31 12:00:00|7040.1|7032.1|7048.7|7036.7|7051.1|7039.1|7040.1|7032.1|12
1730376010000|2024-10-31 12:00:10|7048.6|7036.6|7039.7|7027.7|7048.6|7036.6|7039.6|7027.6|5
1730376030000|2024-10-31 12:00:30|7040.1|7028.1|7038.8|7026.8|7040.1|7028.1|7038.8|7026.8|0
1730376040000|2024-10-31 12:00:40|7039.6|7027.6|7039.6|7027.6|7039.6|7027.6|7039.6|7027.6|0
1730376060000|2024-10-31 12:01:00|7039.2|7027.2|7032.6|7020.6|7039.2|7027.2|7032.6|7020.6|5
1730376070000|2024-10-31 12:01:10|7032.7|7020.7|7034.4|7022.4|7037.6|7029.6|7032.7|7020.7|3
1730376080000|2024-10-31 12:01:20|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|0
1730376100000|2024-10-31 12:01:40|7033.8|7021.8|7035.1|7023.1|7035.2|7023.2|7033.8|7021.8|0
1730376110000|2024-10-31 12:01:50|7033.6|7027.6|7034.7|7026.7|7034.7|7027.6|7033.6|7026.7|0
1730376120000|2024-10-31 12:02:00|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|0
1730376130000|2024-10-31 12:02:10|7033.7|7027.7|7034.1|7026.1|7034.7|7027.7|7033.2|7026.1|3
1730376150000|2024-10-31 12:02:30|7036.1|7024.1|7036.1|7024.1|7036.1|7024.1|7036.1|7024.1|4
1730376160000|2024-10-31 12:02:40|7034.2|7026.2|7036.1|7024.1|7036.1|7026.2|7034.2|7024.1|1
1730376170000|2024-10-31 12:02:50|7034.6|7022.6|7033.7|7021.7|7034.6|7022.6|7033.7|7021.7|1
1730376180000|2024-10-31 12:03:00|7033.1|7021.1|7033.2|7021.2|7035.9|7027.2|7032.2|7021.1|2
1730376190000|2024-10-31 12:03:10|7033.3|7021.3|7030.2|7022.2|7033.7|7023.1|7030.1|7021.3|0
1730376200000|2024-10-31 12:03:20|7030.6|7022.6|7033.7|7021.7|7033.7|7023.8|7030.6|7021.7|1
1730376210000|2024-10-31 12:03:30|7032.2|7024.2|7032.1|7024.1|7032.2|7024.2|7032.1|7024.1|0
1730376220000|2024-10-31 12:03:40|7031.7|7023.7|7031.7|7023.7|7031.7|7023.7|7031.7|7023.7|0
1730376240000|2024-10-31 12:04:00|7030.6|7024.6|7030.6|7024.6|7031.7|7024.6|7029.6|7023.6|4
1730376280000|2024-10-31 12:04:40|7031.1|7023.1|7031.1|7023.1|7031.1|7023.1|7031.1|7023.1|1
1730376290000|2024-10-31 12:04:50|7031.5|7023.5|7031.1|7023.1|7031.5|7023.5|7031.1|7023.1|3
1730376300000|2024-10-31 12:05:00|7031.8|7019.8|7031.1|7019.1|7032.1|7020.1|7031.1|7019.1|12
1730376310000|2024-10-31 12:05:10|7031.6|7019.6|7029.7|7021.7|7031.6|7021.7|7029.7|7019.6|1
1730376320000|2024-10-31 12:05:20|7031.8|7019.8|7030.9|7018.9|7031.8|7020.8|7028.8|7018.9|0
1730376330000|2024-10-31 12:05:30|7031.4|7019.4|7026.3|7020.3|7031.4|7021.8|7026.3|7019.4|5
1730376340000|2024-10-31 12:05:40|7025.8|7019.8|7040|7028|7040|7028|7023.8|7017.8|31
1730376360000|2024-10-31 12:06:00|7040.4|7028.4|7040.4|7028.4|7040.4|7028.4|7040.4|7028.4|0
1730376380000|2024-10-31 12:06:20|7043.1|7031.1|7043.1|7031.1|7043.1|7031.1|7043.1|7031.1|0
1730376390000|2024-10-31 12:06:30|7042.7|7030.7|7042.8|7030.8|7042.8|7030.8|7042.6|7030.6|0
1730376400000|2024-10-31 12:06:40|7044.1|7032.1|7045.2|7033.2|7045.2|7033.2|7044|7032|0
1730376410000|2024-10-31 12:06:50|7045.3|7033.3|7045.3|7033.3|7045.3|7033.3|7045.3|7033.3|0
1730376420000|2024-10-31 12:07:00|7046.2|7034.2|7045.3|7033.3|7046.2|7034.2|7044.8|7032.8|0
1730376430000|2024-10-31 12:07:10|7045.4|7033.4|7045.4|7033.4|7045.4|7033.4|7045.4|7033.4|0
1730376460000|2024-10-31 12:07:40|7045.3|7033.3|7045.4|7033.4|7045.4|7033.4|7044.9|7032.9|0
1730376470000|2024-10-31 12:07:50|7042.4|7034.4|7045.4|7033.4|7045.4|7034.4|7042.4|7033.4|0
1730376490000|2024-10-31 12:08:10|7045.7|7033.7|7048.4|7036.4|7048.4|7036.4|7045.7|7033.7|0
1730376500000|2024-10-31 12:08:20|7044.4|7034.7|7053.2|7041.2|7053.2|7041.2|7044.4|7034.7|6
1730376510000|2024-10-31 12:08:30|7054.1|7042.1|7052.3|7040.3|7054.2|7042.2|7052.3|7040.3|0
1730376520000|2024-10-31 12:08:40|7052.4|7040.4|7054.2|7042.2|7054.2|7042.2|7052.4|7040.4|0
1730376530000|2024-10-31 12:08:50|7052|7044|7052.5|7040.5|7052.5|7044|7052|7040.5|0
1730376540000|2024-10-31 12:09:00|7053.8|7041.8|7050.4|7042.4|7053.8|7042.4|7050.4|7040.9|0
1730376550000|2024-10-31 12:09:10|7052.6|7040.6|7053.3|7041.3|7054.7|7042.7|7052.6|7040.6|0
1730376570000|2024-10-31 12:09:30|7055.1|7043.1|7054|7042|7055.3|7044.4|7052.3|7042|0
1730376580000|2024-10-31 12:09:40|7053.2|7045.2|7055.8|7043.8|7055.8|7045.2|7052.4|7043.8|4
1730376590000|2024-10-31 12:09:50|7052.8|7044.8|7052.8|7044.8|7054.9|7045.6|7052.3|7042.9|0
1730376600000|2024-10-31 12:10:00|7055.8|7043.8|7062|7050|7062|7050.5|7055.8|7043.8|3
1730376610000|2024-10-31 12:10:10|7063.3|7051.3|7063.3|7051.3|7063.3|7051.3|7063.3|7051.3|0
1730376630000|2024-10-31 12:10:30|7063.4|7051.4|7063.4|7051.4|7063.4|7051.4|7063.4|7051.4|1
1730376640000|2024-10-31 12:10:40|7061.9|7049.9|7060.9|7048.9|7061.9|7049.9|7060.4|7048.4|0
1730376650000|2024-10-31 12:10:50|7060.4|7048.4|7060.9|7048.9|7060.9|7048.9|7060.4|7048.4|0
1730376660000|2024-10-31 12:11:00|7057.9|7049.9|7061.8|7049.8|7061.8|7049.9|7057.9|7048.1|0
1730376670000|2024-10-31 12:11:10|7062.3|7050.3|7062.3|7050.3|7062.3|7050.3|7062.3|7050.3|0
1730376680000|2024-10-31 12:11:20|7060.4|7048.4|7056.3|7044.3|7060.4|7048.4|7055.7|7043.7|4
1730376690000|2024-10-31 12:11:30|7054.3|7042.3|7056.6|7044.6|7058.5|7046.5|7054.2|7042.2|6
1730376700000|2024-10-31 12:11:40|7057.8|7045.8|7057.8|7045.8|7057.8|7045.8|7057.8|7045.8|0
1730376710000|2024-10-31 12:11:50|7059.3|7047.3|7059.3|7047.3|7059.3|7047.3|7059.3|7047.3|1
1730376730000|2024-10-31 12:12:10|7059.1|7047.1|7057.3|7045.3|7059.1|7047.1|7057.3|7045.3|0
1730376750000|2024-10-31 12:12:30|7056.8|7044.8|7062.8|7050.8|7062.8|7050.8|7054.8|7044.8|0
1730376760000|2024-10-31 12:12:40|7062.5|7050.5|7063|7051|7063|7051|7060.8|7048.8|0
1730376770000|2024-10-31 12:12:50|7060.7|7052.7|7064.1|7052.1|7064.5|7052.7|7059|7051|0
1730376780000|2024-10-31 12:13:00|7064.9|7052.9|7062.8|7056.8|7066|7056.8|7062.8|7052.9|2
1730376810000|2024-10-31 12:13:30|7063.2|7057.2|7068.3|7056.3|7068.3|7057.2|7063.2|7056.3|2
1730376820000|2024-10-31 12:13:40|7068.8|7056.8|7068.8|7056.8|7068.8|7056.8|7068.8|7056.8|0
1730376830000|2024-10-31 12:13:50|7069.4|7057.4|7070|7058|7070|7058|7069.4|7057.4|0
1730376840000|2024-10-31 12:14:00|7069.9|7057.9|7071.3|7059.3|7071.3|7059.3|7069.9|7057.9|0
1730376850000|2024-10-31 12:14:10|7070.8|7058.8|7070.6|7058.6|7071.4|7061.3|7068.4|7058.6|0
1730376860000|2024-10-31 12:14:20|7069.3|7061.3|7071.4|7059.4|7071.4|7061.3|7066.9|7059.4|0
1730376870000|2024-10-31 12:14:30|7069.5|7061.5|7069.4|7061.4|7069.5|7061.5|7069.4|7061.4|1
1730376880000|2024-10-31 12:14:40|7069.5|7061.5|7069.5|7061.5|7069.5|7061.5|7069.5|7061.5|0
1730376890000|2024-10-31 12:14:50|7069|7061|7069.5|7061.5|7069.5|7062.3|7067|7061|1
1730376900000|2024-10-31 12:15:00|7069.4|7061.4|7067.5|7061.5|7069.4|7061.5|7067.5|7061|0
1730376910000|2024-10-31 12:15:10|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|1
1730376920000|2024-10-31 12:15:20|7069.5|7061.5|7067.8|7061.8|7069.5|7061.8|7067.8|7061|3
1730376930000|2024-10-31 12:15:30|7067|7061|7066.2|7054.2|7067|7061|7063.7|7051.7|4
1730376940000|2024-10-31 12:15:40|7065.7|7053.7|7065.7|7053.7|7065.7|7053.7|7065.7|7053.7|0
1730376990000|2024-10-31 12:16:30|7065.2|7053.2|7065.2|7053.2|7065.2|7053.2|7065.2|7053.2|0
1730377020000|2024-10-31 12:17:00|7063.2|7055.2|7063.2|7055.2|7063.2|7055.2|7063.2|7055.2|0
1730377030000|2024-10-31 12:17:10|7062.7|7054.7|7065.7|7053.7|7065.7|7054.7|7060.7|7053.7|1
1730377040000|2024-10-31 12:17:20|7063.6|7055.6|7059.3|7047.3|7063.6|7055.6|7059.3|7047.3|3
1730377100000|2024-10-31 12:18:20|7057.2|7045.2|7057.2|7045.2|7057.2|7045.2|7057.2|7045.2|0
1730377120000|2024-10-31 12:18:40|7056.6|7044.6|7057.1|7045.1|7057.1|7045.1|7056.6|7044.6|1
1730377130000|2024-10-31 12:18:50|7056.6|7044.6|7056.6|7044.6|7056.6|7044.6|7056.6|7044.6|0
1730377150000|2024-10-31 12:19:10|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|0
1730377160000|2024-10-31 12:19:20|7053.5|7045.5|7053.5|7045.5|7053.5|7045.5|7053.5|7045.5|0
1730377170000|2024-10-31 12:19:30|7053.4|7045.4|7049.9|7037.9|7053.4|7045.4|7049.9|7037.9|6
1730377190000|2024-10-31 12:19:50|7049.3|7037.3|7048.8|7036.8|7049.3|7037.3|7048.8|7036.8|0
1730377200000|2024-10-31 12:20:00|7045.9|7033.9|7044.4|7036.4|7045.9|7036.4|7044.4|7033.9|0
1730377210000|2024-10-31 12:20:10|7046.7|7034.7|7046.9|7034.9|7047.8|7035.8|7046.7|7034.7|9
1730377220000|2024-10-31 12:20:20|7049.2|7037.2|7044|7038|7049.2|7038|7044|7035.4|0
1730377230000|2024-10-31 12:20:30|7047.9|7035.9|7047.9|7035.9|7047.9|7038|7046|7035.9|2
1730377240000|2024-10-31 12:20:40|7046|7038|7047.9|7035.9|7047.9|7038|7046|7035.9|2
1730377250000|2024-10-31 12:20:50|7046|7038|7045.4|7037.4|7046|7038|7045|7037|1
1730377260000|2024-10-31 12:21:00|7045|7037|7045|7037|7045|7037|7045|7037|0
1730377290000|2024-10-31 12:21:30|7045.5|7037.5|7043.8|7031.8|7045.5|7037.5|7043.8|7031.8|4
1730377300000|2024-10-31 12:21:40|7043.7|7031.7|7042.9|7030.9|7043.7|7031.7|7042.4|7030.4|0
1730377320000|2024-10-31 12:22:00|7042.1|7030.1|7042.1|7030.1|7042.1|7030.1|7042.1|7030.1|0
1730377330000|2024-10-31 12:22:10|7041.6|7029.6|7041.6|7029.6|7041.7|7029.7|7041.6|7029.6|0
1730377350000|2024-10-31 12:22:30|7039.6|7027.6|7039.7|7027.7|7039.7|7027.7|7039.6|7027.6|2
1730377390000|2024-10-31 12:23:10|7039.6|7027.6|7039.6|7027.6|7039.6|7027.6|7039.6|7027.6|1
1730377400000|2024-10-31 12:23:20|7039.5|7027.5|7040|7028|7040|7028|7039.5|7027.5|0
1730377420000|2024-10-31 12:23:40|7039.5|7027.5|7039.4|7027.4|7039.5|7027.5|7039.4|7027.4|0
1730377430000|2024-10-31 12:23:50|7034.7|7026.7|7034.1|7022.1|7034.7|7026.7|7031.7|7022.1|1
1730377450000|2024-10-31 12:24:10|7032.8|7020.8|7032.8|7020.8|7032.8|7020.8|7032.8|7020.8|0
1730377470000|2024-10-31 12:24:30|7033.2|7021.2|7033.7|7021.7|7033.7|7021.7|7033.2|7021.2|0
1730377480000|2024-10-31 12:24:40|7033.3|7021.3|7032.5|7020.5|7033.3|7021.3|7032.5|7020.5|3
1730377490000|2024-10-31 12:24:50|7031.6|7019.6|7032.4|7020.4|7032.6|7020.6|7031.2|7019.2|5
1730377500000|2024-10-31 12:25:00|7030.6|7022.6|7031.1|7023.1|7031.1|7023.1|7030.6|7022.6|7
1730377520000|2024-10-31 12:25:20|7032.3|7024.3|7032.3|7024.3|7032.3|7024.3|7032.3|7024.3|1
1730377550000|2024-10-31 12:25:50|7033.6|7025.6|7033.6|7025.6|7033.6|7025.6|7033.6|7025.6|2
1730377560000|2024-10-31 12:26:00|7032.8|7024.8|7032.7|7024.7|7032.8|7024.8|7032.3|7024.3|7
1730377570000|2024-10-31 12:26:10|7033.1|7025.1|7035.1|7023.1|7035.1|7026.3|7032.3|7023|9
1730377580000|2024-10-31 12:26:20|||||||||1
1730377600000|2024-10-31 12:26:40|7032.5|7026.5|7033.5|7021.5|7034.6|7026.5|7032.5|7021.5|1
1730377620000|2024-10-31 12:27:00|7033.1|7021.1|7033.3|7021.3|7033.3|7021.3|7033.1|7021.1|4
1730377660000|2024-10-31 12:27:40|||||||||1
1730377670000|2024-10-31 12:27:50|7031.8|7023.8|7039.8|7027.8|7039.9|7027.9|7031.8|7023.8|5
1730377680000|2024-10-31 12:28:00|7041.1|7029.1|7044.8|7032.8|7045.9|7034.3|7041|7029|3
1730377730000|2024-10-31 12:28:50|7044.7|7032.7|7044.7|7032.7|7044.9|7032.9|7044.1|7032.1|2
1730377740000|2024-10-31 12:29:00|7041|7029|7040.2|7028.2|7041|7029|7040.1|7028.1|10
1730377750000|2024-10-31 12:29:10|7039.9|7027.9|7039.1|7027.1|7039.9|7027.9|7039.1|7027.1|0
1730377760000|2024-10-31 12:29:20|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|0
1730377770000|2024-10-31 12:29:30|7039.9|7027.9|7040.2|7028.2|7040.3|7028.3|7039.9|7027.9|3
1730377790000|2024-10-31 12:29:50|7040.8|7028.8|7040.8|7028.8|7040.8|7028.8|7040.8|7028.8|0
1730377800000|2024-10-31 12:30:00|7040.7|7028.7|7036.6|7024.6|7040.7|7028.7|7036.6|7024.6|0
1730377810000|2024-10-31 12:30:10|7036.2|7024.2|7036.9|7024.9|7038.5|7026.5|7036.2|7024.2|0
1730377820000|2024-10-31 12:30:20|7037|7025|7023.4|7011.4|7037.4|7025.4|7023.4|7011.4|11
1730377830000|2024-10-31 12:30:30|7024.2|7012.2|7024.6|7012.6|7024.6|7012.6|7024.2|7012.2|2
1730377840000|2024-10-31 12:30:40|7023.3|7011.3|7023.3|7011.3|7023.3|7011.3|7023.3|7011.3|0
1730377850000|2024-10-31 12:30:50|7023.4|7011.4|7024.7|7012.7|7024.7|7012.7|7023.4|7011.4|0
1730377860000|2024-10-31 12:31:00|7024.3|7012.3|7031|7019|7031|7019|7024.3|7012.3|7
1730377870000|2024-10-31 12:31:10|7030.6|7018.6|7031.4|7019.4|7031.4|7019.4|7028.8|7016.8|0
1730377880000|2024-10-31 12:31:20|7031.5|7019.5|7031.5|7019.5|7031.5|7019.5|7031.5|7019.5|0
1730377890000|2024-10-31 12:31:30|7032|7020|7037.3|7025.3|7037.3|7025.3|7032|7020|0
1730377900000|2024-10-31 12:31:40|7037.4|7025.4|7037.9|7025.9|7037.9|7025.9|7037.4|7025.4|1
1730377910000|2024-10-31 12:31:50|7038.4|7026.4|7038.8|7026.8|7038.8|7026.8|7038.4|7026.4|0
1730377920000|2024-10-31 12:32:00|7031.6|7019.6|7029.1|7017.1|7031.6|7019.6|7028.8|7016.8|6
1730377930000|2024-10-31 12:32:10|7028.1|7016.1|7024.3|7012.3|7028.1|7016.1|7024.3|7012.3|23
1730377940000|2024-10-31 12:32:20|7024.7|7012.7|7027.6|7015.6|7027.6|7015.6|7024.7|7012.7|3
1730377950000|2024-10-31 12:32:30|7027.8|7015.8|7027.4|7015.4|7027.8|7015.8|7027.4|7015.4|0
1730377960000|2024-10-31 12:32:40|7026.6|7014.6|7026.6|7014.6|7026.6|7014.6|7026.6|7014.6|2
1730377980000|2024-10-31 12:33:00|7026.7|7014.7|7026.7|7014.7|7026.7|7014.7|7026.7|7014.7|0
1730377990000|2024-10-31 12:33:10|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|0
1730378000000|2024-10-31 12:33:20|||||||||1
1730378010000|2024-10-31 12:33:30|7027.1|7015.1|7026.6|7014.6|7027.5|7015.5|7026.1|7014.1|4
1730378020000|2024-10-31 12:33:40|7025.6|7017.6|7027.1|7015.1|7027.1|7017.6|7025.6|7015.1|0
1730378030000|2024-10-31 12:33:50|7021|7015|7028.1|7016.1|7028.1|7016.6|7021|7014.6|8
1730378040000|2024-10-31 12:34:00|7025.1|7017.1|7025.5|7013.5|7026.8|7017.1|7025.1|7013.5|2
1730378050000|2024-10-31 12:34:10|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|0
1730378060000|2024-10-31 12:34:20|7023.6|7015.6|7023.6|7015.6|7023.6|7015.6|7023.6|7015.6|5
1730378070000|2024-10-31 12:34:30|7023.5|7015.5|7023|7015|7023.5|7015.5|7023|7015|1
1730378080000|2024-10-31 12:34:40|7027.9|7019.9|7028.3|7020.3|7028.7|7020.7|7027.9|7019.9|7
1730378090000|2024-10-31 12:34:50|7030.1|7018.1|7028.6|7020.6|7030.5|7020.6|7028.6|7018.1|3
1730378100000|2024-10-31 12:35:00|7028.2|7020.2|7029.1|7021.1|7029.1|7021.5|7027.5|7019.8|11
1730378110000|2024-10-31 12:35:10|7027.8|7021.8|7028.2|7022.2|7028.2|7022.2|7027.8|7021.8|5
1730378120000|2024-10-31 12:35:20|7026.5|7018.5|7026.5|7018.5|7026.5|7018.5|7026.5|7018.5|1
1730378130000|2024-10-31 12:35:30|7028.5|7020.5|7028.5|7020.5|7028.5|7020.5|7028.5|7020.5|0
1730378140000|2024-10-31 12:35:40|7028.1|7020.1|7027.5|7021.5|7028.1|7021.5|7026.8|7019.7|3
1730378150000|2024-10-31 12:35:50|7027.9|7019.9|7027.9|7019.9|7027.9|7019.9|7027.9|7019.9|3
1730378160000|2024-10-31 12:36:00|7027|7021|7029.1|7017.1|7029.1|7021|7024.5|7017.1|7
1730378180000|2024-10-31 12:36:20|7027.7|7019.7|7027.4|7019.4|7028.7|7019.7|7026.4|7016.7|5
1730378190000|2024-10-31 12:36:30|7027.8|7019.8|7032.8|7024.8|7035|7024.9|7027.8|7019.1|11
1730378200000|2024-10-31 12:36:40|7033.7|7025.7|7043.1|7031.1|7043.1|7031.1|7033.7|7024.4|3
1730378210000|2024-10-31 12:36:50|7041.9|7033.9|7041.9|7033.9|7041.9|7033.9|7041.9|7033.9|56
1730378220000|2024-10-31 12:37:00|7042.7|7034.7|7042.7|7034.7|7042.7|7034.7|7042.7|7034.7|0
1730378250000|2024-10-31 12:37:30|7043.1|7035.1|7043.1|7035.1|7043.1|7035.1|7043.1|7035.1|0
1730378260000|2024-10-31 12:37:40|7047.4|7035.4|7050|7038|7050|7038|7047.4|7035.4|1
1730378270000|2024-10-31 12:37:50|7049|7037|7046.1|7034.1|7049|7037|7046.1|7034.1|0
1730378280000|2024-10-31 12:38:00|7048|7036|7048|7036|7048|7036|7048|7036|7
1730378290000|2024-10-31 12:38:10|7049.5|7037.5|7051.9|7039.9|7051.9|7039.9|7049.5|7037.5|5
1730378300000|2024-10-31 12:38:20|7051.4|7039.4|7053.3|7041.3|7053.3|7041.3|7051.4|7039.4|0
1730378310000|2024-10-31 12:38:30|7054.3|7042.3|7052.4|7040.4|7054.3|7042.3|7052.4|7040.4|0
1730378320000|2024-10-31 12:38:40|7052.3|7040.3|7056|7044|7056.4|7044.4|7052.3|7040.3|8
1730378330000|2024-10-31 12:38:50|7055.6|7043.6|7056|7044|7056|7044|7055.6|7043.6|1
1730378340000|2024-10-31 12:39:00|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|0
1730378350000|2024-10-31 12:39:10|7056|7044|7056|7044|7056|7044|7056|7044|0
1730378370000|2024-10-31 12:39:30|7054.3|7046.3|7057.7|7045.7|7057.7|7048.2|7054.3|7045.7|8
1730378380000|2024-10-31 12:39:40|7056.8|7044.8|7056.8|7044.8|7056.8|7044.8|7056.8|7044.8|0
1730378400000|2024-10-31 12:40:00|7053.7|7045.7|7053.3|7045.3|7053.7|7046|7052|7044.9|8
1730378410000|2024-10-31 12:40:10|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|0
1730378430000|2024-10-31 12:40:30|7052.3|7046.3|7051.3|7045.3|7052.3|7046.3|7050.5|7044.5|8
1730378440000|2024-10-31 12:40:40|7051|7045|7050.9|7044.9|7051.4|7045.4|7050.9|7044.9|0
1730378460000|2024-10-31 12:41:00|7051|7045|7052.2|7046.2|7052.2|7046.2|7051|7045|1
1730378470000|2024-10-31 12:41:10|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|0
1730378480000|2024-10-31 12:41:20|7051.7|7045.7|7051.7|7045.7|7051.7|7045.7|7051.7|7045.7|0
1730378520000|2024-10-31 12:42:00|7052.1|7046.1|7051.2|7045.2|7052.1|7046.1|7051.1|7045.1|15
1730378580000|2024-10-31 12:43:00|7050.8|7044.8|7041.4|7033.4|7050.8|7044.8|7041.4|7031.5|1
1730378590000|2024-10-31 12:43:10|7043.4|7031.4|7042|7030|7043.4|7032.2|7040.2|7030|2
1730378600000|2024-10-31 12:43:20|7041.2|7029.2|7043.9|7031.9|7043.9|7031.9|7041.2|7029.2|1
1730378630000|2024-10-31 12:43:50|7044.4|7032.4|7042.9|7034.9|7045.6|7035.2|7042.9|7032.4|1
1730378640000|2024-10-31 12:44:00|7042.4|7034.4|7050.7|7038.7|7050.7|7038.7|7041.5|7034.4|1
1730378650000|2024-10-31 12:44:10|7051.9|7039.9|7051.9|7039.9|7051.9|7039.9|7051.9|7039.9|0
1730378680000|2024-10-31 12:44:40|7051.5|7039.5|7053.4|7041.4|7053.4|7041.4|7051.5|7039.5|8
1730378700000|2024-10-31 12:45:00|7051.4|7043.4|7055.8|7043.8|7055.8|7044.8|7051.1|7041.4|5
1730378710000|2024-10-31 12:45:10|7060|7048|7053.9|7045.9|7060.3|7048.3|7053.9|7045.9|1
1730378730000|2024-10-31 12:45:30|||||||||1
1730378750000|2024-10-31 12:45:50|7056.5|7048.5|7062.5|7050.5|7064.9|7054.5|7056.5|7048.5|4
1730378760000|2024-10-31 12:46:00|7060.9|7048.9|7058.7|7050.7|7060.9|7050.7|7058.7|7048.9|0
1730378770000|2024-10-31 12:46:10|7057|7045|7056.9|7044.9|7057|7045|7056.9|7044.9|3
1730378780000|2024-10-31 12:46:20|7057|7045|7056.4|7044.4|7057|7045|7056.4|7044.4|0
1730378810000|2024-10-31 12:46:50|7054.5|7046.5|7054.5|7046.5|7054.5|7046.5|7054.5|7046.5|0
1730378830000|2024-10-31 12:47:10|7054.4|7046.4|7054|7046|7054.4|7046.4|7054|7046|0
1730378910000|2024-10-31 12:48:30|7051.8|7043.8|7051.8|7043.8|7051.8|7043.8|7051.8|7043.8|2
1730378920000|2024-10-31 12:48:40|7052.2|7044.2|7052.2|7044.2|7052.2|7044.2|7052.2|7044.2|0
1730378940000|2024-10-31 12:49:00|7054.1|7042.1|7054.1|7042.1|7054.1|7042.1|7054.1|7042.1|0
1730378950000|2024-10-31 12:49:10|7053|7045|7053.1|7045.1|7053.1|7045.1|7053|7045|0
1730378960000|2024-10-31 12:49:20|7051.2|7045.2|7053.3|7045.3|7054.5|7045.3|7051.2|7042.5|0
1730378970000|2024-10-31 12:49:30|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|4
1730378980000|2024-10-31 12:49:40|7051.9|7045.9|7051.9|7045.9|7051.9|7045.9|7051.9|7045.9|0
1730378990000|2024-10-31 12:49:50|7056.8|7044.8|7059.1|7047.1|7059.1|7047.1|7056.8|7044.8|2
1730379000000|2024-10-31 12:50:00|7059.6|7047.6|7059.5|7047.5|7059.6|7047.6|7058.3|7046.3|2
1730379010000|2024-10-31 12:50:10|7059|7047|7058.8|7046.8|7059.4|7047.4|7058.8|7046.8|0
1730379020000|2024-10-31 12:50:20|7059.2|7047.2|7059.3|7047.3|7059.3|7047.3|7058.3|7046.3|0
1730379030000|2024-10-31 12:50:30|7059.2|7047.2|7057.8|7045.8|7059.2|7047.2|7057.8|7045.8|0
1730379040000|2024-10-31 12:50:40|7055.8|7047.8|7059.1|7047.1|7059.2|7047.8|7055.8|7046.3|3
1730379060000|2024-10-31 12:51:00|7056.8|7048.8|7055.9|7047.9|7056.8|7048.8|7055.9|7047.9|0
1730379070000|2024-10-31 12:51:10|7055.5|7047.5|7056.3|7048.3|7056.3|7048.3|7055.5|7047.5|1
1730379090000|2024-10-31 12:51:30|7055.9|7047.9|7067.3|7055.3|7070.9|7058.9|7055.9|7047.9|8
1730379100000|2024-10-31 12:51:40|7067.6|7055.6|7060.3|7048.3|7067.6|7055.6|7060.3|7048.3|7
1730379110000|2024-10-31 12:51:50|7059.8|7047.8|7059.3|7047.3|7059.8|7047.8|7059.3|7047.3|0
1730379120000|2024-10-31 12:52:00|7058.5|7046.5|7058.5|7046.5|7058.5|7046.5|7058.5|7046.5|0
1730379130000|2024-10-31 12:52:10|7059.3|7047.3|7055.3|7043.3|7059.3|7047.3|7055.3|7043.3|1
1730379140000|2024-10-31 12:52:20|7054.7|7042.7|7053.7|7041.7|7054.7|7042.7|7053.7|7041.7|1
1730379150000|2024-10-31 12:52:30|7053.6|7041.6|7053.7|7041.7|7053.7|7041.7|7053.6|7041.6|1
1730379160000|2024-10-31 12:52:40|7053.8|7041.8|7053.8|7041.8|7053.8|7041.8|7053.7|7041.7|0
1730379170000|2024-10-31 12:52:50|||||||||2
1730379180000|2024-10-31 12:53:00|7050.4|7044.4|7050.5|7042.5|7050.5|7044.4|7048.7|7041.6|5
1730379190000|2024-10-31 12:53:10|7050.4|7042.4|7050.4|7042.4|7050.4|7042.4|7050.4|7042.4|1
1730379220000|2024-10-31 12:53:40|7050.5|7042.5|7054.8|7042.8|7054.8|7042.8|7050.5|7042.3|4
1730379240000|2024-10-31 12:54:00|7055.3|7043.3|7052.3|7044.3|7055.3|7044.3|7052.3|7042.8|0
1730379250000|2024-10-31 12:54:10|7055.3|7043.3|7053|7045|7055.3|7045|7053|7043.3|0
1730379260000|2024-10-31 12:54:20|7053.3|7045.3|7053.9|7041.9|7054|7045.3|7053.2|7041.2|2
1730379270000|2024-10-31 12:54:30|7053.1|7041.1|7050.6|7042.6|7053.1|7043|7050.6|7040.7|1
1730379280000|2024-10-31 12:54:40|7051.9|7043.9|7051.8|7043.8|7051.9|7043.9|7051.8|7043.8|0
1730379300000|2024-10-31 12:55:00|7051|7043|7051|7043|7051.5|7044.4|7050|7043|0
1730379310000|2024-10-31 12:55:10|7051.1|7043.1|7049.7|7043.7|7051.5|7044|7049.7|7043.1|0
1730379330000|2024-10-31 12:55:30|7050.1|7044.1|7050|7044|7050.1|7044.1|7050|7044|0
1730379340000|2024-10-31 12:55:40|7050.5|7042.5|7050.5|7042.5|7050.5|7044|7049.6|7042.5|5
1730379350000|2024-10-31 12:55:50|7049.6|7043.6|7050.5|7042.5|7050.5|7043.6|7049.6|7042.5|0
1730379360000|2024-10-31 12:56:00|7055.8|7043.8|7054.8|7046.8|7057.4|7046.8|7054.8|7043.8|3
1730379370000|2024-10-31 12:56:10|7053.4|7041.4|7053.4|7041.4|7053.4|7041.4|7053.4|7041.4|0
1730379390000|2024-10-31 12:56:30|7053.3|7041.3|7053.3|7041.3|7053.3|7041.3|7053.3|7041.3|0
1730379420000|2024-10-31 12:57:00|7051.2|7043.2|7050.5|7042.5|7053.1|7043.2|7050.5|7041.1|13
1730379430000|2024-10-31 12:57:10|7049.6|7041.6|7047|7039|7050.1|7041.6|7046.1|7037.6|2
1730379440000|2024-10-31 12:57:20|7047.3|7039.3|7047.3|7039.3|7047.4|7039.4|7047.3|7039.3|0
1730379460000|2024-10-31 12:57:40|7047|7039|7047|7039|7047|7039|7047|7039|0
1730379480000|2024-10-31 12:58:00|7046.1|7040.1|7046.9|7038.9|7046.9|7040.1|7046.1|7038.9|1
1730379500000|2024-10-31 12:58:20|7047.2|7039.2|7045.7|7039.7|7047.2|7039.7|7045.7|7038.9|0
1730379510000|2024-10-31 12:58:30|7045.3|7039.3|7046.5|7038.5|7046.5|7039.3|7045.3|7038.5|5
1730379520000|2024-10-31 12:58:40|7047|7039|7047|7039|7047|7039|7047|7039|0
1730379530000|2024-10-31 12:58:50|7046.9|7038.9|7037.9|7025.9|7047|7039|7037.9|7025.9|5
1730379540000|2024-10-31 12:59:00|7037.5|7025.5|7032.2|7020.2|7037.5|7025.6|7032.2|7020.2|8
1730379550000|2024-10-31 12:59:10|7031.6|7019.6|7028.2|7020.2|7031.6|7020.2|7028.2|7017.6|0
1730379560000|2024-10-31 12:59:20|7028.3|7020.3|7027.3|7019.3|7029.3|7022.7|7027.2|7017.3|0
1730379570000|2024-10-31 12:59:30|7027.2|7019.2|7027.2|7019.2|7027.2|7019.2|7027.2|7019.2|0
1730379580000|2024-10-31 12:59:40|7026.8|7018.8|7024|7016|7035.4|7025.7|7022.2|7015.3|22
1730379590000|2024-10-31 12:59:50|||||||||1
1730379600000|2024-10-31 13:00:00|||||||||2
1730379610000|2024-10-31 13:00:10|7028|7020|7030.9|7018.9|7030.9|7020|7028|7018.9|0
1730379620000|2024-10-31 13:00:20|7029.8|7021.8|7029.8|7021.8|7029.8|7021.8|7029.8|7021.8|0
1730379630000|2024-10-31 13:00:30|7033.1|7021.1|7033.1|7021.1|7033.1|7021.1|7033.1|7021.1|7
1730379640000|2024-10-31 13:00:40|7034.9|7022.9|7031.4|7023.4|7035.9|7026.3|7031.4|7020|7
1730379650000|2024-10-31 13:00:50|7032.3|7024.3|7031.3|7025.3|7032.3|7025.3|7030.5|7023.3|1
1730379660000|2024-10-31 13:01:00|7030.9|7024.9|7030|7024|7031.3|7025.3|7030|7024|1
1730379670000|2024-10-31 13:01:10|7029.8|7023.8|7029.4|7023.4|7029.8|7023.8|7029.4|7023.4|1
1730379680000|2024-10-31 13:01:20|7028.6|7016.6|7029.6|7017.6|7029.6|7017.6|7028.6|7016.6|1
1730379690000|2024-10-31 13:01:30|7029.2|7017.2|7027.4|7019.4|7029.2|7019.4|7027.4|7017.2|0
1730379700000|2024-10-31 13:01:40|7027.6|7019.6|7029.1|7017.1|7029.9|7020.1|7027.6|7017.1|0
1730379720000|2024-10-31 13:02:00|7028.1|7020.1|7027.6|7021.6|7028.5|7021.6|7026.8|7019.7|4
1730379730000|2024-10-31 13:02:10|7030.6|7022.6|7030.2|7022.2|7032.5|7023.1|7030.2|7020.5|2
1730379740000|2024-10-31 13:02:20|7030.7|7022.7|7030.7|7022.7|7031.1|7023.1|7030.6|7022.6|0
1730379750000|2024-10-31 13:02:30|7031.1|7023.1|7024.8|7016.8|7031.1|7023.1|7024.1|7013.6|6
1730379760000|2024-10-31 13:02:40|7029.4|7021.4|7029|7021|7029.4|7021.4|7029|7021|10
1730379770000|2024-10-31 13:02:50|7032.1|7020.1|7032.4|7020.4|7033.1|7021.1|7032.1|7020.1|4
1730379780000|2024-10-31 13:03:00|7029.2|7023.2|7028.7|7022.7|7029.2|7023.2|7028.7|7022.7|0
1730379790000|2024-10-31 13:03:10|7028.3|7022.3|7028.8|7022.8|7028.8|7022.8|7027.8|7021.8|11
1730379800000|2024-10-31 13:03:20|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|6
1730379810000|2024-10-31 13:03:30|7028.7|7022.7|7029.4|7021.4|7029.4|7022.9|7028.7|7021.4|7
1730379840000|2024-10-31 13:04:00|7028.5|7022.5|7033.8|7021.8|7033.8|7022.5|7028.5|7021.8|0
1730379850000|2024-10-31 13:04:10|7034.7|7022.7|7034.7|7022.7|7034.7|7022.7|7034.7|7022.7|0
1730379870000|2024-10-31 13:04:30|7034.3|7022.3|7030.3|7022.3|7034.3|7022.3|7030.3|7020.6|1
1730379880000|2024-10-31 13:04:40|7030.7|7018.7|7025.3|7013.3|7030.7|7021.1|7023.4|7011.4|18
1730379890000|2024-10-31 13:04:50|7027.3|7015.3|7026.3|7018.3|7027.3|7018.8|7023.6|7013|1
1730379900000|2024-10-31 13:05:00|7026.4|7018.4|7028.6|7016.6|7028.6|7018.5|7026.3|7016.6|2
1730379910000|2024-10-31 13:05:10|7029|7017|7031.3|7019.3|7031.3|7021.6|7028.3|7017|4
1730379920000|2024-10-31 13:05:20|7031.8|7019.8|7033.4|7021.4|7033.4|7021.8|7029.8|7019.5|1
1730379930000|2024-10-31 13:05:30|7033.8|7021.8|7032.9|7020.9|7033.8|7021.8|7032.4|7020.4|0
1730379940000|2024-10-31 13:05:40|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|1
1730379950000|2024-10-31 13:05:50|7033|7021|7030.9|7022.9|7033|7022.9|7030.9|7019.4|0
1730379960000|2024-10-31 13:06:00|7030.5|7022.5|7032|7020|7035.4|7024.4|7029.7|7020|0
1730379980000|2024-10-31 13:06:20|7030.6|7022.6|7033.6|7021.6|7033.6|7022.6|7027|7018.4|0
1730379990000|2024-10-31 13:06:30|7033.5|7021.5|7033.6|7021.6|7034|7022.6|7028.6|7019.9|0
1730380000000|2024-10-31 13:06:40|7034|7022|7034|7022|7034|7022|7034|7022|0
1730380010000|2024-10-31 13:06:50|7029|7023|7028.5|7022.5|7029|7023|7028.5|7022.5|1
1730380020000|2024-10-31 13:07:00|7028.9|7022.9|7040.9|7028.9|7041|7029|7028.9|7022.9|5
1730380030000|2024-10-31 13:07:10|7040.4|7028.4|7039.9|7027.9|7040.4|7030.5|7034.9|7026.6|0
1730380040000|2024-10-31 13:07:20|7040.8|7028.8|7040.9|7028.9|7040.9|7028.9|7040.8|7028.8|3
1730380050000|2024-10-31 13:07:30|7041.4|7029.4|7036.9|7030.9|7041.4|7032.1|7036.9|7027.3|0
1730380060000|2024-10-31 13:07:40|7038.9|7026.9|7040.3|7032.3|7042.6|7033.4|7038.9|7026.9|6
1730380070000|2024-10-31 13:07:50|7039|7031|7039|7031|7039|7031|7039|7031|3
1730380080000|2024-10-31 13:08:00|7038.5|7030.5|7038.9|7026.9|7038.9|7030.5|7038.5|7026.9|5
1730380090000|2024-10-31 13:08:10|7039.4|7027.4|7042.1|7030.1|7042.1|7031|7036|7026.1|3
1730380110000|2024-10-31 13:08:30|7040|7032|7041.7|7029.7|7041.7|7032|7040|7029.7|0
1730380120000|2024-10-31 13:08:40|7042.1|7030.1|7042.1|7030.1|7042.1|7030.1|7042.1|7030.1|0
1730380130000|2024-10-31 13:08:50|7040.4|7032.4|7040.4|7028.4|7041.8|7032.4|7039.6|7028.4|0
1730380140000|2024-10-31 13:09:00|7039.5|7027.5|7031.1|7023.1|7039.5|7027.5|7031.1|7020.9|1
1730380150000|2024-10-31 13:09:10|7035|7023|7035|7023|7035|7023|7035|7023|0
1730380170000|2024-10-31 13:09:30|7036.5|7024.5|7033.9|7021.9|7036.6|7025|7030.6|7021.9|0
1730380180000|2024-10-31 13:09:40|7032.6|7024.6|7035.1|7023.1|7035.1|7024.6|7032.6|7022.7|0
1730380190000|2024-10-31 13:09:50|||||||||2
1730380200000|2024-10-31 13:10:00|7035.6|7023.6|7036.9|7024.9|7036.9|7024.9|7035.6|7023.6|3
1730380210000|2024-10-31 13:10:10|7034.2|7026.2|7035.4|7023.4|7036.9|7026.2|7034.2|7023.4|0
1730380220000|2024-10-31 13:10:20|7036.9|7024.9|7038.5|7026.5|7038.5|7026.5|7036.9|7024.9|0
1730380230000|2024-10-31 13:10:30|7038.1|7026.1|7038.1|7026.1|7038.1|7026.1|7038.1|7026.1|0
1730380240000|2024-10-31 13:10:40|7038.7|7026.7|7038.1|7026.1|7038.7|7026.7|7036.2|7024.2|0
1730380250000|2024-10-31 13:10:50|7037|7025|7029.9|7023.9|7037|7025|7029.9|7023.9|2
1730380260000|2024-10-31 13:11:00|7028.8|7022.8|7032.4|7020.4|7032.4|7022.8|7028.8|7020.4|2
1730380270000|2024-10-31 13:11:10|7034.7|7022.7|7035.1|7023.1|7035.1|7023.1|7034.7|7022.7|0
1730380280000|2024-10-31 13:11:20|7033|7025|7033.5|7025.5|7033.5|7025.5|7033|7025|4
1730380290000|2024-10-31 13:11:30|7033.9|7025.9|7036|7024|7036.5|7025.9|7033.9|7024|2
1730380300000|2024-10-31 13:11:40|7036.5|7024.5|7036.6|7024.6|7037|7025|7036.4|7024.4|0
1730380320000|2024-10-31 13:12:00|7036.9|7024.9|7039.5|7027.5|7039.5|7027.5|7036.9|7024.9|0
1730380330000|2024-10-31 13:12:10|7039.4|7027.4|7041.7|7029.7|7041.7|7029.7|7039|7027|0
1730380350000|2024-10-31 13:12:30|7041.8|7029.8|7042.2|7030.2|7042.2|7030.2|7041.7|7029.7|0
1730380360000|2024-10-31 13:12:40|7042.1|7030.1|7040.8|7028.8|7042.1|7030.1|7040.8|7028.8|0
1730380370000|2024-10-31 13:12:50|7040.4|7028.4|7039.7|7027.7|7040.7|7028.7|7039.7|7027.7|1
1730380380000|2024-10-31 13:13:00|7040.5|7028.5|7038.8|7026.8|7040.5|7028.5|7038.3|7026.3|1
1730380390000|2024-10-31 13:13:10|7038.6|7026.6|7038.2|7026.2|7038.6|7026.6|7038.2|7026.2|0
1730380410000|2024-10-31 13:13:30|7037.8|7025.8|7034.3|7026.3|7037.8|7027.7|7034.3|7025.8|1
1730380420000|2024-10-31 13:13:40|7038.3|7026.1|7036.8|7024.8|7038.3|7026.1|7036.8|7024.8|0
1730380430000|2024-10-31 13:13:50|7037|7025|7037.2|7025.2|7037.2|7025.2|7037|7025|1
1730380440000|2024-10-31 13:14:00|7037.4|7025.4|7035.9|7027.9|7039.5|7029.1|7034.2|7025.4|2
1730380450000|2024-10-31 13:14:10|7036.3|7028.3|7036.3|7028.3|7036.3|7028.3|7036.3|7028.3|0
1730380480000|2024-10-31 13:14:40|7035.9|7027.9|7035.9|7027.9|7035.9|7027.9|7035.9|7027.9|0
1730380510000|2024-10-31 13:15:10|7035.4|7027.4|7040.7|7028.7|7041.2|7029.2|7035.4|7027.4|1
1730380520000|2024-10-31 13:15:20|7041.2|7029.2|7043|7031|7043|7031|7041.2|7029.2|2
1730380530000|2024-10-31 13:15:30|7042.6|7030.6|7041.1|7033.1|7043.6|7033.9|7038.5|7030.6|4
1730380540000|2024-10-31 13:15:40|7039.9|7033.9|7043.3|7031.3|7043.3|7033.9|7037.9|7030.5|1
1730380560000|2024-10-31 13:16:00|7043.8|7031.8|7043.3|7031.3|7043.8|7031.8|7043.3|7031.3|0
1730380570000|2024-10-31 13:16:10|7043.8|7031.8|7044.8|7032.8|7044.8|7032.8|7040.3|7030.6|1
1730380580000|2024-10-31 13:16:20|7042.7|7034.7|7042.7|7034.7|7042.7|7034.7|7042.7|7034.7|0
1730380590000|2024-10-31 13:16:30|7043.1|7035.1|7045|7033|7045|7035.3|7040.7|7031.7|4
1730380600000|2024-10-31 13:16:40|7045.4|7033.4|7043.5|7035.5|7045.4|7035.5|7043.5|7033.4|1
1730380610000|2024-10-31 13:16:50|7045.5|7033.5|7046.5|7034.5|7046.5|7036.7|7042.7|7033.5|2
1730380620000|2024-10-31 13:17:00|7046.6|7034.6|7047.1|7035.1|7047.1|7036.8|7044.8|7034.6|0
1730380630000|2024-10-31 13:17:10|7044.8|7036.8|7046.1|7034.1|7047.1|7037.7|7043.1|7033|1
1730380640000|2024-10-31 13:17:20|7041.6|7035.6|7044|7036|7044.9|7036.5|7041.6|7032.9|1
1730380650000|2024-10-31 13:17:30|7042.4|7036.4|7045.1|7033.1|7045.1|7036.4|7041.9|7033.1|3
1730380660000|2024-10-31 13:17:40|7041.5|7033.5|7041|7035|7041.5|7035|7041|7033.5|0
1730380670000|2024-10-31 13:17:50|7041.9|7033.9|7041|7035|7041.9|7035|7041|7033.9|0
1730380680000|2024-10-31 13:18:00|7041.9|7033.9|7040.9|7034.9|7041.9|7035|7040.9|7033.9|3
1730380700000|2024-10-31 13:18:20|7040.4|7034.4|7037.9|7029.9|7041.2|7034.4|7037.9|7029.9|3
1730380710000|2024-10-31 13:18:30|7039.8|7027.8|7036.8|7028.8|7039.8|7029.7|7036.8|7027.8|1
1730380730000|2024-10-31 13:18:50|7043.5|7031.5|7043.5|7031.5|7043.5|7031.5|7043.5|7031.5|5
1730380740000|2024-10-31 13:19:00|7042.3|7030.3|7040.1|7028.1|7042.3|7030.3|7040.1|7028.1|0
1730380750000|2024-10-31 13:19:10|7040|7028|7040|7028|7040|7028|7040|7028|1
1730380760000|2024-10-31 13:19:20|7039.5|7027.5|7037.7|7025.7|7039.5|7028.2|7035.3|7025.7|0
1730380770000|2024-10-31 13:19:30|7040.2|7028.2|7040.3|7028.3|7040.3|7028.3|7039.9|7027.9|0
1730380780000|2024-10-31 13:19:40|7038|7030|7037.5|7031.5|7038.5|7031.5|7037.5|7030|0
1730380790000|2024-10-31 13:19:50|7038|7032|7053.9|7041.9|7053.9|7041.9|7038|7030.2|2
1730380800000|2024-10-31 13:20:00|7057.3|7045.3|7057.3|7045.3|7057.3|7045.3|7056.9|7044.9|3
1730380820000|2024-10-31 13:20:20|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|7054.9|7042.9|0
1730380830000|2024-10-31 13:20:30|7055.3|7043.3|7055.3|7043.3|7055.3|7044.4|7052.4|7042.9|3
1730380840000|2024-10-31 13:20:40|7052.7|7044.7|7052.7|7044.7|7052.7|7044.7|7052.7|7044.7|0
1730380850000|2024-10-31 13:20:50|7051.5|7045.5|7052.6|7040.6|7053.5|7045.5|7051.1|7040.6|2
1730380860000|2024-10-31 13:21:00|7053|7041|7053|7041|7053|7041|7053|7041|0
1730380870000|2024-10-31 13:21:10|7050.8|7042.8|7050.8|7042.8|7050.8|7042.8|7050.8|7042.8|0
1730380900000|2024-10-31 13:21:40|7054.1|7046.1|7057|7045|7057.1|7046.1|7054.1|7045|2
1730380940000|2024-10-31 13:22:20|7057.5|7045.5|7057.5|7045.5|7057.5|7045.5|7057.5|7045.5|1
1730380950000|2024-10-31 13:22:30|||||||||1
1730380970000|2024-10-31 13:22:50|||||||||3
1730380980000|2024-10-31 13:23:00|7055|7047|7054.7|7042.7|7055|7047|7052.6|7042.1|3
1730380990000|2024-10-31 13:23:10|7054.3|7042.3|7054.3|7042.3|7054.3|7042.3|7054.3|7042.3|0
1730381000000|2024-10-31 13:23:20|7052.1|7044.1|7052.1|7044.1|7052.1|7044.1|7052.1|7044.1|0
1730381010000|2024-10-31 13:23:30|7050.8|7042.8|7052.3|7040.3|7052.3|7042.8|7050.8|7040.3|0
1730381020000|2024-10-31 13:23:40|7051.8|7039.8|7051.8|7039.8|7051.8|7039.8|7051.8|7039.8|0
1730381030000|2024-10-31 13:23:50|7050|7042|7054.4|7046.4|7054.4|7046.4|7050|7042|1
1730381040000|2024-10-31 13:24:00|7058.8|7046.8|7058.4|7046.4|7060.3|7050.3|7057.8|7045.8|3
1730381050000|2024-10-31 13:24:10|7058.9|7046.9|7058.1|7046.1|7058.9|7046.9|7058.1|7046.1|2
1730381080000|2024-10-31 13:24:40|7056.6|7048.6|7059.6|7047.6|7059.6|7048.6|7056.1|7047.5|0
1730381090000|2024-10-31 13:24:50|7059.7|7047.7|7059.7|7047.7|7059.7|7047.7|7059.7|7047.7|0
1730381100000|2024-10-31 13:25:00|7057.3|7049.3|7058.7|7046.7|7058.7|7050.3|7056.3|7045.2|0
1730381150000|2024-10-31 13:25:50|7055.3|7047.3|7055.3|7047.3|7059.6|7047.6|7055.3|7045.5|0
1730381160000|2024-10-31 13:26:00|7058.5|7046.5|7057|7049|7060.8|7050.3|7056.6|7046.5|3
1730381190000|2024-10-31 13:26:30|7056.2|7048.2|7056.2|7048.2|7056.2|7048.2|7056.2|7048.2|0
1730381200000|2024-10-31 13:26:40|7056.1|7048.1|7054.1|7048.1|7056.1|7048.6|7054.1|7047.7|1
1730381210000|2024-10-31 13:26:50|7054.3|7046.3|7054.2|7046.2|7054.6|7046.6|7054.2|7046.2|4
1730381220000|2024-10-31 13:27:00|7053.7|7045.7|7053.7|7045.7|7053.7|7045.7|7053.7|7045.7|0
1730381230000|2024-10-31 13:27:10|||||||||1
1730381240000|2024-10-31 13:27:20|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|1
1730381250000|2024-10-31 13:27:30|7052.9|7046.9|7053.5|7047.5|7053.5|7047.5|7052.9|7046.9|2
1730381260000|2024-10-31 13:27:40|7053.9|7047.9|7053.2|7047.2|7055.1|7047.9|7053.2|7046.9|4
1730381270000|2024-10-31 13:27:50|7053.3|7047.3|7053.7|7047.7|7053.7|7047.7|7053.3|7047.3|0
1730381290000|2024-10-31 13:28:10|7053.8|7047.8|7054.2|7046.2|7054.7|7047.8|7053.1|7045.7|2
1730381300000|2024-10-31 13:28:20|7052.7|7046.7|7053.2|7045.2|7055.8|7046.7|7052.7|7043.8|1
1730381310000|2024-10-31 13:28:30|7051.7|7045.7|7053.7|7045.7|7053.7|7046.2|7051.7|7045.2|1
1730381320000|2024-10-31 13:28:40|7054.2|7046.2|7054.2|7046.2|7054.2|7046.2|7054.2|7046.2|0
1730381330000|2024-10-31 13:28:50|7054.1|7046.1|7054.1|7046.1|7054.1|7046.1|7054.1|7046.1|0
1730381340000|2024-10-31 13:29:00|7054.2|7046.2|7053.8|7047.8|7054.2|7047.8|7053.1|7045.6|1
1730381350000|2024-10-31 13:29:10|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|0
1730381360000|2024-10-31 13:29:20|7053.8|7045.8|7053.8|7045.8|7053.8|7045.8|7053.8|7045.8|1
1730381370000|2024-10-31 13:29:30|7054.2|7046.2|7054.2|7046.2|7054.2|7047.3|7053.3|7046.2|0
1730381380000|2024-10-31 13:29:40|7053.1|7047.1|7052.7|7046.7|7053.1|7047.1|7052.7|7046.7|1
1730381400000|2024-10-31 13:30:00|7053.1|7047.1|7054.5|7042.5|7054.5|7047.4|7052|7042.5|6
1730381420000|2024-10-31 13:30:20|7054.4|7042.4|7055.3|7043.3|7055.3|7045.6|7052.3|7042.4|6
1730381430000|2024-10-31 13:30:30|7055.4|7043.4|7055.8|7043.8|7055.8|7043.8|7055.3|7043.3|0
1730381440000|2024-10-31 13:30:40|7053.6|7045.6|7055.8|7043.8|7055.8|7045.6|7053.6|7043.8|0
1730381450000|2024-10-31 13:30:50|7055.7|7043.7|7053.8|7045.8|7055.7|7045.9|7053.6|7043.7|0
1730381460000|2024-10-31 13:31:00|7053.9|7045.9|7060.4|7048.4|7060.5|7049.3|7053.9|7045.9|1
1730381470000|2024-10-31 13:31:10|7060.6|7048.6|7061.2|7049.2|7062.2|7052|7058.7|7047.9|1
1730381480000|2024-10-31 13:31:20|7060.3|7048.3|7059.8|7047.8|7060.8|7048.8|7059.7|7047.7|0
1730381490000|2024-10-31 13:31:30|7057.6|7049.6|7057.6|7049.6|7057.7|7049.7|7057.6|7049.6|0
1730381500000|2024-10-31 13:31:40|7059.8|7047.8|7057.6|7049.6|7061.5|7051.8|7056.9|7047.8|0
1730381510000|2024-10-31 13:31:50|7056.7|7050.7|7061.6|7049.6|7061.6|7050.7|7056.6|7049.6|1
1730381520000|2024-10-31 13:32:00|7059.7|7051.7|7069.5|7057.5|7069.5|7057.5|7059.7|7051.7|0
1730381530000|2024-10-31 13:32:10|7065.6|7057.6|7061|7049|7066|7058|7061|7049|2
1730381550000|2024-10-31 13:32:30|7061.4|7049.4|7061.3|7049.3|7061.4|7049.4|7061.3|7049.3|0
1730381560000|2024-10-31 13:32:40|7059.1|7051.1|7058.6|7052.6|7059.1|7052.6|7058.6|7050.7|0
1730381570000|2024-10-31 13:32:50|7059.5|7053.5|7057.7|7049.7|7059.5|7053.5|7057.7|7049.7|0
1730381580000|2024-10-31 13:33:00|7057.3|7049.3|7057.3|7049.3|7057.3|7049.3|7057.3|7049.3|0
1730381590000|2024-10-31 13:33:10|7056.9|7048.9|7056.9|7048.9|7056.9|7048.9|7056.9|7048.9|0
1730381600000|2024-10-31 13:33:20|7056.6|7048.6|7052.6|7044.6|7056.6|7048.6|7050.7|7042.2|17
1730381610000|2024-10-31 13:33:30|7052.2|7044.2|7056.8|7044.8|7057.5|7046.3|7052.2|7044.2|2
1730381620000|2024-10-31 13:33:40|7056.5|7044.5|7055.7|7043.7|7056.5|7044.5|7055.3|7043.3|1
1730381630000|2024-10-31 13:33:50|7055.6|7043.6|7054.8|7042.8|7055.6|7043.6|7054.8|7042.8|0
1730381640000|2024-10-31 13:34:00|7055.2|7043.2|7052.7|7044.7|7055.2|7044.7|7052.7|7043.2|0
1730381650000|2024-10-31 13:34:10|7052.8|7044.8|7052.1|7044.1|7052.8|7044.8|7052.1|7044.1|3
1730381670000|2024-10-31 13:34:30|7051.9|7043.9|7043.4|7037.4|7051.9|7043.9|7043.4|7037.4|11
1730381680000|2024-10-31 13:34:40|7043.5|7035.5|7042.9|7034.9|7043.5|7036.2|7041.8|7034.7|11
1730381690000|2024-10-31 13:34:50|7043.4|7035.4|7043.4|7035.4|7043.4|7036.5|7042.5|7035.4|3
1730381700000|2024-10-31 13:35:00|7042.9|7034.9|7042.4|7036.4|7043.5|7036.5|7042.4|7034.9|9
1730381710000|2024-10-31 13:35:10|7043.8|7037.8|7041.1|7033.1|7044.7|7037.8|7041.1|7033.1|1
1730381720000|2024-10-31 13:35:20|7043|7031|7043|7031|7043|7031|7043|7031|2
1730381730000|2024-10-31 13:35:30|7041.1|7033.1|7040.7|7032.7|7043|7033.1|7040.7|7031|1
1730381740000|2024-10-31 13:35:40|7041.1|7033.1|7042.1|7030.1|7043|7033.2|7040.7|7030.1|7
1730381750000|2024-10-31 13:35:50|7042|7030|7039.9|7031.9|7042.4|7032.4|7039.9|7029.6|1
1730381770000|2024-10-31 13:36:10|7040.4|7032.4|7039.1|7033.1|7040.4|7033.1|7039.1|7031.5|1
1730381780000|2024-10-31 13:36:20|7039.6|7031.6|7039.6|7031.6|7039.6|7031.6|7039.6|7031.6|0
1730381790000|2024-10-31 13:36:30|7039.3|7033.3|7043.8|7031.8|7043.8|7033.3|7039.3|7031.8|4
1730381800000|2024-10-31 13:36:40|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|0
1730381810000|2024-10-31 13:36:50|7044|7032|7044|7032|7044|7032|7044|7032|3
1730381830000|2024-10-31 13:37:10|7043.9|7031.9|7044|7032|7044|7032|7043.9|7031.9|0
1730381840000|2024-10-31 13:37:20|||||||||2
1730381860000|2024-10-31 13:37:40|7043.9|7031.9|7047.6|7039.6|7047.6|7039.6|7041.9|7031.9|2
1730381870000|2024-10-31 13:37:50|7050.4|7038.4|7051.3|7043.3|7051.4|7043.3|7050.4|7038.4|0
1730381880000|2024-10-31 13:38:00|7051.8|7043.8|7053.4|7041.4|7057.4|7045.4|7050.9|7041.3|3
1730381890000|2024-10-31 13:38:10|7050.9|7042.9|7048.6|7040.6|7052.8|7043.7|7048.6|7040.6|0
1730381900000|2024-10-31 13:38:20|7047.4|7041.4|7047.8|7039.8|7047.9|7041.4|7046.6|7039.8|3
1730381930000|2024-10-31 13:38:50|7047.7|7039.7|7047.7|7039.7|7047.7|7039.7|7047.7|7039.7|0
1730381950000|2024-10-31 13:39:10|7045.8|7039.8|7048.9|7040.9|7048.9|7040.9|7044|7036|3
1730381960000|2024-10-31 13:39:20|7053.2|7041.2|7053.3|7041.3|7053.3|7041.3|7053.2|7041.2|2
1730381970000|2024-10-31 13:39:30|7053.2|7041.2|7052.7|7040.7|7053.2|7041.2|7052.7|7040.7|1
1730381990000|2024-10-31 13:39:50|7050.6|7042.6|7050.8|7042.8|7052.7|7042.8|7050.6|7040.7|0
1730382000000|2024-10-31 13:40:00|7050.7|7042.7|7049.9|7041.9|7051.9|7042.8|7049.4|7039.9|1
1730382010000|2024-10-31 13:40:10|7048.9|7040.9|7049.9|7041.9|7051.4|7041.9|7048.9|7039.4|1
1730382030000|2024-10-31 13:40:30|7049.4|7041.4|7049.4|7041.4|7049.4|7041.4|7049.4|7041.4|0
1730382050000|2024-10-31 13:40:50|7049|7041|7047.3|7041.3|7049|7041.9|7047.3|7039.6|3
1730382060000|2024-10-31 13:41:00|7046.8|7040.8|7047.5|7039.5|7047.5|7040.8|7046.8|7039.5|1
1730382070000|2024-10-31 13:41:10|7047.4|7039.4|7047.4|7039.4|7047.4|7039.4|7047.4|7039.4|0
1730382100000|2024-10-31 13:41:40|7047.3|7039.3|7047.3|7039.3|7047.4|7039.4|7047.3|7039.3|0
1730382110000|2024-10-31 13:41:50|7046.3|7040.3|7046.3|7040.3|7047.3|7040.3|7046.3|7039.3|1
1730382120000|2024-10-31 13:42:00|7047.3|7039.3|7046.4|7038.4|7047.3|7040.3|7045.6|7038.4|6
1730382130000|2024-10-31 13:42:10|7046.3|7038.3|7046.3|7038.3|7046.3|7038.3|7046.3|7038.3|0
1730382140000|2024-10-31 13:42:20|7044.4|7038.4|7044.9|7038.9|7044.9|7038.9|7044.4|7038.4|0
1730382150000|2024-10-31 13:42:30|7046.2|7040.2|7048|7040|7048|7040.2|7046.2|7040|5
1730382160000|2024-10-31 13:42:40|7048.4|7040.4|7048.4|7040.4|7048.4|7040.4|7048.4|7040.4|0
1730382170000|2024-10-31 13:42:50|7048.5|7040.5|7048.5|7040.5|7048.5|7040.5|7048.5|7040.5|0
1730382190000|2024-10-31 13:43:10|7047.4|7041.4|7047.5|7041.5|7048.5|7041.5|7047.4|7040.3|1
1730382220000|2024-10-31 13:43:40|7046.3|7040.3|7047|7039|7047|7040.3|7046.1|7039|6
1730382230000|2024-10-31 13:43:50|7046|7040|7047|7041|7047|7041|7046|7040|0
1730382240000|2024-10-31 13:44:00|7046.9|7040.9|7044.6|7038.6|7046.9|7040.9|7044.2|7038.2|3
1730382250000|2024-10-31 13:44:10|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|0
1730382260000|2024-10-31 13:44:20|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|5
1730382280000|2024-10-31 13:44:40|7045|7039|7048.7|7040.7|7048.7|7040.7|7045|7038.4|9
1730382290000|2024-10-31 13:44:50|7048.3|7040.3|7048.2|7040.2|7048.3|7040.3|7048.2|7040.2|0
1730382300000|2024-10-31 13:45:00|7047.3|7041.3|7048.3|7042.3|7048.3|7042.3|7047.3|7041.3|2
1730382310000|2024-10-31 13:45:10|7048.8|7042.8|7051|7043|7051|7043|7048.8|7042.2|4
1730382320000|2024-10-31 13:45:20|7051.1|7043.1|7051.5|7043.5|7051.5|7043.5|7051.1|7043.1|0
1730382340000|2024-10-31 13:45:40|7050.7|7044.7|7051.6|7045.6|7052.1|7045.6|7050.7|7044.1|1
1730382380000|2024-10-31 13:46:20|7051.1|7045.1|7051.1|7045.1|7051.1|7045.1|7051.1|7045.1|0
1730382390000|2024-10-31 13:46:30|7051.6|7045.6|7048.5|7040.5|7051.6|7045.6|7048.5|7040.5|0
1730382400000|2024-10-31 13:46:40|7047.7|7039.7|7047.7|7039.7|7047.8|7039.8|7047.7|7039.7|2
1730382410000|2024-10-31 13:46:50|7047.8|7039.8|7047.8|7039.8|7047.8|7039.8|7047.8|7039.8|0
1730382420000|2024-10-31 13:47:00|7046.6|7040.6|7045.2|7039.2|7047.3|7040.6|7045.2|7038.3|1
1730382430000|2024-10-31 13:47:10|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|0
1730382450000|2024-10-31 13:47:30|7045.2|7039.2|7047.3|7041.3|7047.5|7041.5|7045.2|7039.2|11
1730382460000|2024-10-31 13:47:40|7047.5|7041.5|7047.5|7041.5|7047.5|7041.5|7047.5|7041.5|1
1730382470000|2024-10-31 13:47:50|7047.3|7041.3|7047.2|7041.2|7047.3|7041.3|7047.2|7041.2|0
1730382480000|2024-10-31 13:48:00|7046.8|7040.8|7032.5|7024.5|7046.8|7040.8|7032.5|7024.5|22
1730382490000|2024-10-31 13:48:10|7022.8|7016.8|7023.7|7015.7|7023.7|7016.8|7022.8|7015.7|1
1730382500000|2024-10-31 13:48:20|7022.8|7014.8|7021.3|7015.3|7022.8|7015.3|7021.3|7014.8|1
1730382510000|2024-10-31 13:48:30|7022.7|7014.7|7020.4|7014.4|7022.7|7015.7|7020.3|7014.3|1
1730382520000|2024-10-31 13:48:40|7020.3|7014.3|7019.8|7013.8|7020.4|7014.4|7019|7013|0
1730382530000|2024-10-31 13:48:50|7018.3|7010.3|7018.2|7006.2|7019.9|7010.3|7018.2|7006.2|1
1730382540000|2024-10-31 13:49:00|7017.4|7005.4|7014.8|7006.8|7017.4|7007.9|7014.8|7005.4|1
1730382550000|2024-10-31 13:49:10|7014.7|7006.7|7009.7|6997.7|7015.3|7008.3|7008.7|6997.1|12
1730382560000|2024-10-31 13:49:20|7010.5|6998.5|7007.5|6999.5|7010.5|6999.9|7007.5|6997.4|1
1730382570000|2024-10-31 13:49:30|7007.9|6999.9|7007.2|6999.2|7009.8|6999.9|7007.2|6997.8|16
1730382580000|2024-10-31 13:49:40|7007.1|6999.1|7004.2|6992.2|7007.1|6999.1|7003.4|6991.4|10
1730382590000|2024-10-31 13:49:50|7005.7|6993.7|7000|6994|7005.8|6996.3|7000|6993.1|2
1730382600000|2024-10-31 13:50:00|7001.2|6993.2|6997.2|6989.2|7001.2|6993.2|6997.2|6988.6|1
1730382610000|2024-10-31 13:50:10|6997.1|6989.1|7000.2|6988.2|7000.2|6989.1|6996.7|6988.2|10
1730382620000|2024-10-31 13:50:20|6998.7|6992.7|7002.4|6990.4|7002.4|6992.7|6998.7|6988.3|3
1730382630000|2024-10-31 13:50:30|7000.7|6988.7|6999.1|6991.1|7000.9|6991.1|6999.1|6988.4|1
1730382640000|2024-10-31 13:50:40|6999.6|6991.6|6999.8|6993.8|7000.7|6994.7|6999.2|6991.6|2
1730382650000|2024-10-31 13:50:50|7000.8|6994.8|7003.7|6995.7|7003.7|6996.7|7000.8|6994.8|2
1730382660000|2024-10-31 13:51:00|7003.8|6995.8|7017.1|7005.1|7017.9|7007.2|7003.8|6995.8|6
1730382670000|2024-10-31 13:51:10|7017.6|7005.6|7017.6|7005.6|7017.6|7005.6|7017.6|7005.6|0
1730382680000|2024-10-31 13:51:20|7015.7|7007.7|7018.3|7006.3|7018.3|7007.7|7015.7|7006.3|0
1730382690000|2024-10-31 13:51:30|7016.7|7004.7|7016.1|7008.1|7017.5|7008.1|7016.1|7004.7|1
1730382700000|2024-10-31 13:51:40|7020.7|7008.7|7016.9|7008.9|7020.7|7008.9|7016.9|7006.3|6
1730382710000|2024-10-31 13:51:50|7018.6|7010.6|7019.2|7013.2|7019.2|7013.2|7018.6|7010.6|4
1730382720000|2024-10-31 13:52:00|7020.1|7008.1|7016.7|7010.7|7021|7011.2|7016.7|7008.1|1
1730382730000|2024-10-31 13:52:10|7016.3|7004.3|7012.3|7004.3|7016.3|7005.9|7011.5|7002.6|4
1730382780000|2024-10-31 13:53:00|7011.9|7003.9|7003.9|6995.9|7011.9|7003.9|7003.9|6995|0
1730382790000|2024-10-31 13:53:10|7004.7|6996.7|7005.2|6997.2|7005.2|6997.2|7004.7|6996.7|2
1730382800000|2024-10-31 13:53:20|7006.3|6994.3|7006.7|6994.7|7006.7|6996.8|7004.3|6994.3|7
1730382810000|2024-10-31 13:53:30|||||||||1
1730382820000|2024-10-31 13:53:40|7007.2|6995.2|7000.5|6988.5|7007.2|6995.2|7000.5|6988.5|10
1730382830000|2024-10-31 13:53:50|7000.3|6988.3|7000.4|6988.4|7000.9|6988.9|7000.3|6988.3|0
1730382850000|2024-10-31 13:54:10|7000.9|6988.9|7001.3|6989.3|7001.3|6989.3|7000.9|6988.9|0
1730382860000|2024-10-31 13:54:20|6999.2|6991.2|7000.3|6992.3|7002.2|6992.3|6999.2|6989.7|0
1730382870000|2024-10-31 13:54:30|7001.2|6993.2|7001.2|6993.2|7001.2|6994.2|7000.2|6993.2|1
1730382890000|2024-10-31 13:54:50|||||||||1
1730382900000|2024-10-31 13:55:00|7000.2|6994.2|7000.3|6992.3|7001.4|6994.2|6999.5|6991.5|6
1730382910000|2024-10-31 13:55:10|7001.7|6989.7|7000.1|6988.1|7001.7|6989.7|7000.1|6988.1|6
1730382920000|2024-10-31 13:55:20|6997.5|6989.5|6997.5|6989.5|6997.5|6989.5|6997.5|6989.5|6
1730382940000|2024-10-31 13:55:40|6996.1|6990.1|6996.1|6990.1|6996.1|6990.1|6996.1|6990.1|0
1730382950000|2024-10-31 13:55:50|6989.7|6983.7|6989.2|6977.2|6992.3|6983.7|6986.3|6977.2|6
1730382960000|2024-10-31 13:56:00|6991.3|6979.3|6997.6|6985.6|6998.4|6986.4|6988.2|6978.6|15
1730382990000|2024-10-31 13:56:30|6996.8|6984.8|6996.8|6984.8|6996.8|6984.8|6996.8|6984.8|0
1730383000000|2024-10-31 13:56:40|6996.9|6984.9|6996.9|6984.9|6996.9|6984.9|6996.9|6984.9|0
1730383010000|2024-10-31 13:56:50|||||||||1
1730383020000|2024-10-31 13:57:00|6993.3|6987.3|6993.3|6985.3|6993.3|6987.3|6993.3|6985.3|2
1730383030000|2024-10-31 13:57:10|6994.7|6982.7|6994.7|6982.7|6994.7|6982.7|6994.7|6982.7|1
1730383040000|2024-10-31 13:57:20|6992.1|6984.1|6992.1|6984.1|6992.1|6984.1|6992.1|6984.1|0
1730383050000|2024-10-31 13:57:30|||||||||1
1730383070000|2024-10-31 13:57:50|6991.2|6985.2|6991.2|6985.2|6991.2|6985.2|6991.2|6985.2|1
1730383080000|2024-10-31 13:58:00|6991.1|6985.1|6991.1|6985.1|6991.1|6985.1|6991.1|6985.1|1
1730383090000|2024-10-31 13:58:10|6994.2|6986.2|6994.2|6986.2|6994.2|6986.2|6994.2|6986.2|6
1730383100000|2024-10-31 13:58:20|6993.6|6985.6|6993.6|6985.6|6993.6|6985.6|6993.6|6985.6|0
1730383110000|2024-10-31 13:58:30|7013.1|7001.1|7013.9|7001.9|7014.6|7002.6|7013.1|7001.1|7
1730383120000|2024-10-31 13:58:40|7014.9|7002.9|7014.9|7002.9|7014.9|7002.9|7014.9|7002.9|4
1730383140000|2024-10-31 13:59:00|7013.1|7005.1|7014.4|7006.4|7016.6|7007.1|7013.1|7004.6|4
1730383150000|2024-10-31 13:59:10|7011.6|7003.6|7012.9|7000.9|7013|7003.6|7011.2|7000.9|2
1730383170000|2024-10-31 13:59:30|7011.4|7003.4|7011.4|7003.4|7011.4|7003.4|7011.4|7003.4|0
1730383180000|2024-10-31 13:59:40|7011.5|7003.5|7011|7005|7011.5|7005.5|7011|7003.5|1
1730383190000|2024-10-31 13:59:50|7011.8|7005.8|7012.9|7004.9|7013.1|7005.8|7011.8|7004.9|2
1730383200000|2024-10-31 14:00:00|7011.2|7003.2|7012.8|7000.8|7013|7003.2|7011.2|7000.8|2
1730383210000|2024-10-31 14:00:10|7010.5|7002.5|7010.5|7002.5|7010.5|7002.5|7010.5|7002.5|0
1730383230000|2024-10-31 14:00:30|7009.2|7001.2|7011.7|6999.7|7011.7|7001.8|7009.2|6999.7|0
1730383240000|2024-10-31 14:00:40|7009.5|7001.5|7008.2|7002.2|7009.5|7002.6|7008.2|7001.5|1
1730383260000|2024-10-31 14:01:00|7008.7|7000.7|7005.4|6993.4|7008.7|7000.7|7002.8|6993|2
1730383270000|2024-10-31 14:01:10|7005.8|6993.8|7005.8|6993.8|7005.8|6993.8|7005.8|6993.8|0
1730383280000|2024-10-31 14:01:20|7006.2|6994.2|7006.2|6994.2|7006.2|6994.2|7006.2|6994.2|1
1730383290000|2024-10-31 14:01:30|7006|6994|7003.7|6995.7|7006|6995.7|7003.7|6993.9|1
1730383300000|2024-10-31 14:01:40|7004.8|6992.8|7002.4|6990.4|7004.8|6992.8|7002.4|6990.4|0
1730383320000|2024-10-31 14:02:00|7001.1|6989.1|7005.4|6993.4|7005.4|6993.4|7001.1|6989.1|3
1730383330000|2024-10-31 14:02:10|7007|6995|7007.4|6995.4|7007.4|6995.4|7007|6995|2
1730383340000|2024-10-31 14:02:20|7006.2|6994.2|7006.1|6994.1|7006.2|6994.2|7006.1|6994.1|0
1730383360000|2024-10-31 14:02:40|7006.2|6994.2|7006.2|6994.2|7006.2|6994.2|7006.2|6994.2|0
1730383370000|2024-10-31 14:02:50|7006.6|6994.6|7007.7|6995.7|7007.7|6995.7|7006.6|6994.6|2
1730383390000|2024-10-31 14:03:10|7007.5|6995.5|7001.4|6989.4|7007.5|6997.8|7001.4|6989.4|0
1730383400000|2024-10-31 14:03:20|6997.1|6985.1|6995.6|6987.6|6997.1|6987.6|6995.6|6985.1|1
1730383410000|2024-10-31 14:03:30|6994.8|6986.8|6995.3|6987.3|6996.7|6987.3|6994.8|6984.6|0
1730383420000|2024-10-31 14:03:40|6994.9|6986.9|6995.2|6987.2|6995.2|6987.2|6994.9|6986.9|2
1730383430000|2024-10-31 14:03:50|6995.3|6987.3|6995.3|6987.3|6995.3|6987.3|6995.3|6987.3|1
1730383450000|2024-10-31 14:04:10|6994.8|6986.8|6991|6979|6994.8|6986.8|6991|6979|2
1730383470000|2024-10-31 14:04:30|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|6991.4|6979.4|0
1730383490000|2024-10-31 14:04:50|6991.2|6979.2|6991.3|6979.3|6991.3|6981.4|6989.4|6979.2|2
1730383500000|2024-10-31 14:05:00|6989.4|6981.4|6994.5|6986.5|6996.3|6986.5|6989.4|6981.4|2
1730383510000|2024-10-31 14:05:10|6995.3|6987.3|6995.3|6987.3|6995.3|6987.3|6995.3|6987.3|0
1730383520000|2024-10-31 14:05:20|7002.5|6990.5|6999.5|6991.5|7002.5|6991.5|6997.1|6987.6|5
1730383530000|2024-10-31 14:05:30|7000|6992|7000.5|6992.5|7000.5|6992.5|7000|6992|0
1730383550000|2024-10-31 14:05:50|7001.3|6989.3|7001.3|6989.3|7001.3|6989.3|7001.3|6989.3|7
1730383570000|2024-10-31 14:06:10|7001.4|6989.4|7001.4|6989.4|7001.4|6989.4|7001.4|6989.4|0
1730383580000|2024-10-31 14:06:20|7001.3|6989.3|7001.4|6989.4|7001.4|6989.4|7001.3|6989.3|0
1730383590000|2024-10-31 14:06:30|7001.3|6989.3|7002.9|6994.9|7003.4|6994.9|7001.3|6989.3|6
1730383600000|2024-10-31 14:06:40|7003.3|6995.3|7004.5|6998.5|7005|6998.5|7003.3|6991.8|1
1730383610000|2024-10-31 14:06:50|7004.4|6998.4|7003.8|6991.8|7004.4|6998.4|7003.8|6991.8|2
1730383620000|2024-10-31 14:07:00|7003.4|6991.4|7003.4|6991.4|7003.4|6991.4|7003.4|6991.4|0
1730383640000|2024-10-31 14:07:20|7000.8|6992.8|7003.9|6995.9|7003.9|6995.9|7000.5|6992.8|3
1730383650000|2024-10-31 14:07:30|7006|6994|7004.8|6996.8|7006|6996.9|7004.8|6994|0
1730383680000|2024-10-31 14:08:00|7003.7|6997.7|7004.6|6996.6|7004.8|6997.7|7003.7|6996.6|2
1730383690000|2024-10-31 14:08:10|7003.8|6995.8|7004.2|6996.2|7004.2|6997.3|7003.3|6995.8|1
1730383700000|2024-10-31 14:08:20|7003.3|6997.3|7002.5|6996.5|7003.8|6997.3|7002|6995|6
1730383710000|2024-10-31 14:08:30|7003.4|6995.4|7002.5|6996.5|7003.4|6996.5|7002.5|6995.4|0
1730383720000|2024-10-31 14:08:40|7004|6996|7002.5|6996.5|7004|6996.5|7002.5|6995.6|9
1730383730000|2024-10-31 14:08:50|7003|6995|7002|6996|7003|6996|7001|6995|1
1730383740000|2024-10-31 14:09:00|7000.6|6994.6|7000.5|6994.5|7000.6|6994.6|7000.5|6994.5|0
1730383750000|2024-10-31 14:09:10|7000.6|6994.6|7004.3|6996.3|7004.3|6996.3|7000.6|6994.6|5
1730383760000|2024-10-31 14:09:20|7005.3|6993.3|7002.6|6994.6|7005.3|6994.7|7002.2|6993.3|9
1730383770000|2024-10-31 14:09:30|6999.8|6993.8|6999.2|6993.2|7000.6|6994.6|6999.2|6993.2|13
1730383780000|2024-10-31 14:09:40|||||||||1
1730383790000|2024-10-31 14:09:50|||||||||4
1730383800000|2024-10-31 14:10:00|6999.6|6993.6|7000.6|6994.6|7000.6|6994.6|6999.6|6993.6|2
1730383820000|2024-10-31 14:10:20|7000.7|6994.7|7001.1|6995.1|7001.1|6995.1|7000.7|6994.7|0
1730383830000|2024-10-31 14:10:30|7004|6998|7008.9|6996.9|7012.2|7000.2|7004|6996.9|3
1730383840000|2024-10-31 14:10:40|7007.3|6995.3|7011.4|6999.4|7011.8|7001.7|7004.3|6995.3|15
1730383850000|2024-10-31 14:10:50|7011.9|6999.9|7011.9|6999.9|7011.9|6999.9|7007.8|6999|0
1730383860000|2024-10-31 14:11:00|7009.5|6997.5|7006.6|6998.6|7009.5|6998.9|7006.5|6997.1|2
1730383870000|2024-10-31 14:11:10|7007|6999|7007|6999|7007|6999|7007|6999|0
1730383880000|2024-10-31 14:11:20|7011.1|6999.1|7007.8|7001.8|7011.1|7001.8|7007.8|6999.1|1
1730383890000|2024-10-31 14:11:30|7006.1|7000.1|7006.1|7000.1|7006.1|7000.1|7006.1|7000.1|0
1730383910000|2024-10-31 14:11:50|7008.1|6996.1|7000|6988|7008.1|6998|7000|6988|25
1730383920000|2024-10-31 14:12:00|6999.5|6987.5|6995.6|6987.6|6999.5|6987.6|6995.6|6986.5|7
1730383940000|2024-10-31 14:12:20|6997.5|6985.5|6997.5|6985.5|6997.5|6985.5|6997.5|6985.5|0
1730383950000|2024-10-31 14:12:30|6995.8|6983.8|6992.4|6984.4|6995.8|6985.5|6992.4|6983.8|0
1730383960000|2024-10-31 14:12:40|6993.2|6985.2|6993.2|6985.2|6993.2|6985.2|6993.2|6985.2|0
1730383970000|2024-10-31 14:12:50|6992.6|6984.6|6992.5|6984.5|6992.6|6984.6|6992.5|6984.5|0
1730383980000|2024-10-31 14:13:00|6994.1|6982.1|6991|6983|6994.1|6983.6|6989.7|6980.1|6
1730383990000|2024-10-31 14:13:10|6992.5|6980.5|6990.8|6978.8|6992.5|6980.5|6990.8|6978.8|0
1730384010000|2024-10-31 14:13:30|6991.2|6979.2|6988|6976|6991.2|6979.2|6988|6976|4
1730384020000|2024-10-31 14:13:40|6990.1|6978.1|6990.1|6978.1|6990.1|6978.1|6990.1|6978.1|0
1730384030000|2024-10-31 14:13:50|6988|6980|6986.8|6978.8|6990|6980|6986.8|6978|1
1730384040000|2024-10-31 14:14:00|6988.4|6980.4|6992|6980|6992|6980.4|6988.4|6980|3
1730384050000|2024-10-31 14:14:10|6989.9|6981.9|6989.9|6981.9|6989.9|6981.9|6989.9|6981.9|0
1730384070000|2024-10-31 14:14:30|6989.5|6981.5|6989.5|6981.5|6989.5|6981.5|6989.5|6981.5|0
1730384080000|2024-10-31 14:14:40|6990|6982|6988.6|6980.6|6990|6982.9|6987.6|6979.6|3
1730384090000|2024-10-31 14:14:50|6988.1|6980.1|6988.1|6980.1|6988.1|6980.1|6988.1|6980.1|2
1730384100000|2024-10-31 14:15:00|6981|6973|6979.2|6971.2|6981.4|6973|6979.2|6969.3|2
1730384110000|2024-10-31 14:15:10|6978|6972|6978|6972|6978|6972|6978|6972|0
1730384120000|2024-10-31 14:15:20|6978.8|6972.8|6983.9|6977.9|6985.4|6977.9|6978.8|6972.6|6
1730384130000|2024-10-31 14:15:30|6984.8|6978.8|6985.9|6979.9|6985.9|6979.9|6984.8|6977.9|1
1730384140000|2024-10-31 14:15:40|6986.9|6978.9|6986.4|6980.4|6986.9|6980.4|6986.4|6978.9|0
1730384160000|2024-10-31 14:16:00|6987.4|6975.4|6985.8|6977.8|6987.4|6977.8|6985.4|6975.4|2
1730384170000|2024-10-31 14:16:10|6984.7|6976.7|6984.9|6972.9|6984.9|6976.7|6979.3|6971.3|5
1730384180000|2024-10-31 14:16:20|6985.3|6973.3|6983.3|6971.3|6985.3|6973.3|6983.3|6971.3|12
1730384190000|2024-10-31 14:16:30|6982.3|6970.3|6979.8|6973.8|6982.3|6973.8|6979.8|6969.8|1
1730384200000|2024-10-31 14:16:40|6979.4|6973.4|6983.8|6971.8|6984.7|6977.7|6979.3|6971.4|24
1730384210000|2024-10-31 14:16:50|6981.7|6973.7|6981.7|6969.7|6981.7|6973.7|6980.1|6969.7|1
1730384220000|2024-10-31 14:17:00|6982.2|6970.2|6981.7|6969.7|6982.2|6970.2|6981.7|6969.7|0
1730384230000|2024-10-31 14:17:10|6982.2|6970.2|6979.8|6971.8|6982.8|6972.3|6979.8|6970.2|5
1730384240000|2024-10-31 14:17:20|6979.7|6971.7|6984.1|6972.1|6984.1|6973.7|6979.7|6971.7|1
1730384250000|2024-10-31 14:17:30|6982.8|6970.8|6982.2|6970.2|6982.8|6970.8|6981.7|6969.7|1
1730384260000|2024-10-31 14:17:40|6982.6|6970.6|6982.6|6974.6|6983.8|6974.6|6982.6|6970.6|2
1730384270000|2024-10-31 14:17:50|6985.4|6977.4|6987.3|6975.3|6987.3|6977.4|6985.4|6975.3|3
1730384280000|2024-10-31 14:18:00|6983.6|6975.6|6985.2|6973.2|6985.9|6975.9|6982.7|6972.7|0
1730384290000|2024-10-31 14:18:10|6983.1|6975.1|6983.7|6971.7|6984.8|6975.1|6982.7|6971.7|1
1730384300000|2024-10-31 14:18:20|6983.2|6971.2|6981.4|6973.4|6983.2|6973.4|6981.4|6971.2|0
1730384310000|2024-10-31 14:18:30|6981.5|6973.5|6983.6|6975.6|6983.6|6975.6|6981.5|6973.5|0
1730384340000|2024-10-31 14:19:00|6978.6|6972.6|6978.6|6972.6|6978.6|6972.6|6978.6|6972.6|0
1730384350000|2024-10-31 14:19:10|6979.8|6973.8|6979.8|6973.8|6979.8|6973.8|6979.8|6973.8|0
1730384360000|2024-10-31 14:19:20|6981|6973|6981|6973|6981|6973|6981|6973|0
1730384370000|2024-10-31 14:19:30|6981.4|6973.4|6981.4|6973.4|6981.4|6973.4|6981.4|6973.4|0
1730384380000|2024-10-31 14:19:40|6981.5|6973.5|6981.9|6973.9|6981.9|6973.9|6981.5|6973.5|0
1730384390000|2024-10-31 14:19:50|6981.4|6973.4|6981.9|6973.9|6981.9|6973.9|6981.4|6973.4|1
1730384420000|2024-10-31 14:20:20|6983.7|6971.7|6983.7|6971.7|6983.7|6971.7|6983.7|6971.7|2
1730384460000|2024-10-31 14:21:00|6983.3|6971.3|6979.5|6971.5|6983.3|6973|6979.5|6971.3|0
1730384470000|2024-10-31 14:21:10|6977.4|6971.4|6978.7|6970.7|6978.7|6971.8|6977.4|6970.7|3
1730384480000|2024-10-31 14:21:20|6978.2|6970.2|6975.7|6967.7|6978.3|6970.2|6975.7|6965.8|2
1730384490000|2024-10-31 14:21:30|6975.2|6967.2|6975.2|6967.2|6975.3|6967.3|6975.2|6967.2|1
1730384500000|2024-10-31 14:21:40|6974.8|6966.8|6973.7|6967.7|6974.8|6967.7|6973.7|6966.8|0
1730384510000|2024-10-31 14:21:50|6973.8|6967.8|6974.2|6968.2|6974.2|6968.2|6973.8|6967.8|0
1730384520000|2024-10-31 14:22:00|6973.7|6967.7|6973.7|6967.7|6973.7|6967.7|6973.7|6967.7|1
1730384530000|2024-10-31 14:22:10|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|0
1730384540000|2024-10-31 14:22:20|6975.2|6969.2|6975.2|6969.2|6975.2|6969.2|6974.7|6968.7|2
1730384550000|2024-10-31 14:22:30|6976.1|6970.1|6974.7|6968.7|6976.1|6970.1|6974.7|6968.7|1
1730384560000|2024-10-31 14:22:40|6975.2|6969.2|6974.6|6966.6|6975.2|6969.2|6974.1|6966.6|2
1730384570000|2024-10-31 14:22:50|6974.2|6966.2|6971.2|6965.2|6974.2|6966.2|6971.2|6965.2|2
1730384580000|2024-10-31 14:23:00|6970.8|6964.8|6970.8|6964.8|6970.8|6964.8|6970.8|6964.8|0
1730384590000|2024-10-31 14:23:10|||||||||4
1730384600000|2024-10-31 14:23:20|||||||||2
1730384610000|2024-10-31 14:23:30|6970.4|6964.4|6968.2|6960.2|6970.4|6964.4|6967.2|6960.2|7
1730384620000|2024-10-31 14:23:40|6967.6|6961.6|6970.2|6964.2|6970.2|6964.2|6967.6|6961.6|3
1730384630000|2024-10-31 14:23:50|6971.3|6963.3|6970.3|6964.3|6971.3|6964.3|6970.2|6963.3|0
1730384640000|2024-10-31 14:24:00|6969.8|6963.8|6975.7|6967.7|6981.4|6969.4|6969.8|6963.8|15
1730384650000|2024-10-31 14:24:10|6975.1|6969.1|6976.2|6970.2|6976.7|6970.7|6975.1|6969.1|1
1730384660000|2024-10-31 14:24:20|6976.6|6970.6|6982.7|6976.7|6986.7|6976.7|6976.6|6970.6|2
1730384670000|2024-10-31 14:24:30|6983.3|6975.3|6973.8|6965.8|6983.3|6975.3|6973.8|6965.8|14
1730384680000|2024-10-31 14:24:40|6973.7|6965.7|6973.7|6965.7|6973.7|6966.6|6972.6|6965.7|0
1730384690000|2024-10-31 14:24:50|6972.6|6966.6|6972.6|6966.6|6972.6|6966.6|6972.6|6966.6|0
1730384700000|2024-10-31 14:25:00|6972.2|6966.2|6973.1|6965.1|6973.6|6966.5|6971.6|6965.1|3
1730384710000|2024-10-31 14:25:10|6973.6|6965.6|6979.7|6967.7|6982.1|6972.2|6973.6|6965.6|3
1730384720000|2024-10-31 14:25:20|6979.4|6967.4|6978.8|6966.8|6979.4|6967.4|6978.6|6966.6|0
1730384730000|2024-10-31 14:25:30|6978.6|6966.6|6978|6966|6978.6|6966.6|6977.1|6965.1|3
1730384740000|2024-10-31 14:25:40|6977.6|6965.6|6977.6|6965.6|6977.6|6965.6|6977.6|6965.6|0
1730384750000|2024-10-31 14:25:50|6976.6|6964.6|6976.6|6964.6|6976.6|6964.6|6976.6|6964.6|0
1730384770000|2024-10-31 14:26:10|6975.1|6967.1|6971.9|6965.9|6975.1|6967.1|6971.9|6965|4
1730384780000|2024-10-31 14:26:20|6970.6|6964.6|6970.9|6962.9|6974.6|6964.7|6967|6955|9
1730384790000|2024-10-31 14:26:30|6972.1|6964.1|6975.8|6963.8|6975.8|6965.1|6970.4|6962.4|9
1730384800000|2024-10-31 14:26:40|6974.8|6962.8|6973.9|6961.9|6974.8|6962.8|6973.7|6961.7|3
1730384810000|2024-10-31 14:26:50|6973.4|6961.4|6971.4|6963.4|6973.4|6963.4|6971.3|6961.4|0
1730384820000|2024-10-31 14:27:00|6970.2|6964.2|6968.5|6960.5|6970.2|6964.2|6968.5|6960.5|5
1730384830000|2024-10-31 14:27:10|6968|6962|6968|6962|6968|6962|6968|6962|0
1730384850000|2024-10-31 14:27:30|6968.6|6962.6|6968.2|6962.2|6969.5|6962.6|6968.2|6961.5|5
1730384860000|2024-10-31 14:27:40|6969.1|6963.1|6970.7|6964.7|6974.4|6964.7|6969|6962.4|149
1730384870000|2024-10-31 14:27:50|6971.5|6965.5|6971.5|6963.5|6971.5|6965.5|6971.5|6963.5|3
1730384880000|2024-10-31 14:28:00|6970.9|6962.9|6969.4|6957.4|6970.9|6963.3|6966.9|6957.4|2
1730384890000|2024-10-31 14:28:10|6966.7|6960.7|6966.8|6960.8|6966.8|6960.8|6966.7|6960.7|0
1730384900000|2024-10-31 14:28:20|6966.9|6958.9|6966.9|6958.9|6966.9|6958.9|6966.9|6958.9|3
1730384910000|2024-10-31 14:28:30|6966.4|6958.4|6966.4|6958.4|6966.4|6959.1|6965.1|6958.4|9
1730384920000|2024-10-31 14:28:40|6966.3|6958.3|6968.4|6956.4|6968.4|6958.3|6966.3|6956.4|0
1730384930000|2024-10-31 14:28:50|6968|6956|6954.3|6946.3|6968|6957.9|6954.3|6946.3|4
1730384940000|2024-10-31 14:29:00|6953.9|6945.9|6953.9|6947.9|6956.6|6947.9|6953.9|6944.6|2
1730384950000|2024-10-31 14:29:10|6955|6949|6966.5|6954.5|6966.9|6957.3|6955|6949|8
1730384960000|2024-10-31 14:29:20|6967.1|6959.1|6970.9|6958.9|6970.9|6959.2|6965.9|6957.9|3
1730384980000|2024-10-31 14:29:40|6969.1|6961.1|6974.4|6962.4|6974.4|6962.4|6969.1|6959.6|1
1730384990000|2024-10-31 14:29:50|6974.9|6962.9|6977.1|6965.1|6977.1|6967.4|6974.9|6962.9|2
1730385000000|2024-10-31 14:30:00|6977.2|6965.2|6977.1|6965.1|6977.2|6965.2|6977.1|6965.1|1
1730385010000|2024-10-31 14:30:10|6976.5|6964.5|6973.4|6965.4|6976.5|6965.4|6973.4|6963.1|0
1730385020000|2024-10-31 14:30:20|6972.5|6964.5|6973.9|6961.9|6973.9|6964.5|6972.5|6961.9|2
1730385030000|2024-10-31 14:30:30|6973.5|6961.5|6972.9|6960.9|6973.5|6961.5|6972.9|6960.9|0
1730385040000|2024-10-31 14:30:40|6973.3|6961.3|6971.3|6963.3|6973.3|6963.3|6971.3|6961.3|0
1730385050000|2024-10-31 14:30:50|6971.2|6963.2|6971.3|6959.3|6971.3|6963.2|6971.2|6959.3|1
1730385060000|2024-10-31 14:31:00|6970.7|6958.7|6971.9|6959.9|6971.9|6960.4|6968.4|6958.3|6
1730385070000|2024-10-31 14:31:10|6971.8|6959.8|6971.9|6959.9|6971.9|6959.9|6971.8|6959.8|0
1730385080000|2024-10-31 14:31:20|6972|6960|6970.6|6962.6|6972|6962.6|6970.5|6960|1
1730385090000|2024-10-31 14:31:30|6971|6963|6975.5|6969.5|6975.5|6969.5|6971|6963|2
1730385110000|2024-10-31 14:31:50|6975.1|6969.1|6978.6|6966.6|6978.6|6969.5|6975.1|6966.6|4
1730385120000|2024-10-31 14:32:00|6977.8|6965.8|6976.5|6964.5|6977.8|6966.6|6974.6|6964.5|0
1730385140000|2024-10-31 14:32:20|6977.4|6965.4|6975.6|6967.6|6977.4|6967.6|6975.6|6965.4|3
1730385150000|2024-10-31 14:32:30|6977.4|6965.4|6977.4|6965.4|6977.4|6965.4|6977.4|6965.4|0
1730385160000|2024-10-31 14:32:40|6975.6|6967.6|6975.9|6967.9|6976|6968|6975.6|6967.6|0
1730385170000|2024-10-31 14:32:50|6976|6968|6976|6968|6976|6968.8|6974.8|6968|1
1730385180000|2024-10-31 14:33:00|6976.4|6968.4|6982.5|6970.5|6982.5|6972.2|6976.4|6968.4|6
1730385190000|2024-10-31 14:33:10|6982.6|6970.6|6982.6|6970.6|6982.6|6970.6|6982.6|6970.6|0
1730385200000|2024-10-31 14:33:20|6984|6972|6984.6|6972.6|6984.6|6972.6|6984|6972|0
1730385210000|2024-10-31 14:33:30|6984.5|6972.5|6984.5|6972.5|6984.5|6972.5|6984.5|6972.5|0
1730385220000|2024-10-31 14:33:40|6984.4|6972.4|6991.4|6979.4|6991.5|6979.5|6983.5|6971.5|1
1730385230000|2024-10-31 14:33:50|6991.3|6979.3|6987.2|6979.2|6994.1|6983.8|6987.2|6979.2|1
1730385240000|2024-10-31 14:34:00|6987.1|6979.1|6986.6|6980.6|6987.1|6980.6|6986.6|6979.1|0
1730385250000|2024-10-31 14:34:10|6987.7|6979.7|6986.5|6980.5|6987.7|6981|6986.5|6979.7|1
1730385260000|2024-10-31 14:34:20|6985.4|6979.4|6985.8|6979.8|6986.9|6979.8|6985.4|6978.9|13
1730385270000|2024-10-31 14:34:30|6984.3|6976.3|6982.8|6976.8|6984.3|6976.8|6982.8|6976.3|0
1730385280000|2024-10-31 14:34:40|6981.5|6973.5|6981.5|6973.5|6981.5|6974.4|6980.4|6973.5|1
1730385290000|2024-10-31 14:34:50|6986.1|6974.1|6986.4|6974.4|6986.4|6974.4|6985.8|6973.8|9
1730385300000|2024-10-31 14:35:00|6986.2|6974.2|6985|6973|6986.2|6974.2|6985|6973|0
1730385320000|2024-10-31 14:35:20|6982.9|6974.9|6980.5|6974.5|6982.9|6974.9|6980.5|6974.5|0
1730385330000|2024-10-31 14:35:30|6979.5|6967.5|6979.5|6967.5|6979.5|6967.5|6979.5|6967.5|1
1730385350000|2024-10-31 14:35:50|6979.6|6967.6|6979.7|6971.7|6979.7|6971.7|6979.6|6967.6|0
1730385360000|2024-10-31 14:36:00|6980.9|6972.9|6980.4|6972.4|6981.3|6973.3|6980.4|6972.4|0
1730385380000|2024-10-31 14:36:20|6980|6972|6980|6972|6980|6972|6980|6972|1
1730385390000|2024-10-31 14:36:30|6979.6|6971.6|6978|6972|6979.6|6972|6978|6971.6|1
1730385400000|2024-10-31 14:36:40|6977.5|6971.5|6978.8|6966.8|6980.3|6971.8|6977.1|6966.8|3
1730385410000|2024-10-31 14:36:50|6978.4|6966.4|6977.1|6965.1|6978.4|6966.4|6977.1|6965.1|3
1730385420000|2024-10-31 14:37:00|6977|6965|6978.1|6966.1|6978.1|6966.1|6977|6965|0
1730385430000|2024-10-31 14:37:10|6979.4|6967.4|6978.9|6966.9|6979.4|6967.4|6978.5|6966.5|0
1730385450000|2024-10-31 14:37:30|6977|6969|6981.5|6969.5|6981.5|6971.2|6977|6969|1
1730385460000|2024-10-31 14:37:40|6980.3|6968.3|6980.1|6968.1|6980.3|6968.3|6980.1|6968.1|1
1730385480000|2024-10-31 14:38:00|6979.3|6967.3|6971|6963|6979.3|6967.3|6971|6961.1|5
1730385490000|2024-10-31 14:38:10|6970.9|6962.9|6971.8|6959.8|6973.3|6962.9|6970.5|6959.8|3
1730385520000|2024-10-31 14:38:40|6972.7|6960.7|6972.7|6960.7|6972.8|6960.8|6972.7|6960.7|2
1730385530000|2024-10-31 14:38:50|6972.8|6960.8|6972.8|6960.8|6972.8|6960.8|6972.8|6960.8|0
1730385540000|2024-10-31 14:39:00|6973.3|6961.3|6973.3|6961.3|6973.3|6961.3|6973.3|6961.3|1
1730385550000|2024-10-31 14:39:10|6971.4|6963.4|6971|6963|6971.4|6963.4|6971|6963|0
1730385560000|2024-10-31 14:39:20|||||||||1
1730385590000|2024-10-31 14:39:50|6972.9|6960.9|6972.9|6960.9|6972.9|6960.9|6972.9|6960.9|2
1730385600000|2024-10-31 14:40:00|6970.4|6962.4|6970.5|6962.5|6970.5|6962.5|6970.4|6962.4|0
1730385640000|2024-10-31 14:40:40|6970|6964|6970|6964|6970|6964|6970|6964|3
1730385650000|2024-10-31 14:40:50|6973.6|6965.6|6979.1|6967.1|6979.6|6967.6|6972.7|6965.6|11
1730385660000|2024-10-31 14:41:00|6976.6|6968.6|6976.6|6968.6|6976.6|6968.6|6976.6|6968.6|0
1730385670000|2024-10-31 14:41:10|6977|6969|6979.1|6967.1|6979.1|6969|6977|6967.1|1
1730385680000|2024-10-31 14:41:20|6976.6|6968.6|6975.7|6969.7|6976.6|6969.7|6975.7|6968.6|0
1730385690000|2024-10-31 14:41:30|6976.2|6970.2|6978.2|6970.2|6978.2|6970.2|6976.2|6969.7|0
1730385700000|2024-10-31 14:41:40|6978.7|6970.7|6980.5|6972.5|6982.9|6972.5|6978.2|6970.7|3
1730385710000|2024-10-31 14:41:50|6980.2|6974.2|6980.2|6974.2|6980.2|6974.2|6980.2|6974.2|0
1730385730000|2024-10-31 14:42:10|6981.7|6973.7|6981.2|6975.2|6981.7|6975.2|6980.7|6973.7|2
1730385740000|2024-10-31 14:42:20|6982.5|6976.5|6982.1|6976.1|6982.5|6976.5|6982.1|6976.1|0
1730385750000|2024-10-31 14:42:30|6982.5|6976.5|6982.5|6976.5|6982.5|6976.5|6982.5|6976.5|0
1730385760000|2024-10-31 14:42:40|6982.7|6976.7|6983.7|6975.7|6983.7|6976.7|6982.7|6975.7|4
1730385770000|2024-10-31 14:42:50|6983.2|6977.2|6983.2|6977.2|6983.2|6977.2|6983.2|6977.2|1
1730385780000|2024-10-31 14:43:00|6982.7|6976.7|6981.7|6973.7|6982.7|6976.7|6981.7|6973.7|12
1730385790000|2024-10-31 14:43:10|6981.2|6973.2|6978.7|6970.7|6981.2|6973.2|6978.2|6970.2|1
1730385800000|2024-10-31 14:43:20|6977.7|6969.7|6976.6|6970.6|6977.7|6970.6|6976.2|6969.7|1
1730385810000|2024-10-31 14:43:30|6976.2|6970.2|6976.2|6970.2|6976.2|6970.2|6976.2|6970.2|0
1730385820000|2024-10-31 14:43:40|6974.2|6966.2|6974.2|6966.2|6974.2|6966.2|6974.2|6966.2|8
1730385830000|2024-10-31 14:43:50|6973.7|6961.7|6970.7|6962.7|6973.7|6962.7|6970.7|6961.7|1
1730385840000|2024-10-31 14:44:00|6968.7||6968.7||6968.7||6968.7||2
1730385890000|2024-10-31 14:44:50|6966.7|6958.7|6965|6959|6967.2|6960.2|6965|6958.2|1
1730385900000|2024-10-31 14:45:00|6963.7|6957.7|6964.2|6952.2|6964.2|6957.7|6959.2|6951.8|10
1730385910000|2024-10-31 14:45:10|6963.7|6951.7|6963.7|6951.7|6963.7|6951.7|6963.7|6951.7|0
1730385920000|2024-10-31 14:45:20|6961.6|6953.6|6961.1|6953.1|6961.6|6953.6|6961.1|6953.1|0
1730385930000|2024-10-31 14:45:30|6961.6|6953.6|6963.3|6951.3|6963.6|6953.6|6961.6|6951.1|14
1730385940000|2024-10-31 14:45:40|6963.7|6951.7|6963.7|6951.7|6963.7|6951.7|6963.7|6951.7|0
1730385950000|2024-10-31 14:45:50|6961.4|6953.4|6960.9|6952.9|6961.9|6953.9|6960.9|6952.9|0
1730385960000|2024-10-31 14:46:00|6959.8|6953.8|6963|6951|6963|6953.8|6959.8|6951|7
1730385980000|2024-10-31 14:46:20|6962.6|6950.6|6962.6|6950.6|6962.6|6950.6|6962.6|6950.6|2
1730385990000|2024-10-31 14:46:30|6960.5|6952.5|6960.5|6952.5|6960.5|6952.5|6960.5|6952.5|0
1730386010000|2024-10-31 14:46:50|||||||||1
1730386020000|2024-10-31 14:47:00|6964.9|6952.9|6963.1|6955.1|6964.9|6955.1|6963|6952.9|11
1730386030000|2024-10-31 14:47:10|6967.1||6967.1||6967.1||6967.1||1
1730386060000|2024-10-31 14:47:40|6967.5|6955.5|6969.5|6957.5|6969.5|6957.5|6967.5|6955.5|2
1730386070000|2024-10-31 14:47:50|6966.6|6958.6|6965|6957|6966.6|6958.6|6965|6957|0
1730386080000|2024-10-31 14:48:00|6964.5|6958.5|6970.9|6962.9|6970.9|6964|6964.5|6958.5|4
1730386090000|2024-10-31 14:48:10|6970.4|6964.4|6970.4|6964.4|6971.7|6964.8|6970.4|6963.3|1
1730386100000|2024-10-31 14:48:20|6970|6964|6970|6964|6970|6964|6970|6964|1
1730386120000|2024-10-31 14:48:40|6970.9|6964.9|6970.9|6964.9|6970.9|6964.9|6970.9|6964.9|0
1730386130000|2024-10-31 14:48:50|||||||||1
1730386140000|2024-10-31 14:49:00|||||||||1
1730386160000|2024-10-31 14:49:20|6975.1|6967.1|6974.4|6968.4|6975.2|6968.4|6974.4|6967.1|2
1730386180000|2024-10-31 14:49:40|6970.9|6958.9|6968.3|6960.3|6971.3|6961.4|6968.3|6958.8|9
1730386190000|2024-10-31 14:49:50|6967.8|6961.8|6968.2|6960.2|6968.6|6961.8|6967.8|6960.2|2
1730386200000|2024-10-31 14:50:00|6970.1|6958.1|6970.1|6958.1|6970.1|6958.1|6970.1|6958.1|0
1730386210000|2024-10-31 14:50:10|6968|6960|6967.9|6959.9|6968|6960|6967.6|6959.6|3
1730386240000|2024-10-31 14:50:40|6967.5|6959.5|6964.3|6956.3|6967.5|6960.5|6964.2|6956.3|4
1730386250000|2024-10-31 14:50:50|6963.9|6957.9|6964.3|6956.3|6965.1|6957.9|6963.9|6956.3|1
1730386260000|2024-10-31 14:51:00|6963.4|6957.4|6966|6958|6966|6959.2|6963.4|6957.4|1
1730386280000|2024-10-31 14:51:20|6966.3|6960.3|6966.4|6958.4|6966.4|6960.3|6965.5|6958.4|1
1730386300000|2024-10-31 14:51:40|6968.9|6956.9|6970.1|6958.1|6970.1|6958.1|6968.9|6956.9|2
1730386310000|2024-10-31 14:51:50|6968.3|6960.3|6970.5|6958.5|6970.5|6960.3|6968.3|6958.5|7
1730386320000|2024-10-31 14:52:00|6970.6|6958.6|6970.3|6958.3|6970.6|6958.6|6970.3|6958.3|2
1730386330000|2024-10-31 14:52:10|6970.4|6958.4|6971.3|6959.3|6971.3|6959.3|6970.4|6958.4|1
1730386340000|2024-10-31 14:52:20|6969.4|6961.4|6969.5|6961.5|6971.2|6961.5|6969.4|6959.2|1
1730386350000|2024-10-31 14:52:30|6970.5|6962.5|6971.9|6959.9|6971.9|6962.5|6969.9|6959.6|0
1730386360000|2024-10-31 14:52:40|6967.4|6959.4|6967.4|6959.4|6967.4|6959.4|6967.4|6959.4|0
1730386380000|2024-10-31 14:53:00|6967|6959|6966.5|6958.5|6967|6959|6966.5|6958.5|0
1730386400000|2024-10-31 14:53:20|6965.4|6959.4|6966.1|6958.1|6966.1|6959.4|6965.3|6958.1|3
1730386410000|2024-10-31 14:53:30|||||||||2
1730386420000|2024-10-31 14:53:40|6964.6|6958.6|6966.1|6958.1|6966.1|6959|6964.6|6957.6|1
1730386440000|2024-10-31 14:54:00|6966.9|6958.9|6966.8|6958.8|6966.9|6959.9|6965.1|6958.8|2
1730386450000|2024-10-31 14:54:10|6969.1|6961.1|6969.1|6961.1|6969.1|6961.1|6969.1|6961.1|8
1730386470000|2024-10-31 14:54:30|6973.2|6961.2|6970.5|6962.5|6973.2|6962.5|6970.2|6960.5|11
1730386480000|2024-10-31 14:54:40|6974|6962|6974|6962|6974|6962|6974|6962|0
1730386490000|2024-10-31 14:54:50|6974.1|6962.1|6974.2|6962.2|6974.2|6962.2|6974.1|6962.1|0
1730386500000|2024-10-31 14:55:00|6974.1|6962.1|6974.1|6962.1|6974.1|6962.1|6974.1|6962.1|0
1730386520000|2024-10-31 14:55:20|6974.6|6962.6|6974.6|6962.6|6974.6|6962.6|6974.6|6962.6|0
1730386530000|2024-10-31 14:55:30|6972.7|6964.7|6972.7|6964.7|6972.7|6964.7|6972.7|6964.7|0
1730386540000|2024-10-31 14:55:40|6974.2|6962.2|6972.7|6964.7|6974.2|6964.7|6972.7|6962.2|0
1730386550000|2024-10-31 14:55:50|6972.8|6964.8|6973.2|6965.2|6973.2|6965.2|6972.8|6964.8|0
1730386560000|2024-10-31 14:56:00|6973.7|6961.7|6973.2|6961.2|6973.7|6961.7|6973.2|6961.2|0
1730386570000|2024-10-31 14:56:10|6973.3|6961.3|6973.2|6961.2|6973.7|6961.7|6973.2|6961.2|2
1730386580000|2024-10-31 14:56:20|6973|6961|6972.6|6960.6|6973.1|6961.1|6972.6|6960.6|0
1730386590000|2024-10-31 14:56:30|6970.5|6962.5|6972.4|6960.4|6972.4|6962.5|6970.1|6960.4|0
1730386600000|2024-10-31 14:56:40|6972.1|6960.1|6971.9|6963.9|6974|6963.9|6971.9|6960.1|0
1730386610000|2024-10-31 14:56:50|6974|6962|6974|6962|6974|6963.9|6971.9|6962|0
1730386620000|2024-10-31 14:57:00|6971.9|6963.9|6970.9|6962.9|6976.2|6967.1|6970.9|6962|8
1730386630000|2024-10-31 14:57:10|6970.5|6962.5|6971.4|6963.4|6971.4|6963.4|6970.5|6962.5|0
1730386650000|2024-10-31 14:57:30|6970.9|6964.9|6968|6962|6970.9|6964.9|6968|6961.9|2
1730386660000|2024-10-31 14:57:40|6968.5|6962.5|6968|6962|6968.5|6962.5|6968|6962|0
1730386670000|2024-10-31 14:57:50|6968.1|6962.1|6968.1|6962.1|6968.6|6962.6|6968.1|6962.1|3
1730386680000|2024-10-31 14:58:00|6968.2|6962.2|6974.3|6962.3|6974.3|6962.6|6968|6962|5
1730386690000|2024-10-31 14:58:10|6974.9|6962.9|6976.5|6964.5|6976.5|6964.5|6974.9|6962.9|0
1730386700000|2024-10-31 14:58:20|6975.9|6963.9|6975.5|6963.5|6975.9|6963.9|6975.5|6963.5|1
1730386710000|2024-10-31 14:58:30|6973.6|6965.6|6983.9|6975.9|6984.1|6976.1|6973.6|6963.5|5
1730386720000|2024-10-31 14:58:40|6982.4|6976.4|6985.6|6979.6|6985.6|6979.6|6982.2|6976.2|6
1730386730000|2024-10-31 14:58:50|6986.1|6980.1|6985.6|6979.6|6986.1|6980.1|6985.1|6979.1|4
1730386740000|2024-10-31 14:59:00|6983.9|6977.9|6984.2|6972.2|6984.2|6977.9|6982.4|6972.2|3
1730386750000|2024-10-31 14:59:10|6983.8|6971.8|6983.8|6971.8|6983.8|6971.8|6983.8|6971.8|0
1730386760000|2024-10-31 14:59:20|6982.3|6974.3|6984.2|6972.2|6984.6|6974.7|6982.3|6972.2|1
1730386800000|2024-10-31 15:00:00|6982|6974|6982|6974|6982|6974|6982|6974|0
1730386810000|2024-10-31 15:00:10|6981.6|6973.6|6981.7|6975.7|6981.7|6975.7|6980.1|6973.2|2
1730386820000|2024-10-31 15:00:20|6982.2|6976.2|6983|6975|6983.9|6976.2|6980.5|6971.9|9
1730386830000|2024-10-31 15:00:30|6981.8|6973.8|6981.8|6973.8|6981.8|6973.8|6981.8|6973.8|0
1730386840000|2024-10-31 15:00:40|6987.2|6975.2|6986.8|6974.8|6987.2|6975.2|6986.8|6974.8|3
1730386850000|2024-10-31 15:00:50|6986.7|6974.7|6986.8|6974.8|6986.8|6974.8|6986.7|6974.7|0
1730386860000|2024-10-31 15:01:00|6987.2|6975.2|6985|6977|6987.2|6977|6984.9|6975.2|6
1730386870000|2024-10-31 15:01:10|6984.9|6976.9|6985.9|6977.9|6985.9|6977.9|6984.9|6976.9|0
1730386880000|2024-10-31 15:01:20|6986|6978|6986.2|6978.2|6986.2|6979.1|6985.1|6978|3
1730386890000|2024-10-31 15:01:30|6985.3|6979.3|6985.3|6979.3|6985.3|6979.3|6985.3|6979.3|1
1730386910000|2024-10-31 15:01:50|6985.4|6979.4|6985.8|6979.8|6985.8|6979.8|6985.4|6979.4|2
1730386920000|2024-10-31 15:02:00|6990.9|6978.9|6993.1|6985.1|6994.8|6986.1|6988.6|6978.9|11
1730386930000|2024-10-31 15:02:10|6992.7|6984.7|6993.1|6987.1|6993.1|6987.1|6992.7|6984.7|1
1730386950000|2024-10-31 15:02:30|6993.6|6987.6|6993.2|6987.2|6993.6|6987.6|6993.2|6987.2|2
1730386960000|2024-10-31 15:02:40|6993.7|6987.7|6994.1|6988.1|6994.1|6988.1|6993.7|6987.7|2
1730386970000|2024-10-31 15:02:50|6993.4|6987.4|6993.4|6987.4|6993.4|6987.4|6993.4|6987.4|0
1730386980000|2024-10-31 15:03:00|||||||||1
1730386990000|2024-10-31 15:03:10|6996.9|6984.9|6996.9|6984.9|6996.9|6984.9|6996.9|6984.9|2
1730387000000|2024-10-31 15:03:20|6993.5|6987.5|6994.9|6986.9|6994.9|6988.5|6992.3|6986.3|4
1730387020000|2024-10-31 15:03:40|6995.4|6987.4|6995.4|6987.4|6995.4|6987.4|6995.4|6987.4|0
1730387030000|2024-10-31 15:03:50|6995.1|6987.1|6989.4|6983.4|6995.1|6987.1|6989.4|6983.4|20
1730387040000|2024-10-31 15:04:00|6989.5|6983.5|6987.6|6981.6|6992.4|6984.4|6987.6|6981.6|1
1730387050000|2024-10-31 15:04:10|6986.5|6980.5|6986.5|6980.5|6986.5|6980.5|6986.5|6980.5|1
1730387060000|2024-10-31 15:04:20|6986|6980|6979.4|6971.4|6986|6980|6976.4|6969.5|5
1730387070000|2024-10-31 15:04:30|6980.9|6972.9|6982|6970|6982.8|6972.9|6980.7|6970|1
1730387090000|2024-10-31 15:04:50|6983.5|6971.5|6983.7|6971.7|6983.7|6971.7|6983.5|6971.5|3
1730387100000|2024-10-31 15:05:00|6985.9|6973.9|6985.9|6973.9|6985.9|6973.9|6985.5|6973.5|0
1730387110000|2024-10-31 15:05:10|6986.7|6974.7|6986.7|6974.7|6986.7|6974.7|6986.7|6974.7|1
1730387120000|2024-10-31 15:05:20|6986.8|6974.8|6986.8|6974.8|6986.8|6974.8|6986.8|6974.8|0
1730387130000|2024-10-31 15:05:30|6986.4|6974.4|6986.4|6974.4|6986.4|6974.4|6986.4|6974.4|0
1730387160000|2024-10-31 15:06:00|6985.9|6973.9|6985.4|6973.4|6985.9|6975.8|6983.8|6973.4|0
1730387180000|2024-10-31 15:06:20|6982.2|6976.2|6981.4|6973.4|6982.2|6976.2|6980.9|6973.4|1
1730387190000|2024-10-31 15:06:30|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|0
1730387200000|2024-10-31 15:06:40|6980.1|6974.1|6980.1|6974.1|6980.1|6974.1|6980.1|6974.1|1
1730387210000|2024-10-31 15:06:50|6980.4|6974.4|6980|6974|6980.4|6974.4|6980|6974|0
1730387220000|2024-10-31 15:07:00|6980.2|6974.2|6979.5|6973.5|6980.6|6974.2|6979.5|6972.6|3
1730387230000|2024-10-31 15:07:10|6980|6974|6979.5|6973.5|6980.4|6974|6979.5|6972.4|1
1730387240000|2024-10-31 15:07:20|||||||||1
1730387260000|2024-10-31 15:07:40|6979.6|6973.6|6979.6|6973.6|6979.6|6973.6|6979.6|6973.6|0
1730387270000|2024-10-31 15:07:50|6976.7|6970.7|6976|6968|6979|6970.7|6976|6966.6|1
1730387280000|2024-10-31 15:08:00|6975.6|6967.6|6973.2|6965.2|6975.6|6968.6|6973.2|6963.3|5
1730387290000|2024-10-31 15:08:10|6971.5|6963.5|6973.5|6961.5|6973.6|6963.5|6971.5|6961.2|1
1730387300000|2024-10-31 15:08:20|6970.5|6962.5|6967.5|6961.5|6970.5|6962.5|6965.9|6959.9|3
1730387310000|2024-10-31 15:08:30|6967|6961|6967|6961|6967|6961|6967|6961|0
1730387330000|2024-10-31 15:08:50|6967.4|6961.4|6967.4|6961.4|6967.4|6961.4|6967.4|6961.4|2
1730387340000|2024-10-31 15:09:00|6967.3|6961.3|6970.3|6962.3|6972.8|6962.3|6967.3|6960.8|4
1730387350000|2024-10-31 15:09:10|6969.4|6961.4|6968.9|6960.9|6969.4|6961.4|6968.9|6960.9|1
1730387360000|2024-10-31 15:09:20|6977.6|6965.6|6978.7|6966.7|6978.7|6966.7|6977.6|6965.6|2
1730387370000|2024-10-31 15:09:30|6975.3|6963.3|6975.5|6967.5|6977.3|6967.5|6975.3|6963.3|2
1730387390000|2024-10-31 15:09:50|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|0
1730387400000|2024-10-31 15:10:00|6975.4|6969.4|6970.3|6964.3|6975.4|6969.4|6970.3|6962|15
1730387410000|2024-10-31 15:10:10|6972.1|6964.1|6971.7|6963.7|6972.1|6964.1|6971.7|6963.7|0
1730387430000|2024-10-31 15:10:30|6971.2|6963.2|6970.7|6964.7|6971.7|6964.7|6970.7|6963.2|1
1730387440000|2024-10-31 15:10:40|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|0
1730387450000|2024-10-31 15:10:50|6972.1|6964.1|6970.2|6964.2|6972.1|6964.2|6970.2|6964.1|0
1730387460000|2024-10-31 15:11:00|6969.3|6963.3|6966.7|6958.7|6969.3|6963.3|6966.5|6958.7|3
1730387470000|2024-10-31 15:11:10|6967.2|6959.2|6959.8|6951.8|6967.2|6959.2|6959.8|6948.8|1
1730387480000|2024-10-31 15:11:20|6961.9|6953.9|6958.6|6950.6|6962.9|6953.9|6957.8|6949.8|6
1730387490000|2024-10-31 15:11:30|6957.8|6949.8|6958.6|6950.6|6958.6|6950.6|6957.8|6949.8|1
1730387500000|2024-10-31 15:11:40|6957.4|6949.4|6958.2|6950.2|6958.2|6950.2|6957.4|6949.4|4
1730387510000|2024-10-31 15:11:50|6957.3|6951.3|6958.6|6950.6|6961.4|6952.1|6957.3|6949.4|1
1730387520000|2024-10-31 15:12:00|6959.4|6951.4|6956.8|6944.8|6959.4|6951.4|6956.8|6944.8|5
1730387530000|2024-10-31 15:12:10|6956.7|6944.7|6952.8|6944.8|6956.8|6947.8|6951.2|6943.2|10
1730387540000|2024-10-31 15:12:20|6953.9|6941.9|6954.1|6942.1|6954.1|6944|6952|6941.9|1
1730387550000|2024-10-31 15:12:30|6955.5|6943.5|6954.1|6948.1|6955.5|6948.1|6954.1|6943.5|0
1730387560000|2024-10-31 15:12:40|6956.4|6948.4|6956.4|6948.4|6956.4|6948.4|6956.4|6948.4|2
1730387570000|2024-10-31 15:12:50|6960.7|6948.7|6959.2|6951.2|6960.7|6952.3|6958.3|6948.7|8
1730387580000|2024-10-31 15:13:00|6959.7|6951.7|6958.9|6952.9|6959.7|6952.9|6958.9|6951.7|1
1730387590000|2024-10-31 15:13:10|6959.3|6953.3|6959.3|6953.3|6959.3|6953.3|6959.3|6953.3|0
1730387600000|2024-10-31 15:13:20|6960.1|6954.1|6960.1|6954.1|6960.1|6954.1|6960.1|6954.1|0
1730387610000|2024-10-31 15:13:30|6960.9|6952.9|6961.2|6953.2|6963.4|6954.1|6959.3|6951|6
1730387620000|2024-10-31 15:13:40|6960.8|6954.8|6960.8|6954.8|6960.8|6954.8|6960.8|6954.8|0
1730387630000|2024-10-31 15:13:50|6963.2|6955.2|6963.1|6955.1|6963.3|6955.3|6963.1|6955.1|6
1730387640000|2024-10-31 15:14:00|6962.7|6954.7|6963.3|6955.3|6964|6955.3|6962.7|6952|5
1730387650000|2024-10-31 15:14:10|6963.2|6955.2|6963.2|6955.2|6963.2|6955.2|6963.2|6955.2|0
1730387660000|2024-10-31 15:14:20|6962.8|6954.8|6957.5|6949.5|6963.6|6954.8|6957.5|6947.7|7
1730387680000|2024-10-31 15:14:40|6957.4|6949.4|6948|6940|6957.4|6949.4|6948|6938|6
1730387690000|2024-10-31 15:14:50|||||||||1
1730387700000|2024-10-31 15:15:00|6937.1|6925.1|6934.6|6926.6|6937.1|6927|6932.5|6923.3|17
1730387710000|2024-10-31 15:15:10|6935|6929|6940|6928|6940|6929.9|6935|6928|2
1730387720000|2024-10-31 15:15:20|6938|6930|6937.5|6931.5|6938.5|6931.9|6937|6930|3
1730387730000|2024-10-31 15:15:30|6937.4|6931.4|6938.5|6930.5|6938.9|6931.8|6937.4|6930.4|0
1730387740000|2024-10-31 15:15:40|6937.4|6931.4|6938.7|6930.7|6939.2|6931.4|6937.4|6929.4|2
1730387750000|2024-10-31 15:15:50|6939.2|6931.2|6939|6931|6939.2|6931.2|6938.7|6930.7|0
1730387760000|2024-10-31 15:16:00|6938.2|6930.2|6940.3|6928.3|6940.3|6930.2|6937.8|6927.9|1
1730387770000|2024-10-31 15:16:10|6937.8|6929.8|6938.4|6930.4|6940.7|6930.8|6937.8|6927.9|1
1730387780000|2024-10-31 15:16:20|6938.3|6930.3|6938.4|6930.4|6938.9|6930.9|6937.9|6929.9|0
1730387790000|2024-10-31 15:16:30|6938.9|6930.9|6937.4|6925.4|6939.1|6931.1|6936.4|6924.4|10
1730387800000|2024-10-31 15:16:40|6938|6926|6939.2|6927.2|6940|6928|6938|6926|1
1730387820000|2024-10-31 15:17:00|6939.6|6927.6|6937|6931|6939.6|6931|6937|6927.6|3
1730387830000|2024-10-31 15:17:10|6937.4|6931.4|6934.7|6928.7|6937.4|6931.4|6934.7|6928.7|2
1730387840000|2024-10-31 15:17:20|6934.6|6928.6|6933.7|6927.7|6934.6|6928.6|6933.7|6927.7|4
1730387850000|2024-10-31 15:17:30|||||||||2
1730387860000|2024-10-31 15:17:40|6930.1|6922.1|6930|6922|6930.1|6922.1|6930|6922|7
1730387870000|2024-10-31 15:17:50|6930.1|6922.1|6928.7|6922.7|6930.9|6924.7|6928.7|6917.2|3
1730387880000|2024-10-31 15:18:00|6926.6|6920.6|6926.1|6914.1|6929.2|6920.6|6923|6913.7|3
1730387890000|2024-10-31 15:18:10|6924.9|6912.9|6915.8|6907.8|6925.1|6917.1|6912.8|6902.9|1
1730387900000|2024-10-31 15:18:20|6914.1|6906.1|6909.2|6897.2|6914.6|6906.6|6907.6|6895.6|4
1730387910000|2024-10-31 15:18:30|6912.5|6900.5|6912.4|6900.4|6912.9|6902.7|6910.7|6900.4|2
1730387920000|2024-10-31 15:18:40|6912.8|6900.8|6911.9|6899.9|6912.8|6900.8|6911.4|6899.4|2
1730387930000|2024-10-31 15:18:50|6912.4|6900.4|6911.4|6899.4|6912.4|6900.4|6911.4|6899.4|0
1730387940000|2024-10-31 15:19:00|6912.9|6900.9|6913.8|6901.8|6913.9|6901.9|6912.9|6900.9|1
1730387950000|2024-10-31 15:19:10|6913.7|6901.7|6913.5|6901.5|6913.7|6901.7|6913.3|6901.3|4
1730387960000|2024-10-31 15:19:20|6911.7|6903.7|6910.7|6898.7|6912.7|6903.7|6910.7|6898.7|0
1730387970000|2024-10-31 15:19:30|6910.6|6898.6|6902.1|6890.1|6910.7|6898.7|6902.1|6890.1|6
1730387980000|2024-10-31 15:19:40|6901.2|6889.2|6894.9|6882.9|6901.2|6889.2|6894.9|6882.9|5
1730387990000|2024-10-31 15:19:50|6894.6|6882.6|6894|6882|6896.1|6888.1|6892.1|6881.8|12
1730388000000|2024-10-31 15:20:00|6893.9|6881.9|6894|6882|6894|6882|6893.5|6881.5|0
1730388010000|2024-10-31 15:20:10|6893.9|6881.9|6899.9|6887.9|6899.9|6889.7|6893.9|6881.9|6
1730388020000|2024-10-31 15:20:20|6897.9|6889.9|6897.9|6889.9|6897.9|6889.9|6897.9|6889.9|1
1730388030000|2024-10-31 15:20:30|6899.7|6887.7|6897.5|6889.5|6899.8|6889.5|6897.5|6887.7|3
1730388040000|2024-10-31 15:20:40|6896.7|6888.7|6897.6|6885.6|6898.5|6888.7|6896.7|6885.6|8
1730388060000|2024-10-31 15:21:00|6897.5|6885.5|6897|6885|6897.5|6885.7|6893.3|6883.2|8
1730388070000|2024-10-31 15:21:10|6896.6|6884.6|6896.5|6884.5|6896.6|6884.6|6896.5|6884.5|1
1730388080000|2024-10-31 15:21:20|6898|6886|6897.5|6885.5|6898|6886|6897.5|6885.5|2
1730388090000|2024-10-31 15:21:30|6897.6|6885.6|6897.2|6885.2|6897.6|6885.6|6897.2|6885.2|1
1730388100000|2024-10-31 15:21:40|6897.3|6885.3|6897.2|6885.2|6897.7|6885.7|6897.2|6885.2|0
1730388110000|2024-10-31 15:21:50|6897.3|6885.3|6897.3|6885.3|6897.3|6885.3|6897.3|6885.3|1
1730388120000|2024-10-31 15:22:00|6894.7|6886.7|6894.7|6886.7|6894.7|6886.7|6894.7|6886.7|2
1730388130000|2024-10-31 15:22:10|6893.4|6881.4|6893.4|6881.4|6893.4|6881.4|6893.4|6881.4|1
1730388140000|2024-10-31 15:22:20|6891.3|6883.3|6890.8|6882.8|6891.3|6883.3|6890.8|6882.8|1
1730388150000|2024-10-31 15:22:30|6882.3|6874.3|6871.9|6859.9|6884.3|6874.3|6871.9|6859.9|28
1730388160000|2024-10-31 15:22:40|6870.9|6858.9|6868.6|6856.6|6870.9|6858.9|6864.8|6856.2|7
1730388170000|2024-10-31 15:22:50|6868.7|6856.7|6870.2|6858.2|6872|6862.7|6868.7|6856.7|3
1730388180000|2024-10-31 15:23:00|6870.3|6858.3|6873.1|6861.1|6873.1|6862|6868|6858.3|5
1730388190000|2024-10-31 15:23:10|6873.5|6861.5|6877.1|6865.1|6877.1|6867.2|6873.5|6861.5|2
1730388200000|2024-10-31 15:23:20|6880.2|6868.2|6880.5|6868.5|6880.5|6868.5|6879.7|6867.7|2
1730388210000|2024-10-31 15:23:30|6881.2|6869.2|6880.4|6868.4|6881.2|6869.2|6880.4|6868.4|1
1730388220000|2024-10-31 15:23:40|6880.3|6868.3|6879.5|6867.5|6880.3|6868.3|6879.4|6867.4|0
1730388230000|2024-10-31 15:23:50|6880.4|6868.4|6880.4|6868.4|6880.4|6868.4|6880.4|6868.4|0
1730388240000|2024-10-31 15:24:00|6881.2|6869.2|6881|6869|6881.2|6869.2|6881|6869|2
1730388250000|2024-10-31 15:24:10|6880.1|6868.1|6878.9|6870.9|6880.1|6870.9|6878.9|6868.1|13
1730388260000|2024-10-31 15:24:20|6878.4|6870.4|6880.2|6868.2|6880.2|6870.4|6878.4|6868.2|1
1730388270000|2024-10-31 15:24:30|6878.1|6870.1|6877|6865|6879.2|6870.1|6877|6865|22
1730388280000|2024-10-31 15:24:40|6875.9|6863.9|6881.3|6869.3|6881.3|6869.3|6875.9|6863.9|4
1730388300000|2024-10-31 15:25:00|6881.4|6869.4|6877.7|6869.7|6881.4|6869.7|6875.9|6866.5|23
1730388310000|2024-10-31 15:25:10|6877.2|6869.2|6881.4|6869.4|6881.5|6869.7|6876.8|6867|2
1730388320000|2024-10-31 15:25:20|6881.9|6869.9|6881.9|6869.9|6882|6870|6881.9|6869.9|0
1730388330000|2024-10-31 15:25:30|6881|6869|6880.3|6868.3|6881.5|6869.5|6880.3|6868.3|3
1730388340000|2024-10-31 15:25:40|6877.8|6869.8|6880|6868|6880|6869.9|6877.8|6868|8
1730388360000|2024-10-31 15:26:00|6879.6|6867.6|6876|6870|6880.5|6872.3|6876|6867.6|4
1730388370000|2024-10-31 15:26:10|6875.3|6869.3|6878.1|6870.1|6878.5|6871|6875.3|6869.3|4
1730388380000|2024-10-31 15:26:20|6877|6869|6877|6869|6877|6869|6877|6869|2
1730388400000|2024-10-31 15:26:40|6877.5|6869.5|6877|6869|6877.5|6869.5|6877|6869|1
1730388410000|2024-10-31 15:26:50|6877.5|6869.5|6888.7|6876.7|6889.3|6877.3|6877.5|6869.5|4
1730388420000|2024-10-31 15:27:00|6886.2|6878.2|6893.2|6881.2|6893.2|6881.2|6886.2|6874.3|1
1730388430000|2024-10-31 15:27:10|6893.3|6881.3|6896.7|6884.7|6896.7|6886.3|6891.3|6881.3|6
1730388440000|2024-10-31 15:27:20|6897.1|6885.1|6896.7|6884.7|6897.1|6885.1|6896.7|6884.7|1
1730388450000|2024-10-31 15:27:30|6899.8|6887.8|6897.9|6889.9|6899.8|6889.9|6897.9|6887.8|3
1730388460000|2024-10-31 15:27:40|6897.1|6891.1|6899.3|6891.3|6899.3|6892.3|6897.1|6891.1|1
1730388470000|2024-10-31 15:27:50|6897.5|6887.3|6889.6|6877.6|6897.5|6887.3|6889.6|6877.6|0
1730388480000|2024-10-31 15:28:00|6890.5|6878.5|6891.6|6879.6|6891.6|6879.6|6887.6|6875.6|0
1730388490000|2024-10-31 15:28:10|6891.7|6879.7|6893.2|6881.2|6893.3|6881.3|6891.2|6879.2|0
1730388500000|2024-10-31 15:28:20|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|0
1730388510000|2024-10-31 15:28:30|||||||||1
1730388520000|2024-10-31 15:28:40|6894.2|6882.2|6904.2|6892.2|6904.6|6892.6|6894.2|6882.2|3
1730388530000|2024-10-31 15:28:50|6904.5|6892.5|6908.7|6896.7|6908.7|6896.7|6904.5|6892.5|2
1730388540000|2024-10-31 15:29:00|6905.8|6893.8|6903.9|6895.9|6905.8|6895.9|6903.9|6893.8|1
1730388550000|2024-10-31 15:29:10|6903.5|6895.5|6903|6895|6903.5|6895.5|6903|6895|8
1730388570000|2024-10-31 15:29:30|6903.1|6895.1|6905.6|6893.6|6905.6|6895.1|6903.1|6893.6|1
1730388580000|2024-10-31 15:29:40|6905.2|6893.2|6905.2|6893.2|6905.2|6893.2|6905.2|6893.2|0
1730388590000|2024-10-31 15:29:50|6905.1|6893.1|6904.7|6892.7|6905.1|6893.1|6904.7|6892.7|0
1730388610000|2024-10-31 15:30:10|6902.6|6894.6|6902.6|6894.6|6902.6|6894.6|6902.6|6894.6|0
1730388620000|2024-10-31 15:30:20|6903.5|6895.5|6907.2|6895.2|6907.2|6895.5|6903.5|6893.9|3
1730388630000|2024-10-31 15:30:30|6906.7|6894.7|6906.5|6894.5|6907.1|6895.1|6906.5|6894.5|2
1730388640000|2024-10-31 15:30:40|6904.3|6896.3|6905.1|6897.1|6905.1|6897.1|6904.3|6896.3|2
1730388660000|2024-10-31 15:31:00|6904.9|6892.9|6904|6896|6905.9|6896|6904|6892.9|3
1730388670000|2024-10-31 15:31:10|6903.6|6895.6|6904.3|6892.3|6904.3|6895.6|6903.6|6892.3|1
1730388690000|2024-10-31 15:31:30|6904.7|6892.7|6904.7|6892.7|6904.7|6892.7|6904.7|6892.7|0
1730388700000|2024-10-31 15:31:40|6902.7|6894.7|6902.2|6894.2|6904.7|6894.7|6902.2|6892.7|0
1730388720000|2024-10-31 15:32:00|6902.7|6894.7|6902.7|6894.7|6902.7|6894.7|6902.7|6894.7|0
1730388730000|2024-10-31 15:32:10|6903.2|6891.2|6906.7|6894.7|6906.7|6894.7|6903.2|6891.2|6
1730388740000|2024-10-31 15:32:20|6906.3|6894.3|6907.3|6899.3|6907.3|6899.3|6904.6|6894.3|0
1730388750000|2024-10-31 15:32:30|6907.7|6899.7|6918.3|6906.3|6918.3|6906.3|6907.7|6899.7|3
1730388760000|2024-10-31 15:32:40|6919.2|6907.2|6919.7|6913.7|6921.6|6914.2|6918.8|6907.2|3
1730388770000|2024-10-31 15:32:50|6920.6|6912.6|6917.5|6911.5|6921.7|6914.3|6917.5|6908.2|5
1730388780000|2024-10-31 15:33:00|6918.7|6912.7|6917.2|6905.2|6919.2|6912.7|6916.2|6905.2|3
1730388800000|2024-10-31 15:33:20|6917.1|6905.1|6916.7|6904.7|6917.1|6905.1|6916.7|6904.7|0
1730388840000|2024-10-31 15:34:00|6915.7|6907.7|6915.7|6907.7|6915.7|6907.7|6915.7|6907.7|1
1730388860000|2024-10-31 15:34:20|6918.2|6910.2|6930.4|6918.4|6930.4|6918.4|6918.2|6910.2|16
1730388870000|2024-10-31 15:34:30|6930.6|6918.6|6930.1|6924.1|6930.6|6924.1|6930|6918.6|0
1730388880000|2024-10-31 15:34:40|6935.6|6923.6|6934.2|6926.2|6935.6|6926.2|6933.6|6923.6|1
1730388890000|2024-10-31 15:34:50|6934.7|6926.7|6934.8|6926.8|6937|6929.2|6933.7|6924.4|11
1730388900000|2024-10-31 15:35:00|6934.2|6926.2|6934.7|6926.7|6934.7|6926.7|6934.2|6926.2|1
1730388910000|2024-10-31 15:35:10|6935.2|6927.2|6935.2|6927.2|6935.2|6927.2|6935.2|6927.2|0
1730388940000|2024-10-31 15:35:40|6931.4|6919.4|6931.4|6919.4|6931.4|6919.4|6931.4|6919.4|2
1730388950000|2024-10-31 15:35:50|6930|6922|6941.9|6933.9|6942.6|6934.1|6930|6922|6
1730388960000|2024-10-31 15:36:00|6941|6935|6941.2|6935.2|6941.2|6935.2|6941|6935|5
1730388970000|2024-10-31 15:36:10|6942.4|6934.4|6942.4|6934.4|6942.4|6935.3|6941.3|6934.4|4
1730388980000|2024-10-31 15:36:20|6941.3|6935.3|6943.8|6931.8|6943.8|6935.3|6938.6|6927.4|2
1730388990000|2024-10-31 15:36:30|6941.9|6933.9|6941.8|6929.8|6942|6935.2|6938.7|6929.8|5
1730389000000|2024-10-31 15:36:40|6940|6932|6942.4|6930.4|6942.4|6932.9|6939.8|6928.4|0
1730389010000|2024-10-31 15:36:50|6940.3|6932.3|6940.3|6932.3|6942.4|6932.3|6940.3|6930.4|0
1730389020000|2024-10-31 15:37:00|6939.9|6931.9|6939.9|6931.9|6939.9|6931.9|6939.9|6931.9|0
1730389030000|2024-10-31 15:37:10|6939.8|6931.8|6939.8|6931.8|6939.8|6931.8|6939.8|6931.8|0
1730389050000|2024-10-31 15:37:30|6939.4|6931.4|6939.4|6931.4|6939.4|6931.4|6939.4|6931.4|0
1730389070000|2024-10-31 15:37:50|6940.8|6928.8|6939|6931|6940.8|6931.8|6937.8|6926.5|8
1730389080000|2024-10-31 15:38:00|6939.8|6931.8|6940.1|6928.1|6940.1|6931.8|6939.8|6928.1|1
1730389090000|2024-10-31 15:38:10|6937.9|6925.9|6939.6|6927.6|6939.6|6929.6|6937.6|6925.9|8
1730389120000|2024-10-31 15:38:40|6937.6|6929.6|6934.1|6922.1|6937.6|6929.6|6934.1|6922.1|1
1730389130000|2024-10-31 15:38:50|6932.2|6924.2|6932.3|6924.3|6934.1|6924.3|6932.2|6922.1|0
1730389140000|2024-10-31 15:39:00|6933.1|6925.1|6933.1|6925.1|6933.1|6925.1|6933.1|6925.1|0
1730389150000|2024-10-31 15:39:10|6934.5|6922.5|6932.1|6920.1|6934.5|6924.3|6932|6920|3
1730389160000|2024-10-31 15:39:20|6932|6920|6929.1|6921.1|6932|6921.1|6929.1|6919.8|1
1730389170000|2024-10-31 15:39:30|6930.3|6922.3|6930.4|6922.4|6930.4|6922.4|6930.3|6922.3|3
1730389180000|2024-10-31 15:39:40|6929.1|6921.1|6929.1|6921.1|6929.1|6921.1|6929.1|6921.1|0
1730389190000|2024-10-31 15:39:50|6928.7|6920.7|6927.6|6921.6|6930.4|6921.6|6927.6|6918.4|1
1730389200000|2024-10-31 15:40:00|6927.1|6919.1|6927.1|6919.1|6929|6919.1|6926.9|6916.9|1
1730389210000|2024-10-31 15:40:10|6926.6|6918.6|6931.6|6919.6|6931.6|6920.6|6926.6|6918.6|1
1730389220000|2024-10-31 15:40:20|6931.3|6919.3|6926.6|6920.6|6931.6|6920.6|6926.6|6919.2|1
1730389240000|2024-10-31 15:40:40|6927.6|6919.6|6925.6|6919.6|6927.6|6920.1|6925.6|6919.1|0
1730389250000|2024-10-31 15:40:50|6926.8|6914.8|6928.7|6916.7|6929.2|6917.2|6926.8|6914.8|2
1730389260000|2024-10-31 15:41:00|6927.3|6919.3|6931|6919|6931|6919.8|6927.3|6919|5
1730389270000|2024-10-31 15:41:10|6930.5|6918.5|6931|6919|6931|6919|6930.5|6918.5|0
1730389290000|2024-10-31 15:41:30|6931.1|6919.1|6937.6|6925.6|6937.6|6925.6|6931.1|6919.1|2
1730389300000|2024-10-31 15:41:40|6935.3|6923.3|6935|6927|6937.1|6927|6934.7|6922.7|0
1730389320000|2024-10-31 15:42:00|6934.6|6926.6|6934.5|6926.5|6934.6|6926.6|6934.5|6926.5|1
1730389330000|2024-10-31 15:42:10|6932.4|6924.4|6932.8|6924.8|6932.8|6924.8|6932.4|6924.4|0
1730389350000|2024-10-31 15:42:30|6933.2|6925.2|6931.6|6925.6|6933.2|6925.6|6931.6|6924.8|1
1730389360000|2024-10-31 15:42:40|6931.2|6925.2|6931.1|6925.1|6932.7|6925.2|6930.6|6924.6|2
1730389370000|2024-10-31 15:42:50|6931.6|6925.6|6932|6926|6932.8|6926.8|6931.6|6925.6|5
1730389380000|2024-10-31 15:43:00|6934|6927.2|6932.9|6926.9|6934|6927.2|6932.8|6926.8|3
1730389390000|2024-10-31 15:43:10|6933.4|6927.4|6933.4|6927.4|6933.4|6927.4|6933.4|6927.4|2
1730389400000|2024-10-31 15:43:20|6933.5|6927.5|6935.4|6929.4|6935.4|6929.4|6933.5|6927.5|2
1730389410000|2024-10-31 15:43:30|6938.9|6930.9|6938.9|6930.9|6938.9|6930.9|6938.9|6930.9|2
1730389420000|2024-10-31 15:43:40|6938.4|6930.4|6933.8|6927.8|6938.4|6930.4|6933.8|6927.8|2
1730389480000|2024-10-31 15:44:40|6933.7|6927.7|6928.4|6922.4|6933.7|6927.7|6928.4|6922.3|0
1730389490000|2024-10-31 15:44:50|6928.9|6920.9|6925.5|6917.5|6928.9|6922.9|6924.3|6915.3|4
1730389500000|2024-10-31 15:45:00|6926.4|6918.4|6925.3|6917.3|6928.3|6918.4|6925.3|6916.3|3
1730389510000|2024-10-31 15:45:10|6925.7|6917.7|6925.3|6917.3|6925.7|6917.7|6925.3|6917.3|2
1730389520000|2024-10-31 15:45:20|6924.4|6918.4|6928|6922|6928.6|6922|6924.4|6916.6|3
1730389530000|2024-10-31 15:45:30|6928.5|6922.5|6934.1|6926.1|6936|6926.1|6928|6920.3|3
1730389540000|2024-10-31 15:45:40|6937.5|6925.5|6934.9|6926.9|6937.5|6927.4|6934.5|6925|0
1730389550000|2024-10-31 15:45:50|6934.4|6926.4|6934.4|6926.4|6934.4|6926.4|6934.4|6926.4|0
1730389560000|2024-10-31 15:46:00|6936|6924|6936.4|6924.4|6936.4|6924.4|6934.5|6922.5|0
1730389570000|2024-10-31 15:46:10|6938.8|6926.8|6939.5|6927.5|6939.5|6927.5|6938.8|6926.8|0
1730389610000|2024-10-31 15:46:50|6939.3|6927.3|6939.4|6927.4|6939.4|6927.4|6939.3|6927.3|0
1730389620000|2024-10-31 15:47:00|6939.3|6927.3|6939.3|6927.3|6939.3|6927.3|6939.3|6927.3|1
1730389640000|2024-10-31 15:47:20|6936.8|6928.8|6936.3|6928.3|6936.8|6928.8|6936.3|6928.3|2
1730389650000|2024-10-31 15:47:30|6935.2|6929.2|6936.3|6928.3|6936.3|6929.2|6935.2|6928.3|2
1730389660000|2024-10-31 15:47:40|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|3
1730389670000|2024-10-31 15:47:50|6936.4|6930.4|6937.5|6931.5|6938.4|6931.9|6936.4|6930.4|1
1730389680000|2024-10-31 15:48:00|6937.9|6931.9|6940.3|6932.3|6940.4|6932.4|6937.9|6930.9|6
1730389690000|2024-10-31 15:48:10|6939.9|6931.9|6939.9|6931.9|6939.9|6931.9|6939.9|6931.9|1
1730389700000|2024-10-31 15:48:20|6939.8|6931.8|6925.9|6917.9|6940.4|6931.8|6925.9|6917.9|11
1730389710000|2024-10-31 15:48:30|6928|6916|6928.1|6916.1|6928.1|6916.1|6928|6916|1
1730389720000|2024-10-31 15:48:40|6927.4|6919.4|6928.3|6916.3|6929.4|6919.4|6927.4|6916.2|3
1730389730000|2024-10-31 15:48:50|6927.8|6915.8|6927.8|6915.8|6927.9|6917.9|6925|6915.4|4
1730389740000|2024-10-31 15:49:00|6925.6|6917.6|6925.6|6917.6|6925.6|6917.6|6925.6|6917.6|0
1730389750000|2024-10-31 15:49:10|||||||||2
1730389770000|2024-10-31 15:49:30|||||||||2
1730389780000|2024-10-31 15:49:40|6924.2|6918.2|6925.2|6917.2|6925.2|6918.2|6922.1|6915|7
1730389790000|2024-10-31 15:49:50|6924.7|6916.7|6926|6914|6926|6917|6924.2|6914|1
1730389800000|2024-10-31 15:50:00|6922|6910|6920.9|6912.9|6922|6912.9|6919.3|6908.6|5
1730389810000|2024-10-31 15:50:10|6921.6|6909.6|6919.6|6911.6|6922.2|6912.1|6919.6|6909.6|4
1730389820000|2024-10-31 15:50:20|6921.4|6909.4|6921.8|6909.8|6921.9|6909.9|6920.6|6908.6|3
1730389830000|2024-10-31 15:50:30|6923.1|6911.1|6923.6|6911.6|6924.1|6912.1|6923.1|6911.1|0
1730389840000|2024-10-31 15:50:40|6923.3|6911.3|6923.3|6911.3|6923.3|6913.8|6921.8|6911.2|0
1730389850000|2024-10-31 15:50:50|6921.4|6913.4|6921.8|6913.8|6923.3|6913.8|6921.4|6911.3|0
1730389860000|2024-10-31 15:51:00|6922.2|6914.2|6921.6|6913.6|6924.1|6914.3|6921.6|6912.1|0
1730389880000|2024-10-31 15:51:20|6923.1|6911.1|6921.6|6913.6|6923.1|6913.6|6921.2|6911.1|1
1730389900000|2024-10-31 15:51:40|6921.8|6913.8|6922.6|6914.6|6922.6|6914.6|6921.8|6913.8|0
1730389910000|2024-10-31 15:51:50|6922.1|6914.1|6922.1|6914.1|6922.1|6914.1|6922.1|6914.1|0
1730389920000|2024-10-31 15:52:00|6920.6|6912.6|6923.1|6911.1|6923.1|6912.6|6920.6|6911.1|2
1730389930000|2024-10-31 15:52:10|6921.3|6913.3|6921.7|6913.7|6921.7|6913.7|6921.3|6913.3|0
1730389950000|2024-10-31 15:52:30|6919.2|6913.2|6921.7|6913.7|6923.3|6913.7|6919.2|6911.3|2
1730389960000|2024-10-31 15:52:40|6922.1|6914.1|6922.1|6914.1|6922.1|6915.2|6921.2|6914.1|0
1730389970000|2024-10-31 15:52:50|6922.2|6914.2|6922.1|6914.1|6922.2|6914.2|6922.1|6914.1|3
1730389980000|2024-10-31 15:53:00|6922.5|6914.5|6922.9|6914.9|6924.3|6917.3|6921.8|6914.5|4
1730390000000|2024-10-31 15:53:20|6922.4|6914.4|6922.5|6914.5|6922.5|6914.5|6922.4|6914.4|1
1730390010000|2024-10-31 15:53:30|6922.9|6914.9|6923.5|6915.5|6923.5|6915.5|6922.9|6914.9|1
1730390020000|2024-10-31 15:53:40|6924.3|6916.3|6933.2|6921.2|6933.2|6924.4|6924.3|6916.3|4
1730390030000|2024-10-31 15:53:50|6931.4|6923.4|6931.4|6923.4|6931.4|6923.4|6931.4|6923.4|1
1730390040000|2024-10-31 15:54:00|6930.9|6922.9|6932.2|6920.2|6932.2|6922.9|6930.3|6920.2|3
1730390060000|2024-10-31 15:54:20|6930.3|6922.3|6934.1|6922.1|6934.1|6922.7|6930.3|6920.8|4
1730390070000|2024-10-31 15:54:30|6934.6|6922.6|6934.6|6922.6|6934.7|6922.7|6934.3|6922.3|0
1730390080000|2024-10-31 15:54:40|6932.7|6924.7|6935|6923|6935.2|6925.1|6932.7|6923|0
1730390090000|2024-10-31 15:54:50|6935.6|6923.6|6935.6|6923.6|6935.6|6925.5|6933.5|6923.6|0
1730390100000|2024-10-31 15:55:00|6937|6925|6937.4|6925.4|6937.4|6925.4|6937|6925|2
1730390110000|2024-10-31 15:55:10|6937.9|6925.9|6937.9|6925.9|6937.9|6925.9|6937.8|6925.8|0
1730390120000|2024-10-31 15:55:20|6938|6926|6938|6926|6938|6926|6938|6926|0
1730390130000|2024-10-31 15:55:30|6938.1|6926.1|6937.7|6925.7|6938.1|6928.4|6936.2|6925.7|0
1730390140000|2024-10-31 15:55:40|6936.2|6928.2|6936.6|6928.6|6937|6929|6936.2|6928.2|3
1730390150000|2024-10-31 15:55:50|6937.9|6929.9|6938|6930|6938|6930|6937.9|6929.9|0
1730390160000|2024-10-31 15:56:00|6938.4|6930.4|6940.3|6928.3|6940.3|6931.6|6937.6|6928.3|3
1730390170000|2024-10-31 15:56:10|6937.3|6925.3|6937.2|6925.2|6937.3|6925.3|6937.2|6925.2|1
1730390180000|2024-10-31 15:56:20|6936.2|6924.2|6936.2|6924.2|6936.2|6924.2|6936.2|6924.2|0
1730390190000|2024-10-31 15:56:30|6936|6924|6935.9|6923.9|6936|6924|6935.9|6923.9|0
1730390200000|2024-10-31 15:56:40|6935.8|6923.8|6935.8|6923.8|6935.8|6923.8|6935.8|6923.8|0
1730390210000|2024-10-31 15:56:50|6935.4|6923.4|6933.6|6921.6|6935.4|6923.4|6929.2|6917.4|0
1730390220000|2024-10-31 15:57:00|6933.7|6921.7|6933.7|6921.7|6933.7|6921.7|6933.7|6921.7|0
1730390250000|2024-10-31 15:57:30|6931.8|6923.8|6931.8|6923.8|6931.8|6923.8|6931.8|6923.8|0
1730390260000|2024-10-31 15:57:40|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|4
1730390270000|2024-10-31 15:57:50|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|0
1730390280000|2024-10-31 15:58:00|6936.8|6930.8|6941.3|6929.3|6941.3|6931.7|6936.8|6929.3|6
1730390290000|2024-10-31 15:58:10|6942.5|6930.5|6940.6|6932.6|6942.5|6932.6|6940.5|6930.5|1
1730390300000|2024-10-31 15:58:20|6940.7|6932.7|6941.1|6933.1|6941.1|6933.1|6940.7|6932.7|1
1730390310000|2024-10-31 15:58:30|6942.5|6930.5|6942.5|6930.5|6942.5|6932.4|6940.4|6930.5|2
1730390320000|2024-10-31 15:58:40|6939.6|6931.6|6942.1|6930.1|6942.1|6932|6939.6|6930.1|1
1730390330000|2024-10-31 15:58:50|6940|6932|6939.3|6927.3|6941.7|6932.6|6936.6|6927.3|0
1730390340000|2024-10-31 15:59:00|6938.1|6926.1|6937.8|6929.8|6939.8|6929.8|6936|6926.1|1
1730390370000|2024-10-31 15:59:30|6940|6928|6940.5|6928.5|6940.5|6928.5|6940|6928|2
1730390380000|2024-10-31 15:59:40|6942.2|6930.2|6942.2|6930.2|6942.2|6930.2|6942.2|6930.2|31
1730390390000|2024-10-31 15:59:50|6941.4|6929.4|6940.9|6928.9|6941.4|6929.4|6940.9|6928.9|28
1730390400000|2024-10-31 16:00:00|6941|6929|6941|6929|6941|6929|6941|6929|59
1730390420000|2024-10-31 16:00:20|||||||||26
1730390430000|2024-10-31 16:00:30|||||||||27
1730390440000|2024-10-31 16:00:40|||||||||31
1730390450000|2024-10-31 16:00:50|6938.8|6930.8|6937.7|6929.7|6938.8|6930.8|6936.2|6929.7|2
1730390460000|2024-10-31 16:01:00|6938.5|6930.5|6938.6|6930.6|6938.6|6930.6|6938.5|6930.5|0
1730390470000|2024-10-31 16:01:10|6940.7|6928.7|6940.7|6928.7|6940.7|6928.7|6940.7|6928.7|0
1730390480000|2024-10-31 16:01:20|6937.3|6929.3|6940.4|6928.4|6940.4|6931.5|6937.3|6928.4|0
1730390510000|2024-10-31 16:01:50|6940.5|6928.5|6940.5|6928.5|6940.5|6928.5|6940.5|6928.5|250
1730390520000|2024-10-31 16:02:00|6940|6928|6937.9|6929.9|6940|6929.9|6937.9|6928|0
1730390530000|2024-10-31 16:02:10|6939.8|6927.8|6939.8|6927.8|6939.8|6927.8|6939.8|6927.8|0
1730390540000|2024-10-31 16:02:20|||||||||13
1730390550000|2024-10-31 16:02:30|6937.9|6929.9|6937.9|6929.9|6937.9|6929.9|6937.9|6929.9|0
1730390560000|2024-10-31 16:02:40|6938.3|6930.3|6938.3|6930.3|6938.3|6930.3|6938.3|6930.3|0
1730390570000|2024-10-31 16:02:50|6937.6|6931.6|6937.5|6931.5|6937.6|6931.6|6937.5|6931.5|1
1730390580000|2024-10-31 16:03:00|6937.1|6931.1|6937.5|6931.5|6937.5|6931.5|6937.1|6931.1|0
1730390590000|2024-10-31 16:03:10|6940|6934|6948.5|6942.5|6949.4|6942.5|6940|6932.6|14
1730390600000|2024-10-31 16:03:20|6949.2|6941.2|6949.2|6941.2|6949.2|6941.2|6949.2|6941.2|2
1730390610000|2024-10-31 16:03:30|6949.3|6941.3|6949.7|6941.7|6949.7|6941.7|6949.3|6941.3|0
1730390620000|2024-10-31 16:03:40|6951.4|6943.4|6954.3|6942.3|6954.4|6944.6|6951.4|6941.9|4
1730390630000|2024-10-31 16:03:50|6951.2|6943.2|6951.2|6943.2|6951.2|6943.2|6951.2|6943.2|0
1730390640000|2024-10-31 16:04:00|6953.2|6941.2|6952.9|6940.9|6953.2|6941.2|6952.9|6940.9|5
1730390650000|2024-10-31 16:04:10|6952.1|6940.1|6952.1|6940.1|6952.1|6940.1|6952.1|6940.1|0
1730390660000|2024-10-31 16:04:20|6950|6942|6948.6|6940.6|6950|6942|6948.6|6940.6|0
1730390690000|2024-10-31 16:04:50|||||||||3
1730390700000|2024-10-31 16:05:00|6950.1|6938.1|6946|6934|6950.1|6938.1|6943.9|6934|1
1730390710000|2024-10-31 16:05:10|6946.4|6934.4|6945.3|6933.3|6946.4|6935.8|6943.8|6933.3|1
1730390720000|2024-10-31 16:05:20|6944.9|6932.9|6942.6|6934.6|6944.9|6934.6|6942.6|6932.7|1
1730390740000|2024-10-31 16:05:40|6944.6|6932.6|6944.5|6932.5|6944.6|6932.6|6944.5|6932.5|0
1730390750000|2024-10-31 16:05:50|6943.7|6931.7|6937.8|6931.8|6943.7|6931.8|6937.8|6930.9|2
1730390780000|2024-10-31 16:06:20|||||||||12
1730390790000|2024-10-31 16:06:30|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|5
1730390800000|2024-10-31 16:06:40|6937.8|6931.8|6940.7|6932.7|6942.1|6932.7|6937.8|6930.1|4
1730390820000|2024-10-31 16:07:00|6940.6|6932.6|6940.6|6932.6|6940.6|6932.6|6940.2|6932.2|0
1730390850000|2024-10-31 16:07:30|6940.5|6932.5|6940.5|6932.5|6940.5|6932.5|6940.5|6932.5|0
1730390870000|2024-10-31 16:07:50|6937.6|6929.6|6937.5|6931.5|6937.6|6931.5|6936.5|6929.6|1
1730390880000|2024-10-31 16:08:00|6937|6931|6937|6931|6937|6931|6937|6931|1
1730390890000|2024-10-31 16:08:10|||||||||1
1730390900000|2024-10-31 16:08:20|6936.8|6930.8|6935.5|6929.5|6936.8|6930.8|6935.5|6929.5|3
1730390910000|2024-10-31 16:08:30|6936|6930|6936|6930|6936|6930|6936|6930|0
1730390920000|2024-10-31 16:08:40|||||||||251
1730390930000|2024-10-31 16:08:50|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|1
1730390940000|2024-10-31 16:09:00|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|4
1730390980000|2024-10-31 16:09:40|6935.5|6929.5|6935.1|6929.1|6935.5|6929.5|6935.1|6929.1|13
1730390990000|2024-10-31 16:09:50|6935.5|6929.5|6940.3|6934.3|6940.3|6934.3|6935.5|6929.5|4
1730391000000|2024-10-31 16:10:00|6940.8|6934.8|6938.5|6930.5|6940.8|6934.8|6938.5|6930.5|3
1730391010000|2024-10-31 16:10:10|6938.6|6930.6|6938.5|6930.5|6938.6|6930.6|6938.5|6930.5|5
1730391020000|2024-10-31 16:10:20|6938.7|6930.7|6938.6|6930.6|6940.6|6931.1|6938.6|6928.6|0
1730391030000|2024-10-31 16:10:30|6939.1|6931.1|6939.1|6931.1|6939.1|6931.1|6939.1|6931.1|0
1730391040000|2024-10-31 16:10:40|6940.5|6932.5|6940|6932|6940.5|6933.5|6939.5|6932|0
1730391060000|2024-10-31 16:11:00|6939.6|6931.6|6941|6929|6941|6931.6|6939.6|6929|2
1730391070000|2024-10-31 16:11:10|6940.2|6928.2|6940.2|6928.2|6940.2|6928.2|6940.2|6928.2|0
1730391090000|2024-10-31 16:11:30|6941.5|6929.5|6941.5|6929.5|6941.5|6929.5|6941.5|6929.5|0
1730391100000|2024-10-31 16:11:40|6940.4|6932.4|6940.4|6932.4|6940.4|6932.4|6940.4|6932.4|0
1730391110000|2024-10-31 16:11:50|6938.2|6932.2|6939.5|6931.5|6939.5|6932.2|6938.2|6931.5|2
1730391120000|2024-10-31 16:12:00|6940.4|6932.4|6938.2|6932.2|6940.4|6932.4|6938.2|6932.2|0
1730391130000|2024-10-31 16:12:10|6938.3|6932.3|6938.3|6932.3|6938.3|6932.3|6938.3|6932.3|0
1730391140000|2024-10-31 16:12:20|6940.4|6932.4|6940.4|6932.4|6940.4|6932.4|6940.4|6932.4|1
1730391170000|2024-10-31 16:12:50|||||||||1
1730391190000|2024-10-31 16:13:10|||||||||3
1730391210000|2024-10-31 16:13:30|6939.5|6933.5|6939.9|6933.9|6939.9|6933.9|6939.5|6933.5|0
1730391230000|2024-10-31 16:13:50|6942.9|6936.9|6946|6934|6946.4|6936.9|6942.9|6934|2
1730391240000|2024-10-31 16:14:00|6945.1|6933.1|6945.1|6933.1|6945.1|6933.1|6945.1|6933.1|0
1730391260000|2024-10-31 16:14:20|6943.3|6935.3|6944.2|6936.2|6944.2|6936.2|6943.3|6935.3|0
1730391270000|2024-10-31 16:14:30|6945|6937|6945|6937|6945|6937|6945|6937|0
1730391280000|2024-10-31 16:14:40|6944.9|6936.9|6944.9|6936.9|6944.9|6936.9|6944.9|6936.9|1
1730391340000|2024-10-31 16:15:40|6945.3|6937.3|6945.3|6937.3|6945.3|6937.3|6945.3|6937.3|0
1730391360000|2024-10-31 16:16:00|6944.9|6936.9|6944.9|6936.9|6944.9|6936.9|6944.9|6936.9|0
1730391400000|2024-10-31 16:16:40|6945.3|6937.3|6945.3|6937.3|6945.3|6937.3|6945.3|6937.3|0
1730391430000|2024-10-31 16:17:10|6943.3|6937.4|6943.3|6937.3|6943.8|6937.8|6943.3|6937.3|3
1730391440000|2024-10-31 16:17:20|6946.8|6938.8|6946.8|6938.8|6946.8|6938.8|6946.8|6938.8|1
1730391450000|2024-10-31 16:17:30|6949|6937|6949.3|6937.3|6949.3|6937.3|6949|6937|0
1730391470000|2024-10-31 16:17:50|6947.3|6941.3|6947.3|6941.3|6947.3|6941.3|6947.3|6941.3|0
1730391480000|2024-10-31 16:18:00|6946.9|6940.9|6947.8|6939.8|6947.8|6940.9|6946.9|6939.8|1
1730391490000|2024-10-31 16:18:10|6946.7|6940.7|6947.9|6939.9|6947.9|6940.7|6946.7|6939.9|0
1730391520000|2024-10-31 16:18:40|6947.8|6939.8|6950.7|6938.7|6951.1|6939.9|6947.8|6938.7|6
1730391530000|2024-10-31 16:18:50|6948.8|6942.8|6949.3|6943.3|6949.3|6943.3|6948.8|6942.8|1
1730391540000|2024-10-31 16:19:00|6950.3|6942.3|6951.8|6943.8|6953.3|6943.8|6950.3|6941.3|3
1730391560000|2024-10-31 16:19:20|6951.3|6943.3|6952.8|6946.8|6952.8|6946.8|6951.3|6943.3|4
1730391570000|2024-10-31 16:19:30|6953|6947|6953.8|6947.8|6953.8|6947.8|6952.8|6946.8|1
1730391580000|2024-10-31 16:19:40|6954.7|6948.7|6954.7|6948.7|6954.7|6948.7|6954.7|6948.7|0
1730391590000|2024-10-31 16:19:50|6955.3|6949.3|6960.3|6952.3|6960.3|6952.3|6955.3|6949.3|2
1730391600000|2024-10-31 16:20:00|6959.8|6951.8|6957.8|6949.8|6961.4|6953.4|6957.8|6949.4|5
1730391610000|2024-10-31 16:20:10|6958.3|6950.3|6960.1|6952.1|6960.1|6952.1|6957.1|6950.3|0
1730391620000|2024-10-31 16:20:20|6962|6950|6960.1|6952.1|6962|6952.1|6960.1|6950|0
1730391630000|2024-10-31 16:20:30|6962.2|6950.2|6962.2|6950.2|6962.2|6950.2|6962.2|6950.2|0
1730391650000|2024-10-31 16:20:50|6959.8|6953.8|6960.3|6952.3|6960.3|6953.8|6959.7|6952.3|1
1730391660000|2024-10-31 16:21:00|6962.4|6950.4|6962.4|6950.4|6962.4|6952.3|6960.3|6950.4|0
1730391680000|2024-10-31 16:21:20|6962.6|6950.6|6962.4|6954.4|6962.6|6954.4|6962.4|6950.6|0
1730391690000|2024-10-31 16:21:30|6964.9|6952.9|6965.3|6957.3|6967.3|6957.3|6964.8|6952.9|3
1730391700000|2024-10-31 16:21:40|6967.1|6955.1|6967.2|6955.2|6967.2|6955.2|6967.1|6955.1|0
1730391710000|2024-10-31 16:21:50|6966.1|6958.1|6972.2|6960.2|6972.8|6961.8|6966.1|6956.2|0
1730391720000|2024-10-31 16:22:00|6970.1|6962.1|6970.7|6962.7|6973.2|6962.7|6970.1|6960.2|0
1730391730000|2024-10-31 16:22:10|6970.8|6962.8|6971.7|6963.7|6971.8|6964.3|6970.3|6962.8|1
1730391740000|2024-10-31 16:22:20|6971.6|6963.6|6971.6|6963.6|6971.6|6963.6|6971.6|6963.6|0
1730391750000|2024-10-31 16:22:30|6970.5|6964.5|6968.9|6956.9|6970.5|6964.5|6968.9|6956.9|2
1730391790000|2024-10-31 16:23:10|6966.7|6958.7|6966.7|6958.7|6966.7|6958.7|6966.7|6958.7|0
1730391820000|2024-10-31 16:23:40|6965.8|6957.8|6965.8|6957.8|6965.8|6957.8|6965.8|6957.8|0
1730391830000|2024-10-31 16:23:50|6963.3|6957.3|6964.4|6956.4|6964.4|6957.3|6963.3|6956.4|0
1730391850000|2024-10-31 16:24:10|6963.6|6955.6|6963.6|6955.6|6963.6|6955.6|6963.6|6955.6|2
1730391870000|2024-10-31 16:24:30|6963.2|6955.2|6963.2|6955.2|6963.2|6955.2|6963.2|6955.2|1
1730391880000|2024-10-31 16:24:40|6961.2||6961.2||6961.2||6961.2||0
1730391900000|2024-10-31 16:25:00|6961.7|6955.7|6961.2|6955.2|6961.7|6955.7|6961.1|6955.1|2
1730391910000|2024-10-31 16:25:10|6961.3|6955.3|6961.8|6953.8|6962.2|6956.2|6960.9|6953.8|2
1730391920000|2024-10-31 16:25:20|6961.3|6953.3|6952.3|6946.3|6961.3|6953.3|6949.8|6943.6|1
1730391930000|2024-10-31 16:25:30|6953.5|6945.5|6954.1|6946.1|6956|6946.1|6953.5|6944|1
1730391940000|2024-10-31 16:25:40|6956.2|6944.2|6956.2|6944.2|6956.2|6944.2|6956.2|6944.2|0
1730391960000|2024-10-31 16:26:00|6954|6946|6955.6|6943.6|6955.6|6946|6953.5|6943.6|0
1730391970000|2024-10-31 16:26:10|6953.7|6945.7|6953.5|6945.5|6953.7|6945.7|6953.5|6945.5|0
1730391990000|2024-10-31 16:26:30|6950.6|6944.6|6949.1|6943.1|6950.6|6944.6|6949.1|6943.1|1
1730392000000|2024-10-31 16:26:40|6950|6942|6947.2|6939.2|6950.2|6942|6947.2|6938.2|0
1730392010000|2024-10-31 16:26:50|6946.1|6940.1|6944.6|6936.6|6947.2|6940.1|6944.2|6935.2|0
1730392020000|2024-10-31 16:27:00|6943.5|6937.5|6947.2|6935.2|6947.2|6937.5|6943.5|6935.2|0
1730392040000|2024-10-31 16:27:20|6947.6|6935.6|6949.7|6937.7|6949.7|6937.7|6945.1|6935.6|2
1730392050000|2024-10-31 16:27:30|6950.1|6938.1|6946.2|6934.2|6950.2|6940.5|6941.7|6934|2
1730392060000|2024-10-31 16:27:40|6945.3|6933.3|6940.8|6932.8|6945.3|6935.2|6940.6|6930.7|0
1730392070000|2024-10-31 16:27:50|6942.2|6930.2|6943.8|6931.8|6944.2|6932.2|6942.2|6930.2|0
1730392080000|2024-10-31 16:28:00|6944.2|6932.2|6944.7|6932.7|6944.7|6932.7|6944.2|6932.2|0
1730392090000|2024-10-31 16:28:10|6945.2|6933.2|6945.2|6933.2|6945.2|6933.2|6945.2|6933.2|0
1730392100000|2024-10-31 16:28:20|6945.1|6933.1|6945.2|6933.2|6945.2|6933.2|6945.1|6933.1|0
1730392110000|2024-10-31 16:28:30|6945.6|6933.6|6945.6|6933.6|6945.6|6933.6|6945.6|6933.6|0
1730392120000|2024-10-31 16:28:40|6946|6934|6946|6934|6946|6934|6946|6934|0
1730392130000|2024-10-31 16:28:50|6944.2|6936.2|6945|6937|6945.9|6937.9|6944.2|6936.2|1
1730392140000|2024-10-31 16:29:00|6944.1|6938.1|6944.6|6938.6|6944.6|6938.6|6944.1|6938.1|0
1730392150000|2024-10-31 16:29:10|6943.8|6937.8|6948.5|6936.5|6948.5|6938.3|6943.8|6936.5|2
1730392160000|2024-10-31 16:29:20|6948.8|6936.8|6945.3|6937.3|6948.8|6937.3|6945.3|6934.8|2
1730392180000|2024-10-31 16:29:40|6945.7|6939.7|6947.6|6935.6|6947.6|6939.7|6945.7|6935.6|0
1730392190000|2024-10-31 16:29:50|6946.1|6938.1|6947.7|6939.7|6947.7|6939.7|6946.1|6938.1|1
1730392200000|2024-10-31 16:30:00|6948.1|6940.1|6951.9|6943.9|6954|6943.9|6948.1|6940.1|3
1730392210000|2024-10-31 16:30:10|6952.3|6944.3|6952.3|6944.3|6952.3|6944.3|6952.3|6944.3|0
1730392230000|2024-10-31 16:30:30|6954.6|6942.6|6955.1|6943.1|6955.1|6944.7|6952.7|6942.6|14
1730392240000|2024-10-31 16:30:40|6953.1|6945.1|6954.6|6942.6|6954.6|6945.6|6952.7|6942.6|0
1730392250000|2024-10-31 16:30:50|6953.6|6945.6|6959.3|6951.3|6959.3|6951.3|6953.6|6945.6|4
1730392260000|2024-10-31 16:31:00|6959.2|6951.2|6958.9|6950.9|6960.8|6951.3|6958.9|6948.8|0
1730392280000|2024-10-31 16:31:20|6957.7|6951.7|6957.3|6951.3|6957.7|6951.7|6957.3|6951.3|0
1730392290000|2024-10-31 16:31:30|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|0
1730392300000|2024-10-31 16:31:40|6957.3|6951.3|6958.8|6946.8|6959.6|6951.3|6957.3|6946.8|3
1730392310000|2024-10-31 16:31:50|6957|6949|6957.8|6949.8|6957.8|6949.8|6957|6949|1
1730392320000|2024-10-31 16:32:00|6956.9|6950.9|6957.4|6951.4|6957.4|6951.4|6956.9|6950.9|1
1730392330000|2024-10-31 16:32:10|6960.7|6952.7|6960.7|6952.7|6961.7|6952.7|6959.9|6949.7|11
1730392340000|2024-10-31 16:32:20|6959.6|6953.6|6959.6|6953.6|6959.6|6953.6|6959.6|6953.6|0
1730392350000|2024-10-31 16:32:30|6960.7|6952.7|6959.1|6947.1|6962.2|6953.6|6957.6|6947.1|3
1730392370000|2024-10-31 16:32:50|6957.3|6949.3|6959.1|6951.1|6959.1|6951.1|6957.3|6949.3|0
1730392380000|2024-10-31 16:33:00|6959.6|6951.6|6961.6|6949.6|6961.6|6951.6|6959.6|6949.6|0
1730392400000|2024-10-31 16:33:20|6959.4|6951.4|6959.4|6951.4|6959.4|6951.4|6959.4|6951.4|0
1730392410000|2024-10-31 16:33:30|6958.6|6950.6|6958.6|6950.6|6958.6|6950.6|6958.6|6950.6|1
1730392420000|2024-10-31 16:33:40|6957.5|6951.5|6962.5|6954.5|6962.6|6954.6|6957.5|6951.5|6
1730392430000|2024-10-31 16:33:50|6962.9|6954.9|6970.5|6958.5|6970.5|6958.5|6962.9|6954.9|1
1730392440000|2024-10-31 16:34:00|6970.4|6958.4|6967.9|6959.9|6970.4|6959.9|6967.9|6958.4|0
1730392450000|2024-10-31 16:34:10|6968|6960|6968|6960|6968|6960|6968|6960|1
1730392460000|2024-10-31 16:34:20|||||||||2
1730392470000|2024-10-31 16:34:30|6966.9|6960.9|6966.9|6960.9|6966.9|6960.9|6966.9|6960.9|0
1730392480000|2024-10-31 16:34:40|6966.5|6960.5|6966.5|6960.5|6966.5|6960.5|6966.5|6960.5|0
1730392490000|2024-10-31 16:34:50|6967|6958.5|6965.5|6959.5|6967|6959.5|6965.5|6955|1
1730392500000|2024-10-31 16:35:00|6967|6959|6967|6959|6967|6959|6967|6959|2
1730392520000|2024-10-31 16:35:20|6967.1|6959.1|6967.1|6959.1|6967.1|6959.1|6967.1|6959.1|1
1730392530000|2024-10-31 16:35:30|6967.5|6959.5|6967.7|6959.7|6967.7|6959.7|6967.5|6959.5|1
1730392540000|2024-10-31 16:35:40|6966.6|6960.6|6967.7|6959.7|6967.7|6960.6|6966|6959.3|6
1730392550000|2024-10-31 16:35:50|6968.1|6960.1|6966.1|6960.1|6968.1|6960.2|6966.1|6960.1|3
1730392560000|2024-10-31 16:36:00|6965.7|6959.7|6963.1|6951.1|6966.1|6959.7|6962.5|6951|2
1730392570000|2024-10-31 16:36:10|6963.7|6951.7|6963.7|6951.7|6963.7|6951.7|6963.7|6951.7|2
1730392580000|2024-10-31 16:36:20|6963.3|6951.3|6959.1|6953.1|6963.3|6953.1|6959|6950.7|3
1730392590000|2024-10-31 16:36:30|6959.5|6953.5|6957.1|6951.1|6962.9|6953.5|6956.5|6950.5|2
1730392600000|2024-10-31 16:36:40|6956.6|6950.6|6954.4|6948.4|6957.5|6951.2|6954|6947.5|5
1730392610000|2024-10-31 16:36:50|6955.5|6947.5|6954|6942|6958|6948|6954|6942|1
1730392620000|2024-10-31 16:37:00|6952.1|6944.1|6952.1|6944.1|6952.1|6944.1|6952.1|6944.1|1
1730392630000|2024-10-31 16:37:10|6952|6944|6950.8|6942.8|6952|6944|6950.8|6942.8|2
1730392640000|2024-10-31 16:37:20|6949.7|6943.7|6948.5|6942.5|6951.6|6943.7|6948.5|6942|2
1730392650000|2024-10-31 16:37:30|6951.5|6939.5|6951.5|6939.5|6951.5|6939.5|6951.5|6939.5|1
1730392660000|2024-10-31 16:37:40|6951.6|6939.6|6951.8|6939.8|6951.8|6941.7|6949.7|6939.6|3
1730392670000|2024-10-31 16:37:50|6948.5|6942.5|6949.7|6941.7|6951.8|6942.5|6948.5|6939.4|1
1730392680000|2024-10-31 16:38:00|6950.1|6942.1|6948|6940|6952.2|6942.1|6948|6940|1
1730392690000|2024-10-31 16:38:10|6951.5|6939.5|6947.9|6941.9|6951.5|6942.1|6947.9|6939.5|4
1730392700000|2024-10-31 16:38:20|6949.8|6941.8|6950.6|6938.6|6950.6|6942.7|6947.9|6938.6|3
1730392710000|2024-10-31 16:38:30|6951|6939|6951.2|6943.2|6951.2|6943.2|6947.4|6939|11
1730392720000|2024-10-31 16:38:40|6950.8|6942.8|6950.1|6944.1|6951.2|6944.1|6950|6942.8|2
1730392730000|2024-10-31 16:38:50|6949.3|6943.3|6946.5|6940.5|6949.3|6943.3|6946.5|6939.6|2
1730392740000|2024-10-31 16:39:00|6946.1|6940.1|6951|6943|6952.3|6943|6945.7|6939.2|1
1730392750000|2024-10-31 16:39:10|6951.4|6943.4|6956|6948|6957|6948|6951|6943|5
1730392760000|2024-10-31 16:39:20|6955.6|6947.6|6956.4|6950.4|6956.5|6950.4|6955.6|6947.6|2
1730392770000|2024-10-31 16:39:30|6956|6950|6953.3|6947.3|6956|6950|6953.3|6947.3|1
1730392780000|2024-10-31 16:39:40|6953.2|6947.2|6954.9|6946.9|6954.9|6947.7|6953.2|6946.9|2
1730392790000|2024-10-31 16:39:50|6955.7|6947.7|6957.8|6945.8|6957.8|6947.7|6955.6|6945.8|2
1730392800000|2024-10-31 16:40:00|6955.7|6947.7|6962.3|6956.3|6963.2|6956.3|6954.9|6947.7|5
1730392810000|2024-10-31 16:40:10|6963.5|6955.5|6966.1|6958.1|6966.1|6958.1|6963.5|6955.5|2
1730392820000|2024-10-31 16:40:20|6965.3|6959.3|6970.1|6962.1|6970.2|6963.3|6965.3|6959.3|3
1730392830000|2024-10-31 16:40:30|6969.3|6961.3|6975.9|6969.9|6976.9|6969.9|6967.9|6960.5|3
1730392840000|2024-10-31 16:40:40|6977.4|6969.4|6977.9|6969.9|6977.9|6969.9|6977.4|6969.4|2
1730392850000|2024-10-31 16:40:50|6976.8|6970.8|6976.8|6970.8|6977.9|6970.8|6976.8|6969.9|1
1730392860000|2024-10-31 16:41:00|6977.9|6969.9|6978.9|6970.9|6978.9|6971.4|6976.8|6969.9|2
1730392870000|2024-10-31 16:41:10|||||||||1
1730392880000|2024-10-31 16:41:20|6981|6969|6976|6970|6981|6971.1|6975.1|6969|4
1730392890000|2024-10-31 16:41:30|6975.6|6969.6|6974.2|6966.2|6975.6|6969.6|6972.8|6964.8|2
1730392900000|2024-10-31 16:41:40|6975.8|6967.8|6979.3|6971.3|6980.7|6972.8|6975.8|6965.9|2
1730392910000|2024-10-31 16:41:50|6978.4|6972.4|6985.7|6977.7|6987.2|6977.7|6978.4|6971.3|4
1730392920000|2024-10-31 16:42:00|6985.3|6977.3|6983.8|6977.8|6985.3|6977.8|6983.8|6977.3|2
1730392930000|2024-10-31 16:42:10|6983.7|6977.7|6986.1|6980.1|6989.2|6980.1|6983.3|6975.9|4
1730392940000|2024-10-31 16:42:20|6986.6|6980.6|6983.9|6977.9|6988.4|6980.6|6983.9|6974.8|3
1730392950000|2024-10-31 16:42:30|6983|6977|6982.9|6974.9|6985.2|6977|6982.8|6972.9|3
1730392960000|2024-10-31 16:42:40|6981.7|6975.7|6981.6|6973.6|6984.4|6975.7|6981.6|6971.8|2
1730392970000|2024-10-31 16:42:50|6981.9|6973.9|6985.5|6977.5|6985.5|6978|6981.1|6973.9|2
1730392980000|2024-10-31 16:43:00|6986.1|6974.1|6983|6975|6986.1|6975|6983|6972.9|3
1730392990000|2024-10-31 16:43:10|6980.5|6974.5|6982.9|6974.9|6982.9|6974.9|6980.5|6974.5|1
1730393000000|2024-10-31 16:43:20|6982.5|6974.5|6981.6|6973.6|6982.5|6974.5|6980.9|6972.9|4
1730393010000|2024-10-31 16:43:30|6984.5|6972.5|6983.1|6977.1|6984.9|6977.1|6982.2|6972.5|5
1730393020000|2024-10-31 16:43:40|6983.9|6971.9|6981.1|6973.1|6983.9|6975.6|6980.8|6971.9|5
1730393030000|2024-10-31 16:43:50|6983.2|6971.2|6985.3|6973.3|6985.3|6973.3|6983.2|6971.2|2
1730393040000|2024-10-31 16:44:00|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|1
1730393050000|2024-10-31 16:44:10|6985.5|6973.5|6984.1|6976.1|6985.5|6976.5|6983.6|6973.5|3
1730393060000|2024-10-31 16:44:20|6983|6977|6985.5|6973.5|6987.6|6978.2|6982.9|6973.1|5
1730393070000|2024-10-31 16:44:30|6985.7|6973.7|6994|6986|6994|6986|6985.7|6973.7|4
1730393080000|2024-10-31 16:44:40|6993.5|6987.5|6994.8|6986.8|6997.7|6987.6|6993|6984|12
1730393090000|2024-10-31 16:44:50|6996.9|6984.9|6994.8|6986.8|6997.3|6987.2|6994.8|6984.9|1
1730393100000|2024-10-31 16:45:00|6996.5|6984.5|6986.4|6980.4|6996.5|6984.5|6986.4|6976.8|5
1730393110000|2024-10-31 16:45:10|6986.8|6980.8|6990.2|6978.2|6992.4|6980.8|6986.8|6976.2|2
1730393120000|2024-10-31 16:45:20|6989.7|6977.7|6989.7|6977.7|6989.9|6979.5|6987.4|6977.6|7
1730393130000|2024-10-31 16:45:30|6987.5|6979.5|6985.9|6977.9|6987.5|6979.5|6985.9|6977.9|2
1730393140000|2024-10-31 16:45:40|6986|6978|6984.4|6978.4|6986|6978.4|6984.4|6978|1
1730393150000|2024-10-31 16:45:50|6988.5|6976.5|6985.9|6977.9|6988.9|6978.4|6985.9|6976.5|6
1730393160000|2024-10-31 16:46:00|6988.4|6976.4|6988.1|6980.1|6989.7|6980.8|6986.8|6976.1|7
1730393170000|2024-10-31 16:46:10|6990.4|6978.4|6992.4|6984.4|6994.4|6984.4|6988.7|6978.4|7
1730393180000|2024-10-31 16:46:20|6992.3|6984.3|6993.8|6985.8|6993.8|6985.8|6992|6984|1
1730393190000|2024-10-31 16:46:30|6992.5|6984.5|6988|6980|6992.5|6985.4|6988|6978.5|4
1730393200000|2024-10-31 16:46:40|6988.4|6980.4|6986.9|6980.9|6988.4|6981.4|6986.9|6979.9|1
1730393210000|2024-10-31 16:46:50|6986.6|6978.6|6985.9|6979.9|6986.6|6980|6985.9|6978.5|3
1730393220000|2024-10-31 16:47:00|6986|6980|6981.4|6969.4|6987.8|6980|6979.3|6968.7|7
1730393230000|2024-10-31 16:47:10|6982.6|6970.6|6980.9|6972.9|6984.6|6974.5|6979.4|6970.6|3
1730393240000|2024-10-31 16:47:20|6980.1|6972.1|6980.9|6968.9|6983.4|6973.4|6976.8|6967.9|4
1730393250000|2024-10-31 16:47:30|6978.8|6970.8|6981|6969|6981.9|6971.8|6975.9|6969|3
1730393260000|2024-10-31 16:47:40|6980.2|6972.2|6976.6|6968.6|6982.8|6974.9|6976.4|6968.3|9
1730393270000|2024-10-31 16:47:50|6979.8|6967.8|6977|6969|6979.8|6971|6974.4|6967.8|10
1730393280000|2024-10-31 16:48:00|6977.4|6969.4|6969.7|6963.7|6978.1|6971.2|6969.6|6963.6|22
1730393290000|2024-10-31 16:48:10|6969.3|6963.3|6969.6|6963.6|6970.8|6964.3|6967.9|6961.9|17
1730393300000|2024-10-31 16:48:20|6967.5|6961.5|6965.8|6959.8|6968|6961.5|6964.4|6956|13
1730393310000|2024-10-31 16:48:30|6966|6960|6966.4|6960.4|6973|6965.6|6966|6958.9|16
1730393320000|2024-10-31 16:48:40|6967.6|6955.6|6962.9|6956.9|6967.6|6959.7|6962.6|6955.6|15
1730393330000|2024-10-31 16:48:50|6963.2|6957.2|6966.1|6960.1|6967.1|6960.7|6963|6956.1|24
1730393340000|2024-10-31 16:49:00|6966.3|6960.3|6971.1|6959.1|6971.6|6961|6965.4|6956.7|23
1730393350000|2024-10-31 16:49:10|6969.2|6961.2|6970.1|6962.1|6971.5|6964.1|6968.6|6959.5|18
1730393360000|2024-10-31 16:49:20|6968.9|6962.9|6968.6|6960.6|6969|6963|6966|6960|22
1730393370000|2024-10-31 16:49:30|6968.1|6962.1|6970.6|6964.6|6970.9|6964.6|6968|6958.9|21
1730393380000|2024-10-31 16:49:40|6971.3|6965.3|6970.9|6964.9|6971.3|6965.3|6968.8|6962.4|22
1730393390000|2024-10-31 16:49:50|6972.4|6966.4|6972.3|6964.3|6972.7|6966.7|6969.3|6962.4|20
1730393400000|2024-10-31 16:50:00|6971.8|6963.8|6974.2|6966.2|6976.1|6966.2|6971.8|6963.6|4
1730393410000|2024-10-31 16:50:10|6976.7|6964.7|6975.8|6967.8|6976.7|6967.8|6975.7|6964.7|0
1730393420000|2024-10-31 16:50:20|6979.3|6967.3|6979|6971|6979.9|6971|6977.8|6967.3|0
1730393430000|2024-10-31 16:50:30|6979.2|6971.2|6978.5|6972.5|6980.9|6973.4|6978.4|6971.2|3
1730393440000|2024-10-31 16:50:40|6978.6|6972.6|6976|6968|6980.3|6974.3|6975.5|6968|3
1730393450000|2024-10-31 16:50:50|6974.5|6968.5|6978.4|6966.4|6978.4|6968.5|6972.8|6964.1|0
1730393460000|2024-10-31 16:51:00|6976|6968|6977.5|6965.5|6977.6|6968|6975.4|6965.5|3
1730393470000|2024-10-31 16:51:10|6977.4|6965.4|6976.3|6970.3|6978.5|6970.5|6975.6|6965.4|2
1730393480000|2024-10-31 16:51:20|6977.3|6971.3|6977.5|6965.5|6977.5|6971.3|6976.8|6965.5|2
1730393490000|2024-10-31 16:51:30|6975.4|6967.4|6977.6|6965.6|6978.1|6967.4|6975.4|6965.1|0
1730393500000|2024-10-31 16:51:40|6975.4|6967.4|6975.5|6963.5|6977.5|6968.3|6973.4|6963.5|0
1730393520000|2024-10-31 16:52:00|6972.9|6964.9|6973|6965|6975.4|6965.4|6971.4|6963.4|0
1730393530000|2024-10-31 16:52:10|6976.6|6964.6|6974.7|6962.7|6976.6|6964.6|6974.7|6962.7|1
1730393540000|2024-10-31 16:52:20|6972.6|6964.6|6975.8|6963.8|6975.8|6965.6|6972.6|6963.8|0
1730393550000|2024-10-31 16:52:30|6975.3|6963.3|6975.3|6963.3|6975.3|6963.3|6975.3|6963.3|0
1730393560000|2024-10-31 16:52:40|6975.7|6963.7|6975.7|6963.7|6975.7|6963.7|6975.7|6963.7|1
1730393570000|2024-10-31 16:52:50|6973.2|6965.2|6973.7|6961.7|6973.7|6965.2|6968.8|6960.9|2
1730393580000|2024-10-31 16:53:00|6973.3|6961.3|6967.4|6955.4|6973.3|6961.3|6965.6|6955.4|2
1730393590000|2024-10-31 16:53:10|6967.3|6955.3|6967.8|6955.8|6967.8|6955.8|6967.3|6955.3|0
1730393600000|2024-10-31 16:53:20|6967.3|6955.3|6967.2|6955.2|6967.3|6955.3|6967.2|6955.2|0
1730393610000|2024-10-31 16:53:30|6967.3|6955.3|6967.3|6955.3|6967.3|6955.3|6967.3|6955.3|0
1730393620000|2024-10-31 16:53:40|6967.4|6955.4|6966.8|6954.8|6967.8|6955.8|6966.8|6954.8|0
1730393640000|2024-10-31 16:54:00|6964.7|6956.7|6969.7|6957.7|6969.7|6957.7|6963.3|6955.4|3
1730393650000|2024-10-31 16:54:10|6969.2|6957.2|6967.7|6959.7|6969.8|6960.1|6966.7|6957|1
1730393660000|2024-10-31 16:54:20|6966.8|6958.8|6966.8|6958.8|6966.8|6958.8|6966.8|6958.8|0
1730393670000|2024-10-31 16:54:30|6969.8|6957.8|6967.2|6959.2|6969.8|6960.2|6965.2|6957.8|0
1730393690000|2024-10-31 16:54:50|6967.3|6959.3|6970.3|6958.3|6970.3|6960.3|6967.3|6958.2|2
1730393700000|2024-10-31 16:55:00|6971.2|6959.2|6982.3|6970.3|6982.3|6970.3|6971.2|6959.2|4
1730393710000|2024-10-31 16:55:10|6980.6|6974.6|6980.6|6974.6|6980.6|6974.6|6980.6|6974.6|1
1730393720000|2024-10-31 16:55:20|6980.7|6974.7|6981.2|6975.2|6981.2|6975.2|6980.7|6974.7|0
1730393730000|2024-10-31 16:55:30|6982.4|6976.4|6982.4|6976.4|6982.4|6976.4|6982.4|6976.4|0
1730393740000|2024-10-31 16:55:40|||||||||37
1730393750000|2024-10-31 16:55:50|6981.2|6975.2|6981.5|6975.5|6981.5|6975.5|6981.2|6975.2|1
1730393760000|2024-10-31 16:56:00|6981.6|6975.6|6982|6976|6982|6976|6981.6|6975.6|0
1730393770000|2024-10-31 16:56:10|6981.8|6975.8|6981.8|6975.8|6982.9|6975.8|6981.8|6974.8|0
1730393810000|2024-10-31 16:56:50|6982.9|6974.9|6982.9|6974.9|6982.9|6974.9|6982.9|6974.9|0
1730393830000|2024-10-31 16:57:10|6981.8|6975.8|6981.8|6975.8|6981.8|6975.8|6981.8|6975.8|0
1730393850000|2024-10-31 16:57:30|6980.2|6974.2|6980.2|6974.2|6980.2|6974.2|6980.2|6974.2|2
1730393860000|2024-10-31 16:57:40|6980.6|6974.6|6980.6|6974.6|6980.6|6974.6|6980.6|6974.6|0
1730393910000|2024-10-31 16:58:30|6981.7|6973.7|6981.7|6973.7|6981.7|6973.7|6981.7|6973.7|0
1730393920000|2024-10-31 16:58:40|6980.6|6974.6|6980.6|6974.6|6980.6|6974.6|6980.6|6974.6|0
1730393930000|2024-10-31 16:58:50|6981.3|6973.3|6980.6|6974.6|6981.3|6974.6|6980.6|6973.3|0
1730393940000|2024-10-31 16:59:00|6982.4|6976.4|6982.4|6976.4|6982.4|6976.4|6982.4|6976.4|1
1730393950000|2024-10-31 16:59:10|6982|6976|6982|6976|6982|6976|6982|6976|2
1730393960000|2024-10-31 16:59:20|6983.2|6977.2|6988.1|6976.1|6988.1|6978.4|6983.2|6976.1|2
1730393970000|2024-10-31 16:59:30|6988.5|6976.5|6988.5|6976.5|6988.5|6978.3|6986.3|6976.5|0
1730393980000|2024-10-31 16:59:40|6992.1|6980.1|6990.1|6978.1|6992.1|6980.1|6990.1|6978.1|3
1730393990000|2024-10-31 16:59:50|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|0
1730394000000|2024-10-31 17:00:00|6990|6978|6992.1|6980.1|6993.4|6981.4|6990|6978|11
1730394010000|2024-10-31 17:00:10|||||||||1
1730394020000|2024-10-31 17:00:20|6991.7|6979.7|6995|6983|6995|6983|6991.7|6979.7|1
1730394030000|2024-10-31 17:00:30|6994.9|6982.9|6995.6|6983.6|6995.6|6983.6|6994.9|6982.9|0
1730394040000|2024-10-31 17:00:40|6995.9|6983.9|6996.3|6984.3|6996.3|6984.3|6995.7|6983.7|0
1730394050000|2024-10-31 17:00:50|6998.3|6990.3|6999.2|6991.2|6999.2|6991.2|6998.3|6990.3|1
1730394060000|2024-10-31 17:01:00|7001.2|6989.2|7000.7|6988.7|7001.2|6989.2|7000.7|6988.7|0
1730394070000|2024-10-31 17:01:10|7002|6990|7000.7|6994.7|7003.2|6994.7|6999.9|6990|1
1730394080000|2024-10-31 17:01:20|7004.8|6992.8|7006.4|6994.4|7006.6|6994.6|7004.8|6992.8|1
1730394090000|2024-10-31 17:01:30|7004.7|6996.7|7005.3|6993.3|7005.3|6996.7|7004.7|6993.3|0
1730394100000|2024-10-31 17:01:40|7004.9|6992.9|7004.9|6992.9|7004.9|6992.9|7004.9|6992.9|0
1730394110000|2024-10-31 17:01:50|7005.7|6993.7|7005.7|6993.7|7005.7|6993.7|7005.7|6993.7|3
1730394120000|2024-10-31 17:02:00|7004.9|6992.9|7002.7|6994.7|7004.9|6994.7|7002.7|6992.9|0
1730394130000|2024-10-31 17:02:10|7004.9|6992.9|7007.7|6995.7|7007.7|6995.7|7004.9|6992.9|1
1730394150000|2024-10-31 17:02:30|7008.1|6996.1|7006.2|6998.2|7008.1|6998.2|7006.2|6996.1|0
1730394160000|2024-10-31 17:02:40|7006.7|6998.7|7006.7|6998.7|7006.7|6998.7|7006.7|6998.7|0
1730394170000|2024-10-31 17:02:50|7007.3|6999.3|7007.3|6999.3|7007.3|6999.3|7007.3|6999.3|2
1730394180000|2024-10-31 17:03:00|7010.8|6998.8|7012.3|7000.3|7012.3|7000.3|7010.8|6998.8|1
1730394190000|2024-10-31 17:03:10|7012.6|7000.6|7014.5|7002.5|7014.6|7002.6|7012.6|7000.6|0
1730394200000|2024-10-31 17:03:20|7013.7|7001.7|7014.1|7002.1|7014.1|7002.1|7013.7|7001.7|0
1730394210000|2024-10-31 17:03:30|7014|7002|7013.3|7001.3|7014|7002|7013.3|7001.3|1
1730394220000|2024-10-31 17:03:40|7013.1|7001.1|7013.1|7001.1|7013.1|7001.1|7013.1|7001.1|1
1730394230000|2024-10-31 17:03:50|7013.6|7001.6|7013.7|7001.7|7013.7|7001.7|7013.6|7001.6|0
1730394240000|2024-10-31 17:04:00|7014.1|7002.1|7011.2|6999.2|7015|7003|7011.2|6999.2|0
1730394250000|2024-10-31 17:04:10|7010.7|6998.7|7013.2|7001.2|7013.2|7001.2|7010.7|6998.7|0
1730394260000|2024-10-31 17:04:20|7013.1|7001.1|7013.1|7001.1|7013.1|7001.1|7012.7|7000.7|0
1730394270000|2024-10-31 17:04:30|7014|7002|7012.1|7000.1|7014|7002|7012.1|7000.1|1
1730394320000|2024-10-31 17:05:20|7012.6|7000.6|7012.5|7000.5|7012.6|7000.6|7012.5|7000.5|0
1730394330000|2024-10-31 17:05:30|7012.1|7000.1|7009.8|6997.8|7012.1|7000.1|7009.8|6997.8|0
1730394340000|2024-10-31 17:05:40|7010.1|6998.1|7008.8|6996.8|7010.1|6998.1|7008.8|6996.8|0
1730394360000|2024-10-31 17:06:00|7008.7|6996.7|7008.7|6996.7|7008.7|6996.7|7008.7|6996.7|0
1730394370000|2024-10-31 17:06:10|7008.6|6996.6|7006.9|6994.9|7008.6|6996.6|7006.9|6994.9|0
1730394380000|2024-10-31 17:06:20|7007|6995|7007|6995|7007|6995|7007|6995|0
1730394390000|2024-10-31 17:06:30|7007.4|6995.4|7007.4|6995.4|7007.4|6995.4|7007.4|6995.4|0
1730394400000|2024-10-31 17:06:40|7007.3|6995.3|7006.9|6994.9|7007.3|6995.3|7006.9|6994.9|0
1730394410000|2024-10-31 17:06:50|7006.8|6994.8|7005.9|6993.9|7006.8|6994.8|7005.9|6993.9|1
1730394420000|2024-10-31 17:07:00|7005.7|6993.7|7004.9|6992.9|7005.7|6993.7|7004.9|6992.9|0
1730394430000|2024-10-31 17:07:10|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|0
1730394450000|2024-10-31 17:07:30|7003.6|6991.6|7005.4|6993.4|7005.4|6993.4|7003.6|6991.6|0
1730394460000|2024-10-31 17:07:40|7004.9|6992.9|7004.9|6992.9|7004.9|6992.9|7004.9|6992.9|0
1730394480000|2024-10-31 17:08:00|7004.5|6992.5|7003.9|6991.9|7004.5|6992.5|7003.9|6991.9|1
1730394490000|2024-10-31 17:08:10|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|0
1730394540000|2024-10-31 17:09:00|7005.1|6993.1|7005.1|6993.1|7005.1|6993.1|7005.1|6993.1|0
1730394560000|2024-10-31 17:09:20|7002.6|6994.6|7002.6|6994.6|7002.6|6994.6|7002.6|6994.6|0
1730394580000|2024-10-31 17:09:40|7001.4|6993.4|7001.4|6993.4|7001.4|6993.4|7001.4|6993.4|0
1730394600000|2024-10-31 17:10:00|7003.9|6991.9|7001.4|6993.4|7003.9|6993.4|7001.4|6991.9|0
1730394620000|2024-10-31 17:10:20|7000.5|6992.5|7005.3|6993.3|7005.4|6994.2|7000.5|6992.5|1
1730394630000|2024-10-31 17:10:30|7004.9|6992.9|7004.9|6992.9|7004.9|6992.9|7004.9|6992.9|0
1730394660000|2024-10-31 17:11:00|7001|6993|7000.9|6992.9|7001|6993|7000.9|6992.9|1
1730394670000|2024-10-31 17:11:10|6999.2|6991.2|6994.3|6986.3|6999.2|6991.2|6994.3|6986.3|3
1730394680000|2024-10-31 17:11:20|6991.9|6985.9|6990.4|6978.4|6993.1|6985.9|6990|6978|5
1730394690000|2024-10-31 17:11:30|6990.8|6978.8|6990.8|6978.8|6990.8|6978.8|6990.8|6978.8|0
1730394700000|2024-10-31 17:11:40|6990.6|6978.6|6989.2|6977.2|6990.6|6978.6|6989.1|6977.1|0
1730394710000|2024-10-31 17:11:50|6988.8|6976.8|6984.7|6976.7|6988.8|6976.8|6984.7|6973|0
1730394720000|2024-10-31 17:12:00|6986|6978|6988|6976|6988|6978|6986|6976|0
1730394730000|2024-10-31 17:12:10|6985.4|6977.4|6986|6978|6986|6978|6985.4|6977.4|0
1730394740000|2024-10-31 17:12:20|6985.9|6977.9|6988.5|6976.5|6988.5|6978.4|6985.5|6976.5|0
1730394760000|2024-10-31 17:12:40|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|0
1730394770000|2024-10-31 17:12:50|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|0
1730394780000|2024-10-31 17:13:00|6989|6977|6988.9|6976.9|6989.4|6977.4|6988.9|6976.9|0
1730394790000|2024-10-31 17:13:10|6988.5|6976.5|6988.5|6976.5|6988.5|6976.5|6988.5|6976.5|0
1730394810000|2024-10-31 17:13:30|6987.5|6975.5|6984.2|6978.2|6987.5|6978.2|6984.2|6975.5|0
1730394820000|2024-10-31 17:13:40|6983.8|6977.8|6983.8|6977.8|6983.8|6977.8|6983.8|6977.8|0
1730394830000|2024-10-31 17:13:50|6986.3|6974.3|6986.3|6974.3|6986.3|6974.3|6986.3|6974.3|1
1730394840000|2024-10-31 17:14:00|6985|6973|6981.9|6969.9|6985|6973|6981.9|6969.9|1
1730394850000|2024-10-31 17:14:10|6982.3|6970.3|6980.2|6972.2|6982.3|6972.2|6980.2|6970.3|0
1730394860000|2024-10-31 17:14:20|6981.9|6969.9|6982.7|6970.7|6982.7|6972.6|6980.6|6969.9|24
1730394880000|2024-10-31 17:14:40|6980.6|6972.6|6986.2|6974.2|6986.2|6974.2|6980.2|6972.2|5
1730394890000|2024-10-31 17:14:50|||||||||1
1730394910000|2024-10-31 17:15:10|6986.6|6974.6|6987.4|6975.4|6987.4|6975.4|6986.2|6974.2|1
1730394920000|2024-10-31 17:15:20|6987.3|6975.3|6987.2|6975.2|6987.4|6975.4|6987.2|6975.2|0
1730394940000|2024-10-31 17:15:40|6987.3|6975.3|6987.3|6975.3|6987.3|6975.3|6987.3|6975.3|0
1730394960000|2024-10-31 17:16:00|6987.4|6975.4|6986.9|6974.9|6987.4|6975.4|6986.9|6974.9|0
1730394970000|2024-10-31 17:16:10|6986.8|6974.8|6986.8|6974.8|6986.9|6974.9|6986.8|6974.8|3
1730394980000|2024-10-31 17:16:20|6986.9|6974.9|6986.5|6974.5|6986.9|6974.9|6986.5|6974.5|1
1730394990000|2024-10-31 17:16:30|6986.2|6974.2|6987.2|6975.2|6987.2|6975.2|6986.2|6974.2|1
1730395000000|2024-10-31 17:16:40|6985.5|6979.5|6988.4|6980.4|6990.9|6980.8|6985.5|6978.2|1
1730395020000|2024-10-31 17:17:00|6988.8|6980.8|6990.9|6978.9|6990.9|6980.8|6988.8|6978.9|0
1730395030000|2024-10-31 17:17:10|6988.4|6980.4|6989.2|6981.2|6990.9|6981.2|6988.4|6978.4|0
1730395050000|2024-10-31 17:17:30|6987.9|6979.9|6990.9|6978.9|6991.9|6981.6|6987.9|6978.9|1
1730395060000|2024-10-31 17:17:40|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|0
1730395070000|2024-10-31 17:17:50|6991.3|6979.3|6989.1|6981.1|6991.3|6981.2|6989.1|6979.3|2
1730395090000|2024-10-31 17:18:10|6988.2|6982.2|6990.1|6982.1|6990.1|6982.2|6988.2|6982.1|0
1730395110000|2024-10-31 17:18:30|6989|6983|6990.1|6982.1|6990.1|6983|6988.6|6982.1|0
1730395120000|2024-10-31 17:18:40|6990.2|6982.2|6990.6|6982.6|6990.6|6982.6|6990.1|6982.1|0
1730395130000|2024-10-31 17:18:50|6990.5|6982.5|6990.1|6982.1|6990.5|6982.5|6990.1|6982.1|0
1730395140000|2024-10-31 17:19:00|6989.5|6981.5|6990.4|6982.4|6992.5|6982.8|6989.5|6980.5|1
1730395150000|2024-10-31 17:19:10|6989.6|6981.6|6989.6|6981.6|6989.6|6981.6|6989.6|6981.6|45
1730395170000|2024-10-31 17:19:30|||||||||52
1730395180000|2024-10-31 17:19:40|6989.8|6981.8|6990.2|6982.2|6992.1|6982.2|6989.8|6980.1|3
1730395190000|2024-10-31 17:19:50|6990.3|6982.3|6992.2|6980.2|6992.3|6982.3|6990.3|6980.2|3
1730395210000|2024-10-31 17:20:10|6992.1|6980.1|6990.1|6982.1|6992.3|6982.1|6990.1|6980.1|0
1730395240000|2024-10-31 17:20:40|6989.6|6981.6|6990.1|6982.1|6990.1|6982.1|6989.6|6981.6|10
1730395260000|2024-10-31 17:21:00|6989.9|6981.9|6989.2|6981.2|6989.9|6981.9|6989.2|6981.2|4
1730395280000|2024-10-31 17:21:20|6989.5|6981.5|6985.3|6977.3|6989.5|6981.5|6985.3|6975.7|22
1730395290000|2024-10-31 17:21:30|6986.2|6978.2|6991|6979|6991.4|6979.4|6986.2|6976.2|2
1730395320000|2024-10-31 17:22:00|6990.5|6978.5|6988.3|6980.3|6990.5|6980.3|6988.3|6978.5|0
1730395330000|2024-10-31 17:22:10|6986.6|6980.6|6987|6981|6987|6981|6986.6|6980.6|0
1730395340000|2024-10-31 17:22:20|6987.3|6981.3|6987.3|6981.3|6987.3|6981.3|6987.3|6981.3|0
1730395350000|2024-10-31 17:22:30|6986.9|6980.9|6987.1|6979.1|6987.5|6981|6986.9|6979|1
1730395360000|2024-10-31 17:22:40|6987.5|6979.5|6987.5|6979.5|6987.5|6979.5|6987.5|6979.5|0
1730395370000|2024-10-31 17:22:50|6987.6|6979.6|6987.6|6979.6|6987.6|6979.6|6987.6|6979.6|0
1730395380000|2024-10-31 17:23:00|6987.2|6979.2|6987.6|6979.6|6987.6|6979.6|6987.2|6979.2|1
1730395430000|2024-10-31 17:23:50|6989.1|6977.1|6987.6|6979.6|6989.5|6979.6|6987.2|6977.1|0
1730395440000|2024-10-31 17:24:00|6987.5|6979.5|6988|6980|6988|6980|6987.5|6979.5|0
1730395450000|2024-10-31 17:24:10|6986.7|6980.7|6989.2|6977.2|6989.2|6980.7|6985.9|6977.2|1
1730395460000|2024-10-31 17:24:20|6988.7|6976.7|6987.1|6975.1|6988.7|6979.4|6984.8|6975.1|3
1730395470000|2024-10-31 17:24:30|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|0
1730395490000|2024-10-31 17:24:50|6988.3|6976.3|6986.5|6978.5|6988.7|6978.5|6986.5|6976.3|1
1730395500000|2024-10-31 17:25:00|6985.7|6977.7|6985.7|6977.7|6985.7|6977.7|6985.7|6977.7|0
1730395510000|2024-10-31 17:25:10|6988.2|6976.2|6986.2|6978.2|6988.2|6978.2|6986.2|6976.2|0
1730395520000|2024-10-31 17:25:20|6985.7|6979.7|6985.7|6979.7|6985.7|6979.7|6985.7|6979.7|0
1730395530000|2024-10-31 17:25:30|6985.9|6977.9|6983.2|6977.2|6985.9|6978|6983.2|6977.2|6
1730395540000|2024-10-31 17:25:40|||||||||1
1730395550000|2024-10-31 17:25:50|6982.7|6976.7|6980.3|6972.3|6982.7|6976.7|6980.3|6972.3|1
1730395560000|2024-10-31 17:26:00|6981.2|6973.2|6981.7|6973.7|6983.7|6973.7|6977.7|6969.7|8
1730395570000|2024-10-31 17:26:10|6983.8|6971.8|6982.8|6970.8|6984.5|6975.2|6981.7|6970.8|1
1730395580000|2024-10-31 17:26:20|6983.2|6971.2|6977.6|6965.6|6983.2|6971.2|6977.6|6965.6|1
1730395590000|2024-10-31 17:26:30|6979.5|6971.5|6981.6|6969.6|6981.6|6971.5|6979.5|6969.6|0
1730395610000|2024-10-31 17:26:50|6979.8|6971.8|6980.6|6972.6|6980.6|6972.6|6979.8|6971.8|0
1730395620000|2024-10-31 17:27:00|6981.6|6973.6|6981.6|6973.6|6981.6|6973.6|6981.6|6973.6|0
1730395630000|2024-10-31 17:27:10|6981.5|6973.5|6981.5|6973.5|6981.5|6973.5|6981.5|6973.5|1
1730395640000|2024-10-31 17:27:20|6980.6|6974.6|6981|6973|6981|6974.6|6980.1|6973|1
1730395650000|2024-10-31 17:27:30|6980.6|6972.6|6980.6|6972.6|6980.6|6972.6|6980.6|6972.6|0
1730395660000|2024-10-31 17:27:40|6980.1|6972.1|6982.1|6970.1|6982.1|6972.1|6980.1|6969.6|1
1730395670000|2024-10-31 17:27:50|6979.3|6967.3|6978.6|6966.6|6979.3|6967.3|6978.6|6966.6|0
1730395680000|2024-10-31 17:28:00|6979|6967|6985|6973|6985|6973|6979|6967|6
1730395690000|2024-10-31 17:28:10|6982.9|6974.9|6983.5|6971.5|6984.7|6974.9|6982.9|6971.5|0
1730395720000|2024-10-31 17:28:40|6984.4|6972.4|6983.6|6971.6|6984.4|6972.4|6983.4|6971.4|0
1730395730000|2024-10-31 17:28:50|6981.5|6973.5|6984.4|6972.4|6984.4|6973.5|6981.5|6971.6|0
1730395740000|2024-10-31 17:29:00|6984.8|6972.8|6983.5|6971.5|6984.8|6972.8|6983.5|6971.5|3
1730395750000|2024-10-31 17:29:10|6983.4|6971.4|6983.4|6971.4|6983.4|6971.4|6983.4|6971.4|0
1730395760000|2024-10-31 17:29:20|6983.6|6971.6|6983.7|6971.7|6985.2|6977.1|6981.5|6971.6|3
1730395770000|2024-10-31 17:29:30|6984.1|6972.1|6985.3|6973.3|6985.3|6977.6|6981.6|6972.1|2
1730395780000|2024-10-31 17:29:40|6985.8|6973.8|6986.3|6974.3|6986.7|6979.1|6985.1|6973.8|4
1730395790000|2024-10-31 17:29:50|6987.2|6975.2|6983.1|6971.1|6987.3|6975.3|6983.1|6971.1|0
1730454300000|2024-11-01 09:45:00|6943.5|6931.5|6942.2|6930.2|6958.2|6946.2|6940|6928|2
1730454310000|2024-11-01 09:45:10|6942.1|6930.1|6944.8|6932.8|6944.8|6932.8|6937.7|6925.7|8
1730454320000|2024-11-01 09:45:20|6945.2|6933.2|6960.1|6948.1|6960.2|6948.2|6945.2|6933.2|1
1730454330000|2024-11-01 09:45:30|6959.8|6947.8|6943.1|6931.1|6959.8|6947.8|6943.1|6931.1|1
1730454340000|2024-11-01 09:45:40|6943.3|6931.3|6944|6932|6944.5|6932.5|6943.3|6931.3|0
1730454350000|2024-11-01 09:45:50|6944.2|6932.2|6947.6|6935.6|6947.6|6935.6|6944.2|6932.2|0
1730454360000|2024-11-01 09:46:00|6946.3|6934.3|6950.7|6938.7|6950.7|6938.7|6946.3|6934.3|0
1730454370000|2024-11-01 09:46:10|6951.2|6939.2|6946.7|6934.7|6953.1|6941.1|6946.5|6934.5|1
1730454380000|2024-11-01 09:46:20|6944.5|6932.5|6916.6|6904.6|6944.5|6932.5|6916.5|6904.5|7
1730454390000|2024-11-01 09:46:30|6918.3|6906.3|6917.3|6905.3|6922.6|6910.6|6917.3|6905.3|2
1730454400000|2024-11-01 09:46:40|6918.5|6906.5|6909.4|6897.4|6918.5|6906.5|6906.2|6894.2|5
1730454410000|2024-11-01 09:46:50|6909.5|6897.5|6917.1|6905.1|6917.1|6905.1|6909.5|6897.5|0
1730454420000|2024-11-01 09:47:00|6917.6|6905.6|6917.6|6905.6|6917.6|6905.6|6917.1|6905.1|0
1730454430000|2024-11-01 09:47:10|6918.4|6906.4|6922.8|6910.8|6923.2|6911.2|6918.4|6906.4|5
1730454450000|2024-11-01 09:47:30|6923.2|6911.2|6929.6|6917.6|6929.6|6917.6|6923.2|6911.2|0
1730454460000|2024-11-01 09:47:40|6927|6915|6933.7|6921.7|6933.7|6921.7|6927|6915|1
1730454470000|2024-11-01 09:47:50|6934.2|6922.2|6932.2|6920.2|6934.6|6922.6|6931.7|6919.7|0
1730454480000|2024-11-01 09:48:00|6931.9|6919.9|6925.4|6913.4|6931.9|6919.9|6925.4|6913.4|0
1730454490000|2024-11-01 09:48:10|6925.3|6913.3|6928.2|6916.2|6928.2|6916.2|6919.5|6907.5|2
1730454500000|2024-11-01 09:48:20|6930.1|6918.1|6930|6918|6930.1|6918.1|6930|6918|0
1730454510000|2024-11-01 09:48:30|6930.2|6918.2|6929.8|6917.8|6938.9|6926.9|6929.4|6917.4|1
1730454520000|2024-11-01 09:48:40|6929.9|6917.9|6934.6|6922.6|6935.6|6923.6|6929.9|6917.9|1
1730454530000|2024-11-01 09:48:50|6934.7|6922.7|6935.7|6923.7|6935.7|6923.7|6934.1|6922.1|0
1730454540000|2024-11-01 09:49:00|6938|6926|6937.8|6925.8|6938.1|6926.1|6937.8|6925.8|0
1730454550000|2024-11-01 09:49:10|6938|6926|6950.1|6938.1|6952.9|6940.9|6937.4|6925.4|3
1730454570000|2024-11-01 09:49:30|6950.6|6938.6|6950.6|6938.6|6950.6|6938.6|6950.6|6938.6|0
1730454580000|2024-11-01 09:49:40|6951|6939|6951|6939|6951|6939|6951|6939|0
1730454590000|2024-11-01 09:49:50|6949.6|6937.6|6949.6|6937.6|6949.6|6937.6|6949.6|6937.6|1
1730454600000|2024-11-01 09:50:00|6950.4|6938.4|6952|6940|6955.5|6943.5|6950.4|6938.4|1
1730454610000|2024-11-01 09:50:10|6951.9|6939.9|6951.2|6939.2|6951.9|6939.9|6951|6939|0
1730454650000|2024-11-01 09:50:50|6952.2|6940.2|6952.2|6940.2|6952.2|6940.2|6952.2|6940.2|2
1730454660000|2024-11-01 09:51:00|6953.1|6941.1|6954.1|6942.1|6962.1|6951.2|6952.9|6940.9|2
1730454670000|2024-11-01 09:51:10|6954.5|6942.5|6961.6|6949.6|6961.6|6949.6|6954.5|6942.5|1
1730454680000|2024-11-01 09:51:20|6962.1|6950.1|6954.6|6942.6|6963.1|6951.1|6954.6|6942.6|2
1730454700000|2024-11-01 09:51:40|6955.1|6943.1|6955.1|6943.1|6955.1|6943.1|6955.1|6943.1|0
1730454720000|2024-11-01 09:52:00|6955.5|6943.5|6957.3|6945.3|6957.3|6945.3|6955.5|6943.5|6
1730454730000|2024-11-01 09:52:10|6956.9|6944.9|6957.2|6945.2|6957.2|6945.2|6953.8|6941.8|0
1730454750000|2024-11-01 09:52:30|6957.3|6945.3|6958.2|6946.2|6958.2|6946.2|6957.3|6945.3|0
1730454780000|2024-11-01 09:53:00|6959|6947|6959.2|6947.2|6959.2|6947.2|6959|6947|0
1730454790000|2024-11-01 09:53:10|6959.3|6947.3|6972.1|6960.1|6983.6|6971.6|6959.3|6947.3|12
1730454800000|2024-11-01 09:53:20|6971.5|6959.5|6971.5|6959.5|6971.5|6959.5|6971.5|6959.5|0
1730454810000|2024-11-01 09:53:30|6972.9|6960.9|6970.3|6958.3|6972.9|6960.9|6970.3|6958.3|0
1730454820000|2024-11-01 09:53:40|6971.3|6959.3|6969.3|6957.3|6971.3|6959.3|6969.3|6957.3|0
1730454830000|2024-11-01 09:53:50|6969.6|6957.6|6972.8|6960.8|6974.4|6962.4|6969.6|6957.6|1
1730454840000|2024-11-01 09:54:00|6973.2|6961.2|6975.3|6963.3|6975.3|6963.3|6973.2|6961.2|0
1730454850000|2024-11-01 09:54:10|6976.8|6964.8|6983.5|6971.5|6983.5|6971.5|6976.8|6964.8|2
1730454860000|2024-11-01 09:54:20|6983.6|6971.6|6984.1|6972.1|6984.1|6972.1|6983.6|6971.6|0
1730454870000|2024-11-01 09:54:30|6984.5|6972.5|6985.4|6973.4|6985.4|6975|6983|6972.5|0
1730454880000|2024-11-01 09:54:40|6983.9|6975.9|6981.2|6969.2|6983.9|6975.9|6977.6|6965.6|5
1730454900000|2024-11-01 09:55:00|6981.6|6969.6|6978.6|6966.6|6981.6|6969.6|6978.6|6966.6|0
1730454910000|2024-11-01 09:55:10|6979.5|6967.5|6979.9|6967.9|6979.9|6967.9|6979.5|6967.5|0
1730454920000|2024-11-01 09:55:20|6980.8|6968.8|6983.4|6971.4|6983.4|6971.4|6980.8|6968.8|1
1730454940000|2024-11-01 09:55:40|6983.5|6971.5|6986.4|6974.4|6986.4|6974.4|6983.5|6971.5|0
1730454950000|2024-11-01 09:55:50|6986.5|6974.5|6987.4|6975.4|6987.4|6975.4|6986.5|6974.5|0
1730454960000|2024-11-01 09:56:00|6987.9|6975.9|6987.9|6975.9|6987.9|6975.9|6987.4|6975.4|0
1730454970000|2024-11-01 09:56:10|6986.9|6974.9|6986.9|6974.9|6986.9|6974.9|6986.9|6974.9|0
1730454990000|2024-11-01 09:56:30|6987.4|6975.4|6988.7|6976.7|6988.7|6976.7|6987.4|6975.4|0
1730455010000|2024-11-01 09:56:50|6988.9|6976.9|6990.6|6978.6|6990.6|6978.6|6988.9|6976.9|0
1730455020000|2024-11-01 09:57:00|6998|6986|6996.4|6984.4|6998|6986|6996.3|6984.3|5
1730455030000|2024-11-01 09:57:10|6993.4|6981.4|6993.8|6981.8|6993.8|6981.8|6993.4|6981.4|2
1730455040000|2024-11-01 09:57:20|6994.7|6982.7|6995.8|6983.8|6996.6|6984.6|6993.8|6981.8|2
1730455050000|2024-11-01 09:57:30|6996|6984|6998.7|6986.7|6998.7|6986.7|6996|6984|0
1730455060000|2024-11-01 09:57:40|6999|6987|6999|6987|6999|6987|6999|6987|0
1730455070000|2024-11-01 09:57:50|||||||||1
1730455080000|2024-11-01 09:58:00|6998.6|6986.6|6998.1|6986.1|6998.6|6986.6|6998.1|6986.1|0
1730455090000|2024-11-01 09:58:10|6998|6986|6993.1|6981.1|6998|6986|6991.8|6979.8|2
1730455100000|2024-11-01 09:58:20|6993.7|6981.7|6993.2|6981.2|6993.7|6981.7|6993.2|6981.2|0
1730455110000|2024-11-01 09:58:30|6993.6|6981.6|6990.5|6978.5|6993.7|6981.7|6990.5|6978.5|1
1730455120000|2024-11-01 09:58:40|6991.9|6979.9|6993.3|6981.3|6993.3|6981.3|6991.9|6979.9|0
1730455130000|2024-11-01 09:58:50|6993.5|6981.5|6997.6|6985.6|6998.2|6986.2|6993.5|6981.5|0
1730455140000|2024-11-01 09:59:00|6997.7|6985.7|6997.7|6985.7|6997.7|6985.7|6997.7|6985.7|0
1730455150000|2024-11-01 09:59:10|6999.1|6987.1|6998.1|6986.1|6999.1|6987.1|6998.1|6986.1|0
1730455160000|2024-11-01 09:59:20|6998.2|6986.2|6998.5|6986.5|6998.5|6986.5|6998.2|6986.2|1
1730455170000|2024-11-01 09:59:30|6996.9|6984.9|6998.2|6986.2|6998.2|6986.2|6996.5|6984.5|1
1730455180000|2024-11-01 09:59:40|6997.9|6985.9|6997.9|6985.9|6998.7|6986.7|6997.9|6985.9|0
1730455210000|2024-11-01 10:00:10|6998.3|6986.3|6998|6986|6998.3|6986.3|6997.9|6985.9|1
1730455220000|2024-11-01 10:00:20|6998.3|6986.3|6994|6982|6998.3|6986.3|6994|6982|0
1730455270000|2024-11-01 10:01:10|6992.2|6980.2|6994.2|6982.2|6994.2|6982.2|6992.2|6980.2|1
1730455280000|2024-11-01 10:01:20|6994.3|6982.3|6992.9|6980.9|6994.7|6982.7|6992.9|6980.9|0
1730455290000|2024-11-01 10:01:30|6993|6981|6993|6981|6993|6981|6993|6981|0
1730455300000|2024-11-01 10:01:40|6993.4|6981.4|6994.2|6982.2|6994.2|6982.2|6993.4|6981.4|1
1730455310000|2024-11-01 10:01:50|6994|6982|6999.8|6987.8|7001.1|6990|6994|6982|3
1730455320000|2024-11-01 10:02:00|6999.3|6987.3|7000.3|6988.3|7000.3|6988.7|6996.7|6986.8|0
1730455340000|2024-11-01 10:02:20|7001.3|6989.3|6998.2|6986.2|7002.4|6993.8|6998.2|6986.2|2
1730455350000|2024-11-01 10:02:30|6999|6987|7000.1|6988.1|7000.1|6988.1|6999|6987|0
1730455360000|2024-11-01 10:02:40|6996.9|6990.9|7004.6|6992.6|7004.6|6992.6|6996.5|6989.8|9
1730455370000|2024-11-01 10:02:50|7004.7|6992.7|7005.6|6993.6|7005.6|6993.6|7003.7|6991.7|2
1730455380000|2024-11-01 10:03:00|7005.7|6993.7|7005.4|6993.4|7007.2|6997|7003.2|6993|6
1730455390000|2024-11-01 10:03:10|7002.1|6996.1|7010.3|6998.3|7014.3|7002.3|7002.1|6996.1|29
1730455400000|2024-11-01 10:03:20|7009.3|6997.3|7009.9|6997.9|7009.9|6997.9|7007.4|6995.4|0
1730455410000|2024-11-01 10:03:30|7010.9|6998.9|7012.9|7000.9|7012.9|7000.9|7007.4|6995.4|8
1730455420000|2024-11-01 10:03:40|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|0
1730455430000|2024-11-01 10:03:50|7014.4|7002.4|7018.7|7010.7|7020.2|7010.7|7014.2|7002.4|9
1730455440000|2024-11-01 10:04:00|7017.9|7009.9|7023.9|7011.9|7026.6|7014.6|7017.9|7009.4|6
1730455450000|2024-11-01 10:04:10|7023.4|7011.4|7024.4|7012.4|7024.9|7012.9|7023.4|7011.4|2
1730455460000|2024-11-01 10:04:20|7025.3|7013.3|7028.8|7016.8|7028.8|7016.8|7025.3|7013.3|3
1730455470000|2024-11-01 10:04:30|7029.2|7017.2|7021.7|7009.7|7029.2|7017.2|7021.7|7009.7|1
1730455480000|2024-11-01 10:04:40|7022.2|7010.2|7022.7|7010.7|7022.7|7010.7|7022.1|7010.1|0
1730455490000|2024-11-01 10:04:50|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|0
1730455500000|2024-11-01 10:05:00|7025|7013|7025.8|7013.8|7025.8|7013.8|7025|7013|1
1730455510000|2024-11-01 10:05:10|7027|7015|7027.5|7015.5|7027.5|7015.5|7027|7015|0
1730455520000|2024-11-01 10:05:20|7022.5|7010.5|7024.4|7012.4|7024.6|7012.6|7022.5|7010.5|3
1730455530000|2024-11-01 10:05:30|7024.8|7012.8|7028.9|7016.9|7029.4|7019.4|7022.9|7012.8|0
1730455540000|2024-11-01 10:05:40|7030.7|7022.7|7038.2|7032.2|7038.9|7032.2|7029.4|7018.3|11
1730455550000|2024-11-01 10:05:50|7039|7033|7039.9|7033.9|7039.9|7033.9|7039|7033|1
1730455560000|2024-11-01 10:06:00|7038.6|7032.6|7040.6|7032.6|7040.6|7032.6|7037.3|7028.4|2
1730455570000|2024-11-01 10:06:10|7039.9|7031.9|7063.7|7051.7|7063.7|7051.7|7039.9|7031.9|21
1730455580000|2024-11-01 10:06:20|7064.2|7052.2|7059.8|7047.8|7064.2|7052.2|7059.8|7047.8|6
1730455590000|2024-11-01 10:06:30|7060.3|7048.3|7055.6|7043.6|7060.3|7048.3|7047.4|7035.4|16
1730455600000|2024-11-01 10:06:40|7054.5|7042.5|7048.2|7036.2|7054.5|7042.5|7048.1|7036.1|2
1730455610000|2024-11-01 10:06:50|7047.9|7035.9|7050.4|7038.4|7051|7039|7047.9|7035.9|2
1730455620000|2024-11-01 10:07:00|7048.5|7036.5|7041|7029|7048.5|7036.5|7041|7029|0
1730455630000|2024-11-01 10:07:10|7041.4|7029.4|7038.6|7026.6|7041.4|7029.4|7038.6|7026.6|1
1730455640000|2024-11-01 10:07:20|7037.5|7025.5|7037.5|7025.5|7037.5|7025.5|7037.5|7025.5|0
1730455660000|2024-11-01 10:07:40|7037.1|7025.1|7038.1|7026.1|7038.1|7026.1|7037.1|7025.1|0
1730455670000|2024-11-01 10:07:50|7038|7026|7033.3|7021.3|7038|7026|7033.3|7021.3|1
1730455680000|2024-11-01 10:08:00|7034.5|7022.5|7035.5|7023.5|7035.5|7023.5|7034.5|7022.5|2
1730455690000|2024-11-01 10:08:10|7034.7|7022.7|7034.4|7022.4|7035.8|7023.8|7034.4|7022.4|1
1730455700000|2024-11-01 10:08:20|7034.2|7022.2|7032.3|7020.3|7034.2|7022.2|7031.7|7019.7|1
1730455710000|2024-11-01 10:08:30|7032.2|7020.2|7032.2|7020.2|7032.2|7020.2|7032.2|7020.2|0
1730455720000|2024-11-01 10:08:40|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|7032.5|7020.5|0
1730455730000|2024-11-01 10:08:50|7031.5|7019.5|7032.5|7020.5|7032.5|7020.5|7031.5|7019.5|1
1730455740000|2024-11-01 10:09:00|7032.9|7020.9|7025.4|7013.4|7033.1|7021.1|7023.6|7011.6|1
1730455750000|2024-11-01 10:09:10|7025.3|7013.3|7018|7010|7025.3|7013.3|7018|7010|0
1730455760000|2024-11-01 10:09:20|7017.9|7009.9|7011.9|6999.9|7018.4|7009.9|7011.9|6999.9|4
1730455770000|2024-11-01 10:09:30|7011.3|6999.3|7008.6|6996.6|7011.3|6999.3|7008.5|6996.5|2
1730455800000|2024-11-01 10:10:00|7009|6997|7007.8|6995.8|7009|6997|7005.4|6993.4|8
1730455810000|2024-11-01 10:10:10|7008.3|6996.3|7006.3|6998.3|7008.3|6998.3|7006.3|6996.3|10
1730455820000|2024-11-01 10:10:20|7005.9|6997.9|7008.2|6996.2|7008.2|6997.9|7005.9|6996.2|1
1730455830000|2024-11-01 10:10:30|7009|6997|7007.9|6995.9|7010.6|7000.6|7006.7|6994.7|2
1730455840000|2024-11-01 10:10:40|7004.7|6992.7|7005.5|6993.5|7005.9|6993.9|7004.7|6992.7|0
1730455850000|2024-11-01 10:10:50|7004.8|6992.8|7004.4|6992.4|7004.8|6992.8|7004.4|6992.4|0
1730455860000|2024-11-01 10:11:00|7004.8|6992.8|7011.2|6999.2|7014.3|7002.3|7004.8|6992.8|3
1730455870000|2024-11-01 10:11:10|7010.8|6998.8|7010.5|6998.5|7011.9|6999.9|7010.5|6998.5|0
1730455880000|2024-11-01 10:11:20|7010|6998|7010|6998|7010|6998|7010|6998|0
1730455890000|2024-11-01 10:11:30|7009.6|6997.6|7009.6|6997.6|7009.6|6997.6|7009.6|6997.6|0
1730455900000|2024-11-01 10:11:40|7007.2|6995.2|7007.2|6995.2|7007.2|6995.2|7007.2|6995.2|1
1730455920000|2024-11-01 10:12:00|7007.6|6995.6|7007.6|6995.6|7007.6|6995.6|7007.6|6995.6|0
1730455930000|2024-11-01 10:12:10|7006.2|6994.2|7006.2|6994.2|7006.2|6994.2|7006.2|6994.2|0
1730455940000|2024-11-01 10:12:20|7008.8|6996.8|7008.8|6996.8|7008.8|6996.8|7008.8|6996.8|1
1730455950000|2024-11-01 10:12:30|7008.9|6996.9|7009.8|6997.8|7009.8|6997.8|7008.9|6996.9|0
1730455960000|2024-11-01 10:12:40|7010.6|6998.6|7007.1|6995.1|7011.6|6999.6|7007.1|6995.1|0
1730455980000|2024-11-01 10:13:00|7006.2|6994.2|6997.6|6985.6|7006.2|6994.2|6997.6|6985.6|2
1730455990000|2024-11-01 10:13:10|6997.7|6985.7|6998.5|6986.5|6998.5|6986.5|6997.7|6985.7|0
1730456000000|2024-11-01 10:13:20|6998.3|6986.3|6996.7|6984.7|6998.3|6986.3|6996.7|6984.7|0
1730456010000|2024-11-01 10:13:30|6996.6|6984.6|6996.6|6984.6|6996.6|6984.6|6996.6|6984.6|0
1730456020000|2024-11-01 10:13:40|6989.5|6977.5|6988.2|6976.2|6989.5|6977.5|6988.1|6976.1|1
1730456040000|2024-11-01 10:14:00|6990.8|6978.8|6989.1|6977.1|6990.8|6978.8|6988.9|6976.9|5
1730456050000|2024-11-01 10:14:10|6989.5|6977.5|6989.8|6977.8|6989.9|6977.9|6989.5|6977.5|0
1730456060000|2024-11-01 10:14:20|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|0
1730456070000|2024-11-01 10:14:30|6992.1|6980.1|6992.8|6980.8|6992.8|6980.8|6992.1|6980.1|1
1730456080000|2024-11-01 10:14:40|6993.1|6981.1|6995.3|6983.3|6995.3|6983.3|6993.1|6981.1|0
1730456090000|2024-11-01 10:14:50|6995.8|6983.8|6990.6|6978.6|6995.8|6983.8|6990.6|6978.6|0
1730456100000|2024-11-01 10:15:00|6992.3|6980.3|6993.3|6981.3|6993.3|6981.3|6992.3|6980.3|0
1730456110000|2024-11-01 10:15:10|6993.2|6981.2|6992.8|6980.8|6993.3|6981.3|6992.8|6980.8|0
1730456120000|2024-11-01 10:15:20|6991.8|6979.8|6991.8|6979.8|6991.8|6979.8|6991.8|6979.8|0
1730456130000|2024-11-01 10:15:30|6992.3|6980.3|6992.3|6980.3|6992.3|6980.3|6992.3|6980.3|0
1730456140000|2024-11-01 10:15:40|6991.9|6979.9|6992.3|6980.3|6992.3|6980.3|6991.9|6979.9|0
1730456150000|2024-11-01 10:15:50|6992.4|6980.4|6992.8|6980.8|6992.8|6980.8|6992.4|6980.4|0
1730456160000|2024-11-01 10:16:00|6993.8|6981.8|6990.9|6978.9|6993.9|6981.9|6990.9|6978.9|0
1730456170000|2024-11-01 10:16:10|6998.7|6986.7|6999.2|6987.2|6999.2|6987.2|6998.7|6986.7|1
1730456180000|2024-11-01 10:16:20|6999|6987|7001.3|6989.3|7001.3|6989.3|6998.2|6986.2|0
1730456190000|2024-11-01 10:16:30|7001.2|6989.2|7001.2|6989.2|7001.2|6989.2|7001.2|6989.2|0
1730456200000|2024-11-01 10:16:40|7002.4|6990.4|7002.7|6990.7|7002.7|6990.7|7002.4|6990.4|1
1730456210000|2024-11-01 10:16:50|7002.8|6990.8|7002.1|6990.1|7003.2|6991.2|7002.1|6990.1|0
1730456220000|2024-11-01 10:17:00|7002.5|6990.5|7002.5|6990.5|7002.5|6990.5|7002.5|6990.5|0
1730456230000|2024-11-01 10:17:10|7002.1|6990.1|7002.1|6990.1|7002.1|6990.1|7002.1|6990.1|0
1730456240000|2024-11-01 10:17:20|6999.7|6987.7|6995.5|6983.5|6999.7|6987.7|6995.3|6983.3|4
1730456250000|2024-11-01 10:17:30|6994.8|6982.8|6992.8|6980.8|6994.8|6982.8|6992.8|6980.8|0
1730456260000|2024-11-01 10:17:40|6992.9|6980.9|6993|6981|6993|6981|6992.9|6980.9|0
1730456270000|2024-11-01 10:17:50|6992.9|6980.9|6991.5|6979.5|6992.9|6980.9|6991.5|6979.5|0
1730456280000|2024-11-01 10:18:00|6992.6|6980.6|6993.6|6981.6|6993.6|6981.6|6992.6|6980.6|0
1730456290000|2024-11-01 10:18:10|6994.5|6982.5|6994.9|6982.9|6995|6983|6994.5|6982.5|0
1730456300000|2024-11-01 10:18:20|6995.1|6983.1|6995.1|6983.1|6995.1|6983.1|6995.1|6983.1|0
1730456330000|2024-11-01 10:18:50|6995.5|6983.5|6996.2|6984.2|6996.2|6984.2|6995.5|6983.5|1
1730456340000|2024-11-01 10:19:00|6996.4|6984.4|6998.1|6986.1|7000.2|6988.2|6996.4|6984.4|3
1730456350000|2024-11-01 10:19:10|6997.9|6985.9|7001.4|6989.4|7001.4|6989.4|6997.9|6985.9|0
1730456360000|2024-11-01 10:19:20|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|0
1730456370000|2024-11-01 10:19:30|7003.6|6991.6|7003|6991|7005.8|6993.8|7003|6991|0
1730456380000|2024-11-01 10:19:40|7003.1|6991.1|7005.9|6993.9|7005.9|6993.9|7003.1|6991.1|0
1730456410000|2024-11-01 10:20:10|7005.7|6993.7|7005.3|6993.3|7005.7|6993.7|7004.9|6992.9|0
1730456430000|2024-11-01 10:20:30|7005|6993|7004.4|6992.4|7005|6993|7004.1|6992.1|0
1730456440000|2024-11-01 10:20:40|7005.2|6993.2|7005.2|6993.2|7005.2|6993.2|7005.2|6993.2|0
1730456450000|2024-11-01 10:20:50|7004.9|6992.9|6998.1|6986.1|7004.9|6992.9|6998.1|6986.1|0
1730456460000|2024-11-01 10:21:00|6999.1|6987.1|6999.1|6987.1|6999.1|6987.1|6999.1|6987.1|0
1730456490000|2024-11-01 10:21:30|6998.9|6986.9|6998.1|6986.1|6998.9|6986.9|6998.1|6986.1|0
1730456510000|2024-11-01 10:21:50|6997.6|6985.6|6997.6|6985.6|6997.6|6985.6|6997.6|6985.6|0
1730456550000|2024-11-01 10:22:30|6998.6|6986.6|6998.6|6986.6|6998.6|6986.6|6998.6|6986.6|0
1730456560000|2024-11-01 10:22:40|6999.5|6987.5|6999.5|6987.5|6999.5|6987.5|6999.5|6987.5|0
1730456580000|2024-11-01 10:23:00|7005.4|6993.4|7016.5|7004.5|7018.4|7006.4|7005.4|6993.4|5
1730456590000|2024-11-01 10:23:10|7016.3|7004.3|7014.4|7002.4|7016.3|7004.3|7013.7|7001.7|0
1730456600000|2024-11-01 10:23:20|7015.4|7003.4|7013.9|7001.9|7015.4|7003.4|7010|6998|3
1730456640000|2024-11-01 10:24:00|7014.6|7002.6|7025.9|7013.9|7030.5|7018.5|7014.6|7002.6|19
1730456650000|2024-11-01 10:24:10|7025.6|7013.6|7022.3|7010.3|7026|7014|7022.2|7010.2|3
1730456660000|2024-11-01 10:24:20|7022.7|7010.7|7021.2|7009.2|7023.1|7011.1|7021.2|7009.2|0
1730456670000|2024-11-01 10:24:30|7021.6|7009.6|7020|7008|7022.2|7010.2|7020|7008|4
1730456680000|2024-11-01 10:24:40|7019.6|7007.6|7020.6|7008.6|7020.6|7008.6|7019.6|7007.6|0
1730456710000|2024-11-01 10:25:10|7019.2|7007.2|7016.1|7004.1|7019.2|7007.2|7016.1|7004.1|0
1730456720000|2024-11-01 10:25:20|7015.7|7003.7|7015.7|7003.7|7015.7|7003.7|7015.7|7003.7|0
1730456730000|2024-11-01 10:25:30|7015.3|7003.3|7015.2|7003.2|7015.3|7003.3|7014.5|7002.5|1
1730456750000|2024-11-01 10:25:50|7015.1|7003.1|7016.5|7004.5|7016.5|7004.5|7014.7|7002.7|1
1730456760000|2024-11-01 10:26:00|7017.4|7005.4|7017.8|7005.8|7017.8|7005.8|7017|7005|0
1730456770000|2024-11-01 10:26:10|7017.4|7005.4|7017.5|7005.5|7017.5|7005.5|7017.3|7005.3|0
1730456780000|2024-11-01 10:26:20|7018|7006|7018|7006|7018|7006|7018|7006|0
1730456790000|2024-11-01 10:26:30|7018.5|7006.5|7018.5|7006.5|7018.5|7006.5|7018.5|7006.5|0
1730456800000|2024-11-01 10:26:40|7017.5|7005.5|7017.3|7005.3|7017.5|7005.5|7017.3|7005.3|1
1730456810000|2024-11-01 10:26:50|7016.8|7004.8|7016.8|7004.8|7016.8|7004.8|7016.8|7004.8|0
1730456820000|2024-11-01 10:27:00|7017.7|7005.7|7018.4|7006.4|7018.4|7006.4|7017.6|7005.6|1
1730456860000|2024-11-01 10:27:40|7017|7005|7017|7005|7017|7005|7017|7005|0
1730456890000|2024-11-01 10:28:10|7016.9|7004.9|7016.9|7004.9|7016.9|7004.9|7016.9|7004.9|0
1730456930000|2024-11-01 10:28:50|7016.5|7004.5|7016.4|7004.4|7016.5|7004.5|7016.4|7004.4|1
1730456950000|2024-11-01 10:29:10|7015.9|7003.9|7015.9|7003.9|7015.9|7003.9|7015.9|7003.9|0
1730456980000|2024-11-01 10:29:40|7016|7004|7016|7004|7016|7004|7016|7004|0
1730457040000|2024-11-01 10:30:40|7015.4|7003.4|7015.4|7003.4|7015.4|7003.4|7015.4|7003.4|0
1730457050000|2024-11-01 10:30:50|7015.3|7003.3|7014.4|7002.4|7015.3|7003.3|7014.4|7002.4|0
1730457060000|2024-11-01 10:31:00|7009.8|6997.8|7009|6997|7009.8|6997.8|7008.7|6996.7|5
1730457150000|2024-11-01 10:32:30|7017.3|7005.3|7017.3|7005.3|7017.3|7005.3|7017.3|7005.3|2
1730457160000|2024-11-01 10:32:40|7017.8|7005.8|7017.8|7005.8|7017.8|7005.8|7017.8|7005.8|0
1730457190000|2024-11-01 10:33:10|7017.3|7005.3|7024.8|7012.8|7024.8|7012.8|7017.3|7005.3|0
1730457210000|2024-11-01 10:33:30|7024.9|7012.9|7010.9|6998.9|7024.9|7012.9|7010.9|6998.9|23
1730457220000|2024-11-01 10:33:40|7011|6999|7012.2|7000.2|7012.2|7000.2|7011|6999|0
1730457230000|2024-11-01 10:33:50|7012.3|7000.3|7012.3|7000.3|7012.3|7000.3|7012.3|7000.3|0
1730457260000|2024-11-01 10:34:20|7013.7|7001.7|7020.7|7008.7|7020.7|7008.7|7013.7|7001.7|1
1730457270000|2024-11-01 10:34:30|7021|7009|7025|7013|7025|7013|7021|7009|0
1730457280000|2024-11-01 10:34:40|7025.9|7013.9|7026.3|7014.3|7026.3|7014.3|7025.9|7013.9|0
1730457290000|2024-11-01 10:34:50|7027.4|7015.4|7027.4|7015.4|7027.4|7015.4|7027.4|7015.4|0
1730457300000|2024-11-01 10:35:00|7026.1|7014.1|7026.1|7014.1|7026.1|7014.1|7026.1|7014.1|0
1730457310000|2024-11-01 10:35:10|7026.9|7014.9|7027.3|7015.3|7027.3|7015.3|7026.9|7014.9|0
1730457330000|2024-11-01 10:35:30|7030.2|7018.2|7029|7017|7030.2|7018.2|7028.2|7016.2|0
1730457340000|2024-11-01 10:35:40|7023.2|7011.2|7021.3|7009.3|7023.7|7011.7|7021.3|7009.3|41
1730457350000|2024-11-01 10:35:50|7021.5|7009.5|7023.9|7011.9|7023.9|7011.9|7021.5|7009.5|3
1730457360000|2024-11-01 10:36:00|7023.8|7011.8|7023.4|7011.4|7023.8|7011.8|7023.4|7011.4|0
1730457370000|2024-11-01 10:36:10|7023|7011|7023|7011|7023|7011|7023|7011|0
1730457380000|2024-11-01 10:36:20|7022.4|7010.4|7022.4|7010.4|7022.4|7010.4|7022.4|7010.4|1
1730457390000|2024-11-01 10:36:30|7022|7010|7021.2|7009.2|7022|7010|7021.2|7009.2|0
1730457400000|2024-11-01 10:36:40|7021.5|7009.5|7021.5|7009.5|7021.5|7009.5|7021.5|7009.5|1
1730457410000|2024-11-01 10:36:50|7022.5|7010.5|7022.5|7010.5|7022.5|7010.5|7022.5|7010.5|0
1730457480000|2024-11-01 10:38:00|7021.6|7009.6|7025.2|7013.2|7025.2|7013.2|7021.5|7009.5|4
1730457490000|2024-11-01 10:38:10|7026|7014|7026.4|7014.4|7026.4|7014.4|7026|7014|0
1730457500000|2024-11-01 10:38:20|7026.3|7014.3|7026.3|7014.3|7026.3|7014.3|7026.3|7014.3|0
1730457520000|2024-11-01 10:38:40|7026.5|7014.5|7026.5|7014.5|7026.5|7014.5|7026.5|7014.5|0
1730457530000|2024-11-01 10:38:50|7027.4|7015.4|7027.4|7015.4|7027.4|7015.4|7027.4|7015.4|0
1730457540000|2024-11-01 10:39:00|7027.5|7015.5|7027.5|7015.5|7027.5|7015.5|7027.5|7015.5|0
1730457580000|2024-11-01 10:39:40|7022.9|7014.9|7025.4|7013.4|7025.4|7014.9|7022.9|7013.4|4
1730457600000|2024-11-01 10:40:00|7027.1|7015.1|7027.1|7015.1|7027.1|7015.1|7027.1|7015.1|0
1730457640000|2024-11-01 10:40:40|7023.7|7017.7|7026.3|7014.3|7026.3|7017.7|7022|7014.3|1
1730457650000|2024-11-01 10:40:50|7027|7015|7022.4|7016.4|7027|7017.3|7022.4|7014.6|0
1730457670000|2024-11-01 10:41:10|7022.9|7016.9|7020.8|7008.8|7022.9|7016.9|7019.4|7007.4|1
1730457680000|2024-11-01 10:41:20|7020.9|7008.9|7020.9|7008.9|7020.9|7008.9|7020.9|7008.9|2
1730457690000|2024-11-01 10:41:30|7021.7|7009.7|7022.2|7010.2|7022.2|7010.2|7021.7|7009.7|0
1730457700000|2024-11-01 10:41:40|7022.3|7010.3|7017.9|7009.9|7022.3|7010.3|7017.9|7009.9|0
1730457740000|2024-11-01 10:42:20|7018.3|7010.3|7017.7|7005.7|7018.3|7010.3|7017.7|7005.7|1
1730457750000|2024-11-01 10:42:30|7017.3|7005.3|7010.9|6998.9|7017.3|7005.3|7009.9|6997.9|1
1730457760000|2024-11-01 10:42:40|7014.4|7002.4|7016.4|7004.4|7016.4|7004.4|7014.4|7002.4|0
1730457780000|2024-11-01 10:43:00|7016.9|7004.9|7023.7|7015.7|7023.7|7015.7|7016.9|7004.9|4
1730457790000|2024-11-01 10:43:10|||||||||1
1730457820000|2024-11-01 10:43:40|7025.5|7013.5|7023.8|7011.8|7025.5|7013.5|7023.8|7011.8|0
1730457840000|2024-11-01 10:44:00|7023.7|7011.7|7024.7|7012.7|7024.7|7012.7|7023|7011|0
1730457860000|2024-11-01 10:44:20|7024.2|7016.2|7035.9|7023.9|7035.9|7023.9|7024.2|7016.2|3
1730457870000|2024-11-01 10:44:30|7036|7024|7036|7024|7036|7024|7035.9|7023.9|0
1730457880000|2024-11-01 10:44:40|7035.9|7023.9|7039.1|7027.1|7039.2|7027.2|7035.4|7023.4|0
1730457890000|2024-11-01 10:44:50|7038.7|7026.7|7031|7019|7038.7|7026.7|7031|7019|2
1730457930000|2024-11-01 10:45:30|7036.2|7024.2|7036.2|7024.2|7036.2|7024.2|7036.2|7024.2|1
1730457940000|2024-11-01 10:45:40|7035.3|7023.3|7035.3|7023.3|7035.3|7023.3|7035.3|7023.3|0
1730457950000|2024-11-01 10:45:50|7036.3|7024.3|7035|7023|7036.7|7024.7|7035|7023|0
1730457960000|2024-11-01 10:46:00|7035.8|7023.8|7035.8|7023.8|7035.8|7023.8|7035.8|7023.8|0
1730457970000|2024-11-01 10:46:10|7035.7|7023.7|7038.7|7026.7|7039.3|7027.3|7035.7|7023.7|0
1730457980000|2024-11-01 10:46:20|7037.4|7031.4|7040.1|7032.1|7042.6|7032.1|7037.4|7029.3|13
1730457990000|2024-11-01 10:46:30|7039.6|7031.6|7039.6|7031.6|7039.6|7031.6|7039.6|7031.6|2
1730458000000|2024-11-01 10:46:40|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|0
1730458010000|2024-11-01 10:46:50|7040.3|7034.3|7044.1|7032.1|7044.6|7034.3|7040.3|7032.1|1
1730458020000|2024-11-01 10:47:00|7043.7|7031.7|7045.3|7033.3|7045.3|7033.3|7043.6|7031.6|1
1730458030000|2024-11-01 10:47:10|7045.2|7033.2|7045|7033|7045.3|7033.3|7045|7033|0
1730458040000|2024-11-01 10:47:20|7044.9|7032.9|7041.4|7033.4|7044.9|7033.4|7041.4|7032.5|0
1730458050000|2024-11-01 10:47:30|7041|7033|7041|7033|7041|7033|7041|7033|0
1730458060000|2024-11-01 10:47:40|7045.5|7033.5|7054.7|7042.7|7054.9|7042.9|7045|7033|4
1730458070000|2024-11-01 10:47:50|7054.8|7042.8|7055|7049|7056.7|7049|7054.8|7042.8|1
1730458080000|2024-11-01 10:48:00|7053.3|7047.3|7052.9|7046.9|7054.4|7047.4|7052.9|7046.4|0
1730458090000|2024-11-01 10:48:10|7055.3|7043.3|7055.3|7043.3|7055.3|7043.3|7055.3|7043.3|4
1730458100000|2024-11-01 10:48:20|7051.2|7039.2|7051.2|7039.2|7051.2|7039.2|7051.2|7039.2|0
1730458120000|2024-11-01 10:48:40|7052|7040|7052|7040|7052|7040|7052|7040|1
1730458140000|2024-11-01 10:49:00|7051.2|7039.2|7051.2|7039.2|7051.2|7039.2|7051.2|7039.2|0
1730458150000|2024-11-01 10:49:10|7051|7039|7051.2|7039.2|7051.2|7039.2|7051|7039|0
1730458160000|2024-11-01 10:49:20|7050.9|7038.9|7051|7039|7051.2|7039.2|7050.5|7038.5|0
1730458170000|2024-11-01 10:49:30|7051.4|7039.4|7052.3|7040.3|7052.3|7040.3|7051.4|7039.4|0
1730458200000|2024-11-01 10:50:00|7052.5|7040.5|7052.4|7040.4|7052.5|7040.5|7052.4|7040.4|0
1730458220000|2024-11-01 10:50:20|7052.5|7040.5|7052.5|7040.5|7052.5|7040.5|7052.5|7040.5|1
1730458230000|2024-11-01 10:50:30|7052.3|7040.3|7052.4|7040.4|7052.5|7040.5|7052.3|7040.3|0
1730458240000|2024-11-01 10:50:40|7051.5|7039.5|7052.4|7040.4|7052.4|7040.4|7051.5|7039.5|1
1730458250000|2024-11-01 10:50:50|7052.5|7040.5|7052.5|7040.5|7052.5|7040.5|7052.5|7040.5|0
1730458310000|2024-11-01 10:51:50|7053|7041|7053.4|7041.4|7053.4|7041.4|7053|7041|0
1730458320000|2024-11-01 10:52:00|7053.3|7041.3|7053.3|7041.3|7053.4|7041.4|7053.3|7041.3|0
1730458330000|2024-11-01 10:52:10|7053.2|7041.2|7053.2|7041.2|7053.2|7041.2|7053.2|7041.2|0
1730458340000|2024-11-01 10:52:20|7053.3|7041.3|7044.7|7032.7|7053.3|7041.3|7044.7|7032.7|6
1730458350000|2024-11-01 10:52:30|7045.1|7033.1|7045|7033|7045.1|7033.1|7044.6|7032.6|0
1730458360000|2024-11-01 10:52:40|7044.9|7032.9|7036.3|7028.3|7044.9|7032.9|7036.3|7028.3|1
1730458370000|2024-11-01 10:52:50|7036.8|7028.8|7037.6|7029.6|7037.6|7029.6|7036.8|7028.8|3
1730458380000|2024-11-01 10:53:00|7038|7030|7046.2|7034.2|7046.2|7035.5|7038|7030|2
1730458400000|2024-11-01 10:53:20|7050.4|7038.4|7050.4|7038.4|7050.4|7038.4|7050.4|7038.4|1
1730458420000|2024-11-01 10:53:40|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|1
1730458440000|2024-11-01 10:54:00|7049.7|7037.7|7049.6|7037.6|7049.7|7037.7|7049.6|7037.6|0
1730458470000|2024-11-01 10:54:30|7046.4|7040.4|7049.3|7037.3|7049.3|7040.4|7046.4|7037.3|1
1730458480000|2024-11-01 10:54:40|7049.5|7041.5|7050.6|7044.6|7051|7044.6|7049.5|7041.5|6
1730458500000|2024-11-01 10:55:00|7051.2|7043.2|7052.3|7044.3|7053.1|7044.3|7051.2|7041.1|1
1730458510000|2024-11-01 10:55:10|7052.2|7044.2|7052.2|7044.2|7052.2|7044.2|7052.2|7044.2|1
1730458520000|2024-11-01 10:55:20|7052.6|7044.6|7057.9|7049.9|7058.8|7051|7052|7043.8|16
1730458530000|2024-11-01 10:55:30|7056.2|7044.2|7046.9|7034.9|7056.2|7044.2|7046.9|7034.9|3
1730458550000|2024-11-01 10:55:50|7047|7035|7047.1|7035.1|7047.6|7035.6|7046.9|7034.9|0
1730458560000|2024-11-01 10:56:00|7047.2|7035.2|7052.5|7044.5|7052.5|7044.5|7047.2|7035.2|6
1730458570000|2024-11-01 10:56:10|7052|7044|7052|7044|7052|7044|7052|7044|0
1730458620000|2024-11-01 10:57:00|7047.8|7039.8|7049.3|7037.3|7049.6|7039.8|7047.8|7036.9|1
1730458630000|2024-11-01 10:57:10|7050.5|7038.5|7049.2|7037.2|7050.5|7038.5|7049.1|7037.1|0
1730458640000|2024-11-01 10:57:20|7052.4|7044.4|7052.4|7044.4|7052.4|7044.4|7052.4|7044.4|9
1730458650000|2024-11-01 10:57:30|7051.6|7043.6|7053|7041|7053|7043.6|7051.6|7041|0
1730458660000|2024-11-01 10:57:40|7050.3|7038.3|7050.8|7038.8|7050.8|7038.8|7050.3|7038.3|0
1730458750000|2024-11-01 10:59:10|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|7050.9|7038.9|0
1730458770000|2024-11-01 10:59:30|7050.5|7038.5|7050.5|7038.5|7050.5|7038.5|7050.5|7038.5|0
1730458820000|2024-11-01 11:00:20|7050.9|7038.9|7054|7048|7054.5|7048|7050.9|7038.9|3
1730458830000|2024-11-01 11:00:30|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|0
1730458850000|2024-11-01 11:00:50|7057.9|7049.9|7057.2|7051.2|7057.9|7051.2|7057.2|7049.9|1
1730458860000|2024-11-01 11:01:00|7078.4|7066.4|7078.7|7066.7|7078.7|7066.7|7078.4|7066.4|4
1730458870000|2024-11-01 11:01:10|7076.7|7068.7|7080.2|7068.2|7080.2|7069.7|7076.7|7066.6|1
1730458880000|2024-11-01 11:01:20|7078.3|7070.3|7086.6|7074.6|7086.6|7074.6|7078.1|7066.1|13
1730458890000|2024-11-01 11:01:30|7086.4|7074.4|7090.8|7078.8|7091.2|7079.2|7086.4|7074.4|5
1730458900000|2024-11-01 11:01:40|7089.9|7077.9|7090.4|7078.4|7090.9|7078.9|7089.9|7077.9|2
1730458910000|2024-11-01 11:01:50|7088.3|7080.3|7079.7|7067.7|7090.5|7080.3|7077.7|7065.7|2
1730458920000|2024-11-01 11:02:00|7081.8|7069.8|7075.3|7063.3|7081.8|7069.8|7075.3|7063.3|2
1730458930000|2024-11-01 11:02:10|7075.5|7063.5|7076.8|7064.8|7076.8|7064.8|7075.5|7063.5|0
1730458940000|2024-11-01 11:02:20|7077|7065|7085.1|7073.1|7086.8|7074.8|7077|7065|16
1730458950000|2024-11-01 11:02:30|7084.6|7072.6|7085.1|7073.1|7086|7074|7084.6|7072.6|2
1730458960000|2024-11-01 11:02:40|7085|7073|7085|7073|7085|7073|7085|7073|0
1730458970000|2024-11-01 11:02:50|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|7086.3|7074.3|0
1730458980000|2024-11-01 11:03:00|7085.9|7073.9|7085.9|7073.9|7086.4|7076.2|7084.2|7073.3|2
1730458990000|2024-11-01 11:03:10|7085.5|7073.5|7085.5|7073.5|7085.5|7073.5|7085.5|7073.5|0
1730459000000|2024-11-01 11:03:20|7084.5|7072.5|7085.5|7073.5|7086|7074|7084.5|7072.5|1
1730459040000|2024-11-01 11:04:00|7087.2|7075.2|7087.1|7075.1|7087.3|7075.3|7086.8|7074.8|1
1730459050000|2024-11-01 11:04:10|7082.9|7070.9|7078.5|7072.5|7082.9|7072.5|7078.1|7070.9|4
1730459070000|2024-11-01 11:04:30|7079.3|7073.3|7086.6|7074.6|7086.6|7076.8|7079.3|7073.3|1
1730459080000|2024-11-01 11:04:40|||||||||1
1730459090000|2024-11-01 11:04:50|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|7
1730459100000|2024-11-01 11:05:00|7086|7080|7087.3|7081.3|7087.3|7081.3|7086|7080|3
1730459110000|2024-11-01 11:05:10|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|1
1730459120000|2024-11-01 11:05:20|7087|7075|7087|7075|7087|7075|7087|7075|2
1730459130000|2024-11-01 11:05:30|7086.6|7074.6|7084.8|7078.8|7087.1|7078.8|7084.8|7074.1|9
1730459140000|2024-11-01 11:05:40|7089|7083|7088.5|7082.5|7089|7083|7088.5|7082.5|0
1730459160000|2024-11-01 11:06:00|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|1
1730459170000|2024-11-01 11:06:10|7089|7077|7086.4|7074.4|7089|7077|7085.9|7073.9|8
1730459180000|2024-11-01 11:06:20|7085.3|7073.3|7084.6|7072.6|7087.2|7075.2|7084.6|7072.6|1
1730459190000|2024-11-01 11:06:30|7083.4|7071.4|7083.1|7071.1|7083.4|7071.4|7083.1|7071.1|0
1730459200000|2024-11-01 11:06:40|7082.7|7070.7|7080.9|7068.9|7084.4|7072.4|7077.6|7065.6|7
1730459210000|2024-11-01 11:06:50|7079.7|7067.7|7079.9|7067.9|7079.9|7067.9|7079.5|7067.5|9
1730459220000|2024-11-01 11:07:00|7084.5|7072.5|7086.7|7074.7|7086.7|7074.7|7084.4|7072.4|24
1730459230000|2024-11-01 11:07:10|7084|7076|7084|7076|7084|7076|7084|7076|1
1730459240000|2024-11-01 11:07:20|7084.4|7072.4|7084.5|7072.5|7084.5|7072.5|7084.4|7072.4|5
1730459250000|2024-11-01 11:07:30|7083.6|7071.6|7082.2|7070.2|7083.6|7071.6|7082|7070|4
1730459260000|2024-11-01 11:07:40|7076.1|7064.1|7075.6|7063.6|7076.1|7064.1|7075.6|7063.6|5
1730459270000|2024-11-01 11:07:50|7075.9|7063.9|7075.1|7063.1|7075.9|7063.9|7075.1|7063.1|0
1730459280000|2024-11-01 11:08:00|7073|7065|7073|7065|7073|7065|7073|7065|0
1730459320000|2024-11-01 11:08:40|7070.8|7058.8|7066.2|7054.2|7070.8|7058.8|7066.2|7054.2|6
1730459330000|2024-11-01 11:08:50|7066.3|7054.3|7070.7|7058.7|7070.7|7058.7|7066.3|7054.3|2
1730459340000|2024-11-01 11:09:00|7070.8|7058.8|7068.3|7056.3|7070.8|7058.8|7068.3|7056.3|0
1730459350000|2024-11-01 11:09:10|7064.9|7056.9|7056.4|7044.4|7064.9|7056.9|7056.4|7044.4|1
1730459360000|2024-11-01 11:09:20|7056.3|7044.3|7046.5|7034.5|7056.3|7044.3|7045.2|7033.2|1
1730459370000|2024-11-01 11:09:30|7048.4|7040.4|7046.1|7034.1|7048.4|7041.3|7046.1|7034.1|1
1730459380000|2024-11-01 11:09:40|7046|7034|7044.8|7032.8|7046.1|7034.1|7044.8|7032.8|0
1730459390000|2024-11-01 11:09:50|7043.9|7031.9|7043.8|7031.8|7043.9|7031.9|7043.8|7031.8|0
1730459400000|2024-11-01 11:10:00|7044.2|7032.2|7046.2|7034.2|7046.2|7034.2|7044.2|7032.2|3
1730459410000|2024-11-01 11:10:10|7043.9|7031.9|7044.9|7032.9|7044.9|7032.9|7041.9|7029.9|6
1730459420000|2024-11-01 11:10:20|7044.6|7032.6|7045.4|7033.4|7045.4|7033.4|7044.6|7032.6|1
1730459430000|2024-11-01 11:10:30|7045.5|7033.5|7045.5|7033.5|7045.5|7033.5|7045.5|7033.5|1
1730459440000|2024-11-01 11:10:40|7046|7034|7042.8|7030.8|7046.9|7034.9|7042.8|7030.8|4
1730459450000|2024-11-01 11:10:50|7042.7|7030.7|7040.8|7028.8|7042.7|7031.5|7039.5|7028.8|1
1730459460000|2024-11-01 11:11:00|7034.5|7022.5|7043.4|7031.4|7043.4|7031.4|7034.5|7022.5|1
1730459470000|2024-11-01 11:11:10|7046.1|7034.1|7048.9|7036.9|7048.9|7036.9|7046.1|7034.1|1
1730459480000|2024-11-01 11:11:20|7048.4|7036.4|7048.5|7036.5|7048.5|7036.5|7048.4|7036.4|3
1730459510000|2024-11-01 11:11:50|7048.8|7036.8|7051.4|7039.4|7051.4|7039.4|7048.8|7036.8|0
1730459530000|2024-11-01 11:12:10|7051.5|7039.5|7050.7|7038.7|7051.5|7039.5|7050.7|7038.7|0
1730459540000|2024-11-01 11:12:20|7050.6|7038.6|7055.1|7043.1|7055.1|7043.1|7050.6|7038.6|0
1730459580000|2024-11-01 11:13:00|7054.6|7042.6|7056.8|7044.8|7056.8|7044.8|7054.6|7042.6|0
1730459590000|2024-11-01 11:13:10|7056.9|7044.9|7056.9|7044.9|7056.9|7044.9|7056.9|7044.9|0
1730459640000|2024-11-01 11:14:00|7056.8|7044.8|7055.9|7043.9|7056.8|7044.8|7055.9|7043.9|1
1730459650000|2024-11-01 11:14:10|7054.2|7042.2|7056|7044|7056|7044|7054.2|7042.2|0
1730459660000|2024-11-01 11:14:20|7055.9|7043.9|7055.9|7043.9|7056|7044|7055.9|7043.9|4
1730459670000|2024-11-01 11:14:30|7054.7|7042.7|7054.7|7042.7|7054.7|7042.7|7054.7|7042.7|0
1730459680000|2024-11-01 11:14:40|7048.4|7036.4|7049.1|7037.1|7049.1|7037.1|7048.4|7036.4|16
1730459690000|2024-11-01 11:14:50|7049.2|7037.2|7047.8|7035.8|7049.8|7037.8|7047.4|7035.4|2
1730459700000|2024-11-01 11:15:00|7047.3|7035.3|7047.3|7035.3|7047.3|7035.3|7047.3|7035.3|0
1730459710000|2024-11-01 11:15:10|7046|7034|7046|7034|7046|7034|7046|7034|10
1730459720000|2024-11-01 11:15:20|7046.1|7034.1|7047.4|7035.4|7047.4|7035.4|7046.1|7034.1|0
1730459750000|2024-11-01 11:15:50|||||||||1
1730459770000|2024-11-01 11:16:10|7047.5|7035.5|7047.5|7035.5|7047.5|7035.5|7047.5|7035.5|0
1730459790000|2024-11-01 11:16:30|7047.6|7035.6|7047.7|7035.7|7047.7|7035.7|7047.6|7035.6|0
1730459800000|2024-11-01 11:16:40|7048.6|7036.6|7048.6|7036.6|7048.6|7036.6|7048.6|7036.6|0
1730459810000|2024-11-01 11:16:50|7048.5|7036.5|7048.5|7036.5|7048.6|7036.6|7048.5|7036.5|0
1730459820000|2024-11-01 11:17:00|7048|7036|7047.7|7035.7|7048|7036|7046.8|7034.8|1
1730459840000|2024-11-01 11:17:20|7047.6|7035.6|7047.2|7035.2|7047.6|7035.6|7047.2|7035.2|0
1730459850000|2024-11-01 11:17:30|7047.7|7035.7|7047.7|7035.7|7047.7|7035.7|7047.7|7035.7|0
1730459860000|2024-11-01 11:17:40|7047.6|7035.6|7047.2|7035.2|7047.6|7035.6|7047.2|7035.2|0
1730459870000|2024-11-01 11:17:50|7047.7|7035.7|7047.3|7035.3|7047.7|7035.7|7047.3|7035.3|0
1730459880000|2024-11-01 11:18:00|7047.7|7035.7|7048.1|7036.1|7048.1|7036.1|7047.2|7035.2|0
1730459890000|2024-11-01 11:18:10|7047.6|7035.6|7047.6|7035.6|7048.1|7036.1|7047.6|7035.6|0
1730459900000|2024-11-01 11:18:20|7046.9|7034.9|7046.4|7034.4|7046.9|7034.9|7046.4|7034.4|1
1730459920000|2024-11-01 11:18:40|||||||||1
1730459930000|2024-11-01 11:18:50|7046.3|7034.3|7046.3|7034.3|7046.3|7034.3|7046.3|7034.3|0
1730459960000|2024-11-01 11:19:20|7045.9|7033.9|7046.3|7034.3|7046.3|7034.3|7045.8|7033.8|1
1730459980000|2024-11-01 11:19:40|7046.2|7034.2|7045.7|7033.7|7046.2|7034.2|7045.7|7033.7|0
1730459990000|2024-11-01 11:19:50|7045.3|7033.3|7055.2|7043.2|7057.6|7045.6|7045.3|7033.3|1
1730460000000|2024-11-01 11:20:00|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|0
1730460010000|2024-11-01 11:20:10|7055.7|7043.7|7055.7|7043.7|7055.7|7043.7|7055.7|7043.7|0
1730460060000|2024-11-01 11:21:00|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|0
1730460090000|2024-11-01 11:21:30|7055.3|7043.3|7055.2|7043.2|7055.3|7043.3|7055.2|7043.2|0
1730460120000|2024-11-01 11:22:00|7055.3|7043.3|7055.3|7043.3|7055.3|7043.3|7055.2|7043.2|0
1730460180000|2024-11-01 11:23:00|7055.2|7043.2|7055.9|7043.9|7055.9|7043.9|7055.2|7043.2|1
1730460240000|2024-11-01 11:24:00|||||||||2
1730460250000|2024-11-01 11:24:10|7056.3|7044.3|7056.3|7044.3|7056.3|7044.3|7056.3|7044.3|0
1730460280000|2024-11-01 11:24:40|7055.9|7043.9|7055.9|7043.9|7055.9|7043.9|7055.9|7043.9|0
1730460310000|2024-11-01 11:25:10|7057.5|7045.5|7057.8|7045.8|7057.8|7045.8|7057.5|7045.5|1
1730460350000|2024-11-01 11:25:50|7054.6|7042.6|7053.5|7041.5|7054.6|7042.6|7053.5|7041.5|4
1730460370000|2024-11-01 11:26:10|7048.4|7036.4|7048.4|7036.4|7048.4|7036.4|7048.4|7036.4|5
1730460380000|2024-11-01 11:26:20|7044.2|7032.2|7043|7031|7044.2|7032.2|7043|7031|1
1730460390000|2024-11-01 11:26:30|7042|7030|7042.5|7030.5|7042.5|7030.5|7041.6|7029.6|1
1730460400000|2024-11-01 11:26:40|7042.9|7030.9|7041.6|7029.6|7042.9|7030.9|7041.6|7029.6|16
1730460420000|2024-11-01 11:27:00|7039.9|7027.9|7023.4|7011.4|7039.9|7027.9|7023|7011|13
1730460430000|2024-11-01 11:27:10|7022.9|7010.9|7022.4|7010.4|7022.9|7010.9|7022.4|7010.4|0
1730460440000|2024-11-01 11:27:20|7016.2|7004.2|7015.3|7003.3|7016.3|7004.3|7015.3|7003.3|7
1730460460000|2024-11-01 11:27:40|7014.4|7002.4|7011.9|6999.9|7014.4|7002.4|7009.8|6997.8|3
1730460470000|2024-11-01 11:27:50|7014.4|7002.4|7021.7|7009.7|7021.7|7009.7|7014.4|7002.4|1
1730460480000|2024-11-01 11:28:00|7021.3|7009.3|7023|7015|7024|7015|7021.3|7009.3|0
1730460490000|2024-11-01 11:28:10|7023.9|7015.9|7023.9|7015.9|7023.9|7015.9|7023.9|7015.9|1
1730460500000|2024-11-01 11:28:20|7023.4|7015.4|7026.9|7014.9|7026.9|7015.5|7023.4|7014|1
1730460510000|2024-11-01 11:28:30|7027|7015|7026.8|7014.8|7027|7015|7026.6|7014.6|1
1730460520000|2024-11-01 11:28:40|7027.1|7015.1|7027.7|7015.7|7028.2|7016.2|7024.1|7015.1|3
1730460540000|2024-11-01 11:29:00|7028.3|7016.3|7028.3|7016.3|7028.3|7016.3|7028.3|7016.3|1
1730460550000|2024-11-01 11:29:10|7029.2|7017.2|7029.2|7017.2|7029.2|7017.2|7029.2|7017.2|0
1730460570000|2024-11-01 11:29:30|7029.3|7017.3|7029.8|7017.8|7029.8|7017.8|7029.3|7017.3|0
1730460580000|2024-11-01 11:29:40|7034.3|7022.3|7036.8|7024.8|7037.3|7025.3|7032.4|7022.3|9
1730460620000|2024-11-01 11:30:20|7037.2|7025.2|7041.2|7029.2|7041.3|7029.3|7037.2|7025.2|1
1730460630000|2024-11-01 11:30:30|7040.8|7028.8|7040.8|7028.8|7040.8|7028.8|7040.8|7028.8|0
1730460640000|2024-11-01 11:30:40|7040.3|7028.3|7038.3|7026.3|7040.3|7028.3|7038.3|7026.3|1
1730460700000|2024-11-01 11:31:40|7031.5|7019.5|7031.6|7019.6|7031.6|7019.6|7031.5|7019.5|0
1730460720000|2024-11-01 11:32:00|7034.8|7022.8|7035.8|7023.8|7035.8|7023.8|7034.8|7022.8|0
1730460730000|2024-11-01 11:32:10|7035.9|7023.9|7035.9|7023.9|7035.9|7023.9|7035.9|7023.9|0
1730460740000|2024-11-01 11:32:20|7041.2|7029.2|7042.4|7030.4|7047.6|7035.6|7041.2|7029.2|5
1730460750000|2024-11-01 11:32:30|7037.5|7025.5|7037.6|7025.6|7037.6|7025.6|7037.5|7025.5|0
1730460760000|2024-11-01 11:32:40|7037.7|7025.7|7036.3|7028.3|7039.1|7028.3|7036.3|7025.7|0
1730460780000|2024-11-01 11:33:00|7033|7025|7038.7|7026.7|7038.7|7026.7|7033|7023.6|1
1730460800000|2024-11-01 11:33:20|7033|7021|7033|7021|7033|7021|7033|7021|1
1730460820000|2024-11-01 11:33:40|7034.2|7022.2|7034.2|7022.2|7034.2|7022.2|7034.2|7022.2|0
1730460860000|2024-11-01 11:34:20|7032|7020|7031.9|7019.9|7032.1|7020.1|7031.9|7019.9|1
1730460880000|2024-11-01 11:34:40|7032|7020|7035.9|7023.9|7035.9|7023.9|7032|7020|0
1730460890000|2024-11-01 11:34:50|7036|7024|7039.2|7027.2|7039.3|7027.3|7036|7024|0
1730460900000|2024-11-01 11:35:00|7037.9|7025.9|7038|7026|7038|7026|7037.9|7025.9|0
1730460910000|2024-11-01 11:35:10|7038.4|7026.4|7038.4|7026.4|7038.4|7026.4|7038.4|7026.4|0
1730460920000|2024-11-01 11:35:20|7036.7|7024.7|7036.6|7024.6|7036.7|7024.7|7036.6|7024.6|1
1730460930000|2024-11-01 11:35:30|7037.6|7025.6|7038.4|7026.4|7038.4|7026.4|7037.6|7025.6|0
1730460980000|2024-11-01 11:36:20|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|0
1730460990000|2024-11-01 11:36:30|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|1
1730461030000|2024-11-01 11:37:10|7040.2|7028.2|7040.2|7028.2|7040.2|7028.2|7040.2|7028.2|0
1730461040000|2024-11-01 11:37:20|7039.8|7027.8|7040.7|7028.7|7040.7|7028.7|7039.8|7027.8|0
1730461050000|2024-11-01 11:37:30|||||||||1
1730461060000|2024-11-01 11:37:40|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|0
1730461110000|2024-11-01 11:38:30|7037.7|7025.7|7037.5|7025.5|7037.7|7025.7|7037.5|7025.5|1
1730461120000|2024-11-01 11:38:40|7037.1|7025.1|7019.2|7007.2|7037.1|7025.1|7019.2|7007.2|2
1730461160000|2024-11-01 11:39:20|7019.3|7007.3|7015.8|7003.8|7019.3|7007.3|7015.8|7003.8|0
1730461170000|2024-11-01 11:39:30|7016.2|7004.2|7012.6|7000.6|7016.2|7004.2|7012.4|7000.4|4
1730461180000|2024-11-01 11:39:40|7013.5|7001.5|7013|7001|7013.5|7001.5|7012.1|7000.1|1
1730461200000|2024-11-01 11:40:00|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|0
1730461220000|2024-11-01 11:40:20|7013.4|7001.4|7015.6|7003.6|7015.6|7003.6|7013.3|7001.3|0
1730461230000|2024-11-01 11:40:30|7013.7|7001.7|7013.7|7001.7|7013.7|7001.7|7013.7|7001.7|0
1730461280000|2024-11-01 11:41:20|7008.6|6996.6|7008.6|6996.6|7008.6|6996.6|7008.6|6996.6|1
1730461300000|2024-11-01 11:41:40|7009.4|6997.4|7009.4|6997.4|7009.4|6997.4|7009.4|6997.4|0
1730461320000|2024-11-01 11:42:00|7009.5|6997.5|7009.4|6997.4|7009.5|6997.5|7009.4|6997.4|0
1730461330000|2024-11-01 11:42:10|7009|6997|7009|6997|7009|6997|7009|6997|0
1730461350000|2024-11-01 11:42:30|7009.4|6997.4|7009.5|6997.5|7009.5|6997.5|7009.4|6997.4|1
1730461360000|2024-11-01 11:42:40|7009.9|6997.9|7011.1|6999.1|7011.1|6999.1|7009.9|6997.9|0
1730461370000|2024-11-01 11:42:50|7011.6|6999.6|7012.5|7000.5|7013|7001|7011.6|6999.6|0
1730461400000|2024-11-01 11:43:20|7013.2|7001.2|7014.1|7002.1|7014.1|7002.1|7013.2|7001.2|0
1730461410000|2024-11-01 11:43:30|7013.9|7001.9|7012.6|7000.6|7013.9|7001.9|7012.6|7000.6|0
1730461440000|2024-11-01 11:44:00|7012.5|7000.5|7012.5|7000.5|7012.5|7000.5|7012.5|7000.5|0
1730461450000|2024-11-01 11:44:10|7012.1|7000.1|7011.5|6999.5|7012.1|7000.1|7011.5|6999.5|0
1730461460000|2024-11-01 11:44:20|6996.6|6984.6|7002.3|6990.3|7002.3|6990.3|6996.6|6984.6|1
1730461470000|2024-11-01 11:44:30|7004.4|6992.4|7006.5|6994.5|7006.5|6994.5|7004|6992|0
1730461480000|2024-11-01 11:44:40|7007.4|6995.4|7006.9|6994.9|7007.4|6995.4|7006.5|6994.5|0
1730461520000|2024-11-01 11:45:20|7007.4|6995.4|7006.9|6994.9|7007.4|6995.4|7006.9|6994.9|0
1730461570000|2024-11-01 11:46:10|7006|6994|7006|6994|7006|6994|7006|6994|0
1730461590000|2024-11-01 11:46:30|7005.5|6993.5|7005.5|6993.5|7005.5|6993.5|7005.5|6993.5|0
1730461630000|2024-11-01 11:47:10|7024.3|7012.3|7028.9|7016.9|7028.9|7016.9|7024.3|7012.3|8
1730461640000|2024-11-01 11:47:20|7029.4|7017.4|7029.4|7017.4|7029.4|7017.4|7029.4|7017.4|0
1730461650000|2024-11-01 11:47:30|7030.7|7018.7|7030.7|7018.7|7030.7|7018.7|7030.7|7018.7|0
1730461660000|2024-11-01 11:47:40|7030.3|7018.3|7030.3|7018.3|7030.3|7018.3|7030.3|7018.3|0
1730461670000|2024-11-01 11:47:50|7030.2|7018.2|7031.9|7019.9|7031.9|7019.9|7029.8|7017.8|1
1730461690000|2024-11-01 11:48:10|7032|7020|7033.7|7021.7|7033.7|7021.7|7032|7020|0
1730461710000|2024-11-01 11:48:30|7033.3|7021.3|7033.3|7021.3|7033.3|7021.3|7033.3|7021.3|0
1730461720000|2024-11-01 11:48:40|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|0
1730461760000|2024-11-01 11:49:20|7027.4|7015.4|7028.7|7016.7|7028.7|7016.7|7026.8|7014.8|1
1730461830000|2024-11-01 11:50:30|7030.2|7018.2|7030.2|7018.2|7030.2|7018.2|7030.2|7018.2|0
1730461840000|2024-11-01 11:50:40|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|1
1730461860000|2024-11-01 11:51:00|7028.7|7016.7|7026.2|7014.2|7028.7|7016.7|7026.2|7014.2|0
1730461900000|2024-11-01 11:51:40|7025.8|7013.8|7025.8|7013.8|7025.8|7013.8|7025.8|7013.8|0
1730461910000|2024-11-01 11:51:50|7025.2|7013.2|7025.2|7013.2|7025.2|7013.2|7025.2|7013.2|0
1730461920000|2024-11-01 11:52:00|7025.3|7013.3|7025.3|7013.3|7025.3|7013.3|7025.3|7013.3|0
1730461930000|2024-11-01 11:52:10|7025.8|7013.8|7025.8|7013.8|7025.8|7013.8|7025.8|7013.8|0
1730461960000|2024-11-01 11:52:40|7029.2|7017.2|7028.9|7016.9|7030.7|7018.7|7028.9|7016.9|3
1730461980000|2024-11-01 11:53:00|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|0
1730462030000|2024-11-01 11:53:50|7029.1|7017.1|7028.7|7016.7|7029.1|7017.1|7028.7|7016.7|0
1730462040000|2024-11-01 11:54:00|7030.1|7018.1|7029.8|7017.8|7030.1|7018.1|7029.8|7017.8|2
1730462050000|2024-11-01 11:54:10|7030|7018|7030|7018|7030|7018|7030|7018|2
1730462080000|2024-11-01 11:54:40|7030.4|7018.4|7030.4|7018.4|7030.4|7018.4|7030.4|7018.4|0
1730462100000|2024-11-01 11:55:00|7029.9|7017.9|7029.9|7017.9|7029.9|7017.9|7029.9|7017.9|0
1730462110000|2024-11-01 11:55:10|7035.2|7023.2|7034.4|7022.4|7035.2|7023.2|7034.4|7022.4|1
1730462120000|2024-11-01 11:55:20|7039.7|7027.7|7040.5|7028.5|7040.5|7028.5|7039.7|7027.7|0
1730462130000|2024-11-01 11:55:30|7044.7|7032.7|7046.3|7034.3|7046.3|7034.3|7044.7|7032.7|2
1730462140000|2024-11-01 11:55:40|7046.8|7034.8|7047.2|7035.2|7047.3|7035.3|7046.8|7034.8|0
1730462170000|2024-11-01 11:56:10|7047.6|7035.6|7048.6|7036.6|7048.6|7036.6|7047.6|7035.6|0
1730462180000|2024-11-01 11:56:20|7048.7|7036.7|7048.7|7036.7|7048.7|7036.7|7048.7|7036.7|0
1730462190000|2024-11-01 11:56:30|7050|7038|7050.9|7038.9|7051|7039|7050|7038|0
1730462230000|2024-11-01 11:57:10|7051.6|7039.6|7051.6|7039.6|7051.6|7039.6|7051.6|7039.6|1
1730462260000|2024-11-01 11:57:40|7054.4|7042.4|7054.4|7042.4|7054.4|7042.4|7054.4|7042.4|0
1730462280000|2024-11-01 11:58:00|7054.9|7042.9|7055|7043|7055|7043|7054.9|7042.9|0
1730462300000|2024-11-01 11:58:20|7055.6|7043.6|7060.2|7048.2|7060.2|7048.2|7055.6|7043.6|0
1730462310000|2024-11-01 11:58:30|||||||||1
1730462330000|2024-11-01 11:58:50|7057.4|7045.4|7059.4|7047.4|7059.5|7047.5|7057.4|7045.4|1
1730462340000|2024-11-01 11:59:00|7058.1|7046.1|7058.1|7046.1|7058.1|7046.1|7058.1|7046.1|1
1730462400000|2024-11-01 12:00:00|7056.8|7044.8|7055.2|7043.2|7058.3|7046.3|7055.2|7043.2|22
1730462410000|2024-11-01 12:00:10|7054.2|7042.2|7053.3|7041.3|7054.2|7042.2|7053.3|7041.3|0
1730462420000|2024-11-01 12:00:20|7053.8|7041.8|7057.4|7045.4|7057.5|7045.5|7053.6|7041.6|0
1730462430000|2024-11-01 12:00:30|7056.6|7044.6|7054.6|7042.6|7056.6|7044.6|7054.6|7042.6|1
1730462440000|2024-11-01 12:00:40|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|7056.5|7044.5|0
1730462450000|2024-11-01 12:00:50|7056|7044|7054.7|7042.7|7056|7044|7054.7|7042.7|4
1730462460000|2024-11-01 12:01:00|7054.6|7042.6|7057.1|7045.1|7057.6|7045.6|7054.6|7042.6|0
1730462470000|2024-11-01 12:01:10|7057.2|7045.2|7057.1|7045.1|7057.7|7045.7|7057.1|7045.1|1
1730462480000|2024-11-01 12:01:20|7056.9|7044.9|7057.6|7045.6|7058.1|7046.1|7056.9|7044.9|0
1730462490000|2024-11-01 12:01:30|7057.2|7045.2|7057.2|7045.2|7057.2|7045.2|7057.2|7045.2|0
1730462500000|2024-11-01 12:01:40|7057.1|7045.1|7062.9|7050.9|7062.9|7050.9|7056.7|7044.7|5
1730462510000|2024-11-01 12:01:50|7060.9|7052.9|7063.3|7051.3|7063.3|7052.9|7060.9|7050.9|2
1730462520000|2024-11-01 12:02:00|7062.7|7050.7|7062.6|7050.6|7062.7|7050.7|7062.6|7050.6|2
1730462530000|2024-11-01 12:02:10|7063.1|7051.1|7062.6|7050.6|7063.1|7051.1|7062.6|7050.6|1
1730462540000|2024-11-01 12:02:20|7063.2|7051.2|7063.1|7051.1|7063.2|7051.2|7062.6|7050.6|0
1730462550000|2024-11-01 12:02:30|7062.6|7050.6|7062.6|7050.6|7063.1|7051.1|7062.6|7050.6|1
1730462560000|2024-11-01 12:02:40|7062.7|7050.7|7064.5|7056.5|7064.5|7056.5|7061.2|7050.6|1
1730462570000|2024-11-01 12:02:50|7063.6|7057.6|7067.9|7059.9|7067.9|7059.9|7063.6|7054.4|6
1730462580000|2024-11-01 12:03:00|7070.1|7058.1|7073.5|7067.5|7074.4|7067.5|7070.1|7058.1|11
1730462590000|2024-11-01 12:03:10|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|1
1730462600000|2024-11-01 12:03:20|7074|7068|7073.5|7065.5|7076.3|7068.4|7073.5|7064|2
1730462610000|2024-11-01 12:03:30|7075.4|7063.4|7071.9|7059.9|7075.4|7063.4|7071.9|7059.9|2
1730462620000|2024-11-01 12:03:40|7072.3|7060.3|7072.3|7060.3|7072.3|7060.3|7072.3|7060.3|0
1730462640000|2024-11-01 12:04:00|7071.1|7059.1|7074.6|7062.6|7074.6|7062.6|7068.1|7058.6|4
1730462650000|2024-11-01 12:04:10|7075.2|7063.2|7075.1|7067.1|7076.1|7067.1|7074|7063.2|1
1730462660000|2024-11-01 12:04:20|7074.2|7066.2|7076.1|7064.1|7076.1|7066.2|7074.2|7064.1|1
1730462690000|2024-11-01 12:04:50|7074.6|7066.6|7074|7062|7074.6|7066.6|7074|7062|0
1730462700000|2024-11-01 12:05:00|7074.4|7062.4|7074.2|7062.2|7074.4|7066.7|7071.5|7061.6|5
1730462710000|2024-11-01 12:05:10|7072.1|7064.1|7073.6|7061.6|7073.6|7064.1|7072.1|7061.6|2
1730462730000|2024-11-01 12:05:30|7074.1|7062.1|7074.1|7062.1|7074.1|7062.1|7074.1|7062.1|0
1730462750000|2024-11-01 12:05:50|7073.6|7061.6|7073.6|7061.6|7073.6|7061.6|7073.6|7061.6|0
1730462760000|2024-11-01 12:06:00|7074.1|7062.1|7075.5|7063.5|7075.6|7063.6|7074.1|7062.1|9
1730462770000|2024-11-01 12:06:10|7075.6|7063.6|7073.4|7067.4|7075.6|7067.4|7073.4|7063.6|2
1730462780000|2024-11-01 12:06:20|7074|7068|7075.2|7067.2|7075.2|7068|7074|7066.7|4
1730462790000|2024-11-01 12:06:30|7074.3|7068.3|7074.3|7068.3|7074.3|7068.3|7074.3|7068.3|0
1730462800000|2024-11-01 12:06:40|7075.7|7067.7|7107.8|7099.8|7108.9|7100.9|7075.7|7067.7|12
1730462810000|2024-11-01 12:06:50|7108.3|7100.3|7108|7102|7108.3|7102.3|7108|7100.3|3
1730462820000|2024-11-01 12:07:00|7108.4|7102.4|7108.1|7102.1|7109.6|7102.7|7107.7|7100.6|7
1730462830000|2024-11-01 12:07:10|7108|7102|7108|7102|7108|7102|7108|7102|1
1730462840000|2024-11-01 12:07:20|7108.1|7102.1|7108.9|7100.9|7109|7102.1|7108.1|7100.9|4
1730462850000|2024-11-01 12:07:30|7106.8|7098.8|7103.4|7095.4|7106.8|7098.8|7103.4|7092.9|1
1730462860000|2024-11-01 12:07:40|7102.5|7094.5|7102.6|7094.6|7104.8|7094.6|7102.5|7092.4|1
1730462870000|2024-11-01 12:07:50|7103.1|7095.1|7104|7092|7105.3|7095.1|7103.1|7091.7|0
1730462880000|2024-11-01 12:08:00|7103.9|7091.9|7097.5|7085.5|7104.4|7093.2|7094.2|7082.2|2
1730462890000|2024-11-01 12:08:10|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|7097.9|7085.9|0
1730462900000|2024-11-01 12:08:20|7098|7086|7098.4|7086.4|7098.4|7086.4|7097.9|7085.9|0
1730462910000|2024-11-01 12:08:30|7097.5|7085.5|7097.5|7085.5|7097.5|7085.5|7097|7085|2
1730462920000|2024-11-01 12:08:40|7097.2|7085.2|7096.5|7084.5|7097.2|7085.5|7093.4|7081.8|7
1730462930000|2024-11-01 12:08:50|7095.6|7083.6|7091.6|7079.6|7095.6|7086.3|7091.1|7079.6|4
1730462940000|2024-11-01 12:09:00|7087.5|7075.5|7082.4|7070.4|7087.5|7075.5|7082.4|7070.4|5
1730462950000|2024-11-01 12:09:10|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|0
1730462960000|2024-11-01 12:09:20|7079.5|7067.5|7077.4|7069.4|7080.4|7069.4|7077.4|7067.4|1
1730462970000|2024-11-01 12:09:30|7077.9|7069.9|7077.9|7069.9|7077.9|7069.9|7077.9|7069.9|0
1730462980000|2024-11-01 12:09:40|7079.1|7071.1|7081.8|7069.8|7081.8|7072.5|7078.5|7069.4|2
1730463000000|2024-11-01 12:10:00|7081.4|7069.4|7081.4|7069.4|7081.4|7069.4|7081.4|7069.4|0
1730463010000|2024-11-01 12:10:10|7078.9|7070.9|7078.3|7070.3|7080.2|7070.9|7078.1|7068.2|2
1730463020000|2024-11-01 12:10:20|7079|7071|7078.5|7070.5|7081|7071|7078.5|7069|1
1730463030000|2024-11-01 12:10:30|7079|7071|7071.8|7059.8|7079|7071|7071.8|7059.8|8
1730463040000|2024-11-01 12:10:40|7070.8|7058.8|7062.7|7050.7|7071.4|7060.7|7062.6|7050.6|1
1730463050000|2024-11-01 12:10:50|7061.5|7049.5|7056.4|7048.4|7061.5|7051.2|7056.4|7046.1|2
1730463060000|2024-11-01 12:11:00|7057.6|7049.6|7064.8|7056.8|7064.8|7056.8|7057.2|7049.2|3
1730463070000|2024-11-01 12:11:10|7069.7|7057.7|7069.3|7057.3|7069.7|7057.7|7069.3|7057.3|0
1730463080000|2024-11-01 12:11:20|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|7072.4|7060.4|3
1730463100000|2024-11-01 12:11:40|7064.3|7052.3|7056.6|7050.6|7064.8|7052.8|7056.6|7049.8|2
1730463110000|2024-11-01 12:11:50|7055.6|7047.6|7058.1|7046.1|7059.3|7049.2|7052.1|7043.9|9
1730463120000|2024-11-01 12:12:00|7057.7|7045.7|7057.6|7049.6|7057.7|7049.6|7052.6|7045.7|1
1730463130000|2024-11-01 12:12:10|7057.2|7049.2|7057.2|7049.2|7057.2|7049.2|7057.2|7049.2|0
1730463160000|2024-11-01 12:12:40|7057.8|7049.8|7059.9|7047.9|7061.3|7053.3|7057.8|7047.9|0
1730463170000|2024-11-01 12:12:50|7059.4|7047.4|7058.6|7046.6|7059.4|7048.5|7056.5|7046.6|1
1730463180000|2024-11-01 12:13:00|7058.4|7046.4|7058.4|7046.4|7058.4|7046.4|7058.4|7046.4|1
1730463260000|2024-11-01 12:14:20|7058.6|7046.6|7061.4|7049.4|7062.7|7056.7|7057.6|7046.6|4
1730463280000|2024-11-01 12:14:40|7067.4|7055.4|7066.2|7054.2|7067.4|7055.4|7066.2|7054.2|1
1730463300000|2024-11-01 12:15:00|7065.4|7053.4|7061.8|7049.8|7065.4|7055.2|7061.3|7049.3|1
1730463310000|2024-11-01 12:15:10|7059.6|7051.6|7059.7|7047.7|7061.3|7051.6|7059.6|7047.7|0
1730463320000|2024-11-01 12:15:20|7057.2|7045.2|7057.2|7045.2|7057.2|7045.2|7057.2|7045.2|4
1730463330000|2024-11-01 12:15:30|7055.9|7043.9|7054.2|7046.2|7055.9|7046.2|7054.2|7043.9|2
1730463340000|2024-11-01 12:15:40|7054.4|7046.4|7056.3|7044.3|7056.3|7046.4|7054.4|7044.3|0
1730463350000|2024-11-01 12:15:50|7053.8|7045.8|7055.4|7043.4|7055.4|7045.8|7053.8|7043.4|1
1730463360000|2024-11-01 12:16:00|7055.9|7043.9|7062.3|7050.3|7062.3|7050.3|7055.9|7043.9|3
1730463370000|2024-11-01 12:16:10|7061.8|7049.8|7061.8|7049.8|7061.8|7049.8|7061.8|7049.8|0
1730463390000|2024-11-01 12:16:30|7061.9|7049.9|7062.4|7050.4|7062.4|7050.4|7061.9|7049.9|1
1730463400000|2024-11-01 12:16:40|7063.8|7051.8|7063.9|7051.9|7063.9|7051.9|7063.8|7051.8|0
1730463420000|2024-11-01 12:17:00|7065.2|7053.2|7064.3|7052.3|7065.2|7053.2|7064.3|7052.3|0
1730463450000|2024-11-01 12:17:30|7063.4|7051.4|7056|7044|7063.4|7051.4|7055.9|7043.9|4
1730463470000|2024-11-01 12:17:50|7055.6|7043.6|7034.1|7022.1|7055.6|7043.6|7034.1|7022.1|4
1730463480000|2024-11-01 12:18:00|7031.1|7023.1|7028|7016|7031.5|7023.1|7028|7016|2
1730463490000|2024-11-01 12:18:10|7029|7017|7027.6|7015.6|7029|7017|7025|7015|1
1730463500000|2024-11-01 12:18:20|7027.1|7015.1|7026.1|7014.1|7027.4|7015.4|7026.1|7014.1|1
1730463510000|2024-11-01 12:18:30|7026.5|7014.5|7020.9|7008.9|7026.5|7016.6|7019|7008.9|3
1730463520000|2024-11-01 12:18:40|7018.8|7010.8|7024.9|7012.9|7024.9|7012.9|7018.4|7010.4|2
1730463530000|2024-11-01 12:18:50|7032.4|7020.4|7032.5|7020.5|7032.5|7020.5|7032.4|7020.4|2
1730463540000|2024-11-01 12:19:00|7033.4|7021.4|7040.1|7028.1|7040.1|7028.1|7031.5|7021.4|2
1730463550000|2024-11-01 12:19:10|7040.2|7028.2|7036.8|7030.8|7042.4|7030.8|7036.8|7028.2|5
1730463560000|2024-11-01 12:19:20|7038.9|7032.9|7042.8|7030.8|7042.8|7032.9|7038.9|7030.3|1
1730463570000|2024-11-01 12:19:30|7040.3|7032.3|7037.8|7031.8|7042.8|7032.3|7037.8|7030.8|0
1730463590000|2024-11-01 12:19:50|7039.1|7031.1|7041.6|7029.6|7041.8|7032.3|7039.1|7029.6|8
1730463600000|2024-11-01 12:20:00|7041.7|7029.7|7041.7|7029.7|7041.7|7029.7|7041.7|7029.7|0
1730463640000|2024-11-01 12:20:40|7042|7030|7040.2|7032.2|7042|7032.2|7039.8|7029.2|0
1730463650000|2024-11-01 12:20:50|7039.7|7031.7|7039.7|7031.7|7039.7|7031.7|7039.7|7031.7|0
1730463660000|2024-11-01 12:21:00|7039.3|7031.3|7032.8|7024.8|7039.3|7031.3|7031.6|7024.8|2
1730463670000|2024-11-01 12:21:10|7031.8|7025.8|7026.3|7014.3|7031.8|7025.8|7026.3|7014.3|1
1730463680000|2024-11-01 12:21:20|7026.2|7014.2|7023.9|7011.9|7026.2|7014.2|7021.9|7011.9|0
1730463690000|2024-11-01 12:21:30|7024.4|7012.4|7024.4|7012.4|7024.4|7012.4|7024.4|7012.4|0
1730463700000|2024-11-01 12:21:40|7021.9|7013.9|7021.9|7013.9|7021.9|7013.9|7021.9|7013.9|0
1730463710000|2024-11-01 12:21:50|7021.8|7013.8|7029.7|7017.7|7029.7|7017.7|7021.4|7013.4|4
1730463720000|2024-11-01 12:22:00|7029.3|7017.3|7037.4|7025.4|7038.4|7030.4|7028.8|7017.3|1
1730463730000|2024-11-01 12:22:10|7038|7026|7038.4|7026.4|7038.4|7026.4|7038|7026|0
1730463750000|2024-11-01 12:22:30|7039.3|7027.3|7041.1|7029.1|7041.1|7029.1|7039.3|7027.3|7
1730463760000|2024-11-01 12:22:40|7050.3|7038.3|7050.3|7038.3|7050.3|7038.3|7050.3|7038.3|0
1730463830000|2024-11-01 12:23:50|7050.4|7038.4|7051.8|7039.8|7051.8|7039.8|7050.4|7038.4|0
1730463850000|2024-11-01 12:24:10|||||||||1
1730463860000|2024-11-01 12:24:20|7052.6|7040.6|7053.5|7041.5|7053.5|7041.5|7052.6|7040.6|1
1730463900000|2024-11-01 12:25:00|7053.3|7041.3|7054.9|7042.9|7055|7044.7|7052.7|7041.3|3
1730463910000|2024-11-01 12:25:10|7055|7043|7054.9|7042.9|7055|7043|7054.8|7042.8|0
1730463920000|2024-11-01 12:25:20|7055|7043|7055|7043|7055|7043|7055|7043|0
1730463940000|2024-11-01 12:25:40|7052.9|7044.9|7052.5|7044.5|7052.9|7044.9|7052.5|7044.5|0
1730463950000|2024-11-01 12:25:50|7052|7044|7054.6|7042.6|7054.6|7044.1|7052|7042.6|3
1730463960000|2024-11-01 12:26:00|7055|7043|7054.2|7042.2|7055|7044.9|7051.4|7039.4|3
1730463970000|2024-11-01 12:26:10|7051.5|7043.5|7051.4|7043.4|7051.5|7043.5|7051.4|7043.4|1
1730463980000|2024-11-01 12:26:20|7051|7043|7054.6|7042.6|7054.6|7043.4|7051|7042.6|5
1730464000000|2024-11-01 12:26:40|7052.5|7044.5|7052.5|7044.5|7052.5|7044.5|7052.5|7044.5|0
1730464010000|2024-11-01 12:26:50|7049.8|7037.8|7048.3|7036.3|7049.8|7037.8|7047.9|7035.9|8
1730464030000|2024-11-01 12:27:10|7047.9|7035.9|7047.9|7035.9|7047.9|7035.9|7047.9|7035.9|0
1730464040000|2024-11-01 12:27:20|7040.7|7032.7|7040.7|7032.7|7040.8|7032.8|7040.7|7032.7|1
1730464050000|2024-11-01 12:27:30|7040.3|7032.3|7040.3|7032.3|7040.3|7032.3|7040.3|7032.3|0
1730464070000|2024-11-01 12:27:50|7044|7036|7050.4|7038.4|7050.4|7038.4|7044|7036|3
1730464080000|2024-11-01 12:28:00|7050.3|7038.3|7050.3|7038.3|7050.3|7038.3|7050.3|7038.3|0
1730464090000|2024-11-01 12:28:10|7049.5|7037.5|7047.5|7039.5|7049.5|7039.5|7047.5|7037.5|2
1730464110000|2024-11-01 12:28:30|7047.6|7039.6|7050.3|7038.3|7050.3|7040.7|7046.7|7038.3|2
1730464120000|2024-11-01 12:28:40|7052|7040|7052|7040|7052|7040|7052|7040|0
1730464130000|2024-11-01 12:28:50|7051.2|7039.2|7051.2|7039.2|7051.2|7039.2|7051.2|7039.2|1
1730464150000|2024-11-01 12:29:10|7049.1|7041.1|7049.1|7041.1|7049.1|7041.1|7049.1|7041.1|1
1730464160000|2024-11-01 12:29:20|7049.6|7041.6|7048.3|7040.3|7049.6|7041.6|7047.3|7040.3|1
1730464170000|2024-11-01 12:29:30|7055.3|7043.3|7053|7047|7055.3|7047|7052.8|7043.2|4
1730464180000|2024-11-01 12:29:40|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|0
1730464190000|2024-11-01 12:29:50|7053.8|7047.8|7065.3|7053.3|7065.4|7053.4|7053.8|7047.8|1
1730464200000|2024-11-01 12:30:00|7064.5|7056.5|7069.5|7057.5|7071.8|7061.3|7063.6|7056.5|8
1730464210000|2024-11-01 12:30:10|7069.6|7057.6|7068.8|7060.8|7070.6|7062.6|7067|7056.5|0
1730464220000|2024-11-01 12:30:20|7069.6|7061.6|7070.4|7058.4|7070.4|7061.6|7069.2|7058.4|2
1730464230000|2024-11-01 12:30:30|7068.9|7060.9|7067.9|7059.9|7070.4|7060.9|7067.9|7058.4|0
1730464240000|2024-11-01 12:30:40|7068.4|7060.4|7073.9|7061.9|7073.9|7061.9|7067.9|7060.4|2
1730464260000|2024-11-01 12:31:00|7072.2|7060.2|7072.3|7064.3|7073.3|7064.3|7069.6|7057.6|2
1730464270000|2024-11-01 12:31:10|7080.3|7068.3|7078|7066|7080.3|7068.3|7078|7066|5
1730464280000|2024-11-01 12:31:20|7075.4|7063.4|7072.6|7060.6|7075.4|7063.4|7072.6|7060.6|2
1730464290000|2024-11-01 12:31:30|7072.2|7060.2|7066.9|7054.9|7072.2|7060.2|7066.9|7054.9|1
1730464300000|2024-11-01 12:31:40|7066.4|7054.4|7065.6|7053.6|7066.4|7054.4|7065.6|7053.6|0
1730464310000|2024-11-01 12:31:50|7065.1|7053.1|7065.1|7053.1|7065.1|7053.1|7065.1|7053.1|0
1730464320000|2024-11-01 12:32:00|7065.5|7053.5|7062.9|7050.9|7065.5|7053.5|7062.9|7050.9|1
1730464330000|2024-11-01 12:32:10|7063.7|7051.7|7062.4|7050.4|7063.7|7051.7|7062.4|7050.4|0
1730464340000|2024-11-01 12:32:20|7063.4|7051.4|7063.4|7051.4|7063.4|7051.4|7063.4|7051.4|0
1730464350000|2024-11-01 12:32:30|7063.3|7051.3|7063.3|7051.3|7063.3|7051.3|7063.3|7051.3|0
1730464360000|2024-11-01 12:32:40|7063.4|7051.4|7060.8|7048.8|7063.4|7051.4|7060.8|7048.8|2
1730464370000|2024-11-01 12:32:50|7058.6|7050.6|7058.6|7050.6|7058.6|7050.6|7058.6|7050.6|0
1730464380000|2024-11-01 12:33:00|7057.8|7049.8|7057.8|7049.8|7057.8|7049.8|7057.7|7049.7|2
1730464390000|2024-11-01 12:33:10|7049.6|7037.6|7048.1|7036.1|7049.6|7037.6|7048.1|7036.1|3
1730464400000|2024-11-01 12:33:20|7047.5|7035.5|7046|7034|7047.5|7035.5|7046|7034|2
1730464410000|2024-11-01 12:33:30|7045.5|7033.5|7044.2|7032.2|7045.5|7033.5|7044.2|7032.2|2
1730464420000|2024-11-01 12:33:40|7044.1|7032.1|7041.7|7033.7|7044.1|7033.7|7041.7|7031.2|1
1730464460000|2024-11-01 12:34:20|7040.4|7028.4|7041.3|7033.3|7041.4|7033.4|7039.3|7028.4|5
1730464470000|2024-11-01 12:34:30|7043.2|7031.2|7043.2|7031.2|7043.2|7031.2|7043.2|7031.2|0
1730464480000|2024-11-01 12:34:40|7041.1|7033.1|7040.7|7032.7|7042.6|7033.1|7040.7|7030.6|0
1730464490000|2024-11-01 12:34:50|7042.2|7030.2|7042.2|7030.2|7042.6|7032.3|7040.2|7030.2|1
1730464500000|2024-11-01 12:35:00|7040.3|7032.3|7041.7|7035.7|7042.2|7035.7|7040.3|7032.3|10
1730464510000|2024-11-01 12:35:10|7044.7|7032.7|7042.6|7034.6|7044.7|7034.6|7041.2|7031.1|5
1730464520000|2024-11-01 12:35:20|7042.2|7034.2|7041.3|7035.3|7043.1|7036.1|7041.3|7034.2|2
1730464530000|2024-11-01 12:35:30|7041.7|7035.7|7041.7|7035.7|7041.7|7035.7|7041.7|7035.7|0
1730464540000|2024-11-01 12:35:40|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|3
1730464550000|2024-11-01 12:35:50|7039.6|7033.6|7043.1|7035.1|7043.1|7035.1|7039.6|7033.6|5
1730464560000|2024-11-01 12:36:00|7042.6|7034.6|7041.1|7035.1|7042.6|7035.1|7041.1|7034.6|1
1730464580000|2024-11-01 12:36:20|||||||||1
1730464590000|2024-11-01 12:36:30|7040.7|7034.7|7040.7|7034.7|7040.7|7034.7|7040.7|7034.7|0
1730464600000|2024-11-01 12:36:40|7040.4|7034.4|7039|7031|7041.1|7035.1|7038.5|7031|9
1730464610000|2024-11-01 12:36:50|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|0
1730464620000|2024-11-01 12:37:00|7038.1|7032.1|7043.5|7037.5|7044|7037.5|7038.1|7032.1|6
1730464630000|2024-11-01 12:37:10|7043|7037|7043|7037|7043|7037|7043|7037|1
1730464640000|2024-11-01 12:37:20|7040.1|7034.1|7039.6|7031.6|7041.3|7034.7|7038.3|7031.6|6
1730464670000|2024-11-01 12:37:50|7038.1|7032.1|7037.5|7031.5|7039.5|7033.5|7037.5|7031.5|0
1730464680000|2024-11-01 12:38:00|7037.6|7031.6|7036.1|7028.1|7038.2|7031.6|7029.4|7019.4|7
1730464690000|2024-11-01 12:38:10|7043.1|7035.1|7043.1|7035.1|7043.1|7035.1|7043.1|7035.1|1
1730464700000|2024-11-01 12:38:20|7043|7035|7042.5|7034.5|7043|7035|7042.5|7034.5|0
1730464710000|2024-11-01 12:38:30|7043|7035|7046.9|7034.9|7046.9|7035.6|7043|7034.9|6
1730464720000|2024-11-01 12:38:40|7047.7|7035.7|7046.1|7034.1|7047.7|7035.7|7046.1|7034.1|3
1730464740000|2024-11-01 12:39:00|7045.6|7033.6|7043.5|7035.5|7045.6|7035.5|7043.5|7033.6|0
1730464750000|2024-11-01 12:39:10|7043.1|7035.1|7043.6|7035.6|7043.6|7035.6|7043.1|7035.1|4
1730464760000|2024-11-01 12:39:20|7043.5|7035.5|7043.1|7035.1|7043.5|7035.5|7043.1|7035.1|0
1730464780000|2024-11-01 12:39:40|7042.3|7036.3|7043.2|7037.2|7044.3|7037.2|7042.3|7036.3|1
1730464800000|2024-11-01 12:40:00|7042.7|7036.7|7040|7032|7042.7|7036.7|7039.2|7031.6|4
1730464820000|2024-11-01 12:40:20|7038.8|7032.8|7055.2|7043.2|7055.3|7043.3|7038.8|7032.8|4
1730464830000|2024-11-01 12:40:30|7055.4|7043.4|7054.9|7042.9|7055.4|7043.4|7054.9|7042.9|1
1730464840000|2024-11-01 12:40:40|7055.4|7043.4|7057.5|7045.5|7057.5|7045.5|7055.4|7043.4|2
1730464850000|2024-11-01 12:40:50|7060.8|7048.8|7061.7|7049.7|7062.4|7050.4|7060.8|7048.8|4
1730464860000|2024-11-01 12:41:00|7061.8|7049.8|7062.2|7050.2|7062.2|7050.2|7061.8|7049.8|1
1730464870000|2024-11-01 12:41:10|7060.7|7052.7|7060.9|7048.9|7060.9|7052.7|7060.7|7048.9|0
1730464880000|2024-11-01 12:41:20|7058.2|7046.2|7045.4|7037.4|7058.2|7046.2|7045|7037|3
1730464890000|2024-11-01 12:41:30|7043.3|7035.3|7042|7034|7045|7035.3|7042|7032.1|2
1730464900000|2024-11-01 12:41:40|7041.6|7033.6|7041.6|7033.6|7041.6|7033.6|7041.6|7033.6|0
1730464930000|2024-11-01 12:42:10|7042.1|7034.1|7042.1|7034.1|7042.1|7034.1|7042.1|7034.1|1
1730464940000|2024-11-01 12:42:20|7041.6|7035.6|7041.6|7035.6|7041.6|7035.6|7041.6|7035.6|0
1730464950000|2024-11-01 12:42:30|7042|7036|7044.1|7036.1|7044.1|7036.1|7042|7035.7|3
1730464960000|2024-11-01 12:42:40|7043.7|7031.7|7043.7|7031.7|7043.7|7031.7|7043.7|7031.7|2
1730464970000|2024-11-01 12:42:50|7041.2|7033.2|7041.1|7033.1|7041.2|7033.2|7041.1|7033.1|1
1730464980000|2024-11-01 12:43:00|||||||||4
1730464990000|2024-11-01 12:43:10|7039.6|7033.6|7040.7|7032.7|7040.7|7033.6|7039.6|7032.7|0
1730465000000|2024-11-01 12:43:20|7041.1|7033.1|7039.1|7031.1|7041.5|7034.4|7039.1|7031.1|2
1730465010000|2024-11-01 12:43:30|7038.7|7030.7|7038.2|7026.2|7039.7|7033.7|7036.2|7025.7|4
1730465020000|2024-11-01 12:43:40|7037.7|7025.7|7041.2|7029.2|7042.6|7031.2|7036.6|7025.7|6
1730465030000|2024-11-01 12:43:50|7040.2|7028.2|7038.2|7030.2|7040.2|7030.3|7038.2|7028.2|1
1730465040000|2024-11-01 12:44:00|7038.3|7030.3|7041.7|7033.7|7041.7|7033.7|7038.2|7030.2|1
1730465060000|2024-11-01 12:44:20|7041.6|7033.6|7041.6|7033.6|7041.7|7033.7|7041.6|7033.6|0
1730465080000|2024-11-01 12:44:40|7041.7|7033.7|7041.6|7033.6|7041.7|7033.7|7041.6|7033.6|0
1730465090000|2024-11-01 12:44:50|7051|7039|7051.6|7039.6|7051.6|7039.6|7049.2|7037.2|3
1730465100000|2024-11-01 12:45:00|7052|7040|7057.2|7045.2|7059|7047|7052|7040|2
1730465110000|2024-11-01 12:45:10|7058.2|7046.2|7058.7|7046.7|7058.7|7046.7|7058.2|7046.2|0
1730465120000|2024-11-01 12:45:20|7059.2|7047.2|7059.9|7047.9|7059.9|7047.9|7059.2|7047.2|2
1730465140000|2024-11-01 12:45:40|7060.3|7048.3|7060.3|7048.3|7060.3|7048.3|7060.3|7048.3|0
1730465160000|2024-11-01 12:46:00|7058.8|7050.8|7060.3|7048.3|7060.3|7050.8|7058.4|7048.3|1
1730465170000|2024-11-01 12:46:10|7058|7050|7058|7050|7058|7050|7058|7050|1
1730465180000|2024-11-01 12:46:20|7058.8|7050.8|7060.5|7048.5|7060.5|7050.8|7058.8|7048.5|2
1730465190000|2024-11-01 12:46:30|7060.2|7048.2|7061.3|7053.3|7061.3|7053.3|7059.6|7048.2|2
1730465200000|2024-11-01 12:46:40|7061.7|7053.7|7068.8|7056.8|7069.8|7057.8|7061.7|7053.7|3
1730465210000|2024-11-01 12:46:50|7068.5|7056.5|7068.5|7056.5|7068.5|7056.5|7068.5|7056.5|0
1730465220000|2024-11-01 12:47:00|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|0
1730465230000|2024-11-01 12:47:10|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1730465240000|2024-11-01 12:47:20|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|2
1730465250000|2024-11-01 12:47:30|7065.6|7059.6|7065.6|7059.6|7065.6|7059.6|7065.6|7059.6|0
1730465260000|2024-11-01 12:47:40|7071.2|7059.2|7070.9|7058.9|7071.3|7059.3|7070.4|7058.4|1
1730465280000|2024-11-01 12:48:00|7071.8|7059.8|7074.1|7066.1|7074.1|7066.1|7069.9|7059.8|6
1730465290000|2024-11-01 12:48:10|7072.9|7064.9|7075|7063|7075|7067.6|7072.9|7062.6|3
1730465300000|2024-11-01 12:48:20|7073.6|7067.6|7073|7065|7076.6|7067.6|7072|7063|0
1730465310000|2024-11-01 12:48:30|7075|7063|7070.6|7058.6|7075.1|7067.6|7070.5|7058.6|5
1730465320000|2024-11-01 12:48:40|7068.1|7060.1|7070.2|7058.2|7070.2|7060.1|7068.1|7058.2|0
1730465330000|2024-11-01 12:48:50|7068.3|7060.3|7070.2|7058.2|7070.2|7060.3|7068.1|7058.2|0
1730465340000|2024-11-01 12:49:00|7068.3|7060.3|7069.7|7057.7|7070.2|7060.3|7068.3|7057.6|0
1730465350000|2024-11-01 12:49:10|7070.2|7058.2|7068.3|7060.3|7070.2|7060.3|7067.9|7058.2|2
1730465390000|2024-11-01 12:49:50|7064.1|7058.1|7064.1|7058.1|7064.1|7058.1|7064.1|7058.1|0
1730465410000|2024-11-01 12:50:10|||||||||1
1730465420000|2024-11-01 12:50:20|7065|7059|7052.1|7040.1|7068.6|7060.6|7051.2|7039.2|14
1730465430000|2024-11-01 12:50:30|7052|7040|7047.6|7039.6|7052|7040|7047.6|7039.1|3
1730465460000|2024-11-01 12:51:00|7046.3|7038.3|7046.3|7038.3|7046.3|7038.3|7046.3|7038.3|0
1730465470000|2024-11-01 12:51:10|7047.1|7039.1|7047.1|7039.1|7047.1|7039.1|7047.1|7039.1|0
1730465490000|2024-11-01 12:51:30|7046.7|7038.7|7046.7|7038.7|7046.7|7038.7|7046.7|7038.7|0
1730465500000|2024-11-01 12:51:40|7046.8|7038.8|7048.1|7036.1|7048.1|7040.3|7046.3|7036.1|1
1730465510000|2024-11-01 12:51:50|7053|7041|7053|7041|7053|7041|7053|7041|7
1730465520000|2024-11-01 12:52:00|7053.4|7041.4|7054.1|7042.1|7054.1|7042.1|7052.8|7040.8|0
1730465530000|2024-11-01 12:52:10|||||||||1
1730465550000|2024-11-01 12:52:30|7053.6|7041.6|7050.6|7042.6|7053.6|7042.6|7050.6|7041.6|2
1730465560000|2024-11-01 12:52:40|7049.4|7041.4|7045.1|7033.1|7049.4|7041.4|7044.6|7032.6|5
1730465590000|2024-11-01 12:53:10|7045.5|7033.5|7045.5|7033.5|7045.5|7033.5|7045.5|7033.5|0
1730465600000|2024-11-01 12:53:20|7043.7|7035.7|7043.7|7035.7|7043.7|7035.7|7043.7|7035.7|0
1730465620000|2024-11-01 12:53:40|7045.5|7033.5|7043.8|7031.8|7045.5|7033.5|7043.8|7031.8|1
1730465640000|2024-11-01 12:54:00|7039.6|7033.6|7033.7|7025.7|7039.6|7033.6|7031.3|7022.2|1
1730465650000|2024-11-01 12:54:10|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|0
1730465660000|2024-11-01 12:54:20|7034|7026|7032.7|7024.7|7035.2|7026|7032.7|7023.2|0
1730465670000|2024-11-01 12:54:30|7034.4|7022.4|7033.4|7025.4|7035.2|7025.4|7032.9|7021.9|1
1730465680000|2024-11-01 12:54:40|7032.9|7024.9|7032.9|7024.9|7032.9|7024.9|7032.9|7024.9|0
1730465700000|2024-11-01 12:55:00|7034.5|7026.5|7045.3|7033.3|7045.3|7033.3|7034|7026.5|10
1730465710000|2024-11-01 12:55:10|7045.9|7037.9|7045.9|7037.9|7045.9|7037.9|7045.9|7037.9|0
1730465760000|2024-11-01 12:56:00|7045.8|7037.8|7045.8|7037.8|7045.8|7037.8|7045.8|7037.8|1
1730465780000|2024-11-01 12:56:20|7044.9|7038.9|7044.6|7032.6|7045.3|7038.9|7041|7032.6|3
1730465790000|2024-11-01 12:56:30|7043.8|7031.8|7038.2|7032.2|7043.8|7033.2|7038.2|7030.5|0
1730465800000|2024-11-01 12:56:40|7037.5|7029.5|7035.4|7023.4|7039.1|7029.5|7033.4|7022.5|1
1730465820000|2024-11-01 12:57:00|7035.3|7023.3|7032.9|7020.9|7035.3|7024.8|7032.8|7020.9|1
1730465830000|2024-11-01 12:57:10|7032|7020|7032|7020|7032|7020|7032|7020|0
1730465850000|2024-11-01 12:57:30|7030.5|7022.5|7032.5|7020.5|7033.1|7025.1|7030.5|7020.5|3
1730465880000|2024-11-01 12:58:00|7028.5||7028.5||7028.5||7028.5||0
1730465910000|2024-11-01 12:58:30|7028.6|7020.6|7028.5|7020.5|7028.6|7020.6|7028.5|7020.5|1
1730465950000|2024-11-01 12:59:10|7027.4|7021.4|7027.2|7015.2|7027.6|7021.4|7025.7|7015.2|1
1730465960000|2024-11-01 12:59:20|7026.8|7014.8|7012.6|7006.6|7026.8|7014.8|7012.6|7006.6|18
1730465970000|2024-11-01 12:59:30|7012.7|7006.7|7006.9|7000.9|7019.1|7009.2|7006.9|7000|12
1730465980000|2024-11-01 12:59:40|7006.5|7000.5|7014.7|7006.7|7017.4|7006.7|7006.5|7000.5|2
1730465990000|2024-11-01 12:59:50|7013.8|7005.8|7008.9|7000.9|7014.2|7006.2|7008.9|7000.9|5
1730466000000|2024-11-01 13:00:00|7008.5|7000.5|7008.7|7000.7|7010.9|7001.2|7008.5|6997.3|1
1730466010000|2024-11-01 13:00:10|7010.2|6998.2|7007.2|7001.2|7010.2|7001.2|7007.2|6996.2|1
1730466020000|2024-11-01 13:00:20|7009.8|6997.8|7008.9|6996.9|7009.8|6999.2|7007.2|6996.9|0
1730466030000|2024-11-01 13:00:30|7008.8|6996.8|7008.4|7000.4|7009|7000.4|7008.4|6996.8|0
1730466040000|2024-11-01 13:00:40|7010.2|6998.2|7009.4|6997.4|7010.2|6999.1|7007.1|6996.9|1
1730466050000|2024-11-01 13:00:50|7007.3|6999.3|7006.5|6998.5|7008.8|6999.3|7006.5|6996.8|1
1730466060000|2024-11-01 13:01:00|7006.9|6998.9|7008.4|6996.4|7008.4|6998.9|7006.9|6996.4|1
1730466070000|2024-11-01 13:01:10|7006.9|6998.9|7007.4|6999.4|7007.4|7000|7006|6998.9|0
1730466080000|2024-11-01 13:01:20|7006.5|6998.5|7007.4|6999.4|7007.4|6999.4|7006.5|6998.5|1
1730466090000|2024-11-01 13:01:30|7006.5|7000.5|7006.5|6998.5|7007.4|7000.5|7006.5|6998.5|0
1730466100000|2024-11-01 13:01:40|7006.9|6998.9|7003|6991|7006.9|6998.9|7000.1|6991|5
1730466110000|2024-11-01 13:01:50|7002|6994|6999.6|6991.6|7002|6995.5|6999.6|6991.6|5
1730466120000|2024-11-01 13:02:00|6998.7|6992.7|7001.2|6995.2|7003.2|6996.3|6998.7|6992.7|10
1730466130000|2024-11-01 13:02:10|7000.7|6994.7|6999.1|6993.1|7002.1|6994.7|6998.2|6991.6|32
1730466140000|2024-11-01 13:02:20|6999|6993|6998.7|6990.7|7000|6994|6998.7|6990.7|4
1730466150000|2024-11-01 13:02:30|6999.2|6991.2|6989.1|6983.1|6999.3|6991.2|6988.6|6981.2|6
1730466160000|2024-11-01 13:02:40|6988.7|6982.7|6991.7|6985.7|6991.7|6985.7|6988.7|6982.7|1
1730466170000|2024-11-01 13:02:50|6991.2|6985.2|6989.3|6977.3|6991.2|6985.2|6988.8|6976.8|6
1730466180000|2024-11-01 13:03:00|6988.4|6976.4|6993.7|6981.7|6993.7|6981.7|6987.5|6976.4|3
1730466190000|2024-11-01 13:03:10|6993.8|6981.8|6992.2|6980.2|6993.8|6981.8|6992.2|6980.2|0
1730466200000|2024-11-01 13:03:20|6992.1|6980.1|6991.2|6979.2|6992.1|6980.1|6990.7|6978.7|1
1730466230000|2024-11-01 13:03:50|6989.2|6981.2|7001.7|6989.7|7001.7|6989.7|6989.2|6979.6|5
1730466240000|2024-11-01 13:04:00|7005.9|6993.9|7005.9|6993.9|7005.9|6993.9|7005.9|6993.9|1
1730466250000|2024-11-01 13:04:10|7006.7|6994.7|7004.6|6992.6|7007.9|7000.2|7004.1|6992.6|1
1730466260000|2024-11-01 13:04:20|7003.8|6991.8|6999.8|6987.8|7003.8|6991.8|6999.8|6987.8|2
1730466270000|2024-11-01 13:04:30|6999.3|6987.3|6999.3|6987.3|6999.3|6987.3|6999.3|6987.3|0
1730466300000|2024-11-01 13:05:00|6998.1|6986.1|6999.7|6987.7|6999.8|6991.2|6996.7|6986.1|2
1730466310000|2024-11-01 13:05:10|6999.3|6987.3|6996.8|6988.8|6999.3|6988.8|6996.8|6987.3|1
1730466320000|2024-11-01 13:05:20|6996.3|6988.3|7007.6|6995.6|7007.6|6995.6|6996.3|6988.3|5
1730466330000|2024-11-01 13:05:30|7008|6996|7010.7|6998.7|7010.7|6998.7|7008|6996|2
1730466340000|2024-11-01 13:05:40|7011.3|6999.3|7014.2|7002.2|7016.6|7004.6|7011.3|6999.3|0
1730466350000|2024-11-01 13:05:50|7015.9|7003.9|7016|7004|7016|7004|7015.9|7003.9|5
1730466360000|2024-11-01 13:06:00|7016.3|7004.3|7016.3|7004.3|7016.3|7004.3|7016.3|7004.3|0
1730466370000|2024-11-01 13:06:10|7018.6|7006.6|7021.3|7009.3|7021.3|7009.3|7018.6|7006.6|0
1730466380000|2024-11-01 13:06:20|7021.4|7009.4|7021.4|7009.4|7021.4|7009.4|7021.3|7009.3|0
1730466430000|2024-11-01 13:07:10|7021.5|7009.5|7022.3|7010.3|7022.3|7010.3|7021.5|7009.5|0
1730466440000|2024-11-01 13:07:20|7022|7010|7022|7010|7022|7010|7022|7010|2
1730466450000|2024-11-01 13:07:30|7032.7|7020.7|7033.2|7021.2|7033.2|7021.2|7032.6|7020.6|2
1730466460000|2024-11-01 13:07:40|7033.6|7021.6|7033.6|7021.6|7033.6|7021.6|7033.6|7021.6|0
1730466470000|2024-11-01 13:07:50|7033.1|7021.1|7031.1|7019.1|7033.1|7021.1|7031.1|7019.1|7
1730466490000|2024-11-01 13:08:10|7032.1|7020.1|7033.1|7021.1|7033.1|7021.1|7032.1|7020.1|0
1730466520000|2024-11-01 13:08:40|7032.5|7020.5|7032.6|7020.6|7032.6|7020.6|7032.5|7020.5|0
1730466540000|2024-11-01 13:09:00|7033|7021|7031.7|7023.7|7033|7023.7|7031.7|7021|0
1730466550000|2024-11-01 13:09:10|7032.1|7024.1|7033.1|7021.1|7033.1|7024.1|7031.3|7021.1|5
1730466560000|2024-11-01 13:09:20|7033.5|7021.5|7033.6|7021.6|7033.6|7021.6|7033.5|7021.5|4
1730466580000|2024-11-01 13:09:40|7034|7022|7034|7022|7034|7022|7034|7022|0
1730466590000|2024-11-01 13:09:50|7032.1|7024.1|7033.9|7021.9|7033.9|7024.1|7031.6|7019.6|6
1730466600000|2024-11-01 13:10:00|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|1
1730466610000|2024-11-01 13:10:10|7044.2|7032.2|7044.2|7032.2|7044.2|7032.2|7044.2|7032.2|0
1730466630000|2024-11-01 13:10:30|7045.1|7033.1|7043.2|7035.2|7045.1|7035.2|7043.2|7033.1|2
1730466640000|2024-11-01 13:10:40|7042.7|7034.7|7042.3|7034.3|7042.7|7034.7|7042.3|7034.3|0
1730466650000|2024-11-01 13:10:50|7041.4|7035.4|7041.5|7033.5|7041.5|7035.4|7041.4|7033.5|0
1730466660000|2024-11-01 13:11:00|7040|7034|7042.5|7034.5|7042.5|7035.2|7040|7034|1
1730466690000|2024-11-01 13:11:30|7035.3|7023.3|7035.3|7023.3|7035.4|7023.4|7035.3|7023.3|4
1730466700000|2024-11-01 13:11:40|7034.5|7022.5|7034.9|7022.9|7034.9|7022.9|7034.5|7022.5|2
1730466710000|2024-11-01 13:11:50|7032.6|7024.6|7035.8|7023.8|7035.8|7024.6|7032.2|7023.8|2
1730466720000|2024-11-01 13:12:00|7035.7|7023.7|7036.3|7024.3|7036.3|7024.3|7035.7|7023.7|0
1730466750000|2024-11-01 13:12:30|7037.5|7025.5|7037.2|7025.2|7037.5|7025.5|7037.2|7025.2|7
1730466770000|2024-11-01 13:12:50|7037.7|7025.7|7038.8|7026.8|7038.8|7026.8|7037.6|7025.6|0
1730466780000|2024-11-01 13:13:00|7039.8|7027.8|7050.7|7038.7|7050.7|7038.7|7039.8|7027.8|1
1730466800000|2024-11-01 13:13:20|7050.8|7038.8|7053.3|7041.3|7053.3|7041.3|7050.8|7038.8|0
1730466810000|2024-11-01 13:13:30|7053.1|7041.1|7052.3|7040.3|7053.1|7041.1|7052.3|7040.3|0
1730466820000|2024-11-01 13:13:40|7052|7040|7050.3|7038.3|7052|7040|7050.3|7038.3|3
1730466830000|2024-11-01 13:13:50|7049.4|7041.4|7049.4|7041.4|7049.4|7041.4|7049.4|7041.4|10
1730466870000|2024-11-01 13:14:30|||||||||1
1730466880000|2024-11-01 13:14:40|7049.9|7041.9|7049.4|7041.4|7049.9|7041.9|7049.4|7041.4|0
1730466900000|2024-11-01 13:15:00|7052.6|7040.6|7058.9|7046.9|7058.9|7046.9|7052.6|7040.6|7
1730466910000|2024-11-01 13:15:10|7060|7048|7060.9|7048.9|7060.9|7048.9|7059.9|7047.9|0
1730466920000|2024-11-01 13:15:20|7062.4|7050.4|7062.4|7050.4|7062.4|7050.4|7062.4|7050.4|0
1730466930000|2024-11-01 13:15:30|7062.2|7050.2|7061.9|7049.9|7062.2|7050.2|7061.4|7049.4|2
1730466950000|2024-11-01 13:15:50|7061.8|7049.8|7061.8|7049.8|7061.8|7049.8|7061.8|7049.8|5
1730466960000|2024-11-01 13:16:00|7061.9|7049.9|7063.7|7051.7|7063.7|7051.7|7061.9|7049.9|0
1730466970000|2024-11-01 13:16:10|7061.8|7053.8|7062.6|7054.6|7063.7|7054.6|7061.8|7051.7|0
1730466980000|2024-11-01 13:16:20|7063|7055|7063|7055|7063|7055|7063|7055|1
1730466990000|2024-11-01 13:16:30|7063.9|7055.9|7063.9|7055.9|7063.9|7055.9|7063.9|7055.9|0
1730467000000|2024-11-01 13:16:40|7063.5|7055.5|7063.5|7055.5|7063.5|7055.5|7063.5|7055.5|0
1730467020000|2024-11-01 13:17:00|7062.2|7054.2|7064.2|7052.2|7071|7059|7062.2|7052.2|9
1730467030000|2024-11-01 13:17:10|||||||||2
1730467040000|2024-11-01 13:17:20|7063.8|7051.8|7063.8|7051.8|7063.8|7051.8|7063.8|7051.8|1
1730467050000|2024-11-01 13:17:30|7064.2|7052.2|7062.8|7050.8|7064.2|7052.4|7057.5|7048|10
1730467060000|2024-11-01 13:17:40|7062.9|7050.9|7062.9|7050.9|7062.9|7050.9|7062.9|7050.9|0
1730467070000|2024-11-01 13:17:50|7062.4|7050.4|7062.4|7050.4|7062.4|7050.4|7062.3|7050.3|6
1730467120000|2024-11-01 13:18:40|7062.3|7050.3|7062.3|7050.3|7062.3|7050.3|7062.3|7050.3|0
1730467130000|2024-11-01 13:18:50|7061.8|7049.8|7061.8|7049.8|7061.8|7049.8|7061.8|7049.8|0
1730467140000|2024-11-01 13:19:00|7061.4|7049.4|7049.4|7037.4|7061.4|7049.4|7046.5|7037.3|1
1730467150000|2024-11-01 13:19:10|7046.9|7038.9|7046.9|7038.9|7046.9|7038.9|7046.9|7038.9|0
1730467160000|2024-11-01 13:19:20|7052|7044|7057.1|7045.1|7057.1|7045.1|7052|7042.9|4
1730467170000|2024-11-01 13:19:30|7054.5|7046.5|7060.6|7048.6|7060.6|7050.8|7054.5|7045.6|0
1730467180000|2024-11-01 13:19:40|7060.7|7048.7|7058.1|7050.1|7060.7|7050.1|7058.1|7048.2|2
1730467190000|2024-11-01 13:19:50|7060.2|7048.2|7063.8|7051.8|7063.8|7052.3|7058.9|7048.2|7
1730467200000|2024-11-01 13:20:00|7064.7|7052.7|7068.3|7056.3|7068.8|7056.8|7064.7|7052.7|1
1730467220000|2024-11-01 13:20:20|7068.8|7056.8|7067.7|7055.7|7068.8|7056.8|7067.7|7055.7|1
1730467230000|2024-11-01 13:20:30|||||||||1
1730467280000|2024-11-01 13:21:20|7068.5|7056.5|7068.5|7056.5|7068.5|7056.5|7068.5|7056.5|1
1730467300000|2024-11-01 13:21:40|7065.2|7057.2|7062.3|7056.3|7067.3|7057.2|7062.3|7055.3|0
1730467310000|2024-11-01 13:21:50|||||||||5
1730467320000|2024-11-01 13:22:00|7062.7|7054.7|7069.5|7057.5|7069.7|7057.7|7062.3|7054.3|4
1730467330000|2024-11-01 13:22:10|7069.7|7057.7|7070.2|7058.2|7070.2|7058.2|7069.7|7057.7|0
1730467340000|2024-11-01 13:22:20|7070.4|7058.4|7071.3|7059.3|7072.7|7060.7|7070.4|7058.4|3
1730467350000|2024-11-01 13:22:30|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|7071.4|7059.4|0
1730467360000|2024-11-01 13:22:40|7071.7|7059.7|7071.9|7059.9|7072.2|7060.2|7071.7|7059.7|0
1730467370000|2024-11-01 13:22:50|7071|7059|7071.1|7059.1|7071.1|7059.1|7071|7059|3
1730467380000|2024-11-01 13:23:00|7071.2|7059.2|7071.2|7063.2|7072.6|7063.2|7070.7|7059.2|12
1730467390000|2024-11-01 13:23:10|7078.4|7070.4|7078.9|7070.9|7078.9|7070.9|7078.4|7070.4|2
1730467400000|2024-11-01 13:23:20|7080.1|7068.1|7080.1|7068.1|7080.1|7068.1|7080.1|7068.1|3
1730467420000|2024-11-01 13:23:40|7079.7|7067.7|7076.4|7064.4|7079.7|7067.7|7076.3|7064.3|3
1730467430000|2024-11-01 13:23:50|7075.8|7063.8|7069.3|7061.3|7075.8|7063.8|7066.9|7060.1|4
1730467440000|2024-11-01 13:24:00|7069.4|7061.4|7069.3|7063.3|7070.2|7064.2|7069.3|7061.4|0
1730467450000|2024-11-01 13:24:10|7070.1|7064.1|7070.1|7064.1|7070.1|7064.1|7070.1|7064.1|0
1730467460000|2024-11-01 13:24:20|7070.2|7064.2|7070.2|7064.2|7070.2|7064.2|7070.2|7064.2|0
1730467470000|2024-11-01 13:24:30|7071.5|7063.5|7075.4|7063.4|7079.1|7067.1|7071.5|7063.4|6
1730467480000|2024-11-01 13:24:40|7074.9|7062.9|7074.9|7062.9|7074.9|7062.9|7074.9|7062.9|0
1730467500000|2024-11-01 13:25:00|7076.3|7064.3|7076.2|7064.2|7076.3|7064.3|7075.9|7063.9|0
1730467510000|2024-11-01 13:25:10|7076.1|7064.1|7074.5|7062.5|7076.1|7064.4|7072.4|7062.5|1
1730467520000|2024-11-01 13:25:20|7075.2|7063.2|7078.3|7066.3|7078.3|7066.3|7075.2|7063.2|0
1730467550000|2024-11-01 13:25:50|7078.7|7066.7|7078.8|7066.8|7078.8|7066.8|7078.3|7066.3|9
1730467560000|2024-11-01 13:26:00|7079.2|7067.2|7081.2|7069.2|7081.2|7069.2|7079.2|7067.2|0
1730467580000|2024-11-01 13:26:20|7087.3|7079.3|7087.4|7079.4|7087.4|7079.4|7087.3|7079.3|6
1730467590000|2024-11-01 13:26:30|7088.7|7080.7|7088.7|7080.7|7088.7|7080.7|7088.7|7080.7|0
1730467620000|2024-11-01 13:27:00|7088.3|7080.3|7088.3|7080.3|7088.3|7080.3|7088.3|7080.3|0
1730467630000|2024-11-01 13:27:10|7087.8|7081.8|7089.8|7081.8|7089.8|7081.8|7087.8|7080.7|6
1730467640000|2024-11-01 13:27:20|7089.9|7077.9|7087.8|7079.8|7089.9|7080|7087.8|7077.9|3
1730467650000|2024-11-01 13:27:30|7087.7|7079.7|7083.6|7071.6|7087.8|7079.8|7083.6|7071.6|4
1730467660000|2024-11-01 13:27:40|7083|7071|7082.4|7070.4|7083|7073.5|7077|7065|4
1730467670000|2024-11-01 13:27:50|7081.4|7069.4|7083.1|7075.1|7083.1|7076.2|7081.4|7069.4|6
1730467680000|2024-11-01 13:28:00|7081.7|7069.7|7082.2|7070.2|7082.2|7070.2|7081.7|7069.7|0
1730467690000|2024-11-01 13:28:10|7082.6|7070.6|7080.4|7068.4|7082.6|7070.6|7080.4|7068.4|4
1730467700000|2024-11-01 13:28:20|7080|7068|7079.6|7067.6|7080|7068|7079.6|7067.6|1
1730467710000|2024-11-01 13:28:30|7079.5|7067.5|7077.7|7069.7|7079.5|7069.7|7075.3|7066.1|4
1730467720000|2024-11-01 13:28:40|7077.2|7069.2|7077.2|7069.2|7077.2|7069.2|7077.2|7069.2|0
1730467730000|2024-11-01 13:28:50|7076.8|7068.8|7077.2|7069.2|7078.2|7069.2|7074.2|7062.2|7
1730467740000|2024-11-01 13:29:00|7078|7070|7085.5|7073.5|7085.5|7073.5|7078|7070|1
1730467750000|2024-11-01 13:29:10|7082.6|7074.6|7083|7075|7083|7075|7082.5|7070.5|0
1730467770000|2024-11-01 13:29:30|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|7085.1|7073.1|0
1730467790000|2024-11-01 13:29:50|7082.5|7074.5|7082.5|7074.5|7082.5|7074.5|7082.5|7074.5|5
1730467800000|2024-11-01 13:30:00|7084.1|7072.1|7079.2|7073.2|7084.1|7074.3|7079.1|7071.1|3
1730467810000|2024-11-01 13:30:10|7079.1|7073.1|7079.1|7073.1|7079.6|7073.6|7079.1|7073.1|0
1730467820000|2024-11-01 13:30:20|7080.3|7072.3|7080.3|7072.3|7080.3|7072.3|7080.3|7072.3|1
1730467840000|2024-11-01 13:30:40|7087.4|7075.4|7087.4|7075.4|7087.4|7075.4|7087.3|7075.3|3
1730467850000|2024-11-01 13:30:50|7087.5|7075.5|7084.1|7076.1|7088.1|7076.1|7084.1|7075.5|4
1730467860000|2024-11-01 13:31:00|7085|7077|7088.6|7080.6|7091.6|7080.6|7079.6|7072.2|4
1730467870000|2024-11-01 13:31:10|7087.7|7081.7|7088.1|7082.1|7088.1|7082.1|7087.7|7081.7|1
1730467880000|2024-11-01 13:31:20|7087.7|7081.7|7089.6|7081.6|7089.6|7082.6|7087.7|7081.6|6
1730467890000|2024-11-01 13:31:30|7089.8|7077.8|7087.8|7075.8|7089.8|7077.8|7087.8|7075.8|6
1730467900000|2024-11-01 13:31:40|7087.6|7079.6|7090.3|7078.3|7090.3|7079.6|7087.6|7078.3|1
1730467910000|2024-11-01 13:31:50|7088.4|7080.4|7078.5|7070.5|7088.4|7080.4|7078.1|7070.1|6
1730467920000|2024-11-01 13:32:00|7078.9|7072.9|7086.5|7074.5|7086.5|7076.4|7078.9|7072.1|1
1730467930000|2024-11-01 13:32:10|7087.3|7075.3|7087.3|7075.3|7087.3|7075.3|7087.3|7075.3|0
1730467940000|2024-11-01 13:32:20|7085.8|7077.8|7085.8|7077.8|7085.8|7077.8|7085.8|7077.8|0
1730467980000|2024-11-01 13:33:00|7085.4|7077.4|7094.2|7086.2|7095.8|7086.2|7085.4|7077.4|9
1730467990000|2024-11-01 13:33:10|7095.9|7089.9|7097.7|7091.7|7097.7|7091.7|7095.8|7088.7|4
1730468000000|2024-11-01 13:33:20|7100|7088|7092.7|7080.7|7100|7088|7092.7|7080.7|9
1730468020000|2024-11-01 13:33:40|7092.5|7084.5|7092.5|7084.5|7092.5|7084.5|7092.5|7084.5|0
1730468040000|2024-11-01 13:34:00|7092.4|7084.4|7092.4|7084.4|7092.4|7084.4|7092.4|7084.4|3
1730468060000|2024-11-01 13:34:20|7089.5|7081.5|7089.9|7083.9|7089.9|7083.9|7089.5|7081.5|7
1730468070000|2024-11-01 13:34:30|7092.1|7086.1|7092.2|7086.2|7093.3|7086.2|7091.8|7085.3|4
1730468080000|2024-11-01 13:34:40|7091.7|7085.7|7078.7|7070.7|7091.9|7085.7|7076.1|7067.5|56
1730468090000|2024-11-01 13:34:50|7077.7|7069.7|7076.2|7070.2|7077.7|7070.7|7076.2|7069.7|0
1730468100000|2024-11-01 13:35:00|7076.6|7070.6|7076.6|7070.6|7076.6|7070.6|7076.6|7070.6|1
1730468110000|2024-11-01 13:35:10|7077|7071|7079|7067|7079.4|7071|7075.2|7063.2|8
1730468120000|2024-11-01 13:35:20|7081.2|7069.2|7084.9|7072.9|7086.6|7074.6|7081.2|7069.2|3
1730468160000|2024-11-01 13:36:00|7084.7|7072.7|7084.8|7072.8|7084.8|7072.8|7084.7|7072.7|0
1730468170000|2024-11-01 13:36:10|7085|7073|7085.1|7073.1|7085.1|7073.1|7085|7073|1
1730468180000|2024-11-01 13:36:20|7085.2|7073.2|7085.2|7073.2|7085.2|7073.2|7085.2|7073.2|0
1730468190000|2024-11-01 13:36:30|7085.3|7073.3|7090.9|7078.9|7090.9|7081.1|7085.3|7073.3|2
1730468200000|2024-11-01 13:36:40|7092.3|7080.3|7093.5|7081.5|7093.7|7081.7|7092.3|7080.3|1
1730468210000|2024-11-01 13:36:50|7092.2|7080.2|7092.2|7080.2|7092.2|7080.2|7092.2|7080.2|0
1730468220000|2024-11-01 13:37:00|7090.3|7082.3|7090.3|7082.3|7090.3|7082.3|7090.2|7082.2|0
1730468230000|2024-11-01 13:37:10|7087.3|7081.3|7083.7|7077.7|7088.6|7081.3|7083.7|7076.6|3
1730468240000|2024-11-01 13:37:20|7084.6|7076.6|7081.7|7073.7|7084.6|7077.5|7080.8|7073.7|2
1730468250000|2024-11-01 13:37:30|7081.3|7073.3|7085|7073|7085.6|7073.6|7081.3|7071.6|6
1730468260000|2024-11-01 13:37:40|7085.4|7073.4|7085.4|7073.4|7085.4|7073.4|7085.4|7073.4|0
1730468270000|2024-11-01 13:37:50|7085|7073|7085.8|7073.8|7085.8|7073.8|7084.9|7072.9|1
1730468280000|2024-11-01 13:38:00|7083.5|7075.5|7083.5|7075.5|7083.5|7075.5|7083.5|7075.5|0
1730468290000|2024-11-01 13:38:10|7084.1|7076.1|7088.7|7076.7|7088.7|7076.7|7084.1|7075.6|5
1730468300000|2024-11-01 13:38:20|7086.6|7078.6|7095|7083|7095|7083|7086.6|7077|3
1730468320000|2024-11-01 13:38:40|7091.7|7079.7|7090.4|7078.4|7091.7|7079.7|7090.4|7078.4|3
1730468330000|2024-11-01 13:38:50|7092.7|7080.7|7092.7|7080.7|7092.7|7080.7|7092.7|7080.7|0
1730468340000|2024-11-01 13:39:00|7092.8|7080.8|7092.8|7080.8|7092.8|7080.8|7092.8|7080.8|0
1730468350000|2024-11-01 13:39:10|7088.5|7080.5|7078.7|7072.7|7092.3|7080.5|7078.7|7071.9|6
1730468360000|2024-11-01 13:39:20|7079|7073|7081.1|7073.1|7081.2|7073.2|7079|7073|4
1730468370000|2024-11-01 13:39:30|7080.7|7072.7|7080.3|7072.3|7082.6|7072.7|7080.3|7070.6|1
1730468380000|2024-11-01 13:39:40|7082.2|7070.2|7079.7|7071.7|7082.2|7072.3|7079.7|7070.2|0
1730468400000|2024-11-01 13:40:00|7073.4|7065.4|7074.3|7062.3|7074.3|7065.4|7073.4|7062.3|1
1730468410000|2024-11-01 13:40:10|7074.7|7062.7|7074.7|7062.7|7074.7|7062.7|7074.7|7062.7|0
1730468420000|2024-11-01 13:40:20|7074.8|7062.8|7074.8|7062.8|7074.8|7062.8|7074.8|7062.8|0
1730468430000|2024-11-01 13:40:30|7076.8|7064.8|7076.8|7064.8|7076.8|7064.8|7076.8|7064.8|4
1730468440000|2024-11-01 13:40:40|7076.3|7064.3|7076.3|7064.3|7076.3|7064.3|7076.3|7064.3|0
1730468450000|2024-11-01 13:40:50|7074.4|7066.4|7074.9|7066.9|7074.9|7066.9|7074.4|7066.4|1
1730468460000|2024-11-01 13:41:00|7075.8|7067.8|7078.2|7070.2|7080.1|7070.2|7075.8|7067.8|8
1730468470000|2024-11-01 13:41:10|7078.6|7070.6|7078.6|7070.6|7078.6|7070.6|7078.6|7070.6|0
1730468480000|2024-11-01 13:41:20|||||||||2
1730468550000|2024-11-01 13:42:30|7078.2|7070.2|7077.7|7069.7|7078.2|7070.2|7077.7|7069.7|1
1730468560000|2024-11-01 13:42:40|7078.6|7070.6|7078.2|7072.2|7078.6|7072.2|7078.2|7070.6|1
1730468580000|2024-11-01 13:43:00|7079.2|7073.2|7079.2|7073.2|7079.2|7073.2|7079.2|7073.2|1
1730468590000|2024-11-01 13:43:10|7080.6|7074.6|7083.6|7075.6|7083.6|7075.6|7080.6|7074.6|2
1730468600000|2024-11-01 13:43:20|7083.5|7075.5|7084.4|7076.4|7084.4|7076.4|7083.5|7075.5|2
1730468620000|2024-11-01 13:43:40|7084.9|7076.9|7084.8|7078.8|7084.9|7078.8|7084.3|7076.9|1
1730468630000|2024-11-01 13:43:50|7085.2|7079.2|7090.3|7082.3|7090.3|7082.3|7085.2|7078.8|8
1730468640000|2024-11-01 13:44:00|7090.8|7082.8|7090.8|7082.8|7090.8|7082.8|7090.8|7082.8|0
1730468650000|2024-11-01 13:44:10|7089.9|7081.9|7089.9|7081.9|7089.9|7081.9|7089.9|7081.9|0
1730468660000|2024-11-01 13:44:20|7092.5|7080.5|7092.5|7080.5|7092.5|7080.5|7092.5|7080.5|1
1730468670000|2024-11-01 13:44:30|7093.8|7081.8|7091.8|7083.8|7093.8|7083.8|7091.8|7081.8|1
1730468680000|2024-11-01 13:44:40|7091.3|7083.3|7091.3|7083.3|7091.3|7083.3|7091.3|7083.3|0
1730468700000|2024-11-01 13:45:00|7090.5|7082.5|7090.5|7082.5|7090.5|7082.5|7090.5|7082.5|2
1730468720000|2024-11-01 13:45:20|7087.1|7079.1|7091.4|7083.4|7092.6|7083.5|7087.1|7079.1|10
1730468730000|2024-11-01 13:45:30|7092.3|7084.3|7091.9|7085.9|7092.3|7085.9|7091.9|7084.3|1
1730468790000|2024-11-01 13:46:30|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|4
1730468800000|2024-11-01 13:46:40|7090.2|7084.2|7089.3|7083.3|7090.2|7084.2|7089.3|7083.3|1
1730468820000|2024-11-01 13:47:00|7088.9|7082.9|7087.1|7081.1|7090.9|7084.2|7087.1|7080|9
1730468830000|2024-11-01 13:47:10|7088|7082|7088|7082|7088|7082|7087.9|7081.9|1
1730468840000|2024-11-01 13:47:20|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|4
1730468850000|2024-11-01 13:47:30|7088.7|7082.7|7089.7|7083.7|7089.7|7083.7|7088.7|7082.7|0
1730468860000|2024-11-01 13:47:40|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|7
1730468870000|2024-11-01 13:47:50|7090.3|7084.3|7089.4|7083.4|7090.3|7084.3|7089.4|7083.4|1
1730468880000|2024-11-01 13:48:00|7089.9|7083.9|7090.4|7084.4|7090.4|7084.4|7089.9|7083.9|0
1730468890000|2024-11-01 13:48:10|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|0
1730468920000|2024-11-01 13:48:40|7090.9|7084.9|7091.4|7085.4|7091.4|7085.4|7090.9|7084.9|2
1730468940000|2024-11-01 13:49:00|7091.6|7085.6|7095|7089|7095|7089|7091.6|7085.6|9
1730468950000|2024-11-01 13:49:10|||||||||1
1730468960000|2024-11-01 13:49:20|7095.4|7089.4|7096.3|7090.3|7096.7|7090.7|7095.4|7089.4|8
1730468970000|2024-11-01 13:49:30|7096.8|7090.8|7091.8|7085.8|7096.8|7090.8|7091.8|7085.8|2
1730468980000|2024-11-01 13:49:40|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|1
1730468990000|2024-11-01 13:49:50|7091.9|7085.9|7094.3|7086.3|7094.8|7086.8|7091.9|7085.9|3
1730469000000|2024-11-01 13:50:00|7093.4|7085.4|7092.9|7086.9|7093.4|7086.9|7092.9|7085.4|0
1730469010000|2024-11-01 13:50:10|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|0
1730469030000|2024-11-01 13:50:30|7094.6|7088.6|7093.7|7087.7|7094.6|7088.6|7093.7|7087.7|9
1730469040000|2024-11-01 13:50:40|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7091.8|7085.8|3
1730469050000|2024-11-01 13:50:50|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|0
1730469060000|2024-11-01 13:51:00|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|2
1730469070000|2024-11-01 13:51:10|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|0
1730469080000|2024-11-01 13:51:20|||||||||2
1730469090000|2024-11-01 13:51:30|7092.9|7086.9|7092.3|7086.3|7094.4|7088.4|7092.1|7086.1|6
1730469100000|2024-11-01 13:51:40|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|7092.8|7086.8|0
1730469110000|2024-11-01 13:51:50|7092.3|7086.3|7092.4|7086.4|7092.4|7086.4|7092.3|7086.3|4
1730469120000|2024-11-01 13:52:00|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|1
1730469130000|2024-11-01 13:52:10|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|0
1730469170000|2024-11-01 13:52:50|7093.8|7087.8|7094.4|7088.4|7095.8|7088.8|7093.8|7087.4|4
1730469190000|2024-11-01 13:53:10|7094|7088|7094|7088|7094|7088|7094|7088|1
1730469200000|2024-11-01 13:53:20|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|2
1730469210000|2024-11-01 13:53:30|7092.5|7086.5|7093|7087|7093|7087|7092.5|7086.5|17
1730469220000|2024-11-01 13:53:40|||||||||1
1730469240000|2024-11-01 13:54:00|7092.6|7086.6|7101.3|7095.3|7102.4|7095.3|7092.6|7086.6|3
1730469250000|2024-11-01 13:54:10|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|1
1730469260000|2024-11-01 13:54:20|7100.6|7094.6|7099.1|7093.1|7101.4|7095.4|7098.5|7092.5|5
1730469280000|2024-11-01 13:54:40|7100.3|7094.3|7096.4|7088.4|7100.3|7094.3|7095.6|7087.6|6
1730469300000|2024-11-01 13:55:00|7095.6|7087.6|7098.1|7090.1|7100.4|7090.1|7094.6|7087.6|3
1730469310000|2024-11-01 13:55:10|7097.2|7091.2|7091|7085|7097.2|7091.2|7091|7085|4
1730469320000|2024-11-01 13:55:20|7091.8|7085.8|7091.3|7085.3|7091.8|7085.8|7091.3|7085.3|3
1730469330000|2024-11-01 13:55:30|||||||||1
1730469340000|2024-11-01 13:55:40|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|0
1730469440000|2024-11-01 13:57:20|7091.3|7085.3|7091.7|7085.7|7091.7|7085.7|7091.3|7085.3|4
1730469450000|2024-11-01 13:57:30|7092.1|7086.1|7093.3|7085.3|7093.3|7086.1|7092.1|7085.3|5
1730469460000|2024-11-01 13:57:40|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|15
1730469470000|2024-11-01 13:57:50|7091.3|7085.3|7091.7|7085.7|7092.2|7086.2|7091.3|7085.3|4
1730469490000|2024-11-01 13:58:10|7091.6|7085.6|7088.7|7082.7|7091.6|7085.6|7088.7|7082.7|14
1730469500000|2024-11-01 13:58:20|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7
1730469510000|2024-11-01 13:58:30|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|2
1730469520000|2024-11-01 13:58:40|7086.3|7080.3|7086.2|7080.2|7086.3|7080.3|7086.2|7080.2|4
1730469540000|2024-11-01 13:59:00|7085.8|7079.8|7085.7|7079.7|7085.8|7079.8|7085.7|7079.7|0
1730469550000|2024-11-01 13:59:10|7083.6|7077.6|7084|7078|7084|7078|7083.6|7077.6|11
1730469560000|2024-11-01 13:59:20|7084.4|7078.4|7084.8|7078.8|7084.8|7078.8|7084.4|7078.4|6
1730469570000|2024-11-01 13:59:30|7085.3|7079.3|7085.2|7079.2|7086.8|7080.8|7085.2|7079.2|16
1730469580000|2024-11-01 13:59:40|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|3
1730469590000|2024-11-01 13:59:50|7089.7|7077.7|7089.6|7083.6|7091.4|7083.6|7089.6|7077.7|10
1730469600000|2024-11-01 14:00:00|7090.4|7084.4|7093.1|7087.1|7093.2|7087.2|7090.4|7084.4|5
1730469610000|2024-11-01 14:00:10|7092.9|7086.9|7093.1|7087.1|7094.2|7088.2|7092.9|7086.9|4
1730469620000|2024-11-01 14:00:20|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|0
1730469630000|2024-11-01 14:00:30|7093.7|7087.7|7093.7|7087.7|7093.7|7087.7|7093.7|7087.7|3
1730469650000|2024-11-01 14:00:50|7094.5|7088.5|7094.6|7088.6|7094.6|7088.6|7094.5|7088.5|4
1730469660000|2024-11-01 14:01:00|7093.7|7087.7|7094.2|7088.2|7094.3|7088.3|7093.7|7087.7|5
1730469670000|2024-11-01 14:01:10|7094.7|7088.7|7088.8|7082.8|7094.7|7088.7|7088.3|7080.8|14
1730469680000|2024-11-01 14:01:20|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.8|7082.8|5
1730469690000|2024-11-01 14:01:30|7089|7083|7089.5|7083.5|7089.5|7083.5|7089|7083|5
1730469730000|2024-11-01 14:02:10|7091|7085|7090.6|7082.6|7091.9|7085|7089.3|7082.2|29
1730469750000|2024-11-01 14:02:30|7090.2|7082.2|7086.7|7074.7|7090.2|7082.2|7086.7|7074.7|3
1730469760000|2024-11-01 14:02:40|7089.1|7081.1|7088.7|7080.7|7089.1|7081.1|7088.7|7080.7|0
1730469770000|2024-11-01 14:02:50|7088.4|7082.4|7089.1|7083.1|7090|7083.6|7088.4|7081.6|2
1730469780000|2024-11-01 14:03:00|7089.2|7083.2|7090|7082|7090|7083.2|7089.2|7082|0
1730469800000|2024-11-01 14:03:20|7089.5|7081.5|7089.5|7081.5|7089.5|7081.5|7089.5|7081.5|7
1730469810000|2024-11-01 14:03:30|7089.1|7081.1|7080.7|7068.7|7090.9|7081.1|7080.7|7068.7|19
1730469820000|2024-11-01 14:03:40|7077.2|7069.2|7079.8|7071.8|7081.9|7072.7|7077.2|7069.2|9
1730469840000|2024-11-01 14:04:00|7081.9|7069.9|7078.9|7070.9|7081.9|7071.8|7077.8|7069.9|3
1730469850000|2024-11-01 14:04:10|7079|7071|7080.9|7068.9|7080.9|7071|7079|7068.9|1
1730469870000|2024-11-01 14:04:30|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|1
1730469900000|2024-11-01 14:05:00|7080.9|7068.9|7071.2|7065.2|7080.9|7068.9|7071.2|7064.2|14
1730469910000|2024-11-01 14:05:10|7072.2|7064.2|7070.7|7064.7|7072.2|7065.2|7070.7|7064.2|1
1730469920000|2024-11-01 14:05:20|||||||||4
1730469930000|2024-11-01 14:05:30|7063.1|7055.1|7057.3|7049.3|7063.1|7055.4|7056.8|7049.3|16
1730469940000|2024-11-01 14:05:40|7056.2|7048.2|7053.7|7045.7|7058.2|7048.2|7053.2|7045.2|6
1730469950000|2024-11-01 14:05:50|7052.1|7044.1|7050.2|7038.2|7052.1|7044.1|7049.2|7038.1|5
1730469960000|2024-11-01 14:06:00|7050.7|7038.7|7048.3|7040.3|7050.7|7040.4|7048.2|7038.3|2
1730469970000|2024-11-01 14:06:10|7048.4|7040.4|7048.4|7040.4|7048.4|7040.4|7048.4|7040.4|0
1730469980000|2024-11-01 14:06:20|7048|7040|7046|7040|7048.4|7040.4|7046|7039.1|2
1730470000000|2024-11-01 14:06:40|7044.5|7036.5|7045.2|7037.2|7045.2|7037.2|7044|7036|3
1730470010000|2024-11-01 14:06:50|7045.3|7037.3|7044.8|7036.8|7045.3|7037.3|7044.8|7036.8|1
1730470030000|2024-11-01 14:07:10|7045.3|7037.3|7045.3|7037.3|7045.3|7037.3|7045.3|7037.3|2
1730470040000|2024-11-01 14:07:20|7044.9|7036.9|7044.9|7036.9|7044.9|7036.9|7044.9|7036.9|2
1730470050000|2024-11-01 14:07:30|7045.9|7033.9|7043.8|7035.8|7045.9|7035.8|7043.8|7033.9|1
1730470060000|2024-11-01 14:07:40|7044.2|7036.2|7044.2|7036.2|7044.2|7036.2|7044.2|7036.2|0
1730470120000|2024-11-01 14:08:40|7044.6|7036.6|7044.7|7036.7|7044.7|7036.7|7044.6|7036.6|1
1730470130000|2024-11-01 14:08:50|7043.9|7037.9|7040.9|7034.9|7045.7|7038.4|7040.9|7033.5|17
1730470140000|2024-11-01 14:09:00|7040.4|7034.4|7044.9|7036.9|7044.9|7036.9|7040.4|7034.4|19
1730470150000|2024-11-01 14:09:10|7043.6|7037.6|7047.7|7035.7|7048.2|7041.3|7043.6|7035.7|5
1730470160000|2024-11-01 14:09:20|7047.2|7035.2|7047.6|7035.6|7047.6|7035.6|7046.7|7034.7|7
1730470200000|2024-11-01 14:10:00|7046.3|7034.3|7043.3|7035.3|7046.3|7035.7|7043.3|7034.2|2
1730470210000|2024-11-01 14:10:10|7044.1|7036.1|7045.7|7033.7|7045.8|7036.1|7043.7|7033.7|2
1730470220000|2024-11-01 14:10:20|7043.7|7035.7|7043.7|7035.7|7043.7|7035.7|7043.7|7035.7|0
1730470240000|2024-11-01 14:10:40|7043.3|7035.3|7043.3|7035.3|7043.3|7035.3|7043.3|7035.3|0
1730470250000|2024-11-01 14:10:50|7042.2|7030.2|7037.7|7031.7|7043.2|7032.7|7037.7|7030.2|3
1730470260000|2024-11-01 14:11:00|7037.8|7031.8|7031.4|7025.4|7038.5|7031.8|7030.9|7022.9|8
1730470270000|2024-11-01 14:11:10|7032.2|7024.2|7030.5|7022.5|7032.2|7024.2|7030.5|7022.5|2
1730470280000|2024-11-01 14:11:20|7030.9|7022.9|7016.7|7010.7|7030.9|7022.9|7016.7|7009.7|12
1730470290000|2024-11-01 14:11:30|7016.9|7010.9|7026.9|7014.9|7026.9|7014.9|7016.6|7008.7|49
1730470300000|2024-11-01 14:11:40|7024.4|7016.4|7029.4|7017.4|7029.4|7017.4|7022.4|7013.9|1
1730470310000|2024-11-01 14:11:50|7029|7017|7033.9|7025.9|7033.9|7025.9|7028.9|7016.9|3
1730470320000|2024-11-01 14:12:00|7033.4|7025.4|7033|7025|7033.4|7025.4|7032.9|7024.9|1
1730470330000|2024-11-01 14:12:10|7034.4|7026.4|7034.4|7026.4|7034.4|7026.4|7034.4|7026.4|0
1730470340000|2024-11-01 14:12:20|7033.5|7025.5|7041.6|7029.6|7041.6|7029.6|7033.5|7025.5|1
1730470350000|2024-11-01 14:12:30|7042.9|7030.9|7041.5|7029.5|7042.9|7030.9|7041.5|7029.5|7
1730470360000|2024-11-01 14:12:40|7041.6|7029.6|7049.9|7037.9|7049.9|7037.9|7041.6|7029.6|1
1730470370000|2024-11-01 14:12:50|7049.4|7037.4|7049.8|7037.8|7049.8|7037.8|7049.4|7037.4|0
1730470380000|2024-11-01 14:13:00|7049.5|7037.5|7050.3|7038.3|7050.3|7038.3|7049.4|7037.4|2
1730470390000|2024-11-01 14:13:10|7050.8|7038.8|7050.8|7038.8|7050.8|7038.8|7050.8|7038.8|0
1730470400000|2024-11-01 14:13:20|||||||||2
1730470410000|2024-11-01 14:13:30|7050.9|7038.9|7051.4|7039.4|7051.4|7039.4|7050.9|7038.9|0
1730470420000|2024-11-01 14:13:40|7050.8|7038.8|7051.2|7039.2|7051.4|7039.4|7050.8|7038.8|1
1730470440000|2024-11-01 14:14:00|7048.2|7040.2|7044|7036|7048.6|7040.6|7044|7035|3
1730470480000|2024-11-01 14:14:40|7043|7037|7044|7036|7044|7037|7043|7036|1
1730470490000|2024-11-01 14:14:50|7042.6|7036.6|7042.6|7036.6|7044|7037|7042.6|7036|3
1730470500000|2024-11-01 14:15:00|7045.2|7037.2|7045.2|7037.2|7045.2|7037.2|7045.2|7037.2|1
1730470510000|2024-11-01 14:15:10|||||||||2
1730470520000|2024-11-01 14:15:20|7044.3|7036.3|7044.3|7036.3|7044.3|7036.3|7044.3|7036.3|2
1730470540000|2024-11-01 14:15:40|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|0
1730470550000|2024-11-01 14:15:50|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|1
1730470560000|2024-11-01 14:16:00|7042.7|7036.7|7042.2|7036.2|7045.1|7037.6|7042.2|7036.2|26
1730470570000|2024-11-01 14:16:10|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|18
1730470580000|2024-11-01 14:16:20|7043|7037|7043.6|7037.6|7043.6|7037.6|7043|7037|5
1730470590000|2024-11-01 14:16:30|7048.3|7036.3|7048.1|7040.1|7051.6|7042.2|7048.1|7036.3|1
1730470600000|2024-11-01 14:16:40|7047.2|7041.2|7048.1|7040.1|7048.1|7041.2|7047.2|7040.1|0
1730470620000|2024-11-01 14:17:00|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|0
1730470640000|2024-11-01 14:17:20|7046.9|7040.9|7048.6|7040.6|7048.6|7041.4|7046.9|7040.6|3
1730470650000|2024-11-01 14:17:30|7050.3|7042.3|7056.1|7044.1|7056.1|7044.1|7050.3|7042.3|1
1730470660000|2024-11-01 14:17:40|7055.7|7043.7|7055.7|7043.7|7055.7|7043.7|7055.7|7043.7|0
1730470670000|2024-11-01 14:17:50|7054.9|7046.9|7055|7049|7055|7049|7053.9|7046.9|8
1730470680000|2024-11-01 14:18:00|7054.6|7048.6|7056.7|7048.7|7056.7|7048.7|7054.6|7048.6|4
1730470690000|2024-11-01 14:18:10|7058.3|7046.3|7058.7|7046.7|7058.7|7046.7|7058.3|7046.3|1
1730470700000|2024-11-01 14:18:20|7054.6|7046.6|7054.9|7048.9|7056.8|7049.3|7054.6|7046.6|7
1730470710000|2024-11-01 14:18:30|7051.6|7039.6|7051.9|7039.9|7051.9|7039.9|7051.3|7039.3|4
1730470720000|2024-11-01 14:18:40|7052.4|7040.4|7046.8|7034.8|7052.4|7040.4|7046.7|7034.7|4
1730470730000|2024-11-01 14:18:50|7046.7|7034.7|7043.8|7035.8|7046.7|7035.8|7043.8|7034.7|4
1730470740000|2024-11-01 14:19:00|7041.3|7033.3|7041.3|7033.3|7041.3|7034.4|7040|7032.9|8
1730470750000|2024-11-01 14:19:10|7040.5|7032.5|7030.8|7018.8|7041.5|7032.5|7029.3|7017.3|10
1730470760000|2024-11-01 14:19:20|7030.7|7018.7|7027.7|7015.7|7030.8|7018.8|7025.9|7013.9|8
1730470770000|2024-11-01 14:19:30|7031.1|7019.1|7031.6|7019.6|7031.6|7019.6|7031.1|7019.1|2
1730470790000|2024-11-01 14:19:50|7032.5|7024.5|7035.8|7023.8|7035.8|7025.6|7031.6|7023.8|7
1730470810000|2024-11-01 14:20:10|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|7035.7|7023.7|0
1730470820000|2024-11-01 14:20:20|7037.1|7025.1|7037|7025|7037.1|7025.1|7037|7025|0
1730470830000|2024-11-01 14:20:30|7037.4|7025.4|7031.3|7019.3|7037.9|7025.9|7031.3|7019.3|3
1730470840000|2024-11-01 14:20:40|7025.8|7017.8|7028|7020|7029.7|7020|7025.8|7016|0
1730470860000|2024-11-01 14:21:00|7028.1|7020.1|7028.1|7020.1|7028.1|7020.1|7028.1|7020.1|0
1730470880000|2024-11-01 14:21:20|7027.7|7019.7|7027.7|7019.7|7027.7|7019.7|7027.7|7019.7|2
1730470900000|2024-11-01 14:21:40|7026.8|7020.8|7026|7018|7028.5|7020.8|7026|7016.5|3
1730470920000|2024-11-01 14:22:00|7025.9|7017.9|7025.9|7017.9|7026|7018|7025.9|7017.9|0
1730470930000|2024-11-01 14:22:10|7025.5|7017.5|7024.9|7016.9|7025.9|7017.5|7024.9|7013.9|1
1730470950000|2024-11-01 14:22:30|7029.3|7017.3|7029.3|7017.3|7029.3|7019.3|7026.8|7017.3|7
1730470960000|2024-11-01 14:22:40|7029.4|7017.4|7029.4|7017.4|7029.4|7017.4|7029.4|7017.4|0
1730470970000|2024-11-01 14:22:50|7029.5|7017.5|7029.8|7017.8|7030.3|7018.3|7029.5|7017.5|0
1730470980000|2024-11-01 14:23:00|7029.3|7017.3|7031|7023|7033.2|7023|7027.6|7016.8|4
1730470990000|2024-11-01 14:23:10|7031.1|7023.1|7031.5|7023.5|7031.5|7023.5|7031.1|7023.1|0
1730471000000|2024-11-01 14:23:20|7038.4|7026.4|7038.3|7026.3|7038.4|7026.4|7038.3|7026.3|17
1730471010000|2024-11-01 14:23:30|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|0
1730471020000|2024-11-01 14:23:40|7036.1|7030.1|7036.3|7028.3|7038.4|7030.1|7036.1|7026.4|1
1730471030000|2024-11-01 14:23:50|7035.5|7027.5|7033.9|7027.9|7035.5|7027.9|7033.9|7027|3
1730471080000|2024-11-01 14:24:40|7034.8|7026.8|7034.8|7026.8|7034.8|7026.8|7034.8|7026.8|1
1730471110000|2024-11-01 14:25:10|7036.7|7024.7|7037.6|7025.6|7037.6|7025.6|7036.7|7024.7|2
1730471120000|2024-11-01 14:25:20|7037.5|7025.5|7037.6|7025.6|7037.6|7025.6|7037.5|7025.5|2
1730471130000|2024-11-01 14:25:30|7034.9|7028.9|7037.6|7025.6|7038|7028.9|7034.9|7025.4|1
1730471140000|2024-11-01 14:25:40|7038|7026|7038|7026|7038|7026|7038|7026|0
1730471150000|2024-11-01 14:25:50|7036.1|7028.1|7036.1|7028.1|7036.1|7028.1|7036.1|7028.1|0
1730471160000|2024-11-01 14:26:00|7038|7030|7038|7030|7038|7030|7038|7030|2
1730471170000|2024-11-01 14:26:10|7038.4|7030.4|7041.5|7029.5|7042.2|7032.5|7038.4|7028.9|2
1730471180000|2024-11-01 14:26:20|7039.6|7031.6|7039.6|7031.6|7039.6|7031.6|7039.6|7031.6|0
1730471200000|2024-11-01 14:26:40|7042.7|7030.7|7043.6|7031.6|7043.6|7031.6|7042.7|7030.7|2
1730471210000|2024-11-01 14:26:50|||||||||10
1730471220000|2024-11-01 14:27:00|7041.2|7033.2|7041.2|7033.2|7041.2|7033.2|7041.2|7033.2|0
1730471230000|2024-11-01 14:27:10|7041.3|7033.3|7038.7|7032.7|7041.3|7033.3|7038.7|7032.5|0
1730471240000|2024-11-01 14:27:20|7040.5|7032.5|7040.5|7032.5|7040.5|7032.5|7040.5|7032.5|2
1730471250000|2024-11-01 14:27:30|7054.8|7042.8|7055|7043|7055|7043|7054.8|7042.8|10
1730471260000|2024-11-01 14:27:40|7056.1|7044.1|7059.5|7047.5|7059.5|7047.5|7056.1|7044.1|0
1730471270000|2024-11-01 14:27:50|7057.7|7049.7|7055.8|7043.8|7057.7|7049.7|7055.8|7043.8|4
1730471280000|2024-11-01 14:28:00|7056.7|7044.7|7055.4|7043.4|7056.7|7044.7|7055.3|7043.3|0
1730471290000|2024-11-01 14:28:10|7055.3|7043.3|7055.4|7043.4|7055.4|7043.4|7055.3|7043.3|0
1730471310000|2024-11-01 14:28:30|7055.8|7043.8|7055.7|7043.7|7055.8|7043.8|7055.7|7043.7|2
1730471320000|2024-11-01 14:28:40|7055.3|7043.3|7055.1|7043.1|7055.3|7043.3|7054.6|7042.6|4
1730471340000|2024-11-01 14:29:00|7056.1|7044.1|7054.6|7042.6|7056.1|7044.1|7054.6|7042.6|1
1730471360000|2024-11-01 14:29:20|7054.7|7042.7|7055.6|7043.6|7055.6|7043.6|7054.7|7042.7|2
1730471370000|2024-11-01 14:29:30|7055.7|7043.7|7054.6|7046.6|7055.7|7046.6|7054.6|7043.7|0
1730471380000|2024-11-01 14:29:40|7054.7|7046.7|7055.1|7047.1|7055.1|7047.1|7054.7|7046.7|0
1730471400000|2024-11-01 14:30:00|7057.5|7045.5|7060.1|7048.1|7060.1|7048.1|7057.5|7045.5|5
1730471420000|2024-11-01 14:30:20|||||||||1
1730471430000|2024-11-01 14:30:30|7059.3|7047.3|7059.2|7047.2|7059.3|7047.3|7059.1|7047.1|2
1730471440000|2024-11-01 14:30:40|||||||||1
1730471460000|2024-11-01 14:31:00|7057.3|7049.3|7055.6|7047.6|7057.3|7050.5|7055.6|7047.6|3
1730471470000|2024-11-01 14:31:10|7055.5|7047.5|7055.7|7047.7|7055.7|7047.7|7055.5|7047.5|4
1730471480000|2024-11-01 14:31:20|7053.9|7047.9|7054.3|7046.3|7054.4|7047.9|7052.9|7046.3|4
1730471490000|2024-11-01 14:31:30|7054.7|7046.7|7054.7|7046.7|7054.7|7046.7|7054.7|7046.7|0
1730471500000|2024-11-01 14:31:40|7056.8|7048.8|7056.8|7048.8|7056.8|7048.8|7056.8|7048.8|0
1730471530000|2024-11-01 14:32:10|7055.5|7047.5|7053.9|7047.9|7055.5|7048.7|7053.9|7047.5|0
1730471550000|2024-11-01 14:32:30|7055.3|7049.3|7054.9|7048.9|7055.3|7049.3|7054.9|7048.9|4
1730471560000|2024-11-01 14:32:40|7056.5|7050.5|7056.5|7050.5|7056.5|7050.5|7056.5|7050.5|0
1730471570000|2024-11-01 14:32:50|7056.2|7050.2|7066.5|7058.5|7068|7058.5|7056.2|7050.2|6
1730471580000|2024-11-01 14:33:00|7070.9|7058.9|7075.9|7063.9|7078.3|7066.8|7070.9|7058.9|2
1730471590000|2024-11-01 14:33:10|7076.4|7064.4|7075.3|7063.3|7076.4|7064.4|7075.3|7063.3|0
1730471600000|2024-11-01 14:33:20|7073.8|7065.8|7071.1|7059.1|7075.7|7065.8|7069.4|7059.1|3
1730471640000|2024-11-01 14:34:00|7068.6|7060.6|7058|7050|7068.6|7060.6|7055.7|7047.1|13
1730471650000|2024-11-01 14:34:10|7056.9|7050.9|7056.9|7050.9|7056.9|7050.9|7056.9|7050.9|0
1730471660000|2024-11-01 14:34:20|7056|7050|7055.1|7043.1|7057.7|7050.5|7053.5|7043.1|1
1730471670000|2024-11-01 14:34:30|7055.5|7043.5|7053.5|7045.5|7055.5|7045.5|7053|7043.1|0
1730471680000|2024-11-01 14:34:40|7053.1|7045.1|7053.5|7045.5|7053.5|7045.5|7053.1|7045.1|0
1730471690000|2024-11-01 14:34:50|7058.7|7050.7|7058.7|7050.7|7058.7|7050.7|7058.7|7050.7|6
1730471700000|2024-11-01 14:35:00|7060|7052|7059.1|7051.1|7060|7052.6|7058.6|7051.1|1
1730471710000|2024-11-01 14:35:10|7061.4|7049.4|7061.5|7053.5|7062.7|7053.6|7061.2|7049.4|1
1730471720000|2024-11-01 14:35:20|7061|7053|7059.5|7053.5|7061|7054.5|7059.5|7053|8
1730471730000|2024-11-01 14:35:30|7059.6|7053.6|7060|7054|7060|7054|7059|7053|4
1730471740000|2024-11-01 14:35:40|7063.5|7055.5|7064.4|7056.4|7064.5|7056.5|7063.5|7055.5|3
1730471750000|2024-11-01 14:35:50|7062.5|7056.5|7062.5|7056.5|7062.5|7056.5|7062.5|7056.5|0
1730471760000|2024-11-01 14:36:00|7062.6|7056.6|7063.5|7057.5|7063.5|7057.5|7062.6|7056.6|0
1730471770000|2024-11-01 14:36:10|7067.5|7059.5|7074|7066|7074|7066|7067.5|7059.5|4
1730471790000|2024-11-01 14:36:30|7073|7067|7073|7067|7073.6|7067.6|7073|7067|1
1730471800000|2024-11-01 14:36:40|7073.5|7067.5|7073|7067|7073.5|7067.5|7073|7067|4
1730471810000|2024-11-01 14:36:50|7072.9|7066.9|7071|7065|7072.9|7066.9|7071|7064.1|10
1730471820000|2024-11-01 14:37:00|7070.6|7064.6|7068.1|7056.1|7071.9|7064.6|7066.2|7055.7|15
1730471830000|2024-11-01 14:37:10|7068.5|7056.5|7068.5|7056.5|7068.5|7058.6|7066.6|7056.5|3
1730471840000|2024-11-01 14:37:20|7066.4|7058.4|7066|7058|7066.5|7058.5|7065.2|7057.2|3
1730471860000|2024-11-01 14:37:40|7065.9|7057.9|7065.5|7057.5|7065.9|7057.9|7065.5|7057.5|0
1730471870000|2024-11-01 14:37:50|7065|7059|7070|7064|7070|7064|7065|7059|11
1730471880000|2024-11-01 14:38:00|7070.4|7064.4|7066.9|7058.9|7070.5|7064.5|7066.9|7058.9|2
1730471890000|2024-11-01 14:38:10||7060.9||7060.9||7060.9||7060.9|4
1730471900000|2024-11-01 14:38:20|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|7065.7|7059.7|2
1730471920000|2024-11-01 14:38:40|7066.5|7060.5|7065.4|7059.4|7066.5|7060.5|7065.4|7059.4|6
1730471930000|2024-11-01 14:38:50|7065.5|7059.5|7065.9|7059.9|7066|7060|7065.5|7059.5|0
1730471940000|2024-11-01 14:39:00|7066.2|7060.2|7066.6|7060.6|7067|7061|7066.2|7060.2|9
1730471960000|2024-11-01 14:39:20|7065.7|7057.7|7065.7|7057.7|7065.7|7057.7|7065.7|7057.7|12
1730471970000|2024-11-01 14:39:30|7066.1|7058.1|7066.1|7060.1|7066.1|7060.1|7064.6|7058.1|4
1730471990000|2024-11-01 14:39:50|||||||||1
1730472000000|2024-11-01 14:40:00|7066.2|7060.2|7066.1|7060.1|7066.2|7060.2|7066.1|7060.1|3
1730472010000|2024-11-01 14:40:10|7065.3|7059.3|7065.3|7059.3|7065.3|7059.3|7065.3|7059.3|2
1730472020000|2024-11-01 14:40:20|7059.9|7053.9|7062.6|7054.6|7062.6|7054.6|7059.9|7053.6|31
1730472030000|2024-11-01 14:40:30|7062.5|7054.5|7061.8|7055.8|7064.4|7055.8|7060.9|7052|55
1730472040000|2024-11-01 14:40:40|7063|7055|7062.2|7056.2|7063.4|7056.5|7061.5|7054.6|5
1730472050000|2024-11-01 14:40:50|7062.3|7056.3|7062.6|7056.6|7062.6|7056.6|7062.3|7056.3|0
1730472060000|2024-11-01 14:41:00|7062.2|7056.2|7062.4|7056.4|7062.4|7056.4|7062.2|7056.2|0
1730472070000|2024-11-01 14:41:10|7062.8|7056.8|7061.2|7055.2|7062.8|7056.8|7061.2|7053.3|3
1730472080000|2024-11-01 14:41:20|7061.1|7055.1|7061.6|7055.6|7061.6|7055.6|7061.1|7055.1|4
1730472090000|2024-11-01 14:41:30|7061.7|7055.7|7061.6|7055.6|7061.7|7055.7|7061.6|7055.6|3
1730472100000|2024-11-01 14:41:40|7061.1|7055.1|7061|7055|7061.1|7055.1|7060.7|7054.7|5
1730472110000|2024-11-01 14:41:50|7062|7054|7061.1|7055.1|7062.2|7055.1|7061.1|7054|0
1730472120000|2024-11-01 14:42:00|7062.2|7054.2|7062.2|7054.2|7062.2|7055.1|7061.1|7054.2|1
1730472130000|2024-11-01 14:42:10|7061.1|7055.1|7062.2|7054.2|7062.2|7055.1|7061.1|7054.2|0
1730472140000|2024-11-01 14:42:20|7061|7055|7061|7055|7061|7055|7061|7055|0
1730472150000|2024-11-01 14:42:30|7060.5|7054.5|7060.6|7054.6|7060.6|7054.6|7060.5|7054.5|1
1730472160000|2024-11-01 14:42:40|7061|7055|7060.6|7054.6|7061.5|7055.5|7060.6|7054.6|4
1730472170000|2024-11-01 14:42:50|7061.9|7055.9|7063.5|7055.5|7063.5|7056.6|7061.9|7055.5|5
1730472180000|2024-11-01 14:43:00|7061.2|7053.2|7059.4|7053.4|7061.2|7053.6|7059.4|7052.5|2
1730472190000|2024-11-01 14:43:10|7060.5|7052.5|7060.9|7054.9|7060.9|7054.9|7059.6|7052.5|1
1730472200000|2024-11-01 14:43:20|7059.4|7053.4|7061.5|7055.5|7061.5|7055.5|7059.4|7052.9|16
1730472210000|2024-11-01 14:43:30|7061.9|7055.9|7061.2|7055.2|7061.9|7055.9|7060.7|7054.7|1
1730472220000|2024-11-01 14:43:40|7060.8|7054.8|7061.5|7055.5|7061.5|7055.5|7060.8|7054.8|7
1730472230000|2024-11-01 14:43:50|7061.4|7055.4|7061|7055|7061.5|7055.5|7061|7055|1
1730472240000|2024-11-01 14:44:00|7061.4|7055.4|7062|7056|7062|7056|7061.4|7055.4|0
1730472250000|2024-11-01 14:44:10|7061.6|7055.6|7061.6|7055.6|7061.6|7055.6|7061.6|7055.6|0
1730472260000|2024-11-01 14:44:20|7062.2|7054.2|7062.2|7054.2|7062.2|7054.2|7062.2|7054.2|2
1730472270000|2024-11-01 14:44:30|7060.6|7052.6|7058.4|7052.4|7060.6|7052.6|7058.1|7048.6|0
1730472280000|2024-11-01 14:44:40|7059.3|7053.3|7060.3|7054.3|7060.3|7054.3|7059.3|7053.3|0
1730472290000|2024-11-01 14:44:50|7059.9|7053.9|7055.7|7049.7|7061.2|7055.2|7055.6|7049.6|5
1730472300000|2024-11-01 14:45:00|7056.1|7050.1|7057.3|7049.3|7057.8|7050.6|7055.8|7049.3|2
1730472310000|2024-11-01 14:45:10|7055.8|7049.8|7045.6|7039.6|7056.9|7049.8|7045.6|7038.7|4
1730472320000|2024-11-01 14:45:20|7046.4|7038.4|7045.8|7039.8|7046.4|7039.8|7043.3|7036.2|3
1730472330000|2024-11-01 14:45:30|7045.4|7039.4|7041.5|7035.5|7045.9|7039.4|7041.5|7035.5|4
1730472340000|2024-11-01 14:45:40|7043.3|7035.3|7042.9|7036.9|7043.3|7036.9|7042.4|7034.9|0
1730472350000|2024-11-01 14:45:50|7042.8|7036.8|7043.7|7035.7|7043.7|7036.8|7042.8|7035.7|0
1730472360000|2024-11-01 14:46:00|7042.9|7036.9|7041.8|7035.8|7042.9|7036.9|7041.7|7035.7|1
1730472370000|2024-11-01 14:46:10|||||||||1
1730472390000|2024-11-01 14:46:30|7042|7036|7035.2|7023.2|7042|7036|7035.2|7023.2|3
1730472400000|2024-11-01 14:46:40|7036.9|7024.9|7036.9|7024.9|7036.9|7024.9|7036.9|7024.9|0
1730472410000|2024-11-01 14:46:50|7035.5|7029.5|7035|7029|7035.5|7029.5|7035|7029|2
1730472420000|2024-11-01 14:47:00|7035.1|7029.1|7037.6|7029.6|7037.6|7030|7035.1|7029.1|8
1730472430000|2024-11-01 14:47:10|7034.7|7026.7|7038.1|7032.1|7038.3|7032.1|7034.7|7024.3|3
1730472440000|2024-11-01 14:47:20|7038.9|7026.9|7038.6|7026.6|7038.9|7028.1|7035.7|7026.2|8
1730472460000|2024-11-01 14:47:40|7040.3|7028.3|7040.3|7028.3|7040.3|7028.3|7040.3|7028.3|0
1730472470000|2024-11-01 14:47:50|7039.9|7027.9|7041.4|7029.4|7041.4|7029.4|7039.4|7027.4|1
1730472480000|2024-11-01 14:48:00|7042.3|7030.3|7042.3|7030.3|7042.3|7030.3|7042.3|7030.3|0
1730472550000|2024-11-01 14:49:10|7039.8|7031.8|7039.8|7031.8|7039.8|7031.8|7039.8|7031.8|0
1730472560000|2024-11-01 14:49:20|||||||||3
1730472570000|2024-11-01 14:49:30|7039.9|7031.9|7039.4|7031.4|7039.9|7031.9|7039.4|7031.4|1
1730472580000|2024-11-01 14:49:40|7039.8|7031.8|7039.3|7031.3|7040.7|7034.7|7039|7031.3|19
1730472600000|2024-11-01 14:50:00|7037.8|7031.8|7039.3|7031.3|7039.3|7032.2|7037.8|7030.9|2
1730472630000|2024-11-01 14:50:30|7038.9|7030.9|7037.8|7031.8|7039.3|7032.2|7037.8|7030.9|3
1730472650000|2024-11-01 14:50:50|7036.9|7030.9|7036.1|7028.1|7039.7|7030.9|7036.1|7026.3|2
1730472660000|2024-11-01 14:51:00|7037.4|7029.4|7035.2|7027.2|7037.8|7030|7035.2|7025.4|8
1730472670000|2024-11-01 14:51:10|7035.7|7023.7|7033.5|7025.5|7036.5|7026.6|7033.5|7023.7|3
1730472680000|2024-11-01 14:51:20|7033.1|7021.1|7040.4|7028.4|7040.4|7028.4|7028.9|7019.1|34
1730472690000|2024-11-01 14:51:30|7041.2|7029.2|7040.6|7028.6|7041.2|7031|7034.7|7028.4|8
1730472700000|2024-11-01 14:51:40|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|7040.1|7028.1|0
1730472710000|2024-11-01 14:51:50|7039.6|7027.6|7043.8|7037.8|7044.7|7038.2|7037.9|7027.6|5
1730472720000|2024-11-01 14:52:00|7044.2|7038.2|7043.8|7037.8|7045.2|7038.2|7043.8|7037.2|0
1730472730000|2024-11-01 14:52:10|7044.2|7038.2|7044.7|7038.7|7044.7|7038.7|7044.2|7038.2|0
1730472740000|2024-11-01 14:52:20|7043.8|7036.7|7048.7|7042.7|7048.7|7042.7|7043.8|7036.7|5
1730472760000|2024-11-01 14:52:40|7052.7|7046.7|7057.4|7045.4|7057.4|7050.2|7052.7|7045.4|16
1730472770000|2024-11-01 14:52:50|7054.9|7046.9|7056.5|7044.5|7056.5|7046.9|7054.8|7044.5|1
1730472780000|2024-11-01 14:53:00|7056.1|7044.1|7065|7059|7066.4|7059|7054|7044.1|15
1730472790000|2024-11-01 14:53:10|7065.9|7059.9|7070.7|7058.7|7070.7|7060.4|7065.3|7058.2|3
1730472800000|2024-11-01 14:53:20|7069.2|7061.2|7073.5|7067.5|7073.5|7067.5|7067.4|7058.7|24
1730472810000|2024-11-01 14:53:30|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|3
1730472820000|2024-11-01 14:53:40|7071|7065|7071.1|7065.1|7071.1|7065.1|7070.6|7062.6|8
1730472830000|2024-11-01 14:53:50|7071.5|7065.5|7072.5|7066.5|7072.5|7066.5|7067.9|7058.6|5
1730472840000|2024-11-01 14:54:00|7072.4|7066.4|7075.1|7067.1|7075.1|7067.4|7072|7066|14
1730472850000|2024-11-01 14:54:10|7079|7067|7076.2|7068.2|7079.6|7068.2|7076.2|7067|8
1730472860000|2024-11-01 14:54:20|7078.5|7066.5|7076.1|7068.1|7078.5|7068.1|7076.1|7066|0
1730472870000|2024-11-01 14:54:30|7072.5|7060.5|7070.8|7058.8|7072.5|7060.5|7070.7|7058.7|1
1730472880000|2024-11-01 14:54:40|||||||||1
1730472890000|2024-11-01 14:54:50|7071.2|7059.2|7069.3|7057.3|7071.2|7061.4|7069.3|7057.3|3
1730472900000|2024-11-01 14:55:00|7067.7|7059.7|7066.4|7060.4|7067.7|7060.4|7066.4|7059.3|2
1730472910000|2024-11-01 14:55:10|7066|7060|7066|7060|7066|7060|7066|7060|0
1730472920000|2024-11-01 14:55:20|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|2
1730472930000|2024-11-01 14:55:30|7067.4|7059.4|7066|7060|7067.4|7060|7066|7058.9|0
1730472940000|2024-11-01 14:55:40|7066.5|7058.5|7065.9|7057.9|7066.5|7058.5|7065.9|7057.9|3
1730472950000|2024-11-01 14:55:50|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|1
1730472970000|2024-11-01 14:56:10|7064.7|7058.7|7068.7|7060.7|7069.2|7061.2|7064.7|7058.7|5
1730472980000|2024-11-01 14:56:20|7070.5|7058.5|7068.7|7056.7|7070.5|7059.2|7066.8|7056.7|1
1730472990000|2024-11-01 14:56:30|7066.8|7054.8|7066.8|7054.8|7066.8|7054.8|7066.8|7054.8|0
1730473000000|2024-11-01 14:56:40|7066.4|7054.4|7057.6|7045.6|7066.4|7054.4|7057.2|7045.2|5
1730473020000|2024-11-01 14:57:00|7054.3|7048.3|7056.6|7048.6|7056.6|7048.6|7053.9|7047.9|10
1730473030000|2024-11-01 14:57:10|7055.3|7047.3|7061.1|7053.1|7062.1|7053.6|7055.3|7046.9|3
1730473040000|2024-11-01 14:57:20|7062.3|7054.3|7062.3|7054.3|7062.3|7054.3|7062.3|7054.3|3
1730473060000|2024-11-01 14:57:40|7062.7|7054.7|7062.7|7054.7|7064.7|7054.7|7062.7|7052.7|0
1730473070000|2024-11-01 14:57:50|7060.9|7052.9|7062.6|7050.6|7062.6|7052.9|7060.9|7050.6|10
1730473080000|2024-11-01 14:58:00|7061.8|7049.8|7060.8|7052.8|7061.8|7052.8|7058.6|7048.9|13
1730473090000|2024-11-01 14:58:10|7060.7|7052.7|7059.7|7053.7|7060.7|7053.7|7059.7|7051.8|1
1730473100000|2024-11-01 14:58:20|7059.5|7053.5|7060|7054|7060|7054|7059.5|7053.5|0
1730473110000|2024-11-01 14:58:30|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|7057.9|7051.9|0
1730473120000|2024-11-01 14:58:40|7058.3|7052.3|7058.3|7052.3|7058.3|7052.3|7058.3|7052.3|0
1730473150000|2024-11-01 14:59:10|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|0
1730473160000|2024-11-01 14:59:20|7058.3|7052.3|7058.3|7052.3|7058.3|7052.3|7058.3|7052.3|2
1730473170000|2024-11-01 14:59:30|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|0
1730473190000|2024-11-01 14:59:50|7058.2|7052.2|7058.2|7052.2|7058.2|7052.2|7058.2|7052.2|1
1730473220000|2024-11-01 15:00:20|7059.3|7053.3|7059.3|7053.3|7060.2|7053.3|7059.3|7052.2|1
1730473230000|2024-11-01 15:00:30|7059.2|7053.2|7060|7054|7060|7054|7059.2|7053.2|3
1730473240000|2024-11-01 15:00:40|7060.5|7054.5|7063.3|7055.3|7063.4|7055.4|7060.5|7054.1|1
1730473250000|2024-11-01 15:00:50|7063.2|7055.2|7063.3|7055.3|7063.3|7055.3|7063.2|7055.2|1
1730473260000|2024-11-01 15:01:00|7062.2|7056.2|7062.3|7054.3|7062.3|7056.2|7061.4|7054.3|0
1730473270000|2024-11-01 15:01:10|7064.8|7056.8|7064.7|7056.7|7064.8|7056.8|7064.7|7056.7|6
1730473280000|2024-11-01 15:01:20|7065.6|7057.6|7064.6|7058.6|7065.6|7058.6|7064.6|7057.6|3
1730473290000|2024-11-01 15:01:30|7067.6|7061.6|7063.2|7055.2|7069.1|7061.6|7063.1|7055.1|8
1730473320000|2024-11-01 15:02:00|7063.1|7055.1|7062.2|7054.2|7063.1|7055.3|7061.3|7054.2|0
1730473330000|2024-11-01 15:02:10|7062.6|7054.6|7062.2|7054.2|7062.6|7055.7|7060.8|7053.8|1
1730473350000|2024-11-01 15:02:30|7063|7055|7061.4|7055.4|7063|7055.4|7061.4|7054.4|3
1730473360000|2024-11-01 15:02:40|||||||||1
1730473370000|2024-11-01 15:02:50|7062.7|7056.7|7062.7|7056.7|7062.7|7056.7|7062.7|7056.7|3
1730473380000|2024-11-01 15:03:00|7062.3|7056.3|7063|7051|7064|7056.3|7061.9|7051|14
1730473390000|2024-11-01 15:03:10|7061.2|7053.2|7063.4|7051.4|7063.4|7053.2|7061.2|7051.4|2
1730473400000|2024-11-01 15:03:20|7063.8|7051.8|7063.8|7051.8|7063.8|7051.8|7063.8|7051.8|3
1730473420000|2024-11-01 15:03:40|7064.2|7052.2|7064.2|7052.2|7064.2|7052.2|7064.2|7052.2|0
1730473430000|2024-11-01 15:03:50|7064.6|7052.6|7064.7|7052.7|7064.7|7052.7|7064.6|7052.6|1
1730473440000|2024-11-01 15:04:00|7064.6|7052.6|7061.9|7055.9|7064.6|7055.9|7061.9|7052.6|0
1730473460000|2024-11-01 15:04:20|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|2
1730473470000|2024-11-01 15:04:30|7063|7055|7064.7|7056.7|7064.7|7056.7|7063|7055|6
1730473480000|2024-11-01 15:04:40|7064.6|7056.6|7064.2|7056.2|7064.6|7056.6|7064.2|7056.2|0
1730473490000|2024-11-01 15:04:50|||||||||1
1730473500000|2024-11-01 15:05:00|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|2
1730473510000|2024-11-01 15:05:10|7065.1|7057.1|7064.7|7056.7|7065.1|7057.1|7064.6|7056.6|1
1730473520000|2024-11-01 15:05:20|7064.6|7056.6|7064.6|7056.6|7064.7|7056.7|7064.6|7056.6|3
1730473530000|2024-11-01 15:05:30|7064.2|7056.2|7064.2|7056.2|7064.2|7056.2|7064.2|7056.2|0
1730473560000|2024-11-01 15:06:00|||||||||1
1730473580000|2024-11-01 15:06:20|7063.8|7055.8|7063.8|7055.8|7063.8|7055.8|7063.8|7055.8|8
1730473590000|2024-11-01 15:06:30|7064.6|7056.6|7060.1|7052.1|7064.6|7056.6|7060.1|7052.1|7
1730473610000|2024-11-01 15:06:50|7062.6|7056.6|7062.4|7054.4|7062.6|7056.6|7062.4|7054.4|2
1730473620000|2024-11-01 15:07:00|7061.9|7053.9|7062|7054|7062|7054|7061.9|7053.9|0
1730473630000|2024-11-01 15:07:10|7061.9|7053.9|7061.4|7053.4|7061.9|7053.9|7061.4|7053.4|0
1730473640000|2024-11-01 15:07:20|7061.5|7053.5|7061.3|7053.3|7063.3|7054.4|7060.4|7051.3|7
1730473650000|2024-11-01 15:07:30|7059.7|7053.7|7059.7|7053.7|7059.7|7053.7|7059.7|7053.7|0
1730473680000|2024-11-01 15:08:00|7059.8|7053.8|7059.3|7053.3|7059.8|7053.8|7059.2|7053.2|4
1730473690000|2024-11-01 15:08:10|7059.7|7053.7|7059.7|7053.7|7059.7|7053.7|7059.7|7053.7|0
1730473730000|2024-11-01 15:08:50|7059.3|7053.3|7059.3|7053.3|7059.7|7053.7|7059.2|7053.2|0
1730473740000|2024-11-01 15:09:00|7059.7|7053.7|7059.8|7053.8|7059.8|7053.8|7059.3|7053.3|0
1730473750000|2024-11-01 15:09:10|7059.7|7053.7|7059.4|7053.4|7059.7|7053.7|7059.4|7053.4|2
1730473760000|2024-11-01 15:09:20|7058.9|7052.9|7056.2|7050.2|7058.9|7052.9|7056.2|7050.2|15
1730473770000|2024-11-01 15:09:30|7055.8|7049.8|7051.2|7043.2|7055.8|7049.8|7051.2|7043.2|5
1730473780000|2024-11-01 15:09:40|7050.1|7042.1|7043.1|7037.1|7050.1|7042.1|7043.1|7036.6|0
1730473790000|2024-11-01 15:09:50|7042.6|7036.6|7045.2|7039.2|7045.2|7039.2|7042.6|7036.6|2
1730473800000|2024-11-01 15:10:00|7048.9|7040.9|7050.2|7044.2|7050.2|7044.2|7048.9|7040.9|2
1730473810000|2024-11-01 15:10:10|7050.9|7042.9|7050.9|7042.9|7050.9|7042.9|7050.9|7042.9|1
1730473840000|2024-11-01 15:10:40|7050.6|7042.6|7050.2|7042.2|7050.6|7042.6|7050.2|7042.2|0
1730473850000|2024-11-01 15:10:50|7049.1|7043.1|7055.1|7043.1|7055.1|7044.5|7049.1|7041.5|7
1730473860000|2024-11-01 15:11:00|7055.9|7043.9|7052.6|7044.6|7055.9|7044.6|7052.6|7043.9|1
1730473870000|2024-11-01 15:11:10|||||||||1
1730473880000|2024-11-01 15:11:20|||||||||2
1730473920000|2024-11-01 15:12:00|||||||||2
1730473930000|2024-11-01 15:12:10|7057.1|7045.1|7056.5|7048.5|7059.1|7048.5|7056.5|7045.1|3
1730473950000|2024-11-01 15:12:30|7056.1|7048.1|7056|7048|7056.1|7048.1|7056|7048|0
1730473960000|2024-11-01 15:12:40|7061.6|7049.6|7062.1|7050.1|7062.1|7050.1|7061.6|7049.6|2
1730473970000|2024-11-01 15:12:50|7062.7|7050.7|7061.6|7053.6|7063.7|7053.6|7061.6|7050.7|0
1730473980000|2024-11-01 15:13:00|7062.1|7054.1|7062.3|7054.3|7062.3|7055.2|7061.2|7054.1|0
1730473990000|2024-11-01 15:13:10|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|0
1730474000000|2024-11-01 15:13:20|7061.9|7053.9|7060.8|7054.8|7061.9|7054.8|7060.8|7053.9|2
1730474010000|2024-11-01 15:13:30|7061.9|7053.9|7062.7|7054.7|7063.1|7056.1|7061.6|7053.9|0
1730474020000|2024-11-01 15:13:40|7061.6|7055.6|7061.6|7055.6|7061.6|7055.6|7061.6|7055.6|0
1730474030000|2024-11-01 15:13:50|7062.5|7056.5|7064.2|7056.2|7064.2|7056.5|7062.5|7055.7|3
1730474050000|2024-11-01 15:14:10|7065.4|7057.4|7065.4|7057.4|7065.5|7057.5|7065.4|7057.4|0
1730474060000|2024-11-01 15:14:20|7065.5|7057.5|7065.5|7057.5|7065.5|7057.5|7065.5|7057.5|0
1730474070000|2024-11-01 15:14:30|7065.4|7057.4|7065.4|7057.4|7065.5|7057.5|7065.4|7057.4|0
1730474080000|2024-11-01 15:14:40|7065.5|7057.5|7066.4|7058.4|7066.4|7058.4|7065.5|7057.5|0
1730474090000|2024-11-01 15:14:50|7059.5|7051.5|7059.5|7051.5|7059.5|7051.5|7059.5|7051.5|10
1730474100000|2024-11-01 15:15:00|7059.4|7051.4|7058.6|7052.6|7059.4|7053.1|7058.6|7051.4|3
1730474120000|2024-11-01 15:15:20|7059|7053|7059.1|7053.1|7059.1|7053.1|7059|7053|2
1730474140000|2024-11-01 15:15:40|7059.6|7053.6|7061.1|7053.1|7061.1|7053.6|7059.6|7053.1|2
1730474160000|2024-11-01 15:16:00|7061.6|7053.6|7061.6|7053.6|7061.6|7053.6|7061.6|7053.6|0
1730474190000|2024-11-01 15:16:30|7063.9|7057.9|7064|7056|7064|7057.9|7063|7056|7
1730474200000|2024-11-01 15:16:40|7063.1|7055.1|7063.1|7055.1|7063.1|7055.1|7063.1|7055.1|0
1730474210000|2024-11-01 15:16:50|7060.4|7054.4|7061|7053|7061|7054.4|7060.4|7053|0
1730474220000|2024-11-01 15:17:00|7061.4|7053.4|7061.4|7053.4|7061.4|7053.4|7061.4|7053.4|3
1730474230000|2024-11-01 15:17:10|7060.5|7054.5|7060.5|7054.5|7060.5|7054.5|7060.5|7054.5|0
1730474240000|2024-11-01 15:17:20|7063.1|7051.1|7061.2|7053.2|7063.1|7053.2|7061.2|7051.1|2
1730474250000|2024-11-01 15:17:30|7061|7053|7061.1|7053.1|7061.1|7053.1|7061|7053|0
1730474260000|2024-11-01 15:17:40|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|0
1730474270000|2024-11-01 15:17:50|7061.1|7053.1|7059.3|7053.3|7061.1|7053.9|7059.3|7052.4|8
1730474280000|2024-11-01 15:18:00|7058.7|7052.7|7061.2|7053.2|7061.2|7053.2|7058.7|7052.7|3
1730474290000|2024-11-01 15:18:10|7060.4|7052.4|7060.4|7052.4|7060.4|7052.4|7060.4|7052.4|0
1730474300000|2024-11-01 15:18:20|7060.8|7052.8|7060.4|7052.4|7060.8|7053.2|7059.2|7052.4|31
1730474320000|2024-11-01 15:18:40|7064.2|7052.2|7064.3|7058.3|7064.3|7058.3|7062.7|7052.2|2
1730474330000|2024-11-01 15:18:50|7065.2|7057.2|7065.2|7057.2|7065.2|7057.2|7065.2|7057.2|0
1730474340000|2024-11-01 15:19:00|7064.4|7056.4|7059.8|7051.8|7066.1|7056.4|7059.8|7051.8|1
1730474350000|2024-11-01 15:19:10|7058.5|7052.5|7059.4|7051.4|7059.4|7052.5|7058.5|7051.4|1
1730474360000|2024-11-01 15:19:20|7057.9|7051.9|7052.8|7040.8|7057.9|7051.9|7052.4|7040.4|4
1730474370000|2024-11-01 15:19:30|7052.4|7040.4|7052.5|7040.5|7052.5|7040.5|7052.4|7040.4|0
1730474380000|2024-11-01 15:19:40|7052.6|7040.6|7052.5|7040.5|7052.6|7040.6|7052.5|7040.5|0
1730474420000|2024-11-01 15:20:20|7047.6|7039.6|7047.6|7039.6|7047.6|7039.6|7047.6|7039.6|0
1730474450000|2024-11-01 15:20:50|7045.6||7045.6||7045.6||7045.6||2
1730474460000|2024-11-01 15:21:00|7048|7040|7048.3|7042.3|7048.3|7042.3|7048|7040|4
1730474470000|2024-11-01 15:21:10|7048.7|7042.7|7047.5|7039.5|7048.7|7042.7|7047.1|7039.1|5
1730474480000|2024-11-01 15:21:20|7048.4|7040.4|7048.4|7040.4|7048.4|7040.4|7048.4|7040.4|2
1730474490000|2024-11-01 15:21:30|7047.9|7041.9|7048.4|7042.4|7048.4|7042.4|7047.9|7041.9|0
1730474500000|2024-11-01 15:21:40|7048.9|7042.9|7056.3|7044.3|7056.3|7044.3|7048.9|7042.9|1
1730474510000|2024-11-01 15:21:50|7053.3|7041.3|7051|7039|7053.3|7041.3|7051|7039|11
1730474520000|2024-11-01 15:22:00|7052.3|7040.3|7054.7|7042.7|7055.5|7043.5|7052.3|7040.3|0
1730474540000|2024-11-01 15:22:20|7054.8|7042.8|7050.7|7042.7|7054.8|7045.3|7050.7|7042.7|0
1730474550000|2024-11-01 15:22:30|7048.8|7042.8|7051.4|7039.4|7051.4|7042.8|7048.8|7039.4|0
1730474560000|2024-11-01 15:22:40|7047.2|7039.2|7052|7040|7052|7040|7047.2|7037.9|0
1730474570000|2024-11-01 15:22:50|7051.5|7039.5|7049.6|7041.6|7051.5|7041.6|7049.6|7039.5|1
1730474580000|2024-11-01 15:23:00|7049.5|7041.5|7048.6|7040.6|7049.5|7041.5|7048.6|7040.6|0
1730474590000|2024-11-01 15:23:10|7049|7041|7049.4|7041.4|7049.5|7041.5|7049|7041|2
1730474600000|2024-11-01 15:23:20|7048.6|7040.6|7048.6|7040.6|7048.6|7040.6|7048.6|7040.6|3
1730474610000|2024-11-01 15:23:30|7049|7041|7049|7041|7049|7041|7049|7041|0
1730474620000|2024-11-01 15:23:40|7048.1|7040.1|7048.1|7040.1|7048.1|7040.1|7048.1|7040.1|0
1730474630000|2024-11-01 15:23:50|7048|7040|7048.1|7040.1|7048.1|7040.1|7047.5|7039.5|0
1730474640000|2024-11-01 15:24:00|7048.6|7040.6|7048.4|7040.4|7051.3|7041.4|7048.1|7038.5|24
1730474650000|2024-11-01 15:24:10|7050.3|7038.3|7050.3|7038.3|7050.3|7038.3|7050.3|7038.3|0
1730474670000|2024-11-01 15:24:30|7047.3|7039.3|7047.3|7039.3|7049.9|7039.8|7047.3|7037.9|48
1730474680000|2024-11-01 15:24:40|7046.9|7038.9|7045.4|7039.4|7046.9|7039.8|7045.3|7038.9|3
1730474690000|2024-11-01 15:24:50|7045.8|7039.8|7046.6|7038.6|7046.7|7039.8|7045.7|7038.6|1
1730474700000|2024-11-01 15:25:00|7044.9|7036.9|7044|7038|7045.1|7038|7044|7036.9|2
1730474710000|2024-11-01 15:25:10|7045|7039|7045.8|7039.8|7046.2|7040.2|7045|7039|2
1730474720000|2024-11-01 15:25:20|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|2
1730474730000|2024-11-01 15:25:30|7045.7|7039.7|7045.8|7039.8|7046.2|7040.2|7045.7|7039.7|1
1730474740000|2024-11-01 15:25:40|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|7045.7|7039.7|0
1730474750000|2024-11-01 15:25:50|7045.7|7039.7|7049.6|7037.6|7049.6|7040.2|7045.7|7037.6|2
1730474760000|2024-11-01 15:26:00|7051.7|7039.7|7051.4|7045.4|7054.9|7045.9|7051.4|7039.7|0
1730474770000|2024-11-01 15:26:10|7051|7045|7050.8|7042.8|7051.5|7045|7050.8|7042.8|5
1730474780000|2024-11-01 15:26:20|7052.9|7040.9|7050.6|7042.6|7052.9|7042.6|7049.4|7040.9|2
1730474810000|2024-11-01 15:26:50|7051.1|7043.1|7051.1|7043.1|7051.1|7043.1|7051.1|7043.1|0
1730474820000|2024-11-01 15:27:00|7051|7043|7054.2|7048.2|7054.9|7048.7|7050.5|7043|4
1730474830000|2024-11-01 15:27:10|7053|7041|7053|7041|7053|7041|7052.8|7040.8|1
1730474840000|2024-11-01 15:27:20|7053.4|7041.4|7050.7|7038.7|7053.4|7041.4|7050.7|7038.7|3
1730474870000|2024-11-01 15:27:50|7051|7039|7048.5|7040.5|7051|7041|7048.1|7039|1
1730474900000|2024-11-01 15:28:20|7048.6|7040.6|7048.1|7040.1|7048.6|7040.6|7048.1|7040.1|1
1730474910000|2024-11-01 15:28:30|7048.5|7040.5|7046|7040|7048.5|7040.5|7045.5|7039.5|1
1730474920000|2024-11-01 15:28:40|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|1
1730474940000|2024-11-01 15:29:00|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|2
1730474950000|2024-11-01 15:29:10|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|0
1730474960000|2024-11-01 15:29:20|||||||||4
1730474970000|2024-11-01 15:29:30|7050.4|7042.4|7053.7|7041.7|7053.7|7042.8|7049.9|7040.9|3
1730474980000|2024-11-01 15:29:40|7051.8|7043.8|7052.2|7044.2|7054.7|7044.8|7051.8|7042.7|0
1730474990000|2024-11-01 15:29:50|7054.7|7042.7|7054.3|7042.3|7054.7|7044.6|7052.6|7042.3|0
1730475000000|2024-11-01 15:30:00|7054.7|7042.7|7052.8|7044.8|7054.7|7044.8|7052.8|7042.3|7
1730475060000|2024-11-01 15:31:00|7052.5|7044.5|7050.5|7044.5|7052.5|7044.5|7050.5|7044.5|0
1730475080000|2024-11-01 15:31:20|7050.4|7044.4|7045.5|7037.5|7051.2|7044.8|7045.5|7036.1|24
1730475090000|2024-11-01 15:31:30|7046.4|7038.4|7049.9|7037.9|7049.9|7040|7045|7037.9|5
1730475100000|2024-11-01 15:31:40|7044.9|7038.9|7027.9|7019.9|7044.9|7038.9|7027.9|7019.5|4
1730475110000|2024-11-01 15:31:50|7027|7019|7029|7017|7029|7019.6|7023.9|7016.9|7
1730475120000|2024-11-01 15:32:00|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|3
1730475130000|2024-11-01 15:32:10|7027.2|7021.2|7027.4|7019.4|7028.8|7022.3|7027.2|7019.4|6
1730475140000|2024-11-01 15:32:20|7028.5|7020.5|7026|7014|7029.5|7020.5|7025.5|7013.5|0
1730475150000|2024-11-01 15:32:30|7025.5|7013.5|7024.2|7012.2|7025.6|7013.6|7024.2|7012.2|0
1730475170000|2024-11-01 15:32:50|7023.5|7011.5|7017.9|7011.9|7024|7014|7017.9|7011.5|5
1730475180000|2024-11-01 15:33:00|||||||||1
1730475190000|2024-11-01 15:33:10|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|1
1730475200000|2024-11-01 15:33:20|7017.3|7011.3|7017.5|7011.5|7017.5|7011.5|7016.5|7008.5|5
1730475210000|2024-11-01 15:33:30|7018.3|7010.3|7016.1|7008.1|7018.3|7010.3|7014.6|7007.8|10
1730475220000|2024-11-01 15:33:40|7014.6|7008.6|7015.2|7009.2|7015.7|7009.2|7014.6|7007.7|0
1730475230000|2024-11-01 15:33:50|7016.1|7008.1|7016.6|7008.6|7016.6|7008.6|7016.1|7008.1|1
1730475240000|2024-11-01 15:34:00|7018.7|7006.7|7016.6|7008.6|7018.7|7008.6|7016.6|7006.7|0
1730475250000|2024-11-01 15:34:10|7014.3|7002.3|7016.3|7004.3|7016.3|7005.6|7012.8|7002.3|22
1730475260000|2024-11-01 15:34:20|7014.4|7006.4|7009.1|7003.1|7016.3|7006.4|7009.1|7003.1|4
1730475270000|2024-11-01 15:34:30|7009.6|7003.6|7002.1|6996.1|7009.6|7003.6|6998.1|6990.2|4
1730475280000|2024-11-01 15:34:40|7001.6|6995.6|7000.6|6992.6|7005.3|6996.6|7000.6|6989.6|9
1730475290000|2024-11-01 15:34:50|7001.1|6993.1|7007.2|6995.2|7007.2|6997.8|7000.6|6993.1|6
1730475300000|2024-11-01 15:35:00|7006.8|6994.8|6999.8|6987.8|7007.3|6996.7|6997.8|6987.8|5
1730475310000|2024-11-01 15:35:10|6997.5|6989.5|6999.2|6987.2|7000.2|6990.1|6994.5|6987.2|6
1730475320000|2024-11-01 15:35:20|7001.7|6989.7|6998.9|6986.9|7001.7|6989.7|6995.9|6986.4|8
1730475330000|2024-11-01 15:35:30|6997.4|6989.4|7000.6|6988.6|7001|6991.6|6996.9|6987.6|8
1730475340000|2024-11-01 15:35:40|6999.6|6991.6|7000|6992|7001.9|6994|6999.1|6989.9|0
1730475350000|2024-11-01 15:35:50|6999.4|6991.4|6999.2|6991.2|7001.4|6991.8|6999.2|6988.7|6
1730475360000|2024-11-01 15:36:00|6998.8|6990.8|6998.4|6990.4|7000.7|6991.3|6998.4|6988.7|4
1730475370000|2024-11-01 15:36:10|6998.9|6990.9|7000.7|6988.7|7000.7|6992.4|6998.4|6988.7|2
1730475380000|2024-11-01 15:36:20|6999.2|6991.2|6999.1|6987.1|7000.7|6991.2|6997.2|6987.1|6
1730475390000|2024-11-01 15:36:30|6996.2|6988.2|6996.4|6990.4|6996.4|6990.4|6992.4|6982.8|7
1730475400000|2024-11-01 15:36:40|6997.5|6989.5|7000.9|6994.9|7001.7|6994.9|6997.4|6989.3|3
1730475410000|2024-11-01 15:36:50|7004.8|6998.8|7004.7|6996.7|7004.9|6998.9|7004.7|6996.7|7
1730475420000|2024-11-01 15:37:00|7004.3|6996.3|7004.7|6996.7|7004.7|6997.4|7003.4|6996.3|1
1730475430000|2024-11-01 15:37:10|7004.3|6996.3|7005.7|6997.7|7005.7|6997.7|7004.3|6996.3|1
1730475440000|2024-11-01 15:37:20|7007.8|6999.8|7013.5|7001.5|7013.5|7003.7|7007.8|6998.3|5
1730475450000|2024-11-01 15:37:30|7009.7|6997.7|7010.7|6998.7|7011.5|6999.5|7009.7|6997.7|20
1730475460000|2024-11-01 15:37:40|||||||||4
1730475470000|2024-11-01 15:37:50|7010.4|6998.4|7010.4|6998.4|7010.4|6998.4|7010.4|6998.4|0
1730475480000|2024-11-01 15:38:00|7010.5|6998.5|7006.3|6994.3|7010.5|6998.5|7006.3|6994.3|0
1730475490000|2024-11-01 15:38:10|7005.4|6993.4|7000.4|6994.4|7005.4|6996.1|7000.4|6993.4|5
1730475500000|2024-11-01 15:38:20|6999.9|6993.9|6999.9|6993.9|7000.4|6994.4|6999.9|6993.9|6
1730475510000|2024-11-01 15:38:30|7000.4|6994.4|7000.4|6994.4|7000.4|6994.4|7000.4|6994.4|2
1730475520000|2024-11-01 15:38:40|6999.9|6993.9|7000.4|6994.4|7000.4|6994.4|6999.9|6993.9|4
1730475530000|2024-11-01 15:38:50|||||||||1
1730475540000|2024-11-01 15:39:00|6999.9|6993.9|7004.9|6998.9|7006.3|6998.9|6999.9|6993.2|16
1730475550000|2024-11-01 15:39:10|7006.2|6998.2|7006.2|6998.2|7006.2|6998.2|7006.2|6998.2|1
1730475560000|2024-11-01 15:39:20|7004.8|6996.8|7002.9|6994.9|7004.8|6996.8|7002.9|6994.9|6
1730475570000|2024-11-01 15:39:30|||||||||1
1730475580000|2024-11-01 15:39:40|7002.4|6994.4|7002.4|6994.4|7002.4|6994.4|7002.4|6994.4|1
1730475590000|2024-11-01 15:39:50|||||||||3
1730475600000|2024-11-01 15:40:00|6996.1|6984.1|6994.9|6986.9|6996.5|6986.9|6994.9|6984.1|5
1730475610000|2024-11-01 15:40:10|6995.3|6987.3|6996.8|6988.8|6998.7|6988.8|6995.3|6986.7|3
1730475620000|2024-11-01 15:40:20|6999.3|6987.3|7000.2|6988.2|7000.2|6988.2|6999.3|6987.3|1
1730475630000|2024-11-01 15:40:30|6999.8|6987.8|6999.8|6987.8|6999.8|6987.8|6999.8|6987.8|1
1730475640000|2024-11-01 15:40:40|6999.9|6987.9|6999.9|6987.9|6999.9|6987.9|6999.9|6987.9|0
1730475650000|2024-11-01 15:40:50|7004.3|6992.3|7004.7|6992.7|7006.8|6998.3|7004.3|6992.3|3
1730475660000|2024-11-01 15:41:00|7004.8|6992.8|7005.3|6993.3|7005.3|6993.3|7004.8|6992.8|2
1730475670000|2024-11-01 15:41:10|7005.1|6993.1|7004.2|6992.2|7005.1|6993.1|7004.2|6992.2|3
1730475680000|2024-11-01 15:41:20|7004.1|6992.1|7002.5|6990.5|7004.1|6992.1|7002.5|6990.5|29
1730475690000|2024-11-01 15:41:30|7000|6992|7000|6992|7000.1|6992.1|7000|6992|16
1730475700000|2024-11-01 15:41:40|||||||||2
1730475710000|2024-11-01 15:41:50|7000.5|6992.5|7000.5|6992.5|7000.5|6992.5|7000.5|6992.5|9
1730475720000|2024-11-01 15:42:00|7002.4|6990.4|6999.4|6991.4|7002.4|6992.9|6998.9|6990|4
1730475730000|2024-11-01 15:42:10|6998.5|6992.5|6999.4|6991.4|6999.8|6992.9|6998.5|6991.4|15
1730475740000|2024-11-01 15:42:20|6993.5|6985.5|6994.4|6986.4|6995.5|6987.5|6993.5|6983.5|10
1730475750000|2024-11-01 15:42:30|6994|6986|6999|6991|6999|6991.9|6994|6986|3
1730475760000|2024-11-01 15:42:40|7002.4|6990.4|7001|6993|7002.4|6993|7001|6990.4|2
1730475770000|2024-11-01 15:42:50|7000.9|6992.9|7003.4|6991.4|7003.4|6992.9|7000.9|6991.4|1
1730475780000|2024-11-01 15:43:00|7000.9|6992.9|7000.9|6992.9|7000.9|6992.9|7000.9|6992.9|4
1730475790000|2024-11-01 15:43:10|7000.4|6992.4|7001.4|6989.4|7001.4|6992.4|7000.4|6988.5|4
1730475800000|2024-11-01 15:43:20|7001.3|6989.3|6997.9|6989.9|7001.4|6991.2|6997.9|6988.9|6
1730475810000|2024-11-01 15:43:30|6999.4|6987.4|6997.9|6989.9|6999.4|6990.4|6997.9|6987.4|2
1730475820000|2024-11-01 15:43:40|6998.4|6990.4|6998.3|6990.3|6998.4|6990.4|6997.9|6989.9|1
1730475830000|2024-11-01 15:43:50|6997.9|6989.9|6997.9|6989.9|6998.4|6990.4|6997.9|6989.9|1
1730475840000|2024-11-01 15:44:00|6998.4|6990.4|6998.4|6990.4|6998.4|6990.4|6997.9|6989.9|54
1730475850000|2024-11-01 15:44:10|6997.3|6991.3|6999.4|6993.4|6999.4|6993.4|6996.9|6990.9|3
1730475860000|2024-11-01 15:44:20|6999.9|6993.9|7001.5|6993.5|7003.4|6993.9|6999.9|6990.9|2
1730475870000|2024-11-01 15:44:30|7002.4|6994.4|7004.4|6996.4|7005.4|6996.4|7002.4|6993.4|3
1730475880000|2024-11-01 15:44:40|7004.9|6996.9|7005.8|6997.8|7005.8|6998.9|7004|6996.9|2
1730475890000|2024-11-01 15:44:50|7005.4|6997.4|7004.1|6992.1|7007|6999.9|6996.6|6990.6|11
1730475900000|2024-11-01 15:45:00|7004.7|6992.7|7001.1|6993.1|7004.8|6995.5|7001.1|6992.7|19
1730475910000|2024-11-01 15:45:10|7000.8|6992.8|7000.4|6994.4|7001.3|6994.4|7000.4|6992.8|0
1730475920000|2024-11-01 15:45:20|7000|6994|7000.8|6992.8|7001.2|6994|7000|6992.8|2
1730475930000|2024-11-01 15:45:30|7000.7|6992.7|7000.4|6992.4|7000.8|6992.8|7000.4|6992.4|8
1730475940000|2024-11-01 15:45:40|7000.3|6992.3|6997.5|6989.5|7000.3|6992.3|6997.5|6989.5|1
1730475950000|2024-11-01 15:45:50|6999.4|6987.4|6997.7|6985.7|6999.4|6987.7|6995.7|6985.7|0
1730475960000|2024-11-01 15:46:00|6998.2|6986.2|6993.3|6987.3|6998.2|6987.3|6993.3|6986.2|5
1730475970000|2024-11-01 15:46:10|6993.2|6987.2|6991|6985|6993.2|6987.2|6990|6980.8|5
1730475980000|2024-11-01 15:46:20|6990.5|6984.5|6990.5|6982.5|6991.5|6984.5|6989.6|6981.6|0
1730475990000|2024-11-01 15:46:30|6989.6|6983.6|6990.1|6984.1|6990.5|6984.1|6989.6|6982.5|1
1730476000000|2024-11-01 15:46:40|6990|6984|6993|6985|6995.9|6987|6989.6|6983.6|7
1730476010000|2024-11-01 15:46:50|6993.2|6985.2|6993.1|6985.1|6993.7|6985.7|6993.1|6985.1|4
1730476020000|2024-11-01 15:47:00|6993.2|6985.2|6993.5|6985.5|6993.5|6985.5|6993.2|6985.2|0
1730476030000|2024-11-01 15:47:10|6992.7|6984.7|7002.7|6990.7|7002.7|6990.7|6992.6|6984.6|12
1730476040000|2024-11-01 15:47:20|7001.4|6989.4|7000.3|6992.3|7005.8|6993.8|7000.3|6989.4|9
1730476050000|2024-11-01 15:47:30|7000.8|6992.8|6999.9|6991.9|7002.8|6993.3|6999.9|6990.8|7
1730476060000|2024-11-01 15:47:40|6999.1|6991.1|6998.7|6992.7|6999.9|6992.7|6997.4|6991.1|3
1730476070000|2024-11-01 15:47:50|6997.3|6991.3|6996.8|6990.8|6997.3|6991.3|6996.8|6990.8|2
1730476080000|2024-11-01 15:48:00|7000.5|6992.5|6999.9|6991.9|7000.5|6994.5|6998|6991.9|7
1730476090000|2024-11-01 15:48:10|7000.3|6992.3|6999.8|6991.8|7000.3|6992.3|6999.8|6991.8|1
1730476100000|2024-11-01 15:48:20|6999.1|6993.1|6999.1|6993.1|6999.1|6993.1|6999.1|6993.1|0
1730476110000|2024-11-01 15:48:30|6998.7|6992.7|6999.1|6993.1|6999.5|6993.5|6998.7|6992.7|2
1730476120000|2024-11-01 15:48:40|||||||||4
1730476130000|2024-11-01 15:48:50|6998.7|6992.7|6998.7|6992.7|6998.7|6992.7|6998.7|6992.7|15
1730476140000|2024-11-01 15:49:00|6999.1|6993.1|6998.2|6992.2|6999.1|6993.1|6998.2|6992.2|4
1730476160000|2024-11-01 15:49:20|6997.7|6991.7|6998.6|6992.6|6998.6|6992.6|6997.7|6991.7|11
1730476170000|2024-11-01 15:49:30|7001.1|6993.1|7017.5|7005.5|7018.9|7006.9|7001.1|6993.1|4
1730476180000|2024-11-01 15:49:40|7018.3|7006.3|7019.4|7013.4|7020.7|7013.4|7017.5|7005.5|7
1730476190000|2024-11-01 15:49:50|7019.8|7013.8|7022.4|7014.4|7022.4|7015.6|7019.8|7012.6|8
1730476200000|2024-11-01 15:50:00|7022|7014|7027.6|7021.6|7027.6|7021.6|7020|7013.2|8
1730476210000|2024-11-01 15:50:10|7027.1|7021.1|7029.7|7021.7|7031|7023|7027.1|7020.7|1
1730476220000|2024-11-01 15:50:20|7029.6|7021.6|7029.6|7021.6|7029.6|7021.6|7029.6|7021.6|0
1730476230000|2024-11-01 15:50:30|7029.7|7021.7|7029.2|7021.2|7029.7|7021.7|7029.2|7021.2|0
1730476240000|2024-11-01 15:50:40|7028.5|7022.5|7031|7025|7031|7025|7028.5|7022.5|1
1730476250000|2024-11-01 15:50:50|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|0
1730476260000|2024-11-01 15:51:00|7030.1|7024.1|7031.7|7019.7|7031.7|7024.1|7030.1|7019.7|5
1730476270000|2024-11-01 15:51:10|7031.3|7019.3|7026.7|7014.7|7031.3|7019.3|7023.3|7014.7|1
1730476280000|2024-11-01 15:51:20|7026.2|7014.2|7021|7009|7026.2|7016|7021|7009|3
1730476290000|2024-11-01 15:51:30|7020.5|7008.5|7020.5|7008.5|7020.5|7008.5|7020.5|7008.5|0
1730476300000|2024-11-01 15:51:40|7020.1|7008.1|7022.7|7010.7|7022.7|7010.7|7020.1|7008.1|6
1730476310000|2024-11-01 15:51:50|7023.4|7011.4|7024|7012|7024|7012|7023.4|7011.4|0
1730476320000|2024-11-01 15:52:00|7024.4|7012.4|7022.1|7014.1|7024.4|7014.1|7022.1|7012.4|0
1730476330000|2024-11-01 15:52:10|7020.8|7012.8|7021.3|7013.3|7021.3|7014.3|7020.3|7012.8|0
1730476350000|2024-11-01 15:52:30|7020.8|7012.8|7020.7|7014.7|7021.7|7014.7|7020.3|7012.8|1
1730476360000|2024-11-01 15:52:40|7021.7|7013.7|7021.7|7013.7|7021.7|7014.7|7020.7|7013.7|3
1730476370000|2024-11-01 15:52:50|7021.2|7015.2|7019.7|7013.7|7022.1|7015.2|7019.7|7013.7|2
1730476380000|2024-11-01 15:53:00|7020.9|7014.9|7020.6|7014.6|7022.5|7014.9|7020.6|7013.7|2
1730476390000|2024-11-01 15:53:10|7021|7015|7023.7|7015.7|7026.2|7015.7|7021|7014.2|1
1730476400000|2024-11-01 15:53:20|7025.5|7013.5|7021.5|7009.5|7025.5|7013.5|7021.5|7009.5|3
1730476410000|2024-11-01 15:53:30|7020.5|7008.5|7017.1|7005.1|7020.5|7008.5|7017.1|7005.1|5
1730476420000|2024-11-01 15:53:40|7016.7|7004.7|7016.1|7008.1|7017.5|7008.1|7016|7004.5|1
1730476430000|2024-11-01 15:53:50|7016|7008|7016|7008|7016|7008|7016|7008|1
1730476440000|2024-11-01 15:54:00|7015.6|7007.6|7015.1|7007.1|7015.6|7007.6|7015.1|7007.1|0
1730476450000|2024-11-01 15:54:10|||||||||2
1730476460000|2024-11-01 15:54:20|7013.6|7007.6|7013|7005|7013.6|7007.6|7013|7005|4
1730476470000|2024-11-01 15:54:30|7014.5|7002.5|7012.2|7006.2|7014.5|7006.2|7011.7|7002.5|4
1730476480000|2024-11-01 15:54:40|7011.2|7005.2|7011.7|7005.7|7011.7|7005.7|7011.2|7005.2|2
1730476490000|2024-11-01 15:54:50|7014.3|7002.3|7010.2|7002.2|7014.3|7002.3|7010.2|7002.2|1
1730476500000|2024-11-01 15:55:00|7010.1|7002.1|7008.7|7000.7|7011.3|7003|7008.7|6998.5|0
1730476520000|2024-11-01 15:55:20|7008.6|7000.6|7008.5|7000.5|7008.6|7000.6|7008.5|7000.5|2
1730476530000|2024-11-01 15:55:30|7007.7|7001.7|7007.2|7001.2|7007.7|7001.7|7007.2|7001.2|6
1730476540000|2024-11-01 15:55:40|7007.1|7001.1|7006.7|7000.7|7007.1|7001.1|7006.7|7000.7|0
1730476550000|2024-11-01 15:55:50|7006.6|7000.6|7003.7|6997.7|7006.6|7000.6|7003.7|6994.6|8
1730476570000|2024-11-01 15:56:10|7004.1|6998.1|7009.4|6997.4|7009.8|6998.9|7004.1|6997.4|2
1730476580000|2024-11-01 15:56:20|7007.3|6999.3|7009.4|6997.4|7009.8|6999.3|7007.3|6997.4|0
1730476590000|2024-11-01 15:56:30|7009.8|6997.8|7008.8|7000.8|7009.8|7001.5|7007.5|6997.8|1
1730476600000|2024-11-01 15:56:40|7012.6|7000.6|7013|7001|7014|7002|7012.5|7000.5|0
1730476630000|2024-11-01 15:57:10|7011.8|6999.8|7011|6999|7011.8|6999.8|7010.5|6998.5|1
1730476640000|2024-11-01 15:57:20|7010.9|6998.9|7010.8|6998.8|7010.9|6998.9|7010.8|6998.8|2
1730476670000|2024-11-01 15:57:50|7008.7|7000.7|7006.3|7000.3|7010.8|7000.7|7006.3|6998.8|2
1730476680000|2024-11-01 15:58:00|7005.8|6999.8|7006.2|7000.2|7006.3|7000.3|7005.8|6999.8|8
1730476690000|2024-11-01 15:58:10|||||||||2
1730476710000|2024-11-01 15:58:30|||||||||1
1730476720000|2024-11-01 15:58:40|7006.6|7000.6|7006.6|7000.6|7006.6|7000.6|7006.6|7000.6|5
1730476730000|2024-11-01 15:58:50|7006.1|7000.1|7006.2|7000.2|7006.2|7000.2|7006.1|7000.1|0
1730476740000|2024-11-01 15:59:00|7006.6|7000.6|7006.6|7000.6|7006.6|7000.6|7006.6|7000.6|1
1730476750000|2024-11-01 15:59:10|7006.7|7000.7|7009.1|7003.1|7009.1|7003.1|7006.6|7000.6|3
1730476760000|2024-11-01 15:59:20|7009.2|7003.2|7010.1|7004.1|7010.1|7004.1|7009.2|7003.2|4
1730476800000|2024-11-01 16:00:00|||||||||1
1730476820000|2024-11-01 16:00:20|7012.7|7004.7|7011.6|7005.6|7012.7|7005.6|7011.6|7004.6|5
1730476830000|2024-11-01 16:00:30|7013.7|7007.7|7014.6|7006.6|7014.6|7007.7|7013.7|7006.6|0
1730476840000|2024-11-01 16:00:40|7017.3|7005.3|7017.5|7009.5|7017.5|7009.5|7017.3|7005.3|4
1730476850000|2024-11-01 16:00:50|7017|7011|7021.1|7009.1|7021.1|7011|7017|7009.1|2
1730476860000|2024-11-01 16:01:00|7018.9|7010.9|7019.1|7011.1|7019.1|7011.1|7018.9|7010.9|0
1730476870000|2024-11-01 16:01:10|7017.7|7009.7|7017.7|7009.7|7017.7|7009.7|7017.7|7009.7|0
1730476900000|2024-11-01 16:01:40|7017.3|7009.3|7017.3|7009.3|7017.3|7009.3|7017.3|7009.3|0
1730476920000|2024-11-01 16:02:00|7018.9|7010.9|7018.9|7010.9|7018.9|7012|7018|7010.9|3
1730476950000|2024-11-01 16:02:30|7020.3|7014.3|7020.3|7014.3|7020.3|7014.3|7020.3|7014.3|2
1730476960000|2024-11-01 16:02:40|7024.6|7018.6|7018.9|7012.9|7026.4|7020.4|7018.9|7011|5
1730476970000|2024-11-01 16:02:50|||||||||1
1730477000000|2024-11-01 16:03:20|7018.7|7012.7|7017.2|7011.2|7018.7|7012.7|7017.2|7011.2|1
1730477010000|2024-11-01 16:03:30|7016.8|7010.8|7017.3|7011.3|7017.3|7011.3|7016.8|7010.8|1
1730477020000|2024-11-01 16:03:40|7024.3|7012.3|7024.3|7012.3|7024.3|7012.3|7024.3|7012.3|1
1730477030000|2024-11-01 16:03:50|7024.7|7012.7|7024.7|7012.7|7024.7|7012.7|7024.7|7012.7|0
1730477040000|2024-11-01 16:04:00|7024.5|7012.5|7026.5|7014.5|7026.5|7016.3|7024.3|7012.5|0
1730477050000|2024-11-01 16:04:10|7026.4|7014.4|7026.4|7014.4|7026.4|7014.4|7026.4|7014.4|0
1730477080000|2024-11-01 16:04:40|7027.7|7015.7|7029.3|7017.3|7029.3|7017.3|7027.7|7015.7|5
1730477090000|2024-11-01 16:04:50|7029.7|7017.7|7032.5|7020.5|7033.5|7021.5|7029.7|7017.7|1
1730477100000|2024-11-01 16:05:00|7032.2|7020.2|7032.2|7020.2|7032.2|7020.2|7032.2|7020.2|1
1730477110000|2024-11-01 16:05:10|7031.7|7019.7|7031.8|7019.8|7031.8|7019.8|7031.7|7019.7|5
1730477140000|2024-11-01 16:05:40|7030.9|7018.9|7028.9|7016.9|7030.9|7018.9|7021.9|7009.9|5
1730477150000|2024-11-01 16:05:50|7028|7016|7020|7012|7028|7016|7020|7012|10
1730477160000|2024-11-01 16:06:00|7019|7013|7016|7004|7019|7013|7013.9|7004|1
1730477170000|2024-11-01 16:06:10|7013.9|7005.9|7013|7005|7013.9|7005.9|7011.5|7004.6|6
1730477190000|2024-11-01 16:06:30|||||||||1
1730477220000|2024-11-01 16:07:00|7017.1|7009.1|7019.6|7007.6|7019.6|7009.1|7017.1|7007.6|1
1730477230000|2024-11-01 16:07:10|7017.5|7009.5|7018|7010|7018|7010|7017.2|7009.2|1
1730477240000|2024-11-01 16:07:20|||||||||1
1730477250000|2024-11-01 16:07:30|7017.1|7011.1|7017.5|7011.5|7017.5|7011.5|7017.1|7011.1|0
1730477270000|2024-11-01 16:07:50|7016.5|7010.5|7022.3|7010.3|7022.3|7013.8|7016.5|7010.3|4
1730477290000|2024-11-01 16:08:10|7021.2|7009.2|7019.3|7011.3|7021.2|7011.3|7019.3|7009.2|0
1730477310000|2024-11-01 16:08:30|7013.6|7007.6|7013.6|7007.6|7013.6|7007.6|7013.6|7007.6|1
1730477320000|2024-11-01 16:08:40|7019.9|7007.9|7011.1|7005.1|7019.9|7012.6|7010.7|7004.7|33
1730477330000|2024-11-01 16:08:50|7017.4|7005.4|7013|7007|7017.4|7007|7012.5|7005.4|0
1730477340000|2024-11-01 16:09:00|7013.4|7007.4|7019.3|7007.3|7019.3|7009.9|7010.2|7004.2|10
1730477350000|2024-11-01 16:09:10|7021.4|7009.4|7011|7005|7021.4|7009.4|7010.6|7004.6|5
1730477360000|2024-11-01 16:09:20|||||||||2
1730477370000|2024-11-01 16:09:30|7010|7004|7010.4|7004.4|7010.4|7004.4|7010|7004|2
1730477380000|2024-11-01 16:09:40|7015.3|7003.3|7015.3|7003.3|7015.3|7003.3|7015.3|7003.3|7
1730477390000|2024-11-01 16:09:50|7010.3|7002.3|7010.8|7002.8|7011.3|7004.3|7009.8|7002.3|0
1730477400000|2024-11-01 16:10:00|7010.3|7002.3|7009.3|7003.3|7010.3|7003.4|7009.3|7002.3|0
1730477410000|2024-11-01 16:10:10|7010.3|7002.3|7011.3|7003.3|7011.3|7003.3|7010.3|7002.3|2
1730477420000|2024-11-01 16:10:20|7010.7|7004.7|7009.8|7003.8|7011.3|7004.7|7009.8|7003.3|0
1730477440000|2024-11-01 16:10:40|7010.8|7002.8|7009.7|7003.7|7010.8|7003.7|7009.7|7002.3|0
1730477450000|2024-11-01 16:10:50|7010.3|7002.3|7010.3|7002.3|7010.3|7002.3|7010.3|7002.3|2
1730477460000|2024-11-01 16:11:00|7009.8|7003.8|7010.3|7002.3|7010.3|7003.8|7009.4|7002.3|1
1730477490000|2024-11-01 16:11:30|7010.8|7002.8|7010.1|7002.1|7012.1|7005.1|7010.1|7000.1|3
1730477500000|2024-11-01 16:11:40|7010.6|7002.6|7010.6|7002.6|7010.6|7002.6|7010.6|7002.6|0
1730477550000|2024-11-01 16:12:30|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|7013.3|7001.3|0
1730477560000|2024-11-01 16:12:40|7017.1|7005.1|7017.1|7005.1|7017.1|7005.1|7017.1|7005.1|0
1730477570000|2024-11-01 16:12:50|7013.7|7007.7|7013.5|7001.5|7013.7|7007.7|7013.5|7001.5|1
1730477580000|2024-11-01 16:13:00|7014.3|7002.3|7014.3|7002.3|7014.3|7002.3|7014.3|7002.3|0
1730477610000|2024-11-01 16:13:30|7014.2|7002.2|7014.2|7002.2|7014.2|7002.2|7014.2|7002.2|0
1730477620000|2024-11-01 16:13:40|7013.8|7001.8|7013.8|7001.8|7013.8|7001.8|7013.8|7001.8|0
1730477640000|2024-11-01 16:14:00|7010.8|7002.8|7010.8|7002.8|7010.8|7002.8|7010.8|7002.8|0
1730477670000|2024-11-01 16:14:30|7010.4|7002.4|7010.8|7002.8|7010.8|7002.8|7010.4|7002.4|1
1730477680000|2024-11-01 16:14:40|7011.7|7003.7|7012.1|7004.1|7012.1|7004.1|7011.7|7003.7|2
1730477690000|2024-11-01 16:14:50|7011.7|7003.7|7008.2|7002.2|7011.7|7003.7|7008.2|6999.5|18
1730477700000|2024-11-01 16:15:00|7007.7|7001.7|7007|7001|7008.8|7002.8|7006|7000|11
1730477710000|2024-11-01 16:15:10|7007.4|7001.4|6997.2|6989.2|7007.4|7001.4|6997.2|6986.2|24
1730477720000|2024-11-01 16:15:20|6999.2|6987.2|7000.2|6988.2|7000.2|6988.2|6999.2|6987.2|0
1730477730000|2024-11-01 16:15:30|7001.5|6989.5|6998|6990|7002|6991.9|6998|6988.7|1
1730477740000|2024-11-01 16:15:40|6997.7|6991.7|6998.7|6992.7|6998.7|6992.7|6997.7|6991.7|1
1730477750000|2024-11-01 16:15:50|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|1
1730477760000|2024-11-01 16:16:00|6998.7|6992.7|6982|6974|6998.7|6992.7|6981.5|6974|4
1730477770000|2024-11-01 16:16:10|||||||||5
1730477780000|2024-11-01 16:16:20|6980.9|6974.9|6981|6975|6981.1|6975.1|6976.7|6970.7|8
1730477790000|2024-11-01 16:16:30|6983|6974.6|6984.7|6976.7|6986.6|6976.7|6983|6974.6|6
1730477800000|2024-11-01 16:16:40|6985.6|6977.6|6988.7|6980.7|6988.7|6981.2|6984.7|6977.6|2
1730477810000|2024-11-01 16:16:50||6982.7||6982.7||6982.7||6982.7|0
1730477820000|2024-11-01 16:17:00|6989.7|6981.7|6983.3|6975.3|6990.6|6982.6|6983.2|6972.3|6
1730477830000|2024-11-01 16:17:10|6982.7|6974.7|6991.3|6983.3|6991.3|6984.2|6982.2|6974.7|6
1730477840000|2024-11-01 16:17:20|6990.7|6984.7|6990.6|6982.6|6991.5|6984.7|6990.6|6982.6|2
1730477850000|2024-11-01 16:17:30|6991|6983|6990.6|6982.6|6991|6983.9|6989.5|6982.6|0
1730477860000|2024-11-01 16:17:40|6991|6983|6991|6983|6991|6983|6991|6983|0
1730477870000|2024-11-01 16:17:50|6989|6982.6|6989|6983|6989|6983|6988.6|6982.6|3
1730477890000|2024-11-01 16:18:10|6989.1|6983.1|6993.5|6987.5|6994|6987.5|6989.1|6983.1|5
1730477900000|2024-11-01 16:18:20|6993.1|6987.1|6991.8|6983.8|6993.1|6987.1|6991.8|6983.8|5
1730477910000|2024-11-01 16:18:30|6991|6983|6994.5|6982.5|6994.5|6983|6991|6981.2|0
1730477930000|2024-11-01 16:18:50|6991.8|6985.8|6992|6986|6993.5|6987.5|6991.5|6985.5|1
1730477940000|2024-11-01 16:19:00|6994||6994||6994||6994||1
1730477970000|2024-11-01 16:19:30|6993.6|6985.6|6993.5|6987.5|6994.4|6987.5|6993.5|6985.6|0
1730477980000|2024-11-01 16:19:40|6994.4|6986.4|6994.4|6986.4|6994.4|6986.4|6994.4|6986.4|0
1730477990000|2024-11-01 16:19:50|6992.8|6986.8|6991.5|6985.5|6992.8|6986.8|6991.5|6985.5|2
1730478000000|2024-11-01 16:20:00|6992.3|6984.3|6991|6983|6992.3|6984.3|6990.5|6982.5|4
1730478010000|2024-11-01 16:20:10|6989.9|6983.9|6991|6985|6991|6985|6989.9|6982.6|0
1730478020000|2024-11-01 16:20:20|6992.4|6984.4|6996.1|6988.1|6998|6988.1|6992.4|6984.4|3
1730478030000|2024-11-01 16:20:30|6996.5|6988.5|6996.5|6988.5|6996.5|6988.5|6996.5|6988.5|0
1730478040000|2024-11-01 16:20:40|6998.1|6986.1|6996.1|6988.1|6998.1|6988.5|6996.1|6986.1|0
1730478050000|2024-11-01 16:20:50|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|0
1730478060000|2024-11-01 16:21:00|6994|6988|6994|6988|6994|6988|6994|6988|0
1730478080000|2024-11-01 16:21:20|6996.5|6988.5|6996.5|6988.5|6996.5|6988.5|6996.5|6988.5|0
1730478100000|2024-11-01 16:21:40|7002.1|6990.5|7003.6|6991.6|7003.6|6993.5|7001.5|6990.1|5
1730478110000|2024-11-01 16:21:50|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|0
1730478120000|2024-11-01 16:22:00|7000.6|6992.6|7003|6995|7003|6995|7000.6|6992.6|2
1730478130000|2024-11-01 16:22:10|7002.5|6996.5|7003|6997|7003|6997|7002.5|6996.5|0
1730478150000|2024-11-01 16:22:30|7004.1|6998.1|7004.1|6998.1|7004.1|6998.1|7004.1|6998.1|1
1730478170000|2024-11-01 16:22:50|7003.5|6997.5|7004.5|6998.5|7004.5|6998.5|7003.5|6997.5|2
1730478180000|2024-11-01 16:23:00|7011|7003|7008.1|7000.1|7011.1|7005.1|7008.1|7000.1|5
1730478190000|2024-11-01 16:23:10|7006.1||7006.1||7006.1||7006.1||2
1730478200000|2024-11-01 16:23:20|7007.1|6999.1|7008|7000|7008|7000|7007.1|6999.1|0
1730478230000|2024-11-01 16:23:50|7006|6999.5|7005.5|6999.5|7006|6999.5|7005.5|6999.5|1
1730478240000|2024-11-01 16:24:00|7005.6|6999.6|7004.6|6998.6|7006|7000|7004.6|6998.6|3
1730478250000|2024-11-01 16:24:10|7010.1|6998.1|7007|6999|7010.1|6999.1|7007|6998|1
1730478290000|2024-11-01 16:24:50|7006.6|6998.6|7006.6|6998.6|7006.6|6998.6|7006.6|6998.6|2
1730478300000|2024-11-01 16:25:00|7007|6999|7005.9|6999.9|7007|6999.9|7005.9|6999|2
1730478310000|2024-11-01 16:25:10|7005.5|6999.5|7005.5|6999.5|7005.5|6999.5|7005.5|6999.5|0
1730478330000|2024-11-01 16:25:30|7006.1|6998.1|7006.1|6998.1|7006.1|6998.1|7006.1|6998.1|1
1730478350000|2024-11-01 16:25:50|7005|6999|7005|6999|7005|6999|7005|6999|0
1730478370000|2024-11-01 16:26:10|7008.4|6996.4|7016.6|7010.6|7018.7|7011.1|7008.4|6996.4|11
1730478380000|2024-11-01 16:26:20|7017.1|7011.1|7019.1|7011.1|7019.1|7011.2|7017.1|7011.1|2
1730478390000|2024-11-01 16:26:30|7018.7|7010.7|7021|7015|7021.5|7015|7018.7|7010.7|3
1730478400000|2024-11-01 16:26:40|7021.7|7013.7|7019.4|7013.4|7021.7|7013.7|7019.4|7013|4
1730478410000|2024-11-01 16:26:50|7019.5|7013.5|7021.8|7009.8|7022.9|7015|7018.6|7009.8|3
1730478420000|2024-11-01 16:27:00|7021.3|7009.3|7018.7|7012.7|7022.8|7014.8|7017.7|7008.8|4
1730478430000|2024-11-01 16:27:10|7018.6|7010.6|7016.2|7008.2|7018.9|7010.6|7016.2|7006.9|2
1730478440000|2024-11-01 16:27:20|7016.7|7008.7|7016.2|7008.2|7016.7|7008.7|7016.2|7008.2|0
1730478450000|2024-11-01 16:27:30|7016.6|7008.6|7014.2|7008.2|7016.6|7008.6|7014.2|7008.1|0
1730478460000|2024-11-01 16:27:40|7015.7|7007.7|7015.7|7007.7|7015.7|7007.7|7015.7|7007.7|1
1730478470000|2024-11-01 16:27:50|7014.2|7008.2|7015.2|7007.2|7015.2|7008.2|7014.2|7007.2|0
1730478480000|2024-11-01 16:28:00|7014.2|7008.2|7014.2|7008.2|7015.7|7008.6|7014.2|7007.2|0
1730478500000|2024-11-01 16:28:20|7014.6|7008.6|7015.1|7009.1|7015.1|7009.1|7014.6|7008.6|1
1730478510000|2024-11-01 16:28:30|7014.7|7008.7|7014.7|7008.7|7014.7|7008.7|7014.7|7008.7|0
1730478520000|2024-11-01 16:28:40|7015.1|7009.1|7014.2|7008.2|7015.1|7009.1|7014.2|7008.2|3
1730478540000|2024-11-01 16:29:00|7016.3|7008.3|7016.3|7008.3|7016.3|7008.3|7016.3|7008.3|3
1730478550000|2024-11-01 16:29:10|7018|7006|7015.8|7007.8|7018.8|7007.8|7015.8|7006|0
1730478580000|2024-11-01 16:29:40|7016.3|7008.3|7015.9|7007.9|7016.3|7008.3|7015.9|7007.9|1
1730478600000|2024-11-01 16:30:00|7016.3|7008.3|7020.8|7012.8|7024.1|7015.1|7016.3|7006.7|0
1730478610000|2024-11-01 16:30:10|7025.5|7013.5|7033.7|7021.7|7033.8|7021.8|7025.5|7013.5|20
1730478630000|2024-11-01 16:30:30|7034.1|7022.1|7034.1|7022.1|7034.1|7022.1|7034.1|7022.1|1
1730478640000|2024-11-01 16:30:40|7034.6|7022.6|7034.6|7022.6|7034.6|7022.6|7034.6|7022.6|0
1730478660000|2024-11-01 16:31:00|7034.1|7022.1|7030.8|7022.8|7034.1|7022.8|7030.8|7022.1|1
1730478670000|2024-11-01 16:31:10|7033.4|7021.4|7039.9|7027.9|7039.9|7027.9|7033.4|7021.4|2
1730478690000|2024-11-01 16:31:30|7040.3|7028.3|7039.7|7031.7|7043.7|7031.7|7039.7|7028.3|8
1730478720000|2024-11-01 16:32:00|7040.2|7032.2|7042|7030|7042|7032.2|7040.2|7030|1
1730478730000|2024-11-01 16:32:10|7039.9|7031.9|7039.5|7031.5|7039.9|7031.9|7039.5|7031.5|1
1730478740000|2024-11-01 16:32:20|7042.8|7030.8|7042.7|7030.7|7042.8|7030.8|7042.7|7030.7|3
1730478750000|2024-11-01 16:32:30|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|7042.8|7030.8|0
1730478760000|2024-11-01 16:32:40|7042.3|7030.3|7042.4|7030.4|7042.4|7030.4|7042.3|7030.3|2
1730478780000|2024-11-01 16:33:00|7042.5|7030.5|7042.4|7030.4|7042.5|7030.5|7042.4|7030.4|0
1730478800000|2024-11-01 16:33:20|7040.6|7032.6|7044.6|7032.6|7044.6|7035|7040.6|7032.6|1
1730478810000|2024-11-01 16:33:30|7045.1|7033.1|7045.1|7033.1|7045.1|7035|7043|7033.1|0
1730478820000|2024-11-01 16:33:40|7045.7|7033.7|7046.9|7034.9|7047.8|7035.8|7045.7|7033.7|2
1730478830000|2024-11-01 16:33:50|7047.3|7035.3|7047.6|7035.6|7047.7|7035.7|7047.3|7035.3|1
1730478850000|2024-11-01 16:34:10|7045.4|7033.4|7045.4|7033.4|7045.4|7033.4|7045.4|7033.4|3
1730478860000|2024-11-01 16:34:20|7045.5|7033.5|7045.9|7033.9|7045.9|7033.9|7045.4|7033.4|0
1730478870000|2024-11-01 16:34:30|7046.4|7034.4|7046.4|7034.4|7046.4|7034.4|7046.4|7034.4|0
1730478880000|2024-11-01 16:34:40|||||||||1
1730478900000|2024-11-01 16:35:00|7046.7|7034.7|7044|7032|7047.2|7035.2|7044|7032|0
1730478910000|2024-11-01 16:35:10|7044.4|7032.4|7045.2|7033.2|7045.2|7033.2|7044.4|7032.4|1
1730478960000|2024-11-01 16:36:00|7048.1|7036.1|7047.8|7035.8|7049|7037|7047.2|7035.2|1
1730478970000|2024-11-01 16:36:10|7047.9|7035.9|7047.9|7035.9|7049.6|7037.6|7047.6|7035.6|1
1730478980000|2024-11-01 16:36:20|7049.6|7037.6|7049|7037|7049.6|7037.6|7047.7|7035.7|0
1730478990000|2024-11-01 16:36:30|7047.7|7035.7|7052.1|7040.1|7054|7044.1|7045.9|7035.7|5
1730479020000|2024-11-01 16:37:00|7052|7040|7052|7040|7052|7040|7052|7040|5
1730479040000|2024-11-01 16:37:20|||||||||2
1730479050000|2024-11-01 16:37:30|7052.1|7040.1|7052.1|7040.1|7052.1|7040.1|7052.1|7040.1|0
1730479070000|2024-11-01 16:37:50|||||||||1
1730479080000|2024-11-01 16:38:00|7051.5|7039.5|7051.6|7039.6|7051.6|7039.6|7051.5|7039.5|1
1730479090000|2024-11-01 16:38:10|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|0
1730479110000|2024-11-01 16:38:30|7051.6|7039.6|7051.6|7039.6|7051.6|7039.6|7051.6|7039.6|2
1730479120000|2024-11-01 16:38:40|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|0
1730479160000|2024-11-01 16:39:20|7051.4|7039.4|7051.4|7039.4|7051.4|7039.4|7051.4|7039.4|1
1730479170000|2024-11-01 16:39:30|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|7051.5|7039.5|1
1730479180000|2024-11-01 16:39:40|7051.4|7039.4|7052|7040|7052|7040|7051.4|7039.4|1
1730479200000|2024-11-01 16:40:00|7051.8|7039.8|7051.6|7039.6|7051.8|7041.8|7049.8|7039.6|2
1730479210000|2024-11-01 16:40:10|7051.1|7039.1|7051.2|7039.2|7051.2|7039.2|7051.1|7039.1|1
1730479220000|2024-11-01 16:40:20|7051.1|7039.1|7051.1|7039.1|7051.1|7039.1|7051.1|7039.1|1
1730479230000|2024-11-01 16:40:30|7050.3|7038.3|7049.1|7037.1|7050.3|7038.3|7049.1|7037.1|3
1730479240000|2024-11-01 16:40:40|7048.3|7036.3|7042|7034|7048.3|7036.3|7042|7031.6|3
1730479250000|2024-11-01 16:40:50|7043.6|7031.6|7042.1|7030.1|7043.6|7031.6|7042.1|7030.1|2
1730479260000|2024-11-01 16:41:00|7041.2|7029.2|7045.7|7033.7|7045.7|7033.7|7041.2|7029.2|6
1730479270000|2024-11-01 16:41:10|7045.5|7033.5|7046.1|7034.1|7046.1|7034.1|7044.9|7032.9|2
1730479280000|2024-11-01 16:41:20|7046|7034|7046|7034|7046|7034|7046|7034|0
1730479290000|2024-11-01 16:41:30|||||||||1
1730479300000|2024-11-01 16:41:40|7044.2|7036.2|7051.3|7039.3|7051.3|7039.3|7044.2|7036.2|2
1730479310000|2024-11-01 16:41:50|7049.2|7041.2|7049.1|7041.1|7049.3|7042.2|7048.2|7041.1|0
1730479320000|2024-11-01 16:42:00|7049.2|7041.2|7047.1|7039.1|7049.3|7041.2|7047.1|7037.3|2
1730479330000|2024-11-01 16:42:10|7045.2|7039.2|7056.3|7048.3|7056.6|7049.9|7045.2|7037.7|36
1730479340000|2024-11-01 16:42:20|7056.2|7048.2|7057|7045|7057|7048.2|7051.6|7045|3
1730479350000|2024-11-01 16:42:30|7053.5|7045.5|7053.5|7045.5|7053.5|7045.5|7053.5|7045.5|1
1730479360000|2024-11-01 16:42:40|7055.2|7047.2|7054.8|7048.8|7056.6|7049.2|7054.8|7047.2|1
1730479370000|2024-11-01 16:42:50|7055.3|7049.3|7054.3|7048.3|7055.3|7049.3|7054.3|7048.3|3
1730479380000|2024-11-01 16:43:00|7053.8|7047.8|7053|7045|7055.4|7047.8|7052.9|7043.4|3
1730479390000|2024-11-01 16:43:10|7052.9|7044.9|7053.9|7045.9|7056|7045.9|7052.9|7042.9|5
1730479400000|2024-11-01 16:43:20|7054.4|7046.4|7054.4|7046.4|7054.4|7046.4|7054.4|7046.4|6
1730479410000|2024-11-01 16:43:30|7054.9|7046.9|7054.7|7046.7|7056.7|7046.9|7053.8|7044.7|5
1730479420000|2024-11-01 16:43:40|7053.2|7047.2|7051.9|7043.9|7054.3|7047.2|7051.9|7043.9|4
1730479430000|2024-11-01 16:43:50|7052.3|7044.3|7052.3|7044.3|7052.3|7044.3|7052.3|7044.3|1
1730479440000|2024-11-01 16:44:00|7051.8|7045.8|7056.3|7044.3|7056.3|7046.2|7051.8|7044.3|6
1730479450000|2024-11-01 16:44:10|7056.7|7044.7|7056.9|7044.9|7056.9|7044.9|7056.7|7044.7|3
1730479460000|2024-11-01 16:44:20|7057.3|7045.3|7055.4|7047.4|7057.3|7047.4|7055.4|7045.3|1
1730479470000|2024-11-01 16:44:30|7056.2|7048.2|7054.7|7046.7|7056.2|7048.2|7054.2|7046.2|3
1730479480000|2024-11-01 16:44:40|7054.1|7048.1|7056.6|7048.6|7056.6|7048.6|7053.6|7047.4|5
1730479490000|2024-11-01 16:44:50|7053.8|7047.8|7053.6|7047.6|7053.8|7047.8|7053.2|7047.2|2
1730479500000|2024-11-01 16:45:00|7053.1|7047.1|7051.6|7045.6|7053.1|7047.1|7051.2|7045.1|11
1730479510000|2024-11-01 16:45:10|7052.6|7046.6|7051.2|7045.2|7053.2|7046.6|7051.2|7044.7|9
1730479520000|2024-11-01 16:45:20|7052.1|7044.1|7049.5|7043.5|7052.1|7045|7049.5|7043.5|5
1730479530000|2024-11-01 16:45:30|7052.9|7044.9|7052.9|7044.9|7052.9|7044.9|7052.9|7044.9|2
1730479540000|2024-11-01 16:45:40|7052.4|7046.4|7046.4|7034.4|7052.9|7046.8|7046.3|7034.3|11
1730479550000|2024-11-01 16:45:50|7046.3|7034.3|7044.5|7036.5|7046.3|7036.8|7043.8|7032.4|10
1730479560000|2024-11-01 16:46:00|7044.4|7036.4|7045.6|7037.6|7045.6|7037.6|7044.4|7036.4|10
1730479570000|2024-11-01 16:46:10|7045.7|7037.7|7048.5|7036.5|7048.5|7037.7|7045.5|7036|5
1730479580000|2024-11-01 16:46:20|7046.4|7038.4|7045.4|7037.4|7046.8|7038.8|7045.4|7037.4|3
1730479590000|2024-11-01 16:46:30|7038.6|7026.6|7034.1|7026.1|7038.6|7026.6|7034.1|7026.1|12
1730479600000|2024-11-01 16:46:40|7033.2|7025.2|7033.4|7027.4|7039.6|7027.6|7033.2|7023.1|12
1730479610000|2024-11-01 16:46:50|7033.8|7027.8|7033.9|7025.9|7034.7|7027.8|7033.2|7025.9|6
1730479620000|2024-11-01 16:47:00|7031.8|7023.8|7030.6|7024.6|7033.7|7024.9|7030.6|7021.7|7
1730479630000|2024-11-01 16:47:10|7030.4|7024.4|7031.6|7019.6|7034.8|7024.9|7030.4|7019.6|9
1730479640000|2024-11-01 16:47:20|7031.1|7019.1|7030.7|7018.7|7031.1|7019.1|7030.7|7018.7|2
1730479650000|2024-11-01 16:47:30|7031.1|7019.1|7031.4|7023.4|7032.8|7023.4|7028.5|7019.1|3
1730479660000|2024-11-01 16:47:40|7030.3|7024.3|7036.4|7024.4|7036.7|7026.9|7030.3|7024.3|8
1730479670000|2024-11-01 16:47:50|7035.4|7023.4|7033.6|7025.6|7035.7|7025.6|7033.6|7023|7
1730479680000|2024-11-01 16:48:00|7034.1|7026.1|7034.2|7026.2|7037.7|7029.2|7034.1|7024.7|19
1730479690000|2024-11-01 16:48:10|7033.7|7025.7|7030.7|7022.7|7035.6|7025.7|7028.3|7021.2|9
1730479700000|2024-11-01 16:48:20|7031.1|7023.1|7026.8|7020.8|7036.1|7026.6|7026.8|7020.8|20
1730479710000|2024-11-01 16:48:30|7026.7|7020.7|7026.2|7020.2|7026.7|7020.7|7026.2|7020.2|6
1730479720000|2024-11-01 16:48:40|7025.7|7019.7|7025.7|7019.7|7025.7|7019.7|7024.4|7018.4|16
1730479730000|2024-11-01 16:48:50|7026.6|7020.6|7023.7|7017.7|7027.3|7021.3|7023.7|7017.7|34
1730479740000|2024-11-01 16:49:00|7024.2|7018.2|7025.7|7019.7|7028.2|7021.7|7024.2|7018.2|21
1730479750000|2024-11-01 16:49:10|7025.5|7019.5|7022.4|7016.4|7025.5|7019.5|7014.8|7006.8|37
1730479760000|2024-11-01 16:49:20|7022|7016|7018.6|7012.6|7022|7016|7018.5|7012.5|31
1730479770000|2024-11-01 16:49:30|7018.5|7012.5|7012.4|7006.4|7019.4|7013.4|7012.4|7006.4|26
1730479780000|2024-11-01 16:49:40|7012|7006|7010.3|7002.3|7012.6|7006|7004.4|6997.1|49
1730479790000|2024-11-01 16:49:50|7010.1|7002.1|6999.6|6987.6|7010.2|7003.1|6996.4|6986.8|87
1730479800000|2024-11-01 16:50:00|6999|6991|6995.8|6989.8|7002.5|6993|6993|6987|59
1730479810000|2024-11-01 16:50:10|6996.3|6988.3|6998.9|6990.9|7001.2|6990.9|6995.1|6987.4|6
1730479820000|2024-11-01 16:50:20|7002.4|6990.4|7002.9|6990.9|7002.9|6990.9|7002.4|6990.4|6
1730479830000|2024-11-01 16:50:30|7002.5|6990.5|7003.5|6991.5|7003.5|6991.5|7002.5|6990.5|3
1730479840000|2024-11-01 16:50:40|7002.5|6990.5|7001.5|6989.5|7002.9|6993|7000|6989.5|0
1730479850000|2024-11-01 16:50:50|6999.3|6991.3|6998.5|6990.5|6999.3|6991.3|6998.5|6990.5|6
1730479870000|2024-11-01 16:51:10|6995.7|6989.7|6998.5|6990.5|6998.5|6990.5|6995.7|6989.7|1
1730479880000|2024-11-01 16:51:20|||||||||5
1730479900000|2024-11-01 16:51:40|6997.6|6991.6|6998.5|6990.5|6998.5|6991.6|6997.2|6990.5|9
1730479910000|2024-11-01 16:51:50|6997.6|6991.6|6997.6|6991.6|6997.6|6991.6|6997.6|6991.6|0
1730479920000|2024-11-01 16:52:00|6998.5|6990.5|6998.5|6990.5|6998.5|6990.5|6998.5|6990.5|1
1730479930000|2024-11-01 16:52:10|6997|6991|6998.5|6990.5|6998.5|6991.6|6997|6990.5|0
1730479960000|2024-11-01 16:52:40|6998.1|6990.1|6994.1|6986.1|6998.1|6990.1|6994.1|6984.6|2
1730479970000|2024-11-01 16:52:50|6994.5|6988.5|6994.5|6988.5|6994.5|6988.5|6994.5|6988.5|0
1730479980000|2024-11-01 16:53:00|6995.3|6987.3|6987.3|6979.3|6995.3|6987.3|6987.3|6979.3|6
1730479990000|2024-11-01 16:53:10|6982.7|6976.7|6988.5|6976.5|6988.5|6976.8|6981.4|6975.4|13
1730480000000|2024-11-01 16:53:20|6986.6|6978.6|7001.1|6989.1|7001.1|6989.1|6986.6|6978.6|3
1730480010000|2024-11-01 16:53:30|6999.5|6987.5|6996.1|6984.1|6999.5|6987.5|6995.9|6983.9|11
1730480020000|2024-11-01 16:53:40|6994|6986|6994|6986|6994|6986|6994|6986|23
1730480030000|2024-11-01 16:53:50|6996.1|6984.1|6992.1|6980.1|6996.1|6984.1|6992.1|6980.1|71
1730480040000|2024-11-01 16:54:00|6990.4|6978.4|6985.8|6979.8|6990.4|6980.3|6985.4|6978.3|2
1730480050000|2024-11-01 16:54:10|6988.6|6976.6|6987|6981|6990.1|6981|6987|6976.6|3
1730480060000|2024-11-01 16:54:20|6987.9|6979.9|6986.3|6980.3|6987.9|6980.3|6986.3|6979.8|0
1730480070000|2024-11-01 16:54:30|6985.8|6979.8|6985.9|6979.9|6988.9|6982.9|6985.8|6979.3|2
1730480080000|2024-11-01 16:54:40|6985.5|6979.5|6985.5|6979.5|6985.5|6979.5|6985.5|6979.5|0
1730480090000|2024-11-01 16:54:50|6985.4|6979.4|6985.2|6979.2|6986.1|6980.1|6985|6979|7
1730480100000|2024-11-01 16:55:00|6985.1|6979.1|6983.7|6975.7|6987.2|6979.3|6981.8|6975.2|2
1730480120000|2024-11-01 16:55:20|6982.2|6976.2|6981.3|6975.3|6982.2|6976.2|6981.3|6975.3|0
1730480140000|2024-11-01 16:55:40|6981.7|6975.7|6981.7|6975.7|6981.7|6975.7|6981.7|6975.7|3
1730480150000|2024-11-01 16:55:50|6981.6|6975.6|6981.2|6975.2|6981.6|6975.6|6981.2|6975.2|0
1730480160000|2024-11-01 16:56:00|6980.3|6972.3|6977.8|6971.8|6980.3|6972.3|6977.8|6970.9|1
1730480170000|2024-11-01 16:56:10|6978.7|6970.7|6978.7|6970.7|6978.7|6971.8|6977.8|6970.7|0
1730480180000|2024-11-01 16:56:20|6977.8|6971.8|6977.8|6971.8|6977.8|6971.8|6977.8|6971.8|0
1730480190000|2024-11-01 16:56:30|6978.2|6972.2|6978.2|6972.2|6978.2|6972.2|6978.2|6972.2|0
1730480200000|2024-11-01 16:56:40|6977.8|6971.8|6977.7|6971.7|6978.7|6972.2|6977.7|6970.7|1
1730480230000|2024-11-01 16:57:10|6977.3|6971.3|6977.3|6971.3|6977.3|6971.3|6977.3|6971.3|1
1730480240000|2024-11-01 16:57:20|6977.2|6971.2|6976.8|6970.8|6977.2|6971.2|6976.8|6970.8|0
1730480250000|2024-11-01 16:57:30|6982.5|6970.5|6984.9|6976.9|6985.5|6978|6981.3|6970.5|11
1730480260000|2024-11-01 16:57:40|6984|6978|6983.4|6977.4|6984.9|6978|6983.4|6976.9|1
1730480270000|2024-11-01 16:57:50|||||||||1
1730480280000|2024-11-01 16:58:00|6983|6977|6982|6976|6983|6977|6982|6976|5
1730480290000|2024-11-01 16:58:10|6983.2|6977.2|6984.2|6976.2|6985.4|6978.7|6983.2|6976.2|6
1730480310000|2024-11-01 16:58:30|6982.7|6976.7|6984.6|6976.6|6985.1|6977.1|6981.9|6975.9|5
1730480320000|2024-11-01 16:58:40|6987.6|6975.6|6987.6|6975.6|6987.6|6975.6|6987.6|6975.6|3
1730480330000|2024-11-01 16:58:50|6985.1|6977.1|6984.6|6976.6|6987.2|6977.1|6984.6|6975.2|1
1730480340000|2024-11-01 16:59:00|6987.6|6975.6|6986|6978|6987.6|6978|6986|6975.6|0
1730480350000|2024-11-01 16:59:10|6986.1|6980.1|6988.5|6980.5|6988.5|6980.5|6986.1|6980.1|2
1730480360000|2024-11-01 16:59:20|6988.9|6980.9|6992|6986|6992.4|6986|6988.9|6980.9|2
1730480370000|2024-11-01 16:59:30|6994.4|6982.4|6989.2|6981.2|6994.4|6982.4|6989.2|6979.3|0
1730480380000|2024-11-01 16:59:40|6988.8|6980.8|6988.8|6980.8|6988.8|6980.8|6988.8|6980.8|0
1730480400000|2024-11-01 17:00:00|6990.5|6982.5|6991.4|6983.4|6993.3|6983.4|6990.5|6981|4
1730480430000|2024-11-01 17:00:30|6991.9|6983.9|6993.7|6981.7|6993.7|6983.9|6991.9|6981.7|0
1730480440000|2024-11-01 17:00:40|6991.9|6983.9|6996|6984|6997.6|6985.6|6991.9|6983.5|12
1730480450000|2024-11-01 17:00:50|6996.1|6984.1|6995.2|6987.2|6997.2|6987.6|6994.3|6984.1|1
1730480460000|2024-11-01 17:01:00|6995.6|6987.6|6995.5|6987.5|6995.6|6987.6|6994|6986|1
1730480470000|2024-11-01 17:01:10|6996.5|6988.5|6997.5|6989.5|6997.5|6990.5|6996.5|6988.5|1
1730480500000|2024-11-01 17:01:40|6995.8|6983.8|6995.8|6983.8|6995.8|6983.8|6995.8|6983.8|0
1730480510000|2024-11-01 17:01:50|6996.1|6984.1|6995.1|6987.1|6996.6|6987.1|6995.1|6984|1
1730480520000|2024-11-01 17:02:00|6996|6988|6996.7|6984.7|6997|6988.5|6996|6984.7|0
1730480530000|2024-11-01 17:02:10|6994.1|6982.1|6989.9|6981.9|6994.1|6983.6|6989.5|6981.5|1
1730480540000|2024-11-01 17:02:20|6989|6983|6989|6983|6989|6983|6989|6983|0
1730480550000|2024-11-01 17:02:30|6990.3|6984.3|6986.8|6980.8|6990.3|6984.3|6986.7|6976.7|3
1730480570000|2024-11-01 17:02:50|6987|6981|6995.9|6983.9|6995.9|6983.9|6987|6981|5
1730480580000|2024-11-01 17:03:00|6995|6983|6995|6983|6995|6983|6995|6983|0
1730480590000|2024-11-01 17:03:10|6997.4|6985.4|6997.4|6985.4|6997.9|6985.9|6997.4|6985.4|0
1730480610000|2024-11-01 17:03:30|6997.5|6985.5|6997.5|6989.5|6997.5|6989.5|6997|6985.5|0
1730480620000|2024-11-01 17:03:40|6996.5|6990.5|6999.5|6991.5|6999.5|6991.5|6996.5|6990.5|0
1730480630000|2024-11-01 17:03:50|7000|6992|7000.5|6992.5|7000.5|6992.5|7000|6992|0
1730480640000|2024-11-01 17:04:00|7001|6995|7001|6995|7001|6995|7001|6995|1
1730480670000|2024-11-01 17:04:30|7001.3|6995.3|7004.4|6996.4|7004.4|6996.4|7000.6|6994.6|1
1730480680000|2024-11-01 17:04:40|7003.5|6995.5|7004.1|6996.1|7004.2|6996.2|7003.5|6995.5|3
1730480690000|2024-11-01 17:04:50|7006.2|6994.2|7006.2|6994.2|7006.2|6994.2|7006.2|6994.2|0
1730480700000|2024-11-01 17:05:00|7006.6|6994.6|7003.5|6991.5|7006.6|6994.6|7003.5|6991.5|4
1730480710000|2024-11-01 17:05:10|7004|6992|7004|6992|7004|6992|7004|6992|0
1730480740000|2024-11-01 17:05:40|7003.8|6991.8|7003.5|6991.5|7003.8|6991.8|7003|6991|1
1730480750000|2024-11-01 17:05:50|7004.5|6992.5|7004.8|6992.8|7004.8|6992.8|7004.5|6992.5|1
1730480780000|2024-11-01 17:06:20|7004.4|6992.4|7004.4|6992.4|7004.4|6992.4|7004.4|6992.4|1
1730480790000|2024-11-01 17:06:30|7004.5|6992.5|7004.5|6992.5|7004.5|6992.5|7004.5|6992.5|0
1730480800000|2024-11-01 17:06:40|7001|6995|7001|6995|7001|6995|7001|6995|0
1730480820000|2024-11-01 17:07:00|6998.9|6992.9|6999|6993|6999|6993|6998.9|6992.9|1
1730480840000|2024-11-01 17:07:20|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|2
1730480860000|2024-11-01 17:07:40|||||||||1
1730480870000|2024-11-01 17:07:50|6998.8|6992.8|6998.8|6992.8|6998.8|6992.8|6998.8|6992.8|1
1730480890000|2024-11-01 17:08:10|6997.9|6989.9|6997.9|6989.9|6997.9|6989.9|6997.9|6989.9|0
1730480900000|2024-11-01 17:08:20|6997.6|6985.6|6994.4|6986.4|6997.6|6986.4|6993.8|6983.9|1
1730480920000|2024-11-01 17:08:40|6994.5|6982.5|6994.5|6982.5|6994.5|6982.5|6994.5|6982.5|0
1730480930000|2024-11-01 17:08:50|6993.6|6981.6|6993.6|6981.6|6993.6|6981.6|6993.1|6981.1|0
1730480940000|2024-11-01 17:09:00|6993.5|6981.5|6993.4|6981.4|6993.5|6981.5|6993.4|6981.4|1
1730480960000|2024-11-01 17:09:20|6993.9|6981.9|6993.9|6981.9|6993.9|6981.9|6993.9|6981.9|1
1730480980000|2024-11-01 17:09:40|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|1
1730481000000|2024-11-01 17:10:00|6993.9|6981.9|6993.9|6981.9|6993.9|6981.9|6993.9|6981.9|1
1730481010000|2024-11-01 17:10:10|6991.8|6983.8|6990.9|6982.9|6991.8|6983.8|6990.9|6982.9|0
1730481020000|2024-11-01 17:10:20|||||||||1
1730481060000|2024-11-01 17:11:00|||||||||1
1730481100000|2024-11-01 17:11:40|||||||||1
1730481140000|2024-11-01 17:12:20|||||||||2
1730481170000|2024-11-01 17:12:50|||||||||1
1730481190000|2024-11-01 17:13:10|6989|6977|6989|6977|6989|6977|6989|6977|1
1730481200000|2024-11-01 17:13:20|6990|6978|6990|6978|6990|6978|6990|6978|0
1730481210000|2024-11-01 17:13:30|||||||||2
1730481250000|2024-11-01 17:14:10|||||||||2
1730481260000|2024-11-01 17:14:20|6989.4|6983.4|6989.4|6983.4|6989.4|6983.4|6989.4|6983.4|0
1730481280000|2024-11-01 17:14:40|6989.3|6983.3|6989.3|6983.3|6989.3|6983.3|6989.3|6983.3|0
1730481290000|2024-11-01 17:14:50|||||||||1
1730481300000|2024-11-01 17:15:00|6990.3|6982.3|6987.7|6981.7|6990.3|6982.3|6987.4|6980.6|1
1730481310000|2024-11-01 17:15:10|6987.1|6981.1|6987.7|6981.7|6988.9|6982.9|6986.6|6980.6|0
1730481330000|2024-11-01 17:15:30|6988.5|6982.5|6988.5|6982.5|6988.5|6982.5|6988.5|6982.5|2
1730481340000|2024-11-01 17:15:40|6985.5|6977.5|6985.5|6977.5|6985.5|6977.5|6985.5|6977.5|3
1730481350000|2024-11-01 17:15:50|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|0
1730481370000|2024-11-01 17:16:10|||||||||1
1730481380000|2024-11-01 17:16:20|6989.4|6977.4|6986.6|6978.6|6989.4|6978.6|6986.6|6977.4|0
1730481390000|2024-11-01 17:16:30|6987|6979|6984.8|6978.8|6988.8|6979.6|6984.8|6976.8|1
1730481410000|2024-11-01 17:16:50|||||||||1
1730481420000|2024-11-01 17:17:00|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|1
1730481450000|2024-11-01 17:17:30|6983.8|6977.8|6983.8|6977.8|6983.8|6977.8|6983.8|6977.8|4
1730481460000|2024-11-01 17:17:40|6984|6978|6984.8|6978.8|6984.8|6978.8|6984|6978|3
1730481480000|2024-11-01 17:18:00|6984.7|6978.7|6984.3|6978.3|6984.7|6978.7|6984.3|6978.3|2
1730481490000|2024-11-01 17:18:10|6984.8|6978.8|6981.3|6973.3|6984.8|6978.8|6977.3|6971.3|5
1730481510000|2024-11-01 17:18:30|6980.8|6972.8|6978.3|6972.3|6981.2|6973.2|6978.3|6971.8|0
1730481520000|2024-11-01 17:18:40|6978.4|6970.4|6977.3|6971.3|6978.4|6971.3|6977.3|6970.4|0
1730481530000|2024-11-01 17:18:50|6976.9|6970.9|6976.4|6970.4|6978|6971.2|6976.4|6970|2
1730481540000|2024-11-01 17:19:00|6976.5|6970.5|6976.6|6970.6|6976.6|6970.6|6976.5|6970.5|1
1730481550000|2024-11-01 17:19:10|6976.5|6970.5|6976.5|6970.5|6976.5|6970.5|6976.5|6970.5|1
1730481560000|2024-11-01 17:19:20|6976.4|6970.4|6976.4|6970.4|6976.4|6970.4|6976.4|6970.4|2
1730481570000|2024-11-01 17:19:30|6976.8|6970.8|6976.8|6970.8|6976.8|6970.8|6976.8|6970.8|1
1730481590000|2024-11-01 17:19:50|||||||||1
1730481600000|2024-11-01 17:20:00|6977.3|6971.3|6977.8|6971.8|6977.8|6971.8|6977.3|6971.3|3
1730481610000|2024-11-01 17:20:10|6977.3|6971.3|6979.3|6971.3|6979.3|6971.7|6977.3|6971.3|2
1730481620000|2024-11-01 17:20:20|||||||||2
1730481650000|2024-11-01 17:20:50|6979.2|6971.2|6979.2|6971.2|6979.2|6971.2|6979.2|6971.2|17
1730481660000|2024-11-01 17:21:00|||||||||31
1730481670000|2024-11-01 17:21:10|6979.3|6971.3|6979.3|6971.3|6979.3|6971.3|6979.3|6971.3|54
1730481690000|2024-11-01 17:21:30|||||||||1
1730481710000|2024-11-01 17:21:50|6979.7|6971.7|6977.7|6971.7|6979.7|6972.2|6977.7|6971.7|1
1730481720000|2024-11-01 17:22:00|6976.8|6970.8|6976.6|6970.6|6976.8|6970.8|6976.2|6970.2|28
1730481730000|2024-11-01 17:22:10|6976.2|6970.2|6976.3|6970.3|6976.3|6970.3|6976.1|6970.1|6
1730481740000|2024-11-01 17:22:20|6976.2|6970.2|6976.2|6970.2|6976.2|6970.2|6976.2|6970.2|1
1730481750000|2024-11-01 17:22:30|6976.3|6970.3|6976.3|6970.3|6976.3|6970.3|6976.3|6970.3|0
1730481760000|2024-11-01 17:22:40|6978.8|6970.8|6978.8|6970.8|6978.8|6970.8|6978.8|6970.8|1
1730481770000|2024-11-01 17:22:50|6977.9|6971.9|6982.4|6976.4|6983.3|6976.9|6977.9|6971.9|5
1730481780000|2024-11-01 17:23:00|6982.9|6976.9|6982.9|6976.9|6982.9|6976.9|6982.9|6976.9|0
1730481790000|2024-11-01 17:23:10|6982.4|6974.4|6982.4|6974.4|6982.4|6974.4|6982.4|6974.4|2
1730481810000|2024-11-01 17:23:30|6982.9|6974.9|6982.9|6974.9|6982.9|6974.9|6982.9|6974.9|2
1730481830000|2024-11-01 17:23:50|6981.2|6973.2|6982.8|6974.8|6982.9|6974.9|6979.8|6973.2|2
1730481840000|2024-11-01 17:24:00|6982.9|6974.9|6982.9|6974.9|6982.9|6974.9|6982.9|6974.9|0
1730481850000|2024-11-01 17:24:10|6983.4|6975.4|6983.4|6977.4|6983.8|6977.4|6982.9|6975.4|1
1730481860000|2024-11-01 17:24:20|6982.7|6976.7|6983.8|6977.8|6983.8|6977.8|6982.7|6976.7|4
1730481870000|2024-11-01 17:24:30|6984.2|6978.2|6985.9|6977.9|6985.9|6978.4|6984.2|6977.9|10
1730481890000|2024-11-01 17:24:50|6984.9|6978.9|6985.3|6977.3|6985.9|6978.9|6984.9|6973.9|2
1730481910000|2024-11-01 17:25:10|6985.9|6977.9|6984.8|6976.8|6985.9|6977.9|6984.8|6976.8|3
1730481930000|2024-11-01 17:25:30|6983|6975|6983|6975|6983|6975|6983|6975|0
1730481940000|2024-11-01 17:25:40|6982.2|6976.2|6983.5|6977.5|6983.5|6977.5|6982.2|6976.2|1
1730481960000|2024-11-01 17:26:00|6983.1|6977.1|6980.9|6974.9|6983.5|6977.5|6980.9|6974.9|5
1730481970000|2024-11-01 17:26:10|6980.1|6974.1|6980.1|6974.1|6980.1|6974.1|6980.1|6974.1|7
1730482000000|2024-11-01 17:26:40|6980.5|6974.5|6986.4|6978.4|6986.5|6979.9|6980.5|6974.5|2
1730482020000|2024-11-01 17:27:00|6984.7|6978.7|6986.3|6978.3|6986.3|6978.7|6984.7|6978.3|1
1730482030000|2024-11-01 17:27:10|6987.8|6975.8|6984.7|6976.7|6987.8|6977.6|6984.7|6975.8|0
1730482040000|2024-11-01 17:27:20|6980.6|6974.6|6980.7|6974.7|6980.7|6974.7|6980.6|6974.6|3
1730482050000|2024-11-01 17:27:30|6981.1|6975.1|6977.1|6971.1|6981.1|6975.1|6977.1|6971.1|5
1730482060000|2024-11-01 17:27:40|6978.4|6970.4|6973.5|6965.5|6978.4|6970.4|6972|6965.1|2
1730482070000|2024-11-01 17:27:50|6973.6|6965.6|6975.5|6967.5|6975.5|6967.5|6973.2|6965.2|1
1730482080000|2024-11-01 17:28:00|6977.4|6965.4|6977.6|6969.6|6977.8|6969.7|6975.5|6965.4|10
1730482100000|2024-11-01 17:28:20|6977.5|6969.5|6977.7|6969.7|6977.7|6969.7|6977.5|6969.5|0
1730482110000|2024-11-01 17:28:30|6976.9|6970.9|6976.9|6970.9|6976.9|6970.9|6976.9|6970.9|0
1730482120000|2024-11-01 17:28:40|6978|6972|6977.8|6971.8|6978|6972|6977.5|6971.5|5
1730482130000|2024-11-01 17:28:50|6977.9|6971.9|6980.3|6974.3|6980.4|6974.4|6977.7|6971.7|6
1730482140000|2024-11-01 17:29:00|6979.5|6973.5|6980.8|6974.8|6980.8|6974.8|6979.2|6973.2|1
1730482150000|2024-11-01 17:29:10|6979.8|6973.8|6980.4|6974.4|6981|6975|6979.8|6973.8|1
1730482160000|2024-11-01 17:29:20|6980.3|6974.3|6980.3|6974.3|6980.5|6974.5|6979.8|6973.8|5
1730482170000|2024-11-01 17:29:30|6980.8|6974.8|6982|6976|6982|6976|6980.3|6974.3|5
1730482180000|2024-11-01 17:29:40|6979.1|6973.1|6981.9|6973.9|6981.9|6974.8|6978.9|6972.9|5
1730482190000|2024-11-01 17:29:50|6982.3|6974.3|6981.3|6975.3|6982.3|6975.3|6978.1|6972.1|2
1730713500000|2024-11-04 09:45:00|6990.5|6978.5|6987.7|6979.7|6997|6986|6986.8|6976.9|8
1730713510000|2024-11-04 09:45:10|6986.5|6980.5|6997|6989|7000.2|6989.4|6985.7|6976.7|9
1730713520000|2024-11-04 09:45:20|6999.1|6987.1|7004|6992|7005.4|6994.7|6999.1|6987.1|0
1730713530000|2024-11-04 09:45:30|7004.8|6992.8|7002.4|6990.4|7010.5|6998.5|7001|6989|7
1730713540000|2024-11-04 09:45:40|7004.3|6992.3|6995.3|6983.3|7004.3|6992.3|6995.3|6983.3|4
1730713550000|2024-11-04 09:45:50|6995.8|6983.8|6997.8|6989.8|7001.7|6989.8|6995.8|6983.8|1
1730713560000|2024-11-04 09:46:00|6995.7|6987.7|6990.8|6978.8|6996.5|6989.5|6988.8|6976.8|4
1730713570000|2024-11-04 09:46:10|6990.1|6978.1|6980.9|6968.9|6990.1|6978.1|6979.3|6968.8|0
1730713580000|2024-11-04 09:46:20|6980.8|6968.8|6982.5|6970.5|6985.3|6973.3|6980.8|6968.8|0
1730713590000|2024-11-04 09:46:30|6983.3|6971.3|6978.4|6966.4|6983.3|6971.3|6976.5|6964.5|1
1730713600000|2024-11-04 09:46:40|6979.9|6967.9|6975.4|6963.4|6979.9|6967.9|6975.3|6963.3|3
1730713610000|2024-11-04 09:46:50|6975.7|6963.7|6966.3|6954.3|6975.7|6963.7|6957.2|6946.9|5
1730713620000|2024-11-04 09:47:00|6965.9|6953.9|6961.9|6949.9|6966.3|6954.3|6961.9|6949.9|4
1730713630000|2024-11-04 09:47:10|6960|6952|6960|6952|6960|6952|6960|6952|0
1730713640000|2024-11-04 09:47:20|6960.9|6952.9|6964.6|6952.6|6967.6|6955.6|6960.9|6952.6|9
1730713650000|2024-11-04 09:47:30|6965.1|6953.1|6961.1|6949.1|6965.1|6953.1|6961.1|6949.1|0
1730713660000|2024-11-04 09:47:40|6960.6|6948.6|6967.7|6955.7|6969.1|6957.1|6960.6|6948.6|0
1730713670000|2024-11-04 09:47:50|6964|6956|6963.1|6955.1|6964|6956|6963.1|6955.1|0
1730713680000|2024-11-04 09:48:00|6964|6956|6959.1|6947.1|6967.2|6956|6959.1|6947.1|3
1730713690000|2024-11-04 09:48:10|6958.1|6946.1|6884.5|6872.5|6958.5|6946.5|6884.5|6872.5|14
1730713700000|2024-11-04 09:48:20|6882.8|6870.8|6869.1|6857.1|6889|6877|6861.8|6849.8|7
1730713710000|2024-11-04 09:48:30|6875|6863|6893.3|6881.3|6898.1|6886.1|6871.5|6859.5|3
1730713720000|2024-11-04 09:48:40|6893.6|6881.6|6879.8|6867.8|6897.9|6885.9|6879.8|6867.8|0
1730713730000|2024-11-04 09:48:50|6879.9|6867.9|6890.5|6878.5|6893.3|6881.3|6877.9|6865.9|0
1730713740000|2024-11-04 09:49:00|6889.2|6877.2|6889.7|6877.7|6889.9|6877.9|6887.8|6875.8|0
1730713750000|2024-11-04 09:49:10|6890.1|6878.1|6886.8|6874.8|6890.1|6880.3|6886.8|6874.8|1
1730713760000|2024-11-04 09:49:20|6883|6871|6884.5|6872.5|6884.5|6872.5|6883|6871|0
1730713770000|2024-11-04 09:49:30|6886.3|6874.3|6886.4|6874.4|6891.2|6879.2|6886.3|6874.3|1
1730713780000|2024-11-04 09:49:40|6887.5|6875.5|6887.8|6875.8|6888.2|6876.2|6887.5|6875.5|0
1730713790000|2024-11-04 09:49:50|6887.7|6875.7|6883|6871|6887.7|6875.7|6882.5|6870.5|1
1730713800000|2024-11-04 09:50:00|6882.9|6870.9|6886.3|6874.3|6886.4|6874.4|6882.9|6870.9|2
1730713810000|2024-11-04 09:50:10|6885.5|6873.5|6871.5|6859.5|6885.5|6873.5|6871.5|6859.5|4
1730713820000|2024-11-04 09:50:20|6871.4|6859.4|6869.3|6857.3|6871.4|6859.4|6861.5|6849.5|1
1730713830000|2024-11-04 09:50:30|6868.5|6856.5|6865.4|6853.4|6872|6860|6865.4|6853.4|0
1730713840000|2024-11-04 09:50:40|6864.8|6852.8|6859|6847|6868.8|6856.8|6859|6847|8
1730713850000|2024-11-04 09:50:50|6859.1|6847.1|6858.6|6846.6|6859.1|6847.1|6857.8|6845.8|0
1730713860000|2024-11-04 09:51:00|6859.5|6847.5|6859|6847|6860.5|6853.1|6857|6845.5|5
1730713870000|2024-11-04 09:51:10|6859.1|6847.1|6867|6855|6867|6855|6859.1|6847.1|3
1730713880000|2024-11-04 09:51:20|6872.5|6860.5|6872.6|6860.6|6873.5|6864|6870|6860|2
1730713890000|2024-11-04 09:51:30|6873.1|6861.1|6870.1|6862.1|6873.1|6862.6|6868.1|6859.8|2
1730713900000|2024-11-04 09:51:40|6872.3|6860.3|6883.5|6871.5|6883.5|6871.5|6872.2|6860.2|1
1730713910000|2024-11-04 09:51:50|6881.2|6873.2|6884.6|6872.6|6884.6|6874.1|6879.4|6871.4|3
1730713920000|2024-11-04 09:52:00|6885.1|6873.1|6895.8|6883.8|6896.9|6884.9|6885.1|6873.1|0
1730713930000|2024-11-04 09:52:10|6895|6883|6905.2|6893.2|6907|6895|6895|6883|1
1730713940000|2024-11-04 09:52:20|6899.1|6887.1|6893.5|6881.5|6899.1|6887.1|6892.5|6880.5|1
1730713950000|2024-11-04 09:52:30|6893.9|6881.9|6893.8|6881.8|6893.9|6881.9|6891.4|6879.4|3
1730713960000|2024-11-04 09:52:40|6895.8|6883.8|6889.8|6877.8|6895.8|6883.8|6885.8|6873.8|2
1730713970000|2024-11-04 09:52:50|6889.7|6877.7|6888.8|6876.8|6891.2|6879.2|6887.1|6875.1|0
1730713980000|2024-11-04 09:53:00|6887.9|6875.9|6877.8|6865.8|6888.1|6876.1|6877.8|6865.8|0
1730713990000|2024-11-04 09:53:10|6876.8|6864.8|6870.4|6858.4|6876.8|6864.8|6870.4|6858.4|0
1730714000000|2024-11-04 09:53:20|6873.5|6861.5|6875.9|6863.9|6877.9|6865.9|6873.5|6861.5|5
1730714010000|2024-11-04 09:53:30|6875|6867|6883.3|6875.3|6884.8|6878.8|6875|6867|0
1730714020000|2024-11-04 09:53:40|6883.8|6875.8|6887.4|6875.4|6887.4|6877.1|6883.8|6875.4|1
1730714030000|2024-11-04 09:53:50|6888.3|6876.3|6888.8|6876.8|6888.8|6876.8|6888.3|6876.3|0
1730714040000|2024-11-04 09:54:00|6889.3|6877.3|6906.4|6894.4|6906.4|6894.4|6889.3|6877.3|1
1730714050000|2024-11-04 09:54:10|6904.4|6892.4|6905.3|6893.3|6906.4|6894.4|6903.9|6891.9|2
1730714060000|2024-11-04 09:54:20|6904.4|6892.4|6907.4|6895.4|6907.4|6895.4|6904.4|6892.4|0
1730714070000|2024-11-04 09:54:30|6906.9|6894.9|6913.4|6901.4|6913.4|6901.4|6906.9|6894.9|2
1730714080000|2024-11-04 09:54:40|6908.8|6896.8|6908.8|6896.8|6912.6|6900.6|6904.8|6892.8|1
1730714090000|2024-11-04 09:54:50|6907.3|6895.3|6909.2|6897.2|6909.7|6897.7|6907.3|6895.3|0
1730714100000|2024-11-04 09:55:00|6910.8|6898.8|6912.9|6900.9|6912.9|6900.9|6910.1|6898.1|0
1730714110000|2024-11-04 09:55:10|6912.7|6900.7|6911|6899|6912.7|6900.7|6910.2|6898.2|1
1730714120000|2024-11-04 09:55:20|6913.4|6901.4|6912|6900|6914.4|6902.4|6911.9|6899.9|0
1730714130000|2024-11-04 09:55:30|6914|6902|6914.9|6902.9|6915.4|6903.4|6913.5|6901.5|0
1730714140000|2024-11-04 09:55:40|6914.4|6902.4|6916|6904|6916|6904|6914|6902|2
1730714150000|2024-11-04 09:55:50|6917|6905|6917.6|6905.6|6925.2|6913.2|6917|6905|3
1730714160000|2024-11-04 09:56:00|6917.8|6905.8|6919.1|6907.1|6919.1|6907.1|6917.8|6905.8|1
1730714170000|2024-11-04 09:56:10|6920.1|6908.1|6921.1|6909.1|6921.1|6909.1|6920.1|6908.1|0
1730714180000|2024-11-04 09:56:20|6921.2|6909.2|6922.1|6910.1|6922.1|6910.1|6921.2|6909.2|0
1730714190000|2024-11-04 09:56:30|6922.3|6910.3|6923.1|6911.1|6923.1|6911.1|6922.3|6910.3|1
1730714200000|2024-11-04 09:56:40|6911.2|6899.2|6914.4|6902.4|6914.4|6902.4|6911.2|6899.2|1
1730714210000|2024-11-04 09:56:50|6914|6902|6907.9|6895.9|6914|6902|6907.9|6895.9|1
1730714220000|2024-11-04 09:57:00|6908.1|6896.1|6909.4|6897.4|6909.5|6897.5|6906.5|6894.5|1
1730714240000|2024-11-04 09:57:20|6909.5|6897.5|6910.6|6898.6|6910.6|6898.6|6909.4|6897.4|1
1730714250000|2024-11-04 09:57:30|6910.5|6898.5|6910.5|6898.5|6910.6|6898.6|6910.5|6898.5|0
1730714260000|2024-11-04 09:57:40|6910.6|6898.6|6910.7|6898.7|6910.7|6898.7|6910.6|6898.6|1
1730714270000|2024-11-04 09:57:50|6910.6|6898.6|6910.6|6898.6|6910.7|6898.7|6910.6|6898.6|0
1730714280000|2024-11-04 09:58:00|6910.7|6898.7|6913.6|6901.6|6913.6|6901.6|6910.6|6898.6|1
1730714290000|2024-11-04 09:58:10|6912.2|6900.2|6912.7|6900.7|6913.7|6901.7|6912.2|6900.2|0
1730714300000|2024-11-04 09:58:20|6912.6|6900.6|6906.7|6894.7|6912.7|6900.7|6905.7|6893.7|1
1730714310000|2024-11-04 09:58:30|6907.2|6895.2|6907.2|6895.2|6907.2|6895.2|6907.2|6895.2|0
1730714320000|2024-11-04 09:58:40|6906.7|6894.7|6906.7|6894.7|6906.7|6894.7|6906.7|6894.7|0
1730714340000|2024-11-04 09:59:00|6907.2|6895.2|6906.7|6894.7|6907.5|6895.5|6904.2|6892.2|3
1730714350000|2024-11-04 09:59:10|6906.2|6894.2|6904.4|6892.4|6906.2|6894.2|6904.4|6892.4|0
1730714360000|2024-11-04 09:59:20|6903.7|6891.7|6903.8|6891.8|6903.8|6891.8|6903.7|6891.7|2
1730714370000|2024-11-04 09:59:30|6904.9|6892.9|6904.9|6892.9|6904.9|6892.9|6904.9|6892.9|2
1730714380000|2024-11-04 09:59:40|||||||||2
1730714390000|2024-11-04 09:59:50|6902.3|6896.3|6906.4|6894.4|6906.4|6898.5|6902.3|6892.9|1
1730714400000|2024-11-04 10:00:00|6909.5|6897.5|6881.1|6869.1|6909.6|6897.6|6880.6|6868.6|5
1730714410000|2024-11-04 10:00:10|6881.3|6869.3|6875.6|6863.6|6882.6|6870.6|6875.6|6863.6|1
1730714420000|2024-11-04 10:00:20|6875|6863|6874.1|6862.1|6875|6863|6874.1|6862.1|0
1730714430000|2024-11-04 10:00:30|6873.6|6861.6|6871.1|6859.1|6873.6|6861.6|6866.1|6854.1|10
1730714440000|2024-11-04 10:00:40|6870.4|6858.4|6868.4|6856.4|6872.5|6860.5|6867.9|6855.9|2
1730714450000|2024-11-04 10:00:50|6868.2|6856.2|6871.8|6859.8|6871.8|6859.8|6868.2|6856.2|3
1730714460000|2024-11-04 10:01:00|6877.1|6865.1|6873.7|6861.7|6877.1|6865.1|6873.7|6861.7|3
1730714470000|2024-11-04 10:01:10|6879.9|6867.9|6884.7|6872.7|6884.7|6872.7|6879.9|6867.9|1
1730714480000|2024-11-04 10:01:20|6885.4|6873.4|6888.3|6876.3|6889.8|6877.8|6885.4|6873.4|1
1730714490000|2024-11-04 10:01:30|6887.4|6875.4|6887.9|6875.9|6887.9|6875.9|6887.4|6875.4|0
1730714500000|2024-11-04 10:01:40|6888.8|6876.8|6891.8|6879.8|6891.8|6879.8|6888.8|6876.8|0
1730714510000|2024-11-04 10:01:50|6890.4|6878.4|6890|6878|6890.4|6878.4|6890|6878|0
1730714520000|2024-11-04 10:02:00|6890.4|6878.4|6890.9|6878.9|6890.9|6878.9|6890.4|6878.4|1
1730714530000|2024-11-04 10:02:10|6895.9|6883.9|6895.1|6883.1|6895.9|6883.9|6881.4|6875.4|2
1730714540000|2024-11-04 10:02:20|6896|6884|6896.1|6884.1|6896.1|6884.1|6895.6|6883.6|0
1730714550000|2024-11-04 10:02:30|6892|6880|6892.1|6880.1|6892.1|6880.1|6892|6880|2
1730714570000|2024-11-04 10:02:50|6892.6|6880.6|6892.6|6880.6|6892.6|6880.6|6892.6|6880.6|0
1730714580000|2024-11-04 10:03:00|6891.6|6879.6|6889.6|6877.6|6891.6|6879.6|6889.6|6877.6|0
1730714590000|2024-11-04 10:03:10|6889.8|6877.8|6890.6|6878.6|6890.6|6878.6|6889.8|6877.8|0
1730714600000|2024-11-04 10:03:20|6890.1|6878.1|6887.5|6879.5|6890.1|6879.5|6887.5|6877.6|0
1730714610000|2024-11-04 10:03:30|6886.6|6878.6|6885.9|6873.9|6890.1|6880|6885.9|6873.9|4
1730714620000|2024-11-04 10:03:40|6886.4|6874.4|6886.4|6874.4|6886.4|6874.4|6886.4|6874.4|0
1730714630000|2024-11-04 10:03:50|6887.3|6875.3|6894.4|6882.4|6894.4|6882.4|6887.3|6875.3|0
1730714650000|2024-11-04 10:04:10|6893.8|6881.8|6877.8|6865.8|6893.8|6881.8|6873.8|6861.8|2
1730714660000|2024-11-04 10:04:20|6878.3|6866.3|6877.9|6865.9|6878.4|6866.4|6877.8|6865.8|0
1730714670000|2024-11-04 10:04:30|6877.4|6865.4|6875.4|6863.4|6877.4|6865.4|6875.4|6863.4|0
1730714680000|2024-11-04 10:04:40|6875.3|6863.3|6874.8|6862.8|6875.4|6863.4|6874.8|6862.8|0
1730714700000|2024-11-04 10:05:00|6875.3|6863.3|6872.3|6860.3|6875.9|6863.9|6872.3|6860.3|1
1730714710000|2024-11-04 10:05:10|6871.9|6859.9|6876.9|6864.9|6878.4|6866.4|6871.9|6859.9|0
1730714720000|2024-11-04 10:05:20|6877.4|6865.4|6876.4|6868.4|6877.9|6868.4|6876.4|6865.4|0
1730714730000|2024-11-04 10:05:30|6876.9|6868.9|6876.9|6868.9|6878.6|6868.9|6876.9|6865.8|1
1730714740000|2024-11-04 10:05:40|6881.8|6869.8|6879.9|6867.9|6881.8|6869.8|6879.9|6867.9|0
1730714750000|2024-11-04 10:05:50|6880.4|6868.4|6884|6872|6884|6872|6880.4|6868.4|0
1730714760000|2024-11-04 10:06:00|6882.3|6870.3|6882.3|6870.3|6882.3|6870.3|6882.3|6870.3|0
1730714770000|2024-11-04 10:06:10|6881.4|6869.4|6881|6869|6881.4|6869.4|6880.9|6868.9|0
1730714790000|2024-11-04 10:06:30|6881.4|6869.4|6881.4|6869.4|6881.4|6869.4|6881.4|6869.4|0
1730714820000|2024-11-04 10:07:00|6882.3|6870.3|6882.3|6870.3|6882.3|6870.3|6882.3|6870.3|0
1730714830000|2024-11-04 10:07:10|6881.9|6869.9|6877.1|6865.1|6881.9|6869.9|6877.1|6865.1|3
1730714840000|2024-11-04 10:07:20|6877.2|6865.2|6877.2|6865.2|6877.2|6865.2|6877.2|6865.2|0
1730714890000|2024-11-04 10:08:10|6876.3|6864.3|6875.8|6863.8|6876.3|6864.3|6875.8|6863.8|0
1730714910000|2024-11-04 10:08:30|6871.5|6859.5|6870|6858|6871.5|6859.5|6869.5|6857.5|1
1730714920000|2024-11-04 10:08:40|6870.4|6858.4|6871.2|6859.2|6871.7|6859.7|6870.4|6858.4|0
1730714930000|2024-11-04 10:08:50|6877.5|6865.5|6878.3|6866.3|6879.3|6867.3|6877.5|6865.5|0
1730714940000|2024-11-04 10:09:00|6877.9|6865.9|6877.9|6865.9|6877.9|6865.9|6877.9|6865.9|0
1730714960000|2024-11-04 10:09:20|6878|6866|6880.2|6868.2|6880.2|6868.2|6878|6866|1
1730714970000|2024-11-04 10:09:30|6881.2|6873.2|6880.2|6868.2|6881.6|6873.2|6879.2|6867.2|0
1730714980000|2024-11-04 10:09:40|6879.3|6867.3|6879.7|6867.7|6879.7|6867.7|6879.3|6867.3|0
1730714990000|2024-11-04 10:09:50|6878.4|6866.4|6878.4|6866.4|6878.4|6866.4|6878.4|6866.4|0
1730715000000|2024-11-04 10:10:00|6878.8|6866.8|6877.3|6865.3|6878.8|6866.8|6877.3|6865.3|0
1730715010000|2024-11-04 10:10:10|6877.8|6865.8|6877.8|6865.8|6877.8|6865.8|6877.8|6865.8|0
1730715020000|2024-11-04 10:10:20|6880.6|6868.6|6878.7|6866.7|6880.7|6868.7|6878.7|6866.7|1
1730715030000|2024-11-04 10:10:30|6878|6866|6880.6|6868.6|6880.6|6868.6|6878|6866|0
1730715040000|2024-11-04 10:10:40|6880.7|6868.7|6879.7|6867.7|6881|6869|6879.7|6867.7|0
1730715050000|2024-11-04 10:10:50|6883.3|6871.3|6890.2|6878.2|6893.7|6881.7|6883.3|6871.3|0
1730715060000|2024-11-04 10:11:00|6890.3|6878.3|6887.7|6875.7|6891.7|6879.7|6886.3|6874.3|0
1730715070000|2024-11-04 10:11:10|6888|6876|6892.7|6880.7|6892.7|6880.7|6888|6876|0
1730715090000|2024-11-04 10:11:30|6891.8|6879.8|6891.8|6879.8|6891.8|6879.8|6891.8|6879.8|0
1730715100000|2024-11-04 10:11:40|6894.2|6882.2|6894.2|6882.2|6894.2|6882.2|6894.2|6882.2|0
1730715110000|2024-11-04 10:11:50|6893.7|6881.7|6896.2|6884.2|6897.7|6885.7|6893.7|6881.7|0
1730715120000|2024-11-04 10:12:00|6897.2|6885.2|6900.6|6888.6|6900.6|6888.6|6897.2|6885.2|1
1730715130000|2024-11-04 10:12:10|6901.3|6889.3|6901|6889|6902.2|6890.2|6901|6889|1
1730715160000|2024-11-04 10:12:40|6901.5|6889.5|6901.5|6889.5|6901.5|6889.5|6901.5|6889.5|0
1730715170000|2024-11-04 10:12:50|6899.6|6891.6|6905.6|6893.6|6909.3|6898.1|6899.6|6891.6|1
1730715180000|2024-11-04 10:13:00|6907.2|6899.2|6913.7|6901.7|6913.7|6901.7|6907.2|6899.2|3
1730715190000|2024-11-04 10:13:10|6913.8|6901.8|6912.8|6900.8|6913.8|6901.8|6912.8|6900.8|0
1730715200000|2024-11-04 10:13:20|6910.7|6902.7|6905.9|6893.9|6910.7|6902.7|6905.9|6893.9|2
1730715210000|2024-11-04 10:13:30|6906.8|6894.8|6906.8|6894.8|6906.8|6894.8|6906.8|6894.8|0
1730715220000|2024-11-04 10:13:40|6902.3|6890.3|6902.2|6890.2|6903.7|6891.7|6902.2|6890.2|0
1730715230000|2024-11-04 10:13:50|6903.6|6891.6|6904.7|6892.7|6904.7|6892.7|6903.6|6891.6|0
1730715240000|2024-11-04 10:14:00|6905.1|6893.1|6904.2|6892.2|6905.1|6893.1|6904.2|6892.2|0
1730715250000|2024-11-04 10:14:10|6904.3|6892.3|6904.3|6892.3|6904.3|6892.3|6904.3|6892.3|0
1730715260000|2024-11-04 10:14:20|6904.2|6892.2|6904.1|6892.1|6904.2|6892.2|6901|6889|0
1730715280000|2024-11-04 10:14:40|||||||||2
1730715290000|2024-11-04 10:14:50|6903.6|6891.6|6903.6|6891.6|6903.6|6891.6|6903.6|6891.6|1
1730715300000|2024-11-04 10:15:00|6903.7|6891.7|6903.6|6891.6|6904.1|6892.1|6903.6|6891.6|0
1730715310000|2024-11-04 10:15:10|6904.6|6892.6|6903.6|6891.6|6904.6|6892.6|6903.6|6891.6|0
1730715340000|2024-11-04 10:15:40|6903.1|6891.1|6903.1|6891.1|6903.1|6891.1|6902.7|6890.7|0
1730715350000|2024-11-04 10:15:50|6903.6|6891.6|6904.6|6892.6|6904.6|6892.6|6903.6|6891.6|0
1730715360000|2024-11-04 10:16:00|6905.5|6893.5|6906.1|6894.1|6906.1|6894.1|6904.8|6892.8|1
1730715370000|2024-11-04 10:16:10|6904.7|6892.7|6905.7|6893.7|6905.7|6893.7|6904.3|6892.3|0
1730715380000|2024-11-04 10:16:20|6905.8|6893.8|6908.3|6896.3|6909.2|6897.2|6905.8|6893.8|1
1730715390000|2024-11-04 10:16:30|6909.2|6897.2|6908.7|6896.7|6909.2|6897.2|6908.7|6896.7|0
1730715410000|2024-11-04 10:16:50|6908.3|6896.3|6905.9|6893.9|6908.3|6896.3|6905.9|6893.9|0
1730715420000|2024-11-04 10:17:00|6906.3|6894.3|6910.7|6898.7|6910.7|6898.7|6906.3|6894.3|1
1730715430000|2024-11-04 10:17:10|6911.6|6899.6|6912.2|6900.2|6912.2|6900.2|6911.1|6899.1|0
1730715440000|2024-11-04 10:17:20|6911.7|6899.7|6911.8|6899.8|6911.8|6899.8|6911.7|6899.7|0
1730715450000|2024-11-04 10:17:30|6912.1|6900.1|6910.7|6898.7|6912.4|6900.4|6910.7|6898.7|0
1730715460000|2024-11-04 10:17:40|6911.2|6899.2|6911.2|6899.2|6911.2|6899.2|6911.2|6899.2|0
1730715470000|2024-11-04 10:17:50|6913.3|6901.3|6899.8|6887.8|6913.3|6901.3|6899.8|6887.8|1
1730715480000|2024-11-04 10:18:00|6899.3|6887.3|6897.3|6885.3|6899.3|6887.3|6895.8|6883.8|0
1730715490000|2024-11-04 10:18:10|6896.8|6884.8|6896.8|6884.8|6896.8|6884.8|6896.8|6884.8|0
1730715530000|2024-11-04 10:18:50|6896.7|6884.7|6898.3|6886.3|6898.7|6886.7|6895.8|6883.8|0
1730715540000|2024-11-04 10:19:00|6897.8|6885.8|6897.8|6885.8|6897.8|6885.8|6897.8|6885.8|0
1730715550000|2024-11-04 10:19:10|6898.3|6886.3|6893.7|6881.7|6899.2|6887.2|6893.7|6881.7|1
1730715560000|2024-11-04 10:19:20|6893.8|6881.8|6894.7|6882.7|6894.7|6882.7|6893.8|6881.8|0
1730715590000|2024-11-04 10:19:50|6894.5|6882.5|6893.6|6881.6|6894.5|6882.5|6893.6|6881.6|0
1730715600000|2024-11-04 10:20:00|6893.7|6881.7|6895.1|6883.1|6895.1|6883.1|6893.7|6881.7|0
1730715620000|2024-11-04 10:20:20|||||||||3
1730715630000|2024-11-04 10:20:30|6895.2|6883.2|6893.7|6881.7|6895.7|6883.7|6893.7|6881.7|1
1730715640000|2024-11-04 10:20:40|6894.7|6882.7|6894.2|6882.2|6894.7|6882.7|6894.2|6882.2|3
1730715650000|2024-11-04 10:20:50|6899.4|6887.4|6900.3|6888.3|6900.3|6888.3|6899.4|6887.4|1
1730715670000|2024-11-04 10:21:10|6900.8|6888.8|6900.8|6888.8|6900.8|6888.8|6900.8|6888.8|1
1730715680000|2024-11-04 10:21:20|6906.3|6894.3|6907.1|6895.1|6907.1|6897.4|6905.4|6894.3|0
1730715690000|2024-11-04 10:21:30|6905.3|6893.3|6903.7|6895.7|6905.3|6895.7|6903.7|6893.3|0
1730715700000|2024-11-04 10:21:40|6905.4|6897.4|6910.8|6898.8|6910.8|6898.8|6905.4|6897.4|2
1730715710000|2024-11-04 10:21:50|6907.3|6895.3|6909.8|6897.8|6909.8|6897.8|6906.3|6894.3|1
1730715720000|2024-11-04 10:22:00|6910.2|6898.2|6910.2|6898.2|6910.2|6898.2|6910.2|6898.2|0
1730715730000|2024-11-04 10:22:10|6909.2|6897.2|6909.2|6897.2|6909.2|6897.2|6909.2|6897.2|0
1730715750000|2024-11-04 10:22:30|6909.1|6897.1|6908.7|6896.7|6909.1|6897.1|6908.7|6896.7|0
1730715790000|2024-11-04 10:23:10|6906.7|6894.7|6907.7|6895.7|6907.7|6895.7|6906.7|6894.7|0
1730715800000|2024-11-04 10:23:20|6907.1|6895.1|6906.2|6894.2|6907.1|6895.1|6906.2|6894.2|0
1730715820000|2024-11-04 10:23:40|6904.7|6892.7|6904.7|6892.7|6904.7|6892.7|6904.7|6892.7|0
1730715850000|2024-11-04 10:24:10|||||||||1
1730715860000|2024-11-04 10:24:20|6904.2|6892.2|6904.2|6892.2|6904.2|6892.2|6904.2|6892.2|0
1730715890000|2024-11-04 10:24:50|6898.6|6886.6|6898.6|6886.6|6898.6|6886.6|6898.6|6886.6|0
1730715910000|2024-11-04 10:25:10|6898.2|6886.2|6895.1|6883.1|6898.2|6886.2|6895.1|6883.1|0
1730715920000|2024-11-04 10:25:20|6895.2|6883.2|6898.7|6886.7|6898.7|6886.7|6895.2|6883.2|1
1730715950000|2024-11-04 10:25:50|6899.7|6887.7|6901.8|6889.8|6902.3|6890.3|6899.7|6887.7|0
1730715970000|2024-11-04 10:26:10|6901.7|6889.7|6897.7|6885.7|6901.7|6889.7|6897.3|6885.3|0
1730715980000|2024-11-04 10:26:20|6897.2|6885.2|6896.8|6884.8|6897.2|6885.2|6896.8|6884.8|0
1730715990000|2024-11-04 10:26:30|6897.3|6885.3|6894.6|6882.6|6897.3|6885.3|6894.2|6882.2|0
1730716000000|2024-11-04 10:26:40|6897.2|6885.2|6897.7|6885.7|6897.7|6885.7|6896.2|6884.2|0
1730716010000|2024-11-04 10:26:50|6898.8|6886.8|6898.8|6886.8|6898.8|6886.8|6898.8|6886.8|0
1730716020000|2024-11-04 10:27:00|6898.7|6886.7|6900.4|6888.4|6900.4|6888.4|6897.8|6885.8|0
1730716050000|2024-11-04 10:27:30|6914.8|6902.8|6916.7|6904.7|6916.7|6904.7|6914.8|6902.8|1
1730716060000|2024-11-04 10:27:40|6918.2|6906.2|6918.2|6906.2|6918.2|6906.2|6918.2|6906.2|0
1730716070000|2024-11-04 10:27:50|6916.4|6908.4|6916.7|6904.7|6916.7|6908.4|6914.6|6902.6|0
1730716090000|2024-11-04 10:28:10|6916.2|6904.2|6915.7|6903.7|6916.2|6904.2|6915.7|6903.7|0
1730716130000|2024-11-04 10:28:50|6916.3|6904.3|6915.8|6903.8|6916.3|6904.3|6915.8|6903.8|0
1730716160000|2024-11-04 10:29:20|6915.6|6903.6|6914.3|6902.3|6915.6|6903.6|6914.3|6902.3|0
1730716200000|2024-11-04 10:30:00|6914.2|6902.2|6914.2|6902.2|6914.2|6902.2|6914.2|6902.2|0
1730716210000|2024-11-04 10:30:10|6914.3|6902.3|6917.7|6905.7|6918.7|6906.7|6914.3|6902.3|0
1730716220000|2024-11-04 10:30:20|6918.2|6906.2|6907.9|6895.9|6918.2|6908.4|6907.9|6895.9|0
1730716230000|2024-11-04 10:30:30|6907.7|6895.7|6907.9|6895.9|6909.9|6897.9|6907.4|6895.4|2
1730716240000|2024-11-04 10:30:40|6912.9|6900.9|6911.9|6899.9|6912.9|6900.9|6911.9|6899.9|0
1730716280000|2024-11-04 10:31:20|6912.2|6900.2|6913.9|6901.9|6913.9|6901.9|6912.2|6900.2|0
1730716330000|2024-11-04 10:32:10|||||||||1
1730716340000|2024-11-04 10:32:20|6913.3|6901.3|6911.6|6899.6|6913.4|6901.4|6911.6|6899.6|0
1730716350000|2024-11-04 10:32:30|6909.4|6897.4|6909.4|6897.4|6909.4|6897.4|6909.4|6897.4|0
1730716360000|2024-11-04 10:32:40|6907.9|6895.9|6907.9|6895.9|6907.9|6895.9|6907.9|6895.9|0
1730716380000|2024-11-04 10:33:00|6908.1|6896.1|6908.9|6896.9|6909.5|6897.5|6908.1|6896.1|0
1730716390000|2024-11-04 10:33:10|6907.9|6895.9|6907.9|6895.9|6907.9|6895.9|6907.9|6895.9|0
1730716420000|2024-11-04 10:33:40|6908.9|6896.9|6909.4|6897.4|6909.4|6897.4|6908.9|6896.9|0
1730716430000|2024-11-04 10:33:50|6909.5|6897.5|6906.9|6894.9|6909.5|6897.5|6906.9|6894.9|0
1730716440000|2024-11-04 10:34:00|6907.4|6895.4|6907.4|6895.4|6907.4|6895.4|6907.4|6895.4|0
1730716510000|2024-11-04 10:35:10|6907.3|6895.3|6905.9|6893.9|6907.3|6895.3|6905.9|6893.9|0
1730716560000|2024-11-04 10:36:00|6908.9|6896.9|6908|6896|6908.9|6896.9|6908|6896|0
1730716570000|2024-11-04 10:36:10|6907.4|6895.4|6901.9|6889.9|6907.4|6895.4|6901.9|6889.9|0
1730716590000|2024-11-04 10:36:30|6902|6890|6905.9|6893.9|6905.9|6893.9|6902|6890|0
1730716630000|2024-11-04 10:37:10|6906.3|6894.3|6909.4|6897.4|6909.8|6897.8|6906.3|6894.3|0
1730716650000|2024-11-04 10:37:30|6909.3|6897.3|6911.3|6899.3|6911.3|6899.3|6907.3|6895.3|0
1730716670000|2024-11-04 10:37:50|6911.8|6899.8|6911.4|6899.4|6911.8|6899.8|6911.4|6899.4|0
1730716680000|2024-11-04 10:38:00|6909.3|6897.3|6909.3|6897.3|6909.3|6897.3|6908.3|6896.3|1
1730716690000|2024-11-04 10:38:10|6908.3|6896.3|6912.6|6900.6|6912.6|6900.6|6908.3|6896.3|1
1730716700000|2024-11-04 10:38:20|6913.1|6901.1|6913.6|6901.6|6913.6|6901.6|6913.1|6901.1|0
1730716710000|2024-11-04 10:38:30|6912.8|6900.8|6912.9|6900.9|6912.9|6900.9|6912.8|6900.8|4
1730716720000|2024-11-04 10:38:40|6913.4|6901.4|6913.4|6901.4|6913.4|6901.4|6909.9|6897.9|0
1730716730000|2024-11-04 10:38:50|6915.9|6903.9|6915.1|6903.1|6916.2|6904.2|6915.1|6903.1|3
1730716760000|2024-11-04 10:39:20|6915.2|6903.2|6915.3|6903.3|6915.3|6903.3|6915.2|6903.2|0
1730716780000|2024-11-04 10:39:40|6916.1|6904.1|6916.1|6904.1|6916.1|6904.1|6916.1|6904.1|0
1730716790000|2024-11-04 10:39:50|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|0
1730716820000|2024-11-04 10:40:20|6916.1|6904.1|6916.1|6904.1|6916.1|6904.1|6916.1|6904.1|0
1730716860000|2024-11-04 10:41:00|6914.9|6902.9|6914.9|6902.9|6914.9|6902.9|6914.9|6902.9|2
1730716870000|2024-11-04 10:41:10|6914.7|6902.7|6914.8|6902.8|6914.8|6902.8|6914.7|6902.7|2
1730716890000|2024-11-04 10:41:30|6914.4|6902.4|6914.4|6902.4|6914.4|6902.4|6914.4|6902.4|0
1730716920000|2024-11-04 10:42:00|6914.5|6902.5|6915.3|6903.3|6915.3|6903.3|6914.5|6902.5|0
1730716930000|2024-11-04 10:42:10|6914.9|6902.9|6914.9|6902.9|6914.9|6902.9|6914.9|6902.9|0
1730716940000|2024-11-04 10:42:20|6915|6903|6916.7|6904.7|6917.3|6908.3|6915|6903|1
1730716950000|2024-11-04 10:42:30|6915.8|6903.8|6915.8|6903.8|6915.8|6903.8|6915.8|6903.8|0
1730716970000|2024-11-04 10:42:50|6915.2|6903.2|6915.2|6903.2|6915.2|6903.2|6915.2|6903.2|0
1730717020000|2024-11-04 10:43:40|||||||||2
1730717080000|2024-11-04 10:44:40|6915.4|6903.4|6915.4|6903.4|6915.4|6903.4|6915.4|6903.4|1
1730717090000|2024-11-04 10:44:50|6915.8|6903.8|6916.2|6904.2|6916.2|6904.2|6915.8|6903.8|1
1730717100000|2024-11-04 10:45:00|6916.5|6904.5|6917.6|6905.6|6917.6|6905.6|6916.5|6904.5|0
1730717110000|2024-11-04 10:45:10|6916.1|6910.1|6927.6|6915.6|6930.7|6918.7|6916.1|6910.1|2
1730717120000|2024-11-04 10:45:20|6916.2|6904.2|6915.8|6903.8|6916.2|6904.2|6915.8|6903.8|2
1730717130000|2024-11-04 10:45:30|6916.2|6904.2|6922.2|6910.2|6922.2|6910.2|6916.2|6904.2|0
1730717140000|2024-11-04 10:45:40|6921.2|6909.2|6921.2|6909.2|6921.2|6909.2|6921.2|6909.2|0
1730717150000|2024-11-04 10:45:50|6921|6909|6917.1|6905.1|6921|6910.7|6917|6905|1
1730717180000|2024-11-04 10:46:20|6916.5|6904.5|6916.5|6904.5|6916.5|6904.5|6916.5|6904.5|0
1730717190000|2024-11-04 10:46:30|6919.6|6907.6|6918.7|6906.7|6919.6|6907.6|6918.7|6906.7|0
1730717200000|2024-11-04 10:46:40|6918.5|6906.5|6918.7|6906.7|6918.7|6906.7|6918.5|6906.5|0
1730717210000|2024-11-04 10:46:50|6918.4|6906.4|6916.2|6904.2|6918.4|6906.4|6916.2|6904.2|0
1730717250000|2024-11-04 10:47:30|6916.5|6904.5|6920.7|6908.7|6920.7|6908.7|6916.5|6904.5|2
1730717290000|2024-11-04 10:48:10|6920.6|6908.6|6920.7|6908.7|6920.7|6908.7|6919.2|6907.2|0
1730717310000|2024-11-04 10:48:30|6920.2|6908.2|6916.2|6904.2|6920.2|6908.2|6916.2|6904.2|0
1730717360000|2024-11-04 10:49:20|||||||||1
1730717430000|2024-11-04 10:50:30|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|0
1730717440000|2024-11-04 10:50:40|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|0
1730717450000|2024-11-04 10:50:50|6916.1|6904.1|6916.2|6904.2|6916.2|6904.2|6916.1|6904.1|0
1730717460000|2024-11-04 10:51:00|6915.7|6903.7|6915.7|6903.7|6915.7|6903.7|6915.7|6903.7|1
1730717470000|2024-11-04 10:51:10|6915.2|6903.2|6915.2|6903.2|6915.7|6903.7|6915.2|6903.2|0
1730717480000|2024-11-04 10:51:20|6915.7|6903.7|6915.7|6903.7|6915.7|6903.7|6915.7|6903.7|0
1730717490000|2024-11-04 10:51:30|6916.2|6904.2|6916.2|6904.2|6916.2|6905.7|6913.7|6902.7|1
1730717510000|2024-11-04 10:51:50|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|1
1730717520000|2024-11-04 10:52:00|6915.2|6907.2|6915.2|6907.2|6915.2|6907.2|6915.2|6907.2|0
1730717530000|2024-11-04 10:52:10|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|0
1730717540000|2024-11-04 10:52:20|6915.2|6907.2|6915.2|6907.2|6915.2|6907.2|6915.2|6907.2|0
1730717570000|2024-11-04 10:52:50|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|0
1730717580000|2024-11-04 10:53:00|6922.2|6910.2|6922.7|6910.7|6922.7|6910.7|6922.2|6910.2|1
1730717590000|2024-11-04 10:53:10|6923.1|6911.1|6923.1|6911.1|6923.1|6911.1|6923.1|6911.1|0
1730717600000|2024-11-04 10:53:20|6915.3|6903.3|6915.3|6903.3|6915.3|6903.3|6915|6903|1
1730717630000|2024-11-04 10:53:50|6916.8|6908.8|6918.8|6906.8|6918.8|6908.8|6916.8|6906.8|0
1730717640000|2024-11-04 10:54:00|6919.3|6907.3|6915.8|6903.8|6919.3|6907.3|6915.8|6903.8|0
1730717650000|2024-11-04 10:54:10|6912.4|6906.4|6915.8|6903.8|6915.8|6906.4|6912.4|6903.8|0
1730717680000|2024-11-04 10:54:40|6917.3|6905.3|6917.3|6905.3|6917.3|6905.3|6917.3|6905.3|0
1730717690000|2024-11-04 10:54:50|6915.3|6903.3|6915.3|6903.3|6915.3|6903.3|6915.3|6903.3|0
1730717740000|2024-11-04 10:55:40|6914.8|6906.8|6916.6|6904.6|6916.7|6906.8|6914.8|6904.6|0
1730717760000|2024-11-04 10:56:00|6914.8|6902.8|6915.8|6903.8|6915.8|6903.8|6914.8|6902.8|3
1730717810000|2024-11-04 10:56:50|6914.8|6902.8|6915.3|6903.3|6915.3|6903.3|6914.8|6902.8|0
1730717820000|2024-11-04 10:57:00|6915.4|6903.4|6916.6|6904.6|6916.7|6904.7|6915.4|6903.4|1
1730717860000|2024-11-04 10:57:40|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|0
1730717900000|2024-11-04 10:58:20|6914.4|6906.4|6914.4|6906.4|6914.4|6906.4|6914.4|6906.4|0
1730717910000|2024-11-04 10:58:30|6916.1|6908.1|6917.3|6909.3|6917.3|6909.3|6916.1|6908.1|1
1730717920000|2024-11-04 10:58:40|6916.8|6904.8|6917.3|6905.3|6917.3|6905.3|6916.8|6904.8|0
1730717930000|2024-11-04 10:58:50|6917.2|6905.2|6916.4|6904.4|6917.3|6905.3|6915.5|6903.5|1
1730717970000|2024-11-04 10:59:30|6915.9|6903.9|6915.9|6903.9|6915.9|6903.9|6915.9|6903.9|0
1730718000000|2024-11-04 11:00:00|6914.4|6902.4|6914.9|6902.9|6914.9|6902.9|6914.4|6902.4|0
1730718010000|2024-11-04 11:00:10|6914.4|6902.4|6914.4|6902.4|6914.9|6902.9|6914.4|6902.4|0
1730718020000|2024-11-04 11:00:20|6913.8|6901.8|6913.8|6901.8|6913.8|6901.8|6913.8|6901.8|0
1730718030000|2024-11-04 11:00:30|6911.4|6903.4|6910.9|6902.9|6912.9|6903.4|6910.9|6900.9|12
1730718040000|2024-11-04 11:00:40|6913.4|6901.4|6914.3|6902.3|6914.3|6902.3|6913.4|6901.4|0
1730718100000|2024-11-04 11:01:40|6912.2|6904.2|6911.3|6903.3|6912.2|6904.2|6911.3|6903.3|0
1730718110000|2024-11-04 11:01:50|6910.8|6902.8|6910.8|6902.8|6910.8|6902.8|6910.8|6902.8|8
1730718120000|2024-11-04 11:02:00|6913|6901|6913|6901|6913|6901|6913|6901|0
1730718130000|2024-11-04 11:02:10|6914.3|6902.3|6916.8|6904.8|6916.9|6906.8|6914.3|6902.3|1
1730718140000|2024-11-04 11:02:20|6914.7|6902.7|6913.8|6901.8|6914.8|6902.8|6913.8|6901.8|0
1730718150000|2024-11-04 11:02:30|6912|6904|6912|6904|6912|6904|6912|6904|0
1730718160000|2024-11-04 11:02:40|6916.2|6904.2|6916.7|6904.7|6916.7|6904.7|6916.2|6904.2|0
1730718180000|2024-11-04 11:03:00|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|0
1730718210000|2024-11-04 11:03:30|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|6916.7|6904.7|0
1730718220000|2024-11-04 11:03:40|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|0
1730718230000|2024-11-04 11:03:50|6913.8|6901.8|6915.2|6903.2|6915.2|6903.2|6913.8|6901.8|0
1730718240000|2024-11-04 11:04:00|6915.7|6903.7|6915.1|6903.1|6915.7|6903.7|6915.1|6903.1|0
1730718260000|2024-11-04 11:04:20|6915.3|6903.3|6915.7|6903.7|6915.7|6903.7|6915.3|6903.3|0
1730718420000|2024-11-04 11:07:00|6915.2|6903.2|6909.9|6901.9|6915.2|6904.2|6909.9|6901.9|5
1730718430000|2024-11-04 11:07:10|6908.4|6902.4|6910.4|6902.4|6910.4|6902.4|6908.4|6902.4|1
1730718440000|2024-11-04 11:07:20|6910.5|6902.5|6911.4|6903.4|6911.4|6903.4|6910.5|6902.5|5
1730718450000|2024-11-04 11:07:30|6910.9|6902.9|6911.4|6903.4|6911.4|6903.4|6910.9|6902.9|0
1730718460000|2024-11-04 11:07:40|6910.9|6902.9|6910.9|6902.9|6910.9|6902.9|6910.9|6902.9|0
1730718470000|2024-11-04 11:07:50|6911.4|6903.4|6911.4|6903.4|6911.4|6903.4|6910.9|6902.9|0
1730718480000|2024-11-04 11:08:00|6910.9|6902.9|6910.9|6902.9|6911.9|6903.9|6910.9|6902.9|0
1730718540000|2024-11-04 11:09:00|6910.5|6902.5|6910.8|6902.8|6910.9|6902.9|6910.5|6902.5|4
1730718570000|2024-11-04 11:09:30|6910.3|6904.3|6900.5|6888.5|6911.2|6904.3|6900.5|6888.5|17
1730718580000|2024-11-04 11:09:40|6899.6|6887.6|6899.6|6887.6|6899.6|6887.6|6899.6|6887.6|0
1730718590000|2024-11-04 11:09:50|6897.1|6885.1|6897|6885|6897.1|6885.1|6897|6885|1
1730718600000|2024-11-04 11:10:00|6896.6|6884.6|6895.7|6883.7|6896.6|6884.6|6894.7|6882.7|0
1730718610000|2024-11-04 11:10:10|6894.6|6882.6|6894.6|6882.6|6894.6|6882.6|6894.6|6882.6|0
1730718630000|2024-11-04 11:10:30|6894.1|6882.1|6886|6874|6894.1|6882.1|6886|6874|2
1730718640000|2024-11-04 11:10:40|6885.5|6873.5|6885.5|6873.5|6885.5|6873.5|6885.5|6873.5|1
1730718650000|2024-11-04 11:10:50|6887|6875|6888|6876|6888|6876|6887|6875|0
1730718660000|2024-11-04 11:11:00|6888.5|6876.5|6888.7|6876.7|6888.7|6876.7|6888.5|6876.5|0
1730718670000|2024-11-04 11:11:10|6886.9|6874.9|6886.9|6874.9|6886.9|6874.9|6886.8|6874.8|1
1730718680000|2024-11-04 11:11:20|6887|6875|6887.4|6875.4|6887.4|6875.4|6887|6875|0
1730718700000|2024-11-04 11:11:40|6886.4|6874.4|6886.4|6874.4|6886.4|6874.4|6886.4|6874.4|0
1730718720000|2024-11-04 11:12:00|6885.8|6873.8|6885|6873|6885.8|6873.8|6885|6873|0
1730718730000|2024-11-04 11:12:10|6884.8|6872.8|6883.1|6871.1|6884.8|6872.8|6883|6871|0
1730718740000|2024-11-04 11:12:20|6882.1|6870.1|6882.1|6870.1|6882.1|6870.1|6882.1|6870.1|0
1730718750000|2024-11-04 11:12:30|6882.2|6870.2|6882.2|6870.2|6882.2|6870.2|6882.2|6870.2|1
1730718850000|2024-11-04 11:14:10|6879.8|6873.8|6879.8|6873.8|6879.8|6873.8|6879.8|6873.8|0
1730718860000|2024-11-04 11:14:20|6885.9|6879.9|6884.3|6872.3|6887|6879.9|6882|6870|3
1730718870000|2024-11-04 11:14:30|6887|6875|6887.5|6875.5|6887.5|6875.5|6887|6875|0
1730718880000|2024-11-04 11:14:40|6887.6|6875.6|6888.6|6876.6|6888.6|6876.6|6887.6|6875.6|0
1730718890000|2024-11-04 11:14:50|6889|6877|6888.5|6876.5|6889|6877|6887.6|6875.6|0
1730718940000|2024-11-04 11:15:40|||||||||3
1730718950000|2024-11-04 11:15:50|||||||||2
1730718960000|2024-11-04 11:16:00|6889|6877|6900.3|6888.3|6900.9|6888.9|6889|6877|3
1730718980000|2024-11-04 11:16:20|6900.8|6888.8|6896.7|6884.7|6900.8|6888.8|6896.7|6884.7|2
1730718990000|2024-11-04 11:16:30|6896.6|6884.6|6895.7|6883.7|6896.6|6884.6|6895.7|6883.7|0
1730719020000|2024-11-04 11:17:00|6894.3|6882.3|6898.3|6886.3|6898.3|6886.3|6894.3|6882.3|0
1730719060000|2024-11-04 11:17:40|6904.1|6892.1|6902.7|6890.7|6904.1|6892.1|6902.7|6890.7|1
1730719070000|2024-11-04 11:17:50|6902.8|6890.8|6905.6|6893.6|6905.6|6893.6|6902.8|6890.8|0
1730719080000|2024-11-04 11:18:00|6905.2|6893.2|6906.6|6894.6|6906.6|6894.6|6905.2|6893.2|0
1730719100000|2024-11-04 11:18:20|6909.7|6897.7|6902.9|6890.9|6909.7|6897.7|6902.8|6890.8|0
1730719110000|2024-11-04 11:18:30|6905.1|6893.1|6905.2|6893.2|6905.2|6893.2|6905.1|6893.1|0
1730719120000|2024-11-04 11:18:40|6905.6|6893.6|6905.6|6893.6|6905.6|6893.6|6905.6|6893.6|0
1730719160000|2024-11-04 11:19:20|6901.4|6889.4|6901.4|6889.4|6901.4|6889.4|6901.4|6889.4|0
1730719230000|2024-11-04 11:20:30|6899.1|6887.1|6899.1|6887.1|6899.1|6887.1|6899.1|6887.1|3
1730719240000|2024-11-04 11:20:40|6897.4|6885.4|6893.9|6881.9|6897.4|6885.4|6893.9|6881.9|0
1730719250000|2024-11-04 11:20:50|6893.8|6881.8|6893.8|6881.8|6893.8|6881.8|6893.8|6881.8|3
1730719290000|2024-11-04 11:21:30|6893.4|6881.4|6893.4|6881.4|6893.4|6881.4|6893.4|6881.4|0
1730719300000|2024-11-04 11:21:40|6893.8|6881.8|6893.8|6881.8|6893.8|6881.8|6893.8|6881.8|0
1730719310000|2024-11-04 11:21:50|6893.9|6881.9|6893.9|6881.9|6893.9|6881.9|6893.9|6881.9|2
1730719320000|2024-11-04 11:22:00|||||||||4
1730719330000|2024-11-04 11:22:10|6893.4|6881.4|6893|6881|6893.4|6881.4|6892.9|6880.9|0
1730719350000|2024-11-04 11:22:30|6895.4|6883.4|6895.4|6883.4|6895.4|6883.4|6895.4|6883.4|2
1730719360000|2024-11-04 11:22:40|6895.9|6883.9|6895.9|6883.9|6895.9|6883.9|6895.9|6883.9|1
1730719370000|2024-11-04 11:22:50|6897|6885|6897|6885|6897|6885|6897|6885|0
1730719380000|2024-11-04 11:23:00|6897.2|6885.2|6898.1|6886.1|6898.1|6886.1|6897.2|6885.2|1
1730719390000|2024-11-04 11:23:10|6899.1|6887.1|6899.1|6887.1|6899.1|6887.1|6899.1|6887.1|0
1730719400000|2024-11-04 11:23:20|6900.5|6888.5|6902.1|6890.1|6902.1|6890.1|6900.5|6888.5|1
1730719410000|2024-11-04 11:23:30|6902|6890|6903.1|6891.1|6903.1|6891.1|6901.6|6889.6|0
1730719420000|2024-11-04 11:23:40|6895|6883|6893.4|6881.4|6895|6883|6893.4|6881.4|1
1730719450000|2024-11-04 11:24:10|6893.1|6881.1|6889.9|6877.9|6893.1|6881.1|6889.9|6877.9|0
1730719460000|2024-11-04 11:24:20|6888.3|6876.3|6886.2|6874.2|6888.3|6876.3|6886.2|6874.2|1
1730719470000|2024-11-04 11:24:30|6885.8|6873.8|6888.2|6876.2|6890.2|6878.2|6885.8|6873.8|0
1730719480000|2024-11-04 11:24:40|6889.2|6877.2|6889.9|6877.9|6890.7|6878.7|6888.8|6876.8|0
1730719500000|2024-11-04 11:25:00|6890.7|6878.7|6889.8|6877.8|6892|6880|6889.8|6877.8|1
1730719510000|2024-11-04 11:25:10|6889.7|6877.7|6891.2|6879.2|6891.2|6879.2|6889.2|6877.2|1
1730719520000|2024-11-04 11:25:20|6891.1|6879.1|6890.2|6878.2|6891.1|6879.1|6890.2|6878.2|0
1730719550000|2024-11-04 11:25:50|6889.7|6877.7|6889.7|6877.7|6889.7|6877.7|6889.7|6877.7|0
1730719560000|2024-11-04 11:26:00|6888.7|6876.7|6887.9|6875.9|6888.7|6876.7|6887.9|6875.9|0
1730719570000|2024-11-04 11:26:10|6887.8|6875.8|6887.3|6875.3|6887.8|6875.8|6887.3|6875.3|0
1730719580000|2024-11-04 11:26:20|6887.2|6875.2|6886.4|6874.4|6887.2|6875.2|6886.4|6874.4|0
1730719590000|2024-11-04 11:26:30|6887.3|6875.3|6893.3|6881.3|6893.3|6881.3|6887.3|6875.3|3
1730719610000|2024-11-04 11:26:50|6893.4|6881.4|6895.1|6883.1|6895.2|6883.2|6893.4|6881.4|0
1730719620000|2024-11-04 11:27:00|6900.1|6888.1|6899.3|6887.3|6904.9|6895.4|6898.1|6887.3|4
1730719630000|2024-11-04 11:27:10|6899.1|6887.1|6898.8|6886.8|6899.1|6887.1|6895.2|6883.2|0
1730719640000|2024-11-04 11:27:20|6898.5|6886.5|6896.3|6884.3|6898.5|6886.5|6896.3|6884.3|0
1730719660000|2024-11-04 11:27:40|6896.9|6884.9|6896.3|6884.3|6896.9|6884.9|6896.2|6884.2|0
1730719680000|2024-11-04 11:28:00|6894.8|6882.8|6895.3|6883.3|6895.3|6883.3|6894.8|6882.8|0
1730719690000|2024-11-04 11:28:10|6894.8|6882.8|6894.8|6882.8|6894.8|6882.8|6894.8|6882.8|0
1730719730000|2024-11-04 11:28:50|6894.7|6882.7|6894.2|6882.2|6894.7|6882.7|6894.2|6882.2|0
1730719740000|2024-11-04 11:29:00|6893.3|6881.3|6894.3|6882.3|6894.3|6882.3|6893.3|6881.3|0
1730719750000|2024-11-04 11:29:10|6889.8|6877.8|6897.1|6885.1|6897.1|6885.1|6889.7|6877.7|5
1730719760000|2024-11-04 11:29:20|6896.3|6884.3|6897.2|6885.2|6897.2|6885.2|6896.3|6884.3|0
1730719770000|2024-11-04 11:29:30|6894.6|6882.6|6893.2|6881.2|6894.6|6882.6|6893.2|6881.2|2
1730719780000|2024-11-04 11:29:40|6890.7|6878.7|6885.8|6873.8|6890.7|6878.7|6885.7|6873.7|0
1730719800000|2024-11-04 11:30:00|6887.2|6875.2|6883.2|6871.2|6887.2|6875.2|6883.1|6871.1|0
1730719810000|2024-11-04 11:30:10|6882.7|6870.7|6882.7|6870.7|6882.7|6870.7|6882.7|6870.7|0
1730719820000|2024-11-04 11:30:20|6865.4|6853.4|6865.3|6853.3|6865.4|6853.4|6865.3|6853.3|75
1730719830000|2024-11-04 11:30:30|6865.4|6853.4|6861.5|6849.5|6866.4|6854.4|6860.6|6848.6|5
1730719840000|2024-11-04 11:30:40|6861.6|6849.6|6862.6|6850.6|6863.1|6851.1|6861.6|6849.6|0
1730719850000|2024-11-04 11:30:50|6862.8|6850.8|6860.5|6848.5|6862.8|6850.8|6860.5|6848.5|4
1730719860000|2024-11-04 11:31:00|6860|6848|6859.1|6847.1|6860|6848|6859|6847|0
1730719880000|2024-11-04 11:31:20|6858.1|6846.1|6857.6|6845.6|6858.1|6846.1|6857.6|6845.6|1
1730719900000|2024-11-04 11:31:40|6857.5|6845.5|6827.9|6815.9|6857.5|6845.5|6819.7|6807.7|12
1730719910000|2024-11-04 11:31:50|6827.4|6815.4|6810.4|6798.4|6827.4|6815.4|6802.4|6790.4|9
1730719920000|2024-11-04 11:32:00|6810|6798|6813.8|6801.8|6813.8|6801.8|6810|6798|2
1730719930000|2024-11-04 11:32:10|6812.5|6800.5|6812.6|6800.6|6812.6|6800.6|6812.5|6800.5|0
1730719940000|2024-11-04 11:32:20|6812.2|6800.2|6812.2|6800.2|6812.2|6800.2|6812.2|6800.2|1
1730719950000|2024-11-04 11:32:30|6813.5|6801.5|6812.6|6800.6|6813.5|6801.5|6812.6|6800.6|0
1730719960000|2024-11-04 11:32:40|6813.8|6801.8|6824|6812|6824.1|6812.1|6813.8|6801.8|2
1730719970000|2024-11-04 11:32:50|6823.6|6811.6|6825.8|6813.8|6826.8|6814.8|6823.6|6811.6|4
1730719980000|2024-11-04 11:33:00|6825.3|6813.3|6826.2|6814.2|6826.7|6814.7|6825.3|6813.3|0
1730720000000|2024-11-04 11:33:20|6826.3|6814.3|6826.7|6814.7|6826.7|6814.7|6826.3|6814.3|0
1730720030000|2024-11-04 11:33:50|6826.2|6814.2|6825.3|6813.3|6826.8|6814.8|6825.3|6813.3|1
1730720040000|2024-11-04 11:34:00|6828.4|6816.4|6828.4|6816.4|6828.4|6816.4|6828.4|6816.4|1
1730720050000|2024-11-04 11:34:10|6828.5|6816.5|6828.4|6816.4|6830.9|6818.9|6828.1|6816.1|0
1730720130000|2024-11-04 11:35:30|6828.9|6816.9|6828.9|6816.9|6828.9|6816.9|6828.9|6816.9|0
1730720160000|2024-11-04 11:36:00|6828.8|6816.8|6828.4|6816.4|6828.8|6816.8|6828.4|6816.4|0
1730720170000|2024-11-04 11:36:10|6835.6|6823.6|6842.9|6830.9|6843.9|6831.9|6835.6|6823.6|1
1730720180000|2024-11-04 11:36:20|6844.4|6832.4|6844.4|6832.4|6844.4|6832.4|6844.4|6832.4|0
1730720190000|2024-11-04 11:36:30|6845.8|6833.8|6847.1|6835.1|6847.3|6835.3|6845.8|6833.8|3
1730720200000|2024-11-04 11:36:40|6847.2|6835.2|6834.3|6822.3|6847.2|6835.2|6834.3|6822.3|7
1730720210000|2024-11-04 11:36:50|6835.2|6823.2|6837.4|6831.4|6837.4|6831.4|6835.2|6823.2|1
1730720220000|2024-11-04 11:37:00|6837.8|6831.8|6846|6834|6846|6834|6837.7|6825.7|4
1730720230000|2024-11-04 11:37:10|6846.4|6834.4|6846.4|6834.4|6846.4|6834.4|6846.4|6834.4|0
1730720250000|2024-11-04 11:37:30|6846.9|6834.9|6847.8|6835.8|6847.8|6835.8|6846.4|6834.4|0
1730720260000|2024-11-04 11:37:40|6841.6|6829.6|6834.1|6822.1|6842.1|6830.1|6833.6|6821.6|7
1730720270000|2024-11-04 11:37:50|6835.1|6823.1|6838|6826|6838.1|6826.1|6835.1|6823.1|0
1730720280000|2024-11-04 11:38:00|6836.7|6824.7|6836.7|6824.7|6836.7|6824.7|6836.7|6824.7|0
1730720290000|2024-11-04 11:38:10|6836.4|6824.4|6829.7|6817.7|6836.4|6824.4|6829.2|6817.2|0
1730720310000|2024-11-04 11:38:30|6830.6|6818.6|6831.7|6819.7|6831.7|6819.7|6830.6|6818.6|0
1730720320000|2024-11-04 11:38:40|6830.7|6818.7|6830.7|6818.7|6830.7|6818.7|6830.7|6818.7|0
1730720340000|2024-11-04 11:39:00|6830.6|6818.6|6829.7|6817.7|6830.6|6818.6|6829.7|6817.7|0
1730720350000|2024-11-04 11:39:10|6828.8|6816.8|6828.8|6816.8|6828.8|6816.8|6828.8|6816.8|0
1730720370000|2024-11-04 11:39:30|6828.4|6816.4|6828.4|6816.4|6828.4|6816.4|6828.4|6816.4|0
1730720380000|2024-11-04 11:39:40|6828.3|6816.3|6828.3|6816.3|6828.3|6816.3|6828.3|6816.3|0
1730720420000|2024-11-04 11:40:20|6828.1|6816.1|6826.8|6814.8|6828.1|6816.1|6826.8|6814.8|0
1730720440000|2024-11-04 11:40:40|6826.4|6814.4|6825.9|6813.9|6826.4|6814.4|6825.9|6813.9|6
1730720500000|2024-11-04 11:41:40|6824.4|6812.4|6823.9|6811.9|6824.4|6812.4|6823.9|6811.9|1
1730720540000|2024-11-04 11:42:20|||||||||2
1730720550000|2024-11-04 11:42:30|6823.4|6811.4|6822.2|6814.2|6823.4|6814.2|6822.2|6811.4|0
1730720560000|2024-11-04 11:42:40|6821.3|6813.3|6828.3|6816.3|6839.1|6827.1|6821.3|6813.3|2
1730720580000|2024-11-04 11:43:00|6828.2|6816.2|6826.6|6814.6|6828.7|6816.7|6826.6|6814.6|0
1730720590000|2024-11-04 11:43:10|6824.9|6812.9|6826.2|6814.2|6826.2|6814.2|6824.9|6812.9|1
1730720600000|2024-11-04 11:43:20|6824.8|6812.8|6826.2|6814.2|6826.2|6814.2|6824.8|6812.8|2
1730720610000|2024-11-04 11:43:30|6825.7|6813.7|6824.8|6812.8|6825.7|6813.7|6824.8|6812.8|0
1730720620000|2024-11-04 11:43:40|6824.3|6812.3|6824.3|6812.3|6824.3|6812.3|6824.3|6812.3|0
1730720630000|2024-11-04 11:43:50|6823.8|6811.8|6823.8|6811.8|6823.8|6811.8|6823.8|6811.8|0
1730720700000|2024-11-04 11:45:00|6823.4|6811.4|6822.5|6810.5|6824.5|6818.5|6819.1|6810.5|3
1730720710000|2024-11-04 11:45:10|6822.8|6810.8|6823.7|6811.7|6823.7|6811.7|6822.8|6810.8|0
1730720720000|2024-11-04 11:45:20|6823.8|6811.8|6823.7|6811.7|6824.7|6812.7|6823.2|6811.2|2
1730720730000|2024-11-04 11:45:30|6822.2|6810.2|6822.2|6810.2|6822.2|6810.2|6822.2|6810.2|0
1730720740000|2024-11-04 11:45:40|6821|6809|6836.4|6824.4|6837.4|6825.4|6820.7|6808.7|19
1730720750000|2024-11-04 11:45:50|6835.8|6823.8|6841.7|6829.7|6841.7|6829.7|6835|6823|2
1730720760000|2024-11-04 11:46:00|6841.9|6829.9|6841.9|6829.9|6841.9|6829.9|6841.9|6829.9|0
1730720770000|2024-11-04 11:46:10|6836.5|6824.5|6837.4|6825.4|6837.4|6825.4|6836.5|6824.5|1
1730720790000|2024-11-04 11:46:30|6839.2|6827.2|6837.5|6825.5|6839.2|6827.2|6837.5|6825.5|0
1730720800000|2024-11-04 11:46:40|6838|6826|6838|6826|6838|6826|6838|6826|0
1730720820000|2024-11-04 11:47:00|6838.5|6826.5|6841.4|6829.4|6841.4|6829.4|6838.5|6826.5|0
1730720830000|2024-11-04 11:47:10|6841.7|6829.7|6846.1|6834.1|6846.1|6834.1|6841.7|6829.7|0
1730720840000|2024-11-04 11:47:20|6847|6835|6843.9|6831.9|6847|6835|6843.9|6831.9|0
1730720850000|2024-11-04 11:47:30|6843.5|6831.5|6843.5|6831.5|6843.5|6831.5|6843.5|6831.5|0
1730720870000|2024-11-04 11:47:50|6843.4|6831.4|6842|6830|6843.4|6831.4|6842|6830|0
1730720880000|2024-11-04 11:48:00|6843|6831|6847.9|6835.9|6847.9|6835.9|6843|6831|0
1730720900000|2024-11-04 11:48:20|6848|6836|6846.5|6834.5|6848|6836|6846.5|6834.5|0
1730720910000|2024-11-04 11:48:30|6845.5|6833.5|6846|6834|6846|6834|6845.5|6833.5|1
1730720920000|2024-11-04 11:48:40|6851.2|6839.2|6850.7|6838.7|6851.2|6839.2|6850.7|6838.7|0
1730720940000|2024-11-04 11:49:00|6850.3|6838.3|6850.3|6838.3|6850.3|6838.3|6850.3|6838.3|0
1730721000000|2024-11-04 11:50:00|6851.2|6839.2|6851.2|6839.2|6851.2|6839.2|6851.2|6839.2|0
1730721010000|2024-11-04 11:50:10|6851.3|6839.3|6851.3|6839.3|6851.3|6839.3|6851.3|6839.3|0
1730721020000|2024-11-04 11:50:20|6844.9|6832.9|6843|6831|6844.9|6832.9|6843|6831|1
1730721030000|2024-11-04 11:50:30|6842.5|6830.5|6842.5|6830.5|6842.5|6830.5|6842.5|6830.5|0
1730721040000|2024-11-04 11:50:40|6841.3|6829.3|6841.3|6829.3|6841.3|6829.3|6841.3|6829.3|0
1730721050000|2024-11-04 11:50:50|6841.4|6829.4|6841.3|6829.3|6841.4|6829.4|6841.3|6829.3|0
1730721060000|2024-11-04 11:51:00|6841.4|6829.4|6841.4|6829.4|6841.4|6829.4|6841.3|6829.3|0
1730721110000|2024-11-04 11:51:50|6837.3|6825.3|6837.3|6825.3|6837.3|6825.3|6837.3|6825.3|0
1730721150000|2024-11-04 11:52:30|6837.8|6825.8|6837.8|6825.8|6837.8|6825.8|6837.8|6825.8|0
1730721160000|2024-11-04 11:52:40|6837.9|6825.9|6839|6831|6839|6831|6837.9|6825.9|0
1730721170000|2024-11-04 11:52:50|6841.1|6833.1|6841|6829|6844.3|6836|6841|6829|2
1730721190000|2024-11-04 11:53:10|6840.5|6828.5|6840.5|6828.5|6840.5|6828.5|6840.5|6828.5|0
1730721200000|2024-11-04 11:53:20|6852.8|6840.8|6852.8|6840.8|6853|6841|6852.8|6840.8|0
1730721210000|2024-11-04 11:53:30|6852.7|6840.7|6852.4|6840.4|6852.7|6840.7|6852.2|6840.2|0
1730721220000|2024-11-04 11:53:40|6852.5|6840.5|6857.4|6845.4|6857.4|6845.4|6852.5|6840.5|0
1730721250000|2024-11-04 11:54:10|6858.3|6846.3|6857.3|6849.3|6858.3|6849.3|6856.4|6846.3|0
1730721260000|2024-11-04 11:54:20|6852.8|6840.8|6854|6842|6854.2|6842.2|6851.6|6839.6|12
1730721270000|2024-11-04 11:54:30|6853.5|6841.5|6854.4|6842.4|6854.4|6842.4|6853.5|6841.5|1
1730721280000|2024-11-04 11:54:40|6853.1|6841.1|6846.6|6834.6|6853.1|6841.1|6846.6|6834.6|11
1730721290000|2024-11-04 11:54:50|6849.4|6837.4|6848.1|6836.1|6849.4|6837.4|6848|6836|0
1730721300000|2024-11-04 11:55:00|6848.5|6836.5|6848.4|6836.4|6848.5|6836.5|6847.9|6835.9|0
1730721310000|2024-11-04 11:55:10|6852.4|6840.4|6851.4|6839.4|6852.4|6840.4|6851.4|6839.4|1
1730721330000|2024-11-04 11:55:30|6852.4|6840.4|6852.4|6840.4|6852.4|6840.4|6852.4|6840.4|1
1730721370000|2024-11-04 11:56:10|6851.5|6839.5|6851.8|6839.8|6851.8|6839.8|6851.5|6839.5|4
1730721400000|2024-11-04 11:56:40|6852.1|6840.1|6852.8|6840.8|6853.8|6841.8|6852.1|6840.1|0
1730721420000|2024-11-04 11:57:00|6852.9|6840.9|6858.4|6846.4|6858.4|6846.4|6852.9|6840.9|1
1730721430000|2024-11-04 11:57:10|6858.9|6846.9|6861.9|6849.9|6861.9|6849.9|6858.9|6846.9|0
1730721440000|2024-11-04 11:57:20|6861.7|6849.7|6861.2|6849.2|6861.7|6849.7|6860.4|6848.4|0
1730721450000|2024-11-04 11:57:30|6860.4|6848.4|6858.4|6846.4|6860.4|6848.4|6858.4|6846.4|0
1730721460000|2024-11-04 11:57:40|6858.5|6846.5|6859.8|6847.8|6859.8|6847.8|6858.5|6846.5|0
1730721470000|2024-11-04 11:57:50|6860.5|6848.5|6860.5|6848.5|6860.5|6848.5|6860.5|6848.5|0
1730721490000|2024-11-04 11:58:10|6862|6850|6863.1|6851.1|6863.1|6851.1|6862|6850|2
1730721510000|2024-11-04 11:58:30|6863.2|6851.2|6863.6|6851.6|6863.6|6851.6|6863.2|6851.2|0
1730721520000|2024-11-04 11:58:40|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|0
1730721530000|2024-11-04 11:58:50|6863.8|6851.8|6863.8|6851.8|6863.8|6851.8|6863.8|6851.8|0
1730721550000|2024-11-04 11:59:10|6861.2|6849.2|6861.2|6849.2|6861.2|6849.2|6861.2|6849.2|0
1730721560000|2024-11-04 11:59:20|6861.7|6849.7|6861.7|6849.7|6861.7|6849.7|6861.7|6849.7|0
1730721570000|2024-11-04 11:59:30|6861.6|6849.6|6861.6|6849.6|6861.6|6849.6|6861.6|6849.6|0
1730721580000|2024-11-04 11:59:40|6862|6850|6862.6|6850.6|6862.6|6850.6|6862|6850|0
1730721590000|2024-11-04 11:59:50|6860.5|6848.5|6860|6848|6860.5|6848.5|6860|6848|0
1730721600000|2024-11-04 12:00:00|6854.5|6842.5|6854.3|6842.3|6854.5|6842.5|6852.6|6840.6|2
1730721620000|2024-11-04 12:00:20|6854.2|6842.2|6853.4|6841.4|6854.2|6842.2|6853.4|6841.4|0
1730721630000|2024-11-04 12:00:30|6853.3|6841.3|6853.3|6841.3|6853.3|6841.3|6853.3|6841.3|0
1730721660000|2024-11-04 12:01:00|6852.9|6840.9|6852.7|6840.7|6852.9|6840.9|6852.7|6840.7|0
1730721680000|2024-11-04 12:01:20|6851.9|6839.9|6851.5|6839.5|6851.9|6839.9|6851.5|6839.5|3
1730721690000|2024-11-04 12:01:30|6851.6|6839.6|6851.7|6839.7|6851.7|6839.7|6851.6|6839.6|0
1730721730000|2024-11-04 12:02:10|6849.2|6837.2|6850|6838|6850|6838|6849.2|6837.2|0
1730721760000|2024-11-04 12:02:40|6849.2|6837.2|6850.1|6838.1|6850.1|6838.1|6849.2|6837.2|0
1730721790000|2024-11-04 12:03:10|6850|6838|6840.5|6828.5|6850|6838|6839.5|6827.5|0
1730721810000|2024-11-04 12:03:30|6839.6|6827.6|6839.6|6827.6|6839.6|6827.6|6839.6|6827.6|0
1730721820000|2024-11-04 12:03:40|6835.1|6823.1|6835.1|6823.1|6835.1|6823.1|6835.1|6823.1|0
1730721830000|2024-11-04 12:03:50|6835|6823|6834.1|6822.1|6835|6823|6834.1|6822.1|1
1730721840000|2024-11-04 12:04:00|6834.2|6822.2|6834.2|6822.2|6834.2|6822.2|6834.2|6822.2|1
1730721850000|2024-11-04 12:04:10|6830.7|6818.7|6830.7|6818.7|6830.7|6818.7|6830.7|6818.7|0
1730721880000|2024-11-04 12:04:40|6832.4|6820.4|6832.4|6820.4|6832.4|6820.4|6832.4|6820.4|0
1730721890000|2024-11-04 12:04:50|6832.3|6820.3|6833.2|6821.2|6833.2|6821.2|6832.3|6820.3|1
1730721910000|2024-11-04 12:05:10|6834.2|6822.2|6834.2|6822.2|6834.2|6822.2|6834.2|6822.2|0
1730721970000|2024-11-04 12:06:10|6834.7|6822.7|6832|6820|6834.7|6822.7|6832|6820|6
1730721980000|2024-11-04 12:06:20|6832.1|6820.1|6832.2|6820.2|6832.2|6820.2|6832|6820|0
1730722000000|2024-11-04 12:06:40|6832.3|6820.3|6833.2|6821.2|6833.2|6821.2|6832.3|6820.3|0
1730722050000|2024-11-04 12:07:30|6836.3|6824.3|6840.3|6828.3|6841.7|6829.7|6836.3|6824.3|0
1730722080000|2024-11-04 12:08:00|6840.7|6828.7|6844.8|6832.8|6844.8|6832.8|6840.7|6828.7|0
1730722090000|2024-11-04 12:08:10|6845.3|6833.3|6847.8|6835.8|6847.8|6835.8|6845.3|6833.3|0
1730722100000|2024-11-04 12:08:20|6850.8|6838.8|6850.8|6838.8|6850.8|6838.8|6849.3|6837.3|0
1730722110000|2024-11-04 12:08:30|6850.9|6838.9|6854.8|6842.8|6854.8|6842.8|6850.8|6838.8|0
1730722120000|2024-11-04 12:08:40|6855.3|6843.3|6859|6847|6859|6847|6855.3|6843.3|0
1730722150000|2024-11-04 12:09:10|6858.6|6846.6|6858.6|6846.6|6858.6|6846.6|6858.6|6846.6|0
1730722160000|2024-11-04 12:09:20|6857.6|6845.6|6857.6|6845.6|6857.6|6845.6|6857.6|6845.6|0
1730722180000|2024-11-04 12:09:40|6857.1|6845.1|6857.1|6845.1|6857.1|6845.1|6857.1|6845.1|0
1730722190000|2024-11-04 12:09:50|6855.4|6843.4|6857.3|6845.3|6857.4|6845.4|6855.4|6843.4|2
1730722200000|2024-11-04 12:10:00|6859.9|6847.9|6859.9|6847.9|6859.9|6847.9|6859.9|6847.9|0
1730722210000|2024-11-04 12:10:10|6860.3|6848.3|6860.3|6848.3|6860.3|6848.3|6860.3|6848.3|0
1730722220000|2024-11-04 12:10:20|6865.3|6853.3|6867.5|6855.5|6867.5|6855.5|6865.3|6853.3|0
1730722230000|2024-11-04 12:10:30|6867.3|6855.3|6865|6853|6867.3|6855.3|6864.8|6852.8|0
1730722250000|2024-11-04 12:10:50|6864.8|6852.8|6881|6869|6881|6869|6864.8|6852.8|1
1730722260000|2024-11-04 12:11:00|6881.5|6869.5|6884|6872|6884|6872|6881.5|6869.5|0
1730722270000|2024-11-04 12:11:10|6884.5|6872.5|6887|6875|6887.8|6875.8|6884.5|6872.5|0
1730722280000|2024-11-04 12:11:20|6886.9|6874.9|6885|6873|6889.5|6877.5|6884.4|6872.4|0
1730722290000|2024-11-04 12:11:30|6885.2|6873.2|6884|6872|6886.6|6874.6|6883|6871|1
1730722300000|2024-11-04 12:11:40|6884.2|6872.2|6885|6873|6885|6873|6884.2|6872.2|0
1730722320000|2024-11-04 12:12:00|6886|6874|6893.1|6881.1|6893.1|6881.1|6886|6874|0
1730722340000|2024-11-04 12:12:20|6893.3|6881.3|6892.1|6880.1|6896.5|6884.5|6892.1|6880.1|0
1730722350000|2024-11-04 12:12:30|6891.8|6879.8|6891.1|6879.1|6891.8|6879.8|6889.6|6877.6|0
1730722370000|2024-11-04 12:12:50|6895.1|6883.1|6895.5|6883.5|6895.5|6883.5|6895.1|6883.1|5
1730722380000|2024-11-04 12:13:00|6895.7|6883.7|6902.7|6890.7|6902.7|6890.7|6895.7|6883.7|1
1730722390000|2024-11-04 12:13:10|6902.6|6890.6|6904.1|6892.1|6904.1|6892.1|6900.7|6888.7|2
1730722400000|2024-11-04 12:13:20|6904|6892|6900.8|6888.8|6904|6892|6900.8|6888.8|0
1730722410000|2024-11-04 12:13:30|6903.8|6891.8|6908|6896|6908|6896|6903.3|6891.3|1
1730722420000|2024-11-04 12:13:40|6909|6897|6909.3|6897.3|6909.3|6897.3|6909|6897|0
1730722430000|2024-11-04 12:13:50|6912|6900|6912|6900|6912|6900|6912|6900|1
1730722440000|2024-11-04 12:14:00|6912.5|6900.5|6911.4|6899.4|6913|6901|6911.4|6899.4|0
1730722450000|2024-11-04 12:14:10|6910.4|6898.4|6910.4|6898.4|6910.4|6898.4|6910.4|6898.4|0
1730722460000|2024-11-04 12:14:20|6902.3|6890.3|6903.3|6891.3|6905.3|6893.3|6901.8|6889.8|1
1730722470000|2024-11-04 12:14:30|6903.2|6891.2|6903.2|6891.2|6903.2|6891.2|6903.2|6891.2|0
1730722480000|2024-11-04 12:14:40|6903.1|6891.1|6904.1|6892.1|6904.7|6892.7|6903.1|6891.1|0
1730722490000|2024-11-04 12:14:50|6903.7|6891.7|6900.3|6888.3|6903.7|6891.7|6900.3|6888.3|0
1730722500000|2024-11-04 12:15:00|6900.8|6888.8|6900.8|6888.8|6900.8|6888.8|6900.8|6888.8|0
1730722510000|2024-11-04 12:15:10|6900.9|6888.9|6902.2|6890.2|6902.2|6890.2|6900.9|6888.9|0
1730722520000|2024-11-04 12:15:20|6901.6|6889.6|6901.6|6889.6|6901.6|6889.6|6901.6|6889.6|0
1730722550000|2024-11-04 12:15:50|6891.6|6879.6|6894|6882|6894.1|6882.1|6891.6|6879.6|1
1730722560000|2024-11-04 12:16:00|6898.3|6886.3|6898.3|6886.3|6898.3|6886.3|6898.3|6886.3|0
1730722570000|2024-11-04 12:16:10|6897|6885|6897|6885|6897|6885|6897|6885|0
1730722600000|2024-11-04 12:16:40|6898.4|6886.4|6899.8|6887.8|6899.8|6887.8|6898.4|6886.4|0
1730722640000|2024-11-04 12:17:20|6900.8|6888.8|6899.4|6887.4|6900.8|6888.8|6899.4|6887.4|0
1730722680000|2024-11-04 12:18:00|6899|6887|6899|6887|6899|6887|6899|6887|0
1730722690000|2024-11-04 12:18:10|6898.9|6886.9|6898.9|6886.9|6898.9|6886.9|6898.9|6886.9|0
1730722700000|2024-11-04 12:18:20|6897.5|6885.5|6898.5|6886.5|6898.5|6886.5|6897.5|6885.5|0
1730722710000|2024-11-04 12:18:30|6898.9|6886.9|6898.9|6886.9|6898.9|6886.9|6898.9|6886.9|0
1730722730000|2024-11-04 12:18:50|6898.7|6886.7|6896.2|6884.2|6898.7|6886.7|6896.1|6884.1|0
1730722750000|2024-11-04 12:19:10|6896.1|6884.1|6895.6|6883.6|6896.1|6884.1|6895.1|6883.1|2
1730722760000|2024-11-04 12:19:20|6887.3|6875.3|6886.4|6874.4|6887.3|6875.3|6886.4|6874.4|1
1730722770000|2024-11-04 12:19:30|6886.1|6874.1|6885.5|6873.5|6886.1|6874.1|6885.3|6873.3|0
1730722780000|2024-11-04 12:19:40|6886|6874|6884|6872|6886|6874|6884|6872|0
1730722800000|2024-11-04 12:20:00|6885|6873|6885|6873|6885|6873|6885|6873|3
1730722850000|2024-11-04 12:20:50|6884.9|6872.9|6885|6873|6885|6873|6884.9|6872.9|0
1730722880000|2024-11-04 12:21:20|6884.1|6872.1|6884.1|6872.1|6884.1|6872.1|6884.1|6872.1|0
1730722890000|2024-11-04 12:21:30|6884.5|6872.5|6884.5|6872.5|6884.5|6872.5|6884.5|6872.5|0
1730722900000|2024-11-04 12:21:40|6884.4|6872.4|6878.9|6866.9|6884.4|6872.4|6876.6|6864.6|0
1730722910000|2024-11-04 12:21:50|6878.4|6866.4|6882.4|6870.4|6882.4|6870.4|6878.4|6866.4|1
1730722960000|2024-11-04 12:22:40|6882.9|6870.9|6882.9|6870.9|6882.9|6870.9|6882.9|6870.9|0
1730722990000|2024-11-04 12:23:10|6882.4|6870.4|6882.4|6870.4|6882.4|6870.4|6882.4|6870.4|0
1730723000000|2024-11-04 12:23:20|6882.3|6870.3|6875.9|6863.9|6882.3|6870.3|6875.4|6863.4|1
1730723010000|2024-11-04 12:23:30|6876.3|6864.3|6876.3|6864.3|6876.8|6864.8|6876.3|6864.3|0
1730723040000|2024-11-04 12:24:00|6875.4|6863.4|6875.4|6863.4|6875.4|6863.4|6875.4|6863.4|0
1730723060000|2024-11-04 12:24:20|6874.4|6862.4|6874.4|6862.4|6874.4|6862.4|6874.4|6862.4|0
1730723090000|2024-11-04 12:24:50|6871|6859|6872.7|6860.7|6872.8|6860.8|6871|6859|0
1730723100000|2024-11-04 12:25:00|6872.3|6860.3|6872.4|6860.4|6872.4|6860.4|6872.3|6860.3|0
1730723110000|2024-11-04 12:25:10|6872.6|6860.6|6872.6|6860.6|6872.6|6860.6|6872.6|6860.6|0
1730723130000|2024-11-04 12:25:30|6874.4|6862.4|6874.4|6862.4|6874.4|6862.4|6874.4|6862.4|0
1730723140000|2024-11-04 12:25:40|6874.2|6862.2|6874.2|6862.2|6874.2|6862.2|6874.2|6862.2|0
1730723210000|2024-11-04 12:26:50|6874.7|6862.7|6874.7|6862.7|6874.7|6862.7|6874.7|6862.7|0
1730723230000|2024-11-04 12:27:10|6875.2|6863.2|6877.7|6865.7|6879.2|6867.2|6875.2|6863.2|1
1730723280000|2024-11-04 12:28:00|6876.8|6864.8|6876.7|6864.7|6876.8|6864.8|6876.7|6864.7|0
1730723300000|2024-11-04 12:28:20|6876.5|6864.5|6876.6|6864.6|6876.6|6864.6|6876.5|6864.5|0
1730723320000|2024-11-04 12:28:40|6876.7|6864.7|6876.7|6864.7|6876.7|6864.7|6876.7|6864.7|0
1730723350000|2024-11-04 12:29:10|6876.8|6864.8|6876.8|6864.8|6876.8|6864.8|6876.8|6864.8|0
1730723360000|2024-11-04 12:29:20|6876.9|6864.9|6876.9|6864.9|6876.9|6864.9|6876.9|6864.9|0
1730723370000|2024-11-04 12:29:30|6876.7|6864.7|6876.7|6864.7|6876.7|6864.7|6876.7|6864.7|2
1730723460000|2024-11-04 12:31:00|6876.8|6864.8|6876.8|6864.8|6876.8|6864.8|6876.8|6864.8|0
1730723470000|2024-11-04 12:31:10|6876.7|6864.7|6877.2|6865.2|6877.2|6865.2|6876.7|6864.7|0
1730723490000|2024-11-04 12:31:30|6875.6|6863.6|6876.2|6864.2|6876.2|6864.2|6875.6|6863.6|1
1730723570000|2024-11-04 12:32:50|||||||||1
1730723580000|2024-11-04 12:33:00|6874.7|6862.7|6876.8|6864.8|6877|6865|6874.7|6862.7|0
1730723590000|2024-11-04 12:33:10|6878.1|6866.1|6878.1|6866.1|6878.1|6866.1|6878.1|6866.1|0
1730723600000|2024-11-04 12:33:20|6878.2|6866.2|6881.8|6869.8|6881.8|6869.8|6878.2|6866.2|1
1730723610000|2024-11-04 12:33:30|6881.7|6869.7|6882.7|6870.7|6882.7|6870.7|6881.7|6869.7|0
1730723630000|2024-11-04 12:33:50|6880.2|6868.2|6880.5|6868.5|6880.5|6868.5|6878.2|6866.2|2
1730723640000|2024-11-04 12:34:00|6884|6872|6880.7|6868.7|6884.7|6872.7|6880.6|6868.6|1
1730723650000|2024-11-04 12:34:10|6884.3|6872.3|6882.2|6870.2|6884.3|6872.3|6882.2|6870.2|1
1730723660000|2024-11-04 12:34:20|6882.4|6870.4|6883.3|6871.3|6883.3|6871.3|6882.4|6870.4|0
1730723670000|2024-11-04 12:34:30|6881.3|6869.3|6882.7|6870.7|6882.7|6870.7|6881.3|6869.3|0
1730723680000|2024-11-04 12:34:40|6883.8|6871.8|6878.2|6866.2|6883.8|6871.8|6878.2|6866.2|0
1730723690000|2024-11-04 12:34:50|6879.6|6867.6|6879.2|6867.2|6879.6|6867.6|6879.2|6867.2|0
1730723700000|2024-11-04 12:35:00|6879.7|6867.7|6878.6|6866.6|6880.5|6868.5|6878.6|6866.6|0
1730723760000|2024-11-04 12:36:00|6878.2|6866.2|6878.2|6866.2|6878.2|6866.2|6878.2|6866.2|0
1730723770000|2024-11-04 12:36:10|6870.1|6858.1|6865.3|6853.3|6870.1|6858.1|6862.7|6850.7|1
1730723790000|2024-11-04 12:36:30|6862.7|6850.7|6862.7|6850.7|6862.7|6850.7|6862.7|6850.7|0
1730723800000|2024-11-04 12:36:40|6864|6852|6864|6852|6864|6852|6864|6852|0
1730723810000|2024-11-04 12:36:50|6863.5|6851.5|6864.3|6852.3|6864.3|6852.3|6863.5|6851.5|4
1730723820000|2024-11-04 12:37:00|6866|6854|6868.7|6860.7|6868.7|6860.7|6866|6854|2
1730723860000|2024-11-04 12:37:40|||||||||2
1730723900000|2024-11-04 12:38:20|6866.2|6854.2|6866.2|6854.2|6866.2|6854.2|6866.2|6854.2|1
1730723940000|2024-11-04 12:39:00|6866.8|6854.8|6866.8|6854.8|6866.8|6854.8|6866.8|6854.8|0
1730723960000|2024-11-04 12:39:20|6866.6|6854.6|6866.6|6854.6|6866.6|6854.6|6866.6|6854.6|1
1730723970000|2024-11-04 12:39:30|6866.2|6854.2|6866.2|6854.2|6866.2|6854.2|6866.2|6854.2|0
1730724130000|2024-11-04 12:42:10|6866.6|6854.6|6866.6|6854.6|6866.6|6854.6|6866.6|6854.6|0
1730724140000|2024-11-04 12:42:20|6870.1|6858.1|6870.3|6858.3|6870.3|6858.3|6870.1|6858.1|1
1730724180000|2024-11-04 12:43:00|6869|6857|6868.4|6856.4|6869|6857|6868.4|6856.4|0
1730724190000|2024-11-04 12:43:10|6867.5|6855.5|6867.6|6855.6|6867.6|6855.6|6867.5|6855.5|0
1730724270000|2024-11-04 12:44:30|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|0
1730724310000|2024-11-04 12:45:10|6868|6856|6868|6856|6868|6856|6868|6856|0
1730724330000|2024-11-04 12:45:30|6870.2|6858.2|6870.2|6858.2|6870.2|6858.2|6870.2|6858.2|0
1730724360000|2024-11-04 12:46:00|6867|6855|6866.9|6854.9|6867|6855|6866.9|6854.9|0
1730724370000|2024-11-04 12:46:10|6868.2|6856.2|6868.2|6856.2|6868.2|6856.2|6868.2|6856.2|0
1730724400000|2024-11-04 12:46:40|6866.9|6854.9|6866.9|6854.9|6866.9|6854.9|6866.9|6854.9|0
1730724510000|2024-11-04 12:48:30|6866.7|6854.7|6866.7|6854.7|6866.7|6854.7|6866.7|6854.7|0
1730724520000|2024-11-04 12:48:40|6865.4|6853.4|6865.2|6853.2|6865.4|6853.4|6865.2|6853.2|1
1730724540000|2024-11-04 12:49:00|6864.4|6852.4|6838.2|6826.2|6864.4|6852.4|6837.7|6825.7|6
1730724550000|2024-11-04 12:49:10|6838.7|6826.7|6837.7|6825.7|6838.7|6826.7|6837.7|6825.7|0
1730724570000|2024-11-04 12:49:30|6838.2|6826.2|6838.2|6826.2|6838.2|6826.2|6838.2|6826.2|0
1730724580000|2024-11-04 12:49:40|6838|6826|6829.5|6817.5|6838|6826|6824.4|6816.4|3
1730724600000|2024-11-04 12:50:00|6830.4|6818.4|6831.5|6819.5|6832|6820|6829.4|6817.4|3
1730724610000|2024-11-04 12:50:10|6831.1|6819.1|6830.1|6818.1|6831.5|6819.5|6829.6|6817.6|2
1730724620000|2024-11-04 12:50:20|6830|6818|6830.1|6818.1|6830.1|6818.1|6830|6818|0
1730724630000|2024-11-04 12:50:30|6829.6|6817.6|6829.7|6817.7|6829.7|6817.7|6829.6|6817.6|0
1730724640000|2024-11-04 12:50:40|6830.1|6818.1|6830.1|6818.1|6830.1|6818.1|6830.1|6818.1|0
1730724650000|2024-11-04 12:50:50|6830|6818|6829.5|6817.5|6830|6818|6829.5|6817.5|0
1730724660000|2024-11-04 12:51:00|6829.6|6817.6|6829.6|6817.6|6829.6|6817.6|6829.5|6817.5|0
1730724670000|2024-11-04 12:51:10|6829.5|6817.5|6829.5|6817.5|6829.5|6817.5|6829.5|6817.5|0
1730724690000|2024-11-04 12:51:30|6829.1|6817.1|6828.2|6816.2|6829.1|6817.1|6828.2|6816.2|0
1730724700000|2024-11-04 12:51:40|6828.6|6816.6|6828.6|6816.6|6828.6|6816.6|6828.6|6816.6|0
1730724710000|2024-11-04 12:51:50|6818.1|6806.1|6823.7|6811.7|6827.2|6815.2|6818.1|6806.1|3
1730724720000|2024-11-04 12:52:00|6824.7|6812.7|6823.5|6811.5|6824.7|6812.7|6823.5|6811.5|0
1730724730000|2024-11-04 12:52:10|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|0
1730724740000|2024-11-04 12:52:20|6822.8|6810.8|6826.6|6814.6|6826.6|6814.6|6822.8|6810.8|0
1730724750000|2024-11-04 12:52:30|6825.9|6813.9|6825.9|6813.9|6825.9|6813.9|6825.9|6813.9|0
1730724780000|2024-11-04 12:53:00|6825.7|6813.7|6825|6813|6825.7|6813.7|6824.5|6812.5|0
1730724790000|2024-11-04 12:53:10|6824|6812|6824.4|6812.4|6824.4|6812.4|6824|6812|0
1730724810000|2024-11-04 12:53:30|6826.5|6814.5|6826.5|6814.5|6826.5|6814.5|6826.5|6814.5|0
1730724840000|2024-11-04 12:54:00|6826.6|6814.6|6827|6815|6827|6815|6826.6|6814.6|0
1730724850000|2024-11-04 12:54:10|6824.5|6812.5|6824.6|6812.6|6824.6|6812.6|6824.5|6812.5|0
1730724870000|2024-11-04 12:54:30|6824.7|6812.7|6824.7|6812.7|6824.7|6812.7|6824.7|6812.7|0
1730724890000|2024-11-04 12:54:50|6824.6|6812.6|6824.2|6812.2|6824.6|6812.6|6824.2|6812.2|0
1730724920000|2024-11-04 12:55:20|6823.5|6811.5|6823.5|6811.5|6823.5|6811.5|6823.5|6811.5|0
1730724940000|2024-11-04 12:55:40|6823.4|6811.4|6823.4|6811.4|6823.4|6811.4|6823.4|6811.4|0
1730724950000|2024-11-04 12:55:50|6822|6810|6822.4|6810.4|6822.4|6810.4|6822|6810|0
1730724960000|2024-11-04 12:56:00|6822|6810|6823.3|6811.3|6823.3|6811.3|6822|6810|0
1730724970000|2024-11-04 12:56:10|6823.7|6811.7|6821.5|6809.5|6823.7|6811.7|6821.1|6809.1|3
1730724980000|2024-11-04 12:56:20|6822.3|6810.3|6823.6|6811.6|6823.6|6811.6|6821.8|6809.8|3
1730724990000|2024-11-04 12:56:30|6826.7|6814.7|6823.6|6811.6|6827.2|6815.2|6823.6|6811.6|0
1730725000000|2024-11-04 12:56:40|6825.2|6813.2|6824.2|6812.2|6825.7|6813.7|6823.2|6811.2|0
1730725010000|2024-11-04 12:56:50|6825.7|6813.7|6824.2|6812.2|6825.7|6813.7|6824.2|6812.2|0
1730725020000|2024-11-04 12:57:00|6825.7|6813.7|6824.3|6812.3|6827|6815|6824.2|6812.2|1
1730725030000|2024-11-04 12:57:10|6825.7|6813.7|6825.2|6813.2|6826.7|6814.7|6825.2|6813.2|0
1730725040000|2024-11-04 12:57:20|6826.2|6814.2|6827.2|6815.2|6827.2|6815.2|6826.2|6814.2|0
1730725050000|2024-11-04 12:57:30|6824.2|6812.2|6826.7|6814.7|6827.4|6815.4|6824.2|6812.2|0
1730725080000|2024-11-04 12:58:00|6826.5|6814.5|6825.7|6813.7|6826.5|6814.5|6825.7|6813.7|0
1730725100000|2024-11-04 12:58:20|6825.6|6813.6|6821.5|6809.5|6825.7|6813.7|6821.5|6809.5|1
1730725110000|2024-11-04 12:58:30|6821.1|6809.1|6818.2|6806.2|6821.1|6809.1|6818.1|6806.1|0
1730725120000|2024-11-04 12:58:40|6818.6|6806.6|6818.6|6806.6|6818.6|6806.6|6818.6|6806.6|0
1730725150000|2024-11-04 12:59:10|6819.1|6807.1|6820.4|6808.4|6820.4|6808.4|6819.1|6807.1|1
1730725200000|2024-11-04 13:00:00|6820.3|6808.3|6818.5|6806.5|6820.3|6808.3|6818.5|6806.5|22
1730725210000|2024-11-04 13:00:10|6818|6806|6814.8|6802.8|6818.5|6806.5|6814.8|6802.8|4
1730725220000|2024-11-04 13:00:20|6814.4|6802.4|6800.1|6788.1|6814.4|6802.4|6799.6|6787.6|12
1730725230000|2024-11-04 13:00:30|6799.6|6787.6|6804.1|6796.1|6804.6|6796.1|6799.6|6787.6|1
1730725240000|2024-11-04 13:00:40|6807.5|6795.5|6807|6799|6807.5|6800.2|6806.2|6795.5|2
1730725250000|2024-11-04 13:00:50|6807.4|6799.4|6811.9|6799.9|6811.9|6799.9|6807.4|6799.4|2
1730725260000|2024-11-04 13:01:00|6812.8|6800.8|6815.2|6809.2|6815.2|6809.2|6811.1|6800.8|6
1730725270000|2024-11-04 13:01:10|6811.7|6805.7|6813|6805|6813.5|6805.7|6811.7|6805|1
1730725280000|2024-11-04 13:01:20|6811.4|6799.4|6810|6798|6811.4|6799.4|6810|6798|2
1730725300000|2024-11-04 13:01:40|6810.5|6798.5|6810.5|6798.5|6810.5|6798.5|6810.5|6798.5|1
1730725310000|2024-11-04 13:01:50|6811.6|6799.6|6809.7|6797.7|6811.6|6799.6|6809.6|6797.6|6
1730725320000|2024-11-04 13:02:00|6808|6800|6808.7|6802.7|6809.8|6802.7|6808|6800|1
1730725330000|2024-11-04 13:02:10|6808.3|6802.3|6808.3|6802.3|6808.3|6802.3|6808.3|6802.3|0
1730725340000|2024-11-04 13:02:20|6808.7|6802.7|6808.7|6802.7|6809.3|6802.7|6808.7|6801.3|1
1730725350000|2024-11-04 13:02:30|6809.8|6801.8|6813.3|6801.3|6813.3|6802.7|6808.3|6801.3|4
1730725360000|2024-11-04 13:02:40|6813.4|6801.4|6815.3|6803.3|6815.3|6803.3|6813.4|6801.4|1
1730725370000|2024-11-04 13:02:50|6815.2|6803.2|6814.8|6802.8|6815.3|6803.3|6814.8|6802.8|1
1730725380000|2024-11-04 13:03:00|6812.7|6804.7|6814|6802|6814.1|6804.8|6812.7|6802|3
1730725390000|2024-11-04 13:03:10|6815.4|6803.4|6814.5|6802.5|6815.4|6803.4|6814.5|6802.5|1
1730725400000|2024-11-04 13:03:20|6817.9|6809.9|6816.4|6808.4|6819.6|6809.9|6816.4|6804.8|6
1730725410000|2024-11-04 13:03:30|6818.5|6806.5|6818.6|6806.6|6818.6|6806.6|6818.5|6806.5|2
1730725420000|2024-11-04 13:03:40|6818.5|6806.5|6819.5|6807.5|6819.5|6807.5|6818.5|6806.5|3
1730725440000|2024-11-04 13:04:00|6819.1|6807.1|6816.1|6810.1|6819.1|6810.1|6814.7|6807|0
1730725450000|2024-11-04 13:04:10|6816.5|6810.5|6820.5|6814.5|6820.5|6814.5|6816.5|6810.5|5
1730725470000|2024-11-04 13:04:30|6825.1|6813.1|6825.6|6819.6|6826.1|6820.1|6825.1|6813.1|3
1730725480000|2024-11-04 13:04:40|6825.4|6813.4|6822.8|6810.8|6825.4|6813.4|6822.1|6810.1|3
1730725500000|2024-11-04 13:05:00|6820.7|6812.7|6823.8|6811.8|6823.9|6812.7|6814.6|6806.6|2
1730725510000|2024-11-04 13:05:10|6825.8|6813.8|6825.8|6813.8|6825.8|6813.8|6825.8|6813.8|1
1730725520000|2024-11-04 13:05:20|6825.7|6813.7|6825.8|6813.8|6825.8|6813.8|6825.3|6813.3|0
1730725540000|2024-11-04 13:05:40|6825.9|6813.9|6825.9|6813.9|6825.9|6813.9|6825.9|6813.9|3
1730725560000|2024-11-04 13:06:00|6823.9|6815.9|6823.9|6815.9|6823.9|6815.9|6823.9|6815.9|3
1730725600000|2024-11-04 13:06:40|6824.8|6816.8|6824.8|6816.8|6824.8|6816.8|6824.8|6816.8|2
1730725620000|2024-11-04 13:07:00|||||||||1
1730725630000|2024-11-04 13:07:10|6824.3|6812.3|6824.4|6812.4|6824.4|6812.4|6824.3|6812.3|6
1730725650000|2024-11-04 13:07:30|6825.3|6813.3|6825.2|6813.2|6825.3|6813.3|6825.2|6813.2|1
1730725660000|2024-11-04 13:07:40|||||||||1
1730725670000|2024-11-04 13:07:50|6824.6|6818.6|6825.5|6819.5|6825.5|6819.5|6824.6|6818.6|2
1730725680000|2024-11-04 13:08:00|6825.1|6819.1|6826.8|6814.8|6826.9|6819.1|6824.9|6814.3|7
1730725690000|2024-11-04 13:08:10|6826.3|6814.3|6826.3|6814.3|6826.3|6814.3|6826.2|6814.2|0
1730725710000|2024-11-04 13:08:30|6826.2|6814.2|6824|6812|6826.2|6814.2|6819.9|6812|1
1730725720000|2024-11-04 13:08:40|6821.9|6813.9|6817.9|6811.9|6821.9|6813.9|6817.9|6811|4
1730725730000|2024-11-04 13:08:50|6819|6811|6815.9|6807.9|6819.4|6811.5|6815.9|6807.9|3
1730725740000|2024-11-04 13:09:00|6815.4|6807.4|6820.9|6808.9|6820.9|6811.1|6814.2|6805.5|5
1730725750000|2024-11-04 13:09:10|6821.8|6809.8|6821.3|6809.3|6821.8|6809.8|6821.3|6809.3|0
1730725760000|2024-11-04 13:09:20|6820.4|6812.4|6820.4|6812.4|6820.4|6812.4|6820.4|6812.4|0
1730725770000|2024-11-04 13:09:30|6825.4|6817.4|6825.6|6817.6|6825.6|6818.5|6824.5|6817.4|4
1730725780000|2024-11-04 13:09:40|6826|6818|6826|6814|6826.7|6818.1|6824.1|6814|6
1730725790000|2024-11-04 13:09:50|6822.6|6814.6|6821.6|6809.6|6823.2|6814.6|6817.9|6808.7|3
1730725800000|2024-11-04 13:10:00|6819.9|6811.9|6823.2|6811.2|6823.2|6811.9|6819.9|6809.2|3
1730725810000|2024-11-04 13:10:10|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|0
1730725830000|2024-11-04 13:10:30|6823.1|6811.1|6819.6|6807.6|6823.1|6811.7|6819.2|6807.6|5
1730725840000|2024-11-04 13:10:40|6818.6|6806.6|6819.4|6807.4|6819.4|6807.4|6818.6|6806.6|3
1730725850000|2024-11-04 13:10:50|||||||||1
1730725860000|2024-11-04 13:11:00|6819.5|6807.5|6816.2|6810.2|6819.5|6810.2|6816.2|6807|0
1730725870000|2024-11-04 13:11:10|6817.1|6811.1|6818.1|6806.1|6818.1|6811.1|6817.1|6805.9|1
1730725890000|2024-11-04 13:11:30|6819.9|6807.9|6819.9|6807.9|6819.9|6807.9|6819.9|6807.9|0
1730725900000|2024-11-04 13:11:40|6819.1|6807.1|6818.6|6806.6|6819.1|6807.1|6818.5|6806.5|0
1730725920000|2024-11-04 13:12:00|6818.7|6806.7|6820.1|6808.1|6820.1|6808.1|6818.7|6806.7|2
1730725930000|2024-11-04 13:12:10|6819.1|6807.1|6819.2|6807.2|6819.2|6807.2|6819.1|6807.1|1
1730725940000|2024-11-04 13:12:20|6814.6|6802.6|6817.9|6809.9|6819.4|6809.9|6814.5|6802.5|7
1730725950000|2024-11-04 13:12:30|6817.6|6805.6|6816.7|6804.7|6817.6|6807.5|6815.5|6804.7|0
1730725960000|2024-11-04 13:12:40|6817.1|6810.7|6817.5|6809.5|6820.5|6811.1|6817.1|6805.4|1
1730725970000|2024-11-04 13:12:50|6820.5|6808.5|6820.5|6808.5|6820.5|6808.5|6820.5|6808.5|0
1730725980000|2024-11-04 13:13:00|6819.6|6807.6|6819.6|6807.6|6819.6|6807.6|6819.6|6807.6|0
1730725990000|2024-11-04 13:13:10|6817.5|6809.5|6817.2|6811.2|6818.7|6811.2|6817.1|6806.7|1
1730726010000|2024-11-04 13:13:30|6816.8|6810.8|6825.4|6813.4|6825.9|6813.9|6816.8|6808.6|1
1730726020000|2024-11-04 13:13:40|6823.4|6815.4|6842.4|6830.4|6843.2|6831.2|6822.9|6813|8
1730726030000|2024-11-04 13:13:50|6843.2|6831.2|6851.9|6839.9|6851.9|6839.9|6843.2|6831.2|1
1730726040000|2024-11-04 13:14:00|6860.5|6848.5|6863|6851|6863|6851|6860.5|6848.5|6
1730726050000|2024-11-04 13:14:10|6863.9|6851.9|6876.4|6864.4|6876.4|6864.4|6863.9|6851.9|4
1730726060000|2024-11-04 13:14:20|6876.3|6864.3|6874.5|6862.5|6877.3|6865.3|6874.5|6862.5|0
1730726100000|2024-11-04 13:15:00|6874.9|6862.9|6872.5|6860.5|6878|6866|6872.5|6860.5|4
1730726110000|2024-11-04 13:15:10|6873|6861|6872.5|6860.5|6873|6861|6872.4|6860.4|0
1730726120000|2024-11-04 13:15:20|||||||||1
1730726140000|2024-11-04 13:15:40|6872.4|6860.4|6865.9|6853.9|6872.5|6860.5|6865.4|6853.4|2
1730726150000|2024-11-04 13:15:50|6865.7|6853.7|6862.9|6850.9|6865.7|6853.7|6862.9|6850.9|0
1730726160000|2024-11-04 13:16:00|6868.5|6860.5|6876|6864|6876|6865.7|6868.5|6860.5|8
1730726190000|2024-11-04 13:16:30|6876.4|6864.4|6885.4|6873.4|6885.4|6873.4|6876.4|6864.4|4
1730726200000|2024-11-04 13:16:40|6885.9|6873.9|6884.7|6872.7|6886.4|6874.4|6884.7|6872.7|1
1730726210000|2024-11-04 13:16:50|6884.2|6872.2|6892.5|6880.5|6892.5|6880.5|6884.2|6872.2|2
1730726220000|2024-11-04 13:17:00|6893.9|6881.9|6893.8|6881.8|6893.9|6881.9|6893.8|6881.8|0
1730726230000|2024-11-04 13:17:10|6894.3|6882.3|6890.1|6878.1|6894.3|6882.3|6890.1|6878.1|2
1730726240000|2024-11-04 13:17:20|6890|6878|6889.6|6877.6|6890.1|6878.1|6889.6|6877.6|1
1730726250000|2024-11-04 13:17:30|6886.7|6874.7|6884.7|6872.7|6886.7|6874.7|6884.7|6872.7|1
1730726270000|2024-11-04 13:17:50|6882.8|6870.8|6876.2|6868.2|6882.8|6870.8|6876.2|6866.8|12
1730726280000|2024-11-04 13:18:00|6875.7|6867.7|6875.3|6867.3|6876.2|6869.3|6874.4|6866.9|9
1730726290000|2024-11-04 13:18:10|6874.9|6866.9|6872.4|6866.4|6877|6867.3|6872.4|6865|13
1730726300000|2024-11-04 13:18:20|6875.7|6863.7|6882|6874|6882|6874|6873.4|6863.7|2
1730726310000|2024-11-04 13:18:30|6880.7|6874.7|6884.4|6872.4|6888.4|6876.4|6880.7|6872.4|1
1730726320000|2024-11-04 13:18:40|6885.4|6873.4|6885.4|6873.4|6885.4|6873.4|6885.4|6873.4|0
1730726330000|2024-11-04 13:18:50|6884.9|6872.9|6885.3|6873.3|6885.4|6873.4|6884.9|6872.9|3
1730726340000|2024-11-04 13:19:00|||||||||1
1730726380000|2024-11-04 13:19:40|6885.7|6873.7|6885.7|6873.7|6885.7|6873.7|6885.7|6873.7|3
1730726390000|2024-11-04 13:19:50|6882.4|6876.4|6885.7|6873.7|6885.7|6876.4|6882.4|6873.7|1
1730726400000|2024-11-04 13:20:00|6891|6879|6895.9|6883.9|6895.9|6884.4|6889.3|6879|2
1730726410000|2024-11-04 13:20:10|6896|6884|6876.7|6864.7|6896|6884|6876.7|6864.7|6
1730726420000|2024-11-04 13:20:20|6876.5|6864.5|6881.5|6869.5|6881.5|6869.5|6876.5|6864.5|1
1730726430000|2024-11-04 13:20:30|6881.7|6869.7|6882.5|6870.5|6882.5|6870.5|6881.6|6869.6|2
1730726440000|2024-11-04 13:20:40|6882.4|6870.4|6882.8|6870.8|6882.8|6873.2|6880.3|6870.4|6
1730726450000|2024-11-04 13:20:50|6882.4|6870.4|6881.2|6873.2|6882.8|6874.6|6880.6|6870.4|9
1730726460000|2024-11-04 13:21:00|6880.3|6874.3|6881.2|6873.2|6881.2|6874.3|6880.3|6873.2|1
1730726470000|2024-11-04 13:21:10|6878.3|6870.3|6876.8|6870.8|6878.3|6870.8|6876.8|6869.9|3
1730726490000|2024-11-04 13:21:30|6877.3|6871.3|6877.3|6871.3|6877.3|6871.3|6877.3|6871.3|1
1730726500000|2024-11-04 13:21:40|6881.6|6873.6|6881.6|6873.6|6881.6|6873.6|6881.6|6873.6|2
1730726520000|2024-11-04 13:22:00|6880.8|6874.8|6882|6874|6882|6874.8|6880.8|6874|5
1730726530000|2024-11-04 13:22:10|6882.5|6874.5|6920.3|6908.3|6920.3|6908.3|6882.5|6874.5|10
1730726540000|2024-11-04 13:22:20|6922.1|6910.1|6922.1|6910.1|6922.1|6910.1|6922.1|6910.1|0
1730726550000|2024-11-04 13:22:30|6921.7|6909.7|6921.6|6909.6|6921.7|6909.7|6921.6|6909.6|10
1730726560000|2024-11-04 13:22:40|6922|6910|6927.1|6915.1|6927.2|6915.2|6922|6910|4
1730726570000|2024-11-04 13:22:50|6927.3|6915.3|6925.2|6917.2|6930.8|6918.8|6925.2|6915.3|1
1730726580000|2024-11-04 13:23:00|||||||||4
1730726590000|2024-11-04 13:23:10|6924.2|6918.2|6928.5|6916.5|6929.7|6919|6924.2|6916.5|3
1730726600000|2024-11-04 13:23:20|6928.6|6916.6|6928.6|6916.6|6928.6|6916.6|6928.6|6916.6|0
1730726610000|2024-11-04 13:23:30|6933.3|6921.3|6933.2|6921.2|6933.3|6921.3|6933.2|6921.2|4
1730726620000|2024-11-04 13:23:40|6932.2|6920.2|6929.8|6917.8|6932.2|6920.2|6929.8|6917.8|2
1730726630000|2024-11-04 13:23:50|6929.7|6917.7|6929.7|6917.7|6929.7|6919.8|6927.8|6917.7|0
1730726640000|2024-11-04 13:24:00|6929.8|6921.8|6928.4|6920.4|6930.2|6922.2|6928.4|6920.4|3
1730726650000|2024-11-04 13:24:10|6925.8|6917.8|6924.4|6912.4|6927.3|6917.8|6924|6912|1
1730726660000|2024-11-04 13:24:20|6924.2|6912.2|6929.4|6917.4|6929.4|6918.1|6919.9|6910|2
1730726700000|2024-11-04 13:25:00|6929.8|6917.8|6926|6914|6936.5|6924.5|6926|6914|11
1730726710000|2024-11-04 13:25:10|6926.1|6914.1|6926.8|6914.8|6927|6916.8|6924.8|6914|6
1730726720000|2024-11-04 13:25:20|6924.3|6912.3|6915.9|6907.9|6924.8|6913|6915.9|6907.9|8
1730726730000|2024-11-04 13:25:30|6927.1|6915.1|6925.7|6913.7|6927.1|6915.1|6925.7|6913.7|1
1730726740000|2024-11-04 13:25:40|6926.2|6914.2|6927.3|6915.3|6927.3|6915.3|6926.2|6914.2|0
1730726750000|2024-11-04 13:25:50|6927.2|6915.2|6924.4|6912.4|6927.2|6915.2|6924.4|6912.4|0
1730726760000|2024-11-04 13:26:00|6927|6915|6926.9|6914.9|6927|6915|6926.9|6914.9|0
1730726770000|2024-11-04 13:26:10|6927.4|6915.4|6927.6|6915.6|6927.8|6915.8|6927.4|6915.4|2
1730726780000|2024-11-04 13:26:20|6928.1|6916.1|6928.1|6916.1|6928.1|6916.1|6928.1|6916.1|0
1730726790000|2024-11-04 13:26:30|6928.2|6916.2|6929.6|6917.6|6929.6|6917.6|6928.2|6916.2|2
1730726800000|2024-11-04 13:26:40|6929.8|6921.8|6929.8|6921.8|6929.8|6921.8|6929.8|6921.8|0
1730726810000|2024-11-04 13:26:50|||||||||9
1730726820000|2024-11-04 13:27:00|6931.8|6919.8|6932.9|6920.9|6932.9|6920.9|6931.8|6919.8|1
1730726830000|2024-11-04 13:27:10|6933.4|6921.4|6939.6|6927.6|6939.6|6927.6|6933.4|6921.4|1
1730726840000|2024-11-04 13:27:20|6938.2|6926.2|6938.2|6926.2|6938.2|6926.2|6938.2|6926.2|0
1730726860000|2024-11-04 13:27:40|6938.1|6926.1|6938.1|6926.1|6938.1|6926.1|6938.1|6926.1|0
1730726870000|2024-11-04 13:27:50|6938.2|6926.2|6937.1|6931.1|6938.2|6931.1|6936.6|6926.2|0
1730726880000|2024-11-04 13:28:00|6938.4|6932.4|6936.7|6930.7|6938.4|6932.4|6936.7|6930.7|1
1730726890000|2024-11-04 13:28:10|6936.3|6930.3|6937.6|6925.6|6937.6|6930.3|6936.3|6925.6|5
1730726900000|2024-11-04 13:28:20|6935.8|6923.8|6934.2|6926.2|6936.3|6926.2|6934.2|6923.8|0
1730726910000|2024-11-04 13:28:30|6934.1|6926.1|6938.2|6932.2|6939.3|6932.2|6934.1|6926.1|3
1730726930000|2024-11-04 13:28:50|6937.8|6931.8|6929.1|6917.1|6937.8|6931.8|6929.1|6917.1|9
1730726940000|2024-11-04 13:29:00|6929|6917|6957.2|6945.2|6957.2|6945.2|6929|6917|7
1730726950000|2024-11-04 13:29:10|6957.7|6945.7|6959|6947|6959|6947|6957.7|6945.7|0
1730726960000|2024-11-04 13:29:20|6964.3|6956.3|6968.4|6956.4|6968.4|6958.2|6964.2|6954.2|8
1730726970000|2024-11-04 13:29:30|6968.2|6956.2|6965.4|6953.4|6968.2|6956.2|6965.4|6953.4|3
1730726990000|2024-11-04 13:29:50|6965.9|6953.9|6970.6|6958.6|6971|6959|6965.9|6953.9|1
1730727000000|2024-11-04 13:30:00|6971|6959|6965.9|6953.9|6971.4|6959.4|6965.9|6953.9|1
1730727010000|2024-11-04 13:30:10|6964.9|6952.9|6967.6|6955.6|6968.6|6958.7|6964.9|6952.9|13
1730727020000|2024-11-04 13:30:20|6967.1|6955.1|6952.7|6940.7|6967.1|6955.1|6952.7|6940.7|3
1730727030000|2024-11-04 13:30:30|6952.6|6940.6|6946.6|6934.6|6952.6|6940.6|6946.6|6934.6|0
1730727040000|2024-11-04 13:30:40|6947|6935|6949.6|6937.6|6949.6|6937.6|6947|6935|1
1730727050000|2024-11-04 13:30:50|6949.4|6937.4|6945.4|6933.4|6949.4|6937.4|6945.3|6933.3|0
1730727060000|2024-11-04 13:31:00|6945.6|6933.6|6946.9|6934.9|6946.9|6934.9|6945.6|6933.6|0
1730727070000|2024-11-04 13:31:10|6947.4|6935.4|6951.2|6939.2|6951.2|6939.2|6947.3|6935.3|3
1730727090000|2024-11-04 13:31:30|6951.4|6939.4|6951.4|6939.4|6951.4|6939.4|6951.4|6939.4|0
1730727100000|2024-11-04 13:31:40|6951.7|6939.7|6956.4|6944.4|6956.4|6944.4|6951.7|6939.7|2
1730727110000|2024-11-04 13:31:50|6956.8|6944.8|6956.8|6944.8|6956.8|6944.8|6956.8|6944.8|2
1730727120000|2024-11-04 13:32:00|||||||||2
1730727130000|2024-11-04 13:32:10|6966.2|6954.2|6969|6957|6969.1|6957.1|6965.3|6953.3|12
1730727150000|2024-11-04 13:32:30|6969.5|6957.5|6969.4|6957.4|6969.5|6957.5|6969.4|6957.4|0
1730727160000|2024-11-04 13:32:40|6969|6957|6970.2|6958.2|6970.2|6958.2|6969|6957|1
1730727170000|2024-11-04 13:32:50|6969.7|6957.7|6969.7|6957.7|6969.7|6957.7|6969.7|6957.7|2
1730727180000|2024-11-04 13:33:00|6969.9|6957.9|6994.7|6982.7|6994.7|6982.7|6969.6|6957.9|2
1730727190000|2024-11-04 13:33:10|6995.7|6983.7|7002.4|6990.4|7002.4|6991.7|6995.4|6983.7|3
1730727200000|2024-11-04 13:33:20|7001.9|6989.9|7000.2|6988.2|7002.7|6993.5|7000.2|6988.2|4
1730727220000|2024-11-04 13:33:40|6999.9|6987.9|7000|6988|7000|6988|6999.9|6987.9|0
1730727230000|2024-11-04 13:33:50|6999.8|6987.8|6996|6988|7000.5|6988.5|6996|6986.5|2
1730727240000|2024-11-04 13:34:00|6996.4|6988.4|7000.9|6988.9|7001.4|6990.2|6995.9|6987.9|3
1730727250000|2024-11-04 13:34:10|6997.3|6985.3|6991.2|6979.2|6997.3|6985.3|6991.2|6979.2|9
1730727260000|2024-11-04 13:34:20|6996.4|6984.4|7000.8|6988.8|7000.8|6988.8|6996.4|6984.4|2
1730727270000|2024-11-04 13:34:30|7000.9|6988.9|7000.7|6988.7|7000.9|6988.9|7000.7|6988.7|3
1730727280000|2024-11-04 13:34:40|6997.6|6985.6|6996.1|6984.1|6997.6|6985.6|6996.1|6984.1|2
1730727300000|2024-11-04 13:35:00|6996.6|6984.6|6997.4|6985.4|6999.4|6987.4|6996.6|6984.6|0
1730727320000|2024-11-04 13:35:20|6998.3|6986.3|6995.7|6987.7|6998.3|6987.7|6995.7|6986.2|1
1730727330000|2024-11-04 13:35:30|6993.4|6981.4|6990.7|6978.7|6994.3|6982.3|6990.7|6978.7|3
1730727340000|2024-11-04 13:35:40|6989.7|6977.7|6989.1|6977.1|6989.7|6977.7|6989.1|6977.1|1
1730727350000|2024-11-04 13:35:50|6988.8|6976.8|6983.9|6971.9|6988.8|6976.8|6983.9|6971.9|0
1730727360000|2024-11-04 13:36:00|6983.8|6971.8|6975.9|6963.9|6983.8|6971.8|6974.7|6962.7|7
1730727370000|2024-11-04 13:36:10|6976.9|6964.9|6973.9|6961.9|6976.9|6964.9|6972.5|6960.5|0
1730727380000|2024-11-04 13:36:20|6974.4|6962.4|6974.3|6962.3|6974.4|6962.4|6974.3|6962.3|0
1730727390000|2024-11-04 13:36:30|6973.9|6961.9|6973.9|6965.9|6979.7|6967.7|6973.9|6961.9|4
1730727400000|2024-11-04 13:36:40|6976|6964|6972.9|6960.9|6977.3|6965.3|6971.5|6959.5|2
1730727410000|2024-11-04 13:36:50|6973.8|6961.8|6972.3|6960.3|6974.2|6962.2|6972.3|6960.3|1
1730727420000|2024-11-04 13:37:00|6975.4|6963.4|6975.4|6963.4|6975.4|6963.4|6975.4|6963.4|0
1730727430000|2024-11-04 13:37:10|6975|6963|6975|6963|6975|6963|6975|6963|2
1730727440000|2024-11-04 13:37:20|||||||||1
1730727450000|2024-11-04 13:37:30|6974.9|6962.9|6974.9|6962.9|6974.9|6962.9|6974.9|6962.9|0
1730727470000|2024-11-04 13:37:50|6976.3|6964.3|6976.9|6964.9|6976.9|6964.9|6976.3|6964.3|1
1730727480000|2024-11-04 13:38:00|6976.8|6964.8|6983.7|6971.7|6983.7|6971.7|6976.8|6964.8|1
1730727490000|2024-11-04 13:38:10|6985.5|6973.5|6984.7|6972.7|6986.5|6974.5|6984.7|6972.7|0
1730727500000|2024-11-04 13:38:20|6983.7|6971.7|6984.4|6972.4|6985.2|6973.2|6983.7|6971.7|3
1730727510000|2024-11-04 13:38:30|||||||||1
1730727520000|2024-11-04 13:38:40|6984.9|6972.9|6991.6|6979.6|6991.6|6979.6|6984.4|6972.4|1
1730727530000|2024-11-04 13:38:50|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|1
1730727540000|2024-11-04 13:39:00|6990.2|6978.2|6981.4|6969.4|6990.2|6979.2|6981.4|6969.4|9
1730727550000|2024-11-04 13:39:10|6979.8|6967.8|6982|6970|6982|6970|6979.8|6967.8|14
1730727560000|2024-11-04 13:39:20|6981.6|6969.6|6981.6|6969.6|6981.6|6969.6|6981.6|6969.6|0
1730727580000|2024-11-04 13:39:40|6981.7|6969.7|6981.7|6969.7|6981.7|6969.7|6981.7|6969.7|2
1730727590000|2024-11-04 13:39:50|6982.3|6970.3|6982.2|6970.2|6982.3|6970.3|6982.2|6970.2|3
1730727600000|2024-11-04 13:40:00|6982.1|6970.1|6982.2|6970.2|6982.2|6970.2|6982.1|6970.1|1
1730727610000|2024-11-04 13:40:10|6982.3|6970.3|6982.3|6970.3|6982.3|6970.3|6982.3|6970.3|0
1730727620000|2024-11-04 13:40:20|6982.8|6970.8|6982|6970|6983.4|6971.4|6982|6970|0
1730727630000|2024-11-04 13:40:30|6982.5|6970.5|6982|6970|6982.5|6970.5|6982|6970|0
1730727640000|2024-11-04 13:40:40|6977.3|6965.3|6977.3|6965.3|6977.3|6965.3|6977.3|6965.3|6
1730727650000|2024-11-04 13:40:50|6975.6|6967.6|6978.6|6966.6|6978.7|6967.6|6975.6|6966.1|1
1730727660000|2024-11-04 13:41:00|6982.1|6970.1|6981|6969|6982.1|6970.1|6981|6969|0
1730727670000|2024-11-04 13:41:10|6981.1|6969.1|6979.2|6967.2|6981.1|6969.1|6979.2|6967.2|0
1730727680000|2024-11-04 13:41:20|6979.3|6967.3|6979.7|6967.7|6979.7|6967.7|6979.3|6967.3|0
1730727690000|2024-11-04 13:41:30|6978|6966|6977.9|6965.9|6978|6966|6977.9|6965.9|1
1730727700000|2024-11-04 13:41:40|6978.3|6966.3|6978.3|6966.3|6978.3|6966.3|6978.3|6966.3|0
1730727710000|2024-11-04 13:41:50|||||||||1
1730727720000|2024-11-04 13:42:00|6981.9|6969.9|6987.6|6975.6|6987.6|6975.6|6981.8|6969.8|3
1730727730000|2024-11-04 13:42:10|6988|6976|6988|6976|6988|6976|6988|6976|2
1730727740000|2024-11-04 13:42:20|6985.3|6979.3|6987.7|6979.7|6987.7|6981.7|6985.3|6978.8|6
1730727760000|2024-11-04 13:42:40|6980|6968|6978|6966|6980|6968|6978|6966|6
1730727770000|2024-11-04 13:42:50|6977.1|6965.1|6970.3|6958.3|6977.1|6965.1|6970.3|6958.3|8
1730727780000|2024-11-04 13:43:00|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|6970.4|6958.4|0
1730727790000|2024-11-04 13:43:10|6974.5|6962.5|6974|6962|6974.5|6962.5|6974|6962|3
1730727800000|2024-11-04 13:43:20|6978.7|6966.7|6979.5|6967.5|6979.5|6967.5|6978.7|6966.7|2
1730727810000|2024-11-04 13:43:30|6981.2|6969.2|6982.5|6970.5|6982.5|6970.5|6981.2|6969.2|1
1730727820000|2024-11-04 13:43:40|6982.1|6970.1|6989.2|6977.2|6989.3|6977.3|6982.1|6970.1|6
1730727830000|2024-11-04 13:43:50|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|2
1730727840000|2024-11-04 13:44:00|6986.5|6980.5|6988.5|6980.5|6988.5|6981|6986.5|6980.5|1
1730727850000|2024-11-04 13:44:10|6988.6|6980.6|6988.6|6980.6|6988.6|6981.7|6987.7|6980.6|3
1730727860000|2024-11-04 13:44:20|6986.2|6980.2|6986.2|6980.2|6986.2|6980.2|6986.2|6980.2|0
1730727870000|2024-11-04 13:44:30|7003.9|6991.9|7002.6|6994.6|7003.9|6994.6|7002.6|6991.9|61
1730727880000|2024-11-04 13:44:40|7002.3|6990.3|6998.5|6986.5|7002.8|6992.2|6996.2|6985.5|7
1730727890000|2024-11-04 13:44:50|6997|6985|6993.5|6985.5|6997|6985.5|6993.5|6984|1
1730727900000|2024-11-04 13:45:00|6993|6985|6997.5|6989.5|6997.5|6989.5|6993|6985|3
1730727910000|2024-11-04 13:45:10|6997.1|6989.1|6992.5|6980.5|6997.1|6989.1|6992.5|6980.5|3
1730727920000|2024-11-04 13:45:20|6991|6979|6991.5|6979.5|6994.8|6982.8|6991|6979|3
1730727930000|2024-11-04 13:45:30|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|3
1730727940000|2024-11-04 13:45:40|6990.1|6978.1|6992.2|6980.2|6992.2|6980.2|6988.5|6976.5|6
1730727950000|2024-11-04 13:45:50|6992.3|6980.3|6991.7|6979.7|6992.3|6980.3|6991.6|6979.6|3
1730727960000|2024-11-04 13:46:00|6992.2|6980.2|6992.3|6980.3|6992.3|6980.3|6992.2|6980.2|1
1730727970000|2024-11-04 13:46:10|6992.4|6980.4|6991.5|6979.5|6992.4|6980.4|6991.5|6979.5|3
1730727990000|2024-11-04 13:46:30|6987.1|6979.1|6989.8|6977.8|6989.8|6979.5|6987.1|6977.8|1
1730728000000|2024-11-04 13:46:40|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|2
1730728010000|2024-11-04 13:46:50|6989.6|6977.6|6989.6|6977.6|6989.6|6977.6|6989.6|6977.6|0
1730728020000|2024-11-04 13:47:00|6990.3|6978.3|6993|6981|6993|6982.4|6987.5|6978.3|2
1730728030000|2024-11-04 13:47:10|6993.5|6981.5|6992.8|6980.8|6993.5|6982.5|6990.5|6978.9|4
1730728040000|2024-11-04 13:47:20|6992.7|6980.7|6991.8|6979.8|6992.7|6980.7|6991.8|6979.8|2
1730728050000|2024-11-04 13:47:30|||||||||1
1730728070000|2024-11-04 13:47:50|6989.6|6977.6|6989.5|6977.5|6989.6|6977.6|6989.1|6977.1|3
1730728080000|2024-11-04 13:48:00|6989|6977|6993.3|6981.3|6993.7|6981.7|6987|6977|5
1730728090000|2024-11-04 13:48:10|6993.2|6981.2|6993.3|6981.3|6993.3|6981.3|6993.2|6981.2|0
1730728100000|2024-11-04 13:48:20|6993.2|6981.2|6993.3|6981.3|6993.3|6981.3|6993.2|6981.2|0
1730728110000|2024-11-04 13:48:30|6993.2|6981.2|6993.3|6981.3|6993.3|6981.3|6993.2|6981.2|0
1730728120000|2024-11-04 13:48:40|6992.8|6980.8|6992.8|6980.8|6992.8|6980.8|6992.8|6980.8|1
1730728150000|2024-11-04 13:49:10|||||||||2
1730728170000|2024-11-04 13:49:30|6993.2|6981.2|6993.3|6981.3|6993.3|6981.3|6993.2|6981.2|8
1730728180000|2024-11-04 13:49:40|6993.1|6981.1|6993.1|6981.1|6993.6|6981.6|6993.1|6981.1|0
1730728200000|2024-11-04 13:50:00|6990.3|6978.3|6989.8|6977.8|6992.6|6980.6|6989.8|6977.8|4
1730728210000|2024-11-04 13:50:10|6991.5|6979.5|6991.8|6979.8|6991.8|6979.8|6991.3|6979.3|2
1730728220000|2024-11-04 13:50:20|6990.9|6978.9|6991.9|6979.9|6991.9|6979.9|6990.9|6978.9|0
1730728230000|2024-11-04 13:50:30|6992|6980|6997.6|6985.6|6997.6|6985.6|6991.6|6979.6|8
1730728240000|2024-11-04 13:50:40|6997.4|6985.4|7001.1|6989.1|7001.1|6989.1|6996.7|6984.7|1
1730728260000|2024-11-04 13:51:00|6999.3|6991.3|6999.3|6991.3|6999.3|6991.3|6999.3|6991.3|0
1730728270000|2024-11-04 13:51:10|6999.7|6991.7|6999.7|6991.7|6999.7|6991.7|6999.7|6991.7|0
1730728280000|2024-11-04 13:51:20|7000.8|6988.8|7001.3|6989.3|7001.3|6989.3|7000.2|6988.2|9
1730728300000|2024-11-04 13:51:40|7001.4|6989.4|7001.4|6989.4|7001.4|6989.4|7001.4|6989.4|0
1730728310000|2024-11-04 13:51:50|7001.2|6989.2|6998.6|6986.6|7001.2|6989.2|6998.6|6986.6|1
1730728320000|2024-11-04 13:52:00|6997.3|6989.3|6997.3|6989.3|6997.3|6989.3|6997.3|6989.3|0
1730728330000|2024-11-04 13:52:10|6997.6|6989.6|6997.2|6989.2|6997.6|6989.6|6997.2|6989.2|1
1730728340000|2024-11-04 13:52:20|6997.3|6989.3|6993.5|6981.5|6997.3|6989.3|6993.5|6981.5|5
1730728350000|2024-11-04 13:52:30|6993.4|6981.4|6989.4|6977.4|6993.4|6981.4|6989.4|6977.4|0
1730728360000|2024-11-04 13:52:40|6988.5|6976.5|6988.5|6976.5|6988.5|6976.5|6988.5|6976.5|0
1730728370000|2024-11-04 13:52:50|6988.9|6976.9|6986.9|6978.9|6988.9|6978.9|6986.9|6976.9|1
1730728380000|2024-11-04 13:53:00|6985.7|6979.7|6988.8|6976.8|6988.8|6979.7|6984.4|6976.7|5
1730728390000|2024-11-04 13:53:10|6986.9|6978.9|6986.9|6978.9|6986.9|6978.9|6986.9|6978.9|0
1730728400000|2024-11-04 13:53:20|6985.6|6979.6|6985.6|6979.6|6985.6|6979.6|6985.6|6979.6|0
1730728410000|2024-11-04 13:53:30|6986.4|6978.4|6986.4|6978.4|6986.4|6978.4|6986.4|6978.4|5
1730728430000|2024-11-04 13:53:50|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|2
1730728440000|2024-11-04 13:54:00|6990.6|6978.6|6991.1|6979.1|6995.5|6985.2|6990.6|6978.6|7
1730728450000|2024-11-04 13:54:10|6991.6|6979.6|6986.3|6978.3|6991.6|6979.6|6986.3|6977.4|1
1730728460000|2024-11-04 13:54:20|6986.7|6978.7|6990.4|6978.4|6990.4|6978.7|6986.7|6978.4|12
1730728470000|2024-11-04 13:54:30|6987.9|6979.9|6990|6978|6990|6979.9|6987.9|6978|0
1730728480000|2024-11-04 13:54:40|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|0
1730728490000|2024-11-04 13:54:50|6986.4|6978.7|6995.4|6983.4|6995.5|6983.5|6986.4|6978.7|16
1730728500000|2024-11-04 13:55:00|6997.4|6985.4|6998.9|6986.9|6998.9|6986.9|6997.4|6985.4|2
1730728510000|2024-11-04 13:55:10|6998.1|6986.1|6998.1|6986.1|6998.1|6986.1|6998.1|6986.1|1
1730728520000|2024-11-04 13:55:20|6998|6986|6998|6986|6998|6986|6998|6986|1
1730728540000|2024-11-04 13:55:40|6997.9|6985.9|6998|6986|6998|6986|6997|6985|1
1730728550000|2024-11-04 13:55:50|6998.1|6986.1|6998.1|6986.1|6998.1|6986.1|6998.1|6986.1|0
1730728560000|2024-11-04 13:56:00|6999.7|6987.7|6999.7|6987.7|6999.7|6987.7|6999.7|6987.7|1
1730728570000|2024-11-04 13:56:10|6999.8|6987.8|7001.4|6989.4|7001.4|6991.6|6997.9|6987.8|6
1730728580000|2024-11-04 13:56:20|7001.3|6989.3|7001.3|6989.3|7001.3|6989.3|7001.3|6989.3|0
1730728590000|2024-11-04 13:56:30|7002.7|6990.7|7002.7|6990.7|7002.7|6990.7|7002.7|6990.7|1
1730728600000|2024-11-04 13:56:40|7002.2|6990.2|7002.2|6990.2|7002.2|6990.2|7002.2|6990.2|0
1730728610000|2024-11-04 13:56:50|7000.5|6988.5|7000.5|6988.5|7000.5|6988.5|7000.5|6988.5|0
1730728620000|2024-11-04 13:57:00|7001.2|6993.2|7003.7|6991.7|7003.7|6993.2|7001.2|6991.7|2
1730728640000|2024-11-04 13:57:20|||||||||2
1730728660000|2024-11-04 13:57:40|7004.5|6992.5|7002.7|6994.7|7004.5|6994.7|7002.7|6992.5|1
1730728670000|2024-11-04 13:57:50|7004.7|6992.7|7005.3|6993.3|7005.5|6993.5|7004.7|6992.7|7
1730728680000|2024-11-04 13:58:00|7004.4|6992.4|7004.1|6992.1|7004.4|6992.4|7004.1|6992.1|0
1730728690000|2024-11-04 13:58:10|7000.6|6988.6|7001.6|6989.6|7002.1|6990.1|7000.6|6988.6|1
1730728700000|2024-11-04 13:58:20|7002.1|6990.1|7001.6|6989.6|7002.1|6990.1|7001.6|6989.6|0
1730728710000|2024-11-04 13:58:30|7002.1|6990.1|7002|6990|7002.1|6990.1|7002|6990|0
1730728720000|2024-11-04 13:58:40|7001.6|6989.6|7002.1|6990.1|7002.1|6990.1|7001.6|6989.6|0
1730728730000|2024-11-04 13:58:50|7002|6990|7001.7|6989.7|7002|6990|7001.6|6989.6|0
1730728740000|2024-11-04 13:59:00|7002.1|6990.1|7002.1|6990.1|7002.1|6990.1|7002.1|6990.1|0
1730728750000|2024-11-04 13:59:10|7002.2|6990.2|7002.2|6990.2|7002.2|6990.2|7002.2|6990.2|0
1730728770000|2024-11-04 13:59:30|7002.1|6990.1|7002.2|6990.2|7002.2|6990.2|7002.1|6990.1|1
1730728780000|2024-11-04 13:59:40|||||||||1
1730728790000|2024-11-04 13:59:50|7002.1|6990.1|6995.4|6983.4|7002.1|6990.1|6995.4|6983.4|9
1730728800000|2024-11-04 14:00:00|6994.5|6982.5|6997.3|6985.3|6997.3|6985.3|6994.5|6982.5|6
1730728810000|2024-11-04 14:00:10|7000.7|6988.7|7002.8|6996.8|7002.8|6996.8|7000.7|6988.7|7
1730728820000|2024-11-04 14:00:20|6998.3|6986.3|6998.2|6986.2|6999.7|6991.7|6998.2|6986.2|7
1730728830000|2024-11-04 14:00:30|||||||||3
1730728840000|2024-11-04 14:00:40|6998.5|6986.5|6998.6|6986.6|6998.6|6986.6|6998.5|6986.5|1
1730728850000|2024-11-04 14:00:50|6998.5|6986.5|6993.9|6985.9|6998.5|6986.5|6993.9|6985.5|0
1730728860000|2024-11-04 14:01:00|6993.3|6981.3|6993.7|6981.7|6993.8|6981.8|6993.2|6981.2|1
1730728880000|2024-11-04 14:01:20|6990.1|6978.1|6990.2|6978.2|6990.2|6978.2|6990.1|6978.1|4
1730728890000|2024-11-04 14:01:30|6991.2|6979.2|6991.6|6979.6|6991.6|6979.6|6991.1|6979.1|0
1730728910000|2024-11-04 14:01:50|6991.5|6979.5|6994.1|6982.1|6994.2|6982.2|6991|6979|1
1730728920000|2024-11-04 14:02:00|6993.7|6981.7|6992.5|6984.5|6994.2|6984.5|6992.5|6981.7|0
1730728930000|2024-11-04 14:02:10|6996.8|6988.8|6999.7|6987.7|6999.8|6988.8|6996.8|6987|5
1730728940000|2024-11-04 14:02:20|7000.1|6988.1|7000.6|6988.6|7000.6|6988.6|7000.1|6988.1|0
1730728950000|2024-11-04 14:02:30|7000.5|6988.5|7000.6|6988.6|7000.6|6988.6|7000.5|6988.5|0
1730728960000|2024-11-04 14:02:40|7000.7|6988.7|7000.7|6988.7|7000.7|6988.7|7000.7|6988.7|3
1730728970000|2024-11-04 14:02:50|7000.6|6988.6|7000.2|6988.2|7000.7|6988.7|7000.2|6988.2|1
1730728980000|2024-11-04 14:03:00|7000.5|6988.5|7001.6|6989.6|7002.6|6990.6|7000|6988|13
1730728990000|2024-11-04 14:03:10|7001.5|6989.5|6990.9|6978.9|7001.5|6989.5|6990.9|6978.9|1
1730729000000|2024-11-04 14:03:20|6990|6978|6991|6979|6991|6979|6990|6978|1
1730729010000|2024-11-04 14:03:30|6988.9|6980.9|6991.8|6979.8|6991.8|6981.5|6988.9|6979.4|0
1730729020000|2024-11-04 14:03:40|6990.2|6978.2|6995.6|6983.6|6996|6984|6990|6978.2|12
1730729030000|2024-11-04 14:03:50|6995.7|6983.7|6995.8|6983.8|6995.8|6983.8|6995.7|6983.7|0
1730729040000|2024-11-04 14:04:00|6995.9|6983.9|6995.1|6983.1|6996.1|6984.1|6995.1|6983.1|1
1730729050000|2024-11-04 14:04:10|6994.7|6982.7|6995.1|6983.1|6995.1|6983.1|6994.7|6982.7|1
1730729060000|2024-11-04 14:04:20|6994.5|6986.5|6996.5|6984.5|6996.5|6986.5|6994.5|6984.5|0
1730729070000|2024-11-04 14:04:30|6994.7|6986.7|6994.7|6986.7|6994.7|6986.7|6994.7|6986.7|1
1730729080000|2024-11-04 14:04:40|6995.8|6987.8|6995.8|6983.8|6997.5|6987.8|6995.3|6983.3|2
1730729090000|2024-11-04 14:04:50|6996.3|6984.3|6996.3|6984.3|6996.3|6984.3|6996.3|6984.3|3
1730729100000|2024-11-04 14:05:00|6995.6|6983.6|6995.5|6983.5|6995.6|6983.6|6995.5|6983.5|4
1730729120000|2024-11-04 14:05:20|6996.1|6984.1|6996.1|6984.1|6996.1|6984.1|6996.1|6984.1|1
1730729140000|2024-11-04 14:05:40|7004.9|6992.9|7004.9|6992.9|7004.9|6992.9|7004.9|6992.9|1
1730729150000|2024-11-04 14:05:50|7003.4|6991.4|6997.8|6985.8|7003.4|6991.4|6997.8|6985.8|7
1730729160000|2024-11-04 14:06:00|6996.9|6984.9|6997.8|6985.8|6997.9|6985.9|6996.9|6984.9|2
1730729170000|2024-11-04 14:06:10|6998.3|6986.3|6998.3|6986.3|6998.3|6986.3|6998.3|6986.3|0
1730729180000|2024-11-04 14:06:20|6994.6|6982.6|6995.5|6983.5|6995.5|6983.5|6994.6|6982.6|2
1730729190000|2024-11-04 14:06:30|6996.4|6984.4|6996.4|6984.4|6996.4|6984.4|6996.4|6984.4|0
1730729210000|2024-11-04 14:06:50|6995.1|6983.1|6991.2|6979.2|6995.1|6985|6991.2|6979.2|3
1730729220000|2024-11-04 14:07:00|6991.3|6979.3|6989.5|6977.5|6991.3|6979.3|6989.5|6977.5|0
1730729230000|2024-11-04 14:07:10|||||||||1
1730729240000|2024-11-04 14:07:20|6987.6|6979.6|6987.6|6979.6|6987.6|6979.6|6987.6|6979.6|0
1730729250000|2024-11-04 14:07:30|||||||||1
1730729270000|2024-11-04 14:07:50|6987.7|6979.7|6987.2|6979.2|6987.7|6979.7|6987.2|6979.2|2
1730729280000|2024-11-04 14:08:00|6992.1|6980.1|6991.8|6979.8|6992.1|6980.1|6991.7|6979.7|6
1730729290000|2024-11-04 14:08:10|6991.2|6979.2|6991.2|6979.2|6991.2|6979.2|6991.2|6979.2|1
1730729300000|2024-11-04 14:08:20|6991.3|6979.3|6991.3|6979.3|6991.8|6979.8|6991.3|6979.3|1
1730729310000|2024-11-04 14:08:30|6990.8|6978.8|6990.6|6978.6|6990.8|6978.8|6990.6|6978.6|1
1730729320000|2024-11-04 14:08:40|6989.6|6977.6|6989.6|6977.6|6989.6|6977.6|6989.6|6977.6|6
1730729330000|2024-11-04 14:08:50|6976.1|6964.1|6968.8|6956.8|6976.1|6964.1|6968.7|6956.7|1
1730729340000|2024-11-04 14:09:00|6969|6957|6966.5|6958.5|6969|6958.5|6966.5|6957|0
1730729350000|2024-11-04 14:09:10|6959.6|6947.6|6959.6|6947.6|6959.6|6947.6|6959.6|6947.6|1
1730729370000|2024-11-04 14:09:30|6958.7|6946.7|6958.7|6946.7|6958.7|6946.7|6958.7|6946.7|0
1730729390000|2024-11-04 14:09:50|6953.7|6941.7|6955|6943|6955|6943|6953.7|6941.7|4
1730729400000|2024-11-04 14:10:00|6955.1|6943.1|6957.8|6945.8|6957.8|6945.8|6955.1|6943.1|1
1730729410000|2024-11-04 14:10:10|6957.9|6945.9|6957.9|6945.9|6957.9|6945.9|6957.9|6945.9|0
1730729420000|2024-11-04 14:10:20|6957.8|6945.8|6957.8|6945.8|6957.8|6945.8|6957.8|6945.8|0
1730729430000|2024-11-04 14:10:30|6957.9|6945.9|6957.8|6945.8|6957.9|6945.9|6957.8|6945.8|0
1730729440000|2024-11-04 14:10:40|6956.9|6944.9|6956.6|6944.6|6956.9|6944.9|6956.6|6944.6|4
1730729450000|2024-11-04 14:10:50|6953.3|6945.3|6955.3|6943.3|6955.3|6945.3|6951.1|6943.1|2
1730729460000|2024-11-04 14:11:00|6953.6|6945.6|6954.4|6946.4|6954.4|6946.4|6953.6|6945.6|3
1730729470000|2024-11-04 14:11:10|6954.6|6942.6|6954.7|6942.7|6954.7|6942.7|6954.6|6942.6|1
1730729480000|2024-11-04 14:11:20|6954.6|6942.6|6955.2|6943.2|6955.2|6943.2|6954.6|6942.6|0
1730729490000|2024-11-04 14:11:30|6955.3|6943.3|6955.4|6943.4|6956.1|6944.1|6955.1|6943.1|3
1730729500000|2024-11-04 14:11:40|6957.1|6945.1|6956|6944|6957.1|6945.1|6954.9|6942.9|0
1730729510000|2024-11-04 14:11:50|6954.9|6942.9|6953.4|6941.4|6954.9|6942.9|6953.4|6941.4|0
1730729520000|2024-11-04 14:12:00|6952.5|6940.5|6953|6941|6953|6941|6952.5|6940.5|0
1730729530000|2024-11-04 14:12:10|6954.4|6942.4|6953.3|6941.3|6956.6|6944.7|6952.7|6940.8|2
1730729540000|2024-11-04 14:12:20|||||||||5
1730729550000|2024-11-04 14:12:30|6953.1|6941.1|6953.3|6941.3|6955.3|6944.6|6950.6|6940.1|0
1730729560000|2024-11-04 14:12:40|6954.3|6942.3|6955.5|6943.5|6957|6945|6954.1|6942.1|3
1730729570000|2024-11-04 14:12:50|6955|6943|6955|6943|6955|6943|6955|6943|0
1730729580000|2024-11-04 14:13:00|6955.1|6943.1|6957|6945|6957|6945|6955.1|6943.1|0
1730729590000|2024-11-04 14:13:10|6955.1|6947.1|6955.1|6947.1|6955.1|6947.1|6955.1|6947.1|0
1730729600000|2024-11-04 14:13:20|6957.4|6945.4|6956.5|6948.5|6957.4|6948.5|6956.1|6945|1
1730729610000|2024-11-04 14:13:30|6961.6|6949.6|6961.6|6949.6|6961.6|6949.6|6961.6|6949.6|2
1730729640000|2024-11-04 14:14:00|6970.9|6958.9|6970.9|6958.9|6971|6959|6970.9|6958.9|2
1730729660000|2024-11-04 14:14:20|6971|6959|6981.4|6969.4|6981.4|6969.4|6971|6959|1
1730729670000|2024-11-04 14:14:30|6981.5|6969.5|6982.5|6970.5|6982.5|6970.5|6981.5|6969.5|0
1730729700000|2024-11-04 14:15:00|6982.4|6970.4|6981.9|6969.9|6982.4|6970.4|6981.9|6969.9|3
1730729710000|2024-11-04 14:15:10|6981|6969|6981.1|6969.1|6981.1|6969.1|6981|6969|0
1730729720000|2024-11-04 14:15:20|6980.9|6968.9|6980.9|6968.9|6980.9|6968.9|6980.9|6968.9|0
1730729730000|2024-11-04 14:15:30|6980.5|6968.5|6980.5|6968.5|6980.5|6968.5|6980.5|6968.5|0
1730729740000|2024-11-04 14:15:40|6980.6|6968.6|6980.6|6968.6|6980.6|6968.6|6980.6|6968.6|0
1730729750000|2024-11-04 14:15:50|6980.7|6968.7|6980.2|6968.2|6980.7|6968.7|6980.2|6968.2|2
1730729760000|2024-11-04 14:16:00|6979.3|6971.3|6984.4|6972.4|6985.5|6973.5|6979.3|6971.3|1
1730729800000|2024-11-04 14:16:40|6979.7|6967.7|6979.7|6967.7|6979.8|6967.8|6979.7|6967.7|1
1730729810000|2024-11-04 14:16:50|6979.9|6967.9|6983.6|6971.6|6983.6|6971.6|6979.9|6967.9|5
1730729820000|2024-11-04 14:17:00|6983.5|6971.5|6983.5|6971.5|6983.5|6971.5|6983.5|6971.5|1
1730729830000|2024-11-04 14:17:10|6983.1|6971.1|6983.7|6971.7|6983.7|6971.7|6983.1|6971.1|0
1730729840000|2024-11-04 14:17:20|6983.2|6971.2|6987.1|6975.1|6987.2|6975.2|6983.2|6971.2|0
1730729860000|2024-11-04 14:17:40|6987.2|6975.2|6987.2|6975.2|6987.2|6975.2|6987.2|6975.2|0
1730729870000|2024-11-04 14:17:50|6986.9|6974.9|6987.2|6975.2|6987.2|6975.2|6986.9|6974.9|1
1730729880000|2024-11-04 14:18:00|6987.6|6975.6|6987.6|6975.6|6987.6|6975.6|6987.6|6975.6|0
1730729890000|2024-11-04 14:18:10|6987.7|6975.7|6988.7|6976.7|6988.7|6976.7|6987.7|6975.7|4
1730729920000|2024-11-04 14:18:40|6988.8|6976.8|6989.9|6977.9|6989.9|6977.9|6988.8|6976.8|5
1730729930000|2024-11-04 14:18:50|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|0
1730729940000|2024-11-04 14:19:00|6990|6978|6991.9|6979.9|6991.9|6979.9|6990|6978|2
1730729980000|2024-11-04 14:19:40|6992.4|6980.4|6991.6|6983.6|6992.4|6983.6|6990.3|6980.4|7
1730729990000|2024-11-04 14:19:50|||||||||2
1730730000000|2024-11-04 14:20:00|6999.4|6991.4|6999|6991|7002|6991.4|6999|6989.5|0
1730730010000|2024-11-04 14:20:10|7001.5|6989.5|6998.2|6992.2|7001.5|6992.2|6998.2|6989.5|2
1730730030000|2024-11-04 14:20:30|6997.4|6991.4|6997.4|6991.4|6997.4|6991.4|6997.4|6991.4|0
1730730040000|2024-11-04 14:20:40|6996.9|6990.9|7004|6992|7004|6992|6996.9|6990.9|23
1730730050000|2024-11-04 14:20:50|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|0
1730730060000|2024-11-04 14:21:00|7001.5|6993.5|6995.4|6983.4|7002.5|6996.5|6995.4|6983.4|9
1730730070000|2024-11-04 14:21:10|6993.9|6981.9|6993.5|6981.5|6993.9|6981.9|6993|6981|3
1730730080000|2024-11-04 14:21:20|6993.6|6981.6|6994.9|6982.9|6994.9|6982.9|6993.6|6981.6|0
1730730090000|2024-11-04 14:21:30|6994.5|6982.5|6994.5|6982.5|6994.5|6982.5|6994.5|6982.5|0
1730730120000|2024-11-04 14:22:00|||||||||1
1730730130000|2024-11-04 14:22:10|6994|6982|6994|6982|6994|6982|6994|6982|0
1730730140000|2024-11-04 14:22:20|6992.2|6980.2|6992.2|6980.2|6992.2|6980.2|6992.2|6980.2|0
1730730160000|2024-11-04 14:22:40|6992.3|6980.3|6992|6980|6992.8|6982.7|6990.7|6979|7
1730730180000|2024-11-04 14:23:00|6992.3|6980.3|6990.4|6982.4|6992.3|6982.4|6990.4|6980.3|2
1730730190000|2024-11-04 14:23:10|6993.7|6981.7|6998.7|6986.7|6998.7|6986.7|6991.7|6981.7|1
1730730230000|2024-11-04 14:23:50|6996.8|6988.8|6996.8|6988.8|6996.8|6988.8|6996.8|6988.8|0
1730730240000|2024-11-04 14:24:00|6998.7|6986.7|6997.4|6985.4|6998.7|6986.7|6997.4|6985.4|2
1730730260000|2024-11-04 14:24:20|6997|6985|6990.3|6978.3|6997|6985|6990.3|6978.3|11
1730730270000|2024-11-04 14:24:30|6990.2|6978.2|6990.4|6978.4|6990.4|6978.4|6989.8|6977.8|0
1730730300000|2024-11-04 14:25:00|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|6990.1|6978.1|5
1730730310000|2024-11-04 14:25:10|6989.5|6977.5|6989.5|6977.5|6989.5|6977.5|6989.5|6977.5|0
1730730330000|2024-11-04 14:25:30|6990|6978|6990|6978|6990|6978|6990|6978|0
1730730360000|2024-11-04 14:26:00|6987.3|6981.3|6989.7|6981.7|6989.7|6981.7|6987.3|6981.3|1
1730730370000|2024-11-04 14:26:10|6987.5|6979.5|6989.2|6977.2|6989.2|6979.5|6987.5|6977|1
1730730380000|2024-11-04 14:26:20|6989.7|6977.7|6989.6|6977.6|6989.7|6977.7|6989.6|6977.6|0
1730730390000|2024-11-04 14:26:30|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|0
1730730400000|2024-11-04 14:26:40|6989.5|6977.5|6989.5|6977.5|6989.5|6977.5|6989.5|6977.5|5
1730730410000|2024-11-04 14:26:50|6991|6979|6991.1|6979.1|6991.1|6979.1|6991|6979|1
1730730420000|2024-11-04 14:27:00|6988.3|6982.3|6994.2|6982.2|6994.2|6987.3|6988.3|6981.3|5
1730730440000|2024-11-04 14:27:20|6991.7|6983.7|6993.8|6981.8|6994.7|6983.7|6991.2|6981.8|5
1730730450000|2024-11-04 14:27:30|6991.7|6983.7|6991.7|6983.7|6991.7|6983.7|6991.7|6983.7|0
1730730500000|2024-11-04 14:28:20|6990.2|6978.2|6990.2|6978.2|6990.2|6978.2|6990.2|6978.2|1
1730730510000|2024-11-04 14:28:30|6989.8|6977.8|6989.1|6977.1|6989.8|6977.8|6989.1|6977.1|4
1730730520000|2024-11-04 14:28:40|6989|6977|6987.1|6975.1|6989|6977|6987.1|6975.1|5
1730730530000|2024-11-04 14:28:50|6987.2|6975.2|6987.6|6975.6|6987.6|6975.6|6987.2|6975.2|0
1730730540000|2024-11-04 14:29:00|6987.7|6975.7|6988.6|6976.6|6988.6|6978.7|6986.7|6975.7|5
1730730580000|2024-11-04 14:29:40|6990.5|6978.5|6991.6|6979.6|6991.6|6979.6|6989.6|6977.6|5
1730730590000|2024-11-04 14:29:50|6991.3|6979.3|6990.3|6982.3|6992.2|6982.3|6990.3|6979.3|1
1730730600000|2024-11-04 14:30:00|6991|6983|7007|6995|7007.1|6996.1|6991|6983|19
1730730610000|2024-11-04 14:30:10|7003.4|6991.4|7003.2|6991.2|7003.4|6991.4|7003.2|6991.2|16
1730730630000|2024-11-04 14:30:30|7004.1|6992.1|7004.1|6992.1|7004.1|6992.1|7004.1|6992.1|0
1730730640000|2024-11-04 14:30:40|7005.5|6993.5|7018.8|7010.8|7018.8|7010.8|7005.5|6993.5|3
1730730660000|2024-11-04 14:31:00|7020.1|7012.1|7022.3|7016.3|7025.5|7016.3|7020.1|7011.8|8
1730730680000|2024-11-04 14:31:20|7025.6|7013.6|7035.6|7023.6|7035.7|7023.7|7025.3|7013.6|3
1730730690000|2024-11-04 14:31:30|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|0
1730730700000|2024-11-04 14:31:40|7036.1|7024.1|7035.6|7023.6|7036.5|7024.5|7035.6|7023.6|0
1730730710000|2024-11-04 14:31:50|7036.5|7024.5|7036.4|7024.4|7036.5|7024.5|7036.4|7024.4|0
1730730720000|2024-11-04 14:32:00|7034.7|7026.7|7036.4|7024.4|7036.4|7026.7|7034.7|7024.4|1
1730730730000|2024-11-04 14:32:10|7035.7|7023.7|7035.1|7023.1|7035.7|7023.7|7035.1|7023.1|6
1730730740000|2024-11-04 14:32:20|7035.6|7023.6|7030.9|7018.9|7035.6|7023.6|7030.9|7018.9|0
1730730780000|2024-11-04 14:33:00|7029.1|7017.1|7024.8|7012.8|7029.1|7017.1|7023.9|7011.9|3
1730730790000|2024-11-04 14:33:10|7024.4|7012.4|7023.3|7011.3|7024.4|7012.4|7023.3|7011.3|10
1730730810000|2024-11-04 14:33:30|7023.8|7011.8|7024.6|7012.6|7024.6|7012.6|7023.8|7011.8|0
1730730820000|2024-11-04 14:33:40|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|0
1730730830000|2024-11-04 14:33:50|7024.1|7012.1|7024|7012|7024.1|7012.1|7024|7012|1
1730730840000|2024-11-04 14:34:00|7024.4|7012.4|7025.8|7013.8|7025.8|7013.8|7024.4|7012.4|1
1730730850000|2024-11-04 14:34:10|7027.1|7015.1|7027.1|7015.1|7027.1|7015.1|7027.1|7015.1|0
1730730880000|2024-11-04 14:34:40|7023.7|7015.7|7027.8|7019.8|7027.9|7019.8|7023.7|7013.7|3
1730730890000|2024-11-04 14:34:50|7030|7018|7035.4|7023.4|7035.4|7024|7030|7018|5
1730730900000|2024-11-04 14:35:00|7031.7|7025.7|7034.5|7022.5|7034.5|7025.7|7031.7|7022.5|1
1730730910000|2024-11-04 14:35:10|7035.4|7023.4|7035.4|7023.4|7035.4|7023.4|7035.4|7023.4|3
1730730920000|2024-11-04 14:35:20|7035.8|7023.8|7036.6|7028.6|7036.6|7028.6|7035.8|7023.8|3
1730730930000|2024-11-04 14:35:30|7037.2|7031.2|7045.1|7033.1|7045.1|7033.1|7037.2|7029.2|3
1730730940000|2024-11-04 14:35:40|7045.3|7033.3|7046.1|7034.1|7046.7|7034.7|7045.2|7033.2|1
1730730950000|2024-11-04 14:35:50|7046.2|7034.2|7050.2|7038.2|7050.2|7039.7|7045.4|7034.2|3
1730730960000|2024-11-04 14:36:00|7050.7|7038.7|7048.4|7036.4|7050.7|7038.7|7048.4|7036.4|1
1730730970000|2024-11-04 14:36:10|7049.7|7037.7|7049.7|7037.7|7049.7|7037.7|7049.7|7037.7|0
1730730980000|2024-11-04 14:36:20|7050.2|7038.2|7049.7|7037.7|7050.2|7038.2|7049.7|7037.7|0
1730730990000|2024-11-04 14:36:30|7049.9|7037.9|7051.4|7039.4|7051.4|7039.4|7049.9|7037.9|2
1730731000000|2024-11-04 14:36:40|7049.9|7041.9|7055.1|7043.1|7055.1|7044.1|7049.9|7041.9|6
1730731010000|2024-11-04 14:36:50|7053.4|7041.4|7054.9|7042.9|7054.9|7042.9|7053.4|7041.4|4
1730731020000|2024-11-04 14:37:00|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|7056.1|7044.1|2
1730731030000|2024-11-04 14:37:10|7056.6|7044.6|7054.7|7046.7|7056.6|7046.7|7054.7|7044.5|4
1730731040000|2024-11-04 14:37:20|7054.8|7046.8|7051.2|7039.2|7054.8|7046.8|7047.8|7039.2|4
1730731050000|2024-11-04 14:37:30|7052.9|7040.9|7039.4|7027.4|7052.9|7040.9|7039.4|7027.4|2
1730731060000|2024-11-04 14:37:40|7038.6|7026.6|7046.2|7034.2|7046.2|7034.2|7036.2|7025.7|14
1730731070000|2024-11-04 14:37:50|||||||||1
1730731080000|2024-11-04 14:38:00|7047.8|7035.8|7047.8|7035.8|7047.8|7035.8|7047.7|7035.7|2
1730731090000|2024-11-04 14:38:10|7047.7|7035.7|7047.8|7035.8|7047.8|7035.8|7047.7|7035.7|1
1730731100000|2024-11-04 14:38:20|7047.7|7035.7|7048.2|7036.2|7048.2|7036.2|7047.2|7035.2|2
1730731110000|2024-11-04 14:38:30|7049.9|7037.9|7049.4|7037.4|7049.9|7037.9|7049.4|7037.4|0
1730731120000|2024-11-04 14:38:40|7049.5|7037.5|7051.9|7039.9|7051.9|7039.9|7049.5|7037.5|0
1730731130000|2024-11-04 14:38:50|7055.3|7043.3|7056|7044|7056.4|7044.4|7054.6|7042.6|5
1730731140000|2024-11-04 14:39:00|7055.8|7047.8|7056.5|7048.5|7056.5|7049.4|7055.4|7047.8|12
1730731150000|2024-11-04 14:39:10|7056.6|7048.6|7057|7049|7060.3|7050.1|7055.7|7047.2|46
1730731160000|2024-11-04 14:39:20|7056.5|7048.5|7058.7|7046.7|7058.9|7049.9|7056.5|7046.7|31
1730731170000|2024-11-04 14:39:30|7058.2|7046.2|7059.5|7047.5|7059.5|7047.5|7058.2|7046.2|2
1730731180000|2024-11-04 14:39:40|||||||||2
1730731190000|2024-11-04 14:39:50|7059|7047|7058.5|7046.5|7059|7047|7058.5|7046.5|0
1730731200000|2024-11-04 14:40:00|7057.6|7045.6|7044.4|7032.4|7057.6|7045.6|7043.8|7031.8|46
1730731210000|2024-11-04 14:40:10|7044.3|7032.3|7044.4|7032.4|7044.4|7032.4|7041.5|7029.5|4
1730731220000|2024-11-04 14:40:20|7043|7031|7042.5|7030.5|7043|7031|7042.3|7030.3|2
1730731230000|2024-11-04 14:40:30|7043.4|7031.4|7047.8|7035.8|7047.8|7035.8|7043.4|7031.4|3
1730731240000|2024-11-04 14:40:40|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|0
1730731250000|2024-11-04 14:40:50|7048.9|7036.9|7051.7|7039.7|7052.3|7040.3|7047.6|7035.6|18
1730731260000|2024-11-04 14:41:00|7051.8|7039.8|7052.9|7040.9|7052.9|7040.9|7051.8|7039.8|0
1730731270000|2024-11-04 14:41:10|7052.8|7040.8|7051.2|7039.2|7052.9|7040.9|7051.2|7039.2|3
1730731280000|2024-11-04 14:41:20|||||||||1
1730731300000|2024-11-04 14:41:40|||||||||1
1730731320000|2024-11-04 14:42:00|7048.5|7036.5|7047.4|7035.4|7048.5|7036.5|7047.3|7035.3|8
1730731330000|2024-11-04 14:42:10|7047.3|7035.3|7048.2|7036.2|7048.2|7036.2|7046.8|7034.8|0
1730731340000|2024-11-04 14:42:20|7047.8|7035.8|7044.2|7032.2|7047.8|7035.8|7044.2|7032.2|16
1730731350000|2024-11-04 14:42:30|7046.8|7034.8|7047.4|7035.4|7049.7|7037.7|7046.8|7034.8|4
1730731360000|2024-11-04 14:42:40|7047.5|7035.5|7047.8|7035.8|7047.8|7037.5|7045.5|7035.5|4
1730731370000|2024-11-04 14:42:50|7048.3|7036.3|7048.3|7036.3|7048.3|7036.3|7048.3|7036.3|0
1730731380000|2024-11-04 14:43:00|7051.4|7043.4|7050.5|7038.5|7053.3|7044.4|7050.1|7038.1|23
1730731390000|2024-11-04 14:43:10|7050.4|7038.4|7049.3|7037.3|7050.4|7038.4|7049.3|7037.3|4
1730731400000|2024-11-04 14:43:20|7049.8|7037.8|7044.7|7038.7|7049.8|7038.7|7044.7|7037.8|1
1730731410000|2024-11-04 14:43:30|7046.5|7040.5|7051.2|7039.2|7051.2|7040.5|7046.5|7037.8|5
1730731420000|2024-11-04 14:43:40|7052.1|7040.1|7054|7042|7054|7042|7052.1|7040.1|9
1730731430000|2024-11-04 14:43:50|7053.9|7041.9|7054|7042|7054|7042|7053.5|7041.5|0
1730731440000|2024-11-04 14:44:00|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|7053.5|7041.5|0
1730731450000|2024-11-04 14:44:10|7051|7039|7051|7039|7051|7039|7051|7039|0
1730731460000|2024-11-04 14:44:20|7049|7041|7050|7044|7051|7044|7049|7041|1
1730731470000|2024-11-04 14:44:30|7053.4|7041.4|7053.4|7041.4|7055.2|7044.2|7050.2|7041.4|2
1730731480000|2024-11-04 14:44:40|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|7055.2|7043.2|0
1730731490000|2024-11-04 14:44:50|7053.3|7045.3|7056.2|7044.2|7056.2|7045.3|7053.3|7043.2|9
1730731500000|2024-11-04 14:45:00|7056|7044|7053.8|7041.8|7056|7045.9|7045.4|7035|10
1730731510000|2024-11-04 14:45:10|7052.9|7040.9|7050.3|7042.3|7052.9|7042.3|7050.3|7040.5|11
1730731520000|2024-11-04 14:45:20|7054|7042|7054|7042|7054.5|7043.7|7050.8|7041.9|7
1730731540000|2024-11-04 14:45:40|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|7055.6|7043.6|0
1730731550000|2024-11-04 14:45:50|7057|7045|7057|7045|7057|7045|7057|7045|9
1730731560000|2024-11-04 14:46:00|7054.8|7046.8|7053.8|7047.8|7054.8|7047.8|7053.8|7046.8|0
1730731570000|2024-11-04 14:46:10|7065.2|7053.2|7066.8|7058.8|7069.7|7059.7|7065.2|7053.2|14
1730731580000|2024-11-04 14:46:20|7066|7060|7063|7057|7067.7|7060|7063|7054.3|2
1730731590000|2024-11-04 14:46:30|7061.7|7055.7|7062.2|7056.2|7062.7|7056.2|7061.7|7054.7|4
1730731600000|2024-11-04 14:46:40|7061.7|7055.7|7066|7054|7068.1|7056.1|7060.9|7052|10
1730731610000|2024-11-04 14:46:50|7065.6|7053.6|7063|7051|7065.6|7053.6|7062.9|7050.9|5
1730731620000|2024-11-04 14:47:00|7058.1|7050.1|7063.8|7051.8|7063.8|7051.8|7057.1|7049|2
1730731630000|2024-11-04 14:47:10|7066.5|7054.5|7067.1|7055.1|7067.1|7055.1|7066.5|7054.5|3
1730731640000|2024-11-04 14:47:20|7067|7055|7067|7055|7067|7055|7067|7055|2
1730731650000|2024-11-04 14:47:30|7061|7049|7062.7|7050.7|7062.7|7050.7|7061|7049|1
1730731660000|2024-11-04 14:47:40|7063.2|7051.2|7063.2|7051.2|7063.2|7051.2|7063.2|7051.2|0
1730731670000|2024-11-04 14:47:50|7063.3|7051.3|7071.1|7059.1|7071.2|7059.2|7063.2|7051.2|10
1730731680000|2024-11-04 14:48:00|7070.7|7058.7|7070|7058|7070.7|7058.7|7069.1|7057.1|8
1730731690000|2024-11-04 14:48:10|7070.1|7058.1|7070.1|7058.1|7070.1|7058.1|7070.1|7058.1|1
1730731700000|2024-11-04 14:48:20|7070.5|7058.5|7070.6|7058.6|7070.6|7058.6|7070.5|7058.5|0
1730731710000|2024-11-04 14:48:30|7071.5|7059.5|7071.5|7059.5|7071.5|7059.5|7071.5|7059.5|0
1730731740000|2024-11-04 14:49:00|7069.8|7061.8|7076.5|7064.5|7076.6|7064.6|7069.8|7061.8|14
1730731750000|2024-11-04 14:49:10|7076.4|7064.4|7077.3|7065.3|7077.3|7065.3|7075|7063|18
1730731760000|2024-11-04 14:49:20|7077.1|7065.1|7071|7065|7077.1|7065.1|7071|7064.5|8
1730731770000|2024-11-04 14:49:30|7075.5|7063.5|7073.5|7065.5|7075.5|7065.5|7073.5|7063.1|0
1730731790000|2024-11-04 14:49:50|7074|7066|7072.8|7066.8|7074|7066.8|7072.8|7065.5|1
1730731800000|2024-11-04 14:50:00|7071.5|7065.5|7077.7|7065.7|7077.7|7065.7|7071.5|7063|11
1730731810000|2024-11-04 14:50:10|7076.8|7064.8|7076.9|7064.9|7076.9|7066.1|7073.6|7064.2|16
1730731820000|2024-11-04 14:50:20|7075|7067|7076.6|7068.6|7079|7069.4|7075|7067|3
1730731830000|2024-11-04 14:50:30|7076.8|7068.8|7075.7|7067.7|7079.1|7068.8|7075.7|7066.3|0
1730731840000|2024-11-04 14:50:40|7076.2|7068.2|7076.2|7068.2|7078.7|7068.2|7076.2|7066.7|4
1730731850000|2024-11-04 14:50:50|7074.1|7062.1|7074.2|7062.2|7074.3|7063.9|7071.9|7062.1|5
1730731860000|2024-11-04 14:51:00|7073.8|7061.8|7073.7|7061.7|7073.8|7061.8|7073.7|7061.7|0
1730731870000|2024-11-04 14:51:10|7073.8|7061.8|7072.9|7064.9|7074.2|7064.9|7072.5|7061.8|3
1730731880000|2024-11-04 14:51:20|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|0
1730731890000|2024-11-04 14:51:30|7077.2|7065.2|7075.1|7067.1|7077.2|7068|7074|7065.2|1
1730731900000|2024-11-04 14:51:40|7074.6|7066.6|7073.1|7065.1|7074.6|7066.6|7073.1|7065.1|1
1730731910000|2024-11-04 14:51:50|7072.9|7060.9|7070.9|7062.9|7073.5|7062.9|7070.9|7060.9|2
1730731920000|2024-11-04 14:52:00|7070.4|7062.4|7079.1|7067.1|7079.1|7067.1|7070|7060.4|6
1730731930000|2024-11-04 14:52:10|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|7078.6|7066.6|0
1730731940000|2024-11-04 14:52:20|7078.8|7066.8|7077.4|7069.4|7079.6|7070.8|7076.8|7066.8|1
1730731950000|2024-11-04 14:52:30|7077.8|7069.8|7065|7053|7077.8|7069.9|7065|7053|4
1730731960000|2024-11-04 14:52:40|7065.1|7053.1|7065.7|7053.7|7065.8|7053.8|7065.1|7053.1|0
1730731980000|2024-11-04 14:53:00|7065.8|7053.8|7065.8|7053.8|7065.8|7053.8|7065.8|7053.8|0
1730731990000|2024-11-04 14:53:10|7068.1|7056.1|7057.9|7049.9|7068.1|7056.1|7057.9|7047.9|6
1730732010000|2024-11-04 14:53:30|7059.9|7047.9|7057|7049|7059.9|7049.9|7057|7047.9|2
1730732020000|2024-11-04 14:53:40|7052.4|7044.4|7056.9|7044.9|7057|7045|7052.4|7041.4|1
1730732030000|2024-11-04 14:53:50|7056.8|7044.8|7057.4|7045.4|7057.4|7045.4|7056.8|7044.8|1
1730732040000|2024-11-04 14:54:00|7055.1|7047.1|7059.1|7047.1|7059.6|7047.6|7055.1|7046.6|7
1730732050000|2024-11-04 14:54:10|7059.4|7047.4|7059.4|7047.4|7059.4|7047.4|7059.4|7047.4|0
1730732060000|2024-11-04 14:54:20|7059.6|7047.6|7059.6|7047.6|7059.6|7047.6|7059.6|7047.6|0
1730732080000|2024-11-04 14:54:40|7059.9|7047.9|7059.9|7047.9|7060.1|7048.1|7059.9|7047.9|0
1730732090000|2024-11-04 14:54:50|7059.6|7047.6|7056.6|7044.6|7059.7|7049.7|7056.1|7044.1|9
1730732100000|2024-11-04 14:55:00|7056.7|7044.7|7056.6|7044.6|7058.2|7046.2|7056.1|7044.1|6
1730732110000|2024-11-04 14:55:10|7056.9|7044.9|7056.5|7044.5|7058.1|7046.1|7056.5|7044.5|33
1730732120000|2024-11-04 14:55:20|||||||||15
1730732130000|2024-11-04 14:55:30|7056.4|7044.4|7051.4|7045.4|7056.4|7045.4|7051.4|7044.4|1
1730732140000|2024-11-04 14:55:40|7052.2|7044.2|7049.6|7037.6|7052.2|7044.2|7049.5|7037.5|4
1730732150000|2024-11-04 14:55:50|7053.1|7041.1|7053.6|7041.6|7053.7|7041.7|7053.1|7041.1|2
1730732160000|2024-11-04 14:56:00|7051.9|7043.9|7053.3|7045.3|7054.7|7046.2|7051.9|7042.7|3
1730732170000|2024-11-04 14:56:10|7053.4|7045.4|7053.3|7045.3|7053.4|7045.4|7053.3|7045.3|0
1730732180000|2024-11-04 14:56:20|7052|7044|7053.7|7041.7|7053.7|7044|7052|7041.7|1
1730732190000|2024-11-04 14:56:30|7051.4|7043.4|7051.1|7043.1|7053.4|7043.4|7051.1|7041.4|2
1730732200000|2024-11-04 14:56:40|7051.6|7043.6|7056.1|7044.1|7056.5|7044.6|7050.6|7043.6|3
1730732220000|2024-11-04 14:57:00|7059.6|7047.6|7068.7|7056.7|7068.7|7056.7|7058.6|7047.6|11
1730732230000|2024-11-04 14:57:10|7068.6|7056.6|7061.7|7049.7|7069.1|7057.1|7060.8|7048.8|10
1730732240000|2024-11-04 14:57:20|7062.4|7050.4|7062.4|7050.4|7062.4|7050.4|7062.4|7050.4|0
1730732250000|2024-11-04 14:57:30|7065.4|7053.4|7065.4|7053.4|7065.4|7053.4|7065.4|7053.4|1
1730732260000|2024-11-04 14:57:40|7065.5|7053.5|7065.3|7053.3|7065.5|7053.5|7065.3|7053.3|1
1730732270000|2024-11-04 14:57:50|7065.4|7053.4|7065.4|7053.4|7065.4|7053.4|7065.4|7053.4|0
1730732280000|2024-11-04 14:58:00|7065.5|7053.5|7063.9|7055.9|7065.6|7055.9|7063.9|7053.5|0
1730732290000|2024-11-04 14:58:10|7063.5|7055.5|7066.1|7054.1|7066.1|7055.5|7063.5|7054.1|2
1730732300000|2024-11-04 14:58:20|7066.3|7054.3|7063.5|7055.5|7066.3|7055.5|7063.5|7054.3|1
1730732310000|2024-11-04 14:58:30|7072.1|7060.1|7075.8|7063.8|7076.7|7065.7|7071.7|7060.1|14
1730732320000|2024-11-04 14:58:40|7076.2|7064.2|7076.9|7064.9|7077.2|7067.7|7074|7064.2|12
1730732330000|2024-11-04 14:58:50|7074.8|7066.8|7078.2|7066.2|7078.2|7068.1|7074.8|7066.2|3
1730732340000|2024-11-04 14:59:00|7079.1|7067.1|7084.4|7072.4|7084.4|7072.4|7076.3|7067.1|1
1730732350000|2024-11-04 14:59:10|7081.4|7069.4|7081.7|7069.7|7081.7|7069.7|7081.4|7069.4|5
1730732360000|2024-11-04 14:59:20|7081.3|7069.3|7081.4|7069.4|7081.4|7069.4|7081.3|7069.3|1
1730732370000|2024-11-04 14:59:30|7079.4|7071.4|7079.4|7071.4|7079.4|7071.4|7079.4|7071.4|0
1730732380000|2024-11-04 14:59:40|7081.2|7069.2|7075.5|7063.5|7081.7|7070.5|7075.5|7063.5|4
1730732390000|2024-11-04 14:59:50|7070|7062|7068|7056|7071.9|7062.5|7065.9|7056|17
1730732400000|2024-11-04 15:00:00|7067.8|7055.8|7069.2|7057.2|7070|7061.5|7066.4|7054.7|7
1730732410000|2024-11-04 15:00:10|7069.7|7057.7|7069.7|7057.7|7069.7|7057.7|7069.7|7057.7|0
1730732420000|2024-11-04 15:00:20|7072.8|7060.8|7072.4|7060.4|7072.8|7060.8|7072.4|7060.4|20
1730732430000|2024-11-04 15:00:30|7072.3|7060.3|7071.9|7059.9|7072.4|7060.4|7071.9|7059.9|1
1730732450000|2024-11-04 15:00:50|7069.1|7061.1|7071.9|7059.9|7071.9|7061.1|7069.1|7059.9|3
1730732460000|2024-11-04 15:01:00|7072.4|7060.4|7072.4|7060.4|7072.8|7060.8|7072.4|7060.4|4
1730732470000|2024-11-04 15:01:10|7071.5|7059.5|7079.2|7067.2|7079.2|7067.2|7071.5|7059.5|7
1730732480000|2024-11-04 15:01:20|7079|7067|7076.5|7068.5|7079|7070.1|7076.1|7065.8|12
1730732490000|2024-11-04 15:01:30|7079.2|7071.2|7077.5|7065.5|7081.9|7071.2|7077.5|7065.5|16
1730732500000|2024-11-04 15:01:40|7078|7066|7080.3|7068.3|7080.3|7068.3|7078|7066|0
1730732510000|2024-11-04 15:01:50|7081.2|7069.2|7081.2|7069.2|7083.3|7074.8|7078.7|7066.7|2
1730732520000|2024-11-04 15:02:00|7081.3|7069.3|7086|7074|7086.8|7074.8|7081.2|7069.2|10
1730732530000|2024-11-04 15:02:10|7085.5|7073.5|7087.5|7075.5|7087.5|7075.5|7085.1|7073.1|0
1730732540000|2024-11-04 15:02:20|7088|7076|7087.5|7081.5|7088.5|7081.5|7087.5|7076|2
1730732550000|2024-11-04 15:02:30|7112|7100|7107.8|7095.8|7118.5|7106.5|7105.4|7093.4|18
1730732560000|2024-11-04 15:02:40|7107.4|7095.4|7109.4|7097.4|7109.9|7097.9|7107.4|7095.4|1
1730732570000|2024-11-04 15:02:50|7109.5|7097.5|7107.6|7095.6|7110.3|7098.3|7105.7|7093.7|0
1730732580000|2024-11-04 15:03:00|7111.5|7099.5|7111.1|7099.1|7115.7|7106.5|7111.1|7099.1|15
1730732590000|2024-11-04 15:03:10|7111|7099|7113.3|7101.3|7113.3|7101.3|7110.9|7098.9|0
1730732600000|2024-11-04 15:03:20|7113.8|7101.8|7111.9|7099.9|7113.8|7101.8|7111.5|7099.5|6
1730732610000|2024-11-04 15:03:30|7112|7100|7111.2|7099.2|7112|7100|7111.2|7099.2|1
1730732620000|2024-11-04 15:03:40|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|7111.3|7099.3|1
1730732630000|2024-11-04 15:03:50|7109.4|7101.4|7114|7102|7114.2|7102.2|7109.4|7100|5
1730732640000|2024-11-04 15:04:00|7113.9|7101.9|7114.2|7102.2|7114.4|7102.4|7113.9|7101.9|0
1730732650000|2024-11-04 15:04:10|7116.5|7104.5|7116.5|7104.5|7116.5|7104.5|7116.5|7104.5|2
1730732660000|2024-11-04 15:04:20|7117.7|7105.7|7114.6|7102.6|7117.8|7105.8|7114.6|7102.6|2
1730732670000|2024-11-04 15:04:30|7112.5|7104.5|7112.5|7104.5|7112.5|7104.5|7112.5|7104.5|1
1730732680000|2024-11-04 15:04:40|7115.5|7103.5|7108.2|7102.2|7115.7|7103.7|7107.3|7099|2
1730732690000|2024-11-04 15:04:50|7109.7|7101.7|7113.6|7101.6|7113.6|7103.5|7108.6|7101.6|5
1730732700000|2024-11-04 15:05:00|7114.1|7102.1|7110.1|7102.1|7114.1|7102.1|7110.1|7102.1|0
1730732710000|2024-11-04 15:05:10|7112.8|7104.8|7107.5|7095.5|7114|7104.8|7107.5|7095.5|2
1730732720000|2024-11-04 15:05:20|7105.8|7097.8|7108.6|7096.6|7108.6|7097.8|7103.1|7091.6|5
1730732730000|2024-11-04 15:05:30|7108.2|7096.2|7108.2|7096.2|7108.2|7096.2|7108.2|7096.2|0
1730732740000|2024-11-04 15:05:40|7108.6|7096.6|7108.3|7096.3|7108.7|7096.7|7108.2|7096.2|0
1730732750000|2024-11-04 15:05:50|7108.6|7096.6|7106.3|7098.3|7108.6|7098.3|7106.3|7096.6|0
1730732760000|2024-11-04 15:06:00|7105|7097|7104.6|7092.6|7105.9|7097|7101.9|7092.6|4
1730732780000|2024-11-04 15:06:20|7104.7|7092.7|7094.1|7088.1|7104.7|7095.2|7094.1|7086.2|11
1730732790000|2024-11-04 15:06:30|7094.6|7086.6|7085|7079|7094.6|7086.6|7085|7079|12
1730732800000|2024-11-04 15:06:40|7084.1|7078.1|7085.3|7077.3|7088.2|7078.1|7084.1|7075.9|1
1730732810000|2024-11-04 15:06:50|7084.1|7078.1|7081.9|7073.9|7084.1|7078.1|7081.9|7073.9|3
1730732820000|2024-11-04 15:07:00|7084.1|7072.1|7084.8|7076.8|7087.3|7077.2|7082.6|7072.1|5
1730732830000|2024-11-04 15:07:10|7085.6|7077.6|7085.6|7077.6|7085.6|7077.6|7085.6|7077.6|2
1730732840000|2024-11-04 15:07:20|||||||||3
1730732850000|2024-11-04 15:07:30|7087.4|7079.4|7087.4|7079.4|7087.4|7079.4|7087.4|7079.4|0
1730732870000|2024-11-04 15:07:50|7091.1|7079.1|7090.6|7078.6|7091.2|7079.2|7090.6|7078.6|12
1730732880000|2024-11-04 15:08:00|7088.5|7080.5|7088.3|7080.3|7088.5|7080.5|7088.3|7080.3|4
1730732890000|2024-11-04 15:08:10|7085.3|7079.3|7084.6|7072.6|7086.7|7079.4|7084.5|7072.6|28
1730732900000|2024-11-04 15:08:20|7082.6|7074.6|7083.1|7075.1|7083.1|7075.1|7082|7074|3
1730732910000|2024-11-04 15:08:30|7085.1|7073.1|7087.6|7075.6|7087.6|7078|7082.6|7073.1|2
1730732930000|2024-11-04 15:08:50|7087.7|7075.7|7087.7|7075.7|7087.7|7075.7|7087.7|7075.7|1
1730732940000|2024-11-04 15:09:00|7093.4|7081.4|7092.9|7080.9|7094.8|7085.1|7091.4|7080.9|18
1730732950000|2024-11-04 15:09:10|7092.8|7080.8|7091.7|7079.7|7092.8|7080.8|7091.1|7079.1|0
1730732960000|2024-11-04 15:09:20|7089.6|7081.6|7088.3|7076.3|7091.7|7081.6|7087.8|7075.8|3
1730732970000|2024-11-04 15:09:30|7088.2|7076.2|7087.2|7075.2|7088.8|7076.8|7087.2|7075.2|0
1730732980000|2024-11-04 15:09:40|7088.5|7076.5|7089.5|7077.5|7090.4|7078.4|7088.5|7076.5|2
1730732990000|2024-11-04 15:09:50|7089.4|7077.4|7093.1|7081.1|7093.1|7081.1|7089.4|7077.4|1
1730733000000|2024-11-04 15:10:00|7093|7081|7091.3|7083.3|7093.1|7083.3|7091.3|7081|1
1730733010000|2024-11-04 15:10:10|7091.8|7083.8|7094|7086|7094|7086|7091.8|7083.8|4
1730733020000|2024-11-04 15:10:20|7096.5|7084.5|7096.6|7084.6|7096.6|7084.6|7096|7084|1
1730733030000|2024-11-04 15:10:30|7096.1|7084.1|7096.3|7084.3|7096.3|7084.3|7095.7|7083.7|4
1730733040000|2024-11-04 15:10:40|7096.4|7084.4|7095.4|7083.4|7096.4|7084.4|7095.4|7083.4|0
1730733050000|2024-11-04 15:10:50|7095.3|7083.3|7095.4|7083.4|7095.4|7083.4|7095.3|7083.3|0
1730733060000|2024-11-04 15:11:00|7095.5|7083.5|7095.6|7083.6|7095.6|7083.6|7095.4|7083.4|2
1730733070000|2024-11-04 15:11:10|7096.6|7084.6|7095.2|7083.2|7096.6|7084.6|7095.1|7083.1|3
1730733080000|2024-11-04 15:11:20|7094.3|7082.3|7091.6|7079.6|7094.3|7084.1|7090.3|7078.3|7
1730733090000|2024-11-04 15:11:30|7091.2|7079.2|7092.1|7080.1|7092.1|7080.1|7091.2|7079.2|0
1730733110000|2024-11-04 15:11:50|7094.8|7082.8|7096.1|7090.1|7099.1|7090.5|7094.8|7082.8|3
1730733120000|2024-11-04 15:12:00|7099.4|7091.4|7101.4|7093.4|7103.3|7093.4|7099.4|7090.8|0
1730733130000|2024-11-04 15:12:10|7101.8|7093.8|7103.2|7091.2|7103.2|7093.8|7101.3|7091.2|1
1730733140000|2024-11-04 15:12:20|7101.5|7089.5|7101.4|7089.4|7101.5|7089.5|7101.4|7089.4|0
1730733150000|2024-11-04 15:12:30|7101.5|7089.5|7098.5|7090.5|7101.9|7090.5|7097.9|7085.9|4
1730733160000|2024-11-04 15:12:40|7100.6|7088.6|7099.7|7091.7|7100.6|7091.7|7099.7|7087.9|8
1730733170000|2024-11-04 15:12:50|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|0
1730733180000|2024-11-04 15:13:00|7097.8|7091.8|7101.7|7089.7|7102.3|7091.8|7096.7|7089.7|12
1730733190000|2024-11-04 15:13:10|7101.6|7089.6|7096.7|7088.7|7101.7|7091.6|7096.7|7087.7|13
1730733200000|2024-11-04 15:13:20|7097.1|7089.1|7097.7|7089.7|7100.1|7089.9|7097.1|7088|5
1730733210000|2024-11-04 15:13:30|7100.1|7088.1|7100.1|7088.1|7100.1|7088.1|7099.9|7087.9|2
1730733220000|2024-11-04 15:13:40|7100.6|7088.6|7100.1|7088.1|7100.6|7088.6|7100|7088|0
1730733230000|2024-11-04 15:13:50|7100.6|7088.6|7100.6|7088.6|7100.6|7088.6|7100.6|7088.6|0
1730733240000|2024-11-04 15:14:00|7100.7|7088.7|7104.2|7092.2|7104.4|7094.1|7100.7|7088.7|5
1730733250000|2024-11-04 15:14:10|7104.1|7092.1|7104.1|7092.1|7104.1|7092.1|7104.1|7092.1|0
1730733260000|2024-11-04 15:14:20|7102.9|7090.9|7102.9|7090.9|7102.9|7090.9|7102.9|7090.9|2
1730733270000|2024-11-04 15:14:30|7103|7091|7103|7091|7103|7091|7102.9|7090.9|0
1730733280000|2024-11-04 15:14:40|7102.7|7090.7|7104.2|7092.2|7104.2|7092.7|7100.7|7090.7|0
1730733290000|2024-11-04 15:14:50|||||||||1
1730733300000|2024-11-04 15:15:00|7102.3|7094.3|7101.4|7095.4|7104.4|7095.4|7101.4|7092.4|8
1730733320000|2024-11-04 15:15:20|7103.2|7097.2|7106.6|7094.6|7106.6|7098.1|7102.9|7093.7|8
1730733330000|2024-11-04 15:15:30|7106.1|7094.1|7107.4|7095.4|7107.9|7095.9|7106.1|7094.1|0
1730733340000|2024-11-04 15:15:40|7106.9|7094.9|7106.5|7094.5|7107|7095|7106.5|7094.5|0
1730733350000|2024-11-04 15:15:50|7106.6|7094.6|7103.4|7091.4|7106.6|7094.6|7101.3|7090.7|4
1730733360000|2024-11-04 15:16:00|7101.7|7093.7|7106|7094|7109.8|7098.4|7101.7|7093.7|0
1730733370000|2024-11-04 15:16:10|7105.5|7093.5|7103.4|7091.4|7105.5|7093.5|7103.4|7091.4|5
1730733380000|2024-11-04 15:16:20|7103|7091|7090.8|7078.8|7103|7091|7090.5|7078.5|4
1730733390000|2024-11-04 15:16:30|7091|7079|7092|7080|7092.2|7080.2|7090.9|7078.9|3
1730733400000|2024-11-04 15:16:40|7091.3|7079.3|7089.9|7077.9|7091.3|7079.3|7089.4|7077.4|4
1730733410000|2024-11-04 15:16:50|7089.1|7077.1|7080.8|7068.8|7089.1|7077.1|7080.8|7068.8|5
1730733420000|2024-11-04 15:17:00|7080.9|7068.9|7081.7|7069.7|7081.7|7069.7|7080.9|7068.9|4
1730733430000|2024-11-04 15:17:10|7081.2|7069.2|7079.8|7067.8|7081.2|7069.2|7079.8|7067.8|8
1730733440000|2024-11-04 15:17:20|7077.7|7069.7|7077.7|7069.7|7077.7|7069.7|7077.7|7069.7|10
1730733450000|2024-11-04 15:17:30|7081.7|7072.5|7077.7|7069.7|7081.7|7072.5|7077.7|7069.7|2
1730733460000|2024-11-04 15:17:40|7076.7|7070.7|7079.6|7071.6|7081.5|7071.6|7076.3|7069.5|8
1730733470000|2024-11-04 15:17:50|7080.4|7074.4|7086|7074|7086.2|7074.4|7080.4|7073|3
1730733480000|2024-11-04 15:18:00|7084.6|7072.6|7084|7072|7084.7|7072.7|7084|7072|4
1730733500000|2024-11-04 15:18:20|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|7084.4|7072.4|1
1730733510000|2024-11-04 15:18:30|7083.2|7071.2|7083.2|7071.2|7083.2|7071.2|7083.2|7071.2|0
1730733520000|2024-11-04 15:18:40|7079.9|7073.9|7083.2|7075.2|7083.4|7075.2|7079.9|7071.2|5
1730733530000|2024-11-04 15:18:50|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|1
1730733540000|2024-11-04 15:19:00|7082.4|7076.4|7082.8|7074.8|7085|7076.4|7082.1|7073|4
1730733550000|2024-11-04 15:19:10|7085.8|7073.8|7083.7|7075.7|7085.8|7076.2|7083.7|7073.8|0
1730733560000|2024-11-04 15:19:20|7083.8|7075.8|7083.7|7075.7|7083.8|7075.8|7083.7|7075.7|2
1730733570000|2024-11-04 15:19:30|7082.2|7076.2|7082.2|7076.2|7082.2|7076.2|7082.2|7076.2|0
1730733580000|2024-11-04 15:19:40|7084.7|7072.7|7083.6|7071.6|7084.7|7073.8|7081.8|7071.6|2
1730733590000|2024-11-04 15:19:50|7082.1|7074.1|7081.2|7075.2|7082.6|7075.2|7081.2|7074.1|3
1730733600000|2024-11-04 15:20:00|7084.2|7076.2|7090.4|7078.4|7090.4|7078.8|7084.2|7076.2|4
1730733610000|2024-11-04 15:20:10|7091.2|7079.2|7088.5|7080.5|7091.2|7080.5|7088.5|7079.2|0
1730733620000|2024-11-04 15:20:20|7086.9|7080.9|7084.2|7076.2|7087.1|7080.9|7084.2|7074.4|8
1730733630000|2024-11-04 15:20:30|7083.7|7075.7|7082.8|7076.8|7083.7|7076.8|7082.8|7075.7|4
1730733650000|2024-11-04 15:20:50|7084.2|7076.2|7080.4|7068.4|7084.2|7076.2|7080.4|7068.4|6
1730733660000|2024-11-04 15:21:00|7080.8|7068.8|7082.4|7070.4|7082.4|7071.5|7079.5|7068.8|5
1730733670000|2024-11-04 15:21:10|7079.6|7073.6|7079.2|7073.2|7079.6|7073.6|7079.2|7073.2|0
1730733680000|2024-11-04 15:21:20|7079.5|7073.5|7079.7|7071.7|7079.7|7073.5|7079|7071.7|6
1730733690000|2024-11-04 15:21:30|7078.2|7072.2|7077.7|7071.7|7078.2|7072.2|7077.7|7071.7|0
1730733700000|2024-11-04 15:21:40|7076.7|7070.7|7076.2|7070.2|7076.7|7070.7|7076.2|7070.2|0
1730733710000|2024-11-04 15:21:50|7074.7|7068.7|7077.9|7071.9|7078.9|7071.9|7074.2|7066.9|4
1730733720000|2024-11-04 15:22:00|7083.5|7075.5|7077.9|7071.9|7083.5|7075.5|7077.4|7071.4|3
1730733730000|2024-11-04 15:22:10|7078.3|7072.3|7080.5|7072.5|7080.5|7073.6|7078.3|7072.3|2
1730733750000|2024-11-04 15:22:30|7080|7072|7083.5|7071.5|7083.5|7073|7079|7069.6|1
1730733760000|2024-11-04 15:22:40|7084|7072|7083|7071|7084|7074.5|7082.5|7070.9|5
1730733770000|2024-11-04 15:22:50|7081|7073|7083.4|7071.4|7083.4|7073|7081|7071|1
1730733780000|2024-11-04 15:23:00|7086|7074|7085.5|7073.5|7086.1|7074.1|7085.5|7073.5|5
1730733790000|2024-11-04 15:23:10|7083.7|7075.7|7086.4|7074.4|7086.4|7076.5|7083.7|7074|3
1730733800000|2024-11-04 15:23:20|7084.4|7072.4|7077.3|7065.3|7084.4|7072.4|7077.3|7065.3|8
1730733810000|2024-11-04 15:23:30|7079.5|7067.5|7078.2|7066.2|7079.5|7068.8|7076.3|7066.2|2
1730733820000|2024-11-04 15:23:40|7076.2|7068.2|7073.2|7061.2|7079.2|7068.5|7073.2|7061.2|5
1730733830000|2024-11-04 15:23:50|7073.7|7061.7|7074.8|7062.8|7074.8|7065|7070.2|7061.7|6
1730733840000|2024-11-04 15:24:00|7072.7|7064.7|7067.8|7061.8|7073.8|7065.2|7067.8|7061.8|12
1730733850000|2024-11-04 15:24:10|7068.2|7062.2|7068.8|7056.8|7070.8|7062.2|7068.2|7056.3|12
1730733860000|2024-11-04 15:24:20|7069.3|7057.3|7068.2|7056.2|7069.3|7057.3|7068.2|7056.2|1
1730733870000|2024-11-04 15:24:30|7067.1|7059.1|7068.6|7056.6|7068.6|7059.2|7065.2|7056.6|1
1730733880000|2024-11-04 15:24:40|7066.1|7058.1|7066.1|7058.1|7066.2|7058.2|7066.1|7058.1|2
1730733900000|2024-11-04 15:25:00|7064.8|7058.8|7060.7|7052.7|7064.8|7058.8|7060.7|7050.5|8
1730733910000|2024-11-04 15:25:10|7062|7054|7061.1|7055.1|7062|7055.2|7061.1|7054|1
1730733920000|2024-11-04 15:25:20|7061.8|7053.8|7059.7|7051.7|7061.8|7053.8|7059.7|7051.7|2
1730733930000|2024-11-04 15:25:30|7061.6|7049.6|7058.2|7052.2|7061.6|7052.2|7058.1|7049.2|5
1730733940000|2024-11-04 15:25:40|||||||||1
1730733960000|2024-11-04 15:26:00|7059.9|7051.9|7057.4|7045.4|7061.3|7053.4|7055.4|7045.4|5
1730733970000|2024-11-04 15:26:10|7058.3|7046.3|7064.6|7052.6|7064.6|7054.5|7056.4|7046.3|23
1730733980000|2024-11-04 15:26:20|7064.1|7052.1|7065.3|7053.3|7065.3|7053.3|7064.1|7052.1|1
1730733990000|2024-11-04 15:26:30|7071.5|7059.5|7071.5|7059.5|7071.5|7059.5|7071.5|7059.5|4
1730734000000|2024-11-04 15:26:40|7072.5|7060.5|7083.6|7071.6|7083.7|7071.7|7072.5|7060.5|2
1730734010000|2024-11-04 15:26:50|7084.2|7072.2|7085.3|7073.3|7085.3|7073.3|7084.2|7072.2|0
1730734020000|2024-11-04 15:27:00|7086.3|7074.3|7086.7|7074.7|7086.7|7077|7083|7074.3|6
1730734030000|2024-11-04 15:27:10|7084.6|7076.6|7097|7085|7097.1|7085.1|7084.6|7074.2|3
1730734040000|2024-11-04 15:27:20|7096.9|7084.9|7096.9|7084.9|7096.9|7084.9|7096.9|7084.9|0
1730734050000|2024-11-04 15:27:30|7097|7085|7097|7085|7097|7085|7097|7085|3
1730734060000|2024-11-04 15:27:40|7098|7086|7098.5|7086.5|7098.5|7086.5|7098|7086|0
1730734070000|2024-11-04 15:27:50|7099|7087|7097.1|7089.1|7099|7089.1|7097.1|7087|0
1730734080000|2024-11-04 15:28:00|7098|7090|7100.3|7088.3|7101|7090|7098|7087.8|2
1730734090000|2024-11-04 15:28:10|7101.7|7089.7|7100.3|7088.3|7101.7|7089.7|7100.3|7088.3|0
1730734100000|2024-11-04 15:28:20|7099.3|7087.3|7098.2|7086.2|7099.3|7087.3|7098.1|7086.1|4
1730734110000|2024-11-04 15:28:30|7097.3|7085.3|7093.4|7081.4|7097.4|7085.4|7092.8|7080.8|0
1730734120000|2024-11-04 15:28:40|7093.8|7081.8|7094.6|7082.6|7094.7|7082.7|7093.8|7081.8|0
1730734130000|2024-11-04 15:28:50|7094.5|7082.5|7094.6|7082.6|7094.6|7082.6|7094.5|7082.5|0
1730734140000|2024-11-04 15:29:00|7095.8|7083.8|7095.8|7083.8|7095.9|7083.9|7095.7|7083.7|4
1730734150000|2024-11-04 15:29:10|7096.4|7084.4|7096.4|7084.4|7096.5|7084.5|7096.4|7084.4|0
1730734160000|2024-11-04 15:29:20|7094.3|7086.3|7091.5|7079.5|7094.3|7086.3|7091.5|7079.5|1
1730734170000|2024-11-04 15:29:30|7089.5|7081.5|7091|7079|7091.5|7081.5|7089.5|7078.6|7
1730734190000|2024-11-04 15:29:50|7091.4|7079.4|7091.7|7079.7|7091.7|7079.7|7091.4|7079.4|2
1730734200000|2024-11-04 15:30:00|7089.9|7081.9|7091.7|7083.7|7091.7|7083.7|7089.9|7081.9|1
1730734210000|2024-11-04 15:30:10|7091.8|7083.8|7095.2|7087.2|7097|7087.2|7091.8|7083.8|6
1730734220000|2024-11-04 15:30:20|7097.1|7085.1|7095.2|7083.2|7097.1|7085.1|7095.1|7083.1|3
1730734240000|2024-11-04 15:30:40|7095.1|7083.1|7094.7|7082.7|7095.1|7083.1|7094.2|7082.2|0
1730734250000|2024-11-04 15:30:50|7094.8|7082.8|7094.7|7082.7|7094.8|7082.8|7094.7|7082.7|1
1730734260000|2024-11-04 15:31:00|7093.4|7081.4|7080.3|7072.3|7093.4|7081.4|7080.3|7068.7|10
1730734280000|2024-11-04 15:31:20|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|7082.1|7070.1|2
1730734290000|2024-11-04 15:31:30|||||||||3
1730734300000|2024-11-04 15:31:40|7079.8|7071.8|7080.1|7072.1|7080.5|7072.5|7079.6|7071.6|5
1730734310000|2024-11-04 15:31:50|7080.5|7072.5|7080.5|7068.5|7081|7072.5|7079.2|7068.5|3
1730734320000|2024-11-04 15:32:00|7075.9|7063.9|7076.5|7064.5|7076.5|7064.5|7075.9|7063.9|6
1730734330000|2024-11-04 15:32:10|7076.3|7064.3|7068.1|7060.1|7076.3|7064.3|7066.8|7059.3|6
1730734340000|2024-11-04 15:32:20|7067.2|7061.2|7073.1|7061.1|7073.6|7061.6|7067.2|7061.1|2
1730734350000|2024-11-04 15:32:30|7073.6|7061.6|7074|7062|7074.1|7062.1|7073.6|7061.6|6
1730734360000|2024-11-04 15:32:40|7073.9|7061.9|7074.2|7062.2|7074.4|7062.4|7073.9|7061.9|4
1730734370000|2024-11-04 15:32:50|7072.1|7064.1|7072.1|7064.1|7072.1|7064.1|7072.1|7064.1|0
1730734380000|2024-11-04 15:33:00|7071.2|7063.2|7078|7070|7078|7070|7071.2|7063.1|3
1730734390000|2024-11-04 15:33:10|7078.4|7070.4|7078.4|7070.4|7078.4|7070.4|7078.4|7070.4|0
1730734400000|2024-11-04 15:33:20|7077.5|7069.5|7079.3|7067.3|7079.3|7069.5|7077.4|7067.3|4
1730734410000|2024-11-04 15:33:30|7077.5|7065.5|7077.4|7065.4|7077.5|7065.5|7077.4|7065.4|5
1730734440000|2024-11-04 15:34:00|7069.3|7061.3|7067.1|7059.1|7070.8|7061.3|7067.1|7056.9|6
1730734450000|2024-11-04 15:34:10|7067.9|7059.9|7070.8|7062.8|7070.8|7062.8|7067.9|7059.9|4
1730734460000|2024-11-04 15:34:20|7070.4|7062.4|7070.4|7062.4|7070.4|7062.4|7069|7061|4
1730734470000|2024-11-04 15:34:30|7073.5|7061.5|7073.6|7061.6|7074|7066.1|7072.1|7061.4|3
1730734480000|2024-11-04 15:34:40|7070.3|7064.3|7070.6|7058.6|7073.1|7064.3|7069|7058.6|3
1730734490000|2024-11-04 15:34:50|7071.1|7059.1|7071.1|7059.1|7071.3|7059.3|7071.1|7059.1|4
1730734500000|2024-11-04 15:35:00|7069.4|7061.4|7069.4|7061.4|7069.4|7061.4|7069.4|7061.4|0
1730734510000|2024-11-04 15:35:10|7073.4|7065.4|7073.4|7065.4|7073.4|7065.4|7073.4|7065.4|0
1730734520000|2024-11-04 15:35:20|7075.8|7063.8|7075.8|7063.8|7075.8|7063.8|7075.8|7063.8|9
1730734530000|2024-11-04 15:35:30|7076.3|7064.3|7075.3|7067.3|7076.3|7068.3|7074.3|7064.3|0
1730734540000|2024-11-04 15:35:40|7078.5|7066.5|7082.3|7070.3|7083.4|7071.4|7078.5|7066.5|5
1730734550000|2024-11-04 15:35:50|7080.5|7072.5|7082.4|7070.4|7082.4|7072.5|7080.5|7070.4|0
1730734560000|2024-11-04 15:36:00|7082|7070|7080|7068|7082|7072.1|7079.7|7068|9
1730734570000|2024-11-04 15:36:10|7079.5|7067.5|7081.4|7069.4|7081.4|7069.4|7078.6|7066.6|0
1730734580000|2024-11-04 15:36:20|7082.1|7070.1|7081.5|7069.5|7082.1|7070.1|7081.5|7069.5|1
1730734590000|2024-11-04 15:36:30|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|7081.6|7069.6|0
1730734600000|2024-11-04 15:36:40|7082.3|7070.3|7083.3|7071.3|7083.3|7071.3|7082.3|7070.3|4
1730734610000|2024-11-04 15:36:50|7081|7073|7086.5|7074.5|7086.5|7076.7|7081|7073|4
1730734620000|2024-11-04 15:37:00|7086.1|7074.1|7085.4|7073.4|7086.1|7074.1|7085.4|7073.4|1
1730734640000|2024-11-04 15:37:20|7083.4|7075.4|7084.2|7076.2|7086.3|7076.6|7082.6|7073.4|3
1730734650000|2024-11-04 15:37:30|7083.8|7075.8|7086|7074|7086|7075.9|7083.8|7074|5
1730734660000|2024-11-04 15:37:40|7084.1|7076.1|7084.5|7076.5|7084.5|7076.5|7084.1|7076.1|0
1730734680000|2024-11-04 15:38:00|7086.7|7074.7|7087.2|7075.2|7088|7077.5|7084.7|7074.7|11
1730734690000|2024-11-04 15:38:10|7085.7|7077.7|7089.1|7077.1|7089.1|7079.2|7085.7|7077.1|1
1730734700000|2024-11-04 15:38:20|7087.6|7075.6|7088.3|7076.3|7088.3|7077.6|7085.5|7075.6|3
1730734710000|2024-11-04 15:38:30|7088.4|7076.4|7088.4|7076.4|7088.4|7076.4|7088.3|7076.3|0
1730734730000|2024-11-04 15:38:50|7086.5|7078.5|7086.5|7078.5|7086.5|7078.5|7086.5|7078.5|0
1730734740000|2024-11-04 15:39:00|7088.1|7076.1|7086.2|7078.2|7088.1|7078.2|7086.2|7076.1|4
1730734750000|2024-11-04 15:39:10|7088.9|7080.9|7088|7082|7088.9|7082|7088|7080.9|0
1730734760000|2024-11-04 15:39:20|7090.1|7082.1|7090.4|7084.4|7092.1|7084.4|7089.1|7082|11
1730734770000|2024-11-04 15:39:30|7090.9|7084.9|7091.1|7083.1|7092.7|7086.1|7090.1|7080.7|7
1730734780000|2024-11-04 15:39:40|7092.8|7084.8|7092.8|7084.8|7092.8|7084.8|7092.8|7084.8|0
1730734810000|2024-11-04 15:40:10|7094.2|7086.2|7094.2|7086.2|7094.2|7086.2|7094.2|7086.2|0
1730734820000|2024-11-04 15:40:20|7094.3|7086.3|7094.3|7086.3|7094.3|7086.3|7094.3|7086.3|0
1730734830000|2024-11-04 15:40:30|7093.4|7087.4|7096.7|7088.7|7096.7|7089.2|7092.6|7086.6|2
1730734840000|2024-11-04 15:40:40|7096.8|7088.8|7097|7089|7097.5|7089.5|7096.8|7088.8|4
1730734850000|2024-11-04 15:40:50|7095.7|7087.7|7097|7085|7097.2|7087.7|7095.7|7084.9|2
1730734860000|2024-11-04 15:41:00|7097.4|7085.4|7095.1|7083.1|7097.4|7087.3|7094.3|7082.3|4
1730734870000|2024-11-04 15:41:10|7095.7|7083.7|7093.5|7085.5|7095.7|7085.5|7093.5|7083.7|0
1730734890000|2024-11-04 15:41:30|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|1
1730734900000|2024-11-04 15:41:40|7090.9|7078.9|7090|7078|7090.9|7078.9|7090|7078|1
1730734910000|2024-11-04 15:41:50|7091.4|7079.4|7090.6|7078.6|7091.4|7079.4|7090.6|7078.6|1
1730734920000|2024-11-04 15:42:00|7090.5|7078.5|7087.7|7075.7|7090.5|7081.7|7087.7|7075.7|10
1730734930000|2024-11-04 15:42:10|7087.6|7075.6|7084|7072|7087.6|7077.9|7083.5|7072|8
1730734940000|2024-11-04 15:42:20|7083.5|7071.5|7078.9|7072.9|7083.6|7072.9|7077.9|7071.5|20
1730734950000|2024-11-04 15:42:30|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|7078.5|7072.5|0
1730734960000|2024-11-04 15:42:40|7078.4|7072.4|7078.9|7072.9|7078.9|7072.9|7078.4|7072.4|1
1730734970000|2024-11-04 15:42:50|7084.1|7072.1|7085.5|7073.5|7085.5|7073.5|7084.1|7072.1|5
1730734980000|2024-11-04 15:43:00|7085.6|7073.6|7085.1|7073.1|7085.6|7073.6|7085.1|7073.1|3
1730734990000|2024-11-04 15:43:10|7085.2|7073.2|7082.1|7076.1|7085.2|7076.1|7082.1|7073.2|3
1730735000000|2024-11-04 15:43:20|7081.7|7073.7|7078.7|7072.7|7081.7|7074.5|7078.7|7072.7|4
1730735010000|2024-11-04 15:43:30|7079.5|7071.5|7080.4|7072.4|7080.4|7072.4|7079.5|7071.5|8
1730735020000|2024-11-04 15:43:40|||||||||20
1730735030000|2024-11-04 15:43:50|7079.5|7071.5|7086.2|7074.2|7086.2|7074.2|7079.5|7071.5|4
1730735040000|2024-11-04 15:44:00|7086.1|7074.1|7086.8|7074.8|7086.8|7075.7|7083.7|7073|8
1730735050000|2024-11-04 15:44:10|7086.7|7074.7|7086.7|7074.7|7086.8|7074.8|7086.6|7074.6|4
1730735060000|2024-11-04 15:44:20|7086.5|7074.5|7080.5|7068.5|7086.5|7074.5|7080.5|7068.5|12
1730735070000|2024-11-04 15:44:30|7080.4|7068.4|7080.5|7068.5|7080.5|7068.5|7080|7068|4
1730735080000|2024-11-04 15:44:40|7080.6|7068.6|7080.6|7068.6|7080.7|7068.7|7080.3|7068.3|7
1730735090000|2024-11-04 15:44:50|7079.7|7067.7|7079|7067|7079.7|7069.5|7077.5|7067|0
1730735100000|2024-11-04 15:45:00|7078.6|7066.6|7062.3|7054.3|7078.6|7066.6|7061.7|7052.1|11
1730735110000|2024-11-04 15:45:10|7062.7|7054.7|7069.1|7057.1|7069.1|7057.1|7062.1|7054.1|2
1730735120000|2024-11-04 15:45:20|7069.5|7057.5|7067.5|7059.5|7069.5|7059.5|7067.3|7057.5|2
1730735130000|2024-11-04 15:45:30|7066.7|7058.7|7065.7|7057.7|7066.7|7058.7|7065.7|7057.7|3
1730735140000|2024-11-04 15:45:40|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|7071.1|7059.1|3
1730735150000|2024-11-04 15:45:50|7071.2|7059.2|7071.6|7059.6|7073.6|7061.6|7069.4|7059.2|6
1730735160000|2024-11-04 15:46:00|7069.5|7057.5|7066.2|7054.2|7069.5|7057.5|7066.1|7054.1|2
1730735170000|2024-11-04 15:46:10|7066.1|7054.1|7059.2|7047.2|7066.4|7054.4|7059.2|7047.2|4
1730735180000|2024-11-04 15:46:20|7059.6|7047.6|7059.3|7047.3|7059.6|7047.6|7059.3|7047.3|6
1730735190000|2024-11-04 15:46:30|7057.3|7045.3|7055.7|7043.7|7057.3|7045.3|7055.7|7043.7|2
1730735200000|2024-11-04 15:46:40|7054.8|7042.8|7046|7034|7054.8|7042.8|7044.9|7034|4
1730735220000|2024-11-04 15:47:00|7045.5|7033.5|7044.6|7032.6|7045.5|7036.7|7041.8|7032.1|5
1730735230000|2024-11-04 15:47:10|7044.7|7032.7|7043.2|7035.2|7044.7|7035.2|7043.2|7032.7|0
1730735240000|2024-11-04 15:47:20|7050.1|7038.1|7048.7|7036.7|7050.1|7038.1|7048.7|7036.7|5
1730735250000|2024-11-04 15:47:30|7048.3|7036.3|7047|7035|7048.3|7036.3|7045.3|7033.3|2
1730735260000|2024-11-04 15:47:40|7046.1|7034.1|7044|7032|7046.3|7034.3|7044|7032|3
1730735270000|2024-11-04 15:47:50|7043.8|7031.8|7042.7|7030.7|7043.8|7033.4|7041.4|7029.7|6
1730735280000|2024-11-04 15:48:00|7042.9|7030.9|7043.2|7031.2|7043.6|7031.6|7042.9|7030.9|3
1730735300000|2024-11-04 15:48:20|7043|7031|7044.6|7032.6|7044.6|7034.5|7042.5|7031|1
1730735310000|2024-11-04 15:48:30|7042.7|7034.7|7035.6|7023.6|7043.6|7035.6|7035.6|7023.6|4
1730735320000|2024-11-04 15:48:40|7035.2|7023.2|7038.2|7026.2|7039.2|7027.2|7034.6|7022.6|4
1730735330000|2024-11-04 15:48:50|7035.9|7023.9|7035.9|7023.9|7036.4|7024.4|7035.9|7023.9|5
1730735340000|2024-11-04 15:49:00|7036.5|7024.5|7035.7|7023.7|7036.5|7024.5|7030|7023.7|5
1730735350000|2024-11-04 15:49:10|7030|7018|7032.7|7020.7|7033.2|7021.2|7030|7018|2
1730735360000|2024-11-04 15:49:20|7033.7|7021.7|7035.2|7023.2|7035.2|7023.2|7033.7|7021.7|0
1730735370000|2024-11-04 15:49:30|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|7037.2|7025.2|0
1730735380000|2024-11-04 15:49:40|7037.3|7025.3|7038.6|7026.6|7038.6|7026.6|7037.3|7025.3|2
1730735410000|2024-11-04 15:50:10|7038.7|7026.7|7038.2|7026.2|7038.7|7026.7|7038.2|7026.2|1
1730735420000|2024-11-04 15:50:20|7038.3|7026.3|7037.9|7025.9|7038.3|7027.8|7035.8|7025.9|4
1730735430000|2024-11-04 15:50:30|7035.8|7027.8|7035.8|7027.8|7035.8|7027.8|7035.8|7027.8|0
1730735440000|2024-11-04 15:50:40|7037.9|7025.9|7035.8|7027.8|7037.9|7027.8|7035.8|7025.9|2
1730735450000|2024-11-04 15:50:50|7036|7028|7030.8|7022.8|7036|7028|7030.8|7022.8|3
1730735460000|2024-11-04 15:51:00|7030.5|7022.5|7027.2|7021.2|7031|7022.5|7025|7018.5|10
1730735470000|2024-11-04 15:51:10|7025.7|7019.7|7024.5|7018.5|7029|7020.1|7024.5|7016.5|5
1730735480000|2024-11-04 15:51:20|7027.3|7015.3|7029.8|7017.8|7030.9|7018.9|7023.6|7014|0
1730735490000|2024-11-04 15:51:30|7029.9|7017.9|7030.3|7018.3|7030.3|7018.3|7029.9|7017.9|0
1730735500000|2024-11-04 15:51:40|7030.5|7018.5|7030.5|7018.5|7030.5|7018.5|7030.5|7018.5|3
1730735510000|2024-11-04 15:51:50|7032.5|7020.5|7032.3|7020.3|7032.5|7020.5|7032.3|7020.3|1
1730735520000|2024-11-04 15:52:00|7032.5|7020.5|7034|7022|7034|7022|7032|7020|2
1730735530000|2024-11-04 15:52:10|7033.9|7021.9|7033.5|7021.5|7033.9|7021.9|7033.5|7021.5|1
1730735550000|2024-11-04 15:52:30|7033.4|7021.4|7033.5|7021.5|7033.5|7021.5|7033.4|7021.4|2
1730735560000|2024-11-04 15:52:40|7031.6|7023.6|7031.6|7023.6|7031.6|7023.6|7031.6|7023.6|2
1730735570000|2024-11-04 15:52:50|7030.1|7022.1|7032.6|7020.6|7032.6|7022.1|7030.1|7020.6|6
1730735580000|2024-11-04 15:53:00|7029.4|7023.4|7031.1|7023.1|7032.6|7023.4|7029.4|7020.6|0
1730735590000|2024-11-04 15:53:10|7033.1|7021.1|7032|7020|7033.1|7023.1|7030.7|7020|4
1730735610000|2024-11-04 15:53:30|7031.8|7019.8|7031.8|7019.8|7031.8|7019.8|7031.8|7019.8|1
1730735620000|2024-11-04 15:53:40|7029.5|7021.5|7024.5|7018.5|7029.5|7021.5|7024.5|7016.6|2
1730735630000|2024-11-04 15:53:50|7023.6|7017.6|7014.6|7002.6|7023.6|7017.6|7014.6|7002.6|7
1730735640000|2024-11-04 15:54:00|7014.5|7002.5|7012.1|7004.1|7014.5|7004.2|7011.1|7001.6|5
1730735650000|2024-11-04 15:54:10|7011.2|7005.2|6996.3|6984.3|7014|7005.2|6994|6984.3|6
1730735660000|2024-11-04 15:54:20|6996.7|6984.7|6994.4|6986.4|6996.8|6986.8|6992.8|6984.2|1
1730735670000|2024-11-04 15:54:30|6999.3|6987.3|6999.3|6987.3|6999.3|6987.3|6999.3|6987.3|1
1730735680000|2024-11-04 15:54:40|6999.8|6987.8|6999.8|6987.8|6999.8|6987.8|6999.8|6987.8|0
1730735690000|2024-11-04 15:54:50|7000.3|6988.3|7000.5|6988.5|7000.5|6988.5|7000.3|6988.3|2
1730735700000|2024-11-04 15:55:00|7000.4|6988.4|7001.4|6989.4|7001.4|6989.4|6996.3|6988.3|1
1730735710000|2024-11-04 15:55:10|7001.6|6989.6|7002.9|6990.9|7002.9|6990.9|7001.6|6989.6|4
1730735720000|2024-11-04 15:55:20|7001.8|6989.8|7002.3|6990.3|7002.3|6990.3|7001.8|6989.8|5
1730735730000|2024-11-04 15:55:30|7001.4|6989.4|7001.4|6989.4|7001.4|6989.4|7001.4|6989.4|0
1730735740000|2024-11-04 15:55:40|7000.4|6988.4|7000.4|6988.4|7000.4|6988.9|6996.9|6987.2|3
1730735750000|2024-11-04 15:55:50|7000.9|6988.9|6999.1|6987.1|7001|6989|6999.1|6987.1|1
1730735760000|2024-11-04 15:56:00|6998.4|6986.4|6998.4|6986.4|6998.4|6986.4|6998.4|6986.4|0
1730735770000|2024-11-04 15:56:10|6998|6986|7000|6988|7000|6988|6998|6986|1
1730735780000|2024-11-04 15:56:20|6999.9|6987.9|6999.2|6987.2|7000.1|6989.7|6997.7|6987.1|2
1730735790000|2024-11-04 15:56:30|6996.4|6990.4|6999|6987|6999.2|6990.4|6995.1|6987|2
1730735800000|2024-11-04 15:56:40|6999.1|6987.1|6999.1|6987.1|6999.1|6989|6997|6987.1|0
1730735810000|2024-11-04 15:56:50|6997|6989|6994.1|6986.1|6997|6989|6993|6984.2|1
1730735820000|2024-11-04 15:57:00|6992.1|6985.6|6992.1|6980.1|6992.9|6985.6|6991.6|6980.1|2
1730735830000|2024-11-04 15:57:10|||||||||4
1730735860000|2024-11-04 15:57:40|||||||||1
1730735870000|2024-11-04 15:57:50|6991.6|6979.6|6992.8|6980.8|6995.9|6987.2|6989.1|6979.6|6
1730735880000|2024-11-04 15:58:00|6993.2|6981.2|6993.1|6985.1|6993.2|6985.1|6991.1|6981.1|0
1730735890000|2024-11-04 15:58:10|6992.6|6984.6|6992.6|6984.6|6992.6|6984.6|6992.6|6984.6|0
1730735900000|2024-11-04 15:58:20|6991.7|6985.7|6993.1|6987.1|6993.1|6987.1|6991.7|6985.7|1
1730735910000|2024-11-04 15:58:30|6999.6|6987.6|7001.7|6989.7|7004.2|6992.2|6999.6|6987.6|9
1730735920000|2024-11-04 15:58:40|7001.2|6989.2|7000.2|6988.2|7002.7|6990.7|6999.2|6987.2|2
1730735930000|2024-11-04 15:58:50|6999.7|6987.7|6999.8|6987.8|6999.8|6987.8|6999.7|6987.7|0
1730735940000|2024-11-04 15:59:00|6999.9|6987.9|6997.4|6985.4|6999.9|6987.9|6997.4|6985.4|6
1730735950000|2024-11-04 15:59:10|6997.8|6985.8|6996.2|6984.2|6997.8|6985.8|6996.2|6984.2|3
1730735960000|2024-11-04 15:59:20|6995.2|6983.2|6996.7|6984.7|6996.7|6984.7|6995.2|6983.2|3
1730735970000|2024-11-04 15:59:30|6996.9|6984.9|6996.9|6984.9|6996.9|6984.9|6996.9|6984.9|0
1730735980000|2024-11-04 15:59:40|6997.8|6985.8|6998.3|6986.3|6998.3|6986.3|6997.8|6985.8|2
1730735990000|2024-11-04 15:59:50|6999.3|6987.3|7000.5|6988.5|7000.5|6988.5|6999.3|6987.3|1
1730736000000|2024-11-04 16:00:00|7000.6|6988.6|7000.6|6988.6|7000.6|6988.6|7000.6|6988.6|0
1730736010000|2024-11-04 16:00:10|7003.2|6991.2|7005.8|6993.8|7005.8|6993.8|7003.2|6991.2|4
1730736020000|2024-11-04 16:00:20|7006|6994|7003.6|6991.6|7006|6996.9|7003.1|6991.1|5
1730736030000|2024-11-04 16:00:30|7003.1|6991.1|7001.5|6989.5|7003.1|6991.1|7001.5|6989.5|0
1730736040000|2024-11-04 16:00:40|7001.6|6989.6|7002.1|6990.1|7002.1|6990.1|7001.6|6989.6|0
1730736060000|2024-11-04 16:01:00|7002.6|6990.6|7002.4|6990.4|7003.1|6991.1|7002.4|6990.4|4
1730736070000|2024-11-04 16:01:10|7002.9|6990.9|7002.6|6990.6|7003.4|6991.4|7002.1|6990.1|9
1730736080000|2024-11-04 16:01:20|6993.1|6985.1|6995.5|6983.5|6997.1|6985.1|6992.6|6983.5|8
1730736090000|2024-11-04 16:01:30|6996|6984|6995.8|6987.8|6997.7|6987.8|6995.8|6984|6
1730736100000|2024-11-04 16:01:40|6998.6|6986.6|7000|6988|7001.7|6989.7|6998.6|6986.6|4
1730736110000|2024-11-04 16:01:50|6999.6|6987.6|6999.5|6987.5|7001|6989|6999.5|6987.5|2
1730736120000|2024-11-04 16:02:00|6999.1|6987.1|6972.5|6960.5|7000.1|6988.1|6972.5|6960.5|1
1730736130000|2024-11-04 16:02:10|6971.1|6959.1|6969.7|6957.7|6971.1|6959.1|6969.7|6957.7|0
1730736140000|2024-11-04 16:02:20|6968.3|6956.3|6963.2|6951.2|6968.7|6956.7|6960.8|6949.2|17
1730736150000|2024-11-04 16:02:30|6961.3|6953.3|6961.7|6953.7|6962.6|6955.7|6961.3|6953.3|1
1730736160000|2024-11-04 16:02:40|6961.6|6953.6|6958.7|6946.7|6961.6|6953.6|6958.5|6946.7|3
1730736170000|2024-11-04 16:02:50|6958.6|6946.6|6958.5|6946.5|6959|6949.1|6956.5|6944.8|4
1730736180000|2024-11-04 16:03:00|6961.2|6949.2|6962.2|6950.2|6962.2|6950.2|6961.2|6949.2|5
1730736190000|2024-11-04 16:03:10|6965.5|6953.5|6965.5|6953.5|6965.5|6953.5|6965.5|6953.5|1
1730736200000|2024-11-04 16:03:20|6964.4|6952.4|6963|6951|6964.4|6952.4|6963|6951|1
1730736210000|2024-11-04 16:03:30|6962.9|6950.9|6962.9|6950.9|6962.9|6950.9|6962.9|6950.9|1
1730736220000|2024-11-04 16:03:40|6961.9|6949.9|6963.4|6951.4|6963.4|6951.4|6961.9|6949.9|1
1730736230000|2024-11-04 16:03:50|6963.9|6951.9|6963.9|6951.9|6963.9|6951.9|6963.9|6951.9|0
1730736240000|2024-11-04 16:04:00|6960.9|6952.9|6960.9|6952.9|6960.9|6952.9|6960.9|6952.9|0
1730736250000|2024-11-04 16:04:10|6960.5|6952.5|6960.5|6952.5|6960.5|6952.5|6960.5|6952.5|2
1730736260000|2024-11-04 16:04:20|6965|6953|6964.9|6952.9|6965.4|6953.4|6964.9|6952.9|1
1730736270000|2024-11-04 16:04:30|6964|6952|6964.2|6952.2|6964.2|6952.2|6964|6952|3
1730736280000|2024-11-04 16:04:40|6964.1|6952.1|6964.2|6952.2|6964.2|6952.2|6963.7|6951.7|6
1730736290000|2024-11-04 16:04:50|6964.1|6952.1|6962.9|6954.9|6964.1|6954.9|6962.9|6952.1|3
1730736300000|2024-11-04 16:05:00|||||||||1
1730736310000|2024-11-04 16:05:10|6962.8|6954.8|6962.8|6954.8|6962.8|6954.8|6962.8|6954.8|1
1730736320000|2024-11-04 16:05:20|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|6968.4|6956.4|2
1730736340000|2024-11-04 16:05:40|6967.3|6959.3|6967.3|6959.3|6967.3|6959.3|6967.3|6959.3|0
1730736350000|2024-11-04 16:05:50|6968.2|6960.2|6967.3|6959.3|6970.3|6960.2|6967.3|6958.3|2
1730736360000|2024-11-04 16:06:00|6967.8|6959.8|6967|6955|6971.5|6961.3|6967|6955|11
1730736370000|2024-11-04 16:06:10|6965|6957|6965|6957|6965|6957|6965|6957|1
1730736380000|2024-11-04 16:06:20|6964.7|6956.7|6969|6957|6969.1|6957.1|6964.7|6954.3|7
1730736390000|2024-11-04 16:06:30|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|0
1730736400000|2024-11-04 16:06:40|||||||||3
1730736410000|2024-11-04 16:06:50|||||||||4
1730736420000|2024-11-04 16:07:00|6967.7|6955.7|6964.7|6956.7|6967.7|6957.6|6964.7|6955.7|3
1730736430000|2024-11-04 16:07:10|6965.2|6957.2|6965.1|6957.1|6967|6957.2|6965.1|6955|3
1730736440000|2024-11-04 16:07:20|6968.1|6956.1|6968.1|6956.1|6968.1|6956.1|6968.1|6956.1|2
1730736450000|2024-11-04 16:07:30|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|6969.4|6957.4|0
1730736470000|2024-11-04 16:07:50|6975|6963|6972|6964|6976|6964|6972|6963|1
1730736480000|2024-11-04 16:08:00|6971.2|6963.2|6972.2|6960.2|6973.3|6965.2|6968.5|6960|11
1730736490000|2024-11-04 16:08:10|6971.7|6959.7|6968.7|6960.7|6972.2|6962|6968.7|6959.7|0
1730736500000|2024-11-04 16:08:20|6967.5|6961.5|6967.2|6961.2|6969.2|6961.5|6967.2|6959.8|0
1730736510000|2024-11-04 16:08:30|||||||||2
1730736520000|2024-11-04 16:08:40|6965.7|6953.7|6969.9|6957.9|6970.1|6958.1|6965.7|6953.7|3
1730736540000|2024-11-04 16:09:00|6969.8|6957.8|6968.8|6956.8|6969.8|6957.8|6966.8|6954.8|4
1730736550000|2024-11-04 16:09:10|6968.3|6956.3|6967|6955|6968.3|6957.5|6965.5|6955|2
1730736560000|2024-11-04 16:09:20|6965.6|6953.6|6965|6953|6965.6|6953.6|6965|6953|1
1730736570000|2024-11-04 16:09:30|6965.1|6953.1|6963.1|6951.1|6965.1|6953.1|6963.1|6951.1|0
1730736580000|2024-11-04 16:09:40|6963|6951|6963|6951|6963|6951|6963|6951|0
1730736590000|2024-11-04 16:09:50|6963.1|6951.1|6963.1|6951.1|6963.1|6951.1|6963.1|6951.1|0
1730736600000|2024-11-04 16:10:00|6967.1|6955.1|6968.7|6956.7|6968.7|6956.7|6967.1|6955.1|2
1730736610000|2024-11-04 16:10:10|6968.8|6956.8|6975|6963|6975|6963|6968.8|6956.8|6
1730736630000|2024-11-04 16:10:30|||||||||3
1730736640000|2024-11-04 16:10:40|6973.9|6965.9|6973.9|6965.9|6973.9|6965.9|6973.9|6965.9|3
1730736650000|2024-11-04 16:10:50|6976.6|6964.6|6989.4|6977.4|6989.4|6977.4|6976.2|6964.2|2
1730736660000|2024-11-04 16:11:00|6990.4|6978.4|6988.5|6980.5|6990.4|6980.5|6988.5|6977.8|1
1730736670000|2024-11-04 16:11:10|6989|6981|6988.5|6980.5|6989|6981|6988.5|6980.5|4
1730736680000|2024-11-04 16:11:20|6988|6980|6987.6|6979.6|6988.1|6980.1|6987.6|6979.6|1
1730736690000|2024-11-04 16:11:30|||||||||2
1730736700000|2024-11-04 16:11:40|6989.4|6977.4|6989.3|6977.3|6989.4|6977.4|6989.3|6977.3|1
1730736710000|2024-11-04 16:11:50|6987.5|6979.5|6988.3|6980.3|6990.7|6980.3|6987.5|6978.7|0
1730736720000|2024-11-04 16:12:00|6987.3|6975.3|6988.2|6980.2|6988.2|6980.2|6985.3|6975.3|1
1730736730000|2024-11-04 16:12:10|6988.6|6980.6|6988.6|6980.6|6988.6|6980.6|6988.6|6980.6|0
1730736740000|2024-11-04 16:12:20|6988.7|6980.7|6987.8|6981.8|6989.1|6981.8|6987.8|6980.7|0
1730736750000|2024-11-04 16:12:30|6987.4|6981.4|6986.9|6980.9|6987.8|6981.4|6986.5|6979.4|6
1730736760000|2024-11-04 16:12:40|6989.6|6977.6|6986|6974|6989.6|6977.6|6986|6974|4
1730736770000|2024-11-04 16:12:50|6985.9|6973.9|6981.5|6969.5|6985.9|6973.9|6981.5|6969.5|1
1730736780000|2024-11-04 16:13:00|6981.4|6969.4|6981.4|6969.4|6981.4|6969.4|6981.4|6969.4|0
1730736790000|2024-11-04 16:13:10|||||||||1
1730736800000|2024-11-04 16:13:20|6981.3|6969.3|6982.1|6974.1|6982.1|6974.1|6981.3|6969.3|8
1730736810000|2024-11-04 16:13:30|6981.2|6973.2|6979.9|6973.9|6981.3|6973.9|6979.9|6972.8|8
1730736840000|2024-11-04 16:14:00|6980.4|6972.4|6980.4|6972.4|6980.4|6972.4|6980.4|6972.4|2
1730736850000|2024-11-04 16:14:10|6977.9|6965.9|6982.9|6974.9|6985.2|6974.9|6977.9|6965.9|13
1730736870000|2024-11-04 16:14:30|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|0
1730736880000|2024-11-04 16:14:40|6982.9|6974.9|6987.5|6975.5|6987.5|6975.5|6982.5|6974.5|10
1730736900000|2024-11-04 16:15:00|6988|6976|6987.9|6975.9|6988|6976|6987.9|6975.9|0
1730736910000|2024-11-04 16:15:10|6986|6978|6989.4|6977.4|6989.4|6978.6|6986|6977.4|10
1730736920000|2024-11-04 16:15:20|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|0
1730736940000|2024-11-04 16:15:40|6985.9|6973.9|6983.4|6975.4|6985.9|6975.4|6982.9|6973.4|0
1730736950000|2024-11-04 16:15:50|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|6984.9|6972.9|0
1730736960000|2024-11-04 16:16:00|6983.4|6975.4|6978.9|6966.9|6985.4|6975.4|6978.7|6966.7|6
1730736990000|2024-11-04 16:16:30|6978.4|6966.4|6975.1|6963.1|6978.4|6966.4|6975.1|6963.1|0
1730737000000|2024-11-04 16:16:40|6976|6964|6975.9|6963.9|6976|6964|6975.8|6963.8|9
1730737010000|2024-11-04 16:16:50|6974.9|6966.9|6972.9|6960.9|6974.9|6966.9|6972.4|6960.4|5
1730737020000|2024-11-04 16:17:00|6973.4|6961.4|6975.9|6963.9|6976.4|6964.4|6972.9|6960.9|5
1730737040000|2024-11-04 16:17:20|6972.9|6964.9|6972.9|6964.9|6973.4|6965.4|6972.9|6964.9|0
1730737060000|2024-11-04 16:17:40|6974.3|6962.3|6969.1|6961.1|6974.3|6962.3|6967.4|6961.1|20
1730737070000|2024-11-04 16:17:50|6968.2|6962.2|6965.9|6957.9|6970.1|6962.2|6965.9|6957.9|4
1730737080000|2024-11-04 16:18:00|6966.4|6958.4|6963.4|6955.4|6966.4|6958.9|6963.4|6954.2|6
1730737090000|2024-11-04 16:18:10|6964.9|6952.9|6961.9|6953.9|6964.9|6953.9|6961.5|6952.9|0
1730737110000|2024-11-04 16:18:30|6960|6954|6960|6954|6960|6954|6960|6954|0
1730737120000|2024-11-04 16:18:40|||||||||14
1730737130000|2024-11-04 16:18:50|6963.2|6951.2|6962.9|6956.9|6966.3|6958.3|6962.9|6951.2|7
1730737140000|2024-11-04 16:19:00|6961.1|6955.1|6957.1|6951.1|6963.9|6955.1|6957.1|6949.2|8
1730737150000|2024-11-04 16:19:10|6957|6949.1|6957|6949|6957|6949.1|6957|6949|3
1730737160000|2024-11-04 16:19:20|6956.5|6948.5|6957|6949|6957|6949|6956.5|6948.5|2
1730737170000|2024-11-04 16:19:30|6963.1|6951.1|6965.1|6953.1|6965.1|6953.1|6963.1|6951.1|1
1730737180000|2024-11-04 16:19:40|6959.6|6951.6|6959.6|6951.6|6959.6|6951.6|6959.6|6951.6|3
1730737200000|2024-11-04 16:20:00|6959.1|6951.1|6959|6951|6960.7|6954|6958.2|6951|2
1730737210000|2024-11-04 16:20:10|6958.1|6952.1|6959.5|6953.5|6959.5|6953.5|6958.1|6952.1|6
1730737220000|2024-11-04 16:20:20|6961.2|6949.2|6957.7|6949.7|6961.5|6950.2|6957.7|6947.7|13
1730737230000|2024-11-04 16:20:30|6958.2|6950.2|6960.1|6948.1|6960.1|6950.2|6958.2|6948.1|0
1730737240000|2024-11-04 16:20:40|6957.1|6949.1|6954.5|6946.5|6957.1|6949.1|6953.1|6945.7|7
1730737250000|2024-11-04 16:20:50|6954.6|6946.6|6953|6945|6954.6|6946.6|6952.6|6945|0
1730737260000|2024-11-04 16:21:00|6952.9|6944.9|6957.9|6945.9|6957.9|6946.4|6951.4|6944.9|22
1730737270000|2024-11-04 16:21:10|6958|6946|6958|6946|6958.1|6946.1|6958|6946|0
1730737280000|2024-11-04 16:21:20|6960.1|6952.1|6963.1|6951.1|6963.1|6952.1|6960.1|6950.6|6
1730737290000|2024-11-04 16:21:30|6966.6|6954.6|6965.1|6957.1|6966.6|6957.1|6965.1|6954.6|1
1730737300000|2024-11-04 16:21:40|6965.2|6959.2|6967|6955|6969.2|6959.2|6965.1|6955|3
1730737310000|2024-11-04 16:21:50|6966.5|6954.5|6962.6|6954.6|6966.5|6955|6962.6|6952.5|0
1730737320000|2024-11-04 16:22:00|6964.9|6952.9|6962.1|6956.1|6964.9|6956.1|6962.1|6952.4|0
1730737330000|2024-11-04 16:22:10|6962.6|6956.6|6966|6958|6967.5|6958.3|6962.6|6955.5|1
1730737340000|2024-11-04 16:22:20|6966.4|6960.4|6959.1|6951.1|6966.9|6960.9|6958.6|6946.6|6
1730737360000|2024-11-04 16:22:40|6958.4|6946.4|6957.8|6945.8|6958.4|6946.4|6957.4|6945.4|11
1730737370000|2024-11-04 16:22:50|6957.9|6945.9|6957.2|6949.2|6958.2|6949.2|6955.3|6945.4|3
1730737380000|2024-11-04 16:23:00|6960.4|6948.4|6959.9|6951.9|6960.7|6952|6959.9|6948.4|10
1730737390000|2024-11-04 16:23:10|6960.4|6952.4|6959.9|6951.9|6960.4|6952.4|6959.9|6951.9|2
1730737400000|2024-11-04 16:23:20|6960.3|6952.3|6960.8|6952.8|6960.8|6952.8|6960.3|6952.3|11
1730737410000|2024-11-04 16:23:30|6959.9|6953.9|6959.8|6947.8|6962.9|6953.9|6957.9|6947.8|0
1730737420000|2024-11-04 16:23:40|6958.3|6950.3|6958.3|6950.3|6958.3|6950.3|6958.3|6950.3|0
1730737430000|2024-11-04 16:23:50|6958.6|6950.6|6956.8|6948.8|6958.6|6950.6|6956.8|6948.8|2
1730737440000|2024-11-04 16:24:00|6960.9|6948.9|6959|6951|6960.9|6951|6958.4|6947.4|6
1730737450000|2024-11-04 16:24:10|6963.6|6951.6|6963.2|6951.2|6963.6|6951.6|6963.1|6951.1|2
1730737460000|2024-11-04 16:24:20|6964.1|6952.1|6963.2|6955.2|6964.6|6955.2|6962.7|6952.1|0
1730737470000|2024-11-04 16:24:30|6962.2|6956.2|6959.8|6953.8|6962.7|6956.7|6959.8|6953.8|9
1730737480000|2024-11-04 16:24:40|6960.7|6948.7|6960.7|6948.7|6960.7|6948.7|6960.7|6948.7|4
1730737490000|2024-11-04 16:24:50|6959.9|6947.9|6958.2|6946.2|6959.9|6947.9|6954.7|6945.7|1
1730737500000|2024-11-04 16:25:00|6956.5|6948.5|6957|6949|6959.1|6949.4|6956.5|6947.1|2
1730737510000|2024-11-04 16:25:10|6957.4|6949.4|6957.4|6949.4|6957.4|6949.4|6957.4|6949.4|1
1730737520000|2024-11-04 16:25:20|6956.8|6944.8|6954.6|6946.6|6956.8|6946.7|6954.6|6944.8|2
1730737530000|2024-11-04 16:25:30|6953.7|6945.7|6953.7|6945.7|6953.7|6945.7|6953.7|6945.7|1
1730737540000|2024-11-04 16:25:40|6953.2|6945.2|6955.3|6943.3|6955.3|6945.2|6951.2|6943.3|14
1730737550000|2024-11-04 16:25:50|6953.6|6945.6|6955.7|6947.7|6956.6|6947.7|6952.2|6943.2|2
1730737560000|2024-11-04 16:26:00|6956.2|6948.2|6956.1|6948.1|6956.2|6948.2|6956.1|6948.1|1
1730737570000|2024-11-04 16:26:10|6955.7|6943.7|6955.7|6943.7|6955.7|6943.7|6955.7|6943.7|1
1730737580000|2024-11-04 16:26:20|6954.2|6946.2|6954.2|6946.2|6954.2|6946.2|6954.2|6946.2|1
1730737590000|2024-11-04 16:26:30|6956.1|6944.1|6952.2|6946.2|6956.1|6946.2|6952.2|6943.7|4
1730737600000|2024-11-04 16:26:40|6951.7|6945.7|6952.6|6946.6|6953.5|6946.6|6951.2|6944.7|15
1730737610000|2024-11-04 16:26:50|6952.2|6946.2|6950.7|6944.7|6952.7|6946.7|6950.7|6944.7|6
1730737620000|2024-11-04 16:27:00|6950.6|6944.6|6949.6|6943.6|6951.5|6944.7|6949.6|6942.7|16
1730737630000|2024-11-04 16:27:10|6945.6|6937.6|6946|6938|6949.6|6938.9|6943.5|6936.2|10
1730737640000|2024-11-04 16:27:20|6949.9|6940|6961.1|6949.1|6961.1|6949.1|6949.9|6937.9|10
1730737650000|2024-11-04 16:27:30|6961.6|6949.6|6962.1|6950.1|6962.1|6950.1|6961.6|6949.6|0
1730737660000|2024-11-04 16:27:40|6961.6|6949.6|6960.5|6948.5|6961.6|6949.6|6960.2|6948.2|0
1730737670000|2024-11-04 16:27:50|6962|6950|6954.7|6942.7|6962|6952|6954.7|6942.7|4
1730737680000|2024-11-04 16:28:00|6954.8|6942.8|6953.3|6945.3|6955.2|6945.3|6953.3|6942.7|13
1730737690000|2024-11-04 16:28:10|||||||||11
1730737700000|2024-11-04 16:28:20|6953.7|6945.7|6954.2|6946.2|6954.2|6947.3|6953.3|6945.7|4
1730737710000|2024-11-04 16:28:30|6953.8|6945.8|6952.9|6944.9|6953.8|6945.8|6952.9|6944.9|4
1730737720000|2024-11-04 16:28:40|6953.7|6945.7|6953.7|6945.7|6953.7|6945.7|6953.7|6945.7|4
1730737730000|2024-11-04 16:28:50|6952.5|6946.5|6952.5|6946.5|6952.5|6946.5|6952.5|6946.5|2
1730737740000|2024-11-04 16:29:00|6951.2|6945.2|6949.7|6943.7|6951.2|6945.2|6949.7|6943.7|4
1730737750000|2024-11-04 16:29:10|6948.2|6940.2|6948.2|6940.2|6948.2|6941.7|6947.7|6940.2|17
1730737760000|2024-11-04 16:29:20|6950.1|6938.1|6943.5|6937.5|6950.1|6938.1|6943.5|6936.8|8
1730737770000|2024-11-04 16:29:30|6946|6938|6942.9|6934.9|6946|6938|6940.9|6931.9|14
1730737780000|2024-11-04 16:29:40|6942.8|6934.8|6946.3|6934.3|6946.8|6934.9|6940.9|6932.1|0
1730737790000|2024-11-04 16:29:50|6946.8|6934.8|6943.2|6937.2|6946.8|6937.2|6943.2|6934.3|1
1730737800000|2024-11-04 16:30:00|6941.9|6935.9|6942.4|6934.4|6942.4|6935.9|6941.9|6933.9|1
1730737810000|2024-11-04 16:30:10|6940.4|6932.1|6940.1|6932.1|6940.4|6932.1|6940.1|6932.1|7
1730737820000|2024-11-04 16:30:20|6938.6|6932.6|6942|6934|6942.2|6934.2|6938.6|6932.6|10
1730737830000|2024-11-04 16:30:30|6941.7|6933.7|6942.4|6934.4|6943.7|6934.4|6941.6|6931.7|0
1730737840000|2024-11-04 16:30:40|6942.5|6934.5|6945.3|6937.3|6946.8|6937.3|6942.5|6934.5|6
1730737850000|2024-11-04 16:30:50|6945.4|6937.4|6942|6936|6945.8|6937.8|6941.5|6935.5|7
1730737860000|2024-11-04 16:31:00|6941.5|6935.5|6943.9|6935.9|6946|6937.6|6941.5|6934|14
1730737870000|2024-11-04 16:31:10|6944|6936|6944|6936|6944|6936|6944|6936|9
1730737880000|2024-11-04 16:31:20|6944.7|6936.7|6949.7|6937.7|6950.9|6940.9|6944.7|6936.7|4
1730737890000|2024-11-04 16:31:30|6949.3|6937.3|6947|6939|6949.7|6939|6947|6937.3|1
1730737900000|2024-11-04 16:31:40|6947.1|6939.1|6946.1|6934.1|6948.9|6939.1|6946.1|6934.1|1
1730737910000|2024-11-04 16:31:50|6941.1|6935.1|6928.5|6916.5|6941.1|6935.1|6926.6|6915.4|15
1730737920000|2024-11-04 16:32:00|6928.4|6922.4|6929.9|6921.9|6929.9|6922.9|6928.4|6921.9|1
1730737930000|2024-11-04 16:32:10|6929.4|6923.4|6932|6920|6932|6923.4|6929.4|6918.9|5
1730737940000|2024-11-04 16:32:20|6932.9|6920.9|6936.4|6924.4|6937|6925|6932.9|6920.9|11
1730737950000|2024-11-04 16:32:30|6936|6924|6934.7|6922.7|6936.5|6924.5|6934.7|6922.7|11
1730737960000|2024-11-04 16:32:40|6933|6921|6906|6898|6933|6921|6906|6898|9
1730737970000|2024-11-04 16:32:50|6909.5|6897.5|6906.3|6894.3|6909.5|6898|6905.2|6893.2|3
1730737980000|2024-11-04 16:33:00|6907.3|6895.3|6910|6898|6910|6898|6905.3|6895.3|4
1730737990000|2024-11-04 16:33:10|6909.6|6897.6|6910.5|6898.5|6910.6|6898.6|6909.6|6897.6|4
1730738000000|2024-11-04 16:33:20|||||||||4
1730738010000|2024-11-04 16:33:30|6911|6899|6910.2|6902.2|6915.3|6903.3|6910.2|6899|1
1730738020000|2024-11-04 16:33:40|6909.7|6901.7|6911|6899|6911|6901.7|6907.5|6898|4
1730738030000|2024-11-04 16:33:50|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|0
1730738040000|2024-11-04 16:34:00|6907.3|6901.3|6908.3|6900.3|6908.4|6901.3|6907.3|6900.3|5
1730738050000|2024-11-04 16:34:10|6908.8|6900.8|6912.3|6900.3|6912.7|6900.8|6908.8|6900.3|1
1730738060000|2024-11-04 16:34:20|6912.6|6904.6|6912.2|6904.2|6912.6|6904.6|6912.2|6904.2|0
1730738070000|2024-11-04 16:34:30|6916|6906.2|6914.3|6906.3|6916.2|6906.3|6914.3|6904|10
1730738080000|2024-11-04 16:34:40|6915.2|6907.2|6915.7|6907.7|6915.7|6908.7|6914.7|6907.2|3
1730738090000|2024-11-04 16:34:50|6915.2|6909.2|6914.3|6906.3|6915.2|6909.2|6913.4|6906.2|2
1730738100000|2024-11-04 16:35:00|6914.7|6906.7|6927.6|6915.6|6927.6|6915.6|6914.7|6906.7|5
1730738110000|2024-11-04 16:35:10|6925.2|6913.2|6923.6|6911.6|6925.2|6913.2|6923.6|6911.6|13
1730738120000|2024-11-04 16:35:20|6925.1|6913.1|6922.2|6910.2|6925.6|6914.6|6922.2|6910.2|2
1730738130000|2024-11-04 16:35:30|6921.5|6909.5|6916.5|6908.5|6921.5|6909.5|6916.5|6908.5|1
1730738140000|2024-11-04 16:35:40|6918|6906|6917.8|6905.8|6918|6907.5|6915.5|6905.3|6
1730738150000|2024-11-04 16:35:50|6914.4|6906.4|6914.4|6906.4|6914.4|6906.4|6914.4|6906.4|1
1730738160000|2024-11-04 16:36:00|6913.9|6907.9|6917.8|6909.8|6917.8|6909.8|6913.9|6907.9|4
1730738170000|2024-11-04 16:36:10|6907|6895|6907.3|6895.3|6907.4|6895.4|6907|6895|5
1730738180000|2024-11-04 16:36:20|||||||||1
1730738190000|2024-11-04 16:36:30|6907.2|6895.2|6904.4|6892.4|6907.2|6896.2|6904.2|6892.4|0
1730738200000|2024-11-04 16:36:40|6902.3|6894.3|6900.2|6892.2|6902.3|6894.3|6896.7|6890|34
1730738210000|2024-11-04 16:36:50|6900.5|6892.5|6910|6898|6910|6898|6900|6892.5|8
1730738220000|2024-11-04 16:37:00|6910.1|6898.1|6915.6|6903.6|6915.6|6903.6|6909.2|6898|4
1730738230000|2024-11-04 16:37:10|6915.1|6903.1|6906.6|6894.6|6915.1|6903.1|6906.1|6894.1|5
1730738240000|2024-11-04 16:37:20|6907.5|6895.5|6911|6899|6911|6899|6907.5|6895.5|1
1730738250000|2024-11-04 16:37:30|6913.3|6901.3|6912.1|6900.1|6913.3|6901.3|6912.1|6900.1|1
1730738270000|2024-11-04 16:37:50|6908|6900|6910.1|6898.1|6910.1|6900|6908|6898.1|5
1730738280000|2024-11-04 16:38:00|6908.7|6900.7|6906.3|6894.3|6911.1|6903.1|6905.6|6894.2|5
1730738290000|2024-11-04 16:38:10|6906.2|6894.2|6906.2|6894.2|6906.2|6894.2|6906.2|6894.2|0
1730738300000|2024-11-04 16:38:20|6905.1|6893.1|6900|6888|6905.2|6893.2|6900|6888|2
1730738310000|2024-11-04 16:38:30|6898.9|6886.9|6893.3|6881.3|6898.9|6886.9|6891.8|6879.8|5
1730738320000|2024-11-04 16:38:40|6894.1|6882.1|6899.1|6887.1|6899.1|6887.1|6889.2|6877.2|12
1730738330000|2024-11-04 16:38:50|6899|6887|6899.5|6887.5|6899.5|6887.5|6898.1|6886.1|2
1730738340000|2024-11-04 16:39:00|6899.6|6887.6|6903.6|6891.6|6903.6|6891.6|6899.6|6887.6|1
1730738350000|2024-11-04 16:39:10|6904.1|6892.1|6904|6892|6904.1|6892.1|6904|6892|0
1730738360000|2024-11-04 16:39:20|6907|6895|6906|6898|6907|6898|6906|6895|1
1730738370000|2024-11-04 16:39:30|6905.1|6899.1|6909|6901|6911.2|6905.2|6905.1|6897.1|19
1730738390000|2024-11-04 16:39:50|6907.5|6895.5|6909|6897|6909|6897|6907|6895|16
1730738400000|2024-11-04 16:40:00|6908|6896|6918.3|6906.3|6918.3|6906.3|6908|6896|3
1730738410000|2024-11-04 16:40:10|6918.2|6906.2|6918.8|6906.8|6919.3|6907.3|6918.2|6906.2|4
1730738420000|2024-11-04 16:40:20|6919.3|6907.3|6921.6|6909.6|6925.6|6913.6|6919.3|6907.3|4
1730738430000|2024-11-04 16:40:30|6912.5|6900.5|6907.7|6895.7|6912.9|6900.9|6907.7|6895.7|11
1730738440000|2024-11-04 16:40:40|6906.8|6894.8|6909.9|6901.9|6909.9|6901.9|6906.8|6894.8|8
1730738450000|2024-11-04 16:40:50|6909.5|6901.5|6909.8|6897.8|6911.3|6901.5|6908.9|6896.9|15
1730738460000|2024-11-04 16:41:00|6910.2|6898.2|6917|6905|6917.4|6905.4|6909.3|6897.3|28
1730738470000|2024-11-04 16:41:10|6916.9|6904.9|6925.2|6913.2|6927.3|6915.3|6915.3|6903.3|17
1730738480000|2024-11-04 16:41:20|6924.7|6912.7|6926.8|6914.8|6927.8|6920.2|6920.5|6911.2|22
1730738490000|2024-11-04 16:41:30|6926.2|6914.2|6926.7|6914.7|6926.8|6914.8|6925.1|6913.1|8
1730738500000|2024-11-04 16:41:40|6926.8|6914.8|6923.2|6911.2|6926.8|6914.8|6922.7|6910.7|2
1730738510000|2024-11-04 16:41:50|6927.1|6915.1|6920.7|6914.7|6927.1|6916.5|6920.7|6911.5|8
1730738520000|2024-11-04 16:42:00|6919|6913|6932.1|6920.1|6932.1|6920.1|6919|6912.5|4
1730738530000|2024-11-04 16:42:10|6931.6|6919.6|6931.4|6919.4|6932.1|6920.1|6931.4|6919.4|4
1730738540000|2024-11-04 16:42:20|6932|6920|6933.3|6921.3|6933.3|6921.3|6931.8|6919.8|2
1730738550000|2024-11-04 16:42:30|6930.3|6918.3|6926.7|6914.7|6930.3|6918.3|6920.9|6908.9|30
1730738560000|2024-11-04 16:42:40|6927.7|6915.7|6931.3|6919.3|6933.2|6921.2|6927.7|6915.7|12
1730738570000|2024-11-04 16:42:50|6931.1|6919.1|6934.8|6922.8|6934.8|6922.8|6931.1|6919.1|0
1730738580000|2024-11-04 16:43:00|6936.7|6924.7|6933|6925|6936.7|6925|6933|6922.7|1
1730738590000|2024-11-04 16:43:10|6937.3|6925.3|6937.1|6925.1|6938.2|6929.7|6937.1|6925.1|2
1730738600000|2024-11-04 16:43:20|6937.2|6925.2|6938.6|6926.6|6938.6|6927.2|6934.3|6923.2|13
1730738610000|2024-11-04 16:43:30|6937.7|6925.7|6937.2|6925.2|6938.7|6929.1|6936.2|6925.2|2
1730738620000|2024-11-04 16:43:40|6945.7|6933.7|6948.7|6936.7|6948.7|6940.6|6944|6933.3|14
1730738630000|2024-11-04 16:43:50|6949.7|6937.7|6949.7|6937.7|6949.7|6937.7|6949.7|6937.7|2
1730738640000|2024-11-04 16:44:00|6947.8|6939.8|6949.2|6937.2|6952.3|6945.1|6947.8|6937.2|13
1730738650000|2024-11-04 16:44:10|6949.8|6937.8|6947.1|6939.1|6950.2|6939.1|6946.1|6934.1|7
1730738660000|2024-11-04 16:44:20|6955.1|6943.1|6955.6|6943.6|6956.1|6944.1|6955.1|6943.1|13
1730738670000|2024-11-04 16:44:30|6955.5|6943.5|6952.2|6940.2|6956.3|6944.3|6951.7|6939.7|17
1730738680000|2024-11-04 16:44:40|6952.3|6940.3|6954.3|6942.3|6954.3|6942.3|6952.3|6940.3|5
1730738690000|2024-11-04 16:44:50|6954.1|6942.1|6958.3|6946.3|6958.3|6946.3|6954.1|6942.1|11
1730738700000|2024-11-04 16:45:00|6958.2|6946.2|6947.1|6939.1|6958.2|6946.2|6946.6|6938.6|18
1730738710000|2024-11-04 16:45:10|6946.6|6938.6|6953.6|6941.6|6953.6|6941.6|6946.6|6937.1|4
1730738720000|2024-11-04 16:45:20|6953.1|6941.1|6951.1|6939.1|6953.6|6941.6|6951.1|6939.1|1
1730738730000|2024-11-04 16:45:30|6951.6|6939.6|6946.6|6934.6|6951.6|6939.6|6945.6|6933.6|5
1730738740000|2024-11-04 16:45:40|6946.2|6934.2|6947.2|6935.2|6947.2|6935.2|6946.2|6934.2|17
1730738750000|2024-11-04 16:45:50|6944.8|6936.8|6950.6|6938.6|6950.6|6938.6|6943.5|6936.4|9
1730738760000|2024-11-04 16:46:00|6950.8|6938.8|6953.6|6945.6|6957.1|6945.6|6950.8|6938.8|5
1730738770000|2024-11-04 16:46:10|6953.4|6945.4|6951.6|6939.6|6953.4|6945.4|6951.1|6939.1|0
1730738780000|2024-11-04 16:46:20|6945.1|6939.1|6946.4|6938.4|6946.9|6939.1|6945.1|6938.4|5
1730738790000|2024-11-04 16:46:30|6945.9|6939.9|6938.7|6926.7|6945.9|6939.9|6938.7|6926.7|2
1730738800000|2024-11-04 16:46:40|6939.6|6927.6|6944.2|6936.2|6946.1|6937.1|6938.9|6927.6|5
1730738810000|2024-11-04 16:46:50|6946.1|6934.1|6948.4|6936.4|6948.4|6938.6|6943.7|6934.1|11
1730738820000|2024-11-04 16:47:00|6947.8|6939.8|6964.4|6956.4|6965.9|6956.8|6947.8|6939.8|14
1730738830000|2024-11-04 16:47:10|6963.9|6955.9|6969.2|6961.2|6971.3|6961.2|6963.9|6954.1|8
1730738840000|2024-11-04 16:47:20|6971.3|6963.3|6970.8|6958.8|6971.3|6963.3|6970.4|6958.8|2
1730738850000|2024-11-04 16:47:30|6965.7|6959.7|6960.1|6952.1|6965.8|6959.7|6959.2|6949.3|6
1730738860000|2024-11-04 16:47:40|6958.7|6952.7|6963.9|6951.9|6967.4|6957.4|6958.7|6948.7|7
1730738870000|2024-11-04 16:47:50|6964.9|6952.9|6966.9|6954.9|6966.9|6954.9|6959.1|6947.1|2
1730738880000|2024-11-04 16:48:00|6969.1|6957.1|6983.2|6975.2|6986.3|6978.2|6967.4|6957.1|28
1730738890000|2024-11-04 16:48:10|6984.7|6976.7|6997.9|6989.9|7000.2|6990.4|6984.7|6976.7|24
1730738900000|2024-11-04 16:48:20|6999.2|6991.2|7012.3|7004.3|7012.9|7004.3|6999.2|6991.2|16
1730738910000|2024-11-04 16:48:30|7013.2|7005.2|7015.7|7003.7|7020.9|7011.1|7013.2|7003.7|16
1730738920000|2024-11-04 16:48:40|7013|7001|7024.9|7016.9|7027|7016.9|7011.9|6999.9|24
1730738930000|2024-11-04 16:48:50|7024.8|7016.8|7013.9|7001.9|7024.8|7017.6|7004.4|6995.3|14
1730738940000|2024-11-04 16:49:00|7014.4|7002.4|7019.6|7013.6|7021.7|7013.6|7013.5|7002.4|35
1730738950000|2024-11-04 16:49:10|7020|7014|7022.2|7010.2|7027.1|7017|7012|7002.9|37
1730738960000|2024-11-04 16:49:20|7022.1|7010.1|7029.6|7017.6|7030.2|7020.1|7012.1|7000.1|44
1730738970000|2024-11-04 16:49:30|7028.5|7016.5|7021.4|7013.4|7028.5|7019.2|7018.7|7011|26
1730738980000|2024-11-04 16:49:40|7022.9|7010.9|7021.4|7013.4|7026.1|7015.1|7019.9|7010.9|21
1730738990000|2024-11-04 16:49:50|7021.9|7013.9|7012.9|7000.9|7028.9|7019.8|7012.9|7000.9|38
1730739000000|2024-11-04 16:50:00|7011.1|6999.1|7018.9|7006.9|7018.9|7009.6|7011.1|6999.1|40
1730739010000|2024-11-04 16:50:10|7014.4|7008.4|7019.3|7007.3|7019.3|7010.6|7014.4|7007.3|4
1730739020000|2024-11-04 16:50:20|7020.2|7008.2|7019.2|7011.2|7020.2|7011.2|7019.2|7008.2|3
1730739030000|2024-11-04 16:50:30|7019.6|7011.6|7011.8|7005.8|7019.6|7011.6|7011.8|7002.2|4
1730739040000|2024-11-04 16:50:40|7011.7|7005.7|7013|7001|7013.4|7005.7|7007.4|6999|4
1730739050000|2024-11-04 16:50:50|7012.9|7000.9|7011.4|7005.4|7012.9|7005.4|7011.4|7000.9|1
1730739060000|2024-11-04 16:51:00|7010.9|7004.9|7024.2|7012.2|7024.2|7015.9|7010.9|7004.9|5
1730739070000|2024-11-04 16:51:10|7024.3|7012.3|7021|7015|7024.7|7015|7021|7012.3|0
1730739100000|2024-11-04 16:51:40|7023.6|7011.6|7023.1|7017.1|7024.6|7017.1|7021.8|7011.6|7
1730739110000|2024-11-04 16:51:50|7026.9|7014.9|7026.9|7014.9|7026.9|7014.9|7026.9|7014.9|1
1730739120000|2024-11-04 16:52:00|7033.5|7021.5|7038.1|7026.1|7038.1|7028.9|7033|7021.5|10
1730739130000|2024-11-04 16:52:10|7039.4|7027.4|7045.4|7033.4|7045.4|7034.8|7037.5|7027.4|4
1730739140000|2024-11-04 16:52:20|7043.3|7031.3|7044.9|7032.9|7044.9|7032.9|7043.3|7031.3|9
1730739160000|2024-11-04 16:52:40|7044.5|7032.5|7044|7032|7044.5|7032.5|7042.7|7030.7|4
1730739170000|2024-11-04 16:52:50|7043.5|7031.5|7044.9|7032.9|7045.3|7035.2|7041.9|7031.5|3
1730739180000|2024-11-04 16:53:00|7042.2|7030.2|7042.9|7030.9|7042.9|7030.9|7040.8|7028.8|1
1730739190000|2024-11-04 16:53:10|7042.4|7030.4|7042.4|7030.4|7042.4|7030.4|7042.4|7030.4|1
1730739200000|2024-11-04 16:53:20|7043.8|7031.8|7043.4|7031.4|7043.8|7031.8|7043.3|7031.3|0
1730739210000|2024-11-04 16:53:30|7043.8|7031.8|7042.7|7030.7|7043.8|7031.8|7042.7|7030.7|0
1730739220000|2024-11-04 16:53:40|7043.2|7031.2|7043.2|7031.2|7043.2|7031.2|7043.2|7031.2|0
1730739230000|2024-11-04 16:53:50|||||||||1
1730739240000|2024-11-04 16:54:00|7039.2|7027.2|7039.7|7027.7|7039.7|7027.7|7039.2|7027.2|4
1730739250000|2024-11-04 16:54:10|7042.8|7030.8|7037.5|7031.5|7042.8|7031.7|7037.5|7030.1|2
1730739270000|2024-11-04 16:54:30|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|0
1730739280000|2024-11-04 16:54:40|7038.5|7032.5|7043.7|7031.7|7043.7|7032.5|7038.5|7031.2|6
1730739290000|2024-11-04 16:54:50|7044.6|7032.6|7046|7034|7046.6|7034.6|7044.6|7032.6|0
1730739300000|2024-11-04 16:55:00|7045|7033|7042.7|7034.7|7045|7034.8|7042.7|7032.6|0
1730739310000|2024-11-04 16:55:10|7042.3|7034.3|7042.3|7034.3|7042.3|7034.3|7042.3|7034.3|0
1730739340000|2024-11-04 16:55:40|7042.7|7034.7|7042.7|7034.7|7042.7|7034.7|7042.7|7034.7|0
1730739370000|2024-11-04 16:56:10|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|7044.1|7032.1|2
1730739390000|2024-11-04 16:56:30|7039.3|7027.3|7039.3|7027.3|7039.3|7027.3|7039.3|7027.3|0
1730739400000|2024-11-04 16:56:40|||||||||5
1730739410000|2024-11-04 16:56:50|7036.2|7028.2|7033.9|7021.9|7036.2|7028.2|7033.5|7021.9|2
1730739420000|2024-11-04 16:57:00|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|0
1730739430000|2024-11-04 16:57:10|7031|7025|7029.8|7023.8|7031.8|7025|7029.8|7023.8|1
1730739440000|2024-11-04 16:57:20|7032.4|7020.4|7030.3|7018.3|7032.4|7020.4|7024.8|7018.3|2
1730739460000|2024-11-04 16:57:40|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|7029.3|7017.3|4
1730739480000|2024-11-04 16:58:00|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|0
1730739520000|2024-11-04 16:58:40|7027|7021|7027|7021|7027|7021|7027|7021|2
1730739530000|2024-11-04 16:58:50|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|5
1730739540000|2024-11-04 16:59:00|7026.5|7020.5|7026.8|7018.8|7027.3|7020.5|7026.5|7018.8|1
1730739550000|2024-11-04 16:59:10|||||||||2
1730739570000|2024-11-04 16:59:30|7026.3|7020.3|7034|7022|7034|7022|7026.3|7020.3|7
1730739580000|2024-11-04 16:59:40|7033.5|7021.5|7030.2|7024.2|7033.5|7024.2|7030.2|7021.5|0
1730739590000|2024-11-04 16:59:50|7029.3|7023.3|7029.4|7017.4|7029.7|7023.3|7028.3|7017.4|3
1730739600000|2024-11-04 17:00:00|7029|7017|7029|7017|7029|7017|7029|7017|1
1730739610000|2024-11-04 17:00:10|7030|7018|7030.1|7018.1|7030.1|7018.1|7030|7018|0
1730739620000|2024-11-04 17:00:20|7029.5|7017.5|7029.1|7017.1|7029.5|7017.5|7029.1|7017.1|0
1730739640000|2024-11-04 17:00:40|7028.5|7016.5|7023.6|7015.6|7028.5|7016.5|7022.3|7012.6|0
1730739650000|2024-11-04 17:00:50|7024.5|7016.5|7024.5|7016.5|7024.5|7016.5|7024.5|7016.5|1
1730739660000|2024-11-04 17:01:00|7023.2|7017.2|7022.3|7016.3|7023.3|7017.2|7022.3|7015.3|3
1730739670000|2024-11-04 17:01:10|7023.3|7015.3|7022.1|7016.1|7023.3|7016.1|7022.1|7015.3|0
1730739680000|2024-11-04 17:01:20|7020.8|7014.8|7020.3|7014.3|7020.8|7014.8|7020.2|7014.2|1
1730739690000|2024-11-04 17:01:30|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|0
1730739700000|2024-11-04 17:01:40|7020.3|7014.3|7019.9|7013.9|7020.3|7014.3|7019.9|7013.9|1
1730739720000|2024-11-04 17:02:00|7018.1|7010.1|7017.1|7011.1|7018.1|7011.1|7017.1|7010.1|1
1730739730000|2024-11-04 17:02:10|7018.1|7010.1|7020.6|7012.6|7020.6|7012.6|7017.6|7009.6|3
1730739760000|2024-11-04 17:02:40|7020.2|7012.2|7019|7013|7020.6|7013|7019|7012.2|2
1730739780000|2024-11-04 17:03:00|7018.5|7012.5|7019.4|7011.4|7019.4|7012.5|7018.5|7011.4|1
1730739890000|2024-11-04 17:04:50|7018.5|7012.5|7018.5|7006.5|7018.5|7012.5|7018.5|7006.5|3
1730739900000|2024-11-04 17:05:00|7016.4|7008.4|7016.5|7008.5|7016.5|7008.5|7016.4|7008.4|0
1730739910000|2024-11-04 17:05:10|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|0
1730739950000|2024-11-04 17:05:50|7014.8|7008.8|7014.8|7008.8|7014.8|7008.8|7014.8|7008.8|0
1730739990000|2024-11-04 17:06:30|7015.5|7007.5|7015.5|7007.5|7015.5|7007.5|7015.5|7007.5|3
1730740000000|2024-11-04 17:06:40|7017.4|7005.4|7017.8|7009.8|7017.8|7009.8|7014|7005.3|3
1730740020000|2024-11-04 17:07:00|7019.5|7011.5|7019.5|7011.5|7019.5|7011.5|7019.5|7011.5|0
1730740040000|2024-11-04 17:07:20|7019.6|7011.6|7019.1|7011.1|7019.6|7011.6|7019.1|7011.1|0
1730740050000|2024-11-04 17:07:30|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|0
1730740060000|2024-11-04 17:07:40|7017.8|7011.8|7018|7012|7020.2|7012.2|7017.8|7011.8|1
1730740070000|2024-11-04 17:07:50|7019.8|7013.8|7023.3|7011.3|7023.3|7013.8|7019.8|7011.3|6
1730740080000|2024-11-04 17:08:00|7024.1|7012.1|7022.9|7010.9|7024.1|7012.1|7022.9|7010.9|1
1730740100000|2024-11-04 17:08:20|7023.5|7011.5|7023.5|7011.5|7023.5|7011.5|7023.5|7011.5|0
1730740120000|2024-11-04 17:08:40|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|0
1730740130000|2024-11-04 17:08:50|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|7024.1|7012.1|0
1730740150000|2024-11-04 17:09:10|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|7024.2|7012.2|0
1730740180000|2024-11-04 17:09:40|7020.8|7012.8|7022.3|7010.3|7022.7|7012.8|7020.4|7010.3|0
1730740200000|2024-11-04 17:10:00|7021.9|7009.9|7021.9|7009.9|7021.9|7011.9|7019.9|7009.9|0
1730740210000|2024-11-04 17:10:10|7021|7009|7021|7009|7021|7009|7021|7009|0
1730740220000|2024-11-04 17:10:20|7020.6|7008.6|7020.7|7008.7|7020.7|7008.7|7020.6|7008.6|3
1730740270000|2024-11-04 17:11:10|||||||||1
1730740280000|2024-11-04 17:11:20|7021.7|7009.7|7020.7|7012.7|7021.7|7012.7|7020.7|7009.7|1
1730740290000|2024-11-04 17:11:30|7019.8|7011.8|7019.6|7013.6|7020|7014|7018.5|7011.8|5
1730740300000|2024-11-04 17:11:40|7020.7|7014.7|7020.6|7014.6|7020.7|7014.7|7020.6|7014.6|1
1730740310000|2024-11-04 17:11:50|7019.7|7013.7|7024.2|7016.2|7024.2|7016.2|7019.7|7013.7|1
1730740320000|2024-11-04 17:12:00|7023.7|7015.7|7023.7|7015.7|7023.7|7015.7|7023.7|7015.7|0
1730740340000|2024-11-04 17:12:20|7021.8|7009.8|7022.4|7010.4|7023.2|7011.2|7021.8|7009.8|6
1730740350000|2024-11-04 17:12:30|7020.4|7012.4|7022|7010|7022|7012.4|7020|7009.5|3
1730740360000|2024-11-04 17:12:40|7021.6|7009.6|7022|7010|7022|7010|7021.6|7009.6|0
1730740370000|2024-11-04 17:12:50|7021.5|7009.5|7021.5|7009.5|7021.5|7009.5|7021.5|7009.5|0
1730740430000|2024-11-04 17:13:50|7021.6|7009.6|7022.9|7010.9|7022.9|7010.9|7021.6|7009.6|0
1730740460000|2024-11-04 17:14:20|7023|7011|7023|7011|7023|7011|7023|7011|0
1730740480000|2024-11-04 17:14:40|7023.1|7011.1|7023.1|7011.1|7023.1|7011.1|7023.1|7011.1|0
1730740490000|2024-11-04 17:14:50|7022.6|7010.6|7022.6|7010.6|7022.6|7010.6|7022.6|7010.6|0
1730740500000|2024-11-04 17:15:00|7022.7|7010.7|7022.2|7010.2|7022.7|7010.7|7022.2|7010.2|0
1730740510000|2024-11-04 17:15:10|7022.9|7010.9|7023.4|7011.4|7023.4|7011.4|7022.9|7010.9|4
1730740560000|2024-11-04 17:16:00|7022.9|7010.9|7022.9|7010.9|7022.9|7010.9|7022.4|7010.4|0
1730740570000|2024-11-04 17:16:10|7021.9|7009.9|7019.5|7011.5|7021.9|7011.9|7019.5|7009.9|0
1730740580000|2024-11-04 17:16:20|7019.1|7011.1|7020.4|7014.4|7020.4|7014.4|7018.3|7011.1|1
1730740630000|2024-11-04 17:17:10|7019.5|7013.5|7019.1|7013.1|7019.5|7013.5|7019.1|7013.1|0
1730740640000|2024-11-04 17:17:20|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|0
1730740650000|2024-11-04 17:17:30|7020|7014|7021.1|7013.1|7021.1|7014|7020|7013.1|2
1730740680000|2024-11-04 17:18:00|7021|7013|7021.1|7013.1|7021.1|7013.1|7021|7013|0
1730740690000|2024-11-04 17:18:10|7019.3|7013.3|7019.3|7013.3|7019.3|7013.3|7019.3|7013.3|0
1730740700000|2024-11-04 17:18:20|7020.2|7012.2|7020.2|7012.2|7020.2|7012.2|7020.2|7012.2|1
1730740710000|2024-11-04 17:18:30|7020.7|7012.7|7020.7|7012.7|7020.7|7012.7|7020.7|7012.7|0
1730740730000|2024-11-04 17:18:50|7019.7|7013.7|7018.7|7010.7|7020.7|7013.7|7018.7|7010.7|2
1730740740000|2024-11-04 17:19:00|7018.3|7010.3|7018.3|7010.3|7018.3|7010.3|7018.3|7010.3|0
1730740790000|2024-11-04 17:19:50|7020.5|7012.5|7020.7|7012.7|7020.7|7012.7|7020.5|7012.5|1
1730740830000|2024-11-04 17:20:30|7020.2|7012.2|7020.2|7012.2|7020.2|7012.2|7020.2|7012.2|0
1730740880000|2024-11-04 17:21:20|7019.3|7013.3|7019.3|7013.3|7019.3|7013.3|7019.3|7013.3|0
1730740890000|2024-11-04 17:21:30|7018.8|7012.8|7018.5|7012.5|7018.8|7012.8|7018.5|7012.5|0
1730740910000|2024-11-04 17:21:50|7022.6|7014.6|7023.9|7015.9|7026|7016|7022.6|7013.5|4
1730740920000|2024-11-04 17:22:00|7024|7016|7024|7016|7024|7016|7024|7016|0
1730740940000|2024-11-04 17:22:20|7023.1|7017.1|7023.6|7015.6|7024|7017.1|7023.1|7015.6|0
1730740960000|2024-11-04 17:22:40|7022.6|7016.6|7022.6|7016.6|7022.6|7016.6|7022.6|7016.6|0
1730740980000|2024-11-04 17:23:00|||||||||1
1730741010000|2024-11-04 17:23:30|7022.7|7016.7|7022.7|7016.7|7022.7|7016.7|7022.7|7016.7|0
1730741050000|2024-11-04 17:24:10|7023.8|7015.8|7022.5|7016.5|7023.8|7017.8|7022.5|7015.8|5
1730741070000|2024-11-04 17:24:30|7022.4|7016.4|7022.6|7010.6|7023.6|7016.4|7022.3|7010.3|1
1730741080000|2024-11-04 17:24:40|7022.7|7010.7|7020.8|7012.8|7022.7|7012.8|7020.8|7010.7|1
1730741090000|2024-11-04 17:24:50|7020.6|7012.6|7020.6|7012.6|7020.6|7012.6|7020.6|7012.6|2
1730741110000|2024-11-04 17:25:10|7022.7|7010.7|7022.7|7010.7|7022.7|7010.7|7022.7|7010.7|0
1730741160000|2024-11-04 17:26:00|7020.8|7012.8|7020.8|7012.8|7020.8|7012.8|7020.8|7012.8|1
1730741180000|2024-11-04 17:26:20|||||||||1
1730741230000|2024-11-04 17:27:10|7020.4|7012.4|7020.4|7012.4|7020.4|7013.3|7019.3|7012.4|1
1730741240000|2024-11-04 17:27:20|7019.4|7013.4|7021.7|7015.7|7021.7|7015.7|7019.4|7013.4|3
1730741270000|2024-11-04 17:27:50|7022|7014|7022|7014|7022|7014|7022|7014|0
1730741280000|2024-11-04 17:28:00|7021.6|7013.6|7020.7|7014.7|7021.7|7014.7|7020.6|7013.6|1
1730741290000|2024-11-04 17:28:10|7021.7|7015.7|7021.7|7015.7|7021.7|7015.7|7021.7|7015.7|0
1730741310000|2024-11-04 17:28:30|7023.4|7017.4|7025.4|7017.4|7025.4|7017.4|7023.4|7016.7|1
1730741320000|2024-11-04 17:28:40|7026.2|7018.2|7025.7|7017.7|7026.2|7018.2|7025.2|7017.2|1
1730741330000|2024-11-04 17:28:50|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|0
1730741340000|2024-11-04 17:29:00|7027.2|7015.2|7025.8|7017.8|7027.2|7017.8|7025.3|7015.2|0
1730741350000|2024-11-04 17:29:10|7025.7|7017.7|7025.7|7017.7|7025.7|7017.7|7025.7|7017.7|1
1730741370000|2024-11-04 17:29:30|7025.6|7017.6|7025.6|7017.6|7025.6|7017.6|7025.6|7017.6|1
1730741380000|2024-11-04 17:29:40|||||||||1
1730741390000|2024-11-04 17:29:50|7027.7|7015.7|7028.2|7020.2|7028.6|7020.6|7025.2|7015.7|0
1730741400000|2024-11-04 17:30:00|7028.7|7020.7|7035.2|7023.2|7035.2|7023.2|7027.8|7020.7|0
1730741410000|2024-11-04 17:30:10|7035.7|7023.7|7026.2|7018.2|7035.7|7023.7|7026.2|7018|1
1730741420000|2024-11-04 17:30:20|7027.7|7019.7|7027.7|7019.7|7027.7|7019.7|7027.7|7019.7|0
1730741430000|2024-11-04 17:30:30|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|0
1730741450000|2024-11-04 17:30:50|7026.2|7020.2|7026.2|7020.2|7026.7|7020.7|7026.2|7020.2|0
1730741460000|2024-11-04 17:31:00|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|7026.7|7020.7|0
1730741480000|2024-11-04 17:31:20|||||||||2
1730741500000|2024-11-04 17:31:40|7027.8|7019.8|7026.3|7020.3|7027.8|7020.3|7026.3|7019.8|2
1730741510000|2024-11-04 17:31:50|7027.4|7019.4|7027.4|7019.4|7027.4|7019.4|7027.4|7019.4|2
1730741520000|2024-11-04 17:32:00|7027.8|7019.8|7027.8|7019.8|7027.8|7019.8|7027.8|7019.8|0
1730741570000|2024-11-04 17:32:50|7026.9|7020.9|7026.9|7020.9|7026.9|7020.9|7026.9|7020.9|3
1730741650000|2024-11-04 17:34:10|7026.8|7020.8|7026.3|7020.3|7026.8|7020.8|7026.2|7020.2|5
1730741700000|2024-11-04 17:35:00|7027.4|7019.4|7026.4|7020.4|7027.4|7020.4|7026.4|7019.4|1
1730741720000|2024-11-04 17:35:20|7024.6|7018.6|7024.4|7018.4|7024.6|7018.6|7024.4|7018.4|4
1730741730000|2024-11-04 17:35:30|7025.4|7017.4|7025.8|7017.8|7025.8|7018.7|7024.3|7017.4|3
1730741750000|2024-11-04 17:35:50|7024.7|7018.7|7024.7|7018.7|7024.7|7018.7|7024.7|7018.7|0
1730741760000|2024-11-04 17:36:00|7024.9|7018.9|7025.7|7019.7|7025.7|7019.7|7024.9|7018.9|0
1730741770000|2024-11-04 17:36:10|7026.2|7020.2|7027.2|7021.2|7027.2|7021.2|7026.2|7020.2|0
1730741800000|2024-11-04 17:36:40|7026.8|7020.8|7026.8|7020.8|7026.8|7020.8|7026.8|7020.8|0
1730741810000|2024-11-04 17:36:50|7027.2|7021.2|7027.2|7021.2|7027.2|7021.2|7027.2|7021.2|1
1730741820000|2024-11-04 17:37:00|7027.7|7021.7|7027.7|7021.7|7027.7|7021.7|7027.7|7021.7|0
1730741830000|2024-11-04 17:37:10|7027.2|7021.2|7028.2|7022.2|7028.2|7022.2|7027.2|7021.2|1
1730741840000|2024-11-04 17:37:20|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|0
1730741850000|2024-11-04 17:37:30|7027.7|7021.7|7032.2|7020.2|7032.2|7021.7|7027.7|7020.2|1
1730741860000|2024-11-04 17:37:40|7032.7|7020.7|7032.7|7020.7|7032.7|7020.7|7032.7|7020.7|0
1730741870000|2024-11-04 17:37:50|7030.7|7022.7|7030.7|7022.7|7030.7|7022.7|7030.7|7022.7|0
1730741880000|2024-11-04 17:38:00|||||||||2
1730741900000|2024-11-04 17:38:20|7030.3|7022.3|7031|7023|7031|7023|7030.3|7022.3|0
1730741910000|2024-11-04 17:38:30|7031.4|7023.4|7033.3|7021.3|7033.3|7023.4|7031.4|7021.3|0
1730741920000|2024-11-04 17:38:40|7031.8|7023.8|7031.8|7023.8|7031.8|7023.8|7031.8|7023.8|0
1730741930000|2024-11-04 17:38:50|7031.9|7023.9|7032.3|7024.3|7032.3|7024.3|7031.8|7023.8|0
1730741940000|2024-11-04 17:39:00|7032.8|7024.8|7032.8|7024.8|7032.8|7024.8|7032.8|7024.8|7
1730742010000|2024-11-04 17:40:10|7030.8|7023.8|7033.7|7021.7|7033.7|7023.8|7030.8|7021.7|1
1730742020000|2024-11-04 17:40:20|7031.7|7023.7|7031.7|7023.7|7031.7|7023.7|7031.7|7023.7|0
1730742030000|2024-11-04 17:40:30|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|7033.7|7021.7|1
1730742050000|2024-11-04 17:40:50|7031.7|7023.7|7031.7|7023.7|7031.7|7023.7|7031.7|7023.7|0
1730742070000|2024-11-04 17:41:10|7031.8|7023.8|7029.8|7023.8|7031.8|7024.7|7029.8|7023.8|0
1730742080000|2024-11-04 17:41:20|||||||||1
1730742090000|2024-11-04 17:41:30|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|0
1730742100000|2024-11-04 17:41:40|7030.8|7022.8|7030.8|7022.8|7030.8|7022.8|7030.8|7022.8|3
1730742130000|2024-11-04 17:42:10|7028.8|7021.7|7028.2|7020.2|7029.2|7021.7|7027.7|7020.2|2
1730742140000|2024-11-04 17:42:20|7027.1|7021.1|7024.8|7018.8|7027.2|7021.2|7024.3|7018.3|0
1730742150000|2024-11-04 17:42:30|||||||||1
1730742160000|2024-11-04 17:42:40|7025.9|7017.9|7025.9|7017.9|7025.9|7017.9|7025.9|7017.9|5
1730742180000|2024-11-04 17:43:00|7026.3|7018.3|7026.3|7018.3|7026.3|7018.3|7026.3|7018.3|2
1730742190000|2024-11-04 17:43:10|7025.9|7017.9|7025.9|7017.9|7025.9|7017.9|7025.9|7017.9|0
1730742200000|2024-11-04 17:43:20|||||||||3
1730742230000|2024-11-04 17:43:50|7025|7019|7025|7019|7025|7019|7025|7019|3
1730742270000|2024-11-04 17:44:30|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|0
1730742280000|2024-11-04 17:44:40|||||||||1
1730742290000|2024-11-04 17:44:50|7024.8|7018.8|7023.2|7017.2|7024.8|7018.8|7022.6|7016.6|4
1730742300000|2024-11-04 17:45:00|7023.6|7017.6|7026.1|7020.1|7026.1|7020.1|7023.6|7017.6|3
1730742310000|2024-11-04 17:45:10|7025.6|7017.6|7025.1|7017.1|7025.6|7017.6|7025.1|7017.1|2
1730742320000|2024-11-04 17:45:20|||||||||2
1730742330000|2024-11-04 17:45:30|||||||||2
1730742340000|2024-11-04 17:45:40|7025.3|7017.3|7027.3|7019.3|7027.3|7019.3|7025.3|7017.3|15
1730742350000|2024-11-04 17:45:50|7026.2|7020.2|7027.3|7019.3|7027.3|7020.2|7026.2|7018.8|1
1730742390000|2024-11-04 17:46:30|7025.8|7017.8|7025.8|7017.8|7025.8|7017.8|7025.8|7017.8|3
1730742430000|2024-11-04 17:47:10|||||||||3
1730742470000|2024-11-04 17:47:50|||||||||1
1730742480000|2024-11-04 17:48:00|7025.9|7017.9|7025.9|7017.9|7025.9|7017.9|7025.9|7017.9|1
1730742490000|2024-11-04 17:48:10|7025.8|7017.8|7025.4|7017.4|7025.8|7017.8|7025.4|7017.4|0
1730742520000|2024-11-04 17:48:40|7024.3|7018.3|7024.3|7018.3|7025.4|7018.3|7023.8|7017.4|0
1730742530000|2024-11-04 17:48:50|7022.9|7016.9|7022.9|7016.9|7022.9|7016.9|7022.9|7016.9|0
1730742550000|2024-11-04 17:49:10|7022.5|7016.5|7022.5|7016.5|7022.5|7016.5|7022.5|7016.5|0
1730742560000|2024-11-04 17:49:20|7022.4|7016.4|7022.5|7016.5|7022.9|7016.9|7022.4|7016.4|3
1730742580000|2024-11-04 17:49:40|7022.4|7016.4|7021.9|7015.9|7022.4|7016.4|7021.9|7015.9|0
1730742600000|2024-11-04 17:50:00|7023.6|7017.6|7024.3|7016.3|7024.8|7017.6|7023.6|7016.3|2
1730742610000|2024-11-04 17:50:10|7023.9|7015.9|7023.9|7015.9|7023.9|7015.9|7023.9|7015.9|0
1730742660000|2024-11-04 17:51:00|7024.4|7016.4|7024.4|7016.4|7024.4|7016.4|7024.4|7016.4|0
1730742670000|2024-11-04 17:51:10|7023.4|7015.4|7019.4|7011.4|7023.4|7016.2|7018.3|7010.9|2
1730742680000|2024-11-04 17:51:20|7017.4|7009.8|7021.4|7009.4|7021.8|7011.3|7017.4|7009.4|0
1730742690000|2024-11-04 17:51:30|7019.3|7011.3|7019.3|7011.3|7019.3|7011.3|7019.3|7011.3|0
1730742700000|2024-11-04 17:51:40|7019.2|7011.2|7018.8|7010.8|7019.2|7011.2|7018.8|7010.8|0
1730742710000|2024-11-04 17:51:50|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|0
1730742720000|2024-11-04 17:52:00|7017.3|7011.3|7017.3|7011.3|7017.3|7011.3|7017.3|7011.3|0
1730742730000|2024-11-04 17:52:10|7017.4|7011.4|7018.3|7012.3|7018.3|7012.3|7017.4|7011.4|0
1730742740000|2024-11-04 17:52:20|||||||||2
1730742760000|2024-11-04 17:52:40|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|0
1730742780000|2024-11-04 17:53:00|7019.4|7011.4|7021.7|7013.7|7021.7|7013.7|7018.3|7011.4|1
1730742790000|2024-11-04 17:53:10|7020.8|7012.8|7019.7|7013.7|7020.8|7013.7|7019.7|7012.8|0
1730742810000|2024-11-04 17:53:30|7019.3|7013.3|7019.3|7013.3|7019.3|7013.3|7019.3|7013.3|0
1730742870000|2024-11-04 17:54:30|7019.4|7013.4|7020.3|7014.3|7020.3|7014.3|7019.4|7013.4|0
1730742890000|2024-11-04 17:54:50|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|3
1730742920000|2024-11-04 17:55:20|7020.3|7014.3|7020.3|7014.3|7020.3|7014.3|7020.3|7014.3|0
1730742940000|2024-11-04 17:55:40|7020.4|7014.4|7020.4|7014.4|7020.4|7014.4|7020.4|7014.4|2
1730742960000|2024-11-04 17:56:00|7020.3|7014.3|7020.3|7014.3|7020.3|7014.3|7020.3|7014.3|0
1730742970000|2024-11-04 17:56:10|7020.8|7014.8|7020.8|7014.8|7020.8|7014.8|7020.8|7014.8|0
1730742980000|2024-11-04 17:56:20|7021.7|7015.7|7021.6|7015.6|7021.7|7015.7|7021.5|7015.5|2
1730742990000|2024-11-04 17:56:30|7021.1|7015.1|7021.1|7015.1|7021.1|7015.1|7021.1|7015.1|0
1730743010000|2024-11-04 17:56:50|7021.7|7015.7|7021.7|7015.7|7021.7|7015.7|7021.7|7015.7|2
1730743040000|2024-11-04 17:57:20|7021.2|7015.2|7021.5|7015.5|7021.5|7015.5|7020.7|7014.7|2
1730743050000|2024-11-04 17:57:30|7021.4|7015.4|7021.7|7013.7|7021.8|7015.8|7021.4|7013.7|2
1730743100000|2024-11-04 17:58:20|7017.6|7011.6|7017.6|7011.6|7017.6|7011.6|7017.6|7011.6|1
1730743110000|2024-11-04 17:58:30|7018.7|7010.7|7018.7|7010.7|7018.7|7010.7|7018.7|7010.7|0
1730743120000|2024-11-04 17:58:40|7019.1|7011.1|7019.1|7011.1|7019.1|7011.1|7019.1|7011.1|0
1730743130000|2024-11-04 17:58:50|7019.3|7011.3|7017.7|7011.7|7019.7|7012.2|7017.7|7011.2|1
1730743140000|2024-11-04 17:59:00|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|0
1730743150000|2024-11-04 17:59:10|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|0
1730743160000|2024-11-04 17:59:20|7019.9|7013.9|7025.2|7013.2|7025.2|7015.2|7019.9|7013.2|1
1730743170000|2024-11-04 17:59:30|7025.7|7013.7|7025.7|7013.7|7025.7|7013.7|7025.7|7013.7|0
1730743180000|2024-11-04 17:59:40|7025.2|7013.2|7025.2|7013.2|7025.2|7013.2|7025.2|7013.2|0
1730743190000|2024-11-04 17:59:50|7025.1|7017.1|7025|7017|7025.1|7017.1|7025|7017|3
1730743200000|2024-11-04 18:00:00|7024.8|7016.8|7019.6|7011.6|7024.8|7016.8|7019.6|7011.6|1
1730743210000|2024-11-04 18:00:10|7021|7013|7021.2|7013.2|7023.2|7013.2|7021|7011.2|0
1730743230000|2024-11-04 18:00:30|7021.6|7013.6|7021.6|7013.6|7021.6|7013.6|7021.6|7013.6|1
1730743260000|2024-11-04 18:01:00|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|7023.6|7011.6|1
1730743270000|2024-11-04 18:01:10|7024.5|7012.5|7024.5|7012.5|7024.5|7012.5|7024.5|7012.5|0
1730743280000|2024-11-04 18:01:20|7022.6|7014.6|7022.6|7014.6|7022.6|7014.6|7022.6|7014.6|0
1730743300000|2024-11-04 18:01:40|7024.6|7012.6|7024.6|7012.6|7024.6|7014.6|7022.6|7012.6|0
1730743320000|2024-11-04 18:02:00|7025.1|7013.1|7025.5|7013.5|7025.5|7013.5|7025|7013|2
1730743350000|2024-11-04 18:02:30|7023.5|7015.5|7023.5|7015.5|7023.5|7015.5|7023.5|7015.5|0
1730743360000|2024-11-04 18:02:40|7023|7015|7025.5|7017.5|7025.5|7017.5|7023|7015|1
1730743370000|2024-11-04 18:02:50|7025.8|7017.8|7024.1|7018.1|7025.8|7018.1|7023.6|7017|0
1730743380000|2024-11-04 18:03:00|7027.1|7019.1|7027.1|7019.1|7027.1|7019.1|7027.1|7019.1|2
1730743390000|2024-11-04 18:03:10|7027|7019|7026.1|7018.1|7027|7019|7026.1|7018.1|0
1730743400000|2024-11-04 18:03:20|7026.6|7020.1|7026.6|7020.6|7026.6|7020.6|7026.6|7020.1|0
1730743420000|2024-11-04 18:03:40|7027.1|7019.1|7026|7020|7027.1|7020|7026|7019.1|1
1730743430000|2024-11-04 18:03:50|7027|7019|7025|7019|7027|7020|7025|7019|0
1730743440000|2024-11-04 18:04:00|7024.9|7018.9|7024.5|7018.5|7024.9|7018.9|7024.5|7018.5|0
1730743470000|2024-11-04 18:04:30|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|0
1730743480000|2024-11-04 18:04:40|7024|7018|7024|7018|7024|7018|7024|7018|0
1730743490000|2024-11-04 18:04:50|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|1
1730743500000|2024-11-04 18:05:00|7023.9|7017.9|7023.9|7017.9|7023.9|7017.9|7023.9|7017.9|0
1730743520000|2024-11-04 18:05:20|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|0
1730743540000|2024-11-04 18:05:40|7024.3|7018.3|7023.9|7017.9|7024.3|7018.3|7023.8|7017.8|0
1730743560000|2024-11-04 18:06:00|7023.8|7017.8|7023.3|7017.3|7023.8|7017.8|7023.3|7017.3|0
1730743570000|2024-11-04 18:06:10|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|0
1730743580000|2024-11-04 18:06:20|7024.9|7018.9|7024.3|7018.3|7024.9|7018.9|7024.3|7018.3|1
1730743610000|2024-11-04 18:06:50|7027|7015|7023.9|7011.9|7027|7015|7020.9|7011|0
1730743620000|2024-11-04 18:07:00|7023.8|7011.8|7023.8|7011.8|7023.8|7011.8|7023.8|7011.8|0
1730743630000|2024-11-04 18:07:10|7023.9|7011.9|7023.9|7011.9|7023.9|7011.9|7023.9|7011.9|0
1730743640000|2024-11-04 18:07:20|7022|7014|7022|7014|7022|7014|7022|7014|0
1730743650000|2024-11-04 18:07:30|7021.9|7013.9|7022|7014|7022|7014|7021.9|7013.9|1
1730743680000|2024-11-04 18:08:00|||||||||1
1730743700000|2024-11-04 18:08:20|7021.8|7013.8|7021.8|7013.8|7021.8|7013.8|7021.8|7013.8|1
1730743710000|2024-11-04 18:08:30|7021.4|7013.4|7021.4|7013.4|7021.4|7013.4|7021.4|7013.4|0
1730743780000|2024-11-04 18:09:40|||||||||2
1730743800000|2024-11-04 18:10:00|7020.9|7012.9|7020.9|7012.9|7020.9|7012.9|7020.9|7012.9|0
1730743860000|2024-11-04 18:11:00|7020.4|7012.4|7020.4|7012.4|7020.4|7012.4|7020.4|7012.4|0
1730743870000|2024-11-04 18:11:10|7019.9|7011.9|7019.6|7011.6|7019.9|7011.9|7019.6|7011.6|3
1730743880000|2024-11-04 18:11:20|7019.2|7011.2|7018.3|7012.3|7019.2|7012.3|7018.3|7011.2|0
1730743890000|2024-11-04 18:11:30|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|7018.7|7012.7|1
1730743910000|2024-11-04 18:11:50|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|0
1730743920000|2024-11-04 18:12:00|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|0
1730743960000|2024-11-04 18:12:40|7018.2|7012.2|7018.6|7012.6|7018.6|7012.6|7018.1|7012.1|1
1730743980000|2024-11-04 18:13:00|7017.6|7011.6|7018.2|7012.2|7018.2|7012.2|7017.6|7011.6|0
1730744000000|2024-11-04 18:13:20|7018.7|7012.7|7018.2|7012.2|7018.7|7012.7|7018.2|7012.2|0
1730744010000|2024-11-04 18:13:30|7020.4|7014.4|7023.6|7011.6|7023.6|7014.4|7020.4|7011.6|2
1730744020000|2024-11-04 18:13:40|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|0
1730744040000|2024-11-04 18:14:00|7022.7|7014.7|7022.7|7014.7|7022.7|7014.7|7022.7|7014.7|2
1730744050000|2024-11-04 18:14:10|7021.6|7015.6|7022.7|7014.7|7022.7|7015.6|7021.6|7014.7|0
1730744060000|2024-11-04 18:14:20|7025.3|7017.3|7024.4|7018.4|7025.3|7018.4|7024.4|7017.3|2
1730744080000|2024-11-04 18:14:40|7023.9|7017.9|7023.9|7017.9|7023.9|7017.9|7023.9|7017.9|0
1730744100000|2024-11-04 18:15:00|7024.4|7018.4|7024.4|7018.4|7024.4|7018.4|7024.4|7018.4|0
1730744150000|2024-11-04 18:15:50|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|0
1730744160000|2024-11-04 18:16:00|7025.1|7019.1|7025.1|7019.1|7025.1|7019.1|7025.1|7019.1|3
1730744170000|2024-11-04 18:16:10|7025.9|7019.9|7025.9|7019.9|7025.9|7019.9|7025.9|7019.9|0
1730744190000|2024-11-04 18:16:30|7025.5|7019.5|7024|7018|7025.5|7019.5|7024|7018|0
1730744200000|2024-11-04 18:16:40|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|0
1730744210000|2024-11-04 18:16:50|7024.1|7018.1|7024|7018|7024.1|7018.1|7024|7018|1
1730744230000|2024-11-04 18:17:10|7025.5|7017.5|7025.5|7017.5|7025.5|7017.5|7025.5|7017.5|0
1730744250000|2024-11-04 18:17:30|7024.6|7018.6|7024.7|7018.7|7024.7|7018.7|7024.6|7018.6|0
1730744290000|2024-11-04 18:18:10|7024.2|7018.2|7024.2|7018.2|7024.2|7018.2|7024.2|7018.2|0
1730744300000|2024-11-04 18:18:20|7024.3|7018.3|7024.3|7018.3|7024.3|7018.3|7024.3|7018.3|0
1730744340000|2024-11-04 18:19:00|7025.2|7017.2|7025.2|7017.2|7025.2|7017.2|7025.2|7017.2|2
1730744360000|2024-11-04 18:19:20|7024.9|7016.9|7022.7|7014.7|7024.9|7016.9|7022.7|7014.7|0
1730744370000|2024-11-04 18:19:30|7024.8|7012.8|7022.9|7014.9|7024.8|7014.9|7022.9|7012.8|0
1730744380000|2024-11-04 18:19:40|7023.8|7015.8|7023|7017|7024.4|7018.4|7023|7015.8|7
1730744390000|2024-11-04 18:19:50|7023.5|7017.5|7023.5|7017.5|7023.5|7017.5|7023|7017|0
1730744400000|2024-11-04 18:20:00|7024|7018|7024.9|7018.9|7024.9|7018.9|7024|7018|0
1730744410000|2024-11-04 18:20:10|7026.5|7018.5|7026.5|7018.5|7026.5|7018.5|7026.5|7018.5|5
1730744430000|2024-11-04 18:20:30|||||||||1
1730744460000|2024-11-04 18:21:00|7025.6|7017.6|7025.6|7017.6|7025.6|7017.6|7025.6|7017.6|0
1730744500000|2024-11-04 18:21:40|7027.5|7019.6|7027.5|7015.5|7027.5|7019.6|7027.5|7015.5|2
1730744520000|2024-11-04 18:22:00|||||||||1
1730744530000|2024-11-04 18:22:10|||||||||1
1730744580000|2024-11-04 18:23:00|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|0
1730744610000|2024-11-04 18:23:30|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|0
1730744630000|2024-11-04 18:23:50|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|7027.6|7015.6|0
1730744640000|2024-11-04 18:24:00|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|7027.7|7015.7|0
1730744650000|2024-11-04 18:24:10|7025.2|7017.2|7025.2|7017.2|7025.2|7017.2|7025.2|7017.2|0
1730744660000|2024-11-04 18:24:20|7025.7|7019.7|7025.7|7019.7|7025.7|7019.7|7025.7|7019.7|0
1730744670000|2024-11-04 18:24:30|7026.5|7018.5|7026.5|7018.5|7026.5|7018.5|7026.5|7018.5|0
1730744680000|2024-11-04 18:24:40|7025.2|7017.2|7025.2|7017.2|7025.2|7017.2|7025.2|7017.2|1
1730744690000|2024-11-04 18:24:50|7027|7015|7025.2|7017.2|7027.1|7017.2|7025.2|7015|3
1730744710000|2024-11-04 18:25:10|7027.1|7015.1|7026.7|7014.7|7027.1|7015.1|7026.7|7014.7|0
1730744720000|2024-11-04 18:25:20|7025.1|7013.1|7023.3|7015.3|7025.1|7015.3|7023.3|7013.1|2
1730744730000|2024-11-04 18:25:30|7022.2|7016.2|7022.2|7016.2|7022.2|7016.2|7022.2|7016.2|0
1730744740000|2024-11-04 18:25:40|7024.6|7016.6|7024.6|7016.6|7024.6|7016.6|7024.6|7016.6|1
1730744760000|2024-11-04 18:26:00|7024.1|7016.1|7025.4|7013.4|7025.6|7016.1|7023.5|7013.3|3
1730744770000|2024-11-04 18:26:10|7025.5|7013.5|7025.5|7013.5|7025.5|7013.5|7025.5|7013.5|0
1730744780000|2024-11-04 18:26:20|7025.4|7013.4|7025.4|7013.4|7025.4|7013.4|7025.4|7013.4|0
1730744790000|2024-11-04 18:26:30|7025.5|7013.5|7025|7019|7025.9|7019|7025|7013.5|0
1730744860000|2024-11-04 18:27:40|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|0
1730744870000|2024-11-04 18:27:50|7025.1|7019.1|7025.9|7019.9|7025.9|7019.9|7025.1|7019.1|1
1730744880000|2024-11-04 18:28:00|7026.8|7020.8|7025.9|7019.9|7026.8|7020.8|7025.9|7019.9|0
1730744900000|2024-11-04 18:28:20|7025|7019|7026.3|7020.3|7026.3|7020.3|7024.8|7017.9|1
1730744920000|2024-11-04 18:28:40|7025.9|7019.9|7025.4|7019.4|7025.9|7019.9|7025.4|7019.4|0
1730744930000|2024-11-04 18:28:50|7025.9|7019.9|7025.9|7019.9|7025.9|7019.9|7025.9|7019.9|0
1730744940000|2024-11-04 18:29:00|7026.4|7020.4|7026.4|7020.4|7026.4|7020.4|7026.4|7020.4|1
1730744950000|2024-11-04 18:29:10|7026.3|7020.3|7027.2|7021.2|7027.2|7021.2|7026.3|7020.3|2
1730744960000|2024-11-04 18:29:20|7026.7|7020.7|7027.2|7021.2|7027.2|7021.2|7026.7|7020.7|0
1730744970000|2024-11-04 18:29:30|7027.3|7021.3|7027.7|7021.7|7027.7|7021.7|7027.3|7021.3|0
1730744980000|2024-11-04 18:29:40|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|0
1730744990000|2024-11-04 18:29:50|7027.1|7021.1|7025.6|7013.6|7028.5|7021.1|7025.6|7013.6|2
1730799900000|2024-11-05 09:45:00|6974.9|6962.9|6989.7|6977.7|6991.6|6979.6|6974.9|6962.9|4
1730799910000|2024-11-05 09:45:10|6989.6|6977.6|7004.8|6992.8|7004.9|6992.9|6989.6|6977.6|12
1730799920000|2024-11-05 09:45:20|7005.1|6993.1|7003.5|6991.5|7005.1|6993.1|7003.5|6991.5|1
1730799930000|2024-11-05 09:45:30|7003.9|6991.9|7005.7|6997.7|7009.9|6999.1|7002.9|6990.9|9
1730799940000|2024-11-05 09:45:40|7005.2|6999.2|7016.4|7004.4|7020.3|7008.3|7005.2|6997.2|8
1730799950000|2024-11-05 09:45:50|7016.1|7004.1|7018.7|7006.7|7018.7|7006.7|7013.7|7001.7|1
1730799960000|2024-11-05 09:46:00|7019.5|7007.5|7022.7|7010.7|7031.5|7019.5|7019.5|7007.5|0
1730799970000|2024-11-05 09:46:10|7022.8|7010.8|7025.5|7013.5|7028.6|7016.6|7022.8|7010.8|2
1730799980000|2024-11-05 09:46:20|7024.1|7012.1|7015.8|7003.8|7024.1|7012.5|7014.6|7002.6|7
1730799990000|2024-11-05 09:46:30|7017.5|7005.5|7020.8|7008.8|7020.8|7008.8|7010.5|6998.5|13
1730800000000|2024-11-05 09:46:40|7019.3|7011.3|7025.8|7013.8|7025.8|7013.8|7019.3|7011.3|1
1730800010000|2024-11-05 09:46:50|7025.3|7013.3|7005.5|6993.5|7025.3|7013.3|7005.5|6993.5|16
1730800020000|2024-11-05 09:47:00|7004.8|6992.8|7004.1|6992.1|7004.8|6992.8|7002.1|6990.1|2
1730800050000|2024-11-05 09:47:30|7003.6|6991.6|7003.6|6991.6|7003.6|6991.6|7003.6|6991.6|0
1730800060000|2024-11-05 09:47:40|7004|6992|7001.3|6989.3|7005.7|6993.7|6998.2|6986.2|12
1730800080000|2024-11-05 09:48:00|7001.7|6989.7|7001.7|6989.7|7001.7|6989.7|7001.7|6989.7|0
1730800090000|2024-11-05 09:48:10|7002.2|6990.2|7002.9|6990.9|7003.3|6991.3|7002.2|6990.2|0
1730800100000|2024-11-05 09:48:20|6991.5|6983.5|6990.4|6978.4|6992.6|6983.5|6989.5|6977.5|1
1730800130000|2024-11-05 09:48:50|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|0
1730800140000|2024-11-05 09:49:00|6989.6|6977.6|6990.8|6978.8|6991.7|6979.7|6988.3|6976.3|0
1730800160000|2024-11-05 09:49:20|6993.1|6981.1|6991.2|6979.2|6993.1|6981.1|6990.2|6978.2|0
1730800170000|2024-11-05 09:49:30|6992.2|6980.2|6992.2|6980.2|6992.2|6980.2|6992.2|6980.2|0
1730800180000|2024-11-05 09:49:40|6992.1|6980.1|6992.1|6980.1|6992.1|6980.1|6992.1|6980.1|0
1730800190000|2024-11-05 09:49:50|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|0
1730800200000|2024-11-05 09:50:00|6991.2|6979.2|6991.2|6979.2|6991.2|6979.2|6991.2|6979.2|0
1730800210000|2024-11-05 09:50:10|6990.6|6978.6|6982.5|6970.5|6990.6|6978.6|6982.5|6970.5|1
1730800240000|2024-11-05 09:50:40|6982|6970|6973.9|6961.9|6982|6970|6973.8|6961.8|2
1730800250000|2024-11-05 09:50:50|6976.6|6964.6|6975.1|6963.1|6976.6|6964.6|6975.1|6963.1|1
1730800260000|2024-11-05 09:51:00|6975.2|6963.2|6974.7|6962.7|6977|6965|6974.7|6962.7|0
1730800280000|2024-11-05 09:51:20|||||||||1
1730800290000|2024-11-05 09:51:30|6974.3|6962.3|6974.2|6962.2|6974.3|6962.3|6974.2|6962.2|0
1730800300000|2024-11-05 09:51:40|6975.6|6963.6|6975.5|6963.5|6975.6|6963.6|6975.5|6963.5|0
1730800320000|2024-11-05 09:52:00|6975.4|6963.4|6974.1|6962.1|6975.4|6963.4|6974.1|6962.1|0
1730800330000|2024-11-05 09:52:10|6973.1|6961.1|6973.1|6961.1|6973.1|6961.1|6973.1|6961.1|0
1730800340000|2024-11-05 09:52:20|6964.9|6952.9|6964.2|6952.2|6964.9|6952.9|6963.2|6951.2|5
1730800350000|2024-11-05 09:52:30|6963.5|6951.5|6964.7|6952.7|6964.9|6952.9|6963.5|6951.5|0
1730800360000|2024-11-05 09:52:40|6964.6|6952.6|6966.1|6954.1|6968.5|6956.5|6964.6|6952.6|1
1730800370000|2024-11-05 09:52:50|6967.1|6955.1|6967.1|6955.1|6967.1|6955.1|6967.1|6955.1|0
1730800380000|2024-11-05 09:53:00|6967|6955|6966.1|6954.1|6967|6955|6966.1|6954.1|0
1730800400000|2024-11-05 09:53:20|6964|6956|6964|6956|6964|6956|6964|6956|0
1730800410000|2024-11-05 09:53:30|6963.5|6955.5|6963.5|6955.5|6963.5|6955.5|6963.5|6955.5|0
1730800430000|2024-11-05 09:53:50|6965.5|6953.5|6962.4|6950.4|6965.5|6953.5|6962.4|6950.4|1
1730800440000|2024-11-05 09:54:00|6962.3|6950.3|6962.7|6950.7|6962.7|6950.7|6960.3|6948.3|0
1730800450000|2024-11-05 09:54:10|6962.2|6950.2|6963.3|6951.3|6965.5|6953.5|6962.2|6950.2|2
1730800460000|2024-11-05 09:54:20|6962.6|6950.6|6962.9|6950.9|6962.9|6953.9|6958.6|6947.5|2
1730800480000|2024-11-05 09:54:40|6960.2|6948.2|6958|6946|6960.2|6948.2|6958|6946|2
1730800490000|2024-11-05 09:54:50|6958.8|6946.8|6960.3|6948.3|6960.3|6948.3|6958.8|6946.8|0
1730800500000|2024-11-05 09:55:00|6959.3|6947.3|6956.3|6948.3|6959.3|6948.3|6956.3|6947.3|0
1730800510000|2024-11-05 09:55:10|6956.7|6948.7|6956.7|6948.7|6956.7|6948.7|6956.7|6948.7|0
1730800530000|2024-11-05 09:55:30|6958.5|6946.5|6966.6|6954.6|6966.6|6954.6|6957.2|6945.2|2
1730800540000|2024-11-05 09:55:40|6968.6|6956.6|6966.6|6954.6|6968.7|6956.7|6966.6|6954.6|0
1730800550000|2024-11-05 09:55:50|6967.7|6955.7|6969.3|6957.3|6969.3|6957.3|6967.7|6955.7|0
1730800560000|2024-11-05 09:56:00|6969.7|6957.7|6971.5|6959.5|6971.5|6959.5|6969.7|6957.7|0
1730800570000|2024-11-05 09:56:10|6971.1|6959.1|6971.1|6959.1|6971.1|6959.1|6971.1|6959.1|0
1730800580000|2024-11-05 09:56:20|6972.5|6960.5|6972.5|6960.5|6972.5|6960.5|6972.5|6960.5|0
1730800590000|2024-11-05 09:56:30|6972.1|6960.1|6974.6|6962.6|6974.6|6962.6|6972.1|6960.1|1
1730800600000|2024-11-05 09:56:40|6974.1|6962.1|6974.1|6962.1|6974.1|6962.1|6974.1|6962.1|0
1730800620000|2024-11-05 09:57:00|6974.6|6962.6|6974|6962|6976.5|6964.5|6974|6962|1
1730800630000|2024-11-05 09:57:10|6973.1|6961.1|6973.1|6961.1|6973.1|6961.1|6973.1|6961.1|0
1730800660000|2024-11-05 09:57:40|6974|6962|6973.5|6961.5|6974|6962|6973.5|6961.5|0
1730800670000|2024-11-05 09:57:50|6976.1|6964.1|6975.5|6963.5|6976.7|6964.7|6975.5|6963.5|1
1730800680000|2024-11-05 09:58:00|6975.3|6963.3|6978.1|6966.1|6978.1|6966.1|6974.7|6962.7|0
1730800690000|2024-11-05 09:58:10|6978.2|6966.2|6979.7|6967.7|6979.7|6967.7|6978.2|6966.2|0
1730800700000|2024-11-05 09:58:20|6978.5|6966.5|6980.7|6968.7|6980.7|6968.7|6978|6966|2
1730800710000|2024-11-05 09:58:30|6979.8|6967.8|6979.8|6967.8|6979.8|6967.8|6979.8|6967.8|0
1730800750000|2024-11-05 09:59:10|6979.9|6967.9|6979.9|6967.9|6979.9|6967.9|6979.9|6967.9|0
1730800770000|2024-11-05 09:59:30|6978.9|6966.9|6978.8|6966.8|6978.9|6966.9|6978.8|6966.8|0
1730800790000|2024-11-05 09:59:50|6975.6|6963.6|6977.2|6965.2|6977.2|6965.2|6975.6|6963.6|0
1730800800000|2024-11-05 10:00:00|6976.7|6964.7|6974.4|6962.4|6976.7|6964.7|6972.8|6960.8|0
1730800810000|2024-11-05 10:00:10|6974.1|6962.1|6974.1|6962.1|6974.1|6962.1|6974.1|6962.1|1
1730800840000|2024-11-05 10:00:40|6975.3|6963.3|6962.2|6950.2|6975.3|6963.3|6961.2|6949.2|6
1730800850000|2024-11-05 10:00:50|6962.6|6950.6|6963.5|6951.5|6963.5|6951.5|6962.6|6950.6|1
1730800860000|2024-11-05 10:01:00|6962.2|6950.2|6962.2|6950.2|6962.2|6950.2|6962.2|6950.2|0
1730800880000|2024-11-05 10:01:20|6963|6951|6960.6|6948.6|6963|6952.7|6960.1|6948.1|1
1730800890000|2024-11-05 10:01:30|6961.1|6949.1|6960.2|6948.2|6961.1|6949.1|6960.2|6948.2|1
1730800900000|2024-11-05 10:01:40|6957.3|6945.3|6957|6945|6957.3|6945.3|6957|6945|4
1730800910000|2024-11-05 10:01:50|6957.4|6945.4|6956.9|6944.9|6957.4|6945.4|6956.9|6944.9|0
1730800920000|2024-11-05 10:02:00|6959|6947|6960|6948|6961|6949|6959|6947|0
1730800930000|2024-11-05 10:02:10|6959.5|6947.5|6960.6|6948.6|6962.1|6950.1|6959.5|6947.5|2
1730800950000|2024-11-05 10:02:30|6960.2|6948.2|6957|6945|6960.2|6948.2|6957|6945|0
1730800970000|2024-11-05 10:02:50|6957.5|6945.5|6956.6|6944.6|6958.6|6946.6|6956.6|6944.6|0
1730800980000|2024-11-05 10:03:00|6954.5|6942.5|6956.4|6944.4|6957.9|6945.9|6954.3|6942.3|1
1730801000000|2024-11-05 10:03:20|6956.2|6944.2|6956.2|6944.2|6956.2|6944.2|6956.2|6944.2|0
1730801030000|2024-11-05 10:03:50|6956.7|6944.7|6956.3|6944.3|6956.7|6944.7|6956.2|6944.2|0
1730801040000|2024-11-05 10:04:00|6946.8|6934.8|6943.8|6935.8|6946.8|6935.8|6943.8|6934.8|1
1730801050000|2024-11-05 10:04:10|6943.4|6935.4|6945.9|6933.9|6945.9|6935.4|6943.4|6933.9|2
1730801060000|2024-11-05 10:04:20|6942.5|6934.5|6949.7|6937.7|6949.7|6937.7|6942.5|6934.5|2
1730801070000|2024-11-05 10:04:30|6949.8|6937.8|6953.4|6941.4|6953.4|6941.4|6949.8|6937.8|1
1730801080000|2024-11-05 10:04:40|6954.3|6942.3|6956.2|6944.2|6956.2|6944.2|6954.3|6942.3|0
1730801090000|2024-11-05 10:04:50|6958.1|6946.1|6956.8|6944.8|6958.1|6946.1|6956.8|6944.8|0
1730801100000|2024-11-05 10:05:00|6958.1|6946.1|6958.1|6946.1|6958.1|6946.1|6958.1|6946.1|0
1730801120000|2024-11-05 10:05:20|6957.1|6949.1|6957.1|6949.1|6957.1|6949.1|6957.1|6949.1|0
1730801130000|2024-11-05 10:05:30|6958.1|6946.1|6958.1|6946.1|6958.1|6946.1|6958.1|6946.1|0
1730801140000|2024-11-05 10:05:40|6959.2|6947.2|6956.2|6948.2|6959.2|6949.1|6956.2|6947.2|0
1730801150000|2024-11-05 10:05:50|6958.1|6946.1|6957.1|6949.1|6958.1|6949.1|6957.1|6946.1|1
1730801180000|2024-11-05 10:06:20|6966.4|6954.4|6967.4|6955.4|6967.4|6955.4|6965.3|6953.3|3
1730801190000|2024-11-05 10:06:30|6968.3|6956.3|6968.5|6956.5|6968.5|6956.5|6967.8|6955.8|0
1730801200000|2024-11-05 10:06:40|6970.6|6958.6|6973|6961|6973|6961|6970.3|6958.3|0
1730801210000|2024-11-05 10:06:50|6969.5|6957.5|6968.5|6956.5|6969.5|6957.5|6968.5|6956.5|0
1730801220000|2024-11-05 10:07:00|6969|6957|6970.2|6958.2|6972.2|6960.2|6969|6957|0
1730801240000|2024-11-05 10:07:20|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|6967.6|6955.6|0
1730801260000|2024-11-05 10:07:40|6964.3|6952.3|6964.7|6952.7|6964.7|6952.7|6964.3|6952.3|1
1730801280000|2024-11-05 10:08:00|6965|6953|6968.5|6956.5|6968.5|6956.5|6965|6953|0
1730801310000|2024-11-05 10:08:30|6965.6|6953.6|6967.9|6955.9|6967.9|6955.9|6965.6|6953.6|0
1730801320000|2024-11-05 10:08:40|6968.3|6956.3|6968.3|6956.3|6968.3|6956.3|6968.3|6956.3|0
1730801330000|2024-11-05 10:08:50|6963.6|6955.6|6965.9|6953.9|6965.9|6957.1|6962.7|6953.9|1
1730801340000|2024-11-05 10:09:00|6964.9|6956.9|6966.4|6954.4|6966.4|6956.9|6964.9|6954.4|1
1730801370000|2024-11-05 10:09:30|6964.9|6956.9|6968|6956|6968.4|6956.9|6964.9|6955.2|1
1730801380000|2024-11-05 10:09:40|6967.7|6955.7|6968|6956|6968.1|6956.1|6967.7|6955.7|1
1730801390000|2024-11-05 10:09:50|6966.6|6954.6|6967.1|6955.1|6967.1|6955.1|6966.6|6954.6|0
1730801400000|2024-11-05 10:10:00|6967.4|6955.4|6966.5|6954.5|6967.4|6955.4|6966.5|6954.5|0
1730801410000|2024-11-05 10:10:10|6967|6955|6967|6955|6967|6955|6967|6955|0
1730801420000|2024-11-05 10:10:20|6967.5|6955.5|6967.4|6955.4|6967.5|6955.5|6967.4|6955.4|0
1730801440000|2024-11-05 10:10:40|6967|6955|6967|6955|6967|6955|6967|6955|0
1730801460000|2024-11-05 10:11:00|6967.4|6955.4|6967.4|6955.4|6967.4|6955.4|6967.4|6955.4|0
1730801490000|2024-11-05 10:11:30|6968.3|6956.3|6966.4|6958.4|6968.8|6958.4|6966.4|6956.3|1
1730801500000|2024-11-05 10:11:40|6966.9|6954.4|6966.9|6954.9|6966.9|6954.9|6966.9|6954.4|0
1730801520000|2024-11-05 10:12:00|6967.5|6955.5|6967.5|6955.5|6967.5|6955.5|6967.5|6955.5|0
1730801560000|2024-11-05 10:12:40|6968.5|6956.5|6966.4|6954.4|6970.5|6958.5|6966.4|6954.4|2
1730801570000|2024-11-05 10:12:50|6963|6951|6963|6951|6963|6951|6963|6951|1
1730801580000|2024-11-05 10:13:00|6962.9|6950.9|6960.4|6948.4|6962.9|6950.9|6960.4|6948.4|1
1730801600000|2024-11-05 10:13:20|6960.9|6948.9|6960.9|6948.9|6960.9|6948.9|6960.9|6948.9|1
1730801610000|2024-11-05 10:13:30|6961|6949|6962|6950|6962|6950|6961|6949|0
1730801630000|2024-11-05 10:13:50|6961.9|6949.9|6962|6950|6962|6950|6961|6949|0
1730801650000|2024-11-05 10:14:10|6962.7|6954.7|6965.9|6953.9|6965.9|6954.7|6962.7|6952.2|0
1730801660000|2024-11-05 10:14:20|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|0
1730801680000|2024-11-05 10:14:40|6967.3|6955.3|6962.2|6950.2|6967.3|6955.3|6961.6|6950.2|1
1730801690000|2024-11-05 10:14:50|6962.1|6950.1|6961.2|6949.2|6962.1|6950.1|6961.2|6949.2|0
1730801710000|2024-11-05 10:15:10|6960|6948|6960.6|6948.6|6960.6|6948.6|6960|6948|1
1730801720000|2024-11-05 10:15:20|6960.4|6948.4|6959.5|6947.5|6960.4|6948.4|6959.5|6947.5|0
1730801730000|2024-11-05 10:15:30|6957.9|6949.9|6957.9|6949.9|6957.9|6949.9|6957.9|6949.9|0
1730801740000|2024-11-05 10:15:40|6960|6948|6958.9|6946.9|6960|6948|6954.7|6946.7|2
1730801750000|2024-11-05 10:15:50|6957.9|6945.9|6957.9|6945.9|6957.9|6945.9|6957.9|6945.9|0
1730801760000|2024-11-05 10:16:00|6958.4|6946.4|6958.4|6946.4|6958.4|6946.4|6958.4|6946.4|0
1730801780000|2024-11-05 10:16:20|6958.9|6946.9|6958.9|6946.9|6958.9|6946.9|6958.9|6946.9|0
1730801820000|2024-11-05 10:17:00|6959.1|6947.1|6959.2|6951.2|6961.3|6953.2|6959.1|6947.1|0
1730801830000|2024-11-05 10:17:10|6961.5|6949.5|6959.7|6951.7|6961.5|6951.7|6959.7|6949.5|1
1730801840000|2024-11-05 10:17:20|6961.5|6949.5|6959.7|6951.7|6961.5|6951.7|6956|6946.2|1
1730801850000|2024-11-05 10:17:30|6960|6954|6960|6952|6960.2|6954|6959.2|6952|1
1730801860000|2024-11-05 10:17:40|6960.2|6952.2|6960.3|6952.3|6961.7|6952.3|6959.7|6949.7|1
1730801880000|2024-11-05 10:18:00|6959.8|6951.8|6959.8|6951.8|6959.8|6951.8|6959.8|6951.8|0
1730801890000|2024-11-05 10:18:10|6959.4|6951.4|6959.4|6951.4|6959.4|6951.4|6959.4|6951.4|0
1730801910000|2024-11-05 10:18:30|6960.7|6952.7|6960.7|6952.7|6960.7|6952.7|6960.7|6952.7|0
1730801940000|2024-11-05 10:19:00|6966.8|6954.8|6967.9|6955.9|6967.9|6955.9|6966.7|6954.7|2
1730801970000|2024-11-05 10:19:30|6968.1|6956.1|6969.5|6957.5|6969.5|6957.5|6968.1|6956.1|0
1730801980000|2024-11-05 10:19:40|6969.1|6957.1|6969.1|6957.1|6969.1|6957.1|6969.1|6957.1|0
1730802000000|2024-11-05 10:20:00|6968.5|6956.5|6966.6|6954.6|6968.5|6956.5|6964.1|6952.1|2
1730802010000|2024-11-05 10:20:10|6965.4|6953.4|6965.6|6953.6|6965.6|6953.6|6965.4|6953.4|0
1730802020000|2024-11-05 10:20:20|6967.4|6955.4|6967.4|6955.4|6967.4|6955.4|6967.4|6955.4|0
1730802030000|2024-11-05 10:20:30|6967|6955|6968.1|6956.1|6968.1|6956.1|6967|6955|0
1730802040000|2024-11-05 10:20:40|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|0
1730802060000|2024-11-05 10:21:00|6968.5|6956.5|6969.7|6957.7|6969.7|6957.7|6968.5|6956.5|0
1730802070000|2024-11-05 10:21:10|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|0
1730802090000|2024-11-05 10:21:30|6969.5|6957.5|6969.5|6957.5|6969.5|6957.5|6969.5|6957.5|0
1730802120000|2024-11-05 10:22:00|6969.4|6957.4|6968|6956|6969.4|6957.4|6968|6956|0
1730802150000|2024-11-05 10:22:30|6966.7|6954.7|6975.4|6963.4|6975.9|6963.9|6966.7|6954.7|6
1730802160000|2024-11-05 10:22:40|6975.2|6963.2|6975.4|6963.4|6975.4|6963.4|6975.2|6963.2|1
1730802170000|2024-11-05 10:22:50|6973.9|6961.9|6974.9|6962.9|6975.4|6963.4|6973.9|6961.9|0
1730802180000|2024-11-05 10:23:00|6975.7|6963.7|6972.6|6960.6|6975.9|6963.9|6972.6|6960.6|1
1730802190000|2024-11-05 10:23:10|6974.4|6962.4|6973.4|6961.4|6974.4|6962.4|6973.4|6961.4|0
1730802200000|2024-11-05 10:23:20|6972.4|6960.4|6970.9|6958.9|6972.4|6960.4|6970.9|6958.9|0
1730802210000|2024-11-05 10:23:30|6971.4|6959.4|6971.8|6959.8|6971.8|6959.8|6970.5|6958.5|0
1730802220000|2024-11-05 10:23:40|6971.7|6959.7|6969.4|6957.4|6971.7|6959.7|6969.4|6957.4|0
1730802230000|2024-11-05 10:23:50|6965.3|6953.3|6964.3|6952.3|6965.3|6953.3|6964.3|6952.3|0
1730802240000|2024-11-05 10:24:00|6964.4|6952.4|6965.7|6953.7|6965.9|6953.9|6964.4|6952.4|0
1730802250000|2024-11-05 10:24:10|6965.2|6953.2|6960.9|6948.9|6965.2|6953.2|6960.9|6948.9|0
1730802260000|2024-11-05 10:24:20|6961.4|6949.4|6962.6|6950.6|6962.6|6950.6|6961.4|6949.4|1
1730802270000|2024-11-05 10:24:30|6961.3|6949.3|6960.5|6948.5|6961.3|6950.3|6958.3|6948.5|0
1730802280000|2024-11-05 10:24:40|6962.9|6950.9|6963.3|6951.3|6963.3|6951.3|6962.9|6950.9|0
1730802290000|2024-11-05 10:24:50|6961.8|6949.8|6957.9|6949.9|6961.9|6949.9|6957.9|6949.8|0
1730802300000|2024-11-05 10:25:00|6961.8|6949.8|6950|6938|6961.8|6949.8|6949.9|6937.9|0
1730802310000|2024-11-05 10:25:10|6950.4|6938.4|6950.9|6938.9|6950.9|6938.9|6950.4|6938.4|0
1730802320000|2024-11-05 10:25:20|6951.4|6939.4|6947.7|6935.7|6951.4|6939.4|6947.2|6935.2|0
1730802330000|2024-11-05 10:25:30|6945.7|6933.7|6941.2|6929.2|6945.7|6933.7|6941.2|6929.2|0
1730802340000|2024-11-05 10:25:40|6938.2|6926.2|6934.6|6926.6|6938.2|6926.6|6934.6|6926.1|0
1730802350000|2024-11-05 10:25:50|6930.8|6924.8|6934.9|6922.9|6934.9|6924.8|6930.8|6922.9|0
1730802360000|2024-11-05 10:26:00|6931.9|6923.9|6930.8|6924.8|6931.9|6924.8|6930.8|6923.9|0
1730802370000|2024-11-05 10:26:10|6931.1|6919.1|6929.8|6917.8|6931.1|6919.1|6929.8|6917.8|1
1730802390000|2024-11-05 10:26:30|6929.7|6917.7|6928.8|6916.8|6929.7|6917.7|6928.8|6916.8|0
1730802400000|2024-11-05 10:26:40|6933.3|6921.3|6934.8|6922.8|6934.8|6922.8|6933.3|6921.3|2
1730802410000|2024-11-05 10:26:50|6935|6923|6935.8|6923.8|6935.8|6923.8|6935|6923|0
1730802420000|2024-11-05 10:27:00|6936.3|6924.3|6933.8|6921.8|6936.3|6924.3|6933.8|6921.8|0
1730802440000|2024-11-05 10:27:20|6933.3|6921.3|6932.7|6920.7|6933.3|6921.3|6932.7|6920.7|0
1730802450000|2024-11-05 10:27:30|6932.3|6920.3|6931.2|6919.2|6932.3|6920.3|6930.7|6918.7|0
1730802460000|2024-11-05 10:27:40|6926.9|6914.9|6925.4|6913.4|6926.9|6914.9|6925.4|6913.4|1
1730802470000|2024-11-05 10:27:50|6923.4|6915.4|6922.4|6910.4|6924.7|6915.4|6922.4|6910.4|0
1730802480000|2024-11-05 10:28:00|6921.9|6909.9|6921.9|6909.9|6921.9|6909.9|6921.9|6909.9|0
1730802490000|2024-11-05 10:28:10|6914.8|6902.8|6918.6|6906.6|6919.6|6907.6|6914.8|6902.8|4
1730802500000|2024-11-05 10:28:20|6918.8|6906.8|6919.4|6907.4|6919.4|6907.4|6918.5|6906.5|0
1730802510000|2024-11-05 10:28:30|6923.6|6911.6|6928.1|6916.1|6928.7|6916.7|6923.6|6911.6|1
1730802520000|2024-11-05 10:28:40|6927.6|6915.6|6928.4|6916.4|6928.4|6916.4|6927.6|6915.6|0
1730802530000|2024-11-05 10:28:50|6928.2|6916.2|6930.8|6918.8|6930.9|6918.9|6928.2|6916.2|0
1730802540000|2024-11-05 10:29:00|6931.1|6919.1|6935.7|6923.7|6935.7|6923.7|6931.1|6919.1|1
1730802560000|2024-11-05 10:29:20|6937.9|6925.9|6937.3|6925.3|6937.9|6925.9|6937.3|6925.3|0
1730802580000|2024-11-05 10:29:40|6938.1|6926.1|6938.1|6926.1|6938.1|6926.1|6938.1|6926.1|0
1730802600000|2024-11-05 10:30:00|6938|6926|6937.6|6925.6|6938|6926|6937.6|6925.6|0
1730802610000|2024-11-05 10:30:10|6937.5|6925.5|6937|6925|6937.5|6925.5|6937|6925|0
1730802620000|2024-11-05 10:30:20|6936.5|6924.5|6939.9|6927.9|6939.9|6927.9|6936.5|6924.5|0
1730802630000|2024-11-05 10:30:30|6939.5|6927.5|6939.5|6927.5|6939.5|6927.5|6939.5|6927.5|0
1730802640000|2024-11-05 10:30:40|6939.8|6927.8|6931.6|6923.6|6940.5|6928.5|6931.6|6923.2|0
1730802660000|2024-11-05 10:31:00|6930.3|6922.3|6927.9|6915.9|6931.3|6922.3|6927.9|6915.9|1
1730802670000|2024-11-05 10:31:10|6926.9|6914.9|6926.8|6914.8|6926.9|6914.9|6926.8|6914.8|0
1730802680000|2024-11-05 10:31:20|6926.3|6914.3|6926.3|6914.3|6926.3|6914.3|6926.3|6914.3|0
1730802690000|2024-11-05 10:31:30|6925.8|6913.8|6930.5|6918.5|6930.5|6918.5|6925.8|6913.8|0
1730802700000|2024-11-05 10:31:40|6931.1|6919.1|6931.1|6919.1|6931.1|6919.1|6931.1|6919.1|0
1730802720000|2024-11-05 10:32:00|6930.6|6918.6|6930.1|6918.1|6931.1|6919.1|6930.1|6918.1|0
1730802740000|2024-11-05 10:32:20|6927.8|6915.8|6927.7|6915.7|6927.8|6915.8|6927.7|6915.7|0
1730802750000|2024-11-05 10:32:30|6926.3|6914.3|6926.3|6914.3|6926.3|6914.3|6926.3|6914.3|0
1730802760000|2024-11-05 10:32:40|6925.8|6913.8|6930.4|6922.4|6930.4|6922.4|6925.8|6913.8|4
1730802770000|2024-11-05 10:32:50|6931.7|6923.7|6933.5|6925.5|6937.9|6926.2|6931.7|6923.7|2
1730802780000|2024-11-05 10:33:00|6935.7|6923.7|6933.7|6925.7|6937.2|6926.5|6933.7|6923.7|1
1730802790000|2024-11-05 10:33:10|6934.6|6926.6|6939.2|6927.2|6939.2|6927.2|6934.2|6926.2|1
1730802800000|2024-11-05 10:33:20|6939.5|6927.5|6937.4|6925.4|6940.8|6928.8|6937.4|6925.4|0
1730802810000|2024-11-05 10:33:30|6937.9|6925.9|6937.9|6925.9|6937.9|6925.9|6937.9|6925.9|0
1730802820000|2024-11-05 10:33:40|6937.8|6925.8|6937.3|6925.3|6937.8|6925.8|6937.3|6925.3|0
1730802830000|2024-11-05 10:33:50|6939.4|6927.4|6939.4|6927.4|6939.4|6927.4|6939.4|6927.4|0
1730802840000|2024-11-05 10:34:00|6939.9|6927.9|6939.9|6927.9|6939.9|6927.9|6939.9|6927.9|0
1730802850000|2024-11-05 10:34:10|6940.9|6928.9|6941.8|6929.8|6941.8|6929.8|6940.8|6928.8|0
1730802870000|2024-11-05 10:34:30|6940.9|6928.9|6937.9|6925.9|6940.9|6928.9|6937.9|6925.9|0
1730802880000|2024-11-05 10:34:40|6938.3|6926.3|6938.5|6926.5|6938.5|6926.5|6937.9|6925.9|0
1730802890000|2024-11-05 10:34:50|6939|6927|6939|6927|6939|6927|6939|6927|0
1730802900000|2024-11-05 10:35:00|6938.7|6926.7|6936.9|6924.9|6938.7|6926.7|6936.9|6924.9|0
1730802910000|2024-11-05 10:35:10|6936.5|6924.5|6936.5|6924.5|6936.5|6924.5|6936.5|6924.5|0
1730802920000|2024-11-05 10:35:20|6936.6|6924.6|6937.1|6925.1|6937.6|6925.6|6936.6|6924.6|0
1730802930000|2024-11-05 10:35:30|6935.9|6923.9|6936.9|6924.9|6936.9|6924.9|6935.9|6923.9|0
1730802940000|2024-11-05 10:35:40|6936|6924|6936.1|6924.1|6936.1|6924.1|6936|6924|0
1730802950000|2024-11-05 10:35:50|6936.5|6924.5|6935.4|6923.4|6936.5|6924.5|6932.9|6920.9|1
1730802970000|2024-11-05 10:36:10|6936.3|6924.3|6936.3|6924.3|6936.3|6924.3|6936.3|6924.3|0
1730803030000|2024-11-05 10:37:10|6934.8|6922.8|6933.8|6921.8|6934.8|6922.8|6933.8|6921.8|0
1730803040000|2024-11-05 10:37:20|6928.8|6916.8|6928.3|6916.3|6928.8|6916.8|6928.3|6916.3|1
1730803050000|2024-11-05 10:37:30|6928.1|6916.1|6927.8|6915.8|6928.1|6916.1|6926.8|6914.8|0
1730803060000|2024-11-05 10:37:40|6928.3|6916.3|6926.8|6914.8|6928.3|6916.3|6926.8|6914.8|0
1730803070000|2024-11-05 10:37:50|6927|6915|6933.8|6921.8|6933.8|6921.8|6927|6915|0
1730803090000|2024-11-05 10:38:10|6933.5|6921.5|6932.2|6920.2|6933.5|6921.5|6932.2|6920.2|0
1730803100000|2024-11-05 10:38:20|6934.3|6922.3|6930.9|6918.9|6934.3|6922.3|6930.9|6918.9|0
1730803110000|2024-11-05 10:38:30|6931.3|6919.3|6930.7|6918.7|6931.3|6919.3|6930.7|6918.7|0
1730803120000|2024-11-05 10:38:40|6930.8|6918.8|6929.8|6917.8|6931.7|6919.7|6929.8|6917.8|1
1730803130000|2024-11-05 10:38:50|6930|6918|6930|6918|6930|6918|6930|6918|0
1730803140000|2024-11-05 10:39:00|6931.3|6919.3|6931.8|6919.8|6932.8|6920.8|6930.3|6918.3|0
1730803150000|2024-11-05 10:39:10|6931.3|6919.3|6931.3|6919.3|6931.3|6919.3|6931.3|6919.3|0
1730803170000|2024-11-05 10:39:30|6930.3|6918.3|6930.8|6918.8|6930.8|6921.1|6929.1|6918.3|1
1730803180000|2024-11-05 10:39:40|6930.3|6918.3|6928.6|6920.6|6930.3|6920.6|6928.6|6918.3|0
1730803190000|2024-11-05 10:39:50|6928.1|6920.1|6929|6921|6929|6921|6928.1|6920.1|0
1730803200000|2024-11-05 10:40:00|6928.6|6920.6|6928.3|6916.3|6928.6|6920.6|6927.8|6915.8|1
1730803210000|2024-11-05 10:40:10|6927.8|6915.8|6927.8|6915.8|6927.8|6915.8|6927.8|6915.8|0
1730803260000|2024-11-05 10:41:00|6913.6|6901.6|6913.6|6901.6|6913.6|6901.6|6913.6|6901.6|1
1730803270000|2024-11-05 10:41:10|6913.1|6901.1|6913.1|6901.1|6913.1|6901.1|6913.1|6901.1|0
1730803280000|2024-11-05 10:41:20|6912.6|6900.6|6912.1|6900.1|6912.6|6900.6|6912.1|6900.1|0
1730803290000|2024-11-05 10:41:30|6911.7|6899.7|6914.1|6902.1|6914.1|6902.1|6911.7|6899.7|0
1730803300000|2024-11-05 10:41:40|6915|6903|6919|6907|6919.1|6907.1|6915|6903|1
1730803310000|2024-11-05 10:41:50|6918.6|6906.6|6918.6|6906.6|6918.6|6906.6|6918.6|6906.6|0
1730803370000|2024-11-05 10:42:50|6919.2|6907.2|6919.2|6907.2|6919.2|6907.2|6919.2|6907.2|0
1730803380000|2024-11-05 10:43:00|6918.7|6906.7|6914.7|6902.7|6922.6|6910.6|6914.7|6902.7|2
1730803390000|2024-11-05 10:43:10|6916.7|6904.7|6908.3|6896.3|6916.7|6904.7|6908.3|6896.3|0
1730803410000|2024-11-05 10:43:30|6909.2|6897.2|6909.2|6897.2|6909.2|6897.2|6909.2|6897.2|0
1730803420000|2024-11-05 10:43:40|6912.1|6900.1|6912.4|6900.4|6913.3|6901.3|6912.1|6900.1|0
1730803450000|2024-11-05 10:44:10|6910.9|6902.9|6916.3|6908.3|6916.3|6908.3|6910.9|6902.9|0
1730803470000|2024-11-05 10:44:30|6921|6909|6921|6909|6921|6909|6921|6909|1
1730803480000|2024-11-05 10:44:40|6919.8|6907.8|6919.9|6907.9|6919.9|6907.9|6918.4|6906.4|0
1730803500000|2024-11-05 10:45:00|6920.3|6908.3|6922.3|6910.3|6923.8|6911.8|6920.3|6908.3|0
1730803510000|2024-11-05 10:45:10|6920.8|6908.8|6920.8|6908.8|6920.8|6908.8|6920.8|6908.8|0
1730803520000|2024-11-05 10:45:20|6920.3|6908.3|6920.3|6908.3|6920.3|6908.3|6920.3|6908.3|0
1730803530000|2024-11-05 10:45:30|6919.9|6907.9|6927.5|6915.5|6927.5|6915.5|6919.9|6907.9|0
1730803540000|2024-11-05 10:45:40|6926.6|6914.6|6928.3|6916.3|6928.3|6916.3|6926|6914|0
1730803560000|2024-11-05 10:46:00|6927.9|6915.9|6929.8|6917.8|6929.8|6917.8|6922.4|6910.4|1
1730803570000|2024-11-05 10:46:10|6929.6|6917.6|6930|6918|6930|6918|6929.1|6917.1|0
1730803590000|2024-11-05 10:46:30|6927.8|6915.8|6930.6|6918.6|6930.6|6920.1|6927.8|6915.8|0
1730803600000|2024-11-05 10:46:40|6931.5|6919.5|6933.1|6921.1|6933.1|6921.1|6931.5|6919.5|1
1730803610000|2024-11-05 10:46:50|6934.9|6922.9|6937.2|6925.2|6937.2|6925.2|6933.1|6922.9|1
1730803620000|2024-11-05 10:47:00|6936.7|6924.7|6935.4|6927.4|6936.7|6927.4|6935.4|6924.7|0
1730803640000|2024-11-05 10:47:20|6943|6931|6941.7|6929.7|6943|6931|6941.7|6929.7|0
1730803660000|2024-11-05 10:47:40|6941.6|6929.6|6938.5|6930.5|6942.1|6930.5|6938.5|6928.7|0
1730803670000|2024-11-05 10:47:50|6939.4|6927.4|6935.2|6929.2|6939.4|6929.6|6935.1|6927.3|1
1730803680000|2024-11-05 10:48:00|6935.6|6929.6|6936.6|6924.6|6936.6|6929.6|6935.6|6924.6|1
1730803690000|2024-11-05 10:48:10|6938.4|6926.4|6938.4|6926.4|6938.4|6926.4|6938.4|6926.4|0
1730803700000|2024-11-05 10:48:20|6936.1|6928.1|6936.1|6928.1|6936.1|6928.1|6936.1|6928.1|0
1730803710000|2024-11-05 10:48:30|6940.9|6928.9|6941|6929|6941|6929|6940.9|6928.9|1
1730803720000|2024-11-05 10:48:40|6942.5|6930.5|6942.9|6930.9|6942.9|6930.9|6942.5|6930.5|0
1730803740000|2024-11-05 10:49:00|6939.3|6927.3|6941.8|6929.8|6941.8|6929.8|6939.3|6927.3|1
1730803750000|2024-11-05 10:49:10|6941.4|6929.4|6941.4|6929.4|6941.4|6929.4|6941.4|6929.4|0
1730803770000|2024-11-05 10:49:30|6943.1|6931.1|6940|6928|6943.1|6931.1|6940|6928|0
1730803780000|2024-11-05 10:49:40|6938.3|6926.3|6938.3|6926.3|6938.3|6926.3|6938.3|6926.3|0
1730803790000|2024-11-05 10:49:50|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|6937.7|6925.7|1
1730803800000|2024-11-05 10:50:00|6937.9|6925.9|6937.3|6925.3|6938.8|6926.8|6937.3|6925.3|0
1730803810000|2024-11-05 10:50:10|6937.7|6925.7|6944|6932|6944|6932|6937.7|6925.7|1
1730803820000|2024-11-05 10:50:20|6944.9|6932.9|6943.3|6935.3|6944.9|6935.3|6943.3|6932.9|0
1730803830000|2024-11-05 10:50:30|6943.8|6935.8|6943.4|6931.4|6943.8|6935.8|6943.4|6931.4|2
1730803840000|2024-11-05 10:50:40|6943.3|6931.3|6941.9|6935.9|6944.8|6935.9|6941.9|6931.3|0
1730803850000|2024-11-05 10:50:50|6939.7|6933.7|6932.1|6920.1|6942.4|6933.7|6932.1|6920.1|4
1730803860000|2024-11-05 10:51:00|6933.3|6921.3|6933.3|6921.3|6933.3|6921.3|6933.3|6921.3|0
1730803870000|2024-11-05 10:51:10|6929.2|6923.2|6932.9|6920.9|6932.9|6923.2|6929.2|6920.4|1
1730803880000|2024-11-05 10:51:20|6927.8|6915.8|6927.8|6915.8|6927.8|6915.8|6927.8|6915.8|1
1730803890000|2024-11-05 10:51:30|6928.2|6916.2|6926.8|6914.8|6928.2|6916.2|6926.8|6914.8|0
1730803900000|2024-11-05 10:51:40|6927.7|6915.7|6926.2|6914.2|6928.6|6916.6|6926.2|6914.2|0
1730803910000|2024-11-05 10:51:50|6923.6|6915.6|6922.4|6910.4|6923.6|6915.6|6922.4|6910.4|1
1730803920000|2024-11-05 10:52:00|6921.5|6909.5|6918.8|6912.8|6921.7|6912.8|6918.8|6909.1|1
1730803940000|2024-11-05 10:52:20|6920.7|6908.7|6919.7|6907.7|6920.7|6908.7|6919.7|6907.7|1
1730803950000|2024-11-05 10:52:30|6922.8|6910.8|6920.3|6908.3|6922.8|6910.8|6920.3|6908.3|0
1730803960000|2024-11-05 10:52:40|6920.6|6908.6|6921|6909|6921.5|6909.5|6920.6|6908.6|0
1730803980000|2024-11-05 10:53:00|6918.3|6912.3|6918.3|6912.3|6918.3|6912.3|6918.3|6912.3|0
1730803990000|2024-11-05 10:53:10|6919.7|6907.7|6918|6906|6920.3|6908.3|6918|6906|3
1730804000000|2024-11-05 10:53:20|6922.9|6910.9|6923.3|6911.3|6923.3|6912.4|6920.4|6910.5|1
1730804020000|2024-11-05 10:53:40|6921.1|6915.1|6921.1|6915.1|6921.1|6915.1|6921.1|6915.1|0
1730804030000|2024-11-05 10:53:50|6923.8|6911.8|6923.8|6911.8|6923.8|6911.8|6923.8|6911.8|1
1730804040000|2024-11-05 10:54:00|6922.5|6910.5|6921.9|6909.9|6922.5|6910.5|6921.9|6909.9|0
1730804050000|2024-11-05 10:54:10|6918.3|6912.3|6920.1|6914.1|6920.1|6914.1|6918.3|6912.3|0
1730804060000|2024-11-05 10:54:20|6918.7|6912.7|6922|6910|6922|6912.7|6918.7|6910|1
1730804080000|2024-11-05 10:54:40|6922.4|6910.4|6928.5|6916.5|6928.5|6916.5|6922.4|6910.4|0
1730804090000|2024-11-05 10:54:50|6928.8|6916.8|6930.1|6918.1|6930.1|6918.1|6928.8|6916.8|0
1730804100000|2024-11-05 10:55:00|6929.9|6917.9|6929.9|6917.9|6929.9|6917.9|6929.9|6917.9|1
1730804110000|2024-11-05 10:55:10|6930.3|6918.3|6923.6|6917.6|6930.3|6921|6923.3|6917.3|1
1730804120000|2024-11-05 10:55:20|6933.5|6921.5|6933.5|6921.5|6933.5|6921.5|6933.5|6921.5|1
1730804160000|2024-11-05 10:56:00|6933.8|6921.8|6930.7|6924.7|6933.8|6924.7|6930.5|6920|0
1730804190000|2024-11-05 10:56:30|6932.5|6926.5|6932.1|6920.1|6933.6|6926.5|6931.5|6919.5|1
1730804200000|2024-11-05 10:56:40|6930.1|6918.1|6930.4|6918.4|6930.4|6918.4|6930.1|6918.1|0
1730804210000|2024-11-05 10:56:50|6927.9|6919.9|6929.9|6917.9|6929.9|6919.9|6927.9|6917.9|0
1730804230000|2024-11-05 10:57:10|6927.4|6919.4|6929.2|6917.2|6929.2|6919.4|6927.4|6917.2|0
1730804240000|2024-11-05 10:57:20|6926.9|6918.9|6926.9|6918.9|6926.9|6918.9|6926.9|6918.9|0
1730804250000|2024-11-05 10:57:30|6928.5|6916.5|6928.5|6916.5|6928.5|6916.5|6928.5|6916.5|0
1730804260000|2024-11-05 10:57:40|6925.7|6913.7|6925.7|6913.7|6925.7|6913.7|6925.7|6913.7|0
1730804280000|2024-11-05 10:58:00|6925.3|6913.3|6931.1|6919.1|6931.1|6919.1|6925.2|6913.2|1
1730804300000|2024-11-05 10:58:20|6931.2|6919.2|6933|6921|6933|6921|6931.2|6919.2|0
1730804310000|2024-11-05 10:58:30|6932.6|6920.6|6932.6|6920.6|6932.6|6920.6|6932.6|6920.6|0
1730804320000|2024-11-05 10:58:40|6932.9|6920.9|6933.2|6921.2|6933.7|6921.7|6932.9|6920.9|0
1730804350000|2024-11-05 10:59:10|6933.7|6921.7|6940.1|6928.1|6940.1|6928.1|6933.7|6921.7|0
1730804400000|2024-11-05 11:00:00|6942.7|6930.7|6944.1|6932.1|6944.1|6932.1|6942.7|6930.7|0
1730804410000|2024-11-05 11:00:10|6946|6934|6945.1|6933.1|6946|6934|6945.1|6933.1|0
1730804440000|2024-11-05 11:00:40|6944.5|6936.5|6947.8|6935.8|6947.8|6939.4|6944.5|6935.7|4
1730804460000|2024-11-05 11:01:00|6943.9|6931.9|6943.9|6931.9|6944.4|6932.4|6943.9|6931.9|1
1730804490000|2024-11-05 11:01:30|6943.5|6931.5|6943.5|6931.5|6943.5|6931.5|6943.5|6931.5|0
1730804500000|2024-11-05 11:01:40|6944.4|6932.4|6944.4|6932.4|6944.4|6932.4|6944.4|6932.4|0
1730804520000|2024-11-05 11:02:00|6944.3|6932.3|6944.4|6932.4|6944.4|6932.4|6943.4|6931.4|0
1730804540000|2024-11-05 11:02:20|6944.1|6932.1|6938.3|6926.3|6944.1|6932.1|6937.8|6925.8|0
1730804630000|2024-11-05 11:03:50|6938.4|6926.4|6938.1|6926.1|6939.7|6928.8|6936.8|6926.1|0
1730804640000|2024-11-05 11:04:00|6937.2|6925.2|6937.6|6929.6|6937.6|6929.6|6937.2|6925.2|1
1730804680000|2024-11-05 11:04:40|6941.8|6929.8|6941.8|6929.8|6941.8|6929.8|6941.8|6929.8|1
1730804700000|2024-11-05 11:05:00|6940.4|6928.4|6940.8|6928.8|6940.8|6928.8|6940.4|6928.4|0
1730804710000|2024-11-05 11:05:10|6942.3|6930.3|6942.3|6930.3|6942.3|6930.3|6942.3|6930.3|0
1730804800000|2024-11-05 11:06:40|6940.3|6928.3|6940.2|6928.2|6940.3|6928.3|6940.2|6928.2|0
1730804820000|2024-11-05 11:07:00|6939.3|6927.3|6940.8|6928.8|6941.7|6929.7|6936.8|6924.8|1
1730804840000|2024-11-05 11:07:20|6940.4|6928.4|6939|6927|6940.4|6928.4|6938.7|6926.7|0
1730804850000|2024-11-05 11:07:30|6938.1|6926.1|6938.1|6926.1|6938.1|6926.1|6938.1|6926.1|0
1730804860000|2024-11-05 11:07:40|6937.8|6925.8|6930.6|6918.6|6937.8|6925.8|6930.5|6918.5|0
1730804870000|2024-11-05 11:07:50|6930.3|6918.3|6930.2|6918.2|6930.3|6918.3|6930.1|6918.1|0
1730804890000|2024-11-05 11:08:10|6929.7|6917.7|6929.7|6917.7|6929.7|6917.7|6929.7|6917.7|0
1730804900000|2024-11-05 11:08:20|6925.2|6913.2|6925.1|6913.1|6925.2|6913.2|6925.1|6913.1|0
1730804910000|2024-11-05 11:08:30|6917.2|6905.2|6919.5|6907.5|6919.5|6907.5|6917.2|6905.2|2
1730804920000|2024-11-05 11:08:40|6920.8|6908.8|6919.3|6907.3|6920.8|6908.8|6919.3|6907.3|0
1730804940000|2024-11-05 11:09:00|6919.7|6907.7|6919.7|6907.7|6919.7|6907.7|6919.7|6907.7|0
1730804970000|2024-11-05 11:09:30|6920|6908|6921.3|6909.3|6921.3|6909.3|6920|6908|0
1730804980000|2024-11-05 11:09:40|6920.2|6908.2|6920.7|6908.7|6921.6|6909.6|6920.2|6908.2|0
1730805000000|2024-11-05 11:10:00|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|1
1730805010000|2024-11-05 11:10:10|6918.8|6906.8|6918.8|6906.8|6918.8|6906.8|6918.8|6906.8|0
1730805020000|2024-11-05 11:10:20|6921.6|6909.6|6921.6|6909.6|6921.6|6909.6|6921.6|6909.6|0
1730805030000|2024-11-05 11:10:30|6920.2|6908.2|6920.2|6908.2|6920.2|6908.2|6920.2|6908.2|0
1730805050000|2024-11-05 11:10:50|6920|6908|6920|6908|6920|6908|6919.5|6907.5|0
1730805060000|2024-11-05 11:11:00|6919.5|6907.5|6919.6|6907.6|6919.6|6907.6|6919.5|6907.5|0
1730805070000|2024-11-05 11:11:10|6919.1|6907.1|6919.1|6907.1|6919.1|6907.1|6919.1|6907.1|0
1730805110000|2024-11-05 11:11:50|6919.2|6907.2|6921.2|6909.2|6921.2|6909.2|6919.2|6907.2|0
1730805120000|2024-11-05 11:12:00|6921.6|6909.6|6921.6|6909.6|6921.6|6909.6|6921.6|6909.6|0
1730805140000|2024-11-05 11:12:20|6922.5|6910.5|6922.5|6910.5|6922.5|6910.5|6922.5|6910.5|0
1730805150000|2024-11-05 11:12:30|6924.5|6912.5|6924.6|6912.6|6924.6|6912.6|6924.5|6912.5|0
1730805180000|2024-11-05 11:13:00|6925|6913|6925|6913|6925|6913|6925|6913|0
1730805190000|2024-11-05 11:13:10|6924.6|6912.6|6924.6|6912.6|6924.6|6912.6|6924.6|6912.6|0
1730805220000|2024-11-05 11:13:40|6924|6912|6919.6|6907.6|6924|6912|6919.2|6907.2|0
1730805240000|2024-11-05 11:14:00|6920.5|6908.5|6920.5|6908.5|6920.5|6908.5|6920.5|6908.5|0
1730805250000|2024-11-05 11:14:10|6913.7|6901.7|6912.5|6900.5|6913.7|6901.7|6912.5|6900.5|2
1730805260000|2024-11-05 11:14:20|6912.1|6900.1|6912.1|6900.1|6912.1|6900.1|6912.1|6900.1|0
1730805280000|2024-11-05 11:14:40|6910|6902|6910|6902|6910|6902|6910|6902|0
1730805300000|2024-11-05 11:15:00|6909.1|6901.1|6914.6|6902.6|6914.6|6902.6|6909.1|6899.3|0
1730805310000|2024-11-05 11:15:10|6919.7|6907.7|6920.2|6908.2|6920.2|6908.2|6919.7|6907.7|8
1730805320000|2024-11-05 11:15:20|6920.3|6908.3|6920.7|6908.7|6920.7|6908.7|6920.3|6908.3|0
1730805380000|2024-11-05 11:16:20|6917.5|6905.5|6917.5|6905.5|6917.5|6905.5|6917.5|6905.5|1
1730805390000|2024-11-05 11:16:30|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|6916.2|6904.2|0
1730805400000|2024-11-05 11:16:40|6914.6|6902.6|6915|6903|6915|6903|6914.6|6902.6|0
1730805420000|2024-11-05 11:17:00|6914.8|6902.8|6912.4|6900.4|6914.8|6902.8|6911.6|6899.6|0
1730805450000|2024-11-05 11:17:30|6915.9|6903.9|6915.9|6903.9|6915.9|6903.9|6915.9|6903.9|0
1730805460000|2024-11-05 11:17:40|6915.5|6903.5|6915.5|6903.5|6915.5|6903.5|6915.5|6903.5|0
1730805470000|2024-11-05 11:17:50|6917.5|6905.5|6917.5|6905.5|6917.5|6905.5|6917.5|6905.5|2
1730805480000|2024-11-05 11:18:00|6918|6906|6915.9|6903.9|6918|6906|6915.9|6903.9|0
1730805500000|2024-11-05 11:18:20|6913.9|6905.9|6913.9|6905.9|6913.9|6905.9|6913.9|6905.9|0
1730805510000|2024-11-05 11:18:30|6915.6|6903.6|6917|6905|6918.1|6906.1|6914.4|6902.4|3
1730805520000|2024-11-05 11:18:40|6916.9|6904.9|6915.1|6907.1|6917|6907.1|6915.1|6904|0
1730805540000|2024-11-05 11:19:00|6916|6908|6916|6908|6916|6908|6916|6908|0
1730805550000|2024-11-05 11:19:10|6915.5|6907.5|6915.5|6907.5|6915.5|6907.5|6915.5|6907.5|0
1730805580000|2024-11-05 11:19:40|6916.1|6904.1|6916.5|6904.5|6916.5|6904.5|6916.1|6904.1|0
1730805590000|2024-11-05 11:19:50|6916.6|6904.6|6916.6|6904.6|6916.6|6904.6|6916.6|6904.6|0
1730805610000|2024-11-05 11:20:10|6917.5|6905.5|6917.5|6905.5|6917.5|6905.5|6917.5|6905.5|0
1730805630000|2024-11-05 11:20:30|6919.4|6907.4|6918.5|6906.5|6919.4|6907.4|6917.4|6905.4|1
1730805660000|2024-11-05 11:21:00|6918.3|6906.3|6916.5|6904.5|6918.3|6906.3|6916.5|6904.5|0
1730805680000|2024-11-05 11:21:20|6916.4|6904.4|6916.4|6904.4|6916.4|6904.4|6916.4|6904.4|0
1730805690000|2024-11-05 11:21:30|6916.2|6904.2|6914.8|6902.8|6916.2|6904.2|6914.8|6902.8|0
1730805700000|2024-11-05 11:21:40|6914.3|6902.3|6914.3|6902.3|6914.3|6902.3|6914.3|6902.3|0
1730805710000|2024-11-05 11:21:50|6914.9|6902.9|6914.9|6902.9|6914.9|6902.9|6914.9|6902.9|0
1730805720000|2024-11-05 11:22:00|6913.6|6907.6|6915.7|6907.7|6915.7|6907.7|6913.6|6907.6|1
1730805730000|2024-11-05 11:22:10|6916.3|6904.3|6916.6|6904.6|6917.2|6906.3|6914.3|6904.3|0
1730805740000|2024-11-05 11:22:20|6915.6|6903.6|6914.2|6908.2|6915.6|6908.2|6912.5|6903.1|1
1730805750000|2024-11-05 11:22:30|6916.5|6904.5|6916.9|6908.9|6916.9|6908.9|6914.8|6904.5|1
1730805780000|2024-11-05 11:23:00|6917.8|6909.8|6921.4|6909.4|6921.4|6909.8|6917.8|6909.4|0
1730805790000|2024-11-05 11:23:10|6921|6909|6921.6|6909.6|6922.6|6910.6|6921|6909|1
1730805810000|2024-11-05 11:23:30|6921.1|6909.1|6902.4|6890.4|6921.1|6909.1|6902.1|6890.4|3
1730805820000|2024-11-05 11:23:40|6902.5|6890.5|6901.8|6889.8|6902.5|6890.5|6901.8|6889.8|0
1730805830000|2024-11-05 11:23:50|6900.3|6892.3|6902.3|6890.3|6902.3|6892.3|6900.3|6890.3|0
1730805840000|2024-11-05 11:24:00|6900.5|6888.5|6889.8|6881.8|6900.5|6888.5|6889.8|6879.8|4
1730805850000|2024-11-05 11:24:10|6887.5|6879.5|6887.5|6879.5|6887.5|6879.5|6887.5|6879.5|0
1730805860000|2024-11-05 11:24:20|6894.8|6882.8|6894.8|6882.8|6894.8|6882.8|6894.8|6882.8|2
1730805870000|2024-11-05 11:24:30|6894|6882|6897.3|6885.3|6897.3|6885.3|6894|6882|1
1730805880000|2024-11-05 11:24:40|6896.2|6884.2|6900|6888|6900|6888|6896.2|6884.2|2
1730805890000|2024-11-05 11:24:50|6901.1|6889.1|6901.1|6889.1|6901.1|6889.1|6901.1|6889.1|0
1730805900000|2024-11-05 11:25:00|6900.9|6888.9|6897.5|6889.5|6900.9|6891.1|6897.5|6888.9|1
1730805910000|2024-11-05 11:25:10|6897.9|6889.9|6897.9|6889.9|6897.9|6889.9|6897.9|6889.9|0
1730805920000|2024-11-05 11:25:20|6899.8|6891.8|6898.4|6890.4|6899.8|6891.8|6898.4|6890.4|0
1730805960000|2024-11-05 11:26:00|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|0
1730805970000|2024-11-05 11:26:10|6894.8|6886.8|6895.5|6883.5|6896.5|6886.8|6894.8|6883.5|2
1730806000000|2024-11-05 11:26:40|6894.5|6886.5|6894.5|6886.5|6894.5|6886.5|6894.5|6886.5|0
1730806020000|2024-11-05 11:27:00|6894.1|6886.1|6896.8|6884.8|6896.8|6886.1|6894|6884.7|1
1730806030000|2024-11-05 11:27:10|6895.2|6883.2|6895.2|6883.2|6895.2|6883.2|6895.2|6883.2|0
1730806040000|2024-11-05 11:27:20|6895.3|6883.3|6896.2|6884.2|6896.2|6884.2|6895.3|6883.3|0
1730806060000|2024-11-05 11:27:40|6896.4|6884.4|6898.6|6886.6|6898.6|6886.6|6896.4|6884.4|2
1730806070000|2024-11-05 11:27:50|6891.9|6879.9|6891.9|6879.9|6891.9|6879.9|6891.9|6879.9|0
1730806080000|2024-11-05 11:28:00|6888.4|6880.4|6888.4|6880.4|6888.4|6880.4|6888.4|6880.4|0
1730806090000|2024-11-05 11:28:10|6888|6880|6888|6880|6888|6880|6888|6880|0
1730806100000|2024-11-05 11:28:20|6886.4|6880.4|6892.9|6880.9|6892.9|6880.9|6886.4|6880.4|1
1730806110000|2024-11-05 11:28:30|6892|6880|6897.2|6889.2|6899.2|6889.2|6890.3|6880|1
1730806120000|2024-11-05 11:28:40|6898.6|6886.6|6898.4|6886.4|6898.7|6888.7|6896.7|6886.4|1
1730806140000|2024-11-05 11:29:00|6896.6|6884.6|6896.6|6884.6|6896.6|6884.6|6896.6|6884.6|0
1730806160000|2024-11-05 11:29:20|6894|6882|6895.5|6883.5|6895.5|6883.5|6892.1|6880.1|3
1730806180000|2024-11-05 11:29:40|6896|6884|6900|6888|6900.5|6888.5|6896|6884|1
1730806190000|2024-11-05 11:29:50|6897.6|6885.6|6896.3|6884.3|6897.8|6885.8|6896.3|6884.3|0
1730806210000|2024-11-05 11:30:10|6895.5|6883.5|6895.9|6883.9|6895.9|6883.9|6894.8|6882.8|0
1730806220000|2024-11-05 11:30:20|6894.3|6882.3|6894.3|6882.3|6894.3|6882.3|6894.3|6882.3|0
1730806230000|2024-11-05 11:30:30|6894.8|6882.8|6894.8|6882.8|6894.8|6882.8|6894.8|6882.8|0
1730806250000|2024-11-05 11:30:50|6895.2|6883.2|6897.9|6885.9|6897.9|6885.9|6895.2|6883.2|0
1730806260000|2024-11-05 11:31:00|6898.8|6886.8|6891.7|6879.7|6898.8|6886.8|6891.7|6879.7|0
1730806270000|2024-11-05 11:31:10|6891.8|6879.8|6890.9|6878.9|6891.8|6879.8|6890.9|6878.9|0
1730806310000|2024-11-05 11:31:50|6890.4|6878.4|6888.6|6876.6|6890.4|6878.4|6888.6|6876.6|0
1730806320000|2024-11-05 11:32:00|6888.8|6876.8|6889.2|6877.2|6889.2|6877.2|6888.8|6876.8|0
1730806330000|2024-11-05 11:32:10|6888.8|6876.8|6888.8|6876.8|6888.8|6876.8|6888.8|6876.8|0
1730806340000|2024-11-05 11:32:20|6887.3|6875.3|6887.2|6875.2|6887.8|6875.8|6887.2|6875.2|0
1730806350000|2024-11-05 11:32:30|6889.1|6877.1|6889.1|6877.1|6889.1|6877.1|6889.1|6877.1|0
1730806360000|2024-11-05 11:32:40|6889.5|6877.5|6891.7|6879.7|6892.2|6880.2|6889.5|6877.5|0
1730806370000|2024-11-05 11:32:50|6891.4|6879.4|6888.7|6876.7|6891.4|6879.4|6888.7|6876.7|0
1730806390000|2024-11-05 11:33:10|6889.1|6877.1|6888.1|6876.1|6889.1|6877.1|6888.1|6876.1|0
1730806400000|2024-11-05 11:33:20|6888.2|6876.2|6888.7|6876.7|6888.7|6876.7|6888.2|6876.2|0
1730806440000|2024-11-05 11:34:00|6889.2|6877.2|6889|6877|6889.2|6877.2|6889|6877|0
1730806450000|2024-11-05 11:34:10|6885.6|6877.6|6885.6|6877.6|6885.6|6877.6|6885.6|6877.6|0
1730806470000|2024-11-05 11:34:30|6878.7|6866.7|6869.7|6861.7|6878.7|6866.7|6869.7|6861.1|5
1730806480000|2024-11-05 11:34:40|6870.1|6858.1|6842.7|6834.7|6870.2|6858.2|6842.7|6833.6|21
1730806490000|2024-11-05 11:34:50|6843.1|6835.1|6842.5|6836.5|6843.7|6836.5|6842.1|6835.1|2
1730806500000|2024-11-05 11:35:00|6844.6|6832.6|6841.3|6833.3|6844.6|6833.3|6839.4|6827.5|4
1730806510000|2024-11-05 11:35:10|6840.4|6832.4|6842.3|6830.3|6842.3|6832.4|6840.4|6829.3|3
1730806520000|2024-11-05 11:35:20|6840.4|6832.4|6854.9|6842.9|6855.7|6843.7|6839.8|6832.3|4
1730806530000|2024-11-05 11:35:30|6856.5|6844.5|6856.7|6844.7|6856.8|6844.8|6855.2|6843.2|2
1730806540000|2024-11-05 11:35:40|6856.3|6844.3|6864.3|6852.3|6864.3|6852.3|6856.3|6844.3|0
1730806550000|2024-11-05 11:35:50|6863.7|6851.7|6870.3|6858.3|6872|6860|6863.7|6851.7|1
1730806560000|2024-11-05 11:36:00|6865.1|6853.1|6871.7|6859.7|6871.7|6859.7|6863.1|6851.1|3
1730806570000|2024-11-05 11:36:10|6870.6|6858.6|6866.7|6854.7|6870.6|6858.6|6866.7|6854.7|0
1730806580000|2024-11-05 11:36:20|6867.3|6855.3|6873.9|6861.9|6873.9|6861.9|6867.3|6855.3|3
1730806590000|2024-11-05 11:36:30|6874.4|6862.4|6878.4|6866.4|6878.9|6866.9|6871.8|6860|2
1730806600000|2024-11-05 11:36:40|6875.6|6863.6|6872.1|6860.1|6876.6|6864.6|6872.1|6860.1|1
1730806610000|2024-11-05 11:36:50|6872|6860|6870|6858|6872|6860|6870|6858|0
1730806620000|2024-11-05 11:37:00|6869.5|6857.5|6867|6855|6869.5|6857.5|6857.9|6850.5|2
1730806630000|2024-11-05 11:37:10|6867.5|6855.5|6867.5|6855.5|6867.5|6855.5|6867.5|6855.5|0
1730806640000|2024-11-05 11:37:20|6868|6856|6868|6856|6868|6856|6868|6856|0
1730806650000|2024-11-05 11:37:30|6868.5|6856.5|6866.4|6860.4|6868.5|6860.4|6866.4|6856.5|0
1730806660000|2024-11-05 11:37:40|6866|6860|6867|6859|6867|6860|6866|6859|0
1730806670000|2024-11-05 11:37:50|6867.5|6859.5|6871.2|6859.2|6871.2|6859.5|6867.5|6859.2|1
1730806680000|2024-11-05 11:38:00|6871.8|6859.8|6872.6|6860.6|6872.6|6860.6|6871.6|6859.6|1
1730806690000|2024-11-05 11:38:10|6872.7|6860.7|6875.1|6863.1|6875.1|6863.1|6872.7|6860.7|0
1730806700000|2024-11-05 11:38:20|6874.8|6862.8|6874.5|6862.5|6874.8|6862.8|6873.9|6861.9|0
1730806710000|2024-11-05 11:38:30|6875.5|6863.5|6878.8|6866.8|6878.8|6866.8|6875.5|6863.5|1
1730806720000|2024-11-05 11:38:40|6878.1|6866.1|6878.7|6866.7|6878.7|6866.7|6878.1|6866.1|0
1730806730000|2024-11-05 11:38:50|6878.8|6866.8|6877.3|6865.3|6878.8|6866.8|6877.3|6865.3|0
1730806740000|2024-11-05 11:39:00|6877.7|6865.7|6877.7|6865.7|6877.7|6865.7|6877.7|6865.7|0
1730806750000|2024-11-05 11:39:10|6877.9|6865.9|6878.3|6866.3|6879.7|6867.7|6877.9|6865.9|0
1730806760000|2024-11-05 11:39:20|6878.4|6866.4|6882.3|6870.3|6882.3|6870.3|6878.4|6866.4|1
1730806770000|2024-11-05 11:39:30|6882.7|6870.7|6890.2|6878.2|6891.3|6879.3|6882.7|6870.7|2
1730806780000|2024-11-05 11:39:40|6890.1|6878.1|6883.2|6871.2|6890.1|6878.1|6882.7|6870.7|2
1730806790000|2024-11-05 11:39:50|6885.7|6873.7|6885.6|6873.6|6885.7|6873.7|6885.6|6873.6|0
1730806800000|2024-11-05 11:40:00|6885.7|6873.7|6882.2|6870.2|6885.7|6873.7|6881.2|6869.2|1
1730806810000|2024-11-05 11:40:10|6883.2|6871.2|6883.2|6871.2|6883.2|6871.2|6883.2|6871.2|0
1730806820000|2024-11-05 11:40:20|6884.7|6872.7|6885.7|6873.7|6885.7|6873.7|6884.7|6872.7|0
1730806830000|2024-11-05 11:40:30|6886.6|6874.6|6887|6875|6887|6875|6886.4|6874.4|0
1730806840000|2024-11-05 11:40:40|6886.9|6874.9|6885.6|6873.6|6886.9|6874.9|6885.6|6873.6|0
1730806850000|2024-11-05 11:40:50|6885.5|6873.5|6877.2|6865.2|6885.5|6873.5|6877.2|6865.2|2
1730806860000|2024-11-05 11:41:00|6871.2|6864.2|6872.2|6864.2|6872.2|6864.2|6871.2|6864.2|0
1730806870000|2024-11-05 11:41:10|6871.2|6865.2|6871.2|6865.2|6871.2|6865.2|6871.2|6865.2|0
1730806890000|2024-11-05 11:41:30|6870.8|6864.8|6871.3|6863.3|6871.3|6864.8|6870.8|6863.3|1
1730806920000|2024-11-05 11:42:00|6871.5|6859.5|6871.5|6859.5|6871.5|6859.5|6871.5|6859.5|1
1730806930000|2024-11-05 11:42:10|6871.9|6859.9|6871.9|6859.9|6871.9|6859.9|6871.9|6859.9|0
1730806940000|2024-11-05 11:42:20|6871.7|6863.7|6871.4|6859.4|6871.7|6863.7|6869.9|6859.4|1
1730806950000|2024-11-05 11:42:30|6871.3|6859.3|6872.5|6860.5|6872.5|6860.5|6870.4|6858.4|1
1730806980000|2024-11-05 11:43:00|6873.3|6861.3|6874.5|6862.5|6874.5|6862.5|6873.3|6861.3|0
1730806990000|2024-11-05 11:43:10|6874.7|6862.7|6876|6864|6876|6864|6874.7|6862.7|0
1730807000000|2024-11-05 11:43:20|6880.4|6868.4|6881.9|6869.9|6881.9|6869.9|6880|6868|0
1730807010000|2024-11-05 11:43:30|6888|6876|6887.5|6875.5|6888.5|6876.5|6887.1|6875.1|1
1730807020000|2024-11-05 11:43:40|6884.9|6872.9|6884.5|6872.5|6884.9|6872.9|6884.5|6872.5|1
1730807030000|2024-11-05 11:43:50|6885.5|6873.5|6885.5|6873.5|6885.5|6873.5|6885.5|6873.5|0
1730807040000|2024-11-05 11:44:00|6882.9|6870.9|6883.2|6871.2|6883.5|6871.5|6882.9|6870.9|0
1730807050000|2024-11-05 11:44:10|6884.4|6872.4|6868|6856|6884.4|6872.4|6868|6856|1
1730807060000|2024-11-05 11:44:20|6861.6|6849.6|6855.4|6843.4|6862.1|6850.1|6855.4|6843.4|2
1730807070000|2024-11-05 11:44:30|6854.4|6842.4|6855.3|6843.3|6855.3|6843.3|6853.9|6841.9|0
1730807090000|2024-11-05 11:44:50|6856.7|6844.7|6860|6848|6860.1|6848.1|6856.7|6844.7|0
1730807100000|2024-11-05 11:45:00|6859.6|6847.6|6858.8|6846.8|6860.1|6848.1|6856.7|6844.7|0
1730807110000|2024-11-05 11:45:10|6860.6|6848.6|6860.5|6848.5|6860.6|6848.6|6860.5|6848.5|0
1730807120000|2024-11-05 11:45:20|6857.8|6845.8|6857.8|6845.8|6857.8|6845.8|6857.8|6845.8|0
1730807140000|2024-11-05 11:45:40|6857.6|6845.6|6857.6|6845.6|6857.6|6845.6|6856.2|6844.2|0
1730807150000|2024-11-05 11:45:50|6857.8|6845.8|6857.8|6845.8|6857.8|6845.8|6857.8|6845.8|0
1730807170000|2024-11-05 11:46:10|6857.4|6845.4|6855.7|6843.7|6857.4|6845.4|6853.9|6841.9|0
1730807190000|2024-11-05 11:46:30|6855.9|6843.9|6859.4|6847.4|6859.4|6847.4|6855.9|6843.9|5
1730807200000|2024-11-05 11:46:40|6858.9|6846.9|6858.9|6846.9|6858.9|6846.9|6858.9|6846.9|0
1730807210000|2024-11-05 11:46:50|6856.7|6844.7|6856.4|6844.4|6856.7|6844.7|6856.4|6844.4|1
1730807220000|2024-11-05 11:47:00|6856.3|6844.3|6851.8|6839.8|6856.3|6844.3|6851.8|6839.8|1
1730807230000|2024-11-05 11:47:10|6852.3|6840.3|6853.4|6841.4|6853.4|6841.4|6852.3|6840.3|0
1730807250000|2024-11-05 11:47:30|6851.5|6839.5|6851.5|6839.5|6851.5|6839.5|6851.5|6839.5|0
1730807260000|2024-11-05 11:47:40|6852.4|6840.4|6860.5|6848.5|6860.5|6848.5|6852.4|6840.4|0
1730807270000|2024-11-05 11:47:50|6861.1|6849.1|6862.6|6850.6|6862.6|6850.6|6861.1|6849.1|0
1730807280000|2024-11-05 11:48:00|6863.5|6851.5|6862.4|6850.4|6863.5|6851.5|6860.9|6848.9|0
1730807290000|2024-11-05 11:48:10|6861.9|6849.9|6861|6849|6862.4|6850.4|6861|6849|0
1730807320000|2024-11-05 11:48:40|6863.9|6851.9|6867.5|6855.5|6867.5|6855.5|6863.9|6851.9|0
1730807330000|2024-11-05 11:48:50|6869.1|6857.1|6869.1|6857.1|6869.1|6857.1|6869.1|6857.1|0
1730807340000|2024-11-05 11:49:00|6869|6857|6868.3|6856.3|6869|6857|6868.3|6856.3|0
1730807350000|2024-11-05 11:49:10|6869.6|6857.6|6868.2|6856.2|6869.6|6857.6|6868.2|6856.2|0
1730807370000|2024-11-05 11:49:30|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|0
1730807410000|2024-11-05 11:50:10|6867.2|6855.2|6863.1|6851.1|6867.6|6855.6|6862.7|6850.7|0
1730807420000|2024-11-05 11:50:20|6863.7|6851.7|6865.6|6853.6|6865.6|6853.6|6863.7|6851.7|0
1730807460000|2024-11-05 11:51:00|6865.4|6853.4|6865.8|6853.8|6865.8|6853.8|6863.7|6851.7|0
1730807470000|2024-11-05 11:51:10|6868.6|6856.6|6865.7|6853.7|6869.2|6857.2|6865.7|6853.7|0
1730807480000|2024-11-05 11:51:20|6865.5|6853.5|6864.5|6852.5|6865.5|6853.5|6864.5|6852.5|0
1730807510000|2024-11-05 11:51:50|6863.2|6851.2|6863.2|6851.2|6863.2|6851.2|6863.2|6851.2|0
1730807520000|2024-11-05 11:52:00|6864.5|6852.5|6864.5|6852.5|6864.5|6852.5|6864.5|6852.5|0
1730807530000|2024-11-05 11:52:10|6863.6|6851.6|6863.6|6851.6|6863.6|6851.6|6863.6|6851.6|0
1730807550000|2024-11-05 11:52:30|6863.1|6851.1|6861|6849|6863.1|6851.1|6860|6848|0
1730807560000|2024-11-05 11:52:40|6860|6848|6860|6848|6860|6848|6860|6848|0
1730807570000|2024-11-05 11:52:50|6862.2|6850.2|6862.2|6850.2|6862.2|6850.2|6862.2|6850.2|0
1730807590000|2024-11-05 11:53:10|6861.3|6849.3|6865.2|6853.2|6865.2|6853.2|6861.3|6849.3|2
1730807620000|2024-11-05 11:53:40|6866.3|6854.3|6858.3|6850.3|6866.3|6854.3|6858.3|6850.3|1
1730807650000|2024-11-05 11:54:10|6856.5|6848.5|6855.5|6843.5|6858.2|6848.5|6855.5|6843.5|1
1730807660000|2024-11-05 11:54:20|6854.6|6842.6|6854.6|6842.6|6854.6|6842.6|6854.6|6842.6|0
1730807670000|2024-11-05 11:54:30|6854.2|6842.2|6853.2|6841.2|6854.2|6842.2|6853.2|6841.2|0
1730807680000|2024-11-05 11:54:40|6852.9|6840.9|6855.9|6843.9|6855.9|6843.9|6852.2|6840.2|0
1730807690000|2024-11-05 11:54:50|6856|6844|6858|6846|6858|6846|6855.9|6843.9|1
1730807700000|2024-11-05 11:55:00|6857.5|6845.5|6857.5|6845.5|6857.5|6845.5|6857.5|6845.5|0
1730807710000|2024-11-05 11:55:10|6853|6841|6853.4|6841.4|6855.2|6843.2|6853|6841|5
1730807720000|2024-11-05 11:55:20|6853.2|6841.2|6854.6|6842.6|6854.6|6842.6|6853.2|6841.2|1
1730807730000|2024-11-05 11:55:30|6853.7|6841.7|6852.1|6840.1|6853.7|6841.7|6852.1|6840.1|0
1730807740000|2024-11-05 11:55:40|6852.6|6840.6|6853.1|6841.1|6853.1|6841.1|6852.6|6840.6|0
1730807780000|2024-11-05 11:56:20|6852|6840|6852|6840|6852|6840|6852|6840|0
1730807790000|2024-11-05 11:56:30|6852.5|6840.5|6852.5|6840.5|6852.5|6840.5|6852.5|6840.5|0
1730807800000|2024-11-05 11:56:40|6854.7|6842.7|6854.7|6842.7|6854.7|6842.7|6854.7|6842.7|1
1730807820000|2024-11-05 11:57:00|6855.2|6843.2|6854.9|6846.9|6855.2|6846.9|6852.5|6843.2|0
1730807840000|2024-11-05 11:57:20|6855.8|6847.8|6859.7|6851.7|6859.7|6851.7|6855.8|6847.8|1
1730807850000|2024-11-05 11:57:30|6865.4|6853.4|6864.5|6852.5|6865.4|6854.9|6862.9|6852.2|5
1730807860000|2024-11-05 11:57:40|6866.2|6854.2|6865.5|6857.5|6866.3|6857.5|6865.3|6853.3|0
1730807870000|2024-11-05 11:57:50|6866.8|6858.8|6866.2|6854.2|6866.8|6858.8|6865.9|6853.9|2
1730807880000|2024-11-05 11:58:00|6865.3|6853.3|6862.4|6850.4|6865.3|6853.3|6858.4|6846.4|1
1730807900000|2024-11-05 11:58:20|6866|6854|6867.4|6855.4|6867.4|6855.4|6865.9|6853.9|2
1730807910000|2024-11-05 11:58:30|6866.4|6854.4|6867.9|6855.9|6868.8|6856.8|6866.4|6854.4|0
1730807920000|2024-11-05 11:58:40|6869.2|6857.2|6859.9|6851.9|6869.4|6857.4|6857.4|6847.8|8
1730807930000|2024-11-05 11:58:50|6859.6|6851.6|6863.5|6851.5|6863.5|6852|6859.6|6851.5|1
1730807940000|2024-11-05 11:59:00|6863|6851|6863|6855|6863|6855|6863|6851|0
1730807950000|2024-11-05 11:59:10|6861|6854.3|6863.5|6855.5|6863.6|6855.6|6861|6854.3|2
1730807960000|2024-11-05 11:59:20|6867|6855|6866.5|6854.5|6867|6857.5|6864|6854|0
1730807970000|2024-11-05 11:59:30|6872.2|6860.2|6872.7|6860.7|6873.7|6861.7|6872.2|6860.2|1
1730807990000|2024-11-05 11:59:50|6873.2|6861.2|6875.3|6863.3|6876.7|6864.7|6873.2|6861.2|0
1730808000000|2024-11-05 12:00:00|6875.2|6863.2|6872.2|6860.2|6875.2|6863.2|6872.2|6860.2|0
1730808010000|2024-11-05 12:00:10|6870.1|6858.1|6872.1|6860.1|6872.1|6860.1|6870.1|6858.1|0
1730808020000|2024-11-05 12:00:20|6871.9|6859.9|6870.3|6862.3|6872|6862.3|6870.3|6859.9|0
1730808030000|2024-11-05 12:00:30|6872.6|6864.6|6872.6|6864.6|6872.6|6864.6|6872.6|6864.6|0
1730808040000|2024-11-05 12:00:40|6873.1|6865.1|6873.1|6865.1|6873.1|6865.1|6873.1|6865.1|0
1730808060000|2024-11-05 12:01:00|6872.6|6864.6|6874.7|6862.7|6874.7|6865.1|6872.6|6862.7|0
1730808070000|2024-11-05 12:01:10|6875.2|6863.2|6872.6|6864.6|6876.6|6866|6872.6|6863.2|1
1730808080000|2024-11-05 12:01:20|6864.6|6858.6|6864.6|6858.6|6864.6|6858.6|6864.6|6858.6|3
1730808090000|2024-11-05 12:01:30|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|3
1730808100000|2024-11-05 12:01:40|6862.3|6850.3|6862.3|6850.3|6862.3|6850.3|6862.3|6850.3|4
1730808110000|2024-11-05 12:01:50|6863.2|6851.2|6864.3|6852.3|6864.4|6852.4|6862.4|6850.4|2
1730808120000|2024-11-05 12:02:00|6863.4|6851.4|6864.7|6852.7|6864.7|6852.7|6862.4|6850.4|1
1730808130000|2024-11-05 12:02:10|6865.2|6853.2|6865.6|6853.6|6865.6|6853.6|6865.2|6853.2|1
1730808150000|2024-11-05 12:02:30|6866.1|6854.1|6866.1|6854.1|6866.1|6854.1|6866.1|6854.1|0
1730808160000|2024-11-05 12:02:40|6866.2|6854.2|6867.2|6855.2|6867.2|6855.2|6866.2|6854.2|0
1730808170000|2024-11-05 12:02:50|6866.6|6854.6|6866.6|6854.6|6866.6|6854.6|6866.6|6854.6|0
1730808180000|2024-11-05 12:03:00|6867.2|6855.2|6867|6855|6867.2|6855.2|6867|6855|0
1730808190000|2024-11-05 12:03:10|6871.3|6859.3|6869.6|6857.6|6871.3|6859.3|6869.6|6857.6|1
1730808200000|2024-11-05 12:03:20|6870.1|6858.1|6871.6|6859.6|6871.6|6859.6|6870.1|6858.1|1
1730808210000|2024-11-05 12:03:30|6872.1|6860.1|6874.6|6862.6|6874.6|6862.6|6872.1|6860.1|0
1730808240000|2024-11-05 12:04:00|6874.5|6862.5|6875.6|6863.6|6875.6|6863.6|6873.2|6861.2|0
1730808250000|2024-11-05 12:04:10|6875.1|6863.1|6875.1|6863.1|6875.1|6863.1|6875.1|6863.1|0
1730808280000|2024-11-05 12:04:40|6874.7|6862.7|6874.7|6862.7|6874.7|6862.7|6874.7|6862.7|0
1730808290000|2024-11-05 12:04:50|6876.5|6864.5|6875.5|6863.5|6876.5|6864.5|6875.5|6863.5|0
1730808300000|2024-11-05 12:05:00|6875.4|6863.4|6874|6862|6875.4|6863.4|6874|6862|1
1730808310000|2024-11-05 12:05:10|6873.9|6861.9|6873|6861|6873.9|6861.9|6873|6861|0
1730808330000|2024-11-05 12:05:30|6870|6858|6868.9|6856.9|6870|6858|6868.9|6856.9|0
1730808360000|2024-11-05 12:06:00|6869.5|6857.5|6868.9|6856.9|6869.5|6857.5|6868.9|6856.9|0
1730808370000|2024-11-05 12:06:10|6871|6859|6872|6860|6872|6860|6870.5|6858.5|1
1730808380000|2024-11-05 12:06:20|6871.4|6859.4|6871.4|6859.4|6871.4|6859.4|6871.4|6859.4|0
1730808390000|2024-11-05 12:06:30|6871|6859|6873.9|6861.9|6873.9|6861.9|6871|6859|0
1730808400000|2024-11-05 12:06:40|6874.9|6862.9|6871.5|6859.5|6874.9|6862.9|6868.9|6856.9|0
1730808410000|2024-11-05 12:06:50|6871.4|6859.4|6873.6|6861.6|6873.6|6861.6|6871.4|6859.4|0
1730808420000|2024-11-05 12:07:00|6872.6|6860.6|6874.7|6862.7|6874.7|6862.7|6872.6|6860.6|0
1730808430000|2024-11-05 12:07:10|6872.1|6866.1|6881.3|6869.3|6887.9|6875.9|6872.1|6866.1|2
1730808440000|2024-11-05 12:07:20|6877.6|6865.6|6876.2|6864.2|6877.6|6865.6|6876.2|6864.2|2
1730808450000|2024-11-05 12:07:30|6876.1|6864.1|6875.1|6863.1|6876.1|6864.1|6875.1|6863.1|0
1730808460000|2024-11-05 12:07:40|6874.1|6862.1|6874.2|6862.2|6874.2|6862.2|6873.7|6861.7|0
1730808480000|2024-11-05 12:08:00|6874.6|6862.6|6874.6|6862.6|6874.6|6862.6|6874.6|6862.6|0
1730808490000|2024-11-05 12:08:10|6870.8|6858.8|6871.3|6859.3|6873.2|6861.7|6869.7|6858.8|0
1730808520000|2024-11-05 12:08:40|6873.2|6861.2|6870.6|6864.6|6873.2|6864.6|6870.6|6861.2|1
1730808530000|2024-11-05 12:08:50|6871.9|6865.9|6877.8|6865.8|6877.9|6865.9|6871.9|6865.8|1
1730808540000|2024-11-05 12:09:00|6877.7|6865.7|6878.3|6866.3|6878.3|6866.3|6876.9|6864.9|1
1730808550000|2024-11-05 12:09:10|6879|6867|6882.1|6870.1|6882.1|6870.1|6879|6867|3
1730808560000|2024-11-05 12:09:20|6884.9|6872.9|6891.2|6879.2|6891.2|6879.2|6884.9|6872.9|1
1730808570000|2024-11-05 12:09:30|6891.7|6879.7|6894.6|6882.6|6894.6|6882.7|6890.1|6879.7|0
1730808580000|2024-11-05 12:09:40|6894.8|6882.8|6891.1|6883.1|6895.7|6883.7|6891.1|6879.7|0
1730808590000|2024-11-05 12:09:50|6893.6|6881.6|6894.6|6882.6|6894.6|6882.6|6893.1|6881.1|2
1730808610000|2024-11-05 12:10:10|6897.8|6885.8|6895.8|6889.8|6897.8|6889.8|6895.8|6885.6|0
1730808620000|2024-11-05 12:10:20|6899.1|6887.1|6896.5|6888.5|6899.1|6890.7|6895.3|6887.1|4
1730808630000|2024-11-05 12:10:30|6896.9|6888.9|6896.9|6888.9|6896.9|6888.9|6896.9|6888.9|0
1730808660000|2024-11-05 12:11:00|6898.5|6886.5|6894.3|6888.3|6898.5|6888.3|6894.3|6883.8|1
1730808670000|2024-11-05 12:11:10|6896.6|6890.6|6901.4|6889.4|6901.4|6890.6|6894.8|6885.5|3
1730808680000|2024-11-05 12:11:20|6900|6888|6899.8|6887.8|6900|6888|6899.8|6887.8|2
1730808690000|2024-11-05 12:11:30|6900.7|6888.7|6902.3|6890.3|6902.3|6890.3|6900.7|6888.7|0
1730808720000|2024-11-05 12:12:00|6901.5|6889.5|6901.2|6889.2|6901.5|6889.5|6898.2|6886.2|0
1730808750000|2024-11-05 12:12:30|6899.6|6891.6|6899.6|6891.6|6899.6|6891.6|6899.6|6891.6|0
1730808760000|2024-11-05 12:12:40|6900.4|6894.4|6901.2|6889.2|6901.2|6894.4|6900.4|6889.2|1
1730808780000|2024-11-05 12:13:00|6894.3|6886.3|6903.7|6891.7|6904.2|6892.2|6894.3|6886.3|1
1730808790000|2024-11-05 12:13:10|6903.5|6891.5|6903.5|6891.5|6903.5|6891.5|6903.5|6891.5|0
1730808830000|2024-11-05 12:13:50|6909.9|6897.9|6909.5|6897.5|6909.9|6897.9|6909.5|6897.5|1
1730808840000|2024-11-05 12:14:00|6910.4|6898.4|6908|6896|6911.9|6899.9|6908|6896|1
1730808850000|2024-11-05 12:14:10|6901.9|6889.9|6902|6890|6902|6890|6901.9|6889.9|0
1730808860000|2024-11-05 12:14:20|6901.8|6889.8|6892.5|6880.5|6901.8|6889.8|6892.5|6880.5|1
1730808870000|2024-11-05 12:14:30|6893.9|6881.9|6893.9|6881.9|6897|6885|6893.9|6881.9|1
1730808900000|2024-11-05 12:15:00|6894.1|6882.1|6894.4|6882.4|6895.9|6883.9|6894.1|6882.1|0
1730808920000|2024-11-05 12:15:20|6894.5|6882.5|6894.9|6882.9|6894.9|6882.9|6894.5|6882.5|0
1730808940000|2024-11-05 12:15:40|6895.4|6883.4|6894.9|6882.9|6895.4|6883.4|6894.9|6882.9|0
1730808950000|2024-11-05 12:15:50|6895.4|6883.4|6894.9|6882.9|6895.4|6883.4|6894.9|6882.9|0
1730808970000|2024-11-05 12:16:10|6891.9|6879.9|6893.9|6881.9|6893.9|6881.9|6891.9|6879.9|0
1730808980000|2024-11-05 12:16:20|6895.2|6883.2|6893.1|6881.1|6895.2|6883.2|6893.1|6881.1|0
1730808990000|2024-11-05 12:16:30|6882.4|6870.4|6881.9|6869.9|6882.4|6870.4|6881.9|6869.9|1
1730809000000|2024-11-05 12:16:40|6881.7|6869.7|6880.4|6868.4|6881.7|6869.7|6880.4|6868.4|0
1730809020000|2024-11-05 12:17:00|6880.5|6868.5|6881.4|6869.4|6881.4|6869.4|6880.5|6868.5|1
1730809030000|2024-11-05 12:17:10|6880|6868|6884.9|6872.9|6884.9|6872.9|6880|6868|0
1730809040000|2024-11-05 12:17:20|6885.6|6873.6|6888.1|6876.1|6888.1|6876.1|6885.6|6873.6|1
1730809080000|2024-11-05 12:18:00|6886.1|6878.1|6886.1|6878.1|6886.1|6878.1|6886.1|6878.1|0
1730809090000|2024-11-05 12:18:10|6888.1|6876.1|6886.1|6878.1|6888.1|6878.1|6886.1|6876.1|0
1730809130000|2024-11-05 12:18:50|6890.6|6878.6|6889.5|6877.5|6890.6|6878.6|6889.5|6877.5|1
1730809140000|2024-11-05 12:19:00|6888.2|6876.2|6888.2|6876.2|6888.2|6876.2|6888.2|6876.2|0
1730809160000|2024-11-05 12:19:20|6881.4|6869.4|6881.5|6869.5|6881.5|6869.5|6881.4|6869.4|1
1730809170000|2024-11-05 12:19:30|6881.9|6869.9|6882|6870|6882|6870|6881.9|6869.9|0
1730809190000|2024-11-05 12:19:50|6881.8|6869.8|6881.9|6869.9|6881.9|6869.9|6881.8|6869.8|0
1730809200000|2024-11-05 12:20:00|6880.9|6868.9|6880.9|6868.9|6880.9|6868.9|6880.9|6868.9|0
1730809210000|2024-11-05 12:20:10|6879.5|6867.5|6879|6867|6879.5|6867.5|6879|6867|0
1730809220000|2024-11-05 12:20:20|6876.9|6868.9|6876.9|6868.9|6876.9|6868.9|6876.9|6868.9|2
1730809230000|2024-11-05 12:20:30|6875.4|6863.4|6876.4|6864.4|6876.4|6864.4|6875.4|6863.4|1
1730809260000|2024-11-05 12:21:00|6876.5|6864.5|6876.3|6864.3|6876.5|6864.5|6876.3|6864.3|0
1730809290000|2024-11-05 12:21:30|6875.5|6863.5|6881|6869|6881|6869|6875.5|6863.5|2
1730809300000|2024-11-05 12:21:40|6881.5|6869.5|6884.1|6872.1|6884.1|6872.1|6881.5|6869.5|0
1730809310000|2024-11-05 12:21:50|6883.6|6871.6|6887|6875|6887|6875|6883.6|6871.6|0
1730809340000|2024-11-05 12:22:20|6881.6|6869.6|6881.1|6869.1|6881.6|6869.6|6881.1|6869.1|1
1730809370000|2024-11-05 12:22:50|6880.5|6868.5|6880.5|6868.5|6880.5|6868.5|6880.5|6868.5|0
1730809400000|2024-11-05 12:23:20|6880.6|6868.6|6880.6|6868.6|6880.6|6868.6|6880.6|6868.6|0
1730809420000|2024-11-05 12:23:40|6880|6868|6880|6868|6880|6868|6880|6868|0
1730809430000|2024-11-05 12:23:50|6878.4|6870.4|6878.4|6870.4|6878.4|6870.4|6878.4|6870.4|0
1730809450000|2024-11-05 12:24:10|6878|6870|6877|6869|6878.8|6870.8|6877|6869|1
1730809460000|2024-11-05 12:24:20|6874.8|6866.8|6879.5|6867.5|6879.5|6867.5|6874.8|6864.6|1
1730809470000|2024-11-05 12:24:30|6877.7|6865.7|6877.7|6865.7|6877.7|6865.7|6877.7|6865.7|1
1730809480000|2024-11-05 12:24:40|6879.5|6867.5|6877.5|6865.5|6879.5|6867.5|6877.5|6865.5|0
1730809490000|2024-11-05 12:24:50|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|0
1730809500000|2024-11-05 12:25:00|6880.6|6868.6|6884.1|6872.1|6884.2|6872.2|6880.6|6868.6|2
1730809510000|2024-11-05 12:25:10|6883.8|6871.8|6886.1|6874.1|6886.1|6874.1|6883.8|6871.8|2
1730809520000|2024-11-05 12:25:20|6886.6|6874.6|6886.8|6874.8|6886.8|6874.8|6886.6|6874.6|1
1730809530000|2024-11-05 12:25:30|6886.5|6874.5|6887.7|6875.7|6887.7|6875.7|6884.7|6872.7|0
1730809540000|2024-11-05 12:25:40|6886.3|6874.3|6886.2|6874.2|6887.1|6875.1|6885.6|6873.6|0
1730809550000|2024-11-05 12:25:50|6887.1|6875.1|6890.1|6878.1|6894.3|6882.3|6887.1|6875.1|4
1730809600000|2024-11-05 12:26:40|6889.9|6877.9|6885.1|6873.1|6889.9|6877.9|6884.6|6872.6|0
1730809610000|2024-11-05 12:26:50|6884.9|6872.9|6882.1|6870.1|6884.9|6872.9|6882.1|6870.1|0
1730809630000|2024-11-05 12:27:10|6881.5|6869.5|6881.5|6869.5|6881.5|6869.5|6881.5|6869.5|0
1730809650000|2024-11-05 12:27:30|6882.4|6870.4|6881.1|6869.1|6882.4|6870.4|6881.1|6869.1|0
1730809660000|2024-11-05 12:27:40|6881.5|6869.5|6881.5|6869.5|6881.5|6869.5|6881.5|6869.5|0
1730809680000|2024-11-05 12:28:00|6881.4|6869.4|6879.6|6871.6|6882.2|6871.6|6879.2|6869|0
1730809690000|2024-11-05 12:28:10|6881.2|6869.2|6879.7|6867.7|6881.2|6869.2|6878.6|6866.6|1
1730809700000|2024-11-05 12:28:20|6875.2|6863.2|6876.8|6864.8|6876.8|6864.8|6875.2|6863.2|0
1730809710000|2024-11-05 12:28:30|6873.3|6865.3|6873.3|6865.3|6873.3|6865.3|6873.3|6865.3|0
1730809720000|2024-11-05 12:28:40|6874.2|6862.2|6874.2|6862.2|6874.2|6862.2|6874.2|6862.2|2
1730809730000|2024-11-05 12:28:50|6874.1|6862.1|6874.1|6862.1|6874.1|6862.1|6874.1|6862.1|0
1730809740000|2024-11-05 12:29:00|6867.2|6855.2|6867.4|6855.4|6867.4|6855.4|6867.2|6855.2|1
1730809750000|2024-11-05 12:29:10|6867.5|6855.5|6868|6856|6868|6856|6867.5|6855.5|0
1730809760000|2024-11-05 12:29:20|6869.4|6857.4|6872.6|6860.6|6875.1|6863.1|6869.4|6857.4|1
1730809770000|2024-11-05 12:29:30|6873.5|6861.5|6871.6|6859.6|6873.5|6861.5|6871.6|6859.6|2
1730809780000|2024-11-05 12:29:40|6872|6860|6870.9|6858.9|6872|6860|6870.9|6858.9|1
1730809810000|2024-11-05 12:30:10|6871.5|6859.5|6869.6|6857.6|6871.5|6859.5|6869.6|6857.6|0
1730809820000|2024-11-05 12:30:20|6869.4|6857.4|6869.4|6857.4|6869.4|6857.4|6869.4|6857.4|0
1730809850000|2024-11-05 12:30:50|6870.1|6858.1|6870.8|6858.8|6870.9|6858.9|6870.1|6858.1|0
1730809860000|2024-11-05 12:31:00|6871.9|6859.9|6871.9|6859.9|6871.9|6859.9|6871.9|6859.9|0
1730809890000|2024-11-05 12:31:30|6874.3|6862.3|6874.2|6862.2|6874.3|6862.3|6874.2|6862.2|0
1730809900000|2024-11-05 12:31:40|6873.3|6861.3|6873.3|6861.3|6873.3|6861.3|6873.3|6861.3|0
1730809980000|2024-11-05 12:33:00|6871.3|6859.3|6871.1|6859.1|6871.3|6859.3|6871.1|6859.1|0
1730809990000|2024-11-05 12:33:10|6871.3|6859.3|6871.8|6859.8|6871.8|6859.8|6871.3|6859.3|0
1730810000000|2024-11-05 12:33:20|6868.7|6856.7|6868.8|6856.8|6868.8|6856.8|6868.7|6856.7|0
1730810010000|2024-11-05 12:33:30|6868.5|6856.5|6867.2|6855.2|6868.5|6856.5|6867.2|6855.2|0
1730810040000|2024-11-05 12:34:00|6866.2|6854.2|6866.2|6854.2|6866.2|6854.2|6866.2|6854.2|0
1730810050000|2024-11-05 12:34:10|6865.6|6853.6|6864.8|6852.8|6865.6|6853.6|6864.8|6852.8|0
1730810060000|2024-11-05 12:34:20|6864.6|6852.6|6863.3|6851.3|6864.6|6852.6|6863.3|6851.3|0
1730810080000|2024-11-05 12:34:40|6863.5|6851.5|6865.8|6853.8|6865.8|6853.8|6863.5|6851.5|0
1730810100000|2024-11-05 12:35:00|6863.7|6855.7|6865.6|6853.6|6865.6|6855.7|6863.7|6853.1|1
1730810110000|2024-11-05 12:35:10|6863.7|6855.7|6863.7|6855.7|6863.7|6855.7|6863.7|6855.7|0
1730810120000|2024-11-05 12:35:20|6864.6|6858.6|6869.6|6857.6|6869.6|6858.6|6864.6|6857.6|1
1730810130000|2024-11-05 12:35:30|6869.7|6857.7|6873.2|6861.2|6873.7|6861.7|6868.1|6857.7|0
1730810140000|2024-11-05 12:35:40|6869.7|6857.7|6873.7|6861.7|6873.7|6861.7|6869.7|6857.7|1
1730810150000|2024-11-05 12:35:50|6874.7|6862.7|6875.2|6863.2|6875.2|6863.2|6873.7|6861.7|0
1730810160000|2024-11-05 12:36:00|6873.2|6865.2|6876.2|6864.2|6876.2|6865.2|6873.2|6862.2|0
1730810190000|2024-11-05 12:36:30|6878.4|6866.4|6878.4|6866.4|6878.4|6866.4|6878.4|6866.4|2
1730810200000|2024-11-05 12:36:40|6876|6864|6876.9|6864.9|6876.9|6864.9|6876|6864|0
1730810210000|2024-11-05 12:36:50|6874.2|6862.2|6879.5|6867.5|6879.5|6867.5|6874.2|6862.2|3
1730810220000|2024-11-05 12:37:00|6879|6867|6882|6870|6882|6870|6879|6867|0
1730810230000|2024-11-05 12:37:10|6881.5|6869.5|6881.5|6869.5|6881.5|6869.5|6881.5|6869.5|1
1730810280000|2024-11-05 12:38:00|6880.7|6874.7|6880.8|6874.8|6880.8|6874.8|6880.3|6874.3|1
1730810310000|2024-11-05 12:38:30|6881.2|6875.2|6881.2|6875.2|6881.2|6875.2|6881.2|6875.2|0
1730810320000|2024-11-05 12:38:40|6883.3|6875.3|6884.7|6872.7|6884.7|6875.3|6883.3|6872.7|2
1730810330000|2024-11-05 12:38:50|6887.5|6875.5|6887.2|6875.2|6887.6|6875.6|6887.2|6875.2|0
1730810340000|2024-11-05 12:39:00|6887.6|6875.6|6887.6|6875.6|6887.6|6875.6|6887.6|6875.6|0
1730810380000|2024-11-05 12:39:40|6887.1|6875.1|6887.1|6875.1|6887.1|6875.1|6887.1|6875.1|0
1730810400000|2024-11-05 12:40:00|6886.7|6874.7|6892.2|6880.2|6892.2|6880.2|6885.8|6873.8|0
1730810410000|2024-11-05 12:40:10|6892.6|6880.6|6892.6|6880.6|6892.6|6880.6|6892.6|6880.6|0
1730810430000|2024-11-05 12:40:30|6893.5|6881.5|6893.5|6881.5|6893.5|6881.5|6893.5|6881.5|0
1730810440000|2024-11-05 12:40:40|6890.3|6878.3|6890.3|6878.3|6890.3|6878.3|6890.3|6878.3|0
1730810450000|2024-11-05 12:40:50|6888.2|6880.2|6888.2|6880.2|6888.2|6880.2|6888.2|6880.2|0
1730810470000|2024-11-05 12:41:10|6886.9|6878.9|6886.9|6878.9|6886.9|6878.9|6886.9|6878.9|0
1730810480000|2024-11-05 12:41:20|6887.4|6879.4|6887.4|6879.4|6887.4|6879.4|6887.4|6879.4|1
1730810500000|2024-11-05 12:41:40|6887.3|6879.3|6887.3|6879.3|6887.3|6879.3|6887.3|6879.3|1
1730810510000|2024-11-05 12:41:50|6886.9|6878.9|6886.9|6878.9|6886.9|6878.9|6886.9|6878.9|1
1730810550000|2024-11-05 12:42:30|6885.1|6877.1|6886.7|6880.7|6887.2|6880.7|6885.1|6874.7|1
1730810580000|2024-11-05 12:43:00|6888.5|6882.5|6887.1|6881.1|6888.5|6882.5|6887.1|6881.1|2
1730810590000|2024-11-05 12:43:10|6888.5|6882.5|6888.5|6882.5|6888.5|6882.5|6888.5|6882.5|0
1730810600000|2024-11-05 12:43:20|6890|6878|6891.2|6879.2|6891.2|6879.9|6887.9|6877.7|7
1730810610000|2024-11-05 12:43:30|6890.7|6878.7|6890.7|6878.7|6890.7|6878.7|6890.7|6878.7|0
1730810670000|2024-11-05 12:44:30|6889.8|6877.8|6889.8|6877.8|6889.8|6877.8|6889.8|6877.8|0
1730810680000|2024-11-05 12:44:40|6889.4|6877.4|6889.4|6877.4|6889.4|6877.4|6889.4|6877.4|0
1730810710000|2024-11-05 12:45:10|6889.5|6877.5|6889.5|6877.5|6889.5|6877.5|6889.5|6877.5|1
1730810760000|2024-11-05 12:46:00|6887.3|6875.3|6889.4|6877.4|6890|6878|6887.3|6875.3|1
1730810770000|2024-11-05 12:46:10|6890.3|6878.3|6890.3|6878.3|6890.3|6878.3|6890.3|6878.3|0
1730810790000|2024-11-05 12:46:30|6890|6878|6890|6878|6890|6878|6890|6878|0
1730810800000|2024-11-05 12:46:40|6890.5|6878.5|6890.9|6878.9|6890.9|6878.9|6890.5|6878.5|0
1730810830000|2024-11-05 12:47:10|6890.8|6878.8|6890.8|6878.8|6890.9|6878.9|6889.9|6877.9|0
1730810860000|2024-11-05 12:47:40|6895|6883|6898.8|6886.8|6900.8|6888.8|6895|6883|1
1730810870000|2024-11-05 12:47:50|6900.9|6888.9|6902.8|6890.8|6903.5|6891.5|6900.9|6888.9|0
1730810880000|2024-11-05 12:48:00|6903.3|6891.3|6903.9|6891.9|6903.9|6891.9|6903.3|6891.3|0
1730810890000|2024-11-05 12:48:10|6904.3|6892.3|6904.3|6892.3|6904.3|6892.3|6904.3|6892.3|0
1730810900000|2024-11-05 12:48:20|6903.4|6891.4|6903.4|6891.4|6903.4|6891.4|6903.4|6891.4|0
1730810910000|2024-11-05 12:48:30|6901.6|6893.6|6901.1|6889.1|6902.4|6893.6|6900.6|6888.6|1
1730810920000|2024-11-05 12:48:40|6901.7|6889.7|6905.8|6893.8|6906.7|6894.7|6901.7|6889.7|0
1730810940000|2024-11-05 12:49:00|6906.3|6894.3|6905.4|6893.4|6906.4|6894.4|6905.4|6893.4|0
1730810950000|2024-11-05 12:49:10|6903.6|6891.6|6902.6|6890.6|6903.6|6891.6|6902.6|6890.6|0
1730810960000|2024-11-05 12:49:20|6902.4|6890.4|6901.4|6889.4|6902.4|6890.4|6901.4|6889.4|0
1730810970000|2024-11-05 12:49:30|6901.2|6889.2|6897.8|6885.8|6901.2|6889.2|6897.8|6885.8|3
1730810980000|2024-11-05 12:49:40|6907.6|6895.6|6918.2|6906.2|6918.2|6906.2|6906.9|6894.9|1
1730810990000|2024-11-05 12:49:50|6919.2|6907.2|6920|6908|6925|6915.4|6919.2|6907.2|0
1730811010000|2024-11-05 12:50:10|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|6918.7|6906.7|0
1730811020000|2024-11-05 12:50:20|6911.9|6899.9|6906.6|6894.6|6911.9|6899.9|6906.6|6894.6|1
1730811030000|2024-11-05 12:50:30|6906.5|6894.5|6905.4|6893.4|6906.5|6894.5|6905.4|6893.4|0
1730811040000|2024-11-05 12:50:40|6905.5|6893.5|6905.5|6893.5|6905.5|6893.5|6905.5|6893.5|0
1730811050000|2024-11-05 12:50:50|6905.4|6893.4|6904.9|6892.9|6905.4|6893.4|6904.9|6892.9|0
1730811060000|2024-11-05 12:51:00|6909.3|6897.3|6905.9|6897.9|6909.3|6897.9|6905.9|6895.6|0
1730811070000|2024-11-05 12:51:10|6905.5|6897.5|6905.5|6897.5|6905.5|6897.5|6905.5|6897.5|0
1730811100000|2024-11-05 12:51:40|6909.4|6897.4|6906.8|6898.8|6909.4|6898.8|6906.8|6896.5|0
1730811110000|2024-11-05 12:51:50|6905.9|6897.9|6903.7|6891.7|6906.3|6897.9|6903.7|6891.7|1
1730811120000|2024-11-05 12:52:00|6903.9|6891.9|6896|6888|6904.8|6892.8|6896|6888|4
1730811130000|2024-11-05 12:52:10|6901.4|6889.4|6896.3|6884.3|6901.4|6889.4|6896.3|6884.3|18
1730811140000|2024-11-05 12:52:20|6902.3|6890.3|6903.4|6891.4|6903.4|6891.4|6902.3|6890.3|1
1730811150000|2024-11-05 12:52:30|6905.3|6893.3|6905.3|6893.3|6905.3|6893.3|6905.3|6893.3|0
1730811170000|2024-11-05 12:52:50|6905.4|6893.4|6906.9|6894.9|6906.9|6894.9|6905.4|6893.4|0
1730811180000|2024-11-05 12:53:00|6907|6895|6906.4|6894.4|6907|6895|6906.4|6894.4|0
1730811190000|2024-11-05 12:53:10|6897.8|6889.8|6898.3|6886.3|6898.3|6889.8|6897.8|6886.3|4
1730811200000|2024-11-05 12:53:20|6897.4|6885.4|6897.4|6885.4|6897.4|6885.4|6897.4|6885.4|0
1730811210000|2024-11-05 12:53:30|6897.5|6885.5|6897.9|6885.9|6897.9|6885.9|6897.5|6885.5|0
1730811250000|2024-11-05 12:54:10|6898.3|6886.3|6898.3|6886.3|6898.3|6886.3|6898.3|6886.3|0
1730811260000|2024-11-05 12:54:20|6897.8|6885.8|6897.8|6885.8|6897.8|6885.8|6897.8|6885.8|0
1730811270000|2024-11-05 12:54:30|6895.2|6887.2|6895.2|6887.2|6895.2|6887.2|6895.2|6887.2|0
1730811280000|2024-11-05 12:54:40|6895.1|6887.1|6893.7|6887.7|6895.1|6887.7|6893.7|6887.1|0
1730811290000|2024-11-05 12:54:50|6896.2|6884.2|6896.2|6884.2|6896.2|6884.2|6896.2|6884.2|1
1730811300000|2024-11-05 12:55:00|6896.7|6884.7|6896.7|6884.7|6896.7|6884.7|6896.7|6884.7|0
1730811330000|2024-11-05 12:55:30|6895.8|6883.8|6896.8|6884.8|6896.8|6884.8|6895.8|6883.8|0
1730811340000|2024-11-05 12:55:40|6897.2|6885.2|6897.2|6885.2|6897.2|6885.2|6897.2|6885.2|0
1730811420000|2024-11-05 12:57:00|6898.1|6886.1|6901.3|6889.3|6901.3|6889.3|6898.1|6886.1|0
1730811510000|2024-11-05 12:58:30|6908.1|6900.1|6908.9|6896.9|6908.9|6900.1|6905.4|6896.4|3
1730811520000|2024-11-05 12:58:40|6903.6|6891.6|6904.6|6892.6|6904.6|6892.6|6903.6|6891.6|1
1730811530000|2024-11-05 12:58:50|6902.9|6894.9|6902.9|6894.9|6902.9|6894.9|6902.9|6894.9|0
1730811540000|2024-11-05 12:59:00|6901.2|6893.2|6901.2|6893.2|6901.2|6893.2|6901.2|6893.2|0
1730811570000|2024-11-05 12:59:30|6902.1|6894.1|6902.1|6896.1|6902.1|6896.1|6902.1|6894.1|0
1730811580000|2024-11-05 12:59:40|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|0
1730811600000|2024-11-05 13:00:00|6906.2|6894.2|6913.5|6901.5|6913.5|6901.5|6906.2|6894.2|6
1730811610000|2024-11-05 13:00:10|6915.9|6903.9|6933.1|6921.1|6933.1|6921.1|6915.9|6903.9|7
1730811620000|2024-11-05 13:00:20|6934|6922|6937.7|6931.7|6938.7|6931.7|6934|6922|6
1730811630000|2024-11-05 13:00:30|6938.2|6932.2|6938.5|6926.5|6941.9|6932.2|6931.1|6924|8
1730811640000|2024-11-05 13:00:40|6938.4|6926.4|6940|6928|6940|6928|6933.1|6925.1|0
1730811650000|2024-11-05 13:00:50|6940.1|6928.1|6945.1|6933.1|6945.1|6933.1|6940.1|6928.1|1
1730811660000|2024-11-05 13:01:00|6946.1|6934.1|6950.7|6938.7|6964.1|6952.1|6946.1|6934.1|13
1730811670000|2024-11-05 13:01:10|6947.7|6939.7|6953.8|6941.8|6953.8|6941.8|6947.7|6938.1|2
1730811680000|2024-11-05 13:01:20|6951.6|6943.6|6951|6939|6953|6943.6|6951|6939|1
1730811690000|2024-11-05 13:01:30|6952|6940|6945.4|6937.4|6952|6940|6939.9|6927.9|3
1730811700000|2024-11-05 13:01:40|||||||||1
1730811710000|2024-11-05 13:01:50|6952.4|6940.4|6945.4|6933.4|6952.4|6940.4|6945.4|6933.4|1
1730811720000|2024-11-05 13:02:00|6945.9|6933.9|6947.5|6935.5|6949.3|6937.3|6945.9|6933.9|1
1730811730000|2024-11-05 13:02:10|6943.2|6935.2|6958|6946|6958|6946|6943.2|6935.2|0
1730811740000|2024-11-05 13:02:20|6956.7|6944.7|6966.5|6958.5|6968.2|6958.5|6956.7|6944.7|5
1730811750000|2024-11-05 13:02:30|6967.4|6959.4|6975.5|6963.5|6981.6|6969.6|6967.4|6959.4|6
1730811760000|2024-11-05 13:02:40|6973.1|6961.1|6976|6964|6981|6969|6973.1|6961.1|1
1730811770000|2024-11-05 13:02:50|6974.5|6966.5|6970|6958|6976.5|6966.5|6970|6958|2
1730811780000|2024-11-05 13:03:00|6968.3|6960.3|6972.2|6960.2|6973.2|6961.2|6968.3|6958.3|2
1730811790000|2024-11-05 13:03:10|6972.7|6960.7|6972.1|6960.1|6972.7|6960.7|6970.7|6958.7|1
1730811800000|2024-11-05 13:03:20|6968.8|6956.8|6966.7|6954.7|6968.8|6956.8|6966.7|6954.7|0
1730811810000|2024-11-05 13:03:30|6967.2|6955.2|6969.6|6957.6|6969.6|6957.6|6967.2|6955.2|0
1730811820000|2024-11-05 13:03:40|6971|6959|6979.7|6967.7|6979.7|6967.7|6971|6959|1
1730811830000|2024-11-05 13:03:50|6977.7|6969.7|6977.7|6969.7|6977.7|6969.7|6977.7|6969.7|0
1730811840000|2024-11-05 13:04:00|6978.6|6970.6|6979.2|6971.2|6981.9|6971.2|6978.6|6968.9|2
1730811850000|2024-11-05 13:04:10|6981.9|6973.9|6981.9|6973.9|6981.9|6973.9|6981.9|6973.9|0
1730811870000|2024-11-05 13:04:30|6982.7|6974.7|6982.7|6974.7|6982.7|6974.7|6982.7|6974.7|0
1730811890000|2024-11-05 13:04:50|6982.8|6974.8|6983.7|6975.7|6983.7|6975.7|6982.8|6974.8|0
1730811900000|2024-11-05 13:05:00|6982.8|6974.8|6974.1|6962.1|6984.4|6977.2|6974.1|6962.1|3
1730811910000|2024-11-05 13:05:10|6974.6|6962.6|6979.7|6967.7|6979.7|6967.7|6974.6|6962.6|2
1730811920000|2024-11-05 13:05:20|6979.9|6967.9|6982.7|6970.7|6982.7|6970.7|6979.9|6967.9|0
1730811930000|2024-11-05 13:05:30|6982.2|6970.2|6984.2|6972.2|6984.7|6972.7|6981.7|6969.7|1
1730811940000|2024-11-05 13:05:40|6982.9|6970.9|6983.9|6971.9|6983.9|6971.9|6982.9|6970.9|0
1730811950000|2024-11-05 13:05:50|6985.2|6973.2|6993|6981|6993|6981|6985.2|6973.2|0
1730811960000|2024-11-05 13:06:00|6991.6|6979.6|6984.3|6978.3|6992.1|6980.1|6984.3|6976.8|0
1730811970000|2024-11-05 13:06:10|6984.2|6978.2|6990.8|6978.8|6990.9|6978.9|6983|6976|1
1730811980000|2024-11-05 13:06:20|6991.3|6979.3|6992.8|6980.8|6992.8|6980.8|6991.3|6979.3|1
1730811990000|2024-11-05 13:06:30|6992.4|6980.4|6992.4|6980.4|6992.4|6980.4|6992.4|6980.4|0
1730812000000|2024-11-05 13:06:40|6991|6983|6991|6983|6991|6983|6991|6983|0
1730812010000|2024-11-05 13:06:50|6990.9|6982.9|6990|6982|6990.9|6982.9|6990|6982|0
1730812020000|2024-11-05 13:07:00|6989|6983|7006.5|6994.5|7007.9|6995.9|6987.6|6981.6|4
1730812030000|2024-11-05 13:07:10|7006.6|6994.6|6996.9|6984.9|7006.6|6994.6|6996.4|6984.4|0
1730812040000|2024-11-05 13:07:20|6996.4|6984.4|7000.8|6988.8|7001.6|6990.7|6992.1|6982.1|4
1730812050000|2024-11-05 13:07:30|7002.6|6990.6|7005.8|6993.8|7005.8|6993.8|7002.2|6990.2|0
1730812060000|2024-11-05 13:07:40|7006.7|6994.7|7007.7|6995.7|7007.7|6995.7|7006.7|6994.7|0
1730812070000|2024-11-05 13:07:50|7009|6997|7007.9|6995.9|7011.7|6999.7|7001.5|6991.7|3
1730812080000|2024-11-05 13:08:00|7008.3|6996.3|7005.8|6993.8|7008.3|6996.3|7001.2|6989.2|1
1730812090000|2024-11-05 13:08:10|7006.3|6994.3|7004.4|6992.4|7006.3|6994.3|7004.4|6992.4|0
1730812100000|2024-11-05 13:08:20|7004.8|6992.8|7004|6996|7006.3|6996|7003.5|6991.5|3
1730812110000|2024-11-05 13:08:30|7009|6997|7009.7|7001.7|7011.7|7001.7|7009|6997|1
1730812120000|2024-11-05 13:08:40|7017.7|7005.7|7017.7|7005.7|7017.7|7005.7|7017.7|7005.7|1
1730812130000|2024-11-05 13:08:50|7018.2|7006.2|7018.3|7006.3|7018.3|7006.3|7018.2|7006.2|0
1730812140000|2024-11-05 13:09:00|7016.4|7008.4|7014.7|7002.7|7023.8|7011.8|7007.7|6995.7|12
1730812150000|2024-11-05 13:09:10|7014.8|7002.8|7010.8|6998.8|7014.8|7002.8|7010|6998.8|2
1730812160000|2024-11-05 13:09:20|7009.6|7001.6|7009.3|6997.3|7009.6|7001.6|7007.2|6996.7|1
1730812170000|2024-11-05 13:09:30|7009.7|6997.7|7014.1|7002.1|7014.1|7002.1|7009.7|6997.7|2
1730812180000|2024-11-05 13:09:40|7014.2|7002.2|7013.6|7001.6|7014.2|7002.2|7011.4|6999.4|0
1730812200000|2024-11-05 13:10:00|7013.4|7001.4|7021.4|7009.4|7021.4|7009.4|7008.7|6998.8|0
1730812210000|2024-11-05 13:10:10|7021.2|7009.2|7020.6|7008.6|7021.2|7009.2|7020.5|7008.5|2
1730812220000|2024-11-05 13:10:20|7020.5|7008.5|7023.1|7011.1|7023.6|7011.6|7017.2|7008.1|0
1730812230000|2024-11-05 13:10:30|7022.9|7010.9|7017.3|7009.3|7024.2|7012.2|7016.8|7007.3|2
1730812240000|2024-11-05 13:10:40|7018.9|7006.9|7021.3|7009.3|7021.8|7009.8|7018.9|7006.9|0
1730812250000|2024-11-05 13:10:50|7021.2|7009.2|7022.9|7010.9|7024.3|7015.6|7021.2|7009.2|0
1730812260000|2024-11-05 13:11:00|7022.8|7010.8|7023|7011|7023|7011.1|7018.7|7007.9|4
1730812270000|2024-11-05 13:11:10|7024.9|7012.9|7032.3|7020.3|7032.3|7020.3|7015|7006|1
1730812290000|2024-11-05 13:11:30|7031.8|7019.8|7034.3|7022.3|7034.3|7024.4|7031.8|7019.8|1
1730812300000|2024-11-05 13:11:40|7032.8|7024.8|7021.3|7009.3|7032.8|7024.8|7021.3|7009.3|3
1730812320000|2024-11-05 13:12:00|7025.3|7013.3|7023.6|7011.6|7028.8|7018.3|7023.3|7011.3|1
1730812330000|2024-11-05 13:12:10|7024.5|7012.5|7029|7017|7029|7017|7024.5|7012.5|1
1730812340000|2024-11-05 13:12:20|7040.8|7028.8|7031.8|7019.8|7040.8|7028.8|7031.8|7019.8|6
1730812350000|2024-11-05 13:12:30|7032.2|7020.2|7025.8|7013.8|7032.2|7020.2|7023|7011|3
1730812360000|2024-11-05 13:12:40|7024|7012|7024.3|7012.3|7024.3|7012.3|7022.9|7010.9|0
1730812370000|2024-11-05 13:12:50|7024.4|7012.4|7023.2|7011.2|7024.4|7012.4|7022.7|7010.7|2
1730812380000|2024-11-05 13:13:00|7022.7|7010.7|7023.1|7011.1|7024.6|7012.6|7022.7|7010.7|0
1730812390000|2024-11-05 13:13:10|7020.3|7008.3|7024.5|7012.5|7024.5|7012.5|7018.2|7008.3|8
1730812410000|2024-11-05 13:13:30|7023.5|7015.5|7031.6|7019.6|7031.6|7019.6|7023.5|7015.5|6
1730812420000|2024-11-05 13:13:40|7033.1|7021.1|7033.7|7021.7|7033.7|7021.7|7033.1|7021.1|0
1730812430000|2024-11-05 13:13:50|7039|7027|7037.2|7029.2|7043.5|7035.5|7037.2|7027|10
1730812440000|2024-11-05 13:14:00|7037.6|7029.6|7042.3|7030.3|7045.4|7037.3|7037.6|7029.6|2
1730812450000|2024-11-05 13:14:10|7035.8|7023.8|7037.3|7025.3|7037.3|7025.3|7035.4|7023.4|1
1730812460000|2024-11-05 13:14:20|7029.1|7023.1|7036.8|7024.8|7036.8|7024.8|7029.1|7023.1|2
1730812470000|2024-11-05 13:14:30|7045.2|7033.2|7051.9|7039.9|7051.9|7039.9|7045.2|7033.2|4
1730812480000|2024-11-05 13:14:40|7050.1|7038.1|7052.4|7040.4|7052.4|7040.4|7047.8|7038.1|2
1730812490000|2024-11-05 13:14:50|7050.1|7042.1|7055.7|7043.7|7055.7|7043.7|7049.7|7041.7|12
1730812500000|2024-11-05 13:15:00|7055.2|7043.2|7063.3|7051.3|7063.3|7051.3|7055.2|7043.2|1
1730812510000|2024-11-05 13:15:10|7063.2|7051.2|7056.7|7048.7|7063.2|7051.2|7054.7|7048.2|1
1730812520000|2024-11-05 13:15:20|7052.7|7044.7|7056.2|7044.2|7057.6|7045.6|7052.7|7043.2|3
1730812530000|2024-11-05 13:15:30|7053.7|7045.7|7053.7|7045.7|7053.7|7045.7|7053.7|7045.7|0
1730812540000|2024-11-05 13:15:40|7053.3|7045.3|7054.8|7042.8|7056.6|7045.3|7053.3|7042.8|0
1730812550000|2024-11-05 13:15:50|7054.3|7042.3|7054.3|7042.3|7054.3|7042.3|7054.3|7042.3|0
1730812560000|2024-11-05 13:16:00|7055.1|7043.1|7052.4|7040.4|7055.4|7045.3|7051.9|7039.9|2
1730812570000|2024-11-05 13:16:10|7055.9|7043.9|7052.9|7044.9|7056.5|7046.3|7052.9|7043.9|1
1730812580000|2024-11-05 13:16:20|7052.5|7046.5|7054.8|7046.8|7056.9|7046.8|7052.4|7044.9|1
1730812590000|2024-11-05 13:16:30|7055.9|7049.9|7064.2|7052.2|7066.4|7057.8|7055.3|7049.3|7
1730812600000|2024-11-05 13:16:40|7064.3|7052.3|7064.7|7052.7|7064.7|7052.7|7064.3|7052.3|0
1730812610000|2024-11-05 13:16:50|7066.8|7054.8|7070|7058|7070.1|7058.1|7066.8|7054.8|1
1730812620000|2024-11-05 13:17:00|7066.8|7060.8|7074.7|7062.7|7074.8|7065|7066.8|7056.8|5
1730812630000|2024-11-05 13:17:10|7075.7|7063.7|7071.3|7059.3|7076.5|7064.5|7070.4|7058.4|3
1730812640000|2024-11-05 13:17:20|7072.3|7060.3|7071.8|7059.8|7072.3|7060.3|7071.4|7059.4|0
1730812650000|2024-11-05 13:17:30|7071.4|7059.4|7071.7|7059.7|7071.7|7059.7|7071.4|7059.4|1
1730812660000|2024-11-05 13:17:40|7075|7063|7073.9|7061.9|7076.6|7064.6|7072.9|7060.9|1
1730812670000|2024-11-05 13:17:50|7075.8|7063.8|7077|7065|7077|7065|7075.8|7063.8|1
1730812680000|2024-11-05 13:18:00|7076.5|7064.5|7076.5|7064.5|7076.5|7064.5|7076.5|7064.5|0
1730812690000|2024-11-05 13:18:10|7074.8|7066.8|7073.3|7067.3|7077|7067.3|7073.3|7064.6|0
1730812710000|2024-11-05 13:18:30|7073.8|7067.8|7074.2|7066.2|7078.4|7069.6|7073.8|7063.7|6
1730812720000|2024-11-05 13:18:40|7069.6|7057.6|7070.6|7058.6|7071.6|7059.6|7066.1|7056.4|5
1730812730000|2024-11-05 13:18:50|7068.3|7056.3|7068.1|7056.1|7068.5|7056.5|7067.6|7055.6|0
1730812740000|2024-11-05 13:19:00|7068|7056|7068|7056|7068|7056|7068|7056|0
1730812750000|2024-11-05 13:19:10|7068.7|7056.7|7071.7|7059.7|7072.6|7060.6|7068.7|7056.7|2
1730812760000|2024-11-05 13:19:20|7072.6|7060.6|7073.7|7061.7|7073.7|7061.7|7072.6|7060.6|1
1730812770000|2024-11-05 13:19:30|7065.5|7059.5|7056.9|7044.9|7065.9|7059.9|7056.9|7044.9|4
1730812780000|2024-11-05 13:19:40|7058.7|7046.7|7065.6|7053.6|7065.6|7053.6|7058.7|7046.7|1
1730812800000|2024-11-05 13:20:00|7065.1|7053.1|7059.3|7053.3|7065.1|7053.3|7058|7050|0
1730812810000|2024-11-05 13:20:10|7057.4|7051.4|7053|7041|7057.4|7051.4|7052.9|7040.9|1
1730812820000|2024-11-05 13:20:20|7049.4|7037.4|7039.7|7027.7|7049.4|7037.4|7039|7027|2
1730812830000|2024-11-05 13:20:30|7041|7029|7046.1|7034.1|7046.1|7034.1|7039.1|7028|0
1730812840000|2024-11-05 13:20:40|7040.8|7028.8|7040.9|7028.9|7040.9|7028.9|7040.8|7028.8|0
1730812850000|2024-11-05 13:20:50|7041.7|7029.7|7049.8|7037.8|7050.3|7042.2|7039.1|7029.1|7
1730812860000|2024-11-05 13:21:00|7049.3|7037.3|7052|7040|7052|7041.6|7047.5|7037.3|1
1730812870000|2024-11-05 13:21:10|7051.1|7039.1|7045.9|7033.9|7051.1|7039.1|7045.9|7033.9|1
1730812880000|2024-11-05 13:21:20|7044.6|7032.6|7039.6|7027.6|7044.6|7034.4|7039.4|7027.4|0
1730812890000|2024-11-05 13:21:30|7039.2|7027.2|7040.6|7028.6|7040.6|7028.6|7034.6|7026.7|3
1730812900000|2024-11-05 13:21:40|7041.1|7029.1|7040.5|7028.5|7041.1|7029.1|7040.5|7028.5|0
1730812920000|2024-11-05 13:22:00|7041.4|7029.4|7044.1|7036.1|7044.1|7036.1|7041.4|7029.4|5
1730812930000|2024-11-05 13:22:10|7044.9|7036.9|7043|7031|7044.9|7036.9|7042.3|7030.9|2
1730812940000|2024-11-05 13:22:20|7043.9|7031.9|7041.3|7033.3|7043.9|7033.3|7038.2|7030.2|1
1730812950000|2024-11-05 13:22:30|7043.1|7035.1|7041.7|7033.7|7046.3|7036.3|7039.3|7032.7|0
1730812960000|2024-11-05 13:22:40|7041.2|7033.2|7036.9|7028.9|7041.2|7033.2|7036.9|7028.9|0
1730812970000|2024-11-05 13:22:50|7036.4|7028.4|7026.9|7018.9|7036.4|7028.4|7025.4|7017.4|1
1730812980000|2024-11-05 13:23:00|7028.9|7016.9|7037.9|7025.9|7037.9|7025.9|7028.6|7016.6|1
1730812990000|2024-11-05 13:23:10|7038.4|7026.4|7040.4|7028.4|7040.9|7028.9|7038.4|7026.4|0
1730813000000|2024-11-05 13:23:20|7039.9|7027.9|7039.9|7027.9|7039.9|7027.9|7039.9|7027.9|0
1730813010000|2024-11-05 13:23:30|7040.3|7028.3|7040.6|7028.6|7041.3|7029.3|7040.3|7028.3|1
1730813020000|2024-11-05 13:23:40|7040.2|7028.2|7041.7|7029.7|7041.7|7029.7|7040.2|7028.2|4
1730813030000|2024-11-05 13:23:50|7045.5|7033.5|7044.5|7032.5|7045.5|7033.5|7044.5|7032.5|0
1730813040000|2024-11-05 13:24:00|7044.1|7032.1|7041.7|7033.7|7044.5|7033.7|7040.3|7030.3|1
1730813050000|2024-11-05 13:24:10|7041.3|7033.3|7041.3|7033.3|7041.3|7033.3|7041.3|7033.3|0
1730813060000|2024-11-05 13:24:20|7040.8|7032.8|7045.4|7033.4|7045.4|7033.4|7039.3|7032.8|2
1730813080000|2024-11-05 13:24:40|7045.9|7033.9|7045.9|7033.9|7045.9|7033.9|7045.9|7033.9|0
1730813090000|2024-11-05 13:24:50|7044.2|7036.2|7046.4|7038.4|7046.8|7038.8|7044.2|7036.2|0
1730813100000|2024-11-05 13:25:00|7046.9|7038.9|7045.2|7037.2|7047|7039|7045.1|7037.1|1
1730813110000|2024-11-05 13:25:10|7044.7|7036.7|7045.2|7037.2|7045.2|7037.2|7044.7|7036.7|0
1730813120000|2024-11-05 13:25:20|7044.7|7036.7|7046.4|7034.4|7047.7|7036.7|7044.7|7034.1|4
1730813130000|2024-11-05 13:25:30|7046|7034|7048.2|7036.2|7049.5|7037.5|7046|7034|1
1730813150000|2024-11-05 13:25:50|7048|7036|7045.2|7033.2|7048|7036|7045.2|7033.2|0
1730813160000|2024-11-05 13:26:00|7044.7|7032.7|7042.9|7030.9|7044.7|7034.5|7041.2|7030.3|2
1730813170000|2024-11-05 13:26:10|7041.9|7029.9|7046.5|7034.5|7046.5|7036.4|7041.9|7029.9|0
1730813180000|2024-11-05 13:26:20|7047.4|7035.4|7047.9|7035.9|7048.3|7040.4|7045.9|7035.4|0
1730813190000|2024-11-05 13:26:30|7045.9|7037.9|7052.4|7040.4|7052.4|7040.4|7045.9|7037.9|1
1730813200000|2024-11-05 13:26:40|7053|7041|7028.7|7020.7|7053|7041|7028.7|7020.7|7
1730813210000|2024-11-05 13:26:50|7029.3|7021.3|7027.7|7019.7|7029.3|7021.3|7027.7|7019.7|3
1730813220000|2024-11-05 13:27:00|7029.8|7017.8|7033.8|7021.8|7033.8|7021.8|7029.8|7017.8|1
1730813230000|2024-11-05 13:27:10|7034.8|7022.8|7036.3|7024.3|7038|7026|7034.8|7022.8|0
1730813240000|2024-11-05 13:27:20|7036.2|7024.2|7030.8|7018.8|7036.2|7024.2|7030.7|7018.7|0
1730813250000|2024-11-05 13:27:30|7030.6|7018.6|7031.2|7019.2|7031.2|7019.2|7030.2|7018.2|1
1730813260000|2024-11-05 13:27:40|7029.2|7021.2|7029.2|7021.2|7029.2|7021.2|7029.2|7021.2|0
1730813270000|2024-11-05 13:27:50|7030.7|7018.7|7030.3|7018.3|7030.7|7018.7|7030.3|7018.3|0
1730813280000|2024-11-05 13:28:00|7033.4|7021.4|7031.4|7019.4|7033.4|7021.4|7031.4|7019.4|2
1730813290000|2024-11-05 13:28:10|7031.3|7019.3|7028.9|7016.9|7031.3|7019.3|7028.9|7016.9|0
1730813300000|2024-11-05 13:28:20|7030.3|7018.3|7023.3|7011.3|7030.3|7018.3|7023.3|7011.3|1
1730813310000|2024-11-05 13:28:30|7023.7|7011.7|7013.3|7001.3|7023.7|7011.7|7012.8|7001.3|2
1730813320000|2024-11-05 13:28:40|7012.8|7000.8|7012.8|7000.8|7012.8|7000.8|7012.8|7000.8|0
1730813340000|2024-11-05 13:29:00|7015|7003|7016.1|7004.1|7018.2|7006.2|7014.3|7002.3|4
1730813350000|2024-11-05 13:29:10|7015.6|7003.6|7031.3|7019.3|7031.3|7019.3|7015.4|7003.4|3
1730813360000|2024-11-05 13:29:20|7031.9|7019.9|7037.5|7025.5|7038.6|7026.6|7031.9|7019.9|0
1730813370000|2024-11-05 13:29:30|7038.1|7026.1|7038.1|7026.1|7038.1|7026.1|7038.1|7026.1|0
1730813380000|2024-11-05 13:29:40|7038.6|7026.6|7038.7|7026.7|7038.7|7026.7|7038.6|7026.6|0
1730813390000|2024-11-05 13:29:50|7036.6|7024.6|7034.7|7022.7|7036.7|7024.7|7034.7|7022.7|0
1730813400000|2024-11-05 13:30:00|7034.1|7022.1|7034.2|7026.2|7036.3|7026.2|7034.1|7022.1|0
1730813410000|2024-11-05 13:30:10|7037.7|7025.7|7041|7033|7041|7033|7037|7025.6|0
1730813420000|2024-11-05 13:30:20|7043.5|7031.5|7043.5|7031.5|7043.5|7031.5|7043.5|7031.5|0
1730813430000|2024-11-05 13:30:30|7044|7032|7045.8|7033.8|7046.8|7034.8|7041.9|7032|0
1730813440000|2024-11-05 13:30:40|7043.5|7031.5|7038.8|7026.8|7044.4|7032.4|7038.8|7026.8|3
1730813450000|2024-11-05 13:30:50|7038.4|7026.4|7040.8|7028.8|7040.8|7028.8|7038.4|7026.4|1
1730813460000|2024-11-05 13:31:00|7041.7|7029.7|7040.7|7028.7|7041.7|7030.8|7038.8|7028.7|1
1730813470000|2024-11-05 13:31:10|7041.6|7029.6|7042.8|7036.8|7043.8|7036.8|7041.6|7029.6|2
1730813480000|2024-11-05 13:31:20|7055.5|7043.5|7053.6|7041.6|7055.5|7043.5|7052.6|7040.6|5
1730813490000|2024-11-05 13:31:30|7053.2|7041.2|7048.7|7036.7|7053.2|7041.2|7046.1|7034.1|0
1730813500000|2024-11-05 13:31:40|7045.3|7033.3|7045.3|7033.3|7045.3|7033.3|7045.2|7033.2|0
1730813510000|2024-11-05 13:31:50|7042.8|7034.8|7040.8|7032.8|7042.8|7034.8|7040.8|7032.8|0
1730813520000|2024-11-05 13:32:00|7041.3|7033.3|7050.7|7038.7|7050.7|7038.7|7040.6|7031.7|1
1730813530000|2024-11-05 13:32:10|7050.6|7038.6|7051.1|7039.1|7051.1|7039.1|7050.6|7038.6|0
1730813540000|2024-11-05 13:32:20|7050.2|7042.2|7052.5|7040.5|7052.5|7042.2|7050.2|7040.5|0
1730813550000|2024-11-05 13:32:30|7054.7|7042.7|7048.2|7040.2|7055.3|7043.3|7048.2|7040.2|0
1730813570000|2024-11-05 13:32:50|7048.4|7036.4|7046.9|7038.9|7048.4|7038.9|7046.3|7036.3|1
1730813580000|2024-11-05 13:33:00|7048.3|7036.3|7048.4|7036.4|7048.4|7036.4|7048.3|7036.3|0
1730813600000|2024-11-05 13:33:20|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|1
1730813610000|2024-11-05 13:33:30|7045.4|7039.4|7042.3|7030.3|7045.4|7039.4|7040.2|7028.9|1
1730813620000|2024-11-05 13:33:40|7043.8|7031.8|7043.8|7031.8|7043.8|7031.8|7043.8|7031.8|0
1730813630000|2024-11-05 13:33:50|7034.1|7022.1|7030|7018|7034.1|7022.1|7030|7018|1
1730813640000|2024-11-05 13:34:00|7029.5|7017.5|7024|7016|7029.5|7018.5|7024|7013.6|0
1730813650000|2024-11-05 13:34:10|7023|7015|7022.5|7014.5|7023|7015|7022.5|7014.5|0
1730813660000|2024-11-05 13:34:20|7024.6|7012.6|7025.5|7013.5|7025.5|7013.5|7024.6|7012.6|0
1730813670000|2024-11-05 13:34:30|7027.2|7015.2|7027.6|7015.6|7027.7|7015.7|7027.2|7015.2|1
1730813680000|2024-11-05 13:34:40|7027.9|7015.9|7028.8|7016.8|7028.8|7016.8|7027.9|7015.9|0
1730813690000|2024-11-05 13:34:50|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|0
1730813700000|2024-11-05 13:35:00|7033|7021|7033|7021|7033|7021|7033|7021|0
1730813710000|2024-11-05 13:35:10|7031.6|7019.6|7033|7021|7033|7021|7031.6|7019.6|0
1730813720000|2024-11-05 13:35:20|7028.3|7020.3|7029.3|7017.3|7030.2|7020.3|7028.2|7017.3|28
1730813740000|2024-11-05 13:35:40|7029.2|7017.2|7028.1|7016.1|7029.2|7017.2|7028.1|7016.1|2
1730813760000|2024-11-05 13:36:00|7026.8|7014.8|7030.9|7018.9|7031.4|7019.4|7026.8|7014.8|0
1730813770000|2024-11-05 13:36:10|7031|7019|7031.4|7019.4|7031.4|7019.4|7031|7019|0
1730813790000|2024-11-05 13:36:30|7032.9|7020.9|7032.4|7020.4|7032.9|7020.9|7032.4|7020.4|1
1730813800000|2024-11-05 13:36:40|7032.2|7020.2|7032.2|7020.2|7032.2|7020.2|7032.2|7020.2|2
1730813810000|2024-11-05 13:36:50|7032.6|7020.6|7031.6|7019.6|7032.6|7022.4|7030.4|7019.6|0
1730813820000|2024-11-05 13:37:00|7032.5|7020.5|7023.4|7015.4|7032.5|7021.5|7022.9|7012.9|3
1730813830000|2024-11-05 13:37:10|7022.9|7014.9|7023.9|7011.9|7023.9|7014.9|7020.9|7011.9|1
1730813840000|2024-11-05 13:37:20|7021.8|7013.8|7018.9|7012.9|7021.8|7013.8|7018.9|7012.1|1
1730813850000|2024-11-05 13:37:30|7023.2|7011.2|7025.1|7013.1|7025.1|7013.1|7023.2|7011.2|4
1730813860000|2024-11-05 13:37:40|7022.9|7014.9|7022.9|7014.9|7022.9|7014.9|7022.9|7014.9|0
1730813870000|2024-11-05 13:37:50|7024.6|7012.6|7024.1|7012.1|7024.6|7014.5|7022.5|7012.1|0
1730813880000|2024-11-05 13:38:00|7024.6|7012.6|7027.1|7015.1|7027.1|7015.1|7021.6|7011.8|1
1730813890000|2024-11-05 13:38:10|7025.9|7017.9|7026.1|7018.1|7026.1|7018.1|7024.6|7016.6|0
1730813910000|2024-11-05 13:38:30|7026.5|7018.5|7026.5|7018.5|7026.5|7018.5|7026.5|7018.5|0
1730813920000|2024-11-05 13:38:40|7027.8|7019.8|7030.2|7018.2|7030.2|7019.8|7027.8|7018.2|1
1730813960000|2024-11-05 13:39:20|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|7030.1|7018.1|0
1730813970000|2024-11-05 13:39:30|7029.7|7017.7|7029.7|7017.7|7029.7|7017.7|7029.7|7017.7|0
1730813980000|2024-11-05 13:39:40|7031.1|7019.1|7031.1|7019.1|7031.1|7019.1|7031.1|7019.1|0
1730813990000|2024-11-05 13:39:50|7026.6|7020.6|7029.2|7023.2|7029.2|7023.2|7026.6|7020.6|1
1730814000000|2024-11-05 13:40:00|7030.5|7024.5|7032.6|7020.6|7037|7027.9|7030.5|7019.6|8
1730814020000|2024-11-05 13:40:20|7033.5|7021.5|7034|7022|7034|7022|7033.5|7021.5|0
1730814030000|2024-11-05 13:40:30|7034.5|7022.5|7034.5|7022.5|7034.5|7022.5|7034.5|7022.5|0
1730814050000|2024-11-05 13:40:50|7039.1|7027.1|7039.1|7027.1|7039.1|7027.1|7039.1|7027.1|4
1730814060000|2024-11-05 13:41:00|7038.7|7026.7|7038.7|7026.7|7039.2|7027.2|7038.7|7026.7|0
1730814070000|2024-11-05 13:41:10|7038.8|7026.8|7039.2|7027.2|7039.2|7027.2|7038.8|7026.8|0
1730814090000|2024-11-05 13:41:30|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|0
1730814100000|2024-11-05 13:41:40|7040.2|7028.2|7040.8|7028.8|7040.8|7028.8|7040.2|7028.2|2
1730814110000|2024-11-05 13:41:50|7041.2|7029.2|7041.2|7029.2|7041.2|7029.2|7041.2|7029.2|0
1730814120000|2024-11-05 13:42:00|7041.6|7029.6|7038.6|7030.6|7041.6|7031.1|7038.1|7029.6|0
1730814130000|2024-11-05 13:42:10|7039|7031|7039|7031|7039|7031|7039|7031|2
1730814180000|2024-11-05 13:43:00|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|0
1730814190000|2024-11-05 13:43:10|7039|7033|7039.6|7033.6|7039.6|7033.6|7036.5|7030.5|2
1730814210000|2024-11-05 13:43:30|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|0
1730814230000|2024-11-05 13:43:50|7040.5|7032.5|7040.5|7032.5|7040.5|7032.5|7040.5|7032.5|1
1730814240000|2024-11-05 13:44:00|7040.1|7032.1|7040.1|7032.1|7040.1|7032.1|7040.1|7032.1|0
1730814290000|2024-11-05 13:44:50|7039.2|7033.2|7019.6|7011.6|7040.3|7034.3|7019.2|7009.2|4
1730814300000|2024-11-05 13:45:00|7019.2|7011.2|7018.7|7010.7|7019.2|7011.2|7018.7|7010.7|0
1730814320000|2024-11-05 13:45:20|7017.2|7011.2|7020|7008|7020|7011.2|7017.2|7008|0
1730814330000|2024-11-05 13:45:30|7018.7|7006.7|7016.6|7010.6|7018.7|7010.6|7015.7|7006.7|0
1730814340000|2024-11-05 13:45:40|7017.1|7009.1|7008.8|6996.8|7017.5|7009.5|7006.1|6994.1|4
1730814350000|2024-11-05 13:45:50|7008.3|6996.3|7005.5|6993.5|7008.8|6996.8|7004.6|6992.6|3
1730814360000|2024-11-05 13:46:00|7005|6993|7000.1|6992.1|7005|6993|7000|6990.5|1
1730814370000|2024-11-05 13:46:10|7001|6993|7000.4|6992.4|7001|6993|7000.4|6992.4|1
1730814380000|2024-11-05 13:46:20|6996.7|6988.7|6999.3|6987.3|6999.3|6988.7|6984.4|6976.1|13
1730814390000|2024-11-05 13:46:30|6999.4|6987.4|6990.7|6978.7|7000.3|6988.3|6990.7|6978.7|1
1730814400000|2024-11-05 13:46:40|6981.8|6969.8|6981.1|6969.1|6982.7|6970.7|6980.7|6968.7|2
1730814410000|2024-11-05 13:46:50|6981.5|6969.5|6983.1|6975.1|6983.1|6975.5|6981.5|6969.5|2
1730814430000|2024-11-05 13:47:10|6975.6|6963.6|6975.1|6963.1|6977.1|6965.1|6974.6|6962.6|0
1730814440000|2024-11-05 13:47:20|6975|6963|6976.3|6964.3|6976.3|6964.3|6968.7|6956.7|5
1730814450000|2024-11-05 13:47:30|6970.5|6958.5|6975.9|6963.9|6975.9|6965.4|6970.5|6958.5|0
1730814460000|2024-11-05 13:47:40|6977.2|6965.2|6984.4|6972.4|6984.4|6972.4|6976.8|6964.8|2
1730814470000|2024-11-05 13:47:50|6984.8|6972.8|6983.1|6975.1|6984.8|6975.1|6983.1|6972.8|0
1730814480000|2024-11-05 13:48:00|6987|6975|6984|6976|6987|6976|6984|6975|0
1730814500000|2024-11-05 13:48:20|6985.9|6973.9|6985.9|6973.9|6985.9|6973.9|6985.9|6973.9|0
1730814520000|2024-11-05 13:48:40|6985.8|6973.8|6985.8|6973.8|6985.8|6973.8|6985.8|6973.8|1
1730814530000|2024-11-05 13:48:50|6987.4|6975.4|6987.2|6975.2|6987.4|6975.4|6987.2|6975.2|0
1730814540000|2024-11-05 13:49:00|6986.4|6974.4|6978.9|6966.9|6986.4|6974.4|6978.9|6966.9|1
1730814560000|2024-11-05 13:49:20|6974.4|6966.4|6973.9|6965.9|6975.9|6966.4|6973.9|6963.9|1
1730814580000|2024-11-05 13:49:40|6973.6|6967.6|6973.5|6967.5|6973.6|6967.6|6973.5|6967.5|2
1730814590000|2024-11-05 13:49:50|6973.1|6967.1|6984.2|6972.2|6984.2|6972.2|6973.1|6967.1|2
1730814600000|2024-11-05 13:50:00|6982.4|6974.4|6982.4|6974.4|6982.4|6974.4|6982.4|6974.4|0
1730814610000|2024-11-05 13:50:10|6983.3|6975.3|6983.9|6975.9|6983.9|6975.9|6983.3|6975.3|1
1730814620000|2024-11-05 13:50:20|6986.6|6974.6|6984.5|6976.5|6986.6|6976.5|6984.5|6974.5|3
1730814640000|2024-11-05 13:50:40|6992.4|6984.4|6993.7|6985.7|6993.7|6985.7|6992.4|6984.4|3
1730814650000|2024-11-05 13:50:50|6993.9|6985.9|6996.7|6984.7|6996.7|6985.9|6993.9|6984.7|0
1730814660000|2024-11-05 13:51:00|6994.8|6986.8|7001.3|6993.3|7001.6|6993.6|6994.2|6982.3|0
1730814670000|2024-11-05 13:51:10|7000.3|6988.3|6987.4|6975.4|7000.3|6988.3|6987.2|6975.2|2
1730814680000|2024-11-05 13:51:20|6989.1|6977.1|6987.2|6975.2|6989.1|6978.1|6986.1|6975.2|0
1730814710000|2024-11-05 13:51:50|6986.6|6974.6|6978.9|6970.9|6986.6|6974.6|6978.9|6970.9|0
1730814720000|2024-11-05 13:52:00|6980.2|6972.2|6981.9|6973.9|6982.5|6974.5|6980.2|6972.2|1
1730814730000|2024-11-05 13:52:10|6980.7|6974.7|6980.8|6968.8|6980.8|6974.7|6980.7|6968.8|1
1730814740000|2024-11-05 13:52:20|6980.2|6968.2|6973.3|6961.3|6980.2|6968.2|6973.3|6961.3|0
1730814750000|2024-11-05 13:52:30|6971.2|6963.2|6973.9|6961.9|6973.9|6963.7|6971.2|6961.9|1
1730814760000|2024-11-05 13:52:40|6974.3|6962.3|6976.3|6964.3|6980.2|6968.2|6974.3|6962.3|0
1730814770000|2024-11-05 13:52:50|6977.2|6965.2|6977.1|6965.1|6978.1|6966.1|6976.6|6964.6|17
1730814780000|2024-11-05 13:53:00|6976.3|6964.3|6973.3|6965.3|6976.3|6965.3|6972.8|6964.3|3
1730814800000|2024-11-05 13:53:20|6972.8|6964.8|6978.5|6966.5|6978.5|6966.5|6972.8|6964.8|2
1730814810000|2024-11-05 13:53:30|6980.3|6968.3|6983.9|6971.9|6983.9|6971.9|6980.3|6968.3|0
1730814820000|2024-11-05 13:53:40|6984|6972|6985.2|6973.2|6985.3|6973.3|6984|6972|2
1730814830000|2024-11-05 13:53:50|6985.5|6973.5|6986.7|6974.7|6986.8|6974.8|6985.5|6973.5|0
1730814840000|2024-11-05 13:54:00|6985.8|6973.8|6994.9|6982.9|6994.9|6982.9|6985.8|6973.8|1
1730814850000|2024-11-05 13:54:10|6995.8|6983.8|6997.3|6985.3|6997.3|6985.3|6995.8|6983.8|0
1730814860000|2024-11-05 13:54:20|6997.5|6985.5|6998.5|6986.5|6998.5|6986.5|6997.5|6985.5|0
1730814870000|2024-11-05 13:54:30|6997.7|6985.7|6997.7|6985.7|6997.7|6985.7|6997.7|6985.7|1
1730814880000|2024-11-05 13:54:40|6999.6|6987.6|6999.6|6987.6|7000.1|6988.1|6999.6|6987.6|0
1730814890000|2024-11-05 13:54:50|7000.1|6988.1|7000.1|6988.1|7000.1|6988.1|7000.1|6988.1|0
1730814910000|2024-11-05 13:55:10|6997.2|6985.2|6997.1|6985.1|6997.2|6985.2|6997.1|6985.1|0
1730814920000|2024-11-05 13:55:20|6997.4|6985.4|6999.2|6987.2|6999.2|6987.2|6997.4|6985.4|0
1730814930000|2024-11-05 13:55:30|7000.9|6988.9|7001.4|6989.4|7001.4|6989.4|7000.9|6988.9|1
1730814950000|2024-11-05 13:55:50|7000.4|6988.4|7000.5|6988.5|7000.5|6988.5|7000.4|6988.4|0
1730814960000|2024-11-05 13:56:00|7000.3|6988.3|6999.1|6987.1|7000.3|6988.3|6999.1|6987.1|2
1730814970000|2024-11-05 13:56:10|6997.8|6985.8|6997.8|6985.8|6997.8|6985.8|6997.8|6985.8|0
1730814990000|2024-11-05 13:56:30|6997.7|6985.7|6997.7|6985.7|6997.7|6985.7|6997.7|6985.7|0
1730815000000|2024-11-05 13:56:40|7000.7|6988.7|7000.7|6988.7|7000.7|6988.7|7000.7|6988.7|0
1730815020000|2024-11-05 13:57:00|7000.8|6988.8|7000.8|6988.8|7000.8|6988.8|7000.8|6988.8|1
1730815030000|2024-11-05 13:57:10|7001.7|6989.7|7002.7|6990.7|7004|6992.2|7000.2|6989.7|1
1730815040000|2024-11-05 13:57:20|7002.6|6990.6|6997|6985|7002.6|6990.6|6997|6985|2
1730815050000|2024-11-05 13:57:30|6995.8|6983.8|6996.8|6984.8|6996.8|6984.8|6995.8|6983.8|5
1730815060000|2024-11-05 13:57:40|6984.5|6972.5|6984.2|6972.2|6986.7|6976.1|6983.2|6972.2|2
1730815070000|2024-11-05 13:57:50|6981.7|6973.7|6984.9|6972.9|6984.9|6973.7|6981.7|6971.8|1
1730815080000|2024-11-05 13:58:00|6983.1|6975.1|6983.5|6975.5|6983.5|6975.5|6983.1|6975.1|2
1730815090000|2024-11-05 13:58:10|6982.6|6974.6|6982.8|6974.8|6984.7|6974.8|6982.6|6972.7|1
1730815100000|2024-11-05 13:58:20|6983.3|6975.3|6983.3|6975.3|6983.3|6975.3|6983.3|6975.3|0
1730815110000|2024-11-05 13:58:30|6984.7|6972.7|6982.7|6974.7|6984.7|6974.7|6982.7|6972.7|1
1730815140000|2024-11-05 13:59:00|6987.1|6975.1|6986.7|6974.7|6989.9|6979|6986.7|6974.7|0
1730815150000|2024-11-05 13:59:10|6986.6|6974.6|6986.1|6978.1|6987.5|6978.1|6985.6|6974.1|0
1730815160000|2024-11-05 13:59:20|6992.1|6980.1|6994.1|6982.1|6994.1|6982.1|6992.1|6980.1|0
1730815170000|2024-11-05 13:59:30|6994.6|6982.6|6995.6|6983.6|6995.6|6983.6|6994.6|6982.6|0
1730815180000|2024-11-05 13:59:40|6992.8|6986.8|6993.2|6987.2|6993.2|6987.2|6992.8|6986.8|0
1730815190000|2024-11-05 13:59:50|6994.3|6986.3|6994.3|6986.3|6994.3|6986.3|6994.3|6986.3|0
1730815200000|2024-11-05 14:00:00|6994.7|6986.7|6994.2|6982.2|7000.7|6990.3|6994.2|6982.2|3
1730815210000|2024-11-05 14:00:10|6991|6985|6992.5|6980.5|6994.2|6985|6986.9|6978.1|3
1730815220000|2024-11-05 14:00:20|6992.1|6980.1|6993|6981|6993|6981|6992.1|6980.1|0
1730815240000|2024-11-05 14:00:40|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|0
1730815250000|2024-11-05 14:00:50|6993.6|6981.6|6993.6|6981.6|6993.6|6981.6|6993.6|6981.6|0
1730815260000|2024-11-05 14:01:00|6992.9|6984.9|7000.1|6988.1|7000.5|6988.5|6992.9|6984.9|7
1730815270000|2024-11-05 14:01:10|7001.5|6989.5|7001.6|6989.6|7001.6|6989.6|7000.6|6988.6|0
1730815280000|2024-11-05 14:01:20|7003.1|6991.1|7003.6|6991.6|7003.6|6991.6|7003.1|6991.1|0
1730815290000|2024-11-05 14:01:30|7005.1|6993.1|7005.1|6993.1|7005.1|6993.1|7005.1|6993.1|0
1730815300000|2024-11-05 14:01:40|7005.2|6993.2|6993|6981|7005.2|6995.7|6993|6981|3
1730815310000|2024-11-05 14:01:50|6992|6980|6991.5|6979.5|6992|6980|6991.5|6979.5|2
1730815320000|2024-11-05 14:02:00|6990.6|6978.6|6990.5|6978.5|6990.6|6978.6|6990|6978|0
1730815330000|2024-11-05 14:02:10|7001.9|6989.9|7003.5|6991.5|7003.5|6991.5|7001.9|6989.9|3
1730815340000|2024-11-05 14:02:20|7003.4|6991.4|7003|6991|7003.4|6991.4|7003|6991|0
1730815350000|2024-11-05 14:02:30|7006.1|6994.1|7000.8|6988.8|7006.1|6994.1|7000.8|6988.8|4
1730815360000|2024-11-05 14:02:40|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|0
1730815370000|2024-11-05 14:02:50|7004.5|6992.5|7002.5|6990.5|7005.2|6995.7|7002.5|6990.5|1
1730815380000|2024-11-05 14:03:00|7002.1|6990.1|7003.5|6991.5|7003.5|6991.5|7000.9|6988.9|2
1730815390000|2024-11-05 14:03:10|7003.4|6991.4|7005.6|6993.6|7005.6|6993.6|7003.4|6991.4|1
1730815400000|2024-11-05 14:03:20|7005.4|6993.4|7004.7|6992.7|7005.4|6993.4|7004.6|6992.6|0
1730815410000|2024-11-05 14:03:30|7004.4|6992.4|7004.5|6992.5|7004.5|6992.5|7002.7|6990.7|0
1730815420000|2024-11-05 14:03:40|7004.1|6992.1|7001.7|6989.7|7004.6|6992.6|7001.7|6989.7|0
1730815430000|2024-11-05 14:03:50|6999.5|6987.5|6999.5|6987.5|6999.5|6987.5|6999.5|6987.5|0
1730815440000|2024-11-05 14:04:00|7005.9|6993.9|7006.1|6994.1|7006.1|6994.1|7005.9|6993.9|0
1730815450000|2024-11-05 14:04:10|7004.1|6992.1|7004.1|6992.1|7004.1|6992.1|7004.1|6992.1|2
1730815460000|2024-11-05 14:04:20|7005.9|6993.9|7001.3|6989.3|7006.2|6994.2|7001.3|6989.3|2
1730815470000|2024-11-05 14:04:30|7001.8|6989.8|7001.8|6989.8|7001.8|6989.8|7001.8|6989.8|0
1730815480000|2024-11-05 14:04:40|6990|6984|6985.1|6979.1|6991.4|6984|6985.1|6979.1|2
1730815490000|2024-11-05 14:04:50|6984.2|6978.2|6986.4|6974.4|6986.8|6978.2|6983.9|6974.4|3
1730815500000|2024-11-05 14:05:00|6984.3|6976.3|6984.3|6972.3|6985.6|6977.6|6981.7|6972.3|3
1730815510000|2024-11-05 14:05:10|6983.9|6971.9|6984.2|6972.2|6984.8|6972.8|6983.9|6971.9|6
1730815520000|2024-11-05 14:05:20|6984.3|6972.3|6984.6|6972.6|6987.2|6975.2|6984.3|6972.3|5
1730815530000|2024-11-05 14:05:30|6984.2|6972.2|6983.3|6971.3|6985.1|6973.1|6983.3|6971.3|0
1730815540000|2024-11-05 14:05:40|6981.3|6973.3|6981.3|6973.3|6981.3|6973.3|6981.3|6973.3|0
1730815550000|2024-11-05 14:05:50|6980.8|6972.8|6981.4|6973.4|6981.4|6973.4|6980.8|6972.8|0
1730815560000|2024-11-05 14:06:00|6979.9|6973.9|6981.3|6975.3|6981.3|6975.3|6979.8|6973.8|0
1730815570000|2024-11-05 14:06:10|6981.2|6975.2|6991.3|6983.3|6992.8|6983.3|6980.3|6973.8|0
1730815580000|2024-11-05 14:06:20|6991.4|6983.4|6987.9|6979.9|6991.8|6983.8|6987.9|6977.8|0
1730815590000|2024-11-05 14:06:30|6989.4|6977.4|6987.1|6981.1|6989.4|6981.1|6982.6|6975.8|1
1730815600000|2024-11-05 14:06:40|6988.2|6980.2|6986.2|6978.2|6988.2|6980.2|6986.2|6978.2|1
1730815610000|2024-11-05 14:06:50|6986.7|6978.7|6986.7|6978.7|6989.7|6979.5|6986.7|6977.7|0
1730815620000|2024-11-05 14:07:00|6991.2|6979.2|6987.6|6979.6|6991.2|6979.6|6987.6|6979|0
1730815630000|2024-11-05 14:07:10|6987.2|6979.2|6989.3|6977.3|6989.3|6979.2|6987.2|6977.3|0
1730815640000|2024-11-05 14:07:20|6990|6978|6992.7|6980.7|6992.7|6980.7|6988.7|6976.7|0
1730815650000|2024-11-05 14:07:30|6990.8|6982.8|6990.8|6984.8|6991.3|6984.8|6990.8|6982.8|0
1730815660000|2024-11-05 14:07:40|6991.3|6985.3|6991.1|6983.1|6991.3|6985.3|6990.3|6983.1|0
1730815670000|2024-11-05 14:07:50|6991.8|6979.8|6991.7|6979.7|6991.8|6979.8|6991.7|6979.7|0
1730815680000|2024-11-05 14:08:00|6991.3|6979.3|6991.3|6979.3|6991.8|6982.3|6989.4|6979.3|0
1730815690000|2024-11-05 14:08:10|6989.8|6981.8|6989.2|6981.2|6991.3|6981.8|6989.2|6979.3|0
1730815700000|2024-11-05 14:08:20|6988.4|6980.4|6985.4|6977.4|6988.4|6980.4|6982.9|6975.4|6
1730815710000|2024-11-05 14:08:30|6985.8|6977.8|6985.8|6977.8|6985.8|6977.8|6985.8|6977.8|0
1730815720000|2024-11-05 14:08:40|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|0
1730815740000|2024-11-05 14:09:00|6987.8|6975.8|6988|6976|6988|6976|6987.8|6975.8|0
1730815750000|2024-11-05 14:09:10|6990.3|6978.3|6992.4|6980.4|6992.4|6980.4|6987.9|6978.3|1
1730815780000|2024-11-05 14:09:40|6992.8|6980.8|6990.8|6978.8|6992.8|6980.8|6990.8|6978.8|0
1730815800000|2024-11-05 14:10:00|6989.7|6977.7|6987.9|6975.9|6989.7|6977.7|6987.9|6975.9|0
1730815810000|2024-11-05 14:10:10|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|6988.3|6976.3|0
1730815830000|2024-11-05 14:10:30|6987.1|6975.1|6975.2|6967.2|6987.1|6975.1|6975.2|6965.7|7
1730815840000|2024-11-05 14:10:40|6974.7|6966.7|6974.8|6966.8|6974.8|6967.6|6972.8|6965.8|2
1730815850000|2024-11-05 14:10:50|6978.3|6966.3|6978.1|6966.1|6978.3|6966.3|6978.1|6966.1|1
1730815860000|2024-11-05 14:11:00|6977.7|6965.7|6974.3|6966.3|6977.7|6967.8|6974.3|6965.7|0
1730815870000|2024-11-05 14:11:10|6974.8|6966.8|6974.8|6966.8|6974.8|6966.8|6974.8|6966.8|0
1730815880000|2024-11-05 14:11:20|6974.7|6966.7|6988.6|6980.6|6989.6|6980.6|6974.7|6966.7|2
1730815900000|2024-11-05 14:11:40|6990.1|6978.1|6990.1|6978.1|6990.1|6978.1|6990.1|6978.1|0
1730815910000|2024-11-05 14:11:50|6988.4|6980.4|6991.7|6979.7|6994.4|6985|6988.4|6979.7|6
1730815920000|2024-11-05 14:12:00|6991.2|6979.2|6990.4|6984.4|6991.2|6984.4|6989.9|6979.2|3
1730815930000|2024-11-05 14:12:10|6994|6982|6993.8|6981.8|6999.5|6988.1|6993.8|6981.8|10
1730815940000|2024-11-05 14:12:20|6993.3|6981.3|6992.4|6980.4|6993.3|6981.4|6989.4|6979.4|1
1730815960000|2024-11-05 14:12:40|6992|6980|6991.9|6979.9|6992|6980|6991.9|6979.9|0
1730815970000|2024-11-05 14:12:50|6991.4|6979.4|6989|6981|6991.9|6981|6989|6978.5|0
1730815980000|2024-11-05 14:13:00|6986.8|6978.8|6990.6|6978.6|6990.6|6978.8|6984.2|6976.4|4
1730815990000|2024-11-05 14:13:10|6988.1|6976.1|6989|6977|6989|6977|6988.1|6976.1|2
1730816010000|2024-11-05 14:13:30|6986.5|6974.5|6983.4|6971.4|6986.5|6974.5|6982.5|6970.5|2
1730816020000|2024-11-05 14:13:40|6984|6972|6982.9|6970.9|6984|6972|6982.9|6970.9|0
1730816030000|2024-11-05 14:13:50|6983.5|6971.5|6984.5|6972.5|6986.5|6974.5|6982.5|6970.5|1
1730816050000|2024-11-05 14:14:10|6985.6|6973.6|6985.6|6973.6|6985.6|6973.6|6985.6|6973.6|3
1730816070000|2024-11-05 14:14:30|6985.2|6973.2|6985.2|6973.2|6985.2|6973.2|6985.2|6973.2|0
1730816080000|2024-11-05 14:14:40|6985.5|6973.5|6987.3|6975.3|6987.7|6975.7|6985.5|6973.5|0
1730816090000|2024-11-05 14:14:50|6987|6975|6983.8|6975.8|6987|6975.8|6983.8|6975|0
1730816100000|2024-11-05 14:15:00|6988.2|6980.2|7004.8|6992.8|7004.8|6992.8|6988.2|6979.6|7
1730816110000|2024-11-05 14:15:10|7005.3|6993.3|7003.9|6991.9|7005.3|6996.3|7003.3|6991.4|1
1730816130000|2024-11-05 14:15:30|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|2
1730816140000|2024-11-05 14:15:40|7005.4|6993.4|7005.4|6993.4|7005.4|6993.4|7005.4|6993.4|0
1730816150000|2024-11-05 14:15:50|7004.4|6992.4|7004.4|6992.4|7004.4|6992.4|7004.4|6992.4|0
1730816160000|2024-11-05 14:16:00|7003.9|6991.9|7001.6|6993.6|7003.9|6993.6|7001.6|6991.9|0
1730816170000|2024-11-05 14:16:10|6999|6991|6994.5|6982.5|6999|6991|6994.5|6982.5|10
1730816180000|2024-11-05 14:16:20|6996.5|6984.5|6992.5|6984.5|6996.5|6984.5|6992.5|6983.5|3
1730816190000|2024-11-05 14:16:30|6998.2|6986.2|6998.2|6986.2|6998.2|6986.2|6998.2|6986.2|0
1730816200000|2024-11-05 14:16:40|6997.3|6985.3|6993.7|6985.7|6997.3|6985.7|6993.7|6984.7|4
1730816220000|2024-11-05 14:17:00|6995.1|6987.1|6995.1|6987.1|6995.1|6987.1|6995.1|6987.1|0
1730816250000|2024-11-05 14:17:30|6994.6|6986.6|6994.6|6986.6|6994.6|6986.6|6994.6|6986.6|0
1730816260000|2024-11-05 14:17:40|6994.7|6986.7|6993.5|6985.5|6995.1|6987.1|6992.7|6980.7|1
1730816270000|2024-11-05 14:17:50|6993.1|6987.1|6994.2|6982.2|6994.2|6987.1|6991.4|6979.4|6
1730816300000|2024-11-05 14:18:20|6995.2|6983.2|6995.2|6983.2|6995.2|6983.2|6995.2|6983.2|0
1730816310000|2024-11-05 14:18:30|6996.6|6984.6|6992.2|6984.2|6996.6|6984.6|6992.2|6981.9|8
1730816320000|2024-11-05 14:18:40|6991.7|6983.7|6992.6|6984.6|6993.8|6984.6|6991.7|6981.8|0
1730816330000|2024-11-05 14:18:50|6992.2|6984.2|6995.7|6983.7|6995.7|6984.2|6987.5|6975.5|2
1730816340000|2024-11-05 14:19:00|6996.2|6984.2|6992.2|6986.2|6996.2|6986.7|6992.2|6984.2|2
1730816350000|2024-11-05 14:19:10|6994.9|6982.9|6994.5|6986.5|6994.9|6986.5|6992.4|6980.4|4
1730816400000|2024-11-05 14:20:00|6994.1|6986.1|6994.2|6986.2|6994.2|6986.2|6994.1|6986.1|1
1730816440000|2024-11-05 14:20:40|6993.8|6985.8|6993.8|6985.8|6993.8|6985.8|6993.8|6985.8|0
1730816450000|2024-11-05 14:20:50|6992.7|6986.7|6992.5|6984.5|6992.7|6986.7|6991.4|6984.5|6
1730816460000|2024-11-05 14:21:00|6993.4|6985.4|6993.4|6985.4|6993.4|6986.2|6991.4|6985.4|1
1730816480000|2024-11-05 14:21:20|6992.4|6986.4|6986.8|6980.8|6995.6|6986.4|6986.8|6980.8|2
1730816490000|2024-11-05 14:21:30|6987.2|6979.2|6986|6978|6987.6|6979.6|6986|6978|5
1730816500000|2024-11-05 14:21:40|6988.1|6980.1|6988.1|6980.1|6988.1|6980.1|6988.1|6980.1|1
1730816510000|2024-11-05 14:21:50|6987.5|6979.5|6980.6|6972.6|6989.4|6979.5|6980.6|6970.5|5
1730816520000|2024-11-05 14:22:00|6981.5|6973.5|6975.6|6967.6|6981.5|6973.5|6975.6|6967.6|0
1730816530000|2024-11-05 14:22:10|6974.9|6968.9|6977.8|6969.8|6977.8|6969.8|6974.9|6967.4|0
1730816540000|2024-11-05 14:22:20|6980.2|6974.2|6985.1|6977.1|6985.1|6977.1|6977.5|6971.5|3
1730816550000|2024-11-05 14:22:30|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|6989.4|6977.4|0
1730816570000|2024-11-05 14:22:50|6987.5|6979.5|6987.5|6979.5|6987.5|6979.5|6987.5|6979.5|0
1730816590000|2024-11-05 14:23:10|6986.4|6980.4|6990.3|6978.3|6990.3|6980.4|6986.2|6974.9|3
1730816600000|2024-11-05 14:23:20|6990.9|6978.9|6991.9|6979.9|6991.9|6979.9|6990.9|6978.9|0
1730816610000|2024-11-05 14:23:30|6993|6981|6993|6981|6993|6981|6993|6981|0
1730816620000|2024-11-05 14:23:40|6992.9|6980.9|6992.9|6980.9|6992.9|6980.9|6992.9|6980.9|0
1730816630000|2024-11-05 14:23:50|6992.4|6980.4|6991.9|6979.9|6992.4|6980.4|6991.9|6979.9|0
1730816640000|2024-11-05 14:24:00|6992.4|6980.4|6990.4|6982.4|6992.4|6982.4|6989.8|6980.3|1
1730816650000|2024-11-05 14:24:10|6991.3|6983.3|6993.4|6987.4|6995|6988.4|6990.8|6982.8|3
1730816660000|2024-11-05 14:24:20|6993.2|6981.4|6991.9|6979.9|6993.2|6981.4|6991.9|6979.9|0
1730816670000|2024-11-05 14:24:30|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|6990.4|6978.4|0
1730816680000|2024-11-05 14:24:40|6989|6981|6989|6981|6989|6981|6989|6981|0
1730816690000|2024-11-05 14:24:50|6989.1|6981.1|6989.5|6981.5|6989.5|6981.5|6989.1|6981.1|0
1730816700000|2024-11-05 14:25:00|6994.7|6982.7|6992.8|6984.8|6994.7|6984.8|6992.8|6982.7|2
1730816710000|2024-11-05 14:25:10|6993.2|6985.2|6993.2|6985.2|6993.2|6985.2|6993.2|6985.2|0
1730816720000|2024-11-05 14:25:20|6993.3|6985.3|6994.2|6986.2|6994.2|6986.2|6993.3|6985.3|0
1730816730000|2024-11-05 14:25:30|6993.7|6987.7|6994.2|6988.2|6994.2|6988.2|6993.7|6987.7|1
1730816740000|2024-11-05 14:25:40|6994.7|6988.7|6994.7|6988.7|6994.7|6988.7|6994.7|6988.7|0
1730816750000|2024-11-05 14:25:50|6997.7|6985.7|6984.2|6976.2|6997.7|6985.7|6984.2|6976.2|4
1730816760000|2024-11-05 14:26:00|6979.7|6971.7|6986.5|6978.5|6987.9|6978.5|6979.7|6971.7|3
1730816770000|2024-11-05 14:26:10|6989.1|6977.1|6985.9|6977.9|6989.1|6979.3|6985.9|6977.1|1
1730816780000|2024-11-05 14:26:20|6985.8|6977.8|6989.4|6977.4|6989.4|6977.9|6983.9|6977|0
1730816790000|2024-11-05 14:26:30|6989.3|6977.3|6984|6972|6989.3|6977.3|6983.9|6971.9|1
1730816800000|2024-11-05 14:26:40|6986.8|6974.8|6988.4|6976.4|6988.4|6976.4|6986.4|6974.4|1
1730816810000|2024-11-05 14:26:50|6988.5|6976.5|6989.4|6977.4|6989.4|6977.4|6988.5|6976.5|2
1730816820000|2024-11-05 14:27:00|6987.3|6979.3|6988.3|6976.3|6991.4|6980.7|6983.6|6973.9|3
1730816830000|2024-11-05 14:27:10|6986.3|6978.3|6994.4|6986.4|6996.3|6986.9|6985.8|6977.8|1
1730816840000|2024-11-05 14:27:20|6993.5|6985.5|6994.4|6982.4|6995.4|6985.5|6993.5|6982.4|2
1730816850000|2024-11-05 14:27:30|6994|6982|6988.8|6980.8|6994|6982|6988.8|6980.4|2
1730816860000|2024-11-05 14:27:40|6987.9|6979.9|6987.9|6979.9|6987.9|6979.9|6987.9|6979.9|0
1730816880000|2024-11-05 14:28:00|6989.4|6977.4|6985.3|6977.3|6989.4|6977.4|6985.3|6977.3|0
1730816890000|2024-11-05 14:28:10|6985.5|6977.5|6986.4|6978.4|6986.4|6978.4|6985.5|6977.5|0
1730816910000|2024-11-05 14:28:30|6988.9|6976.9|6991.5|6983.5|6993.5|6983.5|6988.9|6976.9|3
1730816920000|2024-11-05 14:28:40|6991|6983|6995.3|6987.3|6995.3|6987.3|6989.6|6983|4
1730816930000|2024-11-05 14:28:50|6994.7|6988.7|6993.4|6985.4|6997.5|6988.7|6991.7|6983.7|4
1730816940000|2024-11-05 14:29:00|6992.4|6984.4|6992.4|6984.4|6992.4|6984.4|6992.4|6984.4|1
1730816960000|2024-11-05 14:29:20|6991.3|6985.3|6990.8|6984.8|6991.9|6985.3|6990.8|6983.9|3
1730816970000|2024-11-05 14:29:30|6990.4|6984.4|6985.3|6977.3|6991.3|6984.4|6985.3|6977.3|2
1730816980000|2024-11-05 14:29:40|6985.2|6977.2|6983.7|6977.7|6985.2|6978.2|6983.7|6977.2|3
1730816990000|2024-11-05 14:29:50|6985.2|6977.2|6985.2|6977.2|6985.2|6977.2|6985.2|6977.2|0
1730817000000|2024-11-05 14:30:00|6987.3|6975.3|6987.4|6979.4|6988.2|6979.4|6983.4|6975.3|8
1730817010000|2024-11-05 14:30:10|6992.9|6980.9|6993.8|6987.8|6994.9|6987.8|6989.9|6980.9|2
1730817020000|2024-11-05 14:30:20|6994.8|6986.8|6991.8|6983.8|6994.8|6987.9|6991.8|6983.8|0
1730817030000|2024-11-05 14:30:30|6992|6984|6993.3|6985.3|6993.3|6985.3|6992|6984|0
1730817040000|2024-11-05 14:30:40|6993.4|6985.4|6989.2|6977.2|6995.9|6985.8|6989|6977|9
1730817050000|2024-11-05 14:30:50|6989.1|6977.1|6985.5|6973.5|6989.1|6977.6|6984.5|6973.5|0
1730817060000|2024-11-05 14:31:00|6982.4|6974.4|6964.5|6956.5|6982.4|6974.4|6964.5|6954.4|10
1730817070000|2024-11-05 14:31:10|6959.5|6951.5|6963.1|6951.1|6963.1|6952.3|6959.5|6950.6|9
1730817080000|2024-11-05 14:31:20|6961|6953|6963.7|6955.7|6965.6|6955.7|6961|6953|0
1730817090000|2024-11-05 14:31:30|6963.6|6955.6|6963.6|6955.6|6963.6|6955.6|6963.6|6955.6|0
1730817100000|2024-11-05 14:31:40|6964|6958|6973.1|6961.1|6973.1|6961.1|6964|6958|2
1730817120000|2024-11-05 14:32:00|6973.6|6961.6|6973.3|6965.3|6974.1|6965.3|6968.2|6961.6|2
1730817130000|2024-11-05 14:32:10|6979.6|6967.6|6976.7|6968.7|6979.7|6970.6|6975.1|6966.9|3
1730817140000|2024-11-05 14:32:20|6976.2|6968.2|6982.6|6970.6|6982.6|6970.6|6976.2|6966.6|1
1730817150000|2024-11-05 14:32:30|6981.3|6969.3|6980.7|6972.7|6983.3|6972.7|6980.7|6969.3|2
1730817160000|2024-11-05 14:32:40|6979.8|6971.8|6978.2|6966.2|6979.8|6971.8|6976.6|6966.2|2
1730817170000|2024-11-05 14:32:50|6982.8|6970.8|6983.5|6971.5|6984.8|6972.8|6982.8|6970.8|2
1730817180000|2024-11-05 14:33:00|6981.3|6973.3|6984.3|6972.3|6984.3|6973.8|6979.8|6972.3|1
1730817190000|2024-11-05 14:33:10|6983.8|6971.8|6984.8|6972.8|6984.8|6972.8|6983.8|6971.8|0
1730817210000|2024-11-05 14:33:30|6980.8|6973.3|6981.9|6969.9|6985.3|6973.3|6980.8|6969.4|2
1730817220000|2024-11-05 14:33:40|6983.4|6971.4|6986.9|6978.9|6986.9|6978.9|6982.9|6970.9|1
1730817230000|2024-11-05 14:33:50|6987.4|6979.4|6988.1|6980.1|6993|6984.1|6987.4|6978.2|7
1730817240000|2024-11-05 14:34:00|6988.6|6980.6|6986|6980|6988.6|6980.9|6986|6979.1|0
1730817250000|2024-11-05 14:34:10|6987.1|6975.1|6986.6|6974.6|6987.1|6975.1|6986.6|6974.6|3
1730817270000|2024-11-05 14:34:30|6986.3|6974.3|6983.1|6975.1|6986.3|6975.2|6983.1|6973.1|0
1730817280000|2024-11-05 14:34:40|6985.6|6973.6|6990.1|6982.1|6990.1|6983.2|6983.7|6973.6|4
1730817290000|2024-11-05 14:34:50|6988.7|6982.7|6989.6|6981.6|6989.6|6982.7|6988.7|6981.6|0
1730817300000|2024-11-05 14:35:00|6988.7|6980.7|6989.2|6977.2|6989.2|6982.1|6987.7|6977.2|4
1730817310000|2024-11-05 14:35:10|6989|6977|6987.4|6975.4|6989|6977|6987.4|6975.4|0
1730817320000|2024-11-05 14:35:20|6989.2|6977.2|6986|6974|6989.2|6977.2|6982.5|6971.4|2
1730817330000|2024-11-05 14:35:30|6985.5|6973.5|6985|6973|6985.5|6973.5|6985|6973|1
1730817350000|2024-11-05 14:35:50|6982.5|6974.5|6980.7|6972.7|6982.5|6974.5|6978.9|6970.9|2
1730817360000|2024-11-05 14:36:00|6980.3|6972.3|6979.2|6973.2|6980.3|6973.2|6979.2|6972.3|0
1730817390000|2024-11-05 14:36:30|6978.8|6972.8|6978.8|6972.8|6978.8|6972.8|6978.8|6972.8|0
1730817400000|2024-11-05 14:36:40|6979.2|6973.2|6979.7|6971.7|6982.4|6973.3|6979.2|6970|3
1730817410000|2024-11-05 14:36:50|6980.6|6972.6|6989|6977|6989.5|6977.5|6980.6|6972.6|6
1730817420000|2024-11-05 14:37:00|6986.9|6978.9|6986.9|6978.9|6986.9|6978.9|6986.9|6978.9|0
1730817480000|2024-11-05 14:38:00|6986|6978|6981.8|6973.8|6986.4|6978.9|6980.8|6973.4|8
1730817490000|2024-11-05 14:38:10|6982.3|6974.3|6986.8|6974.8|6986.8|6976.7|6982.3|6974.3|3
1730817510000|2024-11-05 14:38:30|6985.3|6977.3|6985.3|6977.3|6985.3|6977.3|6985.3|6977.3|0
1730817520000|2024-11-05 14:38:40|6985.8|6977.8|6984.7|6978.7|6986.7|6978.7|6984.7|6977.8|2
1730817530000|2024-11-05 14:38:50|6983.7|6977.7|6978.8|6972.8|6983.7|6977.7|6978.8|6971.3|2
1730817550000|2024-11-05 14:39:10|6977.8|6971.8|6982.1|6970.1|6982.1|6974.1|6977.8|6970.1|7
1730817560000|2024-11-05 14:39:20|6979.2|6971.2|6979.7|6973.7|6980.2|6973.7|6979.2|6971.2|2
1730817580000|2024-11-05 14:39:40|6978.8|6972.8|6982.8|6970.8|6982.8|6972.8|6978.8|6970|4
1730817600000|2024-11-05 14:40:00|6982.7|6974.7|6978.7|6970.7|6982.7|6974.7|6978.3|6970.7|7
1730817610000|2024-11-05 14:40:10|6977.6|6971.6|6971.4|6963.4|6977.6|6971.6|6970.9|6960.8|3
1730817620000|2024-11-05 14:40:20|6969.4|6973.1|6984.2|6972.2|6985.1|6973.1|6969.4|6972.2|3
1730817630000|2024-11-05 14:40:30|6984.1|6972.1|6983.7|6971.7|6984.1|6972.1|6983.6|6971.6|0
1730817640000|2024-11-05 14:40:40|6982.4|6974.4|6976.4|6964.4|6982.4|6974.4|6976|6964.4|1
1730817650000|2024-11-05 14:40:50|6975.9|6963.9|6973.3|6961.3|6975.9|6964.1|6968.3|6961.3|6
1730817660000|2024-11-05 14:41:00|6970.3|6962.3|6969.6|6961.6|6970.3|6962.3|6969.6|6961.6|1
1730817670000|2024-11-05 14:41:10|||||||||1
1730817680000|2024-11-05 14:41:20|6969.2|6961.2|6969.5|6963.5|6970.6|6963.5|6969.2|6958.6|1
1730817690000|2024-11-05 14:41:30|6971.3|6965.3|6975.9|6963.9|6975.9|6965.3|6971.3|6963.4|4
1730817700000|2024-11-05 14:41:40|6974|6966|6980.6|6968.6|6980.6|6971.1|6974|6966|3
1730817710000|2024-11-05 14:41:50|6980.9|6968.9|6981|6969|6983.6|6971.6|6980.9|6968.9|0
1730817720000|2024-11-05 14:42:00|6982|6970|6977.9|6969.9|6982|6970|6977.9|6969.9|0
1730817730000|2024-11-05 14:42:10|6979.9|6967.9|6978.4|6966.4|6979.9|6969.9|6977.9|6966.4|0
1730817740000|2024-11-05 14:42:20|6978.5|6966.5|6979.4|6967.4|6979.4|6967.4|6978.5|6966.5|0
1730817750000|2024-11-05 14:42:30|6977.1|6969.1|6981.5|6973.5|6981.5|6973.5|6977.1|6969.1|5
1730817760000|2024-11-05 14:42:40|6980.7|6972.7|6987.8|6975.8|6987.8|6975.8|6980.1|6972.1|4
1730817770000|2024-11-05 14:42:50|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|0
1730817780000|2024-11-05 14:43:00|6986.7|6974.7|6983.9|6971.9|6986.7|6974.7|6983.8|6971.8|0
1730817790000|2024-11-05 14:43:10|6983.4|6971.4|6982.3|6970.3|6983.4|6971.4|6982.3|6970.3|1
1730817800000|2024-11-05 14:43:20|6975.5|6963.5|6973.4|6965.4|6975.5|6965.4|6971|6961|1
1730817810000|2024-11-05 14:43:30|6975.8|6963.8|6975.4|6967.4|6977.5|6967.4|6975|6963.8|1
1730817820000|2024-11-05 14:43:40|6975|6967|6975|6967|6975|6967|6975|6967|1
1730817840000|2024-11-05 14:44:00|6974.1|6966.1|6972.9|6964.9|6974.2|6966.2|6972.9|6964.9|2
1730817850000|2024-11-05 14:44:10|6973.4|6965.4|6973.4|6965.4|6973.4|6965.4|6973.4|6965.4|0
1730817860000|2024-11-05 14:44:20|6972.4|6966.4|6980.1|6972.1|6982.6|6972.1|6972.4|6966.4|5
1730817870000|2024-11-05 14:44:30|6980.2|6972.2|6980.2|6972.2|6981.6|6974.1|6980.1|6969.6|2
1730817880000|2024-11-05 14:44:40|6981.9|6973.9|6981.9|6973.9|6981.9|6973.9|6981.9|6973.9|0
1730817890000|2024-11-05 14:44:50|6981|6975|6983.9|6975.9|6986|6975.9|6981|6973|1
1730817900000|2024-11-05 14:45:00|6986.3|6974.3|6989.6|6981.6|6992.3|6982.5|6986.1|6974.3|3
1730817910000|2024-11-05 14:45:10|6988.7|6982.7|6992.7|6980.7|6992.7|6983.1|6988.7|6980.7|4
1730817920000|2024-11-05 14:45:20|6993.8|6985.8|7003.7|6991.7|7003.7|6994.9|6993.8|6985.8|2
1730817930000|2024-11-05 14:45:30|7003.3|6991.3|7002.3|6994.3|7003.3|6994.3|7002.3|6991.3|0
1730817940000|2024-11-05 14:45:40|7001.8|6995.8|6994.5|6986.5|7002.7|6995.8|6994.5|6986.5|4
1730817950000|2024-11-05 14:45:50|6996.7|6984.7|6997.6|6985.6|6997.6|6985.6|6996.7|6984.7|0
1730817960000|2024-11-05 14:46:00|6995.5|6987.5|6997.7|6989.7|6997.7|6990.2|6994.4|6987.5|2
1730817970000|2024-11-05 14:46:10|6998.6|6990.6|6997.1|6991.1|6998.6|6991.1|6997.1|6990.6|0
1730817980000|2024-11-05 14:46:20|6998.6|6990.6|6997.8|6991.8|7003.8|6993.3|6997.4|6990.6|6
1730817990000|2024-11-05 14:46:30|6999.4|6991.4|6999.4|6991.4|6999.4|6991.4|6999.4|6991.4|6
1730818000000|2024-11-05 14:46:40|6998.9|6990.9|6999.8|6987.8|7000.8|6990.9|6997.7|6985.7|5
1730818010000|2024-11-05 14:46:50|6999.3|6987.3|7015.4|7007.4|7018|7009.3|6997.6|6987.3|12
1730818020000|2024-11-05 14:47:00|7015.5|7007.5|7014.9|7008.9|7015.5|7008.9|7012.9|7006.5|5
1730818030000|2024-11-05 14:47:10|7015|7009|7019|7007|7019.7|7010.4|7015|7007|12
1730818040000|2024-11-05 14:47:20|7017.7|7005.7|7002.1|6994.1|7017.7|7005.7|7002.1|6994.1|1
1730818060000|2024-11-05 14:47:40|7002.6|6994.6|7002.2|6994.2|7002.6|6994.6|7002.2|6994.2|1
1730818070000|2024-11-05 14:47:50|7002.6|6994.6|7005.8|6999.8|7007.7|6999.8|7002.6|6994.6|3
1730818080000|2024-11-05 14:48:00|7005.3|6999.3|7005.3|6999.3|7007.3|6999.8|7005.3|6998.8|1
1730818090000|2024-11-05 14:48:10|7005.7|6999.7|7007.3|7001.3|7007.3|7001.3|7005.7|6999.7|4
1730818100000|2024-11-05 14:48:20|7009.3|7001.8|7009.3|7001.3|7009.8|7001.8|7009.3|7001.3|1
1730818110000|2024-11-05 14:48:30|7009.6|7003.6|7007|6999|7009.7|7003.6|7007|6997.7|2
1730818120000|2024-11-05 14:48:40|7005.7|6997.7|7004.2|6998.2|7005.7|6998.2|7004.2|6997.7|0
1730818130000|2024-11-05 14:48:50|7005.1|6999.1|7005.6|6999.6|7005.6|6999.6|7005.1|6999.1|1
1730818140000|2024-11-05 14:49:00|7008.2|7002.2|7018.9|7012.9|7023.6|7014.2|7008.2|7001.7|7
1730818150000|2024-11-05 14:49:10|7022.6|7010.6|7021.4|7013.4|7022.7|7015.4|7019.8|7010.6|8
1730818160000|2024-11-05 14:49:20|7020.3|7014.3|7019.8|7013.8|7020.3|7014.3|7019.8|7013.8|2
1730818170000|2024-11-05 14:49:30|7021.1|7009.1|7020.2|7012.2|7022.1|7012.2|7020.2|7009.1|2
1730818180000|2024-11-05 14:49:40|7023.7|7015.7|7027|7015|7027|7016.8|7022.8|7015|2
1730818190000|2024-11-05 14:49:50|7029|7017|7028.1|7016.1|7029|7017|7028.1|7016.1|0
1730818200000|2024-11-05 14:50:00|7026|7018|7023.7|7017.7|7026|7018.2|7021.2|7009.4|6
1730818210000|2024-11-05 14:50:10|7024.1|7018.1|7024.1|7018.1|7024.1|7018.1|7024.1|7018.1|0
1730818220000|2024-11-05 14:50:20|7023.7|7017.7|7019.7|7007.7|7023.7|7017.7|7019.7|7007.7|1
1730818230000|2024-11-05 14:50:30|7020.6|7008.6|7020.6|7008.6|7020.6|7008.6|7020.6|7008.6|0
1730818240000|2024-11-05 14:50:40|7018.6|7010.6|7018.7|7010.7|7018.7|7012.2|7018.2|7010.6|0
1730818260000|2024-11-05 14:51:00|7019.1|7011.1|7020.5|7012.5|7022.6|7012.5|7019.1|7009.8|2
1730818270000|2024-11-05 14:51:10|7023.5|7011.5|7020.1|7008.1|7023.5|7011.5|7016.5|7006|3
1730818280000|2024-11-05 14:51:20|7021.6|7009.6|7023|7011|7023|7011|7021.6|7009.6|0
1730818290000|2024-11-05 14:51:30|7021|7009|7021|7009|7021|7009|7021|7009|0
1730818300000|2024-11-05 14:51:40|7021.5|7009.5|7023|7011|7023|7011|7021.5|7009.5|3
1730818310000|2024-11-05 14:51:50|7021.6|7009.6|7022.7|7014.7|7022.7|7014.7|7021.6|7009.6|4
1730818320000|2024-11-05 14:52:00|7024.7|7012.7|7009.3|7003.3|7024.7|7015.2|7009.2|7001.2|2
1730818330000|2024-11-05 14:52:10|7008.8|7002.8|7008.8|7002.8|7008.8|7002.8|7008.8|7002.8|0
1730818360000|2024-11-05 14:52:40|7009.8|7003.8|7011.8|7003.8|7011.8|7003.8|7009.8|7003.8|1
1730818370000|2024-11-05 14:52:50|7011.3|7003.3|7010.8|7004.8|7011.8|7005.8|7010.8|7003.3|0
1730818390000|2024-11-05 14:53:10|7011.3|7005.3|7011.8|7005.8|7013.9|7005.9|7011.3|7004.9|1
1730818400000|2024-11-05 14:53:20|7011.4|7005.4|7009.9|7001.9|7011.4|7005.4|7009.9|7001.9|1
1730818410000|2024-11-05 14:53:30|7010.5|7002.5|7009.4|7001.4|7010.5|7002.5|7009.4|7001.4|0
1730818420000|2024-11-05 14:53:40|7008.9|7000.9|7008.9|7000.9|7008.9|7000.9|7008.9|7000.9|0
1730818440000|2024-11-05 14:54:00|7009.3|7001.3|7007.8|7001.8|7009.3|7002.3|7007.8|7001.3|6
1730818450000|2024-11-05 14:54:10|7005.2|6997.2|7006.9|6998.9|7007.4|6999.4|7004.3|6996.3|4
1730818460000|2024-11-05 14:54:20|7006.4|6998.4|7011.5|7003.5|7011.5|7003.5|7006.4|6998.4|1
1730818470000|2024-11-05 14:54:30|7010.5|7004.5|7008.2|7000.2|7012|7004.5|7008.2|7000.2|3
1730818480000|2024-11-05 14:54:40|7007.3|6999.3|7007.3|6999.3|7007.3|6999.3|7007.3|6999.3|0
1730818490000|2024-11-05 14:54:50|7005.3||7005.3||7005.3||7005.3||0
1730818500000|2024-11-05 14:55:00|7003.5|6995.5|6998.1|6990.1|7005.1|6996.3|6998.1|6989.1|10
1730818510000|2024-11-05 14:55:10|6997.6|6991.6|6999.5|6993.5|6999.9|6993.5|6997.6|6991.6|1
1730818520000|2024-11-05 14:55:20|7002.7|6990.7|7002.5|6994.5|7003|6995|7000.9|6990.7|1
1730818530000|2024-11-05 14:55:30|7001.6|6993.6|6999.6|6993.6|7001.6|6993.6|6999.6|6993.4|0
1730818540000|2024-11-05 14:55:40|7000.1|6994.1|7000.1|6994.1|7000.1|6994.1|7000.1|6994.1|0
1730818560000|2024-11-05 14:56:00|7000.5|6994.5|6990.9|6984.9|7000.5|6994.5|6990.9|6984.3|8
1730818570000|2024-11-05 14:56:10|6991.3|6983.3|6994.9|6982.9|6994.9|6983.3|6991.3|6982.9|2
1730818580000|2024-11-05 14:56:20|6993.9|6985.9|6993.9|6985.9|6993.9|6985.9|6993.9|6985.9|0
1730818590000|2024-11-05 14:56:30|6994.2|6986.2|6997.4|6985.4|6997.4|6988.4|6994.2|6985.4|0
1730818600000|2024-11-05 14:56:40|6999.4|6987.4|6996.4|6984.4|6999.4|6987.4|6996.4|6984.4|4
1730818610000|2024-11-05 14:56:50|7001.4|6989.4|7001.9|6993.9|7001.9|6993.9|6999.5|6989.4|1
1730818620000|2024-11-05 14:57:00|7001.6|6993.6|7001.3|6993.3|7001.6|6993.6|6999.4|6991.4|1
1730818630000|2024-11-05 14:57:10|7003.3|6991.3|7012.3|7000.3|7013.6|7001.6|7001.3|6991.3|3
1730818640000|2024-11-05 14:57:20|7012.2|7000.2|7010.1|6998.1|7012.8|7002.6|7010.1|6998.1|1
1730818650000|2024-11-05 14:57:30|7010|6998|6993.4|6981.4|7010|6998|6993.4|6981.4|1
1730818660000|2024-11-05 14:57:40|6992.4|6984.4|6979.9|6971.9|6994.3|6984.4|6979.8|6968.8|18
1730818670000|2024-11-05 14:57:50|6980.8|6972.8|6991.5|6979.5|6992.1|6980.1|6980.8|6972.8|6
1730818680000|2024-11-05 14:58:00|6989.4|6981.4|6989.4|6981.4|6989.4|6981.4|6989.4|6981.4|0
1730818690000|2024-11-05 14:58:10|6988.5|6982.5|6988.5|6982.5|6988.5|6982.5|6988.5|6982.5|0
1730818700000|2024-11-05 14:58:20|6990.3|6984.3|6989.9|6983.9|6990.3|6984.3|6989.9|6983.9|0
1730818710000|2024-11-05 14:58:30|6990.3|6984.3|6990.3|6984.3|6990.3|6984.3|6990.3|6984.3|2
1730818720000|2024-11-05 14:58:40|6991.4|6983.4|6998.7|6986.7|6998.7|6986.7|6991.4|6983|4
1730818740000|2024-11-05 14:59:00|6998.2|6986.2|6997.3|6985.3|6998.2|6987.2|6995.2|6985.3|0
1730818750000|2024-11-05 14:59:10|6996.2|6988.2|6997.3|6985.3|6997.3|6991.2|6995.7|6985.3|10
1730818760000|2024-11-05 14:59:20|6994.8|6986.8|6993.3|6987.3|6995.2|6987.7|6993.2|6986.3|0
1730818770000|2024-11-05 14:59:30|6993.7|6987.7|6994.8|6986.8|6994.8|6987.7|6993.7|6986.8|1
1730818780000|2024-11-05 14:59:40|6996.9|6984.9|6998.1|6992.1|6998.1|6992.1|6996.9|6984.9|1
1730818790000|2024-11-05 14:59:50|7003.2|6991.2|7001.8|6993.8|7003.2|6993.8|7001.8|6991.2|2
1730818800000|2024-11-05 15:00:00|7002.3|6994.3|7000.2|6992.2|7002.3|6994.3|6999.3|6992.2|3
1730818810000|2024-11-05 15:00:10|6997.6|6991.6|7001.1|6989.1|7001.2|6991.6|6997.6|6989.1|7
1730818820000|2024-11-05 15:00:20|7000.2|6992.2|7000.7|6992.7|7001.7|6992.7|6999.7|6989.7|1
1730818830000|2024-11-05 15:00:30|7000.2|6994.2|6988.1|6980.1|7001.1|6994.2|6988.1|6980.1|9
1730818840000|2024-11-05 15:00:40|6988.6|6980.6|6988.6|6980.6|6988.6|6980.6|6988.6|6980.6|0
1730818850000|2024-11-05 15:00:50|6990.7|6978.7|6987.5|6979.5|6990.7|6981|6987.5|6978|5
1730818860000|2024-11-05 15:01:00|6990.8|6978.8|6990.4|6978.4|6990.8|6978.8|6990.4|6978.4|0
1730818880000|2024-11-05 15:01:20|6986.9|6978.9|6986.9|6978.9|6986.9|6978.9|6986.9|6978.9|0
1730818900000|2024-11-05 15:01:40|6988.3|6976.3|6986.4|6978.4|6988.3|6978.4|6986.4|6975.4|6
1730818910000|2024-11-05 15:01:50|6989.3|6981.3|6989.8|6983.8|6989.8|6983.8|6989.3|6981.3|3
1730818920000|2024-11-05 15:02:00|6990|6984|6991.8|6985.8|6999.3|6988.5|6990|6984|17
1730818930000|2024-11-05 15:02:10|6991.4|6985.4|6990.9|6982.9|6991.4|6985.4|6989.6|6979|2
1730818940000|2024-11-05 15:02:20|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|0
1730818950000|2024-11-05 15:02:30|6992.3|6986.3|7001.5|6993.5|7003.4|6995|6992.3|6986.3|3
1730818960000|2024-11-05 15:02:40|7000.9|6994.9|6999.9|6993.9|7003.9|6994.9|6999.9|6990.4|4
1730818970000|2024-11-05 15:02:50|6999.6|6993.6|7000.9|6994.9|7001.9|6995.4|6999.6|6993.4|1
1730818980000|2024-11-05 15:03:00|7001.4|6995.4|7001.4|6995.4|7002.5|6995.4|7001.4|6994.5|1
1730818990000|2024-11-05 15:03:10|7015.1|7003.1|7009.1|7001.1|7015.1|7004.8|7008|7000|15
1730819000000|2024-11-05 15:03:20|7008.9|7000.9|7009.9|7001.9|7009.9|7001.9|7008.9|7000.9|0
1730819010000|2024-11-05 15:03:30|7011.7|6999.7|7011.3|6999.3|7011.7|6999.7|7011.3|6999.3|3
1730819020000|2024-11-05 15:03:40|7011.7|6999.7|7011.7|6999.7|7011.7|6999.7|7011.7|6999.7|0
1730819030000|2024-11-05 15:03:50|7009.8|7001.8|7008.5|7000.5|7011.9|7001.8|7008.5|6999.9|0
1730819040000|2024-11-05 15:04:00|7008.4|7000.4|7009.4|7003.4|7009.4|7003.4|7008.4|7000.4|1
1730819050000|2024-11-05 15:04:10|7009.9|7003.9|7009.3|7003.3|7011.3|7004.3|7009.3|7003.3|1
1730819060000|2024-11-05 15:04:20|7009.2|7003.2|7009.2|7003.2|7009.2|7003.2|7009.2|7003.2|0
1730819070000|2024-11-05 15:04:30|7011.7|7005.7|7011.3|7005.3|7011.7|7005.7|7011.2|7005.2|3
1730819080000|2024-11-05 15:04:40|7011.7|7005.7|7015.7|7007.7|7015.7|7007.7|7011.7|7005.7|2
1730819090000|2024-11-05 15:04:50|7014.7|7008.7|7014.7|7008.7|7014.7|7008.7|7014.7|7008.7|6
1730819100000|2024-11-05 15:05:00|7014.6|7008.6|7008.3|7002.3|7014.6|7008.6|7008.3|7002.3|1
1730819110000|2024-11-05 15:05:10|7007.8|7001.8|7010.2|7002.2|7012.3|7002.7|7007.8|6999|0
1730819150000|2024-11-05 15:05:50|7012.3|7000.3|7011.7|7003.7|7012.3|7003.7|7010.2|7000.3|0
1730819160000|2024-11-05 15:06:00|7010.8|7004.8|7010.9|7004.9|7010.9|7004.9|7010.8|7004.8|3
1730819170000|2024-11-05 15:06:10|7011.4|7005.4|7012.4|7004.4|7015.9|7005.4|7011.4|7003.9|2
1730819180000|2024-11-05 15:06:20|7014.3|7002.3|7012.9|7004.9|7014.3|7004.9|7012.9|7002.3|0
1730819190000|2024-11-05 15:06:30|7014.8|7006.8|7014.8|7006.8|7014.8|7006.8|7014.8|7006.8|0
1730819200000|2024-11-05 15:06:40|7013.8|7005.8|7012.9|7004.9|7013.8|7005.8|7012.9|7004.9|1
1730819210000|2024-11-05 15:06:50|7011.9|7005.9|7011.9|7005.9|7011.9|7005.9|7011.9|7005.9|0
1730819220000|2024-11-05 15:07:00|||||||||1
1730819240000|2024-11-05 15:07:20|7014.8|7002.8|7014.8|7008.8|7016.3|7008.8|7011.4|7002.8|5
1730819250000|2024-11-05 15:07:30|7015.3|7009.3|7015.3|7009.3|7015.3|7009.3|7015.3|7009.3|0
1730819260000|2024-11-05 15:07:40|7016.2|7010.2|7023.2|7011.2|7023.8|7017.4|7016.2|7010.2|33
1730819270000|2024-11-05 15:07:50|7019.3|7011.3|7023.3|7017.3|7023.3|7017.3|7019.3|7011.3|1
1730819290000|2024-11-05 15:08:10|7026.8|7020.8|7018.8|7010.8|7026.8|7020.8|7018.8|7010.8|3
1730819300000|2024-11-05 15:08:20|7018.4|7010.4|7018.4|7010.4|7018.4|7010.4|7018.4|7010.4|0
1730819310000|2024-11-05 15:08:30|7018.8|7010.8|7020.2|7012.2|7020.7|7012.7|7018.8|7010.8|6
1730819320000|2024-11-05 15:08:40|7020.3|7012.3|7020.3|7012.3|7020.3|7012.3|7020.3|7012.3|0
1730819330000|2024-11-05 15:08:50|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|0
1730819340000|2024-11-05 15:09:00|7025.8|7017.8|7025.3|7017.3|7025.8|7017.8|7025.3|7017.3|9
1730819350000|2024-11-05 15:09:10|7025.8|7017.8|7025.8|7017.8|7025.8|7017.8|7025.8|7017.8|0
1730819370000|2024-11-05 15:09:30|||||||||1
1730819380000|2024-11-05 15:09:40|7022.3|7016.3|7022.2|7014.2|7023.8|7016.3|7022.2|7014.2|7
1730819390000|2024-11-05 15:09:50|7021.5|7015.5|7021.8|7013.8|7023.6|7016.8|7021.5|7013.8|4
1730819400000|2024-11-05 15:10:00|7021.7|7013.7|7018.7|7012.7|7021.7|7013.8|7018.2|7012.2|7
1730819410000|2024-11-05 15:10:10|7018.3|7012.3|7023.3|7011.3|7023.3|7012.7|7018.3|7010.3|8
1730819420000|2024-11-05 15:10:20|7016.1|7004.1|7015.5|7003.5|7016.1|7004.1|7015.5|7003.5|13
1730819430000|2024-11-05 15:10:30|7012.7|7004.7|7018.2|7006.2|7018.2|7009.7|7012.7|7003.1|0
1730819440000|2024-11-05 15:10:40|7016.9|7008.9|7016.6|7008.6|7019.5|7010.6|7013.6|7006.7|6
1730819450000|2024-11-05 15:10:50|7015.4|7009.4|7015.4|7009.4|7015.4|7009.4|7015.4|7009.4|0
1730819460000|2024-11-05 15:11:00|7014.6|7008.6|7009|7001|7014.6|7008.6|7008.1|7000.1|4
1730819470000|2024-11-05 15:11:10|7008.6|7000.6|7011.1|7003.1|7011.1|7003.6|7008.6|7000.6|1
1730819510000|2024-11-05 15:11:50|7013.2|7001.2|7005.6|6997.6|7013.2|7002.7|7005.6|6997.6|1
1730819520000|2024-11-05 15:12:00|7000.6|6992.6|7000.6|6992.6|7004.1|6993.4|6998.6|6990.6|2
1730819530000|2024-11-05 15:12:10|7002.7|6990.7|7002.6|6994.6|7002.7|6994.6|7002.6|6990.7|0
1730819550000|2024-11-05 15:12:30|7003|6995|7004.8|6996.8|7004.8|6996.8|7003|6995|6
1730819560000|2024-11-05 15:12:40|7006.8|6994.8|6993.2|6987.2|7006.8|6996.3|6993.2|6987.2|4
1730819570000|2024-11-05 15:12:50|6992.7|6985.2|6993.8|6987.8|6994.7|6987.8|6992.7|6984.7|2
1730819580000|2024-11-05 15:13:00|6993.7|6985.8|6992.8|6984.8|6993.7|6985.8|6992.8|6984.8|0
1730819590000|2024-11-05 15:13:10|6993.2|6986.8|6996.8|6988.8|6996.8|6988.8|6991.8|6985.8|1
1730819600000|2024-11-05 15:13:20|6995.9|6987.9|6999.5|6991.5|7000.5|6991.5|6995.9|6987.9|3
1730819610000|2024-11-05 15:13:30|6998.6|6992.6|6999.6|6991.6|7003.8|6994|6998.6|6991.6|2
1730819620000|2024-11-05 15:13:40|6996.3|6984.3|6996.3|6984.3|6996.3|6984.3|6996.3|6984.3|5
1730819630000|2024-11-05 15:13:50|6995.8|6983.8|6984.9|6976.9|6996.3|6986.3|6984.9|6976.9|3
1730819640000|2024-11-05 15:14:00|6984.8|6976.8|6984.3|6976.3|6986.9|6976.8|6984.3|6973.8|1
1730819650000|2024-11-05 15:14:10|6984.6|6976.6|6992.9|6980.9|6993.9|6981.9|6984.6|6976.6|0
1730819670000|2024-11-05 15:14:30|6993.4|6981.4|6995.4|6983.4|6995.4|6985.3|6993.3|6981.4|0
1730819680000|2024-11-05 15:14:40|6988.4|6976.4|6986.9|6974.9|6988.4|6976.4|6986.9|6974.9|0
1730819690000|2024-11-05 15:14:50|6987|6975|6985.9|6973.9|6987|6976.9|6983.9|6973.9|2
1730819700000|2024-11-05 15:15:00|6986.4|6974.4|6984.2|6976.2|6986.8|6976.5|6984|6973.8|4
1730819710000|2024-11-05 15:15:10|6982.9|6974.9|6985.8|6973.8|6985.8|6975.8|6982.8|6973.8|0
1730819720000|2024-11-05 15:15:20|6985.9|6973.9|6985.9|6973.9|6985.9|6973.9|6985.9|6973.9|1
1730819730000|2024-11-05 15:15:30|6986.4|6974.4|6989.4|6977.4|6989.4|6977.4|6983.9|6974.4|28
1730819740000|2024-11-05 15:15:40|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|6988.9|6976.9|0
1730819750000|2024-11-05 15:15:50|6987.4|6979.4|6987|6979|6987.4|6979.4|6987|6979|1
1730819760000|2024-11-05 15:16:00|6987.4|6979.4|6984.9|6978.9|6987.4|6979.4|6984.9|6978.9|0
1730819770000|2024-11-05 15:16:10|6994.5|6982.5|6989.9|6983.9|6994.5|6984.9|6989.1|6982.5|1
1730819780000|2024-11-05 15:16:20|6989.1|6983.1|6986.4|6980.4|6990.5|6983.1|6985.9|6978.5|3
1730819790000|2024-11-05 15:16:30|6985.4|6977.4|6985.9|6977.9|6986.4|6978.4|6985.4|6977.4|4
1730819800000|2024-11-05 15:16:40|6986.3|6978.3|6988.4|6976.4|6990.4|6978.4|6986.3|6976.4|1
1730819810000|2024-11-05 15:16:50|6988.5|6976.5|6989.4|6977.4|6989.4|6977.4|6988.5|6976.5|0
1730819820000|2024-11-05 15:17:00|6989.8|6977.8|6987.8|6979.8|6990.4|6980.3|6987.8|6977.8|0
1730819830000|2024-11-05 15:17:10|6987.4|6979.4|6987.4|6979.4|6987.4|6979.4|6987.4|6979.4|0
1730819840000|2024-11-05 15:17:20|6985.4|6978.9|6985.9|6979.9|6986.9|6979.9|6985.4|6978.9|0
1730819850000|2024-11-05 15:17:30|6985.4|6979.4|6989.2|6977.2|6989.2|6979.4|6985.4|6977.2|1
1730819860000|2024-11-05 15:17:40|6991.4|6979.4|6988.9|6980.9|6991.4|6980.9|6988.9|6979.4|0
1730819870000|2024-11-05 15:17:50|6985.4|6979.4|6982.3|6970.3|6985.4|6979.4|6980.7|6970.3|3
1730819880000|2024-11-05 15:18:00|6980.7|6972.7|6970.1|6962.1|6981.4|6972.7|6970.1|6962.1|5
1730819890000|2024-11-05 15:18:10|6969.2|6963.2|6975.7|6967.7|6976.2|6968.2|6969.2|6963.2|2
1730819900000|2024-11-05 15:18:20|6976|6968|6976.7|6968.7|6983|6973.2|6976|6968|0
1730819910000|2024-11-05 15:18:30|6977.1|6969.1|6975.6|6967.6|6977.1|6969.1|6975.6|6967.6|0
1730819920000|2024-11-05 15:18:40|6975.7|6967.7|6975.1|6967.1|6976.1|6968.1|6974.1|6966.1|0
1730819940000|2024-11-05 15:19:00|6973.6|6967.6|6976.6|6964.6|6978.3|6969.1|6973.6|6964.6|6
1730819950000|2024-11-05 15:19:10|6975.1|6967.1|6978.8|6970.8|6978.8|6971.6|6975.1|6967.1|2
1730819960000|2024-11-05 15:19:20|6977.1|6969.1|6977.5|6969.5|6979|6969.5|6976.6|6966.9|1
1730819970000|2024-11-05 15:19:30|6977.7|6969.7|6983.5|6971.5|6983.5|6974.5|6977.7|6969.7|9
1730819980000|2024-11-05 15:19:40|6980|6972|6980|6974|6980|6974|6980|6972|2
1730820000000|2024-11-05 15:20:00|6975.5|6967.5|6972.8|6960.8|6975.5|6967.5|6966.7|6958.7|11
1730820010000|2024-11-05 15:20:10|6972.7|6960.7|6974.5|6962.5|6974.5|6964.3|6969.8|6960.7|9
1730820020000|2024-11-05 15:20:20|6973.1|6965.1|6972.2|6960.2|6979.3|6967.3|6970.2|6959.7|7
1730820030000|2024-11-05 15:20:30|6970.1|6962.1|6969.6|6961.6|6970.6|6962.6|6969.6|6961.6|1
1730820040000|2024-11-05 15:20:40|6970.6|6962.6|6963.6|6955.6|6970.6|6962.6|6959.6|6947.6|5
1730820050000|2024-11-05 15:20:50|6961.9|6953.9|6962|6954|6963.6|6954.1|6961.6|6951|6
1730820060000|2024-11-05 15:21:00|6961.6|6953.6|6960|6952|6962.1|6954.1|6960|6952|3
1730820070000|2024-11-05 15:21:10|6962.6|6954.6|6963|6955|6963|6955|6962.6|6954.6|2
1730820080000|2024-11-05 15:21:20|6967|6956.5|6965.5|6957.5|6967|6957.5|6964.5|6956.5|0
1730820090000|2024-11-05 15:21:30|6965.3|6957.3|6962|6954|6965.3|6957.3|6961.6|6952|4
1730820100000|2024-11-05 15:21:40|6967.2|6955.2|6964.7|6956.7|6967.2|6956.7|6963.7|6954.2|8
1730820110000|2024-11-05 15:21:50|6970.7|6962.7|6968.7|6962.7|6970.7|6962.7|6968.7|6962.7|1
1730820120000|2024-11-05 15:22:00|6969.2|6963.2|6975.5|6967.5|6978.1|6968.4|6969.2|6963.2|11
1730820130000|2024-11-05 15:22:10|6976|6968|6976|6968|6976|6968|6976|6968|0
1730820140000|2024-11-05 15:22:20|6976.9|6968.9|6983.6|6971.6|6983.9|6971.9|6976.9|6968.9|4
1730820150000|2024-11-05 15:22:30|6981.5|6973.5|6986|6974|6986|6975.5|6981.5|6971.6|2
1730820160000|2024-11-05 15:22:40|6983.5|6975.5|6986|6974|6986|6975.5|6983.5|6974|1
1730820170000|2024-11-05 15:22:50|6984|6976|6984|6976|6984|6976|6984|6976|0
1730820180000|2024-11-05 15:23:00|6983.1|6975.1|6982.9|6970.9|6983.1|6975.1|6982.9|6970.9|3
1730820190000|2024-11-05 15:23:10|6983.9|6971.9|6983.9|6971.9|6983.9|6971.9|6983.9|6971.9|1
1730820210000|2024-11-05 15:23:30|6985.5|6973.5|6988|6980|6988|6980|6984.5|6973.5|5
1730820220000|2024-11-05 15:23:40|6987.6|6979.6|6987.8|6975.8|6988|6979.6|6986.2|6975.8|1
1730820230000|2024-11-05 15:23:50|6988.1|6980.1|6988.3|6980.3|6990.7|6981.2|6988.1|6978.7|2
1730820240000|2024-11-05 15:24:00|6989.2|6981.2|6989.1|6977.1|6990.6|6983.5|6987.8|6977.1|5
1730820250000|2024-11-05 15:24:10|6987.4|6979.4|6990.9|6982.9|6991.9|6982.9|6987.4|6977.5|1
1730820270000|2024-11-05 15:24:30|6990.8|6984.8|6992.3|6986.3|6992.3|6986.3|6990.8|6984.8|1
1730820280000|2024-11-05 15:24:40|6991.9|6985.9|6994.5|6986.5|6997|6986.5|6991.9|6985|5
1730820290000|2024-11-05 15:24:50|6995|6987|6995|6987|6995|6987|6995|6987|0
1730820300000|2024-11-05 15:25:00|6994.1|6988.1|6994.1|6988.1|6994.6|6988.6|6994.1|6988.1|3
1730820310000|2024-11-05 15:25:10|6994.6|6988.6|6994.6|6988.6|6994.6|6988.6|6994.6|6988.6|0
1730820320000|2024-11-05 15:25:20|6994.1|6988.1|6999.4|6993.4|6999.6|6993.4|6994|6988|6
1730820330000|2024-11-05 15:25:30|6998.1|6992.1|7000|6992|7002.1|6992.1|6998.1|6990.1|2
1730820340000|2024-11-05 15:25:40|6999.1|6991.1|6998|6986|6999.1|6991.1|6996.5|6986|0
1730820350000|2024-11-05 15:25:50|6996.1|6988.1|6990.6|6978.6|6997.5|6988.1|6990.6|6978.6|0
1730820360000|2024-11-05 15:26:00|6989.1|6981.1|6986|6974|6992|6981.1|6986|6974|6
1730820370000|2024-11-05 15:26:10|6985.8|6973.8|6980.7|6972.7|6985.8|6973.8|6980.7|6969.6|4
1730820380000|2024-11-05 15:26:20|6983.8|6971.8|6983.8|6971.8|6983.8|6971.8|6983.8|6971.8|0
1730820390000|2024-11-05 15:26:30|6982.5|6970.5|6979.5|6971.5|6982.5|6971.5|6979.5|6969.5|0
1730820400000|2024-11-05 15:26:40|6984.6|6976.6|6990.5|6982.5|6990.5|6982.5|6984.1|6976.6|2
1730820410000|2024-11-05 15:26:50|6990.4|6982.4|6989.1|6981.1|6990.4|6982.4|6989.1|6981.1|0
1730820420000|2024-11-05 15:27:00|6990|6982|6990.2|6982.2|6993.1|6985.6|6990|6982|1
1730820430000|2024-11-05 15:27:10|6989.1|6983.1|6988.2|6982.2|6989.1|6983.1|6988.2|6982.2|0
1730820450000|2024-11-05 15:27:30|6992|6980|6989.4|6981.4|6992|6981.4|6989.4|6980|2
1730820470000|2024-11-05 15:27:50|6992|6980|6992|6980|6992|6980|6992|6980|3
1730820480000|2024-11-05 15:28:00|6989.8|6977.8|6989.8|6977.8|6989.8|6977.8|6989.8|6977.8|1
1730820490000|2024-11-05 15:28:10|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|6989.7|6977.7|0
1730820510000|2024-11-05 15:28:30|6990.5|6982.5|6999.3|6987.3|6999.3|6987.3|6990.5|6981.7|5
1730820520000|2024-11-05 15:28:40|6998.8|6986.8|6998.8|6986.8|6998.8|6986.8|6998.8|6986.8|0
1730820530000|2024-11-05 15:28:50|6997|6989|6998.9|6986.9|6998.9|6989|6997|6986.9|1
1730820540000|2024-11-05 15:29:00|6998.5|6986.5|6997.8|6985.8|6998.5|6986.5|6997.8|6985.8|2
1730820550000|2024-11-05 15:29:10|6997.5|6985.5|6997.9|6985.9|6997.9|6985.9|6997.5|6985.5|0
1730820560000|2024-11-05 15:29:20|6997.4|6985.4|6997.4|6985.4|6997.4|6985.4|6997.4|6985.4|0
1730820590000|2024-11-05 15:29:50|6995.5|6987.5|6996.4|6988.4|6996.4|6988.4|6995.5|6987.5|0
1730820600000|2024-11-05 15:30:00|6995.5|6989.5|6996.4|6990.4|6996.4|6990.4|6995.5|6989.5|0
1730820610000|2024-11-05 15:30:10|6996.9|6990.9|6994.9|6982.9|6996.9|6990.9|6991.9|6982.9|1
1730820620000|2024-11-05 15:30:20|6992.1|6986.1|6992.1|6986.1|6992.1|6986.1|6992.1|6986.1|0
1730820630000|2024-11-05 15:30:30|6993.4|6987.4|6993.9|6985.9|6993.9|6987.4|6993.4|6985.9|0
1730820640000|2024-11-05 15:30:40|6985.9|6977.9|6983.8|6975.8|6987.8|6977.9|6982.8|6973.8|6
1730820650000|2024-11-05 15:30:50|6984.7|6976.7|6983.7|6975.7|6984.7|6977.7|6983.7|6975.7|1
1730820660000|2024-11-05 15:31:00|6983.3|6975.3|6981.8|6973.8|6984.3|6975.3|6981.8|6972.3|0
1730820670000|2024-11-05 15:31:10|6982.2|6974.2|6982.2|6974.2|6982.2|6974.2|6982.2|6974.2|0
1730820690000|2024-11-05 15:31:30|6981.3|6975.3|6969.2|6961.2|6986.5|6977.8|6968.7|6960.7|9
1730820700000|2024-11-05 15:31:40|6968.3|6962.3|6972.2|6964.2|6974.3|6964.7|6968.3|6962.3|1
1730820720000|2024-11-05 15:32:00|6971.3|6965.3|6971.7|6965.7|6972.7|6966.7|6970.1|6964.1|4
1730820730000|2024-11-05 15:32:10|6971.3|6965.3|6971.3|6965.3|6971.3|6965.3|6971.3|6965.3|2
1730820750000|2024-11-05 15:32:30|6971.7|6965.7|6974.6|6962.6|6976.6|6965.7|6970.3|6962.6|5
1730820760000|2024-11-05 15:32:40|6974.1|6962.1|6973.1|6967.1|6974.1|6967.1|6972.3|6962.1|2
1730820770000|2024-11-05 15:32:50|6978.1|6970.1|6978.1|6970.1|6978.1|6970.1|6978.1|6970.1|1
1730820780000|2024-11-05 15:33:00|6976.2|6970.2|6978.4|6972.4|6978.6|6972.6|6976.2|6970.2|2
1730820790000|2024-11-05 15:33:10|6978.9|6972.9|6979.2|6971.2|6979.2|6972.9|6978.9|6971.2|6
1730820800000|2024-11-05 15:33:20|6977.7|6971.7|6977.7|6971.7|6977.7|6971.7|6977.7|6971.7|0
1730820810000|2024-11-05 15:33:30|6977.2|6971.2|6978.3|6970.3|6978.3|6971.2|6976.8|6969.9|3
1730820820000|2024-11-05 15:33:40|6979.7|6973.7|6979.7|6973.7|6979.7|6973.7|6979.7|6973.7|0
1730820830000|2024-11-05 15:33:50|6979.8|6973.8|6979.8|6973.8|6979.8|6973.8|6979.8|6973.8|0
1730820840000|2024-11-05 15:34:00|6986.6|6978.6|6988.5|6980.5|6988.5|6980.5|6986.6|6978.6|1
1730820850000|2024-11-05 15:34:10|6989|6981|6989.4|6981.4|6989.4|6981.4|6989|6981|1
1730820860000|2024-11-05 15:34:20|6988.5|6982.5|6988.5|6982.5|6988.5|6982.5|6988.5|6982.5|0
1730820880000|2024-11-05 15:34:40|6989.9|6981.9|6989.4|6983.4|6989.9|6983.4|6989.4|6981.9|5
1730820890000|2024-11-05 15:34:50|6990.8|6982.8|6990.3|6984.3|6990.8|6984.3|6989.8|6982.8|1
1730820900000|2024-11-05 15:35:00|6995.6|6989.6|6989.9|6981.9|6999.3|6989.6|6989.9|6981.9|7
1730820910000|2024-11-05 15:35:10|6989.4|6981.4|6989.9|6981.9|6989.9|6981.9|6989.4|6981.4|0
1730820960000|2024-11-05 15:36:00|6991.8|6979.8|6991.8|6983.8|6991.8|6983.8|6988.9|6979.4|11
1730820970000|2024-11-05 15:36:10|6991.7|6983.7|6995|6987|6995.2|6987|6986.9|6979|12
1730820980000|2024-11-05 15:36:20|6997.4|6989.4|7000.5|6992.5|7000.5|6992.5|6997.4|6989.4|3
1730820990000|2024-11-05 15:36:30|7002.4|6990.4|6993.5|6985.5|7002.4|6991.8|6993.5|6984.3|1
1730821000000|2024-11-05 15:36:40|6994|6986|7000.4|6992.4|7001.9|6992.4|6994|6985.9|13
1730821020000|2024-11-05 15:37:00|7000.2|6992.2|7001.4|6993.4|7001.4|6993.4|6999.4|6989.3|5
1730821030000|2024-11-05 15:37:10|7001.9|6993.9|6999.9|6991.9|7001.9|6993.9|6999.5|6989.4|1
1730821040000|2024-11-05 15:37:20|6999.5|6991.5|7000.9|6992.9|7002.8|6993.8|6998.3|6987.2|10
1730821050000|2024-11-05 15:37:30|7002.2|6994.2|7007.2|6999.2|7010.2|6999.2|7001.4|6994.2|1
1730821060000|2024-11-05 15:37:40|7006.8|6998.8|7010.2|7004.2|7010.2|7004.2|7006.8|6997.9|1
1730821070000|2024-11-05 15:37:50|7009.7|7003.7|7011.7|7003.7|7011.7|7004.7|7009.3|7002.2|12
1730821080000|2024-11-05 15:38:00|7013|7001|7009.8|7001.8|7013|7001.9|7009.8|6998.3|67
1730821090000|2024-11-05 15:38:10|7010.8|6998.8|7012.3|7000.3|7012.3|7001.2|7008.8|6998.8|6
1730821100000|2024-11-05 15:38:20|7023|7015|7023.9|7011.9|7023.9|7015|7022.6|7011.9|20
1730821110000|2024-11-05 15:38:30|7024.7|7012.7|7021.8|7013.8|7024.9|7014.7|7021.7|7011.9|1
1730821120000|2024-11-05 15:38:40|7020.2|7014.2|7020.4|7008.4|7020.4|7014.2|7019.4|7008.4|4
1730821130000|2024-11-05 15:38:50|7020.5|7008.5|7020.6|7008.6|7020.6|7010|7017.6|7008.1|7
1730821140000|2024-11-05 15:39:00|7021.1|7009.1|7012.6|7006.6|7021.1|7010.5|7012.6|7006.1|5
1730821150000|2024-11-05 15:39:10|7013|7007|7013.9|7005.9|7013.9|7007|7013|7005.9|1
1730821160000|2024-11-05 15:39:20|7016.1|7004.1|7017.9|7005.9|7018.4|7006.4|7016.1|7004.1|0
1730821170000|2024-11-05 15:39:30|7015.8|7007.8|7015.8|7007.8|7015.8|7007.8|7015.8|7007.8|0
1730821180000|2024-11-05 15:39:40|7015.4|7007.4|7014.5|7002.5|7015.4|7007.4|7013.3|7001.3|9
1730821190000|2024-11-05 15:39:50|7014.6|7002.6|7013.1|7001.1|7015.1|7003.1|7010.6|6998.7|0
1730821200000|2024-11-05 15:40:00|7013.2|7001.2|7016.3|7004.3|7017|7005|7007.1|7000.7|10
1730821210000|2024-11-05 15:40:10|7014.6|7002.6|7014.1|7002.1|7014.6|7002.6|7013.6|7001.6|2
1730821240000|2024-11-05 15:40:40|7015|7003|7014.9|7002.9|7015|7003|7014.5|7002.5|5
1730821250000|2024-11-05 15:40:50|7014.5|7002.5|7013.2|7001.2|7014.5|7002.5|7013.2|7001.2|23
1730821260000|2024-11-05 15:41:00|7013.7|7001.7|7010.8|7002.8|7013.7|7003.5|7006.8|7000.8|1
1730821270000|2024-11-05 15:41:10|7013.3|7001.3|7010.8|7002.8|7013.3|7002.8|7008.8|7001.3|5
1730821280000|2024-11-05 15:41:20|7015.1|7003.1|7014.5|7002.5|7015.1|7003.1|7014.5|7002.5|6
1730821290000|2024-11-05 15:41:30|7015.1|7003.1|7014.6|7002.6|7015.1|7003.1|7014.6|7002.6|1
1730821300000|2024-11-05 15:41:40|7014.7|7002.7|7013|7005|7015.1|7005|7012.6|7002.1|0
1730821340000|2024-11-05 15:42:20|7013.4|7005.4|7014.4|7006.4|7014.5|7006.5|7013.4|7005.4|4
1730821350000|2024-11-05 15:42:30|7013.9|7005.9|7015.4|7007.4|7015.4|7008.4|7013.6|7005.9|1
1730821360000|2024-11-05 15:42:40|7014.9|7006.9|7015.3|7009.3|7016.7|7009.3|7014.4|7006.4|11
1730821370000|2024-11-05 15:42:50|7016.3|7008.3|7016.3|7008.3|7016.3|7008.3|7016.3|7008.3|1
1730821380000|2024-11-05 15:43:00|7015.3|7009.3|7017.2|7005.2|7017.2|7009.3|7014.8|7005.2|24
1730821390000|2024-11-05 15:43:10|7013.2|7001.2|7013|7005|7016.3|7006.1|7009.5|7001.2|10
1730821400000|2024-11-05 15:43:20|7015.6|7009.6|7015.9|7007.9|7015.9|7009.6|7015.6|7007.9|2
1730821410000|2024-11-05 15:43:30|7015|7007|7015.1|7007.1|7015.1|7007.1|7015|7007|0
1730821420000|2024-11-05 15:43:40|7015|7007|7014.6|7006.6|7015.1|7007.1|7014.6|7006.6|3
1730821430000|2024-11-05 15:43:50|7012.6|7004.6|7009.6|7003.6|7012.6|7004.6|7009.6|7003.6|0
1730821440000|2024-11-05 15:44:00|7009.5|7003.5|7007|7001|7009.5|7003.5|7006.5|6999.6|1
1730821450000|2024-11-05 15:44:10|7006.9|7000.9|7007|7001|7007|7001|7006.9|7000.9|0
1730821460000|2024-11-05 15:44:20|7006.9|7000.9|7007|7001|7007|7001|7006.5|7000.5|2
1730821480000|2024-11-05 15:44:40|7010.6|7004.6|7008.5|7000.5|7010.6|7004.6|7008.5|7000.5|2
1730821490000|2024-11-05 15:44:50|7007.9|7001.9|7012.2|7004.2|7013.8|7005.8|7007.9|7001.8|9
1730821500000|2024-11-05 15:45:00|7010.9|7004.9|7012.3|7004.3|7013.1|7005.4|7010.9|7004.3|1
1730821520000|2024-11-05 15:45:20|7010.9|7004.9|7011.8|7003.8|7011.8|7004.9|7010.9|7003.8|0
1730821530000|2024-11-05 15:45:30|7011.3|7003.3|7009.7|6997.7|7011.3|7003.3|7009.7|6997.7|3
1730821540000|2024-11-05 15:45:40|7008.7|6996.7|7006.7|6998.7|7008.7|6998.7|7006.4|6996.3|0
1730821550000|2024-11-05 15:45:50|7005.8|6999.8|7005.8|6999.8|7005.8|6999.8|7005.8|6999.8|0
1730821560000|2024-11-05 15:46:00|7005.3|6999.3|7005.8|6999.8|7007.7|7000.7|7004.9|6995.7|10
1730821570000|2024-11-05 15:46:10|7006.3|7000.3|7010.4|6998.4|7010.4|7000.3|7006.3|6998.4|4
1730821580000|2024-11-05 15:46:20|7008.9|7000.9|7002.7|6994.7|7008.9|7000.9|7002.7|6994.7|6
1730821590000|2024-11-05 15:46:30|7001.7|6993.7|7007.2|6995.2|7007.2|6996.8|7001.2|6993.2|8
1730821600000|2024-11-05 15:46:40|7007.4|6995.4|7008.3|6996.3|7008.3|6996.3|7007.4|6995.4|0
1730821610000|2024-11-05 15:46:50|7007.3|6999.3|7009.3|7003.3|7010.7|7003.3|7007.3|6997.4|9
1730821620000|2024-11-05 15:47:00|7010.2|7004.2|7013.8|7005.8|7017.4|7008|7010.2|7001.9|23
1730821630000|2024-11-05 15:47:10|7014.7|7006.7|7014.8|7006.8|7014.8|7006.8|7014.7|7006.7|2
1730821640000|2024-11-05 15:47:20|7013.9|7007.9|7022.9|7010.9|7022.9|7010.9|7013.9|7007.9|2
1730821650000|2024-11-05 15:47:30|7024.5|7012.5|7025.6|7013.6|7025.6|7015.4|7023.4|7012.5|3
1730821660000|2024-11-05 15:47:40|7027.4|7015.4|7027.8|7015.8|7027.8|7015.8|7027.4|7015.4|1
1730821670000|2024-11-05 15:47:50|7025.9|7017.9|7035.4|7023.4|7035.4|7025.2|7025.9|7017.9|2
1730821680000|2024-11-05 15:48:00|7037.2|7025.2|7032.5|7026.5|7037.2|7027.7|7032|7025.2|6
1730821690000|2024-11-05 15:48:10|7032|7026|7035.5|7027.5|7037.6|7027.5|7032|7023.7|3
1730821700000|2024-11-05 15:48:20|7038|7026|7035.5|7027.5|7038|7028|7035.5|7025|1
1730821710000|2024-11-05 15:48:30|7036.5|7024.5|7036.5|7024.5|7036.5|7024.5|7036.5|7024.5|1
1730821720000|2024-11-05 15:48:40|7033|7021|7033|7021|7033|7021|7033|7021|0
1730821730000|2024-11-05 15:48:50|7033.2|7021.2|7037|7029|7038.5|7029|7033.2|7021.2|0
1730821740000|2024-11-05 15:49:00|7036.1|7030.1|7037.4|7031.4|7037.9|7031.4|7036.1|7029.9|0
1730821750000|2024-11-05 15:49:10|7039.5|7027.5|7039.5|7027.5|7039.5|7027.5|7039.5|7027.5|2
1730821760000|2024-11-05 15:49:20|7040.5|7028.5|7033.6|7021.6|7040.5|7029.4|7033.6|7021.6|2
1730821770000|2024-11-05 15:49:30|7033|7021|7034.5|7022.5|7034.5|7024.5|7032.5|7021|0
1730821780000|2024-11-05 15:49:40|7033.6|7021.6|7034.5|7022.5|7034.5|7022.5|7033.6|7021.6|1
1730821790000|2024-11-05 15:49:50|7034.6|7022.6|7034.8|7026.8|7035|7026.8|7034.6|7022.6|3
1730821800000|2024-11-05 15:50:00|7035.7|7023.7|7041.7|7029.7|7041.7|7029.7|7034.3|7023.7|1
1730821810000|2024-11-05 15:50:10|7041.5|7029.5|7040.1|7028.1|7041.5|7029.5|7040.1|7028.1|0
1730821820000|2024-11-05 15:50:20|7039.6|7027.6|7039.6|7027.6|7040.1|7028.1|7039.6|7027.6|0
1730821830000|2024-11-05 15:50:30|7039.7|7027.7|7039.7|7027.7|7039.7|7027.7|7039.7|7027.7|0
1730821840000|2024-11-05 15:50:40||7031.7||7031.7||7031.7||7031.7|0
1730821850000|2024-11-05 15:50:50|7038.8|7032.8|7041.9|7029.9|7041.9|7032.8|7038.8|7029.9|0
1730821860000|2024-11-05 15:51:00|7039.7|7027.7|7038.9|7026.9|7039.7|7029.6|7037.1|7026.9|2
1730821870000|2024-11-05 15:51:10|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|7037.6|7025.6|0
1730821890000|2024-11-05 15:51:30|7038.5|7026.5|7038.5|7026.5|7038.5|7026.5|7038.5|7026.5|0
1730821910000|2024-11-05 15:51:50|7038.1|7026.1|7038.1|7026.1|7038.1|7026.1|7038.1|7026.1|0
1730821920000|2024-11-05 15:52:00|7036.2|7028.2|7037.7|7029.7|7037.7|7029.7|7036.2|7028.2|3
1730821940000|2024-11-05 15:52:20|7038.1|7030.1|7040|7032|7040|7032|7038.1|7030.1|3
1730821950000|2024-11-05 15:52:30|7038.2|7030.2|7038.2|7030.2|7038.2|7030.2|7038.2|7030.2|0
1730821960000|2024-11-05 15:52:40|7037.7|7026.2|7035.2|7027.2|7037.7|7027.6|7035.1|7025.1|1
1730821970000|2024-11-05 15:52:50|7036.2|7028.2|7038.7|7030.7|7038.7|7030.7|7035.2|7027.2|5
1730821980000|2024-11-05 15:53:00|7038.6|7030.6|7036.7|7028.7|7038.6|7030.6|7036.7|7028.7|1
1730821990000|2024-11-05 15:53:10|7036.6|7030.7|7036.8|7028.8|7036.8|7030.7|7035.7|7028.8|3
1730822010000|2024-11-05 15:53:30|7036.3|7028.3|7035.8|7027.8|7036.3|7028.3|7035.8|7027.8|0
1730822030000|2024-11-05 15:53:50|7034.9|7028.9|7035.8|7027.8|7035.8|7028.9|7034.9|7027.8|1
1730822040000|2024-11-05 15:54:00|7035.4|7027.4|7034.9|7028.9|7035.4|7028.9|7034.9|7027.4|0
1730822050000|2024-11-05 15:54:10|7035.8|7027.8|7034|7026|7037.1|7030.4|7034|7026|5
1730822060000|2024-11-05 15:54:20|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|0
1730822070000|2024-11-05 15:54:30|7026.4|7020.4|7028|7020|7028|7020.4|7025.5|7019.5|9
1730822080000|2024-11-05 15:54:40|7028.1|7022.1|7030.1|7022.1|7030.6|7022.6|7028.1|7021.3|3
1730822100000|2024-11-05 15:55:00|7028.6|7022.6|7026.8|7018.8|7028.8|7022.6|7026.8|7018.8|2
1730822110000|2024-11-05 15:55:10|7027.2|7019.2|7027.2|7019.2|7027.2|7019.2|7027.2|7019.2|0
1730822130000|2024-11-05 15:55:30|7027.6|7019.6|7026.8|7018.8|7027.7|7019.7|7026.8|7018.8|0
1730822140000|2024-11-05 15:55:40|7027.2|7019.2|7017.8|7011.8|7027.2|7019.2|7017.8|7010.8|1
1730822150000|2024-11-05 15:55:50|7015.5|7009.5|7016.2|7008.2|7016.2|7009.5|7015.5|7008.2|2
1730822160000|2024-11-05 15:56:00|7015|7009|7018.3|7012.3|7018.3|7012.3|7013.2|7007.2|3
1730822170000|2024-11-05 15:56:10|7018.7|7012.7|7019|7011|7019.1|7012.7|7018.7|7011|7
1730822190000|2024-11-05 15:56:30|7018.5|7010.5|7018.5|7010.5|7018.5|7010.5|7018.5|7010.5|0
1730822200000|2024-11-05 15:56:40|7019|7011|7024|7016|7024|7016|7019|7011|2
1730822210000|2024-11-05 15:56:50|7022.9|7016.9|7022.9|7016.9|7022.9|7016.9|7022.9|7016.9|0
1730822220000|2024-11-05 15:57:00|7021.1|7015.1|7022.5|7014.5|7022.5|7015.1|7020.6|7014.5|2
1730822230000|2024-11-05 15:57:10|7021.5|7015.5|7018|7012|7021.5|7015.5|7018|7012|2
1730822240000|2024-11-05 15:57:20|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|1
1730822250000|2024-11-05 15:57:30|7019|7011|7019|7011|7019|7011|7019|7011|0
1730822260000|2024-11-05 15:57:40|7018.5|7012.5|7018|7012|7019|7013|7018|7012|0
1730822270000|2024-11-05 15:57:50|7018.5|7012.5|7016.6|7010.6|7018.5|7012.5|7016.6|7010.6|2
1730822280000|2024-11-05 15:58:00|7017|7011|7017|7011|7017|7011|7017|7011|0
1730822290000|2024-11-05 15:58:10|7016.5|7010.5|7016.5|7010.5|7016.5|7010.5|7016.5|7010.5|0
1730822300000|2024-11-05 15:58:20|7019.6|7013.6|7021.1|7013.1|7021.1|7014|7019.6|7013.1|1
1730822310000|2024-11-05 15:58:30|7022|7014|7022|7014|7022|7014|7022|7014|0
1730822320000|2024-11-05 15:58:40|7022.2|7014.2|7024|7016|7024|7016|7022.2|7014.2|0
1730822330000|2024-11-05 15:58:50|7026.1|7014.1|7027.5|7015.5|7027.5|7015.5|7026.1|7014.1|0
1730822350000|2024-11-05 15:59:10|7027|7015|7027|7015|7027|7015|7027|7015|0
1730822360000|2024-11-05 15:59:20|7025.1|7017.1|7025.6|7019.6|7026|7019.6|7025.1|7017.1|4
1730822370000|2024-11-05 15:59:30|7028.7|7022.7|7028.6|7020.6|7032.4|7022.7|7028.6|7020.4|10
1730822380000|2024-11-05 15:59:40|7027.3|7019.3|7026.2|7018.2|7027.3|7019.3|7025.3|7017.3|2
1730822400000|2024-11-05 16:00:00|7028.2|7020.2|7018.5|7010.5|7028.2|7020.2|7018.5|7010.5|18
1730822410000|2024-11-05 16:00:10|7023.6|7011.6|7024.3|7012.3|7024.3|7012.3|7022|7010|1
1730822420000|2024-11-05 16:00:20|7024.2|7012.2|7026.4|7014.4|7026.4|7014.4|7024.2|7012.2|0
1730822430000|2024-11-05 16:00:30|7026.3|7014.3|7025.3|7017.3|7026.3|7017.3|7021|7012.8|1
1730822440000|2024-11-05 16:00:40|7025.5|7013.5|7025.5|7013.5|7025.5|7013.5|7025.5|7013.5|0
1730822450000|2024-11-05 16:00:50|7023.4|7015.4|7023.4|7015.4|7023.4|7015.4|7023.4|7015.4|0
1730822460000|2024-11-05 16:01:00|7021.4|7013.4|7025.9|7017.9|7026|7018|7021.1|7013.1|1
1730822470000|2024-11-05 16:01:10|7024.8|7018.8|7024.8|7012.8|7024.8|7018.8|7024.4|7012.8|2
1730822490000|2024-11-05 16:01:30|7023.8|7011.8|7024.1|7018.1|7024.1|7018.1|7020.7|7010.8|2
1730822500000|2024-11-05 16:01:40|7023.6|7015.6|7024.1|7018.1|7024.1|7018.1|7022.7|7015.6|0
1730822510000|2024-11-05 16:01:50|7026.6|7018.6|7025.1|7017.1|7026.6|7018.6|7025.1|7017.1|1
1730822520000|2024-11-05 16:02:00|7025|7017|7025|7017|7025|7017|7025|7017|0
1730822530000|2024-11-05 16:02:10|7024.1|7018.1|7024.1|7018.1|7024.1|7018.1|7024.1|7018.1|0
1730822540000|2024-11-05 16:02:20|7025|7019|7025|7019|7025|7019|7025|7019|0
1730822560000|2024-11-05 16:02:40|7039.2|7027.2|7038.8|7026.8|7039.2|7027.2|7038.3|7026.3|6
1730822570000|2024-11-05 16:02:50|7038.6|7026.6|7034.4|7026.4|7038.6|7026.6|7034.4|7024.2|0
1730822580000|2024-11-05 16:03:00|7035.7|7027.7|7035.7|7027.7|7035.7|7028.1|7034.1|7027.2|3
1730822590000|2024-11-05 16:03:10|7035.8|7027.8|7035.8|7027.8|7035.8|7027.8|7035.8|7027.8|1
1730822600000|2024-11-05 16:03:20|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|0
1730822620000|2024-11-05 16:03:40|7034|7028|7035.7|7027.7|7035.7|7028|7034|7026.3|2
1730822630000|2024-11-05 16:03:50|7034.3|7026.3|7034.3|7026.3|7034.3|7026.3|7034.3|7026.3|0
1730822640000|2024-11-05 16:04:00|7033.8|7025.8|7033.1|7025.1|7034.3|7026.3|7033.1|7025.1|0
1730822650000|2024-11-05 16:04:10|7033|7025|7023.6|7017.6|7034.2|7025|7023.6|7016|0
1730822660000|2024-11-05 16:04:20|7023.2|7015.2|7023.2|7015.2|7023.2|7015.2|7023.2|7015.2|0
1730822680000|2024-11-05 16:04:40|7023.6|7015.6|7030.1|7018.1|7030.1|7018.1|7023.6|7015.6|3
1730822690000|2024-11-05 16:04:50|7031.7|7019.7|7031.7|7019.7|7031.7|7019.7|7031.7|7019.7|1
1730822700000|2024-11-05 16:05:00|7029.2|7021.2|7029.2|7021.2|7029.2|7021.2|7029.2|7021.2|0
1730822710000|2024-11-05 16:05:10|7029.1|7021.1|7028.7|7020.7|7029.1|7021.1|7028.7|7020.7|0
1730822730000|2024-11-05 16:05:30|7034.2|7022.2|7028.7|7016.7|7034.2|7023.6|7028.7|7016.7|3
1730822740000|2024-11-05 16:05:40|7029.1|7017.1|7028.2|7016.2|7029.1|7017.1|7028.2|7016.2|0
1730822750000|2024-11-05 16:05:50|7029.2|7017.2|7029.1|7017.1|7029.2|7017.2|7029.1|7017.1|0
1730822760000|2024-11-05 16:06:00|7027|7019|7023.1|7011.1|7027|7019|7021.7|7011.1|2
1730822770000|2024-11-05 16:06:10|7021.6|7009.6|7018.9|7010.9|7021.6|7010.9|7018.9|7008|5
1730822780000|2024-11-05 16:06:20|7020.9|7008.9|7020.9|7008.9|7020.9|7008.9|7020.9|7008.9|0
1730822790000|2024-11-05 16:06:30|7021.3|7009.3|7019.4|7011.4|7021.3|7011.4|7019.4|7009.3|2
1730822800000|2024-11-05 16:06:40|7018.5|7010.5|7020.9|7008.9|7020.9|7010.5|7018.5|7008.4|1
1730822810000|2024-11-05 16:06:50|7019.4|7011.4|7020.9|7008.9|7021.3|7011.4|7019.4|7008.9|2
1730822820000|2024-11-05 16:07:00|7020.4|7008.4|7015.9|7009.9|7020.4|7009.9|7015.9|7008.4|1
1730822830000|2024-11-05 16:07:10|7016.3|7008.3|7012.9|7004.9|7017.3|7009.1|7012.9|7004.8|19
1730822840000|2024-11-05 16:07:20|7011.4|7005.4|7011.4|7005.4|7011.4|7005.4|7011.4|7005.4|7
1730822850000|2024-11-05 16:07:30|7010.9|7004.9|7010.9|7004.9|7010.9|7004.9|7010.9|7004.9|0
1730822870000|2024-11-05 16:07:50|7011.3|7005.3|7018|7012|7020.9|7012|7011.3|7005.3|7
1730822880000|2024-11-05 16:08:00|7019.8|7013.8|7022|7014|7022|7014.7|7019.8|7013.5|3
1730822890000|2024-11-05 16:08:10|7022.5|7014.5|7022.5|7014.5|7022.5|7014.5|7022.5|7014.5|0
1730822900000|2024-11-05 16:08:20|7024.1|7012.1|7021.5|7009.5|7024.1|7012.1|7021.5|7009.5|1
1730822910000|2024-11-05 16:08:30|7022|7010|7022|7010|7022|7010|7022|7010|0
1730822930000|2024-11-05 16:08:50|7019.9|7011.9|7017.8|7009.8|7019.9|7011.9|7017|7009.8|1
1730822940000|2024-11-05 16:09:00|7016.9|7008.9|7017.9|7011.9|7017.9|7011.9|7016.9|7008.9|4
1730822950000|2024-11-05 16:09:10|7015.8|7007.8|7019.1|7011.1|7019.1|7011.1|7015.8|7007.8|8
1730822960000|2024-11-05 16:09:20|7018.3|7010.3|7018.3|7010.3|7018.7|7010.7|7018.3|7010.3|6
1730822970000|2024-11-05 16:09:30|7017.8|7012.3|7019.9|7011.9|7023.4|7012.8|7017.8|7010.9|6
1730822980000|2024-11-05 16:09:40|7020.4|7012.4|7020.4|7012.4|7020.4|7012.4|7020.4|7012.4|6
1730822990000|2024-11-05 16:09:50|7019.5|7013.5|7022.5|7016.5|7022.5|7016.5|7019.5|7013.5|2
1730823000000|2024-11-05 16:10:00|7022|7016|7019.5|7013.5|7022|7016|7019.5|7012.4|5
1730823010000|2024-11-05 16:10:10|7021.2|7013.2|7019.4|7011.4|7021.2|7013.2|7019.4|7011.4|0
1730823020000|2024-11-05 16:10:20|||||||||1
1730823030000|2024-11-05 16:10:30|7018.1|7010.1|7014.8|7008.8|7018.1|7010.1|7014.8|7008.8|3
1730823040000|2024-11-05 16:10:40|7015.2|7009.2|7015.3|7009.3|7015.3|7009.3|7015.2|7009.2|3
1730823050000|2024-11-05 16:10:50|7015.2|7009.2|7015.2|7009.2|7015.2|7009.2|7015.2|7009.2|2
1730823060000|2024-11-05 16:11:00|7014.8|7008.8|7019.5|7011.5|7019.5|7011.5|7014.8|7008.8|2
1730823070000|2024-11-05 16:11:10|7020.4|7012.4|7020.4|7012.4|7020.4|7012.4|7020.4|7012.4|0
1730823100000|2024-11-05 16:11:40|7019.5|7013.5|7021.3|7013.3|7021.3|7013.5|7019.5|7013.3|0
1730823110000|2024-11-05 16:11:50|7020.8|7012.8|7020.8|7012.8|7020.8|7012.8|7020.8|7012.8|1
1730823120000|2024-11-05 16:12:00|7020.9|7012.9|7021.9|7015.9|7021.9|7015.9|7020.9|7012.9|7
1730823130000|2024-11-05 16:12:10|7026|7014|7023.5|7015.5|7028.6|7018.6|7021.6|7014|2
1730823140000|2024-11-05 16:12:20|7022.5|7016.5|7023|7017|7023|7017|7022.5|7016.5|0
1730823160000|2024-11-05 16:12:40|7023.5|7017.5|7023.5|7017.5|7023.5|7017.5|7023.5|7017.5|0
1730823170000|2024-11-05 16:12:50|7024.5|7018.5|7028.5|7020.5|7028.5|7020.5|7024.5|7017.7|2
1730823180000|2024-11-05 16:13:00|7028|7020|7031.5|7023.5|7031.5|7023.5|7026.5|7019.4|2
1730823190000|2024-11-05 16:13:10|7031.9|7025.9|7035|7029|7035|7029|7031.9|7025.9|1
1730823200000|2024-11-05 16:13:20|7034.5|7026.5|7031.5|7023.5|7034.5|7026.5|7031.5|7022|1
1730823220000|2024-11-05 16:13:40|7027.9|7019.9|7026|7018|7027.9|7019.9|7025.5|7015.5|3
1730823230000|2024-11-05 16:13:50|7026.5|7018.5|7028|7016|7028|7018.5|7026.5|7016|1
1730823240000|2024-11-05 16:14:00|7025.9|7017.9|7025|7017|7025.9|7017.9|7025|7017|2
1730823250000|2024-11-05 16:14:10|7023.9|7015.9|7024.8|7016.8|7026.9|7016.8|7023.9|7014.9|1
1730823270000|2024-11-05 16:14:30|7024.4|7016.4|7024.5|7016.5|7024.5|7016.5|7024.4|7016.4|3
1730823280000|2024-11-05 16:14:40|7024.9|7016.9|7026|7018|7026|7018|7024.9|7016.9|2
1730823290000|2024-11-05 16:14:50|7025.5|7019.5|7026.5|7018.5|7026.5|7019.5|7025.5|7018.5|0
1730823300000|2024-11-05 16:15:00|7027.4|7019.4|7027.4|7021.4|7031|7021.4|7027.4|7019|3
1730823310000|2024-11-05 16:15:10|7028.2|7022.2|7028.4|7020.4|7031.4|7022.2|7028.2|7019.4|3
1730823330000|2024-11-05 16:15:30|7026.9|7020.9|7029.9|7023.9|7029.9|7023.9|7026.9|7020.9|1
1730823340000|2024-11-05 16:15:40|||||||||1
1730823350000|2024-11-05 16:15:50|7029.4|7023.4|7029.9|7023.9|7029.9|7023.9|7029.4|7023.4|1
1730823360000|2024-11-05 16:16:00|7029.4|7023.4|7028.8|7020.8|7029.4|7023.4|7028.4|7020.4|3
1730823370000|2024-11-05 16:16:10|7031.3|7023.3|7030.3|7024.3|7031.3|7024.3|7029.9|7023.3|2
1730823390000|2024-11-05 16:16:30|7034|7028|7034|7028|7034|7028|7034|7028|11
1730823400000|2024-11-05 16:16:40|7032.6|7026.6|7032.1|7026.1|7032.6|7026.6|7031.1|7023.1|1
1730823410000|2024-11-05 16:16:50|7036.6|7028.6|7036.6|7030.6|7037.6|7030.6|7036.6|7028.6|6
1730823420000|2024-11-05 16:17:00|7036.1|7030.1|7036.6|7030.6|7037.6|7030.6|7036.1|7029.6|0
1730823430000|2024-11-05 16:17:10|7037|7031|7038.6|7030.6|7041.3|7035|7037|7030.6|3
1730823440000|2024-11-05 16:17:20|7037.5|7029.5|7037.5|7029.5|7037.5|7030.6|7036.6|7029.5|7
1730823450000|2024-11-05 16:17:30|7036.6|7028.6|7037.7|7029.7|7037.7|7029.7|7036.6|7028.6|0
1730823460000|2024-11-05 16:17:40|7038|7030|7038.1|7030.1|7038.1|7030.1|7037.6|7029.6|0
1730823470000|2024-11-05 16:17:50|7038.6|7030.6|7037.7|7031.7|7038.6|7031.7|7037.7|7030.6|1
1730823480000|2024-11-05 16:18:00|7038.6|7032.6|7040.5|7034.5|7040.5|7034.5|7038.6|7031.6|1
1730823490000|2024-11-05 16:18:10|7040|7034|7057.1|7045.1|7058|7047.5|7040|7034|12
1730823500000|2024-11-05 16:18:20|7054.9|7046.9|7054.5|7046.5|7054.9|7046.9|7054|7046|0
1730823510000|2024-11-05 16:18:30|7054.9|7046.9|7054|7046|7055.9|7046.9|7054|7043.4|2
1730823520000|2024-11-05 16:18:40|7054.9|7048.9|7047.9|7035.9|7055.7|7048.9|7047.9|7035.9|8
1730823530000|2024-11-05 16:18:50|7048.3|7036.3|7049.3|7037.3|7049.3|7037.3|7048.3|7036.3|0
1730823540000|2024-11-05 16:19:00|7050.2|7038.2|7045.8|7037.8|7050.3|7040.6|7044.7|7036.3|1
1730823550000|2024-11-05 16:19:10|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|0
1730823560000|2024-11-05 16:19:20|7051.7|7039.7|7049.8|7041.8|7051.7|7041.8|7049.8|7039.7|5
1730823570000|2024-11-05 16:19:30|7050.7|7042.7|7050.7|7042.7|7050.7|7042.7|7050.7|7042.7|0
1730823580000|2024-11-05 16:19:40|7049.3|7041.3|7049.8|7041.8|7049.8|7041.8|7049.3|7041.3|2
1730823590000|2024-11-05 16:19:50||7043.8||7043.8||7043.8||7043.8|0
1730823600000|2024-11-05 16:20:00|7049.5|7043.5|7048.9|7042.9|7049.5|7043.5|7048.9|7042.9|4
1730823610000|2024-11-05 16:20:10|7049.6|7041.6|7047.8|7039.8|7049.6|7041.6|7046.9|7039.3|8
1730823620000|2024-11-05 16:20:20|7046.9|7038.9|7042.6|7034.6|7046.9|7038.9|7041.8|7029.8|2
1730823630000|2024-11-05 16:20:30|7041.7|7033.7|7043|7035|7043|7035.6|7041.6|7033.7|4
1730823640000|2024-11-05 16:20:40|7044.3|7036.3|7044.3|7036.3|7044.3|7036.3|7044.3|7036.3|0
1730823650000|2024-11-05 16:20:50|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|0
1730823660000|2024-11-05 16:21:00|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|1
1730823670000|2024-11-05 16:21:10|||||||||1
1730823690000|2024-11-05 16:21:30|7045.1|7037.1|7047.7|7039.7|7050.3|7039.7|7045.1|7037.1|2
1730823720000|2024-11-05 16:22:00|7047.3|7039.3|7051.7|7039.7|7054.4|7045.2|7047.3|7039.3|6
1730823740000|2024-11-05 16:22:20|7048.5|7042.5|7048.5|7042.5|7048.5|7042.5|7048.5|7042.5|0
1730823750000|2024-11-05 16:22:30|7050.7|7044.7|7049.8|7041.8|7050.7|7044.7|7049.8|7041.8|2
1730823760000|2024-11-05 16:22:40|7050.7|7042.7|7051.1|7043.1|7052.7|7043.1|7050.7|7040.7|4
1730823770000|2024-11-05 16:22:50|7050.2|7042.2|7048|7040|7050.5|7042.2|7048|7038.5|1
1730823780000|2024-11-05 16:23:00|7047|7041|7048.4|7042.4|7048.4|7042.4|7047|7041|0
1730823800000|2024-11-05 16:23:20|7049.5|7043.5|7049.9|7043.9|7049.9|7043.9|7049.4|7043.4|1
1730823810000|2024-11-05 16:23:30|7050.3|7044.3|7050.4|7044.4|7050.5|7044.5|7050.3|7044.3|1
1730823820000|2024-11-05 16:23:40|7050|7044|7042.9|7034.9|7050|7044|7042.9|7033.4|6
1730823830000|2024-11-05 16:23:50|7042.8|7034.8|7050.5|7042.5|7052.4|7042.5|7042.4|7034.4|1
1730823840000|2024-11-05 16:24:00|7050.4|7042.4|7056.9|7044.9|7056.9|7044.9|7050.4|7042.4|1
1730823850000|2024-11-05 16:24:10|7053.5|7045.5|7053|7045|7053.9|7045.9|7053|7045|0
1730823870000|2024-11-05 16:24:30|7053.2|7045.2|7053.9|7045.9|7054.4|7046.4|7053.2|7045.2|1
1730823880000|2024-11-05 16:24:40|7053.5|7045.5|7053.5|7045.5|7053.5|7045.5|7053.5|7045.5|0
1730823890000|2024-11-05 16:24:50|7051.4|7043.4|7052|7044|7054.9|7044.5|7051.4|7042.9|1
1730823900000|2024-11-05 16:25:00|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|7050.8|7044.8|0
1730823910000|2024-11-05 16:25:10|7050.2|7044.2|7052.5|7044.5|7052.5|7045.7|7050.2|7044.2|2
1730823920000|2024-11-05 16:25:20|7053.9|7045.9|7051.5|7043.5|7053.9|7046.4|7051.5|7043.5|1
1730823930000|2024-11-05 16:25:30|7050|7044|7046.4|7040.4|7050.8|7044|7046.4|7039.2|36
1730823940000|2024-11-05 16:25:40|7047.1|7039.1|7046.6|7038.6|7047.1|7039.1|7046.6|7038.6|0
1730823950000|2024-11-05 16:25:50|7046.5|7038.5|7046.5|7038.5|7046.5|7038.5|7046.5|7038.5|0
1730823960000|2024-11-05 16:26:00|7044.9|7038.9|7044.9|7038.9|7045|7039|7044.9|7038.9|2
1730823980000|2024-11-05 16:26:20|7036.3|7028.3|7036.3|7028.3|7036.3|7028.3|7036.3|7028.3|5
1730823990000|2024-11-05 16:26:30|7035.8|7027.8|7038.9|7030.9|7039.3|7031.3|7035.8|7027.8|1
1730824000000|2024-11-05 16:26:40|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|1
1730824010000|2024-11-05 16:26:50|7039.3|7031.3|7039.3|7031.3|7039.3|7031.3|7038.9|7030.9|1
1730824020000|2024-11-05 16:27:00|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|0
1730824030000|2024-11-05 16:27:10|7037.3|7031.3|7039.6|7033.6|7039.6|7033.6|7037.3|7030.7|14
1730824040000|2024-11-05 16:27:20|7039.7|7031.7|7039.7|7031.7|7039.7|7031.7|7039.7|7031.7|0
1730824050000|2024-11-05 16:27:30|7040.6|7032.6|7039.7|7033.7|7040.6|7033.7|7039.7|7032.6|1
1730824060000|2024-11-05 16:27:40|7039.6|7033.6|7038.3|7032.3|7039.6|7033.6|7038.3|7032.3|6
1730824070000|2024-11-05 16:27:50|7039.2|7033.2|7043.8|7037.8|7046.3|7039.2|7039.2|7033.2|7
1730824080000|2024-11-05 16:28:00|7040.3|7034.3|7039.8|7033.8|7040.3|7034.3|7039.3|7033.3|1
1730824090000|2024-11-05 16:28:10|7042.8|7030.8|7042|7034|7042.8|7034|7042|7030.8|5
1730824100000|2024-11-05 16:28:20|7046|7038|7045.1|7037.1|7046|7038|7045.1|7037.1|2
1730824110000|2024-11-05 16:28:30|||||||||1
1730824120000|2024-11-05 16:28:40|7044.7|7036.7|7043.6|7035.6|7044.7|7036.7|7043.6|7035.6|2
1730824130000|2024-11-05 16:28:50|7044.2|7032.2|7043.2|7035.2|7045.1|7035.2|7041.2|7031.3|0
1730824140000|2024-11-05 16:29:00|7043.6|7035.6|7039.1|7033.1|7043.6|7035.6|7039.1|7031.6|14
1730824150000|2024-11-05 16:29:10|7038.6|7030.6|7039.5|7031.5|7039.5|7032.6|7038.6|7030.6|1
1730824170000|2024-11-05 16:29:30|7039.1|7031.1|7041.4|7029.4|7041.4|7031.1|7035.1|7025.7|45
1730824180000|2024-11-05 16:29:40|7039.4|7031.4|7042.8|7034.8|7044.6|7034.8|7039.4|7031.4|6
1730824190000|2024-11-05 16:29:50|7045.1|7033.1|7043.1|7035.1|7045.1|7035.3|7042.5|7033|4
1730824200000|2024-11-05 16:30:00|7040.6|7034.6|7043.5|7031.5|7043.5|7034.6|7040.6|7031.5|4
1730824210000|2024-11-05 16:30:10|7040.5|7032.5|7039.1|7031.1|7042.1|7032.5|7039.1|7029.1|0
1730824220000|2024-11-05 16:30:20|7039.5|7031.5|7039.5|7031.5|7040.5|7032.5|7039|7031|9
1730824230000|2024-11-05 16:30:30|7039.6|7031.6|7038.3|7032.3|7039.6|7032.5|7038.1|7031.3|10
1730824240000|2024-11-05 16:30:40|7038.8|7032.8|7042.3|7036.3|7042.8|7036.3|7038.8|7032.1|6
1730824250000|2024-11-05 16:30:50|7041.8|7035.8|7042.3|7036.3|7042.3|7036.3|7041.8|7035.8|4
1730824260000|2024-11-05 16:31:00|||||||||1
1730824270000|2024-11-05 16:31:10|7045.5|7033.5|7047.6|7041.6|7051|7041.6|7044.4|7033.5|11
1730824280000|2024-11-05 16:31:20|7048.9|7042.9|7048.5|7042.5|7048.9|7042.9|7048.5|7042.5|0
1730824290000|2024-11-05 16:31:30|7051.2|7039.2|7047.5|7039.5|7051.2|7039.5|7047.5|7037|9
1730824300000|2024-11-05 16:31:40|7048.5|7040.5|7048|7036|7050.3|7040.5|7048|7036|1
1730824310000|2024-11-05 16:31:50|7046|7038|7044.1|7038.1|7046|7038.1|7044.1|7037|0
1730824320000|2024-11-05 16:32:00|7045.4|7039.4|7045.4|7039.4|7046.5|7039.4|7045.4|7038.5|2
1730824330000|2024-11-05 16:32:10|7046.5|7038.5|7047.4|7039.4|7047.4|7039.4|7046.5|7038.5|0
1730824340000|2024-11-05 16:32:20|7047.5|7039.5|7049.5|7043.5|7051.7|7043.5|7046.4|7039.5|8
1730824350000|2024-11-05 16:32:30|7048.6|7042.6|7050.1|7042.1|7050.1|7042.6|7048.6|7042.1|0
1730824360000|2024-11-05 16:32:40|7051.2|7044.1|7050.5|7044.5|7051.6|7044.5|7049.5|7043.2|6
1730824370000|2024-11-05 16:32:50|7050|7044|7050.4|7044.4|7050.4|7044.4|7050|7044|1
1730824380000|2024-11-05 16:33:00|7055.5|7043.5|7055.5|7043.5|7055.5|7043.5|7055.5|7043.5|3
1730824390000|2024-11-05 16:33:10|7052.5|7044.5|7055|7043|7055|7044.5|7052.5|7043|0
1730824400000|2024-11-05 16:33:20|7052.9|7044.9|7050.4|7044.4|7052.9|7045.4|7050.4|7044.4|4
1730824410000|2024-11-05 16:33:30|7051.5|7043.5|7051|7045|7051.9|7045|7051|7043.5|1
1730824420000|2024-11-05 16:33:40|7051.3|7045.3|7053.2|7045.2|7053.2|7045.3|7050.9|7043.9|1
1730824440000|2024-11-05 16:34:00|7053.7|7045.7|7054.1|7048.1|7055|7048.1|7053.7|7045.7|1
1730824450000|2024-11-05 16:34:10|7049.7|7043.7|7044.8|7038.8|7049.7|7043.7|7044.8|7038.8|12
1730824460000|2024-11-05 16:34:20|7046.2|7040.2|7047.1|7041.1|7047.2|7041.1|7046.2|7039.2|0
1730824470000|2024-11-05 16:34:30|7046.7|7040.7|7046.7|7040.7|7046.7|7040.7|7046.7|7040.7|0
1730824480000|2024-11-05 16:34:40|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|0
1730824490000|2024-11-05 16:34:50|7046.7|7040.7|7048|7042|7048|7042|7046.7|7040|6
1730824500000|2024-11-05 16:35:00|7050.2|7044.2|7055.6|7047.6|7057.2|7048.9|7050.2|7043|17
1730824510000|2024-11-05 16:35:10|7055|7047|7042.8|7034.8|7055.1|7047|7042.8|7032.7|14
1730824520000|2024-11-05 16:35:20|7042.3|7034.3|7042.2|7034.2|7044.2|7035.7|7041.2|7032.2|4
1730824540000|2024-11-05 16:35:40|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|1
1730824550000|2024-11-05 16:35:50|7041.7|7033.7|7041.7|7033.7|7041.7|7033.7|7041.7|7033.7|1
1730824560000|2024-11-05 16:36:00|7040.1|7034.1|7040.1|7034.1|7040.1|7034.1|7040.1|7034.1|0
1730824580000|2024-11-05 16:36:20|7035.3|7029.3|7034.9|7028.9|7036.4|7029.5|7034.9|7028.4|14
1730824590000|2024-11-05 16:36:30|7036.7|7030.7|7040.8|7034.8|7041.7|7035.2|7036.7|7030.3|9
1730824600000|2024-11-05 16:36:40|7040.9|7028.9|7037.3|7031.3|7040.9|7031.3|7037.3|7028.9|8
1730824610000|2024-11-05 16:36:50|7038.7|7030.7|7036.5|7030.5|7038.7|7032.1|7036.5|7030.5|15
1730824620000|2024-11-05 16:37:00|7037|7031|7042|7034|7042.2|7036.2|7037|7031|16
1730824630000|2024-11-05 16:37:10|7043.3|7035.3|7041.1|7035.1|7043.3|7036.8|7041.1|7034.7|10
1730824640000|2024-11-05 16:37:20|7042|7036|7046.5|7040.5|7046.5|7040.5|7042|7036|8
1730824650000|2024-11-05 16:37:30|7045|7039|7047.5|7041.5|7048|7041.5|7045|7039|21
1730824660000|2024-11-05 16:37:40|7047.4|7041.4|7042|7036|7047.4|7041.4|7041|7031|1
1730824670000|2024-11-05 16:37:50|7042.9|7036.9|7042.7|7036.7|7045.4|7038.5|7042.6|7036.5|4
1730824680000|2024-11-05 16:38:00|7043.5|7037.5|7044.5|7036.5|7044.5|7037.6|7040|7032.1|13
1730824690000|2024-11-05 16:38:10|7044.6|7036.6|7045.6|7039.6|7046.7|7039.6|7043.7|7036.6|1
1730824700000|2024-11-05 16:38:20|7046.2|7040.2|7046.7|7040.7|7046.7|7040.7|7046.2|7040.2|0
1730824710000|2024-11-05 16:38:30|||||||||1
1730824720000|2024-11-05 16:38:40|7047.1|7041.1|7048|7042|7048|7042|7047.1|7040|2
1730824730000|2024-11-05 16:38:50|7048.9|7042.9|7052|7046|7052|7046|7046.3|7039|6
1730824740000|2024-11-05 16:39:00|7051.3|7045.3|7044.5|7038.5|7053.6|7046.9|7044.1|7036.1|3
1730824750000|2024-11-05 16:39:10|7043.6|7037.6|7045.4|7037.4|7047.5|7037.6|7043.6|7035.5|2
1730824760000|2024-11-05 16:39:20|7045|7037|7045|7037|7046.1|7038.1|7044.5|7036.5|0
1730824780000|2024-11-05 16:39:40|7045.7|7033.7|7044.3|7036.3|7046.5|7036.3|7044.3|7033.7|1
1730824790000|2024-11-05 16:39:50|7043|7035|7043|7035|7043|7035|7043|7035|0
1730824800000|2024-11-05 16:40:00|7043.1|7035.1|7041.1|7035.1|7044.1|7037|7041.1|7035.1|2
1730824810000|2024-11-05 16:40:10|7041|7035|7047|7039|7047|7039|7041|7035|6
1730824820000|2024-11-05 16:40:20|7047.5|7039.5|7046.1|7038.1|7047.5|7041|7046.1|7038.1|0
1730824830000|2024-11-05 16:40:30|7045|7037|7047.4|7035.4|7047.4|7037|7045|7035.4|1
1730824840000|2024-11-05 16:40:40|7046|7034|7043|7037|7046|7037.5|7043|7034|3
1730824850000|2024-11-05 16:40:50|7044|7036|7042.9|7036.9|7044.4|7037.9|7042.9|7036|5
1730824860000|2024-11-05 16:41:00|7043|7037|7042.4|7036.4|7043|7037|7042.4|7036.4|1
1730824870000|2024-11-05 16:41:10|7041.9|7035.9|7041.9|7035.9|7042.9|7035.9|7041.9|7034|1
1730824880000|2024-11-05 16:41:20|7041.4|7035.4|7038.2|7030.2|7041.4|7035.4|7038.2|7030.2|2
1730824890000|2024-11-05 16:41:30|7038.1|7030.1|7034.7|7028.7|7038.1|7030.6|7034.7|7028.7|8
1730824900000|2024-11-05 16:41:40|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|5
1730824910000|2024-11-05 16:41:50|7029.1|7021.1|7034.3|7026.3|7036.2|7026.3|7029.1|7021.1|100
1730824920000|2024-11-05 16:42:00|7032.8|7022.3|7032.8|7024.8|7035.3|7025.3|7032.8|7022.3|2
1730824930000|2024-11-05 16:42:10|7031.7|7025.7|7032.6|7024.6|7032.6|7025.7|7031.7|7024.6|0
1730824940000|2024-11-05 16:42:20|7031|7023|7031|7023|7031|7023|7031|7023|5
1730824950000|2024-11-05 16:42:30|7029.9|7023.9|7031|7023|7031|7023.9|7029.9|7023|1
1730824960000|2024-11-05 16:42:40|7031.4|7023.4|7031.4|7023.4|7031.4|7023.4|7031.4|7023.4|5
1730824970000|2024-11-05 16:42:50|7031|7025|7031|7025|7031|7025|7031|7025|6
1730824980000|2024-11-05 16:43:00|7031.1|7025.1|7023.4|7017.4|7031.1|7025.1|7023|7015|15
1730824990000|2024-11-05 16:43:10|||||||||5
1730825000000|2024-11-05 16:43:20|7023.9|7017.9|7026|7020|7026.9|7020|7023.9|7017.9|3
1730825010000|2024-11-05 16:43:30|7026.9|7020.9|7029.5|7023.5|7029.5|7023.5|7026.9|7020|16
1730825020000|2024-11-05 16:43:40|7028.5|7022.5|7028.6|7020.6|7029.4|7022.5|7028.5|7020.5|37
1730825030000|2024-11-05 16:43:50|7029.5|7023.5|7024.8|7018.8|7029.5|7023.5|7024.8|7018.8|43
1730825040000|2024-11-05 16:44:00|7021.3|7015.3|7021.7|7015.7|7021.7|7015.7|7018.9|7012.9|16
1730825050000|2024-11-05 16:44:10|7022.3|7014.3|7024.8|7016.8|7024.8|7016.8|7021.3|7014.3|7
1730825060000|2024-11-05 16:44:20|7023.4|7017.4|7025.3|7017.3|7026.7|7017.4|7023.4|7014.3|11
1730825070000|2024-11-05 16:44:30|7025.7|7017.7|7024.8|7016.8|7025.7|7017.7|7024.8|7016.8|5
1730825080000|2024-11-05 16:44:40|7025.2|7017.2|7025.2|7017.2|7025.2|7017.2|7025.2|7017.2|0
1730825090000|2024-11-05 16:44:50|7022.7|7016.7|7022.3|7014.3|7022.7|7016.7|7022.3|7014.3|16
1730825100000|2024-11-05 16:45:00|7020.3|7014.7|7023.3|7015.3|7025.3|7017.8|7020.3|7013.3|37
1730825110000|2024-11-05 16:45:10|7023.4|7015.4|7015|7007|7024.7|7016.7|7011.6|7005|38
1730825120000|2024-11-05 16:45:20|7014|7008|7010.9|7002.9|7016.1|7009.1|7010.9|7002.9|13
1730825130000|2024-11-05 16:45:30|7011.4|7003.4|7001.1|6993.1|7014.9|7004.9|7001.1|6993.1|16
1730825140000|2024-11-05 16:45:40|7000.7|6992.7|6990.1|6982.1|7000.7|6992.7|6989.7|6979.1|22
1730825150000|2024-11-05 16:45:50|6996.1|6984.1|6995|6983|6996.1|6986.6|6992.3|6982.1|9
1730825160000|2024-11-05 16:46:00|6993.7|6981.7|6981.6|6975.6|6993.7|6983.1|6981.6|6975.6|8
1730825170000|2024-11-05 16:46:10|6981.5|6975.5|6991.9|6979.9|6991.9|6979.9|6980.7|6974.7|9
1730825180000|2024-11-05 16:46:20|6989.5|6981.5|6996.8|6984.8|6996.8|6985.7|6988.1|6976.9|18
1730825190000|2024-11-05 16:46:30|6995.9|6983.9|6991.8|6983.8|6998.4|6988.5|6990.2|6983.1|1
1730825200000|2024-11-05 16:46:40|6991.7|6983.7|6989.5|6981.5|6993|6983.7|6989.1|6981|3
1730825210000|2024-11-05 16:46:50|6989.6|6981.6|6995.2|6987.2|6995.9|6989.9|6989.1|6981.6|11
1730825220000|2024-11-05 16:47:00|6995.1|6987.1|6960.7|6952.7|6998.6|6990.6|6960.7|6952.7|29
1730825230000|2024-11-05 16:47:10|6962.7|6950.7|6961.9|6949.9|6962.7|6952.4|6951.9|6943.6|39
1730825240000|2024-11-05 16:47:20|6976|6964|6975.2|6963.2|6979|6969.8|6972.4|6962.2|10
1730825250000|2024-11-05 16:47:30|6975.7|6963.7|6980.2|6972.2|6985.5|6974|6973.9|6963.7|12
1730825260000|2024-11-05 16:47:40|6979.4|6973.4|6984.2|6976.2|6985.9|6977.2|6979.4|6969.2|15
1730825270000|2024-11-05 16:47:50|6984.7|6976.7|6990.8|6978.8|6998.4|6986.9|6984.7|6976.2|11
1730825280000|2024-11-05 16:48:00|6987.7|6975.7|6978.6|6966.6|6991.4|6981.5|6968.8|6962.2|33
1730825290000|2024-11-05 16:48:10|6978.1|6966.1|6988.7|6976.7|6988.7|6976.7|6978.1|6966.1|15
1730825300000|2024-11-05 16:48:20|6985.6|6973.6|6991|6983|6991.1|6983|6984.1|6972.6|13
1730825310000|2024-11-05 16:48:30|6994|6982|6989.6|6981.6|6994.6|6982.6|6984.2|6977.1|8
1730825320000|2024-11-05 16:48:40|6990.5|6982.5|6985.6|6977.6|6990.6|6982.6|6982.1|6974.1|6
1730825330000|2024-11-05 16:48:50|6986|6978|6990.7|6982.7|6994.4|6985.5|6986|6978|34
1730825340000|2024-11-05 16:49:00|6993.1|6981.1|6989.6|6981.6|6993.1|6983.2|6988|6979.5|16
1730825350000|2024-11-05 16:49:10|6989.2|6981.2|6985.7|6979.7|6989.2|6982.1|6985.7|6979.2|80
1730825360000|2024-11-05 16:49:20|6983|6977|6984.1|6976.1|6988.5|6982.5|6980.2|6973.2|102
1730825370000|2024-11-05 16:49:30|6983.6|6977.6|6994.1|6986.1|6997.1|6988.3|6983.6|6975.5|25
1730825380000|2024-11-05 16:49:40|6993.6|6985.6|6981.8|6975.8|6995.6|6985.6|6981.3|6972.3|23
1730825390000|2024-11-05 16:49:50|6978.9|6966.9|6976.8|6964.8|6978.9|6969|6973.3|6962.9|35
1730825400000|2024-11-05 16:50:00|6977|6965|6976.3|6970.3|6982.7|6970.9|6975.8|6965|14
1730825410000|2024-11-05 16:50:10|6978.9|6972.9|6978.1|6966.1|6980.6|6973.2|6976.8|6966.1|48
1730825420000|2024-11-05 16:50:20|6977.7|6965.7|6975.7|6967.7|6977.7|6968.2|6975.7|6965.7|15
1730825430000|2024-11-05 16:50:30|6979.7|6963.4|6973.7|6965.7|6979.7|6965.7|6973.7|6962.9|79
1730825440000|2024-11-05 16:50:40|6975.9|6963.9|6975.3|6963.3|6975.9|6963.9|6975.3|6963.3|2
1730825450000|2024-11-05 16:50:50|6972.4|6964.4|6972.4|6964.4|6974.4|6965|6972.4|6962.4|11
1730825460000|2024-11-05 16:51:00|6971.9|6963.9|6972.2|6960.2|6972.7|6964.4|6969.9|6960.2|5
1730825470000|2024-11-05 16:51:10|6970.2|6962.2|6970.6|6962.6|6972.7|6962.6|6970.2|6960.7|2
1730825480000|2024-11-05 16:51:20|6972.7|6960.7|6970.6|6962.6|6972.7|6962.6|6970.6|6960.7|0
1730825490000|2024-11-05 16:51:30|6976|6964|6976|6964|6977|6965|6975|6963|4
1730825500000|2024-11-05 16:51:40|6974.7|6962.7|6975|6963|6975.4|6963.4|6974.5|6962.5|31
1730825510000|2024-11-05 16:51:50|6973.7|6965.7|6977.7|6965.7|6979|6967|6973.7|6964.3|3
1730825520000|2024-11-05 16:52:00|6977.9|6965.9|6965.3|6957.3|6978.3|6966.3|6965.3|6957.3|5
1730825530000|2024-11-05 16:52:10|6966.7|6958.7|6969.2|6957.2|6969.2|6958.7|6966.7|6957.2|0
1730825550000|2024-11-05 16:52:30|6968.6|6960.6|6968.6|6960.6|6968.6|6960.6|6968.6|6960.6|0
1730825560000|2024-11-05 16:52:40|6971.7|6959.7|6969.5|6961.5|6971.7|6962.6|6969.3|6959.2|5
1730825570000|2024-11-05 16:52:50|6969|6961|6970|6958|6972.5|6961|6969|6957.6|4
1730825580000|2024-11-05 16:53:00|6969.5|6961.5|6967|6959|6970|6961.5|6967|6957.5|4
1730825590000|2024-11-05 16:53:10|6966.5|6960.5|6971|6963|6972.1|6963|6966|6957.4|2
1730825600000|2024-11-05 16:53:20|6971.5|6963.5|6967|6959|6971.6|6963.5|6967|6958.4|2
1730825610000|2024-11-05 16:53:30|6961.3|6955.3|6957.4|6949.4|6961.8|6955.3|6956.9|6948.9|12
1730825620000|2024-11-05 16:53:40|6957.3|6949.3|6956.9|6948.9|6959.5|6950.3|6956.9|6947.4|2
1730825630000|2024-11-05 16:53:50|6957|6949|6957.9|6949.9|6957.9|6949.9|6954.9|6948.4|1
1730825640000|2024-11-05 16:54:00|6957.4|6949.4|6956.9|6948.9|6957.5|6949.5|6956.4|6948.4|3
1730825650000|2024-11-05 16:54:10|6960|6948|6960|6948|6960.9|6948.9|6960|6948|1
1730825660000|2024-11-05 16:54:20|6957.5|6949.5|6958.4|6950.4|6958.4|6950.4|6957.5|6949.5|1
1730825670000|2024-11-05 16:54:30|6957.9|6949.9|6957.9|6949.9|6959.9|6949.9|6957.9|6947.9|0
1730825680000|2024-11-05 16:54:40|6959.1|6951.9|6959.5|6951.5|6961.3|6953.3|6958.6|6950.6|8
1730825690000|2024-11-05 16:54:50|6958.4|6952.4|6957|6949|6959|6952.4|6957|6947|1
1730825700000|2024-11-05 16:55:00|6957.9|6949.9|6957|6949|6959.9|6949.9|6957|6947.9|1
1730825720000|2024-11-05 16:55:20|6955.9|6949.9|6954.9|6942.9|6955.9|6949.9|6951.4|6942.9|4
1730825730000|2024-11-05 16:55:30|6953.9|6945.9|6953.4|6945.4|6955.7|6945.9|6953.4|6943.7|0
1730825740000|2024-11-05 16:55:40|6953.9|6945.9|6954|6946|6954|6946|6953.9|6945.9|0
1730825760000|2024-11-05 16:56:00|6953.5|6945.5|6951.9|6945.9|6953.5|6946.4|6951.4|6945.4|17
1730825770000|2024-11-05 16:56:10|6955.4|6947.4|6952.5|6944.5|6955.4|6947.4|6952.5|6944.5|6
1730825800000|2024-11-05 16:56:40|6953|6945|6960.1|6952.1|6960.1|6952.8|6952.5|6945|25
1730825810000|2024-11-05 16:56:50|6966.6|6954.6|6966.2|6960.2|6967.2|6960.2|6963.1|6954.1|6
1730825820000|2024-11-05 16:57:00|6965.7|6959.7|6968.7|6960.7|6968.7|6961.5|6965.6|6959.6|3
1730825830000|2024-11-05 16:57:10|6968.8|6960.8|6971.7|6959.7|6973.2|6963.2|6968.8|6959.7|2
1730825840000|2024-11-05 16:57:20|6969.2|6961.2|6970.1|6962.1|6970.1|6962.1|6967.2|6961.2|0
1730825850000|2024-11-05 16:57:30|6970.6|6962.6|6970.6|6962.6|6970.6|6962.6|6970.6|6962.6|0
1730825860000|2024-11-05 16:57:40|6973.3|6965.3|6972.7|6966.7|6976.7|6966.7|6972.7|6964.7|2
1730825870000|2024-11-05 16:57:50|6973.1|6967.1|6973.6|6967.6|6975.3|6969|6973.1|6966.9|11
1730825880000|2024-11-05 16:58:00|6973.4|6967.4|6970.4|6964.4|6973.4|6967.4|6970.4|6963.4|6
1730825890000|2024-11-05 16:58:10|6971.4|6963.4|6970.8|6964.8|6971.9|6964.8|6970.4|6963.4|0
1730825900000|2024-11-05 16:58:20|6971.2|6965.2|6976.4|6964.4|6977.5|6965.5|6971.2|6962.6|2
1730825910000|2024-11-05 16:58:30|6974.2|6966.2|6975.4|6963.4|6975.4|6966.2|6974.2|6963.4|0
1730825920000|2024-11-05 16:58:40|6976.9|6964.9|6975|6969|6976.9|6969|6975|6964.9|0
1730825930000|2024-11-05 16:58:50|6975.4|6969.4|6978.5|6966.5|6980.6|6969.4|6975.4|6966.5|8
1730825940000|2024-11-05 16:59:00|6979|6967|6980|6974|6982.1|6974|6979|6967|0
1730825960000|2024-11-05 16:59:20|6981.1|6973.1|6978.2|6966.2|6981.1|6974|6976.7|6965.9|17
1730825970000|2024-11-05 16:59:30|6976|6964|6972.8|6964.8|6976|6965.8|6972.8|6962.9|0
1730825980000|2024-11-05 16:59:40|6974.1|6966.1|6975.6|6963.6|6975.6|6966.5|6973.6|6963.1|6
1730825990000|2024-11-05 16:59:50|6972.6|6964.6|6972.6|6964.6|6972.6|6964.6|6972.6|6964.6|0
1730826000000|2024-11-05 17:00:00|6972.1|6964.1|6972.1|6964.1|6972.1|6964.1|6972.1|6964.1|0
1730826010000|2024-11-05 17:00:10|6972.2|6964.2|6973.1|6961.1|6975.2|6965.6|6968.1|6961.1|0
1730826020000|2024-11-05 17:00:20|6972.6|6960.6|6970.6|6962.6|6973.6|6963.7|6970.6|6960.1|2
1730826030000|2024-11-05 17:00:30|6971.2|6963.2|6968|6956|6973|6963.7|6968|6956|16
1730826040000|2024-11-05 17:00:40|6965.9|6957.9|6966.5|6958.5|6966.5|6958.5|6965.9|6957.9|0
1730826050000|2024-11-05 17:00:50|6965.6|6959.6|6964.6|6958.6|6966|6960|6964.6|6957.5|8
1730826060000|2024-11-05 17:01:00|6965|6959|6957.7|6951.7|6965|6959|6957.7|6951.2|4
1730826070000|2024-11-05 17:01:10|6959.2|6951.2|6959.2|6951.2|6959.2|6951.2|6959.2|6951.2|0
1730826080000|2024-11-05 17:01:20|6961.5|6949.5|6966.9|6954.9|6967|6955|6959.9|6949.5|9
1730826090000|2024-11-05 17:01:30|6966.4|6954.4|6963|6955|6966.4|6955|6963|6952.8|0
1730826100000|2024-11-05 17:01:40|6963.9|6955.9|6963.9|6955.9|6963.9|6955.9|6963.9|6955.9|0
1730826120000|2024-11-05 17:02:00|6964.8|6956.8|6970.4|6958.4|6970.4|6958.4|6964.8|6955.2|1
1730826150000|2024-11-05 17:02:30|6968.3|6960.3|6968.7|6960.7|6968.7|6961.8|6967.8|6960.3|0
1730826160000|2024-11-05 17:02:40|6970.1|6958.1|6963.2|6951.2|6970.1|6959.5|6963.2|6951.2|28
1730826170000|2024-11-05 17:02:50|6963.1|6955.1|6964.1|6952.1|6965.5|6955.1|6963.1|6952.1|4
1730826180000|2024-11-05 17:03:00|6961.1|6953.1|6961.1|6953.1|6961.1|6953.1|6961.1|6953.1|0
1730826190000|2024-11-05 17:03:10||6955.1||6955.1||6955.1||6955.1|0
1730826220000|2024-11-05 17:03:40|6960.7|6954.7|6961.2|6953.2|6961.2|6954.7|6960.7|6953.2|0
1730826250000|2024-11-05 17:04:10|6960.9|6952.9|6959.4|6953.4|6960.9|6953.9|6959.4|6952.9|4
1730826290000|2024-11-05 17:04:50|6958.9|6952.9|6958.5|6952.5|6958.9|6952.9|6958.5|6952.5|2
1730826300000|2024-11-05 17:05:00|6958.9|6952.9|6959.6|6953.6|6961.5|6954|6958.9|6952.9|8
1730826310000|2024-11-05 17:05:10|6958.7|6952.7|6958.9|6952.9|6958.9|6952.9|6958.1|6952.1|2
1730826340000|2024-11-05 17:05:40|6960.2|6952.2|6963.7|6955.7|6965.8|6956.2|6959.8|6952.2|3
1730826360000|2024-11-05 17:06:00|6965.1|6957.1|6965.5|6957.5|6967.6|6957.5|6965.1|6955.6|5
1730826370000|2024-11-05 17:06:10|6965.1|6957.1|6963.9|6955.9|6965.4|6957.1|6963.9|6953.4|3
1730826380000|2024-11-05 17:06:20|6963.6|6957.6|6965.7|6959.7|6965.7|6959.7|6963.6|6957.6|1
1730826390000|2024-11-05 17:06:30|6966.1|6960.1|6967.1|6961.1|6967.1|6961.1|6966.1|6960.1|0
1730826400000|2024-11-05 17:06:40|||||||||1
1730826420000|2024-11-05 17:07:00|6969.2|6961.2|6970.8|6962.8|6972.8|6962.8|6969.2|6960.8|1
1730826440000|2024-11-05 17:07:20|6972.1|6964.1|6976.3|6970.3|6979.2|6971.2|6972.1|6964.1|1
1730826450000|2024-11-05 17:07:30|6975.8|6969.8|6975.8|6969.8|6976.3|6970.3|6975.8|6969.8|2
1730826460000|2024-11-05 17:07:40|6975.9|6969.9|6976.3|6970.3|6976.3|6970.3|6975.9|6969.9|0
1730826470000|2024-11-05 17:07:50|6977.3|6971.3|6974.4|6968.4|6977.3|6971.3|6974.4|6968|2
1730826480000|2024-11-05 17:08:00|6973.6|6967.6|6973.8|6965.8|6973.8|6967.6|6973.6|6965.8|1
1730826510000|2024-11-05 17:08:30|6971.9|6965.9|6971.9|6965.9|6972.9|6965.9|6971.9|6964.9|0
1730826520000|2024-11-05 17:08:40|6973.3|6967.3|6973.3|6967.3|6973.3|6967.3|6973.3|6967.3|0
1730826540000|2024-11-05 17:09:00|6972.4|6966.4|6972.4|6966.4|6972.4|6966.4|6972.4|6966.4|0
1730826550000|2024-11-05 17:09:10|6972.9|6966.9|6972.9|6966.9|6972.9|6966.9|6972.9|6966.9|1
1730826560000|2024-11-05 17:09:20|6972.1|6966.1|6975.3|6963.3|6975.3|6966.1|6972.1|6962.7|8
1730826570000|2024-11-05 17:09:30|6975.7|6963.7|6973.8|6965.8|6975.7|6965.8|6973.8|6963.7|0
1730826580000|2024-11-05 17:09:40|6974.3|6966.3|6973.3|6967.3|6974.3|6967.3|6973.3|6966.3|0
1730826590000|2024-11-05 17:09:50|6975.2|6969.2|6975.2|6969.2|6975.2|6969.2|6975.2|6969.2|0
1730826640000|2024-11-05 17:10:40|6973.3|6967.3|6973.4|6967.4|6973.4|6967.4|6973.3|6967.3|4
1730826650000|2024-11-05 17:10:50|6972.9|6966.9|6973.8|6961.8|6974.3|6966.9|6971.8|6961.8|2
1730826660000|2024-11-05 17:11:00|6974.7|6962.7|6971.8|6963.8|6974.7|6963.8|6971.8|6962.7|0
1730826720000|2024-11-05 17:12:00|6967.2|6961.2|6966.4|6958.4|6967.2|6961.2|6964.1|6956.1|3
1730826730000|2024-11-05 17:12:10|6965.9|6957.9|6965.9|6957.9|6965.9|6957.9|6965.9|6957.9|0
1730826740000|2024-11-05 17:12:20|6966.2|6958.2|6966.6|6958.6|6966.6|6958.6|6966.2|6958.2|4
1730826750000|2024-11-05 17:12:30|||||||||1
1730826760000|2024-11-05 17:12:40|6966.1|6960.1|6966.1|6960.1|6966.1|6960.1|6966.1|6960.1|0
1730826770000|2024-11-05 17:12:50|6967.2|6959.2|6967.2|6959.2|6967.2|6959.2|6967.2|6959.2|0
1730826780000|2024-11-05 17:13:00|6968.1|6960.1|6966.6|6958.6|6968.1|6960.1|6966.6|6958.6|0
1730826820000|2024-11-05 17:13:40|6965.5|6959.5|6966|6958|6966|6959.5|6965.5|6958|0
1730826830000|2024-11-05 17:13:50|6965.6|6957.6|6965.5|6957.5|6965.6|6957.6|6965.5|6957.5|1
1730826860000|2024-11-05 17:14:20|6965.7|6957.7|6967.5|6959.5|6967.5|6959.5|6965.7|6957.7|0
1730826870000|2024-11-05 17:14:30|6967|6959|6967|6959|6967|6959|6967|6959|0
1730826880000|2024-11-05 17:14:40|6967.5|6959.5|6967.5|6959.5|6967.5|6959.5|6967.5|6959.5|0
1730826910000|2024-11-05 17:15:10|6965.1|6959.1|6959.5|6953.5|6967.5|6959.5|6959.5|6953.4|5
1730826920000|2024-11-05 17:15:20|6962.7|6950.7|6962.7|6950.7|6962.7|6950.7|6962.7|6950.7|1
1730826930000|2024-11-05 17:15:30|6963.6|6951.6|6963.6|6951.6|6963.6|6951.6|6963.6|6951.6|0
1730826960000|2024-11-05 17:16:00|6961.5|6953.5|6961.5|6953.5|6961.5|6953.5|6961.5|6953.5|0
1730826970000|2024-11-05 17:16:10|6961.1|6953.1|6961.9|6953.9|6961.9|6954.2|6960.2|6953.1|0
1730826990000|2024-11-05 17:16:30|6961.5|6953.5|6961.5|6953.5|6961.5|6953.5|6961.5|6953.5|0
1730827000000|2024-11-05 17:16:40|6961.9|6953.9|6961.9|6953.9|6961.9|6953.9|6961.9|6953.9|0
1730827020000|2024-11-05 17:17:00|6961.5|6953.5|6961|6953|6961.5|6953.5|6961|6953|1
1730827030000|2024-11-05 17:17:10|6961.5|6953.5|6959.9|6953.9|6961.9|6955.9|6959.9|6953.5|2
1730827060000|2024-11-05 17:17:40|6959.4|6953.4|6959.4|6953.4|6959.4|6953.4|6959.4|6953.4|0
1730827080000|2024-11-05 17:18:00|6959.5|6953.5|6959.4|6953.4|6962.1|6954.1|6958.5|6952.5|3
1730827090000|2024-11-05 17:18:10|6961.4|6955.4|6962.3|6954.3|6962.4|6955.4|6961.4|6954.3|2
1730827100000|2024-11-05 17:18:20|6960.3||6960.3||6960.3||6960.3||2
1730827120000|2024-11-05 17:18:40|6962|6956|6966|6960|6966.8|6960|6962|6956|7
1730827150000|2024-11-05 17:19:10|6967|6961|6967.9|6961.9|6967.9|6961.9|6967|6961|2
1730827170000|2024-11-05 17:19:30|6968.4|6962.4|6968.4|6962.4|6968.4|6962.4|6968.4|6962.4|1
1730827180000|2024-11-05 17:19:40|6967|6961|6967|6961|6967|6961|6967|6961|0
1730827200000|2024-11-05 17:20:00|6968|6962|6968|6962|6968|6962|6968|6962|0
1730827210000|2024-11-05 17:20:10|6967.5|6961.5|6967.5|6961.5|6967.5|6961.5|6967.5|6961.5|0
1730827240000|2024-11-05 17:20:40|6968|6962|6968|6962|6968|6962|6968|6962|2
1730827260000|2024-11-05 17:21:00|6967.5|6961.5|6967.5|6961.5|6967.5|6961.5|6967.5|6961.5|0
1730827280000|2024-11-05 17:21:20|6966.9|6958.9|6967.5|6961.5|6967.5|6961.5|6966.5|6958.9|1
1730827320000|2024-11-05 17:22:00|6967.6|6961.6|6965.5|6959.5|6968|6961.7|6965.5|6959.5|4
1730827330000|2024-11-05 17:22:10|6966.9|6960.9|6966.9|6960.9|6966.9|6960.9|6966.9|6960.9|0
1730827350000|2024-11-05 17:22:30|6966.8|6960.8|6966|6958|6966.8|6960.8|6965|6958|1
1730827360000|2024-11-05 17:22:40|6965.5|6957.5|6965.5|6957.5|6965.5|6957.5|6965.5|6957.5|0
1730827400000|2024-11-05 17:23:20|6963.5||6963.5||6963.5||6963.5||5
1730827410000|2024-11-05 17:23:30|6962.6|6956.6|6962.6|6956.6|6962.6|6956.6|6962.6|6956.6|1
1730827440000|2024-11-05 17:24:00|6963.5|6955.5|6962|6956|6963.5|6956|6962|6955.5|0
1730827480000|2024-11-05 17:24:40|6963|6955|6962|6956|6963|6956|6962|6955|1
1730827490000|2024-11-05 17:24:50|6963|6955|6960.4|6954.4|6963|6955|6960.4|6954.4|0
1730827500000|2024-11-05 17:25:00|6960|6954|6959.5|6953.5|6960|6954|6959.4|6953.4|0
1730827510000|2024-11-05 17:25:10|6959.4|6953.4|6959.4|6953.4|6959.4|6953.4|6959.4|6953.4|0
1730827520000|2024-11-05 17:25:20|6958.5|6952.5|6957.8|6951.8|6958.5|6952.5|6957.8|6951.8|1
1730827530000|2024-11-05 17:25:30|6957.9|6951.9|6957.8|6951.8|6957.9|6951.9|6957.8|6951.8|1
1730827550000|2024-11-05 17:25:50|6958.6|6952.6|6960.6|6954.6|6960.6|6954.6|6958.6|6952.6|4
1730827560000|2024-11-05 17:26:00|6961.5|6955.5|6962.8|6954.8|6962.8|6955.5|6961.5|6954.8|2
1730827570000|2024-11-05 17:26:10|6965.5|6957.5|6964.6|6952.6|6966.5|6957.5|6964.6|6952.6|0
1730827580000|2024-11-05 17:26:20|6962.3|6954.3|6962.3|6954.3|6962.3|6954.3|6962.3|6954.3|0
1730827630000|2024-11-05 17:27:10|6961.8|6953.8|6961.8|6953.8|6961.8|6953.8|6961.8|6953.8|0
1730827640000|2024-11-05 17:27:20|6962.3|6954.3|6962.3|6954.3|6962.3|6954.3|6962.3|6954.3|2
1730827680000|2024-11-05 17:28:00|6961.9|6953.9|6961.9|6953.9|6961.9|6953.9|6961.9|6953.9|0
1730827710000|2024-11-05 17:28:30|6960.8|6954.8|6961.9|6953.9|6961.9|6954.8|6960.8|6953.9|0
1730827790000|2024-11-05 17:29:50|6961.3|6953.3|6961|6953|6961.3|6953.3|6960.4|6952.4|0
1730827800000|2024-11-05 17:30:00|6960.6|6952.6|6960.6|6952.6|6960.6|6952.6|6960.6|6952.6|0
1730827810000|2024-11-05 17:30:10|6960.9|6954.9|6964.6|6956.6|6964.6|6957.6|6960.9|6954.9|2
1730827830000|2024-11-05 17:30:30|6963.7|6955.7|6963.7|6955.7|6963.7|6955.7|6963.7|6955.7|0
1730827840000|2024-11-05 17:30:40|6962.2|6956.2|6960.9|6954.9|6962.2|6956.2|6960.8|6954.8|8
1730827860000|2024-11-05 17:31:00|6960.4|6954.4|6959.9|6953.9|6960.4|6954.4|6959.9|6953.9|1
1730827910000|2024-11-05 17:31:50|6960.9|6954.9|6961.3|6955.3|6961.3|6955.3|6960.9|6954.9|0
1730827960000|2024-11-05 17:32:40|6960.6|6954.6|6960.1|6954.1|6960.6|6954.6|6960.1|6954.1|5
1730827970000|2024-11-05 17:32:50|6959.6|6953.6|6959.6|6953.6|6959.6|6953.6|6959.6|6953.6|0
1730827980000|2024-11-05 17:33:00|6959.8|6953.8|6959.6|6953.6|6960.7|6954.7|6959.5|6953.5|3
1730827990000|2024-11-05 17:33:10|6963|6957|6963.5|6957.5|6963.5|6957.5|6963|6957|2
1730828030000|2024-11-05 17:33:50|6963.1|6957.1|6963.1|6957.1|6963.1|6957.1|6963.1|6957.1|1
1730828050000|2024-11-05 17:34:10|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|0
1730828070000|2024-11-05 17:34:30|6963|6957|6964.5|6958.5|6964.5|6958.5|6963|6957|1
1730828080000|2024-11-05 17:34:40|6965|6959|6969.7|6961.7|6969.7|6961.7|6965|6959|3
1730828090000|2024-11-05 17:34:50|6968.2|6962.2|6968.1|6962.1|6969.7|6962.6|6968.1|6961.7|0
1730828100000|2024-11-05 17:35:00|6968.6|6962.6|6968.6|6962.6|6968.6|6962.6|6968.6|6962.6|0
1730828110000|2024-11-05 17:35:10|6969.7|6961.7|6968.6|6962.6|6969.7|6962.6|6968.6|6961.7|0
1730828130000|2024-11-05 17:35:30|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|0
1730828140000|2024-11-05 17:35:40|6969|6963|6969.2|6963.2|6969.2|6963.2|6969|6963|1
1730828150000|2024-11-05 17:35:50|||||||||1
1730828170000|2024-11-05 17:36:10|6970.5|6964.5|6970.5|6964.5|6970.5|6964.5|6970.5|6964.5|0
1730828180000|2024-11-05 17:36:20|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|6971.5|6965.5|0
1730828190000|2024-11-05 17:36:30|||||||||1
1730828200000|2024-11-05 17:36:40|6971.9|6965.9|6974.2|6966.2|6974.2|6966.2|6971.9|6965.9|1
1730828210000|2024-11-05 17:36:50|6976.7|6964.7|6974.7|6966.7|6976.7|6966.7|6974.7|6964.7|0
1730828220000|2024-11-05 17:37:00|6975.1|6967.1|6975.1|6967.1|6975.1|6967.1|6975.1|6967.1|0
1730828250000|2024-11-05 17:37:30|6974.7|6966.7|6975.7|6967.7|6975.7|6967.7|6974.7|6966.7|0
1730828270000|2024-11-05 17:37:50|6974.2|6968.2|6974.2|6968.2|6974.2|6968.2|6974.2|6968.2|0
1730828310000|2024-11-05 17:38:30|6974.7|6968.7|6974.7|6968.7|6974.7|6968.7|6974.7|6968.7|0
1730828370000|2024-11-05 17:39:30|6972.9|6966.9|6968.2|6962.2|6973.3|6966.9|6968.2|6962.2|3
1730828400000|2024-11-05 17:40:00|6968|6960|6968|6960|6968|6960|6968|6960|2
1730828410000|2024-11-05 17:40:10|6967.1|6959.1|6967.1|6959.1|6967.1|6959.1|6967.1|6959.1|0
1730828430000|2024-11-05 17:40:30|6966.6|6958.6|6966.6|6958.6|6966.6|6958.6|6966.6|6958.6|0
1730828440000|2024-11-05 17:40:40|6964.6|6958.1|6964.1|6958.1|6964.6|6958.1|6964.1|6958.1|1
1730828450000|2024-11-05 17:40:50|6964|6958|6964|6958|6964|6958|6964|6958|2
1730828460000|2024-11-05 17:41:00|6964.5|6958.5|6964.4|6958.4|6964.5|6958.5|6964.4|6958.4|0
1730828470000|2024-11-05 17:41:10|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|2
1730828650000|2024-11-05 17:44:10|||||||||2
1730828700000|2024-11-05 17:45:00|6968.6|6960.6|6968.6|6960.6|6971.3|6964.6|6966.6|6959.3|8
1730828710000|2024-11-05 17:45:10|6971.4|6959.4|6966.1|6960.1|6971.4|6962.7|6966.1|6959.4|2
1730828720000|2024-11-05 17:45:20|6965.3|6959.3|6965.6|6959.6|6965.6|6959.6|6965.3|6959.3|1
1730828770000|2024-11-05 17:46:10|6965.2|6959.2|6965.2|6959.2|6965.2|6959.2|6965.2|6959.2|0
1730828800000|2024-11-05 17:46:40|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|0
1730828810000|2024-11-05 17:46:50|6965.6|6959.6|6965.7|6959.7|6965.7|6959.7|6965.2|6959.2|0
1730828820000|2024-11-05 17:47:00|6965.6|6959.6|6965.2|6959.2|6965.6|6959.6|6965.2|6959.2|0
1730828860000|2024-11-05 17:47:40|6965.6|6959.6|6965.6|6959.6|6965.6|6959.6|6965.6|6959.6|0
1730828870000|2024-11-05 17:47:50|6964.7|6958.7|6965.6|6959.6|6968.2|6960.2|6964.7|6958.7|2
1730828880000|2024-11-05 17:48:00|6965.2|6959.2|6965.2|6959.2|6965.2|6959.2|6965.2|6959.2|0
1730828920000|2024-11-05 17:48:40|6966.6|6960.6|6967.1|6961.1|6967.1|6961.1|6966.6|6960.6|1
1730828940000|2024-11-05 17:49:00|6967.6|6961.6|6967.6|6961.6|6967.6|6961.6|6967.6|6961.6|1
1730828990000|2024-11-05 17:49:50|6967.2|6961.2|6968.9|6960.9|6968.9|6961.2|6967.2|6960.4|3
1730829000000|2024-11-05 17:50:00|6966.9||6966.9||6966.9||6966.9||0
1730829010000|2024-11-05 17:50:10|6968|6960|6968.1|6960.1|6970.1|6960.1|6968|6958.1|0
1730829020000|2024-11-05 17:50:20|6971.3|6963.3|6971.3|6963.3|6971.3|6963.3|6971.3|6963.3|0
1730829030000|2024-11-05 17:50:30|6970.4|6962.4|6970.4|6962.4|6970.4|6962.4|6970.4|6962.4|0
1730829060000|2024-11-05 17:51:00|6970.1|6962.1|6970.1|6962.1|6970.1|6962.1|6970.1|6962.1|1
1730829070000|2024-11-05 17:51:10|6969|6963|6968.5|6962.5|6969|6963|6968.5|6962.5|0
1730829090000|2024-11-05 17:51:30|6968.1|6962.1|6967.3|6959.3|6970.4|6962.1|6967.3|6957.9|2
1730829100000|2024-11-05 17:51:40|6966.9|6958.9|6966.9|6958.9|6966.9|6958.9|6966.9|6958.9|0
1730829110000|2024-11-05 17:51:50|6966.5|6958.5|6966.5|6958.5|6966.5|6958.5|6966.5|6958.5|1
1730829130000|2024-11-05 17:52:10|6964.9|6958.9|6964.9|6958.9|6964.9|6958.9|6964.9|6958.9|0
1730829150000|2024-11-05 17:52:30|6965.5|6957.5|6965.5|6959.5|6966.5|6959.5|6965.5|6957.5|1
1730829160000|2024-11-05 17:52:40|6966.3|6960.3|6966.3|6960.3|6966.3|6960.3|6966.3|6960.3|0
1730829170000|2024-11-05 17:52:50|6965|6959|6965.3|6957.3|6967.8|6959|6965|6955.8|1
1730829180000|2024-11-05 17:53:00|6966.4|6958.4|6966.4|6958.4|6966.4|6958.4|6966.4|6958.4|10
1730829190000|2024-11-05 17:53:10|6964.9|6958.9|6964.5|6958.5|6964.9|6958.9|6964.5|6958.5|0
1730829240000|2024-11-05 17:54:00|6964|6958|6964|6958|6964|6958|6964|6958|0
1730829280000|2024-11-05 17:54:40|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|0
1730829300000|2024-11-05 17:55:00|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|0
1730829310000|2024-11-05 17:55:10|6963.6|6957.6|6963.5|6957.5|6963.6|6957.6|6963.5|6957.5|1
1730829330000|2024-11-05 17:55:30|6964.3|6956.3|6963.8|6955.8|6964.3|6957.2|6963.2|6955.8|1
1730829340000|2024-11-05 17:55:40|6962.8|6956.8|6962.3|6956.3|6962.8|6956.8|6962.3|6956.3|0
1730829390000|2024-11-05 17:56:30|6962.8|6956.8|6962.9|6956.9|6962.9|6956.9|6962.8|6956.8|0
1730829400000|2024-11-05 17:56:40|6962.4|6956.4|6962.4|6956.4|6962.4|6956.4|6962.4|6956.4|0
1730829420000|2024-11-05 17:57:00|6962.8|6956.8|6962.8|6956.8|6962.8|6956.8|6962.8|6956.8|0
1730829430000|2024-11-05 17:57:10|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|0
1730829440000|2024-11-05 17:57:20|6963|6957|6963.4|6957.4|6963.4|6957.4|6963|6957|1
1730829470000|2024-11-05 17:57:50|||||||||1
1730829480000|2024-11-05 17:58:00|||||||||1
1730829490000|2024-11-05 17:58:10|||||||||1
1730829520000|2024-11-05 17:58:40|||||||||1
1730829540000|2024-11-05 17:59:00|6963|6957|6967.1|6961.1|6968.6|6961.8|6963|6957|14
1730829550000|2024-11-05 17:59:10|6968.6|6960.6|6967.7|6961.7|6968.6|6961.7|6967.7|6960.6|1
1730829560000|2024-11-05 17:59:20|6969.5|6963.5|6972.3|6966.3|6972.3|6966.3|6969.5|6963.5|1
1730829590000|2024-11-05 17:59:50|6972.7|6966.7|6977.7|6971.7|6978.8|6972.8|6972.7|6966.7|6
1730829600000|2024-11-05 18:00:00|6977.6|6971.6|6977.3|6969.3|6978.5|6971.6|6975.6|6966.5|7
1730829610000|2024-11-05 18:00:10|6976.8|6970.8|6978.6|6972.6|6978.6|6972.6|6976.8|6970.8|0
1730829630000|2024-11-05 18:00:30|6978.2|6972.2|6978.2|6972.2|6978.2|6972.2|6978.2|6972.2|0
1730829640000|2024-11-05 18:00:40|6978.6|6972.6|6978.6|6972.6|6978.6|6972.6|6978.6|6972.6|0
1730829650000|2024-11-05 18:00:50|6977.7|6971.7|6977.6|6971.6|6977.7|6971.7|6977.6|6971.6|3
1730829660000|2024-11-05 18:01:00|6978.4|6972.4|6978.1|6972.1|6978.4|6972.4|6978.1|6972.1|0
1730829670000|2024-11-05 18:01:10|6978.5|6972.5|6977.4|6971.4|6978.5|6972.5|6977.4|6971.4|1
1730829690000|2024-11-05 18:01:30|6977|6971|6977.1|6971.1|6977.1|6971.1|6977|6971|1
1730829700000|2024-11-05 18:01:40|6977.5|6971.5|6977.5|6971.5|6977.5|6971.5|6977.5|6971.5|0
1730829710000|2024-11-05 18:01:50|6977.6|6971.6|6978|6972|6978|6972|6977.6|6971.6|0
1730829720000|2024-11-05 18:02:00|6978.4|6972.4|6979|6973|6979|6973|6978.4|6972.4|3
1730829730000|2024-11-05 18:02:10|6978.6|6972.6|6979.1|6973.1|6979.1|6973.1|6978.5|6972.5|4
1730829740000|2024-11-05 18:02:20|6979.6|6973.6|6979.6|6973.6|6979.6|6973.6|6979.6|6973.6|2
1730829750000|2024-11-05 18:02:30|6979.5|6973.5|6979.5|6973.5|6979.5|6973.5|6979.5|6973.5|0
1730829760000|2024-11-05 18:02:40|6980.4|6974.4|6980.5|6974.5|6981|6975|6980.4|6974.4|2
1730829770000|2024-11-05 18:02:50|6981|6975|6979.3|6973.3|6981|6975|6979.3|6972.4|2
1730829780000|2024-11-05 18:03:00|6978.9|6972.9|6979.4|6973.4|6979.4|6973.4|6978.9|6972.9|0
1730829800000|2024-11-05 18:03:20|6979.8|6973.8|6976.3|6968.3|6980.2|6974.2|6976.3|6968.3|4
1730829810000|2024-11-05 18:03:30|6976.7|6968.7|6976.8|6970.8|6976.8|6970.8|6976.7|6968.7|0
1730829820000|2024-11-05 18:03:40|6975.9|6969.9|6975.9|6969.9|6975.9|6969.9|6975.9|6969.9|0
1730829830000|2024-11-05 18:03:50|6976.3|6970.3|6976.3|6970.3|6976.3|6970.3|6976.3|6970.3|1
1730829850000|2024-11-05 18:04:10|6976.8|6970.8|6976.3|6970.3|6976.8|6970.8|6976.3|6970.3|1
1730829870000|2024-11-05 18:04:30|6976.8|6970.8|6976.8|6970.8|6976.8|6970.8|6976.8|6970.8|0
1730829880000|2024-11-05 18:04:40|6977.2|6971.2|6976.8|6970.8|6977.2|6971.2|6976.8|6970.8|1
1730829930000|2024-11-05 18:05:30|6976.3|6970.3|6975.8|6969.8|6976.3|6970.3|6975.8|6969.8|1
1730829940000|2024-11-05 18:05:40|6976.8|6970.8|6976.8|6970.8|6976.8|6970.8|6976.8|6970.8|1
1730829960000|2024-11-05 18:06:00|6977.2|6971.2|6977.2|6971.2|6977.2|6971.2|6977.2|6971.2|1
1730829990000|2024-11-05 18:06:30|6976.8|6970.8|6976.8|6970.8|6976.8|6970.8|6976.8|6970.8|0
1730830040000|2024-11-05 18:07:20|6978.5|6972.5|6979.2|6973.2|6980.3|6973.2|6978.5|6971.9|3
1730830050000|2024-11-05 18:07:30|6977.9|6971.9|6976|6970|6977.9|6971.9|6976|6970|2
1730830060000|2024-11-05 18:07:40|6975.1|6969.1|6975.1|6969.1|6975.1|6969.1|6975.1|6969.1|0
1730830080000|2024-11-05 18:08:00|||||||||1
1730830090000|2024-11-05 18:08:10|6975|6969|6975|6969|6975|6969|6975|6969|0
1730830140000|2024-11-05 18:09:00|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|0
1730830150000|2024-11-05 18:09:10|6973.7|6967.7|6973.7|6967.7|6973.7|6967.7|6973.7|6967.7|2
1730830160000|2024-11-05 18:09:20|6974.1|6968.1|6973.5|6967.5|6974.1|6968.1|6973.5|6967.5|1
1730830170000|2024-11-05 18:09:30|6973|6967|6973|6967|6973|6967|6973|6967|0
1730830180000|2024-11-05 18:09:40|6972.8|6966.8|6968.9|6962.9|6972.8|6966.8|6967.4|6960.5|5
1730830190000|2024-11-05 18:09:50|6967.5|6961.5|6968|6962|6968|6962|6967.5|6961.5|1
1730830200000|2024-11-05 18:10:00|6967.6|6961.6|6967.6|6961.6|6967.6|6961.6|6967.6|6961.6|0
1730830230000|2024-11-05 18:10:30|6967.1|6961.1|6967.1|6961.1|6967.1|6961.1|6967.1|6961.1|1
1730830240000|2024-11-05 18:10:40|6966.6|6960.6|6966.5|6960.5|6967|6961|6966.5|6960.5|1
1730830260000|2024-11-05 18:11:00|6967|6961|6967|6961|6967|6961|6967|6961|0
1730830300000|2024-11-05 18:11:40|6967.9|6961.9|6967.9|6961.9|6967.9|6961.9|6967.9|6961.9|0
1730830310000|2024-11-05 18:11:50|6964.7|6958.7|6963.9|6957.9|6965|6958.7|6963.9|6956.9|2
1730830320000|2024-11-05 18:12:00|6964.6|6958.6|6965.6|6959.6|6965.6|6959.6|6964.6|6958.6|4
1730830340000|2024-11-05 18:12:20|6968.6|6962.6|6966.6|6960.6|6968.6|6962.6|6966.6|6960.6|2
1730830350000|2024-11-05 18:12:30|6966.1|6960.1|6964.6|6958.6|6967|6960.1|6963.6|6957.6|4
1730830380000|2024-11-05 18:13:00|6965.1|6959.1|6964.6|6958.6|6965.1|6959.1|6964.6|6958.6|0
1730830400000|2024-11-05 18:13:20|6964.9|6956.9|6964.9|6956.9|6964.9|6956.9|6964.9|6956.9|0
1730830410000|2024-11-05 18:13:30|6967.1|6959.1|6967.1|6959.1|6967.1|6959.1|6967.1|6959.1|0
1730830480000|2024-11-05 18:14:40|6966.1|6960.1|6966.1|6960.1|6966.1|6960.1|6966.1|6960.1|0
1730830500000|2024-11-05 18:15:00|6965.2|6959.2|6966.1|6958.1|6966.1|6959.2|6964.6|6958.1|2
1730830510000|2024-11-05 18:15:10|6965.1|6959.1|6964.1|6958.1|6965.1|6959.1|6964.1|6958.1|0
1730830520000|2024-11-05 18:15:20|6964.6|6958.6|6964.1|6958.1|6964.6|6958.6|6964.1|6958.1|0
1730830530000|2024-11-05 18:15:30|6963.2|6957.2|6963.2|6957.2|6963.2|6957.2|6963.2|6957.2|0
1730830600000|2024-11-05 18:16:40|6962.8|6956.8|6962.7|6956.7|6963.2|6957.2|6962.7|6956.7|2
1730830610000|2024-11-05 18:16:50|6962.2|6956.2|6965.6|6959.6|6965.6|6959.6|6962.2|6956.2|1
1730830630000|2024-11-05 18:17:10|6966|6960|6966|6960|6966|6960|6966|6960|0
1730830680000|2024-11-05 18:18:00|6966.5|6960.5|6966.5|6960.5|6966.5|6960.5|6966.5|6960.5|0
1730830720000|2024-11-05 18:18:40|6969.2|6963.2|6969.5|6963.5|6969.6|6963.5|6967.1|6961.1|7
1730830740000|2024-11-05 18:19:00|6969.4|6963.4|6968.9|6962.9|6969.4|6963.4|6968.9|6962.9|0
1730830760000|2024-11-05 18:19:20|6969.9|6963.9|6970.4|6964.4|6970.4|6964.4|6969.9|6963.9|2
1730830770000|2024-11-05 18:19:30|6969.9|6963.9|6969.9|6963.9|6969.9|6963.9|6969.9|6963.9|0
1730830780000|2024-11-05 18:19:40|6969.5|6963.5|6969.5|6963.5|6969.5|6963.5|6969.5|6963.5|0
1730830790000|2024-11-05 18:19:50|6969.1|6963.1|6968.6|6962.6|6969.1|6963.1|6968.6|6962.6|2
1730830800000|2024-11-05 18:20:00|6968.2|6962.2|6968.6|6962.6|6969.1|6963.1|6966.2|6960.2|1
1730830820000|2024-11-05 18:20:20|||||||||1
1730830830000|2024-11-05 18:20:30|6968.1|6962.1|6968.1|6962.1|6968.1|6962.1|6968.1|6962.1|0
1730830840000|2024-11-05 18:20:40|6968.6|6962.6|6968.6|6962.6|6968.6|6962.6|6968.6|6962.6|1
1730830860000|2024-11-05 18:21:00|6969.5|6963.5|6969.1|6963.1|6969.5|6963.5|6969.1|6963.1|1
1730830870000|2024-11-05 18:21:10|6968.6|6962.6|6968.6|6962.6|6968.6|6962.6|6968.6|6962.6|0
1730830900000|2024-11-05 18:21:40|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|0
1730830910000|2024-11-05 18:21:50|6967.7|6961.7|6967.6|6961.6|6967.7|6961.7|6967.6|6961.6|2
1730830920000|2024-11-05 18:22:00|6967.1|6961.1|6967.1|6961.1|6967.1|6961.1|6967.1|6961.1|0
1730830930000|2024-11-05 18:22:10|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|0
1730830960000|2024-11-05 18:22:40|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|0
1730830980000|2024-11-05 18:23:00|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|0
1730831010000|2024-11-05 18:23:30|6969.1|6963.1|6966.7|6960.7|6969.1|6963.1|6966.7|6960.7|2
1730831020000|2024-11-05 18:23:40|6967.2|6961.2|6966.7|6960.7|6967.2|6961.2|6966.7|6960.7|0
1730831030000|2024-11-05 18:23:50|6966.8|6960.8|6967.2|6961.2|6967.2|6961.2|6966.8|6960.8|0
1730831040000|2024-11-05 18:24:00|6967.7|6961.7|6968.2|6962.2|6968.2|6962.2|6967.7|6961.7|0
1730831050000|2024-11-05 18:24:10|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|1
1730831060000|2024-11-05 18:24:20|6967.6|6961.6|6967.1|6961.1|6967.6|6961.6|6967.1|6961.1|0
1730831070000|2024-11-05 18:24:30|6968|6962|6968.2|6962.2|6968.2|6962.2|6968|6962|1
1730831080000|2024-11-05 18:24:40|6968|6962|6967.6|6961.6|6968|6962|6967.6|6961.6|0
1730831090000|2024-11-05 18:24:50|6967.7|6961.7|6969.1|6963.1|6969.1|6963.1|6967.7|6961.7|1
1730831100000|2024-11-05 18:25:00|6969|6963|6968|6962|6969|6963|6968|6962|0
1730831110000|2024-11-05 18:25:10|6967.6|6961.6|6967.6|6961.6|6967.6|6961.6|6967.6|6961.6|0
1730831130000|2024-11-05 18:25:30|6968.2|6962.2|6968.6|6962.6|6968.6|6962.6|6968.2|6962.2|0
1730831140000|2024-11-05 18:25:40|6968.5|6962.5|6966.6|6960.6|6968.5|6962.5|6966.6|6960.1|0
1730831150000|2024-11-05 18:25:50|6967.7|6959.7|6967.2|6961.2|6967.7|6961.2|6967.2|6959.7|0
1730831170000|2024-11-05 18:26:10|6968.5|6962.5|6968.5|6962.5|6968.5|6962.5|6968.5|6962.5|0
1730831180000|2024-11-05 18:26:20|6970.8|6964.8|6971.5|6965.5|6971.5|6965.5|6970.8|6964.8|2
1730831190000|2024-11-05 18:26:30|6972.4|6966.4|6972.4|6966.4|6972.4|6966.4|6972.4|6966.4|0
1730831200000|2024-11-05 18:26:40|6972.3|6966.3|6971.4|6963.4|6972.3|6966.3|6970.5|6963.4|0
1730831210000|2024-11-05 18:26:50|6970|6964|6970|6964|6970|6964|6970|6964|0
1730831220000|2024-11-05 18:27:00|6971.2|6963.2|6971.2|6963.2|6971.2|6963.2|6971.2|6963.2|2
1730831230000|2024-11-05 18:27:10|6969.7|6965.2|6967.7|6961.7|6969.7|6965.2|6967.7|6960.7|0
1730831240000|2024-11-05 18:27:20|6963.7|6957.7|6964.1|6958.1|6964.7|6958.1|6963.7|6956.7|0
1730831250000|2024-11-05 18:27:30|6964.2|6958.2|6966.5|6960.5|6966.5|6960.5|6964.2|6958.2|1
1730831260000|2024-11-05 18:27:40|6965.6|6959.6|6964.6|6958.6|6965.6|6959.6|6964.6|6958.6|0
1730831270000|2024-11-05 18:27:50|6965.1|6959.1|6965.1|6959.1|6965.1|6959.1|6965.1|6959.1|0
1730831280000|2024-11-05 18:28:00|6965.5|6959.5|6965.1|6959.1|6966.5|6959.6|6965|6958.5|0
1730831290000|2024-11-05 18:28:10|6965|6959|6965|6959|6965.5|6959.5|6965|6959|0
1730831300000|2024-11-05 18:28:20|6965.5|6959.5|6965.5|6959.5|6965.5|6959.5|6965|6959|0
1730831310000|2024-11-05 18:28:30|6965|6959|6965.5|6959.5|6966|6960|6965|6959|1
1730831330000|2024-11-05 18:28:50|6965|6959|6963.4|6957.4|6965.1|6959|6963.4|6956|6
1730831340000|2024-11-05 18:29:00|6963.9|6957.9|6964.6|6956.6|6964.6|6957.9|6963.4|6956.6|0
1730831350000|2024-11-05 18:29:10|6965.5|6957.5|6964.6|6958.6|6965.5|6958.6|6964.6|6957.5|0
1730831360000|2024-11-05 18:29:20|6968.1|6956.1|6969|6961|6970.3|6961|6968.1|6956.1|8
1730831370000|2024-11-05 18:29:30|6968.2|6960.2|6968.2|6960.2|6968.2|6960.2|6968.2|6960.2|0
1730831380000|2024-11-05 18:29:40|6968.6|6960.6|6968.6|6960.6|6968.6|6960.6|6968.6|6960.6|0
1730831390000|2024-11-05 18:29:50|6969|6961|6969.1|6961.1|6969.1|6961.1|6969|6961|3
1730886300000|2024-11-06 09:45:00|6966.4|6954.4|6968.6|6956.6|6971.1|6959.1|6966.3|6954.3|4
1730886310000|2024-11-06 09:45:10|6968.9|6956.9|6970|6958|6972.7|6960.7|6960.3|6954.3|4
1730886320000|2024-11-06 09:45:20|6969.9|6957.9|6964.9|6952.9|6969.9|6957.9|6964.9|6952.9|0
1730886330000|2024-11-06 09:45:30|6964|6952|6964|6952|6964|6952|6964|6952|0
1730886340000|2024-11-06 09:45:40|6964.5|6952.5|6964.5|6952.5|6964.5|6952.5|6964.5|6952.5|2
1730886350000|2024-11-06 09:45:50|6964.6|6952.6|6964.6|6952.6|6964.6|6952.6|6964.6|6952.6|0
1730886360000|2024-11-06 09:46:00|6965.5|6953.5|6966.5|6954.5|6966.6|6954.6|6965.5|6953.5|0
1730886370000|2024-11-06 09:46:10|6965.5|6953.5|6968|6956|6968|6956|6965.5|6953.5|0
1730886380000|2024-11-06 09:46:20|6967.6|6955.6|6963.6|6951.6|6967.6|6955.6|6963.6|6951.6|1
1730886390000|2024-11-06 09:46:30|6964.6|6952.6|6964.6|6952.6|6964.6|6952.6|6964.6|6952.6|0
1730886400000|2024-11-06 09:46:40|6965.1|6953.1|6964.1|6952.1|6965.1|6953.1|6964.1|6952.1|3
1730886410000|2024-11-06 09:46:50|6964.6|6952.6|6961.8|6949.8|6966.9|6954.9|6961.7|6949.8|0
1730886420000|2024-11-06 09:47:00|6969.2|6957.2|6966.1|6954.1|6969.2|6957.2|6965.1|6953.1|1
1730886430000|2024-11-06 09:47:10|6965.6|6953.6|6965.6|6953.6|6965.6|6953.6|6965.6|6953.6|0
1730886440000|2024-11-06 09:47:20|6966|6954|6963.1|6951.1|6966|6954|6963.1|6951.1|0
1730886450000|2024-11-06 09:47:30|6963.8|6951.8|6955.1|6943.1|6966.4|6954.4|6954.4|6942.4|0
1730886460000|2024-11-06 09:47:40|6954.8|6942.8|6961.2|6953.2|6962.2|6953.2|6951.3|6941.3|3
1730886470000|2024-11-06 09:47:50|6963|6951|6958.5|6946.5|6963|6951|6958.3|6946.3|0
1730886480000|2024-11-06 09:48:00|6959.4|6947.4|6957.3|6945.3|6961.7|6949.7|6957.3|6945.3|0
1730886490000|2024-11-06 09:48:10|6955.8|6943.8|6954.4|6942.4|6955.9|6943.9|6953.9|6941.9|0
1730886500000|2024-11-06 09:48:20|6954.9|6942.9|6953.9|6941.9|6954.9|6942.9|6953.9|6941.9|0
1730886520000|2024-11-06 09:48:40|6954.8|6948.8|6953.4|6941.4|6954.8|6948.8|6953.4|6941.4|3
1730886530000|2024-11-06 09:48:50|6945.8|6933.8|6945.9|6933.9|6945.9|6933.9|6944.8|6932.8|0
1730886540000|2024-11-06 09:49:00|6945.8|6933.8|6945.9|6933.9|6945.9|6933.9|6945.8|6933.8|0
1730886550000|2024-11-06 09:49:10|6932.6|6920.6|6927.1|6915.1|6932.6|6920.6|6924.6|6912.6|6
1730886560000|2024-11-06 09:49:20|6925.1|6913.1|6925.1|6913.1|6925.1|6913.1|6925.1|6913.1|0
1730886570000|2024-11-06 09:49:30|6926.1|6914.1|6926.1|6914.1|6926.1|6914.1|6926.1|6914.1|0
1730886580000|2024-11-06 09:49:40|6926|6914|6926.2|6914.2|6926.2|6914.2|6925.6|6913.6|0
1730886590000|2024-11-06 09:49:50|6925.7|6913.7|6906.6|6894.6|6925.7|6913.7|6906.6|6894.6|4
1730886600000|2024-11-06 09:50:00|6908|6896|6907.9|6895.9|6908|6896|6907.9|6895.9|0
1730886610000|2024-11-06 09:50:10|6905.2|6893.2|6895.6|6883.6|6905.2|6893.2|6894.2|6882.2|0
1730886620000|2024-11-06 09:50:20|6897.4|6885.4|6895.3|6883.3|6897.4|6885.4|6895.3|6883.3|0
1730886630000|2024-11-06 09:50:30|6894.9|6882.9|6892.6|6880.6|6894.9|6882.9|6892.1|6880.1|1
1730886640000|2024-11-06 09:50:40|6891.6|6879.6|6873.9|6861.9|6891.6|6879.6|6873.9|6861.9|0
1730886650000|2024-11-06 09:50:50|6876.8|6864.8|6885.2|6873.2|6886.5|6874.5|6876.4|6864.4|0
1730886660000|2024-11-06 09:51:00|6886.6|6874.6|6886.1|6874.1|6890.5|6878.5|6885.2|6873.2|0
1730886670000|2024-11-06 09:51:10|6886.6|6874.6|6894.6|6882.6|6895.9|6883.9|6886.6|6874.6|0
1730886680000|2024-11-06 09:51:20|6896.9|6884.9|6905|6893|6905|6893|6896.9|6884.9|1
1730886690000|2024-11-06 09:51:30|6905.5|6893.5|6902.5|6890.5|6908.9|6896.9|6902.5|6890.5|1
1730886700000|2024-11-06 09:51:40|6902|6890|6902|6890|6902.5|6890.5|6902|6890|0
1730886710000|2024-11-06 09:51:50|6902.5|6890.5|6903|6891|6903|6891|6902.5|6890.5|0
1730886720000|2024-11-06 09:52:00|6902.4|6890.4|6902|6890|6902.4|6890.4|6902|6890|0
1730886730000|2024-11-06 09:52:10|6902.9|6890.9|6907.5|6895.5|6908.5|6896.5|6902.9|6890.9|2
1730886740000|2024-11-06 09:52:20|6907.6|6895.6|6907.9|6895.9|6909.4|6897.4|6907.6|6895.6|0
1730886750000|2024-11-06 09:52:30|6909.3|6897.3|6912.8|6900.8|6912.8|6900.8|6909.3|6897.3|0
1730886760000|2024-11-06 09:52:40|6912.7|6900.7|6912.2|6900.2|6912.7|6900.7|6912.2|6900.2|0
1730886780000|2024-11-06 09:53:00|6912.7|6900.7|6912.7|6900.7|6912.7|6900.7|6912.7|6900.7|1
1730886800000|2024-11-06 09:53:20|6912.2|6900.2|6915.7|6903.7|6916.5|6904.5|6912.2|6900.2|3
1730886810000|2024-11-06 09:53:30|6913|6907|6913.2|6905.2|6916.2|6907.5|6913|6903.2|0
1730886820000|2024-11-06 09:53:40|6915.2|6903.2|6910.4|6898.4|6915.6|6905.2|6910.4|6898.4|0
1730886830000|2024-11-06 09:53:50|6910.3|6898.3|6906.8|6894.8|6911.3|6899.3|6906.8|6894.8|1
1730886840000|2024-11-06 09:54:00|6906.4|6894.4|6892.9|6880.9|6906.4|6894.4|6892.9|6880.9|0
1730886870000|2024-11-06 09:54:30|6896.4|6884.4|6896.3|6884.3|6896.4|6884.4|6896.3|6884.3|0
1730886880000|2024-11-06 09:54:40|6895.4|6883.4|6895.4|6883.4|6895.4|6883.4|6895.4|6883.4|0
1730886890000|2024-11-06 09:54:50|6895.3|6883.3|6891.8|6879.8|6895.3|6883.3|6887.3|6875.3|0
1730886900000|2024-11-06 09:55:00|6891.4|6879.4|6885.4|6873.4|6891.9|6879.9|6885.4|6873.4|0
1730886910000|2024-11-06 09:55:10|6885.9|6873.9|6901.4|6889.4|6902.4|6890.4|6885.9|6873.9|1
1730886920000|2024-11-06 09:55:20|6901.5|6889.5|6900.9|6888.9|6901.9|6889.9|6900|6888|0
1730886930000|2024-11-06 09:55:30|6901.8|6889.8|6912.3|6900.3|6912.3|6900.3|6901.8|6889.8|1
1730886940000|2024-11-06 09:55:40|6912.8|6900.8|6913.3|6901.3|6913.3|6901.3|6912.8|6900.8|0
1730886950000|2024-11-06 09:55:50|6910.3|6898.3|6911.7|6899.7|6914.2|6902.2|6904.9|6892.9|0
1730886970000|2024-11-06 09:56:10|6911.1|6899.1|6906.4|6894.4|6911.1|6899.1|6906.4|6894.4|0
1730886980000|2024-11-06 09:56:20|6905.5|6893.5|6907.9|6895.9|6907.9|6895.9|6905.5|6893.5|0
1730886990000|2024-11-06 09:56:30|6908.4|6896.4|6908.9|6896.9|6910.4|6898.4|6908.4|6896.4|0
1730887000000|2024-11-06 09:56:40|6909.2|6897.2|6900|6888|6911.6|6903.6|6900|6888|2
1730887010000|2024-11-06 09:56:50|6899|6887|6897.9|6885.9|6899|6887|6894.9|6882.9|1
1730887020000|2024-11-06 09:57:00|6898|6886|6898.9|6886.9|6898.9|6886.9|6898|6886|0
1730887030000|2024-11-06 09:57:10|6901|6889|6901|6889|6901|6889|6901|6889|0
1730887040000|2024-11-06 09:57:20|6900.1|6888.1|6899.1|6887.1|6900.1|6888.1|6899.1|6887.1|0
1730887050000|2024-11-06 09:57:30|6899.6|6887.6|6900.3|6894.3|6900.3|6894.3|6899.1|6887.1|0
1730887060000|2024-11-06 09:57:40|6901.5|6889.5|6901|6889|6901.5|6889.5|6901|6889|0
1730887070000|2024-11-06 09:57:50|6899.9|6887.9|6880.9|6868.9|6899.9|6887.9|6879.7|6867.7|4
1730887080000|2024-11-06 09:58:00|6881|6869|6885.1|6873.1|6885.1|6873.1|6881|6869|1
1730887090000|2024-11-06 09:58:10|6885|6873|6883.6|6871.6|6885.6|6873.6|6883.6|6871.6|0
1730887100000|2024-11-06 09:58:20|6885.1|6873.1|6879.4|6867.4|6885.1|6873.1|6879.4|6867.4|1
1730887110000|2024-11-06 09:58:30|6878.4|6870.4|6878|6866|6878.4|6870.4|6875.5|6863.5|5
1730887120000|2024-11-06 09:58:40|6877.8|6865.8|6875|6863|6877.8|6865.8|6875|6863|0
1730887130000|2024-11-06 09:58:50|6876|6864|6875|6863|6876.5|6864.5|6875|6863|0
1730887140000|2024-11-06 09:59:00|6874.5|6862.5|6876|6864|6876|6864|6874.5|6862.5|0
1730887170000|2024-11-06 09:59:30|6873.8|6865.8|6863.9|6851.9|6873.8|6865.8|6857.9|6849.6|15
1730887180000|2024-11-06 09:59:40|6864|6852|6867.2|6855.2|6867.2|6855.2|6864|6852|0
1730887190000|2024-11-06 09:59:50|6867.1|6855.1|6864.4|6852.4|6867.1|6855.1|6864.4|6852.4|0
1730887200000|2024-11-06 10:00:00|6865.3|6853.3|6861|6849|6865.3|6853.3|6861|6849|0
1730887210000|2024-11-06 10:00:10|6860.2|6848.2|6859.7|6847.7|6860.2|6848.2|6859.2|6847.2|0
1730887220000|2024-11-06 10:00:20|6860.7|6848.7|6867.2|6855.2|6867.2|6855.2|6860.7|6848.7|0
1730887230000|2024-11-06 10:00:30|6867.7|6855.7|6874.8|6862.8|6875.7|6863.7|6867.7|6855.7|6
1730887240000|2024-11-06 10:00:40|6876.6|6864.6|6879.3|6867.3|6880.4|6868.4|6874.7|6864.6|2
1730887250000|2024-11-06 10:00:50|6879.4|6867.4|6880.3|6872.3|6882.1|6872.3|6879.4|6867.4|0
1730887260000|2024-11-06 10:01:00|6879.4|6871.4|6881.6|6869.6|6881.6|6871.8|6879.4|6869.5|1
1730887270000|2024-11-06 10:01:10|6880.7|6868.7|6878.9|6870.9|6880.7|6870.9|6878.9|6868.7|1
1730887280000|2024-11-06 10:01:20|6879.4|6871.4|6879.4|6871.4|6879.4|6871.4|6879.4|6871.4|1
1730887290000|2024-11-06 10:01:30|6879.8|6873.8|6885.5|6873.5|6885.6|6873.8|6879.4|6871.4|1
1730887300000|2024-11-06 10:01:40|6886.1|6874.1|6893.6|6881.6|6894.5|6882.5|6886.1|6874.1|0
1730887320000|2024-11-06 10:02:00|6894|6882|6890.6|6878.6|6894|6882|6888.7|6878.6|1
1730887330000|2024-11-06 10:02:10|||||||||2
1730887340000|2024-11-06 10:02:20|6891.1|6879.1|6888.8|6876.8|6891.1|6879.1|6888.8|6876.8|5
1730887360000|2024-11-06 10:02:40|6888.4|6876.4|6888.4|6876.4|6888.4|6876.4|6888.4|6876.4|0
1730887370000|2024-11-06 10:02:50|6888.6|6876.6|6895.2|6883.2|6895.2|6883.2|6888.6|6876.6|0
1730887380000|2024-11-06 10:03:00|6893.8|6881.8|6895.7|6883.7|6895.7|6883.7|6893.8|6881.8|0
1730887390000|2024-11-06 10:03:10|6891.5|6879.5|6891.5|6879.5|6891.5|6879.5|6891.5|6879.5|2
1730887410000|2024-11-06 10:03:30|6889|6881|6883.9|6871.9|6889|6881|6883.9|6871.9|2
1730887420000|2024-11-06 10:03:40|6883|6871|6883|6871|6883|6871|6883|6871|0
1730887430000|2024-11-06 10:03:50|6882.9|6870.9|6882.5|6870.5|6882.9|6870.9|6882.5|6870.5|0
1730887440000|2024-11-06 10:04:00|6881.9|6869.9|6881.9|6869.9|6881.9|6869.9|6881.9|6869.9|0
1730887450000|2024-11-06 10:04:10|6879|6871|6878.5|6870.5|6879|6871|6878.5|6870.5|0
1730887460000|2024-11-06 10:04:20|6873.7|6861.7|6873.7|6861.7|6873.7|6861.7|6873.7|6861.7|1
1730887470000|2024-11-06 10:04:30|6874.7|6862.7|6874.3|6862.3|6874.7|6862.7|6874.2|6862.2|0
1730887480000|2024-11-06 10:04:40|6875.2|6863.2|6875.2|6863.2|6875.2|6863.2|6875.2|6863.2|0
1730887490000|2024-11-06 10:04:50|6873.2|6861.2|6873.2|6861.2|6873.2|6861.2|6873.2|6861.2|0
1730887500000|2024-11-06 10:05:00|6873.7|6861.7|6871|6863|6873.7|6863|6869.6|6857.6|0
1730887520000|2024-11-06 10:05:20|6872.9|6860.9|6869.6|6857.6|6872.9|6860.9|6869.6|6857.6|0
1730887530000|2024-11-06 10:05:30|6868.2|6856.2|6868.7|6856.7|6870.1|6858.1|6868.2|6856.2|0
1730887540000|2024-11-06 10:05:40|6869.1|6857.1|6869.1|6857.1|6869.1|6857.1|6869.1|6857.1|0
1730887550000|2024-11-06 10:05:50|6870.1|6858.1|6875|6863|6875|6863|6870.1|6858.1|1
1730887560000|2024-11-06 10:06:00|6874.6|6862.6|6874.6|6862.6|6874.6|6862.6|6874.6|6862.6|0
1730887590000|2024-11-06 10:06:30|6888.4|6876.4|6885.2|6873.2|6888.4|6876.4|6883.2|6871.2|1
1730887600000|2024-11-06 10:06:40|6884.6|6872.6|6881.7|6869.7|6886|6874|6881.2|6869.2|0
1730887610000|2024-11-06 10:06:50|6881.8|6869.8|6884|6872|6884|6872|6881.8|6869.8|0
1730887620000|2024-11-06 10:07:00|6885|6873|6885|6873|6885|6873|6885|6873|0
1730887630000|2024-11-06 10:07:10|6884.1|6872.1|6884.1|6872.1|6884.1|6872.1|6884.1|6872.1|0
1730887640000|2024-11-06 10:07:20|6884|6872|6883.1|6871.1|6884|6872|6883.1|6871.1|0
1730887670000|2024-11-06 10:07:50|6882.2|6870.2|6882.2|6870.2|6882.2|6870.2|6882.2|6870.2|0
1730887680000|2024-11-06 10:08:00|6883.6|6871.6|6883.5|6871.5|6884.4|6872.4|6883.5|6871.5|0
1730887690000|2024-11-06 10:08:10|6885.5|6873.5|6887.9|6879.9|6888.9|6879.9|6885.5|6873.5|0
1730887700000|2024-11-06 10:08:20|6887|6881|6887.4|6875.4|6887.9|6881.9|6887|6875.4|2
1730887710000|2024-11-06 10:08:30|6887.3|6875.3|6886.4|6874.4|6887.3|6875.3|6886.4|6874.4|0
1730887730000|2024-11-06 10:08:50|6886.9|6874.9|6886.9|6874.9|6886.9|6874.9|6886.9|6874.9|0
1730887740000|2024-11-06 10:09:00|6884.6|6876.6|6884.6|6876.6|6884.6|6876.6|6884.6|6876.6|0
1730887750000|2024-11-06 10:09:10|6882.4|6874.4|6882.4|6874.4|6882.4|6874.4|6882.4|6874.4|0
1730887760000|2024-11-06 10:09:20|6884.2|6872.2|6884.2|6872.2|6884.2|6872.2|6884.2|6872.2|0
1730887770000|2024-11-06 10:09:30|6883.4|6871.4|6893|6881|6893|6881|6883.4|6871.4|1
1730887790000|2024-11-06 10:09:50|6893.6|6881.6|6894.1|6882.1|6894.1|6882.1|6893.6|6881.6|0
1730887810000|2024-11-06 10:10:10|6894.7|6882.7|6901.6|6893.6|6901.6|6893.6|6894.7|6882.7|1
1730887830000|2024-11-06 10:10:30|6902.1|6894.1|6902.1|6894.1|6902.1|6894.1|6902.1|6894.1|0
1730887840000|2024-11-06 10:10:40|6902.5|6894.5|6902.5|6894.5|6902.5|6894.5|6902.5|6894.5|0
1730887850000|2024-11-06 10:10:50||6890.5||6890.5||6890.5||6890.5|1
1730887890000|2024-11-06 10:11:30|6902.1|6890.1|6902.1|6890.1|6902.1|6890.1|6902.1|6890.1|0
1730887900000|2024-11-06 10:11:40|6901.6|6889.6|6901.6|6889.6|6901.6|6889.6|6901.6|6889.6|0
1730887910000|2024-11-06 10:11:50|6894|6882|6893.2|6881.2|6894|6882|6893.2|6881.2|2
1730887920000|2024-11-06 10:12:00|6893.9|6881.9|6894.7|6888.7|6894.7|6888.7|6893.9|6881.9|0
1730887930000|2024-11-06 10:12:10|6898|6886|6897.5|6885.5|6898|6886|6897.5|6885.5|2
1730887950000|2024-11-06 10:12:30|6892.5|6880.5|6884.6|6872.6|6892.5|6880.5|6884.6|6872.6|4
1730887960000|2024-11-06 10:12:40|6885.1|6873.1|6881.7|6869.7|6885.1|6873.1|6881.7|6869.7|0
1730887980000|2024-11-06 10:13:00|6881.8|6869.8|6881.4|6873.4|6881.8|6873.4|6881.4|6869.7|0
1730887990000|2024-11-06 10:13:10|6881.3|6873.3|6880.9|6872.9|6881.3|6873.3|6880.9|6872.9|0
1730888000000|2024-11-06 10:13:20|6881.4|6873.4|6881.4|6873.4|6881.4|6873.4|6881.4|6873.4|0
1730888010000|2024-11-06 10:13:30|6880.9|6872.9|6881.4|6873.4|6881.4|6873.4|6880.9|6872.9|0
1730888020000|2024-11-06 10:13:40|6880.4|6872.4|6881.3|6873.3|6882.5|6873.3|6880.4|6870.5|0
1730888030000|2024-11-06 10:13:50|6878.9|6872.9|6878.5|6866.5|6881.9|6873.9|6876.9|6866.5|1
1730888070000|2024-11-06 10:14:30|6883.7|6871.7|6883.7|6871.7|6883.7|6871.7|6883.7|6871.7|0
1730888080000|2024-11-06 10:14:40|6885|6873|6885.1|6873.1|6885.1|6873.1|6885|6873|1
1730888090000|2024-11-06 10:14:50|6886.5|6874.5|6886.5|6874.5|6886.5|6874.5|6886.5|6874.5|0
1730888100000|2024-11-06 10:15:00|6887|6875|6887.9|6875.9|6887.9|6875.9|6886.2|6874.2|0
1730888110000|2024-11-06 10:15:10|6888.9|6876.9|6888.9|6876.9|6888.9|6876.9|6888.9|6876.9|0
1730888130000|2024-11-06 10:15:30|6894.2|6882.2|6894.3|6882.3|6894.3|6882.3|6894.2|6882.2|1
1730888140000|2024-11-06 10:15:40|6896.5|6884.5|6896.5|6884.5|6896.5|6884.5|6896.5|6884.5|0
1730888160000|2024-11-06 10:16:00|6896.7|6884.7|6896.7|6884.7|6896.7|6884.7|6896.7|6884.7|0
1730888170000|2024-11-06 10:16:10|6897|6885|6900.2|6888.2|6900.2|6888.2|6897|6885|0
1730888180000|2024-11-06 10:16:20|6903.9|6891.9|6904|6892|6904|6892|6903.9|6891.9|0
1730888190000|2024-11-06 10:16:30|6904.9|6892.9|6904.9|6892.9|6904.9|6892.9|6904.9|6892.9|0
1730888210000|2024-11-06 10:16:50|6903.5|6891.5|6905.3|6897.3|6905.3|6897.3|6903.5|6891.5|1
1730888220000|2024-11-06 10:17:00|6908.6|6899.3|6924.6|6912.6|6924.6|6912.6|6908.6|6899.3|3
1730888230000|2024-11-06 10:17:10|6925.5|6913.5|6927.1|6915.1|6927.1|6915.1|6925.5|6913.5|0
1730888240000|2024-11-06 10:17:20|6927.2|6915.2|6927.2|6915.2|6927.2|6915.2|6927.2|6915.2|0
1730888250000|2024-11-06 10:17:30|6925.2|6913.2|6926.2|6914.2|6926.2|6914.2|6925.2|6913.2|0
1730888260000|2024-11-06 10:17:40|6926.7|6914.7|6927.6|6915.6|6927.6|6915.6|6926.7|6914.7|0
1730888280000|2024-11-06 10:18:00|6926.2|6914.2|6927.6|6915.6|6927.6|6915.6|6926.2|6914.2|0
1730888340000|2024-11-06 10:19:00|6925.7|6913.7|6925.7|6913.7|6925.7|6913.7|6925.7|6913.7|0
1730888400000|2024-11-06 10:20:00|6927.5|6915.5|6926.2|6914.2|6929.2|6917.2|6926.2|6914.2|2
1730888410000|2024-11-06 10:20:10|6926.7|6914.7|6926.7|6914.7|6926.7|6914.7|6926.7|6914.7|0
1730888420000|2024-11-06 10:20:20|6927.7|6915.7|6927.2|6915.2|6927.7|6915.7|6927.2|6915.2|0
1730888450000|2024-11-06 10:20:50|6925.7|6913.7|6926.1|6914.1|6926.2|6914.2|6925.7|6913.7|0
1730888460000|2024-11-06 10:21:00|6925.7|6913.7|6926.6|6914.6|6926.6|6914.6|6925.7|6913.7|0
1730888470000|2024-11-06 10:21:10|6925.7|6913.7|6925.7|6913.7|6925.7|6913.7|6925.7|6913.7|0
1730888480000|2024-11-06 10:21:20|6926.1|6914.1|6925.7|6913.7|6926.1|6914.1|6925.7|6913.7|0
1730888500000|2024-11-06 10:21:40|6924.9|6912.9|6918.6|6906.6|6924.9|6912.9|6918.6|6906.6|0
1730888510000|2024-11-06 10:21:50|6917.7|6905.7|6915.2|6903.2|6917.7|6905.7|6915.2|6903.2|0
1730888520000|2024-11-06 10:22:00|6910|6898|6887.1|6875.1|6910|6898|6887.1|6875.1|1
1730888530000|2024-11-06 10:22:10|6891.3|6879.3|6881|6869|6891.3|6879.3|6881|6869|2
1730888540000|2024-11-06 10:22:20|6884.5|6872.5|6891.7|6879.7|6891.7|6879.7|6884.5|6872.5|0
1730888550000|2024-11-06 10:22:30|6892.2|6880.2|6890.7|6878.7|6892.2|6880.2|6890.7|6878.7|0
1730888560000|2024-11-06 10:22:40|6891.2|6879.2|6891.2|6879.2|6892.7|6880.7|6888.9|6876.9|0
1730888570000|2024-11-06 10:22:50|6890.9|6878.9|6887.7|6875.7|6890.9|6878.9|6886.7|6874.7|0
1730888580000|2024-11-06 10:23:00|6887.2|6875.2|6885.2|6873.2|6887.2|6875.2|6883.8|6871.8|0
1730888590000|2024-11-06 10:23:10|6884.2|6872.2|6883.2|6871.2|6884.2|6872.2|6878.2|6866.2|0
1730888600000|2024-11-06 10:23:20|6880.5|6868.5|6879.5|6867.5|6880.5|6868.5|6879.5|6867.5|0
1730888620000|2024-11-06 10:23:40|6879.8|6867.8|6882.6|6870.6|6884.5|6872.5|6879.8|6867.8|3
1730888630000|2024-11-06 10:23:50|6883.3|6871.3|6885|6873|6887.3|6875.3|6883.3|6871.3|0
1730888640000|2024-11-06 10:24:00|6884.5|6872.5|6884.5|6872.5|6884.5|6872.5|6884.5|6872.5|0
1730888650000|2024-11-06 10:24:10|6885.9|6873.9|6884.4|6872.4|6885.9|6873.9|6884.4|6872.4|0
1730888660000|2024-11-06 10:24:20|6882.6|6870.6|6882.6|6870.6|6882.6|6870.6|6882.6|6870.6|1
1730888670000|2024-11-06 10:24:30|6883.4|6871.4|6881.6|6869.6|6883.4|6871.4|6881|6869|1
1730888680000|2024-11-06 10:24:40|6878.4|6866.4|6878|6866|6878.4|6866.4|6878|6866|1
1730888690000|2024-11-06 10:24:50|6877.6|6865.6|6872.7|6860.7|6877.6|6865.6|6872.7|6860.7|1
1730888700000|2024-11-06 10:25:00|6872.8|6860.8|6874.2|6862.2|6874.2|6862.2|6872.8|6860.8|0
1730888710000|2024-11-06 10:25:10|6874.3|6862.3|6876.7|6864.7|6876.7|6864.7|6874.3|6862.3|0
1730888720000|2024-11-06 10:25:20|6875.3|6863.3|6875.3|6863.3|6875.3|6863.3|6875.3|6863.3|0
1730888740000|2024-11-06 10:25:40|6876.2|6864.2|6876.2|6864.2|6876.2|6864.2|6876.2|6864.2|0
1730888760000|2024-11-06 10:26:00|6876.7|6864.7|6876.7|6864.7|6876.7|6864.7|6876.7|6864.7|0
1730888770000|2024-11-06 10:26:10|6875.5|6867.5|6885.6|6873.6|6886|6874|6875.5|6867.5|0
1730888780000|2024-11-06 10:26:20|6884.3|6878.3|6889|6881|6889.4|6881|6884.3|6877.4|1
1730888790000|2024-11-06 10:26:30|6893|6885|6897|6885|6897|6885|6893|6885|0
1730888800000|2024-11-06 10:26:40|6897.3|6885.3|6904.8|6892.8|6904.9|6892.9|6897.3|6885.3|5
1730888810000|2024-11-06 10:26:50|6903.3|6891.3|6906.3|6894.3|6906.3|6894.3|6903.3|6891.3|0
1730888820000|2024-11-06 10:27:00|6910.1|6898.1|6907.2|6895.2|6910.1|6898.1|6907.2|6895.2|0
1730888830000|2024-11-06 10:27:10|6909.1|6897.1|6907.7|6895.7|6909.1|6897.1|6907.7|6895.7|0
1730888840000|2024-11-06 10:27:20|6907.9|6895.9|6908.4|6896.4|6908.4|6896.4|6907.9|6895.9|0
1730888850000|2024-11-06 10:27:30|6909.3|6897.3|6908.8|6896.8|6909.3|6897.3|6907.3|6895.3|0
1730888870000|2024-11-06 10:27:50|6908.7|6896.7|6902.2|6890.2|6908.7|6896.7|6902.2|6890.2|0
1730888880000|2024-11-06 10:28:00|6899.5|6887.5|6898.1|6886.1|6899.5|6887.5|6898.1|6886.1|0
1730888890000|2024-11-06 10:28:10|6896.2|6884.2|6894.3|6882.3|6896.2|6884.2|6894.3|6882.3|1
1730888910000|2024-11-06 10:28:30|6892.2|6884.2|6892|6880|6892.2|6884.2|6891.3|6880|1
1730888920000|2024-11-06 10:28:40|6891.1|6879.1|6888.9|6876.9|6891.1|6879.1|6888.9|6876.9|2
1730888930000|2024-11-06 10:28:50|6886.4|6878.4|6885.9|6877.9|6886.4|6878.4|6885.9|6877.9|0
1730888940000|2024-11-06 10:29:00|6887.3|6879.3|6887.3|6879.3|6887.3|6879.3|6887.3|6879.3|0
1730888950000|2024-11-06 10:29:10|6889.1|6877.1|6889.1|6877.1|6889.1|6877.1|6889.1|6877.1|1
1730888970000|2024-11-06 10:29:30|6890|6878|6888.6|6876.6|6890|6878|6888.6|6876.6|0
1730888980000|2024-11-06 10:29:40|6889|6877|6892.5|6880.5|6892.5|6880.5|6889|6877|0
1730888990000|2024-11-06 10:29:50|6892.4|6880.4|6890.1|6878.1|6893.2|6881.2|6890.1|6878.1|0
1730889000000|2024-11-06 10:30:00|6889.2|6877.2|6888.7|6876.7|6889.2|6877.2|6888.7|6876.7|0
1730889010000|2024-11-06 10:30:10|6888.2|6876.2|6888.2|6876.2|6888.2|6876.2|6888.1|6876.1|0
1730889020000|2024-11-06 10:30:20|6888.1|6876.1|6888.2|6876.2|6888.2|6876.2|6888.1|6876.1|0
1730889030000|2024-11-06 10:30:30|6888.1|6876.1|6888.1|6876.1|6888.1|6876.1|6888.1|6876.1|0
1730889050000|2024-11-06 10:30:50|6888.2|6876.2|6887.1|6875.1|6888.2|6876.2|6887.1|6875.1|0
1730889060000|2024-11-06 10:31:00|6885|6877|6885|6877|6885|6877|6885|6877|0
1730889070000|2024-11-06 10:31:10|6886.4|6878.4|6891.5|6879.5|6891.5|6882.7|6886.4|6876.9|3
1730889090000|2024-11-06 10:31:30|6889.7|6877.7|6887.7|6875.7|6889.7|6877.7|6887.7|6875.7|1
1730889100000|2024-11-06 10:31:40|6887.6|6875.6|6884.7|6872.7|6887.6|6875.6|6884.7|6872.7|0
1730889130000|2024-11-06 10:32:10|6885.2|6873.2|6885.2|6873.2|6885.2|6873.2|6885.2|6873.2|0
1730889150000|2024-11-06 10:32:30|6886.1|6874.1|6875.2|6869.2|6886.1|6874.1|6875.2|6869.2|1
1730889160000|2024-11-06 10:32:40|6874.3|6868.3|6882.6|6870.6|6882.6|6870.6|6873.8|6867.8|1
1730889170000|2024-11-06 10:32:50|6884.5|6872.5|6884.5|6872.5|6884.5|6872.5|6882.7|6870.7|0
1730889190000|2024-11-06 10:33:10|6885|6873|6885|6873|6885|6873|6885|6873|0
1730889200000|2024-11-06 10:33:20|6886.4|6874.4|6885.9|6873.9|6886.4|6874.4|6885.9|6873.9|0
1730889210000|2024-11-06 10:33:30|6885|6873|6886|6874|6886|6874|6885|6873|0
1730889220000|2024-11-06 10:33:40|6884.1|6872.1|6884.1|6872.1|6884.1|6872.1|6884.1|6872.1|0
1730889230000|2024-11-06 10:33:50|6883.1|6871.1|6883.1|6871.1|6883.1|6871.1|6883.1|6871.1|0
1730889240000|2024-11-06 10:34:00|6883|6871|6872.6|6860.6|6883|6871|6872.6|6860.6|1
1730889250000|2024-11-06 10:34:10|6872.2|6860.2|6872.2|6860.2|6872.2|6860.2|6872.2|6860.2|0
1730889260000|2024-11-06 10:34:20|6870.3|6858.3|6870.3|6858.3|6870.3|6858.3|6870.3|6858.3|0
1730889270000|2024-11-06 10:34:30|6869.3|6857.3|6868.9|6856.9|6869.3|6858.8|6866.8|6856.9|1
1730889280000|2024-11-06 10:34:40|6868|6856|6868|6856|6868|6856|6868|6856|0
1730889290000|2024-11-06 10:34:50|6870.4|6858.4|6870.4|6858.4|6870.4|6858.4|6867.6|6855.6|0
1730889300000|2024-11-06 10:35:00|6871.7|6859.7|6874.8|6862.8|6874.8|6862.8|6871.7|6859.7|1
1730889320000|2024-11-06 10:35:20|6875.3|6863.3|6875.3|6863.3|6875.3|6863.3|6875.3|6863.3|0
1730889340000|2024-11-06 10:35:40|6874.4|6862.4|6874.4|6862.4|6874.4|6862.4|6874.4|6862.4|0
1730889360000|2024-11-06 10:36:00|6874.3|6862.3|6874.3|6862.3|6874.3|6862.3|6874.3|6862.3|0
1730889370000|2024-11-06 10:36:10|6873.6|6861.6|6870.4|6858.4|6873.6|6861.6|6870.4|6858.4|0
1730889380000|2024-11-06 10:36:20|6871.5|6859.5|6872.4|6860.4|6872.4|6860.4|6871.5|6859.5|1
1730889410000|2024-11-06 10:36:50|6872.7|6860.7|6876.8|6864.8|6876.8|6864.8|6872.7|6860.7|0
1730889420000|2024-11-06 10:37:00|6873.8|6861.8|6871.9|6859.9|6873.8|6861.8|6871.9|6859.9|0
1730889430000|2024-11-06 10:37:10|6875.3|6863.3|6875.3|6863.3|6875.3|6863.3|6875.3|6863.3|0
1730889440000|2024-11-06 10:37:20|6875.8|6863.8|6876.8|6864.8|6876.8|6864.8|6875.8|6863.8|0
1730889470000|2024-11-06 10:37:50|6876.7|6864.7|6874.5|6862.5|6876.7|6864.7|6874.4|6862.4|0
1730889480000|2024-11-06 10:38:00|6875.4|6863.4|6874.8|6862.8|6875.4|6863.4|6874.8|6862.8|0
1730889500000|2024-11-06 10:38:20|6875.7|6863.7|6874.3|6866.3|6875.7|6866.3|6874.3|6863.7|0
1730889510000|2024-11-06 10:38:30|6874.5|6866.5|6877.2|6871.2|6877.2|6871.2|6874.5|6866.5|0
1730889520000|2024-11-06 10:38:40|6877.4|6865.4|6879.8|6867.8|6882.1|6870.1|6877.4|6865.4|1
1730889530000|2024-11-06 10:38:50|6881.1|6869.1|6880.1|6868.1|6881.1|6869.1|6880.1|6868.1|0
1730889550000|2024-11-06 10:39:10|6878.7|6866.7|6878.7|6866.7|6878.7|6866.7|6878.7|6866.7|0
1730889560000|2024-11-06 10:39:20|6877.8|6865.8|6877.8|6865.8|6877.8|6865.8|6877.8|6865.8|0
1730889570000|2024-11-06 10:39:30|6876.8|6864.8|6876.8|6864.8|6876.8|6864.8|6876.8|6864.8|2
1730889580000|2024-11-06 10:39:40|6875.8|6863.8|6872.8|6864.8|6875.8|6864.8|6872.8|6863.3|1
1730889590000|2024-11-06 10:39:50|6873.2|6865.2|6878.9|6866.9|6879|6867|6873.2|6862.9|3
1730889600000|2024-11-06 10:40:00|6878.5|6866.5|6878.4|6866.4|6878.5|6866.5|6878.4|6866.4|0
1730889650000|2024-11-06 10:40:50|6878.5|6866.5|6879.4|6867.4|6879.4|6867.4|6878.5|6866.5|0
1730889670000|2024-11-06 10:41:10|6879.9|6867.9|6879.9|6867.9|6879.9|6867.9|6879.9|6867.9|0
1730889690000|2024-11-06 10:41:30|6880|6868|6880|6868|6880|6868|6880|6868|0
1730889710000|2024-11-06 10:41:50|6879.6|6867.6|6879.6|6867.6|6879.6|6867.6|6879.6|6867.6|0
1730889720000|2024-11-06 10:42:00|6878.6|6870.6|6878.6|6870.6|6878.6|6870.6|6878.6|6870.6|0
1730889730000|2024-11-06 10:42:10|6878.1|6870.1|6878.1|6870.1|6878.1|6870.1|6878.1|6870.1|0
1730889740000|2024-11-06 10:42:20|6881.3|6873.3|6881.3|6873.3|6881.3|6873.3|6881.3|6873.3|2
1730889760000|2024-11-06 10:42:40|6880|6868|6880.9|6868.9|6880.9|6868.9|6880|6868|1
1730889770000|2024-11-06 10:42:50|6878.1|6866.1|6878.1|6866.1|6878.1|6866.1|6878.1|6866.1|0
1730889780000|2024-11-06 10:43:00|6876.7|6864.7|6877.6|6865.6|6877.6|6865.6|6876.7|6864.7|0
1730889790000|2024-11-06 10:43:10|6877.4|6865.4|6875.5|6863.5|6877.4|6865.4|6875.5|6863.5|0
1730889810000|2024-11-06 10:43:30|6875.4|6863.4|6875.8|6863.8|6875.8|6863.8|6875.4|6863.4|0
1730889820000|2024-11-06 10:43:40|6876.1|6864.1|6876.8|6868.8|6879.3|6869.2|6876.1|6864.1|2
1730889830000|2024-11-06 10:43:50|6876.7|6868.7|6874.3|6868.3|6876.7|6868.7|6874.3|6867.4|0
1730889840000|2024-11-06 10:44:00|6875.2|6869.2|6876.6|6864.6|6876.6|6869.2|6873.9|6864.6|2
1730889850000|2024-11-06 10:44:10|6877.1|6865.1|6877.1|6865.1|6877.1|6865.1|6877.1|6865.1|1
1730889870000|2024-11-06 10:44:30|6875.8|6863.8|6875.8|6863.8|6875.8|6863.8|6875.8|6863.8|0
1730889890000|2024-11-06 10:44:50|6880|6868|6880|6868|6880|6868|6880|6868|0
1730889910000|2024-11-06 10:45:10|6879.1|6867.1|6879.1|6867.1|6879.1|6867.1|6879.1|6867.1|0
1730889950000|2024-11-06 10:45:50|6881|6869|6881|6869|6881|6869|6881|6869|0
1730889960000|2024-11-06 10:46:00|6881.1|6869.1|6881.4|6869.4|6881.8|6869.8|6881.1|6869.1|0
1730889970000|2024-11-06 10:46:10|6881|6869|6883.3|6871.3|6883.3|6871.3|6881|6869|1
1730889980000|2024-11-06 10:46:20|6883.4|6871.4|6886.8|6874.8|6886.8|6874.8|6883.4|6871.4|1
1730889990000|2024-11-06 10:46:30|6887.3|6875.3|6888.1|6876.1|6888.1|6876.1|6887.3|6875.3|2
1730890000000|2024-11-06 10:46:40|6888.6|6876.6|6889|6877|6889.1|6877.1|6888.6|6876.6|0
1730890010000|2024-11-06 10:46:50|6889.1|6877.1|6889.1|6877.1|6889.1|6877.1|6889.1|6877.1|0
1730890020000|2024-11-06 10:47:00|6888.9|6876.9|6887.9|6875.9|6888.9|6876.9|6884.9|6872.9|0
1730890030000|2024-11-06 10:47:10|6888.9|6876.9|6889.9|6877.9|6889.9|6877.9|6888.9|6876.9|0
1730890050000|2024-11-06 10:47:30|6890.2|6878.2|6890.6|6878.6|6891.1|6879.1|6890.2|6878.2|0
1730890060000|2024-11-06 10:47:40|6891.3|6879.3|6892.2|6880.2|6892.2|6880.2|6891.3|6879.3|0
1730890070000|2024-11-06 10:47:50|6890.4|6882.4|6888.4|6876.4|6890.4|6882.4|6887.5|6876.4|1
1730890090000|2024-11-06 10:48:10|6888.6|6876.6|6888.4|6876.4|6889.9|6877.9|6885.9|6876.4|0
1730890100000|2024-11-06 10:48:20|6886.3|6878.3|6888.2|6876.2|6888.2|6878.3|6886.3|6876.2|0
1730890110000|2024-11-06 10:48:30|6892.3|6880.3|6894.1|6882.1|6894.1|6882.1|6892.3|6880.3|0
1730890120000|2024-11-06 10:48:40|6893.7|6881.7|6894|6882|6894|6882|6893.6|6881.6|0
1730890130000|2024-11-06 10:48:50|6893.5|6881.5|6893.5|6881.5|6893.5|6881.5|6893.5|6881.5|0
1730890140000|2024-11-06 10:49:00|6893.4|6881.4|6891|6879|6893.5|6881.5|6891|6879|0
1730890150000|2024-11-06 10:49:10|6888.5|6880.5|6888.5|6880.5|6888.5|6880.5|6888.5|6880.5|0
1730890180000|2024-11-06 10:49:40|6882.2|6874.2|6886.7|6874.7|6886.7|6875.2|6880.3|6873.8|2
1730890200000|2024-11-06 10:50:00|6888|6876|6882.3|6874.3|6888|6876|6882.3|6874.3|0
1730890210000|2024-11-06 10:50:10|6881.5|6875.5|6883.9|6875.9|6883.9|6876.8|6881.5|6875.5|1
1730890240000|2024-11-06 10:50:40|6880|6872|6879|6871|6880|6872|6879|6871|1
1730890250000|2024-11-06 10:50:50|6880.9|6872.9|6883|6871|6883|6872.9|6879.9|6869.3|1
1730890260000|2024-11-06 10:51:00|6882|6870|6883.5|6871.5|6883.5|6871.5|6882|6870|0
1730890270000|2024-11-06 10:51:10|6885.5|6873.5|6885|6873|6885.5|6873.5|6885|6873|0
1730890300000|2024-11-06 10:51:40|6886.5|6874.5|6886.5|6874.5|6886.5|6874.5|6886.5|6874.5|0
1730890320000|2024-11-06 10:52:00|6887.4|6875.4|6887.9|6875.9|6887.9|6875.9|6886.4|6874.4|0
1730890330000|2024-11-06 10:52:10|6887.5|6875.5|6884.1|6872.1|6887.5|6875.5|6884.1|6872.1|18
1730890340000|2024-11-06 10:52:20|6883.1|6871.1|6882.1|6870.1|6883.1|6871.1|6882.1|6870.1|4
1730890360000|2024-11-06 10:52:40|6882.6|6870.6|6882.5|6870.5|6882.6|6870.6|6882.4|6870.4|0
1730890370000|2024-11-06 10:52:50|6881.5|6869.5|6881.5|6869.5|6881.5|6869.5|6881.5|6869.5|0
1730890390000|2024-11-06 10:53:10|6880.9|6868.9|6880.9|6868.9|6880.9|6868.9|6880.9|6868.9|0
1730890430000|2024-11-06 10:53:50|6880.4|6868.4|6880.4|6868.4|6880.4|6868.4|6880.4|6868.4|0
1730890440000|2024-11-06 10:54:00|6879.5|6867.5|6879.5|6867.5|6879.5|6867.5|6879.5|6867.5|0
1730890450000|2024-11-06 10:54:10|6879|6867|6879|6867|6879|6867|6879|6867|0
1730890460000|2024-11-06 10:54:20|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|0
1730890470000|2024-11-06 10:54:30|6875.2|6869.2|6877.9|6871.9|6878.7|6872.1|6875.2|6869.2|4
1730890480000|2024-11-06 10:54:40|6876.1|6870.1|6879.6|6873.6|6881.1|6873.6|6876.1|6869|1
1730890520000|2024-11-06 10:55:20|6880|6874|6880|6874|6880|6874|6880|6874|0
1730890570000|2024-11-06 10:56:10|6876|6870|6878.5|6866.5|6878.5|6870|6876|6866.5|7
1730890590000|2024-11-06 10:56:30|6879|6867|6879|6867|6879|6867|6879|6867|0
1730890620000|2024-11-06 10:57:00|6878.5|6866.5|6878.5|6866.5|6878.5|6866.5|6878.5|6866.5|0
1730890630000|2024-11-06 10:57:10|6878|6866|6878|6866|6878|6866|6878|6866|0
1730890650000|2024-11-06 10:57:30|||||||||1
1730890720000|2024-11-06 10:58:40|6878.1|6866.1|6881.3|6869.3|6881.3|6869.3|6878.1|6866.1|0
1730890740000|2024-11-06 10:59:00|6882.2|6870.2|6882.2|6870.2|6882.2|6870.2|6882.2|6870.2|0
1730890800000|2024-11-06 11:00:00|6881.7|6869.7|6879.3|6871.3|6881.7|6871.3|6879.3|6869.7|1
1730890810000|2024-11-06 11:00:10|6873.1|6865.1|6873.1|6865.1|6873.1|6865.1|6873.1|6865.1|0
1730890820000|2024-11-06 11:00:20|6877.1|6867|6879.4|6867.4|6879.9|6867.9|6877.1|6867|3
1730890840000|2024-11-06 11:00:40|6879.3|6867.3|6878.9|6866.9|6879.4|6867.4|6878.9|6866.9|0
1730890890000|2024-11-06 11:01:30|6877.6|6865.6|6877.6|6865.6|6877.6|6865.6|6877.6|6865.6|0
1730890900000|2024-11-06 11:01:40|6877.1|6865.1|6889.8|6877.8|6889.8|6877.8|6874.4|6865.1|6
1730890910000|2024-11-06 11:01:50|6889.3|6877.3|6890.3|6878.3|6890.3|6878.3|6889.3|6877.3|0
1730890920000|2024-11-06 11:02:00|6888.8|6876.8|6888.8|6876.8|6888.8|6876.8|6888.8|6876.8|0
1730890980000|2024-11-06 11:03:00|6888.7|6876.7|6887.6|6879.6|6888.7|6879.6|6887.6|6876.7|0
1730891010000|2024-11-06 11:03:30|6889.6|6877.6|6889.6|6877.6|6889.6|6877.6|6889.6|6877.6|0
1730891080000|2024-11-06 11:04:40|||||||||1
1730891090000|2024-11-06 11:04:50|6889.1|6877.1|6889.1|6877.1|6889.1|6877.1|6889.1|6877.1|0
1730891140000|2024-11-06 11:05:40|6887.2|6879.2|6887.2|6879.2|6887.2|6879.2|6887.2|6879.2|0
1730891150000|2024-11-06 11:05:50|6886.6|6878.6|6888.7|6876.7|6888.7|6878.6|6885.7|6876.7|0
1730891160000|2024-11-06 11:06:00|6886.6|6878.6|6886.6|6878.6|6886.6|6878.6|6886.6|6878.6|0
1730891170000|2024-11-06 11:06:10|6886.2|6878.2|6886.2|6878.2|6886.2|6878.2|6886.2|6878.2|0
1730891190000|2024-11-06 11:06:30|6888.7|6876.7|6888.7|6876.7|6888.7|6876.7|6888.7|6876.7|0
1730891270000|2024-11-06 11:07:50|6887.6|6879.6|6887.6|6879.6|6887.6|6879.6|6887.6|6879.6|0
1730891280000|2024-11-06 11:08:00|6888.1|6882.1|6888.1|6882.1|6888.1|6882.1|6888.1|6882.1|0
1730891290000|2024-11-06 11:08:10|6886.5|6874.5|6889.3|6877.3|6889.3|6877.3|6885.6|6873.6|2
1730891320000|2024-11-06 11:08:40|6889.4|6877.4|6889.4|6877.4|6889.4|6877.4|6889.4|6877.4|0
1730891360000|2024-11-06 11:09:20|6888.4|6876.4|6889.7|6877.7|6889.7|6877.7|6888.4|6876.4|7
1730891370000|2024-11-06 11:09:30|6890.2|6878.2|6886.2|6878.2|6890.2|6879.2|6886.2|6877.2|0
1730891380000|2024-11-06 11:09:40|6888.2|6876.2|6888.2|6876.2|6888.2|6876.2|6888.2|6876.2|0
1730891390000|2024-11-06 11:09:50|6888.1|6876.1|6888.1|6876.1|6888.1|6876.1|6888.1|6876.1|2
1730891400000|2024-11-06 11:10:00|6889.8|6877.8|6888.8|6882.8|6889.8|6882.8|6888.8|6877.8|0
1730891410000|2024-11-06 11:10:10|6889.3|6883.3|6891.7|6885.7|6891.7|6885.7|6889.3|6883.3|2
1730891540000|2024-11-06 11:12:20|||||||||1
1730891630000|2024-11-06 11:13:50|6891.6|6885.6|6891.6|6885.6|6891.6|6885.6|6891.6|6885.6|0
1730891640000|2024-11-06 11:14:00|6891.7|6885.7|6894.3|6886.3|6897.5|6887.6|6891.7|6884.2|2
1730891650000|2024-11-06 11:14:10|6897.5|6885.5|6897.5|6885.5|6897.5|6885.5|6897.5|6885.5|0
1730891660000|2024-11-06 11:14:20|6896|6888|6893.6|6885.6|6898|6888|6893.6|6885.6|0
1730891670000|2024-11-06 11:14:30|6892.3|6886.3|6893.3|6885.3|6895.3|6886.3|6892.3|6883.3|1
1730891680000|2024-11-06 11:14:40|6895.3|6883.3|6897.3|6885.3|6897.3|6886.6|6893.3|6883.3|1
1730891700000|2024-11-06 11:15:00|6897.2|6885.2|6897.2|6885.2|6897.2|6885.2|6897.2|6885.2|0
1730891720000|2024-11-06 11:15:20|6895.4|6887.4|6896.3|6890.3|6896.3|6890.3|6895.4|6887.4|2
1730891730000|2024-11-06 11:15:30|6897.2|6889.2|6896.2|6888.2|6897.2|6889.2|6896.2|6888.2|1
1730891750000|2024-11-06 11:15:50|6895.4|6887.4|6895.4|6887.4|6895.4|6887.4|6895.4|6887.4|2
1730891770000|2024-11-06 11:16:10|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|0
1730891790000|2024-11-06 11:16:30|6895.8|6887.8|6895.3|6887.3|6895.8|6887.8|6895.3|6887.3|0
1730891800000|2024-11-06 11:16:40|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|0
1730891840000|2024-11-06 11:17:20|6896.7|6888.7|6896.6|6888.6|6896.7|6888.7|6896.6|6888.6|0
1730891860000|2024-11-06 11:17:40|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|0
1730891880000|2024-11-06 11:18:00|6896.6|6888.6|6896.6|6888.6|6896.6|6888.6|6896.6|6888.6|0
1730891890000|2024-11-06 11:18:10|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|0
1730891920000|2024-11-06 11:18:40|6896.6|6888.6|6896.6|6888.6|6896.6|6888.6|6896.6|6888.6|0
1730892000000|2024-11-06 11:20:00|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|6896.2|6888.2|0
1730892060000|2024-11-06 11:21:00|6896.3|6888.3|6896.2|6888.2|6896.3|6888.3|6896.2|6888.2|1
1730892070000|2024-11-06 11:21:10|6896.3|6888.3|6896.3|6888.3|6898.3|6888.3|6896.3|6886.3|0
1730892080000|2024-11-06 11:21:20|6896.2|6888.2|6898.3|6886.3|6898.3|6888.3|6896.2|6886.3|0
1730892090000|2024-11-06 11:21:30|6896.2|6888.2|6898.3|6886.3|6898.3|6888.2|6896.2|6886.3|0
1730892100000|2024-11-06 11:21:40|6896.2|6888.2|6895.8|6887.8|6896.2|6888.2|6895.8|6887.8|0
1730892120000|2024-11-06 11:22:00|6890.7|6882.7|6890.7|6884.7|6891.6|6884.7|6890.7|6882.7|2
1730892130000|2024-11-06 11:22:10|6889.3|6883.3|6893.8|6881.8|6893.8|6883.3|6889.3|6880|15
1730892140000|2024-11-06 11:22:20|6885.9|6879.9|6887|6881|6887|6881|6885.9|6879.9|1
1730892150000|2024-11-06 11:22:30|6882|6876|6882|6876|6882|6876|6882|6876|1
1730892160000|2024-11-06 11:22:40|6883.5|6875.5|6882|6876|6883.5|6876|6882|6875.5|0
1730892170000|2024-11-06 11:22:50|6877.5|6871.5|6878|6872|6878|6872|6877.5|6871.5|1
1730892180000|2024-11-06 11:23:00|6876.5|6870.5|6876.5|6870.5|6876.5|6870.5|6876.5|6870.5|1
1730892190000|2024-11-06 11:23:10|6876.6|6870.6|6877.4|6871.4|6877.4|6871.4|6876.6|6870.6|0
1730892230000|2024-11-06 11:23:50|6879.4|6873.4|6878.9|6872.9|6879.4|6873.4|6878.4|6872.4|2
1730892240000|2024-11-06 11:24:00|6878.8|6872.8|6879|6871|6879|6872.8|6877.5|6871|2
1730892250000|2024-11-06 11:24:10|6879.9|6871.9|6879.9|6871.9|6879.9|6871.9|6879.9|6871.9|0
1730892260000|2024-11-06 11:24:20|6878.8|6872.8|6878.8|6872.8|6878.8|6872.8|6878.8|6872.8|0
1730892270000|2024-11-06 11:24:30|6877.9|6871.9|6877.9|6871.9|6877.9|6871.9|6877.9|6871.9|0
1730892330000|2024-11-06 11:25:30|6876.9|6870.9|6878.4|6872.4|6878.4|6872.4|6876.9|6870.9|0
1730892380000|2024-11-06 11:26:20|6889|6877|6888.8|6876.8|6891.6|6879.6|6888.8|6876.8|1
1730892390000|2024-11-06 11:26:30|6889.7|6877.7|6889.7|6877.7|6889.7|6877.7|6889.7|6877.7|0
1730892410000|2024-11-06 11:26:50|6889.6|6877.6|6889.6|6877.6|6889.6|6877.6|6889.6|6877.6|1
1730892420000|2024-11-06 11:27:00|6890.2|6878.2|6890.2|6878.2|6890.2|6878.2|6890.2|6878.2|1
1730892520000|2024-11-06 11:28:40|6890.1|6878.1|6889.2|6877.2|6890.1|6878.1|6889.2|6877.2|0
1730892540000|2024-11-06 11:29:00|6889.4|6877.4|6890.7|6878.7|6890.7|6878.7|6889.4|6877.4|0
1730892580000|2024-11-06 11:29:40|6893.5|6881.5|6893.5|6881.5|6893.5|6881.5|6893.5|6881.5|0
1730892590000|2024-11-06 11:29:50|6893.4|6881.4|6893.5|6881.5|6893.5|6881.5|6893.4|6881.4|1
1730892610000|2024-11-06 11:30:10|6891.6|6879.6|6889.7|6877.7|6891.6|6879.6|6889.7|6877.7|0
1730892620000|2024-11-06 11:30:20|6890.2|6878.2|6890.2|6878.2|6890.2|6878.2|6890.2|6878.2|0
1730892630000|2024-11-06 11:30:30|6891.6|6879.6|6891.6|6879.6|6891.6|6879.6|6891.6|6879.6|0
1730892640000|2024-11-06 11:30:40|6891|6879|6891.1|6879.1|6891.1|6879.1|6890.2|6878.2|0
1730892650000|2024-11-06 11:30:50|6893.5|6881.5|6894.5|6882.5|6894.5|6882.5|6893.5|6881.5|0
1730892660000|2024-11-06 11:31:00|6892.6|6880.6|6892.6|6880.6|6892.6|6880.6|6892.6|6880.6|5
1730892670000|2024-11-06 11:31:10|6890.8|6878.8|6891.3|6879.3|6891.3|6879.3|6890.8|6878.8|0
1730892680000|2024-11-06 11:31:20|6890.8|6878.8|6893.1|6881.1|6893.1|6881.1|6890.8|6878.8|0
1730892700000|2024-11-06 11:31:40|6893.6|6881.6|6894.1|6882.1|6894.1|6882.1|6893.6|6881.6|0
1730892710000|2024-11-06 11:31:50|6894|6882|6894|6882|6894|6882|6894|6882|0
1730892770000|2024-11-06 11:32:50|6891.7|6879.7|6891.7|6879.7|6891.7|6879.7|6891.7|6879.7|0
1730892790000|2024-11-06 11:33:10|6891.8|6879.8|6892.7|6880.7|6892.7|6880.7|6891.8|6879.8|0
1730892840000|2024-11-06 11:34:00|6890.6|6882.6|6890.6|6882.6|6890.6|6882.6|6890.6|6882.6|1
1730892860000|2024-11-06 11:34:20|6890.7|6882.7|6890.6|6882.6|6890.7|6882.7|6890.6|6882.6|0
1730892880000|2024-11-06 11:34:40|6890.7|6882.7|6890.6|6882.6|6890.7|6882.7|6890.6|6882.6|0
1730892890000|2024-11-06 11:34:50|6890.7|6882.7|6890.7|6882.7|6890.7|6882.7|6890.7|6882.7|0
1730892900000|2024-11-06 11:35:00|6890.6|6882.6|6890.6|6882.6|6890.6|6882.6|6890.6|6882.6|0
1730892910000|2024-11-06 11:35:10|6892.7|6884.7|6892.7|6884.7|6892.7|6884.7|6892.6|6884.6|1
1730892920000|2024-11-06 11:35:20|6892.6|6884.6|6893.2|6885.2|6893.2|6885.2|6892.1|6884.1|0
1730892930000|2024-11-06 11:35:30|6897.4|6885.4|6897.4|6885.4|6897.4|6885.4|6897.4|6885.4|1
1730892940000|2024-11-06 11:35:40|6899.2|6887.2|6898.2|6890.2|6899.7|6890.2|6897.8|6887.2|0
1730893000000|2024-11-06 11:36:40|6900.2|6888.2|6898.2|6890.2|6900.2|6890.2|6898.2|6888.2|0
1730893020000|2024-11-06 11:37:00|6898.7|6886.7|6898.7|6886.7|6898.7|6886.7|6898.7|6886.7|0
1730893030000|2024-11-06 11:37:10|6898.3|6886.3|6898.3|6886.3|6898.3|6886.3|6898.3|6886.3|0
1730893040000|2024-11-06 11:37:20|6899.3|6887.3|6899.3|6887.3|6899.3|6887.3|6899.3|6887.3|0
1730893050000|2024-11-06 11:37:30|6899.2|6887.2|6898.3|6886.3|6899.2|6887.2|6898.3|6886.3|0
1730893080000|2024-11-06 11:38:00|6896.8|6884.8|6891.5|6879.5|6896.8|6884.8|6891.4|6879.4|0
1730893090000|2024-11-06 11:38:10|6892.4|6880.4|6892.4|6880.4|6892.4|6880.4|6892.4|6880.4|0
1730893100000|2024-11-06 11:38:20|6891.4|6879.4|6891.4|6879.4|6891.4|6879.4|6891.4|6879.4|0
1730893110000|2024-11-06 11:38:30|6889.9|6877.9|6889.9|6877.9|6889.9|6877.9|6889.9|6877.9|0
1730893130000|2024-11-06 11:38:50|6888.9|6876.9|6888.9|6876.9|6888.9|6876.9|6888.9|6876.9|0
1730893150000|2024-11-06 11:39:10|6887.4|6875.4|6887.9|6875.9|6887.9|6875.9|6887.4|6875.4|0
1730893170000|2024-11-06 11:39:30|6887.4|6875.4|6887.4|6875.4|6887.4|6875.4|6887.4|6875.4|0
1730893180000|2024-11-06 11:39:40|6887.9|6875.9|6887.4|6875.4|6887.9|6875.9|6887.4|6875.4|0
1730893240000|2024-11-06 11:40:40|6887.3|6875.3|6887.2|6875.2|6887.3|6875.3|6887.2|6875.2|1
1730893340000|2024-11-06 11:42:20|6886.7|6874.7|6886.7|6874.7|6886.7|6874.7|6886.7|6874.7|0
1730893350000|2024-11-06 11:42:30|6886.2|6874.2|6886.2|6874.2|6886.2|6874.2|6886.2|6874.2|0
1730893410000|2024-11-06 11:43:30|6886.7|6874.7|6886.2|6874.2|6886.7|6874.7|6886.2|6874.2|0
1730893440000|2024-11-06 11:44:00|6886.3|6874.3|6886.7|6874.7|6886.7|6874.7|6886.3|6874.3|0
1730893480000|2024-11-06 11:44:40|6886.3|6874.3|6886.3|6874.3|6886.3|6874.3|6886.3|6874.3|0
1730893490000|2024-11-06 11:44:50|6886.2|6874.2|6885.7|6873.7|6886.2|6874.2|6885.7|6873.7|0
1730893520000|2024-11-06 11:45:20|6885.8|6873.8|6884.3|6876.3|6885.8|6876.3|6884.3|6873.8|0
1730893530000|2024-11-06 11:45:30|6885.2|6877.2|6885.2|6877.2|6885.2|6877.2|6885.2|6877.2|0
1730893550000|2024-11-06 11:45:50|6887.3|6875.3|6887.7|6879.7|6887.7|6879.7|6887.3|6875.3|0
1730893570000|2024-11-06 11:46:10|6889.2|6877.2|6889.2|6877.2|6889.2|6877.2|6889.2|6877.2|0
1730893580000|2024-11-06 11:46:20|6888.2|6876.2|6888.2|6876.2|6888.2|6876.2|6888.2|6876.2|0
1730893590000|2024-11-06 11:46:30|6888.3|6876.3|6888.3|6876.3|6888.3|6876.3|6888.3|6876.3|0
1730893600000|2024-11-06 11:46:40|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|1
1730893630000|2024-11-06 11:47:10|6886.5|6878.5|6886.5|6878.5|6886.5|6878.5|6886.5|6878.5|2
1730893640000|2024-11-06 11:47:20|6886|6880|6886|6880|6886|6880|6886|6880|0
1730893650000|2024-11-06 11:47:30|6886.9|6880.9|6885.4|6879.4|6886.9|6880.9|6885.4|6879.4|1
1730893690000|2024-11-06 11:48:10|||||||||1
1730893740000|2024-11-06 11:49:00|6880.9|6874.9|6882.5|6876.5|6883|6876.5|6880.9|6874.9|1
1730893760000|2024-11-06 11:49:20|6883.5|6875.5|6881.1|6875.1|6883.5|6875.5|6881.1|6875.1|1
1730893770000|2024-11-06 11:49:30|6880.2|6874.2|6881.3|6873.3|6881.3|6874.2|6880.2|6873.3|0
1730893800000|2024-11-06 11:50:00|6881.2|6873.2|6881.2|6873.2|6881.2|6873.2|6881.2|6873.2|0
1730893830000|2024-11-06 11:50:30|6881.7|6873.7|6881.7|6873.7|6881.7|6873.7|6881.7|6873.7|0
1730893840000|2024-11-06 11:50:40|6880.6|6874.6|6881.7|6873.7|6881.7|6874.6|6880.6|6873.7|0
1730893850000|2024-11-06 11:50:50|6880.6|6874.6|6881.7|6873.7|6881.7|6874.6|6880.6|6873.7|0
1730893860000|2024-11-06 11:51:00|6880.6|6874.6|6880.6|6874.6|6881.7|6874.6|6880.6|6873.7|0
1730893870000|2024-11-06 11:51:10|6881.6|6873.6|6881.6|6873.6|6881.6|6873.6|6881.6|6873.6|1
1730893890000|2024-11-06 11:51:30|6881.5|6873.5|6881.5|6873.5|6881.5|6873.5|6881.5|6873.5|0
1730893940000|2024-11-06 11:52:20|6881.6|6869.6|6881.6|6869.6|6881.6|6869.6|6881.6|6869.6|0
1730893950000|2024-11-06 11:52:30|6883.5|6875.5|6883.5|6875.5|6883.5|6875.5|6883.5|6875.5|0
1730893960000|2024-11-06 11:52:40|6883.9|6875.9|6883.1|6871.1|6886|6875.9|6883.1|6871.1|1
1730893980000|2024-11-06 11:53:00|6882.6|6870.6|6880.8|6868.8|6882.6|6870.6|6880.8|6868.8|0
1730893990000|2024-11-06 11:53:10|6881.2|6869.2|6881.2|6869.2|6881.2|6869.2|6881.2|6869.2|0
1730894010000|2024-11-06 11:53:30|6880.8|6868.8|6880.8|6868.8|6880.8|6868.8|6880.8|6868.8|0
1730894050000|2024-11-06 11:54:10|6879.3|6867.3|6879.3|6867.3|6879.3|6867.3|6879.3|6867.3|0
1730894060000|2024-11-06 11:54:20|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|6879.7|6867.7|0
1730894080000|2024-11-06 11:54:40|6879.8|6867.8|6879.8|6867.8|6879.8|6867.8|6879.8|6867.8|0
1730894090000|2024-11-06 11:54:50|6878.8|6866.8|6878.8|6866.8|6878.8|6866.8|6878.8|6866.8|0
1730894130000|2024-11-06 11:55:30|6876.1|6870.1|6876.1|6870.1|6876.1|6870.1|6876.1|6870.1|0
1730894140000|2024-11-06 11:55:40|6876|6870|6876|6870|6876|6870|6876|6870|0
1730894150000|2024-11-06 11:55:50|6878.7|6872.7|6879.5|6873.5|6879.6|6873.6|6878.7|6872.7|5
1730894160000|2024-11-06 11:56:00|6878.7|6872.7|6877.3|6871.3|6878.7|6872.7|6877.3|6871.3|3
1730894170000|2024-11-06 11:56:10|6878.7|6872.7|6878.7|6872.7|6878.7|6872.7|6878.7|6872.7|0
1730894180000|2024-11-06 11:56:20|6877.8|6871.8|6876.9|6870.9|6877.8|6871.8|6874.6|6868.6|15
1730894190000|2024-11-06 11:56:30|6877.8|6865.8|6877.8|6865.8|6877.8|6865.8|6877.8|6865.8|0
1730894200000|2024-11-06 11:56:40|6877.3|6865.3|6872.6|6860.6|6877.3|6865.3|6872.1|6860.1|12
1730894210000|2024-11-06 11:56:50|6873.1|6861.1|6872.6|6860.6|6873.1|6861.1|6872.2|6860.2|3
1730894220000|2024-11-06 11:57:00|6874|6862|6874|6862|6874|6862|6874|6862|0
1730894230000|2024-11-06 11:57:10|6872.6|6860.6|6872.6|6860.6|6872.6|6860.6|6872.6|6860.6|1
1730894250000|2024-11-06 11:57:30|6873|6861|6873|6861|6873|6861|6873|6861|0
1730894260000|2024-11-06 11:57:40|6873.5|6861.5|6881.6|6869.6|6882.1|6870.1|6873.5|6861.5|1
1730894270000|2024-11-06 11:57:50|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|6882.5|6870.5|0
1730894280000|2024-11-06 11:58:00|6882.6|6870.6|6884.6|6872.6|6884.6|6872.6|6882.6|6870.6|0
1730894290000|2024-11-06 11:58:10|6884.1|6872.1|6883.6|6871.6|6884.6|6872.6|6883.6|6871.6|0
1730894300000|2024-11-06 11:58:20|6880.9|6868.9|6877.6|6865.6|6882.6|6873.9|6877.6|6865.6|2
1730894310000|2024-11-06 11:58:30|6877|6865|6876.6|6864.6|6877|6865|6876.6|6864.6|0
1730894320000|2024-11-06 11:58:40|6876.1|6864.1|6875.6|6863.6|6876.1|6864.1|6875.6|6863.6|0
1730894330000|2024-11-06 11:58:50|6876.1|6864.1|6875.6|6863.6|6876.1|6864.1|6875.6|6863.6|0
1730894350000|2024-11-06 11:59:10|6875.5|6863.5|6873.2|6861.2|6875.5|6863.5|6873.2|6861.2|0
1730894360000|2024-11-06 11:59:20|6873.6|6861.6|6873.7|6861.7|6873.7|6861.7|6873.6|6861.6|0
1730894380000|2024-11-06 11:59:40|6869.7|6857.7|6869.7|6857.7|6869.7|6859.8|6867.8|6857.7|0
1730894400000|2024-11-06 12:00:00|6870.2|6858.2|6868.2|6860.2|6870.2|6860.2|6868.2|6858.2|0
1730894430000|2024-11-06 12:00:30|6868.4|6860.4|6872.9|6864.9|6872.9|6864.9|6868.4|6860.4|0
1730894440000|2024-11-06 12:00:40|6873|6865|6872.9|6864.9|6873.4|6865.4|6872.9|6864.9|0
1730894450000|2024-11-06 12:00:50|6873|6865|6873.9|6865.9|6873.9|6865.9|6873|6865|0
1730894470000|2024-11-06 12:01:10|6873.8|6865.8|6873.8|6865.8|6873.8|6865.8|6873.8|6865.8|0
1730894500000|2024-11-06 12:01:40|6873.3|6865.3|6873.1|6865.1|6873.3|6865.3|6873.1|6865.1|0
1730894520000|2024-11-06 12:02:00|6868.7|6860.7|6868.7|6860.7|6868.7|6860.7|6868.7|6860.7|5
1730894530000|2024-11-06 12:02:10|6868.6|6860.6|6873.8|6865.8|6873.8|6865.8|6868.6|6860.6|1
1730894560000|2024-11-06 12:02:40|6874.2|6866.2|6874.2|6866.2|6874.2|6866.2|6874.2|6866.2|0
1730894570000|2024-11-06 12:02:50|6874.7|6866.7|6874.7|6866.7|6874.7|6866.7|6874.7|6866.7|0
1730894580000|2024-11-06 12:03:00|6873.8|6867.8|6877.5|6865.5|6877.5|6868.2|6873.8|6865.5|1
1730894590000|2024-11-06 12:03:10|6877.4|6865.4|6877.4|6865.4|6877.4|6865.4|6877.4|6865.4|0
1730894610000|2024-11-06 12:03:30|6877.6|6865.6|6877.2|6865.2|6877.6|6865.6|6877.2|6865.2|6
1730894620000|2024-11-06 12:03:40|6877.6|6865.6|6877.6|6865.6|6877.6|6865.6|6877.6|6865.6|0
1730894640000|2024-11-06 12:04:00|6878.6|6866.6|6878.6|6866.6|6878.6|6866.6|6878.6|6866.6|0
1730894660000|2024-11-06 12:04:20|6876.7|6864.7|6876.7|6864.7|6876.7|6864.7|6876.7|6864.7|0
1730894680000|2024-11-06 12:04:40|6877.6|6865.6|6877.6|6865.6|6877.6|6865.6|6877.6|6865.6|0
1730894790000|2024-11-06 12:06:30|6877.7|6865.7|6877.7|6865.7|6877.7|6865.7|6877.7|6865.7|1
1730894800000|2024-11-06 12:06:40|6878.7|6866.7|6877.7|6865.7|6878.7|6866.7|6877.7|6865.7|0
1730894820000|2024-11-06 12:07:00|6877.9|6865.9|6879.1|6867.1|6879.1|6867.1|6877.9|6865.9|0
1730894840000|2024-11-06 12:07:20|6879.2|6867.2|6880.1|6868.1|6880.1|6868.1|6879.2|6867.2|0
1730894930000|2024-11-06 12:08:50|6880.2|6868.2|6880.2|6868.2|6880.2|6868.2|6880.2|6868.2|0
1730894940000|2024-11-06 12:09:00|6880.7|6868.7|6880.7|6868.7|6880.7|6868.7|6880.7|6868.7|0
1730894960000|2024-11-06 12:09:20|6881.2|6869.2|6881.2|6869.2|6881.2|6869.2|6881.2|6869.2|0
1730894970000|2024-11-06 12:09:30|6881.3|6869.3|6880.8|6868.8|6881.3|6869.3|6880.8|6868.8|0
1730894980000|2024-11-06 12:09:40|6881.3|6869.3|6880.3|6868.3|6881.3|6869.3|6880.3|6868.3|0
1730894990000|2024-11-06 12:09:50|6879|6871|6879|6871|6879|6871|6879|6871|0
1730895000000|2024-11-06 12:10:00|6879.9|6871.9|6878.9|6872.9|6879.9|6872.9|6878.9|6871.9|0
1730895010000|2024-11-06 12:10:10|6884.9|6878.9|6890.1|6878.1|6890.1|6878.9|6884.9|6877.6|6
1730895020000|2024-11-06 12:10:20|6890.6|6878.6|6890.6|6878.6|6890.6|6878.6|6890.1|6878.1|0
1730895040000|2024-11-06 12:10:40|6890.7|6878.7|6890.7|6878.7|6890.7|6878.7|6890.7|6878.7|0
1730895050000|2024-11-06 12:10:50|6886.3|6878.3|6885.3|6873.3|6886.8|6878.8|6885.3|6873.3|0
1730895060000|2024-11-06 12:11:00|6886.2|6874.2|6886.7|6874.7|6886.7|6874.7|6886.2|6874.2|0
1730895070000|2024-11-06 12:11:10|6886.8|6874.8|6886.8|6874.8|6886.8|6874.8|6886.8|6874.8|0
1730895090000|2024-11-06 12:11:30|6884|6878|6885.8|6879.8|6885.8|6879.8|6884|6878|0
1730895100000|2024-11-06 12:11:40|6889|6877|6889|6877|6889|6877|6889|6877|1
1730895110000|2024-11-06 12:11:50|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|0
1730895130000|2024-11-06 12:12:10|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|0
1730895140000|2024-11-06 12:12:20|6887.3|6875.3|6888.1|6876.1|6888.8|6877.3|6885.3|6875.3|2
1730895150000|2024-11-06 12:12:30|6888.6|6876.6|6888.6|6876.6|6888.6|6876.6|6888.6|6876.6|0
1730895160000|2024-11-06 12:12:40|6888.1|6876.1|6888|6876|6888.2|6876.2|6888|6876|0
1730895170000|2024-11-06 12:12:50|6885.8|6873.8|6886.8|6874.8|6886.8|6874.8|6885.8|6873.8|0
1730895180000|2024-11-06 12:13:00|6886.7|6874.7|6880.4|6868.4|6886.8|6874.8|6880.4|6868.4|1
1730895190000|2024-11-06 12:13:10|6879.9|6867.9|6879.9|6867.9|6879.9|6867.9|6879.9|6867.9|0
1730895210000|2024-11-06 12:13:30|6876.5|6864.5|6876.5|6864.5|6876.5|6864.5|6876.5|6864.5|0
1730895220000|2024-11-06 12:13:40|6876.2|6864.2|6873.5|6861.5|6876.2|6864.2|6873.5|6861.5|0
1730895240000|2024-11-06 12:14:00|6873.6|6861.6|6873.6|6861.6|6873.6|6861.6|6873.6|6861.6|0
1730895250000|2024-11-06 12:14:10|6873.4|6861.4|6871.1|6859.1|6873.4|6861.4|6871.1|6859.1|1
1730895260000|2024-11-06 12:14:20|6872.1|6860.1|6872.1|6860.1|6872.1|6860.1|6872.1|6860.1|0
1730895270000|2024-11-06 12:14:30|6854.6|6842.6|6853.6|6841.6|6854.6|6842.6|6853.6|6841.6|1
1730895280000|2024-11-06 12:14:40|6854.1|6842.1|6852.6|6840.6|6854.1|6842.1|6852.6|6840.6|2
1730895290000|2024-11-06 12:14:50|6858|6846|6857.8|6845.8|6858|6846|6857.8|6845.8|0
1730895300000|2024-11-06 12:15:00|6856.8|6844.8|6862.8|6850.8|6862.8|6850.8|6856.8|6844.8|1
1730895310000|2024-11-06 12:15:10|6862.4|6850.4|6862.4|6850.4|6862.4|6850.4|6862.4|6850.4|1
1730895320000|2024-11-06 12:15:20|6862.5|6850.5|6863.8|6851.8|6863.8|6851.8|6862.5|6850.5|0
1730895330000|2024-11-06 12:15:30|6862.5|6850.5|6862.5|6850.5|6862.5|6850.5|6862.5|6850.5|0
1730895340000|2024-11-06 12:15:40|6862.9|6850.9|6865.5|6853.5|6865.5|6853.5|6862.9|6850.9|1
1730895350000|2024-11-06 12:15:50|6869|6857|6871|6859|6871|6859|6869|6857|0
1730895370000|2024-11-06 12:16:10|6870.5|6858.5|6870.5|6858.5|6870.5|6858.5|6870.5|6858.5|0
1730895390000|2024-11-06 12:16:30|6870.9|6858.9|6870.9|6858.9|6870.9|6858.9|6870.9|6858.9|1
1730895410000|2024-11-06 12:16:50|6872.3|6860.3|6872.3|6860.3|6872.3|6860.3|6872.3|6860.3|0
1730895430000|2024-11-06 12:17:10|6872.7|6860.7|6873.2|6861.2|6873.2|6861.2|6872.3|6860.3|3
1730895440000|2024-11-06 12:17:20|6871.3|6859.3|6871.3|6859.3|6871.3|6859.3|6871.3|6859.3|1
1730895450000|2024-11-06 12:17:30|6869.8|6857.8|6869.8|6857.8|6869.8|6857.8|6869.8|6857.8|0
1730895460000|2024-11-06 12:17:40|6869.4|6857.4|6869.8|6857.8|6869.8|6857.8|6869.4|6857.4|0
1730895520000|2024-11-06 12:18:40|6870.2|6858.2|6870.2|6858.2|6870.2|6858.2|6870.2|6858.2|0
1730895530000|2024-11-06 12:18:50|6870|6858|6868.2|6856.2|6870|6858|6868.2|6856.2|0
1730895540000|2024-11-06 12:19:00|6869.1|6857.1|6868.5|6856.5|6870.2|6858.2|6868.5|6856.5|1
1730895560000|2024-11-06 12:19:20|6867.2|6855.2|6864.5|6852.5|6867.2|6855.2|6864.5|6852.5|1
1730895580000|2024-11-06 12:19:40|6865.5|6853.5|6864.3|6852.3|6865.5|6853.5|6864.2|6852.2|0
1730895590000|2024-11-06 12:19:50|6864.8|6852.8|6864.1|6852.1|6864.8|6852.8|6864.1|6852.1|0
1730895600000|2024-11-06 12:20:00|6863.1|6851.1|6863.6|6851.6|6863.6|6851.6|6863.1|6851.1|0
1730895630000|2024-11-06 12:20:30|6862.7|6850.7|6862.7|6850.7|6862.7|6850.7|6862.7|6850.7|0
1730895640000|2024-11-06 12:20:40|6863.2|6851.2|6863.2|6851.2|6863.2|6851.2|6863.2|6851.2|0
1730895670000|2024-11-06 12:21:10|6863|6851|6861.3|6849.3|6863|6851|6861.3|6849.3|0
1730895690000|2024-11-06 12:21:30|6861.2|6849.2|6859.2|6847.2|6861.2|6849.2|6859.2|6847.2|0
1730895700000|2024-11-06 12:21:40|6858.3|6846.3|6858.3|6846.3|6858.3|6846.3|6858.3|6846.3|0
1730895710000|2024-11-06 12:21:50|6859.2|6847.2|6859.2|6847.2|6859.2|6847.2|6859.2|6847.2|0
1730895720000|2024-11-06 12:22:00|6859.7|6847.7|6859.7|6847.7|6859.7|6847.7|6859.7|6847.7|0
1730895750000|2024-11-06 12:22:30|6859.6|6847.6|6858.3|6846.3|6859.6|6847.6|6858.2|6846.2|0
1730895760000|2024-11-06 12:22:40|6858.7|6846.7|6858.5|6846.5|6858.7|6846.7|6858.5|6846.5|0
1730895770000|2024-11-06 12:22:50|6859|6847|6859|6847|6859|6847|6859|6847|0
1730895780000|2024-11-06 12:23:00|6855.3|6843.3|6835.7|6823.7|6855.7|6843.7|6835.2|6823.2|24
1730895790000|2024-11-06 12:23:10|6844|6832|6845.7|6833.7|6845.7|6833.7|6844|6832|1
1730895800000|2024-11-06 12:23:20|6851.6|6839.6|6852.6|6840.6|6852.6|6840.6|6851.6|6839.6|0
1730895810000|2024-11-06 12:23:30|6852.5|6840.5|6851.7|6839.7|6853.6|6841.6|6850.6|6838.6|1
1730895830000|2024-11-06 12:23:50|||||||||1
1730895840000|2024-11-06 12:24:00|6852|6840|6852|6840|6852|6840|6852|6840|0
1730895850000|2024-11-06 12:24:10|6858.6|6846.6|6860.1|6848.1|6860.1|6848.1|6857.7|6845.7|0
1730895870000|2024-11-06 12:24:30|6860.5|6848.5|6863.5|6851.5|6863.5|6851.5|6855.8|6843.8|0
1730895880000|2024-11-06 12:24:40|6863|6851|6862.6|6850.6|6863|6851|6862.6|6850.6|1
1730895890000|2024-11-06 12:24:50|6862.5|6850.5|6862.1|6850.1|6862.5|6850.5|6862.1|6850.1|0
1730895900000|2024-11-06 12:25:00|6861.6|6849.6|6862.6|6850.6|6862.6|6850.6|6861.6|6849.6|0
1730895910000|2024-11-06 12:25:10|6863.9|6851.9|6860.1|6848.1|6863.9|6851.9|6860.1|6848.1|2
1730895930000|2024-11-06 12:25:30|6860.5|6848.5|6860.5|6848.5|6860.5|6848.5|6859.5|6847.5|0
1730895950000|2024-11-06 12:25:50|6860.4|6848.4|6860.4|6848.4|6860.4|6848.4|6860.4|6848.4|1
1730895960000|2024-11-06 12:26:00|6858.8|6846.8|6857.9|6845.9|6858.8|6846.8|6857.9|6845.9|0
1730895990000|2024-11-06 12:26:30|6857.4|6845.4|6854.7|6842.7|6857.4|6845.4|6854.7|6842.7|0
1730896000000|2024-11-06 12:26:40|6854.3|6842.3|6855.4|6847.4|6856.4|6847.4|6854.3|6842.3|0
1730896010000|2024-11-06 12:26:50|6857.2|6851.2|6857.2|6851.2|6857.2|6851.2|6857.2|6851.2|0
1730896020000|2024-11-06 12:27:00|6857.5|6845.5|6857.5|6845.5|6857.5|6845.5|6857.5|6845.5|1
1730896030000|2024-11-06 12:27:10|6855.7|6847.7|6857.5|6849.5|6859.6|6849.5|6855.7|6847.6|0
1730896040000|2024-11-06 12:27:20|6855.6|6843.6|6855.6|6843.6|6855.6|6843.6|6855.6|6843.6|0
1730896050000|2024-11-06 12:27:30|6855.2|6843.2|6855.2|6843.2|6855.2|6843.2|6855.2|6843.2|0
1730896060000|2024-11-06 12:27:40|6858|6846|6858|6846|6858|6846|6858|6846|0
1730896070000|2024-11-06 12:27:50|6858.1|6846.1|6859|6847|6859|6847|6858.1|6846.1|0
1730896090000|2024-11-06 12:28:10|6858.8|6846.8|6857.1|6845.1|6858.8|6846.8|6857|6845|0
1730896110000|2024-11-06 12:28:30|6858|6846|6858|6846|6858|6846|6858|6846|0
1730896130000|2024-11-06 12:28:50|6857.9|6845.9|6857|6845|6857.9|6845.9|6857|6845|0
1730896150000|2024-11-06 12:29:10|6856.5|6844.5|6856.5|6844.5|6856.5|6844.5|6856.5|6844.5|0
1730896190000|2024-11-06 12:29:50|6856.4|6844.4|6856.4|6844.4|6856.4|6844.4|6856.4|6844.4|1
1730896200000|2024-11-06 12:30:00|6855.2|6843.2|6853.2|6841.2|6855.7|6843.7|6853.2|6841.2|0
1730896240000|2024-11-06 12:30:40|6854.1|6842.1|6854.1|6842.1|6854.1|6842.1|6854.1|6842.1|0
1730896250000|2024-11-06 12:30:50|6855.6|6843.6|6855.6|6843.6|6855.6|6843.6|6855.6|6843.6|0
1730896260000|2024-11-06 12:31:00|6855.5|6843.5|6855.5|6843.5|6855.5|6843.5|6855.5|6843.5|0
1730896270000|2024-11-06 12:31:10|6854.6|6842.6|6854.6|6842.6|6854.6|6842.6|6854.6|6842.6|0
1730896290000|2024-11-06 12:31:30|6855.5|6843.5|6855.5|6843.5|6855.5|6843.5|6855.5|6843.5|0
1730896300000|2024-11-06 12:31:40|6855.1|6843.1|6851.9|6839.9|6855.1|6843.1|6851.9|6839.9|3
1730896320000|2024-11-06 12:32:00|6852.4|6840.4|6847.5|6835.5|6852.4|6840.4|6847.5|6835.5|0
1730896330000|2024-11-06 12:32:10|6847.9|6835.9|6848.8|6836.8|6848.8|6836.8|6847|6835|0
1730896350000|2024-11-06 12:32:30|6847.8|6835.8|6847.4|6835.4|6847.8|6835.8|6847.4|6835.4|0
1730896390000|2024-11-06 12:33:10|6852.6|6840.6|6852.7|6840.7|6852.7|6840.7|6849.3|6837.3|1
1730896410000|2024-11-06 12:33:30|6852.8|6840.8|6853.6|6841.6|6853.6|6841.6|6852.8|6840.8|0
1730896420000|2024-11-06 12:33:40|6853.8|6841.8|6854.7|6842.7|6854.7|6842.7|6853.8|6841.8|0
1730896430000|2024-11-06 12:33:50|6855.6|6843.6|6855.6|6843.6|6855.6|6843.6|6855.6|6843.6|0
1730896440000|2024-11-06 12:34:00|6856.1|6844.1|6862.6|6850.6|6862.7|6850.7|6856.1|6844.1|0
1730896450000|2024-11-06 12:34:10|6861.3|6849.3|6862.9|6850.9|6862.9|6850.9|6861.3|6849.3|0
1730896460000|2024-11-06 12:34:20|6863|6851|6867|6855|6867|6855|6863|6851|0
1730896470000|2024-11-06 12:34:30|6866.1|6854.1|6866.1|6854.1|6866.1|6854.1|6866.1|6854.1|0
1730896490000|2024-11-06 12:34:50|6868|6856|6867.5|6855.5|6868|6856|6867.5|6855.5|0
1730896500000|2024-11-06 12:35:00|6869.9|6857.9|6870.4|6858.4|6870.4|6858.4|6869.9|6857.9|0
1730896510000|2024-11-06 12:35:10|6870.5|6858.5|6870.9|6858.9|6870.9|6860.9|6868.9|6858.5|0
1730896520000|2024-11-06 12:35:20|6870.4|6858.4|6870.9|6858.9|6870.9|6858.9|6870|6858|0
1730896530000|2024-11-06 12:35:30|6870.8|6858.8|6869.9|6861.9|6870.8|6861.9|6869.9|6858.8|3
1730896540000|2024-11-06 12:35:40|6870.3|6862.3|6870.8|6858.8|6871.2|6862.3|6870.3|6858.8|1
1730896560000|2024-11-06 12:36:00|6871.2|6859.2|6871.2|6859.2|6871.7|6859.7|6871.2|6859.2|0
1730896570000|2024-11-06 12:36:10|6871.3|6859.3|6871.2|6859.2|6871.7|6859.7|6871.2|6859.2|1
1730896580000|2024-11-06 12:36:20|6871.7|6859.7|6871.8|6859.8|6872.2|6860.2|6871.7|6859.7|1
1730896590000|2024-11-06 12:36:30|6869.4|6861.4|6869.8|6861.8|6872.7|6862.7|6869.4|6859.3|1
1730896600000|2024-11-06 12:36:40|6868.9|6862.9|6870.8|6862.8|6870.8|6863.3|6868.9|6862.4|0
1730896610000|2024-11-06 12:36:50|6869.8|6863.8|6870.8|6862.8|6870.8|6863.8|6869.8|6862.8|0
1730896620000|2024-11-06 12:37:00|6869.8|6863.8|6870.8|6862.8|6870.8|6863.8|6869.8|6862.8|0
1730896630000|2024-11-06 12:37:10|6869.3|6863.3|6869.3|6863.3|6869.3|6863.3|6869.3|6863.3|0
1730896640000|2024-11-06 12:37:20|6877.2|6865.2|6875.8|6863.8|6877.2|6865.2|6875.8|6863.8|2
1730896650000|2024-11-06 12:37:30|6874.8|6862.8|6874.8|6862.8|6874.8|6862.8|6874.8|6862.8|0
1730896660000|2024-11-06 12:37:40|6874.3|6862.3|6873.3|6861.3|6874.3|6863.3|6871.3|6860.8|0
1730896670000|2024-11-06 12:37:50|6870.9|6862.9|6868.4|6856.4|6873.2|6863.8|6868.4|6856.4|0
1730896680000|2024-11-06 12:38:00|6869.3|6857.3|6866.8|6858.8|6869.3|6859.8|6865.8|6857.3|0
1730896690000|2024-11-06 12:38:10|6867.7|6859.7|6875.4|6869.4|6878.5|6870.5|6867.7|6859.7|5
1730896710000|2024-11-06 12:38:30|6877.2|6871.2|6874.7|6862.7|6879.9|6871.2|6873.3|6861.3|1
1730896720000|2024-11-06 12:38:40|6872.8|6860.8|6874.2|6862.2|6874.2|6862.2|6872.8|6860.8|0
1730896730000|2024-11-06 12:38:50|6872.8|6860.8|6871.2|6859.2|6872.8|6860.8|6870.3|6858.3|0
1730896740000|2024-11-06 12:39:00|6870.3|6858.3|6871.3|6859.3|6873.3|6861.3|6870.3|6858.3|0
1730896760000|2024-11-06 12:39:20|6869.9|6857.9|6872.8|6860.8|6872.8|6860.8|6869.9|6857.9|0
1730896840000|2024-11-06 12:40:40|6871.4|6865.4|6876.2|6868.2|6877.3|6868.2|6871.4|6865.2|1
1730896860000|2024-11-06 12:41:00|6875.8|6867.8|6875.8|6867.8|6875.8|6867.8|6875.8|6867.8|0
1730896870000|2024-11-06 12:41:10|6875.3|6867.3|6875.3|6867.3|6875.3|6867.3|6875.3|6867.3|0
1730896890000|2024-11-06 12:41:30|||||||||1
1730896920000|2024-11-06 12:42:00|6874.4|6866.4|6874.4|6866.4|6874.4|6866.4|6874.4|6866.4|0
1730896930000|2024-11-06 12:42:10|6875.8|6867.8|6878.1|6866.1|6878.1|6868.9|6874.9|6866.1|1
1730896950000|2024-11-06 12:42:30|6876.7|6864.7|6876.7|6864.7|6876.7|6864.7|6876.7|6864.7|0
1730896970000|2024-11-06 12:42:50|6883.9|6871.9|6891.7|6879.7|6891.7|6879.7|6883.9|6871.9|2
1730896980000|2024-11-06 12:43:00|6893.1|6881.1|6883.5|6875.5|6893.1|6885.7|6883.5|6875.5|14
1730896990000|2024-11-06 12:43:10|6884.9|6872.9|6883.3|6871.3|6885.3|6873.3|6883.3|6871.3|1
1730897000000|2024-11-06 12:43:20|6872.7|6860.7|6871.8|6859.8|6872.7|6860.7|6871.8|6859.8|1
1730897010000|2024-11-06 12:43:30|6870.9|6858.9|6864.4|6852.4|6870.9|6858.9|6861.9|6850.8|0
1730897030000|2024-11-06 12:43:50|6861.4|6853.4|6861.4|6853.4|6861.4|6853.4|6861.4|6853.4|0
1730897050000|2024-11-06 12:44:10|6863.6|6851.6|6863.6|6851.6|6863.6|6851.6|6863.6|6851.6|0
1730897060000|2024-11-06 12:44:20|6864|6856|6864|6856|6864|6856|6864|6856|0
1730897070000|2024-11-06 12:44:30|6865.8|6857.8|6865.8|6857.8|6865.8|6857.8|6865.8|6857.8|0
1730897080000|2024-11-06 12:44:40|6867.1|6859.1|6869.4|6857.4|6869.4|6859.1|6867.1|6857.4|1
1730897110000|2024-11-06 12:45:10|6869.3|6857.3|6869.3|6857.3|6869.3|6857.3|6869.3|6857.3|0
1730897130000|2024-11-06 12:45:30|6868.9|6856.9|6868.9|6856.9|6868.9|6856.9|6868.9|6856.9|0
1730897170000|2024-11-06 12:46:10|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|0
1730897180000|2024-11-06 12:46:20|6868.9|6856.9|6868.9|6856.9|6868.9|6856.9|6868.9|6856.9|1
1730897250000|2024-11-06 12:47:30|6871.9|6859.9|6870.9|6858.9|6871.9|6859.9|6870.9|6858.9|0
1730897270000|2024-11-06 12:47:50|6871.1|6859.1|6872.4|6860.4|6872.4|6860.4|6871.1|6859.1|0
1730897290000|2024-11-06 12:48:10|6872.2|6860.2|6870.9|6858.9|6872.2|6860.2|6870.9|6858.9|0
1730897320000|2024-11-06 12:48:40|6870.8|6858.8|6870.4|6858.4|6870.8|6858.8|6870.4|6858.4|0
1730897340000|2024-11-06 12:49:00|6869.4|6857.4|6869.4|6857.4|6869.4|6857.4|6869.4|6857.4|0
1730897350000|2024-11-06 12:49:10|6868.9|6856.9|6868.9|6856.9|6868.9|6856.9|6868.9|6856.9|1
1730897360000|2024-11-06 12:49:20|6866.4|6858.4|6868.5|6856.5|6868.5|6858.4|6866.4|6856.5|0
1730897370000|2024-11-06 12:49:30|6868.9|6856.9|6868.2|6856.2|6868.9|6858.4|6866.4|6856.2|0
1730897380000|2024-11-06 12:49:40|6866.9|6854.9|6865.9|6853.9|6866.9|6854.9|6865.9|6853.9|0
1730897390000|2024-11-06 12:49:50|6865.4|6853.4|6865.9|6853.9|6865.9|6853.9|6865.4|6853.4|0
1730897420000|2024-11-06 12:50:20|6865.8|6853.8|6865.3|6853.3|6865.8|6853.8|6865.3|6853.3|55
1730897430000|2024-11-06 12:50:30|6865.8|6853.8|6865.8|6853.8|6865.8|6853.8|6865.8|6853.8|0
1730897440000|2024-11-06 12:50:40|6866.3|6854.3|6866.3|6854.3|6866.3|6854.3|6866.3|6854.3|0
1730897450000|2024-11-06 12:50:50|6866.2|6854.2|6866.2|6854.2|6866.2|6854.2|6866.2|6854.2|0
1730897460000|2024-11-06 12:51:00|6865.8|6853.8|6870.8|6858.8|6870.8|6859.3|6865.8|6853.8|1
1730897470000|2024-11-06 12:51:10|6871.3|6859.3|6871.8|6859.8|6871.8|6859.8|6871.3|6859.3|0
1730897480000|2024-11-06 12:51:20|6873.8|6861.8|6869.8|6857.8|6873.8|6861.8|6869.8|6857.8|1
1730897490000|2024-11-06 12:51:30|6870.2|6858.2|6870.3|6858.3|6870.3|6858.3|6870.2|6858.2|6
1730897560000|2024-11-06 12:52:40|6869.4|6857.4|6869.4|6857.4|6870.3|6858.3|6869.4|6857.4|1
1730897570000|2024-11-06 12:52:50|6869.6|6857.6|6869.9|6857.9|6869.9|6857.9|6869.6|6857.6|9
1730897650000|2024-11-06 12:54:10|6870.9|6858.9|6870.9|6858.9|6870.9|6858.9|6870.9|6858.9|0
1730897670000|2024-11-06 12:54:30|6869.4|6861.4|6870.9|6858.9|6870.9|6861.4|6869.4|6858.9|0
1730897700000|2024-11-06 12:55:00|6869|6861|6875.8|6863.8|6875.8|6863.8|6868.4|6856.4|1
1730897710000|2024-11-06 12:55:10|6877.3|6865.3|6874.9|6862.9|6877.3|6865.3|6874.9|6862.9|4
1730897720000|2024-11-06 12:55:20|6875.4|6863.4|6875.9|6863.9|6876|6864|6872.9|6860.9|0
1730897740000|2024-11-06 12:55:40|6876.4|6864.4|6876.4|6864.4|6876.4|6864.4|6876.4|6864.4|0
1730897750000|2024-11-06 12:55:50|6872.9|6860.9|6872.9|6860.9|6872.9|6860.9|6872.9|6860.9|0
1730897760000|2024-11-06 12:56:00|6873.4|6861.4|6873.3|6861.3|6873.4|6861.4|6872.9|6860.9|0
1730897770000|2024-11-06 12:56:10|6872.4|6860.4|6872.8|6860.8|6872.9|6860.9|6872.4|6860.4|4
1730897790000|2024-11-06 12:56:30|6872.4|6860.4|6872.4|6860.4|6872.4|6860.4|6872.4|6860.4|0
1730897800000|2024-11-06 12:56:40|6872.2|6860.2|6872.2|6860.2|6872.2|6860.2|6872.2|6860.2|0
1730897810000|2024-11-06 12:56:50|6870.4|6858.4|6872.3|6860.3|6872.3|6860.3|6870.4|6858.4|0
1730897820000|2024-11-06 12:57:00|6871.9|6859.9|6870.8|6858.8|6871.9|6859.9|6870.8|6858.8|0
1730897830000|2024-11-06 12:57:10|6870.4|6858.4|6870.4|6858.4|6870.4|6858.4|6870.4|6858.4|0
1730897850000|2024-11-06 12:57:30|6870.8|6858.8|6868.8|6856.8|6870.8|6858.8|6868.8|6856.8|0
1730897860000|2024-11-06 12:57:40|6869.3|6857.3|6868.8|6856.8|6869.3|6857.3|6868.8|6856.8|0
1730897870000|2024-11-06 12:57:50|6868.9|6856.9|6869.3|6857.3|6869.3|6857.3|6868.9|6856.9|0
1730897890000|2024-11-06 12:58:10|6869.8|6857.8|6870.5|6858.5|6870.5|6858.5|6869.8|6857.8|0
1730897900000|2024-11-06 12:58:20|6869.3|6857.3|6869.3|6857.3|6869.3|6857.3|6869.3|6857.3|0
1730897910000|2024-11-06 12:58:30|6868.3|6856.3|6868.3|6856.3|6868.3|6856.3|6868.3|6856.3|0
1730897930000|2024-11-06 12:58:50|6868.2|6856.2|6869.7|6857.7|6870.2|6858.2|6867.3|6855.3|0
1730897940000|2024-11-06 12:59:00|6869.3|6857.3|6869.3|6857.3|6869.3|6857.3|6869.3|6857.3|0
1730897950000|2024-11-06 12:59:10|6868.8|6856.8|6867.9|6855.9|6868.8|6856.8|6867.9|6855.9|0
1730897980000|2024-11-06 12:59:40|6865.8|6857.8|6864.9|6856.9|6865.8|6857.8|6864.9|6856.9|5
1730897990000|2024-11-06 12:59:50|6865.3|6857.3|6865.4|6857.4|6865.4|6857.4|6865.3|6857.3|1
1730898000000|2024-11-06 13:00:00|6867.8|6855.8|6871.9|6859.9|6872.4|6860.4|6867.8|6855.8|5
1730898010000|2024-11-06 13:00:10|6870.9|6858.9|6869.4|6857.4|6870.9|6859.2|6866.7|6854.7|7
1730898020000|2024-11-06 13:00:20|6868.6|6856.6|6868.6|6856.6|6869|6857|6868.1|6856.1|1
1730898030000|2024-11-06 13:00:30|6869.6|6857.6|6869.6|6857.6|6869.6|6857.6|6869.6|6857.6|0
1730898040000|2024-11-06 13:00:40|6868.7|6856.7|6868.6|6856.6|6868.7|6856.7|6868.6|6856.6|1
1730898050000|2024-11-06 13:00:50|6871|6859|6872.4|6860.4|6872.4|6860.4|6871|6859|2
1730898060000|2024-11-06 13:01:00|6872.5|6860.5|6868.6|6856.6|6872.5|6860.5|6868.6|6856.6|3
1730898070000|2024-11-06 13:01:10|6868.7|6856.7|6869.2|6857.2|6869.2|6857.2|6868.6|6856.6|0
1730898090000|2024-11-06 13:01:30|6869.1|6857.1|6869.1|6857.1|6869.2|6857.2|6869.1|6857.1|0
1730898100000|2024-11-06 13:01:40|6868.2|6856.2|6864.5|6856.5|6868.2|6856.5|6864.5|6854.4|25
1730898110000|2024-11-06 13:01:50|6866.5|6854.5|6867|6855|6867.5|6855.5|6866.5|6854.5|0
1730898120000|2024-11-06 13:02:00|6864|6856|6863|6857|6870.6|6858.6|6863|6855.5|4
1730898130000|2024-11-06 13:02:10|6870|6858|6869|6857|6870|6858|6869|6857|2
1730898140000|2024-11-06 13:02:20|6869.6|6857.6|6869.5|6857.5|6869.6|6857.6|6869.5|6857.5|2
1730898150000|2024-11-06 13:02:30|6869.6|6857.6|6871|6859|6871|6859|6869.6|6857.6|0
1730898160000|2024-11-06 13:02:40|6870.5|6858.5|6865|6857|6870.5|6861.6|6865|6857|2
1730898170000|2024-11-06 13:02:50|6865.5|6857.5|6865.5|6857.5|6865.5|6857.5|6865.5|6857.5|0
1730898180000|2024-11-06 13:03:00|6864.3|6858.3|6865|6857|6865|6858.3|6863.9|6857|2
1730898210000|2024-11-06 13:03:30|6847.3|6835.3|6845.2|6837.2|6847.3|6837.2|6845.2|6835.3|9
1730898220000|2024-11-06 13:03:40|6847.3|6835.3|6822.2|6810.2|6847.3|6836.3|6822.2|6810.2|8
1730898230000|2024-11-06 13:03:50|6822.3|6810.3|6823.6|6811.6|6824.1|6812.1|6821.8|6809.8|5
1730898240000|2024-11-06 13:04:00|6824.1|6812.1|6817.8|6805.8|6824.1|6814.4|6813.7|6805.6|5
1730898250000|2024-11-06 13:04:10|6816.8|6804.8|6817.2|6805.2|6819.3|6807.3|6815.3|6804.8|0
1730898260000|2024-11-06 13:04:20|6820.3|6808.3|6821.3|6809.3|6821.3|6809.3|6819.4|6807.4|4
1730898270000|2024-11-06 13:04:30|6821.5|6809.5|6820.6|6812.6|6823.5|6812.6|6820.6|6809.5|1
1730898280000|2024-11-06 13:04:40|6820.1|6812.1|6826.4|6814.4|6826.4|6814.4|6819.6|6811.6|1
1730898290000|2024-11-06 13:04:50|6824.6|6812.6|6821|6809|6824.6|6812.6|6821|6809|1
1730898300000|2024-11-06 13:05:00|6821.5|6809.5|6820.5|6812.5|6822.5|6812.5|6820.5|6809.5|0
1730898320000|2024-11-06 13:05:20|6820.1|6812.1|6820.1|6812.1|6820.1|6812.1|6820.1|6812.1|1
1730898360000|2024-11-06 13:06:00|6820.6|6812.6|6819.9|6813.9|6820.6|6813.9|6819.9|6812.6|2
1730898370000|2024-11-06 13:06:10|6822.5|6816.5|6835.1|6823.1|6835.1|6823.7|6822.5|6816.5|3
1730898380000|2024-11-06 13:06:20|6836|6828|6838.1|6826.1|6839.1|6828|6836|6826.1|0
1730898390000|2024-11-06 13:06:30|6834.5|6822.5|6837|6825|6837.2|6826|6832.6|6822.5|7
1730898400000|2024-11-06 13:06:40|6836.8|6824.8|6840.6|6828.6|6840.6|6828.6|6835.7|6823.7|16
1730898410000|2024-11-06 13:06:50|6841.8|6829.8|6843.7|6831.7|6843.7|6831.7|6841.8|6829.8|0
1730898420000|2024-11-06 13:07:00|6845.1|6833.1|6843.4|6835.4|6846.6|6835.8|6843.4|6833.1|0
1730898430000|2024-11-06 13:07:10|6843.2|6831.2|6843.8|6831.8|6843.8|6831.8|6842.8|6830.8|1
1730898450000|2024-11-06 13:07:30|6843.3|6831.3|6847.3|6835.3|6847.3|6835.3|6843.3|6831.3|3
1730898460000|2024-11-06 13:07:40|6849.2|6837.2|6849.2|6837.2|6849.2|6837.2|6849.1|6837.1|0
1730898470000|2024-11-06 13:07:50|6847.9|6835.9|6847.9|6835.9|6847.9|6835.9|6847.9|6835.9|3
1730898480000|2024-11-06 13:08:00|6848.8|6836.8|6848.8|6836.8|6848.8|6836.8|6848.8|6836.8|0
1730898490000|2024-11-06 13:08:10|6848.4|6836.4|6848.9|6836.9|6849.3|6837.3|6848.4|6836.4|0
1730898500000|2024-11-06 13:08:20|6847|6839|6847|6839|6847|6839|6847|6839|0
1730898510000|2024-11-06 13:08:30|6847.9|6839.9|6847.9|6839.9|6847.9|6839.9|6847.9|6839.9|0
1730898520000|2024-11-06 13:08:40|6847|6841|6855.9|6843.9|6855.9|6843.9|6847|6840.5|2
1730898530000|2024-11-06 13:08:50|6854.3|6846.3|6854.3|6846.3|6854.3|6846.3|6854.3|6846.3|0
1730898540000|2024-11-06 13:09:00|6853.9|6845.9|6851.9|6839.9|6856.8|6846.8|6851.9|6839.9|1
1730898550000|2024-11-06 13:09:10|6850|6838|6846.5|6834.5|6850|6838|6846.5|6834.5|0
1730898570000|2024-11-06 13:09:30|6845.6|6833.6|6844.6|6832.6|6845.6|6833.6|6844.6|6832.6|0
1730898580000|2024-11-06 13:09:40|6841|6835|6844.1|6832.1|6844.1|6835|6841|6832.1|1
1730898600000|2024-11-06 13:10:00|6844.6|6832.6|6851.5|6839.5|6851.5|6839.5|6844.6|6832.6|0
1730898610000|2024-11-06 13:10:10|6852|6840|6854.5|6846.5|6854.5|6846.5|6852|6840|1
1730898620000|2024-11-06 13:10:20|6854.4|6846.4|6854.4|6846.4|6854.4|6846.4|6854.4|6846.4|0
1730898630000|2024-11-06 13:10:30|6854|6846|6854|6846|6854|6846|6854|6846|0
1730898640000|2024-11-06 13:10:40|6857.4|6845.4|6860.1|6848.1|6860.1|6848.1|6857.4|6845.4|2
1730898650000|2024-11-06 13:10:50|6861.5|6849.5|6863.5|6851.5|6863.5|6853.4|6861.4|6849.5|0
1730898660000|2024-11-06 13:11:00|6863.9|6851.9|6861.6|6853.6|6863.9|6854.1|6861.6|6851.9|1
1730898670000|2024-11-06 13:11:10|6860.1|6854.1|6859.1|6853.1|6860.1|6854.1|6859.1|6853.1|0
1730898680000|2024-11-06 13:11:20|6859.8|6851.8|6864.2|6856.2|6864.2|6856.2|6858.5|6850|6
1730898690000|2024-11-06 13:11:30|6863.8|6855.8|6877.2|6865.2|6877.2|6865.2|6863.8|6854.7|5
1730898700000|2024-11-06 13:11:40|6879.7|6867.7|6879.9|6867.9|6879.9|6867.9|6879.7|6867.7|0
1730898720000|2024-11-06 13:12:00|6880.8|6868.8|6883.7|6871.7|6883.7|6871.7|6880.8|6868.8|0
1730898730000|2024-11-06 13:12:10|6882.7|6870.7|6882.7|6870.7|6882.7|6870.7|6882.7|6870.7|0
1730898740000|2024-11-06 13:12:20|6882.1|6870.1|6881.7|6869.7|6882.1|6870.1|6881.7|6869.7|0
1730898750000|2024-11-06 13:12:30|6881.3|6869.3|6879.8|6867.8|6881.3|6869.3|6877.8|6865.8|1
1730898760000|2024-11-06 13:12:40|6880.3|6868.3|6880.8|6868.8|6880.8|6868.8|6880.3|6868.3|0
1730898780000|2024-11-06 13:13:00|6880.3|6868.3|6880.3|6868.3|6880.3|6868.3|6880.3|6868.3|0
1730898800000|2024-11-06 13:13:20|6880.9|6868.9|6877|6869|6885|6873|6877|6867.9|3
1730898810000|2024-11-06 13:13:30|6876.5|6868.5|6877|6869|6877|6869|6876.5|6868.5|0
1730898820000|2024-11-06 13:13:40|6884.5|6872.5|6887.5|6875.5|6887.5|6875.5|6884.1|6872.1|0
1730898830000|2024-11-06 13:13:50|6886|6874|6887|6875|6887|6875|6886|6874|0
1730898840000|2024-11-06 13:14:00|6888.5|6876.5|6886.4|6874.4|6888.5|6876.5|6886.4|6874.4|0
1730898850000|2024-11-06 13:14:10|6885.5|6873.5|6884.9|6872.9|6885.5|6873.5|6884.9|6872.9|0
1730898860000|2024-11-06 13:14:20|6885.4|6873.4|6890.9|6878.9|6892|6880|6884.9|6872.9|2
1730898870000|2024-11-06 13:14:30|6890.4|6878.4|6892.5|6880.5|6892.7|6880.7|6890.4|6878.4|1
1730898880000|2024-11-06 13:14:40|6892.6|6880.6|6894.5|6882.5|6894.5|6882.5|6892.6|6880.6|0
1730898890000|2024-11-06 13:14:50|6894.2|6882.2|6892.5|6880.5|6894.2|6882.2|6891.5|6879.5|0
1730898900000|2024-11-06 13:15:00|6891.4|6879.4|6891.4|6879.4|6891.4|6879.4|6891.4|6879.4|0
1730898910000|2024-11-06 13:15:10|6890.9|6878.9|6890.9|6878.9|6890.9|6878.9|6890.9|6878.9|0
1730898920000|2024-11-06 13:15:20|6891.2|6879.2|6891.2|6879.2|6891.2|6879.2|6891.2|6879.2|3
1730898930000|2024-11-06 13:15:30|6892.5|6880.5|6893.3|6885.3|6895.2|6888.3|6890.7|6880.5|1
1730898940000|2024-11-06 13:15:40|6901.4|6889.4|6905.3|6893.3|6905.3|6893.3|6901.4|6889.4|2
1730898950000|2024-11-06 13:15:50|6905.2|6893.2|6904.7|6892.7|6905.2|6893.2|6904.7|6892.7|0
1730898960000|2024-11-06 13:16:00|6904.8|6892.8|6905.5|6893.5|6906.5|6894.5|6904.8|6892.8|3
1730898970000|2024-11-06 13:16:10|6903.2|6891.2|6909.9|6897.9|6909.9|6897.9|6903.2|6891.2|2
1730898990000|2024-11-06 13:16:30|6909|6897|6905|6893|6909|6897|6905|6893|0
1730899010000|2024-11-06 13:16:50|6905.1|6893.1|6906.9|6894.9|6906.9|6894.9|6905.1|6893.1|0
1730899040000|2024-11-06 13:17:20|6907|6895|6907|6895|6907|6895|6907|6895|1
1730899060000|2024-11-06 13:17:40|6908.8|6896.8|6906.4|6894.4|6908.8|6896.8|6906.4|6894.4|2
1730899070000|2024-11-06 13:17:50|6904.3|6896.3|6890.5|6878.5|6904.3|6896.3|6890.4|6878.4|4
1730899080000|2024-11-06 13:18:00|6891.4|6879.4|6892.4|6884.4|6893.4|6884.4|6890.4|6879.4|3
1730899100000|2024-11-06 13:18:20|6890|6884|6891|6879|6891|6884.5|6890|6879|3
1730899110000|2024-11-06 13:18:30|6888|6880|6891.4|6879.4|6891.4|6880|6888|6879.4|1
1730899120000|2024-11-06 13:18:40|6890.9|6878.9|6891.4|6879.4|6891.9|6879.9|6890.9|6878.9|1
1730899130000|2024-11-06 13:18:50|6887.3|6881.3|6883.3|6877.3|6887.3|6881.3|6883.3|6877.3|1
1730899140000|2024-11-06 13:19:00|6882.4|6876.4|6884.5|6872.5|6884.5|6876.4|6880.9|6871.9|2
1730899150000|2024-11-06 13:19:10|6885.5|6873.5|6885|6873|6885.5|6873.5|6884.6|6872.6|0
1730899160000|2024-11-06 13:19:20|6883|6875|6879.9|6871.9|6885|6875|6879.4|6870.2|2
1730899180000|2024-11-06 13:19:40|6879.4|6871.4|6878.5|6872.5|6879.4|6872.5|6878|6870.9|0
1730899200000|2024-11-06 13:20:00|6882.9|6870.9|6882.4|6870.4|6882.9|6870.9|6881.4|6869.4|1
1730899210000|2024-11-06 13:20:10|6879.9|6871.9|6881.5|6873.5|6881.9|6873.5|6878.1|6869|0
1730899220000|2024-11-06 13:20:20|6879.5|6872.5|6884.5|6872.5|6884.5|6872.5|6879.5|6872.5|1
1730899230000|2024-11-06 13:20:30|6884.9|6872.9|6882.9|6874.9|6885|6874.9|6882.9|6872.9|1
1730899240000|2024-11-06 13:20:40|6881.9|6873.9|6884.5|6872.5|6884.5|6875.6|6881.5|6872.5|1
1730899250000|2024-11-06 13:20:50|6885.5|6873.5|6878.5|6872.5|6885.5|6876|6878.5|6872.5|2
1730899260000|2024-11-06 13:21:00|6878|6872|6880.1|6872.1|6880.1|6873|6877.6|6871.6|3
1730899270000|2024-11-06 13:21:10|6880|6872|6880|6872|6880|6873.1|6879.1|6872|1
1730899280000|2024-11-06 13:21:20|6877.5|6871.5|6880.1|6872.1|6880.1|6873.1|6877.5|6870.7|2
1730899290000|2024-11-06 13:21:30|6879.2|6873.2|6880.5|6872.5|6880.5|6873.6|6879.2|6872.5|2
1730899300000|2024-11-06 13:21:40|6879.6|6871.6|6879.6|6871.6|6879.6|6871.6|6879.6|6871.6|0
1730899310000|2024-11-06 13:21:50|6880.1|6872.1|6879.7|6873.7|6880.1|6873.7|6879.7|6872.1|0
1730899320000|2024-11-06 13:22:00|6880.1|6874.1|6880.6|6872.6|6880.6|6874.1|6880.1|6872.6|2
1730899330000|2024-11-06 13:22:10|6881|6873|6881|6873|6881|6873|6881|6873|0
1730899340000|2024-11-06 13:22:20|6878.6|6872.6|6881.8|6869.8|6882.8|6873.7|6878.6|6869.8|9
1730899350000|2024-11-06 13:22:30|6882.3|6870.3|6880.4|6872.4|6882.3|6872.4|6880.4|6870.3|0
1730899360000|2024-11-06 13:22:40|6879.4|6871.4|6862.9|6850.9|6879.4|6871.4|6861.4|6849.4|1
1730899370000|2024-11-06 13:22:50|6861.9|6849.9|6861|6849|6861.9|6849.9|6861|6849|0
1730899380000|2024-11-06 13:23:00|6861.4|6849.4|6863.8|6851.8|6863.8|6851.8|6861|6849|3
1730899390000|2024-11-06 13:23:10|6863.3|6851.3|6868.4|6856.4|6869.4|6857.9|6863.3|6851.3|1
1730899400000|2024-11-06 13:23:20|6866.3|6858.3|6866.9|6854.9|6866.9|6858.3|6863.6|6851.6|1
1730899410000|2024-11-06 13:23:30|6866.3|6854.3|6862.5|6856.5|6866.3|6857.5|6862.5|6854.3|0
1730899420000|2024-11-06 13:23:40|6863.9|6857.9|6868.5|6856.5|6868.5|6857.9|6863.9|6855.1|1
1730899430000|2024-11-06 13:23:50|6867.8|6859.8|6867.8|6859.8|6867.8|6859.8|6867.8|6859.8|1
1730899440000|2024-11-06 13:24:00|6867.3|6861.3|6863.8|6855.8|6867.4|6861.4|6863.7|6855.7|1
1730899450000|2024-11-06 13:24:10|6863.7|6855.7|6863.7|6855.7|6863.7|6855.7|6863.7|6855.7|0
1730899460000|2024-11-06 13:24:20|6863.3|6857.3|6863.7|6855.7|6864.6|6857.4|6862.4|6855.7|2
1730899470000|2024-11-06 13:24:30|6863.3|6851.3|6862.3|6850.3|6863.3|6851.3|6862.3|6850.3|0
1730899490000|2024-11-06 13:24:50|6859.5|6853.5|6859.8|6851.8|6860.3|6854.3|6859.5|6851.8|1
1730899500000|2024-11-06 13:25:00|6859.3|6847.3|6858.3|6846.3|6859.3|6847.3|6852|6844|2
1730899510000|2024-11-06 13:25:10|6856.8|6844.8|6858.6|6850.6|6858.6|6850.6|6853.6|6843.9|2
1730899520000|2024-11-06 13:25:20|6859.1|6853.1|6859.9|6847.9|6859.9|6853.6|6858.9|6846.9|1
1730899530000|2024-11-06 13:25:30|6857.9|6849.9|6861|6849|6861|6850|6857.9|6849|0
1730899540000|2024-11-06 13:25:40|6859|6851|6860.7|6848.7|6862|6853.1|6858.6|6848.7|1
1730899550000|2024-11-06 13:25:50|6861.6|6849.6|6861.6|6849.6|6861.6|6849.6|6861.6|6849.6|0
1730899560000|2024-11-06 13:26:00|6860.2|6848.2|6858.5|6852.5|6860.2|6852.5|6858.5|6847.8|2
1730899570000|2024-11-06 13:26:10|6859|6853|6862.9|6850.9|6862.9|6853|6859|6850.9|1
1730899580000|2024-11-06 13:26:20|6862.3|6850.3|6856.9|6844.9|6862.3|6851.1|6856.9|6844.9|23
1730899590000|2024-11-06 13:26:30|6857.3|6845.3|6850.9|6838.9|6857.3|6845.3|6848.6|6838.9|1
1730899600000|2024-11-06 13:26:40|6853.8|6841.8|6855.9|6843.9|6855.9|6843.9|6853.8|6841.8|0
1730899610000|2024-11-06 13:26:50|6854.3|6846.3|6851.1|6845.1|6856.2|6846.4|6851.1|6844.2|0
1730899620000|2024-11-06 13:27:00|6851.5|6845.5|6854.3|6842.3|6854.3|6845.5|6851.5|6842.3|10
1730899630000|2024-11-06 13:27:10|6851.7|6843.7|6851.5|6843.5|6853.9|6843.9|6851.5|6841.8|5
1730899640000|2024-11-06 13:27:20|6852.9|6844.9|6861.8|6849.8|6862.2|6850.2|6852.9|6841.8|2
1730899650000|2024-11-06 13:27:30|6860.4|6848.4|6861.9|6849.9|6861.9|6849.9|6859.1|6847.1|0
1730899660000|2024-11-06 13:27:40|6862|6850|6862|6850|6862|6850|6862|6850|1
1730899670000|2024-11-06 13:27:50|6861.9|6849.9|6862|6850|6862|6850|6861.9|6849.9|0
1730899680000|2024-11-06 13:28:00|6861.9|6849.9|6856.9|6844.9|6861.9|6849.9|6856.9|6844.9|1
1730899710000|2024-11-06 13:28:30|6857|6845|6857|6845|6857|6845|6857|6845|0
1730899720000|2024-11-06 13:28:40|6856.8|6844.8|6854.8|6842.8|6856.8|6844.8|6854.8|6842.8|0
1730899730000|2024-11-06 13:28:50|6854.3|6842.3|6854.8|6842.8|6854.8|6842.8|6854.3|6842.3|0
1730899740000|2024-11-06 13:29:00|6858.4|6850.4|6863.8|6851.8|6864.3|6852.3|6858.4|6848.3|3
1730899750000|2024-11-06 13:29:10|||||||||1
1730899770000|2024-11-06 13:29:30|6864|6852|6870.5|6858.5|6871.1|6859.1|6864|6852|7
1730899800000|2024-11-06 13:30:00|6870.4|6858.4|6869.4|6857.4|6870.4|6858.4|6869.4|6857.4|0
1730899810000|2024-11-06 13:30:10|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|6868.4|6856.4|0
1730899830000|2024-11-06 13:30:30|6868.3|6856.3|6859.4|6847.4|6868.3|6856.3|6859.4|6847.4|2
1730899840000|2024-11-06 13:30:40|6858.4|6846.4|6857|6845|6858.4|6846.4|6857|6845|0
1730899860000|2024-11-06 13:31:00|6856.5|6844.5|6853.3|6841.3|6857|6845|6853.3|6841.3|1
1730899880000|2024-11-06 13:31:20|6852.8|6840.8|6852.8|6840.8|6852.8|6840.8|6852.8|6840.8|0
1730899890000|2024-11-06 13:31:30|6854.3|6842.3|6853.8|6841.8|6854.3|6842.3|6852.8|6840.8|0
1730899920000|2024-11-06 13:32:00|6853.4|6841.4|6853.4|6841.4|6853.4|6841.4|6853.4|6841.4|0
1730899940000|2024-11-06 13:32:20|6853.3|6841.3|6851.8|6843.8|6853.3|6843.8|6851.8|6841.3|1
1730899950000|2024-11-06 13:32:30|6850.8|6842.8|6850.8|6842.8|6852.9|6842.8|6850.8|6840.9|0
1730899960000|2024-11-06 13:32:40|6852.8|6840.8|6852.3|6840.3|6852.8|6840.8|6852.3|6840.3|4
1730899970000|2024-11-06 13:32:50|6851.1|6839.1|6851.1|6839.1|6851.1|6839.1|6851.1|6839.1|3
1730899980000|2024-11-06 13:33:00|6851|6839|6851.1|6843.1|6852.6|6843.1|6851|6839|1
1730899990000|2024-11-06 13:33:10|6851|6843|6848.4|6842.4|6853|6844|6848.4|6837.4|1
1730900020000|2024-11-06 13:33:40|6848.3|6842.3|6847.9|6841.9|6848.3|6842.3|6847.9|6841.9|0
1730900040000|2024-11-06 13:34:00|6847.6|6841.6|6852.6|6840.6|6852.6|6842.6|6845.4|6838|2
1730900050000|2024-11-06 13:34:10|6852.7|6840.7|6852.7|6840.7|6852.8|6840.8|6852.6|6840.6|0
1730900060000|2024-11-06 13:34:20|6853.2|6841.2|6851.7|6843.7|6853.2|6843.7|6851.3|6841.2|0
1730900100000|2024-11-06 13:35:00|6853.6|6841.6|6844.5|6836.5|6853.6|6841.6|6844.5|6836.5|0
1730900110000|2024-11-06 13:35:10|6845.4|6837.4|6850.5|6838.5|6850.9|6838.9|6845.4|6837.4|1
1730900120000|2024-11-06 13:35:20|6851|6839|6850.9|6838.9|6851|6839|6850.9|6838.9|0
1730900130000|2024-11-06 13:35:30|6850.5|6838.5|6849.9|6837.9|6850.5|6838.5|6849.9|6837.9|0
1730900140000|2024-11-06 13:35:40|6848.5|6836.5|6848|6836|6848.5|6836.5|6848|6836|0
1730900160000|2024-11-06 13:36:00|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|6847.1|6835.1|0
1730900170000|2024-11-06 13:36:10|6846.6|6834.6|6847.1|6835.1|6847.1|6835.1|6846.6|6834.6|1
1730900190000|2024-11-06 13:36:30|6846.9|6834.9|6846.9|6834.9|6846.9|6834.9|6846.9|6834.9|4
1730900200000|2024-11-06 13:36:40|6847|6835|6847.1|6835.1|6847.1|6835.1|6847|6835|1
1730900210000|2024-11-06 13:36:50|6846.9|6834.9|6841.3|6829.3|6846.9|6834.9|6841.2|6829.2|0
1730900220000|2024-11-06 13:37:00|6841.2|6829.2|6839.8|6831.8|6841.2|6831.8|6839.8|6829.2|0
1730900230000|2024-11-06 13:37:10|6838.9|6832.9|6839.2|6831.2|6839.2|6832.9|6838.6|6831.2|1
1730900250000|2024-11-06 13:37:30|6834.1|6822.1|6834.1|6822.1|6834.1|6822.1|6834.1|6822.1|25
1730900260000|2024-11-06 13:37:40|6834|6822|6832.1|6820.1|6834|6822|6832.1|6820.1|0
1730900270000|2024-11-06 13:37:50|6831.6|6819.6|6826|6814|6831.6|6819.6|6826|6814|3
1730900280000|2024-11-06 13:38:00|6826.4|6814.4|6824.5|6812.5|6826.4|6814.4|6823.6|6811.6|0
1730900290000|2024-11-06 13:38:10|6820.8|6808.8|6817.7|6809.7|6820.8|6811.6|6815.8|6808.8|1
1730900300000|2024-11-06 13:38:20|6818.2|6810.2|6816.2|6810.2|6818.2|6811.1|6815.8|6808.8|0
1730900310000|2024-11-06 13:38:30|6815.3|6809.3|6815.1|6807.1|6815.3|6809.3|6814|6807.1|1
1730900320000|2024-11-06 13:38:40|6815.6|6807.6|6815.1|6807.1|6816.5|6809.6|6815.1|6807.1|0
1730900330000|2024-11-06 13:38:50|6815.5|6807.5|6820|6812|6820|6812|6815.5|6807.5|0
1730900340000|2024-11-06 13:39:00|6821.8|6809.8|6818.8|6806.8|6821.8|6809.8|6818.8|6806.8|1
1730900350000|2024-11-06 13:39:10|6819.3|6807.3|6818.3|6806.3|6819.3|6807.3|6818.3|6806.3|0
1730900360000|2024-11-06 13:39:20|6818.4|6806.4|6818.9|6806.9|6818.9|6806.9|6818.4|6806.4|0
1730900370000|2024-11-06 13:39:30|6820.7|6808.7|6818.4|6806.4|6821|6813.5|6818.4|6806.4|6
1730900380000|2024-11-06 13:39:40|6817.3|6805.3|6817.3|6805.3|6817.3|6805.3|6817.3|6805.3|0
1730900390000|2024-11-06 13:39:50|6814.5|6808.5|6817.3|6805.3|6817.3|6808.5|6814.5|6805.3|1
1730900400000|2024-11-06 13:40:00|6814.3|6806.3|6814.3|6806.3|6814.3|6806.3|6814.3|6806.3|0
1730900410000|2024-11-06 13:40:10|||||||||1
1730900430000|2024-11-06 13:40:30|6814.8|6806.8|6817.2|6805.2|6817.8|6806.8|6814.8|6804.8|0
1730900440000|2024-11-06 13:40:40|6814.7|6806.7|6814.3|6806.3|6814.7|6806.7|6814.3|6806.3|0
1730900450000|2024-11-06 13:40:50|6815.3|6807.3|6817.2|6805.2|6817.2|6807.3|6815.3|6805.2|0
1730900460000|2024-11-06 13:41:00|6816.8|6804.8|6816.8|6804.8|6816.8|6807.6|6813.6|6804.8|2
1730900470000|2024-11-06 13:41:10|6814.3|6806.3|6814.4|6806.4|6814.4|6806.4|6814.3|6806.3|0
1730900490000|2024-11-06 13:41:30|6814.8|6806.8|6814.8|6806.8|6814.8|6806.8|6814.8|6806.8|0
1730900500000|2024-11-06 13:41:40|6816.7|6804.7|6816.7|6804.7|6816.7|6804.7|6816.7|6804.7|0
1730900510000|2024-11-06 13:41:50|6805.3|6793.3|6803.4|6791.4|6805.4|6793.4|6799|6787|3
1730900520000|2024-11-06 13:42:00|6801.5|6789.5|6800.8|6788.8|6801.5|6789.5|6800.3|6788.3|1
1730900530000|2024-11-06 13:42:10|6799.9|6787.9|6799.8|6787.8|6799.9|6787.9|6799.8|6787.8|2
1730900540000|2024-11-06 13:42:20|6799.9|6787.9|6801.9|6789.9|6801.9|6789.9|6799.8|6787.8|0
1730900550000|2024-11-06 13:42:30|6802.2|6790.2|6798.2|6786.2|6802.2|6790.2|6798.2|6786.2|2
1730900560000|2024-11-06 13:42:40|6798.1|6792.1|6796.8|6790.8|6798.2|6792.1|6796.8|6790.2|0
1730900570000|2024-11-06 13:42:50|6798.6|6790.6|6798.1|6792.1|6798.6|6792.1|6798.1|6790.6|0
1730900580000|2024-11-06 13:43:00|6797.7|6791.7|6798.4|6790.4|6798.7|6791.7|6797.7|6790.4|1
1730900590000|2024-11-06 13:43:10|6798.8|6790.8|6798.5|6790.5|6799.8|6791.8|6797|6789|1
1730900600000|2024-11-06 13:43:20|6799.3|6791.3|6800.2|6788.2|6800.2|6791.3|6798.3|6788.2|0
1730900610000|2024-11-06 13:43:30|6798.9|6786.9|6788|6782|6799|6787|6788|6778.7|11
1730900620000|2024-11-06 13:43:40|6787.9|6781.9|6789.3|6781.3|6790.2|6781.9|6785.7|6776.3|1
1730900630000|2024-11-06 13:43:50|6791|6779|6794.2|6782.2|6794.8|6782.8|6788.3|6779|1
1730900640000|2024-11-06 13:44:00|6793.8|6781.8|6789.8|6781.8|6793.8|6785.8|6789.1|6779.7|3
1730900650000|2024-11-06 13:44:10|6791.3|6779.3|6789.2|6781.2|6791.3|6782.3|6787.9|6777.8|0
1730900660000|2024-11-06 13:44:20|6790.7|6778.7|6757.9|6745.9|6790.7|6778.7|6757.9|6745.9|18
1730900670000|2024-11-06 13:44:30|6756.9|6744.9|6755.3|6743.3|6756.9|6744.9|6754.9|6742.9|0
1730900680000|2024-11-06 13:44:40|6754|6742|6750.4|6742.4|6754|6742.4|6750.4|6740.5|0
1730900690000|2024-11-06 13:44:50|6749.4|6737.4|6750.2|6738.2|6750.8|6740.2|6748.2|6737.4|4
1730900700000|2024-11-06 13:45:00|6750.4|6738.4|6753.8|6745.8|6756.2|6745.8|6748.8|6738.4|2
1730900710000|2024-11-06 13:45:10|6758.7|6750.7|6753.3|6741.3|6758.7|6750.7|6748.9|6736.9|11
1730900720000|2024-11-06 13:45:20|6749.4|6737.4|6750.9|6738.9|6751.5|6740.2|6748.2|6737.4|1
1730900730000|2024-11-06 13:45:30|6746.3|6734.3|6749.9|6737.9|6750.4|6738.4|6744.4|6732.4|0
1730900740000|2024-11-06 13:45:40|6750.9|6738.9|6743.8|6731.8|6753.9|6741.9|6743.8|6731.8|3
1730900760000|2024-11-06 13:46:00|6740.8|6732.8|6746.1|6734.1|6746.3|6735.8|6740.8|6730.9|6
1730900770000|2024-11-06 13:46:10|6746.2|6734.2|6744.6|6736.6|6746.6|6736.7|6744.1|6734.2|1
1730900780000|2024-11-06 13:46:20|6744.1|6738.1|6743.6|6735.6|6744.6|6738.1|6742.6|6735.2|1
1730900790000|2024-11-06 13:46:30|6743.7|6735.7|6744.1|6736.1|6744.6|6737|6743|6735.7|0
1730900800000|2024-11-06 13:46:40|6743.2|6737.2|6744.2|6738.2|6744.2|6738.2|6743.2|6737.2|0
1730900810000|2024-11-06 13:46:50|6744.9|6736.9|6743.1|6735.1|6744.9|6736.9|6743.1|6732.8|0
1730900820000|2024-11-06 13:47:00|6744.2|6736.2|6744.2|6736.2|6744.7|6736.7|6744.2|6736.2|5
1730900830000|2024-11-06 13:47:10|6746.1|6734.1|6746|6734|6746.1|6734.1|6746|6734|5
1730900840000|2024-11-06 13:47:20|||||||||3
1730900860000|2024-11-06 13:47:40|6744.5|6732.5|6743.4|6737.4|6744.5|6737.4|6743.4|6732|0
1730900870000|2024-11-06 13:47:50|6744|6735.4|6743|6735|6744|6737.4|6743|6732|0
1730900880000|2024-11-06 13:48:00|6742.8|6734.8|6743.5|6735.5|6744.5|6737.3|6740.9|6731.5|8
1730900890000|2024-11-06 13:48:10|6742.9|6736.9|6727.1|6721.1|6742.9|6736.9|6724.8|6718.7|40
1730900900000|2024-11-06 13:48:20|6728.1|6720.1|6732|6720|6734.4|6723.3|6728.1|6720|5
1730900910000|2024-11-06 13:48:30|6733.4|6721.4|6740|6732|6744.3|6732.3|6733.4|6721.4|6
1730900920000|2024-11-06 13:48:40|6741|6729|6735.9|6727.9|6741|6731|6735.9|6727.9|2
1730900930000|2024-11-06 13:48:50|6734|6728|6742.2|6730.2|6742.2|6730.8|6734|6726|3
1730900940000|2024-11-06 13:49:00|6742.1|6730.1|6742.2|6730.2|6742.2|6730.2|6742.1|6730.1|1
1730900950000|2024-11-06 13:49:10|6742.6|6730.6|6743.2|6731.2|6745.3|6733.3|6742.6|6730.6|0
1730900960000|2024-11-06 13:49:20|6742.3|6730.3|6739.8|6727.8|6742.3|6730.3|6737.4|6727.4|0
1730900970000|2024-11-06 13:49:30|6737.3|6729.3|6735.3|6729.3|6737.3|6729.3|6735.3|6728.4|0
1730900980000|2024-11-06 13:49:40|6737.2|6725.2|6736.1|6724.1|6737.2|6725.2|6733.1|6723.2|6
1730900990000|2024-11-06 13:49:50|6735.6|6723.6|6735.2|6723.2|6735.6|6723.6|6735.2|6723.2|0
1730901000000|2024-11-06 13:50:00|6736.6|6724.6|6746.2|6734.2|6746.2|6734.2|6736.6|6724.6|7
1730901010000|2024-11-06 13:50:10|6746|6734|6743.7|6731.7|6746|6734|6743.7|6731.7|0
1730901020000|2024-11-06 13:50:20|6740.2|6728.2|6739.1|6727.1|6740.3|6728.3|6739.1|6727.1|5
1730901030000|2024-11-06 13:50:30|6738.6|6726.6|6738.6|6726.6|6738.6|6726.6|6738.6|6726.6|0
1730901040000|2024-11-06 13:50:40|6738.1|6726.1|6735|6727|6738.1|6727|6734.6|6724.6|3
1730901050000|2024-11-06 13:50:50|6735.1|6727.1|6733.4|6727.4|6735.1|6727.4|6733.4|6726.9|5
1730901060000|2024-11-06 13:51:00|6734.7|6728.7|6739.8|6731.8|6741.9|6731.8|6734.7|6728.7|5
1730901070000|2024-11-06 13:51:10|6739.4|6731.4|6736.6|6730.6|6739.4|6731.4|6736.6|6730.6|3
1730901080000|2024-11-06 13:51:20|6739.8|6727.8|6741.2|6729.2|6741.2|6729.2|6739.8|6727.8|3
1730901090000|2024-11-06 13:51:30|||||||||5
1730901110000|2024-11-06 13:51:50|6741|6729|6735.8|6727.8|6741|6729|6735.8|6725.9|4
1730901120000|2024-11-06 13:52:00|6736.7|6728.7|6736.2|6728.2|6738.6|6730.6|6736.2|6728.2|1
1730901130000|2024-11-06 13:52:10|6735.8|6727.8|6737.3|6729.3|6739.8|6730.2|6735.2|6727.8|5
1730901140000|2024-11-06 13:52:20|6739.2|6727.2|6739.8|6727.8|6739.8|6728.3|6735.8|6727.2|1
1730901150000|2024-11-06 13:52:30|6739.9|6727.9|6739.7|6731.7|6741.8|6731.7|6737.8|6727.9|0
1730901160000|2024-11-06 13:52:40|6738.3|6730.3|6740.9|6728.9|6740.9|6730.9|6738.3|6728.9|3
1730901170000|2024-11-06 13:52:50|6738.4|6730.4|6738.4|6730.4|6738.4|6730.4|6738.4|6730.4|0
1730901180000|2024-11-06 13:53:00|6738|6730|6737.9|6729.9|6738|6730|6737.9|6729.9|0
1730901190000|2024-11-06 13:53:10|6738|6730|6738|6730|6740.4|6731.8|6738|6728.4|5
1730901200000|2024-11-06 13:53:20|6738.4|6730.4|6738|6730|6738.4|6730.4|6738|6730|0
1730901210000|2024-11-06 13:53:30|6737.5|6729.5|6737.1|6729.1|6737.5|6730.5|6736|6729.1|1
1730901220000|2024-11-06 13:53:40|6740.7|6731.1|6740.7|6734.7|6740.7|6734.7|6740.7|6731.1|0
1730901230000|2024-11-06 13:53:50|6740.3|6734.3|6741.5|6729.5|6742.4|6734.3|6740.3|6729.5|2
1730901240000|2024-11-06 13:54:00|6741.4|6729.4|6741.9|6729.9|6742.4|6730.4|6741.4|6729.4|2
1730901250000|2024-11-06 13:54:10|6741.3|6729.3|6737.4|6729.4|6741.3|6729.4|6737.4|6728|3
1730901260000|2024-11-06 13:54:20|6738|6726|6734.5|6726.5|6738|6727|6734.5|6726|31
1730901270000|2024-11-06 13:54:30|6735|6727|6735|6727|6735|6727.8|6733.8|6726.9|2
1730901280000|2024-11-06 13:54:40|6739.9|6727.9|6736.8|6728.8|6739.9|6728.8|6735|6725|3
1730901290000|2024-11-06 13:54:50|6735.4|6727.4|6732.6|6726.6|6735.4|6727.4|6731|6725|9
1730901300000|2024-11-06 13:55:00|6733.5|6725.5|6735.5|6727.5|6737|6727.5|6731|6725|14
1730901310000|2024-11-06 13:55:10|6735.4|6727.4|6736.8|6728.8|6739.4|6731.4|6735|6727|1
1730901320000|2024-11-06 13:55:20|6733.6|6725.6|6732.4|6726.4|6733.6|6726.5|6732.4|6725.6|1
1730901330000|2024-11-06 13:55:30|6732.9|6726.9|6735|6727|6735|6727|6731.5|6725.2|9
1730901340000|2024-11-06 13:55:40|6739.6|6727.6|6739|6731|6739.6|6731|6739|6727.6|3
1730901350000|2024-11-06 13:55:50|6739.1|6731.1|6742.4|6730.4|6742.4|6733|6738.1|6730.4|3
1730901360000|2024-11-06 13:56:00|6740.9|6732.9|6737.4|6731.4|6742.9|6733.9|6737.4|6730.3|1
1730901370000|2024-11-06 13:56:10|6737.9|6729.9|6733.4|6727.4|6737.9|6729.9|6733.4|6727|4
1730901380000|2024-11-06 13:56:20|6732|6726|6731.5|6725.5|6732|6726|6731.5|6725.5|9
1730901390000|2024-11-06 13:56:30|6732.8|6726.8|6732.9|6726.9|6734|6726.9|6732.8|6726|4
1730901400000|2024-11-06 13:56:40|6733.5|6725.5|6733.5|6725.5|6733.5|6725.5|6733.5|6725.5|1
1730901410000|2024-11-06 13:56:50|6732.5|6726.5|6734|6726|6734|6726.5|6732.5|6726|2
1730901420000|2024-11-06 13:57:00|6734.4|6726.4|6733|6727|6734.4|6727|6731.9|6725.5|21
1730901430000|2024-11-06 13:57:10|6733.5|6725.5|6733.5|6725.5|6733.5|6725.5|6733.5|6725.5|3
1730901440000|2024-11-06 13:57:20|6734|6726|6734|6726|6734|6726.8|6732.8|6726|10
1730901450000|2024-11-06 13:57:30|6734.4|6726.4|6734.4|6726.4|6734.4|6727.4|6733.4|6726.4|4
1730901460000|2024-11-06 13:57:40|6733.5|6727.5|6733.9|6727.9|6733.9|6727.9|6733.5|6727.5|0
1730901470000|2024-11-06 13:57:50|6732.6|6726.6|6732|6726|6733.5|6726.6|6732|6725.5|4
1730901480000|2024-11-06 13:58:00|6732.4|6726.4|6734|6726|6734|6726.9|6732.4|6724.6|3
1730901490000|2024-11-06 13:58:10|||||||||2
1730901510000|2024-11-06 13:58:30|6732.5|6726.5|6732.5|6726.5|6732.5|6726.5|6732.5|6726.5|4
1730901520000|2024-11-06 13:58:40|6733.5|6725.5|6736.8|6728.8|6736.8|6728.8|6732|6723.4|2
1730901530000|2024-11-06 13:58:50|||||||||2
1730901540000|2024-11-06 13:59:00|6737.3|6729.3|6736.8|6728.8|6737.3|6729.3|6736.8|6728.8|4
1730901550000|2024-11-06 13:59:10|6736.4|6728.4|6736.3|6728.3|6736.4|6728.4|6736.3|6728.3|2
1730901560000|2024-11-06 13:59:20|6736.4|6728.4|6746.3|6734.3|6747.3|6735.3|6735.7|6726.7|2
1730901570000|2024-11-06 13:59:30|6745.4|6733.4|6744.3|6732.3|6745.6|6733.6|6744.3|6732.3|3
1730901580000|2024-11-06 13:59:40|6744.2|6732.2|6744.2|6732.2|6744.3|6732.3|6744.2|6732.2|5
1730901590000|2024-11-06 13:59:50|6749.6|6737.6|6765.1|6753.1|6767|6755|6749.6|6737.6|9
1730901600000|2024-11-06 14:00:00|6766|6754|6748.1|6736.1|6766|6754|6748.1|6736.1|5
1730901610000|2024-11-06 14:00:10|6747.5|6735.5|6730.5|6718.5|6747.5|6735.5|6730.5|6718.5|18
1730901620000|2024-11-06 14:00:20|6730.4|6718.4|6730.9|6718.9|6730.9|6721.4|6728|6716|3
1730901630000|2024-11-06 14:00:30|6725.8|6717.8|6724.3|6716.3|6725.8|6717.8|6723.5|6716.3|10
1730901640000|2024-11-06 14:00:40|6722.8|6716.8|6723.7|6715.7|6723.7|6717.4|6722.4|6715.7|14
1730901650000|2024-11-06 14:00:50|6723.2|6715.2|6720.4|6712.4|6723.7|6715.7|6720.4|6710.9|0
1730901660000|2024-11-06 14:01:00|6722.4|6710.4|6721.6|6709.6|6722.8|6710.8|6721.2|6709.2|15
1730901670000|2024-11-06 14:01:10|6721.3|6709.3|6724|6712|6724.1|6712.1|6721.3|6709.3|3
1730901680000|2024-11-06 14:01:20|6724.4|6712.4|6724.2|6712.2|6724.6|6714.6|6722.2|6711.8|5
1730901690000|2024-11-06 14:01:30|6724.3|6712.3|6722.6|6710.6|6724.3|6713.7|6721.7|6710.5|6
1730901700000|2024-11-06 14:01:40|6724.5|6712.5|6722.5|6710.5|6724.5|6712.5|6722.5|6710.5|2
1730901710000|2024-11-06 14:01:50|6722.6|6710.6|6721.6|6709.6|6722.6|6711.6|6719.6|6708.6|4
1730901720000|2024-11-06 14:02:00|6723|6711|6704|6692|6723|6711.5|6704|6692|9
1730901730000|2024-11-06 14:02:10|6704.6|6692.6|6705.4|6693.4|6709.1|6698.5|6704.6|6692.6|2
1730901740000|2024-11-06 14:02:20|6705.5|6693.5|6703.8|6695.8|6706|6695.8|6703.8|6693.4|2
1730901750000|2024-11-06 14:02:30|6701|6689|6701|6689|6701|6689|6701|6689|1
1730901760000|2024-11-06 14:02:40|6697.8|6689.8|6703.4|6691.4|6703.4|6691.4|6694.4|6686.4|6
1730901770000|2024-11-06 14:02:50|6701.4|6693.4|6702.8|6694.8|6702.8|6694.8|6701.4|6693.4|4
1730901780000|2024-11-06 14:03:00|6700.7|6694.7|6704.3|6692.3|6704.3|6694.7|6698.8|6691.7|7
1730901790000|2024-11-06 14:03:10|6701.5|6693.5|6697.9|6685.9|6701.5|6693.5|6696.5|6684.5|3
1730901810000|2024-11-06 14:03:30|6698.4|6686.4|6698.4|6686.4|6698.4|6686.4|6698.4|6686.4|3
1730901820000|2024-11-06 14:03:40|6697.8|6685.8|6696.2|6684.2|6697.8|6685.8|6694.3|6682.3|4
1730901830000|2024-11-06 14:03:50|6696.6|6684.6|6695.8|6683.8|6696.8|6684.8|6695.8|6683.8|3
1730901840000|2024-11-06 14:04:00|6691.9|6679.9|6696.8|6684.8|6697.2|6685.2|6691.9|6679.9|3
1730901850000|2024-11-06 14:04:10|6693.7|6681.7|6693.5|6681.5|6694.2|6682.2|6690.2|6678.2|21
1730901860000|2024-11-06 14:04:20|6693.6|6681.6|6693.6|6685.6|6696.7|6685.6|6692.2|6680.2|2
1730901870000|2024-11-06 14:04:30|6695.1|6683.1|6691.1|6679.1|6695.1|6683.1|6691.1|6679.1|1
1730901880000|2024-11-06 14:04:40|6691.4|6679.4|6689.1|6677.1|6691.4|6679.4|6688.2|6676.2|5
1730901890000|2024-11-06 14:04:50|6686.6|6674.6|6686.1|6674.1|6687.1|6675.1|6686.1|6674.1|3
1730901900000|2024-11-06 14:05:00|6687.1|6675.1|6686.6|6674.6|6687.7|6675.7|6686.6|6674.6|4
1730901910000|2024-11-06 14:05:10|6686.2|6674.2|6686.5|6674.5|6686.6|6674.6|6685.7|6673.7|1
1730901920000|2024-11-06 14:05:20|6686|6674|6685.5|6673.5|6686.5|6674.5|6685.5|6673.5|4
1730901930000|2024-11-06 14:05:30|6686.8|6674.8|6687|6679|6690.1|6679|6684|6674.8|13
1730901940000|2024-11-06 14:05:40|6689|6677|6685.5|6673.5|6689|6677|6685.5|6673.5|3
1730901950000|2024-11-06 14:05:50|6684.1|6672.1|6685.5|6673.5|6685.5|6673.5|6684.1|6672.1|4
1730901960000|2024-11-06 14:06:00|6685|6673|6681.6|6673.6|6685|6673.6|6681.6|6672.6|0
1730901970000|2024-11-06 14:06:10|6681.7|6673.7|6684.1|6678.1|6684.1|6678.1|6681.7|6673.7|0
1730901990000|2024-11-06 14:06:30|6685|6679|6690.1|6678.1|6690.1|6680.1|6685|6678.1|2
1730902010000|2024-11-06 14:06:50|6690.3|6678.3|6696.5|6684.5|6699.2|6687.2|6690.3|6678.3|6
1730902020000|2024-11-06 14:07:00|6696.6|6684.6|6703.6|6691.6|6703.6|6693.1|6695.6|6684.6|1
1730902030000|2024-11-06 14:07:10|6703.1|6691.1|6703.1|6691.1|6704|6692|6700.8|6688.8|0
1730902040000|2024-11-06 14:07:20|6703.2|6691.2|6701.9|6689.9|6709.6|6697.6|6701.5|6689.5|1
1730902050000|2024-11-06 14:07:30|6702.8|6690.8|6702.8|6690.8|6702.8|6690.8|6702.8|6690.8|0
1730902060000|2024-11-06 14:07:40|6703.7|6691.7|6703.7|6691.7|6703.7|6691.7|6703.7|6691.7|0
1730902080000|2024-11-06 14:08:00|6703.2|6691.2|6700.9|6688.9|6703.2|6693.6|6700.6|6688.6|5
1730902090000|2024-11-06 14:08:10|6702.7|6692.9|6703.8|6691.8|6703.8|6694.7|6702.7|6691.8|2
1730902100000|2024-11-06 14:08:20|6703.7|6691.7|6700.1|6692.1|6703.7|6692.1|6700.1|6690.2|6
1730902110000|2024-11-06 14:08:30|6700.5|6692.5|6702.3|6690.3|6702.3|6692.5|6700.5|6690.3|0
1730902120000|2024-11-06 14:08:40|6698.1|6686.1|6703.5|6691.5|6703.5|6691.5|6698.1|6686.1|5
1730902130000|2024-11-06 14:08:50|6703.6|6691.6|6707.5|6695.5|6708.3|6696.3|6703.6|6691.6|6
1730902140000|2024-11-06 14:09:00|6707.4|6695.4|6693.3|6681.3|6707.4|6695.4|6693.3|6681.3|6
1730902150000|2024-11-06 14:09:10|6691.9|6679.9|6688.8|6676.8|6692|6680|6688.8|6676.8|8
1730902160000|2024-11-06 14:09:20|6687.7|6675.7|6685.2|6673.2|6687.8|6675.8|6684.8|6672.8|11
1730902180000|2024-11-06 14:09:40|6685.7|6673.7|6686|6674|6686|6674|6684.5|6672.5|5
1730902190000|2024-11-06 14:09:50|6686.1|6674.1|6686|6674|6686.5|6674.5|6685|6673|1
1730902200000|2024-11-06 14:10:00|6686.6|6674.6|6684.4|6672.4|6686.6|6674.6|6684.4|6672.4|9
1730902210000|2024-11-06 14:10:10|6684.5|6672.5|6684.9|6672.9|6685.8|6675.1|6681.1|6671.6|6
1730902220000|2024-11-06 14:10:20|6684.8|6672.8|6685.2|6673.2|6685.3|6673.3|6684.8|6672.8|10
1730902240000|2024-11-06 14:10:40|6684.8|6672.8|6681.9|6673.9|6684.8|6673.9|6681.9|6672|23
1730902250000|2024-11-06 14:10:50|6682.4|6674.4|6684.9|6672.9|6684.9|6678.6|6681.9|6672.5|3
1730902260000|2024-11-06 14:11:00|6684.7|6672.7|6679.6|6673.6|6684.7|6674.5|6679.6|6671.6|14
1730902270000|2024-11-06 14:11:10|6680|6674|6684.1|6672.1|6685.6|6674|6680|6671.2|1
1730902280000|2024-11-06 14:11:20|6681.1|6673.1|6681.1|6673.1|6683.3|6673.1|6681.1|6671.3|4
1730902290000|2024-11-06 14:11:30|6680.2|6672.2|6679.1|6673.1|6680.2|6673.1|6679.1|6672.2|2
1730902300000|2024-11-06 14:11:40|6681.1|6673.6|6685.1|6673.1|6685.5|6674.2|6681.1|6672.3|13
1730902310000|2024-11-06 14:11:50|6689.1|6677.1|6689.1|6677.1|6689.1|6677.1|6689.1|6677.1|1
1730902320000|2024-11-06 14:12:00|6687.6|6675.6|6693.6|6681.6|6693.6|6681.6|6685.5|6675.6|8
1730902330000|2024-11-06 14:12:10|6694.6|6682.6|6690|6682|6696.1|6684.1|6690|6681.9|17
1730902340000|2024-11-06 14:12:20|6691.1|6679.1|6689.5|6677.5|6692.1|6682|6689.5|6677.5|5
1730902350000|2024-11-06 14:12:30|6688.5|6676.5|6688.5|6676.5|6688.5|6676.5|6688.5|6676.5|0
1730902360000|2024-11-06 14:12:40|6685.5|6673.5|6686.5|6674.5|6686.5|6674.5|6685|6673|5
1730902370000|2024-11-06 14:12:50|6654.4|6646.4|6655.6|6647.6|6658.2|6648.1|6653.2|6645.7|12
1730902380000|2024-11-06 14:13:00|6654.7|6646.7|6649.2|6637.2|6654.7|6646.7|6644.2|6632.2|18
1730902390000|2024-11-06 14:13:10|6649.6|6637.6|6648.7|6636.7|6649.6|6637.6|6648.7|6636.7|3
1730902400000|2024-11-06 14:13:20|6648.5|6636.5|6649.1|6637.1|6651.1|6639.1|6646.7|6634.7|1
1730902410000|2024-11-06 14:13:30|6651.5|6639.5|6655|6643|6656.6|6644.6|6651.5|6639.5|1
1730902420000|2024-11-06 14:13:40|6658.2|6646.2|6666.1|6654.1|6666.1|6654.1|6657.1|6645.1|2
1730902430000|2024-11-06 14:13:50|6666.6|6654.6|6661.5|6649.5|6666.6|6654.6|6659.2|6647.2|3
1730902440000|2024-11-06 14:14:00|6663.8|6651.8|6669.5|6657.5|6669.5|6657.5|6662.7|6650.7|2
1730902450000|2024-11-06 14:14:10|6668.2|6656.2|6666.7|6654.7|6668.2|6656.2|6666.3|6654.3|0
1730902460000|2024-11-06 14:14:20|6666.6|6654.6|6672.5|6660.5|6672.5|6660.5|6664.9|6652.9|3
1730902470000|2024-11-06 14:14:30|6672|6660|6680.1|6668.1|6680.1|6668.1|6670|6658|5
1730902480000|2024-11-06 14:14:40|6680.7|6668.7|6681.7|6669.7|6682.1|6670.1|6679.4|6667.4|4
1730902490000|2024-11-06 14:14:50|6681.5|6669.5|6687.6|6675.6|6687.7|6675.7|6681.5|6669.5|1
1730902500000|2024-11-06 14:15:00|6687.7|6675.7|6692.1|6680.1|6692.1|6680.1|6687.6|6675.6|2
1730902510000|2024-11-06 14:15:10|6691.6|6679.6|6696.6|6684.6|6696.6|6684.6|6691.6|6679.6|1
1730902520000|2024-11-06 14:15:20|6696.7|6684.7|6699.1|6687.1|6699.2|6687.2|6695.7|6683.7|0
1730902530000|2024-11-06 14:15:30|6698.7|6686.7|6699.6|6687.6|6700.1|6688.1|6698.7|6686.7|0
1730902540000|2024-11-06 14:15:40|6699.3|6687.3|6707.1|6695.1|6707.1|6695.1|6696.7|6684.7|1
1730902550000|2024-11-06 14:15:50|6708.6|6696.6|6707.7|6695.7|6708.6|6696.6|6707.7|6695.7|0
1730902560000|2024-11-06 14:16:00|6706.7|6698.7|6707.2|6695.2|6707.7|6699.2|6706.2|6694.7|2
1730902570000|2024-11-06 14:16:10|6707.3|6695.3|6707.7|6695.7|6707.7|6697.8|6705.8|6695.3|1
1730902580000|2024-11-06 14:16:20|6705.8|6697.8|6706|6694|6707.7|6698.9|6703.1|6694|6
1730902590000|2024-11-06 14:16:30|6707.4|6695.4|6705|6693|6707.4|6695.4|6705|6693|1
1730902600000|2024-11-06 14:16:40|6703.8|6691.8|6703.8|6691.8|6703.8|6691.8|6703.8|6691.8|0
1730902610000|2024-11-06 14:16:50|6701.4|6689.4|6696.9|6684.9|6701.4|6689.4|6696.9|6684.9|0
1730902620000|2024-11-06 14:17:00|6696.7|6684.7|6692.4|6680.4|6696.7|6684.7|6692.4|6680.4|0
1730902630000|2024-11-06 14:17:10|6692.9|6680.9|6692.4|6680.4|6694.9|6682.9|6691.9|6679.9|7
1730902640000|2024-11-06 14:17:20|6693.4|6681.4|6691.9|6679.9|6693.4|6681.4|6691.9|6679.9|0
1730902650000|2024-11-06 14:17:30|6692|6680|6692.9|6680.9|6692.9|6680.9|6692|6680|0
1730902660000|2024-11-06 14:17:40|6692.4|6680.4|6692.4|6680.4|6692.4|6680.4|6692.4|6680.4|0
1730902670000|2024-11-06 14:17:50|6690.4|6678.4|6690.4|6678.4|6690.4|6678.4|6690.4|6678.4|0
1730902680000|2024-11-06 14:18:00|6686.9|6674.9|6686.9|6674.9|6687.4|6675.4|6685.9|6673.9|0
1730902690000|2024-11-06 14:18:10|6686.8|6674.8|6689.9|6677.9|6691.9|6679.9|6686.4|6674.4|8
1730902700000|2024-11-06 14:18:20|6690|6678|6691|6679|6691|6679|6690|6678|0
1730902710000|2024-11-06 14:18:30|6691.9|6679.9|6690.9|6678.9|6691.9|6679.9|6690.9|6678.9|0
1730902720000|2024-11-06 14:18:40|6691.1|6679.1|6693.4|6681.4|6693.4|6681.4|6691.1|6679.1|0
1730902730000|2024-11-06 14:18:50|6691.4|6683.4|6692.4|6680.4|6692.4|6683.4|6691.4|6680.4|0
1730902740000|2024-11-06 14:19:00|6692.7|6680.7|6691.6|6679.6|6693.6|6685.3|6690.4|6679.4|4
1730902750000|2024-11-06 14:19:10|6691.1|6679.1|6700.8|6688.8|6700.8|6688.8|6690.1|6678.1|3
1730902760000|2024-11-06 14:19:20|6701.8|6689.8|6700.9|6688.9|6701.8|6689.8|6700.8|6688.8|0
1730902770000|2024-11-06 14:19:30|6701.3|6689.3|6706.3|6694.3|6706.3|6694.3|6701.3|6689.3|1
1730902780000|2024-11-06 14:19:40|6706.2|6694.2|6708.7|6696.7|6708.7|6696.7|6706.2|6694.2|1
1730902790000|2024-11-06 14:19:50|6709.2|6697.2|6709.2|6697.2|6709.2|6697.2|6709.2|6697.2|0
1730902800000|2024-11-06 14:20:00|6710.1|6698.1|6709.2|6697.2|6710.1|6700.2|6708.2|6697.2|0
1730902810000|2024-11-06 14:20:10|6707.3|6699.3|6708.7|6696.7|6709.7|6699.3|6707.3|6696.7|0
1730902820000|2024-11-06 14:20:20|6709.7|6697.7|6708.7|6696.7|6709.7|6697.7|6708.7|6696.7|0
1730902830000|2024-11-06 14:20:30|6708.8|6696.8|6708.7|6696.7|6708.8|6696.8|6708.7|6696.7|4
1730902850000|2024-11-06 14:20:50|6702.7|6690.7|6699.8|6687.8|6702.7|6690.7|6699.8|6687.8|0
1730902860000|2024-11-06 14:21:00|6697.1|6685.1|6694.6|6686.6|6697.1|6686.6|6694.6|6684.7|1
1730902870000|2024-11-06 14:21:10|6695.3|6683.3|6689.7|6677.7|6695.3|6683.3|6687.2|6675.2|0
1730902880000|2024-11-06 14:21:20|6688.2|6676.2|6687.7|6675.7|6688.2|6676.2|6687.7|6675.7|1
1730902890000|2024-11-06 14:21:30|6688.2|6676.2|6688.7|6676.7|6688.7|6676.7|6688.2|6676.2|0
1730902910000|2024-11-06 14:21:50|6690.3|6678.3|6692.7|6680.7|6692.8|6680.8|6690.3|6678.3|4
1730902920000|2024-11-06 14:22:00|6692.8|6680.8|6693.3|6681.3|6693.3|6681.3|6692.8|6680.8|0
1730902930000|2024-11-06 14:22:10|6690.8|6682.8|6690.8|6682.8|6690.8|6682.8|6690.8|6682.8|6
1730902940000|2024-11-06 14:22:20|6690.4|6682.4|6690.4|6682.4|6690.4|6682.4|6690.4|6682.4|1
1730902950000|2024-11-06 14:22:30|6689.9|6681.9|6689.8|6681.8|6690|6682.8|6688.8|6681.8|12
1730902960000|2024-11-06 14:22:40|6686.9|6680.9|6686.9|6678.9|6687.8|6680.9|6685.9|6677.9|1
1730902970000|2024-11-06 14:22:50|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|14
1730902980000|2024-11-06 14:23:00|6685.9|6679.9|6688.8|6676.8|6688.8|6679.9|6685.9|6676.7|16
1730902990000|2024-11-06 14:23:10|6689.3|6677.3|6689.3|6677.3|6689.3|6677.3|6689.3|6677.3|2
1730903000000|2024-11-06 14:23:20|6688.7|6676.7|6686.3|6674.3|6688.7|6676.7|6685.9|6673.9|0
1730903030000|2024-11-06 14:23:50|6686.4|6674.4|6687.8|6675.8|6687.8|6675.8|6686.4|6674.4|0
1730903040000|2024-11-06 14:24:00|6687.3|6675.3|6683.3|6671.3|6687.3|6675.3|6683.3|6671.3|0
1730903050000|2024-11-06 14:24:10|6683.8|6671.8|6683.8|6671.8|6684.3|6672.3|6683.8|6671.8|1
1730903060000|2024-11-06 14:24:20|6686.3|6674.3|6688.3|6676.3|6688.3|6676.3|6686.3|6674.3|5
1730903070000|2024-11-06 14:24:30|6688.7|6676.7|6687.3|6675.3|6688.7|6678.2|6686.2|6675.3|3
1730903080000|2024-11-06 14:24:40|6687.8|6675.8|6687.8|6675.8|6687.8|6675.8|6687.8|6675.8|0
1730903090000|2024-11-06 14:24:50|6688.8|6676.8|6688.3|6676.3|6688.8|6676.8|6688.3|6676.3|0
1730903100000|2024-11-06 14:25:00|6689.7|6677.7|6691.7|6679.7|6693.7|6681.7|6689.7|6677.7|0
1730903110000|2024-11-06 14:25:10|6691.2|6679.2|6685.7|6673.7|6691.2|6679.2|6685.7|6673.7|0
1730903120000|2024-11-06 14:25:20|6685.3|6673.3|6684.9|6672.9|6685.3|6673.3|6684.8|6672.8|0
1730903130000|2024-11-06 14:25:30|6684.3|6672.3|6684.3|6672.3|6684.3|6672.3|6684.3|6672.3|0
1730903140000|2024-11-06 14:25:40|6683.9|6671.9|6683.9|6671.9|6683.9|6671.9|6683.9|6671.9|0
1730903150000|2024-11-06 14:25:50|6684|6672|6684.1|6672.1|6684.1|6674|6682|6672|3
1730903160000|2024-11-06 14:26:00|6680.9|6674.9|6680.1|6668.1|6680.9|6674.9|6680|6668|0
1730903170000|2024-11-06 14:26:10|6680.5|6668.5|6680.5|6668.5|6680.5|6668.5|6680.5|6668.5|0
1730903180000|2024-11-06 14:26:20|6678.5|6670.5|6678.5|6670.5|6678.5|6670.5|6678.5|6670.5|0
1730903190000|2024-11-06 14:26:30|6680.5|6668.5|6678.6|6670.6|6680.5|6670.6|6678.6|6668.5|2
1730903200000|2024-11-06 14:26:40|6682.4|6670.4|6683.9|6671.9|6683.9|6673.9|6681.4|6670.4|2
1730903210000|2024-11-06 14:26:50|6683.8|6671.8|6683.2|6671.2|6683.8|6671.8|6683.2|6671.2|7
1730903220000|2024-11-06 14:27:00|6683.4|6671.4|6688.7|6676.7|6688.7|6676.7|6683.4|6671.4|1
1730903230000|2024-11-06 14:27:10|6691.3|6679.3|6691.3|6679.3|6691.3|6679.3|6691.3|6679.3|6
1730903260000|2024-11-06 14:27:40|6691.8|6679.8|6694.8|6682.8|6694.9|6682.9|6691.8|6679.8|5
1730903270000|2024-11-06 14:27:50|6693.2|6685.2|6706.1|6694.1|6706.2|6698.2|6693.2|6685.2|2
1730903280000|2024-11-06 14:28:00|6703.4|6691.4|6707|6695|6707.7|6695.7|6699|6691|9
1730903290000|2024-11-06 14:28:10|6707.2|6695.2|6706.7|6694.7|6707.2|6695.2|6706.7|6694.7|1
1730903300000|2024-11-06 14:28:20|6707.7|6695.7|6707.7|6695.7|6707.7|6695.7|6707.7|6695.7|0
1730903310000|2024-11-06 14:28:30|6707.6|6695.6|6709.2|6697.2|6709.2|6697.2|6706.3|6694.3|1
1730903320000|2024-11-06 14:28:40|6709.5|6697.5|6708.6|6696.6|6709.5|6697.5|6706.8|6694.8|1
1730903330000|2024-11-06 14:28:50|6708.8|6696.8|6706.9|6694.9|6710.6|6698.6|6706.9|6694.9|0
1730903340000|2024-11-06 14:29:00|6705.6|6693.6|6701|6689|6705.6|6694.9|6701|6689|0
1730903350000|2024-11-06 14:29:10|6701.1|6689.1|6695.2|6683.2|6701.1|6689.1|6695.2|6683.2|0
1730903360000|2024-11-06 14:29:20|6695.1|6683.1|6695.7|6683.7|6695.7|6683.7|6694.7|6682.7|0
1730903370000|2024-11-06 14:29:30|6695.2|6683.2|6689.9|6677.9|6695.2|6683.2|6687|6677.4|4
1730903390000|2024-11-06 14:29:50|6689|6677|6689|6677|6689|6677|6689|6677|0
1730903400000|2024-11-06 14:30:00|6689.5|6677.5|6688.4|6680.4|6690.4|6680.4|6688.4|6677.5|2
1730903410000|2024-11-06 14:30:10|6686.9|6680.9|6687.8|6679.8|6687.8|6680.9|6686.9|6679.8|2
1730903420000|2024-11-06 14:30:20|6687.4|6679.4|6687.9|6679.9|6687.9|6679.9|6687.4|6679.4|0
1730903440000|2024-11-06 14:30:40|6688.8|6680.8|6691.9|6679.9|6691.9|6683.5|6688.8|6679.9|4
1730903460000|2024-11-06 14:31:00|6690.5|6678.5|6687.5|6679.5|6690.5|6679.5|6687.5|6678.5|2
1730903480000|2024-11-06 14:31:20|6686.5|6680.5|6688|6680|6688|6681|6683|6675.5|6
1730903490000|2024-11-06 14:31:30|6687.5|6679.5|6687.5|6679.5|6687.5|6679.5|6687.5|6679.5|0
1730903500000|2024-11-06 14:31:40|6688.4|6680.4|6688.4|6680.4|6688.4|6680.4|6688.4|6680.4|0
1730903520000|2024-11-06 14:32:00|6687.9|6679.9|6691.5|6679.5|6691.5|6683.3|6687.8|6679.1|3
1730903530000|2024-11-06 14:32:10|6691.1|6679.1|6691.4|6679.4|6691.4|6679.4|6690.6|6678.6|8
1730903540000|2024-11-06 14:32:20|6692.2|6680.2|6690.5|6678.5|6692.2|6680.2|6690.1|6678.1|7
1730903550000|2024-11-06 14:32:30|6689.2|6677.2|6689.1|6677.1|6689.6|6677.6|6689.1|6677.1|1
1730903560000|2024-11-06 14:32:40|6689|6677|6689|6677|6689|6677|6689|6677|6
1730903570000|2024-11-06 14:32:50|6689.5|6677.5|6688.9|6676.9|6689.5|6677.5|6688.9|6676.9|0
1730903580000|2024-11-06 14:33:00|6686.8|6678.8|6685.9|6677.9|6687.8|6680.4|6685.4|6674|2
1730903590000|2024-11-06 14:33:10|6686.8|6674.8|6681.4|6673.4|6686.8|6675.5|6681.4|6672.4|0
1730903600000|2024-11-06 14:33:20|6682.4|6674.4|6682.3|6674.3|6682.4|6675.3|6681.3|6674.3|0
1730903610000|2024-11-06 14:33:30|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|6681.3|6675.3|0
1730903620000|2024-11-06 14:33:40|6680.9|6674.9|6681.3|6675.3|6681.7|6675.4|6680.3|6672.3|4
1730903630000|2024-11-06 14:33:50|6686.3|6680.3|6690.5|6678.5|6690.9|6683.5|6686.3|6678.4|4
1730903640000|2024-11-06 14:34:00|6690.4|6678.4|6690.5|6678.5|6690.5|6678.5|6690.4|6678.4|0
1730903650000|2024-11-06 14:34:10|6690.4|6678.4|6689|6681|6691.4|6682.6|6688.6|6678|1
1730903670000|2024-11-06 14:34:30|6689.9|6681.9|6690.4|6682.4|6690.4|6683|6689|6681.9|0
1730903680000|2024-11-06 14:34:40|6691.8|6679.8|6689|6677|6691.9|6679.9|6687.6|6675.6|0
1730903690000|2024-11-06 14:34:50|6686|6678|6685.5|6673.5|6687.9|6678|6683.1|6673|2
1730903700000|2024-11-06 14:35:00|6684.9|6672.9|6678.5|6666.5|6684.9|6672.9|6678.5|6666.5|1
1730903710000|2024-11-06 14:35:10|6678|6666|6678|6666|6678|6666|6678|6666|1
1730903720000|2024-11-06 14:35:20|6677.9|6665.9|6677.5|6665.5|6677.9|6665.9|6677.5|6665.5|0
1730903730000|2024-11-06 14:35:30|6675.5|6667.5|6675.5|6667.5|6677.5|6667.5|6675.5|6665.5|10
1730903740000|2024-11-06 14:35:40|6677.7|6665.7|6680.2|6668.2|6680.2|6668.2|6677.7|6665.7|5
1730903750000|2024-11-06 14:35:50|6679.1|6671.1|6686.5|6678.5|6689.6|6678.5|6678.6|6671|1
1730903760000|2024-11-06 14:36:00|6686|6680|6688|6680|6688|6681|6686|6679|3
1730903780000|2024-11-06 14:36:20|6685.5|6673.5|6684|6672|6685.5|6674.4|6682|6672|0
1730903790000|2024-11-06 14:36:30|6682|6674|6682|6674|6682|6674|6682|6674|0
1730903820000|2024-11-06 14:37:00|6682.9|6674.9|6687.5|6679.5|6688|6680|6682.9|6674.4|10
1730903830000|2024-11-06 14:37:10|6687.4|6679.4|6688.8|6680.8|6688.8|6680.9|6686.5|6679.4|4
1730903840000|2024-11-06 14:37:20|6688.4|6680.4|6688.4|6680.4|6688.4|6680.4|6688.4|6680.4|1
1730903850000|2024-11-06 14:37:30|6687.9|6679.9|6684.6|6676.6|6690.4|6679.9|6683.9|6673.9|2
1730903860000|2024-11-06 14:37:40|6692|6680|6690|6684|6692|6684|6689.1|6680|4
1730903880000|2024-11-06 14:38:00|6689.9|6683.9|6686.9|6680.9|6689.9|6683.9|6686.9|6680.4|2
1730903900000|2024-11-06 14:38:20|6686.8|6680.8|6685.9|6679.9|6686.8|6680.8|6685.4|6679.4|5
1730903910000|2024-11-06 14:38:30|6687.9|6677.9|6687.4|6679.4|6689.9|6679.8|6686.4|6676.6|0
1730903940000|2024-11-06 14:39:00|6686.9|6678.9|6683|6675|6689.4|6679.5|6682.5|6673|1
1730903960000|2024-11-06 14:39:20|6681.9|6675.9|6683.3|6675.3|6683.3|6676.4|6681.9|6675.3|1
1730903970000|2024-11-06 14:39:30|6682.4|6676.4|6689.9|6681.9|6689.9|6681.9|6682.4|6676.4|5
1730903980000|2024-11-06 14:39:40|6690.4|6682.4|6691.4|6679.4|6692.3|6682.4|6688.5|6678.4|0
1730903990000|2024-11-06 14:39:50|6690.5|6678.5|6687.9|6675.9|6690.5|6678.5|6687.9|6675.9|3
1730904000000|2024-11-06 14:40:00|6683.9|6677|6684.3|6678.3|6684.4|6678.4|6683|6677|2
1730904020000|2024-11-06 14:40:20|6683.3|6675.3|6686.4|6678.4|6687.8|6679.3|6683.3|6675.3|19
1730904030000|2024-11-06 14:40:30|6691.8|6679.8|6691.8|6679.8|6691.8|6679.8|6691.8|6679.8|0
1730904040000|2024-11-06 14:40:40|6692.2|6684.2|6691.7|6683.7|6692.2|6684.2|6691.7|6683.7|2
1730904050000|2024-11-06 14:40:50|6693.3|6685.3|6707.2|6699.2|6707.2|6699.2|6693.3|6685.3|4
1730904060000|2024-11-06 14:41:00|6705.8|6699.8|6706.2|6700.2|6706.3|6700.3|6705.7|6699.7|4
1730904070000|2024-11-06 14:41:10|6706.6|6700.6|6706.1|6700.1|6706.6|6700.6|6706.1|6700.1|0
1730904080000|2024-11-06 14:41:20|6705.9|6699.9|6706.6|6694.6|6707.5|6699.9|6705.9|6694.6|4
1730904100000|2024-11-06 14:41:40|6705.6|6697.6|6709.3|6701.3|6709.3|6701.3|6705.6|6697.6|16
1730904110000|2024-11-06 14:41:50|6707.5|6699.5|6707.5|6699.5|6707.5|6699.5|6707.5|6699.5|0
1730904120000|2024-11-06 14:42:00|6708.4|6700.4|6706.9|6700.9|6708.9|6701.9|6706.9|6700.4|1
1730904130000|2024-11-06 14:42:10|6707.4|6701.4|6707.4|6701.4|6707.4|6701.4|6707.4|6701.4|0
1730904140000|2024-11-06 14:42:20|6702.2|6690.2|6690.3|6682.3|6702.2|6690.2|6687.8|6679.5|31
1730904150000|2024-11-06 14:42:30|6688.2|6682.2|6691.3|6683.3|6692.8|6683.6|6688.2|6680.8|12
1730904160000|2024-11-06 14:42:40|6693.6|6687.6|6692.6|6684.6|6693.6|6687.6|6692.6|6684.6|1
1730904170000|2024-11-06 14:42:50|6694.6|6682.6|6693.1|6685.1|6694.6|6685.1|6693.1|6682.6|0
1730904180000|2024-11-06 14:43:00|6693.5|6685.5|6692.2|6686.2|6694|6686.2|6691.7|6685.1|5
1730904190000|2024-11-06 14:43:10|6691.8|6679.8|6689.7|6681.7|6691.8|6681.7|6689.7|6679.8|0
1730904200000|2024-11-06 14:43:20|6687.3|6679.3|6687.3|6679.3|6687.3|6679.3|6687.3|6679.3|2
1730904210000|2024-11-06 14:43:30|6687.7|6679.7|6686.2|6678.2|6689.7|6679.7|6685.2|6674.8|5
1730904220000|2024-11-06 14:43:40|6687.7|6675.7|6685.6|6677.6|6687.7|6677.6|6685.6|6675.7|0
1730904230000|2024-11-06 14:43:50|6685.2|6677.2|6685.2|6677.2|6685.2|6677.2|6685.2|6677.2|1
1730904240000|2024-11-06 14:44:00|6684.1|6678.1|6683.6|6677.6|6684.1|6678.1|6683.6|6677.6|1
1730904270000|2024-11-06 14:44:30|6683.2|6675.2|6681.7|6673.7|6683.2|6676.2|6680.7|6673.7|4
1730904280000|2024-11-06 14:44:40|6681.1|6673.1|6690.2|6678.2|6690.2|6678.7|6680.6|6673.1|10
1730904290000|2024-11-06 14:44:50|6689.7|6677.7|6687.7|6679.7|6691.5|6681.7|6687.2|6675.2|0
1730904300000|2024-11-06 14:45:00|6689.6|6677.6|6686.4|6678.4|6689.6|6679.5|6686.4|6676|4
1730904310000|2024-11-06 14:45:10|6686|6678|6684.4|6676.4|6686|6678|6684|6676.4|0
1730904320000|2024-11-06 14:45:20|6683.5|6675.5|6679.5|6671.5|6683.5|6675.5|6679|6668.1|2
1730904330000|2024-11-06 14:45:30|6679.8|6671.8|6690.5|6682.5|6690.5|6682.5|6679.8|6671.8|12
1730904340000|2024-11-06 14:45:40||6684.5||6684.5||6684.5||6684.5|0
1730904350000|2024-11-06 14:45:50|6690.1|6684.1|6696.2|6688.2|6698.8|6688.7|6689.3|6683.3|2
1730904360000|2024-11-06 14:46:00|6695.3|6689.3|6700|6692|6700|6692.9|6695.3|6689.3|5
1730904370000|2024-11-06 14:46:10|6698.2|6690.2|6698.2|6690.2|6698.2|6690.2|6698.2|6690.2|0
1730904380000|2024-11-06 14:46:20|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|6697.7|6691.7|0
1730904390000|2024-11-06 14:46:30|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|1
1730904400000|2024-11-06 14:46:40|6697.7|6691.7|6702.1|6694.1|6702.1|6694.1|6697.7|6691.7|2
1730904410000|2024-11-06 14:46:50|6708.2|6696.2|6708.3|6696.3|6708.3|6696.3|6708.2|6696.2|3
1730904420000|2024-11-06 14:47:00|6708.8|6696.8|6708.8|6696.8|6708.8|6696.8|6708.8|6696.8|0
1730904430000|2024-11-06 14:47:10|6707.3|6699.3|6707.8|6699.8|6707.8|6699.8|6707.3|6699.3|0
1730904440000|2024-11-06 14:47:20|6705.2|6697.2|6706.1|6700.1|6706.1|6700.1|6704.2|6697.2|3
1730904460000|2024-11-06 14:47:40|6706.5|6700.5|6708.1|6696.1|6708.2|6700.5|6706.5|6696.1|5
1730904470000|2024-11-06 14:47:50|6706.2|6698.2|6707.1|6701.1|6707.1|6701.1|6706.2|6698.2|1
1730904480000|2024-11-06 14:48:00|6706.6|6700.6|6706.1|6700.1|6706.6|6700.6|6705.7|6699.7|5
1730904490000|2024-11-06 14:48:10|6704.2|6698.2|6704.1|6698.1|6706.2|6700.2|6703.2|6697.2|4
1730904500000|2024-11-06 14:48:20|||||||||4
1730904510000|2024-11-06 14:48:30|6705.1|6697.1|6703.6|6697.6|6705.6|6698.6|6703.6|6697.1|4
1730904520000|2024-11-06 14:48:40|6704.1|6696.1|6704.2|6698.2|6704.2|6698.2|6704.1|6696.1|0
1730904530000|2024-11-06 14:48:50|6704.7|6698.7|6705.1|6697.1|6705.6|6698.7|6704.1|6697.1|4
1730904540000|2024-11-06 14:49:00|6704.1|6698.1|6703.1|6697.1|6704.1|6698.1|6703.1|6696|2
1730904550000|2024-11-06 14:49:10|6703|6697|6695.1|6689.1|6703.4|6697|6695.1|6689.1|4
1730904590000|2024-11-06 14:49:50|||||||||1
1730904600000|2024-11-06 14:50:00|6694.7|6688.7|6696.9|6690.9|6696.9|6690.9|6691.5|6685.5|4
1730904610000|2024-11-06 14:50:10|6697.5|6691.5|6700.6|6688.6|6703.5|6693.4|6697.5|6686|2
1730904620000|2024-11-06 14:50:20|6700.5|6688.5|6698|6690|6700.5|6690.4|6697|6688.5|0
1730904630000|2024-11-06 14:50:30|6697.5|6689.5|6697.5|6689.5|6697.5|6689.5|6697.5|6689.5|0
1730904640000|2024-11-06 14:50:40|6696.4|6690.4|6696.5|6684.5|6696.5|6690.4|6696.4|6684.5|0
1730904650000|2024-11-06 14:50:50|6694.6|6686.6|6696|6688|6696|6688|6694.6|6686.6|0
1730904660000|2024-11-06 14:51:00|6695.1|6689.1|6694.9|6688.9|6695.1|6689.1|6694.9|6688.9|1
1730904670000|2024-11-06 14:51:10|6694.4|6688.4|6695.4|6689.4|6695.4|6689.4|6694.4|6688.4|1
1730904680000|2024-11-06 14:51:20|6696.7|6688.7|6699.4|6691.4|6699.4|6692.4|6696.7|6688.7|3
1730904690000|2024-11-06 14:51:30|6698.9|6690.9|6707.7|6695.7|6707.7|6695.7|6698|6690.9|3
1730904700000|2024-11-06 14:51:40|6705.7|6697.7|6703.7|6695.7|6705.7|6697.7|6703.7|6695.7|1
1730904720000|2024-11-06 14:52:00|6704.1|6696.1|6704.7|6696.7|6704.7|6696.7|6704.1|6696.1|0
1730904730000|2024-11-06 14:52:10|6703.6|6697.6|6707.3|6699.3|6707.3|6699.3|6703.6|6696.7|1
1730904740000|2024-11-06 14:52:20|6708.2|6702.2|6708.2|6702.2|6708.2|6702.2|6708.2|6702.2|0
1730904770000|2024-11-06 14:52:50|6723.2|6711.2|6717.4|6705.4|6723.2|6713.3|6717.4|6705.4|11
1730904780000|2024-11-06 14:53:00|6717.9|6705.9|6712.9|6706.9|6717.9|6708.4|6712.9|6705.7|1
1730904790000|2024-11-06 14:53:10|6714|6706|6714|6706|6714|6706|6714|6706|4
1730904800000|2024-11-06 14:53:20|6712.9|6706.9|6712.4|6706.4|6712.9|6706.9|6712.3|6706.3|1
1730904810000|2024-11-06 14:53:30|6712.3|6706.3|6712.3|6704.3|6712.3|6706.3|6712.3|6704.3|0
1730904820000|2024-11-06 14:53:40|6711.4|6705.4|6710.8|6704.8|6711.8|6705.8|6710.8|6704.8|1
1730904830000|2024-11-06 14:53:50|6715.8|6707.8|6719.8|6711.8|6721.9|6711.8|6714.9|6707.8|1
1730904840000|2024-11-06 14:54:00|6718.7|6712.7|6727.5|6715.5|6728.2|6716.2|6718.7|6708.3|8
1730904850000|2024-11-06 14:54:10|6727.4|6715.4|6728.8|6716.8|6731.9|6721.8|6727.4|6715.4|0
1730904860000|2024-11-06 14:54:20|6724.9|6716.9|6724.4|6716.4|6724.9|6716.9|6724.4|6716.4|0
1730904870000|2024-11-06 14:54:30|6724.9|6716.9|6725.2|6717.2|6727|6717.2|6724.3|6713.9|2
1730904880000|2024-11-06 14:54:40|6724.8|6716.8|6715.5|6707.5|6726.8|6716.8|6715.5|6706|0
1730904890000|2024-11-06 14:54:50|6717.4|6705.4|6715.5|6707.5|6717.4|6707.5|6715.5|6705.4|1
1730904900000|2024-11-06 14:55:00|6714.4|6708.4|6712.5|6706.5|6716.2|6708.4|6712.5|6704.2|4
1730904910000|2024-11-06 14:55:10|6712.9|6706.9|6710.5|6704.5|6712.9|6706.9|6710.5|6704.5|3
1730904920000|2024-11-06 14:55:20|6711|6705|6710.9|6704.9|6711.9|6705.9|6710.9|6704.9|1
1730904930000|2024-11-06 14:55:30|6711.9|6703.9|6711|6705|6711.9|6705.4|6710.9|6703.9|2
1730904940000|2024-11-06 14:55:40|6711.4|6705.4|6711.9|6703.9|6711.9|6705.4|6711.3|6703.3|1
1730904950000|2024-11-06 14:55:50|6711.8|6703.8|6711.4|6703.4|6711.8|6703.8|6711.4|6703.4|0
1730904960000|2024-11-06 14:56:00|6710.9|6704.9|6711|6705|6711|6705|6710.9|6704.9|1
1730904970000|2024-11-06 14:56:10|6711.4|6705.4|6715.5|6707.5|6716.5|6707.5|6711.4|6704.5|4
1730904980000|2024-11-06 14:56:20|6715.4|6707.4|6714.5|6706.5|6715.4|6707.4|6713.6|6703.4|1
1730905000000|2024-11-06 14:56:40|6724.5|6712.5|6724.4|6712.4|6724.5|6712.5|6724.4|6712.4|2
1730905010000|2024-11-06 14:56:50|6720.7|6712.7|6723.8|6711.8|6723.8|6714|6720.7|6711.7|1
1730905020000|2024-11-06 14:57:00|6721.9|6713.9|6722.3|6714.3|6723.8|6714.3|6721.9|6711.8|0
1730905030000|2024-11-06 14:57:10|6724.2|6718.2|6731|6719|6731|6720.8|6724.2|6717.7|8
1730905040000|2024-11-06 14:57:20|6730.4|6718.4|6730.9|6722.9|6733|6724|6729.5|6717.5|1
1730905050000|2024-11-06 14:57:30|6733.2|6721.2|6733.2|6721.2|6733.2|6721.2|6733.2|6721.2|3
1730905060000|2024-11-06 14:57:40|6734.6|6722.6|6732.5|6724.5|6734.6|6724.5|6732.5|6722.6|3
1730905070000|2024-11-06 14:57:50|6731.5|6725.5|6731.5|6725.5|6731.5|6725.5|6731.5|6725.5|1
1730905080000|2024-11-06 14:58:00|6734.9|6722.9|6744.2|6732.2|6744.6|6732.6|6734.9|6722.9|5
1730905090000|2024-11-06 14:58:10|6744.3|6732.3|6750.1|6738.1|6750.1|6738.1|6741.3|6731.7|7
1730905100000|2024-11-06 14:58:20|6749.5|6737.5|6759|6747|6759.1|6749.5|6748.6|6737.5|2
1730905110000|2024-11-06 14:58:30|6759.1|6747.1|6765.6|6757.6|6765.6|6757.6|6757.5|6747.1|2
1730905120000|2024-11-06 14:58:40|6750.9|6742.9|6747.6|6739.6|6752.6|6742.9|6740.1|6730|7
1730905130000|2024-11-06 14:58:50|6749.5|6737.5|6749.5|6737.5|6749.5|6737.5|6749.5|6737.5|0
1730905140000|2024-11-06 14:59:00|6748.6|6736.6|6748|6742|6748.6|6742|6747.6|6736.1|0
1730905150000|2024-11-06 14:59:10|6747.6|6741.6|6749.7|6741.7|6749.7|6742.1|6747.6|6741.6|4
1730905160000|2024-11-06 14:59:20|6752.8|6740.8|6750.2|6742.2|6752.8|6744.1|6750.1|6740.8|0
1730905170000|2024-11-06 14:59:30|6750.6|6742.6|6750.6|6742.6|6750.6|6743.2|6749.2|6742.1|6
1730905180000|2024-11-06 14:59:40|6749.6|6743.6|6750.6|6742.6|6750.6|6743.6|6749.1|6742.2|1
1730905190000|2024-11-06 14:59:50|6752.7|6740.7|6746.8|6738.8|6753.3|6741.3|6746.8|6737.3|2
1730905200000|2024-11-06 15:00:00|6748.8|6736.8|6730.8|6718.8|6748.8|6739.8|6730.8|6718.8|3
1730905210000|2024-11-06 15:00:10|||||||||2
1730905220000|2024-11-06 15:00:20|6730|6718|6722.3|6714.3|6730|6718|6720.3|6710.8|1
1730905230000|2024-11-06 15:00:30|6723.7|6715.7|6726.8|6714.8|6726.8|6715.7|6723.7|6713.4|1
1730905240000|2024-11-06 15:00:40|6726.9|6714.9|6727|6719|6727|6719.9|6725.9|6714.9|1
1730905250000|2024-11-06 15:00:50|6725.9|6719.9|6727.4|6715.4|6727.4|6719.9|6725.9|6713.9|6
1730905260000|2024-11-06 15:01:00|6724.7|6716.7|6724.7|6716.7|6724.7|6716.7|6724.7|6716.7|0
1730905270000|2024-11-06 15:01:10|6724.3|6716.3|6723|6715|6724.5|6717.2|6723|6712.5|1
1730905280000|2024-11-06 15:01:20|6723.5|6715.5|6723.5|6715.5|6723.5|6715.5|6723.5|6715.5|0
1730905290000|2024-11-06 15:01:30|6725|6717.5|6725|6717|6725|6717.5|6725|6717|0
1730905300000|2024-11-06 15:01:40|||||||||3
1730905310000|2024-11-06 15:01:50|6726.4|6718.4|6733.4|6721.4|6733.8|6724|6726.4|6718.4|8
1730905320000|2024-11-06 15:02:00|6734.9|6722.9|6725.4|6719.4|6734.9|6722.9|6725.4|6717.5|0
1730905330000|2024-11-06 15:02:10|6723.5|6717.5|6725.5|6717.5|6725.5|6717.5|6723.5|6716.6|0
1730905340000|2024-11-06 15:02:20|6725|6719|6730.5|6718.5|6730.5|6720.4|6725|6718|1
1730905350000|2024-11-06 15:02:30|6728|6720|6727.5|6719.5|6728|6720|6727.5|6719.5|0
1730905370000|2024-11-06 15:02:50|6729.1|6717.1|6727.5|6715.5|6729.1|6717.1|6726|6714|1
1730905380000|2024-11-06 15:03:00|6726.5|6718.5|6727|6719|6727|6719|6726.5|6718.5|0
1730905390000|2024-11-06 15:03:10|6727.9|6719.9|6727.9|6719.9|6727.9|6719.9|6727.9|6719.9|0
1730905410000|2024-11-06 15:03:30|6724.4|6716.4|6724|6716|6725.5|6716.4|6723.4|6713.5|0
1730905420000|2024-11-06 15:03:40|6729.5|6717.5|6730.9|6722.9|6733.5|6722.9|6729.5|6717.5|2
1730905430000|2024-11-06 15:03:50|6730.4|6724.4|6730.9|6724.9|6730.9|6724.9|6730.4|6724.4|0
1730905440000|2024-11-06 15:04:00|6731.9|6725.9|6738.9|6730.9|6738.9|6730.9|6731.4|6725.4|7
1730905450000|2024-11-06 15:04:10|6739.8|6731.8|6735.9|6727.9|6741.2|6732.3|6735.9|6727.9|2
1730905460000|2024-11-06 15:04:20|6738.1|6726.1|6736.3|6724.3|6738.1|6726.1|6736.3|6724.3|0
1730905470000|2024-11-06 15:04:30|6735.9|6723.9|6735.4|6723.4|6735.9|6725.4|6733.3|6723.4|0
1730905480000|2024-11-06 15:04:40|6735.8|6723.8|6735.3|6723.3|6735.8|6723.8|6735.3|6723.3|2
1730905490000|2024-11-06 15:04:50|6733.2|6725.2|6730.9|6724.9|6733.2|6725.2|6730.9|6723.8|2
1730905500000|2024-11-06 15:05:00|6731.7|6723.7|6728.3|6722.3|6731.7|6723.7|6728.3|6720.8|0
1730905510000|2024-11-06 15:05:10|6726.4|6714.4|6723.9|6715.9|6726.4|6715.9|6723.9|6713.9|0
1730905520000|2024-11-06 15:05:20|6726.4|6714.4|6726.4|6714.4|6726.4|6714.4|6726.4|6714.4|0
1730905540000|2024-11-06 15:05:40|6725.9|6713.9|6718.3|6710.3|6725.9|6713.9|6718.3|6708.4|2
1730905550000|2024-11-06 15:05:50|6718.6|6710.6|6720.8|6712.8|6720.9|6712.9|6718.6|6710.6|0
1730905560000|2024-11-06 15:06:00|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|1
1730905570000|2024-11-06 15:06:10|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|1
1730905590000|2024-11-06 15:06:30|6720.2|6714.2|6725.3|6717.3|6727.4|6717.3|6720.2|6713.3|7
1730905600000|2024-11-06 15:06:40|6727.9|6715.9|6727.7|6719.7|6730.4|6719.7|6725.4|6715.9|0
1730905610000|2024-11-06 15:06:50|6726.9|6718.9|6729.8|6717.8|6729.8|6718.9|6726.9|6717|0
1730905620000|2024-11-06 15:07:00|6729.4|6717.4|6728.3|6716.3|6729.4|6719.3|6723.5|6713.8|0
1730905630000|2024-11-06 15:07:10|6726.4|6718.4|6726.3|6720.3|6727.3|6721.3|6726.3|6718.4|0
1730905640000|2024-11-06 15:07:20|6725.4|6719.4|6726.3|6720.3|6726.3|6720.3|6725.4|6719.4|0
1730905650000|2024-11-06 15:07:30|6727.3|6721.3|6732.9|6724.9|6732.9|6724.9|6726.3|6720.3|1
1730905660000|2024-11-06 15:07:40|6733.4|6721.4|6739.4|6727.4|6740.5|6728.5|6731|6721.4|14
1730905670000|2024-11-06 15:07:50|6739.5|6727.5|6737.9|6725.9|6740.4|6728.4|6737.9|6725.9|0
1730905680000|2024-11-06 15:08:00|6738.1|6726.1|6737|6729|6739|6729|6737|6726.1|4
1730905690000|2024-11-06 15:08:10|6739|6727|6739.3|6727.3|6739.3|6729.9|6737.1|6727|0
1730905700000|2024-11-06 15:08:20|6737.6|6725.6|6737.5|6729.5|6739.5|6729.5|6737.5|6725.6|0
1730905710000|2024-11-06 15:08:30|6738|6730|6741|6729|6745.1|6733.1|6737.5|6729|3
1730905720000|2024-11-06 15:08:40|6741.1|6729.1|6741.6|6729.6|6743.1|6731.2|6739.2|6729.1|7
1730905730000|2024-11-06 15:08:50|6739.5|6731.5|6738.5|6730.5|6741.6|6731.6|6738.5|6729.6|0
1730905740000|2024-11-06 15:09:00|6738.6|6730.6|6737|6731|6739.5|6731.5|6737|6730.6|0
1730905750000|2024-11-06 15:09:10|6738.6|6730.6|6739.5|6731.5|6739.5|6731.5|6738.1|6730.1|0
1730905760000|2024-11-06 15:09:20|6739.1|6731.1|6739|6731|6739.1|6731.1|6739|6731|0
1730905770000|2024-11-06 15:09:30|6739.1|6731.1|6739.6|6731.6|6739.6|6731.6|6739.1|6731.1|0
1730905780000|2024-11-06 15:09:40|6738.5|6732.5|6738.5|6732.5|6739.6|6732.5|6738.5|6731.6|0
1730905790000|2024-11-06 15:09:50|6740.9|6734.9|6740.9|6734.9|6740.9|6734.9|6740.9|6734.9|1
1730905800000|2024-11-06 15:10:00|6741.4|6735.4|6743.2|6737.2|6743.3|6737.3|6741.4|6735.4|12
1730905810000|2024-11-06 15:10:10|6743.3|6737.3|6751.7|6745.7|6751.7|6745.7|6743.3|6737.3|3
1730905820000|2024-11-06 15:10:20|6753.9|6747.9|6755.4|6747.4|6758.8|6749.8|6753.9|6745.8|7
1730905830000|2024-11-06 15:10:30|6756.3|6748.3|6766.1|6754.1|6766.2|6754.6|6755.8|6747.8|3
1730905840000|2024-11-06 15:10:40|6765.7|6753.7|6759.1|6751.1|6769.8|6760.6|6759.1|6750.9|2
1730905850000|2024-11-06 15:10:50|6758.2|6746.2|6738.6|6730.6|6758.2|6747.7|6738.6|6728.6|3
1730905860000|2024-11-06 15:11:00|6738.1|6730.1|6738.1|6732.1|6738.6|6732.1|6737.6|6729.6|0
1730905870000|2024-11-06 15:11:10|6736.6|6730.6|6743.7|6731.7|6743.7|6732.4|6736.6|6730.1|14
1730905890000|2024-11-06 15:11:30|6744.1|6732.1|6742.6|6730.6|6744.1|6732.1|6742.6|6730.6|1
1730905900000|2024-11-06 15:11:40|6739.7|6731.7|6739.7|6731.7|6739.7|6731.7|6739.7|6731.7|0
1730905910000|2024-11-06 15:11:50|6740.2|6732.2|6739.6|6731.6|6741.5|6732.7|6738.2|6729.5|1
1730905920000|2024-11-06 15:12:00|6739.2|6733.2|6739.8|6733.8|6740.1|6733.8|6738.6|6731.5|5
1730905930000|2024-11-06 15:12:10|6740.3|6732.3|6745.4|6733.4|6745.4|6738.4|6739.3|6732.3|3
1730905940000|2024-11-06 15:12:20|6745.3|6733.3|6743.9|6735.9|6745.3|6735.9|6742.4|6732.4|0
1730905950000|2024-11-06 15:12:30|6744.4|6736.4|6742.9|6736.9|6744.4|6736.9|6742.9|6735.4|0
1730905970000|2024-11-06 15:12:50|6743.9|6735.9|6743.5|6735.5|6743.9|6736.9|6742.9|6735.5|0
1730905980000|2024-11-06 15:13:00|6743.9|6735.9|6739|6731|6743.9|6735.9|6739|6730.1|8
1730906000000|2024-11-06 15:13:20|6739.5|6733.5|6742.7|6734.7|6744.8|6734.7|6739.5|6730.8|5
1730906010000|2024-11-06 15:13:30|6745.2|6737.2|6744.9|6736.9|6746.8|6737.2|6744.8|6734.8|3
1730906020000|2024-11-06 15:13:40|6745.3|6737.3|6745.3|6737.3|6745.3|6737.3|6745.3|6737.3|1
1730906040000|2024-11-06 15:14:00|6744.4|6738.4|6742.2|6734.2|6744.5|6738.4|6742.1|6732.1|4
1730906050000|2024-11-06 15:14:10|6742.3|6734.3|6743.7|6735.7|6743.7|6736.8|6742.3|6734.3|1
1730906060000|2024-11-06 15:14:20|6745.6|6737.6|6743.7|6731.7|6746.2|6737.6|6740.4|6731.7|2
1730906070000|2024-11-06 15:14:30|6745|6733|6745|6733|6745.5|6733.5|6745|6733|0
1730906080000|2024-11-06 15:14:40|6743.1|6735.1|6746.6|6734.6|6746.6|6736.1|6743.1|6733.1|0
1730906090000|2024-11-06 15:14:50|6746.1|6738.1|6748.5|6736.5|6748.9|6738.1|6746.1|6736.2|0
1730906100000|2024-11-06 15:15:00|6747.3|6735.3|6742|6730|6747.3|6735.3|6740|6730|2
1730906110000|2024-11-06 15:15:10|6742.5|6730.5|6742|6730|6742.5|6730.5|6742|6730|0
1730906120000|2024-11-06 15:15:20|6739.9|6731.9|6739.5|6731.5|6739.9|6731.9|6739.5|6731.5|11
1730906130000|2024-11-06 15:15:30|6739|6731|6739|6731|6739|6731|6739|6731|0
1730906140000|2024-11-06 15:15:40|6736.6|6730.6|6737.7|6729.7|6737.7|6730.6|6736.6|6729.7|0
1730906150000|2024-11-06 15:15:50|6737.8|6731.8|6735.6|6727.6|6737.8|6731.8|6735.1|6724.6|1
1730906160000|2024-11-06 15:16:00|6737.7|6725.7|6732.6|6720.6|6738.4|6729.1|6732.1|6720.1|4
1730906170000|2024-11-06 15:16:10|6732.8|6720.8|6731.3|6723.3|6732.8|6723.3|6729.3|6719.4|3
1730906180000|2024-11-06 15:16:20|6730.8|6724.8|6732.3|6720.3|6732.3|6724.8|6730.8|6720.3|0
1730906190000|2024-11-06 15:16:30|6730.2|6722.2|6732.3|6720.3|6732.3|6722.2|6730.2|6720.3|1
1730906200000|2024-11-06 15:16:40|6732.4|6720.4|6733.8|6721.8|6733.8|6721.8|6732.4|6720.4|1
1730906210000|2024-11-06 15:16:50|6732.8|6720.8|6730.8|6722.8|6732.8|6722.8|6730.8|6720.8|0
1730906220000|2024-11-06 15:17:00|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|0
1730906230000|2024-11-06 15:17:10|6734.2|6728.2|6735|6727|6735|6728.2|6734.2|6727|10
1730906240000|2024-11-06 15:17:20|6734.2|6726.2|6734.6|6726.6|6734.6|6726.6|6734.2|6726.2|0
1730906250000|2024-11-06 15:17:30|6735|6727|6734.5|6726.5|6735|6727|6733.6|6725.6|3
1730906260000|2024-11-06 15:17:40|6735.5|6727.5|6734.5|6726.5|6735.5|6727.5|6734.5|6726.5|0
1730906290000|2024-11-06 15:18:10|6734|6728|6734.5|6726.5|6734.9|6728|6734|6726.5|0
1730906310000|2024-11-06 15:18:30|6734.4|6726.4|6736.3|6730.3|6736.8|6730.4|6733.5|6725.5|7
1730906320000|2024-11-06 15:18:40|6737.1|6729.1|6733.5|6725.5|6739|6729.1|6733.5|6723.8|6
1730906330000|2024-11-06 15:18:50|6733.7|6721.7|6723.2|6715.2|6733.7|6721.7|6722.7|6714.7|3
1730906340000|2024-11-06 15:19:00|6717.3|6709.3|6720.2|6712.2|6720.2|6712.2|6717.3|6706.1|3
1730906350000|2024-11-06 15:19:10|6721.1|6713.1|6727.1|6715.1|6727.6|6715.6|6721.1|6712.1|0
1730906360000|2024-11-06 15:19:20|6727.2|6715.2|6725.6|6717.6|6727.6|6717.6|6725.6|6715.1|0
1730906370000|2024-11-06 15:19:30|6727.5|6715.5|6725.1|6717.1|6727.5|6717.6|6725.1|6714.6|0
1730906380000|2024-11-06 15:19:40|6725.6|6717.6|6725.6|6717.6|6725.6|6717.6|6725.6|6717.6|0
1730906390000|2024-11-06 15:19:50|6725.1|6717.1|6726.8|6718.8|6727.4|6718.8|6725.1|6715.4|11
1730906400000|2024-11-06 15:20:00|6725.9|6717.9|6728.3|6716.3|6728.3|6717.9|6725.8|6716.3|4
1730906410000|2024-11-06 15:20:10|6726.8|6718.8|6723.8|6717.8|6726.8|6719.8|6721.3|6714.5|0
1730906420000|2024-11-06 15:20:20|6726.7|6714.7|6724.7|6718.7|6726.7|6718.7|6723.4|6714.7|0
1730906430000|2024-11-06 15:20:30|6725.2|6719.2|6726.7|6720.7|6726.7|6720.7|6725.2|6719.2|1
1730906440000|2024-11-06 15:20:40|6727.2|6719.2|6733.1|6721.1|6736.7|6724.7|6727.2|6719.2|14
1730906450000|2024-11-06 15:20:50|6731|6719|6735|6723|6736.3|6724.3|6729.7|6719|0
1730906460000|2024-11-06 15:21:00|6732.9|6724.9|6731.5|6723.5|6737.5|6725.5|6731.5|6722|0
1730906470000|2024-11-06 15:21:10|6731.9|6723.9|6731.9|6723.9|6731.9|6723.9|6731.9|6723.9|1
1730906480000|2024-11-06 15:21:20|6735.5|6727.5|6736.9|6728.9|6736.9|6728.9|6735.5|6727.5|1
1730906510000|2024-11-06 15:21:50|6736|6730|6736.4|6730.4|6736.4|6730.4|6736|6730|1
1730906520000|2024-11-06 15:22:00|6741|6729|6739.3|6731.3|6741|6731.3|6739.3|6729|2
1730906530000|2024-11-06 15:22:10|6741.5|6733.5|6741.5|6733.5|6741.5|6733.5|6741.5|6733.5|0
1730906540000|2024-11-06 15:22:20|6752.7|6746.7|6758.8|6750.8|6759.9|6753.9|6752.7|6746.7|10
1730906550000|2024-11-06 15:22:30|6760.6|6748.6|6760.6|6748.6|6760.6|6748.6|6760.6|6748.6|0
1730906560000|2024-11-06 15:22:40|6758.4|6746.4|6753.4|6745.4|6758.4|6746.4|6753.4|6744.4|1
1730906570000|2024-11-06 15:22:50|6753.9|6745.9|6756.5|6744.5|6756.5|6746.4|6753.9|6744.5|0
1730906580000|2024-11-06 15:23:00|6756.9|6744.9|6756.4|6744.4|6756.9|6744.9|6756.4|6744.4|0
1730906590000|2024-11-06 15:23:10|6754.5|6746.5|6758|6746|6758.5|6749.9|6754.5|6746|14
1730906600000|2024-11-06 15:23:20|6755.9|6747.9|6765.5|6757.5|6766.9|6757.5|6755.9|6746.5|2
1730906610000|2024-11-06 15:23:30|6765.4|6757.4|6764.1|6752.1|6765.4|6757.4|6760.5|6751|6
1730906620000|2024-11-06 15:23:40|6764.9|6752.9|6761.6|6749.6|6764.9|6752.9|6760.6|6748.6|0
1730906630000|2024-11-06 15:23:50|6760.2|6752.2|6760.6|6748.6|6760.6|6752.2|6760.2|6748.6|0
1730906640000|2024-11-06 15:24:00|6761|6749|6758|6746|6761|6751|6756.1|6746|2
1730906660000|2024-11-06 15:24:20|6759.4|6747.4|6758.6|6746.6|6759.4|6748.2|6756.2|6746.2|2
1730906670000|2024-11-06 15:24:30|6758|6746|6759|6747|6759.5|6747.5|6758|6746|1
1730906680000|2024-11-06 15:24:40|6758.9|6746.9|6759.5|6747.5|6759.5|6747.5|6758.1|6746.1|0
1730906690000|2024-11-06 15:24:50|6759|6747|6758.6|6746.6|6759.5|6747.5|6758.6|6746.6|0
1730906700000|2024-11-06 15:25:00|6759.5|6747.5|6754.1|6746.1|6759.6|6749.8|6754|6746|0
1730906710000|2024-11-06 15:25:10|6754|6746|6750.6|6738.6|6756.1|6746.6|6750.6|6738.6|1
1730906720000|2024-11-06 15:25:20|||||||||1
1730906730000|2024-11-06 15:25:30|6750.2|6738.2|6750.2|6738.2|6750.2|6738.2|6750.2|6738.2|0
1730906740000|2024-11-06 15:25:40|6750.1|6738.1|6749.6|6737.6|6750.1|6738.1|6749.6|6737.6|6
1730906750000|2024-11-06 15:25:50|6752.2|6740.2|6752.5|6740.5|6752.5|6740.5|6752.2|6740.2|1
1730906760000|2024-11-06 15:26:00|6753.4|6741.4|6753.4|6741.4|6753.4|6741.4|6753.4|6741.4|0
1730906770000|2024-11-06 15:26:10|6752.9|6740.9|6752.4|6744.4|6752.9|6744.4|6752.4|6740.9|0
1730906780000|2024-11-06 15:26:20|6754.3|6742.3|6752.1|6740.1|6754.3|6742.3|6752.1|6740.1|4
1730906810000|2024-11-06 15:26:50|6747.8|6735.8|6744.9|6732.9|6747.8|6735.8|6743.8|6732.9|10
1730906820000|2024-11-06 15:27:00|6744.4|6732.4|6742.1|6734.1|6744.9|6734.1|6742.1|6732.4|3
1730906830000|2024-11-06 15:27:10|6743.7|6731.7|6729|6721|6743.7|6731.7|6729|6721|11
1730906840000|2024-11-06 15:27:20|6729.4|6721.4|6739.1|6727.1|6741.4|6729.4|6729.4|6721.4|4
1730906850000|2024-11-06 15:27:30|6739.2|6727.2|6740|6728|6740.1|6728.1|6739.2|6727.2|0
1730906860000|2024-11-06 15:27:40|6738.5|6726.5|6738.5|6726.5|6738.5|6726.5|6738.5|6726.5|7
1730906870000|2024-11-06 15:27:50|6739.9|6727.9|6739.9|6727.9|6739.9|6727.9|6739.9|6727.9|2
1730906880000|2024-11-06 15:28:00|6739|6727|6735.1|6727.1|6739|6727.1|6735.1|6725.4|3
1730906900000|2024-11-06 15:28:20|6739.9|6727.9|6740.4|6728.4|6740.4|6729.3|6737.3|6725.7|1
1730906910000|2024-11-06 15:28:30|6740.8|6728.8|6739.4|6733.4|6740.8|6733.4|6739.4|6728.8|0
1730906920000|2024-11-06 15:28:40|6740.4|6734.4|6744.9|6732.9|6744.9|6734.4|6739.4|6732|2
1730906950000|2024-11-06 15:29:10|6746.3|6738.3|6745.4|6737.4|6746.3|6738.3|6745.4|6737.4|0
1730906960000|2024-11-06 15:29:20|6745|6737|6756|6744|6756|6744|6745|6737|7
1730906970000|2024-11-06 15:29:30|6754.6|6742.6|6753.5|6741.5|6754.6|6742.6|6753.5|6741.5|1
1730906980000|2024-11-06 15:29:40|6752.5|6744.5|6754.4|6742.4|6754.4|6744.5|6752.5|6742.4|0
1730906990000|2024-11-06 15:29:50|6752.6|6740.6|6747.1|6739.1|6752.6|6741.9|6747.1|6739.1|4
1730907000000|2024-11-06 15:30:00|6743.1|6731.1|6741|6733|6743.6|6734|6741|6731.1|1
1730907010000|2024-11-06 15:30:10|6741.1|6733.1|6743|6735|6743|6735|6741.1|6733.1|0
1730907020000|2024-11-06 15:30:20|6742.5|6734.5|6743.4|6731.4|6744.8|6735.5|6741.5|6731.4|9
1730907030000|2024-11-06 15:30:30|6743.8|6731.8|6743.4|6731.4|6743.8|6731.8|6743.4|6731.4|0
1730907040000|2024-11-06 15:30:40|6743.9|6731.9|6743.9|6731.9|6743.9|6731.9|6743.9|6731.9|0
1730907050000|2024-11-06 15:30:50|6741.9|6733.9|6742.9|6730.9|6742.9|6734.3|6740.9|6730.9|0
1730907060000|2024-11-06 15:31:00|6740.9|6732.9|6738|6726|6741.4|6733.4|6734.3|6726|12
1730907070000|2024-11-06 15:31:10|6739.3|6731.3|6740.8|6732.8|6740.8|6732.8|6739.3|6731.3|1
1730907080000|2024-11-06 15:31:20|6745.1|6737.1|6744.7|6736.7|6745.1|6737.1|6744.7|6736.7|3
1730907090000|2024-11-06 15:31:30|6743.6|6737.6|6743.6|6737.6|6743.6|6737.6|6743.6|6737.6|0
1730907100000|2024-11-06 15:31:40|6743.5|6737.5|6743.5|6737.5|6743.5|6737.5|6743.5|6737.5|2
1730907120000|2024-11-06 15:32:00|6743.1|6737.1|6744|6738|6744.4|6738.4|6743|6737|7
1730907130000|2024-11-06 15:32:10|6743.5|6737.5|6745.4|6737.4|6745.4|6737.5|6742.9|6736.9|6
1730907140000|2024-11-06 15:32:20|6744|6738|6744|6738|6745.4|6738|6744|6737.4|0
1730907150000|2024-11-06 15:32:30|6744.4|6738.4|6762|6754|6762.9|6754.9|6744.4|6738.4|27
1730907160000|2024-11-06 15:32:40|6761.5|6755.5|6762.9|6754.9|6762.9|6755.5|6761.5|6754.9|1
1730907170000|2024-11-06 15:32:50|6762|6756|6766.6|6758.6|6766.6|6758.6|6762|6756|4
1730907180000|2024-11-06 15:33:00|6765.6|6757.6|6760.1|6754.1|6767.5|6757.7|6760.1|6754.1|8
1730907190000|2024-11-06 15:33:10|6759.7|6753.7|6761.5|6753.5|6761.5|6753.7|6759.7|6753.5|1
1730907200000|2024-11-06 15:33:20|6760.2|6752.2|6752.6|6746.6|6760.2|6752.2|6752.6|6745.6|0
1730907210000|2024-11-06 15:33:30|6753.1|6747.1|6755.6|6747.6|6757.7|6747.6|6753.1|6745.7|1
1730907220000|2024-11-06 15:33:40|6754.7|6748.7|6756.1|6748.1|6756.1|6748.7|6754.7|6748.1|0
1730907240000|2024-11-06 15:34:00|6756.6|6748.6|6755.7|6749.7|6756.6|6750.1|6755.7|6748.6|0
1730907250000|2024-11-06 15:34:10|6755.8|6749.8|6755.8|6749.8|6755.8|6749.8|6755.8|6749.8|9
1730907260000|2024-11-06 15:34:20|||||||||2
1730907270000|2024-11-06 15:34:30|6756|6750|6762.4|6754.4|6764.5|6755.3|6756|6750|8
1730907280000|2024-11-06 15:34:40|6762|6754|6760.6|6754.6|6762|6754.6|6760.6|6754|1
1730907290000|2024-11-06 15:34:50|6761.5|6753.5|6763.3|6757.3|6763.3|6757.3|6761.5|6753.5|9
1730907300000|2024-11-06 15:35:00|6765.3|6758.2|6763.9|6755.9|6765.3|6758.2|6762.9|6755.9|4
1730907310000|2024-11-06 15:35:10|6763.4|6755.4|6761.9|6753.9|6763.4|6755.4|6760|6752|2
1730907320000|2024-11-06 15:35:20|6764|6752|6766|6760|6766|6760|6762.1|6752|7
1730907330000|2024-11-06 15:35:30|6767|6759|6767|6759|6767|6759|6767|6759|0
1730907340000|2024-11-06 15:35:40|6766.1|6760.1|6765.9|6759.9|6767.9|6760.1|6765.9|6759.9|0
1730907350000|2024-11-06 15:35:50|6766.7|6758.7|6764.8|6756.8|6766.7|6758.7|6764.8|6756.8|0
1730907360000|2024-11-06 15:36:00|6763.9|6755.9|6761.4|6753.4|6763.9|6755.9|6761.4|6753.4|0
1730907370000|2024-11-06 15:36:10|6763.9|6751.9|6761.9|6753.9|6763.9|6753.9|6761.9|6751.9|0
1730907390000|2024-11-06 15:36:30|6761.4|6753.4|6760.9|6754.9|6761.4|6754.9|6760.4|6753.4|0
1730907400000|2024-11-06 15:36:40|6761.9|6753.9|6761.9|6753.9|6761.9|6753.9|6761.9|6753.9|1
1730907410000|2024-11-06 15:36:50|6760.9|6754.9|6760.9|6754.9|6760.9|6754.9|6760.9|6754.9|0
1730907420000|2024-11-06 15:37:00|6760|6754|6758.9|6752.9|6760|6754|6758.9|6752.9|5
1730907430000|2024-11-06 15:37:10|6758.4|6752.4|6772.8|6764.8|6772.8|6764.9|6758.4|6751.8|8
1730907440000|2024-11-06 15:37:20|6773.3|6765.3|6767.7|6759.7|6775.2|6765.3|6767.7|6757.3|3
1730907450000|2024-11-06 15:37:30|6767.3|6759.3|6768.7|6756.7|6770.1|6759.3|6767.3|6756.7|2
1730907460000|2024-11-06 15:37:40|6768.1|6760.1|6769.2|6757.2|6770.7|6760.6|6768.1|6757.2|0
1730907470000|2024-11-06 15:37:50|6770.1|6758.1|6768.7|6760.7|6770.1|6760.7|6768.2|6758.1|2
1730907480000|2024-11-06 15:38:00|6770.8|6758.8|6770.8|6758.8|6771.2|6761.3|6768.9|6758.8|8
1730907490000|2024-11-06 15:38:10|6770.9|6758.9|6766.3|6760.3|6770.9|6761.4|6766.3|6758.8|1
1730907500000|2024-11-06 15:38:20|6769.4|6757.4|6767.3|6759.3|6769.4|6760.3|6766.3|6757.4|0
1730907510000|2024-11-06 15:38:30|6770.8|6758.8|6773|6761|6773|6761|6770.8|6758.8|0
1730907520000|2024-11-06 15:38:40|6774.3|6762.3|6774.3|6762.3|6774.3|6762.3|6774.3|6762.3|0
1730907540000|2024-11-06 15:39:00|6772.4|6764.4|6772.8|6766.8|6772.8|6766.8|6771.5|6764.3|1
1730907550000|2024-11-06 15:39:10|6772.3|6766.3|6772.8|6766.8|6772.8|6766.8|6772.3|6766.3|0
1730907560000|2024-11-06 15:39:20|6777.7|6765.7|6779.2|6767.2|6779.7|6767.7|6777.7|6765.7|5
1730907570000|2024-11-06 15:39:30|6779.7|6767.7|6777.6|6765.6|6780.2|6768.2|6777.6|6765.6|3
1730907580000|2024-11-06 15:39:40|6777.2|6765.2|6777.7|6765.7|6777.7|6765.7|6777.2|6765.2|0
1730907590000|2024-11-06 15:39:50|6777.6|6765.6|6777.7|6765.7|6777.7|6765.7|6777.6|6765.6|0
1730907600000|2024-11-06 15:40:00|6777.6|6765.6|6776.7|6764.7|6777.8|6765.8|6775.4|6763.4|0
1730907610000|2024-11-06 15:40:10|6776.6|6764.6|6775.2|6763.2|6776.6|6764.6|6775.2|6763.2|0
1730907620000|2024-11-06 15:40:20|6774.3|6766.3|6779.7|6767.7|6779.7|6767.7|6774.3|6766.3|7
1730907630000|2024-11-06 15:40:30|6780.2|6768.2|6780.2|6768.2|6780.2|6768.2|6780.2|6768.2|0
1730907640000|2024-11-06 15:40:40|6780.6|6768.6|6781.7|6769.7|6781.7|6769.7|6780.6|6768.6|2
1730907660000|2024-11-06 15:41:00|6778.5|6772.5|6780.2|6772.2|6781.7|6772.5|6778.5|6769.7|1
1730907670000|2024-11-06 15:41:10|6779.8|6771.8|6781.2|6769.2|6781.2|6771.8|6779.8|6769.2|0
1730907680000|2024-11-06 15:41:20|6781.1|6769.1|6779.8|6771.8|6781.2|6771.8|6779.8|6769.1|0
1730907690000|2024-11-06 15:41:30|6780.2|6772.2|6797.5|6785.5|6803.3|6796.3|6780.2|6772.2|10
1730907700000|2024-11-06 15:41:40|6797.6|6785.6|6798.1|6786.1|6798.1|6788.9|6793.1|6784.2|1
1730907710000|2024-11-06 15:41:50|6793.1|6785.1|6791.1|6779.1|6793.1|6785.1|6790|6778|1
1730907720000|2024-11-06 15:42:00|6791.7|6779.7|6787.1|6775.1|6791.7|6781.6|6787.1|6775.1|0
1730907730000|2024-11-06 15:42:10|6785.6|6773.6|6784|6772|6785.6|6773.6|6783.6|6771.6|3
1730907740000|2024-11-06 15:42:20|6792|6780|6793.6|6781.6|6794.5|6782.5|6792|6780|4
1730907750000|2024-11-06 15:42:30|6794.1|6782.1|6798.9|6786.9|6800.9|6788.9|6793.9|6781.9|13
1730907760000|2024-11-06 15:42:40|6798.4|6786.4|6794.9|6782.9|6798.4|6786.4|6794.9|6782.9|1
1730907780000|2024-11-06 15:43:00|6795|6783|6795|6783|6795|6783|6795|6783|0
1730907790000|2024-11-06 15:43:10|6795.5|6783.5|6796|6784|6796|6784|6795.5|6783.5|0
1730907800000|2024-11-06 15:43:20|6796.5|6784.5|6795.1|6783.1|6796.5|6784.5|6795.1|6783.1|0
1730907810000|2024-11-06 15:43:30|6798|6786|6795.7|6783.7|6798|6786|6795.7|6783.7|0
1730907820000|2024-11-06 15:43:40|6796.6|6784.6|6796.5|6784.5|6796.6|6784.6|6796.5|6784.5|1
1730907830000|2024-11-06 15:43:50|6797|6785|6790.1|6778.1|6797.1|6785.1|6790|6778|4
1730907840000|2024-11-06 15:44:00|6791.1|6779.1|6795.1|6783.1|6795.1|6783.1|6791.1|6779.1|1
1730907850000|2024-11-06 15:44:10|6795.2|6783.2|6795.2|6783.2|6795.2|6783.2|6795.2|6783.2|0
1730907880000|2024-11-06 15:44:40|6793.1|6785.1|6792.1|6784.1|6793.1|6785.1|6792.1|6784.1|0
1730907890000|2024-11-06 15:44:50|6793|6785|6805.2|6793.2|6805.2|6793.2|6793|6785|6
1730907900000|2024-11-06 15:45:00|6804.7|6792.7|6804.1|6796.1|6805.7|6796.1|6804.1|6792.7|1
1730907910000|2024-11-06 15:45:10|6804.2|6796.2|6804.1|6798.1|6805.6|6798.1|6804.1|6796.2|0
1730907920000|2024-11-06 15:45:20|6804.6|6798.6|6810.4|6804.4|6810.4|6804.4|6804.1|6797.6|7
1730907930000|2024-11-06 15:45:30|6814|6802|6808.5|6796.5|6819.3|6808.8|6808.5|6796.5|6
1730907940000|2024-11-06 15:45:40|6807.1|6799.1|6811.7|6799.7|6811.7|6799.7|6807.1|6797.7|2
1730907950000|2024-11-06 15:45:50|6813.5|6801.5|6815.4|6803.4|6815.5|6803.5|6813.5|6801.5|0
1730907960000|2024-11-06 15:46:00|6815|6803|6815.5|6807.5|6816.5|6807.5|6815|6803|0
1730907970000|2024-11-06 15:46:10|6815.9|6809.9|6815.5|6807.5|6819.2|6809.9|6815.5|6806.7|2
1730907990000|2024-11-06 15:46:30|6812.8|6800.8|6811.5|6799.5|6812.8|6800.8|6811.5|6799.5|2
1730908000000|2024-11-06 15:46:40|6805.7|6793.7|6802.5|6790.5|6805.7|6794|6801.5|6789.5|1
1730908010000|2024-11-06 15:46:50|6798.5|6786.5|6793.9|6781.9|6800.3|6792|6793.9|6781.9|2
1730908020000|2024-11-06 15:47:00|6794.4|6782.4|6787.3|6779.3|6794.4|6784.3|6787.3|6778.1|25
1730908030000|2024-11-06 15:47:10|6787.6|6779.6|6797.1|6785.1|6797.1|6787.1|6787.6|6779.6|5
1730908040000|2024-11-06 15:47:20|6797.6|6785.6|6797.6|6785.6|6797.6|6785.6|6797.6|6785.6|1
1730908050000|2024-11-06 15:47:30|6797.8|6785.8|6796.6|6788.6|6798.6|6788.6|6796.6|6785.8|1
1730908060000|2024-11-06 15:47:40|6796.5|6788.5|6795.6|6787.6|6796.5|6788.5|6795.6|6787.6|2
1730908070000|2024-11-06 15:47:50|6795.1|6787.1|6793.9|6787.9|6795.1|6787.9|6793.9|6787.1|0
1730908080000|2024-11-06 15:48:00|6792.6|6786.6|6789.8|6781.8|6793.1|6786.6|6789.8|6779.6|5
1730908090000|2024-11-06 15:48:10|6790.2|6782.2|6796.6|6784.6|6798.4|6787.4|6788|6781.4|25
1730908100000|2024-11-06 15:48:20|6797.1|6785.1|6794.9|6786.9|6797.1|6786.9|6794.9|6785.1|2
1730908110000|2024-11-06 15:48:30|6793.6|6785.6|6793.6|6785.6|6793.6|6785.6|6793.6|6785.6|0
1730908120000|2024-11-06 15:48:40|6796.1|6784.1|6792.2|6780.2|6796.1|6786.6|6792.2|6780.2|2
1730908130000|2024-11-06 15:48:50|6789.1|6781.1|6793.5|6781.5|6793.5|6782.2|6788.2|6779.3|23
1730908150000|2024-11-06 15:49:10|6793.6|6781.6|6791.2|6783.2|6793.6|6783.7|6790.8|6781.6|18
1730908160000|2024-11-06 15:49:20|6794.3|6786.3|6796.3|6784.3|6796.8|6786.3|6794.3|6784.3|3
1730908170000|2024-11-06 15:49:30|6794|6786|6796.9|6784.9|6797.3|6789.3|6793.6|6784.9|5
1730908180000|2024-11-06 15:49:40|6797.8|6785.8|6800.7|6788.7|6800.7|6788.7|6797.8|6785.8|0
1730908190000|2024-11-06 15:49:50|6802.2|6790.2|6803.2|6791.2|6803.2|6791.2|6802.2|6790.2|0
1730908200000|2024-11-06 15:50:00|6802.1|6794.1|6800.3|6788.3|6803.1|6796.1|6800.3|6788.3|1
1730908220000|2024-11-06 15:50:20|6800.4|6788.4|6801.7|6789.7|6801.7|6789.7|6800.4|6788.4|3
1730908230000|2024-11-06 15:50:30|6801.5|6789.5|6801.4|6789.4|6801.5|6789.5|6801.4|6789.4|11
1730908240000|2024-11-06 15:50:40|||||||||1
1730908260000|2024-11-06 15:51:00|6801.3|6789.3|6800.4|6792.4|6802.3|6792.4|6800.4|6789.3|2
1730908270000|2024-11-06 15:51:10|6802.3|6790.3|6798.9|6790.9|6802.3|6790.9|6798.9|6789.3|1
1730908280000|2024-11-06 15:51:20|6800.6|6788.6|6800.6|6788.6|6800.6|6788.6|6800.6|6788.6|0
1730908290000|2024-11-06 15:51:30|6800.7|6788.7|6798.7|6790.7|6800.7|6790.7|6798.7|6788.7|5
1730908300000|2024-11-06 15:51:40|6798.3|6790.3|6798.3|6790.3|6798.3|6790.3|6798.3|6790.3|2
1730908310000|2024-11-06 15:51:50|6797.9|6789.9|6798.8|6790.8|6798.8|6790.8|6797.9|6789.9|0
1730908320000|2024-11-06 15:52:00|6801.2|6789.2|6802.1|6790.1|6804.3|6792.3|6801.1|6789.1|4
1730908330000|2024-11-06 15:52:10|6799|6791|6798.5|6792.5|6803.5|6794.3|6798.5|6791|2
1730908340000|2024-11-06 15:52:20|6803.4|6791.4|6800.3|6792.3|6803.4|6792.3|6800.3|6791.4|1
1730908350000|2024-11-06 15:52:30|6800.8|6788.8|6798|6790|6801.3|6791.2|6798|6787.1|3
1730908360000|2024-11-06 15:52:40|6799.9|6787.9|6799.4|6791.4|6802.4|6792.2|6796.8|6787.9|20
1730908370000|2024-11-06 15:52:50|6799|6791|6798.7|6790.7|6802.8|6791|6796.7|6790.7|9
1730908380000|2024-11-06 15:53:00|6800.2|6788.2|6797.2|6791.2|6800.2|6791.2|6797.2|6788.1|2
1730908390000|2024-11-06 15:53:10|6797.7|6789.7|6796.7|6790.7|6798.1|6791.2|6796.7|6789.7|1
1730908400000|2024-11-06 15:53:20|6797.7|6789.7|6795.7|6789.7|6797.7|6790.7|6795.7|6789.7|1
1730908410000|2024-11-06 15:53:30|6803.1|6791.1|6805.7|6793.7|6805.7|6793.7|6801.7|6789.7|1
1730908420000|2024-11-06 15:53:40|6806.1|6794.1|6806.6|6794.6|6806.7|6794.7|6806.1|6794.1|2
1730908430000|2024-11-06 15:53:50|6798|6786|6798.5|6786.5|6798.9|6786.9|6798|6786|0
1730908440000|2024-11-06 15:54:00|6798|6786|6799.2|6787.2|6799.2|6787.2|6796.6|6784.6|0
1730908450000|2024-11-06 15:54:10|6800.2|6788.2|6800.3|6788.3|6800.3|6788.3|6799.7|6787.7|1
1730908460000|2024-11-06 15:54:20|6800.2|6788.2|6791.4|6779.4|6800.2|6788.8|6791.3|6779.3|1
1730908470000|2024-11-06 15:54:30|6791.8|6779.8|6792.9|6780.9|6792.9|6780.9|6791.8|6779.8|0
1730908490000|2024-11-06 15:54:50|6793.4|6781.4|6793.8|6781.8|6793.8|6781.8|6793.4|6781.4|0
1730908500000|2024-11-06 15:55:00|6795.3|6783.3|6792.7|6786.7|6796.4|6786.7|6792.7|6783.3|5
1730908510000|2024-11-06 15:55:10|6793.7|6787.7|6793.7|6781.7|6793.7|6787.7|6793.7|6781.7|0
1730908520000|2024-11-06 15:55:20|6793.2|6781.2|6793.2|6781.2|6793.2|6781.2|6793.2|6781.2|0
1730908530000|2024-11-06 15:55:30|6792.8|6780.8|6792.7|6780.7|6793.2|6781.2|6792.7|6780.7|0
1730908540000|2024-11-06 15:55:40|6790.8|6782.8|6789.3|6781.3|6791.2|6784.2|6789.3|6781.3|1
1730908550000|2024-11-06 15:55:50|6787.3|6778.1|6790.1|6778.1|6790.1|6778.1|6787.3|6778.1|0
1730908560000|2024-11-06 15:56:00|6788.3|6776.3|6790|6778|6791.1|6779.1|6786.4|6776.3|6
1730908570000|2024-11-06 15:56:10|6790.5|6778.5|6787|6779|6791|6781.6|6786.6|6778.5|4
1730908580000|2024-11-06 15:56:20|6785.9|6779.9|6795|6787|6795|6789|6785.4|6778.5|8
1730908590000|2024-11-06 15:56:30|6793|6788.8|6797.6|6785.6|6797.6|6788.8|6793|6785.6|8
1730908600000|2024-11-06 15:56:40|6796.7|6784.7|6794.2|6782.2|6796.7|6784.7|6794.2|6782.2|1
1730908620000|2024-11-06 15:57:00|6794.6|6782.6|6792.6|6784.6|6794.6|6784.6|6792.6|6782.5|0
1730908630000|2024-11-06 15:57:10|6792.1|6784.1|6792.1|6784.1|6792.1|6784.1|6792.1|6784.1|0
1730908640000|2024-11-06 15:57:20|6795.8|6787.8|6795.8|6787.8|6795.8|6787.8|6795.8|6787.8|4
1730908650000|2024-11-06 15:57:30|6795.7|6783.7|6795.7|6783.7|6795.7|6783.7|6795.7|6783.7|0
1730908670000|2024-11-06 15:57:50|6793.5|6785.5|6792.6|6784.6|6793.5|6785.5|6792.6|6784.6|2
1730908680000|2024-11-06 15:58:00|6791.6|6785.6|6792.6|6784.6|6792.6|6785.6|6791.6|6784.6|2
1730908690000|2024-11-06 15:58:10|6792.1|6784.1|6791.2|6785.2|6792.6|6785.2|6791.2|6784.1|1
1730908710000|2024-11-06 15:58:30|6797.5|6789.5|6800.3|6788.3|6800.3|6789.5|6797.5|6788.3|1
1730908720000|2024-11-06 15:58:40|6799.3|6791.3|6798.8|6790.8|6799.3|6791.3|6798.8|6790.8|0
1730908730000|2024-11-06 15:58:50|6799.7|6791.7|6805.4|6797.4|6807.3|6797.4|6799.7|6791.7|0
1730908740000|2024-11-06 15:59:00|6805.8|6797.8|6805.3|6797.3|6807.8|6797.8|6805.3|6795.8|1
1730908750000|2024-11-06 15:59:10|6806.3|6798.3|6806.3|6798.3|6806.3|6798.3|6806.3|6798.3|0
1730908760000|2024-11-06 15:59:20|6806.8|6798.8|6810.2|6802.2|6810.2|6803.7|6806.8|6798.8|0
1730908770000|2024-11-06 15:59:30|6809.3|6801.3|6810.2|6802.2|6810.2|6802.2|6809.3|6801.3|0
1730908780000|2024-11-06 15:59:40|6809.8|6801.8|6806.3|6798.3|6809.8|6801.8|6806.3|6797.2|7
1730908790000|2024-11-06 15:59:50|6806.2|6798.2|6809|6801|6809|6801.5|6803.7|6797.7|2
1730908800000|2024-11-06 16:00:00|6809.5|6801.5|6808|6802|6809.5|6802.4|6808|6801.5|3
1730908810000|2024-11-06 16:00:10|6808.9|6800.9|6808.9|6800.9|6808.9|6800.9|6808.9|6800.9|1
1730908830000|2024-11-06 16:00:30|6809.4|6801.4|6813|6801|6813|6803.8|6808.9|6801|4
1730908840000|2024-11-06 16:00:40|6812.9|6800.9|6812.9|6800.9|6812.9|6800.9|6812.9|6800.9|1
1730908850000|2024-11-06 16:00:50|6811|6803|6813.8|6801.8|6813.8|6803.9|6811|6801.8|0
1730908860000|2024-11-06 16:01:00|6813.4|6801.4|6806|6794|6813.4|6803.9|6806|6794|2
1730908870000|2024-11-06 16:01:10|6805|6793|6806.3|6794.3|6806.7|6794.7|6804.2|6792.2|5
1730908890000|2024-11-06 16:01:30|6805.4|6793.4|6805.4|6793.4|6805.4|6793.4|6805.4|6793.4|0
1730908900000|2024-11-06 16:01:40|6805.3|6793.3|6805.4|6793.4|6805.4|6793.4|6805.3|6793.3|0
1730908910000|2024-11-06 16:01:50|6805.3|6793.3|6805.3|6793.3|6805.3|6793.3|6805.3|6793.3|0
1730908920000|2024-11-06 16:02:00|6807.6|6795.6|6805.1|6797.1|6807.6|6797.1|6805.1|6794.7|0
1730908930000|2024-11-06 16:02:10|6804.2|6796.2|6804.3|6796.3|6805.2|6797.2|6804.2|6796.2|3
1730908950000|2024-11-06 16:02:30|6804.2|6796.2|6805.1|6799.1|6806.6|6800.1|6804.2|6796.2|0
1730908960000|2024-11-06 16:02:40|6806.6|6798.6|6809.8|6801.8|6810.3|6802.8|6805.6|6798.3|4
1730908970000|2024-11-06 16:02:50|6808.8|6802.8|6811.2|6805.2|6812.7|6806.7|6808.8|6802.8|1
1730908980000|2024-11-06 16:03:00|6812.1|6804.1|6810.2|6804.2|6812.1|6805.2|6810.2|6802.2|5
1730908990000|2024-11-06 16:03:10|6810.3|6804.3|6810.3|6804.3|6810.3|6804.3|6810.3|6804.3|0
1730909000000|2024-11-06 16:03:20|6810.2|6804.2|6809.8|6803.8|6810.2|6804.2|6809.3|6803.3|3
1730909020000|2024-11-06 16:03:40|6809.9|6803.9|6807.1|6799.1|6810.3|6804.3|6807.1|6797.6|1
1730909030000|2024-11-06 16:03:50|6809.2|6797.2|6809.6|6797.6|6809.6|6799.6|6807.6|6797.2|0
1730909040000|2024-11-06 16:04:00|6807.6|6799.6|6804.1|6796.1|6807.6|6799.6|6804.1|6796.1|1
1730909060000|2024-11-06 16:04:20|6803.1|6795.1|6803.1|6795.1|6803.1|6795.1|6803.1|6795.1|0
1730909080000|2024-11-06 16:04:40|||||||||1
1730909090000|2024-11-06 16:04:50|6801.6|6795.6|6801.1|6789.1|6802|6795.6|6799|6789.1|0
1730909100000|2024-11-06 16:05:00|6800.1|6788.1|6796.1|6784.1|6800.1|6788.1|6794.1|6784.1|1
1730909110000|2024-11-06 16:05:10|6794.1|6782.1|6791.6|6779.6|6794.1|6782.1|6791.6|6779.6|1
1730909120000|2024-11-06 16:05:20|6792.1|6780.1|6790.1|6782.1|6792.1|6782.6|6790.1|6779.6|0
1730909130000|2024-11-06 16:05:30|6789.2|6781.2|6789.2|6781.2|6789.2|6781.2|6789.2|6781.2|0
1730909140000|2024-11-06 16:05:40|6788.1|6782.1|6788.7|6780.7|6788.7|6782.1|6787.7|6780.7|7
1730909150000|2024-11-06 16:05:50|6786.3|6780.3|6794.2|6782.2|6794.2|6783.1|6786.3|6780.3|2
1730909160000|2024-11-06 16:06:00|6794.1|6782.1|6788.2|6780.2|6794.1|6782.8|6785.7|6777.7|3
1730909170000|2024-11-06 16:06:10|6788.7|6780.7|6788.7|6782.7|6789.6|6782.7|6788.7|6780.7|1
1730909180000|2024-11-06 16:06:20|6789.6|6781.6|6789.6|6781.6|6789.6|6781.6|6789.6|6781.6|0
1730909190000|2024-11-06 16:06:30|6789.5|6781.5|6789.1|6781.1|6789.5|6781.5|6789.1|6781.1|0
1730909200000|2024-11-06 16:06:40|6792.3|6780.3|6801.4|6789.4|6801.4|6793|6792.3|6780.3|5
1730909210000|2024-11-06 16:06:50|6799.4|6791.4|6797.4|6785.4|6799.4|6791.4|6794.9|6785.4|1
1730909220000|2024-11-06 16:07:00|6797.9|6785.9|6800|6792|6800|6792|6795.4|6785.9|2
1730909230000|2024-11-06 16:07:10|6799.4|6791.4|6799.4|6791.4|6799.4|6791.4|6799.4|6791.4|0
1730909240000|2024-11-06 16:07:20||6793.4||6793.4||6793.4||6793.4|0
1730909250000|2024-11-06 16:07:30|6800.4|6792.4|6804.9|6796.9|6804.9|6796.9|6800.4|6792.4|2
1730909270000|2024-11-06 16:07:50|6807.2|6795.2|6807.3|6801.3|6809.5|6801.3|6807.2|6795.2|1
1730909280000|2024-11-06 16:08:00|6806.4|6800.4|6805|6793|6806.4|6800.4|6805|6793|2
1730909290000|2024-11-06 16:08:10|6802.9|6794.9|6801|6793|6802.9|6794.9|6801|6793|0
1730909300000|2024-11-06 16:08:20|||||||||1
1730909310000|2024-11-06 16:08:30|6803.5|6791.5|6802|6794|6803.5|6794|6802|6791.5|1
1730909320000|2024-11-06 16:08:40|6802.1|6794.1|6802.1|6794.1|6802.1|6794.1|6802.1|6794.1|0
1730909330000|2024-11-06 16:08:50|6801.9|6793.9|6803.5|6791.5|6803.5|6793.9|6801|6791.5|0
1730909340000|2024-11-06 16:09:00|6801.5|6793.5|6803.5|6795.5|6807.1|6797.8|6800.1|6793.5|1
1730909350000|2024-11-06 16:09:10|6803.1|6795.1|6803.3|6795.3|6805.2|6795.3|6803.1|6793.2|5
1730909360000|2024-11-06 16:09:20|||||||||3
1730909380000|2024-11-06 16:09:40|6805.1|6793.1|6805.1|6793.1|6805.1|6793.1|6805.1|6793.1|6
1730909400000|2024-11-06 16:10:00|6801.8|6795.8|6802.2|6796.2|6802.2|6796.2|6801.8|6795.8|3
1730909410000|2024-11-06 16:10:10|6801.4|6795.4|6797.9|6791.9|6801.4|6795.4|6797.9|6791.9|3
1730909420000|2024-11-06 16:10:20|6799.9|6793|6800.6|6788.6|6801.9|6793.9|6797.4|6788.6|2
1730909430000|2024-11-06 16:10:30|6802.4|6790.4|6801.4|6793.4|6802.4|6793.4|6801.4|6790.4|0
1730909440000|2024-11-06 16:10:40|6801.9|6793.9|6802.7|6790.7|6803.7|6793.9|6799.1|6790.4|7
1730909450000|2024-11-06 16:10:50|6804.6|6792.6|6804.6|6792.6|6804.6|6792.6|6804.6|6792.6|1
1730909460000|2024-11-06 16:11:00|6804.5|6792.5|6794.7|6782.7|6804.5|6792.5|6792.7|6780.7|0
1730909470000|2024-11-06 16:11:10|6795.3|6783.3|6795.8|6783.8|6795.8|6783.8|6795.3|6783.3|6
1730909490000|2024-11-06 16:11:30|6793.7|6785.7|6794.8|6782.8|6794.8|6785.7|6793.7|6782.8|0
1730909500000|2024-11-06 16:11:40|||||||||1
1730909510000|2024-11-06 16:11:50|6792.9|6784.9|6792.9|6784.9|6794.8|6784.9|6792.9|6782.8|8
1730909520000|2024-11-06 16:12:00|6793|6785|6796.1|6784.1|6800.6|6789.2|6793|6784.1|10
1730909530000|2024-11-06 16:12:10|||||||||2
1730909560000|2024-11-06 16:12:40|6795.9|6783.9|6795.9|6783.9|6795.9|6783.9|6795.9|6783.9|4
1730909570000|2024-11-06 16:12:50|6792.8|6784.8|6789.4|6777.4|6794.5|6784.8|6789.4|6777.4|0
1730909580000|2024-11-06 16:13:00|6789.9|6777.9|6784|6778|6789.9|6779.3|6784|6775.9|1
1730909590000|2024-11-06 16:13:10|6783.9|6777.9|6784|6778|6785.4|6778.5|6783.4|6777.4|5
1730909600000|2024-11-06 16:13:20|6783.6|6777.6|6788.2|6776.2|6788.2|6778.9|6783.6|6776.2|4
1730909620000|2024-11-06 16:13:40|6790.7|6778.7|6788.7|6780.7|6790.7|6780.7|6788.7|6777.6|0
1730909630000|2024-11-06 16:13:50|6792.1|6780.1|6792.1|6780.1|6792.1|6780.1|6792.1|6780.1|0
1730909650000|2024-11-06 16:14:10|6792.6|6780.6|6794.4|6786.4|6796.4|6786.4|6792.6|6780.6|3
1730909660000|2024-11-06 16:14:20|6791.8|6779.8|6793|6785|6793|6785|6791|6779|20
1730909670000|2024-11-06 16:14:30|6795.2|6783.2|6793.4|6781.4|6795.2|6783.2|6793.4|6781.4|2
1730909680000|2024-11-06 16:14:40|6793.8|6781.8|6793.8|6781.8|6793.8|6781.8|6793.8|6781.8|23
1730909690000|2024-11-06 16:14:50|6793.9|6781.9|6793.9|6781.9|6793.9|6781.9|6793.8|6781.8|3
1730909700000|2024-11-06 16:15:00|6793.4|6781.4|6788|6776|6793.4|6781.4|6788|6776|1
1730909710000|2024-11-06 16:15:10|6785.5|6777.5|6785.5|6777.5|6785.5|6777.5|6785.5|6777.5|1
1730909730000|2024-11-06 16:15:30|6785|6777|6786|6778|6786|6778|6785|6777|0
1730909740000|2024-11-06 16:15:40|6784.8|6778.8|6776.1|6764.1|6784.8|6778.8|6776.1|6764.1|2
1730909750000|2024-11-06 16:15:50|6776|6764|6763.5|6751.5|6776|6764|6763.5|6751.5|4
1730909760000|2024-11-06 16:16:00|6763|6751|6759|6747|6763|6751|6757.1|6747|7
1730909770000|2024-11-06 16:16:10|6759.4|6747.4|6759|6747|6759.4|6747.4|6759|6747|0
1730909790000|2024-11-06 16:16:30|6757.6|6745.6|6755.6|6743.6|6757.6|6745.6|6754.6|6742.6|1
1730909810000|2024-11-06 16:16:50|6754.1|6742.1|6753.6|6741.6|6754.1|6742.1|6753.6|6741.6|2
1730909820000|2024-11-06 16:17:00|6750.6|6742.6|6746|6740|6752|6742.6|6746|6737.2|0
1730909830000|2024-11-06 16:17:10|6746.9|6734.9|6746.5|6734.5|6747.4|6735.4|6746|6734|7
1730909840000|2024-11-06 16:17:20|6745.1|6733.1|6746|6734|6746|6734|6745.1|6733.1|0
1730909850000|2024-11-06 16:17:30|6744.1|6732.1|6746.4|6738.4|6746.4|6738.4|6741|6732|5
1730909860000|2024-11-06 16:17:40|6746.9|6738.9|6746.9|6738.9|6746.9|6738.9|6746.9|6738.9|0
1730909870000|2024-11-06 16:17:50|6745.9|6739.9|6752|6740|6752|6740.4|6745.9|6738.5|6
1730909880000|2024-11-06 16:18:00|6751.5|6739.5|6746.1|6738.1|6751.5|6741|6745.6|6737.6|9
1730909890000|2024-11-06 16:18:10|6745.6|6737.6|6745.6|6737.6|6745.6|6737.6|6745.6|6737.6|0
1730909900000|2024-11-06 16:18:20|6747.4|6735.4|6747|6735|6747.4|6737.8|6743.8|6735|28
1730909910000|2024-11-06 16:18:30|6747.4|6735.4|6743.1|6735.1|6747.4|6735.4|6742.7|6733.5|15
1730909920000|2024-11-06 16:18:40|6744.5|6736.5|6747.3|6735.3|6747.7|6737.8|6744|6735.3|2
1730909930000|2024-11-06 16:18:50|6750.8|6738.8|6753.1|6745.1|6753.1|6745.1|6748.8|6738.7|5
1730909940000|2024-11-06 16:19:00|6752.2|6746.2|6753.7|6741.7|6753.7|6746.2|6752.2|6741.7|2
1730909950000|2024-11-06 16:19:10|||||||||2
1730909960000|2024-11-06 16:19:20|6751.7|6743.7|6748.5|6742.5|6751.7|6743.7|6748.5|6742.5|6
1730909970000|2024-11-06 16:19:30|6749.7|6741.7|6750.6|6742.6|6753.7|6743.6|6749.1|6740.7|1
1730909980000|2024-11-06 16:19:40|6753.1|6741.1|6755.9|6743.9|6758.1|6747.5|6750.6|6740.7|13
1730909990000|2024-11-06 16:19:50|6757.3|6745.3|6753.5|6741.5|6758|6746.5|6753.5|6741.5|3
1730910000000|2024-11-06 16:20:00|6753.6|6741.6|6751.9|6745.9|6755.5|6745.9|6751.9|6741.6|0
1730910010000|2024-11-06 16:20:10|6751.4|6745.4|6751.4|6745.4|6751.4|6745.4|6751.4|6745.4|0
1730910020000|2024-11-06 16:20:20|6750.5|6744.5|6750.8|6742.8|6750.8|6744.5|6749.7|6742.8|8
1730910030000|2024-11-06 16:20:30|6751.2|6743.2|6752.8|6740.8|6752.8|6743.2|6750.7|6740.8|0
1730910040000|2024-11-06 16:20:40|6751.6|6743.6|6751.6|6743.6|6751.6|6743.6|6751.6|6743.6|0
1730910050000|2024-11-06 16:20:50|6749.2|6743.2|6747.7|6739.7|6750.7|6743.2|6747.7|6739.7|3
1730910060000|2024-11-06 16:21:00|6742.8|6734.8|6738.7|6730.7|6742.8|6735.8|6738.2|6728|7
1730910080000|2024-11-06 16:21:20|6736.9|6728.9|6742.6|6734.6|6744.5|6734.6|6735.7|6723.7|4
1730910090000|2024-11-06 16:21:30|6744|6736|6743.4|6735.4|6745.6|6736|6743.4|6733.4|1
1730910100000|2024-11-06 16:21:40|6743.3|6735.3|6745.2|6733.2|6745.2|6735.3|6743.3|6733.2|2
1730910110000|2024-11-06 16:21:50|6743.1|6735.1|6738.2|6726.2|6743.1|6735.1|6736.2|6724.9|3
1730910120000|2024-11-06 16:22:00|6738.4|6726.4|6739.7|6727.7|6739.7|6727.7|6738.4|6726.4|0
1730910130000|2024-11-06 16:22:10|6739.4|6727.4|6738.8|6726.8|6739.4|6727.4|6738.7|6726.7|8
1730910140000|2024-11-06 16:22:20|6738.6|6726.6|6732|6720|6738.6|6726.6|6727.1|6719.1|7
1730910150000|2024-11-06 16:22:30|6731.9|6719.9|6731.1|6719.1|6731.9|6719.9|6731|6719|0
1730910160000|2024-11-06 16:22:40|6731|6719|6730.1|6718.1|6731|6719|6730.1|6718.1|2
1730910170000|2024-11-06 16:22:50|6730|6718|6726.5|6718.5|6730|6718.5|6726.5|6717.5|2
1730910180000|2024-11-06 16:23:00|||||||||3
1730910200000|2024-11-06 16:23:20|6717.4|6711.4|6725.5|6717.5|6727|6720|6717.4|6708.1|5
1730910210000|2024-11-06 16:23:30|6726|6718|6730|6718|6730|6720.9|6726|6718|1
1730910220000|2024-11-06 16:23:40|6727.9|6719.9|6730.6|6722.6|6732.6|6722.6|6727.9|6718.2|8
1730910230000|2024-11-06 16:23:50|6733|6721|6728.1|6716.1|6733|6721|6726.2|6716.1|0
1730910240000|2024-11-06 16:24:00|6727.7|6715.7|6720.2|6712.2|6727.7|6716.9|6719.1|6709.1|2
1730910250000|2024-11-06 16:24:10|6721.1|6713.1|6723.1|6711.1|6723.1|6713.1|6721.1|6711.1|0
1730910260000|2024-11-06 16:24:20|6721.6|6713.6|6721.6|6713.6|6721.6|6713.6|6721.6|6713.6|0
1730910270000|2024-11-06 16:24:30|||||||||1
1730910290000|2024-11-06 16:24:50|6720.5|6714.5|6720.5|6714.5|6720.5|6714.5|6720.5|6714.5|0
1730910300000|2024-11-06 16:25:00|6720.1|6714.1|6724.5|6718.5|6726.1|6718.5|6719.5|6712.6|0
1730910310000|2024-11-06 16:25:10|6724.1|6718.1|6731.3|6723.3|6733.1|6723.3|6724.1|6718.1|14
1730910320000|2024-11-06 16:25:20|6730.4|6722.4|6727.4|6715.4|6730.4|6722.4|6722.3|6714.3|1
1730910330000|2024-11-06 16:25:30|6727.9|6715.9|6725.3|6717.3|6727.9|6717.3|6725.3|6715.9|0
1730910340000|2024-11-06 16:25:40|6720.4|6712.4|6720.8|6712.8|6720.8|6713.3|6719.3|6711.7|1
1730910350000|2024-11-06 16:25:50|6719.7|6713.7|6719.9|6711.9|6719.9|6713.7|6719.7|6711.9|0
1730910360000|2024-11-06 16:26:00|6718.8|6712.8|6723.3|6715.3|6723.9|6716.4|6718.8|6711.9|14
1730910370000|2024-11-06 16:26:10|6722.4|6716.4|6728.3|6716.3|6728.9|6717.9|6722.4|6711.4|0
1730910380000|2024-11-06 16:26:20|6722.4|6716.4|6725.7|6717.7|6727.8|6717.7|6722.4|6713.6|1
1730910390000|2024-11-06 16:26:30|6724.8|6716.8|6727.7|6721.7|6732.2|6721.7|6724.8|6716.8|3
1730910400000|2024-11-06 16:26:40|6728.7|6722.7|6729.2|6723.2|6729.2|6723.2|6728.7|6722.7|2
1730910410000|2024-11-06 16:26:50|6728.3|6722.3|6727.6|6719.6|6728.3|6722.3|6727.6|6719.6|2
1730910420000|2024-11-06 16:27:00|6726.5|6720.5|6727.2|6719.2|6727.2|6720.5|6726.5|6719.2|0
1730910430000|2024-11-06 16:27:10|6726.5|6718.5|6726.5|6718.5|6726.5|6718.5|6726.5|6718.5|0
1730910440000|2024-11-06 16:27:20|6725.6|6717.6|6731|6723|6731|6723|6725.6|6717.6|2
1730910450000|2024-11-06 16:27:30|6731.9|6723.9|6737.6|6725.6|6737.6|6725.6|6731.9|6723.9|1
1730910460000|2024-11-06 16:27:40|6739.5|6733.5|6743|6735|6744.6|6735|6739.5|6732.6|2
1730910470000|2024-11-06 16:27:50|6743.4|6735.4|6740.5|6734.5|6743.4|6735.4|6740.5|6734.5|8
1730910480000|2024-11-06 16:28:00|6741|6735|6746.1|6734.1|6749.6|6738|6741|6734|8
1730910490000|2024-11-06 16:28:10|6746.6|6734.6|6743.2|6735.2|6746.6|6735.2|6743.1|6733.2|4
1730910500000|2024-11-06 16:28:20|6743.1|6735.1|6735.5|6723.5|6743.1|6735.1|6734.5|6723.5|5
1730910510000|2024-11-06 16:28:30|6733.6|6725.6|6730.2|6718.2|6733.6|6725.6|6727.6|6718.1|7
1730910520000|2024-11-06 16:28:40|6730.3|6718.3|6727.4|6715.4|6730.3|6718.3|6727.3|6715.3|8
1730910530000|2024-11-06 16:28:50|6726.4|6714.4|6730.1|6718.1|6730.1|6718.1|6725.8|6713.8|6
1730910540000|2024-11-06 16:29:00|6730.2|6718.2|6729.1|6721.1|6731.5|6721.1|6729.1|6718.2|3
1730910550000|2024-11-06 16:29:10|6730.6|6718.6|6728.6|6716.6|6730.6|6720.7|6727.7|6715.7|2
1730910560000|2024-11-06 16:29:20|6728.2|6716.2|6736.2|6724.2|6736.2|6724.2|6726.4|6716.2|3
1730910570000|2024-11-06 16:29:30|6735.7|6723.7|6738.3|6726.3|6738.7|6726.7|6735.7|6723.7|2
1730910580000|2024-11-06 16:29:40|6738.4|6726.4|6730.2|6718.2|6740|6728|6730.2|6718.2|3
1730910590000|2024-11-06 16:29:50|6730.4|6718.4|6737.7|6725.7|6739.2|6727.2|6727.8|6718.2|5
1730910600000|2024-11-06 16:30:00|6736.2|6728.2|6735.2|6729.2|6736.3|6729.2|6735.2|6727.8|2
1730910610000|2024-11-06 16:30:10|6738.4|6726.4|6739.7|6727.7|6740.2|6728.2|6738.4|6726.4|1
1730910620000|2024-11-06 16:30:20|6737.8|6729.8|6740.5|6728.5|6741.5|6731.6|6737.8|6728.5|1
1730910630000|2024-11-06 16:30:30|6741|6729|6741.5|6729.5|6741.5|6729.5|6741|6729|0
1730910640000|2024-11-06 16:30:40|6741.1|6729.1|6735|6723|6741.1|6730.6|6735|6723|1
1730910650000|2024-11-06 16:30:50|6732|6724|6731.5|6719.5|6732|6724|6731|6719|0
1730910660000|2024-11-06 16:31:00|6730.5|6718.5|6727.9|6719.9|6730.9|6719.9|6727.9|6718.5|4
1730910670000|2024-11-06 16:31:10|6727|6721|6733.8|6721.8|6733.8|6721.8|6727|6718.5|7
1730910680000|2024-11-06 16:31:20|6732.9|6720.9|6730.9|6722.9|6732.9|6722.9|6728.9|6720.8|0
1730910690000|2024-11-06 16:31:30|6732.7|6720.7|6731.7|6719.7|6732.7|6720.7|6731.7|6719.7|3
1730910700000|2024-11-06 16:31:40|6731.3|6719.3|6729.1|6721.1|6731.3|6721.1|6729.1|6719.3|0
1730910710000|2024-11-06 16:31:50|6731.3|6719.3|6731.2|6719.2|6731.3|6719.3|6731.2|6719.2|5
1730910720000|2024-11-06 16:32:00|6730.7|6718.7|6727.7|6721.7|6730.7|6721.7|6727.7|6718.7|1
1730910730000|2024-11-06 16:32:10|6727.2|6721.2|6724.3|6718.3|6727.2|6721.2|6724.3|6718.3|1
1730910740000|2024-11-06 16:32:20|6723.9|6717.9|6725|6717|6725|6717.9|6723.9|6717|4
1730910750000|2024-11-06 16:32:30|6724.9|6716.9|6730.7|6718.7|6730.7|6718.7|6724.5|6716.5|1
1730910760000|2024-11-06 16:32:40|6734.6|6722.6|6734.1|6728.1|6734.6|6728.1|6732|6722.6|12
1730910770000|2024-11-06 16:32:50|6735|6729|6739.1|6727.1|6740.5|6729|6735|6726.6|8
1730910780000|2024-11-06 16:33:00|6736.7|6728.7|6735.3|6727.3|6736.7|6728.7|6734.4|6727.3|2
1730910790000|2024-11-06 16:33:10|6733.5|6725.5|6734.9|6726.9|6735.3|6727.9|6733.5|6725.5|1
1730910800000|2024-11-06 16:33:20|6733.4|6727.4|6734.4|6722.4|6734.4|6727.4|6733.4|6722.4|0
1730910810000|2024-11-06 16:33:30|6733.5|6725.5|6733.5|6725.5|6733.5|6725.5|6733.4|6725.4|0
1730910820000|2024-11-06 16:33:40|6733.4|6725.4|6733.9|6725.9|6734.9|6726.9|6733.4|6725.4|3
1730910830000|2024-11-06 16:33:50|6734.4|6726.4|6735.8|6727.8|6735.8|6728.7|6734.3|6726.3|2
1730910840000|2024-11-06 16:34:00|6735.2|6729.2|6734.7|6728.7|6735.2|6729.2|6734.7|6728.7|7
1730910850000|2024-11-06 16:34:10|6737.6|6725.6|6735.2|6727.2|6737.6|6727.2|6735.2|6724.1|9
1730910860000|2024-11-06 16:34:20|6734.7|6726.7|6744.8|6732.8|6744.8|6732.8|6734.7|6726.7|6
1730910870000|2024-11-06 16:34:30|6744.7|6732.7|6750.8|6742.8|6752.8|6743.3|6744.7|6732.7|1
1730910880000|2024-11-06 16:34:40|6752.8|6740.8|6751.3|6743.3|6752.8|6743.8|6751.3|6740.8|0
1730910890000|2024-11-06 16:34:50|6754.7|6742.7|6754.2|6746.2|6756.6|6746.2|6754.2|6742.7|4
1730910900000|2024-11-06 16:35:00|6754.7|6748.7|6762.7|6750.7|6763.6|6753.6|6754.7|6747.8|4
1730910910000|2024-11-06 16:35:10|6763.5|6751.5|6762.6|6754.6|6763.5|6754.6|6761.2|6751.1|2
1730910920000|2024-11-06 16:35:20|6763.1|6751.1|6763.1|6751.1|6763.1|6752.1|6758.1|6749.3|1
1730910930000|2024-11-06 16:35:30|6755.6|6747.6|6747.6|6735.6|6755.6|6747.6|6747.6|6735.6|10
1730910940000|2024-11-06 16:35:40|6746.1|6734.1|6746.2|6734.2|6747.2|6736.2|6744.2|6733.6|0
1730910950000|2024-11-06 16:35:50|6744.2|6736.2|6749.1|6737.1|6749.1|6737.1|6744.2|6734.2|6
1730910960000|2024-11-06 16:36:00|||||||||8
1730910970000|2024-11-06 16:36:10|6746.9|6738.9|6745|6733|6746.9|6738.9|6743|6733|2
1730910980000|2024-11-06 16:36:20|6741|6730.2|6740|6734|6743.5|6735.9|6739.1|6730.2|7
1730910990000|2024-11-06 16:36:30|6747.6|6735.6|6744.8|6738.8|6747.6|6738.8|6744.8|6735.6|11
1730911000000|2024-11-06 16:36:40|6743.9|6737.9|6740.6|6728.6|6743.9|6737.9|6737.9|6728.6|11
1730911010000|2024-11-06 16:36:50|6738.6|6730.6|6739.4|6731.4|6739.4|6732.2|6737.9|6729.9|5
1730911020000|2024-11-06 16:37:00|6738.9|6730.9|6737.8|6731.8|6742.9|6731.8|6737.8|6729.9|4
1730911030000|2024-11-06 16:37:10|6737.3|6731.3|6736.8|6730.8|6738.3|6732.3|6736.8|6730.8|26
1730911040000|2024-11-06 16:37:20|6736.3|6730.3|6737.2|6731.2|6737.2|6731.2|6736.3|6730.3|6
1730911050000|2024-11-06 16:37:30|6737.8|6731.8|6737.8|6731.8|6737.8|6731.8|6737.8|6731.8|8
1730911060000|2024-11-06 16:37:40|6740.1|6734.1|6740|6734|6740.1|6734.1|6740|6734|1
1730911070000|2024-11-06 16:37:50|6738.2|6732.2|6737.7|6731.7|6738.2|6732.2|6737.7|6731.7|0
1730911080000|2024-11-06 16:38:00|6737.8|6731.8|6735|6729|6737.8|6731.8|6735|6729|9
1730911090000|2024-11-06 16:38:10|6734|6728|6736.5|6730.5|6736.5|6730.5|6734|6728|2
1730911100000|2024-11-06 16:38:20|6736.4|6730.4|6736.4|6730.4|6736.5|6730.5|6736.4|6730.4|0
1730911120000|2024-11-06 16:38:40|6735.5|6729.5|6749|6737|6749.5|6737.5|6735.5|6729.5|6
1730911130000|2024-11-06 16:38:50|6748|6740|6754.4|6746.4|6754.6|6746.4|6748|6740|6
1730911140000|2024-11-06 16:39:00|6754.1|6746.1|6750.4|6742.4|6757.6|6748.3|6750.4|6741|7
1730911150000|2024-11-06 16:39:10|||||||||1
1730911160000|2024-11-06 16:39:20|6751|6739|6748.3|6742.3|6752|6742.3|6748.3|6739|0
1730911170000|2024-11-06 16:39:30|6747|6741|6747.5|6739.5|6750.1|6741|6747|6738.1|0
1730911180000|2024-11-06 16:39:40|6748|6740|6728.3|6716.3|6748|6740|6728.2|6716.2|13
1730911190000|2024-11-06 16:39:50|6728.2|6716.2|6730.2|6718.2|6730.2|6718.2|6728.2|6716.2|6
1730911200000|2024-11-06 16:40:00|6728.1|6720.1|6728.7|6720.7|6729.3|6720.7|6723.7|6714.4|1
1730911210000|2024-11-06 16:40:10|6728.8|6720.8|6724.3|6712.3|6730.4|6720.8|6720.3|6710.8|1
1730911220000|2024-11-06 16:40:20|6721.8|6713.8|6730.3|6718.3|6730.3|6718.3|6721.8|6713.8|0
1730911230000|2024-11-06 16:40:30|6728.3|6720.3|6737.7|6729.7|6740.3|6730.2|6728.3|6720.3|7
1730911240000|2024-11-06 16:40:40|6738.6|6730.6|6740.3|6728.3|6740.8|6730.6|6738.6|6727.9|14
1730911250000|2024-11-06 16:40:50|6740.2|6728.2|6737.2|6725.2|6740.2|6729.6|6737.1|6725.1|46
1730911260000|2024-11-06 16:41:00|6735.7|6723.7|6731.8|6719.8|6735.7|6723.7|6731.8|6719.8|23
1730911270000|2024-11-06 16:41:10|6735.2|6723.2|6735.5|6723.5|6735.5|6723.5|6735.2|6723.2|17
1730911280000|2024-11-06 16:41:20|6739.9|6727.9|6737.9|6725.9|6739.9|6727.9|6737.4|6725.4|0
1730911290000|2024-11-06 16:41:30|6737.8|6725.8|6737.9|6725.9|6739.3|6727.3|6737.8|6725.8|13
1730911300000|2024-11-06 16:41:40|6736|6728|6737.3|6729.3|6737.7|6729.7|6736|6728|7
1730911310000|2024-11-06 16:41:50|6736.2|6724.2|6734.4|6726.4|6736.2|6726.4|6734.4|6723.3|3
1730911320000|2024-11-06 16:42:00|6734.3|6726.3|6732.3|6726.3|6734.3|6726.8|6732.3|6725.6|5
1730911330000|2024-11-06 16:42:10|6732.7|6726.7|6732.7|6726.7|6732.7|6726.7|6732.7|6726.7|1
1730911340000|2024-11-06 16:42:20|6736.1|6724.1|6737.3|6725.3|6738.6|6727.9|6735.9|6724.1|9
1730911350000|2024-11-06 16:42:30|6735.4|6727.4|6736.9|6724.9|6736.9|6727.4|6735.3|6724.9|0
1730911360000|2024-11-06 16:42:40|6736.3|6728.3|6734.9|6728.9|6736.3|6728.9|6734.9|6727.8|3
1730911370000|2024-11-06 16:42:50|6735.8|6729.8|6738.2|6726.2|6747.4|6736.4|6735.8|6725.3|16
1730911380000|2024-11-06 16:43:00|6737.3|6725.3|6735.7|6723.7|6737.4|6727.4|6735.4|6723.7|3
1730911390000|2024-11-06 16:43:10|6735.8|6723.8|6735.8|6723.8|6735.8|6723.8|6735.8|6723.8|7
1730911400000|2024-11-06 16:43:20|6733.7|6725.7|6734.2|6722.2|6736.3|6725.7|6732.7|6722.2|7
1730911410000|2024-11-06 16:43:30|6734.8|6722.8|6733.9|6721.9|6734.8|6722.8|6733.9|6721.9|0
1730911420000|2024-11-06 16:43:40|6734.2|6722.2|6731.6|6719.6|6734.2|6722.2|6728.8|6718.2|0
1730911430000|2024-11-06 16:43:50|6730.7|6718.7|6730.7|6718.7|6730.7|6720.2|6728.2|6718.3|8
1730911440000|2024-11-06 16:44:00|6728.7|6720.7|6727.7|6719.7|6728.7|6720.7|6727.7|6719.7|0
1730911450000|2024-11-06 16:44:10|||||||||3
1730911460000|2024-11-06 16:44:20|6726.2|6720.2|6727.7|6719.7|6731.2|6720.8|6726.2|6719.2|5
1730911470000|2024-11-06 16:44:30|6726.7|6720.7|6726.2|6720.2|6726.7|6720.7|6726.2|6720.2|6
1730911480000|2024-11-06 16:44:40|6727.3|6719.3|6726.7|6720.7|6727.7|6720.7|6726.7|6719.3|2
1730911490000|2024-11-06 16:44:50|6727.4|6719.4|6727.4|6719.4|6727.4|6719.4|6727.4|6719.4|3
1730911500000|2024-11-06 16:45:00|6724.7|6716.7|6730.1|6722.1|6731|6723|6724.7|6714.6|20
1730911510000|2024-11-06 16:45:10|6730.6|6722.6|6729.3|6717.3|6730.6|6722.6|6725.2|6716.9|36
1730911520000|2024-11-06 16:45:20|6727.2|6719.2|6726.5|6718.5|6727.2|6719.6|6725.6|6718.1|22
1730911530000|2024-11-06 16:45:30|6726.4|6718.4|6711.9|6699.9|6727|6719|6706.5|6698.5|7
1730911540000|2024-11-06 16:45:40|6709.3|6701.3|6712.6|6706.6|6713.8|6706.9|6707.8|6700.5|12
1730911550000|2024-11-06 16:45:50|6713.8|6705.8|6716.2|6708.2|6716.6|6709.1|6710.1|6702.1|6
1730911560000|2024-11-06 16:46:00|6716|6708|6695.7|6683.7|6717.5|6710.1|6688|6678.6|36
1730911570000|2024-11-06 16:46:10|6693.8|6685.8|6699.7|6687.7|6699.8|6689.2|6690.5|6683.6|4
1730911580000|2024-11-06 16:46:20|6698.2|6690.2|6696.8|6688.8|6700.8|6690.2|6695.6|6686.3|2
1730911590000|2024-11-06 16:46:30|6696.7|6688.7|6696.4|6688.4|6696.9|6688.9|6693.4|6686.5|15
1730911600000|2024-11-06 16:46:40|6695.9|6687.9|6689.7|6683.7|6695.9|6687.9|6689.7|6683.7|6
1730911610000|2024-11-06 16:46:50|6689.8|6683.8|6692.6|6686.6|6693.1|6687.1|6689.8|6683.8|5
1730911620000|2024-11-06 16:47:00|6694.1|6686.1|6701.7|6693.7|6709.2|6697.2|6694.1|6686.1|6
1730911630000|2024-11-06 16:47:10|6702.6|6694.6|6701.7|6689.7|6702.6|6694.6|6701.7|6689.7|6
1730911640000|2024-11-06 16:47:20|6707.2|6695.2|6710.4|6702.4|6716.3|6704.3|6707.2|6695.2|37
1730911650000|2024-11-06 16:47:30|6708.6|6700.6|6705.8|6693.8|6708.7|6700.6|6703.8|6693.8|15
1730911660000|2024-11-06 16:47:40|6703.1|6697.1|6710.8|6704.8|6714.7|6705.4|6703.1|6697.1|27
1730911670000|2024-11-06 16:47:50|6710.4|6704.4|6711.1|6699.1|6716.9|6708.2|6706.4|6695.4|15
1730911680000|2024-11-06 16:48:00|6710.6|6698.6|6709.1|6697.1|6713.3|6704.2|6704.3|6692.3|42
1730911690000|2024-11-06 16:48:10|6711.6|6699.6|6713.1|6705.1|6713.1|6705.2|6708.2|6697.2|3
1730911700000|2024-11-06 16:48:20|6711.2|6705.2|6707.8|6695.8|6711.2|6705.2|6702.8|6694.8|16
1730911710000|2024-11-06 16:48:30|6708.7|6696.7|6702.1|6694.1|6708.9|6702.8|6702.1|6692|18
1730911720000|2024-11-06 16:48:40|6702.6|6694.6|6702|6694|6706.6|6697.1|6702|6693.1|7
1730911730000|2024-11-06 16:48:50|6702.1|6694.1|6691.8|6685.8|6702.1|6694.9|6688.3|6680.4|9
1730911740000|2024-11-06 16:49:00|6692.8|6684.8|6691.2|6685.2|6693.2|6685.2|6688.7|6681.2|13
1730911750000|2024-11-06 16:49:10|6699.2|6691.2|6699.1|6691.1|6701.7|6694.6|6698.2|6689.7|18
1730911760000|2024-11-06 16:49:20|6698.7|6690.7|6695.6|6683.6|6700.6|6693.1|6695.6|6683.6|21
1730911770000|2024-11-06 16:49:30|6696|6684|6695.3|6687.3|6698.1|6688.2|6693.7|6683.6|32
1730911780000|2024-11-06 16:49:40|6694.8|6686.8|6700.1|6692.1|6702.4|6692.1|6693.7|6686.2|38
1730911790000|2024-11-06 16:49:50|6700.5|6692.5|6706.8|6694.8|6708.3|6696.3|6700|6692.5|14
1730911800000|2024-11-06 16:50:00|6706.3|6694.3|6702.8|6690.8|6706.3|6694.9|6699.1|6687.1|13
1730911810000|2024-11-06 16:50:10|6701.9|6689.9|6694.8|6686.8|6701.9|6692.3|6694|6686.7|5
1730911820000|2024-11-06 16:50:20|6700.3|6688.3|6701.7|6689.7|6702.2|6695.3|6697.7|6688.3|1
1730911830000|2024-11-06 16:50:30|6703|6691|6700.8|6692.8|6703|6693.2|6700.8|6690.6|0
1730911840000|2024-11-06 16:50:40|6702.1|6694.1|6701.6|6695.6|6702.5|6695.6|6701.2|6694.1|0
1730911860000|2024-11-06 16:51:00|6702|6696|6701.5|6695.5|6702|6696|6701.5|6695.5|0
1730911870000|2024-11-06 16:51:10|6701|6695|6700.6|6694.6|6701.1|6695.1|6700.6|6694.6|0
1730911880000|2024-11-06 16:51:20|6700.7|6694.7|6696.8|6688.8|6703.4|6696.5|6695.1|6686.7|4
1730911890000|2024-11-06 16:51:30|6698.1|6690.1|6696.6|6688.6|6698.5|6690.1|6694.6|6686.5|0
1730911900000|2024-11-06 16:51:40|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|0
1730911910000|2024-11-06 16:51:50|6694.6|6686.6|6694.6|6686.6|6694.6|6686.6|6694.6|6686.6|0
1730911920000|2024-11-06 16:52:00|6693.5|6687.5|6693.5|6687.5|6693.5|6687.5|6693.5|6687.5|1
1730911930000|2024-11-06 16:52:10|6694.3|6686.3|6692.6|6684.6|6694.3|6686.3|6691.6|6683.6|0
1730911950000|2024-11-06 16:52:30|6692|6684|6691.2|6685.2|6693.1|6685.2|6691.2|6684|0
1730911960000|2024-11-06 16:52:40|6693|6687|6695.6|6687.6|6695.6|6688.1|6693|6687|6
1730911970000|2024-11-06 16:52:50|6695.8|6687.8|6696.6|6688.6|6697.2|6689.7|6695.2|6687.8|2
1730911980000|2024-11-06 16:53:00|6697.1|6689.1|6694.3|6688.3|6697.1|6690.2|6694.3|6688.2|0
1730911990000|2024-11-06 16:53:10|6695.4|6687.4|6695.3|6689.3|6695.4|6689.3|6693|6687|5
1730912000000|2024-11-06 16:53:20|6697.3|6691.3|6702.3|6696.3|6702.3|6696.3|6696.6|6690.6|11
1730912010000|2024-11-06 16:53:30|6701.8|6695.8|6703.3|6691.3|6703.3|6695.8|6701.3|6691.3|0
1730912020000|2024-11-06 16:53:40|6701.5|6689.5|6703.6|6695.6|6705.2|6695.6|6698.3|6687.5|0
1730912030000|2024-11-06 16:53:50|6705.5|6693.5|6703.2|6691.2|6705.5|6693.5|6702.7|6690.7|0
1730912040000|2024-11-06 16:54:00|6703.3|6691.3|6702|6696|6704.7|6696|6702|6691.3|0
1730912050000|2024-11-06 16:54:10|6701.5|6695.5|6700.1|6692.1|6702.8|6695.5|6700.1|6689.3|9
1730912060000|2024-11-06 16:54:20|6701.2|6689.2|6700.5|6692.5|6701.2|6692.6|6700.1|6689.2|0
1730912070000|2024-11-06 16:54:30|6699.2|6691.2|6694.6|6686.6|6699.2|6691.2|6694.6|6686.2|2
1730912080000|2024-11-06 16:54:40|6693.1|6687.1|6695.7|6683.7|6695.7|6687.1|6691.7|6681.7|2
1730912090000|2024-11-06 16:54:50|6693.7|6685.7|6691.7|6683.7|6695.2|6685.7|6691.7|6681.7|0
1730912100000|2024-11-06 16:55:00|6691.2|6683.2|6690.6|6684.6|6691.2|6684.6|6690.6|6683.2|0
1730912110000|2024-11-06 16:55:10|6690.7|6684.7|6685.8|6677.8|6690.7|6684.7|6685.8|6677.8|0
1730912120000|2024-11-06 16:55:20|6684.8|6676.8|6685.8|6677.8|6685.8|6677.8|6684.8|6676.8|1
1730912140000|2024-11-06 16:55:40|6684.7|6678.7|6684.7|6678.7|6684.7|6678.7|6684.7|6678.7|0
1730912150000|2024-11-06 16:55:50|6688.2|6680.2|6688.2|6680.2|6688.2|6680.2|6688.2|6680.2|2
1730912160000|2024-11-06 16:56:00|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|6687.8|6681.8|0
1730912170000|2024-11-06 16:56:10|||||||||2
1730912190000|2024-11-06 16:56:30|6688.7|6680.7|6688.7|6680.7|6688.7|6680.7|6688.7|6680.7|0
1730912220000|2024-11-06 16:57:00|6688.2|6682.2|6687.4|6679.4|6688.3|6682.3|6687.4|6679.4|1
1730912230000|2024-11-06 16:57:10|6686.8|6680.8|6688.3|6680.3|6688.3|6680.8|6686.8|6680.3|1
1730912250000|2024-11-06 16:57:30|6688.2|6680.2|6687.3|6681.3|6688.2|6681.3|6687.3|6680.2|2
1730912260000|2024-11-06 16:57:40|6688.6|6682.6|6687.2|6679.2|6688.6|6682.6|6686.4|6676.2|1
1730912280000|2024-11-06 16:58:00|6689.1|6681.1|6689.1|6681.1|6689.1|6681.1|6689.1|6681.1|0
1730912290000|2024-11-06 16:58:10|6688.6|6682.6|6690.6|6684.6|6690.6|6684.6|6688.6|6682.6|2
1730912300000|2024-11-06 16:58:20|6691|6685|6689.1|6681.1|6692.9|6685|6689.1|6678.6|1
1730912310000|2024-11-06 16:58:30|6691.1|6679.1|6689.6|6681.6|6691.1|6681.6|6689.1|6679.1|2
1730912330000|2024-11-06 16:58:50|6689.1|6683.1|6690.1|6682.1|6690.1|6683.1|6689.1|6682.1|1
1730912340000|2024-11-06 16:59:00|6690.5|6684.5|6689.6|6683.6|6690.5|6684.5|6689.6|6682.1|1
1730912350000|2024-11-06 16:59:10|6689.2|6683.2|6700|6688|6700|6688|6689.2|6683.2|6
1730912360000|2024-11-06 16:59:20|6699.5|6687.5|6696.5|6688.5|6699.5|6688.9|6696.4|6687.5|0
1730912370000|2024-11-06 16:59:30|6697.9|6685.9|6698.4|6686.4|6698.4|6686.4|6697.9|6685.9|0
1730912380000|2024-11-06 16:59:40|6698.6|6686.6|6699.4|6687.4|6699.4|6687.4|6698.6|6686.6|0
1730912390000|2024-11-06 16:59:50|6698.4|6686.4|6695.4|6687.4|6698.4|6687.4|6695.4|6685.4|0
1730912400000|2024-11-06 17:00:00|6697.4|6685.4|6693.9|6681.9|6697.5|6685.5|6693.9|6681.9|0
1730912410000|2024-11-06 17:00:10|6694|6682|6694.9|6682.9|6694.9|6682.9|6694|6682|0
1730912450000|2024-11-06 17:00:50|6695.8|6683.8|6695.8|6683.8|6695.8|6683.8|6695.8|6683.8|0
1730912460000|2024-11-06 17:01:00|6695.9|6683.9|6696.3|6684.3|6696.3|6684.3|6695.9|6683.9|1
1730912470000|2024-11-06 17:01:10|6697.3|6685.3|6696.8|6684.8|6697.3|6685.3|6696.8|6684.8|0
1730912520000|2024-11-06 17:02:00|6696.9|6684.9|6697.8|6685.8|6697.9|6685.9|6696.9|6684.9|2
1730912530000|2024-11-06 17:02:10|6697.3|6685.3|6697.3|6685.3|6697.3|6685.3|6697.3|6685.3|0
1730912560000|2024-11-06 17:02:40|6697.4|6685.4|6696.8|6684.8|6697.7|6685.7|6696.8|6684.8|0
1730912580000|2024-11-06 17:03:00|6696.9|6684.9|6696.9|6684.9|6696.9|6684.9|6696.9|6684.9|1
1730912590000|2024-11-06 17:03:10|6697|6685|6697|6685|6698|6686|6697|6685|0
1730912600000|2024-11-06 17:03:20|6694.9|6686.9|6696.9|6684.9|6696.9|6686.9|6694.9|6684.9|4
1730912610000|2024-11-06 17:03:30|6695.6|6687.6|6695.6|6687.6|6695.6|6687.6|6695.6|6687.6|10
1730912620000|2024-11-06 17:03:40|6696.5|6688.5|6696.5|6688.5|6696.5|6688.5|6696.5|6688.5|3
1730912680000|2024-11-06 17:04:40|6696.1|6688.1|6696.1|6688.1|6696.1|6688.1|6696.1|6688.1|0
1730912710000|2024-11-06 17:05:10|6694.1|6686.1|6694.1|6686.1|6694.1|6686.1|6694.1|6686.1|2
1730912730000|2024-11-06 17:05:30|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|0
1730912740000|2024-11-06 17:05:40|6694.5|6686.5|6691.1|6685.1|6695|6687.1|6691.1|6685.1|5
1730912750000|2024-11-06 17:05:50|||||||||1
1730912760000|2024-11-06 17:06:00|6693.6|6685.6|6693.6|6685.6|6693.6|6685.6|6693.6|6685.6|1
1730912770000|2024-11-06 17:06:10|6693.1|6685.1|6693.1|6685.1|6693.1|6685.1|6693.1|6685.1|0
1730912790000|2024-11-06 17:06:30|6704.6|6692.6|6704.6|6692.6|6704.6|6692.6|6704.6|6692.6|1
1730912800000|2024-11-06 17:06:40|6704.1|6692.1|6702.7|6694.7|6704.1|6694.7|6702.7|6692.1|0
1730912820000|2024-11-06 17:07:00|6703.1|6695.1|6703.1|6695.1|6703.1|6695.1|6703.1|6695.1|0
1730912830000|2024-11-06 17:07:10|||||||||1
1730912840000|2024-11-06 17:07:20|6702.7|6696.7|6702.7|6696.7|6702.7|6696.7|6702.7|6696.7|0
1730912860000|2024-11-06 17:07:40|6703.2|6697.2|6704.2|6698.2|6704.2|6698.2|6703.2|6697.2|1
1730912870000|2024-11-06 17:07:50|6704.3|6698.3|6702.7|6696.7|6704.7|6698.7|6702.7|6696.7|5
1730912880000|2024-11-06 17:08:00|6702.6|6694.6|6702.6|6694.6|6702.6|6694.6|6702.6|6694.6|2
1730912890000|2024-11-06 17:08:10|6702.7|6694.7|6702.7|6694.7|6702.7|6694.7|6702.7|6694.7|0
1730912910000|2024-11-06 17:08:30|6703.2|6695.2|6703.1|6695.1|6703.2|6695.2|6703.1|6695.1|0
1730912920000|2024-11-06 17:08:40|6702.6|6694.6|6702.1|6696.1|6703.2|6696.1|6702.1|6694.6|0
1730912940000|2024-11-06 17:09:00|6703.2|6695.2|6703.2|6695.2|6703.2|6695.2|6703.2|6695.2|0
1730912960000|2024-11-06 17:09:20|6702.2|6696.2|6703.2|6695.2|6703.2|6696.2|6702.2|6695.2|0
1730912970000|2024-11-06 17:09:30|6702.7|6696.7|6702.7|6696.7|6702.7|6696.7|6702.7|6696.7|0
1730912980000|2024-11-06 17:09:40|6701.7|6695.7|6697.2|6691.2|6703.1|6695.7|6697.1|6690.1|5
1730912990000|2024-11-06 17:09:50|6699|6693|6704.6|6692.6|6704.6|6693|6699|6692.6|2
1730913000000|2024-11-06 17:10:00|6704.2|6692.2|6702.7|6694.7|6704.2|6694.7|6702.7|6692.2|0
1730913010000|2024-11-06 17:10:10|6701.8|6695.8|6703.2|6697.2|6703.2|6697.2|6701.8|6695.8|0
1730913050000|2024-11-06 17:10:50|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|6703.3|6697.3|0
1730913060000|2024-11-06 17:11:00|6704.2|6698.2|6703.1|6695.1|6704.5|6698.2|6703.1|6695.1|7
1730913070000|2024-11-06 17:11:10|6703|6695|6704.5|6696.5|6704.5|6696.5|6703|6695|0
1730913080000|2024-11-06 17:11:20|6703|6697|6703|6697|6703|6697|6703|6697|0
1730913090000|2024-11-06 17:11:30|6704.5|6696.5|6704.5|6696.5|6704.5|6696.5|6704.5|6696.5|0
1730913100000|2024-11-06 17:11:40|6704|6696|6704|6696|6704|6696|6704|6696|0
1730913110000|2024-11-06 17:11:50|6703.5|6695.5|6703.5|6695.5|6703.5|6695.5|6703.5|6695.5|0
1730913130000|2024-11-06 17:12:10|6703.1|6695.1|6702.1|6696.1|6703.1|6696.1|6702.1|6695.1|0
1730913140000|2024-11-06 17:12:20|6704|6696|6704|6696|6704|6696|6704|6696|0
1730913150000|2024-11-06 17:12:30|6703.5|6695.5|6701.7|6695.7|6703.5|6695.7|6701.7|6695.5|7
1730913170000|2024-11-06 17:12:50|6702.2|6696.2|6702.1|6696.1|6702.5|6696.5|6702.1|6696.1|6
1730913180000|2024-11-06 17:13:00|6700.9|6692.9|6700.9|6692.9|6700.9|6692.9|6700.9|6692.9|3
1730913190000|2024-11-06 17:13:10|6698.1|6692.1|6698.1|6692.1|6698.1|6692.1|6698.1|6692.1|0
1730913250000|2024-11-06 17:14:10|||||||||2
1730913260000|2024-11-06 17:14:20|6697.1|6691.1|6697.1|6691.1|6697.1|6691.1|6697.1|6691.1|2
1730913280000|2024-11-06 17:14:40|6697|6691|6697.3|6691.3|6699.3|6692.3|6697|6691|6
1730913290000|2024-11-06 17:14:50|6698.2|6692.2|6698.6|6692.6|6698.6|6692.6|6698.2|6692.2|1
1730913300000|2024-11-06 17:15:00|6698.7|6692.7|6699.1|6693.1|6699.1|6693.1|6698.6|6692.6|1
1730913310000|2024-11-06 17:15:10|6698.7|6692.7|6698.7|6692.7|6698.7|6692.7|6698.7|6692.7|0
1730913340000|2024-11-06 17:15:40|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|0
1730913390000|2024-11-06 17:16:30|6698.7|6692.7|6698.7|6692.7|6698.7|6692.7|6698.7|6692.7|0
1730913400000|2024-11-06 17:16:40|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|0
1730913420000|2024-11-06 17:17:00|6698.7|6692.7|6698.7|6692.7|6698.7|6692.7|6698.7|6692.7|0
1730913430000|2024-11-06 17:17:10|6697.7|6689.7|6697.2|6691.2|6697.7|6691.2|6696.3|6689.2|1
1730913450000|2024-11-06 17:17:30||6689.2||6689.2||6689.2||6689.2|0
1730913480000|2024-11-06 17:18:00|6695.8|6689.8|6696.1|6690.1|6696.1|6690.1|6695.8|6689.8|0
1730913490000|2024-11-06 17:18:10|6695.6|6689.6|6695.6|6689.6|6695.6|6689.6|6695.6|6689.6|0
1730913510000|2024-11-06 17:18:30|6694.8|6688.8|6691.9|6683.9|6694.8|6688.8|6690.8|6683.9|1
1730913520000|2024-11-06 17:18:40|6692.8|6684.8|6691.8|6685.8|6693.3|6686.4|6691.8|6684.8|0
1730913540000|2024-11-06 17:19:00|6692.9|6684.9|6691.8|6685.8|6692.9|6685.8|6691.8|6684.9|1
1730913550000|2024-11-06 17:19:10|6692.9|6684.9|6691.9|6685.9|6692.9|6685.9|6691.9|6684.9|0
1730913560000|2024-11-06 17:19:20|6695.1|6687.1|6695.1|6687.1|6695.1|6687.1|6695.1|6687.1|1
1730913570000|2024-11-06 17:19:30|6696|6688|6696.1|6688.1|6696.1|6688.1|6696|6688|2
1730913580000|2024-11-06 17:19:40|6695.7|6687.7|6696.6|6688.6|6696.6|6688.6|6695.7|6687.7|0
1730913600000|2024-11-06 17:20:00|6696.2|6688.2|6695.1|6689.1|6696.2|6689.1|6695.1|6688.2|1
1730913700000|2024-11-06 17:21:40|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|0
1730913720000|2024-11-06 17:22:00|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|0
1730913780000|2024-11-06 17:23:00|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|0
1730913790000|2024-11-06 17:23:10|6696|6690|6696|6690|6696|6690|6696|6690|0
1730913820000|2024-11-06 17:23:40|6696.1|6690.1|6696.1|6690.1|6696.1|6690.1|6696.1|6690.1|1
1730913830000|2024-11-06 17:23:50|6694.7|6688.7|6694.7|6688.7|6695.2|6689.2|6694.7|6688.7|0
1730913840000|2024-11-06 17:24:00|6695.2|6689.2|6695.7|6689.7|6696.2|6690.2|6694.7|6688.7|2
1730913920000|2024-11-06 17:25:20|6697.6|6689.6|6696.7|6690.7|6697.6|6690.7|6696.7|6689.6|0
1730913940000|2024-11-06 17:25:40|6697.7|6689.7|6697.7|6689.7|6697.7|6689.7|6697.7|6689.7|3
1730913950000|2024-11-06 17:25:50|6698.6|6692.6|6708.3|6702.3|6708.8|6702.8|6698.6|6692.6|6
1730913960000|2024-11-06 17:26:00|6715.7|6707.7|6712.3|6706.3|6715.7|6707.7|6712.3|6706.3|1
1730913970000|2024-11-06 17:26:10|6715.2|6703.2|6711.2|6703.2|6715.2|6703.2|6711.2|6702.3|2
1730913980000|2024-11-06 17:26:20|6712.2|6700.2|6712.2|6700.2|6712.2|6700.2|6712.2|6700.2|0
1730913990000|2024-11-06 17:26:30|6712|6700|6712|6700|6712|6700|6712|6700|0
1730914000000|2024-11-06 17:26:40|6710.7|6698.7|6710.7|6698.7|6710.7|6698.7|6710.7|6698.7|0
1730914070000|2024-11-06 17:27:50|6708.7|6700.7|6710.7|6698.7|6710.7|6700.7|6708.7|6698.7|0
1730914120000|2024-11-06 17:28:40|6709|6701|6708.6|6702.6|6709.7|6702.6|6708.6|6701|0
1730914140000|2024-11-06 17:29:00|6708.2|6702.2|6708.2|6702.2|6708.2|6702.2|6708.2|6702.2|0
1730914210000|2024-11-06 17:30:10|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|0
1730914260000|2024-11-06 17:31:00|6708.3|6702.3|6710.2|6704.2|6710.6|6704.6|6708.3|6702.3|0
1730914300000|2024-11-06 17:31:40|6711.2|6705.2|6711.6|6705.6|6711.6|6705.6|6711.2|6705.2|1
1730914310000|2024-11-06 17:31:50|6712.1|6706.1|6709.1|6703.1|6712.1|6706.1|6708.1|6698.5|2
1730914320000|2024-11-06 17:32:00|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|0
1730914350000|2024-11-06 17:32:30|6708.1|6702.1|6710.2|6704.2|6710.2|6704.2|6708.1|6702.1|4
1730914360000|2024-11-06 17:32:40|6710.3|6704.3|6711.4|6705.4|6711.4|6705.4|6710.3|6704.3|6
1730914370000|2024-11-06 17:32:50|6711.3|6705.3|6711|6705|6711.4|6705.4|6711|6705|3
1730914380000|2024-11-06 17:33:00|6713.1|6705.1|6713.1|6705.1|6713.1|6705.1|6713.1|6705.1|2
1730914390000|2024-11-06 17:33:10|6712.6|6704.6|6712.6|6704.6|6712.6|6705.7|6711.6|6704.6|1
1730914400000|2024-11-06 17:33:20|6711.7|6705.7|6712.6|6704.6|6712.6|6705.7|6711.7|6704.6|0
1730914410000|2024-11-06 17:33:30|6712.1|6706.1|6712.1|6706.1|6712.1|6706.1|6712.1|6706.1|0
1730914420000|2024-11-06 17:33:40|6711.6|6705.6|6710.3|6704.3|6711.6|6705.6|6710.3|6704.3|1
1730914440000|2024-11-06 17:34:00|6711.2|6705.2|6711.2|6705.2|6711.2|6705.2|6711.2|6705.2|0
1730914460000|2024-11-06 17:34:20|6712.1|6704.1|6712.1|6704.1|6712.1|6704.1|6712.1|6704.1|1
1730914490000|2024-11-06 17:34:50|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|0
1730914500000|2024-11-06 17:35:00|6712.1|6704.1|6712.1|6704.1|6712.1|6704.1|6712.1|6704.1|0
1730914520000|2024-11-06 17:35:20|6704.1|6696.1|6704.6|6696.6|6706.6|6696.6|6702.1|6694.6|2
1730914530000|2024-11-06 17:35:30|6704.8|6698.6|6705.5|6699.5|6705.5|6699.5|6704.8|6698.6|2
1730914540000|2024-11-06 17:35:40|6706|6700|6706|6700|6706|6700|6706|6700|0
1730914570000|2024-11-06 17:36:10|6706.5|6700.5|6706.5|6700.5|6706.5|6700.5|6706.5|6700.5|1
1730914610000|2024-11-06 17:36:50|6705.5|6699.5|6706.5|6698.5|6706.5|6699.5|6705.5|6698.5|0
1730914620000|2024-11-06 17:37:00|6707|6699|6706.1|6700.1|6707|6700.1|6706.1|6699|0
1730914630000|2024-11-06 17:37:10|6707|6701|6707|6701|6707|6701|6707|6701|0
1730914640000|2024-11-06 17:37:20|6707.5|6701.5|6708.5|6702.5|6709.5|6703.5|6707.5|6701|2
1730914710000|2024-11-06 17:38:30|6709|6703|6711.1|6703.1|6711.1|6703.4|6709|6702.6|1
1730914720000|2024-11-06 17:38:40|6710.2|6704.2|6710.2|6704.2|6710.2|6704.2|6710.2|6704.2|0
1730914730000|2024-11-06 17:38:50|6711|6705|6710.1|6704.1|6711.1|6705|6710.1|6702.5|0
1730914740000|2024-11-06 17:39:00|6710.6|6704.6|6710.6|6704.6|6710.6|6704.6|6710.6|6704.6|0
1730914760000|2024-11-06 17:39:20|6710.7|6704.7|6710.7|6704.7|6710.7|6704.7|6710.7|6704.7|1
1730914790000|2024-11-06 17:39:50|6711.2|6705.2|6710.7|6704.7|6711.2|6705.2|6710.7|6704.7|0
1730914800000|2024-11-06 17:40:00|6710.6|6704.6|6710.7|6704.7|6710.7|6704.7|6710.6|6704.6|0
1730914810000|2024-11-06 17:40:10|6710.6|6704.6|6710.7|6704.7|6710.7|6704.7|6710.6|6704.6|0
1730914820000|2024-11-06 17:40:20|6711.6|6703.6|6710|6702|6711.6|6703.6|6707.1|6700.1|2
1730914830000|2024-11-06 17:40:30|6709|6703|6709|6703|6709|6703|6709|6703|0
1730914840000|2024-11-06 17:40:40|6709.5|6703.5|6710.5|6702.5|6710.5|6704|6709.5|6702.5|1
1730914850000|2024-11-06 17:40:50|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|0
1730914920000|2024-11-06 17:42:00|6709|6703|6709|6703|6709|6703|6709|6703|0
1730914950000|2024-11-06 17:42:30|6708.6|6702.6|6709.1|6703.1|6709.6|6703.1|6708.6|6701.6|2
1730914970000|2024-11-06 17:42:50|6708.7|6702.7|6708.7|6702.7|6708.7|6702.7|6708.7|6702.7|4
1730914980000|2024-11-06 17:43:00|6709.2|6703.2|6709.3|6701.3|6711.2|6705.2|6708.9|6701.3|6
1730914990000|2024-11-06 17:43:10|6711.3|6699.3|6716.6|6704.6|6724.7|6713.7|6708.8|6698.8|7
1730915000000|2024-11-06 17:43:20|6715.1|6703.1|6714.6|6702.6|6715.1|6703.1|6714.6|6702.6|0
1730915010000|2024-11-06 17:43:30|6714.1|6702.1|6714.1|6702.1|6714.1|6702.1|6714.1|6702.1|0
1730915070000|2024-11-06 17:44:30|6713.1|6701.1|6713.1|6701.1|6713.1|6701.1|6712.2|6700.2|0
1730915080000|2024-11-06 17:44:40|6712.6|6700.6|6712.6|6700.6|6712.6|6700.6|6712.6|6700.6|0
1730915100000|2024-11-06 17:45:00|6712.7|6700.7|6716.2|6704.2|6716.2|6704.2|6711.6|6700.7|5
1730915110000|2024-11-06 17:45:10|6716.6|6704.6|6716.6|6704.6|6716.6|6704.6|6716.6|6704.6|0
1730915140000|2024-11-06 17:45:40|6716.7|6704.7|6714.7|6706.7|6716.7|6707.2|6714.7|6704.7|0
1730915150000|2024-11-06 17:45:50|6718.3|6706.3|6717.9|6705.9|6718.4|6706.4|6717.9|6705.9|2
1730915160000|2024-11-06 17:46:00|6717|6705|6717.3|6705.3|6717.5|6705.5|6717|6705|2
1730915170000|2024-11-06 17:46:10|6716.9|6704.9|6716.9|6704.9|6716.9|6704.9|6716.9|6704.9|0
1730915180000|2024-11-06 17:46:20|6716.7|6704.7|6715.3|6703.3|6716.7|6704.7|6715.3|6703.3|0
1730915190000|2024-11-06 17:46:30|6713.5|6701.5|6713.5|6701.5|6713.5|6701.5|6713.5|6701.5|0
1730915240000|2024-11-06 17:47:20|6713.4|6701.4|6706.8|6694.8|6713.4|6701.4|6706.5|6694.6|2
1730915250000|2024-11-06 17:47:30|6706.9|6694.9|6707.8|6695.8|6707.8|6695.8|6706.9|6694.9|0
1730915260000|2024-11-06 17:47:40|6708|6696|6711.4|6699.4|6711.4|6699.4|6708|6696|0
1730915290000|2024-11-06 17:48:10|6710.5|6698.5|6711.3|6699.3|6711.9|6699.9|6710.3|6698.3|7
1730915300000|2024-11-06 17:48:20|6712.7|6700.7|6712.8|6700.8|6712.8|6700.8|6712.7|6700.7|0
1730915310000|2024-11-06 17:48:30|6712.7|6700.7|6712.8|6700.8|6712.8|6700.8|6712.3|6700.3|0
1730915320000|2024-11-06 17:48:40|6712.7|6700.7|6712.3|6700.3|6712.7|6700.7|6712.3|6700.3|0
1730915350000|2024-11-06 17:49:10|6712.2|6700.2|6711.3|6699.3|6712.2|6700.2|6711.3|6699.3|0
1730915360000|2024-11-06 17:49:20|6711.4|6699.4|6711.4|6699.4|6711.4|6699.4|6711.4|6699.4|0
1730915370000|2024-11-06 17:49:30|6711|6699|6711|6699|6711|6699|6711|6699|1
1730915380000|2024-11-06 17:49:40|6708.6|6700.6|6710.1|6698.1|6710.5|6700.6|6708.6|6698.1|0
1730915390000|2024-11-06 17:49:50|6710|6698|6710|6698|6710|6698|6710|6698|4
1730915400000|2024-11-06 17:50:00|6710.6|6698.6|6717.4|6705.4|6718.1|6707.9|6710.6|6698.6|4
1730915410000|2024-11-06 17:50:10|6717.9|6705.9|6717.9|6705.9|6717.9|6705.9|6717.9|6705.9|0
1730915420000|2024-11-06 17:50:20|6716|6708|6717.4|6709.4|6719.3|6709.4|6716|6707.3|0
1730915430000|2024-11-06 17:50:30|||||||||2
1730915440000|2024-11-06 17:50:40|6718.3|6710.3|6719.3|6707.3|6719.3|6710.3|6717.8|6707.3|0
1730915460000|2024-11-06 17:51:00|6717.3|6709.3|6716.8|6708.8|6719.3|6709.3|6716.8|6707.3|0
1730915510000|2024-11-06 17:51:50|||||||||1
1730915540000|2024-11-06 17:52:20|6718.9|6706.9|6716.8|6708.8|6718.9|6708.8|6716.8|6706.9|0
1730915550000|2024-11-06 17:52:30|6718.9|6706.9|6716.8|6708.8|6718.9|6708.8|6716.8|6706.9|0
1730915580000|2024-11-06 17:53:00|6716.9|6708.9|6717.8|6709.8|6717.8|6709.8|6716.9|6708.9|0
1730915590000|2024-11-06 17:53:10|6717.9|6709.9|6718.3|6710.3|6718.3|6710.3|6717.9|6709.9|0
1730915610000|2024-11-06 17:53:30|6717.8|6709.8|6717.8|6709.8|6717.8|6709.8|6717.8|6709.8|4
1730915620000|2024-11-06 17:53:40|6716.7|6710.7|6716.7|6710.7|6716.7|6710.7|6716.7|6710.7|0
1730915650000|2024-11-06 17:54:10|6716.6|6710.6|6718.1|6710.1|6718.1|6710.6|6716.6|6710.1|2
1730915660000|2024-11-06 17:54:20|6718.2|6710.2|6721.7|6713.7|6721.7|6714.1|6718.2|6708.2|2
1730915670000|2024-11-06 17:54:30|6722.1|6714.1|6722.1|6714.1|6722.1|6714.1|6722.1|6714.1|0
1730915680000|2024-11-06 17:54:40|6721.7|6713.7|6721.7|6713.7|6721.7|6713.7|6721.7|6713.7|0
1730915700000|2024-11-06 17:55:00|6722.1|6714.1|6723.1|6717.1|6723.1|6717.1|6721.2|6714.1|7
1730915710000|2024-11-06 17:55:10|6723.6|6717.6|6724.6|6718.6|6725.6|6719.6|6723.6|6717.6|1
1730915720000|2024-11-06 17:55:20|6725.1|6719.1|6725.9|6717.9|6725.9|6719.1|6725.1|6717.9|1
1730915730000|2024-11-06 17:55:30|6723.6|6715.6|6723.6|6715.6|6723.6|6715.6|6723.6|6715.6|0
1730915740000|2024-11-06 17:55:40|6725.6|6713.6|6725.6|6713.6|6725.6|6713.6|6725.6|6713.6|0
1730915750000|2024-11-06 17:55:50|6725.2|6713.2|6723.6|6715.6|6725.7|6715.6|6723.6|6713.2|0
1730915780000|2024-11-06 17:56:20|6725.7|6713.7|6725.7|6713.7|6725.7|6713.7|6725.7|6713.7|0
1730915790000|2024-11-06 17:56:30|6723.2|6715.2|6725.7|6713.7|6725.7|6715.2|6723.2|6713.7|0
1730915800000|2024-11-06 17:56:40|6723.7|6715.7|6722.7|6714.7|6723.7|6715.7|6722.7|6714.7|2
1730915860000|2024-11-06 17:57:40|6721.6|6715.6|6721.6|6715.6|6721.6|6715.6|6721.6|6715.6|2
1730915910000|2024-11-06 17:58:30|6722.1|6716.1|6722.1|6716.1|6722.1|6716.1|6722.1|6716.1|0
1730915920000|2024-11-06 17:58:40|6722|6716|6722|6716|6722|6716|6722|6716|0
1730915940000|2024-11-06 17:59:00|6721.6|6715.6|6720.5|6708.5|6724.4|6715.6|6720.5|6708.5|14
1730915950000|2024-11-06 17:59:10|6720.6|6708.6|6719.5|6707.5|6720.6|6708.6|6719.5|6707.5|0
1730916000000|2024-11-06 18:00:00|6717.6|6709.6|6725|6717|6727.1|6717|6717.6|6709.6|6
1730916010000|2024-11-06 18:00:10|6726|6718|6730.6|6718.6|6730.6|6720.1|6726|6716.1|10
1730916030000|2024-11-06 18:00:30|6731.6|6719.6|6733|6721|6733|6722.5|6730.5|6719.6|1
1730916040000|2024-11-06 18:00:40|6732|6720|6732|6720|6732|6720|6732|6720|0
1730916060000|2024-11-06 18:01:00|6732.5|6720.5|6732|6720|6732.5|6720.5|6732|6720|0
1730916080000|2024-11-06 18:01:20|6730|6722|6732|6720|6732|6722|6730|6720|0
1730916090000|2024-11-06 18:01:30|6733.5|6721.5|6733.5|6721.5|6733.5|6721.5|6733.5|6721.5|0
1730916120000|2024-11-06 18:02:00|6733.6|6721.6|6733.6|6721.6|6733.6|6721.6|6733.6|6721.6|0
1730916130000|2024-11-06 18:02:10|6734.9|6722.9|6734.9|6722.9|6734.9|6722.9|6734.9|6722.9|0
1730916140000|2024-11-06 18:02:20|6731.5|6723.5|6731.5|6723.5|6731.5|6723.5|6731.5|6723.5|0
1730916150000|2024-11-06 18:02:30|6734.5|6722.5|6733.5|6725.5|6734.5|6726.4|6732.4|6722.5|0
1730916160000|2024-11-06 18:02:40|6734.8|6726.8|6734.8|6726.8|6734.8|6726.8|6734.8|6726.8|0
1730916210000|2024-11-06 18:03:30|6737.4|6729.4|6737.5|6729.5|6737.5|6730.4|6736.4|6729.4|1
1730916230000|2024-11-06 18:03:50|6737.1|6729.1|6734.4|6726.4|6737.1|6729.1|6733.5|6725.5|1
1730916240000|2024-11-06 18:04:00|6734.9|6726.9|6736.5|6724.5|6736.5|6726.9|6733.9|6724.5|0
1730916250000|2024-11-06 18:04:10|6737.4|6725.4|6737.4|6725.4|6737.4|6725.4|6737.4|6725.4|0
1730916320000|2024-11-06 18:05:20|6734.9|6726.9|6734.9|6726.9|6734.9|6726.9|6734.9|6726.9|0
1730916330000|2024-11-06 18:05:30|||||||||3
1730916340000|2024-11-06 18:05:40|6734.8|6726.8|6734.4|6726.4|6734.8|6726.8|6734.4|6726.4|0
1730916370000|2024-11-06 18:06:10|6737.1|6725.1|6737.1|6725.1|6737.2|6725.2|6737.1|6725.1|5
1730916390000|2024-11-06 18:06:30|6736.9|6724.9|6733.3|6721.3|6736.9|6724.9|6730.8|6718.8|1
1730916400000|2024-11-06 18:06:40|6733.2|6721.2|6734.3|6722.3|6734.3|6722.3|6732.8|6720.8|0
1730916420000|2024-11-06 18:07:00|6734.7|6722.7|6733.8|6725.8|6735.8|6725.8|6733.8|6722.7|0
1730916430000|2024-11-06 18:07:10|6732.5|6724.5|6732.5|6724.5|6732.5|6724.5|6732.5|6724.5|0
1730916440000|2024-11-06 18:07:20|6732.9|6724.9|6732.9|6724.9|6735|6724.9|6732.9|6723|1
1730916460000|2024-11-06 18:07:40|6735|6723|6732.9|6724.9|6735|6724.9|6732.9|6723|0
1730916470000|2024-11-06 18:07:50|6732|6724|6733.9|6721.9|6733.9|6724|6732|6721.9|1
1730916480000|2024-11-06 18:08:00|6734.4|6722.4|6731.8|6723.8|6734.4|6723.8|6731.8|6721.9|0
1730916600000|2024-11-06 18:10:00|6732.7|6726.7|6732.7|6726.7|6732.7|6726.7|6732.7|6726.7|2
1730916650000|2024-11-06 18:10:50|6732.8|6726.8|6732.8|6726.8|6732.8|6726.8|6732.8|6726.8|1
1730916660000|2024-11-06 18:11:00|6732.7|6726.7|6732.3|6726.3|6732.7|6726.7|6732.3|6726.3|0
1730916670000|2024-11-06 18:11:10|6731.4|6725.4|6731.4|6725.4|6731.4|6725.4|6731.4|6725.4|0
1730916680000|2024-11-06 18:11:20|6732.3|6724.3|6731.8|6725.8|6732.3|6725.8|6731.8|6724.3|4
1730916690000|2024-11-06 18:11:30|6732.7|6726.7|6733.2|6727.2|6733.2|6727.2|6732.7|6726.7|0
1730916700000|2024-11-06 18:11:40|6735.7|6729.7|6735.2|6727.2|6736.5|6729.8|6734.7|6726.7|4
1730916710000|2024-11-06 18:11:50|6737.3|6725.3|6737.3|6725.3|6737.3|6725.3|6737.3|6725.3|3
1730916720000|2024-11-06 18:12:00|6737.2|6725.2|6737.1|6725.1|6737.2|6725.2|6737.1|6725.1|1
1730916770000|2024-11-06 18:12:50|6738.1|6726.1|6738.2|6726.2|6738.2|6726.2|6738.1|6726.1|0
1730916780000|2024-11-06 18:13:00|6738.6|6726.6|6738.2|6726.2|6738.6|6726.6|6737.9|6725.9|1
1730916790000|2024-11-06 18:13:10|6739.5|6727.5|6739.5|6727.5|6739.5|6727.5|6739.5|6727.5|0
1730916800000|2024-11-06 18:13:20|6740|6728|6740|6728|6740|6728|6740|6728|0
1730916850000|2024-11-06 18:14:10|6733.8|6727.8|6733.3|6725.3|6733.8|6727.8|6733.3|6725.3|1
1730916860000|2024-11-06 18:14:20|6729.1|6721.1|6729.6|6721.6|6729.7|6721.7|6729.1|6721.1|1
1730916880000|2024-11-06 18:14:40|6731.6|6719.6|6729.7|6721.7|6731.6|6721.7|6729.7|6719.6|0
1730916900000|2024-11-06 18:15:00|6728.8|6720.8|6728.8|6720.8|6728.8|6720.8|6728.8|6720.8|0
1730916930000|2024-11-06 18:15:30|6729.3|6721.3|6729.3|6721.3|6729.3|6721.3|6729.3|6721.3|0
1730916950000|2024-11-06 18:15:50|6729.2|6721.2|6728.3|6720.3|6729.7|6721.7|6728.3|6720.3|1
1730917040000|2024-11-06 18:17:20|6727.2|6721.2|6725.9|6717.9|6727.2|6721.2|6725.5|6717.5|0
1730917060000|2024-11-06 18:17:40|6726.4|6718.4|6726.4|6718.4|6726.4|6718.4|6726.4|6718.4|0
1730917080000|2024-11-06 18:18:00|6726.3|6718.3|6726.3|6718.3|6726.3|6718.3|6725.8|6717.8|0
1730917090000|2024-11-06 18:18:10|6724.8|6718.8|6719.3|6707.3|6724.8|6718.8|6719.3|6707.3|1
1730917100000|2024-11-06 18:18:20|6717.2|6709.2|6715.4|6707.4|6717.4|6709.2|6715.4|6705.4|0
1730917110000|2024-11-06 18:18:30|6717.2|6705.2|6715.9|6703.9|6717.2|6705.2|6715.9|6703.9|0
1730917120000|2024-11-06 18:18:40|6715.8|6703.8|6712.9|6704.9|6715.8|6705.3|6712.9|6703.4|0
1730917150000|2024-11-06 18:19:10|6713.3|6705.3|6713.3|6705.3|6713.3|6705.3|6713.3|6705.3|0
1730917180000|2024-11-06 18:19:40|6712.8|6704.8|6712.8|6704.8|6712.8|6704.8|6712.8|6704.8|0
1730917190000|2024-11-06 18:19:50|6715.9|6703.9|6714.9|6706.9|6715.9|6706.9|6714.4|6703.9|4
1730917200000|2024-11-06 18:20:00|6715.4|6707.4|6714.4|6708.4|6715.4|6708.4|6714|6706.9|1
1730917210000|2024-11-06 18:20:10|6714.9|6708.9|6721.4|6709.4|6725|6713|6714.9|6708|2
1730917220000|2024-11-06 18:20:20|6720.1|6708.1|6720.1|6708.1|6720.1|6708.1|6720.1|6708.1|0
1730917230000|2024-11-06 18:20:30|6721|6709|6721|6709|6721|6709|6721|6709|0
1730917240000|2024-11-06 18:20:40|6718.6|6710.6|6718.6|6710.6|6718.6|6710.6|6718.6|6710.6|0
1730917250000|2024-11-06 18:20:50|6719.5|6711.5|6719.6|6711.6|6719.6|6711.6|6719.5|6711.5|1
1730917260000|2024-11-06 18:21:00|6719.5|6711.5|6718.6|6710.6|6719.5|6711.5|6718.6|6710.6|0
1730917270000|2024-11-06 18:21:10||6712.6||6712.6||6712.6||6712.6|0
1730917290000|2024-11-06 18:21:30|6719.1|6713.1|6717.7|6705.7|6719.1|6713.1|6714.9|6702.9|1
1730917300000|2024-11-06 18:21:40|6718.2|6706.2|6718.6|6710.6|6718.6|6710.6|6718.2|6706.2|0
1730917310000|2024-11-06 18:21:50|6717.6|6709.6|6718.8|6706.8|6718.8|6709.6|6717.6|6706.8|0
1730917320000|2024-11-06 18:22:00|6716.7|6708.7|6718.8|6706.8|6719.2|6708.7|6716.7|6706.8|1
1730917340000|2024-11-06 18:22:20|6715.4|6707.4|6717.3|6705.3|6717.3|6707.4|6715.4|6704.9|1
1730917350000|2024-11-06 18:22:30|6718.3|6706.3|6717.8|6705.8|6718.3|6706.3|6717.8|6705.8|0
1730917360000|2024-11-06 18:22:40|6716.8|6704.8|6716.9|6704.9|6716.9|6704.9|6716.8|6704.8|0
1730917370000|2024-11-06 18:22:50|6710.5|6704.5|6713|6701|6713.4|6704.5|6710.5|6701|0
1730917380000|2024-11-06 18:23:00|6713.4|6701.4|6712.9|6700.9|6713.5|6702.9|6710.9|6700.9|0
1730917390000|2024-11-06 18:23:10|6713|6701|6713|6701|6713|6701|6713|6701|0
1730917400000|2024-11-06 18:23:20|6712.9|6700.9|6712.4|6700.4|6712.9|6700.9|6712.3|6700.3|0
1730917410000|2024-11-06 18:23:30|6712.3|6700.3|6709.8|6701.8|6712.9|6701.8|6709.8|6699.4|1
1730917420000|2024-11-06 18:23:40|6708.7|6702.7|6709.7|6701.7|6709.7|6702.7|6708.7|6701.7|0
1730917430000|2024-11-06 18:23:50|6709.6|6701.6|6709.2|6701.2|6709.7|6701.7|6709.2|6701.2|0
1730917440000|2024-11-06 18:24:00|||||||||1
1730917460000|2024-11-06 18:24:20|6707.7|6701.7|6708.8|6700.8|6709.1|6701.7|6707.7|6700.8|1
1730917480000|2024-11-06 18:24:40|6709.2|6701.2|6709.2|6701.2|6709.2|6701.2|6709.2|6701.2|0
1730917510000|2024-11-06 18:25:10|6709.6|6703.6|6709.2|6703.2|6709.6|6703.6|6709.2|6703.2|0
1730917520000|2024-11-06 18:25:20|6710.1|6702.1|6710.1|6702.1|6710.1|6702.1|6710.1|6702.1|0
1730917530000|2024-11-06 18:25:30|6709.6|6701.6|6709.6|6701.6|6709.6|6701.6|6709.6|6701.6|0
1730917560000|2024-11-06 18:26:00|6709.2|6701.2|6709.1|6701.1|6709.2|6701.2|6709.1|6701.1|1
1730917570000|2024-11-06 18:26:10|6709.2|6701.2|6709.1|6701.1|6709.2|6701.2|6709.1|6701.1|1
1730917580000|2024-11-06 18:26:20|6709.2|6701.2|6709.1|6701.1|6709.2|6701.2|6709.1|6701.1|0
1730917590000|2024-11-06 18:26:30|6709.2|6701.2|6709.2|6701.2|6709.2|6701.2|6709.2|6701.2|0
1730917600000|2024-11-06 18:26:40|6708.7|6702.7|6710.6|6704.6|6710.6|6704.6|6708.7|6702.7|0
1730917610000|2024-11-06 18:26:50|6711.4|6703.4|6710|6704|6711.4|6704|6710|6702.9|5
1730917620000|2024-11-06 18:27:00|6711.5|6703.5|6713.3|6707.3|6713.3|6707.3|6710.5|6703.5|0
1730917660000|2024-11-06 18:27:40|6713.7|6705.7|6711.4|6703.4|6713.7|6705.7|6711.4|6703.4|0
1730917670000|2024-11-06 18:27:50|6711.9|6703.9|6711.9|6703.9|6711.9|6703.9|6711.9|6703.9|0
1730917680000|2024-11-06 18:28:00|6711.4|6703.4|6711.9|6703.9|6711.9|6703.9|6711.4|6703.4|0
1730917690000|2024-11-06 18:28:10|6711.4|6703.4|6711.4|6703.4|6711.4|6703.4|6711.4|6703.4|0
1730917730000|2024-11-06 18:28:50|6711.9|6705.9|6711.9|6705.9|6711.9|6705.9|6711.9|6705.9|0
1730917740000|2024-11-06 18:29:00|6712.8|6704.8|6713.7|6705.7|6713.7|6705.7|6712.8|6704.8|4
1730917780000|2024-11-06 18:29:40|6711.8|6703.8|6711.8|6703.8|6711.8|6703.8|6711.8|6703.8|1
1730917790000|2024-11-06 18:29:50|6711.9|6703.9|6715.9|6703.9|6715.9|6704.8|6711.9|6703.3|4
1730972700000|2024-11-07 09:45:00|6724.1|6712.1|6725.6|6713.6|6733.3|6721.3|6720.6|6708.6|9
1730972710000|2024-11-07 09:45:10|6724.6|6712.6|6722.4|6710.4|6725|6713|6722.4|6710.4|2
1730972720000|2024-11-07 09:45:20|6725.5|6713.5|6718.4|6706.4|6726.4|6717|6718.4|6706.4|1
1730972730000|2024-11-07 09:45:30|6717.8|6705.8|6725.9|6713.9|6725.9|6713.9|6715.5|6703.5|4
1730972740000|2024-11-07 09:45:40|6731.3|6719.3|6758.5|6746.5|6758.5|6746.5|6731.3|6719.3|3
1730972750000|2024-11-07 09:45:50|6759|6747|6763.4|6751.4|6764.9|6752.9|6759|6747|2
1730972760000|2024-11-07 09:46:00|6763.9|6751.9|6766.5|6754.5|6766.5|6754.5|6763.9|6751.9|1
1730972770000|2024-11-07 09:46:10|6767|6755|6750.1|6738.1|6767|6756.5|6750.1|6738.1|9
1730972780000|2024-11-07 09:46:20|6744.8|6732.8|6743.3|6731.3|6744.8|6732.8|6743.3|6731.3|0
1730972800000|2024-11-07 09:46:40|6744.5|6732.5|6744.6|6732.6|6745.1|6733.1|6742.7|6730.7|0
1730972810000|2024-11-07 09:46:50|6738|6726|6730.1|6718.1|6738|6726|6730.1|6718.1|6
1730972820000|2024-11-07 09:47:00|6729.7|6717.7|6741.4|6729.4|6742.4|6730.4|6729.7|6717.7|3
1730972830000|2024-11-07 09:47:10|6741.9|6729.9|6752.1|6740.1|6752.1|6740.1|6741.9|6729.9|1
1730972840000|2024-11-07 09:47:20|6752|6740|6761.9|6749.9|6761.9|6749.9|6751.6|6739.6|0
1730972850000|2024-11-07 09:47:30|6759.4|6747.4|6759.4|6747.4|6759.4|6747.4|6759.4|6747.4|0
1730972860000|2024-11-07 09:47:40|6763.3|6751.3|6761.3|6749.3|6763.3|6751.3|6761.3|6749.3|0
1730972870000|2024-11-07 09:47:50|6761.8|6749.8|6760.2|6748.2|6766.3|6754.3|6760.2|6748.2|4
1730972880000|2024-11-07 09:48:00|6760.8|6748.8|6760.8|6748.8|6760.8|6748.8|6760.8|6748.8|0
1730972890000|2024-11-07 09:48:10|6760.7|6748.7|6761.7|6749.7|6761.7|6749.7|6760.7|6748.7|0
1730972900000|2024-11-07 09:48:20|6762.2|6750.2|6762|6750|6762.2|6750.2|6762|6750|0
1730972910000|2024-11-07 09:48:30|6762.5|6750.5|6771.4|6759.4|6772.3|6760.3|6762.5|6750.5|2
1730972920000|2024-11-07 09:48:40|6772|6760|6785.8|6773.8|6786.3|6774.3|6772|6760|5
1730972930000|2024-11-07 09:48:50|6786.7|6774.7|6786.2|6774.2|6786.7|6774.7|6786.2|6774.2|0
1730972940000|2024-11-07 09:49:00|6787.8|6775.8|6799|6787|6799|6787|6787.8|6775.8|7
1730972950000|2024-11-07 09:49:10|6799.5|6787.5|6804.7|6792.7|6804.7|6792.7|6799.5|6787.5|0
1730972960000|2024-11-07 09:49:20|6801.8|6789.8|6804.2|6792.2|6804.2|6792.2|6801.8|6789.8|0
1730972970000|2024-11-07 09:49:30|6804.7|6792.7|6801.3|6789.3|6805.2|6793.2|6801.3|6789.3|0
1730972990000|2024-11-07 09:49:50|6800.3|6788.3|6808.6|6796.6|6808.6|6796.6|6800.3|6788.3|0
1730973000000|2024-11-07 09:50:00|6807.1|6799.1|6811.7|6803.7|6811.7|6803.7|6807.1|6799.1|1
1730973010000|2024-11-07 09:50:10|6814.8|6802.8|6814.7|6802.7|6814.8|6802.8|6814.7|6802.7|1
1730973020000|2024-11-07 09:50:20|6811.5|6799.5|6814.1|6802.1|6814.1|6802.1|6811.1|6799.1|2
1730973040000|2024-11-07 09:50:40|6814|6802|6812.6|6800.6|6814|6802|6812.6|6800.6|0
1730973050000|2024-11-07 09:50:50|6810|6798|6811.3|6799.3|6811.3|6799.3|6810|6798|1
1730973060000|2024-11-07 09:51:00|6809.5|6797.5|6795.6|6783.6|6809.5|6797.5|6793.7|6783.6|3
1730973080000|2024-11-07 09:51:20|6790.6|6778.6|6790.6|6778.6|6790.6|6778.6|6790.6|6778.6|1
1730973090000|2024-11-07 09:51:30|6790.5|6778.5|6790.6|6778.6|6790.6|6778.6|6789.6|6777.6|1
1730973100000|2024-11-07 09:51:40|6790.8|6778.8|6792.2|6780.2|6792.2|6780.2|6790.8|6778.8|0
1730973110000|2024-11-07 09:51:50|6793.2|6781.2|6790.1|6778.1|6793.2|6781.2|6790.1|6778.1|0
1730973120000|2024-11-07 09:52:00|6788.6|6776.6|6788|6776|6788.6|6776.6|6785.6|6773.6|0
1730973130000|2024-11-07 09:52:10|6787.1|6775.1|6789.5|6777.5|6789.5|6777.5|6787.1|6775.1|0
1730973150000|2024-11-07 09:52:30|6788.6|6776.6|6788.6|6776.6|6788.6|6776.6|6788.6|6776.6|0
1730973160000|2024-11-07 09:52:40|6789.5|6777.5|6789.5|6777.5|6789.5|6777.5|6789.5|6777.5|0
1730973180000|2024-11-07 09:53:00|6788.6|6776.6|6789.6|6777.6|6789.6|6777.6|6788.6|6776.6|0
1730973190000|2024-11-07 09:53:10|6790.6|6778.6|6791.1|6779.1|6791.1|6779.1|6790.6|6778.6|1
1730973230000|2024-11-07 09:53:50|6792.5|6780.5|6792.9|6780.9|6792.9|6780.9|6792.5|6780.5|0
1730973250000|2024-11-07 09:54:10|6794.6|6782.6|6804.2|6792.2|6805.2|6793.2|6794|6782|3
1730973280000|2024-11-07 09:54:40|6804.7|6792.7|6805.7|6793.7|6805.7|6793.7|6804.7|6792.7|1
1730973290000|2024-11-07 09:54:50|6804.7|6792.7|6805.3|6793.3|6805.3|6793.3|6804.7|6792.7|0
1730973300000|2024-11-07 09:55:00|6812.7|6800.7|6810.2|6802.2|6813.2|6802.2|6810.2|6800.7|0
1730973320000|2024-11-07 09:55:20|6810.9|6798.9|6812.3|6800.3|6812.3|6800.3|6810.9|6798.9|2
1730973330000|2024-11-07 09:55:30|6809.7|6797.7|6809.7|6797.7|6809.7|6797.7|6809.7|6797.7|1
1730973340000|2024-11-07 09:55:40|6809.8|6797.8|6810.3|6798.3|6810.3|6798.3|6809.8|6797.8|0
1730973350000|2024-11-07 09:55:50|6810.2|6798.2|6811.2|6799.2|6811.2|6799.2|6809.7|6797.7|0
1730973360000|2024-11-07 09:56:00|6810.1|6798.1|6810.1|6798.1|6810.1|6798.1|6810.1|6798.1|0
1730973370000|2024-11-07 09:56:10|6809.1|6797.1|6810.6|6798.6|6810.6|6798.6|6809.1|6797.1|0
1730973380000|2024-11-07 09:56:20|6811.6|6799.6|6810.6|6802.6|6811.6|6802.6|6810.6|6799.6|0
1730973390000|2024-11-07 09:56:30|6810.8|6802.8|6815.2|6803.2|6815.2|6805.1|6810.8|6802.8|0
1730973400000|2024-11-07 09:56:40|6815.7|6803.7|6815.7|6807.7|6815.7|6807.7|6815.7|6803.7|0
1730973410000|2024-11-07 09:56:50|6813.7|6801.7|6813.1|6801.1|6814.2|6802.2|6813.1|6801.1|0
1730973420000|2024-11-07 09:57:00|6812.1|6800.1|6812.2|6800.2|6812.2|6800.2|6812.1|6800.1|0
1730973430000|2024-11-07 09:57:10|6812.1|6800.1|6812.1|6800.1|6812.1|6800.1|6812.1|6800.1|0
1730973440000|2024-11-07 09:57:20|6811.2|6799.2|6811.2|6799.2|6811.2|6799.2|6811.2|6799.2|0
1730973460000|2024-11-07 09:57:40|6811.1|6799.1|6801.6|6789.6|6811.1|6799.1|6801.6|6789.6|0
1730973470000|2024-11-07 09:57:50|6800.6|6788.6|6800.6|6788.6|6800.6|6788.6|6800.6|6788.6|0
1730973540000|2024-11-07 09:59:00|6803.1|6791.1|6803.6|6791.6|6804.6|6792.6|6803|6791|2
1730973550000|2024-11-07 09:59:10|6801.5|6793.5|6802.5|6794.5|6802.5|6794.5|6801.5|6793.5|0
1730973570000|2024-11-07 09:59:30|6805|6793|6805.1|6793.1|6805.1|6793.1|6805|6793|1
1730973580000|2024-11-07 09:59:40|6805|6793|6805|6793|6805|6793|6805|6793|1
1730973590000|2024-11-07 09:59:50|6804.5|6792.5|6804.5|6792.5|6804.5|6792.5|6804.5|6792.5|0
1730973600000|2024-11-07 10:00:00|6802|6790|6801.7|6789.7|6802|6790|6801.7|6789.7|0
1730973610000|2024-11-07 10:00:10|6800|6788|6799|6787|6800|6788|6799|6787|0
1730973620000|2024-11-07 10:00:20|6798.5|6786.5|6798.5|6786.5|6798.5|6786.5|6798.5|6786.5|0
1730973640000|2024-11-07 10:00:40|6800.4|6788.4|6798.9|6790.9|6800.4|6790.9|6798.9|6788.4|0
1730973650000|2024-11-07 10:00:50|6799.4|6791.4|6798.9|6792.9|6799.4|6792.9|6798.9|6791.4|0
1730973660000|2024-11-07 10:01:00|6798|6790.9|6804.6|6796.6|6805.9|6796.8|6798|6790.9|1
1730973670000|2024-11-07 10:01:10|6805.4|6797.4|6807.4|6795.4|6807.4|6797.5|6805|6795.4|0
1730973700000|2024-11-07 10:01:40|6807.1|6795.1|6800.9|6788.9|6807.1|6795.1|6800.9|6788.9|0
1730973740000|2024-11-07 10:02:20|6801.9|6789.9|6804.8|6792.8|6804.9|6792.9|6801.9|6789.9|0
1730973750000|2024-11-07 10:02:30|6803.9|6791.9|6804.9|6792.9|6804.9|6792.9|6803.9|6791.9|0
1730973760000|2024-11-07 10:02:40|6805|6793|6806.3|6794.3|6806.4|6794.4|6805|6793|0
1730973770000|2024-11-07 10:02:50|6806.8|6794.8|6801.8|6789.8|6806.8|6794.8|6801.8|6789.8|0
1730973790000|2024-11-07 10:03:10|6801.1|6789.1|6797.3|6785.3|6801.1|6789.1|6793.3|6781.3|0
1730973800000|2024-11-07 10:03:20|6801.7|6789.7|6798.8|6786.8|6802.8|6790.8|6798.8|6786.8|0
1730973810000|2024-11-07 10:03:30|6797.8|6785.8|6795.8|6783.8|6797.8|6785.8|6795.8|6783.8|0
1730973820000|2024-11-07 10:03:40|6797.3|6785.3|6797.3|6785.3|6797.3|6785.3|6797.3|6785.3|0
1730973840000|2024-11-07 10:04:00|6796.8|6784.8|6796.3|6784.3|6796.8|6784.8|6796.3|6784.3|0
1730973850000|2024-11-07 10:04:10|6795.8|6783.8|6791.9|6779.9|6795.8|6783.8|6789.8|6777.8|2
1730973860000|2024-11-07 10:04:20|6792.3|6780.3|6791.8|6783.8|6792.8|6783.8|6791.3|6779.3|0
1730973870000|2024-11-07 10:04:30|6793.8|6781.8|6792.8|6780.8|6793.8|6781.8|6791.8|6779.8|0
1730973880000|2024-11-07 10:04:40|6791.8|6779.8|6791.3|6779.3|6791.8|6779.8|6791.3|6779.3|0
1730973890000|2024-11-07 10:04:50|6790.4|6778.4|6787.3|6775.3|6790.4|6778.4|6787.3|6775.3|1
1730973900000|2024-11-07 10:05:00|6787.8|6775.8|6782.8|6770.8|6787.8|6775.8|6782.8|6770.8|0
1730973910000|2024-11-07 10:05:10|6782.7|6770.7|6782.7|6770.7|6782.7|6770.7|6782.7|6770.7|0
1730973920000|2024-11-07 10:05:20|6776.8|6764.8|6768.9|6756.9|6776.8|6764.8|6767.4|6755.4|2
1730973930000|2024-11-07 10:05:30|6768.4|6756.4|6766.9|6754.9|6768.4|6756.4|6766.9|6754.9|0
1730973940000|2024-11-07 10:05:40|6767.9|6755.9|6767.9|6755.9|6767.9|6755.9|6767.8|6755.8|0
1730973950000|2024-11-07 10:05:50|6767.4|6755.4|6767.4|6755.4|6767.4|6755.4|6767.4|6755.4|0
1730973960000|2024-11-07 10:06:00|6766.4|6754.4|6764.8|6752.8|6767.3|6756.2|6764.2|6752.5|0
1730973970000|2024-11-07 10:06:10|6763.9|6751.9|6764.8|6752.8|6766.3|6754.3|6763.9|6751.9|0
1730973980000|2024-11-07 10:06:20|6763.8|6751.8|6764.3|6752.3|6764.3|6752.3|6763.8|6751.8|0
1730973990000|2024-11-07 10:06:30|6763.8|6751.8|6765.8|6753.8|6765.8|6753.8|6763.8|6751.8|0
1730974000000|2024-11-07 10:06:40|6765.3|6753.3|6768.9|6756.9|6768.9|6758|6765.3|6753.3|1
1730974010000|2024-11-07 10:06:50|6766.8|6754.8|6774.9|6762.9|6775.4|6763.4|6766.8|6754.8|1
1730974020000|2024-11-07 10:07:00|6773.9|6761.9|6773.9|6761.9|6773.9|6761.9|6773.9|6761.9|0
1730974030000|2024-11-07 10:07:10|6774.3|6762.3|6777.4|6765.4|6778.3|6766.3|6774.3|6762.3|0
1730974040000|2024-11-07 10:07:20|6775.4|6763.4|6778.3|6766.3|6778.3|6766.3|6775.4|6763.4|0
1730974050000|2024-11-07 10:07:30|6777.4|6765.4|6776.3|6764.3|6777.4|6765.4|6775.8|6763.8|0
1730974070000|2024-11-07 10:07:50|6776.5|6764.5|6775.8|6763.8|6777.8|6765.8|6775.8|6763.8|0
1730974090000|2024-11-07 10:08:10|6775.9|6763.9|6776.1|6764.1|6776.1|6764.1|6775.9|6763.9|0
1730974110000|2024-11-07 10:08:30|6778.3|6766.3|6779.8|6767.8|6783.2|6771.2|6778.3|6766.3|0
1730974120000|2024-11-07 10:08:40|6779.9|6767.9|6779.9|6767.9|6780.4|6768.4|6779.8|6767.8|0
1730974140000|2024-11-07 10:09:00|6780.8|6768.8|6778.7|6766.7|6780.8|6768.8|6778.2|6766.2|1
1730974150000|2024-11-07 10:09:10|6778.3|6766.3|6776.3|6764.3|6778.3|6766.3|6776.3|6764.3|0
1730974160000|2024-11-07 10:09:20|6776.4|6764.4|6776.3|6764.3|6777.3|6765.3|6776.3|6764.3|0
1730974170000|2024-11-07 10:09:30|6777.7|6765.7|6776.7|6764.7|6777.7|6765.7|6776.7|6764.7|1
1730974190000|2024-11-07 10:09:50|6776.8|6764.8|6775.3|6763.3|6777.7|6765.7|6775.3|6763.3|0
1730974210000|2024-11-07 10:10:10|6775.8|6763.8|6775.8|6763.8|6775.8|6763.8|6775.8|6763.8|0
1730974220000|2024-11-07 10:10:20|6775.9|6763.9|6776.8|6764.8|6776.8|6764.8|6775.9|6763.9|0
1730974230000|2024-11-07 10:10:30|6777.3|6765.3|6777.3|6765.3|6777.3|6765.3|6777.3|6765.3|0
1730974250000|2024-11-07 10:10:50|6779.1|6767.1|6779.1|6771.1|6780.1|6771.1|6778.6|6767.1|0
1730974260000|2024-11-07 10:11:00|6793.4|6781.4|6793.4|6781.4|6793.4|6781.4|6793.4|6781.4|5
1730974270000|2024-11-07 10:11:10|6793.5|6781.5|6793.4|6781.4|6793.5|6781.5|6793.4|6781.4|0
1730974280000|2024-11-07 10:11:20|6793.9|6781.9|6795.4|6783.4|6795.4|6783.4|6793.9|6781.9|0
1730974290000|2024-11-07 10:11:30|6796.8|6784.8|6799.3|6787.3|6799.3|6787.3|6796.8|6784.8|2
1730974300000|2024-11-07 10:11:40|6797.4|6789.4|6798.3|6790.3|6798.3|6790.3|6797.4|6789.4|0
1730974310000|2024-11-07 10:11:50|6798.7|6790.7|6803.1|6791.1|6803.1|6791.1|6798.7|6790.7|1
1730974320000|2024-11-07 10:12:00|6804.9|6792.9|6805.9|6793.9|6805.9|6793.9|6804.9|6792.9|0
1730974330000|2024-11-07 10:12:10|6806|6794|6806.9|6794.9|6806.9|6794.9|6806|6794|0
1730974340000|2024-11-07 10:12:20|6807.9|6795.9|6808.3|6796.3|6809.4|6797.4|6807.9|6795.9|0
1730974360000|2024-11-07 10:12:40|6808.5|6796.5|6809.8|6797.8|6809.8|6797.8|6808.5|6796.5|0
1730974370000|2024-11-07 10:12:50|6809.9|6797.9|6805.3|6793.3|6810.3|6801.1|6805.3|6793.3|0
1730974380000|2024-11-07 10:13:00|6805.4|6793.4|6805.8|6793.8|6805.8|6793.8|6805.4|6793.4|0
1730974390000|2024-11-07 10:13:10|6806.3|6794.3|6806.3|6794.3|6806.3|6794.3|6806.3|6794.3|0
1730974400000|2024-11-07 10:13:20|6806.4|6794.4|6804.8|6796.8|6807.3|6796.8|6804.8|6794.4|0
1730974420000|2024-11-07 10:13:40|6806.9|6794.9|6807.3|6795.3|6807.3|6795.3|6806.9|6794.9|0
1730974460000|2024-11-07 10:14:20|6804.8|6796.8|6804.8|6792.8|6807.1|6796.8|6804.8|6792.8|0
1730974510000|2024-11-07 10:15:10|6801.8|6789.8|6801.3|6789.3|6801.8|6789.8|6801.3|6789.3|1
1730974520000|2024-11-07 10:15:20|6801.8|6789.8|6801.8|6789.8|6801.8|6789.8|6801.8|6789.8|0
1730974530000|2024-11-07 10:15:30|6801.7|6789.7|6791.8|6779.8|6801.7|6789.8|6791.8|6779.8|0
1730974540000|2024-11-07 10:15:40|6791.3|6779.3|6790.8|6782.8|6792.3|6782.8|6790.8|6778.8|0
1730974550000|2024-11-07 10:15:50|6791.3|6779.3|6786.3|6774.3|6791.3|6781.8|6786.3|6774.3|0
1730974560000|2024-11-07 10:16:00|6784.8|6772.8|6785.4|6773.4|6785.4|6773.4|6784.8|6772.8|0
1730974570000|2024-11-07 10:16:10|6785.6|6773.6|6787.9|6775.9|6790|6778|6785.6|6773.6|1
1730974580000|2024-11-07 10:16:20|6788|6776|6790.5|6778.5|6790.5|6778.5|6788|6776|0
1730974590000|2024-11-07 10:16:30|6790.4|6778.4|6790.9|6778.9|6790.9|6778.9|6790.4|6778.4|0
1730974600000|2024-11-07 10:16:40|6791.9|6779.9|6791.9|6779.9|6791.9|6779.9|6791.9|6779.9|0
1730974610000|2024-11-07 10:16:50|6791.7|6779.7|6792.8|6780.8|6792.8|6780.8|6789.9|6777.9|0
1730974620000|2024-11-07 10:17:00|6792.3|6780.3|6792.3|6780.3|6792.3|6780.3|6792.3|6780.3|0
1730974630000|2024-11-07 10:17:10|6793.2|6781.2|6793.7|6781.7|6793.7|6781.7|6793.2|6781.2|0
1730974640000|2024-11-07 10:17:20|6793.8|6781.8|6794.2|6782.2|6794.2|6782.2|6793.8|6781.8|0
1730974650000|2024-11-07 10:17:30|6794.1|6782.1|6792.8|6780.8|6794.1|6782.1|6792.8|6780.8|0
1730974660000|2024-11-07 10:17:40|6792.3|6780.3|6792.3|6780.3|6792.3|6780.3|6792.3|6780.3|0
1730974670000|2024-11-07 10:17:50|6793.7|6781.7|6793.7|6781.7|6793.7|6781.7|6793.7|6781.7|0
1730974680000|2024-11-07 10:18:00|6793.3|6781.3|6791.8|6779.8|6793.3|6781.3|6791.4|6779.4|0
1730974690000|2024-11-07 10:18:10|6791.3|6779.3|6791.3|6779.3|6791.3|6779.3|6791.3|6779.3|0
1730974720000|2024-11-07 10:18:40|6791.4|6779.4|6791.4|6779.4|6791.4|6779.4|6791.4|6779.4|1
1730974740000|2024-11-07 10:19:00|6792.4|6780.4|6792.4|6780.4|6792.4|6780.4|6792.4|6780.4|0
1730974760000|2024-11-07 10:19:20|6792.9|6780.9|6792.9|6780.9|6792.9|6780.9|6792.9|6780.9|0
1730974800000|2024-11-07 10:20:00|6808.4|6796.4|6808.4|6796.4|6808.4|6796.4|6808.4|6796.4|1
1730974810000|2024-11-07 10:20:10|6811.6|6799.6|6809|6797|6811.6|6799.6|6809|6797|1
1730974820000|2024-11-07 10:20:20|6811.2|6799.2|6810|6798|6812|6800|6810|6798|3
1730974830000|2024-11-07 10:20:30|6810.5|6798.5|6810.5|6798.5|6810.5|6798.5|6810.5|6798.5|0
1730974840000|2024-11-07 10:20:40|6810|6798|6810|6798|6810|6798|6810|6798|0
1730974850000|2024-11-07 10:20:50|6811.5|6799.5|6811.5|6799.5|6811.5|6799.5|6811.5|6799.5|0
1730974860000|2024-11-07 10:21:00|6812.1|6800.1|6812.6|6800.6|6812.6|6800.6|6812.1|6800.1|0
1730974870000|2024-11-07 10:21:10|6812.1|6800.1|6812.1|6800.1|6812.1|6800.1|6812.1|6800.1|0
1730974890000|2024-11-07 10:21:30|6810|6798|6774.2|6762.2|6810|6798|6774.1|6762.1|1
1730974900000|2024-11-07 10:21:40|6775.9|6763.9|6774.1|6762.1|6775.9|6763.9|6774.1|6762.1|0
1730974920000|2024-11-07 10:22:00|6775|6763|6779.5|6767.5|6779.5|6767.5|6775|6763|1
1730974930000|2024-11-07 10:22:10|6779.6|6767.6|6780.5|6768.5|6780.5|6768.5|6779.6|6767.6|0
1730974940000|2024-11-07 10:22:20|6781|6769|6781.1|6769.1|6781.1|6769.1|6781|6769|0
1730974950000|2024-11-07 10:22:30|6788|6776|6790|6778|6790|6778|6788|6776|0
1730974960000|2024-11-07 10:22:40|6788.6|6776.6|6784.6|6772.6|6789.1|6777.1|6784.1|6772.1|0
1730974970000|2024-11-07 10:22:50|6784.5|6772.5|6784.3|6772.3|6784.6|6772.6|6784.2|6772.2|3
1730974980000|2024-11-07 10:23:00|6785.7|6773.7|6785.7|6773.7|6785.7|6773.7|6785.7|6773.7|0
1730974990000|2024-11-07 10:23:10|6787.7|6775.7|6786.7|6774.7|6788.7|6776.7|6786.7|6774.7|0
1730975000000|2024-11-07 10:23:20|6787.7|6775.7|6791.5|6779.5|6791.7|6779.7|6787.7|6775.7|0
1730975010000|2024-11-07 10:23:30|6789.7|6777.7|6788.1|6776.1|6789.7|6777.7|6788.1|6776.1|0
1730975020000|2024-11-07 10:23:40|6787.9|6775.9|6787.7|6775.7|6790.5|6778.5|6787.7|6775.7|0
1730975030000|2024-11-07 10:23:50|6788.2|6776.2|6788.1|6776.1|6788.2|6776.2|6788.1|6776.1|0
1730975040000|2024-11-07 10:24:00|6787.7|6775.7|6789.2|6777.2|6789.2|6777.2|6787.7|6775.7|0
1730975050000|2024-11-07 10:24:10|6789.7|6777.7|6789.7|6777.7|6789.7|6777.7|6789.7|6777.7|0
1730975060000|2024-11-07 10:24:20|6790.7|6778.7|6790.7|6778.7|6790.7|6778.7|6790.7|6778.7|0
1730975070000|2024-11-07 10:24:30|6790.2|6778.2|6791.7|6779.7|6793.2|6781.2|6790.2|6778.2|0
1730975080000|2024-11-07 10:24:40|6794.7|6782.7|6793.2|6781.2|6794.7|6782.7|6793.1|6781.1|0
1730975090000|2024-11-07 10:24:50|6793.6|6781.6|6797.1|6785.1|6800.6|6788.6|6793.6|6781.6|0
1730975100000|2024-11-07 10:25:00|6797.2|6785.2|6802.7|6790.7|6802.7|6790.7|6797.1|6785.1|2
1730975110000|2024-11-07 10:25:10|6803.6|6791.6|6804.6|6792.6|6804.6|6792.6|6803.6|6791.6|0
1730975120000|2024-11-07 10:25:20|6805.6|6793.6|6806.6|6794.6|6806.6|6794.6|6805.6|6793.6|0
1730975130000|2024-11-07 10:25:30|6809.1|6797.1|6809.6|6797.6|6809.6|6797.6|6809.1|6797.1|0
1730975140000|2024-11-07 10:25:40|6810.6|6798.6|6810.6|6798.6|6810.6|6798.6|6810.6|6798.6|0
1730975150000|2024-11-07 10:25:50|6811.1|6799.1|6810.5|6798.5|6811.1|6799.1|6810.5|6798.5|0
1730975170000|2024-11-07 10:26:10|6810.6|6798.6|6810.6|6798.6|6810.6|6798.6|6810.6|6798.6|0
1730975190000|2024-11-07 10:26:30|6810.7|6798.7|6811.6|6799.6|6811.6|6799.6|6810.7|6798.7|0
1730975200000|2024-11-07 10:26:40|6810.6|6798.6|6810.5|6798.5|6810.6|6798.6|6810.5|6798.5|0
1730975220000|2024-11-07 10:27:00|6810.6|6798.6|6808.9|6800.9|6810.6|6800.9|6808.9|6798.6|1
1730975230000|2024-11-07 10:27:10|6812.1|6804.1|6810.5|6798.5|6812.1|6804.1|6810.5|6798.5|2
1730975250000|2024-11-07 10:27:30|6809.7|6797.7|6802|6790|6809.7|6797.7|6801.5|6789.5|0
1730975260000|2024-11-07 10:27:40|6803|6791|6802.5|6790.5|6803|6791|6802.5|6790.5|0
1730975280000|2024-11-07 10:28:00|6802.4|6790.4|6801.5|6789.5|6802.4|6790.4|6801.5|6789.5|0
1730975290000|2024-11-07 10:28:10|6801.6|6789.6|6801.5|6789.5|6802.5|6790.5|6801.5|6789.5|0
1730975320000|2024-11-07 10:28:40|6801|6789|6801|6789|6801|6789|6801|6789|0
1730975330000|2024-11-07 10:28:50|6801.1|6789.1|6801|6789|6802|6790|6801|6789|0
1730975340000|2024-11-07 10:29:00|6801.5|6789.5|6801.5|6789.5|6801.5|6789.5|6801.5|6789.5|0
1730975350000|2024-11-07 10:29:10|6802.5|6790.5|6802.5|6790.5|6802.5|6790.5|6802.5|6790.5|0
1730975360000|2024-11-07 10:29:20|6801.5|6789.5|6801.5|6789.5|6801.5|6789.5|6801.5|6789.5|0
1730975370000|2024-11-07 10:29:30|6802|6790|6802|6790|6802|6790|6802|6790|0
1730975380000|2024-11-07 10:29:40|6802.1|6790.1|6802.1|6790.1|6803.1|6791.1|6802.1|6790.1|4
1730975390000|2024-11-07 10:29:50|6811.6|6799.6|6814.6|6802.6|6816.1|6804.1|6809.6|6797.6|0
1730975400000|2024-11-07 10:30:00|6814.5|6802.5|6816.1|6804.1|6816.1|6804.1|6814.5|6802.5|1
1730975410000|2024-11-07 10:30:10|6815.6|6803.6|6816.1|6804.1|6816.1|6804.1|6815.6|6803.6|0
1730975420000|2024-11-07 10:30:20|6816.6|6804.6|6821.6|6809.6|6821.6|6809.6|6816.6|6804.6|0
1730975430000|2024-11-07 10:30:30|6822.1|6810.1|6823.1|6811.1|6823.1|6811.1|6822.1|6810.1|0
1730975440000|2024-11-07 10:30:40|6823|6811|6822|6810|6823|6811|6822|6810|0
1730975450000|2024-11-07 10:30:50|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|0
1730975460000|2024-11-07 10:31:00|6841.5|6829.5|6839|6827|6842.5|6830.5|6839|6827|1
1730975470000|2024-11-07 10:31:10|6837.5|6825.5|6837.5|6825.5|6838.5|6826.5|6837.1|6825.1|0
1730975490000|2024-11-07 10:31:30|6837.4|6825.4|6838.5|6826.5|6838.5|6826.5|6834.5|6822.5|0
1730975500000|2024-11-07 10:31:40|6836.5|6824.5|6838.5|6826.5|6838.5|6826.5|6836|6824|0
1730975510000|2024-11-07 10:31:50|6838.6|6826.6|6839.7|6827.7|6839.7|6827.7|6838.6|6826.6|0
1730975520000|2024-11-07 10:32:00|6840.1|6828.1|6845.1|6833.1|6845.1|6833.1|6840.1|6828.1|0
1730975530000|2024-11-07 10:32:10|6847.7|6839.1|6845.1|6833.1|6847.7|6839.1|6845|6833|1
1730975540000|2024-11-07 10:32:20|6845|6833|6843.5|6831.5|6845|6833|6843.5|6831.5|0
1730975550000|2024-11-07 10:32:30|6843.6|6831.6|6843.6|6831.6|6843.6|6831.6|6843.6|6831.6|0
1730975560000|2024-11-07 10:32:40|6843.5|6831.5|6845.5|6833.5|6845.5|6833.5|6842|6830|0
1730975570000|2024-11-07 10:32:50|6845.6|6833.6|6845.5|6833.5|6845.6|6833.6|6845.5|6833.5|1
1730975580000|2024-11-07 10:33:00|6845.6|6833.6|6846.1|6834.1|6846.1|6834.1|6845.1|6833.1|1
1730975600000|2024-11-07 10:33:20|6844.6|6832.6|6842.6|6830.6|6844.6|6832.6|6842.6|6830.6|0
1730975610000|2024-11-07 10:33:30|6842.5|6830.5|6840.1|6828.1|6842.5|6830.5|6840.1|6828.1|0
1730975630000|2024-11-07 10:33:50|6839.9|6827.9|6839.1|6827.1|6839.9|6827.9|6838.6|6826.6|0
1730975640000|2024-11-07 10:34:00|6839|6827|6838.6|6826.6|6839|6827|6838.4|6826.4|0
1730975650000|2024-11-07 10:34:10|6839.1|6827.1|6839.1|6827.1|6839.1|6827.1|6839.1|6827.1|0
1730975660000|2024-11-07 10:34:20|6836.1|6824.1|6836.6|6824.6|6837.5|6825.5|6836|6824|0
1730975670000|2024-11-07 10:34:30|6837.1|6825.1|6832.6|6820.6|6837.1|6825.1|6832.6|6820.6|0
1730975680000|2024-11-07 10:34:40|6831.6|6819.6|6831.1|6819.1|6831.6|6819.6|6830.6|6818.6|0
1730975690000|2024-11-07 10:34:50|6830.6|6818.6|6829|6817|6830.6|6818.6|6829|6817|0
1730975700000|2024-11-07 10:35:00|6828.6|6816.6|6832.5|6820.5|6832.5|6820.5|6828.5|6816.5|0
1730975710000|2024-11-07 10:35:10|6832.6|6820.6|6832.6|6820.6|6832.6|6820.6|6832.6|6820.6|0
1730975720000|2024-11-07 10:35:20|6833|6821|6830.1|6822.1|6833|6822.1|6830.1|6820|0
1730975730000|2024-11-07 10:35:30|6831|6823|6830.5|6818.5|6832.5|6823|6830.5|6818.5|0
1730975740000|2024-11-07 10:35:40|6830.6|6818.6|6830.5|6818.5|6830.6|6818.6|6830.5|6818.5|0
1730975750000|2024-11-07 10:35:50|6830.6|6818.6|6831|6819|6831.1|6819.1|6830.6|6818.6|0
1730975770000|2024-11-07 10:36:10|6831.1|6819.1|6831.6|6819.6|6831.6|6819.6|6831.1|6819.1|0
1730975780000|2024-11-07 10:36:20|6831.5|6819.5|6848.1|6836.1|6851|6839|6831.5|6819.5|1
1730975790000|2024-11-07 10:36:30|6850.1|6838.1|6848.5|6836.5|6850.1|6838.1|6848.5|6836.5|0
1730975800000|2024-11-07 10:36:40|6848.2|6836.2|6846|6834|6848.2|6836.2|6846|6834|0
1730975810000|2024-11-07 10:36:50|6845.9|6833.9|6846.3|6834.3|6846.3|6834.3|6844.5|6832.5|0
1730975820000|2024-11-07 10:37:00|6849|6837|6842.5|6830.5|6849|6837|6842.5|6830.5|0
1730975830000|2024-11-07 10:37:10|6842.4|6830.4|6842.6|6830.6|6842.6|6830.6|6838.6|6826.6|0
1730975840000|2024-11-07 10:37:20|6841.1|6829.1|6840.1|6828.1|6841.2|6829.2|6840.1|6828.1|0
1730975850000|2024-11-07 10:37:30|6839.6|6827.6|6840.1|6828.1|6840.1|6828.1|6839.6|6827.6|0
1730975860000|2024-11-07 10:37:40|6839.1|6827.1|6839.1|6827.1|6839.1|6827.1|6839|6827|0
1730975870000|2024-11-07 10:37:50|6839|6827|6840|6828|6840|6828|6839|6827|0
1730975880000|2024-11-07 10:38:00|6840.5|6828.5|6840.5|6828.5|6840.5|6828.5|6840.5|6828.5|0
1730975890000|2024-11-07 10:38:10|6843.5|6831.5|6845.6|6833.6|6845.6|6833.6|6843.5|6831.5|0
1730975900000|2024-11-07 10:38:20|6845.1|6833.1|6844.5|6832.5|6845.1|6833.1|6844|6832|0
1730975920000|2024-11-07 10:38:40|6843.5|6831.5|6846.5|6834.5|6847|6835|6843.5|6831.5|0
1730975930000|2024-11-07 10:38:50|6847.6|6835.6|6848.5|6836.5|6849|6837|6847.6|6835.6|0
1730975940000|2024-11-07 10:39:00|6848|6836|6849|6837|6849|6837|6848|6836|0
1730975950000|2024-11-07 10:39:10|6848.5|6836.5|6848.5|6836.5|6848.5|6836.5|6848.5|6836.5|0
1730975960000|2024-11-07 10:39:20|6848.6|6836.6|6849.1|6837.1|6849.1|6837.1|6848.1|6836.1|0
1730975970000|2024-11-07 10:39:30|6849|6837|6848|6836|6849.1|6837.1|6848|6836|0
1730975980000|2024-11-07 10:39:40|6847.5|6835.5|6846.5|6834.5|6847.5|6835.5|6846.5|6834.5|0
1730975990000|2024-11-07 10:39:50|6847|6835|6847.5|6835.5|6847.5|6835.5|6847|6835|0
1730976000000|2024-11-07 10:40:00|6847|6835|6847.5|6835.5|6847.5|6835.5|6847|6835|0
1730976010000|2024-11-07 10:40:10|6847.6|6835.6|6847.6|6835.6|6848.6|6836.6|6847.6|6835.6|0
1730976020000|2024-11-07 10:40:20|6847.7|6835.7|6847.6|6835.6|6848.1|6836.1|6847.6|6835.6|0
1730976030000|2024-11-07 10:40:30|6849.1|6837.1|6848.1|6836.1|6849.1|6837.1|6848|6836|0
1730976040000|2024-11-07 10:40:40|6849|6837|6848|6836|6849|6837|6848|6836|0
1730976050000|2024-11-07 10:40:50|6849|6837|6849.5|6837.5|6849.5|6837.5|6848.5|6836.5|0
1730976060000|2024-11-07 10:41:00|6849.4|6837.4|6841.5|6829.5|6849.4|6837.4|6841.5|6829.5|0
1730976070000|2024-11-07 10:41:10|6842.2|6830.2|6843.2|6831.2|6843.2|6831.2|6842.2|6830.2|2
1730976080000|2024-11-07 10:41:20|6844.1|6832.1|6838.7|6826.7|6844.1|6832.1|6838.7|6826.7|2
1730976090000|2024-11-07 10:41:30|6839.7|6827.7|6838.2|6826.2|6839.7|6827.7|6838.2|6826.2|0
1730976100000|2024-11-07 10:41:40|6839.2|6827.2|6835.2|6823.2|6839.2|6827.2|6835.2|6823.2|0
1730976110000|2024-11-07 10:41:50|6834.2|6822.2|6836.7|6824.7|6837.7|6825.7|6834.2|6822.2|0
1730976120000|2024-11-07 10:42:00|6836.2|6824.2|6837.7|6825.7|6837.7|6825.7|6836.2|6824.2|0
1730976130000|2024-11-07 10:42:10|6837.6|6825.6|6836.2|6824.2|6837.6|6825.6|6836.2|6824.2|0
1730976150000|2024-11-07 10:42:30|6835.7|6823.7|6835.7|6823.7|6835.7|6823.7|6835.7|6823.7|0
1730976160000|2024-11-07 10:42:40|6836.2|6824.2|6836.1|6824.1|6836.2|6824.2|6836.1|6824.1|0
1730976170000|2024-11-07 10:42:50|6828.1|6816.1|6824.1|6812.1|6828.1|6816.1|6824.1|6812.1|0
1730976180000|2024-11-07 10:43:00|6824|6812|6821.7|6809.7|6824|6812|6821.2|6809.2|0
1730976190000|2024-11-07 10:43:10|6821.2|6809.2|6818|6806|6821.2|6809.2|6815.2|6803.2|0
1730976200000|2024-11-07 10:43:20|6817.1|6805.1|6815.1|6803.1|6817.1|6805.1|6815.1|6803.1|0
1730976210000|2024-11-07 10:43:30|6815.6|6803.6|6812.5|6800.5|6815.6|6803.6|6812.5|6800.5|1
1730976220000|2024-11-07 10:43:40|6812.6|6800.6|6808|6796|6813.5|6801.5|6807.5|6795.5|0
1730976230000|2024-11-07 10:43:50|6807.8|6795.8|6807.5|6795.5|6807.8|6795.8|6803|6791|0
1730976240000|2024-11-07 10:44:00|6806.5|6794.5|6806.5|6794.5|6806.5|6794.5|6806.5|6794.5|0
1730976250000|2024-11-07 10:44:10|6806.2|6794.2|6803.5|6791.5|6806.2|6794.2|6802.6|6790.6|0
1730976260000|2024-11-07 10:44:20|||||||||1
1730976270000|2024-11-07 10:44:30|6803.4|6791.4|6803.4|6791.4|6803.4|6791.4|6803.4|6791.4|0
1730976280000|2024-11-07 10:44:40|6803|6791|6802.5|6790.5|6803|6791|6802.5|6790.5|0
1730976290000|2024-11-07 10:44:50|6802.1|6790.1|6803|6791|6803|6791|6802.1|6790.1|0
1730976300000|2024-11-07 10:45:00|6803.2|6791.2|6803.6|6791.6|6804.5|6792.5|6803.2|6791.2|0
1730976310000|2024-11-07 10:45:10|6804.1|6792.1|6807.1|6795.1|6807.1|6795.1|6804.1|6792.1|0
1730976320000|2024-11-07 10:45:20|6806.6|6794.6|6819.1|6807.1|6819.1|6807.1|6803|6791|2
1730976330000|2024-11-07 10:45:30|6819.6|6807.6|6820.6|6808.6|6820.6|6808.6|6819.6|6807.6|0
1730976340000|2024-11-07 10:45:40|6820.5|6808.5|6820.6|6808.6|6820.6|6808.6|6819.6|6807.6|0
1730976350000|2024-11-07 10:45:50|6821.1|6809.1|6821.1|6809.1|6821.1|6809.1|6821.1|6809.1|0
1730976360000|2024-11-07 10:46:00|6822|6810|6830.1|6818.1|6830.9|6818.9|6822|6810|0
1730976390000|2024-11-07 10:46:30|6830|6818|6831|6819|6831.5|6819.5|6829|6817|0
1730976400000|2024-11-07 10:46:40|6830|6818|6829.5|6817.5|6830|6818|6829.5|6817.5|0
1730976420000|2024-11-07 10:47:00|6829|6817|6831.5|6819.5|6831.5|6819.5|6829|6817|0
1730976430000|2024-11-07 10:47:10|6831.8|6819.8|6835.4|6823.4|6835.4|6823.4|6831.8|6819.8|0
1730976450000|2024-11-07 10:47:30|6835|6823|6835|6823|6835|6823|6835|6823|0
1730976470000|2024-11-07 10:47:50|6836.4|6824.4|6836.4|6824.4|6836.4|6824.4|6836.4|6824.4|0
1730976510000|2024-11-07 10:48:30|6836.5|6824.5|6836.5|6824.5|6836.5|6824.5|6836.5|6824.5|0
1730976520000|2024-11-07 10:48:40|6837.3|6825.3|6836.9|6824.9|6837.3|6825.3|6836.9|6824.9|0
1730976550000|2024-11-07 10:49:10|6837|6825|6837.9|6825.9|6837.9|6825.9|6837|6825|0
1730976560000|2024-11-07 10:49:20|6836.9|6828.9|6836.9|6828.9|6836.9|6828.9|6836.9|6828.9|0
1730976590000|2024-11-07 10:49:50||6830.9||6830.9||6830.9||6830.9|0
1730976600000|2024-11-07 10:50:00|6844.3|6832.3|6844.3|6832.3|6844.3|6832.3|6844.3|6832.3|1
1730976630000|2024-11-07 10:50:30|6845.3|6833.3|6845.3|6833.3|6845.3|6833.3|6845.3|6833.3|0
1730976660000|2024-11-07 10:51:00|6844.8|6832.8|6843.3|6835.3|6844.8|6835.3|6843.3|6832.8|0
1730976670000|2024-11-07 10:51:10|6843.8|6835.8|6848.4|6836.4|6848.9|6836.9|6843.8|6835.8|1
1730976680000|2024-11-07 10:51:20|6838|6826|6838.9|6826.9|6838.9|6826.9|6838|6826|1
1730976690000|2024-11-07 10:51:30|6839.4|6827.4|6837.4|6825.4|6839.4|6827.4|6837.4|6825.4|0
1730976700000|2024-11-07 10:51:40|6836.4|6824.4|6833.9|6821.9|6836.4|6824.4|6833.9|6821.9|0
1730976720000|2024-11-07 10:52:00|6833|6821|6833|6821|6833|6821|6833|6821|0
1730976730000|2024-11-07 10:52:10|6832.8|6820.8|6831.9|6819.9|6832.8|6820.8|6831.9|6819.9|0
1730976740000|2024-11-07 10:52:20|6833.4|6821.4|6833.4|6821.4|6833.4|6821.4|6833.4|6821.4|0
1730976750000|2024-11-07 10:52:30|6833.9|6821.9|6833.9|6821.9|6833.9|6821.9|6833.9|6821.9|0
1730976760000|2024-11-07 10:52:40|6833.8|6821.8|6833.3|6821.3|6833.8|6821.8|6833.3|6821.3|0
1730976770000|2024-11-07 10:52:50|6833.4|6821.4|6835.3|6823.3|6835.3|6823.3|6833.4|6821.4|0
1730976780000|2024-11-07 10:53:00|6834.8|6822.8|6835.9|6823.9|6835.9|6823.9|6834.8|6822.8|0
1730976790000|2024-11-07 10:53:10|6836.4|6824.4|6835.9|6823.9|6836.4|6824.4|6835.9|6823.9|0
1730976810000|2024-11-07 10:53:30|6836.9|6824.9|6836.4|6824.4|6836.9|6824.9|6834.9|6822.9|0
1730976820000|2024-11-07 10:53:40|6835.9|6823.9|6835.9|6823.9|6835.9|6823.9|6835.9|6823.9|0
1730976840000|2024-11-07 10:54:00|6836.9|6824.9|6838.4|6826.4|6838.4|6826.4|6836.9|6824.9|0
1730976850000|2024-11-07 10:54:10|6837.4|6825.4|6837.9|6825.9|6837.9|6825.9|6837.4|6825.4|0
1730976920000|2024-11-07 10:55:20|6838.9|6826.9|6838.9|6826.9|6838.9|6826.9|6838.9|6826.9|0
1730976960000|2024-11-07 10:56:00|6839.4|6827.4|6839.9|6827.9|6839.9|6827.9|6839.4|6827.4|0
1730976980000|2024-11-07 10:56:20|6844.8|6832.8|6844.8|6832.8|6844.8|6832.8|6844.8|6832.8|0
1730976990000|2024-11-07 10:56:30|6843.9|6831.9|6845.3|6833.3|6845.3|6833.3|6843.9|6831.9|0
1730977000000|2024-11-07 10:56:40|6844.8|6832.8|6844.8|6832.8|6844.8|6832.8|6844.8|6832.8|0
1730977050000|2024-11-07 10:57:30|6844.9|6832.9|6845.7|6837.7|6845.7|6837.7|6844.9|6832.9|0
1730977060000|2024-11-07 10:57:40|6845.8|6837.8|6846.2|6838.2|6846.2|6838.2|6845.8|6837.8|0
1730977100000|2024-11-07 10:58:20|6841.8|6829.8|6840.8|6828.8|6842.8|6830.8|6840.8|6828.8|3
1730977110000|2024-11-07 10:58:30|6841.3|6829.3|6841.3|6829.3|6841.3|6829.3|6841.3|6829.3|0
1730977130000|2024-11-07 10:58:50|6840.5|6828.5|6833.8|6821.8|6840.5|6828.5|6832.8|6820.8|0
1730977140000|2024-11-07 10:59:00|6833.3|6821.3|6834.3|6822.3|6834.3|6822.3|6832.7|6820.7|0
1730977150000|2024-11-07 10:59:10|||||||||1
1730977180000|2024-11-07 10:59:40|6834.2|6822.2|6833.7|6821.7|6834.2|6822.2|6833.7|6821.7|0
1730977190000|2024-11-07 10:59:50|6832.2|6820.2|6831.4|6819.4|6832.2|6820.2|6831.4|6819.4|0
1730977200000|2024-11-07 11:00:00|6831.2|6819.2|6830.8|6818.8|6831.2|6824.5|6830.3|6818.3|1
1730977220000|2024-11-07 11:00:20|6824.8|6812.8|6821.8|6809.8|6824.8|6812.8|6821.3|6809.3|1
1730977250000|2024-11-07 11:00:50|6820.3|6808.3|6820.3|6808.3|6820.3|6808.3|6820.3|6808.3|0
1730977270000|2024-11-07 11:01:10|6820.2|6808.2|6819.8|6807.8|6820.2|6808.2|6819.8|6807.8|0
1730977310000|2024-11-07 11:01:50|6823.3|6811.3|6813.3|6801.3|6823.3|6811.3|6813.3|6801.3|2
1730977320000|2024-11-07 11:02:00|6815.3|6803.3|6815.3|6803.3|6815.3|6803.3|6815.3|6803.3|0
1730977330000|2024-11-07 11:02:10|6815.1|6803.1|6814.3|6802.3|6815.1|6803.1|6813.8|6801.8|0
1730977340000|2024-11-07 11:02:20|6814.2|6802.2|6813.8|6801.8|6814.2|6802.2|6813.8|6801.8|0
1730977350000|2024-11-07 11:02:30|6813.7|6801.7|6812.8|6800.8|6813.7|6801.7|6812.8|6800.8|0
1730977360000|2024-11-07 11:02:40|6813.8|6801.8|6800.3|6788.3|6813.8|6801.8|6795.6|6783.6|2
1730977370000|2024-11-07 11:02:50|6801.2|6789.2|6801.2|6789.2|6801.2|6789.2|6800.7|6788.7|0
1730977390000|2024-11-07 11:03:10|6801.3|6789.3|6803.6|6791.6|6803.7|6791.7|6801.3|6789.3|0
1730977400000|2024-11-07 11:03:20|6803.7|6791.7|6804.6|6792.6|6804.6|6792.6|6803.7|6791.7|0
1730977410000|2024-11-07 11:03:30|6804.5|6792.5|6803.1|6791.1|6804.5|6792.5|6803.1|6791.1|0
1730977420000|2024-11-07 11:03:40|6806|6794|6805.1|6793.1|6806|6794|6805.1|6793.1|1
1730977430000|2024-11-07 11:03:50|6804.6|6792.6|6804.1|6792.1|6804.6|6792.6|6804.1|6792.1|0
1730977450000|2024-11-07 11:04:10|6805.1|6793.1|6805.1|6793.1|6805.1|6793.1|6805.1|6793.1|0
1730977470000|2024-11-07 11:04:30|6807.1|6795.1|6808.1|6796.1|6808.1|6796.1|6807.1|6795.1|0
1730977500000|2024-11-07 11:05:00|6808.5|6796.5|6810.5|6798.5|6810.5|6798.5|6808.5|6796.5|0
1730977520000|2024-11-07 11:05:20|6810.4|6798.4|6813.5|6801.5|6813.5|6801.5|6810.4|6798.4|1
1730977530000|2024-11-07 11:05:30|6812.5|6804.5|6812.5|6804.5|6812.5|6804.5|6812.5|6804.5|0
1730977540000|2024-11-07 11:05:40|6822.2|6810.2|6822.2|6810.2|6822.2|6810.2|6822.2|6810.2|3
1730977550000|2024-11-07 11:05:50|6823.7|6811.7|6823.7|6811.7|6823.7|6811.7|6823.7|6811.7|0
1730977560000|2024-11-07 11:06:00|6821.5|6813.5|6821.5|6813.5|6821.5|6813.5|6821.5|6813.5|0
1730977570000|2024-11-07 11:06:10|6823.4|6811.4|6823.4|6811.4|6823.4|6811.4|6823.4|6811.4|0
1730977580000|2024-11-07 11:06:20|6821.5|6809.5|6820.6|6808.6|6821.5|6809.5|6820.6|6808.6|0
1730977590000|2024-11-07 11:06:30|6821|6809|6823.6|6811.6|6823.6|6811.6|6821|6809|1
1730977600000|2024-11-07 11:06:40|6822.1|6810.1|6821.6|6809.6|6822.1|6810.1|6821.1|6809.1|0
1730977610000|2024-11-07 11:06:50|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|0
1730977630000|2024-11-07 11:07:10|6821.8|6809.8|6819.1|6807.1|6821.8|6809.8|6819.1|6807.1|0
1730977640000|2024-11-07 11:07:20|6819.6|6807.6|6819.6|6807.6|6819.6|6807.6|6819.6|6807.6|0
1730977650000|2024-11-07 11:07:30|6820.1|6808.1|6820.1|6808.1|6820.1|6808.1|6820.1|6808.1|0
1730977670000|2024-11-07 11:07:50|6820.5|6808.5|6823.6|6811.6|6823.6|6811.6|6820.5|6808.5|1
1730977680000|2024-11-07 11:08:00|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|0
1730977690000|2024-11-07 11:08:10|6823.7|6811.7|6826.1|6814.1|6826.5|6814.5|6823.7|6811.7|0
1730977700000|2024-11-07 11:08:20|6827|6815|6827|6815|6827|6815|6827|6815|0
1730977730000|2024-11-07 11:08:50|6827.5|6815.5|6828.4|6816.4|6828.4|6816.4|6827.5|6815.5|0
1730977750000|2024-11-07 11:09:10|6827.9|6815.9|6827.5|6815.5|6828|6816|6827.5|6815.5|0
1730977780000|2024-11-07 11:09:40|6827.9|6815.9|6828.4|6816.4|6828.4|6816.4|6827.9|6815.9|0
1730977820000|2024-11-07 11:10:20|6826.5|6814.5|6826.5|6814.5|6826.5|6814.5|6826.5|6814.5|0
1730977860000|2024-11-07 11:11:00|6826|6814|6826|6814|6826|6814|6826|6814|0
1730977890000|2024-11-07 11:11:30|6826.5|6814.5|6826.5|6814.5|6826.5|6814.5|6826.5|6814.5|0
1730977900000|2024-11-07 11:11:40|6828.4|6816.4|6828.4|6816.4|6828.4|6816.4|6828.4|6816.4|0
1730977910000|2024-11-07 11:11:50|6831.1|6819.1|6831.1|6819.1|6831.1|6819.1|6831.1|6819.1|1
1730977920000|2024-11-07 11:12:00|6830.1|6818.1|6830.1|6818.1|6830.1|6818.1|6830.1|6818.1|0
1730977930000|2024-11-07 11:12:10|6831.6|6819.6|6831.6|6819.6|6831.6|6819.6|6831.6|6819.6|0
1730977940000|2024-11-07 11:12:20|6831.7|6819.7|6832.6|6820.6|6832.7|6820.7|6831.7|6819.7|0
1730977960000|2024-11-07 11:12:40|6832.2|6820.2|6826.8|6818.8|6832.2|6820.2|6826.8|6816.2|0
1730977980000|2024-11-07 11:13:00|6825.7|6813.7|6825.2|6813.2|6825.7|6813.7|6825.2|6813.2|1
1730977990000|2024-11-07 11:13:10|6825.1|6813.1|6824.2|6812.2|6825.1|6813.1|6824.2|6812.2|0
1730978000000|2024-11-07 11:13:20|6824.1|6812.1|6827.1|6815.1|6827.1|6815.1|6823.7|6811.7|0
1730978010000|2024-11-07 11:13:30|6826.7|6814.7|6826.7|6814.7|6826.7|6814.7|6826.7|6814.7|0
1730978020000|2024-11-07 11:13:40|6826.5|6814.5|6824.7|6812.7|6826.5|6814.5|6824.7|6812.7|0
1730978030000|2024-11-07 11:13:50|6827.1|6815.1|6827.1|6815.1|6827.1|6815.1|6827.1|6815.1|0
1730978040000|2024-11-07 11:14:00|6826.7|6814.7|6828.1|6816.1|6828.1|6816.1|6826.7|6814.7|0
1730978080000|2024-11-07 11:14:40|6828.6|6816.6|6828.6|6816.6|6828.6|6816.6|6828.6|6816.6|0
1730978090000|2024-11-07 11:14:50|6828.5|6816.5|6828.5|6816.5|6828.5|6816.5|6828.5|6816.5|0
1730978110000|2024-11-07 11:15:10|6829|6817|6829.6|6817.6|6829.6|6817.6|6828.6|6816.6|0
1730978150000|2024-11-07 11:15:50|6830.5|6818.5|6838.1|6826.1|6838.1|6826.1|6830.5|6818.5|1
1730978160000|2024-11-07 11:16:00|6837.7|6825.7|6834.7|6822.7|6839.7|6827.7|6827.2|6815.2|0
1730978180000|2024-11-07 11:16:20|6833.7|6821.7|6839.7|6827.7|6840.7|6828.7|6833.7|6821.7|0
1730978200000|2024-11-07 11:16:40|6840.7|6828.7|6840.7|6828.7|6840.7|6828.7|6840.7|6828.7|0
1730978220000|2024-11-07 11:17:00|6842.2|6830.2|6842.6|6830.6|6844.7|6832.7|6842.2|6830.2|1
1730978230000|2024-11-07 11:17:10|6843.1|6831.1|6837.7|6825.7|6844.1|6832.1|6837.7|6825.7|0
1730978240000|2024-11-07 11:17:20|6837.2|6825.2|6836.2|6824.2|6837.6|6825.6|6834.7|6822.7|0
1730978250000|2024-11-07 11:17:30|6836.1|6824.1|6836.1|6824.1|6836.1|6824.1|6836.1|6824.1|0
1730978260000|2024-11-07 11:17:40|6835.2|6823.2|6838.2|6826.2|6838.2|6826.2|6835.2|6823.2|0
1730978270000|2024-11-07 11:17:50|6837.2|6825.2|6837.2|6825.2|6837.2|6825.2|6837.2|6825.2|0
1730978280000|2024-11-07 11:18:00|6837.3|6825.3|6838.2|6826.2|6838.2|6826.2|6837.3|6825.3|0
1730978290000|2024-11-07 11:18:10|6837.7|6825.7|6837.7|6825.7|6837.7|6825.7|6837.7|6825.7|0
1730978300000|2024-11-07 11:18:20|6839.2|6827.2|6839.2|6827.2|6840.7|6828.7|6838.2|6826.2|0
1730978320000|2024-11-07 11:18:40|6838.7|6826.7|6839.2|6827.2|6839.2|6827.2|6838.7|6826.7|0
1730978340000|2024-11-07 11:19:00|6838.7|6826.7|6838.7|6826.7|6838.7|6826.7|6838.7|6826.7|0
1730978350000|2024-11-07 11:19:10|6839.2|6827.2|6840.8|6828.8|6840.8|6828.8|6839.2|6827.2|0
1730978360000|2024-11-07 11:19:20|6833.7|6821.7|6834.7|6822.7|6834.7|6822.7|6833.7|6821.7|1
1730978370000|2024-11-07 11:19:30|6835.1|6823.1|6836.7|6824.7|6836.7|6824.7|6835.1|6823.1|0
1730978380000|2024-11-07 11:19:40|6837.2|6825.2|6837.2|6825.2|6837.2|6825.2|6836.6|6824.6|0
1730978390000|2024-11-07 11:19:50|6839.1|6827.1|6838.2|6826.2|6839.1|6827.1|6838.2|6826.2|0
1730978400000|2024-11-07 11:20:00|6838.6|6826.6|6839.7|6827.7|6839.7|6827.7|6838.6|6826.6|0
1730978410000|2024-11-07 11:20:10|6838.3|6826.3|6838.3|6826.3|6838.3|6826.3|6838.3|6826.3|0
1730978420000|2024-11-07 11:20:20|6838.8|6826.8|6838.8|6826.8|6838.8|6826.8|6838.8|6826.8|0
1730978430000|2024-11-07 11:20:30|6839.2|6827.2|6832.6|6820.6|6839.2|6827.2|6829.1|6817.1|1
1730978440000|2024-11-07 11:20:40|6827.1|6815.1|6827.6|6815.6|6827.6|6815.6|6827.1|6815.1|0
1730978450000|2024-11-07 11:20:50|6826.7|6814.7|6826.7|6814.7|6826.7|6814.7|6826.7|6814.7|0
1730978510000|2024-11-07 11:21:50|6827.7|6815.7|6825.7|6813.7|6827.7|6815.7|6825.7|6813.7|0
1730978520000|2024-11-07 11:22:00|6823.9|6815.9|6831.7|6819.7|6832.7|6820.7|6823.9|6815.9|0
1730978530000|2024-11-07 11:22:10|6828.7|6816.7|6829.2|6817.2|6829.2|6817.2|6828.7|6816.7|0
1730978540000|2024-11-07 11:22:20|6829.1|6817.1|6828.2|6816.2|6829.1|6817.1|6828.2|6816.2|0
1730978550000|2024-11-07 11:22:30|6825.7|6813.7|6821.7|6809.7|6825.7|6813.7|6821.7|6809.7|0
1730978560000|2024-11-07 11:22:40|6820.7|6808.7|6824.6|6812.6|6825.2|6813.2|6820.7|6808.7|0
1730978570000|2024-11-07 11:22:50|6823.2|6811.2|6823.2|6811.2|6823.2|6811.2|6823.2|6811.2|0
1730978580000|2024-11-07 11:23:00|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|6822.7|6810.7|0
1730978600000|2024-11-07 11:23:20|6824.1|6812.1|6824.1|6812.1|6824.1|6812.1|6824.1|6812.1|0
1730978660000|2024-11-07 11:24:20|6823.7|6811.7|6825.6|6813.6|6825.6|6813.6|6823.7|6811.7|0
1730978670000|2024-11-07 11:24:30|6825.1|6813.1|6826.1|6814.1|6826.1|6814.1|6825.1|6813.1|0
1730978680000|2024-11-07 11:24:40|6826.6|6814.6|6826.6|6814.6|6826.6|6814.6|6826.1|6814.1|0
1730978700000|2024-11-07 11:25:00|6828.1|6816.1|6828.6|6816.6|6828.6|6816.6|6828.1|6816.1|0
1730978710000|2024-11-07 11:25:10|6827.6|6815.6|6828.1|6816.1|6828.1|6816.1|6827.6|6815.6|1
1730978720000|2024-11-07 11:25:20|6828.6|6816.6|6828.6|6816.6|6828.6|6816.6|6828.6|6816.6|0
1730978760000|2024-11-07 11:26:00|6827.6|6815.6|6827.6|6815.6|6827.6|6815.6|6827.6|6815.6|0
1730978770000|2024-11-07 11:26:10|6828.1|6816.1|6828.1|6816.1|6828.1|6816.1|6828.1|6816.1|0
1730978780000|2024-11-07 11:26:20|6829.6|6817.6|6829.6|6817.6|6829.6|6817.6|6829.6|6817.6|0
1730978800000|2024-11-07 11:26:40|6830.1|6818.1|6830.1|6818.1|6830.1|6818.1|6830.1|6818.1|0
1730978810000|2024-11-07 11:26:50|6830.6|6818.6|6830.6|6818.6|6830.6|6818.6|6830.6|6818.6|0
1730978820000|2024-11-07 11:27:00|6831.5|6819.5|6826.1|6814.1|6831.5|6819.5|6826.1|6814.1|0
1730978830000|2024-11-07 11:27:10|6827.1|6815.1|6827.1|6815.1|6827.1|6815.1|6827.1|6815.1|0
1730978840000|2024-11-07 11:27:20|6826.6|6814.6|6826.6|6814.6|6826.6|6814.6|6826.6|6814.6|0
1730978880000|2024-11-07 11:28:00|6830.5|6818.5|6831.5|6819.5|6831.5|6819.5|6830.5|6818.5|0
1730978900000|2024-11-07 11:28:20|6830.5|6822.5|6830.5|6822.5|6830.5|6822.5|6830.5|6822.5|0
1730978920000|2024-11-07 11:28:40|6832|6820|6832|6820|6832|6820|6832|6820|0
1730978940000|2024-11-07 11:29:00|6830.5|6822.5|6830.5|6822.5|6830.5|6822.5|6830.5|6822.5|0
1730979000000|2024-11-07 11:30:00|6829.1|6818.5|6827.5|6815.5|6830.5|6818.5|6827.5|6815.5|0
1730979010000|2024-11-07 11:30:10|6826.1|6814.1|6824.1|6812.1|6826.1|6814.1|6823.6|6811.6|0
1730979030000|2024-11-07 11:30:30|6820.6|6808.6|6820.6|6808.6|6820.6|6808.6|6820.6|6808.6|0
1730979050000|2024-11-07 11:30:50|6820.1|6808.1|6815.1|6803.1|6820.1|6808.1|6815.1|6803.1|0
1730979060000|2024-11-07 11:31:00|6815.6|6803.6|6819.5|6807.5|6819.5|6807.5|6815.6|6803.6|0
1730979080000|2024-11-07 11:31:20|6820.5|6808.5|6821.1|6809.1|6829.1|6817.1|6820.5|6808.5|1
1730979090000|2024-11-07 11:31:30|6821.6|6809.6|6818.6|6806.6|6822.1|6810.1|6818.6|6806.6|0
1730979100000|2024-11-07 11:31:40|6818.4|6806.4|6818.1|6806.1|6818.4|6806.4|6816.6|6804.6|0
1730979110000|2024-11-07 11:31:50|6818.6|6806.6|6819.1|6807.1|6819.1|6807.1|6818.6|6806.6|0
1730979120000|2024-11-07 11:32:00|6819|6807|6818.1|6806.1|6819|6807|6818.1|6806.1|0
1730979180000|2024-11-07 11:33:00|6817.6|6805.6|6817.6|6805.6|6817.6|6805.6|6817.6|6805.6|0
1730979190000|2024-11-07 11:33:10|6817.1|6805.1|6815.6|6803.6|6817.1|6805.1|6815.6|6803.6|0
1730979210000|2024-11-07 11:33:30|6815.5|6803.5|6812.1|6800.1|6815.5|6803.5|6812.1|6800.1|0
1730979220000|2024-11-07 11:33:40|6812|6800|6810.6|6798.6|6812|6800|6810.6|6798.6|0
1730979240000|2024-11-07 11:34:00|6811.1|6799.1|6811.1|6799.1|6811.1|6799.1|6811.1|6799.1|0
1730979260000|2024-11-07 11:34:20|6810.6|6798.6|6810.6|6798.6|6810.6|6798.6|6810.6|6798.6|0
1730979290000|2024-11-07 11:34:50|6810.1|6798.1|6810.1|6798.1|6810.1|6798.1|6810.1|6798.1|0
1730979300000|2024-11-07 11:35:00|6810.6|6798.6|6810.1|6798.1|6810.6|6798.6|6810.1|6798.1|0
1730979320000|2024-11-07 11:35:20|6809.6|6797.6|6810.6|6798.6|6810.6|6798.6|6809.6|6797.6|0
1730979330000|2024-11-07 11:35:30|6810.1|6798.1|6810.1|6798.1|6810.1|6798.1|6810.1|6798.1|0
1730979350000|2024-11-07 11:35:50|6811.1|6799.1|6811.1|6799.1|6811.1|6799.1|6811.1|6799.1|0
1730979360000|2024-11-07 11:36:00|6811.3|6799.3|6814.1|6802.1|6816.1|6804.1|6811.3|6799.3|0
1730979370000|2024-11-07 11:36:10|6813.6|6801.6|6814.1|6802.1|6814.1|6802.1|6813.6|6801.6|0
1730979380000|2024-11-07 11:36:20|6814.3|6802.3|6818.1|6806.1|6818.1|6806.1|6814.3|6802.3|0
1730979390000|2024-11-07 11:36:30|6819|6807|6819|6807|6819|6807|6819|6807|0
1730979400000|2024-11-07 11:36:40|6819.5|6811.5|6820|6812|6820|6812|6819.5|6811.5|0
1730979410000|2024-11-07 11:36:50|6819.5|6813.5|6819.5|6813.5|6819.5|6813.5|6819.5|6813.5|0
1730979430000|2024-11-07 11:37:10|6819.6|6813.6|6834.2|6822.2|6834.6|6822.6|6819.6|6813.6|2
1730979450000|2024-11-07 11:37:30|6834.6|6822.6|6832.2|6820.2|6834.6|6822.6|6832.1|6820.1|0
1730979460000|2024-11-07 11:37:40|6832.1|6820.1|6832.6|6820.6|6833.1|6821.1|6832.1|6820.1|0
1730979470000|2024-11-07 11:37:50|6832.7|6820.7|6831.1|6819.1|6833.1|6821.1|6831.1|6819.1|0
1730979480000|2024-11-07 11:38:00|6830.1|6818.1|6830.2|6818.2|6830.2|6818.2|6830.1|6818.1|0
1730979490000|2024-11-07 11:38:10|6831.1|6819.1|6831.1|6819.1|6831.1|6819.1|6831.1|6819.1|0
1730979530000|2024-11-07 11:38:50|6831.6|6819.6|6831.6|6819.6|6831.6|6819.6|6831.6|6819.6|0
1730979540000|2024-11-07 11:39:00|6831.1|6819.1|6831.1|6819.1|6831.1|6819.1|6831.1|6819.1|0
1730979560000|2024-11-07 11:39:20|6831.6|6819.6|6831.6|6819.6|6831.6|6819.6|6831.1|6819.1|0
1730979620000|2024-11-07 11:40:20|6829.7|6821.7|6835.6|6823.6|6835.6|6823.6|6829.7|6820.4|0
1730979670000|2024-11-07 11:41:10|6835.4|6823.4|6834.6|6822.6|6837.1|6827.9|6834.6|6822.6|1
1730979680000|2024-11-07 11:41:20|6834.8|6822.8|6836.1|6824.1|6836.1|6824.1|6834.8|6822.8|0
1730979710000|2024-11-07 11:41:50|6835.6|6823.6|6835.6|6823.6|6835.6|6823.6|6835.6|6823.6|0
1730979730000|2024-11-07 11:42:10|6836.6|6824.6|6836.6|6824.6|6836.6|6824.6|6836.6|6824.6|0
1730979740000|2024-11-07 11:42:20|6835.6|6823.6|6833.8|6825.8|6835.6|6825.8|6833.8|6823.6|0
1730979750000|2024-11-07 11:42:30|6835.6|6827.6|6835.6|6827.6|6835.6|6827.6|6835.6|6827.6|0
1730979790000|2024-11-07 11:43:10|6836.1|6824.1|6836.1|6824.1|6836.1|6824.1|6836.1|6824.1|0
1730979830000|2024-11-07 11:43:50|6836|6824|6836.1|6824.1|6836.1|6824.1|6836|6824|0
1730979850000|2024-11-07 11:44:10|6834.1|6822.1|6829.1|6817.1|6834.1|6822.1|6827.6|6815.6|0
1730979860000|2024-11-07 11:44:20|6833.1|6821.1|6828.7|6816.7|6833.1|6821.1|6828.1|6816.1|1
1730979870000|2024-11-07 11:44:30|6829.6|6817.6|6829.6|6817.6|6829.6|6817.6|6829.6|6817.6|1
1730979880000|2024-11-07 11:44:40|6829.7|6817.7|6831.6|6819.6|6831.6|6819.6|6829.7|6817.7|0
1730979890000|2024-11-07 11:44:50|6832.6|6820.6|6832.6|6820.6|6832.6|6820.6|6832.6|6820.6|0
1730979900000|2024-11-07 11:45:00|6833|6821|6829.6|6817.6|6833|6821|6829.6|6817.6|0
1730979910000|2024-11-07 11:45:10|6829.5|6817.5|6829.7|6817.7|6829.7|6817.7|6829.5|6817.5|0
1730979920000|2024-11-07 11:45:20|6830.5|6818.5|6830.1|6818.1|6830.6|6818.6|6830.1|6818.1|0
1730979930000|2024-11-07 11:45:30|6830.2|6818.2|6826.6|6814.6|6830.2|6818.2|6826.6|6814.6|0
1730979940000|2024-11-07 11:45:40|6826.1|6814.1|6826.1|6814.1|6826.1|6814.1|6826.1|6814.1|0
1730979950000|2024-11-07 11:45:50|6826.2|6814.2|6826.2|6814.2|6826.6|6814.6|6826.1|6814.1|0
1730979960000|2024-11-07 11:46:00|6827.1|6815.1|6827.1|6815.1|6827.1|6815.1|6827.1|6815.1|0
1730979990000|2024-11-07 11:46:30|6827|6815|6826.1|6814.1|6827|6815|6826.1|6814.1|0
1730980010000|2024-11-07 11:46:50|6824.1|6812.1|6824.6|6812.6|6824.6|6812.6|6824.1|6812.1|0
1730980020000|2024-11-07 11:47:00|6824.4|6812.4|6818.6|6806.6|6824.4|6812.4|6818.6|6806.6|0
1730980030000|2024-11-07 11:47:10|6818.5|6806.5|6818.1|6806.1|6818.6|6806.6|6817.6|6805.6|0
1730980040000|2024-11-07 11:47:20|6817.3|6805.3|6809.6|6797.6|6817.3|6805.3|6808.1|6796.1|0
1730980050000|2024-11-07 11:47:30|6808.6|6796.6|6805.1|6797.1|6808.6|6797.1|6805.1|6795.6|0
1730980060000|2024-11-07 11:47:40|6801.6|6789.6|6807.8|6795.8|6808.5|6796.5|6801.6|6789.6|0
1730980070000|2024-11-07 11:47:50|6809.1|6797.1|6809.1|6797.1|6809.1|6797.1|6809.1|6797.1|0
1730980080000|2024-11-07 11:48:00|6809.6|6797.6|6811.1|6799.1|6811.1|6799.1|6809.6|6797.6|0
1730980110000|2024-11-07 11:48:30|6811.6|6799.6|6814.5|6802.5|6814.5|6802.5|6811.6|6799.6|0
1730980120000|2024-11-07 11:48:40|6812.6|6804.6|6812.6|6804.6|6812.6|6804.6|6812.6|6804.6|0
1730980130000|2024-11-07 11:48:50|6812|6800|6812|6800|6812|6800|6812|6800|0
1730980170000|2024-11-07 11:49:30|6809.5|6797.5|6809.6|6797.6|6809.6|6797.6|6809.5|6797.5|0
1730980180000|2024-11-07 11:49:40|6810|6798|6809.1|6797.1|6810|6798|6809.1|6797.1|0
1730980190000|2024-11-07 11:49:50|6809.2|6797.2|6809.1|6797.1|6811.5|6799.5|6809.1|6797.1|0
1730980200000|2024-11-07 11:50:00|6809.2|6797.2|6809.6|6797.6|6812|6800|6809.2|6797.2|0
1730980210000|2024-11-07 11:50:10|6809.5|6797.5|6811.6|6799.6|6811.6|6799.6|6809.5|6797.5|0
1730980220000|2024-11-07 11:50:20|6821.6|6809.6|6822.1|6810.1|6822.6|6810.6|6821.6|6809.6|1
1730980230000|2024-11-07 11:50:30|6823.6|6811.6|6823.1|6811.1|6824.6|6812.6|6823.1|6811.1|0
1730980240000|2024-11-07 11:50:40|6822.1|6810.1|6820.1|6812.1|6822.1|6812.1|6820.1|6810.1|0
1730980250000|2024-11-07 11:50:50|6821.7|6809.7|6821.7|6809.7|6821.7|6809.7|6821.7|6809.7|0
1730980260000|2024-11-07 11:51:00|6822.1|6810.1|6816.1|6804.1|6822.1|6810.1|6816.1|6804.1|1
1730980270000|2024-11-07 11:51:10|6816|6804|6816|6804|6816|6804|6816|6804|0
1730980280000|2024-11-07 11:51:20|6815.5|6803.5|6817.5|6805.5|6817.5|6805.5|6815.5|6803.5|0
1730980290000|2024-11-07 11:51:30|6843.5|6831.5|6843.5|6831.5|6843.5|6831.5|6843.5|6831.5|6
1730980300000|2024-11-07 11:51:40|6844|6832|6844|6832|6844|6832|6844|6832|0
1730980320000|2024-11-07 11:52:00|6842|6834|6842|6834|6842|6834|6842|6834|0
1730980350000|2024-11-07 11:52:30|6843|6831|6842.5|6830.5|6843|6831|6842.5|6830.5|1
1730980360000|2024-11-07 11:52:40|6843|6831|6843|6831|6843.5|6831.5|6843|6831|0
1730980370000|2024-11-07 11:52:50|6843.5|6831.5|6843.5|6831.5|6843.5|6831.5|6843.5|6831.5|0
1730980380000|2024-11-07 11:53:00|6843|6831|6843|6831|6843|6831|6843|6831|0
1730980390000|2024-11-07 11:53:10|6842|6830|6842|6830|6842|6830|6842|6830|2
1730980400000|2024-11-07 11:53:20|6842.5|6830.5|6843|6831|6843|6831|6842.5|6830.5|0
1730980420000|2024-11-07 11:53:40|6852.1|6840.1|6850|6838|6852.1|6840.1|6850|6838|1
1730980430000|2024-11-07 11:53:50|6849|6837|6849|6837|6849|6837|6849|6837|0
1730980440000|2024-11-07 11:54:00|6849.1|6837.1|6848|6836|6849.5|6837.5|6845.5|6836|0
1730980450000|2024-11-07 11:54:10|6846|6838|6845.5|6837.5|6846|6838|6845.5|6837.5|0
1730980460000|2024-11-07 11:54:20|6847.6|6835.6|6847.6|6835.6|6847.6|6835.6|6847.6|6835.6|0
1730980470000|2024-11-07 11:54:30|6848|6836|6848|6836|6848.5|6836.5|6848|6836|0
1730980500000|2024-11-07 11:55:00|6846|6838|6846|6838|6846|6838|6846|6838|0
1730980510000|2024-11-07 11:55:10|6845.5|6837.5|6845.5|6837.5|6845.5|6837.5|6845.5|6837.5|0
1730980530000|2024-11-07 11:55:30|6848|6836|6848|6836|6848|6836|6848|6836|0
1730980540000|2024-11-07 11:55:40|6848.2|6836.2|6848.7|6836.7|6848.7|6836.7|6848.2|6836.2|1
1730980570000|2024-11-07 11:56:10|6848.2|6836.2|6848.7|6836.7|6848.7|6836.7|6848.2|6836.2|0
1730980620000|2024-11-07 11:57:00|6848.2|6836.2|6848.7|6836.7|6848.7|6836.7|6848.2|6836.2|0
1730980670000|2024-11-07 11:57:50|6847|6839|6841.7|6829.7|6847|6839|6841.7|6829.7|0
1730980680000|2024-11-07 11:58:00|6840.7|6828.7|6840.7|6828.7|6840.7|6828.7|6840.7|6828.7|0
1730980690000|2024-11-07 11:58:10|6838.7|6830.7|6838.7|6830.7|6838.7|6830.7|6838.7|6830.7|0
1730980700000|2024-11-07 11:58:20|6835.2|6823.2|6834.2|6822.2|6835.2|6823.2|6834.2|6822.2|0
1730980710000|2024-11-07 11:58:30|6833.2|6821.2|6836.3|6824.3|6836.6|6824.6|6833.2|6821.2|0
1730980720000|2024-11-07 11:58:40|6833.6|6821.6|6833.6|6821.6|6833.6|6821.6|6833.6|6821.6|1
1730980730000|2024-11-07 11:58:50|6826.2|6814.2|6826.3|6814.3|6826.6|6814.6|6826.1|6814.1|0
1730980740000|2024-11-07 11:59:00|6827.2|6815.2|6827.2|6815.2|6827.2|6815.2|6826.2|6814.2|0
1730980750000|2024-11-07 11:59:10|6834.7|6822.7|6836.7|6824.7|6836.7|6824.7|6834.7|6822.7|2
1730980760000|2024-11-07 11:59:20|6836.9|6824.9|6837.8|6825.8|6838.2|6826.2|6836.9|6824.9|0
1730980770000|2024-11-07 11:59:30|6838.2|6826.2|6838.2|6826.2|6838.2|6826.2|6838.2|6826.2|0
1730980790000|2024-11-07 11:59:50|6837.7|6825.7|6837.7|6825.7|6837.7|6825.7|6837.7|6825.7|0
1730980800000|2024-11-07 12:00:00|6837.8|6825.8|6838.7|6826.7|6840.2|6828.2|6837.8|6825.8|0
1730980810000|2024-11-07 12:00:10|6838.8|6826.8|6839.7|6827.7|6839.7|6827.7|6838.8|6826.8|0
1730980820000|2024-11-07 12:00:20|6840|6828|6842.2|6830.2|6842.2|6830.2|6840|6828|0
1730980840000|2024-11-07 12:00:40|6842.3|6830.3|6842.7|6830.7|6842.7|6830.7|6842.3|6830.3|0
1730980850000|2024-11-07 12:00:50|6851.9|6839.9|6853.3|6841.3|6853.3|6841.3|6851.9|6839.9|4
1730980870000|2024-11-07 12:01:10|6853.4|6841.4|6853.4|6841.4|6853.4|6841.4|6853.4|6841.4|0
1730980880000|2024-11-07 12:01:20|6854.3|6842.3|6854.3|6842.3|6854.3|6842.3|6854.3|6842.3|0
1730980890000|2024-11-07 12:01:30|6853.8|6841.8|6853.9|6841.9|6853.9|6841.9|6853.8|6841.8|0
1730980900000|2024-11-07 12:01:40|6854.4|6842.4|6855.2|6843.2|6855.2|6843.2|6854.2|6842.2|1
1730980910000|2024-11-07 12:01:50|6855.3|6843.3|6856.2|6844.2|6856.2|6844.2|6855.3|6843.3|0
1730980920000|2024-11-07 12:02:00|6854.1|6842.1|6854.1|6842.1|6855.2|6843.2|6854.1|6842.1|0
1730980930000|2024-11-07 12:02:10|6854.2|6842.2|6854.2|6842.2|6854.2|6842.2|6854.2|6842.2|0
1730980940000|2024-11-07 12:02:20|6858.2|6846.2|6866.1|6854.1|6866.1|6854.1|6858.2|6846.2|0
1730980950000|2024-11-07 12:02:30|6866.2|6854.2|6870|6858|6870|6858|6866.2|6854.2|0
1730980960000|2024-11-07 12:02:40|6869.6|6857.6|6869.6|6857.6|6869.6|6857.6|6869.6|6857.6|0
1730980970000|2024-11-07 12:02:50|6871.5|6859.5|6871.5|6859.5|6871.5|6859.5|6871.5|6859.5|0
1730980980000|2024-11-07 12:03:00|6871.1|6859.1|6869.6|6857.6|6871.1|6859.1|6869.6|6857.6|0
1730981000000|2024-11-07 12:03:20|6872.5|6860.5|6874.4|6862.4|6874.4|6862.4|6872.5|6860.5|0
1730981020000|2024-11-07 12:03:40|6873.8|6861.8|6873.8|6861.8|6873.8|6861.8|6873.8|6861.8|0
1730981030000|2024-11-07 12:03:50|6869.6|6857.6|6863.6|6851.6|6869.6|6857.6|6863.6|6851.6|0
1730981050000|2024-11-07 12:04:10|6863.3|6851.3|6867.1|6855.1|6867.1|6855.1|6863.3|6851.3|0
1730981060000|2024-11-07 12:04:20|6869.1|6857.1|6867.6|6855.6|6869.1|6857.1|6866.1|6854.1|0
1730981070000|2024-11-07 12:04:30|6868.2|6856.2|6868.2|6856.2|6868.2|6856.2|6868.2|6856.2|0
1730981080000|2024-11-07 12:04:40|6869.1|6857.1|6869.1|6857.1|6869.1|6857.1|6869.1|6857.1|0
1730981090000|2024-11-07 12:04:50|6868.6|6856.6|6868.1|6856.1|6868.6|6856.6|6868.1|6856.1|0
1730981100000|2024-11-07 12:05:00|6868.6|6856.6|6868.6|6856.6|6868.6|6856.6|6868.6|6856.6|0
1730981130000|2024-11-07 12:05:30|6870.4|6858.4|6873.4|6861.4|6873.4|6861.4|6870.4|6858.4|1
1730981140000|2024-11-07 12:05:40|6872.5|6860.5|6855.1|6843.1|6872.5|6860.5|6854.1|6842.1|2
1730981180000|2024-11-07 12:06:20|6855|6843|6855|6843|6855|6843|6855|6843|0
1730981190000|2024-11-07 12:06:30|6853.6|6841.6|6845.6|6833.6|6853.6|6841.6|6845.6|6833.6|0
1730981200000|2024-11-07 12:06:40|6845.1|6833.1|6845.1|6833.1|6845.1|6833.1|6845.1|6833.1|0
1730981220000|2024-11-07 12:07:00|6844.1|6832.1|6844.1|6832.1|6844.1|6832.1|6844.1|6832.1|0
1730981230000|2024-11-07 12:07:10|6845.1|6833.1|6840.7|6828.7|6845.1|6833.1|6840.7|6828.7|0
1730981240000|2024-11-07 12:07:20|6844.5|6832.5|6843.1|6831.1|6844.5|6832.5|6843.1|6831.1|1
1730981250000|2024-11-07 12:07:30|6842.7|6830.7|6842.6|6830.6|6842.7|6830.7|6842.6|6830.6|0
1730981260000|2024-11-07 12:07:40|6842.7|6830.7|6841.7|6829.7|6842.7|6830.7|6841.7|6829.7|0
1730981270000|2024-11-07 12:07:50|6841.5|6829.5|6841.1|6829.1|6841.5|6829.5|6840.1|6828.1|0
1730981290000|2024-11-07 12:08:10|6840.2|6828.2|6840.2|6828.2|6840.2|6828.2|6840.2|6828.2|0
1730981300000|2024-11-07 12:08:20|6839.2|6827.2|6839.7|6827.7|6839.7|6827.7|6839.2|6827.2|0
1730981320000|2024-11-07 12:08:40|6841.2|6829.2|6841.2|6829.2|6841.2|6829.2|6841.2|6829.2|0
1730981330000|2024-11-07 12:08:50|6841.7|6829.7|6841.7|6829.7|6841.7|6829.7|6841.7|6829.7|0
1730981340000|2024-11-07 12:09:00|6843.7|6831.7|6843.7|6831.7|6843.7|6831.7|6843.7|6831.7|0
1730981350000|2024-11-07 12:09:10|6845.7|6833.7|6845.7|6833.7|6845.7|6833.7|6845.7|6833.7|0
1730981360000|2024-11-07 12:09:20|6845.6|6833.6|6845.6|6833.6|6845.6|6833.6|6845.6|6833.6|0
1730981370000|2024-11-07 12:09:30|6844.2|6832.2|6846.1|6834.1|6846.1|6834.1|6844.2|6832.2|0
1730981380000|2024-11-07 12:09:40|6844.6|6832.6|6844.6|6832.6|6844.6|6832.6|6844.6|6832.6|0
1730981390000|2024-11-07 12:09:50|6838.7|6826.7|6838.1|6826.1|6839.2|6827.2|6838.1|6826.1|1
1730981400000|2024-11-07 12:10:00|6838|6826|6838|6826|6838|6826|6838|6826|0
1730981430000|2024-11-07 12:10:30|6838.1|6826.1|6838.1|6826.1|6838.1|6826.1|6838.1|6826.1|0
1730981440000|2024-11-07 12:10:40|6838|6826|6838|6826|6838|6826|6838|6826|0
1730981460000|2024-11-07 12:11:00|6833.1|6821.1|6833.2|6821.2|6833.2|6821.2|6833|6821|0
1730981470000|2024-11-07 12:11:10|6834.1|6822.1|6833.1|6821.1|6834.1|6822.1|6833.1|6821.1|0
1730981510000|2024-11-07 12:11:50|6833.2|6821.2|6834.1|6822.1|6834.1|6822.1|6833.2|6821.2|0
1730981540000|2024-11-07 12:12:20|6834.6|6822.6|6837.1|6825.1|6837.1|6825.1|6834.6|6822.6|0
1730981570000|2024-11-07 12:12:50|6837|6825|6819.6|6807.6|6837|6825|6819.6|6807.6|0
1730981580000|2024-11-07 12:13:00|6819.1|6807.1|6815.1|6803.1|6822.1|6810.1|6815.1|6803.1|0
1730981590000|2024-11-07 12:13:10|6813.1|6801.1|6812.6|6800.6|6813.1|6801.1|6812.1|6800.1|0
1730981600000|2024-11-07 12:13:20|6815.3|6803.3|6816.6|6804.6|6816.6|6804.6|6815.3|6803.3|1
1730981610000|2024-11-07 12:13:30|6817.6|6805.6|6817.1|6805.1|6817.6|6805.6|6816.6|6804.6|0
1730981640000|2024-11-07 12:14:00|6817.5|6805.5|6817.5|6805.5|6817.5|6805.5|6817.5|6805.5|0
1730981670000|2024-11-07 12:14:30|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|1
1730981710000|2024-11-07 12:15:10|6822|6810|6821.1|6809.1|6822|6810|6821.1|6809.1|0
1730981720000|2024-11-07 12:15:20|6821|6809|6816.2|6804.2|6821|6809|6816|6804|0
1730981730000|2024-11-07 12:15:30|6818|6806|6818|6806|6818|6806|6818|6806|0
1730981740000|2024-11-07 12:15:40|6817.5|6805.5|6817.5|6805.5|6817.5|6805.5|6817.5|6805.5|0
1730981750000|2024-11-07 12:15:50|6816.5|6804.5|6816|6804|6816.5|6804.5|6816|6804|0
1730981760000|2024-11-07 12:16:00|6815|6803|6811|6799|6815|6803|6811|6799|0
1730981780000|2024-11-07 12:16:20|6810.1|6798.1|6810.1|6798.1|6810.1|6798.1|6810.1|6798.1|2
1730981800000|2024-11-07 12:16:40|6810.2|6798.2|6810.1|6798.1|6810.2|6798.2|6810.1|6798.1|0
1730981810000|2024-11-07 12:16:50|6809.6|6797.6|6812.7|6800.7|6812.7|6800.7|6809.6|6797.6|1
1730981820000|2024-11-07 12:17:00|6812.3|6800.3|6812.8|6800.8|6812.8|6800.8|6811.9|6799.9|0
1730981850000|2024-11-07 12:17:30|6813.3|6801.3|6812.7|6800.7|6813.3|6801.3|6812.7|6800.7|0
1730981860000|2024-11-07 12:17:40|6812.3|6800.3|6808.3|6796.3|6812.3|6800.3|6808.3|6796.3|0
1730981870000|2024-11-07 12:17:50|6808.2|6796.2|6811.9|6799.9|6812.8|6800.8|6804.8|6792.8|0
1730981880000|2024-11-07 12:18:00|6813.3|6801.3|6812.3|6800.3|6813.3|6801.3|6811.3|6799.3|0
1730981890000|2024-11-07 12:18:10|6813.8|6801.8|6815.3|6803.3|6815.3|6803.3|6811.8|6799.8|0
1730981900000|2024-11-07 12:18:20|6815.8|6803.8|6815.8|6803.8|6815.8|6803.8|6811.4|6799.4|0
1730981910000|2024-11-07 12:18:30|6815.7|6803.7|6814.8|6802.8|6815.7|6803.7|6814.8|6802.8|0
1730981920000|2024-11-07 12:18:40|6815.3|6803.3|6815.3|6803.3|6815.3|6803.3|6815.3|6803.3|0
1730981940000|2024-11-07 12:19:00|6814.3|6802.3|6812.3|6800.3|6814.3|6802.3|6812.3|6800.3|0
1730981950000|2024-11-07 12:19:10|6811.8|6799.8|6812.7|6800.7|6812.8|6800.8|6811.8|6799.8|1
1730981970000|2024-11-07 12:19:30|6814.2|6802.2|6814.7|6802.7|6814.7|6802.7|6813.2|6801.2|0
1730981980000|2024-11-07 12:19:40|6815.2|6803.2|6814.7|6802.7|6815.2|6803.2|6814.7|6802.7|0
1730981990000|2024-11-07 12:19:50|6814.6|6802.6|6814.6|6802.6|6814.6|6802.6|6814.6|6802.6|0
1730982010000|2024-11-07 12:20:10|6814.4|6802.4|6813.1|6801.1|6814.4|6802.4|6811.6|6799.6|0
1730982020000|2024-11-07 12:20:20|6813|6801|6811.9|6799.9|6813.2|6801.2|6811.9|6799.9|0
1730982030000|2024-11-07 12:20:30|6810.1|6798.1|6809.1|6797.1|6812.1|6800.1|6809.1|6797.1|0
1730982050000|2024-11-07 12:20:50|6808.6|6796.6|6805.6|6793.6|6809.6|6797.6|6805.6|6793.6|0
1730982060000|2024-11-07 12:21:00|6805.1|6793.1|6805.2|6793.2|6806.6|6794.6|6804.1|6792.1|0
1730982070000|2024-11-07 12:21:10|6805.6|6793.6|6805.6|6793.6|6805.6|6793.6|6805.6|6793.6|0
1730982090000|2024-11-07 12:21:30|6804.1|6792.1|6804.1|6792.1|6804.2|6792.2|6804.1|6792.1|0
1730982100000|2024-11-07 12:21:40|6804.2|6792.2|6803.6|6791.6|6806.1|6794.1|6803.6|6791.6|0
1730982110000|2024-11-07 12:21:50|6803.5|6791.5|6802.6|6790.6|6803.5|6791.5|6802.6|6790.6|0
1730982150000|2024-11-07 12:22:30|6803.1|6791.1|6802.1|6790.1|6803.1|6791.1|6802.1|6790.1|0
1730982170000|2024-11-07 12:22:50|6801.6|6789.6|6804.1|6792.1|6804.1|6792.1|6801.6|6789.6|0
1730982220000|2024-11-07 12:23:40|6804.2|6792.2|6805.1|6793.1|6805.1|6793.1|6804.2|6792.2|0
1730982230000|2024-11-07 12:23:50|6802.1|6790.1|6802.6|6790.6|6803.6|6791.6|6802.1|6790.1|0
1730982250000|2024-11-07 12:24:10|6802.4|6790.4|6796.2|6784.2|6802.4|6790.4|6795.7|6783.7|1
1730982260000|2024-11-07 12:24:20|6796.1|6784.1|6794.7|6782.7|6796.6|6784.6|6794.7|6782.7|0
1730982280000|2024-11-07 12:24:40|6795.2|6783.2|6795.2|6783.2|6795.2|6783.2|6795.2|6783.2|0
1730982290000|2024-11-07 12:24:50|6795.3|6783.3|6799.6|6787.6|6799.6|6787.6|6795.3|6783.3|0
1730982300000|2024-11-07 12:25:00|6799.2|6787.2|6799.2|6787.2|6799.2|6787.2|6799.2|6787.2|0
1730982330000|2024-11-07 12:25:30|6803|6791|6803|6791|6803|6791|6803|6791|0
1730982360000|2024-11-07 12:26:00|6802.5|6790.5|6802.5|6790.5|6802.5|6790.5|6802.5|6790.5|0
1730982370000|2024-11-07 12:26:10|6802.1|6790.1|6802.1|6790.1|6802.1|6790.1|6802.1|6790.1|0
1730982380000|2024-11-07 12:26:20|6803|6791|6810.1|6798.1|6810.1|6798.1|6803|6791|1
1730982390000|2024-11-07 12:26:30|6810|6798|6811.6|6799.6|6811.6|6799.6|6808.6|6796.6|0
1730982400000|2024-11-07 12:26:40|6812.6|6800.6|6812.6|6800.6|6812.6|6800.6|6812.6|6800.6|0
1730982410000|2024-11-07 12:26:50|6812.1|6800.1|6812.1|6800.1|6812.1|6800.1|6812.1|6800.1|0
1730982440000|2024-11-07 12:27:20|6812|6800|6811.6|6799.6|6812|6800|6811.6|6799.6|0
1730982450000|2024-11-07 12:27:30|6811.1|6799.1|6811.1|6799.1|6811.1|6799.1|6811.1|6799.1|0
1730982480000|2024-11-07 12:28:00|6811.6|6799.6|6811.1|6799.1|6811.6|6799.6|6811.1|6799.1|0
1730982520000|2024-11-07 12:28:40|6810.8|6798.8|6811.7|6799.7|6811.7|6799.7|6810.6|6798.6|0
1730982530000|2024-11-07 12:28:50|6812.2|6800.2|6812.2|6800.2|6812.2|6800.2|6812.2|6800.2|0
1730982540000|2024-11-07 12:29:00|6813.7|6801.7|6827.2|6815.2|6830.6|6818.6|6813.7|6801.7|1
1730982550000|2024-11-07 12:29:10|6827|6815|6824.1|6812.1|6827|6815|6822.8|6810.8|0
1730982560000|2024-11-07 12:29:20|6823.7|6811.7|6824.2|6812.2|6824.2|6812.2|6823.7|6811.7|0
1730982570000|2024-11-07 12:29:30|6824.4|6812.4|6826.1|6814.1|6826.1|6814.1|6824.4|6812.4|0
1730982580000|2024-11-07 12:29:40|6826.3|6814.3|6826.3|6814.3|6826.3|6814.3|6826.3|6814.3|0
1730982590000|2024-11-07 12:29:50|6826.6|6814.6|6828.1|6816.1|6828.1|6816.1|6826.6|6814.6|0
1730982600000|2024-11-07 12:30:00|6827.6|6815.6|6828.6|6816.6|6828.6|6816.6|6827.6|6815.6|0
1730982610000|2024-11-07 12:30:10|6828.4|6816.4|6827.7|6815.7|6828.4|6816.4|6826.7|6814.7|0
1730982620000|2024-11-07 12:30:20|6828.5|6816.5|6827.6|6815.6|6828.5|6816.5|6827.6|6815.6|0
1730982640000|2024-11-07 12:30:40|6827.8|6815.8|6828.1|6816.1|6828.1|6816.1|6827.8|6815.8|0
1730982660000|2024-11-07 12:31:00|6828|6816|6827.1|6815.1|6828|6816|6827.1|6815.1|0
1730982680000|2024-11-07 12:31:20|6825.6|6813.6|6827.1|6815.1|6827.2|6815.2|6825.6|6813.6|4
1730982700000|2024-11-07 12:31:40|6827.6|6815.6|6828.6|6816.6|6828.6|6816.6|6827.6|6815.6|0
1730982710000|2024-11-07 12:31:50|6826.6|6814.6|6824.6|6812.6|6826.6|6816.6|6824.6|6812.6|0
1730982720000|2024-11-07 12:32:00|6823.1|6811.1|6823.1|6811.1|6823.1|6811.1|6823.1|6811.1|0
1730982730000|2024-11-07 12:32:10|6822.1|6810.1|6820.6|6808.6|6822.1|6810.1|6820.6|6808.6|0
1730982740000|2024-11-07 12:32:20|6820.1|6808.1|6820.1|6808.1|6820.1|6808.1|6820.1|6808.1|0
1730982750000|2024-11-07 12:32:30|6819.1|6807.1|6819.1|6807.1|6819.1|6807.1|6819.1|6807.1|0
1730982770000|2024-11-07 12:32:50|6819|6807|6817.7|6805.7|6819|6807|6817.7|6805.7|0
1730982780000|2024-11-07 12:33:00|6817.6|6805.6|6817.6|6805.6|6817.6|6805.6|6817.6|6805.6|0
1730982810000|2024-11-07 12:33:30|6816.6|6804.6|6816.6|6804.6|6816.6|6804.6|6816.6|6804.6|0
1730982820000|2024-11-07 12:33:40|6817.1|6805.1|6817.1|6805.1|6817.6|6805.6|6817.1|6805.1|0
1730982830000|2024-11-07 12:33:50|6816.1|6804.1|6816.1|6804.1|6816.1|6804.1|6816.1|6804.1|0
1730982840000|2024-11-07 12:34:00|6816.2|6804.2|6817.2|6805.2|6817.2|6805.2|6816.2|6804.2|0
1730982850000|2024-11-07 12:34:10|6819.6|6807.6|6816.6|6804.6|6820.4|6808.4|6816.6|6804.6|0
1730982860000|2024-11-07 12:34:20|6816.7|6804.7|6818.1|6806.1|6818.6|6806.6|6816.7|6804.7|0
1730982870000|2024-11-07 12:34:30|6818|6806|6815.1|6803.1|6818|6806|6815.1|6803.1|1
1730982880000|2024-11-07 12:34:40|6815.6|6803.6|6815.6|6803.6|6815.6|6803.6|6815.6|6803.6|0
1730982890000|2024-11-07 12:34:50|6814.1|6802.1|6814.6|6802.6|6814.6|6802.6|6814.1|6802.1|0
1730982920000|2024-11-07 12:35:20|6814.3|6802.3|6811.1|6799.1|6814.3|6802.3|6811.1|6799.1|0
1730982930000|2024-11-07 12:35:30|6810.6|6798.6|6810.1|6798.1|6810.6|6798.6|6810.1|6798.1|0
1730982970000|2024-11-07 12:36:10|6809.6|6797.6|6809.6|6797.6|6809.6|6797.6|6809.6|6797.6|5
1730982980000|2024-11-07 12:36:20|6806.1|6798.1|6806.1|6798.1|6806.1|6798.1|6806.1|6798.1|3
1730982990000|2024-11-07 12:36:30|6807.5|6799.5|6805|6797|6807.5|6799.5|6804.5|6796.5|1
1730983000000|2024-11-07 12:36:40|6809|6796.5|6808.5|6796.5|6809|6796.5|6808.5|6796.5|1
1730983010000|2024-11-07 12:36:50|6808|6796|6809.1|6797.1|6809.1|6797.1|6808|6796|5
1730983020000|2024-11-07 12:37:00|6809.4|6797.4|6812.1|6800.1|6812.1|6800.1|6809.4|6797.4|0
1730983030000|2024-11-07 12:37:10|6810.1|6798.1|6816|6804|6816|6804|6809.6|6797.6|0
1730983040000|2024-11-07 12:37:20|6817|6805|6816.5|6804.5|6817|6805|6816.5|6804.5|0
1730983060000|2024-11-07 12:37:40|6814.6|6806.6|6814.6|6806.6|6814.6|6806.6|6814.6|6806.6|0
1730983080000|2024-11-07 12:38:00|6815.5|6807.5|6815.5|6807.5|6815.5|6807.5|6815.5|6807.5|0
1730983100000|2024-11-07 12:38:20|6820.1|6808.1|6820.1|6808.1|6820.1|6808.1|6820.1|6808.1|1
1730983120000|2024-11-07 12:38:40|6820|6808|6824.7|6812.7|6824.7|6812.7|6819.6|6808|0
1730983130000|2024-11-07 12:38:50|6827.1|6815.1|6827.1|6815.1|6827.1|6815.1|6827.1|6815.1|0
1730983140000|2024-11-07 12:39:00|6827.6|6815.6|6828.6|6816.6|6828.6|6816.6|6827.6|6815.6|0
1730983150000|2024-11-07 12:39:10|6828.1|6816.1|6828.1|6816.1|6828.1|6816.1|6828.1|6816.1|1
1730983160000|2024-11-07 12:39:20|6828|6816|6827.1|6815.1|6828|6816|6827.1|6815.1|0
1730983170000|2024-11-07 12:39:30|6827.6|6815.6|6827.6|6815.6|6827.6|6815.6|6827.6|6815.6|0
1730983180000|2024-11-07 12:39:40|6832.1|6820.1|6827.1|6815.1|6832.1|6820.1|6827.1|6815.1|1
1730983190000|2024-11-07 12:39:50|6825|6817|6825.7|6813.7|6827.1|6817|6824.5|6813.7|0
1730983200000|2024-11-07 12:40:00|6826.6|6814.6|6823.6|6811.6|6827.6|6815.6|6822.1|6810.1|0
1730983210000|2024-11-07 12:40:10|6823.1|6811.1|6823|6811|6823.1|6811.1|6823|6811|0
1730983220000|2024-11-07 12:40:20|6821.1|6809.1|6823.6|6811.6|6823.9|6811.9|6817.7|6808.1|1
1730983230000|2024-11-07 12:40:30|6822.6|6810.6|6821.2|6809.2|6823.1|6811.1|6819.1|6809.2|0
1730983240000|2024-11-07 12:40:40|6822.1|6810.1|6821.6|6809.6|6822.1|6810.1|6821.6|6809.6|1
1730983270000|2024-11-07 12:41:10|6822.6|6810.6|6822.6|6810.6|6822.6|6810.6|6822.6|6810.6|0
1730983290000|2024-11-07 12:41:30|6822.1|6810.1|6821.1|6809.1|6822.2|6810.2|6821.1|6809.1|0
1730983300000|2024-11-07 12:41:40|6819.1|6811.1|6819.6|6807.6|6819.6|6811.1|6818.2|6806.2|0
1730983310000|2024-11-07 12:41:50|6820.1|6808.1|6820.1|6808.1|6820.1|6808.1|6820.1|6808.1|0
1730983330000|2024-11-07 12:42:10|6818.1|6806.1|6820.5|6808.5|6820.6|6808.6|6818.1|6806.1|0
1730983340000|2024-11-07 12:42:20|6819.8|6807.8|6821|6809|6821.1|6809.1|6819.8|6807.8|0
1730983350000|2024-11-07 12:42:30|6819.6|6807.6|6819.6|6807.6|6819.6|6807.6|6819.6|6807.6|0
1730983360000|2024-11-07 12:42:40|||||||||1
1730983370000|2024-11-07 12:42:50|6818.1|6806.1|6817.6|6805.6|6818.1|6806.1|6817.6|6805.6|0
1730983380000|2024-11-07 12:43:00|6817.1|6805.1|6818.1|6806.1|6818.1|6806.1|6817.1|6805.1|0
1730983390000|2024-11-07 12:43:10|6818.3|6806.3|6819.6|6807.6|6819.6|6807.6|6818.3|6806.3|0
1730983400000|2024-11-07 12:43:20|6818.7|6806.7|6818.6|6806.6|6818.7|6806.7|6818.6|6806.6|1
1730983410000|2024-11-07 12:43:30|6818.1|6806.1|6818.6|6806.6|6819.1|6807.1|6818.1|6806.1|0
1730983420000|2024-11-07 12:43:40|6819.1|6807.1|6819.1|6807.1|6819.1|6807.1|6819.1|6807.1|0
1730983430000|2024-11-07 12:43:50|6818.6|6806.6|6819.1|6807.1|6819.1|6807.1|6818.6|6806.6|0
1730983450000|2024-11-07 12:44:10|6818.1|6806.1|6818.2|6806.2|6818.2|6806.2|6818.1|6806.1|0
1730983460000|2024-11-07 12:44:20|6819.1|6807.1|6819.1|6807.1|6819.1|6807.1|6818.6|6806.6|0
1730983480000|2024-11-07 12:44:40|6818.6|6806.6|6818.7|6806.7|6819.1|6807.1|6818.6|6806.6|0
1730983500000|2024-11-07 12:45:00|6819.1|6807.1|6819.1|6807.1|6819.1|6807.1|6819.1|6807.1|0
1730983530000|2024-11-07 12:45:30|6816.1|6808.1|6817.6|6805.6|6817.6|6808.1|6816.1|6805.6|0
1730983540000|2024-11-07 12:45:40|6820.1|6808.1|6820.6|6808.6|6821|6809|6820.1|6808.1|0
1730983570000|2024-11-07 12:46:10|6820.7|6808.7|6822.1|6810.1|6822.6|6810.6|6820.7|6808.7|0
1730983600000|2024-11-07 12:46:40|6822.2|6810.2|6822.1|6810.1|6822.6|6810.6|6822.1|6810.1|0
1730983620000|2024-11-07 12:47:00|6822.2|6810.2|6822.2|6810.2|6822.2|6810.2|6822.2|6810.2|0
1730983640000|2024-11-07 12:47:20|6822.1|6810.1|6822.1|6810.1|6822.1|6811.6|6819.6|6809.7|0
1730983720000|2024-11-07 12:48:40|6818.9|6812.9|6818|6812|6818.9|6812.9|6818|6812|0
1730983730000|2024-11-07 12:48:50|6820.2|6808.2|6822.1|6810.1|6824.6|6812.6|6820.2|6808.2|1
1730983740000|2024-11-07 12:49:00|6820.1|6808.1|6817.7|6805.7|6820.1|6809.6|6816.2|6805.7|0
1730983750000|2024-11-07 12:49:10|6815.7|6807.7|6820.2|6808.2|6820.2|6808.2|6815.7|6806.4|0
1730983780000|2024-11-07 12:49:40|6818.7|6806.7|6818.7|6806.7|6818.7|6809.2|6817.2|6806.7|0
1730983810000|2024-11-07 12:50:10|6819.7|6807.7|6820.2|6808.2|6820.2|6808.2|6819.7|6807.7|0
1730983830000|2024-11-07 12:50:30|6820.7|6808.7|6821.2|6809.2|6821.2|6809.2|6820.1|6808.1|2
1730983840000|2024-11-07 12:50:40|6822.5|6810.5|6822.5|6810.5|6822.5|6810.5|6822.5|6810.5|0
1730983850000|2024-11-07 12:50:50|6821.1|6809.1|6822.1|6810.1|6822.1|6810.1|6821.1|6809.1|0
1730983870000|2024-11-07 12:51:10|6822.6|6810.6|6823.1|6811.1|6823.1|6811.1|6822.6|6810.6|0
1730983890000|2024-11-07 12:51:30|6824.1|6812.1|6823.6|6811.6|6824.1|6812.1|6823.6|6811.6|2
1730983900000|2024-11-07 12:51:40|6823.1|6811.1|6823.1|6811.1|6823.1|6811.1|6823.1|6811.1|0
1730983910000|2024-11-07 12:51:50|6823.2|6811.2|6824.1|6812.1|6824.1|6812.1|6823.2|6811.2|0
1730983920000|2024-11-07 12:52:00|6823.6|6811.6|6823.6|6811.6|6823.6|6811.6|6823.6|6811.6|0
1730983970000|2024-11-07 12:52:50|6823.2|6811.2|6838.6|6826.6|6838.6|6826.6|6823.2|6811.2|1
1730983980000|2024-11-07 12:53:00|6838.1|6826.1|6824.1|6812.1|6839.6|6827.6|6824.1|6812.1|3
1730983990000|2024-11-07 12:53:10|6822.6|6810.6|6821.6|6809.6|6823.6|6811.6|6821.6|6809.6|0
1730984000000|2024-11-07 12:53:20|6822.2|6810.2|6823.1|6811.1|6823.1|6811.1|6822.2|6810.2|0
1730984040000|2024-11-07 12:54:00|6823.6|6811.6|6823.1|6811.1|6823.6|6811.6|6822.6|6810.6|0
1730984060000|2024-11-07 12:54:20|6823.2|6811.2|6822.6|6810.6|6824.1|6812.1|6822.6|6810.6|0
1730984080000|2024-11-07 12:54:40|6822.5|6810.5|6821.6|6809.6|6822.5|6810.5|6821.6|6809.6|0
1730984100000|2024-11-07 12:55:00|6821.1|6809.1|6821.6|6809.6|6821.6|6809.6|6821.1|6809.1|0
1730984110000|2024-11-07 12:55:10|6821.7|6809.7|6821.6|6809.6|6822.1|6810.1|6821.6|6809.6|0
1730984120000|2024-11-07 12:55:20|6821.1|6809.1|6823.1|6811.1|6823.1|6811.1|6821.1|6809.1|0
1730984130000|2024-11-07 12:55:30|6825.1|6813.1|6823.6|6811.6|6825.1|6813.1|6822.6|6810.6|0
1730984140000|2024-11-07 12:55:40|6823.1|6811.1|6822.6|6810.6|6823.1|6811.1|6821.6|6809.6|0
1730984150000|2024-11-07 12:55:50|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|6822.1|6810.1|0
1730984160000|2024-11-07 12:56:00|6823.6|6811.6|6823.6|6811.6|6823.6|6811.6|6823.6|6811.6|0
1730984170000|2024-11-07 12:56:10|6824.6|6812.6|6824.6|6812.6|6824.6|6812.6|6824.6|6812.6|0
1730984190000|2024-11-07 12:56:30|6824.2|6812.2|6824.2|6812.2|6824.2|6812.2|6824.2|6812.2|0
1730984220000|2024-11-07 12:57:00|6822.2|6810.2|6819.2|6807.2|6822.2|6810.2|6819.1|6807.1|1
1730984250000|2024-11-07 12:57:30|6818.2|6806.2|6818.2|6806.2|6818.2|6806.2|6818.2|6806.2|0
1730984260000|2024-11-07 12:57:40|6817.7|6805.7|6817.7|6805.7|6817.7|6805.7|6817.7|6805.7|0
1730984290000|2024-11-07 12:58:10|6817.9|6805.9|6822.1|6814.1|6823.4|6814.5|6817.9|6805.9|1
1730984330000|2024-11-07 12:58:50|6822.6|6814.6|6826.2|6814.2|6827.4|6815.4|6822.6|6814.2|3
1730984340000|2024-11-07 12:59:00|6826.7|6814.7|6826.7|6814.7|6826.7|6814.7|6826.7|6814.7|0
1730984370000|2024-11-07 12:59:30|6827.2|6815.2|6827.2|6815.2|6827.2|6815.2|6827.2|6815.2|0
1730984390000|2024-11-07 12:59:50|6826.7|6814.7|6829.7|6817.7|6829.7|6817.7|6826.7|6814.7|1
1730984400000|2024-11-07 13:00:00|6832.3|6820.3|6856.8|6844.8|6856.8|6844.8|6832.3|6820.3|13
1730984410000|2024-11-07 13:00:10|6856.7|6848.7|6858.3|6850.3|6861.8|6851.8|6856.7|6848.7|1
1730984420000|2024-11-07 13:00:20|6854.2|6846.2|6862.3|6850.3|6862.3|6850.3|6853.9|6844|3
1730984430000|2024-11-07 13:00:30|6860.3|6852.3|6868.3|6856.3|6868.3|6856.3|6860.3|6850.8|1
1730984440000|2024-11-07 13:00:40|6868.8|6856.8|6866.3|6854.3|6870.2|6863.7|6866.3|6854.3|1
1730984450000|2024-11-07 13:00:50|6866.9|6854.9|6863|6851|6866.9|6856.7|6862.5|6850.5|5
1730984460000|2024-11-07 13:01:00|6862.6|6850.6|6877.5|6865.5|6877.5|6865.5|6861.3|6850.6|5
1730984470000|2024-11-07 13:01:10|6877.3|6865.3|6877|6865|6877.3|6867|6875|6863.5|1
1730984490000|2024-11-07 13:01:30|6877.5|6865.5|6878.5|6870.5|6891.6|6879.6|6877|6865|6
1730984500000|2024-11-07 13:01:40|6875.8|6867.8|6876.7|6868.7|6877.2|6869.2|6874.3|6867.8|1
1730984510000|2024-11-07 13:01:50|6879.2|6867.2|6888.2|6876.2|6888.8|6876.8|6879.2|6867.2|7
1730984520000|2024-11-07 13:02:00|6887.7|6875.7|6887.7|6875.7|6888.3|6876.3|6887.7|6875.7|4
1730984530000|2024-11-07 13:02:10|6885.8|6877.8|6886.7|6878.7|6886.7|6878.7|6885.8|6877.8|0
1730984550000|2024-11-07 13:02:30|6892.7|6880.7|6895.2|6887.2|6896.8|6887.2|6892.2|6880.2|2
1730984560000|2024-11-07 13:02:40|6897.8|6885.8|6899.1|6891.1|6900.6|6891.1|6897.8|6885.8|2
1730984570000|2024-11-07 13:02:50|6906.6|6894.6|6913.1|6901.1|6913.1|6901.1|6906.6|6894.6|3
1730984580000|2024-11-07 13:03:00|6913.2|6901.2|6943.9|6931.9|6943.9|6931.9|6913.2|6901.2|6
1730984590000|2024-11-07 13:03:10|6942.9|6930.9|6933.4|6921.4|6942.9|6930.9|6933.4|6921.4|3
1730984600000|2024-11-07 13:03:20|6933.3|6921.3|6930.4|6918.4|6933.3|6921.3|6930.4|6918.4|2
1730984610000|2024-11-07 13:03:30|6930.5|6918.5|6934.4|6922.4|6934.4|6922.4|6930.5|6918.5|0
1730984620000|2024-11-07 13:03:40|6933.9|6921.9|6933.9|6921.9|6934.4|6922.4|6933.4|6921.4|0
1730984630000|2024-11-07 13:03:50|6933.4|6921.4|6924.8|6912.8|6933.4|6921.4|6924.8|6912.8|2
1730984640000|2024-11-07 13:04:00|6926.6|6914.6|6931.5|6919.5|6933.3|6921.3|6926.6|6914.6|6
1730984650000|2024-11-07 13:04:10|6931.4|6919.4|6932.4|6920.4|6932.4|6920.4|6931.4|6919.4|1
1730984660000|2024-11-07 13:04:20|6934.1|6926.1|6948.2|6936.2|6948.2|6936.2|6934.1|6926.1|6
1730984670000|2024-11-07 13:04:30|6948.4|6936.4|6950.2|6938.2|6950.2|6938.2|6948.4|6936.4|0
1730984680000|2024-11-07 13:04:40|6950.7|6938.7|6949.8|6937.8|6950.7|6939.7|6946.9|6934.9|0
1730984690000|2024-11-07 13:04:50|6950.3|6938.3|6949.5|6937.5|6950.9|6941.3|6948.3|6937.5|2
1730984700000|2024-11-07 13:05:00|6946.5|6938.5|6943.3|6935.3|6946.8|6939.4|6943.3|6933.9|2
1730984710000|2024-11-07 13:05:10|6946.3|6934.3|6945.6|6933.6|6946.4|6934.4|6945.6|6933.6|2
1730984720000|2024-11-07 13:05:20|6947.4|6935.4|6947.4|6935.4|6947.4|6935.4|6947.4|6935.4|0
1730984740000|2024-11-07 13:05:40|6947.6|6935.6|6950.3|6938.3|6950.3|6938.3|6947.6|6935.6|0
1730984760000|2024-11-07 13:06:00|6948.5|6936.5|6947.1|6939.1|6948.8|6939.1|6947.1|6935.8|1
1730984770000|2024-11-07 13:06:10|6944.9|6936.9|6949.9|6937.9|6949.9|6937.9|6944.9|6935.2|3
1730984780000|2024-11-07 13:06:20|||||||||1
1730984790000|2024-11-07 13:06:30|6950.9|6938.9|6950.9|6938.9|6950.9|6938.9|6950.9|6938.9|0
1730984810000|2024-11-07 13:06:50|6949.9|6937.9|6950.4|6938.4|6950.4|6938.4|6949.9|6937.9|0
1730984820000|2024-11-07 13:07:00|6950.5|6938.5|6948.3|6940.3|6950.5|6940.3|6948.3|6938.4|1
1730984830000|2024-11-07 13:07:10|6952.2|6940.2|6946.2|6934.2|6952.7|6940.7|6946.2|6934.2|1
1730984840000|2024-11-07 13:07:20|6946.7|6934.7|6943.7|6931.7|6950.7|6938.7|6943.7|6931.7|1
1730984850000|2024-11-07 13:07:30|6943.2|6931.2|6943.2|6931.2|6943.2|6931.2|6943.2|6931.2|0
1730984860000|2024-11-07 13:07:40|6943.4|6931.4|6947.7|6935.7|6947.7|6935.7|6943.4|6931.4|0
1730984870000|2024-11-07 13:07:50|6947.6|6935.6|6935.1|6923.1|6947.6|6935.6|6935.1|6923.1|2
1730984880000|2024-11-07 13:08:00|6936.1|6924.1|6934.1|6926.1|6936.9|6926.1|6934.1|6923.1|4
1730984890000|2024-11-07 13:08:10|6933.9|6925.9|6935.8|6923.8|6940.1|6928.1|6933.9|6923.8|2
1730984900000|2024-11-07 13:08:20|6940.9|6928.9|6940.9|6928.9|6940.9|6928.9|6940.9|6928.9|2
1730984910000|2024-11-07 13:08:30|6950.8|6938.8|6950.7|6938.7|6950.8|6938.8|6950.7|6938.7|0
1730984920000|2024-11-07 13:08:40|6949.8|6937.8|6993.3|6981.3|6994.1|6982.1|6949.8|6937.8|2
1730984930000|2024-11-07 13:08:50|6992.9|6980.9|6988.3|6976.3|6992.9|6980.9|6985.7|6976.3|1
1730984940000|2024-11-07 13:09:00|6986.3|6978.3|6983.2|6971.2|6988.4|6978.3|6979.7|6967.7|12
1730984950000|2024-11-07 13:09:10|6985.7|6973.7|6985.6|6973.6|6987.1|6975.1|6985.1|6973.1|1
1730984960000|2024-11-07 13:09:20|6982.1|6970.1|6983.7|6971.7|6983.7|6971.7|6982.1|6970.1|0
1730984970000|2024-11-07 13:09:30|6982.3|6970.3|6978.2|6966.2|6982.5|6970.5|6976.8|6964.8|0
1730984980000|2024-11-07 13:09:40|6976.8|6964.8|6978.2|6966.2|6978.2|6966.2|6976.8|6964.8|0
1730984990000|2024-11-07 13:09:50|6977.7|6965.7|6979|6967|6980.5|6968.5|6973.5|6961.5|2
1730985000000|2024-11-07 13:10:00|6978.5|6966.5|6979.2|6967.2|6985|6973|6978.5|6966.5|5
1730985010000|2024-11-07 13:10:10|6978.7|6966.7|6971.3|6959.3|6978.7|6966.7|6971.3|6959.3|8
1730985020000|2024-11-07 13:10:20|6971.4|6959.4|6961.4|6949.4|6971.4|6959.4|6959.4|6947.4|6
1730985030000|2024-11-07 13:10:30|6959.9|6947.9|6959.9|6947.9|6960.4|6948.4|6959.4|6947.4|1
1730985040000|2024-11-07 13:10:40|6957.9|6945.9|6967.9|6955.9|6967.9|6955.9|6957.9|6945.9|3
1730985050000|2024-11-07 13:10:50|6967.4|6955.4|6973.3|6961.3|6973.3|6961.3|6967.4|6955.4|0
1730985060000|2024-11-07 13:11:00|6974.8|6962.8|6986|6974|6986|6974|6974.8|6962.8|4
1730985070000|2024-11-07 13:11:10|6985.9|6973.9|6987.4|6975.4|6987.4|6975.4|6985.9|6973.9|2
1730985080000|2024-11-07 13:11:20|6987.9|6975.9|6996.9|6984.9|6996.9|6984.9|6987.9|6975.9|0
1730985090000|2024-11-07 13:11:30|6996.5|6984.5|6994.5|6982.5|6996.5|6987|6992.4|6982.5|0
1730985100000|2024-11-07 13:11:40|6995.8|6983.8|7003.5|6991.5|7007.8|6999.8|6995.8|6983.8|6
1730985110000|2024-11-07 13:11:50|7004|6992|7011.5|6999.5|7011.5|6999.5|7004|6992|2
1730985120000|2024-11-07 13:12:00|7011.6|6999.6|7010.4|6998.4|7011.6|6999.6|7010.4|6998.4|0
1730985130000|2024-11-07 13:12:10|7010.7|6998.7|6992.1|6980.1|7012.6|7000.6|6991.6|6979.6|12
1730985140000|2024-11-07 13:12:20|6992.2|6980.2|6993.5|6981.5|6993.9|6981.9|6990.7|6978.7|6
1730985150000|2024-11-07 13:12:30|6994.4|6982.4|6984|6972|6994.4|6982.4|6983|6971|1
1730985160000|2024-11-07 13:12:40|6982|6970|6985.4|6973.4|6985.4|6973.4|6980|6968|2
1730985170000|2024-11-07 13:12:50|6985.5|6973.5|6989|6977|6989|6977|6985.5|6973.5|1
1730985180000|2024-11-07 13:13:00|6989.5|6977.5|7005.4|6993.4|7005.4|6993.4|6989|6977|1
1730985190000|2024-11-07 13:13:10|7003.3|6995.3|7002.3|6994.3|7005.3|6995.3|7002.3|6992.8|11
1730985200000|2024-11-07 13:13:20|6998.5|6986.5|7001.3|6989.3|7001.3|6989.3|6998.5|6986.5|4
1730985210000|2024-11-07 13:13:30|7001.8|6989.8|6993.3|6981.3|7001.8|6989.8|6993.2|6981.2|4
1730985220000|2024-11-07 13:13:40|6992.8|6980.8|6990.7|6978.7|6992.8|6980.8|6990.7|6978.7|1
1730985230000|2024-11-07 13:13:50|6991.2|6979.2|6999.9|6987.9|6999.9|6987.9|6991.2|6979.2|1
1730985240000|2024-11-07 13:14:00|7000.8|6988.8|7005.7|6993.7|7006.4|6994.7|7000.8|6988.8|1
1730985250000|2024-11-07 13:14:10|7004.3|6992.3|6998.3|6986.3|7004.3|6992.3|6998.3|6986.3|0
1730985260000|2024-11-07 13:14:20|6995.3|6983.3|6986.6|6974.6|6997.3|6985.3|6986.6|6974.6|7
1730985270000|2024-11-07 13:14:30|6986.3|6974.3|6979.2|6967.2|6986.3|6974.3|6975.1|6963.1|0
1730985280000|2024-11-07 13:14:40|6979.5|6967.5|6974.6|6962.6|6979.5|6967.5|6974.6|6962.6|1
1730985290000|2024-11-07 13:14:50|6973.6|6961.6|6976.6|6964.6|6976.6|6964.6|6973.6|6961.6|0
1730985300000|2024-11-07 13:15:00|6976.1|6964.1|6971.6|6959.6|6979.1|6967.1|6971.6|6959.6|0
1730985310000|2024-11-07 13:15:10|6971.1|6959.1|6977.7|6965.7|6980.3|6968.3|6971.1|6959.1|4
1730985320000|2024-11-07 13:15:20|6976.7|6964.7|6972.3|6960.3|6976.7|6964.7|6966.3|6954.3|0
1730985330000|2024-11-07 13:15:30|6972.8|6960.8|6980.3|6968.3|6980.3|6968.3|6972.8|6960.8|1
1730985340000|2024-11-07 13:15:40|6979.8|6967.8|6995.8|6983.8|6996.3|6984.3|6979.8|6967.8|1
1730985350000|2024-11-07 13:15:50|6996.3|6984.3|6996.8|6984.8|6996.8|6984.8|6995.8|6983.8|0
1730985360000|2024-11-07 13:16:00|6999.8|6987.8|7001.2|6989.2|7001.4|6989.4|6999.8|6987.8|1
1730985370000|2024-11-07 13:16:10|7001.7|6989.7|7002.1|6990.1|7002.2|6990.2|7001.2|6989.2|0
1730985380000|2024-11-07 13:16:20|7001.9|6989.9|7001.1|6989.1|7007.2|6995.2|7001.1|6989.1|1
1730985390000|2024-11-07 13:16:30|7000.2|6988.2|6997.6|6985.6|7000.2|6988.2|6997.6|6985.6|1
1730985400000|2024-11-07 13:16:40|6997.7|6985.7|7000.1|6988.1|7000.2|6988.2|6997.7|6985.7|2
1730985410000|2024-11-07 13:16:50|6997.2|6985.2|6997.7|6985.7|6997.7|6985.7|6996.7|6984.7|0
1730985420000|2024-11-07 13:17:00|6998.2|6986.2|6998.2|6986.2|6998.2|6986.2|6998.2|6986.2|0
1730985430000|2024-11-07 13:17:10|6998.6|6986.6|6991.9|6985.9|6998.6|6988.7|6991.9|6985.9|7
1730985440000|2024-11-07 13:17:20|6991.4|6979.4|6994.8|6982.8|6994.8|6982.8|6988.3|6978.2|5
1730985450000|2024-11-07 13:17:30|6977.8|6965.8|6987.8|6975.8|6987.8|6975.8|6977.8|6965.8|26
1730985460000|2024-11-07 13:17:40|6987.9|6975.9|6988.8|6976.8|6988.8|6976.8|6987.9|6975.9|0
1730985470000|2024-11-07 13:17:50|6992.3|6980.3|6994.2|6982.2|6994.2|6982.2|6992.3|6980.3|4
1730985480000|2024-11-07 13:18:00|6995.2|6983.2|6984.4|6978.4|6995.2|6985.3|6984.4|6975.8|5
1730985490000|2024-11-07 13:18:10|6980.4|6972.4|6981.3|6973.3|6981.3|6974.3|6980.3|6972.4|0
1730985510000|2024-11-07 13:18:30|6979.3|6969.6|6970.3|6958.3|6981.6|6969.6|6970.3|6958.3|4
1730985520000|2024-11-07 13:18:40|6967.3|6955.3|6964.8|6952.8|6967.3|6955.3|6964.3|6952.3|1
1730985530000|2024-11-07 13:18:50|6965.8|6953.8|6964.8|6952.8|6965.8|6953.8|6964.8|6952.8|2
1730985540000|2024-11-07 13:19:00|6965.3|6953.3|6964.8|6952.8|6965.3|6953.3|6964.8|6952.8|0
1730985550000|2024-11-07 13:19:10|6969.3|6957.3|6965.3|6953.3|6970.8|6958.8|6965.3|6953.3|9
1730985560000|2024-11-07 13:19:20|6964.8|6952.8|6961.3|6953.3|6964.8|6953.3|6961.3|6951.8|1
1730985580000|2024-11-07 13:19:40|6963.5|6951.5|6960.8|6952.8|6965.3|6957.3|6960.8|6951.5|1
1730985600000|2024-11-07 13:20:00|6960.4|6952.4|6975.7|6963.7|6976.2|6964.2|6960.4|6952.4|2
1730985610000|2024-11-07 13:20:10|6976.2|6964.2|6975.2|6967.2|6976.2|6967.2|6974.7|6964.2|0
1730985620000|2024-11-07 13:20:20|6974.2|6966.2|6972.2|6960.2|6974.2|6967.6|6969.5|6960.2|1
1730985630000|2024-11-07 13:20:30|6973.2|6961.2|6968.7|6956.7|6973.2|6963.7|6967.6|6956.7|4
1730985640000|2024-11-07 13:20:40|6968.3|6956.3|6965.2|6953.2|6968.7|6956.7|6965.2|6953.2|0
1730985650000|2024-11-07 13:20:50|6964.7|6952.7|6955.2|6943.2|6964.7|6954.2|6952.6|6943.2|58
1730985660000|2024-11-07 13:21:00|6954.7|6942.7|6951.8|6939.8|6954.7|6942.7|6949.2|6938.9|12
1730985670000|2024-11-07 13:21:10|6952.2|6940.2|6956.7|6944.7|6960.2|6948.2|6952.2|6940.2|3
1730985680000|2024-11-07 13:21:20|6957.2|6945.2|6956.7|6944.7|6958.2|6946.2|6956.7|6944.7|2
1730985690000|2024-11-07 13:21:30|6956.2|6944.2|6950.7|6944.7|6956.2|6945.6|6950.7|6943.8|0
1730985700000|2024-11-07 13:21:40|6950.2|6944.2|6957.2|6945.2|6957.2|6945.2|6950.2|6941.9|3
1730985710000|2024-11-07 13:21:50|6955.1|6947.1|6955.1|6947.1|6955.1|6947.1|6955.1|6947.1|0
1730985720000|2024-11-07 13:22:00|6953.7|6945.7|6953.8|6947.8|6953.8|6947.8|6953.7|6945.7|1
1730985730000|2024-11-07 13:22:10|6954.3|6948.3|6962.7|6950.7|6964.2|6952.2|6954.3|6948.3|0
1730985740000|2024-11-07 13:22:20|6962.2|6950.2|6959.2|6951.2|6962.2|6952.3|6959.2|6950.2|2
1730985750000|2024-11-07 13:22:30|6959.7|6951.7|6957.8|6945.8|6959.7|6952.2|6957.2|6945.8|0
1730985760000|2024-11-07 13:22:40|6959.7|6947.7|6962.2|6950.2|6962.7|6950.7|6959.7|6947.7|0
1730985770000|2024-11-07 13:22:50|6963.2|6951.2|6962.2|6950.2|6963.2|6951.2|6962.2|6950.2|5
1730985780000|2024-11-07 13:23:00|6960.2|6952.2|6959.2|6951.2|6961.2|6952.2|6959.2|6947.2|1
1730985790000|2024-11-07 13:23:10|6958.2|6950.2|6958.7|6950.7|6958.7|6950.7|6958.2|6950.2|4
1730985800000|2024-11-07 13:23:20|6960.6|6948.6|6960.6|6948.6|6960.6|6948.6|6960.6|6948.6|3
1730985810000|2024-11-07 13:23:30|6959.7|6947.7|6957.3|6945.3|6960.2|6950.7|6956.3|6945.3|12
1730985820000|2024-11-07 13:23:40|6957.4|6945.4|6958.8|6946.8|6959.3|6949.2|6957.2|6945.4|0
1730985830000|2024-11-07 13:23:50|6956.3|6948.3|6956.3|6948.3|6956.3|6948.3|6955.8|6947.8|0
1730985840000|2024-11-07 13:24:00|6956.5|6948.5|6964.8|6952.8|6964.8|6952.8|6956.5|6948.5|0
1730985850000|2024-11-07 13:24:10|6962.7|6954.7|6958.8|6946.8|6963.5|6954.7|6958.8|6946.8|0
1730985860000|2024-11-07 13:24:20|6949.8|6937.8|6954.8|6942.8|6954.8|6942.8|6949.8|6937.8|1
1730985870000|2024-11-07 13:24:30|6954.6|6942.6|6958.8|6946.8|6958.8|6946.8|6954.6|6942.6|0
1730985880000|2024-11-07 13:24:40|6960.7|6948.7|6961.8|6949.8|6961.8|6949.8|6960.7|6948.7|0
1730985890000|2024-11-07 13:24:50|6960.8|6948.8|6962.7|6950.7|6962.7|6950.7|6960.3|6948.3|0
1730985900000|2024-11-07 13:25:00|6962.6|6950.6|6958.3|6946.3|6962.6|6950.6|6955.3|6943.3|1
1730985910000|2024-11-07 13:25:10|6959.3|6947.3|6957.3|6945.3|6959.3|6947.3|6957.3|6945.3|0
1730985920000|2024-11-07 13:25:20|6956.8|6944.8|6970.8|6962.8|6972.7|6962.8|6954.3|6944.8|1
1730985930000|2024-11-07 13:25:30|6972.2|6964.2|6970.7|6958.7|6976.7|6965.7|6970.7|6958.7|10
1730985940000|2024-11-07 13:25:40|6970.5|6958.5|6968.7|6956.7|6970.5|6958.5|6968.7|6956.7|0
1730985950000|2024-11-07 13:25:50|||||||||1
1730985960000|2024-11-07 13:26:00|6967.7|6955.7|6967.7|6955.7|6967.7|6955.7|6967.7|6955.7|0
1730985970000|2024-11-07 13:26:10|6967.6|6955.6|6967.3|6955.3|6967.6|6955.6|6967.3|6955.3|148
1730985980000|2024-11-07 13:26:20|6966.3|6954.3|6962.7|6950.7|6966.3|6954.3|6961.8|6949.8|0
1730985990000|2024-11-07 13:26:30|6962.3|6950.3|6959.3|6951.3|6962.7|6951.3|6959.3|6949.8|6
1730986000000|2024-11-07 13:26:40|6958.8|6950.8|6958.8|6950.8|6958.8|6950.8|6958.8|6950.8|1
1730986010000|2024-11-07 13:26:50|6958.4|6952.4|6961.3|6955.3|6962.4|6956.2|6958.4|6952.4|27
1730986020000|2024-11-07 13:27:00|6960.8|6954.8|6968.2|6960.2|6970.2|6960.3|6960.8|6953.7|3
1730986030000|2024-11-07 13:27:10|6968.1|6960.1|6961.7|6955.7|6968.5|6960.6|6961.7|6955.7|1
1730986040000|2024-11-07 13:27:20|6964.9|6952.9|6970.2|6958.2|6970.2|6960.2|6960.7|6949.7|1
1730986050000|2024-11-07 13:27:30|6969.7|6957.7|6978.2|6966.2|6978.2|6966.2|6969.7|6957.7|1
1730986060000|2024-11-07 13:27:40|6978.7|6966.7|6978.7|6966.7|6978.7|6966.7|6978.7|6966.7|0
1730986070000|2024-11-07 13:27:50|6979.2|6967.2|6978.8|6966.8|6979.2|6968.7|6976.7|6966.8|0
1730986080000|2024-11-07 13:28:00|6979.2|6967.2|6975.2|6963.2|6979.2|6969.3|6975.2|6963.2|5
1730986090000|2024-11-07 13:28:10|6974.7|6962.7|6974.3|6962.3|6975.2|6963.2|6974.3|6962.3|0
1730986100000|2024-11-07 13:28:20|6974.2|6962.2|6973.7|6961.7|6974.2|6962.7|6970.7|6961.7|1
1730986110000|2024-11-07 13:28:30|6970.5|6964.5|6968.7|6956.7|6970.5|6964.5|6968.7|6956.7|0
1730986120000|2024-11-07 13:28:40|6968.8|6956.8|6968.8|6956.8|6968.8|6956.8|6968.8|6956.8|3
1730986140000|2024-11-07 13:29:00|||||||||4
1730986150000|2024-11-07 13:29:10|6966.9|6958.9|6968.2|6960.2|6968.2|6960.2|6966.9|6958.9|0
1730986160000|2024-11-07 13:29:20|6970.4|6958.4|6977.4|6965.4|6977.4|6965.4|6970.4|6958.4|2
1730986170000|2024-11-07 13:29:30|||||||||1
1730986190000|2024-11-07 13:29:50|6977.3|6965.3|6970.4|6958.4|6977.3|6965.3|6970.4|6958.4|0
1730986200000|2024-11-07 13:30:00|6970.3|6958.3|6954.8|6942.8|6970.3|6958.3|6954.8|6942.8|4
1730986210000|2024-11-07 13:30:10|6953.9|6941.9|6954.4|6942.4|6955.4|6943.4|6953.9|6941.9|1
1730986220000|2024-11-07 13:30:20|6954.9|6942.9|6944.4|6932.4|6954.9|6942.9|6944.4|6932.4|0
1730986230000|2024-11-07 13:30:30|6944.3|6932.3|6944.3|6932.3|6944.3|6932.3|6944.3|6932.3|0
1730986240000|2024-11-07 13:30:40|6943.4|6931.4|6943.4|6931.4|6943.4|6931.4|6943.4|6931.4|0
1730986250000|2024-11-07 13:30:50|6950.4|6938.4|6933.9|6921.9|6952.8|6940.8|6933.1|6921.1|9
1730986260000|2024-11-07 13:31:00|6934|6922|6945.3|6933.3|6946|6934|6934|6922|1
1730986290000|2024-11-07 13:31:30|||||||||1
1730986320000|2024-11-07 13:32:00|6943.8|6931.8|6948.1|6936.1|6948.3|6936.3|6934.5|6922.5|7
1730986330000|2024-11-07 13:32:10|6948.4|6936.4|6952.1|6940.1|6952.6|6940.6|6948.4|6936.4|0
1730986340000|2024-11-07 13:32:20|6947.7|6935.7|6947.6|6935.6|6948.7|6936.7|6947.6|6935.6|1
1730986370000|2024-11-07 13:32:50|6947.7|6935.7|6947.7|6935.7|6947.7|6935.7|6947.7|6935.7|3
1730986380000|2024-11-07 13:33:00|6948.1|6936.1|6948.1|6936.1|6948.9|6936.9|6948|6936|3
1730986390000|2024-11-07 13:33:10|6947.7|6935.7|6947.7|6935.7|6947.7|6935.7|6947.7|6935.7|0
1730986410000|2024-11-07 13:33:30|6947.6|6935.6|6947.6|6935.6|6947.6|6935.6|6947.6|6935.6|0
1730986420000|2024-11-07 13:33:40|6947.5|6935.5|6946.5|6934.5|6947.5|6935.5|6946.5|6934.5|2
1730986430000|2024-11-07 13:33:50|6945.9|6933.9|6938.5|6926.5|6945.9|6933.9|6934.4|6922.4|1
1730986440000|2024-11-07 13:34:00|6939.5|6927.5|6939.5|6927.5|6941|6929|6939.5|6927.5|0
1730986450000|2024-11-07 13:34:10|6939|6927|6923.5|6911.5|6939|6927|6922|6910|2
1730986460000|2024-11-07 13:34:20|6916.9|6908.9|6920|6912|6920|6913|6916.9|6908.9|5
1730986470000|2024-11-07 13:34:30|6919|6913|6922.1|6910.1|6922.1|6913|6919|6910.1|0
1730986480000|2024-11-07 13:34:40|6923.5|6911.5|6919.5|6907.5|6923.5|6913|6918.6|6906.6|1
1730986490000|2024-11-07 13:34:50|6921|6909|6911|6899|6922.5|6914.5|6911|6899|2
1730986500000|2024-11-07 13:35:00|6910.7|6898.7|6906.8|6894.8|6910.7|6900.4|6906.4|6894.8|3
1730986510000|2024-11-07 13:35:10|6906.7|6894.7|6904.8|6896.8|6906.8|6896.8|6899.8|6887.8|1
1730986520000|2024-11-07 13:35:20|6904.4|6896.4|6914.9|6902.9|6915.2|6903.2|6904.4|6896.3|1
1730986530000|2024-11-07 13:35:30|6916.3|6904.3|6919.3|6907.3|6919.3|6909.9|6915.9|6904.3|1
1730986540000|2024-11-07 13:35:40|6918.3|6910.3|6927.3|6915.3|6927.3|6915.3|6918.3|6908.8|0
1730986550000|2024-11-07 13:35:50|6927.8|6915.8|6929.4|6917.4|6929.4|6917.4|6927.8|6915.8|2
1730986560000|2024-11-07 13:36:00|6929.3|6917.3|6930.8|6918.8|6931.8|6919.8|6929.3|6917.3|0
1730986570000|2024-11-07 13:36:10|6931.5|6919.5|6936.4|6924.4|6937.3|6925.3|6931.5|6919.5|2
1730986580000|2024-11-07 13:36:20|6936.5|6924.5|6937.4|6925.4|6937.4|6925.4|6936.5|6924.5|3
1730986600000|2024-11-07 13:36:40|6937.9|6925.9|6937.5|6925.5|6938.4|6926.4|6937.5|6925.5|1
1730986610000|2024-11-07 13:36:50|6937.8|6925.8|6940.5|6928.5|6940.5|6928.5|6937.8|6925.8|1
1730986620000|2024-11-07 13:37:00|6940.1|6928.1|6939.6|6927.6|6940.1|6928.1|6939.6|6927.6|9
1730986640000|2024-11-07 13:37:20|6939.5|6927.5|6938.5|6926.5|6939.5|6927.5|6938|6926|6
1730986650000|2024-11-07 13:37:30|6938.9|6926.9|6936.9|6924.9|6939.4|6927.4|6936.9|6924.9|2
1730986660000|2024-11-07 13:37:40|6936.3|6924.3|6929.9|6917.9|6936.3|6924.3|6929.9|6917.9|0
1730986670000|2024-11-07 13:37:50|6930.4|6918.4|6929.8|6917.8|6930.4|6918.4|6929.8|6917.8|1
1730986680000|2024-11-07 13:38:00|6929.4|6917.4|6928.9|6916.9|6929.4|6917.4|6928.9|6916.9|0
1730986690000|2024-11-07 13:38:10|||||||||3
1730986700000|2024-11-07 13:38:20|6929.3|6917.3|6929.8|6917.8|6929.8|6917.8|6929.3|6917.3|0
1730986710000|2024-11-07 13:38:30|6929.7|6917.7|6929.8|6917.8|6929.8|6917.8|6929.7|6917.7|0
1730986730000|2024-11-07 13:38:50|6929.7|6917.7|6931.8|6919.8|6934.3|6923.3|6926.3|6917.7|12
1730986740000|2024-11-07 13:39:00|6932.8|6920.8|6932.8|6920.8|6932.8|6920.8|6932.8|6920.8|1
1730986760000|2024-11-07 13:39:20|6933.8|6921.8|6933.8|6921.8|6934.7|6922.7|6933.8|6921.8|0
1730986770000|2024-11-07 13:39:30|6932.9|6924.9|6932.9|6924.9|6932.9|6924.9|6932.9|6924.9|6
1730986790000|2024-11-07 13:39:50|6933.3|6925.3|6920.8|6908.8|6933.8|6925.8|6920.3|6908.3|15
1730986800000|2024-11-07 13:40:00|6926.7|6914.7|6926.2|6914.2|6927.8|6915.8|6926.2|6914.2|2
1730986810000|2024-11-07 13:40:10|6919.3|6907.3|6920.6|6908.6|6921.1|6909.1|6919.3|6907.3|9
1730986820000|2024-11-07 13:40:20|6919.6|6907.6|6921.6|6909.6|6923.1|6911.1|6919.6|6907.6|8
1730986830000|2024-11-07 13:40:30|6921.1|6909.1|6920.7|6908.7|6921.1|6909.1|6920.7|6908.7|0
1730986840000|2024-11-07 13:40:40|6921.1|6909.1|6924.6|6912.6|6924.6|6912.6|6921.1|6909.1|3
1730986850000|2024-11-07 13:40:50|6920.1|6908.1|6920.1|6908.1|6920.1|6908.1|6920.1|6908.1|0
1730986860000|2024-11-07 13:41:00|6919.6|6907.6|6920.6|6908.6|6920.6|6908.6|6919.6|6907.6|1
1730986870000|2024-11-07 13:41:10|6911.1|6899.1|6915.7|6903.7|6915.7|6903.7|6909.5|6899.1|0
1730986880000|2024-11-07 13:41:20|6920.6|6908.6|6921.1|6909.1|6921.1|6909.1|6920.6|6908.6|1
1730986900000|2024-11-07 13:41:40|6921.6|6909.6|6921.6|6909.6|6921.6|6909.6|6921.6|6909.6|3
1730986910000|2024-11-07 13:41:50|6921.7|6909.7|6917.8|6905.8|6921.7|6909.7|6917.8|6905.8|5
1730986920000|2024-11-07 13:42:00|6918.2|6906.2|6908.3|6896.3|6918.2|6906.2|6908.2|6896.2|1
1730986930000|2024-11-07 13:42:10|6908.7|6896.7|6907.7|6895.7|6908.7|6896.7|6907.7|6895.7|1
1730986950000|2024-11-07 13:42:30|6904.7|6896.7|6904.7|6896.7|6904.7|6896.7|6904.7|6896.7|0
1730986960000|2024-11-07 13:42:40|6904.9|6892.9|6906.4|6894.4|6906.4|6894.4|6904.8|6892.8|3
1730986970000|2024-11-07 13:42:50|6906.3|6894.3|6904.8|6892.8|6906.8|6894.8|6904.8|6892.8|0
1730986980000|2024-11-07 13:43:00|6903.3|6891.3|6903.3|6891.3|6903.3|6891.3|6903.3|6891.3|1
1730987000000|2024-11-07 13:43:20|||||||||1
1730987010000|2024-11-07 13:43:30|6903.4|6891.4|6903.4|6891.4|6903.4|6891.4|6903.4|6891.4|0
1730987020000|2024-11-07 13:43:40|6903.3|6891.3|6903.3|6891.3|6903.4|6891.4|6903.3|6891.3|0
1730987030000|2024-11-07 13:43:50|6900.3|6892.3|6899.3|6887.3|6903.8|6892.3|6899.3|6887.3|2
1730987040000|2024-11-07 13:44:00|6899.8|6887.8|6899.2|6887.2|6899.8|6887.8|6899.2|6887.2|2
1730987050000|2024-11-07 13:44:10|6899.7|6887.7|6899.7|6887.7|6899.7|6887.7|6899.7|6887.7|3
1730987060000|2024-11-07 13:44:20|6897.2|6889.2|6891.7|6879.7|6902.7|6890.7|6891.7|6879.7|2
1730987070000|2024-11-07 13:44:30|6891.5|6879.5|6888.8|6876.8|6891.5|6879.5|6888.8|6876.8|2
1730987080000|2024-11-07 13:44:40|6889.3|6877.3|6889.3|6877.3|6889.3|6877.3|6889.3|6877.3|1
1730987090000|2024-11-07 13:44:50|6888.8|6876.8|6889.3|6877.3|6889.3|6877.3|6888.8|6876.8|0
1730987100000|2024-11-07 13:45:00|6889.2|6877.2|6886.3|6874.3|6889.2|6877.2|6886.3|6874.3|2
1730987110000|2024-11-07 13:45:10|6883.3|6875.3|6883.3|6875.3|6883.3|6875.3|6883.3|6875.3|0
1730987120000|2024-11-07 13:45:20|6876|6868|6870.2|6858.2|6876|6868|6865.2|6853.2|3
1730987130000|2024-11-07 13:45:30|6871.2|6859.2|6871.2|6859.2|6874.2|6862.2|6871.2|6859.2|0
1730987140000|2024-11-07 13:45:40|6872.2|6860.2|6873.2|6861.2|6873.2|6861.2|6871.2|6859.2|0
1730987150000|2024-11-07 13:45:50|6873.7|6861.7|6880.7|6868.7|6880.7|6868.7|6873.7|6861.7|1
1730987160000|2024-11-07 13:46:00|6881.2|6869.2|6880.7|6868.7|6881.2|6869.2|6880.7|6868.7|2
1730987170000|2024-11-07 13:46:10|6879.7|6867.7|6880.2|6868.2|6880.2|6868.2|6879.7|6867.7|0
1730987180000|2024-11-07 13:46:20|6877.1|6865.1|6878.7|6866.7|6878.7|6866.7|6876.7|6864.7|1
1730987190000|2024-11-07 13:46:30|6878.8|6866.8|6877.7|6865.7|6879.2|6867.2|6877.7|6865.7|1
1730987200000|2024-11-07 13:46:40|6877.2|6865.2|6877.2|6865.2|6877.2|6865.2|6877.2|6865.2|0
1730987220000|2024-11-07 13:47:00|6876.7|6864.7|6867.1|6855.1|6876.7|6864.7|6867.1|6855.1|3
1730987230000|2024-11-07 13:47:10|6866.6|6854.6|6863.1|6851.1|6866.6|6854.6|6862.6|6850.6|0
1730987260000|2024-11-07 13:47:40|6862.6|6850.6|6863.1|6851.1|6863.6|6851.6|6862.6|6850.6|1
1730987270000|2024-11-07 13:47:50|6861.1|6853.1|6865.8|6853.8|6871.8|6861.3|6861.1|6850.6|13
1730987280000|2024-11-07 13:48:00|6867.3|6855.3|6864.8|6856.8|6870.7|6858.7|6864.8|6855.3|0
1730987290000|2024-11-07 13:48:10|6866.7|6860.7|6876.2|6864.2|6876.2|6864.2|6866.7|6859|1
1730987300000|2024-11-07 13:48:20|6876.3|6864.3|6875.8|6863.8|6876.3|6864.3|6875.8|6863.8|1
1730987310000|2024-11-07 13:48:30|6875.7|6863.7|6877.3|6865.3|6877.3|6865.3|6875.7|6863.7|1
1730987320000|2024-11-07 13:48:40|6879.3|6867.3|6883.8|6871.8|6883.8|6871.8|6879.3|6867.3|0
1730987340000|2024-11-07 13:49:00|6883.9|6871.9|6886.2|6874.2|6889.9|6881.4|6883.9|6871.9|6
1730987350000|2024-11-07 13:49:10|6886.7|6874.7|6884.7|6876.7|6887.2|6876.7|6884.7|6874.3|0
1730987370000|2024-11-07 13:49:30|6887.2|6875.2|6886.6|6874.6|6887.2|6876.2|6884.2|6874.6|3
1730987390000|2024-11-07 13:49:50|6891.4|6883.4|6890.8|6884.8|6891.4|6884.8|6890.8|6883.4|13
1730987400000|2024-11-07 13:50:00|6892.1|6886.1|6892.8|6880.8|6895.9|6888.5|6892.1|6880.8|5
1730987410000|2024-11-07 13:50:10|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|6893.3|6881.3|0
1730987430000|2024-11-07 13:50:30|6890.2|6878.2|6886.3|6874.3|6890.2|6878.2|6885.3|6874.3|2
1730987450000|2024-11-07 13:50:50|6898.4|6886.4|6897|6885|6898.4|6888.1|6896.1|6885|4
1730987460000|2024-11-07 13:51:00|6897.4|6889.4|6898.8|6890.8|6898.9|6890.9|6896.9|6889.4|1
1730987470000|2024-11-07 13:51:10|6901.8|6889.8|6901.9|6889.9|6901.9|6889.9|6901.8|6889.8|2
1730987480000|2024-11-07 13:51:20|6903.4|6891.4|6906.3|6894.3|6906.8|6895.3|6903.3|6891.4|2
1730987490000|2024-11-07 13:51:30|6906.4|6894.4|6907.4|6895.4|6909.8|6897.8|6906.4|6894.4|2
1730987500000|2024-11-07 13:51:40|6906.7|6894.7|6902.2|6890.2|6906.7|6894.7|6902.2|6890.2|2
1730987510000|2024-11-07 13:51:50|6902.3|6890.3|6902.7|6890.7|6903.2|6891.2|6902.2|6890.2|0
1730987520000|2024-11-07 13:52:00|6895.7|6883.7|6895.2|6883.2|6896.2|6885.1|6893.1|6883.2|4
1730987530000|2024-11-07 13:52:10|6895|6883|6893.3|6881.3|6895|6883|6892.9|6880.9|0
1730987540000|2024-11-07 13:52:20|6893.7|6881.7|6893.8|6881.8|6893.8|6881.8|6893.7|6881.7|2
1730987560000|2024-11-07 13:52:40|||||||||1
1730987570000|2024-11-07 13:52:50|6890.3|6882.3|6893.8|6881.8|6894.8|6882.8|6890.3|6881.8|0
1730987580000|2024-11-07 13:53:00|6894.7|6882.7|6894.7|6882.7|6894.7|6882.7|6894.7|6882.7|0
1730987590000|2024-11-07 13:53:10|6896.1|6884.1|6896.1|6884.1|6896.1|6884.1|6896.1|6884.1|1
1730987600000|2024-11-07 13:53:20|6894.3|6886.3|6906.7|6894.7|6906.7|6894.7|6894.3|6886.3|1
1730987610000|2024-11-07 13:53:30|6907.2|6895.2|6907.2|6895.2|6907.2|6895.2|6907.2|6895.2|0
1730987620000|2024-11-07 13:53:40|6907.1|6895.1|6907.1|6895.1|6907.1|6895.1|6907.1|6895.1|1
1730987630000|2024-11-07 13:53:50|6906.6|6894.6|6902.1|6890.1|6906.6|6894.6|6902.1|6890.1|1
1730987640000|2024-11-07 13:54:00|6901.9|6889.9|6900.1|6888.1|6901.9|6889.9|6899.6|6887.6|0
1730987650000|2024-11-07 13:54:10|6898.3|6886.3|6892.1|6886.1|6898.3|6886.3|6892.1|6886.1|4
1730987660000|2024-11-07 13:54:20|6895|6883|6877.2|6869.2|6895|6883|6877.2|6869.2|8
1730987670000|2024-11-07 13:54:30|6876.7|6868.7|6876.2|6864.2|6876.8|6868.8|6876.2|6864.2|5
1730987680000|2024-11-07 13:54:40|6876.1|6864.1|6874.2|6862.2|6876.1|6864.1|6874.2|6862.2|5
1730987690000|2024-11-07 13:54:50|6880.2|6868.2|6876.7|6864.7|6880.2|6868.2|6874.2|6862.2|6
1730987700000|2024-11-07 13:55:00|6873.7|6861.7|6879.6|6867.6|6880.9|6871.1|6869.4|6857.4|10
1730987710000|2024-11-07 13:55:10|6881.4|6869.4|6871.6|6859.6|6881.4|6871.1|6868.7|6856.7|15
1730987720000|2024-11-07 13:55:20|6871.7|6859.7|6872.7|6860.7|6875|6863.1|6871.1|6859.7|5
1730987730000|2024-11-07 13:55:30|6874.2|6862.2|6876.3|6864.3|6876.3|6864.3|6874.2|6862.2|1
1730987740000|2024-11-07 13:55:40|6877.3|6865.3|6877.7|6865.7|6877.7|6865.7|6877.3|6865.3|1
1730987750000|2024-11-07 13:55:50|6878.2|6866.2|6878.2|6866.2|6878.2|6866.2|6878.2|6866.2|0
1730987760000|2024-11-07 13:56:00|6878.4|6866.4|6881.2|6869.2|6884.7|6872.7|6878.4|6866.4|2
1730987770000|2024-11-07 13:56:10|6879.1|6871.1|6879.1|6871.1|6879.1|6871.1|6879.1|6871.1|0
1730987780000|2024-11-07 13:56:20|6874.3|6866.3|6883.7|6871.7|6884.2|6872.2|6873.8|6865.8|4
1730987790000|2024-11-07 13:56:30|6883.8|6871.8|6883.2|6875.2|6883.8|6875.2|6882.9|6870.9|0
1730987800000|2024-11-07 13:56:40|6885|6873|6883.7|6871.7|6885|6873|6883.7|6871.7|1
1730987810000|2024-11-07 13:56:50|6882.7|6870.7|6882.3|6870.3|6882.7|6870.7|6882.3|6870.3|0
1730987820000|2024-11-07 13:57:00|6882.2|6870.2|6879.7|6871.7|6882.2|6871.7|6879.7|6869.7|0
1730987830000|2024-11-07 13:57:10|6881.7|6869.7|6879.7|6871.7|6881.7|6871.7|6879.7|6869.7|0
1730987840000|2024-11-07 13:57:20|6885.1|6873.1|6887.7|6875.7|6887.7|6875.7|6885.1|6873.1|1
1730987850000|2024-11-07 13:57:30|6887.8|6875.8|6889.3|6877.3|6890.2|6878.2|6887.8|6875.8|0
1730987860000|2024-11-07 13:57:40|6891.8|6879.8|6895.2|6883.2|6896.2|6884.2|6891.8|6879.8|7
1730987870000|2024-11-07 13:57:50|6894.7|6882.7|6894.7|6882.7|6894.7|6882.7|6894.7|6882.7|0
1730987880000|2024-11-07 13:58:00|6895.9|6883.9|6898.2|6886.2|6898.2|6887.8|6895.8|6883.8|12
1730987890000|2024-11-07 13:58:10|6897.7|6885.7|6897.7|6885.7|6898.2|6886.2|6897.7|6885.7|0
1730987900000|2024-11-07 13:58:20|6889.3|6881.3|6894.7|6882.7|6894.7|6882.7|6889.3|6879.6|4
1730987910000|2024-11-07 13:58:30|6894.3|6882.3|6891.8|6883.8|6894.3|6884.2|6891.8|6882.2|0
1730987920000|2024-11-07 13:58:40|6892.7|6884.7|6892.2|6884.2|6892.7|6885.7|6891.7|6884.2|1
1730987950000|2024-11-07 13:59:10|6891.2|6879.2|6888.2|6880.2|6891.2|6880.2|6888.2|6878.2|2
1730987960000|2024-11-07 13:59:20|6888.1|6880.1|6890.2|6878.2|6890.2|6880.1|6888.1|6878.2|1
1730987970000|2024-11-07 13:59:30|6889.2|6877.2|6886.6|6878.6|6889.2|6878.6|6886.6|6877.2|0
1730987980000|2024-11-07 13:59:40|6885.7|6877.7|6886.1|6878.1|6887.6|6878.1|6885.7|6875.6|1
1730987990000|2024-11-07 13:59:50|6891.1|6879.1|6901.8|6889.8|6903.2|6891.2|6888.6|6879.1|5
1730988000000|2024-11-07 14:00:00|6902.3|6890.3|6911.7|6903.7|6914.8|6904.2|6902.3|6890.3|3
1730988010000|2024-11-07 14:00:10|6913.7|6901.7|6913.2|6901.2|6913.7|6901.7|6912.2|6900.2|0
1730988020000|2024-11-07 14:00:20|6913.7|6901.7|6912.3|6904.3|6914.2|6904.3|6912.3|6901.7|0
1730988030000|2024-11-07 14:00:30|6912.7|6904.7|6908.7|6896.7|6913.2|6905.2|6908.7|6896.7|1
1730988040000|2024-11-07 14:00:40|6908.3|6896.3|6904.7|6892.7|6908.3|6896.3|6904.7|6892.7|0
1730988060000|2024-11-07 14:01:00|6904.2|6892.2|6902.6|6894.6|6904.7|6894.6|6902.6|6892.2|4
1730988070000|2024-11-07 14:01:10|6899.1|6893.1|6899.1|6887.1|6900.6|6893.1|6898.6|6887.1|0
1730988080000|2024-11-07 14:01:20|6899.6|6887.6|6899.6|6887.6|6899.6|6887.6|6899.6|6887.6|0
1730988100000|2024-11-07 14:01:40|6898.1|6890.1|6898.1|6890.1|6898.1|6890.1|6898.1|6890.1|0
1730988110000|2024-11-07 14:01:50|6899.8|6887.8|6896.8|6884.8|6899.8|6887.8|6894.7|6884.8|0
1730988120000|2024-11-07 14:02:00|6898.2|6886.2|6897.2|6885.2|6899.9|6887.9|6897.2|6885.2|3
1730988130000|2024-11-07 14:02:10|6897|6885|6895.2|6883.2|6897|6885|6895.2|6883.2|0
1730988140000|2024-11-07 14:02:20|6894.2|6882.2|6894.2|6882.2|6894.2|6882.2|6894.2|6882.2|0
1730988150000|2024-11-07 14:02:30|6892.2|6884.2|6894.2|6882.2|6894.2|6884.2|6892.2|6882.2|0
1730988160000|2024-11-07 14:02:40|6894.1|6882.1|6894.1|6882.1|6894.1|6882.1|6894.1|6882.1|0
1730988170000|2024-11-07 14:02:50|6895.1|6883.1|6894.1|6882.1|6895.1|6883.1|6894.1|6882.1|1
1730988240000|2024-11-07 14:04:00|6894.5|6882.5|6898.6|6890.6|6899.1|6891.1|6894.5|6882.5|4
1730988250000|2024-11-07 14:04:10|||||||||2
1730988260000|2024-11-07 14:04:20|6899.2|6893.2|6901|6889|6902.5|6893.7|6899.2|6889|1
1730988270000|2024-11-07 14:04:30|6899.1|6887.1|6892.6|6886.6|6899.1|6887.1|6892.6|6886.1|0
1730988280000|2024-11-07 14:04:40|6896.7|6884.7|6898.7|6886.7|6899.6|6887.6|6896.7|6884.7|3
1730988300000|2024-11-07 14:05:00|6899.2|6887.2|6900.1|6888.1|6901.2|6891.8|6899.2|6887.2|0
1730988310000|2024-11-07 14:05:10|6897.2|6885.2|6898.2|6886.2|6898.7|6886.7|6897.2|6885.2|0
1730988320000|2024-11-07 14:05:20|6898.1|6886.1|6896.1|6884.1|6898.1|6886.1|6896.1|6884.1|35
1730988330000|2024-11-07 14:05:30|6895.6|6883.6|6895.1|6883.1|6895.6|6883.6|6895.1|6883.1|0
1730988340000|2024-11-07 14:05:40|6893.6|6885.6|6893.6|6885.6|6893.6|6885.6|6893.6|6885.6|0
1730988360000|2024-11-07 14:06:00|6891.7|6883.7|6887.2|6875.2|6891.7|6883.7|6883.1|6875.1|2
1730988370000|2024-11-07 14:06:10|6887.7|6875.7|6887.7|6875.7|6888.2|6876.2|6887.7|6875.7|0
1730988380000|2024-11-07 14:06:20|6887.2|6875.2|6886.1|6874.1|6887.7|6875.7|6886.1|6874.1|0
1730988390000|2024-11-07 14:06:30|6885.1|6873.1|6885.6|6873.6|6885.6|6873.6|6885.1|6873.1|0
1730988400000|2024-11-07 14:06:40|6885.7|6873.7|6886.1|6874.1|6886.1|6874.1|6885.7|6873.7|0
1730988420000|2024-11-07 14:07:00|6886.3|6874.3|6890.1|6878.1|6892.5|6882.6|6886.3|6874.3|0
1730988440000|2024-11-07 14:07:20|6890.2|6878.2|6886.7|6874.7|6890.2|6878.2|6886.7|6874.7|4
1730988450000|2024-11-07 14:07:30|6886.6|6874.6|6884.6|6872.6|6886.7|6874.7|6882.6|6872.6|4
1730988460000|2024-11-07 14:07:40|6882.6|6874.6|6882.1|6874.1|6882.6|6874.6|6882.1|6874.1|1
1730988480000|2024-11-07 14:08:00|6881.2|6875.2|6888.2|6876.2|6888.2|6876.2|6881.2|6875.2|6
1730988490000|2024-11-07 14:08:10|6888.1|6876.1|6887.7|6875.7|6888.1|6876.1|6887.7|6875.7|0
1730988510000|2024-11-07 14:08:30|6885.6|6877.6|6887|6875|6887|6877.6|6885.6|6875|0
1730988520000|2024-11-07 14:08:40|6885.6|6877.6|6891|6879|6891|6879|6885.1|6876.1|1
1730988530000|2024-11-07 14:08:50|6888.6|6876.6|6888.6|6876.6|6888.6|6876.6|6888.6|6876.6|0
1730988540000|2024-11-07 14:09:00|6888.7|6876.7|6890.6|6878.6|6890.6|6878.6|6888.7|6876.7|1
1730988550000|2024-11-07 14:09:10|6890.7|6878.7|6891.1|6879.1|6891.1|6879.1|6890.7|6878.7|0
1730988560000|2024-11-07 14:09:20|6887.6|6881.6|6888.6|6876.6|6888.6|6881.6|6884.6|6876.6|1
1730988570000|2024-11-07 14:09:30|6887.6|6875.6|6887.1|6875.1|6887.6|6875.6|6886|6874|3
1730988590000|2024-11-07 14:09:50|6885.5|6873.5|6885.5|6873.5|6885.5|6873.5|6885.5|6873.5|0
1730988600000|2024-11-07 14:10:00|6884.6|6876.6|6884.7|6876.7|6886.8|6876.7|6884.6|6874.8|6
1730988640000|2024-11-07 14:10:40|6894.3|6886.3|6895.2|6887.2|6895.2|6887.2|6894.3|6886.3|1
1730988650000|2024-11-07 14:10:50|6894.3|6888.3|6899.7|6893.7|6899.7|6893.7|6894.3|6887.5|2
1730988660000|2024-11-07 14:11:00|6900.8|6892.8|6900.5|6894.5|6906.1|6894.6|6900.5|6891.1|2
1730988670000|2024-11-07 14:11:10|6907|6895|6906|6898|6907.5|6898|6906|6894|3
1730988680000|2024-11-07 14:11:20|6906.9|6898.9|6918|6906|6918.5|6906.5|6906.9|6898.9|1
1730988690000|2024-11-07 14:11:30|6917|6905|6916.1|6904.1|6917|6905|6916|6904|0
1730988700000|2024-11-07 14:11:40|6916.5|6904.5|6916|6904|6916.5|6905|6913|6902.9|0
1730988720000|2024-11-07 14:12:00|6916.5|6904.5|6925|6913|6925|6913|6915.5|6903.5|2
1730988740000|2024-11-07 14:12:20|6926|6914|6929|6917|6929|6918.5|6925.6|6914|0
1730988750000|2024-11-07 14:12:30|6929.5|6917.5|6930|6918|6930|6918|6929.5|6917.5|0
1730988760000|2024-11-07 14:12:40|6925.6|6913.6|6916.7|6904.7|6925.6|6913.6|6916.7|6904.7|6
1730988770000|2024-11-07 14:12:50|6916.6|6904.6|6917.1|6905.1|6917.1|6905.1|6916.6|6904.6|0
1730988780000|2024-11-07 14:13:00|6916.6|6904.6|6912.6|6900.6|6916.6|6904.6|6912.6|6900.6|1
1730988790000|2024-11-07 14:13:10|6912.5|6900.5|6910.6|6898.6|6912.5|6900.5|6910.6|6898.6|1
1730988800000|2024-11-07 14:13:20|6911.4|6899.4|6911.4|6899.4|6911.4|6899.4|6911.4|6899.4|5
1730988810000|2024-11-07 14:13:30|6911.5|6899.5|6911.5|6899.5|6911.5|6899.5|6911.5|6899.5|9
1730988820000|2024-11-07 14:13:40|6911|6899|6908.4|6900.4|6911|6900.5|6908.4|6898.3|1
1730988830000|2024-11-07 14:13:50|6910.4|6898.4|6911|6899|6911.5|6900.5|6908.5|6898.4|1
1730988840000|2024-11-07 14:14:00|6908.9|6900.9|6915.9|6903.9|6916.4|6904.4|6908.1|6896.1|7
1730988850000|2024-11-07 14:14:10|6916.8|6904.8|6918.3|6906.3|6918.3|6906.3|6916.3|6904.3|0
1730988860000|2024-11-07 14:14:20|6916.8|6904.8|6912.8|6900.8|6916.8|6904.8|6912.8|6900.8|0
1730988870000|2024-11-07 14:14:30|6910.7|6902.7|6910.7|6902.7|6910.7|6902.7|6910.7|6902.7|0
1730988880000|2024-11-07 14:14:40|6909.8|6901.8|6909.8|6901.8|6909.8|6901.8|6909.8|6901.8|1
1730988890000|2024-11-07 14:14:50|6912.8|6900.8|6910.7|6902.7|6912.8|6902.7|6910.7|6900.8|0
1730988900000|2024-11-07 14:15:00|6910.3|6902.3|6910.8|6902.8|6910.8|6903.3|6909.3|6901.8|1
1730988910000|2024-11-07 14:15:10|6910.3|6902.3|6909.8|6901.8|6910.3|6902.3|6909.8|6901.8|0
1730988920000|2024-11-07 14:15:20|6905.9|6893.9|6909.4|6897.4|6909.4|6897.4|6905.9|6893.9|5
1730988930000|2024-11-07 14:15:30|6909.9|6897.9|6909.9|6897.9|6909.9|6897.9|6909.9|6897.9|0
1730988940000|2024-11-07 14:15:40|6910.5|6898.5|6911.5|6903.5|6914.1|6903.5|6910.5|6898.5|5
1730988960000|2024-11-07 14:16:00|6915.2|6907.2|6919.6|6907.6|6922|6910.5|6915.2|6906.2|29
1730988970000|2024-11-07 14:16:10|6918.4|6910.4|6918|6910|6918.4|6910.4|6918|6910|0
1730988980000|2024-11-07 14:16:20|6917.1|6909.1|6915.6|6903.6|6917.1|6909.1|6914.6|6902.6|1
1730988990000|2024-11-07 14:16:30|6915.7|6903.7|6917|6905|6917|6905|6915.7|6903.7|1
1730989000000|2024-11-07 14:16:40|6917.4|6905.4|6918.5|6906.5|6918.5|6906.5|6917.4|6905.4|1
1730989010000|2024-11-07 14:16:50|6918.8|6906.8|6918.6|6906.6|6919.5|6907.5|6918.6|6906.6|5
1730989020000|2024-11-07 14:17:00|6918.5|6906.5|6918|6906|6918.6|6908.5|6916|6906|8
1730989030000|2024-11-07 14:17:10|6919.1|6907.1|6921.5|6909.5|6921.5|6909.5|6919.1|6907.1|0
1730989060000|2024-11-07 14:17:40|6921.4|6909.4|6921.4|6909.4|6921.4|6909.4|6921.4|6909.4|1
1730989070000|2024-11-07 14:17:50|6921.9|6909.9|6925.8|6913.8|6925.8|6913.8|6921.9|6909.9|0
1730989080000|2024-11-07 14:18:00|6925.9|6913.9|6925.8|6913.8|6925.9|6913.9|6925.8|6913.8|1
1730989090000|2024-11-07 14:18:10|6923.3|6915.3|6923.3|6915.3|6923.3|6915.3|6923.3|6915.3|4
1730989100000|2024-11-07 14:18:20|6925.2|6913.2|6927|6915|6927.9|6917.7|6925.2|6913.2|3
1730989110000|2024-11-07 14:18:30|6927.3|6915.3|6916.5|6904.5|6927.3|6915.3|6916.5|6904.5|0
1730989120000|2024-11-07 14:18:40|6921.5|6909.5|6922|6910|6922|6910|6921.5|6909.5|1
1730989130000|2024-11-07 14:18:50|6921.5|6909.5|6921.5|6909.5|6921.5|6909.5|6921.5|6909.5|0
1730989140000|2024-11-07 14:19:00|6922|6910|6915.1|6903.1|6922|6910|6915|6903|7
1730989150000|2024-11-07 14:19:10|6915.6|6903.6|6915.1|6903.1|6915.6|6903.6|6915.1|6903.1|0
1730989170000|2024-11-07 14:19:30|6914.9|6902.9|6915.3|6903.3|6916.9|6904.9|6914.3|6902.3|8
1730989180000|2024-11-07 14:19:40|6914.9|6902.9|6914.9|6902.9|6914.9|6902.9|6914.9|6902.9|0
1730989190000|2024-11-07 14:19:50|6914.8|6902.8|6913.4|6901.4|6914.8|6902.8|6913.4|6901.4|5
1730989200000|2024-11-07 14:20:00|6911.3|6903.3|6909.2|6897.2|6914.2|6904.8|6909.2|6897.2|7
1730989220000|2024-11-07 14:20:20|6908.3|6896.3|6908.8|6896.8|6908.9|6896.9|6908.3|6896.3|3
1730989230000|2024-11-07 14:20:30|6907.9|6895.9|6907.8|6895.8|6907.9|6895.9|6907.8|6895.8|2
1730989240000|2024-11-07 14:20:40|||||||||2
1730989250000|2024-11-07 14:20:50|6910.3|6898.3|6910.3|6898.3|6910.3|6898.3|6909.8|6897.8|0
1730989260000|2024-11-07 14:21:00|6913.3|6901.3|6913.2|6901.2|6913.3|6901.3|6913.2|6901.2|0
1730989270000|2024-11-07 14:21:10|6912.3|6900.3|6911.3|6899.3|6912.3|6900.3|6911.3|6899.3|0
1730989280000|2024-11-07 14:21:20|6909.3|6901.3|6908.8|6900.8|6909.3|6901.3|6908.3|6900.3|1
1730989290000|2024-11-07 14:21:30|6909.3|6901.3|6909.3|6901.3|6909.3|6901.3|6909.3|6901.3|0
1730989330000|2024-11-07 14:22:10|6912.8|6900.8|6911.3|6899.3|6912.8|6901.3|6909.3|6899.3|3
1730989340000|2024-11-07 14:22:20|6909.8|6903.8|6910.9|6902.9|6910.9|6903.8|6909.8|6902.9|1
1730989350000|2024-11-07 14:22:30|6911.8|6903.8|6911.8|6903.8|6911.8|6903.8|6911.8|6903.8|0
1730989360000|2024-11-07 14:22:40|6913.5|6901.5|6911.8|6903.8|6913.5|6903.8|6909|6901|3
1730989370000|2024-11-07 14:22:50|6916.8|6904.8|6924.7|6916.7|6925.8|6916.7|6915.3|6904.8|4
1730989380000|2024-11-07 14:23:00|6923.8|6915.8|6922.3|6916.3|6924.8|6916.3|6922.3|6912.8|1
1730989390000|2024-11-07 14:23:10|6926.7|6914.7|6925.2|6919.2|6926.7|6919.2|6923.9|6914.7|0
1730989400000|2024-11-07 14:23:20|6926.7|6918.7|6919.7|6907.7|6926.7|6918.7|6918.7|6907.7|0
1730989410000|2024-11-07 14:23:30|6919.2|6907.2|6916.7|6904.7|6919.2|6907.2|6916.7|6904.7|1
1730989420000|2024-11-07 14:23:40|6916.4|6904.4|6917.7|6905.7|6917.7|6905.7|6916.4|6904.4|0
1730989440000|2024-11-07 14:24:00|||||||||1
1730989450000|2024-11-07 14:24:10|6917.8|6905.8|6918.7|6906.7|6918.7|6906.7|6917.8|6905.8|0
1730989490000|2024-11-07 14:24:50|6916.8|6908.8|6924.7|6912.7|6924.7|6914.7|6916.8|6908.8|0
1730989500000|2024-11-07 14:25:00|6927.7|6915.7|6930.2|6922.2|6938.2|6929.7|6927.7|6915.7|8
1730989510000|2024-11-07 14:25:10|6929.7|6921.7|6930.2|6922.2|6930.2|6922.2|6929.7|6921.7|0
1730989520000|2024-11-07 14:25:20|6929.7|6921.7|6929.7|6921.7|6929.7|6921.7|6929.7|6921.7|0
1730989530000|2024-11-07 14:25:30|6922.2|6914.2|6929.6|6917.6|6929.6|6917.6|6922.2|6914.2|1
1730989540000|2024-11-07 14:25:40|6929.2|6917.2|6930.2|6918.2|6930.2|6918.2|6929.2|6917.2|0
1730989550000|2024-11-07 14:25:50|||||||||4
1730989560000|2024-11-07 14:26:00|6930.7|6918.7|6930.7|6918.7|6930.7|6918.7|6930.7|6918.7|4
1730989570000|2024-11-07 14:26:10|6931|6919|6931.7|6919.7|6934.1|6922.1|6931|6919|0
1730989590000|2024-11-07 14:26:30|6929.2|6921.2|6930.7|6918.7|6932.4|6922.2|6929.2|6918.7|5
1730989600000|2024-11-07 14:26:40|6927.7|6919.7|6927.7|6919.7|6927.7|6919.7|6927.7|6919.7|10
1730989610000|2024-11-07 14:26:50|6926.7|6914.7|6923.7|6915.7|6926.7|6915.7|6923.7|6914.7|1
1730989620000|2024-11-07 14:27:00|6923.2|6917.2|6925.7|6917.7|6927.7|6917.7|6923.2|6915.7|8
1730989630000|2024-11-07 14:27:10|6924.7|6916.7|6924.7|6916.7|6924.7|6916.7|6924.7|6916.7|0
1730989640000|2024-11-07 14:27:20|6924.6|6916.6|6926.7|6914.7|6926.7|6917.7|6923.2|6914.7|2
1730989650000|2024-11-07 14:27:30|6923.9|6917.9|6926.2|6918.2|6927.3|6918.2|6923.9|6914.7|1
1730989660000|2024-11-07 14:27:40|6930.2|6917.7|6929.2|6921.2|6930.2|6921.2|6929.2|6917.7|0
1730989680000|2024-11-07 14:28:00|6928.7|6922.7|6929.7|6921.7|6929.7|6922.7|6928.7|6921.7|1
1730989690000|2024-11-07 14:28:10|6930.2|6922.2|6930.2|6922.2|6930.2|6922.2|6930.2|6922.2|0
1730989700000|2024-11-07 14:28:20|6932.3|6920.3|6934.2|6922.2|6934.7|6922.7|6932.3|6920.3|3
1730989710000|2024-11-07 14:28:30|6932.1|6924.1|6932.1|6924.1|6932.1|6924.1|6932.1|6924.1|0
1730989740000|2024-11-07 14:29:00|6930.1||6930.1||6930.1||6930.1||1
1730989750000|2024-11-07 14:29:10|6934.3|6922.3|6931.7|6923.7|6934.3|6924.2|6931.7|6922.3|12
1730989770000|2024-11-07 14:29:30|6932.2|6924.2|6932.2|6924.2|6932.2|6924.2|6932.2|6924.2|0
1730989780000|2024-11-07 14:29:40|6931.7|6923.7|6931.7|6923.7|6931.7|6923.7|6931.7|6923.7|0
1730989800000|2024-11-07 14:30:00|6931.3|6923.3|6921.1|6909.1|6931.3|6923.8|6918|6907.6|6
1730989810000|2024-11-07 14:30:10|6921.6|6909.6|6924.6|6912.6|6925.1|6913.1|6920.1|6909.6|0
1730989820000|2024-11-07 14:30:20|6926.1|6914.1|6926.1|6914.1|6926.1|6914.1|6925.6|6913.6|0
1730989830000|2024-11-07 14:30:30|6926.6|6914.6|6930.6|6918.6|6930.6|6918.6|6926.6|6914.6|0
1730989850000|2024-11-07 14:30:50|6928.6|6920.6|6926.7|6914.7|6928.6|6920.6|6926.6|6914.6|2
1730989860000|2024-11-07 14:31:00|6927.1|6915.1|6917.6|6909.6|6927.1|6916.6|6917.1|6909.6|3
1730989870000|2024-11-07 14:31:10|6916.1|6910.1|6923.6|6911.6|6923.6|6911.6|6916.1|6910.1|11
1730989890000|2024-11-07 14:31:30|6923.8|6911.8|6923.1|6911.1|6925.6|6913.6|6923.1|6911.1|0
1730989920000|2024-11-07 14:32:00|6920.1|6912.1|6922.6|6910.6|6922.6|6912.1|6920.1|6910.6|1
1730989930000|2024-11-07 14:32:10|6920.6|6912.6|6920.6|6912.6|6920.6|6912.6|6920.6|6912.6|0
1730989940000|2024-11-07 14:32:20|6920.5|6912.5|6923.5|6911.5|6923.5|6912.5|6919|6909.5|10
1730989950000|2024-11-07 14:32:30|6923.9|6911.9|6923.9|6911.9|6923.9|6911.9|6923.9|6911.9|0
1730989970000|2024-11-07 14:32:50|6920.6|6914.6|6920.6|6914.6|6920.6|6914.6|6920.6|6914.6|0
1730989980000|2024-11-07 14:33:00|6922|6916|6923.5|6911.5|6923.6|6916|6917.9|6911.5|18
1730990010000|2024-11-07 14:33:30|6923.6|6911.6|6923.5|6911.5|6923.6|6911.6|6923.5|6911.5|1
1730990020000|2024-11-07 14:33:40|6920|6912|6920|6912|6920|6912|6920|6912|0
1730990040000|2024-11-07 14:34:00|6922.1|6910.1|6919|6913|6922.1|6913|6919|6910.1|0
1730990050000|2024-11-07 14:34:10|6924|6912|6922.1|6910.1|6924|6913|6919|6910.1|0
1730990070000|2024-11-07 14:34:30|6923.5|6911.5|6925.5|6913.5|6925.6|6913.6|6923.5|6911.5|5
1730990100000|2024-11-07 14:35:00|6922|6910|6919|6907|6922|6910|6919|6907|6
1730990120000|2024-11-07 14:35:20|6918.9|6906.9|6918.3|6906.3|6918.9|6906.9|6917.8|6905.8|4
1730990130000|2024-11-07 14:35:30|6918.8|6906.8|6913.8|6907.8|6918.8|6907.8|6913.8|6905.8|0
1730990140000|2024-11-07 14:35:40|6911.8|6903.8|6910.3|6904.3|6912.3|6904.3|6910.3|6903.8|0
1730990150000|2024-11-07 14:35:50|6910.4|6904.4|6906.9|6898.9|6910.4|6904.4|6906.9|6897.4|3
1730990160000|2024-11-07 14:36:00|6907.3|6899.3|6910.1|6902.1|6910.1|6902.1|6906.7|6898.7|8
1730990170000|2024-11-07 14:36:10|6909.7|6901.7|6909.2|6901.2|6909.7|6901.7|6909.2|6901.2|37
1730990180000|2024-11-07 14:36:20|||||||||5
1730990190000|2024-11-07 14:36:30|6909.7|6901.7|6918.1|6910.1|6918.1|6910.6|6909.7|6901.7|149
1730990200000|2024-11-07 14:36:40|6919|6911|6919|6911|6919|6911|6919|6911|3
1730990210000|2024-11-07 14:36:50|6917.5|6911.5|6908.9|6896.9|6925.1|6913.1|6908.9|6896.9|11
1730990220000|2024-11-07 14:37:00|6908.4|6896.4|6909.3|6897.3|6909.4|6897.4|6908.4|6896.4|0
1730990230000|2024-11-07 14:37:10|6906.9|6898.9|6907.8|6899.8|6907.8|6899.8|6906.9|6898.9|0
1730990240000|2024-11-07 14:37:20|6908.7|6900.7|6916.9|6904.9|6919.9|6907.9|6908.7|6898.8|25
1730990250000|2024-11-07 14:37:30|6915.9|6903.9|6915.7|6903.7|6915.9|6903.9|6915.7|6903.7|1
1730990270000|2024-11-07 14:37:50|6917.1|6905.1|6917.2|6905.2|6917.2|6905.2|6917.1|6905.1|0
1730990280000|2024-11-07 14:38:00|6918.5|6906.5|6915.8|6907.8|6918.5|6907.8|6915.8|6905.9|0
1730990310000|2024-11-07 14:38:30|6915.3|6907.3|6915.3|6907.3|6915.3|6907.3|6915.3|6907.3|0
1730990320000|2024-11-07 14:38:40|6914.9|6906.9|6914.9|6906.9|6914.9|6906.9|6914.9|6906.9|0
1730990330000|2024-11-07 14:38:50|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|0
1730990340000|2024-11-07 14:39:00|6916.3|6908.3|6928.4|6916.4|6928.5|6916.5|6916.3|6908.3|17
1730990350000|2024-11-07 14:39:10|6925.8|6917.8|6925.4|6917.4|6925.8|6917.8|6925.3|6917.3|0
1730990360000|2024-11-07 14:39:20|6925.8|6917.8|6926.3|6918.3|6928.5|6918.3|6925.3|6916.5|11
1730990370000|2024-11-07 14:39:30|6922.8|6910.8|6922.3|6910.3|6922.8|6910.8|6922.3|6910.3|1
1730990380000|2024-11-07 14:39:40|6921.4|6909.4|6922.3|6910.3|6922.3|6910.3|6921.3|6909.3|2
1730990390000|2024-11-07 14:39:50|6921.7|6909.7|6922.3|6910.3|6922.3|6910.3|6921.7|6909.7|0
1730990400000|2024-11-07 14:40:00|6921.8|6909.8|6922.7|6910.7|6922.7|6910.7|6921.7|6909.7|6
1730990410000|2024-11-07 14:40:10|6922.8|6910.8|6926|6914|6926.7|6914.7|6922.8|6910.8|1
1730990430000|2024-11-07 14:40:30|6923.7|6911.7|6923.7|6911.7|6923.7|6911.7|6923.7|6911.7|1
1730990440000|2024-11-07 14:40:40|6924|6912|6924.3|6912.3|6924.4|6912.4|6924|6912|13
1730990450000|2024-11-07 14:40:50|6922.4|6914.4|6919.4|6911.4|6924.4|6914.4|6917.9|6911.4|3
1730990460000|2024-11-07 14:41:00|6921.6|6909.6|6926.7|6914.7|6926.8|6914.8|6921.6|6909.6|5
1730990470000|2024-11-07 14:41:10|6926.8|6914.8|6929.7|6917.7|6929.7|6917.7|6926.8|6914.8|5
1730990480000|2024-11-07 14:41:20|6929.6|6917.6|6929.2|6917.2|6929.6|6917.6|6929.2|6917.2|7
1730990490000|2024-11-07 14:41:30|6929.7|6917.7|6929.7|6917.7|6929.7|6917.7|6929.7|6917.7|15
1730990500000|2024-11-07 14:41:40|6922.1|6916.1|6927.3|6915.3|6927.3|6916.8|6922.1|6914.9|24
1730990520000|2024-11-07 14:42:00|6925.4|6917.4|6925.8|6917.8|6927.8|6917.8|6925.4|6915.8|0
1730990530000|2024-11-07 14:42:10|6927|6919|6927.4|6919.4|6929.3|6919.4|6927|6916.8|15
1730990540000|2024-11-07 14:42:20|6929.3|6921.4|6929.3|6921.3|6929.3|6921.4|6929.3|6921.3|0
1730990560000|2024-11-07 14:42:40|6932.8|6920.8|6931.6|6919.6|6932.8|6920.8|6931.6|6919.6|29
1730990570000|2024-11-07 14:42:50|6932.6|6920.6|6932|6924|6934.1|6924|6930.3|6920.6|8
1730990580000|2024-11-07 14:43:00|6934.1|6922.1|6932.4|6926.4|6934.1|6926.4|6932.4|6922.1|2
1730990590000|2024-11-07 14:43:10|6933.2|6925.2|6930.9|6918.9|6933.2|6925.2|6930.7|6918.8|0
1730990630000|2024-11-07 14:43:50|6928.4|6920.4|6928.4|6920.4|6928.4|6920.4|6928.4|6920.4|0
1730990640000|2024-11-07 14:44:00|6927.9|6919.9|6927.9|6919.9|6927.9|6919.9|6927.9|6919.9|3
1730990650000|2024-11-07 14:44:10|6927.4|6919.4|6928.9|6920.9|6929.4|6921.4|6927.4|6919.4|1
1730990660000|2024-11-07 14:44:20|6929|6921|6928.5|6920.5|6929.4|6921.4|6928.4|6920.4|4
1730990670000|2024-11-07 14:44:30|6929.9|6921.9|6929|6921|6929.9|6921.9|6927.9|6921|0
1730990680000|2024-11-07 14:44:40|6929.4|6921.4|6929.4|6921.4|6929.4|6921.4|6929.4|6921.4|2
1730990690000|2024-11-07 14:44:50|6929.5|6921.5|6927.9|6921.9|6929.5|6921.9|6927.4|6921.4|0
1730990700000|2024-11-07 14:45:00|6928.8|6922.8|6931.3|6923.3|6931.3|6923.3|6928.8|6922|4
1730990710000|2024-11-07 14:45:10|6932.8|6924.8|6930.4|6924.4|6932.8|6924.8|6930.4|6924.4|1
1730990720000|2024-11-07 14:45:20|6931.7|6925.7|6935.9|6929.9|6937|6929.9|6931.7|6925.7|18
1730990730000|2024-11-07 14:45:30|6930.4|6922.4|6935.3|6923.3|6935.5|6924.8|6930.4|6922.4|11
1730990740000|2024-11-07 14:45:40|6935.8|6923.8|6933.8|6925.8|6935.8|6925.8|6933.8|6923.8|0
1730990750000|2024-11-07 14:45:50|6934.3|6926.3|6933.8|6925.8|6934.3|6926.3|6933.8|6925.8|0
1730990760000|2024-11-07 14:46:00|6934.3|6926.3|6937.3|6929.3|6937.3|6930.4|6933.4|6926.3|15
1730990770000|2024-11-07 14:46:10|6936.3|6930.3|6937.3|6929.3|6937.3|6930.3|6935.8|6928.9|0
1730990780000|2024-11-07 14:46:20|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|11
1730990790000|2024-11-07 14:46:30|6935.9|6929.9|6933.3|6925.3|6936.8|6930.8|6933.2|6925.2|15
1730990800000|2024-11-07 14:46:40|6935.1|6923.1|6931.4|6923.4|6935.3|6925.4|6931.4|6921.3|2
1730990810000|2024-11-07 14:46:50|6928.3|6920.3|6927.7|6921.7|6928.8|6921.7|6926.8|6919.8|1
1730990820000|2024-11-07 14:47:00|6927.3|6921.3|6927.3|6921.3|6927.3|6921.3|6927.3|6921.3|0
1730990830000|2024-11-07 14:47:10|6927.2|6921.2|6926.8|6920.8|6927.2|6921.2|6926.8|6920.8|0
1730990840000|2024-11-07 14:47:20|6927.9|6919.9|6929.3|6923.3|6929.3|6923.3|6927.9|6919.9|2
1730990850000|2024-11-07 14:47:30|6932.6|6920.6|6930.6|6922.6|6932.6|6922.6|6930.6|6920.5|18
1730990860000|2024-11-07 14:47:40|6932.6|6920.6|6930.6|6922.6|6932.6|6923.6|6930.1|6920.6|0
1730990870000|2024-11-07 14:47:50|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|1
1730990880000|2024-11-07 14:48:00|6930|6924|6930.6|6924.6|6931.6|6924.8|6930|6923.6|5
1730990890000|2024-11-07 14:48:10|6930.5|6924.5|6932|6924|6932|6924.5|6930.5|6924|2
1730990910000|2024-11-07 14:48:30|||||||||2
1730990920000|2024-11-07 14:48:40|6930.9|6924.9|6931|6925|6931|6925|6930.9|6924.9|2
1730990930000|2024-11-07 14:48:50|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|7
1730990940000|2024-11-07 14:49:00|6931.4|6923.4|6912.8|6906.8|6931.4|6923.4|6912.8|6906.3|38
1730990950000|2024-11-07 14:49:10|6911.9|6905.9|6916.3|6908.3|6918.8|6909.8|6911.9|6905.2|14
1730990960000|2024-11-07 14:49:20|6916.2|6908.2|6919.3|6907.3|6919.3|6908.2|6915.8|6905.9|4
1730990970000|2024-11-07 14:49:30|6919.8|6907.8|6919.3|6907.3|6919.8|6910.3|6918.3|6907.3|0
1730990980000|2024-11-07 14:49:40|6917.3|6909.3|6915.8|6907.8|6918.8|6909.3|6915.3|6906.8|2
1730990990000|2024-11-07 14:49:50|6915.3|6907.3|6907.8|6901.8|6915.3|6907.8|6907.8|6901.3|2
1730991000000|2024-11-07 14:50:00|6908.7|6900.7|6904.8|6896.8|6908.7|6900.7|6904.8|6896.8|11
1730991010000|2024-11-07 14:50:10|6906.7|6894.7|6907.4|6899.4|6910.2|6899.5|6906.7|6894.7|17
1730991020000|2024-11-07 14:50:20|6908.4|6900.4|6905.3|6897.3|6914.5|6904.4|6905|6897.3|16
1730991030000|2024-11-07 14:50:30|6905.8|6897.8|6908.3|6896.3|6909.3|6898.3|6904.3|6896.3|1
1730991040000|2024-11-07 14:50:40|6905.8|6897.8|6905.8|6897.8|6905.8|6897.8|6905.8|6897.8|1
1730991050000|2024-11-07 14:50:50|6909.3|6897.3|6908.3|6896.3|6909.3|6897.3|6908.3|6896.3|0
1730991060000|2024-11-07 14:51:00|6905.8|6897.8|6908.3|6896.3|6908.3|6897.8|6905.3|6896.3|8
1730991080000|2024-11-07 14:51:20|6911.8|6899.8|6913.3|6901.3|6913.3|6901.3|6911.8|6899.8|2
1730991090000|2024-11-07 14:51:30|6907.7|6899.7|6907.5|6895.5|6908|6902|6905.4|6895.5|9
1730991100000|2024-11-07 14:51:40|6908|6896|6902.5|6890.5|6908|6899|6902.5|6890.5|4
1730991110000|2024-11-07 14:51:50|6903.9|6891.9|6904.3|6896.3|6904.4|6896.3|6903.8|6891.9|4
1730991120000|2024-11-07 14:52:00|6905.3|6897.3|6905.4|6897.4|6907.4|6897.4|6905.3|6895.4|1
1730991130000|2024-11-07 14:52:10|6906.8|6898.8|6906.8|6898.8|6906.8|6898.8|6906.8|6898.8|3
1730991140000|2024-11-07 14:52:20|6907.8|6899.8|6908.3|6900.3|6908.8|6902.3|6907.8|6899.8|4
1730991150000|2024-11-07 14:52:30|6907.8|6899.8|6905.8|6899.8|6907.8|6900.3|6905.8|6899.8|0
1730991160000|2024-11-07 14:52:40|6906.3|6900.3|6903.3|6895.3|6906.3|6900.3|6903.3|6893.8|4
1730991170000|2024-11-07 14:52:50|6902.8|6894.8|6902.8|6894.8|6902.8|6894.8|6902.8|6894.8|1
1730991180000|2024-11-07 14:53:00|6901.8|6895.8|6902.8|6894.8|6904.2|6897.3|6901.8|6894.8|1
1730991190000|2024-11-07 14:53:10|||||||||1
1730991220000|2024-11-07 14:53:40|6903.4|6895.4|6908.3|6900.3|6908.5|6900.3|6903.4|6895.4|6
1730991230000|2024-11-07 14:53:50|6908.8|6900.8|6920.3|6908.3|6920.8|6908.8|6908.8|6900.8|2
1730991240000|2024-11-07 14:54:00|6916.8|6908.8|6917.3|6911.3|6921.8|6911.4|6916.8|6908.8|4
1730991250000|2024-11-07 14:54:10|6918.4|6910.4|6918.8|6910.8|6918.8|6910.8|6918.4|6910.4|0
1730991280000|2024-11-07 14:54:40|6920.4|6908.4|6915.8|6903.8|6920.4|6908.4|6914.8|6902.8|1
1730991290000|2024-11-07 14:54:50|6913.9|6905.9|6913.9|6905.9|6913.9|6905.9|6913.9|6905.9|0
1730991300000|2024-11-07 14:55:00|6914.3|6906.3|6914.5|6906.5|6916.8|6909.8|6914|6904.6|13
1730991310000|2024-11-07 14:55:10|6915|6907|6913.6|6907.6|6915|6907.6|6913.6|6906.5|1
1730991330000|2024-11-07 14:55:30|6914.5|6908.5|6915|6909|6915.9|6909|6914.5|6907.9|4
1730991350000|2024-11-07 14:55:50|6915.8|6907.8|6913.9|6905.9|6915.8|6907.8|6913.5|6905.5|0
1730991360000|2024-11-07 14:56:00|6913.5|6905.5|6915.5|6907.5|6915.5|6907.5|6911.9|6899.9|8
1730991370000|2024-11-07 14:56:10|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|0
1730991380000|2024-11-07 14:56:20|6924.3|6912.3|6925.5|6913.5|6925.5|6913.5|6924.3|6912.3|7
1730991390000|2024-11-07 14:56:30|6922.5|6914.5|6922.5|6914.5|6922.5|6914.5|6922.5|6914.5|1
1730991410000|2024-11-07 14:56:50|6924.4|6912.4|6925.8|6913.8|6925.8|6913.8|6924.4|6912.4|4
1730991420000|2024-11-07 14:57:00|6923.9|6915.9|6926.3|6918.3|6926.8|6919|6923.9|6915.9|5
1730991430000|2024-11-07 14:57:10|6925.2|6919.2|6925.2|6913.2|6927.1|6919.2|6924.7|6913.2|2
1730991440000|2024-11-07 14:57:20|6925.7|6913.7|6924.7|6912.7|6925.7|6913.7|6924.7|6912.7|0
1730991450000|2024-11-07 14:57:30|6925.2|6913.2|6925.2|6913.2|6925.7|6913.7|6925.2|6913.2|0
1730991460000|2024-11-07 14:57:40|6924.7|6912.7|6921.7|6913.7|6924.7|6914.2|6921.7|6912.7|1
1730991480000|2024-11-07 14:58:00|||||||||1
1730991490000|2024-11-07 14:58:10|6920.7|6914.7|6920.2|6914.2|6921.2|6914.7|6920.2|6913.2|1
1730991500000|2024-11-07 14:58:20|6922.2|6912.7|6922.7|6914.7|6924.7|6914.7|6922.2|6912.7|0
1730991510000|2024-11-07 14:58:30|6923.2|6915.2|6923.2|6915.2|6923.2|6915.2|6923.2|6915.2|1
1730991520000|2024-11-07 14:58:40|6922.7|6914.7|6922.7|6914.7|6922.7|6915.2|6921.2|6914.7|0
1730991530000|2024-11-07 14:58:50|6923.2|6915.2|6923.2|6915.2|6923.2|6915.2|6923.2|6915.2|0
1730991540000|2024-11-07 14:59:00|6922.7|6914.7|6922.7|6914.7|6922.7|6914.7|6922.7|6914.7|0
1730991550000|2024-11-07 14:59:10|||||||||1
1730991560000|2024-11-07 14:59:20|6923.1|6915.1|6923.1|6917.1|6923.7|6917.2|6923.1|6915.1|2
1730991570000|2024-11-07 14:59:30|6923.2|6917.2|6924.2|6916.2|6924.2|6917.2|6921.7|6915.7|2
1730991580000|2024-11-07 14:59:40|6924.7|6916.7|6924.7|6918.7|6924.7|6918.7|6924.6|6916.7|5
1730991590000|2024-11-07 14:59:50|||||||||2
1730991600000|2024-11-07 15:00:00|6931.1|6925.1|6928.8|6922.8|6931.1|6925.1|6928.8|6922.8|3
1730991610000|2024-11-07 15:00:10|6929.3|6923.3|6923.7|6911.7|6929.3|6923.3|6921.6|6911.7|2
1730991620000|2024-11-07 15:00:20|6923.2|6911.2|6921.2|6913.2|6923.2|6913.2|6921.2|6911.2|1
1730991630000|2024-11-07 15:00:30|6920.7|6912.7|6919.2|6911.2|6920.7|6912.7|6918.7|6910.7|0
1730991640000|2024-11-07 15:00:40|6918.1|6912.1|6919.2|6911.2|6919.2|6912.1|6918.1|6911.2|1
1730991660000|2024-11-07 15:01:00|6920.1|6912.1|6920.6|6912.6|6922.6|6912.6|6920.1|6910.6|0
1730991670000|2024-11-07 15:01:10|||||||||1
1730991680000|2024-11-07 15:01:20|6920.1|6912.1|6920.1|6912.1|6920.1|6912.1|6920.1|6912.1|0
1730991710000|2024-11-07 15:01:50|6922.2|6910.2|6922.2|6910.2|6922.2|6910.2|6922.2|6910.2|0
1730991720000|2024-11-07 15:02:00|6922.6|6910.6|6922.4|6914.4|6924.1|6914.4|6920.7|6910.6|2
1730991730000|2024-11-07 15:02:10|6921.9|6913.9|6921.9|6913.9|6921.9|6913.9|6921.9|6913.9|0
1730991740000|2024-11-07 15:02:20|6922.5|6914.5|6922.5|6914.5|6922.5|6914.5|6922.5|6914.5|5
1730991750000|2024-11-07 15:02:30|6920.5||6920.5||6920.5||6920.5||0
1730991760000|2024-11-07 15:02:40|6922|6914|6923.1|6917.1|6924|6917.1|6922|6914|2
1730991770000|2024-11-07 15:02:50|6924.1|6918.1|6926.1|6920.1|6927.1|6921.1|6924.1|6918.1|5
1730991780000|2024-11-07 15:03:00|6925.8|6919.8|6925.6|6917.6|6925.8|6919.8|6923.6|6917.1|3
1730991810000|2024-11-07 15:03:30|6927.9|6915.9|6927|6919|6928|6919|6927|6915.9|9
1730991820000|2024-11-07 15:03:40|6927.5|6919.5|6927.9|6919.9|6927.9|6919.9|6927.4|6919.4|1
1730991830000|2024-11-07 15:03:50|6928.4|6920.4|6929.4|6921.4|6929.4|6923.4|6928.4|6920.4|9
1730991840000|2024-11-07 15:04:00|6928.4|6920.4|6926.9|6920.9|6928.4|6920.9|6926.9|6919.9|0
1730991850000|2024-11-07 15:04:10|6926.4|6920.4|6927.4|6919.4|6927.4|6920.4|6926.4|6919.4|1
1730991860000|2024-11-07 15:04:20|6926.5|6920.5|6927|6921|6928|6921|6926.5|6920|2
1730991880000|2024-11-07 15:04:40|6927.9|6921.9|6926.5|6920.5|6927.9|6921.9|6926.5|6920.5|0
1730991890000|2024-11-07 15:04:50|6926|6920|6927.9|6921.9|6928.9|6921.9|6926|6920|1
1730991900000|2024-11-07 15:05:00|6927.4|6921.4|6927.4|6921.4|6928.4|6922.4|6926.6|6920.6|0
1730991910000|2024-11-07 15:05:10|6928.3|6922.3|6922.3|6914.3|6928.9|6922.5|6922.3|6912.4|6
1730991920000|2024-11-07 15:05:20|6921.9|6913.9|6921.9|6913.9|6922.5|6914.5|6921.9|6913.9|1
1730991930000|2024-11-07 15:05:30|6921.4|6913.4|6921.4|6913.4|6921.4|6913.4|6921.4|6913.4|0
1730991940000|2024-11-07 15:05:40|6924.9|6916.9|6928.4|6920.4|6928.4|6921.1|6924.9|6916.9|2
1730991950000|2024-11-07 15:05:50|6930|6924|6931.5|6925.5|6931.5|6925.5|6929.5|6922.9|1
1730991960000|2024-11-07 15:06:00|6931.9|6925.9|6932|6926|6933.1|6926.9|6931.9|6925.1|6
1730991970000|2024-11-07 15:06:10|6931.5|6925.5|6932.5|6924.5|6932.5|6925.5|6930.5|6923.6|0
1730991980000|2024-11-07 15:06:20|6931.1|6925.1|6931.1|6925.1|6931.1|6925.1|6931.1|6925.1|0
1730991990000|2024-11-07 15:06:30|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|11
1730992000000|2024-11-07 15:06:40|6931.8|6925.8|6931.8|6925.8|6932.3|6926.3|6931.8|6925.8|11
1730992020000|2024-11-07 15:07:00|6932.2|6926.2|6937|6929|6937|6929.8|6932.2|6926.2|10
1730992030000|2024-11-07 15:07:10|6937.9|6929.9|6937.9|6929.9|6937.9|6929.9|6937.9|6929.9|0
1730992040000|2024-11-07 15:07:20|6936.9|6930.9|6936.9|6930.9|6936.9|6930.9|6936.9|6930.9|0
1730992050000|2024-11-07 15:07:30|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|0
1730992060000|2024-11-07 15:07:40|6936|6930|6937.9|6931.9|6937.9|6931.9|6936|6930|4
1730992070000|2024-11-07 15:07:50|6938.4|6932.4|6938.4|6930.4|6938.4|6932.4|6936|6930|1
1730992080000|2024-11-07 15:08:00|6937.3|6931.3|6937.1|6929.1|6937.4|6931.4|6936.4|6928.6|10
1730992090000|2024-11-07 15:08:10|6938|6930|6939.4|6931.4|6939.4|6932.5|6938|6930|0
1730992110000|2024-11-07 15:08:30|6937.6|6929.6|6937.6|6929.6|6937.6|6930.6|6936.6|6929.6|0
1730992120000|2024-11-07 15:08:40|6936.5|6930.5|6938|6930|6938|6930.5|6936.5|6930|0
1730992130000|2024-11-07 15:08:50|6937|6931|6938.2|6930.2|6938.2|6931.1|6937|6930.2|4
1730992140000|2024-11-07 15:09:00|6940.9|6928.9|6939.3|6931.3|6940.9|6931.3|6939.3|6928.9|3
1730992160000|2024-11-07 15:09:20|6938.3|6932.3|6959.4|6947.4|6959.4|6947.4|6938.3|6931.3|14
1730992170000|2024-11-07 15:09:30|6958.9|6946.9|6966.3|6958.3|6966.9|6958.3|6958.5|6946.5|2
1730992180000|2024-11-07 15:09:40|6966.4|6958.4|6965.3|6957.3|6966.4|6959.2|6964.3|6957.3|1
1730992190000|2024-11-07 15:09:50|6968.3|6956.3|6962.3|6956.3|6968.3|6959|6962.3|6956.3|1
1730992200000|2024-11-07 15:10:00|6961.8|6955.8|6960.3|6952.3|6962.4|6955.8|6959.4|6950.3|1
1730992210000|2024-11-07 15:10:10|6960.7|6952.7|6957.8|6949.8|6960.7|6953.6|6956.8|6949.8|3
1730992220000|2024-11-07 15:10:20|6957.6|6949.6|6952.6|6940.6|6958.8|6949.6|6952.6|6940.6|3
1730992230000|2024-11-07 15:10:30|6952.7|6940.7|6955|6943|6955|6943|6952.6|6940.6|13
1730992240000|2024-11-07 15:10:40|6955.5|6943.5|6955.4|6943.4|6955.6|6943.6|6955|6943|2
1730992250000|2024-11-07 15:10:50|6953.1|6941.1|6958.9|6946.9|6958.9|6946.9|6952.4|6940.4|0
1730992260000|2024-11-07 15:11:00|6959.8|6947.8|6960.5|6948.5|6960.5|6952.8|6957.9|6947.8|19
1730992270000|2024-11-07 15:11:10|6957.5|6945.5|6960.5|6948.5|6960.5|6948.5|6957.5|6945.5|0
1730992280000|2024-11-07 15:11:20|6957.5|6945.5|6959.5|6947.5|6960.5|6948.5|6957.5|6945.5|0
1730992290000|2024-11-07 15:11:30|6959|6947|6961|6949|6961|6949|6959|6947|0
1730992300000|2024-11-07 15:11:40|||||||||1
1730992320000|2024-11-07 15:12:00|6959|6951|6968.6|6960.6|6970.9|6960.7|6959|6951|8
1730992330000|2024-11-07 15:12:10|6970.4|6958.4|6968|6956|6970.4|6958.4|6968|6956|1
1730992340000|2024-11-07 15:12:20|6966.5|6954.5|6967.1|6955.1|6967.1|6955.1|6966.5|6954.5|0
1730992360000|2024-11-07 15:12:40|6966.4|6954.4|6966.3|6954.3|6966.9|6954.9|6966.3|6954.3|14
1730992370000|2024-11-07 15:12:50|6965.8|6953.8|6966.8|6954.8|6966.8|6954.8|6965.8|6953.8|0
1730992380000|2024-11-07 15:13:00|6965.8|6953.8|6965.7|6953.7|6965.8|6953.8|6965.7|6953.7|0
1730992390000|2024-11-07 15:13:10|6965.8|6953.8|6961.7|6953.7|6966.7|6954.7|6959.9|6951.9|0
1730992400000|2024-11-07 15:13:20|6960.2|6954.2|6960.7|6948.7|6961.3|6954.2|6958.8|6948.7|0
1730992410000|2024-11-07 15:13:30|6958.7|6950.7|6960|6952|6962.9|6952|6956.2|6948.4|8
1730992420000|2024-11-07 15:13:40|6959.9|6951.9|6962.4|6950.4|6963.5|6953.4|6958.6|6946.6|3
1730992440000|2024-11-07 15:14:00|6962|6950|6965.8|6953.8|6967|6955.4|6960.1|6950|1
1730992450000|2024-11-07 15:14:10|6963.3|6955.3|6965.6|6953.6|6966|6955.3|6963.3|6953.5|5
1730992460000|2024-11-07 15:14:20|6966.1|6954.1|6966.1|6954.1|6966.1|6954.1|6966.1|6954.1|0
1730992470000|2024-11-07 15:14:30|6966.6|6954.6|6968.1|6956.1|6968.1|6959.1|6966.6|6954.6|0
1730992480000|2024-11-07 15:14:40|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|6968.6|6956.6|0
1730992490000|2024-11-07 15:14:50|6968.1|6956.1|6975.6|6963.6|6975.6|6963.6|6967.1|6955.1|1
1730992500000|2024-11-07 15:15:00|6971.6|6959.6|6963.5|6951.5|6974.6|6963.5|6963.5|6951.5|3
1730992510000|2024-11-07 15:15:10|6964|6952|6967|6955|6967|6955|6962|6952|1
1730992520000|2024-11-07 15:15:20|6968.5|6956.5|6970|6958|6970|6958|6968.5|6956.5|2
1730992540000|2024-11-07 15:15:40|6967.9|6959.9|6968.7|6956.7|6971.2|6960|6967.2|6955.2|3
1730992550000|2024-11-07 15:15:50|||||||||1
1730992560000|2024-11-07 15:16:00|6969.2|6957.2|6969.2|6957.2|6969.3|6957.3|6968.6|6956.6|4
1730992570000|2024-11-07 15:16:10|6966.2|6958.2|6966.2|6958.2|6966.2|6958.2|6966.2|6958.2|0
1730992590000|2024-11-07 15:16:30|6965.2|6957.2|6965.7|6957.7|6968.7|6957.7|6965.2|6956.7|0
1730992600000|2024-11-07 15:16:40|6964.8|6958.8|6966.2|6958.2|6967.2|6959.7|6964.8|6958.2|1
1730992610000|2024-11-07 15:16:50|6963.2|6957.2|6962.7|6954.7|6963.2|6957.2|6962.7|6954.7|0
1730992620000|2024-11-07 15:17:00|6961.8|6955.8|6963|6955|6965|6956.7|6961.8|6953|6
1730992630000|2024-11-07 15:17:10|6963.5|6951.5|6958.9|6946.9|6963.9|6954|6957|6946.9|1
1730992640000|2024-11-07 15:17:20|6957.9|6945.9|6955.4|6947.4|6958.4|6948|6955.4|6945.9|0
1730992650000|2024-11-07 15:17:30|6959.4|6951.4|6959.4|6951.4|6959.4|6951.4|6959.4|6951.4|2
1730992660000|2024-11-07 15:17:40|6961.5|6949.5|6961.5|6949.5|6961.5|6949.5|6961.5|6949.5|2
1730992670000|2024-11-07 15:17:50|6960|6952|6960|6952|6960|6952|6960|6952|0
1730992680000|2024-11-07 15:18:00|6961.4|6953.4|6964.6|6952.6|6964.6|6954.4|6961.4|6951.9|9
1730992690000|2024-11-07 15:18:10|6962.7|6954.7|6962.7|6954.7|6962.7|6956.2|6962.2|6954.2|0
1730992700000|2024-11-07 15:18:20|6965.7|6959.7|6966.7|6958.7|6969.1|6959.7|6965.7|6955.7|2
1730992740000|2024-11-07 15:19:00|6965.7|6959.7|6975|6963|6975|6964.2|6965.2|6956.1|7
1730992750000|2024-11-07 15:19:10|6974.5|6962.5|6970|6958|6974.5|6962.5|6970|6958|3
1730992760000|2024-11-07 15:19:20|6971.9|6959.9|6968.6|6962.6|6971.9|6962.6|6968.6|6959|1
1730992770000|2024-11-07 15:19:30|6970.5|6964.5|6971.4|6959.4|6973.3|6964.5|6969.5|6959.4|0
1730992800000|2024-11-07 15:20:00|6969.4|6961.4|6969.4|6961.4|6971.4|6961.4|6969.4|6959.4|0
1730992810000|2024-11-07 15:20:10|6971.4|6959.4|6969.9|6961.9|6971.4|6961.9|6969.9|6959.4|0
1730992820000|2024-11-07 15:20:20|6970.9|6962.9|6970.9|6962.9|6970.9|6962.9|6970.9|6962.9|0
1730992830000|2024-11-07 15:20:30|6974.5|6962.5|6977.1|6965.1|6977.1|6967.1|6974|6962|5
1730992840000|2024-11-07 15:20:40|6975|6967|6975|6967|6977.1|6967|6975|6965.1|0
1730992850000|2024-11-07 15:20:50|6975.5|6967.5|6975|6967|6975.5|6967.5|6975|6967|1
1730992860000|2024-11-07 15:21:00|6975.5|6967.5|6976.1|6968.1|6978.2|6968.1|6975|6966.1|5
1730992870000|2024-11-07 15:21:10|6974.6|6962.6|6973.1|6965.1|6974.6|6965.1|6973.1|6962.6|1
1730992880000|2024-11-07 15:21:20|6971.1|6964.6|6972.6|6964.6|6972.6|6964.6|6971.1|6964.6|0
1730992890000|2024-11-07 15:21:30|6973.1|6965.1|6973.1|6965.1|6973.1|6965.1|6973.1|6965.1|0
1730992910000|2024-11-07 15:21:50|6972|6966|6972|6966|6972|6966|6972|6966|0
1730992920000|2024-11-07 15:22:00|6971.6|6965.6|6971.6|6965.6|6973.1|6965.6|6971.1|6965.1|0
1730992930000|2024-11-07 15:22:10|6972.6|6964.6|6972.9|6966.9|6973.5|6966.9|6972.5|6964.6|3
1730992950000|2024-11-07 15:22:30|6974.8|6966.8|6978.3|6966.3|6978.3|6967.9|6973.9|6966.3|0
1730992960000|2024-11-07 15:22:40|6976.3|6968.3|6975.3|6967.3|6977.8|6968.7|6974.8|6965.8|0
1730992970000|2024-11-07 15:22:50|6973.3|6966.4|6972.8|6960.8|6974.4|6967.8|6971.9|6960.8|0
1730992980000|2024-11-07 15:23:00|6972.7|6960.7|6967.8|6955.8|6972.7|6961.8|6967.8|6955.8|7
1730992990000|2024-11-07 15:23:10|6965.9|6957.9|6968.3|6956.3|6968.3|6957.9|6965.9|6955.7|2
1730993000000|2024-11-07 15:23:20|6967.7|6955.7|6963.9|6951.9|6967.7|6956.8|6961.4|6951.9|1
1730993010000|2024-11-07 15:23:30|6963.8|6951.8|6964.7|6952.7|6964.7|6954.6|6959.2|6951.4|2
1730993020000|2024-11-07 15:23:40|6968.7|6956.7|6968.7|6956.7|6968.7|6956.7|6968.2|6956.2|2
1730993030000|2024-11-07 15:23:50|6967.7|6959.7|6969.3|6957.3|6969.6|6959.7|6966.6|6957.3|1
1730993040000|2024-11-07 15:24:00|6965.8|6953.8|6969.1|6961.1|6971.2|6961.1|6962.8|6950.8|0
1730993050000|2024-11-07 15:24:10|6969.2|6961.2|6976.1|6964.1|6976.1|6964.1|6969.1|6959.6|0
1730993060000|2024-11-07 15:24:20|6977.1|6965.1|6980.6|6968.6|6980.6|6968.6|6976.6|6964.6|1
1730993070000|2024-11-07 15:24:30|6980.1|6968.1|6982.1|6970.1|6982.1|6970.1|6980.1|6968.1|0
1730993080000|2024-11-07 15:24:40|6981.6|6969.6|6985.1|6977.1|6985.3|6977.1|6981.1|6969.6|1
1730993090000|2024-11-07 15:24:50|6986.1|6978.1|6987.6|6979.6|6988.6|6979.6|6986.1|6976.6|0
1730993100000|2024-11-07 15:25:00|6988.6|6976.6|6998.8|6986.8|7001.2|6989.2|6986.7|6976.6|17
1730993110000|2024-11-07 15:25:10|6996.2|6988.2|6994.4|6986.4|6996.2|6988.7|6994.4|6986.4|1
1730993120000|2024-11-07 15:25:20|6992.4|6985.9|6991.2|6983.2|6994.4|6986.4|6990.3|6983.2|1
1730993130000|2024-11-07 15:25:30|6990.8|6982.8|6986.2|6978.2|6992.3|6982.8|6984.8|6975.8|1
1730993140000|2024-11-07 15:25:40|6988.9|6976.9|6989.4|6977.4|6989.9|6977.9|6988.9|6976.9|2
1730993150000|2024-11-07 15:25:50|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|6990.3|6978.3|3
1730993160000|2024-11-07 15:26:00|6990.2|6978.2|6986.3|6978.3|6992.8|6981.9|6986.3|6976.4|2
1730993170000|2024-11-07 15:26:10|6984.3|6977.8|6986.8|6978.8|6987.3|6979.3|6983.8|6977.8|23
1730993180000|2024-11-07 15:26:20|6987.3|6979.3|6985.9|6979.9|6987.3|6979.9|6985.9|6979.3|6
1730993190000|2024-11-07 15:26:30|6986.4|6980.4|6989.9|6981.9|6989.9|6981.9|6986.4|6977.6|5
1730993200000|2024-11-07 15:26:40|6988|6982|6986.9|6978.9|6989.9|6982|6986.9|6977.4|4
1730993210000|2024-11-07 15:26:50|6985.5|6979.5|6986.1|6974.1|6986.1|6979.5|6982.1|6972.2|5
1730993220000|2024-11-07 15:27:00|6984.1|6976.1|6984.6|6978.6|6985.1|6978.6|6984.1|6976.1|0
1730993230000|2024-11-07 15:27:10|6989|6977|6990.9|6978.9|6990.9|6980.9|6987.9|6976.9|3
1730993240000|2024-11-07 15:27:20|6988.9|6980.9|6988.9|6980.9|6988.9|6980.9|6988.9|6980.9|3
1730993250000|2024-11-07 15:27:30|6989.4|6981.4|6989.4|6981.4|6989.4|6981.4|6988.9|6980.9|3
1730993260000|2024-11-07 15:27:40|6988.4|6980.4|6988.4|6980.4|6988.4|6980.4|6988.4|6980.4|0
1730993270000|2024-11-07 15:27:50|6986.9|6980.9|6988|6980|6988|6980.9|6986.9|6980|0
1730993280000|2024-11-07 15:28:00|6988.4|6980.4|6988.9|6980.9|6988.9|6980.9|6988.4|6980.4|7
1730993290000|2024-11-07 15:28:10|6990.9|6978.9|6990.8|6978.8|6990.9|6978.9|6990.8|6978.8|3
1730993310000|2024-11-07 15:28:30|6990.3|6978.3|6991.2|6983.2|6992.7|6983.2|6987.9|6977.8|1
1730993320000|2024-11-07 15:28:40|6991.3|6983.3|6991.2|6983.2|6993.2|6983.7|6991.2|6981.2|3
1730993330000|2024-11-07 15:28:50|6988.4|6976.4|6989.3|6977.3|6989.3|6977.3|6988.4|6976.4|0
1730993340000|2024-11-07 15:29:00|6990.3|6978.3|6984.9|6972.9|6990.5|6978.5|6982.9|6970.9|3
1730993350000|2024-11-07 15:29:10|6984.5|6972.5|6983.9|6971.9|6984.5|6972.5|6983.9|6971.9|0
1730993360000|2024-11-07 15:29:20|6982.4|6970.4|6985.3|6977.3|6985.3|6978.3|6982.4|6970.4|0
1730993370000|2024-11-07 15:29:30|6986.7|6978.7|6992.8|6980.8|6992.8|6980.8|6986.7|6978.7|2
1730993380000|2024-11-07 15:29:40|6992.9|6980.9|6988.1|6982.1|6993.2|6984|6988.1|6980.8|4
1730993390000|2024-11-07 15:29:50|6988.6|6982.6|6989.6|6983.6|6990.5|6984.5|6988.6|6982.2|4
1730993400000|2024-11-07 15:30:00|6989.1|6983.1|6993.2|6981.2|6993.2|6984.1|6989.1|6981.2|9
1730993410000|2024-11-07 15:30:10|6991.2|6983.2|6990.1|6984.1|6991.2|6984.1|6990.1|6983.2|2
1730993420000|2024-11-07 15:30:20|6990.7|6982.7|6989.7|6983.7|6990.7|6983.7|6989.7|6982.7|0
1730993430000|2024-11-07 15:30:30|6990.1|6984.1|6990.1|6984.1|6991.2|6984.1|6990.1|6983.2|1
1730993440000|2024-11-07 15:30:40|6991.2|6983.2|6991.2|6983.2|6991.2|6983.2|6991.2|6983.2|0
1730993450000|2024-11-07 15:30:50|6990.1|6984.1|7002.3|6990.3|7002.3|6992|6990.1|6983.2|19
1730993460000|2024-11-07 15:31:00|7002.4|6990.4|7003.3|6995.3|7005.7|6995.3|7001.4|6990.4|1
1730993470000|2024-11-07 15:31:10|7004.7|6996.7|7007.5|6995.5|7007.5|6996.7|7004.7|6995.5|5
1730993480000|2024-11-07 15:31:20|7005.7|6997.7|7007.9|6999.9|7009.4|7001.4|7005.7|6997.7|4
1730993490000|2024-11-07 15:31:30|7008.4|7000.4|7011.1|6999.1|7011.1|7000.4|7007.9|6997.4|5
1730993500000|2024-11-07 15:31:40|7011|6999|7004.2|6992.2|7011|6999|7004.2|6992.2|7
1730993510000|2024-11-07 15:31:50|7004.7|6992.7|6999.7|6987.7|7004.7|6992.7|6999.7|6987.7|1
1730993520000|2024-11-07 15:32:00|6999.2|6987.2|6999.2|6987.2|6999.4|6987.4|6999.2|6987.2|2
1730993530000|2024-11-07 15:32:10|6999.7|6987.7|6999.2|6987.2|6999.7|6988.7|6996.7|6986.7|0
1730993540000|2024-11-07 15:32:20|6997.2|6989.2|7000.2|6988.2|7000.2|6989.2|6997.2|6987.2|0
1730993550000|2024-11-07 15:32:30|6997.8|6989.8|6997.2|6991.2|6998.2|6991.2|6997.2|6989.8|0
1730993560000|2024-11-07 15:32:40|6998.2|6990.2|6992.4|6980.4|6999.9|6991.2|6992.4|6980.4|4
1730993570000|2024-11-07 15:32:50|6993|6981|6994.9|6982.9|6994.9|6982.9|6993|6981|0
1730993580000|2024-11-07 15:33:00|6994.5|6982.5|6992.2|6980.2|6994.5|6985.3|6990|6979.7|7
1730993590000|2024-11-07 15:33:10|6991.7|6979.7|6988.1|6982.1|6991.7|6982.1|6988.1|6979.7|1
1730993600000|2024-11-07 15:33:20|6989.6|6981.6|6988.6|6982.6|6989.6|6982.6|6988.6|6981.6|0
1730993610000|2024-11-07 15:33:30|6989.5|6981.5|6989.5|6981.5|6989.5|6981.5|6989.5|6981.5|0
1730993620000|2024-11-07 15:33:40|6988.6|6980.6|6988.6|6980.6|6990.5|6980.6|6988.6|6978.5|1
1730993640000|2024-11-07 15:34:00|6993.1|6981.1|6994.6|6986.6|6996.6|6986.6|6993.1|6981.1|2
1730993650000|2024-11-07 15:34:10|6995|6987|6995.1|6983.1|6995.1|6987|6993.2|6983.1|1
1730993660000|2024-11-07 15:34:20|||||||||4
1730993680000|2024-11-07 15:34:40|6995.6|6983.6|6995.6|6983.6|6995.6|6983.6|6995.6|6983.6|1
1730993690000|2024-11-07 15:34:50|6994.1|6986.1|6999.2|6987.2|6999.2|6987.2|6994.1|6986.1|3
1730993700000|2024-11-07 15:35:00|6998.8|6986.8|6996.3|6988.3|6998.8|6988.3|6996.3|6986.8|0
1730993710000|2024-11-07 15:35:10|6998.4|6986.4|6999.8|6987.8|6999.8|6987.8|6998.4|6986.4|0
1730993720000|2024-11-07 15:35:20|6997.3|6989.3|6997.3|6989.3|6997.3|6989.3|6996.8|6988.8|0
1730993730000|2024-11-07 15:35:30|6998.7|6992.7|6999.8|6991.8|7000.8|6992.7|6998.7|6988.8|1
1730993740000|2024-11-07 15:35:40|6999.3|6993.3|7000.3|6992.3|7000.3|6993.3|6999.3|6992.3|0
1730993750000|2024-11-07 15:35:50|7000.8|6992.8|7000.8|6992.8|7000.8|6992.8|7000.8|6992.8|1
1730993760000|2024-11-07 15:36:00|6998.8|6993.7|6999.7|6993.7|7000.8|6993.7|6998.8|6993.7|1
1730993770000|2024-11-07 15:36:10|7000.7|6994.7|7000.7|6994.7|7000.7|6994.7|7000.7|6994.7|1
1730993780000|2024-11-07 15:36:20|7001.5|6993.5|7001.6|6993.6|7003.6|6993.6|7001.5|6991.6|12
1730993790000|2024-11-07 15:36:30|7000.6|6994.6|7000.6|6994.6|7000.6|6994.6|7000.6|6994.6|1
1730993800000|2024-11-07 15:36:40|7001.1|6995.1|6999.7|6987.7|7003|6997|6993|6987|5
1730993810000|2024-11-07 15:36:50|6998.3|6990.3|6998.1|6990.1|7001.1|6990.3|6998.1|6989.1|0
1730993820000|2024-11-07 15:37:00|6998.5|6990.5|7001.1|6989.1|7001.1|6993.5|6998.5|6989.1|5
1730993830000|2024-11-07 15:37:10|6999|6991|6996.1|6990.1|6999|6991|6996.1|6990.1|1
1730993840000|2024-11-07 15:37:20|6995.1|6989.1|6994.5|6986.5|6996.1|6989.1|6992.6|6984.1|2
1730993850000|2024-11-07 15:37:30|6994.1|6986.1|6994.7|6986.7|6996.6|6987|6993|6984.1|2
1730993860000|2024-11-07 15:37:40|6996.5|6988.5|6996.5|6988.5|6996.5|6988.5|6996.5|6988.5|0
1730993870000|2024-11-07 15:37:50|6996.1|6988.1|6995.1|6987.1|6996.1|6988.1|6995.1|6987.1|4
1730993880000|2024-11-07 15:38:00|6992.7|6986.7|6993.7|6985.7|6993.8|6986.7|6992.7|6985.7|1
1730993890000|2024-11-07 15:38:10|6992.6|6986.6|6992.6|6986.6|6992.6|6986.6|6992.6|6986.6|0
1730993900000|2024-11-07 15:38:20|6993.2|6985.2|6994.2|6986.2|6994.2|6986.2|6993.2|6985.2|0
1730993930000|2024-11-07 15:38:50|6995.1|6987.1|6995.1|6987.1|6995.1|6987.1|6995.1|6987.1|1
1730993940000|2024-11-07 15:39:00|6995|6987|6993.7|6985.7|6995|6987|6993.7|6985.7|0
1730993950000|2024-11-07 15:39:10|6995.1|6987.1|6995.6|6987.6|6995.6|6987.6|6995.1|6987.1|0
1730993960000|2024-11-07 15:39:20|6996.7|6988.7|6994.7|6988.7|6998.1|6991.1|6994.7|6988.7|2
1730993970000|2024-11-07 15:39:30|6995.2|6987.2|6996.7|6988.7|6998.7|6989.6|6995.2|6985.7|0
1730993980000|2024-11-07 15:39:40|6996.2|6990.2|6996.5|6988.5|6999.4|6990.6|6996.2|6987.4|4
1730994000000|2024-11-07 15:40:00|6996.9|6988.9|6998.1|6986.1|6998.7|6989.8|6994.6|6986.1|13
1730994010000|2024-11-07 15:40:10|6996.1|6988.1|6998.1|6986.1|6998.1|6988.1|6996.1|6986.1|1
1730994020000|2024-11-07 15:40:20|6995.6|6987.6|6998.1|6986.1|6998.1|6987.6|6995.6|6986.1|0
1730994030000|2024-11-07 15:40:30|6998|6986|6994.9|6986.9|6998|6988|6994.9|6985.9|1
1730994040000|2024-11-07 15:40:40|6995.4|6987.4|6995|6987|6996.5|6987.4|6994.4|6984.5|0
1730994050000|2024-11-07 15:40:50|6995.5|6987.5|6994.9|6986.9|6995.5|6987.5|6994.9|6986.9|5
1730994060000|2024-11-07 15:41:00|6994.5|6986.5|6996.2|6988.2|6998.2|6988.2|6993|6986.1|3
1730994070000|2024-11-07 15:41:10|6996.6|6988.6|6996.6|6988.6|6996.6|6988.6|6996.6|6988.6|0
1730994080000|2024-11-07 15:41:20|7007.1|6995.1|7004.1|6996.1|7007.1|6996.1|7004.1|6994.1|6
1730994090000|2024-11-07 15:41:30|7006.1|6994.1|7003.6|6995.6|7006.1|6996.1|7003.1|6994.1|0
1730994100000|2024-11-07 15:41:40|7003.1|6995.1|7008.6|7000.6|7011.1|7001.2|7003.1|6995.1|3
1730994120000|2024-11-07 15:42:00|7008.7|7000.7|7013.2|7001.2|7013.2|7001.7|7007.7|7000.7|3
1730994130000|2024-11-07 15:42:10|7011.7|7003.7|7015.6|7007.6|7017.7|7007.6|7011.7|7002.2|0
1730994140000|2024-11-07 15:42:20|7017.7|7005.7|7016.7|7008.7|7019|7009.1|7013.1|7005.7|37
1730994150000|2024-11-07 15:42:30|7015.6|7009.6|7016.6|7010.6|7016.6|7010.6|7015.6|7007.8|2
1730994160000|2024-11-07 15:42:40|7016.2|7010.2|7018|7010|7018|7010.2|7016.2|7009.1|4
1730994170000|2024-11-07 15:42:50|7015|7003|7011.4|7005.4|7015.1|7005.4|7011.4|7002.6|5
1730994180000|2024-11-07 15:43:00|7010.9|7004.9|7009.4|6997.4|7012.4|7004.9|7009.4|6997.4|5
1730994190000|2024-11-07 15:43:10|7005.8|6999.8|7007.2|6999.2|7010.4|6999.8|7005.8|6997|4
1730994200000|2024-11-07 15:43:20|7006.2|7000.2|7005.8|6997.8|7006.8|7000.2|6999.4|6987.4|3
1730994210000|2024-11-07 15:43:30|7006.4|6994.4|7007.3|6995.3|7007.3|6995.3|7006.4|6994.4|0
1730994220000|2024-11-07 15:43:40|7008.3|6996.3|7007.8|6995.8|7008.3|6996.3|7007.8|6995.8|0
1730994230000|2024-11-07 15:43:50|7007.3|6995.3|7007.4|6995.4|7007.4|6995.4|7007.3|6995.3|0
1730994240000|2024-11-07 15:44:00|7006.9|6994.9|7004.9|6996.9|7006.9|6996.9|7004.9|6994.9|1
1730994250000|2024-11-07 15:44:10|7005.4|6997.4|7007.9|6995.9|7007.9|6997.8|7005.4|6995.9|0
1730994260000|2024-11-07 15:44:20|7008.4|6996.4|7008.4|6996.4|7008.4|6996.4|7008.4|6996.4|0
1730994270000|2024-11-07 15:44:30|7005.8|6997.8|7005.8|6997.8|7007.9|6997.8|7005.8|6995.9|3
1730994280000|2024-11-07 15:44:40|7005.3|6997.3|7005.3|6997.3|7005.3|6997.3|7005.3|6997.3|1
1730994290000|2024-11-07 15:44:50|7004.3|6998.3|7006.8|7000.8|7008.3|7000.8|7004.3|6996.3|8
1730994300000|2024-11-07 15:45:00|7007.3|7001.3|7005.8|6997.8|7007.3|7001.3|7005.8|6997.8|2
1730994310000|2024-11-07 15:45:10|7006.3|6998.3|7004.3|6998.3|7006.3|6999.3|7004.3|6998.3|0
1730994330000|2024-11-07 15:45:30|7004.2|6998.2|7006.8|6998.8|7006.8|6998.8|7003.8|6997.4|2
1730994340000|2024-11-07 15:45:40|7005.7|6999.7|7007.3|6999.3|7007.3|6999.8|7005.7|6998.8|4
1730994350000|2024-11-07 15:45:50|7006.3|7000.3|7005.2|6999.2|7006.3|7000.3|7005.2|6999.2|6
1730994360000|2024-11-07 15:46:00|7005.3|6999.3|7006.7|7000.7|7006.7|7000.7|7005.3|6999.3|0
1730994370000|2024-11-07 15:46:10|7007.6|6999.6|7007.2|6999.2|7007.6|6999.6|7006.7|6998.7|0
1730994380000|2024-11-07 15:46:20|7005.3|6999.3|7007.2|6999.2|7007.2|6999.3|7005.3|6998.2|0
1730994390000|2024-11-07 15:46:30|7005.7|6999.7|7005.7|6999.7|7005.7|6999.7|7005.7|6999.7|2
1730994400000|2024-11-07 15:46:40|7005.2|6999.2|7005.7|6999.7|7005.7|6999.7|7004.8|6998.8|0
1730994410000|2024-11-07 15:46:50|7006.8|6998.8|7007.2|6999.2|7007.2|6999.2|7006.8|6998.8|1
1730994420000|2024-11-07 15:47:00|7006.2|7000.2|7012.8|7004.8|7017.3|7007.8|7006.2|7000.2|15
1730994430000|2024-11-07 15:47:10|7013.3|7005.3|7013.3|7005.3|7016.8|7006.8|7012.8|7004.8|2
1730994440000|2024-11-07 15:47:20|7013.8|7005.8|7016.2|7008.2|7017.3|7008.2|7013.8|7003.8|0
1730994450000|2024-11-07 15:47:30|7015.3|7007.3|7015.3|7007.3|7015.3|7007.3|7015.3|7007.3|0
1730994460000|2024-11-07 15:47:40|7016.8|7008.8|7016.2|7008.2|7016.8|7009.3|7015.3|7008.2|0
1730994470000|2024-11-07 15:47:50|7015.3|7009.3|7015.2|7009.2|7015.7|7009.7|7015.2|7009.2|0
1730994480000|2024-11-07 15:48:00|7014.3|7008.3|7015.7|7007.7|7015.7|7008.3|7014.3|7007.2|0
1730994490000|2024-11-07 15:48:10|7016.8|7008.8|7017.3|7009.3|7017.3|7009.3|7016.8|7008.8|2
1730994500000|2024-11-07 15:48:20||7011.3||7011.3||7011.3||7011.3|0
1730994510000|2024-11-07 15:48:30||7009.3||7011.3||7011.3||7009.3|0
1730994530000|2024-11-07 15:48:50|7017.8|7011.8|7017.7|7011.7|7018.7|7012.7|7017.7|7011.7|0
1730994540000|2024-11-07 15:49:00|7016.8|7010.8|7016.2|7008.2|7017.7|7010.8|7012.3|7002.8|9
1730994550000|2024-11-07 15:49:10|7015.7|7009.7|7017.3|7009.3|7017.3|7009.7|7015.7|7009.3|1
1730994560000|2024-11-07 15:49:20|7017.2|7009.2|7016.2|7010.2|7017.2|7010.2|7016.2|7009.2|0
1730994570000|2024-11-07 15:49:30|7015.7|7009.7|7015.7|7009.7|7015.7|7009.7|7015.7|7009.7|0
1730994580000|2024-11-07 15:49:40|7038.3|7032.3|7041.8|7033.8|7041.8|7033.8|7038.3|7031.3|11
1730994590000|2024-11-07 15:49:50|7042.3|7034.3|7044.4|7038.4|7048.9|7038.4|7042.3|7034.2|10
1730994600000|2024-11-07 15:50:00|7044|7038|7048.3|7040.3|7049.4|7041.4|7044|7036|4
1730994610000|2024-11-07 15:50:10|7061.5|7049.5|7078.1|7070.1|7078.1|7070.1|7059.8|7049.5|15
1730994620000|2024-11-07 15:50:20|7079|7071|7081.1|7073.1|7082.6|7073.5|7079|7069.1|2
1730994630000|2024-11-07 15:50:30|7080.6|7072.6|7082|7076|7082|7076|7080.1|7072.6|0
1730994640000|2024-11-07 15:50:40|7087.1|7075.1|7096.7|7090.7|7109.5|7097.5|7085.1|7075.1|19
1730994650000|2024-11-07 15:50:50|7096.2|7090.2|7100.1|7088.1|7101.1|7090.2|7091.2|7080.7|0
1730994660000|2024-11-07 15:51:00|7100.3|7088.3|7106.1|7094.1|7106.3|7097.1|7100.3|7088.3|0
1730994670000|2024-11-07 15:51:10|7095.5|7087.5|7094|7086|7097.6|7087.5|7091.5|7082.7|7
1730994680000|2024-11-07 15:51:20|7093|7081|7088|7080|7093|7082.9|7088|7077.9|0
1730994690000|2024-11-07 15:51:30|7087.5|7079.5|7086.4|7080.4|7087.5|7081.4|7086.4|7079.5|9
1730994700000|2024-11-07 15:51:40|7090.1|7082.1|7091.1|7083.1|7091.1|7083.1|7090.1|7082.1|5
1730994710000|2024-11-07 15:51:50|7090.2|7084.2|7086.1|7080.1|7090.7|7084.2|7085.3|7079.1|6
1730994720000|2024-11-07 15:52:00|7086.7|7080.7|7086.1|7078.1|7091|7083.2|7086.1|7078.1|4
1730994730000|2024-11-07 15:52:10|7088.8|7076.8|7095|7087|7095|7087|7088.8|7076.8|2
1730994740000|2024-11-07 15:52:20|7095.5|7087.5|7094.5|7082.5|7099.5|7092|7092|7082|0
1730994750000|2024-11-07 15:52:30|7095.1|7083.1|7111|7099|7111|7099|7095.1|7083.1|0
1730994760000|2024-11-07 15:52:40|7110|7098|7107.5|7099.5|7112|7100|7107.5|7098|1
1730994770000|2024-11-07 15:52:50|7109.4|7097.4|7106.5|7094.5|7109.4|7099.5|7105.9|7093.9|1
1730994780000|2024-11-07 15:53:00|7107|7095|7110.4|7098.4|7111.5|7102|7106.5|7095|0
1730994790000|2024-11-07 15:53:10|7110|7098|7096.1|7090.1|7110|7098|7096.1|7088.6|6
1730994800000|2024-11-07 15:53:20|7098.1|7088.6|7094|7082|7100.6|7090|7094|7082|1
1730994810000|2024-11-07 15:53:30|7094.1|7082.1|7089.6|7077.6|7094.7|7085.1|7089.6|7077.6|1
1730994820000|2024-11-07 15:53:40|7090.6|7078.6|7085.2|7073.2|7090.6|7078.6|7084.7|7072.7|4
1730994830000|2024-11-07 15:53:50|7085.1|7079.1|7092.2|7084.2|7092.2|7085.2|7085.1|7079.1|1
1730994840000|2024-11-07 15:54:00|7091.7|7083.7|7091.7|7083.7|7091.7|7083.7|7091.7|7083.7|0
1730994850000|2024-11-07 15:54:10|7092.2|7084.2|7089.2|7081.2|7094.1|7084.2|7089.2|7079.2|9
1730994860000|2024-11-07 15:54:20|7092.7|7080.7|7094.2|7082.2|7094.2|7084.2|7091.3|7080.2|1
1730994880000|2024-11-07 15:54:40|7092.2|7084.2|7109.2|7097.2|7109.2|7097.2|7092.2|7082.2|2
1730994890000|2024-11-07 15:54:50|7109.7|7097.7|7110.2|7102.2|7113.2|7102.2|7109.7|7097.7|1
1730994900000|2024-11-07 15:55:00|7110.7|7102.7|7114.2|7102.2|7114.2|7104.7|7110.2|7102.2|2
1730994910000|2024-11-07 15:55:10|7113.2|7105.2|7111.2|7103.2|7114.2|7105.2|7111.2|7102.2|0
1730994920000|2024-11-07 15:55:20|7110.2|7104.2|7110.2|7104.2|7111.7|7104.2|7109.7|7099.6|1
1730994930000|2024-11-07 15:55:30|7110.6|7104.6|7111.2|7105.2|7111.2|7105.2|7110.6|7104.6|3
1730994940000|2024-11-07 15:55:40|7113.2|7107.5|7117.7|7109.7|7117.7|7109.7|7113.2|7107.2|3
1730994950000|2024-11-07 15:55:50|7118.2|7110.2|7118.2|7106.2|7119.2|7110.2|7116.2|7104.2|1
1730994960000|2024-11-07 15:56:00|7117.7|7105.7|7115.7|7107.7|7118.7|7107.7|7115.7|7105.7|0
1730994970000|2024-11-07 15:56:10|7115.2|7107.2|7116.7|7104.7|7116.7|7107.2|7115.2|7104.7|3
1730994980000|2024-11-07 15:56:20|7117.2|7109.2|7121.5|7109.5|7121.7|7109.7|7117.2|7109.2|11
1730994990000|2024-11-07 15:56:30|7117.9|7105.9|7115.5|7107.5|7117.9|7107.5|7114.5|7105.9|4
1730995000000|2024-11-07 15:56:40|7114.4|7108.4|7114.4|7108.4|7115.9|7108.4|7114|7107|1
1730995010000|2024-11-07 15:56:50|7115.5|7107.5|7115.9|7107.9|7115.9|7108.4|7113.9|7107|1
1730995020000|2024-11-07 15:57:00|7115|7109|7115.9|7109.9|7115.9|7109.9|7115|7109|0
1730995030000|2024-11-07 15:57:10|7120.5|7112.5|7120|7114|7120.5|7114|7119.5|7112.5|1
1730995040000|2024-11-07 15:57:20|7120.5|7112.5|7103|7091|7121.7|7112.5|7099|7091|3
1730995050000|2024-11-07 15:57:30|7101|7093|7103.1|7097.1|7103.6|7097.6|7100.6|7091|0
1730995060000|2024-11-07 15:57:40|7103|7097|7102.6|7094.6|7103|7097|7102.6|7094.6|0
1730995070000|2024-11-07 15:57:50|7104.7|7092.7|7112.1|7106.1|7112.6|7106.6|7104.7|7092.7|0
1730995080000|2024-11-07 15:58:00|7111.6|7105.6|7108|7096|7113|7106.1|7108|7096|3
1730995090000|2024-11-07 15:58:10|7108.3|7096.3|7097.1|7085.1|7112|7102.6|7096.9|7085.1|4
1730995100000|2024-11-07 15:58:20|7095.8|7083.8|7090.8|7078.8|7095.8|7083.8|7085.4|7076|0
1730995110000|2024-11-07 15:58:30|7092.2|7080.2|7093.6|7081.6|7093.6|7082.6|7084.1|7074.7|3
1730995120000|2024-11-07 15:58:40|7093.4|7081.4|7089.2|7077.2|7093.4|7081.4|7087.4|7077.2|0
1730995130000|2024-11-07 15:58:50|7088.1|7080.1|7090.6|7078.6|7092.1|7080.1|7088.1|7077.6|1
1730995140000|2024-11-07 15:59:00|7088.6|7080.6|7092.1|7084.1|7092.1|7084.1|7088.6|7080.6|2
1730995150000|2024-11-07 15:59:10|7094.6|7082.6|7094.6|7082.6|7095.1|7083.1|7094.6|7082.6|0
1730995160000|2024-11-07 15:59:20|7095.1|7083.1|7094.1|7086.1|7095.1|7088.1|7093.6|7083.1|0
1730995170000|2024-11-07 15:59:30|7094|7086|7093.6|7085.6|7094|7086.1|7092.1|7085.1|2
1730995180000|2024-11-07 15:59:40|7092.1|7086.1|7094.9|7086.9|7095.6|7088.1|7092.1|7082.9|2
1730995190000|2024-11-07 15:59:50|7093.9|7087.9|7091.3|7083.3|7095.4|7088.4|7091.3|7080.9|3
1730995200000|2024-11-07 16:00:00|7090.9|7082.9|7087.4|7075.4|7091.4|7082.9|7085.9|7075.4|4
1730995210000|2024-11-07 16:00:10|7086.9|7074.9|7094.9|7082.9|7095.5|7083.5|7083.9|7074.9|6
1730995220000|2024-11-07 16:00:20|7095|7083|7087.5|7075.5|7095|7084.9|7087.5|7075.5|0
1730995230000|2024-11-07 16:00:30|7088|7076|7088|7076|7088|7076|7088|7076|0
1730995240000|2024-11-07 16:00:40|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|7088.5|7076.5|0
1730995250000|2024-11-07 16:00:50|7086.4|7078.4|7095.4|7083.4|7095.4|7083.4|7086.4|7076.5|1
1730995260000|2024-11-07 16:01:00|7095|7083|7099.3|7087.3|7099.4|7087.4|7094.9|7082.9|0
1730995270000|2024-11-07 16:01:10|7098.4|7086.4|7099.4|7087.4|7100.4|7088.4|7097.4|7085.4|1
1730995280000|2024-11-07 16:01:20|7099.5|7087.5|7107.9|7099.9|7109.8|7099.9|7099.5|7087.5|3
1730995290000|2024-11-07 16:01:30|7111.4|7099.4|7111.4|7099.4|7111.4|7099.4|7111.4|7099.4|0
1730995300000|2024-11-07 16:01:40|7109.9|7101.9|7111.2|7105.2|7111.2|7105.2|7106.2|7098|5
1730995310000|2024-11-07 16:01:50|7115.1|7103.1|7116.3|7104.3|7123.8|7115.8|7115.1|7103.1|4
1730995320000|2024-11-07 16:02:00|7117.3|7105.3|7114.4|7102.4|7120.1|7109.1|7111.6|7099.6|5
1730995330000|2024-11-07 16:02:10|7114.9|7102.9|7110.2|7102.2|7116.4|7106.2|7110.2|7099.8|3
1730995340000|2024-11-07 16:02:20|7109.3|7101.3|7112.3|7100.3|7112.3|7101.3|7109.3|7100.3|1
1730995350000|2024-11-07 16:02:30|7111.8|7099.8|7111.8|7099.8|7111.8|7099.8|7111.8|7099.8|0
1730995360000|2024-11-07 16:02:40|7109.3|7101.3|7109.3|7101.3|7112.3|7101.8|7109.3|7099.4|0
1730995370000|2024-11-07 16:02:50|7111.2|7099.2|7115.7|7103.7|7115.7|7103.7|7107.3|7099.2|3
1730995380000|2024-11-07 16:03:00|7120.3|7112.3|7119.6|7113.6|7120.8|7113.6|7118.3|7111.8|5
1730995390000|2024-11-07 16:03:10|7118.3|7110.3|7114.2|7102.2|7122|7112.8|7114.2|7102.2|3
1730995400000|2024-11-07 16:03:20|7112.7|7100.7|7109.7|7101.7|7113.2|7102.1|7109.2|7100.2|5
1730995410000|2024-11-07 16:03:30|7109.6|7101.6|7107.7|7099.7|7110.2|7101.6|7107.7|7098.2|1
1730995420000|2024-11-07 16:03:40|7112.4|7100.4|7110.3|7098.3|7112.4|7100.4|7108|7097.4|6
1730995430000|2024-11-07 16:03:50|7110.4|7098.4|7113.3|7101.3|7113.7|7101.7|7110.4|7098.4|8
1730995440000|2024-11-07 16:04:00|7115.2|7103.2|7110.9|7098.9|7115.2|7103.2|7110.9|7098.9|34
1730995450000|2024-11-07 16:04:10|7110.8|7098.8|7106.4|7098.4|7110.8|7098.8|7105.8|7097.8|31
1730995460000|2024-11-07 16:04:20|7109.1|7097.1|7116.8|7104.8|7116.9|7104.9|7109.1|7097.1|12
1730995470000|2024-11-07 16:04:30|7117.2|7105.2|7118.6|7110.6|7122.2|7110.6|7117.2|7105.2|38
1730995480000|2024-11-07 16:04:40|7119.5|7111.5|7105.6|7099.6|7119.9|7111.9|7105.6|7097.3|34
1730995490000|2024-11-07 16:04:50|7104.2|7098.2|7107.7|7095.7|7107.7|7098.2|7101.7|7089.7|34
1730995500000|2024-11-07 16:05:00|7107.3|7095.3|7106.3|7094.3|7107.3|7095.3|7106.3|7094.3|2
1730995510000|2024-11-07 16:05:10|7104.2|7092.2|7091.5|7079.5|7104.2|7092.2|7091.5|7079.5|6
1730995520000|2024-11-07 16:05:20|7093.8|7081.8|7075.8|7067.8|7093.8|7081.8|7075.8|7067.8|3
1730995530000|2024-11-07 16:05:30|7073.7|7067.7|7077.4|7065.4|7080.9|7068.9|7073.7|7063|15
1730995540000|2024-11-07 16:05:40|7075.4|7063.4|7070.4|7058.4|7075.4|7063.4|7070.4|7058.4|6
1730995550000|2024-11-07 16:05:50|7070.9|7058.9|7076.9|7064.9|7076.9|7064.9|7070.9|7058.9|3
1730995560000|2024-11-07 16:06:00|7077.4|7065.4|7081|7069|7084|7074.5|7077.4|7065.4|4
1730995570000|2024-11-07 16:06:10|7081.5|7069.5|7078.9|7066.9|7082|7070|7078.9|7066.9|7
1730995580000|2024-11-07 16:06:20|7079.2|7067.2|7076.9|7064.9|7082.9|7070.9|7076.9|7064.9|0
1730995590000|2024-11-07 16:06:30|7077.4|7065.4|7079.5|7067.5|7079.5|7067.5|7076|7064|5
1730995600000|2024-11-07 16:06:40|7079|7067|7076.8|7064.8|7079|7067|7076.8|7064.8|9
1730995610000|2024-11-07 16:06:50|7079.1|7067.1|7080.1|7068.1|7080.1|7068.1|7079.1|7067.1|0
1730995620000|2024-11-07 16:07:00|7079.1|7067.1|7077.7|7065.7|7079.1|7068.9|7076.9|7065.7|0
1730995630000|2024-11-07 16:07:10|7078.5|7066.5|7080|7068|7080|7068|7078.5|7066.5|3
1730995640000|2024-11-07 16:07:20|7083.1|7071.1|7083.6|7071.6|7084|7072|7083.1|7071.1|0
1730995650000|2024-11-07 16:07:30|7083.5|7071.5|7080.9|7068.9|7083.5|7071.5|7079.4|7067.4|5
1730995660000|2024-11-07 16:07:40|7086.4|7074.4|7082.4|7070.4|7086.4|7074.4|7082.4|7070.4|9
1730995670000|2024-11-07 16:07:50|7084.9|7072.9|7084.4|7072.4|7085.4|7073.4|7084.4|7072.4|1
1730995680000|2024-11-07 16:08:00|7081.4|7069.4|7080.3|7068.3|7082.8|7070.8|7080.3|7068.3|5
1730995690000|2024-11-07 16:08:10|7079.8|7067.8|7070.7|7058.7|7087.7|7079.2|7070.7|7058.7|8
1730995700000|2024-11-07 16:08:20|7070.2|7058.2|7068.2|7056.2|7070.7|7058.7|7067.2|7055.2|14
1730995710000|2024-11-07 16:08:30|7066.2|7058.2|7069.9|7057.9|7069.9|7058.2|7066.2|7056.2|2
1730995720000|2024-11-07 16:08:40|7069.8|7057.8|7070.2|7058.2|7070.3|7058.3|7067.8|7055.8|2
1730995730000|2024-11-07 16:08:50|7069.7|7057.7|7068|7060|7069.8|7060|7068|7057.7|0
1730995740000|2024-11-07 16:09:00|7070.3|7062.3|7071.2|7063.2|7071.2|7064.8|7069.4|7062.3|1
1730995750000|2024-11-07 16:09:10|7069.7|7063.7|7068.1|7060.1|7069.7|7063.7|7068.1|7060.1|1
1730995760000|2024-11-07 16:09:20|7070.2|7058.2|7055.7|7043.7|7070.2|7059.7|7053.1|7041.1|1
1730995770000|2024-11-07 16:09:30|7055.6|7043.6|7060.2|7048.2|7060.7|7050.9|7055.6|7043.6|2
1730995780000|2024-11-07 16:09:40|7060.1|7048.1|7063.2|7051.2|7063.2|7051.2|7058.7|7046.7|8
1730995790000|2024-11-07 16:09:50|7063.3|7051.3|7064.2|7052.2|7064.2|7052.2|7063.3|7051.3|2
1730995800000|2024-11-07 16:10:00|7064.1|7052.1|7064.1|7052.1|7064.1|7054|7062|7052.1|5
1730995810000|2024-11-07 16:10:10|7061.6|7053.6|7063.5|7051.5|7063.5|7053.6|7061.6|7051.5|7
1730995820000|2024-11-07 16:10:20|7063.4|7051.4|7067.3|7055.3|7067.3|7055.3|7061.4|7051.4|5
1730995830000|2024-11-07 16:10:30|7066.4|7054.4|7067.3|7055.3|7067.3|7057.4|7065.4|7054.4|0
1730995840000|2024-11-07 16:10:40|7065.9|7053.9|7064.8|7052.8|7065.9|7053.9|7060.9|7052.8|2
1730995850000|2024-11-07 16:10:50|7064|7052|7064.4|7052.4|7064.9|7054.4|7062.4|7052|1
1730995860000|2024-11-07 16:11:00|7064.9|7052.9|7067.8|7059.8|7070.3|7063.8|7064.9|7052.9|11
1730995870000|2024-11-07 16:11:10|7065.6|7053.6|7066.8|7058.8|7067.4|7058.8|7065.6|7053.6|6
1730995880000|2024-11-07 16:11:20|7068.3|7056.3|7068.3|7056.3|7068.3|7059.3|7066.3|7056.3|0
1730995900000|2024-11-07 16:11:40|7068.8|7056.8|7068.8|7056.8|7068.8|7056.8|7068.8|7056.8|0
1730995910000|2024-11-07 16:11:50|7068.3|7056.3|7068.3|7056.3|7068.8|7056.8|7068.3|7056.3|3
1730995930000|2024-11-07 16:12:10|7080.8|7068.8|7083.8|7071.8|7084.3|7072.3|7080.4|7068.4|2
1730995940000|2024-11-07 16:12:20|7080.8|7072.8|7084.3|7072.3|7084.3|7073.8|7080.8|7072.3|1
1730995950000|2024-11-07 16:12:30|7084.8|7072.8|7083.3|7075.3|7084.8|7075.7|7083.3|7072.8|1
1730995960000|2024-11-07 16:12:40|7083.7|7075.7|7083.7|7075.7|7083.7|7075.7|7083.7|7075.7|2
1730995970000|2024-11-07 16:12:50|7088.7|7080.7|7093.8|7085.8|7095.9|7086.8|7088.7|7080.3|7
1730995980000|2024-11-07 16:13:00|7093.4|7085.4|7096.9|7084.9|7100|7089.9|7093.4|7084.9|5
1730995990000|2024-11-07 16:13:10|7093.5|7081.5|7095|7083|7095|7083|7093|7081|0
1730996000000|2024-11-07 16:13:20|7092.5|7084.5|7092|7084|7095|7084.5|7092|7083|0
1730996010000|2024-11-07 16:13:30|7092.5|7084.5|7096|7084|7096|7084.5|7092|7082.1|0
1730996020000|2024-11-07 16:13:40|7095.9|7083.9|7096|7084|7096.5|7084.5|7095.5|7083.5|0
1730996030000|2024-11-07 16:13:50|7103.4|7091.4|7111|7099|7111|7099|7103.4|7091.4|25
1730996040000|2024-11-07 16:14:00|7115.1|7103.1|7133.3|7121.3|7133.3|7121.3|7114.1|7103.1|16
1730996050000|2024-11-07 16:14:10|7134.3|7122.3|7119.8|7107.8|7134.4|7122.4|7119.3|7107.3|7
1730996060000|2024-11-07 16:14:20|7119.7|7107.7|7127|7115|7132.6|7123.7|7117.8|7105.8|5
1730996070000|2024-11-07 16:14:30|7125.9|7117.9|7130|7118|7132|7124|7125.9|7117.5|4
1730996080000|2024-11-07 16:14:40|7129.9|7117.9|7128.1|7116.1|7129.9|7117.9|7128.1|7116.1|0
1730996090000|2024-11-07 16:14:50|7127.8|7115.8|7140|7128|7140|7128|7127.8|7115.8|16
1730996100000|2024-11-07 16:15:00|7146.5|7134.5|7144.6|7136.6|7150.1|7138.1|7144.6|7134|4
1730996110000|2024-11-07 16:15:10|7142.2|7130.2|7144.5|7132.5|7146.2|7134.2|7142.1|7130.1|17
1730996120000|2024-11-07 16:15:20|7141.3|7129.3|7136.6|7124.6|7141.3|7129.3|7135.6|7123.6|0
1730996130000|2024-11-07 16:15:30|7136.5|7124.5|7140.4|7128.4|7142.9|7130.9|7134.2|7124.5|5
1730996140000|2024-11-07 16:15:40|7139.9|7127.9|7139.9|7131.9|7139.9|7131.9|7134.5|7126.4|1
1730996150000|2024-11-07 16:15:50|7138.1|7130.1|7137.8|7125.8|7138.1|7130.1|7133.9|7124.4|9
1730996160000|2024-11-07 16:16:00|7136.4|7124.4|7136.4|7130.4|7141.9|7132.5|7136.4|7124.4|3
1730996170000|2024-11-07 16:16:10|7137.4|7131.4|7136.3|7128.3|7138.3|7132.3|7136.3|7126.3|5
1730996180000|2024-11-07 16:16:20|7135|7129|7134.3|7126.3|7136.9|7129|7134.3|7124.3|8
1730996190000|2024-11-07 16:16:30|7133.8|7125.8|7128.8|7116.8|7133.8|7125.8|7128.7|7116.7|1
1730996200000|2024-11-07 16:16:40|7129.1|7117.1|7127.1|7121.1|7130.9|7121.1|7127.1|7117.1|1
1730996210000|2024-11-07 16:16:50|7132.1|7120.1|7132.9|7120.9|7132.9|7121.4|7127.4|7118.7|0
1730996220000|2024-11-07 16:17:00|7135|7123|7135.1|7127.1|7138|7129.2|7134.2|7122.4|9
1730996230000|2024-11-07 16:17:10|7137.7|7125.7|7131.8|7119.8|7137.7|7125.7|7131.8|7119.8|3
1730996240000|2024-11-07 16:17:20|7129.9|7117.9|7132.7|7120.7|7133.2|7124.6|7128.8|7116.8|11
1730996250000|2024-11-07 16:17:30|7132.2|7120.2|7131.6|7119.6|7132.6|7125.5|7130.4|7119.5|3
1730996260000|2024-11-07 16:17:40|7131.2|7119.2|7131.2|7123.2|7133.3|7123.2|7129.7|7118.2|0
1730996270000|2024-11-07 16:17:50|7130.7|7124.7|7138.3|7126.3|7139.3|7128.5|7130.7|7123.2|7
1730996280000|2024-11-07 16:18:00|7138.8|7126.8|7139.2|7127.2|7139.2|7131.4|7136.4|7126.3|5
1730996290000|2024-11-07 16:18:10|7137.1|7129.1|7138.7|7126.7|7138.7|7129.6|7135.6|7126.7|5
1730996300000|2024-11-07 16:18:20|7138.8|7126.8|7139.7|7127.7|7139.7|7129.4|7137.4|7126.8|0
1730996310000|2024-11-07 16:18:30|7139.2|7127.2|7139.7|7127.7|7139.7|7127.7|7139.2|7127.2|0
1730996320000|2024-11-07 16:18:40|7140.2|7128.2|7140.1|7132.1|7141.2|7132.1|7140.1|7128.2|1
1730996330000|2024-11-07 16:18:50|7140.6|7132.6|7136.7|7130.7|7140.6|7133.9|7136.2|7127.6|4
1730996340000|2024-11-07 16:19:00|7137.6|7125.6|7134.3|7126.3|7137.6|7128.5|7133.5|7123.6|3
1730996350000|2024-11-07 16:19:10|7134.2|7126.2|7134.5|7126.5|7135.4|7126.5|7131.2|7120.7|9
1730996360000|2024-11-07 16:19:20|7136.7|7124.7|7134.6|7122.6|7138.5|7128.2|7132.9|7122.6|2
1730996370000|2024-11-07 16:19:30|7134.7|7122.7|7131.8|7119.8|7135.5|7123.5|7131.8|7119.8|2
1730996380000|2024-11-07 16:19:40|7131.9|7119.9|7131.8|7119.8|7131.9|7119.9|7131.8|7119.8|0
1730996390000|2024-11-07 16:19:50|7128.9|7122.9|7130.7|7122.7|7133.7|7124.3|7128.9|7121.2|1
1730996400000|2024-11-07 16:20:00|7129.9|7123.9|7130.7|7122.7|7134.2|7124.8|7129.9|7121.2|2
1730996410000|2024-11-07 16:20:10|7131.2|7123.2|7131.2|7123.2|7131.2|7123.2|7131.2|7123.2|3
1730996420000|2024-11-07 16:20:20|7134.2|7122.2|7138.3|7126.3|7138.3|7128.4|7133.2|7122.2|10
1730996430000|2024-11-07 16:20:30|7136.4|7128.4|7144.4|7136.4|7144.4|7136.4|7136.4|7126.3|8
1730996440000|2024-11-07 16:20:40|7146.3|7134.3|7149.6|7137.6|7149.6|7138.8|7144.4|7134.3|9
1730996450000|2024-11-07 16:20:50|7145.1|7133.1|7144.6|7132.6|7145.1|7133.6|7141.1|7130.3|23
1730996460000|2024-11-07 16:21:00|7144.1|7132.1|7144.1|7132.1|7144.1|7136.3|7142.3|7131.1|8
1730996470000|2024-11-07 16:21:10|7142.6|7134.6|7146.1|7134.1|7146.5|7135.6|7142.6|7133.5|1
1730996480000|2024-11-07 16:21:20|7146|7134|7145.6|7133.6|7146.1|7134.1|7145.6|7133.6|0
1730996490000|2024-11-07 16:21:30|7145.5|7133.5|7147.5|7135.5|7147.9|7135.9|7145.5|7133.5|4
1730996500000|2024-11-07 16:21:40|7148|7136|7148|7136|7148|7136|7148|7136|8
1730996510000|2024-11-07 16:21:50|7158.3|7146.3|7172.8|7160.8|7172.8|7160.8|7157|7146.3|12
1730996520000|2024-11-07 16:22:00|7170.7|7162.7|7169.8|7157.8|7170.7|7164.2|7169.8|7157.8|9
1730996530000|2024-11-07 16:22:10|7167|7161|7167.4|7161.4|7167.9|7161.9|7167|7161|6
1730996540000|2024-11-07 16:22:20|7167.9|7161.9|7168.8|7156.8|7168.8|7161.9|7167.9|7156.8|1
1730996550000|2024-11-07 16:22:30|7167.9|7155.9|7165.7|7157.7|7167.9|7157.7|7165.7|7155.9|19
1730996560000|2024-11-07 16:22:40|7165.6|7157.6|7171.1|7159.1|7171.1|7159.7|7163.6|7156.4|34
1730996570000|2024-11-07 16:22:50|7171.4|7159.4|7167.2|7155.2|7174.6|7165.4|7167.2|7155.2|9
1730996580000|2024-11-07 16:23:00|7167.1|7155.1|7166.8|7154.8|7168.2|7158.1|7163.4|7153.5|3
1730996590000|2024-11-07 16:23:10|7167.3|7155.3|7173.7|7165.7|7173.7|7165.8|7167.3|7155.3|2
1730996600000|2024-11-07 16:23:20|7171.3|7163.3|7164.8|7156.8|7173.2|7165.2|7164.8|7155.8|7
1730996610000|2024-11-07 16:23:30|7164.3|7158.3|7171|7159|7171|7162.7|7164.3|7158.3|8
1730996620000|2024-11-07 16:23:40|7171.9|7159.9|7173.4|7167.4|7175.6|7167.4|7171.9|7159.9|4
1730996630000|2024-11-07 16:23:50|7177.6|7165.6|7175.4|7167.4|7177.6|7167.4|7175.4|7164.2|1
1730996640000|2024-11-07 16:24:00|7176.7|7168.7|7176.7|7168.7|7177.2|7169.2|7176.7|7168.7|1
1730996650000|2024-11-07 16:24:10|7179|7167|7181.2|7169.2|7182.2|7170.2|7179|7167|0
1730996660000|2024-11-07 16:24:20|7181.3|7169.3|7181.3|7169.3|7181.3|7169.3|7181.2|7169.2|5
1730996670000|2024-11-07 16:24:30|7181.8|7169.8|7187.6|7179.6|7187.6|7180.7|7178|7167.2|4
1730996680000|2024-11-07 16:24:40|7190|7178|7184.7|7172.7|7190|7178.2|7183.6|7171.6|15
1730996690000|2024-11-07 16:24:50|7183.7|7171.7|7167.2|7159.2|7183.7|7171.7|7166.8|7157.7|2
1730996700000|2024-11-07 16:25:00|7167.1|7159.1|7166.1|7160.1|7167.1|7160.1|7166.1|7159.1|4
1730996710000|2024-11-07 16:25:10|7165.1|7157.1|7162.2|7150.2|7165.1|7157.6|7162.2|7150.2|4
1730996720000|2024-11-07 16:25:20|7161.2|7153.2|7161.9|7153.9|7162.1|7156|7161.2|7153.2|11
1730996730000|2024-11-07 16:25:30|7161.4|7153.4|7157.9|7145.9|7162.9|7155.9|7153.4|7143.9|3
1730996740000|2024-11-07 16:25:40|7158.3|7146.3|7158.5|7146.5|7159.3|7147.3|7157.3|7145.3|29
1730996750000|2024-11-07 16:25:50|7156.5|7144.5|7145.2|7137.2|7156.5|7144.5|7145.2|7135|1
1730996760000|2024-11-07 16:26:00|7146.1|7138.1|7148|7140|7150|7140|7146.1|7138|1
1730996770000|2024-11-07 16:26:10|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|2
1730996780000|2024-11-07 16:26:20|7152.9|7144.9|7154.5|7146.5|7155|7146.5|7152.9|7143|3
1730996790000|2024-11-07 16:26:30|7156.7|7144.7|7156|7148|7156.7|7150|7155|7144.7|0
1730996800000|2024-11-07 16:26:40|7155.5|7147.5|7155.5|7147.5|7155.5|7147.5|7155.5|7147.5|1
1730996810000|2024-11-07 16:26:50|7158.2|7150.2|7156.5|7148.5|7160.5|7152.6|7156.5|7147|2
1730996820000|2024-11-07 16:27:00|7157|7149|7158.5|7150.5|7161.5|7155.1|7156.1|7148.1|3
1730996830000|2024-11-07 16:27:10|7156.1|7150.1|7157.6|7149.6|7157.6|7150.1|7156.1|7149.6|0
1730996840000|2024-11-07 16:27:20|7158.1|7150.1|7157.6|7149.6|7160.6|7150.1|7157.6|7148.1|2
1730996850000|2024-11-07 16:27:30|7158.1|7150.1|7158.6|7152.6|7158.6|7152.6|7157.6|7149.6|0
1730996860000|2024-11-07 16:27:40|7158.1|7150.1|7158.6|7152.6|7159.1|7153.1|7158.1|7150.1|0
1730996870000|2024-11-07 16:27:50|7159.5|7151.5|7157.6|7149.6|7159.5|7151.5|7157.6|7149.6|8
1730996880000|2024-11-07 16:28:00|7156.3|7148.3|7153.6|7145.6|7158.6|7148.5|7153.6|7142.1|1
1730996890000|2024-11-07 16:28:10|7156|7144|7159.1|7147.1|7159.1|7149.6|7156|7144|4
1730996900000|2024-11-07 16:28:20|7159.2|7147.2|7159|7153|7161.8|7153|7157.3|7147.2|19
1730996910000|2024-11-07 16:28:30|7159.4|7151.4|7149.9|7137.9|7161|7151.4|7149.9|7137.9|3
1730996920000|2024-11-07 16:28:40|7149.3|7137.3|7149.4|7137.4|7150|7138|7149.3|7137.3|1
1730996930000|2024-11-07 16:28:50|7149.5|7137.5|7149.1|7141.1|7149.5|7141.1|7146.6|7137.5|0
1730996940000|2024-11-07 16:29:00|7149.5|7141.5|7150.9|7142.9|7153|7142.9|7148.5|7141|1
1730996950000|2024-11-07 16:29:10|7153.5|7141.5|7153|7141|7153.5|7141.5|7153|7141|4
1730996960000|2024-11-07 16:29:20|7153.5|7141.5|7153|7141|7153.5|7141.5|7153|7141|7
1730996970000|2024-11-07 16:29:30|7153.5|7141.5|7155.8|7143.8|7155.8|7145.3|7149.8|7141|1
1730996980000|2024-11-07 16:29:40|7156.3|7144.3|7157.3|7145.3|7157.8|7147.7|7155.7|7144.2|1
1730996990000|2024-11-07 16:29:50|7154.5|7148.5|7153.1|7147.1|7156|7148.6|7152.6|7145.6|7
1730997000000|2024-11-07 16:30:00|7153.6|7145.6|7134.3|7122.3|7153.6|7145.6|7134.3|7122.3|2
1730997010000|2024-11-07 16:30:10|7133.2|7121.2|7134.3|7122.3|7134.8|7122.8|7133.2|7121.2|3
1730997020000|2024-11-07 16:30:20|7129|7117|7131|7119|7135.5|7123.5|7128.5|7116.5|3
1730997030000|2024-11-07 16:30:30|7131.4|7119.4|7131|7119|7131.4|7119.4|7130.9|7118.9|0
1730997040000|2024-11-07 16:30:40|7131.9|7119.9|7130.5|7118.5|7131.9|7119.9|7130.4|7118.4|1
1730997050000|2024-11-07 16:30:50|7131.5|7119.5|7130.6|7122.6|7131.5|7122.6|7130.6|7119|1
1730997060000|2024-11-07 16:31:00|7131|7123|7142.9|7130.9|7142.9|7130.9|7131|7123|27
1730997070000|2024-11-07 16:31:10|7143.4|7131.4|7145.8|7133.8|7145.8|7134.3|7142.3|7131.3|1
1730997080000|2024-11-07 16:31:20|7145.2|7133.2|7141.8|7129.8|7145.2|7133.2|7141.8|7129.8|0
1730997090000|2024-11-07 16:31:30|7141.9|7129.9|7142.7|7130.7|7142.7|7130.7|7141.7|7129.7|16
1730997100000|2024-11-07 16:31:40|7143.2|7131.2|7144.1|7132.1|7144.1|7132.1|7142|7130|12
1730997110000|2024-11-07 16:31:50|7144.6|7132.6|7145.1|7137.1|7145.1|7137.1|7144.6|7132.6|1
1730997120000|2024-11-07 16:32:00|7144.6|7136.6|7144.6|7136.6|7144.6|7136.6|7144.6|7136.6|2
1730997130000|2024-11-07 16:32:10|7145.5|7137.5|7140.6|7132.6|7148|7141.6|7140.6|7132.6|6
1730997140000|2024-11-07 16:32:20|7142.7|7130.7|7146.6|7134.6|7148.2|7136.2|7140.7|7130.7|3
1730997150000|2024-11-07 16:32:30|7146.4|7134.4|7151.9|7143.9|7151.9|7143.9|7146.4|7134.4|2
1730997160000|2024-11-07 16:32:40|7154.1|7142.1|7154.1|7146.1|7156.1|7147.7|7153.7|7142.1|5
1730997170000|2024-11-07 16:32:50|7153.3|7147.3|7151.5|7143.5|7156.3|7148.3|7150.4|7142.5|21
1730997180000|2024-11-07 16:33:00|7149.5|7137|7148|7136|7149.5|7137|7148|7136|5
1730997190000|2024-11-07 16:33:10|7148.5|7136.5|7148.9|7136.9|7149.4|7137.4|7148.4|7136.4|4
1730997200000|2024-11-07 16:33:20|7148.8|7136.8|7151.4|7143.4|7151.4|7143.4|7148.8|7136.8|9
1730997210000|2024-11-07 16:33:30|7151.8|7143.8|7152.3|7144.3|7152.3|7144.3|7151.8|7143.8|5
1730997220000|2024-11-07 16:33:40|7151.4|7145.4|7155.7|7147.7|7157.2|7147.8|7151.4|7142.8|60
1730997230000|2024-11-07 16:33:50|7155.3|7147.3|7156.8|7144.8|7157.3|7148.3|7154.3|7144.8|5
1730997240000|2024-11-07 16:34:00|7154.8|7146.8|7153.3|7147.3|7155.3|7148.2|7153.3|7146.4|24
1730997250000|2024-11-07 16:34:10|7152.8|7146.8|7152.3|7146.3|7153.8|7146.8|7151.8|7145.8|6
1730997260000|2024-11-07 16:34:20|7151.8|7145.8|7152.7|7144.7|7152.7|7145.8|7151.8|7144.7|7
1730997270000|2024-11-07 16:34:30|7151.8|7143.8|7151.8|7143.8|7151.8|7143.8|7151.8|7143.8|8
1730997280000|2024-11-07 16:34:40|7149.8||7149.8||7149.8||7149.8||6
1730997290000|2024-11-07 16:34:50|7150.8|7144.8|7153.9|7147.9|7154.3|7148.3|7150.3|7144.3|25
1730997300000|2024-11-07 16:35:00|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|7153.7|7147.7|6
1730997310000|2024-11-07 16:35:10|7150.9|7144.9|7153.4|7145.4|7153.8|7145.8|7150.9|7143.9|4
1730997320000|2024-11-07 16:35:20|7153.3|7147.3|7153.3|7145.3|7154.8|7147.3|7152|7142.8|1
1730997330000|2024-11-07 16:35:30|7152.3|7146.3|7153.3|7145.3|7153.3|7146.3|7151.5|7143.5|6
1730997340000|2024-11-07 16:35:40|7152.4|7146.4|7152.4|7146.4|7152.4|7146.4|7152.4|7146.4|0
1730997350000|2024-11-07 16:35:50|7153.3|7147.3|7155.5|7149.5|7158.3|7149.5|7153.3|7144.9|3
1730997360000|2024-11-07 16:36:00|7156.8|7150.8|7156.8|7148.8|7156.8|7150.8|7155.8|7148.8|4
1730997370000|2024-11-07 16:36:10|7155.9|7149.9|7155.8|7149.8|7155.9|7149.9|7155.8|7149.8|5
1730997380000|2024-11-07 16:36:20|7157.3|7151.3|7161.8|7153.8|7162.8|7156.3|7156.8|7150.8|5
1730997390000|2024-11-07 16:36:30|7160.7|7154.7|7156.8|7150.8|7160.7|7154.7|7156.3|7149.8|34
1730997400000|2024-11-07 16:36:40|7158.3|7150.3|7159.8|7151.8|7159.8|7151.8|7157.3|7150.3|4
1730997410000|2024-11-07 16:36:50|7160.3|7153.8|7160.8|7154.8|7160.8|7154.8|7160.3|7153.8|1
1730997420000|2024-11-07 16:37:00|7164.8|7156.8|7166.5|7154.5|7168.1|7161.3|7163.5|7153.6|52
1730997430000|2024-11-07 16:37:10|7163.5|7155.5|7161.9|7155.9|7163.5|7156.5|7161.5|7155.5|23
1730997440000|2024-11-07 16:37:20|7162.3|7156.3|7163.4|7157.4|7163.4|7157.4|7161.3|7155.3|4
1730997450000|2024-11-07 16:37:30|7162.9|7156.9|7162.5|7156.5|7162.9|7156.9|7162.5|7156.5|9
1730997460000|2024-11-07 16:37:40|7163.4|7155.4|7164.5|7156.5|7164.5|7157.3|7162.9|7155.4|16
1730997470000|2024-11-07 16:37:50|7163.5|7157.5|7166.6|7158.6|7166.6|7158.6|7163.5|7157.5|5
1730997480000|2024-11-07 16:38:00|7167.5|7159.5|7168.9|7162.9|7168.9|7162.9|7166.5|7159.5|4
1730997490000|2024-11-07 16:38:10|7172.4|7164.4|7176.9|7168.9|7179.8|7170.9|7172.4|7164.4|18
1730997500000|2024-11-07 16:38:20|7178.3|7170.3|7179.2|7171.2|7179.2|7172.4|7177.5|7170.3|10
1730997510000|2024-11-07 16:38:30|7178.3|7170.3|7173.9|7165.9|7178.3|7170.3|7173.9|7164.4|36
1730997520000|2024-11-07 16:38:40|7174.4|7166.4|7181|7169|7181|7169.9|7174.4|7163.9|12
1730997530000|2024-11-07 16:38:50|7179.1|7171.1|7184.6|7178.6|7186.1|7178.6|7179.1|7171.1|6
1730997540000|2024-11-07 16:39:00|7187.6|7179.6|7185.9|7179.9|7188.1|7180.2|7185.2|7178.9|8
1730997550000|2024-11-07 16:39:10|7185.4|7179.4|7184.8|7176.8|7185.8|7179.4|7183.4|7173.4|12
1730997560000|2024-11-07 16:39:20|7184.4|7176.4|7184.4|7176.4|7184.4|7176.4|7184.4|7176.4|5
1730997570000|2024-11-07 16:39:30|7182.9|7176.9|7184.5|7172.5|7184.5|7177.3|7182.4|7172.5|5
1730997580000|2024-11-07 16:39:40|7182.1|7174.1|7185.2|7177.2|7189.6|7179.6|7182.1|7171.6|2
1730997590000|2024-11-07 16:39:50|7184.7|7176.7|7186.2|7180.2|7187.7|7180.2|7183.7|7175.7|2
1730997600000|2024-11-07 16:40:00|7186.6|7180.6|7185|7173|7186.6|7180.6|7180.1|7173|7
1730997610000|2024-11-07 16:40:10|7184|7178|7184|7178|7184|7178|7184|7178|0
1730997620000|2024-11-07 16:40:20|7184.1|7178.1|7187.5|7181.5|7187.6|7181.5|7184.1|7178.1|6
1730997630000|2024-11-07 16:40:30|7187.3|7181.3|7182.5|7176.5|7187.5|7181.3|7182.5|7174|14
1730997640000|2024-11-07 16:40:40|7182|7176|7184|7176|7184.4|7177.4|7182|7176|1
1730997650000|2024-11-07 16:40:50|7186|7174|7183.5|7175.5|7186.5|7176.4|7183|7174|7
1730997660000|2024-11-07 16:41:00|7183|7175|7187.9|7175.9|7188.9|7176.9|7181.5|7174.6|5
1730997670000|2024-11-07 16:41:10|7188.5|7176.5|7188.4|7180.4|7189.4|7180.4|7187.9|7176.5|19
1730997680000|2024-11-07 16:41:20|7188.8|7180.8|7193.4|7185.4|7194.9|7185.4|7188.3|7180.8|5
1730997690000|2024-11-07 16:41:30|7193.9|7185.9|7202.4|7194.4|7207.2|7198.2|7193.9|7185.9|23
1730997700000|2024-11-07 16:41:40|7204.1|7192.1|7195.7|7183.7|7204.1|7192.1|7195.7|7183.7|65
1730997710000|2024-11-07 16:41:50|7195.2|7183.2|7190.1|7182.1|7195.2|7183.2|7187.3|7177.1|13
1730997720000|2024-11-07 16:42:00|7190.6|7182.6|7202|7194|7204.1|7194.1|7187.6|7181.6|3
1730997730000|2024-11-07 16:42:10|7203|7195|7202.5|7196.5|7203|7197|7202.1|7195|2
1730997740000|2024-11-07 16:42:20|7202.3|7196.3|7204.1|7196.1|7206.5|7196.5|7199.6|7193.6|0
1730997750000|2024-11-07 16:42:30|7203.6|7195.6|7204.3|7192.3|7206.9|7196.4|7198.4|7192.3|16
1730997760000|2024-11-07 16:42:40|7204.4|7192.4|7204.5|7192.5|7209.5|7201.9|7202.6|7192.4|8
1730997770000|2024-11-07 16:42:50|7202|7194|7196.1|7188.1|7202|7194|7195.2|7184.6|10
1730997780000|2024-11-07 16:43:00|7196.6|7188.6|7202.3|7196.3|7203.2|7196.3|7196.6|7187.4|16
1730997790000|2024-11-07 16:43:10|7203.2|7197.2|7207.5|7201.5|7208.6|7201.5|7203.2|7196.1|6
1730997800000|2024-11-07 16:43:20|7206.5|7200.5|7184.3|7172.3|7207|7200.5|7184.2|7172.2|5
1730997810000|2024-11-07 16:43:30|7187.2|7175.2|7185|7173|7187.4|7175.4|7184.9|7172.9|5
1730997820000|2024-11-07 16:43:40|7184.5|7172.5|7188.3|7176.3|7188.8|7176.8|7181.9|7171.4|2
1730997830000|2024-11-07 16:43:50|7186.1|7178.1|7184.2|7176.2|7186.1|7178.1|7182.4|7171.3|0
1730997840000|2024-11-07 16:44:00|7186.3|7174.3|7185.1|7177.1|7186.3|7178.2|7183.8|7174.3|7
1730997850000|2024-11-07 16:44:10|7184.1|7178.1|7184.1|7178.1|7185.1|7178.1|7184.1|7177.1|19
1730997860000|2024-11-07 16:44:20|7183|7177|7184.1|7178.1|7184.1|7178.1|7183|7177|10
1730997870000|2024-11-07 16:44:30|7185.6|7177.6|7184.2|7178.2|7185.6|7178.2|7184.1|7177.6|8
1730997880000|2024-11-07 16:44:40|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|0
1730997890000|2024-11-07 16:44:50|7185.8|7177.8|7185.3|7173.3|7187.2|7180.1|7185.2|7173.3|11
1730997900000|2024-11-07 16:45:00|7184.4|7172.4|7183.2|7175.2|7184.4|7176.7|7182.3|7171.2|8
1730997910000|2024-11-07 16:45:10|7182.7|7174.7|7180.2|7174.2|7183.7|7176.7|7179.2|7171.7|16
1730997920000|2024-11-07 16:45:20|7179.7|7173.7|7179.1|7173.1|7180.1|7173.7|7178.7|7172.1|20
1730997930000|2024-11-07 16:45:30|7178.5|7172.5|7177.6|7169.6|7178.5|7172.5|7177.6|7169.6|25
1730997940000|2024-11-07 16:45:40|7176.1|7170.1|7175.6|7167.6|7176.1|7170.1|7175.6|7167.6|4
1730997950000|2024-11-07 16:45:50|7176.1|7168.1|7176.1|7168.1|7176.6|7168.6|7176.1|7168.1|15
1730997960000|2024-11-07 16:46:00|7176|7168|7171.1|7163.1|7178.6|7168.1|7167.6|7160.1|20
1730997970000|2024-11-07 16:46:10|7169.6|7163.6|7171.6|7163.6|7173.2|7163.6|7169.6|7161.2|0
1730997980000|2024-11-07 16:46:20|7173.6|7161.6|7176.6|7168.6|7176.6|7168.6|7171.5|7161.6|34
1730997990000|2024-11-07 16:46:30|7177.1|7169.1|7193.6|7181.6|7193.6|7181.6|7176.6|7169.1|15
1730998000000|2024-11-07 16:46:40|7193.5|7181.5|7197.1|7185.1|7197.3|7187.4|7191.5|7181.5|33
1730998010000|2024-11-07 16:46:50|7191.1|7179.1|7194.4|7186.4|7196.3|7186.4|7191|7179|21
1730998020000|2024-11-07 16:47:00|7196.2|7188.2|7198.2|7186.2|7198.6|7188.7|7196.2|7185.7|1
1730998030000|2024-11-07 16:47:10|7197.2|7189.2|7200|7188|7200|7191.2|7197.2|7188|11
1730998040000|2024-11-07 16:47:20|7196.1|7188.1|7191.6|7179.6|7196.1|7188.1|7191.6|7179.6|9
1730998050000|2024-11-07 16:47:30|7192.1|7180.1|7190.3|7178.3|7196.8|7184.8|7190.3|7178.3|9
1730998060000|2024-11-07 16:47:40|7192.5|7180.5|7193.7|7181.7|7193.8|7181.8|7191.5|7179.5|7
1730998070000|2024-11-07 16:47:50|7193.3|7181.3|7193|7185|7196.4|7185|7193|7181.3|11
1730998080000|2024-11-07 16:48:00|7195.9|7183.9|7199.8|7187.8|7210.5|7198.5|7193.5|7183.9|48
1730998090000|2024-11-07 16:48:10|7199.7|7187.7|7204.7|7192.7|7204.7|7194.8|7196.9|7187.7|27
1730998100000|2024-11-07 16:48:20|7202.2|7194.2|7200.8|7194.8|7202.3|7196.3|7200.7|7193.8|21
1730998110000|2024-11-07 16:48:30|7200.3|7194.3|7198.2|7192.2|7206|7197.3|7198.2|7192.2|38
1730998120000|2024-11-07 16:48:40|7199.6|7191.6|7199.3|7187.3|7202.6|7192.6|7194.7|7187|50
1730998130000|2024-11-07 16:48:50|7198.3|7186.3|7192.1|7184.1|7198.3|7187.1|7187.1|7177.1|35
1730998140000|2024-11-07 16:49:00|7193.6|7185.6|7189.9|7183.9|7202.9|7193.5|7189.9|7183.9|31
1730998150000|2024-11-07 16:49:10|7190.9|7182.9|7189.1|7181.1|7193.6|7183.6|7187.9|7178.6|34
1730998160000|2024-11-07 16:49:20|7188.6|7180.6|7194.4|7188.4|7194.6|7188.4|7183.8|7175.8|24
1730998170000|2024-11-07 16:49:30|7195.4|7187.4|7201.1|7193.1|7202.7|7193.3|7195.4|7187.4|61
1730998180000|2024-11-07 16:49:40|7205|7193|7200.6|7192.6|7205|7195.1|7194.2|7184.9|35
1730998190000|2024-11-07 16:49:50|7199.5|7193.5|7209.2|7201.2|7209.2|7202.8|7199.5|7193.5|21
1730998200000|2024-11-07 16:50:00|7207.8|7199.8|7208.9|7196.9|7209.6|7199.8|7204.6|7192.6|20
1730998210000|2024-11-07 16:50:10|7208.4|7196.4|7209.2|7201.2|7210.9|7204.2|7208.4|7196.4|2
1730998220000|2024-11-07 16:50:20|7208.7|7200.7|7209.1|7197.1|7209.2|7200.7|7204.1|7195|6
1730998230000|2024-11-07 16:50:30|7208.6|7196.6|7208.6|7196.6|7208.7|7196.7|7208.6|7196.6|4
1730998240000|2024-11-07 16:50:40|7208.5|7196.5|7220.9|7208.9|7220.9|7211.9|7207.1|7196.5|10
1730998250000|2024-11-07 16:50:50|7219|7211|7225|7219|7225|7219|7218.1|7208|10
1730998260000|2024-11-07 16:51:00|7224.5|7218.5|7226.5|7218.5|7226.5|7219.5|7224|7218|6
1730998270000|2024-11-07 16:51:10|7226|7218|7219.8|7207.8|7226|7218|7217|7206.8|4
1730998280000|2024-11-07 16:51:20|7217.7|7209.7|7211.9|7199.9|7217.7|7209.7|7211.9|7199.9|2
1730998290000|2024-11-07 16:51:30|7210.5|7198.5|7204.8|7192.8|7211|7199|7201.6|7190.2|12
1730998300000|2024-11-07 16:51:40|7206.1|7194.1|7205.6|7193.6|7206.7|7194.7|7203.6|7191.6|0
1730998310000|2024-11-07 16:51:50|7206.6|7194.6|7205|7193|7208.5|7196.5|7204.5|7192.5|1
1730998320000|2024-11-07 16:52:00|7204.5|7192.5|7204|7192|7205.5|7193.5|7203.5|7191.5|2
1730998330000|2024-11-07 16:52:10|7202.5|7190.5|7192.6|7180.6|7202.5|7190.5|7186.7|7178.7|4
1730998340000|2024-11-07 16:52:20|7192.5|7180.5|7191.1|7179.1|7192.6|7180.6|7190.3|7178.3|0
1730998350000|2024-11-07 16:52:30|7190.6|7178.6|7187.3|7175.3|7190.6|7178.6|7187.3|7175.3|1
1730998360000|2024-11-07 16:52:40|7187.1|7175.1|7179.3|7171.3|7187.1|7175.1|7179.3|7171.2|0
1730998370000|2024-11-07 16:52:50|7177.5|7169.5|7175.7|7167.7|7179.7|7169.5|7175.7|7166.5|2
1730998380000|2024-11-07 16:53:00|7175.3|7167.3|7184.5|7176.5|7186|7176.5|7175.3|7167.3|13
1730998390000|2024-11-07 16:53:10|7185.9|7173.9|7186.5|7174.5|7186.9|7178.8|7185.9|7173.9|0
1730998400000|2024-11-07 16:53:20|7186.8|7174.8|7186.8|7174.8|7186.8|7174.8|7186.8|7174.8|0
1730998410000|2024-11-07 16:53:30|7185.4|7173.4|7183.5|7171.5|7185.4|7173.4|7183.5|7171.5|0
1730998420000|2024-11-07 16:53:40|7181.2|7175.2|7182.7|7176.7|7184.6|7176.7|7180.6|7170.5|1
1730998430000|2024-11-07 16:53:50|7182.8|7176.8|7179.7|7167.7|7185.1|7176.8|7178.7|7166.7|1
1730998440000|2024-11-07 16:54:00|7181.1|7169.1|7180.7|7168.7|7184.1|7172.1|7180.7|7168.7|0
1730998450000|2024-11-07 16:54:10|7182|7170|7177.1|7165.1|7183.6|7171.6|7177.1|7165.1|1
1730998460000|2024-11-07 16:54:20|7176.7|7164.7|7172.2|7164.2|7176.7|7166|7172.2|7164.1|0
1730998470000|2024-11-07 16:54:30|7175.1|7167.1|7178.1|7166.1|7179.6|7167.6|7175.1|7165.2|2
1730998480000|2024-11-07 16:54:40|7177.7|7165.7|7185|7173|7185.5|7175.4|7177.7|7165.7|2
1730998490000|2024-11-07 16:54:50|7187|7175|7186.5|7178.5|7188|7178.5|7183.6|7173|5
1730998500000|2024-11-07 16:55:00|7186.4|7178.4|7186.4|7178.4|7186.4|7178.4|7186.4|7178.4|1
1730998510000|2024-11-07 16:55:10|7185.5|7177.5|7185.5|7177.5|7185.5|7177.5|7185.5|7177.5|0
1730998520000|2024-11-07 16:55:20|7186|7174|7186|7174|7186|7174|7186|7174|0
1730998530000|2024-11-07 16:55:30|7185|7173|7182.3|7170.3|7185|7173|7181.9|7169.9|0
1730998540000|2024-11-07 16:55:40|7181.9|7169.9|7182.4|7170.4|7182.4|7170.4|7181.9|7169.9|0
1730998550000|2024-11-07 16:55:50|7182.9|7170.9|7180.6|7168.6|7182.9|7170.9|7180.6|7168.6|0
1730998570000|2024-11-07 16:56:10|7181.6|7169.6|7176.9|7164.9|7192.9|7186.9|7176.9|7164.9|5
1730998590000|2024-11-07 16:56:30|7177.4|7165.4|7176.2|7164.2|7177.4|7165.4|7176.2|7164.2|0
1730998620000|2024-11-07 16:57:00|7176.1|7164.1|7175.5|7163.5|7176.1|7164.1|7175.5|7163.5|17
1730998630000|2024-11-07 16:57:10|7170.5|7158.5|7169.5|7157.5|7170.5|7159|7167|7157.5|0
1730998640000|2024-11-07 16:57:20|7167.6|7159.6|7168.1|7162.1|7168.9|7162.1|7167.4|7159.6|2
1730998650000|2024-11-07 16:57:30|7169|7163|7170.4|7158.4|7170.4|7163|7168.3|7158.4|3
1730998660000|2024-11-07 16:57:40|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|0
1730998670000|2024-11-07 16:57:50|7168.9|7160.9|7168.9|7160.9|7168.9|7160.9|7168.9|7160.9|0
1730998680000|2024-11-07 16:58:00|7169.4|7161.4|7168.9|7160.9|7169.4|7161.4|7168.9|7160.9|7
1730998700000|2024-11-07 16:58:20|7164.3|7158.3|7168.9|7156.9|7168.9|7158.3|7164.3|7156|0
1730998710000|2024-11-07 16:58:30|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|7169.4|7157.4|0
1730998720000|2024-11-07 16:58:40|7167.5|7159.5|7168|7160|7168|7160|7167.5|7159.5|0
1730998730000|2024-11-07 16:58:50|7167.5|7161.5|7168|7160|7168.4|7161.5|7167.5|7160|1
1730998740000|2024-11-07 16:59:00|7170.5|7158.5|7191|7185|7191|7185|7170.5|7158.5|3
1730998750000|2024-11-07 16:59:10|7191.9|7185.9|7193.8|7187.8|7193.8|7187.8|7191.9|7184|2
1730998760000|2024-11-07 16:59:20|7193.9|7187.9|7193.3|7185.3|7193.9|7187.9|7193.3|7185.3|2
1730998770000|2024-11-07 16:59:30|7192.8|7184.8|7199.3|7187.3|7202.1|7190.1|7192.8|7184.8|5
1730998780000|2024-11-07 16:59:40|7198.4|7186.4|7200.3|7188.3|7200.3|7188.3|7198.4|7186.4|0
1730998790000|2024-11-07 16:59:50|7198.1|7190.1|7200.2|7188.2|7200.2|7190.1|7198|7187.1|2
1730998800000|2024-11-07 17:00:00|7200.3|7188.3|7203.1|7191.1|7203.1|7191.1|7200.2|7188.2|1
1730998810000|2024-11-07 17:00:10|7202.6|7190.6|7202.6|7190.6|7202.6|7190.6|7202.6|7190.6|0
1730998840000|2024-11-07 17:00:40|7200.2|7192.2|7202.6|7190.6|7202.6|7192.7|7200.2|7190.2|2
1730998850000|2024-11-07 17:00:50|7200.1|7192.1|7201.7|7189.7|7201.7|7192.1|7200.1|7189.7|0
1730998860000|2024-11-07 17:01:00|7202.2|7190.2|7196.4|7184.4|7202.2|7192.1|7194.9|7184.4|1
1730998870000|2024-11-07 17:01:10|7198.3|7186.3|7198.4|7186.4|7198.4|7186.4|7198.3|7186.3|0
1730998890000|2024-11-07 17:01:30|7197.9|7185.9|7192.5|7186.5|7197.9|7186.9|7192.5|7185.9|1
1730998900000|2024-11-07 17:01:40|7194|7186|7192.5|7186.5|7194|7186.9|7192.5|7186|0
1730998910000|2024-11-07 17:01:50|7193|7187|7194.6|7186.6|7194.6|7187|7193|7186.6|0
1730998920000|2024-11-07 17:02:00|7193.1|7185.1|7192.6|7184.6|7193.1|7185.1|7192.6|7184.6|0
1730998930000|2024-11-07 17:02:10|7192.5|7184.5|7192.1|7184.1|7192.5|7184.5|7191.6|7183.6|0
1730998950000|2024-11-07 17:02:30|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|7191.1|7185.1|0
1730998960000|2024-11-07 17:02:40|7190.2|7183.1|7191.6|7183.6|7192.1|7184.1|7189.2|7182.2|0
1730998980000|2024-11-07 17:03:00|7190.7|7184.7|7193.1|7185.1|7193.1|7185.1|7190.7|7184.6|1
1730999000000|2024-11-07 17:03:20|||||||||2
1730999010000|2024-11-07 17:03:30|7193.5|7185.5|7193.5|7185.5|7193.5|7185.5|7193.5|7185.5|0
1730999020000|2024-11-07 17:03:40|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|0
1730999030000|2024-11-07 17:03:50|7192|7186|7198.3|7190.3|7199.3|7190.3|7192|7182.3|2
1730999040000|2024-11-07 17:04:00|7197.3|7191.3|7198.3|7190.3|7198.3|7191.3|7197.3|7190.3|0
1730999050000|2024-11-07 17:04:10|7197.2|7189.2|7197.3|7189.3|7197.3|7189.3|7197.2|7189.2|1
1730999060000|2024-11-07 17:04:20|7198.2|7190.2|7197.2|7191.2|7198.2|7191.2|7197.2|7190.2|1
1730999070000|2024-11-07 17:04:30|7197.7|7189.7|7197.7|7189.7|7197.7|7189.7|7197.7|7189.7|0
1730999080000|2024-11-07 17:04:40|7198.2|7192.2|7197.3|7191.3|7198.2|7192.2|7197.3|7190.2|1
1730999090000|2024-11-07 17:04:50|7198.2|7192.2|7204.1|7192.1|7205.5|7196.4|7198.2|7192|27
1730999100000|2024-11-07 17:05:00|7205|7193|7205|7193|7205|7193|7205|7193|0
1730999130000|2024-11-07 17:05:30|7204.5|7192.5|7204|7192|7204.5|7192.5|7204|7192|0
1730999140000|2024-11-07 17:05:40|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|0
1730999160000|2024-11-07 17:06:00|7204|7192|7204|7192|7204|7192|7204|7192|1
1730999170000|2024-11-07 17:06:10|7202.1|7194.1|7202.1|7194.1|7202.1|7194.1|7202.1|7194.1|0
1730999210000|2024-11-07 17:06:50|7200|7194|7200|7194|7200|7194|7200|7194|0
1730999220000|2024-11-07 17:07:00|7202.2|7190.2|7199.7|7191.7|7202.5|7191.7|7199.7|7188.7|1
1730999230000|2024-11-07 17:07:10|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|7201.7|7189.7|0
1730999250000|2024-11-07 17:07:30|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|7199.7|7191.7|0
1730999260000|2024-11-07 17:07:40|7198.8|7192.8|7199.8|7191.8|7199.8|7192.8|7198.8|7191.8|0
1730999270000|2024-11-07 17:07:50|7198.8|7192.8|7198.7|7190.7|7199.3|7192.8|7198.7|7190.7|0
1730999290000|2024-11-07 17:08:10|7197.8|7191.8|7198.8|7190.8|7198.8|7191.8|7197.8|7190.8|0
1730999300000|2024-11-07 17:08:20|7197.8|7191.8|7196.8|7188.8|7197.8|7191.8|7196.8|7188.8|0
1730999310000|2024-11-07 17:08:30|7196.9|7188.9|7195.3|7189.3|7196.9|7189.8|7195.3|7188.9|2
1730999320000|2024-11-07 17:08:40|7195.8|7189.8|7196.3|7190.3|7196.3|7190.3|7195.8|7189.8|0
1730999330000|2024-11-07 17:08:50|7197.1|7189.1|7194.8|7186.8|7197.1|7189.1|7194.8|7186.8|0
1730999340000|2024-11-07 17:09:00|7195.3|7187.3|7195.8|7183.8|7195.8|7187.8|7195.3|7183.8|1
1730999350000|2024-11-07 17:09:10|7193.3|7185.3|7196.2|7184.2|7196.2|7186.3|7193.3|7184.2|3
1730999370000|2024-11-07 17:09:30|7196.6|7184.6|7196.7|7184.7|7196.7|7184.7|7196.6|7184.6|0
1730999380000|2024-11-07 17:09:40|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|0
1730999390000|2024-11-07 17:09:50|7190.2|7182.2|7175.7|7163.7|7191.2|7182.2|7173.5|7162.3|1
1730999400000|2024-11-07 17:10:00|7175.2|7163.2|7177.1|7169.1|7178.2|7169.1|7174.7|7162.7|1
1730999410000|2024-11-07 17:10:10|7177.2|7169.2|7176.7|7164.7|7177.6|7169.6|7176.6|7164.6|2
1730999420000|2024-11-07 17:10:20|7178.1|7166.1|7178|7166|7178.1|7166.1|7178|7166|0
1730999430000|2024-11-07 17:10:30|7178.5|7166.5|7179|7167|7179|7167|7178|7166|0
1730999440000|2024-11-07 17:10:40|7173.7|7165.7|7180.9|7168.9|7180.9|7168.9|7173.7|7165.7|0
1730999460000|2024-11-07 17:11:00|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|0
1730999470000|2024-11-07 17:11:10|7180.9|7168.9|7180.9|7168.9|7180.9|7168.9|7180.9|7168.9|0
1730999480000|2024-11-07 17:11:20|7178.5|7170.5|7180.2|7168.2|7180.2|7170.5|7178.5|7168.2|1
1730999490000|2024-11-07 17:11:30|7174.2|7162.2|7174.2|7162.2|7174.2|7162.2|7174.2|7162.2|0
1730999510000|2024-11-07 17:11:50|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|0
1730999520000|2024-11-07 17:12:00|7174.2|7162.2|7171.3|7163.3|7174.2|7164.7|7170.2|7160.8|3
1730999530000|2024-11-07 17:12:10|7170.2|7164.2|7177.2|7165.2|7177.2|7167.9|7169.7|7162.2|3
1730999540000|2024-11-07 17:12:20|7173.9|7167.9|7177.6|7169.6|7179.4|7171.8|7173.9|7165.2|1
1730999550000|2024-11-07 17:12:30|7176.2|7168.2|7186.3|7174.3|7186.3|7174.3|7176.2|7168.2|3
1730999580000|2024-11-07 17:13:00|7184.2|7176.2|7184.2|7176.2|7184.2|7176.2|7184.2|7176.2|0
1730999590000|2024-11-07 17:13:10|7183.7|7175.7|7183.7|7175.7|7183.7|7175.7|7183.7|7175.7|0
1730999610000|2024-11-07 17:13:30|7184.2|7176.2|7184.2|7176.2|7184.2|7176.2|7184.2|7176.2|0
1730999620000|2024-11-07 17:13:40|7183.3|7175.3|7183.3|7175.3|7183.3|7175.3|7183.3|7175.3|0
1730999630000|2024-11-07 17:13:50|7183.2|7175.2|7184.2|7176.2|7184.2|7176.2|7183.2|7175.2|0
1730999650000|2024-11-07 17:14:10|7182.2|7173.6|7186|7174|7186|7174|7182.2|7173.6|1
1730999660000|2024-11-07 17:14:20|7186.1|7174.1|7186.1|7174.1|7186.1|7174.1|7186.1|7174.1|0
1730999690000|2024-11-07 17:14:50|7185.2|7173.2|7185.7|7173.7|7185.7|7173.7|7185.2|7173.2|0
1730999700000|2024-11-07 17:15:00|7186.1|7174.1|7186.1|7174.1|7186.1|7174.1|7186.1|7174.1|0
1730999710000|2024-11-07 17:15:10|7183.2|7175.2|7185.2|7173.2|7185.2|7175.2|7183.2|7173.2|0
1730999720000|2024-11-07 17:15:20|7183.2|7175.2|7183.2|7175.2|7183.2|7175.2|7183.2|7175.2|0
1730999740000|2024-11-07 17:15:40|7177.6|7165.6|7178|7166|7178.1|7167.4|7173.2|7164.4|12
1730999750000|2024-11-07 17:15:50|7178.1|7166.1|7179|7167|7179|7167|7178.1|7166.1|0
1730999760000|2024-11-07 17:16:00|7179.4|7167.4|7179.4|7167.4|7179.5|7167.5|7179.4|7167.4|0
1730999770000|2024-11-07 17:16:10|7179|7167|7176.6|7164.6|7179|7167|7176.6|7164.6|2
1730999780000|2024-11-07 17:16:20|7178|7166|7179|7167|7179|7167|7178|7166|0
1730999790000|2024-11-07 17:16:30|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|0
1730999800000|2024-11-07 17:16:40|7180.8|7168.8|7179.8|7167.8|7180.8|7168.8|7179.8|7167.8|0
1730999810000|2024-11-07 17:16:50|||||||||1
1730999820000|2024-11-07 17:17:00|7178.3|7170.3|7178.9|7170.9|7180.3|7170.9|7178.3|7168.3|0
1730999830000|2024-11-07 17:17:10|7180.2|7172.2|7181.3|7169.3|7181.3|7172.8|7180.2|7169.3|0
1730999840000|2024-11-07 17:17:20|7179.4|7171.4|7181.8|7169.8|7181.8|7171.8|7179.4|7169.8|0
1730999850000|2024-11-07 17:17:30|7181.3|7169.3|7179.2|7171.2|7181.3|7171.2|7179.2|7169.3|4
1730999870000|2024-11-07 17:17:50|7181.3|7169.3|7180.8|7168.8|7181.3|7172.9|7178.9|7168.8|4
1730999880000|2024-11-07 17:18:00|7179.9|7167.9|7179.8|7171.8|7181.3|7171.8|7179.8|7167.9|0
1730999900000|2024-11-07 17:18:20|7180.3|7172.3|7180.3|7172.3|7180.4|7172.4|7180.3|7172.3|0
1730999910000|2024-11-07 17:18:30|7180.8|7172.8|7182.6|7174.6|7182.6|7175.7|7180.8|7172.8|2
1730999930000|2024-11-07 17:18:50|7183.5|7175.5|7183.6|7177.6|7184.1|7177.6|7183|7175.5|0
1730999940000|2024-11-07 17:19:00|7183.5|7177.5|7183|7175|7183.5|7177.5|7183|7175|0
1730999950000|2024-11-07 17:19:10|7178.1|7170.1|7178.1|7170.1|7178.1|7170.1|7178.1|7170.1|0
1730999960000|2024-11-07 17:19:20|7176.8|7170.8|7174.6|7166.6|7176.8|7170.8|7174.6|7164.6|0
1730999970000|2024-11-07 17:19:30|7174.1|7166.1|7172.1|7166.1|7174.1|7167|7172.1|7166.1|0
1730999980000|2024-11-07 17:19:40|7177|7171|7177|7171|7177|7171|7177|7171|2
1730999990000|2024-11-07 17:19:50|7177.1|7171.1|7181|7173|7181.1|7173|7177.1|7169.1|1
1731000000000|2024-11-07 17:20:00|7176|7168|7174.8|7168.8|7176|7168.8|7174.8|7168|5
1731000030000|2024-11-07 17:20:30|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|7175.2|7169.2|1
1731000040000|2024-11-07 17:20:40|7178.6|7170.6|7177.3|7169.3|7178.6|7170.6|7175.7|7169.2|0
1731000060000|2024-11-07 17:21:00|7177.7|7169.7|7177.7|7169.7|7177.7|7169.7|7177.7|7169.7|0
1731000080000|2024-11-07 17:21:20|7176.8|7168.8|7176.8|7168.8|7176.8|7168.8|7176.8|7168.8|0
1731000100000|2024-11-07 17:21:40|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|7175.7|7169.7|0
1731000120000|2024-11-07 17:22:00|7174.8|7168.8|7177.7|7171.7|7177.8|7171.8|7174.8|7168.8|2
1731000140000|2024-11-07 17:22:20|7177.8|7171.8|7177.8|7171.8|7177.8|7171.8|7177.8|7171.8|1
1731000150000|2024-11-07 17:22:30|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|0
1731000170000|2024-11-07 17:22:50|7178.8|7172.8|7178.4|7172.4|7178.8|7172.8|7178.4|7172.4|2
1731000180000|2024-11-07 17:23:00|7178.3|7172.3|7178.4|7172.4|7178.4|7172.4|7178.3|7172.3|1
1731000200000|2024-11-07 17:23:20|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|2
1731000230000|2024-11-07 17:23:50|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|3
1731000240000|2024-11-07 17:24:00|7177.8|7171.8|7177.7|7171.7|7177.8|7171.8|7177.7|7171.7|2
1731000280000|2024-11-07 17:24:40|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|7178.2|7172.2|0
1731000300000|2024-11-07 17:25:00|7177.3|7171.3|7176.9|7168.9|7177.3|7171.3|7172.5|7166.5|12
1731000310000|2024-11-07 17:25:10|7177.8|7169.8|7177.8|7169.8|7177.8|7169.8|7177.8|7169.8|0
1731000330000|2024-11-07 17:25:30|7178.3|7170.3|7178.2|7170.2|7178.3|7170.3|7178.2|7170.2|1
1731000340000|2024-11-07 17:25:40|7177.1|7171.1|7178.7|7170.7|7178.7|7171.6|7177.1|7170.2|1
1731000350000|2024-11-07 17:25:50|7179.2|7171.2|7177.9|7171.9|7179.2|7172.4|7177.9|7170.7|4
1731000360000|2024-11-07 17:26:00|7174.8|7168.8|7176.9|7168.9|7177.5|7169.4|7174.4|7165.5|1
1731000380000|2024-11-07 17:26:20|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|7175.6|7169.6|0
1731000390000|2024-11-07 17:26:30|7174.7|7168.7|7175|7167|7177|7168.7|7174.7|7165|1
1731000400000|2024-11-07 17:26:40|7175.5|7167.5|7176|7168|7176|7168|7175.5|7167.5|2
1731000410000|2024-11-07 17:26:50|7175.5|7167.5|7176|7168|7176|7168|7175.5|7167.5|0
1731000420000|2024-11-07 17:27:00|7175.5|7167.5|7174.5|7166.5|7175.5|7167.5|7174.5|7166.5|0
1731000470000|2024-11-07 17:27:50|7174.6|7166.6|7174.6|7166.6|7174.6|7166.6|7174.6|7166.6|0
1731000510000|2024-11-07 17:28:30|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|7173.6|7167.6|0
1731000540000|2024-11-07 17:29:00|7173.2|7167.2|7172.9|7166.9|7174.2|7167.2|7172.2|7166.2|7
1731000550000|2024-11-07 17:29:10|7173.3|7167.3|7179.9|7167.9|7179.9|7167.9|7173.3|7167.3|2
1731000560000|2024-11-07 17:29:20|7178.9|7166.9|7176|7168|7179|7168|7176|7166.9|4
1731000570000|2024-11-07 17:29:30|7175.1|7167.1|7174.9|7166.9|7175.1|7167.1|7174.9|7166.9|1
1731000580000|2024-11-07 17:29:40|7175|7167|7178|7166|7178|7167|7174.9|7165|13
1731000590000|2024-11-07 17:29:50|7175.7|7167.7|7175.7|7167.7|7175.7|7167.7|7175.7|7167.7|0
1731000600000|2024-11-07 17:30:00|7175.2|7167.2|7173.7|7167.7|7175.7|7167.7|7173.7|7167.2|0
1731000610000|2024-11-07 17:30:10|7174.8|7166.8|7173.7|7167.7|7174.8|7167.7|7173.7|7166.8|0
1731000620000|2024-11-07 17:30:20|7175.7|7163.7|7175.8|7163.8|7176.3|7164.3|7175.7|7163.7|6
1731000630000|2024-11-07 17:30:30|7176.3|7164.3|7173.8|7165.8|7176.3|7165.8|7173.8|7164.3|0
1731000640000|2024-11-07 17:30:40|7174.2|7166.2|7174.2|7166.2|7174.2|7166.2|7174.2|7166.2|0
1731000650000|2024-11-07 17:30:50|7173.7|7167.7|7174.2|7166.2|7174.2|7167.7|7173.7|7166.2|0
1731000670000|2024-11-07 17:31:10|7173.8|7165.8|7173.8|7165.8|7173.8|7165.8|7173.8|7165.8|0
1731000680000|2024-11-07 17:31:20|7172.7|7166.7|7173.8|7165.8|7173.8|7166.7|7172.7|7165.8|0
1731000700000|2024-11-07 17:31:40|7174.2|7166.2|7172.7|7166.7|7174.2|7166.7|7172.7|7166.2|0
1731000710000|2024-11-07 17:31:50|7173.8|7165.8|7172.7|7166.7|7173.8|7166.7|7172.7|7165.8|0
1731000720000|2024-11-07 17:32:00|7169|7163|7166.9|7158.9|7169|7163|7166.9|7158.9|1
1731000730000|2024-11-07 17:32:10|7167.8|7159.8|7167.8|7159.8|7167.8|7159.8|7167.8|7159.8|0
1731000760000|2024-11-07 17:32:40|7168.3|7160.3|7168.3|7160.3|7168.3|7160.3|7168.3|7160.3|1
1731000780000|2024-11-07 17:33:00|7168.2|7160.2|7168.3|7160.3|7168.3|7160.3|7168.2|7160.2|0
1731000790000|2024-11-07 17:33:10|7168.2|7160.2|7171.4|7159.4|7171.4|7161.2|7168.2|7159.4|2
1731000800000|2024-11-07 17:33:20|7171.9|7159.9|7170|7162|7171.9|7162|7170|7159.9|0
1731000810000|2024-11-07 17:33:30|7170.5|7162.5|7164.4|7152.4|7170.5|7162.5|7161.7|7152.4|1
1731000820000|2024-11-07 17:33:40|7160.5|7152.5|7160.5|7152.5|7160.5|7152.5|7160.5|7152.5|0
1731000850000|2024-11-07 17:34:10|7160.9|7152.9|7160.9|7152.9|7160.9|7152.9|7160.9|7152.9|0
1731000870000|2024-11-07 17:34:30|7160|7154|7160|7154|7160|7154|7160|7154|0
1731000880000|2024-11-07 17:34:40|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|0
1731000900000|2024-11-07 17:35:00|7155.6|7149.6|7154.1|7146.1|7156.7|7149.7|7153.7|7144.7|1
1731000910000|2024-11-07 17:35:10|7153.6|7145.6|7153.6|7145.6|7153.6|7145.6|7153.6|7145.6|0
1731000920000|2024-11-07 17:35:20|7153.2|7145.2|7157.1|7145.1|7157.1|7145.2|7153.2|7145.1|1
1731000930000|2024-11-07 17:35:30|7158.5|7146.5|7157.5|7145.5|7158.5|7146.5|7157.5|7145.5|0
1731000940000|2024-11-07 17:35:40|7157.1|7145.1|7157.1|7145.1|7157.1|7145.1|7157.1|7145.1|0
1731000960000|2024-11-07 17:36:00|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|7156.2|7144.2|0
1731000980000|2024-11-07 17:36:20|7149.2|7143.2|7149.3|7143.3|7149.3|7143.3|7149.2|7143.2|2
1731000990000|2024-11-07 17:36:30|7148.3|7142.3|7138.9|7132.9|7148.3|7142.3|7138.9|7132.9|3
1731001000000|2024-11-07 17:36:40|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|0
1731001010000|2024-11-07 17:36:50|7139.9|7133.9|7142.8|7134.8|7142.8|7134.8|7139.9|7132.9|1
1731001030000|2024-11-07 17:37:10|7142.3|7134.3|7138.4|7132.4|7142.3|7134.3|7138.4|7132.4|0
1731001040000|2024-11-07 17:37:20|7138.9|7132.9|7138.9|7132.9|7138.9|7132.9|7138.9|7132.9|0
1731001050000|2024-11-07 17:37:30|||||||||1
1731001060000|2024-11-07 17:37:40|7140|7132|7141.3|7135.3|7141.8|7135.3|7140|7132|0
1731001080000|2024-11-07 17:38:00|7141.8|7135.8|7145.3|7139.3|7145.3|7139.3|7141.8|7135.8|6
1731001090000|2024-11-07 17:38:10|7145.8|7139.8|7145.3|7137.3|7146.3|7139.8|7144.8|7137.3|0
1731001100000|2024-11-07 17:38:20|7144.8|7136.8|7145.3|7137.3|7145.3|7137.3|7144.8|7136.8|0
1731001110000|2024-11-07 17:38:30|7144.8|7138.8|7146.3|7138.3|7146.3|7138.8|7143.9|7137.3|0
1731001130000|2024-11-07 17:38:50|7145.3|7139.3|7146.8|7138.8|7146.8|7140.3|7145.3|7138.8|0
1731001140000|2024-11-07 17:39:00|7146.3|7138.3|7146.4|7138.4|7146.4|7139.3|7144.8|7138.3|0
1731001150000|2024-11-07 17:39:10|7146.8|7138.8|7146.8|7138.8|7146.8|7138.8|7146.8|7138.8|4
1731001180000|2024-11-07 17:39:40|7146.2|7140.2|7155.3|7143.3|7155.3|7143.3|7146.2|7140.2|0
1731001190000|2024-11-07 17:39:50|7155.8|7143.8|7148.3|7142.3|7155.8|7143.8|7147.8|7141.8|2
1731001200000|2024-11-07 17:40:00|7147.8|7141.8|7147.8|7141.8|7147.8|7141.8|7147.8|7141.8|0
1731001210000|2024-11-07 17:40:10|7148.7|7140.7|7147.8|7139.8|7148.7|7140.7|7147.8|7139.8|0
1731001230000|2024-11-07 17:40:30|7148.3|7140.3|7147.8|7141.8|7148.3|7141.8|7147.8|7140.3|0
1731001240000|2024-11-07 17:40:40|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1731001250000|2024-11-07 17:40:50||7140.3||7140.3||7140.3||7140.3|0
1731001260000|2024-11-07 17:41:00|7147.8|7139.8|7147.8|7139.8|7147.8|7139.8|7147.8|7139.8|0
1731001290000|2024-11-07 17:41:30|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|0
1731001300000|2024-11-07 17:41:40|7147.8|7139.8|7147.8|7139.8|7147.8|7139.8|7147.8|7139.8|0
1731001310000|2024-11-07 17:41:50|7146.3|7138.3|7144.7|7138.7|7146.7|7139.3|7144.7|7138.3|0
1731001320000|2024-11-07 17:42:00|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|0
1731001350000|2024-11-07 17:42:30|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|0
1731001370000|2024-11-07 17:42:50|7146|7134|7146.9|7134.9|7147|7135|7146|7134|1
1731001380000|2024-11-07 17:43:00|7145.9|7133.9|7145.9|7133.9|7145.9|7133.9|7145.9|7133.9|0
1731001390000|2024-11-07 17:43:10|7147.4|7135.4|7149|7141|7149|7141|7146|7135.4|0
1731001400000|2024-11-07 17:43:20|7149.1|7141.1|7149.1|7141.1|7149.1|7141.1|7149.1|7141.1|0
1731001410000|2024-11-07 17:43:30|7149.6|7141.6|7149.1|7141.1|7149.6|7141.6|7149.1|7141.1|0
1731001420000|2024-11-07 17:43:40|7149.6|7137.6|7146.5|7138.5|7149.6|7138.5|7146.5|7137.6|0
1731001460000|2024-11-07 17:44:20|7149|7137|7149.6|7137.6|7149.6|7140.1|7147.5|7137|0
1731001470000|2024-11-07 17:44:30|7147.6|7139.6|7148.6|7140.6|7148.6|7140.6|7147.6|7139.6|0
1731001480000|2024-11-07 17:44:40|7149.1|7141.1|7149.1|7141.1|7149.1|7142.2|7148.2|7141.1|2
1731001500000|2024-11-07 17:45:00|7147.6|7141.6|7146.6|7138.6|7147.6|7141.6|7146.6|7138.6|0
1731001530000|2024-11-07 17:45:30|7146.1|7138.1|7146.1|7138.1|7146.1|7138.1|7146.1|7138.1|0
1731001540000|2024-11-07 17:45:40|7148.1|7142.1|7149.6|7141.6|7149.6|7143.5|7148.1|7141|5
1731001550000|2024-11-07 17:45:50|7152|7144|7149.4|7137.4|7152|7145.1|7146.9|7136.4|3
1731001560000|2024-11-07 17:46:00|7147.4|7139.4|7149.9|7137.9|7149.9|7140|7147.4|7137.4|0
1731001570000|2024-11-07 17:46:10|7148|7140|7149.9|7137.9|7149.9|7140|7147.5|7137.4|0
1731001590000|2024-11-07 17:46:30|7149.4|7137.4|7149.5|7137.5|7149.5|7139.5|7147.5|7137.4|0
1731001600000|2024-11-07 17:46:40|7147.5|7139.5|7149.5|7137.5|7149.5|7139.5|7147.5|7137.5|0
1731001640000|2024-11-07 17:47:20|7147.4|7139.4|7149.5|7137.5|7149.5|7139.4|7147.4|7137.5|0
1731001650000|2024-11-07 17:47:30|7147.4|7139.4|7149.5|7137.5|7149.5|7139.4|7147.4|7137.5|0
1731001660000|2024-11-07 17:47:40|7147.5|7139.5|7147.5|7139.5|7147.5|7139.5|7147.5|7139.5|0
1731001670000|2024-11-07 17:47:50|7148|7140|7148|7140|7148|7140|7148|7140|0
1731001680000|2024-11-07 17:48:00|7149|7141|7151.9|7143.9|7152.5|7143.9|7149|7140.5|1
1731001690000|2024-11-07 17:48:10|7151.4|7145.4|7152.4|7146.4|7152.4|7146.4|7151.4|7145.4|1
1731001700000|2024-11-07 17:48:20|7153.3|7145.3|7153.3|7145.3|7153.3|7145.3|7153.3|7145.3|0
1731001710000|2024-11-07 17:48:30|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|7151.9|7143.9|0
1731001720000|2024-11-07 17:48:40|7153.7|7141.7|7153.7|7141.7|7153.7|7141.7|7153.7|7141.7|3
1731001730000|2024-11-07 17:48:50|7152.7|7144.7|7154.6|7146.6|7155.7|7146.6|7152.7|7143.7|0
1731001770000|2024-11-07 17:49:30|7155.1|7147.1|7155.1|7147.1|7155.1|7147.1|7155.1|7147.1|0
1731001780000|2024-11-07 17:49:40|7154.2|7148.2|7156|7148|7156|7148.2|7154.2|7148|0
1731001790000|2024-11-07 17:49:50|7154.6|7148.6|7154.1|7148.1|7155.6|7148.6|7154.1|7147.6|0
1731001800000|2024-11-07 17:50:00|7154.6|7148.6|7154.6|7148.6|7154.6|7148.6|7154.6|7148.6|0
1731001820000|2024-11-07 17:50:20|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|7154.5|7148.5|0
1731001850000|2024-11-07 17:50:50|7154.1|7146.1|7154.1|7146.1|7154.1|7146.1|7154.1|7146.1|0
1731001870000|2024-11-07 17:51:10|7156|7144|7156|7144|7156|7144|7156|7144|0
1731001880000|2024-11-07 17:51:20|7155.1|7143.1|7154.1|7146.1|7155.1|7146.1|7154.1|7143.1|2
1731001890000|2024-11-07 17:51:30|7154.6|7146.6|7154.6|7146.6|7154.6|7146.6|7154.6|7146.6|0
1731001970000|2024-11-07 17:52:50|7154.1|7146.1|7154.1|7146.1|7154.1|7146.1|7154.1|7146.1|0
1731001980000|2024-11-07 17:53:00|7153.6|7145.6|7153.6|7141.6|7155|7145.6|7152.6|7140.6|0
1731001990000|2024-11-07 17:53:10|7153.2|7141.2|7153.1|7141.1|7153.6|7141.6|7153.1|7141.1|0
1731002000000|2024-11-07 17:53:20|7153.2|7141.2|7151.2|7143.2|7153.2|7143.2|7151.2|7141.1|0
1731002010000|2024-11-07 17:53:30|7151.7|7143.7|7153.8|7141.8|7153.8|7143.7|7151.7|7141.8|0
1731002020000|2024-11-07 17:53:40|7151.8|7143.8|7153.8|7141.8|7154.3|7144.2|7151.8|7141.8|0
1731002030000|2024-11-07 17:53:50|7151.8|7143.8|7154.6|7146.6|7154.6|7146.6|7151.8|7143.8|0
1731002080000|2024-11-07 17:54:40|7153.7|7145.7|7153.7|7145.7|7153.7|7145.7|7153.7|7145.7|0
1731002100000|2024-11-07 17:55:00|7152.4|7144.4|7151.2|7139.2|7154.1|7144.4|7151.2|7139.2|6
1731002110000|2024-11-07 17:55:10|7149.6|7137.6|7149.6|7137.6|7149.6|7137.6|7149.6|7137.6|0
1731002120000|2024-11-07 17:55:20|7149.7|7137.7|7146.7|7138.7|7149.7|7138.7|7146.7|7136.6|4
1731002130000|2024-11-07 17:55:30|7150|7138|7150|7138|7150|7138|7150|7138|1
1731002140000|2024-11-07 17:55:40|7149.6|7137.6|7149.1|7137.1|7149.6|7137.6|7149.1|7137.1|2
1731002150000|2024-11-07 17:55:50|7146.2|7140.2|7147.3|7139.3|7147.3|7140.2|7146.2|7139.3|1
1731002170000|2024-11-07 17:56:10|7148.6|7140.6|7148.6|7140.6|7148.6|7140.6|7148.6|7140.6|0
1731002180000|2024-11-07 17:56:20|7150|7144|7151|7143|7151.5|7144|7150|7143|1
1731002190000|2024-11-07 17:56:30|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|7149.5|7143.5|0
1731002240000|2024-11-07 17:57:20|7146.5|7140.5|7148|7140|7148|7140.5|7146.5|7140|0
1731002250000|2024-11-07 17:57:30|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|0
1731002260000|2024-11-07 17:57:40|7148.5|7140.5|7148.5|7140.5|7148.5|7140.5|7148.5|7140.5|0
1731002280000|2024-11-07 17:58:00|7155.6|7143.6|7155.6|7143.6|7155.6|7143.6|7155.6|7143.6|6
1731002290000|2024-11-07 17:58:10|7155.5|7143.5|7153|7145|7155.5|7145|7152.5|7142.5|0
1731002310000|2024-11-07 17:58:30|7153.5|7145.5|7153.5|7145.5|7153.5|7145.5|7153.5|7145.5|0
1731002330000|2024-11-07 17:58:50|7152.5|7146.5|7154.6|7146.6|7154.6|7146.6|7152.5|7146.5|0
1731002340000|2024-11-07 17:59:00|7156.5|7144.5|7156.5|7144.5|7156.5|7144.5|7156.5|7144.5|0
1731002350000|2024-11-07 17:59:10|7155.1|7143.1|7146.1|7138.1|7155.1|7145|7146.1|7138.1|1
1731002360000|2024-11-07 17:59:20|7144.6|7138.6|7147|7141|7147.5|7141.5|7144.6|7137.6|0
1731002370000|2024-11-07 17:59:30|7147.5|7139.5|7147.5|7139.5|7147.5|7139.5|7147.5|7139.5|0
1731002380000|2024-11-07 17:59:40|7147|7139|7147|7139|7147|7139|7147|7139|0
1731002390000|2024-11-07 17:59:50|7145||7145||7145||7145||0
1731002400000|2024-11-07 18:00:00|7139.1|7133.1|7139|7131|7141.5|7133.1|7139|7129.5|6
1731002410000|2024-11-07 18:00:10|7135.5|7127.5|7136.5|7124.5|7137.1|7127.5|7133.5|7121.5|7
1731002420000|2024-11-07 18:00:20|7134|7122|7134|7122|7134|7122|7134|7122|2
1731002430000|2024-11-07 18:00:30|7131|7123|7134|7122|7134|7123|7131|7121.1|5
1731002440000|2024-11-07 18:00:40|7133.1|7121.1|7130|7124|7133.1|7124|7130|7121.1|2
1731002450000|2024-11-07 18:00:50|7128|7120|7126|7114|7128|7120|7126|7114|1
1731002460000|2024-11-07 18:01:00|7124.1|7116.1|7125|7113|7126.5|7117.4|7122|7113|0
1731002470000|2024-11-07 18:01:10|7125.5|7113.5|7123|7117|7125.5|7118.5|7122.7|7113.5|2
1731002480000|2024-11-07 18:01:20|7124.4|7118.4|7125.1|7113.1|7127.3|7118.4|7124.4|7113.1|1
1731002490000|2024-11-07 18:01:30|7124.2|7112.2|7126.2|7114.2|7126.2|7114.2|7124.2|7112.2|0
1731002500000|2024-11-07 18:01:40|7125.2|7113.2|7124.7|7112.7|7125.2|7113.2|7124.7|7112.7|0
1731002520000|2024-11-07 18:02:00|7123.2|7111.2|7120.7|7108.7|7123.2|7111.2|7120.7|7108.7|0
1731002530000|2024-11-07 18:02:10|7118.6|7110.6|7119.6|7107.6|7119.6|7110.6|7117.7|7107.6|0
1731002540000|2024-11-07 18:02:20|7119.1|7107.1|7118.6|7106.6|7119.1|7107.1|7118.6|7106.6|0
1731002550000|2024-11-07 18:02:30|7117.2|7105.2|7115.8|7109.8|7117.2|7109.8|7115.1|7104.7|1
1731002560000|2024-11-07 18:02:40|7118.8|7112.8|7119.7|7113.7|7119.7|7113.7|7117.8|7111.8|0
1731002570000|2024-11-07 18:02:50|7119.3|7113.3|7122.4|7114.4|7122.4|7115.3|7119.3|7113.3|2
1731002580000|2024-11-07 18:03:00|7122.8|7114.8|7119.7|7107.7|7124.1|7115.3|7119.7|7107.7|1
1731002590000|2024-11-07 18:03:10|7119.5|7107.5|7118.1|7106.1|7119.5|7107.5|7118.1|7106.1|0
1731002600000|2024-11-07 18:03:20|7116.7|7104.7|7099.6|7087.6|7116.7|7104.7|7097.7|7087.6|0
1731002610000|2024-11-07 18:03:30|7099.2|7087.2|7100.3|7088.3|7100.7|7090.2|7097.1|7086.7|1
1731002620000|2024-11-07 18:03:40|7099.1|7091.1|7096.2|7088.2|7099.1|7091.1|7096.2|7088.2|0
1731002640000|2024-11-07 18:04:00|7094.8|7086.8|7091.3|7085.3|7094.8|7086.8|7091.3|7085.3|0
1731002650000|2024-11-07 18:04:10|7094.7|7082.7|7095.8|7087.8|7096.8|7087.8|7094.7|7082.7|0
1731002660000|2024-11-07 18:04:20|7096.2|7088.2|7099.2|7087.2|7102|7090|7096.2|7087|0
1731002670000|2024-11-07 18:04:30|7098.3|7086.3|7098.2|7086.2|7099.2|7087.2|7098.2|7086.2|0
1731002680000|2024-11-07 18:04:40|7099.7|7087.7|7099.8|7087.8|7099.8|7087.8|7099.7|7087.7|0
1731002690000|2024-11-07 18:04:50|7100.1|7088.1|7102.6|7090.6|7102.6|7090.6|7100.1|7088.1|0
1731002700000|2024-11-07 18:05:00|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|7103.1|7091.1|0
1731002710000|2024-11-07 18:05:10|7103.6|7091.6|7107.6|7095.6|7107.6|7095.6|7103.6|7091.6|0
1731002720000|2024-11-07 18:05:20|7106.1|7098.1|7106.7|7098.7|7108.6|7099.2|7106.1|7096.6|0
1731002730000|2024-11-07 18:05:30|7107.2|7099.2|7105.7|7093.7|7107.2|7099.2|7104.2|7093.7|1
1731002740000|2024-11-07 18:05:40|7105.2|7093.2|7099.8|7087.8|7105.7|7093.7|7098.4|7087.8|1
1731002750000|2024-11-07 18:05:50|7099.7|7087.7|7097.9|7089.9|7099.7|7089.9|7097.9|7087.7|0
1731002760000|2024-11-07 18:06:00|7098.3|7090.3|7099.7|7087.7|7099.7|7090.3|7098.3|7087.7|3
1731002770000|2024-11-07 18:06:10|7099.6|7087.6|7100.6|7088.6|7100.6|7088.6|7099.6|7087.6|0
1731002790000|2024-11-07 18:06:30|7100.1|7088.1|7100.1|7088.1|7100.1|7088.1|7100.1|7088.1|0
1731002800000|2024-11-07 18:06:40|7100.5|7088.5|7100.5|7088.5|7100.5|7088.5|7100.5|7088.5|0
1731002820000|2024-11-07 18:07:00|7101|7089|7101|7089|7101|7089|7101|7089|1
1731002830000|2024-11-07 18:07:10|7102.6|7090.6|7102.5|7090.5|7102.6|7090.6|7102.5|7090.5|0
1731002840000|2024-11-07 18:07:20|7103.5|7091.5|7103.4|7091.4|7103.5|7091.5|7103.4|7091.4|0
1731002850000|2024-11-07 18:07:30|7103.5|7091.5|7103.5|7091.5|7103.5|7091.5|7103.5|7091.5|0
1731002880000|2024-11-07 18:08:00|7103.4|7091.4|7103.5|7091.5|7103.5|7091.5|7103.4|7091.4|0
1731002900000|2024-11-07 18:08:20|7103.4|7091.4|7103.5|7091.5|7103.5|7093.5|7101.5|7091.4|4
1731002910000|2024-11-07 18:08:30|7098.5|7090.5|7103.5|7091.5|7103.5|7091.5|7098.5|7088.6|2
1731002920000|2024-11-07 18:08:40|7103.4|7091.4|7100.5|7092.5|7103.4|7092.5|7100.5|7090.4|0
1731002940000|2024-11-07 18:09:00|7100.9|7092.9|7103.5|7091.5|7103.5|7092.9|7100.9|7091.5|2
1731002950000|2024-11-07 18:09:10|7103.9|7091.9|7105|7093|7105|7095.1|7102.1|7091.9|2
1731002960000|2024-11-07 18:09:20|7103|7095|7103|7095|7103|7095|7103|7095|0
1731002970000|2024-11-07 18:09:30|7103.5|7095.5|7105.8|7093.8|7105.8|7095.5|7103.5|7093.8|2
1731003000000|2024-11-07 18:10:00|7106.3|7094.3|7106.3|7094.3|7106.3|7094.3|7106.3|7094.3|0
1731003010000|2024-11-07 18:10:10|7103.6|7097.6|7105.8|7093.8|7105.8|7097.6|7103.1|7093.8|1
1731003020000|2024-11-07 18:10:20|7106.8|7094.8|7106.8|7094.8|7106.8|7094.8|7106.8|7094.8|1
1731003080000|2024-11-07 18:11:20|7104|7096|7104|7096|7104|7096|7104|7096|2
1731003120000|2024-11-07 18:12:00|7104.5|7096.5|7106|7100|7106|7100|7104.5|7096.5|3
1731003150000|2024-11-07 18:12:30|7106.5|7100.5|7105.6|7099.6|7107.4|7100.5|7105.6|7099.4|1
1731003180000|2024-11-07 18:13:00|7106|7100|7106.5|7100.5|7106.5|7100.5|7106|7100|0
1731003190000|2024-11-07 18:13:10|7106.4|7100.4|7105|7099|7106.4|7100.4|7105|7099|0
1731003200000|2024-11-07 18:13:20|7104.8|7098.8|7103.5|7095.5|7104.8|7098.8|7103.5|7095.5|0
1731003210000|2024-11-07 18:13:30|7102|7094|7102|7094|7102|7094|7101.5|7093.5|0
1731003220000|2024-11-07 18:13:40|7102.1|7094.1|7101.6|7095.6|7102.5|7095.6|7101.6|7094.1|0
1731003230000|2024-11-07 18:13:50|7103|7095|7102|7094|7103|7095|7102|7094|0
1731003240000|2024-11-07 18:14:00|7102.5|7094.5|7102.5|7094.5|7102.5|7094.5|7102.5|7094.5|0
1731003280000|2024-11-07 18:14:40|7102|7096|7102.5|7094.5|7102.5|7096|7102|7094.5|0
1731003290000|2024-11-07 18:14:50|7102|7094|7101.7|7093.7|7102|7094|7101.6|7093.6|8
1731003300000|2024-11-07 18:15:00|7100.2|7094.2|7101|7095|7101.6|7095.6|7099.7|7093.7|0
1731003310000|2024-11-07 18:15:10|7099.6|7093.6|7100.5|7094.5|7100.5|7094.5|7099.6|7092.5|0
1731003340000|2024-11-07 18:15:40|7101|7095|7100.5|7094.5|7101|7095|7100.5|7094.5|0
1731003420000|2024-11-07 18:17:00|7099.5|7093.5|7100.5|7094.5|7100.5|7094.5|7099.5|7093.5|1
1731003430000|2024-11-07 18:17:10|7101.5|7095.5|7101.4|7095.4|7101.9|7095.9|7101.4|7095.4|0
1731003450000|2024-11-07 18:17:30|7100.9|7094.9|7104.1|7096.1|7104.1|7097|7100.9|7094.9|3
1731003460000|2024-11-07 18:17:40|7103.6|7097.6|7103.6|7097.6|7103.6|7097.6|7103.6|7097.6|0
1731003470000|2024-11-07 18:17:50|7104.6|7096.6|7105.6|7099.6|7106.5|7100.5|7103.6|7096.6|2
1731003480000|2024-11-07 18:18:00|7105.1|7099.1|7105.9|7097.9|7105.9|7099.1|7105.1|7097.9|0
1731003490000|2024-11-07 18:18:10|7104.6|7096.6|7106.5|7098.5|7106.5|7098.5|7103.7|7096.6|0
1731003500000|2024-11-07 18:18:20|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|0
1731003510000|2024-11-07 18:18:30|7106|7100|7106|7100|7106|7100|7106|7100|0
1731003520000|2024-11-07 18:18:40|7107|7101|7114.6|7102.6|7114.6|7102.6|7107|7099.1|0
1731003530000|2024-11-07 18:18:50|7115.5|7103.5|7137.2|7125.2|7139.2|7127.2|7115|7103.5|5
1731003540000|2024-11-07 18:19:00|7136.8|7124.8|7135.2|7123.2|7136.8|7126.7|7128.8|7120.8|0
1731003570000|2024-11-07 18:19:30|7133.8|7121.8|7129.8|7117.8|7133.8|7121.9|7129.8|7117.8|0
1731003580000|2024-11-07 18:19:40|7129.4|7117.4|7129.4|7117.4|7129.4|7117.4|7129.4|7117.4|0
1731003590000|2024-11-07 18:19:50|7129.9|7117.9|7126.4|7118.4|7129.9|7118.4|7126.4|7117.9|0
1731003600000|2024-11-07 18:20:00|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|7128.4|7116.4|0
1731003610000|2024-11-07 18:20:10|7129.2|7121.2|7131.4|7119.4|7131.4|7121.2|7129.2|7119.4|0
1731003630000|2024-11-07 18:20:30|7131.1|7119.1|7129.3|7117.3|7131.1|7119.1|7129.3|7117.3|0
1731003640000|2024-11-07 18:20:40|7129.4|7117.4|7127.5|7115.5|7131.2|7119.2|7127.5|7115.5|6
1731003650000|2024-11-07 18:20:50|7127.4|7115.4|7131.2|7119.2|7131.2|7119.2|7127|7115|0
1731003660000|2024-11-07 18:21:00|7129.7|7121.7|7128.4|7116.4|7129.7|7121.7|7128.4|7116.4|0
1731003670000|2024-11-07 18:21:10|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|7127.5|7115.5|0
1731003690000|2024-11-07 18:21:30|7127.4|7115.4|7126.9|7114.9|7127.4|7115.4|7126.9|7114.9|0
1731003700000|2024-11-07 18:21:40|7125.1|7113.1|7125.1|7113.1|7125.1|7113.1|7125.1|7113.1|0
1731003710000|2024-11-07 18:21:50|7124.9|7112.9|7125.9|7113.9|7125.9|7113.9|7124.9|7112.9|1
1731003720000|2024-11-07 18:22:00|7122.8|7114.8|7122.8|7114.8|7122.8|7114.8|7122.8|7114.8|6
1731003730000|2024-11-07 18:22:10|7122.4|7114.4|7122.3|7114.3|7124.3|7114.4|7122.3|7112|10
1731003740000|2024-11-07 18:22:20|7117.3|7111.3|7116.8|7110.8|7117.3|7111.3|7116.8|7110.8|0
1731003750000|2024-11-07 18:22:30||7108.8||7108.8||7108.8||7108.8|0
1731003770000|2024-11-07 18:22:50|||||||||1
1731003800000|2024-11-07 18:23:20|||||||||1
1731003820000|2024-11-07 18:23:40|7115.9|7109.9|7115|7109|7115.9|7109.9|7115|7109|5
1731003830000|2024-11-07 18:23:50|7115.9|7109.9|7116.6|7104.6|7118.5|7109.9|7115.9|7104.6|14
1731003840000|2024-11-07 18:24:00|7114.7|7102.7|7115.5|7103.5|7115.5|7103.5|7114.6|7102.6|0
1731003850000|2024-11-07 18:24:10|7115.4|7103.4|7112.6|7100.6|7115.4|7103.4|7112.6|7100.6|0
1731003860000|2024-11-07 18:24:20|7111.1|7099.1|7110.6|7098.6|7111.1|7099.1|7110.6|7098.6|0
1731003870000|2024-11-07 18:24:30|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|7111.1|7099.1|0
1731003890000|2024-11-07 18:24:50|7110.5|7098.5|7107.2|7095.2|7110.5|7098.5|7107.2|7095.2|1
1731003900000|2024-11-07 18:25:00|7107.1|7095.1|7107.1|7095.1|7107.1|7095.1|7107.1|7095.1|0
1731003910000|2024-11-07 18:25:10|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|1
1731003920000|2024-11-07 18:25:20|7110.1|7098.1|7110.1|7098.1|7110.1|7098.1|7110.1|7098.1|0
1731003930000|2024-11-07 18:25:30|7110.2|7098.2|7114.7|7102.7|7115|7103|7110.2|7098.2|0
1731003940000|2024-11-07 18:25:40|7114|7102|7114.9|7102.9|7114.9|7102.9|7113.5|7101.5|0
1731003950000|2024-11-07 18:25:50|7115|7103|7115|7103|7115|7103|7115|7103|1
1731003960000|2024-11-07 18:26:00|7116|7104|7115.5|7103.5|7116.1|7104.1|7115.1|7103.1|0
1731003970000|2024-11-07 18:26:10|7112.1|7100.1|7110.1|7098.1|7112.1|7100.1|7110.1|7098.1|0
1731003980000|2024-11-07 18:26:20|7110|7098|7109.6|7097.6|7110|7098|7109.6|7097.6|0
1731003990000|2024-11-07 18:26:30|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|0
1731004010000|2024-11-07 18:26:50|7106.1|7094.1|7106.1|7094.1|7106.1|7094.1|7106.1|7094.1|0
1731004030000|2024-11-07 18:27:10|7104.1|7096.1|7103.6|7095.6|7104.1|7096.1|7103.6|7095.6|1
1731004040000|2024-11-07 18:27:20|7105.7|7093.7|7110.7|7098.7|7110.7|7100.9|7102.7|7093.7|3
1731004050000|2024-11-07 18:27:30|7110.8|7098.8|7109.8|7097.8|7110.8|7098.8|7109.8|7097.8|0
1731004060000|2024-11-07 18:27:40|7109.7|7097.7|7107.4|7095.4|7109.7|7097.7|7107.4|7095.4|0
1731004070000|2024-11-07 18:27:50|7107.3|7095.3|7105.4|7093.4|7107.3|7095.3|7105.4|7093.4|0
1731004080000|2024-11-07 18:28:00|7104.9|7092.9|7102.8|7094.8|7104.9|7095.3|7102.8|7092.9|0
1731004090000|2024-11-07 18:28:10||7096.8||7096.8||7096.8||7096.8|0
1731004100000|2024-11-07 18:28:20|7103.9|7095.9|7106.7|7094.7|7106.7|7096.8|7103.9|7094.7|0
1731004110000|2024-11-07 18:28:30|7105.8|7093.8|7102.5|7090.5|7105.8|7093.8|7099.8|7090.5|6
1731004120000|2024-11-07 18:28:40|7102.4|7090.4|7105.9|7093.9|7105.9|7093.9|7102.4|7090.4|0
1731004130000|2024-11-07 18:28:50|7107.3|7095.3|7106.7|7098.7|7107.3|7100.3|7104.9|7095.3|2
1731004140000|2024-11-07 18:29:00|7107.2|7099.2|7113.8|7101.8|7113.8|7102.1|7107.2|7099.2|2
1731004150000|2024-11-07 18:29:10|7113.7|7101.7|7114.8|7102.8|7114.8|7102.8|7113.7|7101.7|0
1731004160000|2024-11-07 18:29:20|7115.2|7103.2|7115.2|7103.2|7115.2|7103.2|7115.2|7103.2|0
1731004170000|2024-11-07 18:29:30|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|7116.1|7104.1|0
1731004180000|2024-11-07 18:29:40|7114.6|7106.6|7114.7|7106.7|7116.6|7106.7|7114.6|7104.1|0
1731004190000|2024-11-07 18:29:50|7115.1|7107.1|7119|7107|7119|7107.8|7113.8|7104.1|4
1731059110000|2024-11-08 09:45:10|7215.5|7203.5|7217.5|7205.5|7217.5|7205.5|7215.5|7203.5|0
1731059120000|2024-11-08 09:45:20|7215.2|7203.2|7221.9|7209.9|7221.9|7213.6|7211.8|7203.2|22
1731059130000|2024-11-08 09:45:30|7223.4|7211.4|7237.4|7225.4|7239.8|7227.8|7223.4|7211.4|27
1731059140000|2024-11-08 09:45:40|7235.4|7223.4|7234.7|7222.7|7235.4|7223.4|7234.7|7222.7|3
1731059150000|2024-11-08 09:45:50|7235.1|7223.1|7235|7223|7235.3|7223.3|7235|7223|3
1731059160000|2024-11-08 09:46:00|7234.5|7222.5|7225.4|7213.4|7235.5|7223.5|7225.4|7213.4|0
1731059170000|2024-11-08 09:46:10|7226.2|7214.2|7217.8|7205.8|7230.3|7218.3|7217.8|7205.8|0
1731059180000|2024-11-08 09:46:20|7217.6|7205.6|7194.7|7182.7|7217.6|7205.6|7190.3|7178.3|5
1731059190000|2024-11-08 09:46:30|7195.1|7183.1|7203.2|7191.2|7204.7|7192.7|7195.1|7183.1|0
1731059200000|2024-11-08 09:46:40|7203.7|7191.7|7213.1|7201.1|7213.6|7201.6|7203.2|7191.2|1
1731059210000|2024-11-08 09:46:50|7216.6|7204.6|7216.1|7204.1|7220.3|7208.3|7215.6|7203.6|0
1731059220000|2024-11-08 09:47:00|7213.6|7201.6|7213.3|7201.3|7214.2|7202.2|7213.2|7201.2|1
1731059230000|2024-11-08 09:47:10|7213.6|7201.6|7216|7204|7218.8|7206.8|7212.7|7200.7|0
1731059240000|2024-11-08 09:47:20|7216.1|7204.1|7207.8|7195.8|7218.8|7206.8|7205.5|7193.5|1
1731059250000|2024-11-08 09:47:30|7207.6|7195.6|7208.7|7196.7|7208.7|7196.7|7205.9|7193.9|0
1731059260000|2024-11-08 09:47:40|7208.6|7196.6|7207.3|7195.3|7209.2|7197.2|7206.4|7194.4|0
1731059270000|2024-11-08 09:47:50|7204.4|7192.4|7202.8|7190.8|7204.4|7192.4|7202.4|7190.4|0
1731059280000|2024-11-08 09:48:00|7205.1|7193.1|7204.9|7192.9|7207.3|7195.3|7204.9|7192.9|0
1731059290000|2024-11-08 09:48:10|7201.5|7189.5|7196.7|7184.7|7201.5|7189.5|7196.7|7184.7|0
1731059300000|2024-11-08 09:48:20|7197.2|7185.2|7181.8|7169.8|7197.2|7185.2|7181.8|7169.8|1
1731059310000|2024-11-08 09:48:30|7182.3|7170.3|7186.7|7174.7|7186.7|7174.7|7181.3|7169.3|0
1731059320000|2024-11-08 09:48:40|7186.8|7174.8|7186.9|7174.9|7186.9|7174.9|7186.7|7174.7|0
1731059330000|2024-11-08 09:48:50|7193.8|7181.8|7203|7191|7203|7191|7193.8|7181.8|0
1731059340000|2024-11-08 09:49:00|7202.9|7190.9|7196.1|7184.1|7204.8|7192.8|7196.1|7184.1|0
1731059350000|2024-11-08 09:49:10|7195.2|7183.2|7185.4|7173.4|7195.2|7183.2|7185.4|7173.4|0
1731059360000|2024-11-08 09:49:20|7183.9|7171.9|7184.1|7172.1|7186|7174|7183.6|7171.6|0
1731059370000|2024-11-08 09:49:30|7182.6|7170.6|7176.9|7164.9|7182.9|7170.9|7176.9|7164.9|0
1731059380000|2024-11-08 09:49:40|7177|7165|7175.8|7163.8|7178.4|7166.4|7174.9|7162.9|2
1731059390000|2024-11-08 09:49:50|7176.3|7164.3|7179.8|7167.8|7179.8|7167.8|7176.3|7164.3|0
1731059400000|2024-11-08 09:50:00|7180.4|7168.4|7180.1|7168.1|7180.4|7168.4|7179.8|7167.8|5
1731059410000|2024-11-08 09:50:10|7182.4|7170.4|7178.6|7166.6|7184.3|7172.3|7178.6|7166.6|4
1731059420000|2024-11-08 09:50:20|7178.1|7166.1|7182.6|7170.6|7186.1|7174.1|7177.1|7165.1|0
1731059430000|2024-11-08 09:50:30|7182.8|7170.8|7185.5|7173.5|7186.5|7174.5|7182.8|7170.8|0
1731059440000|2024-11-08 09:50:40|7178.5|7166.5|7174.6|7162.6|7180.5|7168.5|7166.6|7154.6|0
1731059450000|2024-11-08 09:50:50|7177|7165|7170.1|7158.1|7177.1|7165.1|7167.6|7155.6|0
1731059460000|2024-11-08 09:51:00|7170.6|7158.6|7169.6|7157.6|7170.6|7158.6|7169.6|7157.6|0
1731059470000|2024-11-08 09:51:10|7164.1|7152.1|7160.1|7148.1|7164.1|7152.1|7159.1|7147.1|0
1731059480000|2024-11-08 09:51:20|7159.8|7147.8|7156.9|7144.9|7159.8|7147.8|7155.4|7143.4|1
1731059490000|2024-11-08 09:51:30|7157.4|7145.4|7158.7|7146.7|7160.1|7148.1|7157|7145|1
1731059500000|2024-11-08 09:51:40|7158.3|7146.3|7152.3|7140.3|7158.3|7146.3|7152|7140|1
1731059510000|2024-11-08 09:51:50|7152.4|7140.4|7151.8|7139.8|7152.4|7140.4|7151.7|7139.7|0
1731059520000|2024-11-08 09:52:00|7153.8|7141.8|7153.8|7141.8|7153.8|7141.8|7153.8|7141.8|0
1731059530000|2024-11-08 09:52:10|7153.9|7141.9|7153.4|7141.4|7153.9|7141.9|7151.4|7139.4|0
1731059540000|2024-11-08 09:52:20|7153.3|7141.3|7156.8|7144.8|7156.8|7144.8|7153.3|7141.3|0
1731059560000|2024-11-08 09:52:40|7158.8|7146.8|7163|7151|7163.1|7151.1|7158.8|7146.8|1
1731059580000|2024-11-08 09:53:00|7163.1|7151.1|7163.1|7151.1|7163.1|7151.1|7163.1|7151.1|0
1731059590000|2024-11-08 09:53:10|7162.6|7150.6|7162.6|7150.6|7162.6|7150.6|7162.6|7150.6|0
1731059600000|2024-11-08 09:53:20|7164|7152|7167.3|7155.3|7168.3|7158.4|7164|7152|2
1731059610000|2024-11-08 09:53:30|7166.8|7154.8|7166.8|7154.8|7166.8|7154.8|7166.8|7154.8|0
1731059620000|2024-11-08 09:53:40|7166.4|7154.4|7166.4|7154.4|7166.4|7154.4|7166.4|7154.4|0
1731059630000|2024-11-08 09:53:50|7162|7150|7162|7150|7162|7150|7162|7150|0
1731059640000|2024-11-08 09:54:00|7162.1|7150.1|7161.5|7149.5|7163|7151|7161.5|7149.5|0
1731059650000|2024-11-08 09:54:10|7162|7150|7165.4|7153.4|7165.4|7153.4|7162|7150|0
1731059670000|2024-11-08 09:54:30|7165.9|7153.9|7167.8|7155.8|7167.8|7155.8|7165.5|7153.5|1
1731059680000|2024-11-08 09:54:40|7168.3|7156.3|7167.8|7155.8|7168.3|7156.3|7167.8|7155.8|5
1731059690000|2024-11-08 09:54:50|7168.3|7156.3|7165.8|7153.8|7169.9|7157.9|7165.8|7153.8|3
1731059700000|2024-11-08 09:55:00|7163|7151|7136.4|7124.4|7163|7151|7135.3|7123.3|1
1731059710000|2024-11-08 09:55:10|7146.3|7134.3|7135.1|7123.1|7146.3|7134.3|7135.1|7123.1|1
1731059720000|2024-11-08 09:55:20|7135|7123|7132.7|7120.7|7135|7123|7132.6|7120.6|0
1731059730000|2024-11-08 09:55:30|7133.6|7121.6|7133.2|7121.2|7136.1|7124.1|7131.6|7119.6|0
1731059740000|2024-11-08 09:55:40|7133.1|7121.1|7132.7|7120.7|7133.1|7121.1|7132.7|7120.7|0
1731059750000|2024-11-08 09:55:50|7133.2|7121.2|7133.1|7121.1|7133.2|7121.2|7133.1|7121.1|0
1731059760000|2024-11-08 09:56:00|7131.1|7119.1|7139.5|7127.5|7139.6|7127.6|7131.1|7119.1|0
1731059780000|2024-11-08 09:56:20|7137.6|7125.6|7136|7124|7137.6|7125.6|7136|7124|0
1731059790000|2024-11-08 09:56:30|7135.6|7123.6|7135.3|7123.3|7135.6|7123.6|7135.1|7123.1|0
1731059800000|2024-11-08 09:56:40|7144.2|7132.2|7147.2|7135.2|7147.2|7135.2|7144.2|7132.2|0
1731059810000|2024-11-08 09:56:50|7150.2|7138.2|7147|7135|7150.2|7138.2|7147|7135|0
1731059820000|2024-11-08 09:57:00|7145.6|7133.6|7146.3|7134.3|7147.7|7135.7|7145.6|7133.6|0
1731059830000|2024-11-08 09:57:10|7144.3|7132.3|7144.2|7132.2|7144.3|7132.3|7140.3|7128.3|0
1731059840000|2024-11-08 09:57:20|7148.2|7136.2|7146.2|7134.2|7148.2|7136.2|7146.2|7134.2|0
1731059850000|2024-11-08 09:57:30|7146.7|7134.7|7147.7|7135.7|7147.7|7135.7|7146.7|7134.7|0
1731059860000|2024-11-08 09:57:40|7149.3|7137.3|7148.8|7136.8|7149.3|7137.3|7148.7|7136.7|0
1731059870000|2024-11-08 09:57:50|7149.1|7137.1|7148.3|7136.3|7149.8|7137.8|7144.3|7132.3|0
1731059880000|2024-11-08 09:58:00|7149.8|7137.8|7151.8|7139.8|7151.8|7139.8|7149.8|7137.8|0
1731059890000|2024-11-08 09:58:10|7151.3|7139.3|7149.7|7137.7|7151.8|7139.8|7149.7|7137.7|0
1731059900000|2024-11-08 09:58:20|7152.3|7140.3|7155.5|7143.5|7155.5|7143.5|7152.3|7140.3|1
1731059910000|2024-11-08 09:58:30|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|0
1731059920000|2024-11-08 09:58:40|7159.2|7147.2|7158.3|7146.3|7159.2|7147.2|7158.3|7146.3|0
1731059930000|2024-11-08 09:58:50|7159.2|7147.2|7187.9|7175.9|7188.3|7176.3|7159.2|7147.2|2
1731059940000|2024-11-08 09:59:00|7188.4|7176.4|7189.9|7177.9|7189.9|7177.9|7188.4|7176.4|0
1731059950000|2024-11-08 09:59:10|7189.8|7177.8|7187.4|7175.4|7189.8|7177.8|7187.4|7175.4|0
1731059960000|2024-11-08 09:59:20|7187.5|7175.5|7187.9|7175.9|7188.4|7176.4|7187.5|7175.5|0
1731059970000|2024-11-08 09:59:30|7187.4|7175.4|7187.3|7175.3|7187.4|7175.4|7187.3|7175.3|2
1731059980000|2024-11-08 09:59:40|7187.2|7175.2|7188.3|7176.3|7188.3|7176.3|7186.8|7174.8|0
1731059990000|2024-11-08 09:59:50|7188.2|7176.2|7190.4|7178.4|7190.4|7178.4|7187.3|7175.3|0
1731060000000|2024-11-08 10:00:00|7190.3|7178.3|7184|7176|7190.3|7178.3|7184|7174|0
1731060010000|2024-11-08 10:00:10|7183.5|7175.5|7183.5|7175.5|7183.5|7175.5|7183.5|7175.5|0
1731060030000|2024-11-08 10:00:30|7185.4|7173.4|7185.9|7173.9|7185.9|7173.9|7181.4|7169.4|1
1731060050000|2024-11-08 10:00:50|7185.8|7173.8|7184.9|7172.9|7185.8|7173.8|7184.9|7172.9|0
1731060060000|2024-11-08 10:01:00|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|0
1731060070000|2024-11-08 10:01:10|7181.9|7169.9|7181.9|7169.9|7181.9|7169.9|7181.9|7169.9|0
1731060080000|2024-11-08 10:01:20|7188.4|7176.4|7191.4|7179.4|7191.4|7179.4|7188.4|7176.4|0
1731060090000|2024-11-08 10:01:30|7192.8|7180.8|7194.3|7182.3|7194.3|7182.3|7192.8|7180.8|0
1731060100000|2024-11-08 10:01:40|7193.6|7181.6|7190.9|7178.9|7193.6|7181.6|7190.4|7178.4|0
1731060110000|2024-11-08 10:01:50|7190.8|7178.8|7190.8|7178.8|7190.9|7178.9|7190.8|7178.8|1
1731060120000|2024-11-08 10:02:00|7193.4|7181.4|7193.4|7181.4|7193.4|7181.4|7193.4|7181.4|0
1731060160000|2024-11-08 10:02:40|7191.3|7179.3|7196.4|7184.4|7196.9|7184.9|7191.3|7179.3|0
1731060170000|2024-11-08 10:02:50|7196.9|7184.9|7195.4|7183.4|7196.9|7187.2|7193.2|7181.2|1
1731060180000|2024-11-08 10:03:00|7197.3|7185.3|7197.4|7185.4|7198.3|7186.3|7196.4|7184.4|0
1731060190000|2024-11-08 10:03:10|7196.9|7184.9|7198.4|7186.4|7198.4|7187|7195|7184.9|0
1731060200000|2024-11-08 10:03:20|7197.9|7185.9|7199|7187|7199|7187|7197.9|7185.9|0
1731060210000|2024-11-08 10:03:30|7197.5|7189.5|7199|7187|7199|7189.5|7197.5|7187|0
1731060220000|2024-11-08 10:03:40|7193.9|7181.9|7196.4|7184.4|7196.4|7184.4|7193.4|7181.4|0
1731060230000|2024-11-08 10:03:50|7195.6|7183.6|7192.4|7180.4|7196.4|7184.4|7191.9|7179.9|0
1731060240000|2024-11-08 10:04:00|7191.9|7179.9|7191.4|7179.4|7191.9|7179.9|7191.4|7179.4|0
1731060250000|2024-11-08 10:04:10|7193.4|7181.4|7193.4|7181.4|7193.4|7181.4|7192.4|7180.4|0
1731060260000|2024-11-08 10:04:20|7192.7|7180.7|7184.9|7172.9|7192.7|7180.7|7184.9|7172.9|0
1731060270000|2024-11-08 10:04:30|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|0
1731060280000|2024-11-08 10:04:40|7182.4|7170.4|7183.9|7171.9|7184.4|7172.4|7180.9|7168.9|0
1731060290000|2024-11-08 10:04:50|7185.4|7173.4|7186.4|7174.4|7186.4|7174.4|7185.4|7173.4|0
1731060300000|2024-11-08 10:05:00|7186.6|7174.6|7189.4|7177.4|7189.4|7177.4|7186.6|7174.6|0
1731060310000|2024-11-08 10:05:10|7190.4|7178.4|7189.4|7177.4|7190.4|7178.4|7189.4|7177.4|0
1731060320000|2024-11-08 10:05:20|7190.9|7178.9|7190.8|7178.8|7190.9|7178.9|7190.8|7178.8|0
1731060330000|2024-11-08 10:05:30|7190.4|7178.4|7190.4|7178.4|7190.4|7178.4|7190.4|7178.4|0
1731060340000|2024-11-08 10:05:40|7189.9|7177.9|7189.9|7177.9|7189.9|7177.9|7189.9|7177.9|1
1731060350000|2024-11-08 10:05:50|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|0
1731060360000|2024-11-08 10:06:00|7187.4|7175.4|7191.3|7179.3|7193.2|7181.2|7187.4|7175.4|0
1731060370000|2024-11-08 10:06:10|7190.8|7178.8|7184.9|7172.9|7190.8|7178.8|7184.4|7172.4|1
1731060380000|2024-11-08 10:06:20|7185.2|7173.2|7191.8|7179.8|7191.8|7179.8|7185.2|7173.2|0
1731060390000|2024-11-08 10:06:30|7192.7|7180.7|7194.2|7182.2|7194.2|7182.2|7192.7|7180.7|0
1731060400000|2024-11-08 10:06:40|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|0
1731060420000|2024-11-08 10:07:00|7191.8|7183.8|7191.8|7183.8|7191.8|7183.8|7191.8|7183.8|0
1731060430000|2024-11-08 10:07:10|7193.7|7181.7|7191.8|7183.8|7193.7|7185.2|7191.8|7181.7|0
1731060440000|2024-11-08 10:07:20|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|7193.7|7181.7|0
1731060450000|2024-11-08 10:07:30|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|7192.8|7180.8|0
1731060460000|2024-11-08 10:07:40|7192.3|7180.3|7189.9|7177.9|7192.3|7180.3|7188.4|7176.4|0
1731060470000|2024-11-08 10:07:50|7190.4|7178.4|7190.3|7178.3|7190.9|7178.9|7190.3|7178.3|0
1731060480000|2024-11-08 10:08:00|7190.4|7178.4|7191.4|7179.4|7191.4|7179.4|7190.4|7178.4|0
1731060490000|2024-11-08 10:08:10|7188.2|7180.2|7188.2|7180.2|7188.2|7180.2|7188.2|7180.2|0
1731060500000|2024-11-08 10:08:20|7191.8|7179.8|7190.9|7178.9|7191.8|7179.8|7190.8|7178.8|0
1731060530000|2024-11-08 10:08:50|7190.8|7178.8|7188.9|7176.9|7190.8|7178.8|7188.9|7176.9|0
1731060540000|2024-11-08 10:09:00|7186.9|7174.9|7189.4|7177.4|7189.4|7177.4|7186.9|7174.9|0
1731060550000|2024-11-08 10:09:10|7189.3|7177.3|7188.4|7176.4|7189.3|7177.3|7188.4|7176.4|0
1731060560000|2024-11-08 10:09:20|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|0
1731060580000|2024-11-08 10:09:40|7187.4|7175.4|7182.4|7170.4|7187.4|7175.4|7181.4|7169.4|0
1731060590000|2024-11-08 10:09:50|7180.9|7168.9|7181.4|7169.4|7181.4|7169.4|7180.9|7168.9|0
1731060600000|2024-11-08 10:10:00|7181.9|7169.9|7185.9|7173.9|7185.9|7173.9|7181.9|7169.9|0
1731060610000|2024-11-08 10:10:10|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|7186.4|7174.4|0
1731060620000|2024-11-08 10:10:20|7186.5|7174.5|7186.5|7174.5|7186.5|7174.5|7186.5|7174.5|0
1731060640000|2024-11-08 10:10:40|7184|7176|7183.5|7171.5|7184|7176|7182.5|7170.5|0
1731060660000|2024-11-08 10:11:00|7182|7174|7183.9|7171.9|7183.9|7174|7182|7171.9|0
1731060670000|2024-11-08 10:11:10|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|7183.5|7171.5|0
1731060690000|2024-11-08 10:11:30|7181|7173|7181|7173|7181|7173|7181|7173|0
1731060730000|2024-11-08 10:12:10|7182.6|7170.6|7176.5|7164.5|7182.6|7170.6|7174|7164.5|1
1731060740000|2024-11-08 10:12:20|7179.9|7167.9|7190.7|7178.7|7190.7|7178.7|7179.9|7167.9|7
1731060750000|2024-11-08 10:12:30|7189.8|7177.8|7189.7|7177.7|7192.5|7180.5|7189.7|7177.7|3
1731060760000|2024-11-08 10:12:40|7189.5|7177.5|7184.2|7172.2|7189.5|7177.5|7184.2|7172.2|0
1731060770000|2024-11-08 10:12:50|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|7184.7|7172.7|0
1731060780000|2024-11-08 10:13:00|7183.7|7171.7|7184.7|7172.7|7184.7|7172.7|7183.7|7171.7|0
1731060800000|2024-11-08 10:13:20|7185.7|7173.7|7186.2|7174.2|7186.2|7174.2|7185.7|7173.7|0
1731060810000|2024-11-08 10:13:30|7186.6|7174.6|7184.6|7172.6|7187.1|7175.1|7184.6|7172.6|0
1731060820000|2024-11-08 10:13:40|7184|7172|7184|7172|7184|7172|7184|7172|0
1731060830000|2024-11-08 10:13:50|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|0
1731060840000|2024-11-08 10:14:00|7183.8|7171.8|7186.2|7174.2|7186.2|7174.2|7183.8|7171.8|0
1731060850000|2024-11-08 10:14:10|7192.2|7180.2|7194.6|7182.6|7194.7|7182.7|7192.2|7180.2|0
1731060860000|2024-11-08 10:14:20|7193.3|7181.3|7193.7|7181.7|7193.7|7181.7|7193.3|7181.3|0
1731060870000|2024-11-08 10:14:30|7194.2|7182.2|7191|7183|7195.7|7183.7|7191|7182.2|0
1731060880000|2024-11-08 10:14:40|7192.5|7180.5|7196.6|7184.6|7196.8|7184.8|7187.5|7179.1|2
1731060890000|2024-11-08 10:14:50|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|1
1731060900000|2024-11-08 10:15:00|7194.6|7182.6|7194.1|7182.1|7194.6|7182.6|7194.1|7182.1|0
1731060910000|2024-11-08 10:15:10|7193.9|7181.9|7193.9|7181.9|7193.9|7181.9|7193.9|7181.9|0
1731060920000|2024-11-08 10:15:20|7192.1|7180.1|7178.9|7166.9|7192.1|7180.1|7178.9|7166.9|5
1731060930000|2024-11-08 10:15:30|7178|7166|7174.6|7162.6|7178|7166|7173.6|7161.6|0
1731060940000|2024-11-08 10:15:40|7175|7163|7172.7|7160.7|7175|7163|7167.1|7160.7|4
1731060950000|2024-11-08 10:15:50|7173.1|7161.1|7172.6|7160.6|7173.1|7161.1|7172.1|7160.1|3
1731060960000|2024-11-08 10:16:00|7173.6|7161.6|7172.5|7160.5|7174.5|7162.5|7172.4|7160.4|2
1731060970000|2024-11-08 10:16:10|7172.7|7160.7|7173.4|7161.4|7175|7163|7172.7|7160.7|0
1731060980000|2024-11-08 10:16:20|7172.9|7160.9|7172.4|7160.4|7172.9|7160.9|7172.4|7160.4|0
1731060990000|2024-11-08 10:16:30|7172.5|7160.5|7172.5|7160.5|7172.5|7160.5|7172.1|7160.1|0
1731061000000|2024-11-08 10:16:40|7173.5|7161.5|7172|7160|7173.5|7161.5|7171.5|7159.5|0
1731061010000|2024-11-08 10:16:50|7171.5|7159.5|7171.4|7159.4|7171.5|7159.5|7171.4|7159.4|0
1731061020000|2024-11-08 10:17:00|7171|7159|7169.9|7157.9|7171|7160|7167.5|7156.9|2
1731061030000|2024-11-08 10:17:10|7170.4|7158.4|7170.8|7158.8|7171.9|7159.9|7170.4|7158.4|1
1731061040000|2024-11-08 10:17:20|7170.9|7158.9|7171.3|7159.3|7171.3|7159.3|7170.9|7158.9|2
1731061060000|2024-11-08 10:17:40|7171.4|7159.4|7171.9|7159.9|7171.9|7159.9|7171.4|7159.4|0
1731061070000|2024-11-08 10:17:50|7172.3|7160.3|7168.7|7156.7|7172.3|7160.3|7167.2|7155.2|2
1731061080000|2024-11-08 10:18:00|7168.8|7156.8|7171.9|7159.9|7171.9|7159.9|7168.8|7156.8|1
1731061090000|2024-11-08 10:18:10|7172.4|7160.4|7172|7160|7172.4|7160.4|7171.9|7159.9|0
1731061100000|2024-11-08 10:18:20|7176.4|7164.4|7178.9|7166.9|7178.9|7166.9|7176.4|7164.4|0
1731061110000|2024-11-08 10:18:30|7182.5|7170.5|7185.9|7173.9|7186.5|7174.5|7182.5|7170.5|0
1731061120000|2024-11-08 10:18:40|7184|7172|7187|7175|7187|7175|7184|7172|0
1731061130000|2024-11-08 10:18:50|7187.5|7175.5|7190.5|7178.5|7190.5|7178.5|7187.5|7175.5|0
1731061140000|2024-11-08 10:19:00|7190.4|7178.4|7193|7181|7193.5|7181.5|7189.9|7177.9|0
1731061150000|2024-11-08 10:19:10|7193.1|7181.1|7195|7183|7195|7183|7193.1|7181.1|0
1731061170000|2024-11-08 10:19:30|7193.5|7181.5|7193.9|7181.9|7193.9|7181.9|7193.5|7181.5|0
1731061180000|2024-11-08 10:19:40|7194|7182|7192.5|7180.5|7194.5|7182.5|7192.5|7180.5|0
1731061190000|2024-11-08 10:19:50|7192.6|7180.6|7193.2|7181.2|7193.2|7181.2|7192.6|7180.6|0
1731061200000|2024-11-08 10:20:00|7193.7|7181.7|7196.6|7184.6|7197.2|7185.2|7192.6|7180.6|0
1731061220000|2024-11-08 10:20:20|7196.7|7184.7|7198.1|7186.1|7198.1|7186.1|7196.7|7184.7|0
1731061230000|2024-11-08 10:20:30|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|0
1731061240000|2024-11-08 10:20:40|7198.4|7186.4|7196.6|7184.6|7198.4|7186.4|7196.1|7184.1|1
1731061250000|2024-11-08 10:20:50|7196.7|7184.7|7197.5|7185.5|7197.6|7185.6|7196.6|7184.6|0
1731061270000|2024-11-08 10:21:10|7197.6|7185.6|7196.1|7184.1|7197.6|7185.6|7195.6|7183.6|2
1731061280000|2024-11-08 10:21:20|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|0
1731061300000|2024-11-08 10:21:40|7195|7183|7193.2|7181.2|7195|7183|7193.1|7181.1|0
1731061320000|2024-11-08 10:22:00|7192.2|7180.2|7192.6|7180.6|7193.1|7181.1|7192.2|7180.2|0
1731061330000|2024-11-08 10:22:10|7191.8|7179.8|7189.2|7177.2|7192.7|7180.7|7189.2|7177.2|0
1731061340000|2024-11-08 10:22:20|7190.1|7178.1|7189.2|7177.2|7190.1|7178.1|7189.2|7177.2|0
1731061370000|2024-11-08 10:22:50|7189|7177|7190.2|7178.2|7192.1|7180.1|7187.8|7175.8|0
1731061380000|2024-11-08 10:23:00|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|7190.6|7178.6|0
1731061390000|2024-11-08 10:23:10|7191|7179|7190.1|7178.1|7191|7179|7189.6|7177.6|0
1731061400000|2024-11-08 10:23:20|7190.2|7178.2|7191.1|7179.1|7192.2|7180.2|7189.7|7177.7|0
1731061410000|2024-11-08 10:23:30|7191|7179|7191.6|7179.6|7192.2|7180.2|7190.2|7178.2|0
1731061420000|2024-11-08 10:23:40|7191.7|7179.7|7192.1|7180.1|7192.2|7180.2|7191.6|7179.6|0
1731061430000|2024-11-08 10:23:50|7188.1|7176.1|7183.1|7171.1|7188.2|7176.2|7183.1|7171.1|0
1731061450000|2024-11-08 10:24:10|7181.7|7169.7|7181.2|7169.2|7181.7|7169.7|7181.2|7169.2|0
1731061460000|2024-11-08 10:24:20|7181|7169|7180.2|7168.2|7181|7169|7179.7|7167.7|0
1731061470000|2024-11-08 10:24:30|7180|7168|7176.2|7164.2|7180|7168|7176.2|7164.2|0
1731061480000|2024-11-08 10:24:40|7176.1|7164.1|7174.7|7162.7|7176.1|7164.1|7174.7|7162.7|0
1731061490000|2024-11-08 10:24:50|7172.7|7160.7|7175.3|7163.3|7175.3|7163.3|7172.7|7160.7|1
1731061500000|2024-11-08 10:25:00|7175.8|7163.8|7175.3|7163.3|7175.8|7163.8|7175.3|7163.3|0
1731061510000|2024-11-08 10:25:10|7179.2|7167.2|7178.1|7166.1|7179.2|7167.2|7178|7166|2
1731061520000|2024-11-08 10:25:20|7178.3|7166.3|7181.1|7169.1|7181.1|7169.1|7178.3|7166.3|0
1731061530000|2024-11-08 10:25:30|7181|7169|7182.9|7170.9|7183.9|7171.9|7180.9|7168.9|1
1731061540000|2024-11-08 10:25:40|7181|7169|7175.5|7163.5|7181|7169|7175.5|7163.5|0
1731061550000|2024-11-08 10:25:50|7173.5|7165.5|7175.9|7163.9|7175.9|7165.5|7173.5|7163.9|0
1731061560000|2024-11-08 10:26:00|7175.5|7163.5|7174|7162|7175.5|7165.5|7173.5|7162|0
1731061570000|2024-11-08 10:26:10|7174.5|7162.5|7174|7162|7174.5|7162.5|7174|7162|0
1731061580000|2024-11-08 10:26:20|7173.5|7161.5|7173|7161|7173.5|7161.5|7173|7161|0
1731061590000|2024-11-08 10:26:30|7164.5|7156.5|7164|7156|7164.5|7156.5|7164|7156|1
1731061620000|2024-11-08 10:27:00|7165.9|7153.9|7164|7156|7165.9|7156|7164|7153.9|0
1731061630000|2024-11-08 10:27:10|7165.5|7153.5|7165.5|7153.5|7165.5|7153.5|7165.5|7153.5|0
1731061640000|2024-11-08 10:27:20|7163.1|7155.1|7158|7150|7163.1|7155.1|7158|7150|0
1731061650000|2024-11-08 10:27:30|7158.5|7150.5|7158|7150|7158.5|7150.5|7157.5|7149.5|0
1731061660000|2024-11-08 10:27:40|7160.5|7148.5|7171.7|7159.7|7171.8|7159.8|7159|7148.5|1
1731061670000|2024-11-08 10:27:50|7170.5|7158.5|7171.8|7159.8|7171.8|7159.8|7170.5|7158.5|0
1731061680000|2024-11-08 10:28:00|7171.9|7159.9|7172.8|7160.8|7172.8|7160.8|7171.9|7159.9|1
1731061690000|2024-11-08 10:28:10|7172.4|7160.4|7171.3|7159.3|7174.3|7162.3|7171.3|7159.3|0
1731061710000|2024-11-08 10:28:30|7171.1|7159.1|7168.3|7156.3|7171.1|7159.1|7168.3|7156.3|0
1731061720000|2024-11-08 10:28:40|7168.4|7156.4|7168.8|7156.8|7169.2|7157.2|7168.4|7156.4|0
1731061730000|2024-11-08 10:28:50|7168.7|7156.7|7165.8|7153.8|7168.7|7156.7|7165.8|7153.8|0
1731061740000|2024-11-08 10:29:00|7167.3|7155.3|7166.8|7154.8|7167.3|7155.3|7166.8|7154.8|0
1731061750000|2024-11-08 10:29:10|7167.8|7155.8|7166.3|7154.3|7167.8|7155.8|7166.3|7154.3|0
1731061760000|2024-11-08 10:29:20|7166.2|7154.2|7165.8|7153.8|7166.3|7154.3|7165.8|7153.8|0
1731061790000|2024-11-08 10:29:50|7164.8|7152.8|7164.8|7152.8|7164.8|7152.8|7164.8|7152.8|0
1731061800000|2024-11-08 10:30:00|7164.9|7152.9|7164.3|7152.3|7164.9|7152.9|7164.3|7152.3|0
1731061820000|2024-11-08 10:30:20|7164.8|7152.8|7164.8|7152.8|7164.8|7152.8|7164.8|7152.8|0
1731061830000|2024-11-08 10:30:30|7163.8|7151.8|7163.9|7151.9|7163.9|7151.9|7163.8|7151.8|0
1731061840000|2024-11-08 10:30:40|7164.3|7152.3|7161.2|7149.2|7164.3|7152.3|7161.2|7149.2|0
1731061850000|2024-11-08 10:30:50|7160.7|7148.7|7160.7|7148.7|7161.1|7149.2|7157.2|7147.2|0
1731061860000|2024-11-08 10:31:00|7161.2|7149.2|7160.7|7148.7|7161.3|7149.3|7160.7|7148.7|1
1731061880000|2024-11-08 10:31:20|7160.6|7148.6|7164.5|7152.5|7164.6|7152.6|7160.6|7148.6|2
1731061890000|2024-11-08 10:31:30|7164.7|7152.7|7168|7156|7168|7156|7164.7|7152.7|0
1731061900000|2024-11-08 10:31:40|7168.1|7156.1|7168.1|7156.1|7168.1|7156.1|7168.1|7156.1|0
1731061910000|2024-11-08 10:31:50|7173.2|7161.2|7172.2|7160.2|7173.2|7161.2|7171.6|7159.6|0
1731061930000|2024-11-08 10:32:10|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|7172.6|7160.6|0
1731061940000|2024-11-08 10:32:20|7173.6|7161.6|7173.1|7161.1|7173.6|7161.6|7173.1|7161.1|0
1731061950000|2024-11-08 10:32:30|7173.2|7161.2|7173.2|7161.2|7173.7|7161.7|7173.2|7161.2|0
1731061960000|2024-11-08 10:32:40|7173.7|7161.7|7181.2|7169.2|7181.2|7169.2|7173.7|7161.7|0
1731061970000|2024-11-08 10:32:50|7181.6|7169.6|7180.7|7168.7|7181.6|7169.6|7180.7|7168.7|0
1731061980000|2024-11-08 10:33:00|7181.1|7169.1|7181.2|7169.2|7181.2|7169.2|7181.1|7169.1|0
1731061990000|2024-11-08 10:33:10|7180.1|7168.1|7179.1|7167.1|7180.1|7168.1|7179.1|7167.1|0
1731062010000|2024-11-08 10:33:30|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|0
1731062020000|2024-11-08 10:33:40|7177.1|7165.1|7174.7|7162.7|7177.1|7165.1|7174.1|7162.1|0
1731062030000|2024-11-08 10:33:50|7174.6|7162.6|7174.7|7162.7|7174.7|7162.7|7174.6|7162.6|0
1731062040000|2024-11-08 10:34:00|7174.6|7162.6|7177.7|7165.7|7177.7|7165.7|7174.6|7162.6|0
1731062050000|2024-11-08 10:34:10|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|0
1731062060000|2024-11-08 10:34:20|7177.4|7165.4|7177.6|7165.6|7177.6|7165.6|7176.1|7164.1|0
1731062080000|2024-11-08 10:34:40|7178.6|7166.6|7178.6|7166.6|7178.6|7166.6|7178.6|7166.6|0
1731062090000|2024-11-08 10:34:50|7178|7166|7178.1|7166.1|7178.1|7166.1|7176.1|7164.1|1
1731062100000|2024-11-08 10:35:00|7178.6|7166.6|7178.6|7166.6|7178.6|7166.6|7178.6|7166.6|0
1731062110000|2024-11-08 10:35:10|7179.1|7167.1|7191.1|7179.1|7191.1|7179.1|7179.1|7167.1|0
1731062130000|2024-11-08 10:35:30|7191|7179|7190.6|7178.6|7191|7179|7190.6|7178.6|0
1731062140000|2024-11-08 10:35:40|7190.4|7178.4|7190.1|7178.1|7190.4|7178.4|7188|7176|0
1731062150000|2024-11-08 10:35:50|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|7189.6|7177.6|0
1731062160000|2024-11-08 10:36:00|7189.5|7177.5|7190.6|7178.6|7190.6|7178.6|7189.5|7177.5|5
1731062170000|2024-11-08 10:36:10|7190.1|7178.1|7189.1|7177.1|7190.1|7178.1|7189.1|7177.1|0
1731062180000|2024-11-08 10:36:20|7189.2|7177.2|7190.5|7178.5|7190.5|7178.5|7189.2|7177.2|0
1731062190000|2024-11-08 10:36:30|7190|7178|7194.5|7182.5|7194.5|7182.5|7190|7178|0
1731062200000|2024-11-08 10:36:40|7212.5|7200.5|7217.4|7205.4|7218.9|7206.9|7212.5|7200.5|2
1731062210000|2024-11-08 10:36:50|7217.3|7205.3|7219.7|7207.7|7219.7|7207.7|7217.3|7205.3|0
1731062220000|2024-11-08 10:37:00|7219.3|7207.3|7216.5|7204.5|7219.7|7207.7|7216.5|7204.5|1
1731062230000|2024-11-08 10:37:10|7216.1|7204.1|7207|7195|7216.1|7204.1|7207|7195|4
1731062240000|2024-11-08 10:37:20|7205.5|7193.5|7203.4|7191.4|7205.5|7193.5|7203.4|7191.4|0
1731062250000|2024-11-08 10:37:30|7203.9|7191.9|7204|7192|7204|7192|7203.9|7191.9|0
1731062260000|2024-11-08 10:37:40|7203.5|7191.5|7207.3|7195.3|7207.3|7195.3|7202.8|7190.8|2
1731062270000|2024-11-08 10:37:50|7207.8|7195.8|7207.7|7195.7|7207.8|7195.8|7206.8|7194.8|0
1731062280000|2024-11-08 10:38:00|7205.8|7193.8|7205.8|7193.8|7205.8|7193.8|7205.8|7193.8|0
1731062310000|2024-11-08 10:38:30|7204.4|7192.4|7208.8|7196.8|7208.8|7196.8|7204.4|7192.4|0
1731062320000|2024-11-08 10:38:40|7210.7|7198.7|7210.7|7198.7|7210.7|7198.7|7210.7|7198.7|0
1731062330000|2024-11-08 10:38:50|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|0
1731062340000|2024-11-08 10:39:00|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|0
1731062350000|2024-11-08 10:39:10|7209.3|7197.3|7211.2|7199.2|7211.2|7199.2|7209.3|7197.3|0
1731062360000|2024-11-08 10:39:20|7210.3|7198.3|7209.6|7197.6|7210.3|7198.3|7209.6|7197.6|0
1731062370000|2024-11-08 10:39:30|7209.5|7197.5|7210.1|7198.1|7210.1|7198.1|7209.5|7197.5|0
1731062380000|2024-11-08 10:39:40|7210.5|7198.5|7210.1|7198.1|7210.6|7198.6|7210.1|7198.1|1
1731062390000|2024-11-08 10:39:50|7214.6|7202.6|7216.4|7204.4|7216.4|7204.4|7214.4|7202.4|1
1731062400000|2024-11-08 10:40:00|7216.3|7204.3|7210.9|7198.9|7216.3|7204.3|7209.9|7197.9|0
1731062410000|2024-11-08 10:40:10|7210.8|7198.8|7213.2|7201.2|7216.1|7204.1|7209.8|7197.8|6
1731062420000|2024-11-08 10:40:20|7217.2|7205.2|7217.7|7205.7|7217.7|7205.7|7217.2|7205.2|3
1731062430000|2024-11-08 10:40:30|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|7218.1|7206.1|1
1731062440000|2024-11-08 10:40:40|7218.6|7206.6|7228.9|7216.9|7228.9|7216.9|7218.3|7206.3|2
1731062450000|2024-11-08 10:40:50|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|7226.9|7214.9|0
1731062460000|2024-11-08 10:41:00|7226.8|7214.8|7214.1|7202.1|7226.8|7214.8|7214.1|7202.1|2
1731062470000|2024-11-08 10:41:10|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|7214.6|7202.6|0
1731062480000|2024-11-08 10:41:20|7214.3|7202.3|7212.1|7200.1|7214.3|7202.3|7211.6|7199.6|1
1731062490000|2024-11-08 10:41:30|7211.6|7199.6|7211.6|7199.6|7211.6|7199.6|7211.6|7199.6|0
1731062510000|2024-11-08 10:41:50|7214.1|7202.1|7212.8|7200.8|7214.1|7202.1|7212.1|7200.1|5
1731062520000|2024-11-08 10:42:00|7212.7|7200.7|7212.3|7200.3|7212.8|7200.8|7212.3|7200.3|0
1731062530000|2024-11-08 10:42:10|7213.3|7201.3|7212.3|7200.3|7213.3|7201.3|7212.3|7200.3|0
1731062540000|2024-11-08 10:42:20|7212.4|7200.4|7212.8|7200.8|7212.8|7200.8|7212.4|7200.4|0
1731062550000|2024-11-08 10:42:30|7213.3|7201.3|7214.3|7202.3|7214.3|7202.3|7212.8|7200.8|0
1731062560000|2024-11-08 10:42:40|7213.8|7201.8|7213.3|7201.3|7213.8|7201.8|7213.3|7201.3|0
1731062570000|2024-11-08 10:42:50|7212.9|7200.9|7215.7|7203.7|7216.8|7204.8|7212.9|7200.9|1
1731062580000|2024-11-08 10:43:00|7219.9|7207.9|7220.8|7208.8|7220.8|7208.8|7219.9|7207.9|1
1731062600000|2024-11-08 10:43:20|7220.4|7208.4|7220.9|7208.9|7221.2|7209.2|7218.8|7206.8|0
1731062610000|2024-11-08 10:43:30|7221.3|7209.3|7217.8|7205.8|7221.3|7209.3|7217.8|7205.8|0
1731062620000|2024-11-08 10:43:40|7217.3|7205.3|7217.3|7205.3|7217.3|7205.3|7217.3|7205.3|0
1731062630000|2024-11-08 10:43:50|7217.5|7205.5|7220.8|7208.8|7221.8|7209.8|7217.5|7205.5|1
1731062640000|2024-11-08 10:44:00|7222.8|7210.8|7220.3|7208.3|7222.8|7210.8|7219.8|7207.8|0
1731062650000|2024-11-08 10:44:10|7219.8|7207.8|7221.3|7209.3|7221.3|7209.3|7219.8|7207.8|0
1731062680000|2024-11-08 10:44:40|7224.8|7212.8|7225.8|7213.8|7225.8|7213.8|7224.8|7212.8|0
1731062690000|2024-11-08 10:44:50|7226.8|7214.8|7225.8|7213.8|7226.8|7214.8|7224.8|7212.8|0
1731062700000|2024-11-08 10:45:00|7227.3|7215.3|7227.3|7215.3|7227.3|7215.3|7227.3|7215.3|0
1731062710000|2024-11-08 10:45:10|7226.8|7214.8|7227.3|7215.3|7227.3|7215.3|7226.8|7214.8|0
1731062720000|2024-11-08 10:45:20|7225.3|7213.3|7227.5|7215.5|7228.1|7216.1|7225.3|7213.3|1
1731062740000|2024-11-08 10:45:40|7227|7215|7228.6|7216.6|7228.6|7216.6|7227|7215|0
1731062750000|2024-11-08 10:45:50|7229.5|7217.5|7230.3|7218.3|7230.8|7218.8|7229.3|7217.3|1
1731062760000|2024-11-08 10:46:00|7229.8|7217.8|7229.8|7217.8|7229.8|7217.8|7229.8|7217.8|0
1731062770000|2024-11-08 10:46:10|7230.3|7218.3|7230.3|7218.3|7231.3|7219.3|7230.3|7218.3|0
1731062780000|2024-11-08 10:46:20|7229.8|7217.8|7230.8|7218.8|7230.8|7218.8|7229.8|7217.8|0
1731062790000|2024-11-08 10:46:30|7230.7|7218.7|7230.3|7218.3|7231.3|7219.3|7229.3|7217.3|0
1731062810000|2024-11-08 10:46:50|7228.8|7216.8|7229.7|7217.7|7229.7|7217.7|7228.7|7216.7|4
1731062820000|2024-11-08 10:47:00|7230.2|7218.2|7236.2|7224.2|7236.2|7224.2|7230.2|7218.2|0
1731062830000|2024-11-08 10:47:10|7236.3|7224.3|7236.7|7224.7|7237.2|7225.2|7236.3|7224.3|0
1731062840000|2024-11-08 10:47:20|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|0
1731062850000|2024-11-08 10:47:30|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|0
1731062860000|2024-11-08 10:47:40|7238.6|7226.6|7237.3|7225.3|7238.6|7226.6|7237.2|7225.2|0
1731062870000|2024-11-08 10:47:50|7237.6|7225.6|7236.9|7224.9|7238.2|7226.2|7236.7|7224.7|1
1731062880000|2024-11-08 10:48:00|7237|7225|7241.8|7229.8|7241.9|7229.9|7237|7225|0
1731062890000|2024-11-08 10:48:10|7242.8|7230.8|7244.8|7232.8|7246.3|7234.3|7242.3|7230.3|0
1731062900000|2024-11-08 10:48:20|7244.7|7232.7|7244.2|7232.2|7244.7|7232.7|7244.2|7232.2|1
1731062910000|2024-11-08 10:48:30|7244|7232|7244|7232|7244|7232|7244|7232|1
1731062920000|2024-11-08 10:48:40|7244.5|7232.5|7244.5|7232.5|7244.5|7232.5|7244.5|7232.5|7
1731062930000|2024-11-08 10:48:50|||||||||2
1731062940000|2024-11-08 10:49:00|||||||||1
1731062950000|2024-11-08 10:49:10|7244.4|7232.4|7241|7229|7244.4|7232.5|7240.5|7229|0
1731062960000|2024-11-08 10:49:20|7238.5|7226.5|7236.5|7228.5|7238.5|7228.5|7236.5|7226|0
1731062970000|2024-11-08 10:49:30|7237|7229|7239|7231|7239|7231|7237|7229|0
1731062980000|2024-11-08 10:49:40|7239.5|7227.5|7239.5|7227.5|7240|7228|7239.5|7227.5|0
1731062990000|2024-11-08 10:49:50|7239|7227|7239|7227|7239|7227|7239|7227|0
1731063000000|2024-11-08 10:50:00|7239.5|7227.5|7240|7228|7241|7229|7239.5|7227.5|0
1731063010000|2024-11-08 10:50:10|7239|7227|7242|7230|7242|7230|7239|7227|0
1731063020000|2024-11-08 10:50:20|7241|7229|7241|7233|7241|7233|7241|7229|0
1731063030000|2024-11-08 10:50:30|7242.9|7230.9|7239.8|7227.8|7245.9|7233.9|7239.8|7227.8|1
1731063040000|2024-11-08 10:50:40|7237.6|7225.6|7237.7|7225.7|7237.7|7225.7|7237.6|7225.6|0
1731063050000|2024-11-08 10:50:50|7237.6|7225.6|7233.1|7221.1|7237.6|7225.6|7233.1|7221.1|1
1731063080000|2024-11-08 10:51:20|7233|7221|7232.1|7220.1|7233|7221|7232.1|7220.1|0
1731063100000|2024-11-08 10:51:40|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|7234.6|7222.6|0
1731063140000|2024-11-08 10:52:20|7235.1|7223.1|7236.6|7224.6|7237.1|7225.1|7234.6|7222.6|0
1731063150000|2024-11-08 10:52:30|7237.6|7225.6|7236.6|7224.6|7237.6|7225.6|7236.6|7224.6|0
1731063170000|2024-11-08 10:52:50|7236|7224|7236|7224|7236|7224|7236|7224|0
1731063200000|2024-11-08 10:53:20|7235.5|7223.5|7236|7224|7236|7224|7235.5|7223.5|0
1731063210000|2024-11-08 10:53:30|7235.5|7223.5|7235.5|7223.5|7235.5|7223.5|7235.5|7223.5|1
1731063230000|2024-11-08 10:53:50|7235.6|7223.6|7236.5|7224.5|7236.5|7224.5|7235.6|7223.6|0
1731063240000|2024-11-08 10:54:00|7235.6|7223.6|7235.1|7223.1|7235.6|7223.6|7235.1|7223.1|0
1731063270000|2024-11-08 10:54:30|7237|7225|7237.1|7225.1|7237.1|7225.1|7237|7225|0
1731063280000|2024-11-08 10:54:40|7237.5|7225.5|7236.5|7224.5|7237.5|7225.5|7236.5|7224.5|0
1731063290000|2024-11-08 10:54:50|7236.6|7224.6|7237.1|7225.1|7237.1|7225.1|7236.6|7224.6|0
1731063300000|2024-11-08 10:55:00|7237.5|7225.5|7238|7230|7240.5|7230|7237.5|7225.5|2
1731063310000|2024-11-08 10:55:10|7237.5|7225.5|7237.5|7225.5|7237.5|7225.5|7237.5|7225.5|0
1731063320000|2024-11-08 10:55:20|7236.5|7224.5|7236|7224|7236.5|7224.5|7236|7224|0
1731063330000|2024-11-08 10:55:30|7241.5|7229.5|7243.5|7231.5|7244.5|7232.5|7241.5|7229.5|0
1731063340000|2024-11-08 10:55:40|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|7242.5|7230.5|0
1731063350000|2024-11-08 10:55:50|7243|7231|7243.1|7231.1|7243.1|7231.1|7243|7231|0
1731063360000|2024-11-08 10:56:00|7244|7232|7244|7232|7244|7232|7244|7232|0
1731063370000|2024-11-08 10:56:10|7243.5|7231.5|7243|7231|7252.5|7240.5|7243|7231|1
1731063380000|2024-11-08 10:56:20|7241|7229|7241|7229|7241|7229|7241|7229|0
1731063390000|2024-11-08 10:56:30|7241.1|7229.1|7245|7233|7245|7233|7241.1|7229.1|0
1731063410000|2024-11-08 10:56:50|7242|7230|7242.5|7230.5|7242.5|7230.5|7242|7230|0
1731063420000|2024-11-08 10:57:00|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|0
1731063430000|2024-11-08 10:57:10|7242|7230|7242|7230|7242|7230|7242|7230|0
1731063460000|2024-11-08 10:57:40|7241|7229|7241|7229|7241|7229|7241|7229|0
1731063470000|2024-11-08 10:57:50|7237.5|7225.5|7237.5|7225.5|7237.6|7225.6|7237.5|7225.5|0
1731063480000|2024-11-08 10:58:00|7237|7225|7238|7226|7238|7226|7237|7225|0
1731063490000|2024-11-08 10:58:10|7238.5|7226.5|7239|7227|7239|7227|7238.5|7226.5|0
1731063510000|2024-11-08 10:58:30|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|7238.1|7226.1|0
1731063520000|2024-11-08 10:58:40|7237.9|7225.9|7237|7225|7237.9|7225.9|7237|7225|0
1731063530000|2024-11-08 10:58:50|7237.1|7225.1|7238|7226|7238|7226|7237.1|7225.1|0
1731063550000|2024-11-08 10:59:10|7237.5|7225.5|7237.5|7225.5|7237.5|7225.5|7237.5|7225.5|0
1731063560000|2024-11-08 10:59:20|7239|7227|7237|7225|7239|7227|7237|7225|0
1731063570000|2024-11-08 10:59:30|7236|7224|7236|7224|7236|7224|7236|7224|0
1731063580000|2024-11-08 10:59:40|7236.3|7224.3|7238.5|7226.5|7239.5|7227.5|7236.3|7224.3|0
1731063590000|2024-11-08 10:59:50|7238.8|7226.8|7247.1|7239.1|7247.1|7239.1|7238.8|7226.8|3
1731063600000|2024-11-08 11:00:00|7249.5|7237.5|7249.5|7237.5|7249.5|7237.5|7249.5|7237.5|1
1731063610000|2024-11-08 11:00:10|7253.5|7241.5|7252.1|7240.1|7253.5|7241.5|7252.1|7240.1|0
1731063630000|2024-11-08 11:00:30|7251.7|7239.7|7251.1|7239.1|7251.7|7239.7|7251.1|7239.1|0
1731063640000|2024-11-08 11:00:40|7251.2|7239.2|7251.2|7239.2|7251.2|7239.2|7251.2|7239.2|0
1731063650000|2024-11-08 11:00:50|7251.7|7239.7|7251.6|7239.6|7251.7|7239.7|7251.6|7239.6|0
1731063660000|2024-11-08 11:01:00|7251.2|7239.2|7251.2|7239.2|7251.2|7239.2|7251.2|7239.2|0
1731063670000|2024-11-08 11:01:10|7253.1|7241.1|7252.6|7240.6|7253.1|7241.1|7252.6|7240.6|0
1731063680000|2024-11-08 11:01:20|7254.5|7242.5|7255|7243|7255|7243|7254.5|7242.5|4
1731063690000|2024-11-08 11:01:30|7256|7244|7256.5|7244.5|7256.5|7244.5|7256|7244|0
1731063700000|2024-11-08 11:01:40|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|0
1731063710000|2024-11-08 11:01:50|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|7258.4|7246.4|0
1731063720000|2024-11-08 11:02:00|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|7257.9|7245.9|0
1731063730000|2024-11-08 11:02:10|7258|7246|7259.6|7247.6|7259.8|7247.8|7258|7246|2
1731063740000|2024-11-08 11:02:20|7260.1|7248.1|7260.1|7248.1|7260.1|7248.1|7260.1|7248.1|0
1731063760000|2024-11-08 11:02:40|7260.6|7248.6|7260.6|7248.6|7260.6|7248.6|7260.6|7248.6|0
1731063780000|2024-11-08 11:03:00|7260.1|7248.1|7260.1|7248.1|7260.1|7248.1|7260.1|7248.1|0
1731063790000|2024-11-08 11:03:10|7261|7253|7261|7253|7261|7253|7261|7253|0
1731063810000|2024-11-08 11:03:30|7260.6|7252.6|7260.6|7252.6|7260.6|7252.6|7260.6|7252.6|0
1731063820000|2024-11-08 11:03:40|7256|7248|7255.5|7247.5|7256|7248|7255.5|7247.5|3
1731063830000|2024-11-08 11:03:50|7261.5|7253.5|7261.5|7253.5|7261.5|7253.5|7261.5|7253.5|4
1731063840000|2024-11-08 11:04:00|||||||||1
1731063850000|2024-11-08 11:04:10|7262|7254|7262|7254|7262|7254|7262|7254|0
1731063860000|2024-11-08 11:04:20|7261.5|7253.5|7263.1|7251.1|7265.1|7255|7261.5|7251.1|2
1731063870000|2024-11-08 11:04:30|7263.6|7251.6|7261.6|7249.6|7263.6|7251.6|7260.6|7248.6|0
1731063890000|2024-11-08 11:04:50|7261|7249|7261|7249|7261|7249|7261|7249|0
1731063900000|2024-11-08 11:05:00|7261.1|7249.1|7261.1|7249.1|7261.1|7249.1|7261.1|7249.1|0
1731063910000|2024-11-08 11:05:10|7261|7249|7260.1|7248.1|7261|7249|7260.1|7248.1|0
1731063940000|2024-11-08 11:05:40|7260.6|7248.6|7258.7|7250.7|7260.6|7250.7|7258.7|7248.6|0
1731063950000|2024-11-08 11:05:50|7259.6|7251.6|7258.6|7246.6|7259.6|7251.6|7258.6|7246.6|0
1731063970000|2024-11-08 11:06:10|7258.9|7246.9|7261.6|7249.6|7261.6|7249.6|7258.9|7246.9|0
1731063980000|2024-11-08 11:06:20|7259.1|7251.1|7259.1|7251.1|7259.1|7251.1|7259.1|7251.1|0
1731063990000|2024-11-08 11:06:30|7265.1|7253.1|7254.2|7242.2|7265.1|7254.7|7254.2|7242.2|2
1731064000000|2024-11-08 11:06:40|7249.8|7241.8|7232.8|7220.8|7250.8|7241.8|7232.7|7220.7|1
1731064010000|2024-11-08 11:06:50|7233.7|7221.7|7221.7|7209.7|7235.7|7223.7|7221.7|7209.7|0
1731064020000|2024-11-08 11:07:00|7223.2|7211.2|7220.2|7208.2|7223.2|7211.2|7219.2|7207.2|1
1731064030000|2024-11-08 11:07:10|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|1
1731064040000|2024-11-08 11:07:20|7218.2|7206.2|7221.2|7209.2|7221.2|7209.2|7218.2|7206.2|0
1731064050000|2024-11-08 11:07:30|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|0
1731064080000|2024-11-08 11:08:00|7222.2|7210.2|7220.2|7208.2|7222.2|7210.2|7219.7|7207.7|0
1731064090000|2024-11-08 11:08:10|7219.7|7207.7|7218.2|7206.2|7219.7|7207.7|7218.2|7206.2|0
1731064100000|2024-11-08 11:08:20|7218.4|7206.4|7219.7|7207.7|7219.7|7207.7|7218.4|7206.4|0
1731064110000|2024-11-08 11:08:30|7220|7208|7224.6|7212.6|7224.6|7212.6|7220|7208|0
1731064120000|2024-11-08 11:08:40|7224.5|7212.5|7223.1|7211.1|7224.5|7212.5|7223.1|7211.1|0
1731064140000|2024-11-08 11:09:00|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|7222.6|7210.6|0
1731064150000|2024-11-08 11:09:10|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|1
1731064160000|2024-11-08 11:09:20|7225.4|7213.4|7221.7|7209.7|7225.4|7213.4|7220.8|7208.8|0
1731064170000|2024-11-08 11:09:30|7221.9|7209.9|7224.7|7212.7|7224.7|7212.7|7221.9|7209.9|1
1731064190000|2024-11-08 11:09:50|7223.2|7211.2|7223.2|7211.2|7223.2|7211.2|7223.2|7211.2|0
1731064200000|2024-11-08 11:10:00|7223.4|7211.4|7224.3|7212.3|7224.3|7212.3|7223.4|7211.4|0
1731064210000|2024-11-08 11:10:10|7223.2|7211.2|7223.2|7211.2|7223.2|7211.2|7223.2|7211.2|0
1731064220000|2024-11-08 11:10:20|7222.7|7210.7|7219.7|7207.7|7222.7|7210.7|7219.2|7207.2|0
1731064230000|2024-11-08 11:10:30|7219.8|7207.8|7221.7|7209.7|7221.7|7209.7|7219.8|7207.8|0
1731064240000|2024-11-08 11:10:40|7222.2|7210.2|7223.2|7211.2|7223.2|7211.2|7222.2|7210.2|0
1731064260000|2024-11-08 11:11:00|7223.7|7211.7|7223.7|7211.7|7223.7|7211.7|7223.7|7211.7|0
1731064290000|2024-11-08 11:11:30|7225.5|7215.7|7222.2|7210.2|7225.5|7215.7|7222.2|7210.2|0
1731064310000|2024-11-08 11:11:50|7215.1|7207.1|7214.7|7202.7|7217.2|7207.1|7214.7|7202.7|1
1731064320000|2024-11-08 11:12:00|7215.2|7203.2|7212.7|7200.7|7215.2|7203.2|7212.7|7200.7|0
1731064350000|2024-11-08 11:12:30|7206.2|7194.2|7203.2|7191.2|7206.2|7194.2|7203.2|7191.2|1
1731064360000|2024-11-08 11:12:40|7204.2|7192.2|7203.9|7191.9|7204.2|7192.2|7202.7|7190.7|17
1731064380000|2024-11-08 11:13:00|7203.7|7191.7|7203.7|7191.7|7203.7|7191.7|7203.7|7191.7|0
1731064390000|2024-11-08 11:13:10|7201.9|7189.9|7201.9|7189.9|7201.9|7189.9|7201.9|7189.9|0
1731064400000|2024-11-08 11:13:20|7201.8|7189.8|7198.1|7186.1|7201.8|7189.8|7198.1|7186.1|0
1731064410000|2024-11-08 11:13:30|7195.6|7187.6|7196.4|7184.4|7197.3|7187.6|7195.1|7184.4|4
1731064420000|2024-11-08 11:13:40|7195.4|7183.4|7195.9|7183.9|7195.9|7183.9|7195.4|7183.4|0
1731064430000|2024-11-08 11:13:50|7195.8|7183.8|7196.9|7184.9|7196.9|7184.9|7195.4|7183.4|0
1731064440000|2024-11-08 11:14:00|7196.8|7184.8|7196.9|7184.9|7196.9|7184.9|7196.8|7184.8|1
1731064470000|2024-11-08 11:14:30|7197.4|7185.4|7197.4|7185.4|7197.4|7185.4|7197.4|7185.4|0
1731064480000|2024-11-08 11:14:40|7202.3|7190.3|7202.8|7190.8|7202.8|7190.8|7201.4|7189.4|0
1731064490000|2024-11-08 11:14:50|7202.7|7190.7|7201.3|7189.3|7202.7|7190.7|7201.3|7189.3|0
1731064500000|2024-11-08 11:15:00|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|0
1731064520000|2024-11-08 11:15:20|7202.4|7190.4|7204.7|7192.7|7204.7|7192.7|7202.4|7190.4|0
1731064530000|2024-11-08 11:15:30|7202.8|7194.8|7202.8|7194.8|7202.8|7194.8|7202.8|7194.8|0
1731064540000|2024-11-08 11:15:40|7203.3|7195.3|7203.7|7195.7|7203.7|7195.7|7203.3|7195.3|0
1731064560000|2024-11-08 11:16:00|7204.1|7196.1|7206.1|7194.1|7206.1|7196.1|7204.1|7194.1|3
1731064590000|2024-11-08 11:16:30|7206.5|7194.5|7208.8|7196.8|7208.8|7196.8|7206.5|7194.5|1
1731064600000|2024-11-08 11:16:40|7207.8|7195.8|7202.7|7190.7|7207.8|7195.8|7202.3|7190.3|1
1731064610000|2024-11-08 11:16:50|7201.3|7189.3|7202.2|7190.2|7202.7|7190.7|7201.3|7189.3|0
1731064620000|2024-11-08 11:17:00|7202.7|7190.7|7201.3|7189.3|7202.7|7190.7|7200.8|7188.8|0
1731064650000|2024-11-08 11:17:30|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|0
1731064670000|2024-11-08 11:17:50|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|7202.2|7190.2|0
1731064680000|2024-11-08 11:18:00|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|7202.3|7190.3|0
1731064690000|2024-11-08 11:18:10|7202.2|7190.2|7202.7|7190.7|7202.7|7190.7|7202.2|7190.2|0
1731064700000|2024-11-08 11:18:20|7203.1|7191.1|7209.6|7197.6|7209.6|7197.6|7203.1|7191.1|0
1731064710000|2024-11-08 11:18:30|7209.7|7197.7|7208.8|7200.8|7209.7|7200.8|7208.8|7197.7|0
1731064730000|2024-11-08 11:18:50|||||||||1
1731064740000|2024-11-08 11:19:00|7208.3|7200.3|7208.3|7200.3|7208.3|7200.3|7208.3|7200.3|0
1731064800000|2024-11-08 11:20:00|7207.9|7199.9|7207.9|7199.9|7207.9|7199.9|7207.9|7199.9|1
1731064810000|2024-11-08 11:20:10|7207.4|7199.4|7207.4|7199.4|7207.4|7199.4|7207.4|7199.4|0
1731064820000|2024-11-08 11:20:20|7203.3|7191.3|7203.2|7191.2|7203.3|7191.3|7203.2|7191.2|1
1731064870000|2024-11-08 11:21:10|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|7207.7|7195.7|0
1731064880000|2024-11-08 11:21:20|7208.2|7196.2|7206.3|7194.3|7208.6|7196.6|7206.3|7194.3|0
1731064900000|2024-11-08 11:21:40|7206.2|7194.2|7205.7|7193.7|7206.2|7194.2|7205.7|7193.7|0
1731064930000|2024-11-08 11:22:10|7203.3|7195.3|7203.4|7195.4|7205.3|7195.4|7203.3|7193.3|2
1731064970000|2024-11-08 11:22:50|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|7207.8|7195.8|0
1731064980000|2024-11-08 11:23:00|7207.4|7195.4|7210.9|7198.9|7210.9|7198.9|7207.4|7195.4|0
1731064990000|2024-11-08 11:23:10|7211.9|7199.9|7210.9|7198.9|7211.9|7199.9|7210.9|7198.9|0
1731065000000|2024-11-08 11:23:20|7209.9|7197.9|7210.9|7198.9|7210.9|7198.9|7209.9|7197.9|0
1731065020000|2024-11-08 11:23:40|7211.4|7199.4|7210.9|7198.9|7211.4|7199.4|7210.9|7198.9|0
1731065030000|2024-11-08 11:23:50|7211.4|7199.4|7212.4|7200.4|7212.4|7200.4|7211.4|7199.4|1
1731065040000|2024-11-08 11:24:00|7212.5|7200.5|7211.9|7199.9|7212.5|7200.5|7211.9|7199.9|4
1731065050000|2024-11-08 11:24:10|7212|7200|7215|7203|7215|7203|7212|7200|0
1731065070000|2024-11-08 11:24:30|7215.5|7203.5|7215.5|7203.5|7215.5|7203.5|7215.5|7203.5|0
1731065110000|2024-11-08 11:25:10|7215.4|7203.4|7209.1|7197.1|7215.5|7203.5|7209.1|7197.1|0
1731065130000|2024-11-08 11:25:30|7208.6|7196.6|7208.1|7196.1|7208.6|7196.6|7208.1|7196.1|0
1731065140000|2024-11-08 11:25:40|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|0
1731065150000|2024-11-08 11:25:50|7208.1|7196.1|7210|7198|7210.5|7198.5|7208.1|7196.1|0
1731065170000|2024-11-08 11:26:10|7211.5|7199.5|7212|7200|7212|7200|7211.5|7199.5|0
1731065180000|2024-11-08 11:26:20|7211.9|7199.9|7211|7199|7211.9|7199.9|7211|7199|0
1731065190000|2024-11-08 11:26:30|7210.5|7198.5|7215.8|7203.8|7215.8|7203.8|7209|7197|0
1731065200000|2024-11-08 11:26:40|7215.4|7203.4|7217.3|7205.3|7217.3|7205.3|7214.4|7202.4|0
1731065210000|2024-11-08 11:26:50|7216.8|7204.8|7226.4|7214.4|7226.4|7214.4|7216.8|7204.8|2
1731065220000|2024-11-08 11:27:00|7227.8|7215.8|7236.4|7224.4|7236.4|7224.4|7227.8|7215.8|0
1731065230000|2024-11-08 11:27:10|7236.9|7224.9|7234.9|7222.9|7236.9|7224.9|7234.9|7222.9|0
1731065240000|2024-11-08 11:27:20|7235.4|7223.4|7234.3|7222.3|7235.4|7223.4|7232.8|7220.8|0
1731065250000|2024-11-08 11:27:30|7239.3|7227.3|7243.9|7231.9|7243.9|7231.9|7237.1|7226.8|4
1731065260000|2024-11-08 11:27:40|7244|7232|7245.4|7233.4|7245.5|7233.5|7244|7232|0
1731065280000|2024-11-08 11:28:00|7243.4|7231.4|7242.4|7230.4|7243.5|7231.5|7242.4|7230.4|0
1731065290000|2024-11-08 11:28:10|7242.6|7230.6|7243.9|7231.9|7244.4|7232.4|7242.6|7230.6|0
1731065310000|2024-11-08 11:28:30|7243.5|7231.5|7242|7230|7244.4|7232.4|7241.4|7229.4|0
1731065320000|2024-11-08 11:28:40|7241.8|7229.8|7241.8|7229.8|7241.8|7229.8|7241.8|7229.8|0
1731065330000|2024-11-08 11:28:50|7241.3|7229.3|7235|7223|7241.8|7229.8|7234.5|7222.5|0
1731065340000|2024-11-08 11:29:00|7235.9|7223.9|7234|7222|7235.9|7223.9|7234|7222|0
1731065350000|2024-11-08 11:29:10|7233.5|7221.5|7231.5|7219.5|7233.5|7221.5|7231|7219|0
1731065360000|2024-11-08 11:29:20|7230.5|7218.5|7228.4|7216.4|7231|7219|7228.4|7216.4|1
1731065370000|2024-11-08 11:29:30|7225.4|7213.4|7227.4|7215.4|7227.4|7215.4|7224.9|7212.9|0
1731065390000|2024-11-08 11:29:50|7228.4|7216.4|7226.9|7214.9|7228.4|7216.4|7226.9|7214.9|0
1731065400000|2024-11-08 11:30:00|7226.8|7214.8|7227.9|7215.9|7227.9|7215.9|7225.9|7213.9|1
1731065410000|2024-11-08 11:30:10|7227.8|7215.8|7227.9|7215.9|7227.9|7215.9|7227.8|7215.8|0
1731065420000|2024-11-08 11:30:20|7228.3|7216.3|7234.8|7222.8|7236.4|7224.4|7228.3|7216.3|0
1731065430000|2024-11-08 11:30:30|7235.3|7223.3|7233.8|7221.8|7235.3|7223.3|7233.8|7221.8|1
1731065450000|2024-11-08 11:30:50|7220.9|7208.9|7216.3|7204.3|7221.3|7209.3|7216.3|7204.3|1
1731065460000|2024-11-08 11:31:00|7215.8|7203.8|7216.8|7204.8|7217.3|7205.3|7214.8|7202.8|0
1731065470000|2024-11-08 11:31:10|7219.3|7207.3|7218.8|7206.8|7219.3|7207.3|7218.8|7206.8|0
1731065480000|2024-11-08 11:31:20|7219.3|7207.3|7219.3|7207.3|7219.3|7207.3|7219.3|7207.3|0
1731065490000|2024-11-08 11:31:30|7219.2|7207.2|7216.8|7204.8|7219.2|7207.2|7216.8|7204.8|0
1731065500000|2024-11-08 11:31:40|7216.5|7204.5|7213.3|7201.3|7216.5|7204.5|7213.3|7201.3|0
1731065510000|2024-11-08 11:31:50|7213.4|7201.4|7212.6|7200.6|7215.3|7203.3|7210.7|7198.7|14
1731065520000|2024-11-08 11:32:00|7212.7|7200.7|7213.1|7201.1|7213.1|7201.1|7212.7|7200.7|0
1731065540000|2024-11-08 11:32:20|7213.2|7201.2|7213.1|7201.1|7213.6|7201.6|7213.1|7201.1|0
1731065550000|2024-11-08 11:32:30|7212.1|7200.1|7208.1|7196.1|7212.1|7200.1|7207.1|7195.1|0
1731065560000|2024-11-08 11:32:40|7209.6|7197.6|7209.1|7197.1|7209.6|7197.6|7209.1|7197.1|0
1731065570000|2024-11-08 11:32:50|7209|7197|7210.1|7198.1|7210.1|7198.1|7208.1|7196.1|0
1731065580000|2024-11-08 11:33:00|||||||||1
1731065590000|2024-11-08 11:33:10|7211.1|7199.1|7210.6|7198.6|7211.6|7199.6|7210.6|7198.6|0
1731065600000|2024-11-08 11:33:20|7210.4|7198.4|7208.1|7196.1|7210.4|7198.4|7208.1|7196.1|0
1731065610000|2024-11-08 11:33:30|7208|7196|7205.6|7193.6|7208|7196|7205.6|7193.6|0
1731065620000|2024-11-08 11:33:40|7206.6|7194.6|7205.1|7193.1|7206.6|7194.6|7205.1|7193.1|0
1731065640000|2024-11-08 11:34:00|7190.6|7178.6|7192.2|7180.2|7192.2|7180.2|7190.6|7178.6|0
1731065650000|2024-11-08 11:34:10|7191.6|7179.6|7197.6|7185.6|7197.6|7185.6|7191.6|7179.6|0
1731065660000|2024-11-08 11:34:20|7197.7|7185.7|7199.1|7187.1|7199.1|7187.1|7196.1|7184.1|0
1731065670000|2024-11-08 11:34:30|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|7198.6|7186.6|0
1731065680000|2024-11-08 11:34:40|7186.6|7174.6|7187.1|7175.1|7189.1|7177.1|7186.6|7174.6|0
1731065700000|2024-11-08 11:35:00|7187|7175|7182.7|7170.7|7188.7|7176.7|7174.1|7162.1|4
1731065710000|2024-11-08 11:35:10|7182.5|7170.5|7177.7|7165.7|7182.5|7170.5|7177.7|7165.7|0
1731065720000|2024-11-08 11:35:20|7179.7|7167.7|7179.2|7167.2|7179.7|7167.7|7179.2|7167.2|0
1731065730000|2024-11-08 11:35:30|7176.7|7164.7|7177.2|7165.2|7178.2|7166.2|7176.7|7164.7|0
1731065740000|2024-11-08 11:35:40|7177.3|7165.3|7178.7|7166.7|7179.2|7167.2|7177.3|7165.3|0
1731065750000|2024-11-08 11:35:50|7177.2|7165.2|7176.7|7164.7|7178.7|7166.7|7176.7|7164.7|0
1731065760000|2024-11-08 11:36:00|7176.8|7164.8|7177.2|7165.2|7177.2|7165.2|7176.8|7164.8|0
1731065770000|2024-11-08 11:36:10|7174.7|7162.7|7170.7|7158.7|7174.7|7162.7|7170.7|7158.7|0
1731065780000|2024-11-08 11:36:20|7171.7|7159.7|7171.7|7159.7|7171.7|7159.7|7171.7|7159.7|0
1731065790000|2024-11-08 11:36:30|7168.4|7162.4|7171.7|7159.7|7171.7|7162.4|7167.5|7155.5|0
1731065800000|2024-11-08 11:36:40|7172.2|7160.2|7181.2|7169.2|7182.2|7170.2|7172.2|7160.2|0
1731065810000|2024-11-08 11:36:50|7181.7|7169.7|7199.2|7187.2|7199.2|7187.2|7181.7|7169.7|0
1731065820000|2024-11-08 11:37:00|7199.1|7187.1|7198.7|7186.7|7199.1|7187.1|7198.7|7186.7|0
1731065830000|2024-11-08 11:37:10|7199|7187|7201.2|7189.2|7201.2|7189.2|7199|7187|0
1731065850000|2024-11-08 11:37:30|7201.3|7189.3|7201.7|7189.7|7201.7|7189.7|7201.3|7189.3|0
1731065860000|2024-11-08 11:37:40|7203.2|7191.2|7214.2|7202.2|7215.2|7203.2|7203.2|7191.2|0
1731065870000|2024-11-08 11:37:50|7214.7|7202.7|7219.7|7207.7|7220.2|7208.2|7214.7|7202.7|1
1731065890000|2024-11-08 11:38:10|7217.2|7205.2|7216.7|7204.7|7217.2|7205.2|7216.7|7204.7|0
1731065900000|2024-11-08 11:38:20|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|7216.2|7204.2|0
1731065950000|2024-11-08 11:39:10|7217.7|7205.7|7216.7|7204.7|7217.7|7205.7|7216.7|7204.7|0
1731065960000|2024-11-08 11:39:20|7218.7|7206.7|7219.2|7207.2|7219.2|7207.2|7218.7|7206.7|0
1731065970000|2024-11-08 11:39:30|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|0
1731065990000|2024-11-08 11:39:50|7219.2|7207.2|7218.7|7206.7|7219.2|7207.2|7218.7|7206.7|0
1731066000000|2024-11-08 11:40:00|7218.6|7206.6|7217.7|7205.7|7218.6|7206.6|7217.7|7205.7|0
1731066040000|2024-11-08 11:40:40|7217.4|7205.4|7214.7|7202.7|7217.4|7205.4|7214.2|7202.2|0
1731066050000|2024-11-08 11:40:50|7214.2|7202.2|7212.7|7200.7|7214.2|7202.2|7212.7|7200.7|1
1731066060000|2024-11-08 11:41:00|7193.9|7181.9|7195.7|7183.7|7195.7|7183.7|7193.9|7181.9|1
1731066100000|2024-11-08 11:41:40|7196.2|7184.2|7197.8|7185.8|7197.8|7185.8|7196.2|7184.2|0
1731066110000|2024-11-08 11:41:50|7199.7|7187.7|7202.2|7190.2|7202.2|7190.2|7199.7|7187.7|0
1731066120000|2024-11-08 11:42:00|7202.3|7190.3|7202.2|7190.2|7202.3|7190.3|7202.2|7190.2|1
1731066150000|2024-11-08 11:42:30|7207.2|7195.2|7204.2|7192.2|7207.2|7195.2|7204.2|7192.2|0
1731066160000|2024-11-08 11:42:40|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|7204.7|7192.7|0
1731066170000|2024-11-08 11:42:50|7205.2|7193.2|7205.2|7193.2|7205.2|7193.2|7205.2|7193.2|0
1731066180000|2024-11-08 11:43:00|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|0
1731066210000|2024-11-08 11:43:30|7203.7|7191.7|7204.2|7192.2|7204.2|7192.2|7203.7|7191.7|0
1731066230000|2024-11-08 11:43:50|7202.7|7190.7|7202.7|7190.7|7202.7|7190.7|7202.7|7190.7|0
1731066250000|2024-11-08 11:44:10|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|7203.2|7191.2|0
1731066260000|2024-11-08 11:44:20|7203.1|7191.1|7202.2|7190.2|7203.1|7191.1|7202.2|7190.2|0
1731066300000|2024-11-08 11:45:00|7200.7|7188.7|7201.3|7189.3|7201.8|7189.8|7200.7|7188.7|1
1731066340000|2024-11-08 11:45:40|7205.8|7193.8|7203.8|7191.8|7205.8|7193.8|7203.8|7191.8|0
1731066350000|2024-11-08 11:45:50|7203.7|7191.7|7205.8|7193.8|7205.8|7193.8|7203.7|7191.7|0
1731066360000|2024-11-08 11:46:00|7206.3|7194.3|7204.3|7192.3|7206.3|7194.3|7204.3|7192.3|0
1731066370000|2024-11-08 11:46:10|7203.8|7191.8|7201.3|7189.3|7203.8|7191.8|7201.3|7189.3|0
1731066380000|2024-11-08 11:46:20|7201.4|7189.4|7203.3|7191.3|7203.3|7191.3|7201.4|7189.4|0
1731066390000|2024-11-08 11:46:30|7204.4|7192.4|7202.8|7190.8|7204.4|7192.4|7202.3|7190.3|12
1731066400000|2024-11-08 11:46:40|7202.7|7190.7|7202.8|7190.8|7202.8|7190.8|7202.7|7190.7|0
1731066420000|2024-11-08 11:47:00|7202.7|7190.7|7202.7|7190.7|7202.7|7190.7|7202.7|7190.7|0
1731066430000|2024-11-08 11:47:10|7202.5|7190.5|7200.2|7188.2|7202.5|7190.5|7200.2|7188.2|0
1731066440000|2024-11-08 11:47:20|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|7198.7|7186.7|0
1731066450000|2024-11-08 11:47:30|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|7198.8|7186.8|0
1731066470000|2024-11-08 11:47:50|7199.3|7187.3|7199.8|7187.8|7199.8|7187.8|7199.3|7187.3|0
1731066480000|2024-11-08 11:48:00|7199.9|7187.9|7203.8|7191.8|7203.8|7191.8|7199.9|7187.9|0
1731066510000|2024-11-08 11:48:30|7203.7|7191.7|7203.3|7191.3|7203.7|7191.7|7203.3|7191.3|0
1731066540000|2024-11-08 11:49:00|7203.4|7191.4|7204.2|7192.2|7204.4|7192.4|7203.4|7191.4|8
1731066580000|2024-11-08 11:49:40|7204.3|7192.3|7206.2|7194.2|7206.2|7194.2|7204.3|7192.3|0
1731066600000|2024-11-08 11:50:00|7206.4|7194.4|7207.7|7195.7|7208.2|7196.2|7206.4|7194.4|0
1731066630000|2024-11-08 11:50:30|7208.2|7196.2|7208.2|7196.2|7208.2|7196.2|7207.7|7195.7|0
1731066670000|2024-11-08 11:51:10|7210.2|7198.2|7204.2|7192.2|7210.2|7198.2|7204.2|7192.2|0
1731066680000|2024-11-08 11:51:20|7202.7|7190.7|7200.2|7188.2|7202.7|7190.7|7200.2|7188.2|0
1731066720000|2024-11-08 11:52:00|7200.1|7188.1|7199.2|7187.2|7200.1|7188.1|7198.7|7186.7|1
1731066790000|2024-11-08 11:53:10|7199.7|7187.7|7197.1|7185.1|7199.7|7187.7|7197.1|7185.1|0
1731066810000|2024-11-08 11:53:30|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|7196.7|7184.7|0
1731066840000|2024-11-08 11:54:00|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|0
1731066860000|2024-11-08 11:54:20|7197.7|7185.7|7197.7|7185.7|7197.7|7185.7|7197.7|7185.7|1
1731066900000|2024-11-08 11:55:00|7197.2|7185.2|7204.2|7192.2|7204.7|7192.7|7197.2|7185.2|5
1731066920000|2024-11-08 11:55:20|7211.2|7199.2|7210.5|7198.5|7211.2|7199.2|7210.5|7198.5|0
1731066930000|2024-11-08 11:55:30|7207.8|7195.8|7208.3|7196.3|7208.3|7196.3|7207.8|7195.8|0
1731066950000|2024-11-08 11:55:50|7208.2|7196.2|7208.7|7196.7|7208.7|7196.7|7208.2|7196.2|0
1731066960000|2024-11-08 11:56:00|7208.8|7196.8|7211.2|7199.2|7211.2|7199.2|7208.8|7196.8|0
1731066970000|2024-11-08 11:56:10|7211.7|7199.7|7215.7|7203.7|7215.7|7203.7|7211.7|7199.7|0
1731066980000|2024-11-08 11:56:20|7217.7|7205.7|7217.2|7205.2|7217.7|7205.7|7217.2|7205.2|0
1731067000000|2024-11-08 11:56:40|7217.1|7205.1|7217.7|7205.7|7217.7|7205.7|7216.7|7204.7|0
1731067010000|2024-11-08 11:56:50|7216.7|7204.7|7223.6|7211.6|7223.7|7211.7|7216.7|7204.7|1
1731067020000|2024-11-08 11:57:00|7223.2|7211.2|7222.2|7210.2|7223.7|7211.7|7222.2|7210.2|0
1731067040000|2024-11-08 11:57:20|7222.1|7210.1|7221.2|7209.2|7222.2|7210.2|7221.2|7209.2|0
1731067050000|2024-11-08 11:57:30|7220.7|7208.7|7220.6|7208.6|7221.2|7209.2|7220.6|7208.6|0
1731067060000|2024-11-08 11:57:40|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|0
1731067070000|2024-11-08 11:57:50|7220.1|7208.1|7217.7|7205.7|7220.1|7208.1|7217.7|7205.7|0
1731067080000|2024-11-08 11:58:00|7217.8|7205.8|7210.7|7198.7|7218.6|7206.6|7210.7|7198.7|0
1731067090000|2024-11-08 11:58:10|7210.3|7198.3|7204.7|7192.7|7210.3|7198.3|7204.7|7192.7|0
1731067100000|2024-11-08 11:58:20|7204.8|7192.8|7199.7|7187.7|7204.8|7192.8|7199.7|7187.7|0
1731067120000|2024-11-08 11:58:40|7205.2|7193.2|7206.2|7194.2|7206.7|7194.7|7205.2|7193.2|1
1731067130000|2024-11-08 11:58:50|7206.7|7194.7|7206.7|7194.7|7206.7|7194.7|7206.7|7194.7|0
1731067140000|2024-11-08 11:59:00|7208.2|7196.2|7208.7|7196.7|7208.7|7196.7|7208.2|7196.2|0
1731067150000|2024-11-08 11:59:10|7208.2|7196.2|7208.7|7196.7|7208.7|7196.7|7208.2|7196.2|0
1731067160000|2024-11-08 11:59:20|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|7209.7|7197.7|0
1731067170000|2024-11-08 11:59:30|7211.1|7199.1|7211.2|7199.2|7211.2|7199.2|7211.1|7199.1|0
1731067180000|2024-11-08 11:59:40|||||||||1
1731067200000|2024-11-08 12:00:00|7211.3|7199.3|7212.2|7200.2|7212.7|7200.7|7211.3|7199.3|0
1731067210000|2024-11-08 12:00:10|7212.7|7200.7|7212.7|7200.7|7212.7|7200.7|7212.7|7200.7|0
1731067220000|2024-11-08 12:00:20|7212.6|7200.6|7212.6|7200.6|7212.6|7200.6|7212.6|7200.6|0
1731067240000|2024-11-08 12:00:40|||||||||2
1731067260000|2024-11-08 12:01:00|||||||||1
1731067270000|2024-11-08 12:01:10|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|1
1731067300000|2024-11-08 12:01:40|7215.7|7203.7|7216.8|7204.8|7216.8|7204.8|7215.7|7203.7|0
1731067320000|2024-11-08 12:02:00|7217.2|7205.2|7217.3|7205.3|7217.3|7205.3|7217.2|7205.2|0
1731067330000|2024-11-08 12:02:10|7215.8|7207.8|7222.3|7210.3|7222.3|7210.3|7215.8|7207.8|1
1731067360000|2024-11-08 12:02:40|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|7221.8|7209.8|0
1731067370000|2024-11-08 12:02:50|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1731067380000|2024-11-08 12:03:00|7217.8|7205.8|7221.2|7209.2|7221.2|7209.2|7217.8|7205.8|0
1731067390000|2024-11-08 12:03:10|7221.7|7209.7|7230.8|7218.8|7231.3|7219.3|7221.7|7209.7|2
1731067400000|2024-11-08 12:03:20|7231.2|7219.2|7234.8|7222.8|7235.8|7223.8|7231.2|7219.2|0
1731067410000|2024-11-08 12:03:30|7234.3|7222.3|7234.3|7222.3|7235.3|7223.3|7234.3|7222.3|0
1731067420000|2024-11-08 12:03:40|7235.3|7223.3|7235.3|7223.3|7235.3|7223.3|7235.3|7223.3|0
1731067430000|2024-11-08 12:03:50|7233.8|7221.8|7233.3|7221.3|7233.8|7221.8|7233.3|7221.3|0
1731067440000|2024-11-08 12:04:00|7230.8|7218.8|7229.8|7217.8|7230.8|7218.8|7228.8|7216.8|0
1731067450000|2024-11-08 12:04:10|7229.9|7217.9|7229.4|7217.4|7230.3|7218.3|7229.3|7217.3|0
1731067460000|2024-11-08 12:04:20|7229.3|7217.3|7229.3|7217.3|7229.3|7217.3|7229.3|7217.3|0
1731067470000|2024-11-08 12:04:30|7229.8|7217.8|7229.8|7217.8|7229.8|7217.8|7229.8|7217.8|0
1731067480000|2024-11-08 12:04:40|7229.3|7217.3|7228.8|7216.8|7229.3|7217.3|7228.8|7216.8|0
1731067490000|2024-11-08 12:04:50|7228.3|7216.3|7228.2|7216.2|7228.3|7216.3|7228.2|7216.2|2
1731067500000|2024-11-08 12:05:00|7228.3|7216.3|7222.7|7210.7|7228.3|7216.3|7222.7|7210.7|0
1731067510000|2024-11-08 12:05:10|7219.1|7207.1|7217.2|7205.2|7219.2|7207.2|7214.7|7202.7|1
1731067520000|2024-11-08 12:05:20|7214.7|7202.7|7213.2|7201.2|7214.7|7202.7|7213.2|7201.2|0
1731067550000|2024-11-08 12:05:50|7211.2|7199.2|7211.7|7199.7|7211.7|7199.7|7211.2|7199.2|1
1731067570000|2024-11-08 12:06:10|7212.2|7200.2|7210.8|7198.8|7212.2|7200.2|7210.8|7198.8|0
1731067580000|2024-11-08 12:06:20|7210.7|7198.7|7210.7|7198.7|7210.7|7198.7|7210.7|7198.7|0
1731067590000|2024-11-08 12:06:30|7209.7|7197.7|7207.2|7195.2|7209.7|7197.7|7207.2|7195.2|0
1731067630000|2024-11-08 12:07:10|7206.8|7194.8|7202.2|7190.2|7206.8|7194.8|7202.2|7190.2|0
1731067670000|2024-11-08 12:07:50|||||||||2
1731067750000|2024-11-08 12:09:10|7202.3|7190.3|7201.7|7189.7|7202.8|7190.8|7201.2|7189.2|0
1731067760000|2024-11-08 12:09:20|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|7201.8|7189.8|0
1731067770000|2024-11-08 12:09:30|7201.7|7189.7|7208.9|7196.9|7208.9|7196.9|7201.7|7189.7|1
1731067780000|2024-11-08 12:09:40|7209.9|7197.9|7210.4|7198.4|7210.4|7198.4|7209.9|7197.9|0
1731067790000|2024-11-08 12:09:50|7210.9|7198.9|7210.9|7198.9|7210.9|7198.9|7209.9|7197.9|0
1731067800000|2024-11-08 12:10:00|7211.4|7199.4|7212.9|7200.9|7212.9|7200.9|7211.4|7199.4|0
1731067810000|2024-11-08 12:10:10|7213.9|7201.9|7212.4|7200.4|7213.9|7201.9|7211.9|7199.9|0
1731067820000|2024-11-08 12:10:20|7212.5|7200.5|7213.4|7201.4|7213.4|7201.4|7212.5|7200.5|0
1731067850000|2024-11-08 12:10:50|7212.9|7200.9|7212.9|7200.9|7212.9|7200.9|7212.9|7200.9|0
1731067860000|2024-11-08 12:11:00|7214.9|7202.9|7219.4|7207.4|7219.4|7207.4|7214.9|7202.9|0
1731067870000|2024-11-08 12:11:10|7218.9|7206.9|7219.4|7207.4|7219.9|7207.9|7218.9|7206.9|0
1731067880000|2024-11-08 12:11:20|7218.9|7206.9|7218.9|7206.9|7218.9|7206.9|7218.9|7206.9|0
1731067930000|2024-11-08 12:12:10|7218.6|7206.6|7214.9|7202.9|7218.6|7206.6|7214.9|7202.9|0
1731067940000|2024-11-08 12:12:20|7215|7203|7216.4|7204.4|7216.4|7204.4|7215|7203|0
1731067950000|2024-11-08 12:12:30|||||||||1
1731067980000|2024-11-08 12:13:00|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|7216.9|7204.9|0
1731067990000|2024-11-08 12:13:10|7212.7|7200.7|7205.6|7193.6|7212.7|7200.7|7205|7193.5|8
1731068000000|2024-11-08 12:13:20|7203.3|7191.3|7205.8|7193.8|7205.8|7193.8|7203.3|7191.3|2
1731068010000|2024-11-08 12:13:30|7205.3|7193.3|7204.8|7192.8|7205.3|7193.3|7204.3|7192.3|0
1731068030000|2024-11-08 12:13:50|7205.3|7193.3|7203.5|7195.5|7205.4|7195.5|7203.5|7193.2|1
1731068040000|2024-11-08 12:14:00|7203.9|7195.9|7204.4|7196.4|7204.4|7196.4|7203.9|7195.9|2
1731068050000|2024-11-08 12:14:10|7203.9|7195.9|7203.9|7195.9|7203.9|7195.9|7203.9|7195.9|0
1731068070000|2024-11-08 12:14:30|7207.2|7201.2|7206.2|7194.2|7207.2|7201.2|7206.2|7194.2|3
1731068080000|2024-11-08 12:14:40|7204.7|7192.7|7204.8|7192.8|7204.8|7192.8|7204.7|7192.7|1
1731068090000|2024-11-08 12:14:50|7203.2|7191.2|7194.7|7182.7|7203.7|7191.7|7194.7|7182.7|3
1731068100000|2024-11-08 12:15:00|7194.6|7182.6|7190.7|7182.7|7194.6|7184.1|7190|7182.6|1
1731068110000|2024-11-08 12:15:10|7191.2|7183.2|7189.6|7183.6|7193.2|7184.1|7189.6|7181.2|5
1731068130000|2024-11-08 12:15:30|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|7190.1|7184.1|0
1731068140000|2024-11-08 12:15:40|7195.6|7187.6|7194.6|7182.6|7195.6|7187.6|7194.6|7182.6|1
1731068160000|2024-11-08 12:16:00|7183.7|7171.7|7182.2|7170.2|7183.7|7171.7|7182.1|7170.1|5
1731068170000|2024-11-08 12:16:10|7181.7|7169.7|7184.7|7172.7|7184.7|7172.7|7181.2|7169.2|0
1731068180000|2024-11-08 12:16:20|7183.3|7171.3|7174.5|7162.5|7183.3|7171.3|7174|7162.5|9
1731068190000|2024-11-08 12:16:30|7173.1|7161.1|7178.4|7166.4|7178.4|7166.4|7170.4|7161.1|6
1731068200000|2024-11-08 12:16:40|7178.9|7166.9|7178.7|7166.7|7178.9|7166.9|7178.7|7166.7|0
1731068210000|2024-11-08 12:16:50|7178.6|7166.6|7169.6|7161.6|7178.6|7166.6|7169.1|7160.6|3
1731068220000|2024-11-08 12:17:00|7169.1|7161.1|7169.1|7161.1|7169.1|7161.1|7169.1|7161.1|1
1731068250000|2024-11-08 12:17:30|7168.6|7160.6|7180.4|7168.4|7180.4|7168.4|7165.8|7157.8|5
1731068260000|2024-11-08 12:17:40|7180.2|7168.2|7179.3|7167.3|7180.2|7168.2|7179.3|7167.3|0
1731068270000|2024-11-08 12:17:50|7179|7167|7176.2|7164.2|7179|7169.2|7170.7|7163.7|3
1731068290000|2024-11-08 12:18:10|7176.3|7164.3|7176.8|7164.8|7176.8|7164.8|7176.3|7164.3|0
1731068300000|2024-11-08 12:18:20|7174.3|7162.3|7174.1|7162.1|7174.3|7162.3|7174.1|7162.1|0
1731068310000|2024-11-08 12:18:30|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|0
1731068320000|2024-11-08 12:18:40|7173.8|7161.8|7172.3|7160.3|7174.7|7162.7|7172.3|7160.3|0
1731068330000|2024-11-08 12:18:50|7172.9|7160.9|7182.3|7170.3|7182.3|7170.3|7172.9|7160.9|1
1731068340000|2024-11-08 12:19:00|7182.8|7170.8|7183.8|7171.8|7183.8|7171.8|7182.8|7170.8|2
1731068350000|2024-11-08 12:19:10|7180.6|7174.6|7177.8|7165.8|7185.8|7174.6|7174.2|7162.2|3
1731068360000|2024-11-08 12:19:20|7177.3|7165.3|7176.3|7164.3|7177.8|7167.6|7173.3|7163.8|1
1731068370000|2024-11-08 12:19:30|7176.4|7164.4|7176.9|7164.9|7177.3|7165.3|7176.4|7164.4|1
1731068380000|2024-11-08 12:19:40|7177.4|7165.4|7177.4|7165.4|7177.4|7165.4|7177.4|7165.4|0
1731068400000|2024-11-08 12:20:00|7174.9|7166.9|7175.8|7163.8|7176.9|7166.9|7174.9|7163.8|0
1731068410000|2024-11-08 12:20:10|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|7177.8|7165.8|0
1731068420000|2024-11-08 12:20:20|7177.9|7165.9|7180.3|7168.3|7180.8|7168.8|7177.9|7165.9|0
1731068430000|2024-11-08 12:20:30|7180.4|7168.4|7184.6|7172.6|7184.6|7172.6|7180.3|7168.3|8
1731068440000|2024-11-08 12:20:40|7183.6|7171.6|7183.6|7171.6|7184.6|7172.6|7183.6|7171.6|10
1731068450000|2024-11-08 12:20:50|7184.6|7172.6|7188.4|7176.4|7188.4|7176.4|7181.5|7169.5|1
1731068460000|2024-11-08 12:21:00|7188|7176|7187.4|7175.4|7188|7176|7184.5|7172.5|0
1731068470000|2024-11-08 12:21:10|7187.9|7175.9|7186.4|7174.4|7187.9|7175.9|7186.4|7174.4|0
1731068480000|2024-11-08 12:21:20|7186.9|7174.9|7186.4|7174.4|7186.9|7174.9|7185.9|7173.9|0
1731068490000|2024-11-08 12:21:30|7186.3|7174.3|7185.9|7173.9|7187.4|7175.4|7185.9|7173.9|0
1731068510000|2024-11-08 12:21:50|7185.8|7173.8|7184.9|7172.9|7185.8|7173.8|7184.4|7172.4|0
1731068520000|2024-11-08 12:22:00|7184.5|7172.5|7184.9|7172.9|7185|7173|7184.5|7172.5|0
1731068530000|2024-11-08 12:22:10|7184.4|7172.4|7184.5|7172.5|7185|7173|7184|7172|0
1731068540000|2024-11-08 12:22:20|7184|7172|7175.6|7163.6|7184.5|7172.5|7175.6|7163.6|1
1731068550000|2024-11-08 12:22:30|7175.1|7163.1|7175.5|7163.5|7178|7166|7175.1|7163.1|0
1731068560000|2024-11-08 12:22:40|7177|7165|7178|7166|7178|7166|7177|7165|0
1731068570000|2024-11-08 12:22:50|7177.8|7165.8|7173.5|7161.5|7177.8|7165.8|7173.5|7161.5|0
1731068580000|2024-11-08 12:23:00|7173.6|7161.6|7175.6|7163.6|7175.6|7163.6|7173.6|7161.6|0
1731068600000|2024-11-08 12:23:20|7175.5|7163.5|7175.5|7163.5|7175.5|7163.5|7175.5|7163.5|1
1731068610000|2024-11-08 12:23:30|7175|7163|7175|7163|7175|7163|7175|7163|0
1731068620000|2024-11-08 12:23:40|7174.9|7162.9|7174.9|7162.9|7174.9|7162.9|7174.8|7162.8|1
1731068640000|2024-11-08 12:24:00|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|7174.4|7162.4|0
1731068680000|2024-11-08 12:24:40|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|7174.3|7162.3|0
1731068700000|2024-11-08 12:25:00|7173.8|7161.8|7157.8|7145.8|7173.8|7161.8|7144.7|7132.7|3
1731068710000|2024-11-08 12:25:10|7158.3|7146.3|7162.8|7150.8|7162.9|7150.9|7158.2|7146.2|1
1731068730000|2024-11-08 12:25:30|7162.9|7150.9|7167.8|7155.8|7167.9|7155.9|7162.9|7150.9|0
1731068740000|2024-11-08 12:25:40|7167.3|7155.3|7171.3|7159.3|7171.3|7159.3|7166.8|7154.8|1
1731068750000|2024-11-08 12:25:50|7171.4|7159.4|7181.8|7169.8|7182.3|7170.3|7171.4|7159.4|0
1731068760000|2024-11-08 12:26:00|7178.8|7166.8|7179.8|7167.8|7179.8|7167.8|7178.8|7166.8|0
1731068770000|2024-11-08 12:26:10|7179.9|7167.9|7180.8|7168.8|7181.3|7169.3|7179.9|7167.9|0
1731068790000|2024-11-08 12:26:30|7179.8|7167.8|7180.3|7168.3|7180.3|7168.3|7179.8|7167.8|0
1731068820000|2024-11-08 12:27:00|7182.3|7170.3|7182.3|7170.3|7182.3|7170.3|7182.3|7170.3|0
1731068830000|2024-11-08 12:27:10|7182.8|7170.8|7182.3|7170.3|7182.8|7170.8|7182.3|7170.3|0
1731068840000|2024-11-08 12:27:20|7182.5|7170.5|7184.8|7172.8|7185.3|7173.3|7182.5|7170.5|0
1731068850000|2024-11-08 12:27:30|7183.8|7171.8|7183.8|7171.8|7184.8|7172.8|7183.8|7171.8|0
1731068870000|2024-11-08 12:27:50|7184.3|7172.3|7184.8|7172.8|7184.8|7172.8|7184.3|7172.3|1
1731068880000|2024-11-08 12:28:00|7185|7173|7186.8|7174.8|7186.8|7174.8|7185|7173|2
1731068890000|2024-11-08 12:28:10|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|0
1731068910000|2024-11-08 12:28:30|7187|7175|7184|7172|7187|7175|7183.8|7171.8|0
1731068920000|2024-11-08 12:28:40|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|7187.3|7175.3|0
1731068950000|2024-11-08 12:29:10|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|2
1731068980000|2024-11-08 12:29:40|7187.2|7175.2|7185.4|7173.4|7187.2|7175.2|7184.4|7172.4|0
1731068990000|2024-11-08 12:29:50|7183.4|7171.4|7183.4|7171.4|7183.4|7171.4|7182.4|7170.4|0
1731069000000|2024-11-08 12:30:00|7183.9|7171.9|7185.4|7173.4|7185.9|7173.9|7178.9|7166.9|0
1731069010000|2024-11-08 12:30:10|7185.9|7173.9|7185.9|7173.9|7186.3|7174.3|7185.4|7173.4|0
1731069030000|2024-11-08 12:30:30|7185.4|7173.4|7186.8|7174.8|7186.8|7174.8|7185.4|7173.4|0
1731069040000|2024-11-08 12:30:40|7185.5|7173.5|7187.4|7175.4|7187.4|7175.4|7185.5|7173.5|2
1731069050000|2024-11-08 12:30:50|7182.2|7170.2|7179.4|7171.4|7182.2|7172.3|7179.4|7170.2|1
1731069060000|2024-11-08 12:31:00|7181.2|7173.2|7180.8|7172.8|7181.2|7173.2|7180.8|7172.8|1
1731069080000|2024-11-08 12:31:20|7179.8|7173.8|7179|7167|7181.5|7173.8|7178.4|7166.4|1
1731069090000|2024-11-08 12:31:30|7179.4|7167.4|7174.9|7162.9|7179.4|7167.4|7174.9|7162.9|0
1731069100000|2024-11-08 12:31:40|7175.8|7163.8|7175.8|7163.8|7175.8|7163.8|7175.8|7163.8|0
1731069120000|2024-11-08 12:32:00|7175.4|7163.4|7175.4|7163.4|7175.4|7163.4|7175.4|7163.4|0
1731069150000|2024-11-08 12:32:30|7176.8|7164.8|7175.4|7163.4|7176.8|7164.8|7175.3|7163.3|0
1731069160000|2024-11-08 12:32:40|7175.3|7163.3|7175.4|7163.4|7175.4|7163.4|7175.3|7163.3|0
1731069210000|2024-11-08 12:33:30|7174.9|7162.9|7174.4|7162.4|7174.9|7162.9|7173.9|7161.9|0
1731069220000|2024-11-08 12:33:40|7172.2|7164.2|7172.2|7164.2|7172.2|7164.2|7172.2|7164.2|0
1731069230000|2024-11-08 12:33:50|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|1
1731069240000|2024-11-08 12:34:00|7168.7|7156.7|7176.4|7164.4|7176.4|7164.4|7168.7|7156.7|1
1731069250000|2024-11-08 12:34:10|7176.5|7164.5|7174.4|7162.4|7177.4|7165.4|7173.4|7161.4|0
1731069260000|2024-11-08 12:34:20|7173.4|7161.4|7173.5|7161.5|7173.5|7161.5|7173.4|7161.4|0
1731069270000|2024-11-08 12:34:30|7173.9|7161.9|7174.9|7162.9|7176.9|7164.9|7173.9|7161.9|0
1731069280000|2024-11-08 12:34:40|7174.4|7162.4|7175.5|7163.5|7175.5|7163.5|7174.4|7162.4|0
1731069290000|2024-11-08 12:34:50|7176|7164|7173.5|7161.5|7176|7164|7173.4|7161.4|0
1731069300000|2024-11-08 12:35:00|7173.9|7161.9|7174.5|7162.5|7174.5|7162.5|7173.4|7161.4|0
1731069310000|2024-11-08 12:35:10|7174.9|7162.9|7178.9|7166.9|7178.9|7166.9|7174.5|7162.5|0
1731069320000|2024-11-08 12:35:20|7178.4|7166.4|7178.9|7166.9|7178.9|7166.9|7178.4|7166.4|0
1731069340000|2024-11-08 12:35:40|7187.3|7175.3|7186.4|7174.4|7187.4|7175.4|7186.4|7174.4|0
1731069370000|2024-11-08 12:36:10|7183.1|7177.1|7185.9|7173.9|7185.9|7177.1|7182.7|7173.9|1
1731069380000|2024-11-08 12:36:20|7186|7174|7186.9|7174.9|7186.9|7174.9|7186|7174|0
1731069390000|2024-11-08 12:36:30|||||||||1
1731069400000|2024-11-08 12:36:40|7184.7|7176.7|7186.9|7174.9|7186.9|7176.7|7184.7|7174.9|1
1731069440000|2024-11-08 12:37:20|7184.7|7176.7|7184.7|7176.7|7184.7|7176.7|7184.7|7176.7|0
1731069470000|2024-11-08 12:37:50|7184.2|7176.2|7184.2|7176.2|7184.2|7176.2|7184.2|7176.2|0
1731069500000|2024-11-08 12:38:20|7184.7|7172.7|7184.2|7176.2|7185.2|7176.2|7184.2|7172.7|0
1731069520000|2024-11-08 12:38:40|7184.7|7176.7|7190.5|7182.5|7190.5|7182.5|7184.7|7176.7|1
1731069530000|2024-11-08 12:38:50|7189.6|7183.6|7192.2|7180.2|7192.2|7184|7189.6|7180.2|4
1731069540000|2024-11-08 12:39:00|7194.1|7182.1|7194.2|7188.2|7196|7189|7191.3|7182.1|12
1731069550000|2024-11-08 12:39:10|7195.1|7189.1|7193.2|7187.2|7195.1|7189.1|7192.2|7185.3|6
1731069560000|2024-11-08 12:39:20|7193.7|7187.7|7194.7|7186.7|7194.7|7187.7|7193.7|7186.7|3
1731069570000|2024-11-08 12:39:30|7195.2|7187.2|7194.2|7188.2|7195.2|7188.2|7194.2|7187.2|2
1731069580000|2024-11-08 12:39:40|7193.7|7187.7|7194.2|7188.2|7194.2|7188.2|7193.7|7187.7|0
1731069600000|2024-11-08 12:40:00|7192.7|7180.7|7192.3|7180.3|7192.7|7180.7|7191.2|7179.2|6
1731069610000|2024-11-08 12:40:10|7193.8|7181.8|7189.3|7177.3|7193.8|7181.8|7188.4|7176.4|3
1731069620000|2024-11-08 12:40:20|7189.2|7177.2|7189.3|7177.3|7189.3|7177.3|7188.3|7176.3|0
1731069640000|2024-11-08 12:40:40|7188.8|7176.8|7186.7|7178.7|7189.3|7178.7|7186.7|7176.8|0
1731069740000|2024-11-08 12:42:20|7183.8|7177.8|7188.8|7176.8|7188.8|7178.7|7183.8|7176.8|0
1731069750000|2024-11-08 12:42:30|7186.3|7178.3|7188.3|7180.3|7188.3|7180.3|7186.3|7178.3|0
1731069760000|2024-11-08 12:42:40|7188.8|7180.8|7190.2|7184.2|7190.7|7184.2|7188.3|7180.8|0
1731069770000|2024-11-08 12:42:50|7190.7|7184.7|7191.2|7183.2|7192.2|7186.2|7190.7|7183.2|1
1731069780000|2024-11-08 12:43:00|7190.8|7182.8|7189.3|7183.3|7190.8|7183.7|7189.2|7182.8|1
1731069790000|2024-11-08 12:43:10|7189.4|7183.4|7183.5|7175.5|7190.3|7184.3|7182|7175.5|20
1731069800000|2024-11-08 12:43:20|7182.5|7176.5|7180.8|7172.8|7184.5|7176.5|7180.8|7169.2|4
1731069810000|2024-11-08 12:43:30|7180.3|7172.3|7198.7|7186.7|7200.3|7188.5|7180.3|7171.9|75
1731069820000|2024-11-08 12:43:40|7199.6|7187.6|7200.5|7188.5|7200.6|7188.6|7199.6|7187.6|1
1731069850000|2024-11-08 12:44:10|||||||||1
1731069860000|2024-11-08 12:44:20|7200.1|7188.1|7200.6|7188.6|7200.6|7188.6|7200.1|7188.1|0
1731069880000|2024-11-08 12:44:40|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|7200.5|7188.5|0
1731069890000|2024-11-08 12:44:50|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|7200.4|7188.4|1
1731069900000|2024-11-08 12:45:00|7197.4|7185.4|7198.9|7186.9|7199.4|7187.4|7197.4|7185.4|0
1731069930000|2024-11-08 12:45:30|7197.4|7189.4|7199.4|7187.4|7199.4|7189.4|7197.4|7186.9|0
1731069940000|2024-11-08 12:45:40|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|0
1731069950000|2024-11-08 12:45:50|7189.9|7177.9|7190|7178|7190|7179.9|7187.9|7177.9|0
1731069960000|2024-11-08 12:46:00|7190.9|7178.9|7190.9|7178.9|7190.9|7178.9|7190.9|7178.9|0
1731069980000|2024-11-08 12:46:20|||||||||1
1731069990000|2024-11-08 12:46:30|||||||||1
1731070020000|2024-11-08 12:47:00|7185.9|7173.9|7185.9|7173.9|7185.9|7173.9|7185.9|7173.9|0
1731070030000|2024-11-08 12:47:10|7185.7|7173.7|7188.9|7176.9|7188.9|7176.9|7181.9|7169.9|0
1731070040000|2024-11-08 12:47:20|7187.9|7175.9|7187.9|7175.9|7188.4|7176.4|7187.9|7175.9|0
1731070050000|2024-11-08 12:47:30|7187.4|7175.4|7187.9|7175.9|7187.9|7175.9|7187.4|7175.4|0
1731070070000|2024-11-08 12:47:50|7187.8|7175.8|7186.4|7174.4|7187.8|7175.8|7186.4|7174.4|0
1731070080000|2024-11-08 12:48:00|7183.4|7171.4|7184.4|7172.4|7184.9|7172.9|7183.4|7171.4|0
1731070090000|2024-11-08 12:48:10|7183.9|7171.9|7184.4|7172.4|7184.9|7172.9|7183.9|7171.9|0
1731070120000|2024-11-08 12:48:40|7183.4|7171.4|7175.1|7163.1|7183.4|7171.4|7175.1|7163.1|1
1731070140000|2024-11-08 12:49:00|7175.2|7163.2|7174.1|7162.1|7175.3|7163.3|7174|7162|2
1731070150000|2024-11-08 12:49:10|7173.9|7161.9|7173.4|7161.4|7173.9|7161.9|7173.4|7161.4|6
1731070160000|2024-11-08 12:49:20|7171.9|7163.9|7171.9|7163.9|7171.9|7163.9|7171.9|7163.9|4
1731070170000|2024-11-08 12:49:30|7170.2|7158.2|7171.7|7159.7|7171.7|7159.7|7170.2|7158.2|9
1731070190000|2024-11-08 12:49:50|7169.6|7161.6|7158.7|7146.7|7169.6|7161.6|7158.2|7146.2|5
1731070200000|2024-11-08 12:50:00|7159.2|7147.2|7159.2|7147.2|7159.2|7147.2|7159.2|7147.2|0
1731070220000|2024-11-08 12:50:20|7157.7|7145.7|7157.2|7145.2|7157.7|7145.7|7157.2|7145.2|0
1731070230000|2024-11-08 12:50:30|7156.8|7144.8|7156.7|7144.7|7156.8|7144.8|7156.7|7144.7|1
1731070240000|2024-11-08 12:50:40|7156.8|7144.8|7161.2|7149.2|7161.7|7149.7|7156.8|7144.8|0
1731070250000|2024-11-08 12:50:50|7163.2|7151.2|7162.7|7150.7|7163.2|7151.2|7162.7|7150.7|1
1731070260000|2024-11-08 12:51:00|7162.8|7150.8|7163.7|7151.7|7163.7|7151.7|7162.8|7150.8|0
1731070270000|2024-11-08 12:51:10|7172.7|7160.7|7173.7|7161.7|7173.7|7161.7|7172.7|7160.7|0
1731070280000|2024-11-08 12:51:20|7174.4|7162.4|7164.7|7152.7|7176.1|7164.1|7164.7|7152.7|15
1731070290000|2024-11-08 12:51:30|7164.2|7152.2|7164.2|7152.2|7164.2|7152.2|7164.2|7152.2|0
1731070300000|2024-11-08 12:51:40|7164.4|7152.4|7165.7|7153.7|7165.7|7153.7|7164.4|7152.4|0
1731070310000|2024-11-08 12:51:50|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|0
1731070320000|2024-11-08 12:52:00|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|7166.3|7154.3|0
1731070330000|2024-11-08 12:52:10|7166.4|7154.4|7167.3|7155.3|7167.3|7155.3|7166.4|7154.4|3
1731070340000|2024-11-08 12:52:20|7167.2|7155.2|7166.7|7154.7|7167.2|7155.2|7166.7|7154.7|0
1731070350000|2024-11-08 12:52:30|7166.2|7154.2|7166.2|7154.2|7166.2|7154.2|7166.2|7154.2|0
1731070360000|2024-11-08 12:52:40|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|0
1731070380000|2024-11-08 12:53:00|7165.3|7153.3|7165.3|7153.3|7165.3|7153.3|7165.3|7153.3|0
1731070390000|2024-11-08 12:53:10|7164.3|7152.3|7164.2|7152.2|7164.3|7152.3|7164.2|7152.2|0
1731070400000|2024-11-08 12:53:20|7163.8|7151.8|7164.3|7152.3|7164.8|7152.8|7163.8|7151.8|0
1731070410000|2024-11-08 12:53:30|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|0
1731070440000|2024-11-08 12:54:00|7164.3|7152.3|7164.3|7152.3|7164.3|7152.3|7164.3|7152.3|0
1731070450000|2024-11-08 12:54:10|7164.2|7152.2|7163.3|7151.3|7164.2|7152.2|7163.3|7151.3|0
1731070480000|2024-11-08 12:54:40|7169.8|7157.8|7171.3|7159.3|7171.3|7159.3|7169.8|7157.8|0
1731070490000|2024-11-08 12:54:50|7172.8|7160.8|7170.8|7158.8|7172.8|7160.8|7169.3|7157.3|0
1731070500000|2024-11-08 12:55:00|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|7171.8|7159.8|0
1731070520000|2024-11-08 12:55:20|7171.7|7159.7|7171.7|7159.7|7171.7|7159.7|7171.7|7159.7|0
1731070540000|2024-11-08 12:55:40|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|7172.2|7160.2|2
1731070560000|2024-11-08 12:56:00|7172.7|7160.7|7179.6|7167.6|7179.7|7167.7|7171.2|7160.7|0
1731070570000|2024-11-08 12:56:10|7179.2|7167.2|7176.7|7164.7|7179.2|7167.2|7176.7|7164.7|0
1731070580000|2024-11-08 12:56:20|7177.2|7165.2|7177.2|7165.2|7177.2|7165.2|7177.2|7165.2|0
1731070590000|2024-11-08 12:56:30|7177.7|7165.7|7177.7|7165.7|7177.7|7165.7|7177.7|7165.7|0
1731070600000|2024-11-08 12:56:40|7178.1|7166.1|7178.2|7166.2|7178.2|7166.2|7178.1|7166.1|0
1731070610000|2024-11-08 12:56:50|7181.6|7173.6|7184.6|7172.6|7184.6|7174.5|7181.6|7172.6|1
1731070620000|2024-11-08 12:57:00|7184.2|7172.2|7182.1|7174.1|7185.1|7175.1|7182.1|7172.2|2
1731070640000|2024-11-08 12:57:20|7183.1|7175.1|7179.1|7171.1|7183.1|7175.1|7178.6|7170.6|0
1731070660000|2024-11-08 12:57:40|7179.6|7167.6|7179.1|7171.1|7180.1|7171.1|7178.2|7167.6|0
1731070670000|2024-11-08 12:57:50|7183.2|7175.2|7182.6|7176.6|7183.2|7176.6|7182.6|7175.2|1
1731070700000|2024-11-08 12:58:20|7183.6|7177.6|7185.1|7177.1|7185.1|7177.6|7183.6|7177.1|7
1731070710000|2024-11-08 12:58:30|7184.6|7176.6|7184.1|7176.1|7184.6|7176.6|7184.1|7176.1|0
1731070720000|2024-11-08 12:58:40|7181.3|7169.3|7182.6|7170.6|7182.6|7170.6|7181.3|7169.3|2
1731070730000|2024-11-08 12:58:50|7181.2|7169.2|7181.2|7169.2|7181.2|7169.2|7181.2|7169.2|0
1731070740000|2024-11-08 12:59:00|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|7183.1|7171.1|0
1731070750000|2024-11-08 12:59:10|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|7182.6|7170.6|0
1731070780000|2024-11-08 12:59:40|7182.4|7170.4|7179.7|7167.7|7182.4|7170.4|7179.7|7167.7|0
1731070800000|2024-11-08 13:00:00|7178|7166|7166.3|7154.3|7178|7166|7162.3|7150.3|6
1731070810000|2024-11-08 13:00:10|7167.4|7155.4|7166.2|7154.2|7170.1|7158.1|7165.2|7153.2|0
1731070820000|2024-11-08 13:00:20|7165.7|7153.7|7166.2|7154.2|7166.7|7154.7|7165.7|7153.7|0
1731070840000|2024-11-08 13:00:40|7163.9|7151.9|7163.2|7151.2|7164.2|7152.2|7163.2|7151.2|9
1731070850000|2024-11-08 13:00:50|7163.3|7151.3|7163.7|7151.7|7163.8|7151.8|7163.3|7151.3|1
1731070860000|2024-11-08 13:01:00|7161.5|7153.5|7150.2|7138.2|7161.6|7153.5|7150.2|7138.2|8
1731070870000|2024-11-08 13:01:10|7151.1|7139.1|7145.2|7133.2|7151.1|7139.1|7142.7|7132.6|3
1731070880000|2024-11-08 13:01:20|7143.7|7137.7|7150.8|7142.8|7151.8|7144.3|7143.7|7137.7|2
1731070890000|2024-11-08 13:01:30|7150.7|7142.7|7149.1|7137.1|7150.8|7143.6|7148.3|7137.1|4
1731070900000|2024-11-08 13:01:40|7149.2|7137.2|7147.6|7135.6|7149.2|7137.2|7147.6|7135.6|1
1731070910000|2024-11-08 13:01:50|7145.1|7137.1|7142.7|7130.7|7145.6|7137.1|7140.8|7130.2|3
1731070920000|2024-11-08 13:02:00|7143.2|7131.2|7143.1|7131.1|7144.1|7133.1|7140.7|7130.6|0
1731070930000|2024-11-08 13:02:10|7143.2|7131.2|7141.7|7133.7|7143.6|7133.7|7141.7|7131.2|0
1731070940000|2024-11-08 13:02:20|7143.6|7131.6|7142.1|7134.1|7143.6|7134.1|7142.1|7131.6|0
1731070950000|2024-11-08 13:02:30|7140.5|7134.5|7142.7|7130.7|7143.2|7134.5|7140|7129.6|2
1731070960000|2024-11-08 13:02:40|7142.6|7130.6|7138.1|7130.1|7142.7|7132.8|7138.1|7128.7|1
1731070970000|2024-11-08 13:02:50|7132.1|7120.1|7130.1|7124.1|7134.1|7126.1|7130.1|7120.1|4
1731070980000|2024-11-08 13:03:00|7125.1|7117.1|7127.6|7115.6|7127.6|7119.1|7124.1|7115.6|8
1731070990000|2024-11-08 13:03:10|7126.1|7118.1|7125|7119|7126.6|7119|7125|7114.6|0
1731071000000|2024-11-08 13:03:20|7126|7118|7126|7118|7126|7119.1|7124.1|7117.6|2
1731071010000|2024-11-08 13:03:30|7125.6|7117.6|7126.5|7118.5|7126.5|7118.7|7123.8|7117.6|1
1731071020000|2024-11-08 13:03:40|7127.6|7115.6|7126.1|7118.1|7128|7118.5|7124.7|7115.1|3
1731071030000|2024-11-08 13:03:50|7128.7|7116.7|7114.7|7106.7|7128.7|7116.7|7114.7|7103.3|1
1731071040000|2024-11-08 13:04:00|7114.8|7106.8|7120.6|7108.6|7120.7|7108.7|7114.8|7105.8|0
1731071050000|2024-11-08 13:04:10|7117.2|7109.2|7114.5|7106.5|7117.2|7110.1|7114|7106.5|4
1731071060000|2024-11-08 13:04:20|7120.4|7112.4|7131.7|7119.7|7131.7|7119.7|7119.8|7112.4|8
1731071070000|2024-11-08 13:04:30|7130.8|7118.8|7129.8|7117.8|7130.8|7118.8|7129.8|7117.8|0
1731071080000|2024-11-08 13:04:40|7130.2|7118.2|7131.7|7119.7|7132.7|7120.7|7130.2|7118.2|1
1731071090000|2024-11-08 13:04:50|7136.2|7124.2|7142|7130|7142|7130|7136.2|7124.2|0
1731071100000|2024-11-08 13:05:00|7142.6|7130.6|7148.5|7136.5|7149.5|7137.5|7142.6|7130.6|1
1731071110000|2024-11-08 13:05:10|7148|7136|7148|7136|7148|7136|7148|7136|0
1731071120000|2024-11-08 13:05:20|7148.5|7136.5|7147.5|7135.5|7148.5|7136.5|7147.5|7135.5|1
1731071130000|2024-11-08 13:05:30|7148.4|7136.4|7149.5|7137.5|7149.5|7137.5|7148.4|7136.4|0
1731071140000|2024-11-08 13:05:40|7150|7138|7150|7138|7150|7138|7150|7138|0
1731071150000|2024-11-08 13:05:50|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|7150.1|7138.1|0
1731071180000|2024-11-08 13:06:20|7151.4|7139.4|7148|7136|7151.6|7139.6|7148|7136|2
1731071190000|2024-11-08 13:06:30|7143.6|7131.6|7143.6|7131.6|7143.6|7131.6|7143.6|7131.6|1
1731071200000|2024-11-08 13:06:40|7143.1|7131.1|7143.1|7131.1|7143.1|7131.1|7142.6|7130.6|0
1731071210000|2024-11-08 13:06:50|7142.6|7130.6|7143.5|7131.5|7143.6|7134.3|7140|7130.6|1
1731071220000|2024-11-08 13:07:00|7143.6|7131.6|7140.1|7132.1|7144.1|7132.1|7140.1|7130.6|2
1731071230000|2024-11-08 13:07:10|7140.6|7128.6|7123.6|7111.6|7140.6|7128.6|7123.6|7111.6|3
1731071240000|2024-11-08 13:07:20|7122.1|7114.1|7128.1|7116.1|7128.1|7116.1|7122.1|7111.1|2
1731071250000|2024-11-08 13:07:30|7129.5|7117.5|7129.7|7117.7|7131.1|7119.1|7129|7117|5
1731071260000|2024-11-08 13:07:40|7131.7|7119.7|7131.7|7119.7|7131.7|7119.7|7131.7|7119.7|0
1731071270000|2024-11-08 13:07:50|7128.7|7116.7|7128.7|7116.7|7128.7|7116.7|7128.7|7116.7|0
1731071280000|2024-11-08 13:08:00|7128.8|7116.8|7135.5|7123.5|7136.1|7124.1|7128.8|7116.8|1
1731071290000|2024-11-08 13:08:10|7136|7124|7135.4|7123.4|7136.5|7125.5|7133.5|7123.4|1
1731071300000|2024-11-08 13:08:20|7129.2|7117.2|7123.5|7117.5|7129.6|7117.6|7123.5|7117.2|0
1731071310000|2024-11-08 13:08:30|7127.1|7115.1|7128.6|7116.6|7128.6|7116.6|7127.1|7115.1|1
1731071320000|2024-11-08 13:08:40|7129.1|7117.1|7133.5|7121.5|7133.5|7121.5|7129.1|7117.1|1
1731071330000|2024-11-08 13:08:50|7135|7123|7131.1|7119.1|7135|7123|7131.1|7119.1|0
1731071340000|2024-11-08 13:09:00|7130.6|7118.6|7129.6|7117.6|7130.6|7118.6|7129.6|7117.6|1
1731071350000|2024-11-08 13:09:10|||||||||1
1731071360000|2024-11-08 13:09:20|7126.6|7114.6|7124.5|7112.5|7126.6|7114.6|7124.5|7112.5|0
1731071370000|2024-11-08 13:09:30|7124.1|7112.1|7124|7112|7125.7|7113.7|7122.6|7110.6|0
1731071380000|2024-11-08 13:09:40|7123.6|7111.6|7127.1|7115.1|7127.1|7115.1|7123.6|7111.6|0
1731071390000|2024-11-08 13:09:50|7132.5|7120.5|7132.5|7120.5|7132.5|7120.5|7132.5|7120.5|0
1731071400000|2024-11-08 13:10:00|7132|7120|7133.5|7121.5|7133.5|7121.5|7132|7120|0
1731071410000|2024-11-08 13:10:10|7134|7122|7136.4|7128.4|7137.4|7128.4|7134|7122|2
1731071420000|2024-11-08 13:10:20|7136.9|7128.9|7140.6|7128.6|7140.6|7128.9|7136.9|7127.2|1
1731071430000|2024-11-08 13:10:30|7140.5|7128.5|7146.5|7134.5|7146.5|7134.5|7140.5|7128.5|0
1731071440000|2024-11-08 13:10:40|||||||||2
1731071470000|2024-11-08 13:11:10|7140.6|7128.6|7141|7129|7141.5|7129.5|7140.6|7128.6|1
1731071490000|2024-11-08 13:11:30|7140.5|7128.5|7135.5|7123.5|7140.5|7128.5|7135.5|7123.5|0
1731071500000|2024-11-08 13:11:40|7136|7124|7135.6|7123.6|7136.5|7124.5|7135.5|7123.5|0
1731071520000|2024-11-08 13:12:00|7135.5|7123.5|7132.2|7120.2|7135.5|7123.5|7132.2|7120.2|0
1731071530000|2024-11-08 13:12:10|7132.1|7120.1|7136|7124|7136|7124|7132.1|7120.1|0
1731071540000|2024-11-08 13:12:20|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|7134.5|7122.5|1
1731071550000|2024-11-08 13:12:30|7137|7125|7141.5|7129.5|7141.5|7129.5|7137|7125|0
1731071560000|2024-11-08 13:12:40|7143.5|7131.5|7144|7132|7144|7132|7143.5|7131.5|0
1731071570000|2024-11-08 13:12:50|7144.1|7132.1|7145.5|7133.5|7145.5|7133.5|7144.1|7132.1|0
1731071580000|2024-11-08 13:13:00|7146.5|7134.5|7159|7147|7164.5|7153.4|7146.5|7134.5|0
1731071590000|2024-11-08 13:13:10|7158.1|7146.1|7158.6|7146.6|7158.6|7146.6|7158.1|7146.1|2
1731071610000|2024-11-08 13:13:30|7160.1|7148.1|7159.6|7147.6|7160.1|7148.1|7159.6|7147.6|0
1731071620000|2024-11-08 13:13:40|7156.1|7144.1|7158.6|7146.6|7158.6|7146.6|7156.1|7144.1|2
1731071630000|2024-11-08 13:13:50|7157.1|7145.1|7157.1|7145.1|7157.1|7145.1|7157.1|7145.1|0
1731071640000|2024-11-08 13:14:00|7156.6|7144.6|7157.5|7145.5|7157.6|7145.6|7156.6|7144.6|1
1731071650000|2024-11-08 13:14:10|7157.6|7145.6|7157.5|7145.5|7157.6|7145.6|7157.5|7145.5|1
1731071670000|2024-11-08 13:14:30|7157.3|7145.3|7154.5|7142.5|7157.3|7145.3|7154.5|7142.5|0
1731071690000|2024-11-08 13:14:50|7154|7142|7148.5|7136.5|7154|7142|7148.5|7136.5|1
1731071700000|2024-11-08 13:15:00|7148|7136|7141|7129|7148|7136|7140.5|7128.5|0
1731071710000|2024-11-08 13:15:10|7135.8|7129.8|7137.1|7125.1|7137.1|7129.8|7135.8|7124.6|4
1731071720000|2024-11-08 13:15:20|7135.1|7127.1|7137.6|7125.6|7137.6|7127.1|7135.1|7125|0
1731071730000|2024-11-08 13:15:30|7137.5|7125.5|7137.5|7125.5|7142.6|7130.6|7137.5|7125.5|0
1731071740000|2024-11-08 13:15:40|7137|7125|7136.5|7124.5|7137|7125|7136.5|7124.5|1
1731071750000|2024-11-08 13:15:50|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|7137.9|7125.9|0
1731071760000|2024-11-08 13:16:00|7137.4|7125.4|7138|7126|7138|7126|7136.9|7124.9|0
1731071770000|2024-11-08 13:16:10|7138.5|7126.5|7138.9|7130.9|7138.9|7130.9|7138|7126.5|0
1731071780000|2024-11-08 13:16:20|7138|7132|7144.6|7132.6|7144.6|7132.6|7138|7129.8|1
1731071790000|2024-11-08 13:16:30|7145|7133|7146.1|7134.1|7148.4|7136.4|7145|7133|0
1731071800000|2024-11-08 13:16:40|7147.2|7135.2|7141.2|7129.2|7147.2|7135.2|7141.2|7129.2|2
1731071810000|2024-11-08 13:16:50|7137.5|7125.5|7137.5|7125.5|7137.5|7125.5|7137.5|7125.5|1
1731071820000|2024-11-08 13:17:00|7137.4|7125.4|7136|7128|7137.9|7128|7136|7124|0
1731071830000|2024-11-08 13:17:10|7136.5|7128.5|7136.4|7128.4|7136.5|7128.5|7136.4|7128.4|0
1731071850000|2024-11-08 13:17:30|7136|7128|7136.4|7130.4|7136.5|7130.4|7136|7128|0
1731071860000|2024-11-08 13:17:40|7140.9|7128.9|7140.9|7128.9|7140.9|7128.9|7140.9|7128.9|1
1731071870000|2024-11-08 13:17:50|7140|7128|7139.9|7127.9|7140.3|7128.3|7139.9|7127.9|1
1731071880000|2024-11-08 13:18:00|7139.8|7127.8|7132.1|7124.1|7139.8|7127.8|7132.1|7122.4|5
1731071890000|2024-11-08 13:18:10|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|0
1731071900000|2024-11-08 13:18:20|7129.1|7123.1|7132.3|7120.3|7132.3|7123.1|7129.1|7120.3|1
1731071910000|2024-11-08 13:18:30|7133.7|7121.7|7132.7|7124.7|7133.7|7124.7|7131.7|7121.7|0
1731071920000|2024-11-08 13:18:40|7137.8|7125.8|7137.8|7125.8|7137.8|7125.8|7137.8|7125.8|1
1731071930000|2024-11-08 13:18:50|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|7138.3|7126.3|0
1731071940000|2024-11-08 13:19:00|7135.8|7123.8|7141|7133|7142.9|7133|7134.9|7123.8|2
1731071950000|2024-11-08 13:19:10|7141.9|7133.9|7133.3|7121.3|7141.9|7133.9|7133.3|7121.3|5
1731071970000|2024-11-08 13:19:30|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|7133.8|7121.8|0
1731071980000|2024-11-08 13:19:40|7130.8|7122.8|7127.3|7119.3|7130.8|7122.8|7127.3|7119.3|0
1731071990000|2024-11-08 13:19:50|7127.7|7119.7|7133.7|7125.7|7134.3|7125.7|7127.7|7119.7|1
1731072000000|2024-11-08 13:20:00|7134.1|7128.1|7134.1|7128.1|7135|7129|7134.1|7128.1|0
1731072010000|2024-11-08 13:20:10|7140.2|7128.2|7141.2|7129.2|7141.2|7129.2|7140.2|7128.2|1
1731072020000|2024-11-08 13:20:20|7141.4|7129.4|7142.7|7130.7|7143.8|7133.7|7141.4|7129.4|0
1731072030000|2024-11-08 13:20:30|7142.8|7130.8|7145.2|7133.2|7147.1|7139.1|7142.8|7130.8|1
1731072040000|2024-11-08 13:20:40|7145.3|7133.3|7144.3|7132.3|7145.3|7133.3|7144.3|7132.3|1
1731072050000|2024-11-08 13:20:50|7141.8|7133.8|7164.3|7156.3|7165.3|7156.3|7141.8|7131.9|5
1731072060000|2024-11-08 13:21:00|7170.2|7158.2|7171.8|7159.8|7174.7|7162.7|7170.2|7158.2|5
1731072080000|2024-11-08 13:21:20|7169.5|7157.5|7169.2|7157.2|7169.5|7157.5|7169.2|7157.2|2
1731072090000|2024-11-08 13:21:30|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|7168.2|7156.2|0
1731072110000|2024-11-08 13:21:50|7167.9|7155.9|7169.4|7157.4|7169.4|7157.4|7164.2|7152.2|2
1731072120000|2024-11-08 13:22:00|7168.9|7156.9|7165.3|7153.3|7168.9|7156.9|7165.3|7153.3|0
1731072130000|2024-11-08 13:22:10|7164.9|7152.9|7164.7|7152.7|7164.9|7152.9|7164.7|7152.7|5
1731072140000|2024-11-08 13:22:20|7163.7|7151.7|7162.7|7150.7|7163.7|7151.7|7162.7|7150.7|2
1731072150000|2024-11-08 13:22:30|7158.1|7152.1|7158.6|7146.6|7158.6|7152.1|7155.8|7146.6|3
1731072160000|2024-11-08 13:22:40|7157.7|7145.7|7153.6|7141.6|7157.7|7145.7|7153.6|7141.6|1
1731072180000|2024-11-08 13:23:00|7152.7|7140.7|7151.1|7143.1|7152.7|7143.1|7150.6|7140.7|0
1731072200000|2024-11-08 13:23:20|7151.2|7145.1|7151.2|7145.2|7151.2|7145.2|7151.2|7145.1|1
1731072210000|2024-11-08 13:23:30|7152.1|7146.1|7159.6|7147.6|7159.6|7147.6|7152.1|7146.1|1
1731072220000|2024-11-08 13:23:40|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|1
1731072230000|2024-11-08 13:23:50|7159|7147|7146.7|7138.7|7159|7147|7146.7|7138.7|7
1731072240000|2024-11-08 13:24:00|7147.2|7135.2|7145.1|7137.1|7147.2|7137.1|7145.1|7133.2|3
1731072250000|2024-11-08 13:24:10|7144.2|7138.2|7150.6|7142.6|7151.6|7142.6|7144.2|7138.2|2
1731072260000|2024-11-08 13:24:20|7149.6|7143.6|7156.7|7144.7|7156.7|7144.7|7149.6|7141.2|0
1731072270000|2024-11-08 13:24:30|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|7154.6|7142.6|0
1731072280000|2024-11-08 13:24:40|7152.5|7144.5|7152.5|7144.5|7152.5|7144.5|7152.5|7144.5|0
1731072290000|2024-11-08 13:24:50|7151.6|7143.6|7151.6|7143.6|7151.6|7144.1|7149.7|7143.6|3
1731072300000|2024-11-08 13:25:00|7150.6|7144.6|7152.1|7144.1|7153.2|7145.1|7150.6|7141.2|3
1731072310000|2024-11-08 13:25:10|7150.6|7144.6|7151.1|7143.1|7151.1|7144.6|7150.2|7143.1|1
1731072320000|2024-11-08 13:25:20|7150.6|7144.6|7150.7|7144.7|7150.7|7144.7|7150.6|7144.6|4
1731072330000|2024-11-08 13:25:30|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|0
1731072350000|2024-11-08 13:25:50|||||||||1
1731072370000|2024-11-08 13:26:10|7164.7|7156.7|7158.6|7146.6|7164.7|7156.7|7158.6|7146.6|11
1731072380000|2024-11-08 13:26:20|7158.7|7146.7|7158.6|7146.6|7158.7|7146.7|7158.6|7146.6|3
1731072400000|2024-11-08 13:26:40|7157.6|7145.6|7157.5|7145.5|7157.6|7145.6|7157.5|7145.5|0
1731072420000|2024-11-08 13:27:00|7158.5|7146.5|7155.2|7147.2|7158.5|7148.4|7155.2|7145.7|2
1731072430000|2024-11-08 13:27:10|7157.3|7145.3|7152.2|7144.2|7157.3|7147.2|7152.2|7144.2|1
1731072440000|2024-11-08 13:27:20|7152.7|7144.7|7152.7|7144.7|7152.7|7144.7|7152.7|7144.7|2
1731072450000|2024-11-08 13:27:30|7158.8|7146.7|7158.8|7146.8|7158.8|7146.8|7158.8|7146.7|2
1731072460000|2024-11-08 13:27:40|7159.3|7147.3|7169.3|7157.3|7169.3|7157.3|7159.3|7147.3|1
1731072470000|2024-11-08 13:27:50|7169.6|7157.6|7173.3|7161.3|7173.8|7161.8|7169.6|7157.6|0
1731072480000|2024-11-08 13:28:00|7173.2|7161.2|7152.7|7140.7|7173.3|7161.3|7152.7|7140.7|2
1731072490000|2024-11-08 13:28:10|7152.6|7140.6|7150.2|7138.2|7152.6|7140.6|7144.8|7132.8|6
1731072500000|2024-11-08 13:28:20|7150|7138|7143.2|7131.2|7150|7138|7143.2|7131.2|7
1731072510000|2024-11-08 13:28:30|7143.7|7131.7|7144|7132|7144.1|7135.2|7142.6|7130.6|7
1731072520000|2024-11-08 13:28:40|||||||||3
1731072530000|2024-11-08 13:28:50|7145|7133|7144.5|7132.5|7145|7133|7144.5|7132.5|6
1731072540000|2024-11-08 13:29:00|7145.4|7133.4|7143.4|7135.4|7145.4|7135.9|7143.4|7133.4|0
1731072550000|2024-11-08 13:29:10|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|7147.2|7135.2|1
1731072560000|2024-11-08 13:29:20|7146.7|7134.7|7146.7|7134.7|7146.7|7134.7|7146.7|7134.7|0
1731072570000|2024-11-08 13:29:30|7144.2|7136.2|7146|7134|7146.7|7136.6|7140.9|7132.5|5
1731072590000|2024-11-08 13:29:50|7145|7133|7145|7133|7145|7133|7145|7133|1
1731072600000|2024-11-08 13:30:00|7144|7138|7154.6|7142.6|7154.6|7142.6|7144|7138|7
1731072610000|2024-11-08 13:30:10|7155.5|7143.5|7154.5|7142.5|7155.5|7143.5|7154.5|7142.5|0
1731072620000|2024-11-08 13:30:20|7156|7144|7153.4|7145.4|7156|7145.9|7153.4|7143.5|0
1731072630000|2024-11-08 13:30:30|7152.9|7144.9|7154.4|7142.4|7156.2|7146.3|7152.9|7141.9|2
1731072640000|2024-11-08 13:30:40|7154.3|7142.3|7155.4|7147.4|7155.5|7147.5|7154.1|7142.3|7
1731072650000|2024-11-08 13:30:50|7155.5|7147.5|7155.5|7147.5|7155.5|7147.5|7155.5|7147.5|1
1731072660000|2024-11-08 13:31:00|7155.4|7147.4|7155.4|7147.4|7155.4|7147.4|7155.4|7147.4|0
1731072670000|2024-11-08 13:31:10|7154.5|7148.5|7167.5|7155.5|7167.5|7156.5|7154.5|7148.5|1
1731072680000|2024-11-08 13:31:20|7168|7156|7167.9|7155.9|7168|7156|7167.9|7155.9|0
1731072690000|2024-11-08 13:31:30|7167.5|7155.5|7165.6|7157.6|7167.5|7157.6|7165.6|7155.5|0
1731072700000|2024-11-08 13:31:40|7167.4|7159.4|7167.4|7159.4|7167.4|7159.4|7167.4|7159.4|0
1731072730000|2024-11-08 13:32:10|||||||||1
1731072740000|2024-11-08 13:32:20|7166|7160|7166|7160|7166|7160|7166|7160|4
1731072760000|2024-11-08 13:32:40|7167.5|7155.5|7172|7164|7172|7164|7167.5|7155.5|2
1731072780000|2024-11-08 13:33:00|7171.5|7163.5|7167.5|7159.5|7172.9|7163.5|7167.5|7159|0
1731072790000|2024-11-08 13:33:10|7181|7169|7173.4|7167.4|7181|7169.9|7172.9|7166.5|13
1731072800000|2024-11-08 13:33:20|7174.4|7166.4|7174.4|7166.4|7174.4|7166.4|7174.4|7166.4|1
1731072810000|2024-11-08 13:33:30|7176.8|7164.8|7180.4|7168.4|7180.4|7168.4|7176.8|7164.8|0
1731072820000|2024-11-08 13:33:40|7180.9|7168.9|7180.9|7168.9|7180.9|7168.9|7180.9|7168.9|0
1731072830000|2024-11-08 13:33:50|7182.4|7170.4|7183.4|7171.4|7186.4|7174.9|7180.9|7170.4|0
1731072840000|2024-11-08 13:34:00|7184.4|7172.4|7185.4|7173.4|7186.4|7174.4|7184.4|7172.4|4
1731072850000|2024-11-08 13:34:10|7185.9|7173.9|7185.4|7173.4|7186.4|7174.4|7185.4|7173.4|0
1731072880000|2024-11-08 13:34:40|7184.9|7172.9|7182.4|7174.4|7184.9|7174.4|7182.4|7172.4|1
1731072900000|2024-11-08 13:35:00|7181.9|7173.9|7191.4|7179.4|7191.9|7179.9|7181.4|7173.4|3
1731072910000|2024-11-08 13:35:10|7185.5|7173.5|7185.9|7173.9|7187.4|7175.4|7185.5|7173.5|0
1731072920000|2024-11-08 13:35:20|7185.4|7173.4|7184.4|7172.4|7185.4|7173.4|7184.4|7172.4|0
1731072930000|2024-11-08 13:35:30|7185.3|7173.3|7182.9|7174.9|7185.3|7174.9|7182.9|7173.3|1
1731072950000|2024-11-08 13:35:50|||||||||4
1731072960000|2024-11-08 13:36:00|7183.4|7175.4|7181.4|7175.4|7183.4|7175.4|7181.4|7174.9|0
1731072970000|2024-11-08 13:36:10|7181.9|7175.9|7191|7179|7191|7181.3|7181.4|7175.4|3
1731072980000|2024-11-08 13:36:20|7193.5|7181.5|7193|7181|7193.5|7181.5|7193|7181|5
1731072990000|2024-11-08 13:36:30|7192.9|7180.9|7192.5|7180.5|7194|7182|7192.5|7180.5|0
1731073000000|2024-11-08 13:36:40|7192.9|7180.9|7189.9|7183.9|7192.9|7184.4|7189.9|7179.9|0
1731073010000|2024-11-08 13:36:50|7189.4|7183.4|7198|7186|7198|7186|7189.4|7183.4|4
1731073020000|2024-11-08 13:37:00|7198.5|7186.5|7191.9|7183.9|7198.5|7186.5|7191.9|7182.9|0
1731073030000|2024-11-08 13:37:10|7190.9|7184.9|7190.8|7184.8|7191.9|7184.9|7189.4|7183.4|1
1731073040000|2024-11-08 13:37:20|7189.9|7183.9|7175.5|7163.5|7189.9|7183.9|7172.9|7161.1|8
1731073050000|2024-11-08 13:37:30|7176|7164|7180.5|7168.5|7182.4|7170.4|7173.5|7164|1
1731073060000|2024-11-08 13:37:40|7182|7170|7182.5|7170.5|7182.5|7170.5|7182|7170|0
1731073070000|2024-11-08 13:37:50|7182.4|7170.4|7190.6|7178.6|7190.6|7178.6|7181|7170.4|2
1731073080000|2024-11-08 13:38:00|7191.5|7179.5|7191|7179|7191.5|7179.5|7191|7179|0
1731073100000|2024-11-08 13:38:20|7190.5|7178.5|7188.4|7180.4|7190.5|7180.4|7187|7176.9|3
1731073120000|2024-11-08 13:38:40|7189.4|7177.4|7186.4|7178.4|7189.4|7180.4|7183.9|7176.9|2
1731073130000|2024-11-08 13:38:50|7186.9|7178.9|7186.9|7178.9|7186.9|7178.9|7186.9|7178.9|3
1731073140000|2024-11-08 13:39:00|7186.4|7178.4|7183.9|7175.9|7186.4|7178.4|7183.9|7173.5|1
1731073150000|2024-11-08 13:39:10|||||||||1
1731073170000|2024-11-08 13:39:30|7183.4|7175.4|7183.4|7175.4|7183.4|7175.4|7183.4|7175.4|0
1731073180000|2024-11-08 13:39:40|7183|7175|7186.5|7174.5|7186.9|7175|7183|7173.5|3
1731073200000|2024-11-08 13:40:00|7184.5|7176.5|7185|7179|7187.9|7179|7184.5|7174.5|2
1731073210000|2024-11-08 13:40:10|7193.5|7187.5|7190.5|7178.5|7194.6|7187.5|7187.9|7177.5|6
1731073220000|2024-11-08 13:40:20|7191.6|7183.6|7193|7185|7195|7185|7191.6|7183|0
1731073230000|2024-11-08 13:40:30|7193.9|7185.9|7197|7185|7197.1|7185.9|7193.9|7185|2
1731073240000|2024-11-08 13:40:40|7195.1|7189.1|7194.7|7188.7|7195.1|7189.1|7194.7|7188.7|0
1731073250000|2024-11-08 13:40:50|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|7194.6|7188.6|1
1731073270000|2024-11-08 13:41:10|7195.5|7187.5|7193.5|7187.5|7195.5|7187.5|7193.5|7187.5|0
1731073280000|2024-11-08 13:41:20|7193.1|7185.1|7184.6|7172.6|7194.1|7185.6|7183.6|7172.6|0
1731073290000|2024-11-08 13:41:30|7185.1|7173.1|7178.6|7172.6|7185.1|7173.1|7178.6|7171.6|0
1731073300000|2024-11-08 13:41:40|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|7179.6|7173.6|0
1731073310000|2024-11-08 13:41:50|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|7179.1|7173.1|0
1731073320000|2024-11-08 13:42:00|7179.6|7171.6|7170.6|7162.6|7179.6|7171.6|7170.6|7162.6|0
1731073330000|2024-11-08 13:42:10|7172.1|7160.1|7173.6|7161.6|7174.6|7164.3|7169.1|7160.1|3
1731073340000|2024-11-08 13:42:20|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|7173.1|7161.1|0
1731073350000|2024-11-08 13:42:30|7173.6|7161.6|7170.1|7162.1|7173.6|7162.1|7170.1|7160.1|0
1731073360000|2024-11-08 13:42:40|7169.6|7161.6|7169.6|7161.6|7169.6|7161.6|7169.6|7161.6|0
1731073380000|2024-11-08 13:43:00|7170.1|7162.1|7170.1|7162.1|7170.1|7162.1|7170.1|7162.1|0
1731073390000|2024-11-08 13:43:10|7169.6|7161.6|7169.6|7161.6|7169.6|7161.6|7169.6|7161.6|0
1731073410000|2024-11-08 13:43:30|||||||||2
1731073470000|2024-11-08 13:44:30|7169.1|7161.1|7170.1|7162.1|7170.1|7162.1|7169.1|7161.1|1
1731073500000|2024-11-08 13:45:00|7175.6|7164.1|7174.1|7166.1|7176.6|7166.6|7174.1|7163.6|3
1731073510000|2024-11-08 13:45:10|7173.8|7165.8|7169.6|7161.6|7173.8|7165.8|7169.6|7161.6|0
1731073520000|2024-11-08 13:45:20|7167.1|7155.1|7166.1|7154.1|7167.1|7155.1|7166.1|7154.1|0
1731073530000|2024-11-08 13:45:30|7165.6|7153.6|7166.1|7154.1|7166.1|7154.1|7165.6|7153.6|0
1731073540000|2024-11-08 13:45:40|7164.1|7156.1|7159.6|7151.6|7164.1|7156.1|7159.6|7150.6|1
1731073550000|2024-11-08 13:45:50|7158.6|7150.6|7163.1|7151.1|7165.1|7157.1|7158.6|7150.6|2
1731073560000|2024-11-08 13:46:00|7162.1|7150.1|7161.6|7149.6|7162.1|7150.1|7161.6|7149.6|0
1731073570000|2024-11-08 13:46:10|7159.6|7151.6|7159.1|7151.1|7159.6|7151.6|7159.1|7151.1|0
1731073600000|2024-11-08 13:46:40|||||||||2
1731073620000|2024-11-08 13:47:00|7162.6|7150.6|7160.1|7152.1|7162.6|7152.1|7160.1|7150.1|2
1731073630000|2024-11-08 13:47:10|7159.6|7151.6|7157.6|7151.6|7159.6|7152.1|7157.6|7151.1|1
1731073650000|2024-11-08 13:47:30|7158.1|7152.1|7158.1|7152.1|7158.1|7152.1|7158.1|7152.1|0
1731073670000|2024-11-08 13:47:50|7161.6|7153.6|7160.6|7154.6|7161.6|7154.6|7160.6|7153.6|1
1731073680000|2024-11-08 13:48:00|7161.1|7155.1|7166.6|7154.6|7166.7|7157.4|7161.1|7154.6|1
1731073700000|2024-11-08 13:48:20|7164.6|7156.6|7165.6|7153.6|7165.6|7156.6|7163.7|7153.6|3
1731073720000|2024-11-08 13:48:40|7163.6|7155.6|7163.6|7155.6|7163.6|7155.6|7163.6|7155.6|0
1731073740000|2024-11-08 13:49:00|7163.1|7155.1|7163.1|7155.1|7163.1|7155.1|7163.1|7155.1|0
1731073750000|2024-11-08 13:49:10|7164.8|7152.8|7164.8|7152.8|7164.8|7152.8|7164.8|7152.8|0
1731073760000|2024-11-08 13:49:20|7159.6|7151.6|7161.6|7149.6|7161.6|7151.7|7159.1|7149.6|2
1731073780000|2024-11-08 13:49:40|||||||||1
1731073790000|2024-11-08 13:49:50|7159.7|7151.7|7159.7|7151.7|7159.7|7151.7|7159.7|7151.7|0
1731073810000|2024-11-08 13:50:10|||||||||1
1731073820000|2024-11-08 13:50:20|7166.7|7154.7|7165.7|7157.7|7166.7|7157.7|7164.8|7154.7|1
1731073830000|2024-11-08 13:50:30|7165.2|7157.2|7165.7|7157.7|7165.7|7158.1|7164.1|7157.2|0
1731073840000|2024-11-08 13:50:40|7166.8|7154.8|7167.3|7155.3|7167.3|7155.3|7166.8|7154.8|1
1731073850000|2024-11-08 13:50:50|7166.8|7154.8|7167.8|7155.8|7167.8|7156.8|7164.8|7154.8|0
1731073860000|2024-11-08 13:51:00|7166.3|7158.3|7166.8|7158.8|7166.8|7158.8|7166.3|7158.3|0
1731073870000|2024-11-08 13:51:10|7166.3|7158.3|7166.3|7158.3|7167.3|7160.3|7165.3|7157.8|0
1731073880000|2024-11-08 13:51:20|7165.3|7160.3|7166.3|7160.3|7167.2|7160.3|7165.3|7158.3|0
1731073890000|2024-11-08 13:51:30|7167.2|7159.2|7165.8|7159.8|7167.2|7160.3|7164.4|7157.3|0
1731073900000|2024-11-08 13:51:40|7164.8|7157.8|7164.4|7158.4|7166.7|7159.8|7164.4|7157.3|1
1731073910000|2024-11-08 13:51:50|7164.5|7158.5|7165.5|7153.5|7167.8|7159.5|7164.4|7153.5|1
1731073920000|2024-11-08 13:52:00|7165.4|7153.4|7159|7153|7165.4|7153.4|7159|7151.4|0
1731073930000|2024-11-08 13:52:10|7159.5|7153.5|7159.4|7151.4|7161.4|7153.5|7159.4|7149.4|1
1731073940000|2024-11-08 13:52:20|7161.7|7153.7|7167.8|7155.8|7167.8|7155.8|7161.7|7153.7|2
1731073950000|2024-11-08 13:52:30|7166.8|7158.8|7177.8|7165.8|7178.2|7166.2|7166.8|7158.8|1
1731073960000|2024-11-08 13:52:40|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|7178.3|7166.3|1
1731073970000|2024-11-08 13:52:50|7199.8|7187.8|7203.2|7191.2|7203.2|7191.2|7199.8|7187.8|1
1731073980000|2024-11-08 13:53:00|7203.3|7191.3|7203.7|7191.7|7203.7|7191.7|7203.3|7191.3|0
1731073990000|2024-11-08 13:53:10|7204.2|7192.2|7200.3|7188.3|7204.2|7194.2|7200.3|7188.3|0
1731074000000|2024-11-08 13:53:20|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|0
1731074010000|2024-11-08 13:53:30|7198.8|7190.8|7200.7|7188.7|7200.7|7191.7|7197.7|7188.7|4
1731074020000|2024-11-08 13:53:40|7197.8|7189.8|7196.5|7184.5|7197.9|7189.9|7196|7184.5|1
1731074030000|2024-11-08 13:53:50|7196.3|7184.3|7199.2|7187.2|7199.2|7187.2|7196.3|7184.3|1
1731074040000|2024-11-08 13:54:00|7200.2|7188.2|7200.1|7188.1|7200.2|7188.2|7200.1|7188.1|0
1731074060000|2024-11-08 13:54:20|7198.2|7190.2|7204.1|7196.1|7204.1|7197.1|7198.2|7190.2|2
1731074070000|2024-11-08 13:54:30|7203.6|7195.6|7203.6|7195.6|7203.6|7195.6|7203.6|7195.6|0
1731074080000|2024-11-08 13:54:40|7203.1|7195.1|7203.1|7195.1|7203.1|7195.1|7203.1|7195.1|0
1731074090000|2024-11-08 13:54:50|7203.2|7195.2|7203.1|7197.1|7204.6|7197.1|7203.1|7192.6|0
1731074100000|2024-11-08 13:55:00|7204|7196|7202.2|7190.2|7204|7196|7202.2|7190.2|1
1731074110000|2024-11-08 13:55:10|7200.7|7188.7|7199.6|7187.6|7200.7|7188.7|7199.6|7187.6|0
1731074120000|2024-11-08 13:55:20|7199.7|7187.7|7191.9|7179.9|7200.6|7188.6|7191.8|7179.8|1
1731074140000|2024-11-08 13:55:40|7191.8|7179.8|7191.8|7179.8|7191.8|7179.8|7191.8|7179.8|0
1731074150000|2024-11-08 13:55:50|7199.1|7187.1|7201.3|7189.3|7202.2|7190.2|7199.1|7187.1|4
1731074160000|2024-11-08 13:56:00|7200.8|7188.8|7201.3|7189.3|7201.3|7189.3|7200.8|7188.8|0
1731074180000|2024-11-08 13:56:20|7200.3|7192.3|7201.8|7189.8|7201.8|7192.3|7200.3|7189.8|0
1731074190000|2024-11-08 13:56:30|7201.9|7189.9|7207|7195|7207.5|7195.5|7201.9|7189.9|5
1731074200000|2024-11-08 13:56:40|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|7206.9|7194.9|0
1731074220000|2024-11-08 13:57:00|7207|7195|7207|7195|7207|7195|7207|7195|1
1731074230000|2024-11-08 13:57:10|7196.8|7184.8|7201.2|7189.2|7201.2|7189.2|7196.8|7184.8|2
1731074240000|2024-11-08 13:57:20|7202.7|7190.7|7205.1|7193.1|7205.1|7193.1|7202.7|7190.7|0
1731074250000|2024-11-08 13:57:30|7204.7|7192.7|7202.3|7194.3|7204.7|7194.7|7202.3|7192.7|2
1731074270000|2024-11-08 13:57:50|7201.3|7195.3|7201.3|7195.3|7201.3|7195.3|7201.3|7195.3|0
1731074280000|2024-11-08 13:58:00|7200.9|7194.9|7200.9|7194.9|7200.9|7194.9|7200.9|7194.9|0
1731074290000|2024-11-08 13:58:10|7207|7195|7199|7191|7212.2|7205.8|7199|7191|17
1731074300000|2024-11-08 13:58:20|7199.5|7191.5|7198.5|7186.5|7199.5|7191.5|7198.5|7186.5|3
1731074310000|2024-11-08 13:58:30|7198|7186|7198|7186|7198|7186|7198|7186|7
1731074330000|2024-11-08 13:58:50|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|1
1731074340000|2024-11-08 13:59:00|||||||||4
1731074350000|2024-11-08 13:59:10|7195|7183|7195|7183|7195|7183|7195|7183|1
1731074370000|2024-11-08 13:59:30|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|7194.5|7182.5|4
1731074380000|2024-11-08 13:59:40|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|0
1731074390000|2024-11-08 13:59:50|7194.4|7182.4|7194.5|7182.5|7194.5|7182.5|7194.4|7182.4|1
1731074400000|2024-11-08 14:00:00|7193.1|7181.1|7184.6|7172.6|7193.1|7181.1|7179.9|7169|4
1731074410000|2024-11-08 14:00:10|7185.6|7173.6|7186.6|7174.6|7186.6|7174.6|7185.6|7173.6|0
1731074420000|2024-11-08 14:00:20|7187|7175|7190.6|7182.6|7192.5|7182.6|7187|7175|0
1731074430000|2024-11-08 14:00:30|7191.5|7183.5|7193|7181|7193.5|7183.5|7191.5|7179.6|0
1731074440000|2024-11-08 14:00:40|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|0
1731074460000|2024-11-08 14:01:00|7196.4|7184.4|7196.5|7184.5|7196.5|7184.5|7196.4|7184.4|0
1731074470000|2024-11-08 14:01:10|7197.4|7185.4|7196.4|7184.4|7197.4|7185.4|7196.4|7184.4|2
1731074480000|2024-11-08 14:01:20|7194.9|7182.9|7193.9|7181.9|7195.4|7183.4|7193.9|7181.9|0
1731074490000|2024-11-08 14:01:30|7194.9|7186.9|7191.7|7185.7|7194.9|7186.9|7191.7|7185.7|0
1731074500000|2024-11-08 14:01:40|7192.1|7186.1|7191.2|7185.2|7192.1|7186.1|7191.2|7185.2|3
1731074510000|2024-11-08 14:01:50|7191.7|7185.7|7199|7191|7199.5|7191.5|7191.2|7185.2|12
1731074520000|2024-11-08 14:02:00|7198.6|7190.6|7198.6|7190.6|7198.6|7190.6|7198.6|7190.6|0
1731074530000|2024-11-08 14:02:10|7199.5|7191.5|7199.5|7191.5|7199.5|7191.5|7199.5|7191.5|0
1731074540000|2024-11-08 14:02:20|7207.6|7195.6|7203.1|7197.1|7207.6|7197.4|7203.1|7194|2
1731074550000|2024-11-08 14:02:30|7203.6|7197.6|7203.6|7197.6|7203.6|7197.6|7203.6|7197.6|0
1731074570000|2024-11-08 14:02:50|7203.5|7197.5|7208.5|7196.5|7211.7|7205.7|7203.5|7196.5|5
1731074580000|2024-11-08 14:03:00|7208.6|7196.6|7210.4|7202.4|7212.5|7202.4|7208.5|7196.5|0
1731074590000|2024-11-08 14:03:10|7210|7202|7211.9|7199.9|7211.9|7203.1|7209.1|7199.9|3
1731074600000|2024-11-08 14:03:20|7209.9|7201.9|7214.9|7202.9|7219.5|7207.5|7209.9|7201.9|4
1731074620000|2024-11-08 14:03:40|7214.4|7202.4|7213.9|7201.9|7214.4|7202.4|7213.9|7201.9|0
1731074640000|2024-11-08 14:04:00|7212|7204|7211.9|7203.9|7212|7204|7211.9|7203.9|0
1731074650000|2024-11-08 14:04:10|7211.4|7199.4|7210.9|7202.9|7211.4|7202.9|7209.5|7199.4|0
1731074660000|2024-11-08 14:04:20|7210|7204|7210|7204|7210|7204|7210|7204|1
1731074670000|2024-11-08 14:04:30|7209.5|7203.5|7214.1|7202.1|7214.1|7203.5|7206.1|7200.1|2
1731074680000|2024-11-08 14:04:40|7214|7202|7214|7202|7214|7202|7214|7202|0
1731074690000|2024-11-08 14:04:50|7214.1|7202.1|7212|7204|7214.1|7204|7212|7202.1|0
1731074700000|2024-11-08 14:05:00|7211.9|7203.9|7211|7199|7211.9|7203.9|7209|7199|0
1731074710000|2024-11-08 14:05:10|7208.1|7196.1|7206.6|7198.6|7208.6|7198.6|7206.6|7196.1|0
1731074740000|2024-11-08 14:05:40|7209.5|7197.5|7208|7200|7209.5|7200|7207.5|7197.5|0
1731074760000|2024-11-08 14:06:00|7208.4|7200.4|7207.5|7199.5|7208.4|7200.4|7207.5|7199.5|1
1731074770000|2024-11-08 14:06:10|7207.1|7199.1|7207.1|7199.1|7207.1|7199.1|7207.1|7199.1|0
1731074780000|2024-11-08 14:06:20|7207.5|7201.5|7207.5|7201.5|7207.5|7201.5|7207.5|7201.5|0
1731074790000|2024-11-08 14:06:30|||||||||1
1731074800000|2024-11-08 14:06:40|7208.4|7200.4|7208.4|7200.4|7208.4|7200.4|7208.4|7200.4|0
1731074810000|2024-11-08 14:06:50|7207.1|7199.1|7206.1|7198.1|7207.1|7199.1|7206.1|7198.1|1
1731074820000|2024-11-08 14:07:00|7207|7199|7207|7199|7207|7199|7207|7199|0
1731074830000|2024-11-08 14:07:10|7206.1|7198.1|7206.1|7198.1|7206.5|7200.5|7206.1|7198.1|1
1731074850000|2024-11-08 14:07:30|||||||||1
1731074860000|2024-11-08 14:07:40|7205.1|7199.1|7206|7198|7206.5|7199.1|7205.1|7198|0
1731074870000|2024-11-08 14:07:50|7204.1|7198.1|7205|7197|7205|7198.1|7204.1|7197|1
1731074880000|2024-11-08 14:08:00|7205.9|7197.9|7204.6|7192.6|7205.9|7197.9|7203.6|7191.6|1
1731074890000|2024-11-08 14:08:10|7205|7193|7205|7193|7205|7193|7205|7193|0
1731074920000|2024-11-08 14:08:40|7204.4|7196.4|7204|7192|7206.3|7196.4|7204|7192|4
1731074930000|2024-11-08 14:08:50|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|7204.1|7192.1|0
1731074940000|2024-11-08 14:09:00|7205.5|7193.5|7205.5|7193.5|7205.5|7193.5|7205.5|7193.5|0
1731074950000|2024-11-08 14:09:10|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|1
1731074960000|2024-11-08 14:09:20|7201.4|7189.4|7198.6|7186.6|7201.4|7189.4|7198|7186|0
1731074980000|2024-11-08 14:09:40|7199|7187|7198.1|7186.1|7199|7187|7198.1|7186.1|0
1731074990000|2024-11-08 14:09:50|7198|7186|7194.1|7182.1|7198|7186|7194.1|7182.1|1
1731075000000|2024-11-08 14:10:00|7193.6|7181.6|7181.1|7169.1|7193.6|7181.6|7176.2|7164.2|2
1731075010000|2024-11-08 14:10:10|7180.6|7168.6|7180.1|7174.1|7180.6|7174.1|7180.1|7168.6|0
1731075020000|2024-11-08 14:10:20|7185.2|7173.2|7187.1|7175.1|7187.1|7175.1|7182.1|7172.2|3
1731075030000|2024-11-08 14:10:30|7186.1|7174.1|7186.1|7174.1|7186.1|7174.1|7186.1|7174.1|0
1731075040000|2024-11-08 14:10:40|7182.6|7170.6|7184.6|7172.6|7184.6|7172.6|7182.6|7170.6|0
1731075060000|2024-11-08 14:11:00|7180.6|7168.6|7181.6|7169.6|7181.6|7170.7|7178.7|7168.6|2
1731075070000|2024-11-08 14:11:10|7179.6|7171.6|7179.2|7171.2|7179.6|7171.6|7179.2|7171.2|0
1731075080000|2024-11-08 14:11:20|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|7180.2|7168.2|0
1731075090000|2024-11-08 14:11:30|7178.2|7170.2|7178.7|7166.7|7180.2|7170.2|7178.2|7166.7|2
1731075110000|2024-11-08 14:11:50|7176.7|7164.7|7180.6|7168.6|7180.7|7168.7|7174.2|7162.2|2
1731075120000|2024-11-08 14:12:00|7180.1|7168.1|7180.1|7168.1|7180.1|7168.1|7180.1|7168.1|0
1731075130000|2024-11-08 14:12:10|7176.5|7164.5|7177|7165|7179.5|7167.5|7175.6|7163.6|2
1731075140000|2024-11-08 14:12:20|7175.5|7163.5|7172.8|7160.8|7175.5|7163.5|7172.8|7160.8|2
1731075150000|2024-11-08 14:12:30|7170.4|7162.4|7173.8|7161.8|7174.7|7162.7|7169.4|7157.4|2
1731075160000|2024-11-08 14:12:40|7174.2|7162.2|7173.7|7161.7|7175.3|7163.3|7173.3|7161.3|0
1731075170000|2024-11-08 14:12:50|7172.7|7160.7|7169.3|7161.3|7172.7|7161.3|7169.3|7158.8|4
1731075180000|2024-11-08 14:13:00|7168.3|7160.3|7169.8|7157.8|7169.8|7160.3|7168.3|7156.9|0
1731075190000|2024-11-08 14:13:10|7169.3|7157.3|7169.8|7157.8|7169.8|7157.8|7169.3|7157.3|0
1731075200000|2024-11-08 14:13:20|7167.9|7159.9|7167.9|7159.9|7167.9|7159.9|7167.9|7159.9|0
1731075210000|2024-11-08 14:13:30|7168.3|7160.3|7169.1|7157.1|7170.6|7160.3|7168.3|7157.1|1
1731075220000|2024-11-08 14:13:40|7169|7157|7166.5|7158.5|7169|7158.5|7166.5|7156|0
1731075240000|2024-11-08 14:14:00|7168.4|7156.4|7168|7156|7168.4|7156.4|7167.1|7155.1|0
1731075250000|2024-11-08 14:14:10|7166|7158|7168|7156|7168|7158|7165.9|7156|0
1731075270000|2024-11-08 14:14:30|7166.1|7158.1|7166.1|7158.1|7166.1|7158.1|7166.1|7158.1|0
1731075280000|2024-11-08 14:14:40|7167|7159|7165|7159|7167.5|7159.5|7165|7158|0
1731075290000|2024-11-08 14:14:50|7165.9|7159.9|7164.9|7158.9|7165.9|7159.9|7164.9|7158.9|1
1731075300000|2024-11-08 14:15:00|7164.5|7158.5|7160.1|7152.1|7164.9|7158.9|7160.1|7152.1|4
1731075310000|2024-11-08 14:15:10|7159.1|7151.1|7166.2|7154.2|7166.2|7154.2|7159.1|7149.3|0
1731075320000|2024-11-08 14:15:20|7166.1|7154.1|7168.1|7156.1|7168.2|7156.2|7166.1|7154.1|0
1731075330000|2024-11-08 14:15:30|7166.1|7158.1|7166.1|7154.1|7168|7158.1|7165.6|7153.6|0
1731075340000|2024-11-08 14:15:40|7166|7154|7164.7|7152.7|7166.1|7154.1|7164.6|7152.6|0
1731075350000|2024-11-08 14:15:50|7165.1|7153.1|7164.7|7152.7|7165.2|7153.2|7164.6|7152.6|1
1731075360000|2024-11-08 14:16:00|7164.6|7152.6|7161.6|7149.6|7164.6|7152.6|7159.6|7149.6|0
1731075370000|2024-11-08 14:16:10|7159.6|7151.6|7157.6|7151.6|7159.6|7151.6|7157.6|7150.6|1
1731075380000|2024-11-08 14:16:20|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|0
1731075420000|2024-11-08 14:17:00|7160|7152|7164|7152|7166|7154|7160|7152|2
1731075460000|2024-11-08 14:17:40|7165|7153|7164.5|7152.5|7165|7153|7164.5|7152.5|1
1731075470000|2024-11-08 14:17:50|7162.1|7150.1|7162.9|7154.9|7162.9|7154.9|7162.1|7150.1|1
1731075490000|2024-11-08 14:18:10|7162.5|7154.5|7162.9|7154.9|7162.9|7154.9|7162.5|7154.5|1
1731075500000|2024-11-08 14:18:20|7163.9|7151.9|7169|7157|7169|7157|7163.9|7151.9|2
1731075510000|2024-11-08 14:18:30|7168.9|7156.9|7163.9|7155.9|7168.9|7156.9|7163.9|7153.9|0
1731075520000|2024-11-08 14:18:40|7163|7155|7160.5|7152.5|7163|7155|7160.5|7150.5|0
1731075530000|2024-11-08 14:18:50||7154.5||7154.5||7154.5||7154.5|0
1731075540000|2024-11-08 14:19:00|7160|7152|7160.4|7152.4|7160.9|7152.9|7160|7152|1
1731075550000|2024-11-08 14:19:10|7160.5|7152.5|7167.4|7155.4|7167.4|7156.1|7160.5|7152.5|1
1731075560000|2024-11-08 14:19:20|7166.9|7154.9|7166.9|7154.9|7166.9|7154.9|7166.9|7154.9|0
1731075570000|2024-11-08 14:19:30|7167|7155|7167.4|7155.4|7167.4|7155.4|7167|7155|0
1731075580000|2024-11-08 14:19:40|7166.5|7154.5|7160|7152|7166.5|7155.4|7159.9|7150.9|0
1731075590000|2024-11-08 14:19:50|7159.9|7151.9|7162.4|7154.4|7164.4|7154.4|7158.4|7149.6|1
1731075600000|2024-11-08 14:20:00|7163.4|7151.4|7160|7152|7163.4|7153.3|7159.9|7150|0
1731075610000|2024-11-08 14:20:10|7160.9|7152.9|7160.5|7152.5|7162.5|7152.9|7160.5|7150.5|2
1731075630000|2024-11-08 14:20:30|7161|7153|7161|7153|7161|7153|7161|7153|0
1731075650000|2024-11-08 14:20:50|7162.5|7150.5|7160.4|7152.4|7162.5|7152.4|7160.4|7150.5|1
1731075660000|2024-11-08 14:21:00|7160|7152|7160|7152|7160|7152|7160|7152|0
1731075690000|2024-11-08 14:21:30|7167.9|7154|7165|7153|7167.9|7159|7164|7153|2
1731075700000|2024-11-08 14:21:40|7163.5|7155.5|7164|7156|7165.5|7156|7163.5|7153.5|0
1731075710000|2024-11-08 14:21:50|7163.9|7155.9|7163|7155|7163.9|7155.9|7163|7155|3
1731075730000|2024-11-08 14:22:10|7162.5|7154.5|7165.5|7153.5|7165.5|7154.5|7159.6|7151.7|2
1731075740000|2024-11-08 14:22:20|7163.4|7155.4|7161.6|7153.6|7164.1|7155.4|7161.5|7151.6|0
1731075750000|2024-11-08 14:22:30|7161.1|7153.1|7167.6|7155.6|7168.5|7156.5|7160|7152.5|2
1731075760000|2024-11-08 14:22:40|7168.5|7156.5|7167.5|7155.5|7168.5|7156.5|7167.5|7155.5|0
1731075770000|2024-11-08 14:22:50|7166.5|7154.5|7167.1|7155.1|7167.5|7155.5|7166.5|7154.5|0
1731075780000|2024-11-08 14:23:00|7168|7156|7167.4|7155.4|7168|7156|7167|7155|0
1731075790000|2024-11-08 14:23:10|7167.5|7155.5|7172.5|7160.5|7172.9|7160.9|7166.4|7155.5|4
1731075800000|2024-11-08 14:23:20|7171|7163|7181.9|7173.9|7183|7173.9|7171|7163|3
1731075810000|2024-11-08 14:23:30|||||||||3
1731075820000|2024-11-08 14:23:40|7183.8|7171.8|7181.4|7173.4|7183.8|7173.4|7181.4|7171.8|0
1731075860000|2024-11-08 14:24:20|7181|7173|7181.4|7173.4|7181.4|7173.4|7181|7173|1
1731075880000|2024-11-08 14:24:40|7184.3|7176.3|7184.3|7176.3|7184.3|7176.3|7184.3|7176.3|1
1731075890000|2024-11-08 14:24:50|7183.5|7171.5|7181.5|7173.5|7183.5|7173.5|7181.5|7171.5|1
1731075900000|2024-11-08 14:25:00|7182|7174|7182|7174|7182|7174|7182|7174|0
1731075910000|2024-11-08 14:25:10|7182.4|7174.4|7182.4|7174.4|7182.4|7174.4|7182.4|7174.4|1
1731075920000|2024-11-08 14:25:20|7190.5|7176.4|7191|7179|7192|7180|7190.5|7176.4|1
1731075930000|2024-11-08 14:25:30|7191.5|7179.5|7191|7179|7191.5|7179.5|7191|7179|0
1731075980000|2024-11-08 14:26:20|7189.1|7181.1|7189.1|7181.1|7189.1|7181.1|7189.1|7181.1|0
1731075990000|2024-11-08 14:26:30|7191|7183|7191|7183|7191|7183|7191|7183|0
1731076000000|2024-11-08 14:26:40|7191.5|7179|7191.5|7179.5|7191.5|7179.5|7191.5|7179|0
1731076020000|2024-11-08 14:27:00|7191|7179|7188.5|7176.5|7191|7179|7188.5|7176.5|0
1731076030000|2024-11-08 14:27:10|7186.5|7174.5|7184.5|7176.5|7188|7176.5|7184.5|7174.5|2
1731076040000|2024-11-08 14:27:20|7184|7176|7183.5|7175.5|7184|7176|7183.5|7175.5|0
1731076070000|2024-11-08 14:27:50|7182.9|7174.9|7182.9|7174.9|7182.9|7174.9|7182.9|7174.9|11
1731076080000|2024-11-08 14:28:00|7184.8|7172.8|7182.9|7174.9|7184.8|7174.9|7182.9|7171.4|4
1731076100000|2024-11-08 14:28:20|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|0
1731076130000|2024-11-08 14:28:50|||||||||4
1731076150000|2024-11-08 14:29:10|7188.5|7176.5|7189|7177|7189|7177|7188.5|7176.5|2
1731076160000|2024-11-08 14:29:20|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|7188.9|7176.9|0
1731076170000|2024-11-08 14:29:30|7188.5|7176.5|7186.9|7180.9|7188.5|7180.9|7186.9|7176.5|0
1731076180000|2024-11-08 14:29:40|7187.4|7181.4|7199.4|7187.4|7200.4|7188.4|7187.4|7181.4|1
1731076190000|2024-11-08 14:29:50|7200.9|7188.9|7200.5|7188.5|7200.9|7188.9|7200.4|7188.4|2
1731076200000|2024-11-08 14:30:00|7201|7189|7209.8|7197.8|7209.8|7197.8|7200.6|7189|0
1731076210000|2024-11-08 14:30:10|7208|7196|7208|7196|7208|7196|7208|7196|0
1731076220000|2024-11-08 14:30:20|7208.2|7196.2|7215.9|7203.9|7216.5|7207.7|7208.2|7196.2|3
1731076230000|2024-11-08 14:30:30|7214.5|7202.5|7211.4|7199.4|7214.5|7205.8|7211.4|7199.4|2
1731076240000|2024-11-08 14:30:40|7209.5|7201.5|7209.5|7201.5|7209.5|7201.5|7209.5|7201.5|0
1731076250000|2024-11-08 14:30:50|7211.4|7199.4|7196.5|7184.5|7211.4|7199.4|7195|7184.5|1
1731076260000|2024-11-08 14:31:00|7196.4|7184.4|7192.5|7180.5|7196.4|7184.4|7192.5|7180.5|4
1731076270000|2024-11-08 14:31:10|7191.5|7179.5|7191.5|7179.5|7191.5|7179.5|7191.5|7179.5|0
1731076280000|2024-11-08 14:31:20|7192|7180|7185|7173|7192|7180|7184.5|7172.5|2
1731076290000|2024-11-08 14:31:30|7184.5|7172.5|7184.3|7172.3|7184.5|7172.5|7180.2|7168.2|8
1731076300000|2024-11-08 14:31:40|7182.7|7170.7|7182.8|7170.8|7182.8|7170.8|7182.3|7170.3|3
1731076310000|2024-11-08 14:31:50|7181.8|7169.8|7183.8|7171.8|7183.8|7171.8|7181.8|7169.8|0
1731076320000|2024-11-08 14:32:00|7181.3|7169.3|7179.6|7171.6|7181.7|7171.6|7179.6|7169.2|2
1731076330000|2024-11-08 14:32:10|7176.2|7168.2|7180.3|7172.3|7181.8|7172.3|7176.2|7168.2|1
1731076340000|2024-11-08 14:32:20|7182.3|7170.3|7179.2|7173.2|7182.3|7173.2|7179.2|7170.3|1
1731076350000|2024-11-08 14:32:30|7180.2|7172.2|7188.2|7176.2|7188.2|7176.2|7180.2|7172.2|1
1731076360000|2024-11-08 14:32:40|7188.7|7176.7|7190.3|7178.3|7190.3|7178.3|7188.7|7176.7|3
1731076370000|2024-11-08 14:32:50|7190.6|7178.6|7193.8|7181.8|7193.8|7181.8|7190.6|7178.6|3
1731076380000|2024-11-08 14:33:00|7193.7|7181.7|7197.9|7185.9|7197.9|7185.9|7193.5|7181.5|0
1731076390000|2024-11-08 14:33:10|7198|7186|7199.8|7187.8|7202.4|7193.9|7198|7186|3
1731076400000|2024-11-08 14:33:20|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|7199.7|7187.7|0
1731076410000|2024-11-08 14:33:30|7200.7|7188.7|7205.2|7193.2|7205.2|7193.2|7200.7|7188.7|0
1731076420000|2024-11-08 14:33:40|7205.1|7193.1|7205.6|7193.6|7205.6|7193.6|7205.1|7193.1|0
1731076440000|2024-11-08 14:34:00|7206.2|7194.2|7205.3|7193.3|7207.1|7195.1|7205.1|7193.1|1
1731076460000|2024-11-08 14:34:20|7206.2|7194.2|7206.2|7194.2|7206.2|7194.2|7206.2|7194.2|0
1731076470000|2024-11-08 14:34:30|7205.3|7193.3|7205.3|7193.3|7205.3|7193.3|7205.3|7193.3|0
1731076480000|2024-11-08 14:34:40|7209.6|7197.6|7209.1|7197.1|7209.6|7197.6|7209|7197|0
1731076490000|2024-11-08 14:34:50|||||||||1
1731076500000|2024-11-08 14:35:00|7207.2|7199.2|7207.6|7199.6|7209.1|7199.6|7207.2|7197.1|0
1731076510000|2024-11-08 14:35:10|7210|7198|7214.2|7206.2|7216.2|7206.2|7210|7198|1
1731076520000|2024-11-08 14:35:20|7217.2|7205.2|7228.3|7216.3|7228.3|7216.3|7217.2|7205.2|1
1731076530000|2024-11-08 14:35:30|7228.8|7216.8|7226.8|7214.8|7229.3|7217.3|7226.8|7214.8|0
1731076540000|2024-11-08 14:35:40|7227.8|7215.8|7227.7|7215.7|7227.8|7215.8|7227.7|7215.7|0
1731076550000|2024-11-08 14:35:50|7227.8|7215.8|7227.3|7215.3|7227.8|7215.8|7227.3|7215.3|0
1731076560000|2024-11-08 14:36:00|7227.8|7215.8|7228.8|7216.8|7228.8|7216.8|7227.8|7215.8|0
1731076570000|2024-11-08 14:36:10|7228.4|7216.4|7232.2|7220.2|7232.2|7220.2|7227.3|7216.4|0
1731076580000|2024-11-08 14:36:20|7232.7|7220.7|7235.7|7223.7|7236.3|7224.3|7232.7|7220.7|1
1731076590000|2024-11-08 14:36:30|7234.7|7222.7|7235.1|7223.1|7235.1|7223.1|7234.6|7222.6|9
1731076610000|2024-11-08 14:36:50|7234.6|7222.6|7232.5|7224.5|7234.6|7224.5|7232.5|7222.6|3
1731076620000|2024-11-08 14:37:00|7232.1|7224.1|7226.6|7214.6|7234.1|7224.1|7226.6|7214.6|1
1731076630000|2024-11-08 14:37:10|7226.1|7214.1|7225|7213|7226.1|7214.1|7225|7213|0
1731076640000|2024-11-08 14:37:20|7224|7212|7219.5|7213.5|7224.5|7214.5|7219.5|7212|0
1731076650000|2024-11-08 14:37:30|7222.7|7210.7|7222.7|7210.7|7222.7|7210.7|7222.7|7210.7|1
1731076660000|2024-11-08 14:37:40|7224|7212|7224|7212|7224|7212|7224|7212|0
1731076670000|2024-11-08 14:37:50|7222.1|7214.1|7222.1|7214.1|7222.1|7214.1|7222.1|7214.1|0
1731076680000|2024-11-08 14:38:00|7222.5|7214.5|7222.5|7214.5|7222.5|7214.5|7222.5|7214.5|0
1731076690000|2024-11-08 14:38:10|7223|7217|7227|7215|7227.1|7217|7223|7214.2|1
1731076700000|2024-11-08 14:38:20|7222.1|7216.1|7224.2|7216.2|7226.1|7216.2|7222.1|7213.5|4
1731076710000|2024-11-08 14:38:30|7225.1|7217.1|7223.6|7215.6|7225.5|7217.5|7223.6|7215.6|2
1731076720000|2024-11-08 14:38:40|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|7225.7|7213.7|1
1731076730000|2024-11-08 14:38:50|7224.1|7216.1|7223.7|7215.7|7224.1|7216.1|7223.7|7215.7|0
1731076750000|2024-11-08 14:39:10|7224.2|7216.2|7233.7|7221.7|7233.7|7221.7|7223.3|7216.2|1
1731076760000|2024-11-08 14:39:20|7233.2|7221.2|7224.7|7216.7|7233.2|7221.2|7224.7|7214.3|26
1731076770000|2024-11-08 14:39:30|7223.6|7217.6|7228.2|7222.2|7228.6|7222.6|7223.6|7216.7|2
1731076780000|2024-11-08 14:39:40|7233.1|7221.1|7232.6|7220.6|7233.1|7222.6|7230.6|7220.6|1
1731076790000|2024-11-08 14:39:50|7231.1|7223.1|7231.1|7223.1|7231.1|7223.1|7231.1|7223.1|5
1731076800000|2024-11-08 14:40:00|7234.6|7226.6|7234.6|7226.6|7234.6|7227.1|7233.1|7226.6|0
1731076810000|2024-11-08 14:40:10|7234.7|7226.7|7235.6|7227.6|7235.6|7227.6|7234.7|7226.7|13
1731076820000|2024-11-08 14:40:20|7236.2|7228.2|7232.6|7224.6|7236.2|7228.2|7232.6|7224.6|0
1731076830000|2024-11-08 14:40:30|7230.1|7218.1|7226.6|7218.6|7230.1|7218.6|7221.3|7215.1|4
1731076840000|2024-11-08 14:40:40|7226.4|7218.4|7227.6|7215.6|7227.6|7218.4|7225.1|7215.6|0
1731076850000|2024-11-08 14:40:50|7228.1|7216.1|7227.6|7215.6|7228.1|7216.1|7227.6|7215.6|5
1731076860000|2024-11-08 14:41:00|7224.4|7218.4|7224.4|7218.4|7224.4|7218.4|7224.4|7218.4|0
1731076870000|2024-11-08 14:41:10|7224|7218|7224|7218|7224|7218|7224|7218|0
1731076880000|2024-11-08 14:41:20|7228|7216|7228|7216|7228|7216|7228|7216|0
1731076890000|2024-11-08 14:41:30|||||||||1
1731076900000|2024-11-08 14:41:40|7226|7218|7226|7218|7226|7218|7226|7218|1
1731076910000|2024-11-08 14:41:50|7227.6|7215.6|7224.1|7216.1|7227.6|7218.5|7220|7212.1|6
1731076920000|2024-11-08 14:42:00|7224.2|7216.2|7225.1|7217.1|7225.6|7218.5|7224.2|7216.2|0
1731076930000|2024-11-08 14:42:10|7227|7215|7225|7217|7227|7217|7224.2|7215|0
1731076940000|2024-11-08 14:42:20|7221.5|7213.5|7220.5|7208.5|7221.5|7213.5|7220.5|7208.5|1
1731076950000|2024-11-08 14:42:30|7220|7208|7214.6|7202.6|7220|7208|7212.1|7202|5
1731076960000|2024-11-08 14:42:40|7211.2|7203.2|7211.4|7203.4|7214|7204.1|7211.2|7202|1
1731076970000|2024-11-08 14:42:50|7209.6|7201.6|7208.5|7202.5|7209.6|7202.5|7208.5|7201.6|0
1731076980000|2024-11-08 14:43:00|7207.6|7201.6|7202.5|7196.5|7208.1|7202.1|7202.5|7196.5|7
1731076990000|2024-11-08 14:43:10|7202.9|7194.9|7206.6|7194.6|7206.6|7196.6|7202.9|7194.1|0
1731077000000|2024-11-08 14:43:20|7205.1|7197.1|7205.1|7197.1|7206|7198|7205.1|7197.1|6
1731077010000|2024-11-08 14:43:30|7202.7|7196.7|7190.6|7178.6|7202.7|7196.7|7190.6|7178.6|20
1731077020000|2024-11-08 14:43:40|7191.1|7179.1|7190.1|7182.1|7191.6|7182.1|7190.1|7179.1|5
1731077030000|2024-11-08 14:43:50|7192|7180|7189.5|7181.5|7192|7181.5|7189.5|7179|2
1731077040000|2024-11-08 14:44:00|7189.6|7181.6|7189|7183|7189.6|7183|7189|7181.6|0
1731077050000|2024-11-08 14:44:10|7188.5|7182.5|7190.1|7182.1|7190.1|7182.5|7188.5|7181.6|4
1731077070000|2024-11-08 14:44:30|7190|7182|7188.6|7180.6|7191|7182.1|7188.5|7179|5
1731077080000|2024-11-08 14:44:40|7189|7181|7189|7181|7189|7181|7189|7181|0
1731077090000|2024-11-08 14:44:50|7188|7182|7189|7181|7189|7182|7187.5|7181|5
1731077100000|2024-11-08 14:45:00|7188|7182|7187.5|7181.5|7188.6|7182|7187.5|7180.6|0
1731077110000|2024-11-08 14:45:10|7188|7182|7183.6|7175.6|7188|7182|7183.6|7175.6|5
1731077120000|2024-11-08 14:45:20|7183.4|7175.4|7164|7156|7183.4|7175.4|7158.7|7152.7|16
1731077130000|2024-11-08 14:45:30|7163.1|7155.1|7162.1|7156.1|7163.1|7156.6|7162.1|7155.1|0
1731077140000|2024-11-08 14:45:40|7159.1|7151.1|7148.5|7142.5|7159.1|7151.1|7148.5|7142|37
1731077150000|2024-11-08 14:45:50|7151.1|7143.1|7156|7144|7158.5|7149.5|7151.1|7143.1|11
1731077160000|2024-11-08 14:46:00|7155|7147|7149.9|7141.9|7156.9|7147|7149.9|7140.4|20
1731077170000|2024-11-08 14:46:10|7147.9|7140.9|7149.3|7141.3|7149.9|7141.3|7147.9|7136.8|5
1731077180000|2024-11-08 14:46:20|7148.4|7142.4|7150.4|7144.4|7150.4|7144.4|7148.4|7141.9|10
1731077190000|2024-11-08 14:46:30|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|0
1731077200000|2024-11-08 14:46:40|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|7151.7|7145.7|2
1731077210000|2024-11-08 14:46:50|7154.4|7142.4|7151.2|7143.2|7154.4|7144.7|7145.5|7138.6|6
1731077220000|2024-11-08 14:47:00|7150.3|7142.3|7149.3|7141.3|7150.3|7142.7|7148.7|7141.3|16
1731077230000|2024-11-08 14:47:10|7148.8|7142.8|7150.2|7144.2|7150.2|7144.2|7148.8|7142.8|1
1731077240000|2024-11-08 14:47:20|7150.8|7144.8|7148.8|7142.8|7150.8|7144.8|7145.2|7137.2|4
1731077250000|2024-11-08 14:47:30|7149.8|7141.8|7149.7|7143.7|7149.8|7143.7|7149.7|7141.8|4
1731077260000|2024-11-08 14:47:40|7149.8|7143.8|7147.9|7139.9|7150.2|7144.2|7147.9|7137.7|1
1731077270000|2024-11-08 14:47:50|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|0
1731077280000|2024-11-08 14:48:00|7150.2|7144.2|7148.7|7142.7|7150.2|7144.2|7148.7|7142.7|0
1731077290000|2024-11-08 14:48:10|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|7151.2|7145.2|7
1731077300000|2024-11-08 14:48:20|7150.8|7144.8|7160.7|7148.7|7161.8|7150.3|7150.8|7144.8|16
1731077310000|2024-11-08 14:48:30|7158.7|7150.7|7148|7142|7160|7150.7|7148|7142|127
1731077320000|2024-11-08 14:48:40|7148.1|7142.1|7153|7145|7155.2|7145|7148.1|7142.1|11
1731077330000|2024-11-08 14:48:50|7155|7143|7155|7143|7155|7143|7155|7143|13
1731077340000|2024-11-08 14:49:00|7153|7145|7153.9|7147.9|7155.5|7147.9|7152|7142.9|7
1731077350000|2024-11-08 14:49:10|7153.4|7147.4|7153.4|7147.4|7154.3|7147.4|7153.4|7146.3|3
1731077370000|2024-11-08 14:49:30|7153.5|7147.5|7155.8|7147.8|7156.2|7149.4|7153.5|7146.9|10
1731077380000|2024-11-08 14:49:40|7154.9|7148.9|7153.4|7141.4|7155.8|7148.9|7153.4|7141.4|2
1731077390000|2024-11-08 14:49:50|7150.9|7142.9|7149.8|7143.8|7150.9|7143.9|7149.3|7142.4|5
1731077400000|2024-11-08 14:50:00|7149.9|7143.9|7136.2|7128.2|7154.5|7145.7|7135.8|7127.8|65
1731077410000|2024-11-08 14:50:10|7135.7|7127.7|7135.7|7127.7|7135.7|7127.7|7135.7|7127.7|1
1731077420000|2024-11-08 14:50:20|7134.7|7128.7|7136.2|7128.2|7136.2|7128.7|7134.7|7127.7|10
1731077430000|2024-11-08 14:50:30|7135.7|7127.7|7136.2|7128.2|7136.2|7128.7|7134.7|7127.7|22
1731077440000|2024-11-08 14:50:40|7129.2|7123.2|7129.2|7117.2|7131.9|7123.2|7126.3|7116.2|21
1731077450000|2024-11-08 14:50:50|7129.6|7117.6|7127.8|7115.8|7129.6|7119.1|7124.2|7115.8|7
1731077460000|2024-11-08 14:51:00|7128.3|7116.3|7131.9|7119.9|7131.9|7120.3|7126.2|7116.3|14
1731077470000|2024-11-08 14:51:10|7130.1|7118.1|7128.3|7116.3|7130.1|7118.1|7128.3|7116.3|24
1731077480000|2024-11-08 14:51:20|7126.8|7118.8|7127.8|7121.8|7127.8|7121.8|7126.8|7118.8|2
1731077490000|2024-11-08 14:51:30|||||||||3
1731077500000|2024-11-08 14:51:40|7133.8|7125.8|7136.5|7128.5|7138.6|7128.5|7133.8|7125.7|2
1731077510000|2024-11-08 14:51:50|7134.2|7126.2|7136.8|7130.8|7136.8|7130.8|7134.2|7126.2|3
1731077520000|2024-11-08 14:52:00|7136.7|7130.7|7135.6|7127.6|7137.2|7130.7|7135.6|7125.2|4
1731077530000|2024-11-08 14:52:10|7134.4|7128.4|7135.6|7129.6|7135.6|7129.6|7134|7128|2
1731077540000|2024-11-08 14:52:20|7135.5|7129.5|7134.5|7128.5|7136.4|7129.5|7133.5|7124.4|6
1731077550000|2024-11-08 14:52:30|7137|7129|7149|7137|7149.5|7137.5|7137|7129|9
1731077560000|2024-11-08 14:52:40|7149.7|7137.7|7149.4|7137.4|7152.4|7140.4|7149.4|7137.4|3
1731077570000|2024-11-08 14:52:50|7149.5|7137.5|7143.5|7131.5|7149.5|7137.5|7143.5|7131.5|1
1731077580000|2024-11-08 14:53:00|7143.4|7131.4|7144.4|7132.4|7144.4|7132.4|7143.4|7131.4|13
1731077590000|2024-11-08 14:53:10|7144.3|7132.3|7142.9|7130.9|7144.3|7132.3|7142.9|7130.9|21
1731077600000|2024-11-08 14:53:20|7139.7|7133.7|7136.4|7130.4|7139.7|7133.7|7136.4|7130.4|6
1731077610000|2024-11-08 14:53:30|7136.9|7130.9|7134.3|7122.3|7136.9|7130.9|7132.7|7122.3|5
1731077620000|2024-11-08 14:53:40|7133.3|7121.3|7140|7132|7141.5|7132|7133.3|7121.3|5
1731077630000|2024-11-08 14:53:50|7142.4|7136.4|7150|7138|7150|7139.4|7142.4|7135.5|40
1731077640000|2024-11-08 14:54:00|7150.5|7138.5|7149.5|7137.5|7150.5|7138.5|7148.1|7136.1|7
1731077650000|2024-11-08 14:54:10|7149.4|7137.4|7152.4|7140.4|7152.5|7142.4|7147.9|7135.9|14
1731077660000|2024-11-08 14:54:20|7149.1|7141.1|7138.4|7126.4|7149.1|7141.1|7138.4|7126.4|0
1731077670000|2024-11-08 14:54:30|7140.9|7128.9|7140.4|7128.4|7150.9|7140.4|7140.4|7128.4|10
1731077680000|2024-11-08 14:54:40|7141.9|7129.9|7141.9|7129.9|7141.9|7129.9|7141.9|7129.9|8
1731077690000|2024-11-08 14:54:50|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|3
1731077700000|2024-11-08 14:55:00|7140.9|7132.9|7143.2|7131.2|7145.9|7133.9|7140.9|7131.2|21
1731077710000|2024-11-08 14:55:10|7143.7|7131.7|7143.7|7131.7|7143.7|7131.7|7143.7|7131.7|2
1731077720000|2024-11-08 14:55:20|7143.6|7131.6|7141.2|7129.2|7143.6|7131.6|7141.1|7129.1|12
1731077730000|2024-11-08 14:55:30|7140.7|7128.7|7140.7|7128.7|7141.2|7129.2|7140.7|7128.7|18
1731077740000|2024-11-08 14:55:40|7138.8|7130.8|7138.8|7130.8|7138.8|7130.8|7138.8|7130.8|2
1731077750000|2024-11-08 14:55:50|7140.7|7128.7|7143.2|7131.2|7143.2|7133.2|7138.2|7128.3|5
1731077760000|2024-11-08 14:56:00|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|1
1731077770000|2024-11-08 14:56:10|7142.2|7130.2|7142.2|7130.2|7142.2|7130.2|7142.2|7130.2|2
1731077780000|2024-11-08 14:56:20|7139.7|7131.7|7141.2|7129.2|7141.2|7131.7|7139.7|7129.2|3
1731077790000|2024-11-08 14:56:30|7139.7|7131.7|7141.2|7129.2|7141.2|7131.7|7139.7|7129.2|4
1731077800000|2024-11-08 14:56:40|7149|7137|7151.5|7139.5|7151.5|7139.5|7149|7137|3
1731077810000|2024-11-08 14:56:50|7151.4|7139.4|7151.9|7139.9|7151.9|7139.9|7151.4|7139.4|0
1731077820000|2024-11-08 14:57:00|7151.8|7139.8|7153.5|7141.5|7153.5|7141.5|7151.8|7139.8|2
1731077830000|2024-11-08 14:57:10|7153.4|7141.4|7146.8|7134.8|7153.4|7141.4|7146.8|7134.8|20
1731077840000|2024-11-08 14:57:20|7146.9|7134.9|7146.4|7134.4|7147|7135|7146.4|7134.4|1
1731077850000|2024-11-08 14:57:30|7143.8|7135.8|7141.6|7129.6|7143.8|7135.8|7141.6|7129.6|4
1731077860000|2024-11-08 14:57:40|7141.7|7129.7|7140.6|7132.6|7142.6|7132.6|7140.6|7129.7|6
1731077870000|2024-11-08 14:57:50|7141.1|7133.1|7143.1|7131.1|7143.2|7133.1|7139.9|7127.9|9
1731077880000|2024-11-08 14:58:00|7143|7131|7144|7132|7144|7132|7143|7131|0
1731077890000|2024-11-08 14:58:10|7148.3|7136.3|7139|7127|7148.3|7136.3|7138.6|7126.6|0
1731077900000|2024-11-08 14:58:20|7139.1|7127.1|7143.3|7131.3|7143.3|7131.3|7139.1|7127.1|1
1731077910000|2024-11-08 14:58:30|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|0
1731077920000|2024-11-08 14:58:40|||||||||1
1731077930000|2024-11-08 14:58:50|7142.9|7130.9|7142.9|7130.9|7142.9|7130.9|7142.9|7130.9|5
1731077940000|2024-11-08 14:59:00|7139.8|7127.8|7129.9|7117.9|7140.8|7128.8|7129.8|7117.8|15
1731077950000|2024-11-08 14:59:10|7128.9|7116.9|7107.8|7095.8|7128.9|7116.9|7101.8|7089.8|3
1731077960000|2024-11-08 14:59:20|7106.4|7094.4|7098.6|7086.6|7106.4|7094.9|7098.6|7086.6|3
1731077970000|2024-11-08 14:59:30|7097.9|7085.9|7098.4|7086.4|7100.4|7088.4|7092.9|7080.9|3
1731077980000|2024-11-08 14:59:40|7097.9|7085.9|7097.8|7085.8|7098.2|7086.2|7097.8|7085.8|23
1731077990000|2024-11-08 14:59:50|7097.7|7085.7|7100.3|7088.3|7101.3|7089.3|7097.2|7085.2|6
1731078000000|2024-11-08 15:00:00|7093.3|7081.3|7094.7|7082.7|7094.7|7082.7|7092.3|7080.3|3
1731078010000|2024-11-08 15:00:10|7095.1|7083.1|7097.6|7085.6|7097.6|7085.6|7093.7|7081.7|0
1731078020000|2024-11-08 15:00:20|7096.7|7084.7|7093.7|7081.7|7096.7|7084.7|7093.7|7081.7|2
1731078040000|2024-11-08 15:00:40|7093.6|7081.6|7093.5|7081.5|7093.6|7081.6|7093.4|7081.4|1
1731078050000|2024-11-08 15:00:50|7093.4|7081.4|7091.4|7079.4|7093.4|7081.4|7091.4|7079.4|0
1731078060000|2024-11-08 15:01:00|7090.9|7078.9|7086.5|7074.5|7090.9|7078.9|7086.4|7074.4|6
1731078070000|2024-11-08 15:01:10|7086.4|7074.4|7097.9|7085.9|7097.9|7085.9|7086|7074|3
1731078080000|2024-11-08 15:01:20|7097.4|7085.4|7093.4|7085.4|7097.4|7085.4|7093.4|7083.4|0
1731078090000|2024-11-08 15:01:30|7092.9|7084.9|7086.9|7074.9|7094.6|7086.1|7086.9|7074.9|4
1731078100000|2024-11-08 15:01:40|7087.1|7075.1|7090.1|7078.1|7090.1|7078.1|7085.1|7075.1|8
1731078110000|2024-11-08 15:01:50|7089.1|7077.1|7088.6|7080.6|7089.1|7080.6|7088.6|7077.1|2
1731078120000|2024-11-08 15:02:00|7090.6|7078.6|7082.2|7070.2|7090.6|7078.6|7082.1|7070.1|2
1731078130000|2024-11-08 15:02:10|7082.7|7070.7|7079.7|7067.7|7086.1|7074.1|7079.2|7067.6|1
1731078140000|2024-11-08 15:02:20|7078.2|7070.2|7072.7|7060.7|7086.9|7074.9|7071.6|7059.6|12
1731078150000|2024-11-08 15:02:30|7073.2|7061.2|7071.2|7065.2|7074.9|7065.2|7071.2|7061.2|17
1731078160000|2024-11-08 15:02:40|7074.1|7062.1|7082.9|7070.9|7082.9|7070.9|7071.2|7060.7|8
1731078170000|2024-11-08 15:02:50|7085.4|7073.4|7084.3|7072.3|7087.7|7075.7|7084.3|7072.3|5
1731078180000|2024-11-08 15:03:00|7084.8|7072.8|7085.3|7073.3|7085.3|7073.3|7084.8|7072.8|0
1731078190000|2024-11-08 15:03:10|7082.9|7070.9|7071.4|7059.4|7082.9|7070.9|7071.4|7059.4|3
1731078200000|2024-11-08 15:03:20|7071.5|7059.5|7071.9|7063.9|7075.2|7069.2|7071.4|7059.4|4
1731078210000|2024-11-08 15:03:30|7072.9|7064.9|7074.8|7062.8|7074.8|7064.9|7072.9|7062.8|1
1731078220000|2024-11-08 15:03:40|7075.2|7063.2|7075.2|7063.2|7075.2|7063.2|7075.2|7063.2|6
1731078230000|2024-11-08 15:03:50|||||||||6
1731078240000|2024-11-08 15:04:00|7072.8|7060.8|7071.4|7059.4|7072.8|7060.8|7070.9|7058.9|3
1731078250000|2024-11-08 15:04:10|7071.3|7059.3|7070.3|7058.3|7071.3|7059.3|7070.3|7058.3|0
1731078260000|2024-11-08 15:04:20|7070.7|7058.7|7068.3|7060.3|7070.7|7060.3|7068.3|7058.3|1
1731078270000|2024-11-08 15:04:30|7070.2|7062.3|7070.2|7062.2|7070.2|7062.3|7070.2|7062.2|1
1731078280000|2024-11-08 15:04:40|7060|7048|7063.4|7051.4|7063.4|7051.4|7060|7048|0
1731078290000|2024-11-08 15:04:50|7062.9|7050.9|7065.4|7053.4|7065.4|7053.4|7062.9|7050.9|0
1731078300000|2024-11-08 15:05:00|7064.9|7052.9|7063.9|7051.9|7066.7|7054.7|7054.4|7045.2|2
1731078310000|2024-11-08 15:05:10|7065.8|7053.8|7063.9|7055.9|7065.8|7056.3|7062.9|7052.4|0
1731078320000|2024-11-08 15:05:20|7064.3|7056.3|7069.8|7061.8|7069.8|7062.8|7064.3|7056.3|2
1731078330000|2024-11-08 15:05:30|7074.9|7062.9|7069.9|7061.9|7074.9|7062.9|7069.9|7061.9|2
1731078340000|2024-11-08 15:05:40|7070.8|7064.8|7070.8|7064.8|7070.8|7064.8|7070.8|7064.8|0
1731078350000|2024-11-08 15:05:50|7071.7|7063.7|7071.7|7063.7|7071.7|7063.7|7071.7|7063.7|0
1731078360000|2024-11-08 15:06:00|7070.8|7062.8|7073.9|7061.9|7074.4|7062.8|7070.8|7061.4|5
1731078370000|2024-11-08 15:06:10|7074.9|7062.9|7071.9|7063.9|7077.8|7065.8|7070.4|7062.8|4
1731078380000|2024-11-08 15:06:20|7068.3|7060.3|7068.3|7060.3|7068.3|7060.3|7068.3|7060.3|0
1731078390000|2024-11-08 15:06:30|7065.3|7053.3|7067.3|7055.3|7067.3|7055.3|7065.3|7053.3|0
1731078400000|2024-11-08 15:06:40|7067.4|7055.4|7066.9|7054.9|7067.4|7055.4|7066.9|7054.9|1
1731078410000|2024-11-08 15:06:50|7067.4|7055.4|7064.8|7056.8|7067.4|7056.8|7064.8|7055.3|0
1731078420000|2024-11-08 15:07:00|7064.9|7056.9|7064.9|7056.9|7064.9|7056.9|7064.9|7056.9|0
1731078430000|2024-11-08 15:07:10|7069.9|7061.9|7071.1|7063.1|7075.9|7063.9|7069.9|7060.9|5
1731078440000|2024-11-08 15:07:20|7073.4|7061.4|7058.1|7046.1|7073.4|7061.4|7058.1|7046.1|3
1731078450000|2024-11-08 15:07:30|7056.2|7048.2|7053.8|7041.8|7065.8|7053.8|7053.8|7041.8|2
1731078460000|2024-11-08 15:07:40|7053.4|7041.4|7051.9|7039.9|7053.4|7041.9|7049.9|7039.9|2
1731078480000|2024-11-08 15:08:00|7049.8|7041.8|7054.8|7042.8|7054.8|7042.8|7049.8|7041.8|2
1731078490000|2024-11-08 15:08:10|7054.3|7042.3|7051.3|7043.3|7054.3|7043.8|7051.3|7042.3|2
1731078500000|2024-11-08 15:08:20|7049|7043|7046.8|7034.8|7049|7043|7046.3|7034.3|7
1731078510000|2024-11-08 15:08:30|7048.1|7036.1|7044|7032|7048.1|7036.6|7044|7032|6
1731078520000|2024-11-08 15:08:40|7043.6|7031.6|7041.9|7033.9|7043.6|7033.9|7041.9|7030.9|11
1731078530000|2024-11-08 15:08:50|7040.8|7034.8|7038|7026|7042.2|7034.8|7037.7|7025.7|9
1731078540000|2024-11-08 15:09:00|7037.9|7025.9|7039.5|7027.5|7039.5|7027.5|7037.9|7025.9|0
1731078550000|2024-11-08 15:09:10|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|7039.8|7027.8|1
1731078560000|2024-11-08 15:09:20|7041.2|7029.2|7041.1|7029.1|7041.7|7034.3|7039.2|7027.2|3
1731078570000|2024-11-08 15:09:30|7040.9|7028.9|7038.6|7032.6|7042|7032.6|7038.6|7028|0
1731078580000|2024-11-08 15:09:40|7037.3|7031.3|7038.9|7026.9|7039.4|7031.3|7036.8|7026.5|5
1731078590000|2024-11-08 15:09:50|7036.8|7028.8|7044.2|7032.2|7044.2|7032.2|7036.8|7026.8|5
1731078600000|2024-11-08 15:10:00|7048.8|7036.8|7046.4|7034.4|7050.8|7038.8|7044.4|7034.4|1
1731078610000|2024-11-08 15:10:10|7046.9|7034.9|7050.8|7038.8|7050.8|7038.8|7046.8|7034.8|1
1731078620000|2024-11-08 15:10:20|7049.8|7037.8|7050.3|7038.3|7050.3|7038.3|7049.8|7037.8|0
1731078630000|2024-11-08 15:10:30|7050.8|7038.8|7051.7|7039.7|7051.7|7039.7|7050.7|7038.7|0
1731078640000|2024-11-08 15:10:40|7049.7|7041.7|7051.3|7039.3|7051.3|7041.7|7049.2|7039.3|3
1731078650000|2024-11-08 15:10:50|7049.2|7041.2|7048.8|7042.8|7049.2|7042.8|7048.4|7041.2|2
1731078660000|2024-11-08 15:11:00|7048.2|7040.2|7048.7|7040.7|7050.3|7040.7|7047.7|7038.3|5
1731078670000|2024-11-08 15:11:10|7048.2|7042.2|7051.3|7039.3|7051.6|7042.2|7048.2|7038.7|2
1731078680000|2024-11-08 15:11:20|7049.3|7041.3|7052.2|7040.2|7052.2|7041.3|7049.3|7040.2|0
1731078690000|2024-11-08 15:11:30|7051.3|7039.3|7050.3|7038.3|7051.3|7039.3|7050.3|7038.3|0
1731078700000|2024-11-08 15:11:40|7048.2|7040.2|7037.3|7029.3|7049|7040.2|7037.3|7027.3|0
1731078710000|2024-11-08 15:11:50|7036.8|7028.8|7037.3|7029.3|7039.8|7029.3|7036.8|7026.9|2
1731078720000|2024-11-08 15:12:00|7037.7|7029.7|7037.7|7029.7|7037.7|7029.7|7037.7|7029.7|0
1731078730000|2024-11-08 15:12:10|7041.5|7029.5|7038.2|7030.2|7043.6|7035.6|7038.2|7028.2|11
1731078740000|2024-11-08 15:12:20|7038.3|7030.3|7041.8|7029.8|7041.8|7031.8|7038.3|7029.8|2
1731078750000|2024-11-08 15:12:30|7036|7024|7031.1|7019.1|7036.4|7026.8|7028.5|7016.5|4
1731078760000|2024-11-08 15:12:40|7031|7019|7032.4|7020.4|7032.4|7020.5|7025.7|7015.5|2
1731078770000|2024-11-08 15:12:50|7031.9|7019.9|7037|7025|7037.5|7025.5|7030.4|7018.4|1
1731078780000|2024-11-08 15:13:00|7037.5|7025.5|7031.9|7019.9|7037.5|7026.1|7029.7|7017.7|3
1731078790000|2024-11-08 15:13:10|7031.8|7019.8|7030.9|7018.9|7031.8|7020.8|7028.4|7018.5|1
1731078800000|2024-11-08 15:13:20|7028.8|7020.8|7028.4|7016.4|7031.8|7020.8|7028.4|7016.4|2
1731078810000|2024-11-08 15:13:30|7029.9|7017.9|7027|7015|7030.9|7018.9|7027|7015|1
1731078820000|2024-11-08 15:13:40|7027.9|7015.9|7029.9|7017.9|7029.9|7017.9|7027.9|7015.9|0
1731078830000|2024-11-08 15:13:50|7029.4|7021.4|7030.8|7022.8|7030.8|7022.8|7029.4|7021.4|2
1731078840000|2024-11-08 15:14:00|7004.3|6992.3|7002.3|6990.3|7004.3|6993.5|7000.8|6988.8|9
1731078850000|2024-11-08 15:14:10|7003.3|6991.3|7004.4|6992.4|7004.4|6992.4|7001.4|6989.4|2
1731078860000|2024-11-08 15:14:20|7001.7|6989.7|6986.8|6974.8|7001.7|6989.7|6986.3|6974.3|1
1731078870000|2024-11-08 15:14:30|6984.3|6976.3|6994.5|6982.5|6994.5|6982.5|6984.3|6974.8|4
1731078880000|2024-11-08 15:14:40|6994|6982|6992.6|6980.6|6994|6982|6992.1|6980.1|1
1731078890000|2024-11-08 15:14:50|6992.2|6980.2|6996.5|6984.5|6998.4|6986.4|6992.2|6980.2|4
1731078900000|2024-11-08 15:15:00|6996|6984|7008|6996|7008.6|6996.6|6996|6984|1
1731078910000|2024-11-08 15:15:10|7008.5|6996.5|7000|6988|7008.5|6996.5|7000|6988|5
1731078920000|2024-11-08 15:15:20|6995|6983|6998.5|6986.5|6998.5|6986.5|6995|6983|0
1731078930000|2024-11-08 15:15:30|6999.5|6987.5|6998|6986|6999.5|6987.5|6995.5|6983.5|3
1731078940000|2024-11-08 15:15:40|6997.5|6985.5|6998.1|6992.1|6998.1|6992.1|6994.8|6985.5|0
1731078950000|2024-11-08 15:15:50|6998.6|6992.6|6993.5|6981.5|7000.1|6994.1|6992|6980|2
1731078960000|2024-11-08 15:16:00|6993.4|6981.4|6992.5|6980.5|6993.4|6981.4|6992.5|6980.5|0
1731078970000|2024-11-08 15:16:10|6993|6981|6993.5|6981.5|6994|6982|6993|6981|0
1731078980000|2024-11-08 15:16:20|6993.6|6981.6|7000.1|6988.1|7001.1|6989.1|6993.5|6981.6|4
1731078990000|2024-11-08 15:16:30|6999.6|6987.6|7004.5|6992.5|7005|6993|6999.6|6987.6|25
1731079000000|2024-11-08 15:16:40|7004.1|6992.1|7003.4|6991.4|7004.1|6992.1|7001.9|6989.9|9
1731079010000|2024-11-08 15:16:50|7003.9|6991.9|7023.8|7011.8|7024.8|7012.8|7003.9|6991.9|1
1731079020000|2024-11-08 15:17:00|7024.8|7012.8|7019.7|7007.7|7024.8|7012.8|7019.7|7007.7|5
1731079030000|2024-11-08 15:17:10|7019.2|7007.2|7011.1|6999.1|7019.3|7007.3|7010.1|6998.1|2
1731079040000|2024-11-08 15:17:20|7010.9|6998.9|7008.6|6996.6|7010.9|6998.9|7008.6|6996.6|3
1731079050000|2024-11-08 15:17:30|7009.5|6997.5|7013.2|7001.2|7015.5|7003.5|7009.5|6997.5|7
1731079060000|2024-11-08 15:17:40|7011.8|6999.8|7007.2|6995.2|7012.3|7002.2|7007.2|6995.2|3
1731079070000|2024-11-08 15:17:50|7006.7|6994.7|7011.5|6999.5|7012.5|7000.5|7006.7|6994.7|2
1731079080000|2024-11-08 15:18:00|7011.3|6999.3|7003.3|6991.3|7011.3|6999.3|7003.3|6991.3|9
1731079090000|2024-11-08 15:18:10|7002.8|6990.8|7001.3|6989.3|7003.3|6991.3|7000.9|6988.9|6
1731079100000|2024-11-08 15:18:20|7001.4|6989.4|7001.1|6989.1|7002.8|6990.8|6999.1|6987.1|6
1731079110000|2024-11-08 15:18:30|6999.1|6987.1|6994.8|6982.8|6999.1|6987.1|6994.5|6982.5|5
1731079120000|2024-11-08 15:18:40|6993.8|6981.8|6988.6|6976.6|6993.8|6981.8|6987.2|6975.2|6
1731079130000|2024-11-08 15:18:50|6988.5|6976.5|6989.9|6977.9|6991.4|6979.4|6986.5|6974.5|7
1731079140000|2024-11-08 15:19:00|6989.8|6977.8|6981.6|6969.6|6991.9|6979.9|6981.6|6969.6|12
1731079150000|2024-11-08 15:19:10|6981|6969|6981.9|6969.9|6981.9|6969.9|6979.1|6967.1|7
1731079160000|2024-11-08 15:19:20|6982.4|6970.4|7008.7|6996.7|7009|6997|6982.4|6970.4|8
1731079170000|2024-11-08 15:19:30|7011.7|6999.7|6995.8|6983.8|7018.8|7006.8|6995.8|6983.8|0
1731079180000|2024-11-08 15:19:40|6996.2|6984.2|6988.7|6976.7|6996.2|6984.2|6988.7|6976.7|1
1731079190000|2024-11-08 15:19:50|6987.7|6975.7|7000.7|6988.7|7000.7|6988.7|6986.7|6974.7|1
1731079200000|2024-11-08 15:20:00|6996.9|6984.9|6998.7|6986.7|6998.7|6986.7|6996.7|6984.7|5
1731079210000|2024-11-08 15:20:10|6997.7|6985.7|6991.6|6979.6|6997.7|6985.7|6990.7|6978.7|0
1731079220000|2024-11-08 15:20:20|6991.4|6979.4|7001.6|6989.6|7001.6|6989.6|6991.4|6979.4|3
1731079230000|2024-11-08 15:20:30|7002.1|6990.1|7004.6|6992.6|7007.6|6995.6|7002.1|6990.1|0
1731079240000|2024-11-08 15:20:40|7004.5|6992.5|7006.5|6994.5|7006.5|6994.5|7004.5|6992.5|0
1731079250000|2024-11-08 15:20:50|7006.6|6994.6|7017.5|7005.5|7019.5|7007.5|7006.6|6994.6|3
1731079260000|2024-11-08 15:21:00|7017.7|7005.7|7017.8|7005.8|7019.2|7007.2|7017.6|7005.6|17
1731079270000|2024-11-08 15:21:10|7024.4|7012.4|7025.4|7013.4|7025.4|7013.4|7022.9|7010.9|0
1731079280000|2024-11-08 15:21:20|7026.4|7014.4|7023.9|7011.9|7026.4|7014.4|7023.9|7011.9|6
1731079290000|2024-11-08 15:21:30|7023.8|7011.8|7023.4|7011.4|7023.8|7011.8|7023.3|7011.3|1
1731079300000|2024-11-08 15:21:40|7023.9|7011.9|7033.2|7021.2|7033.2|7021.2|7023.9|7011.9|2
1731079310000|2024-11-08 15:21:50|7032.8|7020.8|7029.9|7017.9|7032.8|7020.8|7029.9|7017.9|5
1731079320000|2024-11-08 15:22:00|7030.4|7018.4|7032.3|7020.3|7033.9|7021.9|7030.4|7018.4|6
1731079330000|2024-11-08 15:22:10|7032.1|7020.1|7034.3|7022.3|7037.8|7025.8|7029.8|7017.8|2
1731079340000|2024-11-08 15:22:20|7034.2|7022.2|7034.3|7022.3|7034.3|7022.3|7032.8|7020.8|4
1731079350000|2024-11-08 15:22:30|7034.8|7022.8|7034.8|7022.8|7035.3|7023.3|7034.3|7022.3|3
1731079360000|2024-11-08 15:22:40|7034.9|7022.9|7034.5|7022.5|7034.9|7022.9|7034.5|7022.5|0
1731079370000|2024-11-08 15:22:50|7041.5|7029.5|7040|7028|7041.5|7029.5|7040|7028|1
1731079380000|2024-11-08 15:23:00|7039.9|7027.9|7039.9|7027.9|7040.4|7028.4|7039.5|7027.5|0
1731079390000|2024-11-08 15:23:10|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|7038.9|7026.9|0
1731079400000|2024-11-08 15:23:20|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|7038.8|7026.8|0
1731079410000|2024-11-08 15:23:30|7038.3|7026.3|7038.3|7026.3|7038.3|7026.3|7038.3|7026.3|0
1731079420000|2024-11-08 15:23:40|7038.1|7026.1|7035.8|7023.8|7038.1|7026.1|7032.8|7020.8|0
1731079430000|2024-11-08 15:23:50|7035.3|7023.3|7032.7|7020.7|7035.3|7023.3|7031.2|7019.2|1
1731079440000|2024-11-08 15:24:00|7032.6|7020.6|7031.2|7019.2|7032.6|7020.6|7031.2|7019.2|0
1731079450000|2024-11-08 15:24:10|7031.1|7019.1|7032.4|7020.4|7033.6|7021.6|7031.1|7019.1|9
1731079460000|2024-11-08 15:24:20|7031.4|7019.4|7016.3|7004.3|7031.4|7021.4|7012.4|7003.8|3
1731079470000|2024-11-08 15:24:30|7015.9|7003.9|7015.8|7003.8|7017.7|7006|7014|7003.8|5
1731079480000|2024-11-08 15:24:40|7010.3|7004.3|7017.6|7005.6|7017.6|7005.6|7010.3|7004.3|3
1731079490000|2024-11-08 15:24:50|7017.1|7005.1|7017.2|7005.2|7017.7|7005.7|7016.7|7004.7|2
1731079500000|2024-11-08 15:25:00|7017.7|7005.7|7022.6|7010.6|7023.5|7011.5|7015.3|7003.3|4
1731079510000|2024-11-08 15:25:10|7021.6|7009.6|7021.1|7009.1|7022.1|7010.1|7021.1|7009.1|0
1731079520000|2024-11-08 15:25:20|7020.6|7008.6|7019.2|7007.2|7022.1|7010.1|7018.7|7006.7|2
1731079530000|2024-11-08 15:25:30|7019.7|7007.7|7019.7|7007.7|7019.7|7007.7|7019.7|7007.7|0
1731079540000|2024-11-08 15:25:40|7020.7|7008.7|7019.7|7007.7|7020.7|7008.7|7019.7|7007.7|0
1731079550000|2024-11-08 15:25:50|7019.6|7007.6|7018|7006|7019.6|7007.6|7018|7006|22
1731079560000|2024-11-08 15:26:00|7017.5|7005.5|7015.7|7003.7|7017.6|7005.6|7015.7|7003.7|11
1731079570000|2024-11-08 15:26:10|7013.6|7005.6|7014.6|7006.6|7018.1|7007.9|7013.6|7003.8|3
1731079580000|2024-11-08 15:26:20|7015.7|7003.7|7017.1|7005.1|7018.5|7006.5|7015.7|7003.7|2
1731079590000|2024-11-08 15:26:30|7014.1|7006.1|7014.3|7008.3|7017.1|7008.3|7014.1|7005.1|25
1731079600000|2024-11-08 15:26:40|7014.8|7008.8|7015.3|7009.3|7016.8|7009.3|7014.8|7008.8|8
1731079610000|2024-11-08 15:26:50|7016.4|7008.4|7015.7|7009.7|7017.3|7010.2|7015.7|7008.4|6
1731079620000|2024-11-08 15:27:00|7016.2|7010.2|7020.7|7012.7|7022.7|7013.2|7016.2|7006.7|4
1731079640000|2024-11-08 15:27:20|7022.1|7010.1|7012.2|7004.2|7022.1|7010.1|7012.2|7003.7|9
1731079650000|2024-11-08 15:27:30|7012.3|7004.3|7018.3|7006.3|7018.3|7006.3|7012.3|7004.3|0
1731079660000|2024-11-08 15:27:40|7016.8|7008.8|7016.8|7008.8|7016.8|7008.8|7016.8|7008.8|18
1731079670000|2024-11-08 15:27:50|7016.9|7008.9|7017.8|7009.8|7017.8|7009.8|7016.9|7008.9|3
1731079680000|2024-11-08 15:28:00|7019.4|7011.4|7019.4|7011.4|7019.4|7011.4|7019.4|7011.4|11
1731079690000|2024-11-08 15:28:10|7020.6|7012.6|7025.7|7013.7|7025.7|7013.7|7020.6|7012.6|4
1731079700000|2024-11-08 15:28:20|7027.1|7015.1|7024.8|7016.8|7027.1|7017.7|7022.6|7013.1|4
1731079710000|2024-11-08 15:28:30|7023.8|7017.8|7024.8|7018.8|7024.8|7018.8|7023.8|7017.8|4
1731079720000|2024-11-08 15:28:40|7024.3|7018.3|7024.8|7016.8|7025.3|7018.3|7024.3|7016.8|6
1731079730000|2024-11-08 15:28:50|7026.9|7014.9|7028.1|7020.1|7028.1|7021.3|7025.3|7014.9|6
1731079740000|2024-11-08 15:29:00|7026.3|7018.3|7038.3|7026.3|7038.8|7026.8|7025.2|7018.3|6
1731079750000|2024-11-08 15:29:10|7035.8|7027.8|7034.3|7022.3|7038.3|7027.8|7034.3|7022.3|10
1731079760000|2024-11-08 15:29:20|7032.3|7024.3|7035.2|7023.2|7035.2|7025.2|7032.3|7023.2|6
1731079770000|2024-11-08 15:29:30|7033.2|7025.2|7034.2|7022.2|7035.1|7025.2|7033.2|7022.2|1
1731079780000|2024-11-08 15:29:40|7031.2|7023.2|7028.7|7016.7|7031.7|7023.2|7027.7|7016.7|1
1731079790000|2024-11-08 15:29:50|7028.2|7020.2|7034.7|7022.7|7034.7|7022.7|7028.2|7017.6|4
1731079800000|2024-11-08 15:30:00|7035.7|7023.7|7036.6|7030.6|7036.6|7030.6|7034.7|7022.7|4
1731079810000|2024-11-08 15:30:10|7038.9|7032.9|7049.6|7037.6|7053|7041|7038.9|7030.2|12
1731079820000|2024-11-08 15:30:20|7048.9|7036.9|7043.7|7031.7|7048.9|7036.9|7043.7|7031.7|1
1731079830000|2024-11-08 15:30:30|7044.2|7032.2|7044.2|7032.2|7044.2|7032.2|7044.2|7032.2|4
1731079840000|2024-11-08 15:30:40|7042.2|7034.2|7044.2|7032.2|7044.2|7034.2|7042.2|7032.2|3
1731079850000|2024-11-08 15:30:50|7042.2|7034.2|7043.7|7031.7|7044.6|7035.7|7041.6|7031.7|2
1731079860000|2024-11-08 15:31:00|7041.7|7033.7|7043.7|7031.7|7043.7|7033.7|7041.7|7031.7|0
1731079870000|2024-11-08 15:31:10|7041.6|7033.6|7041.6|7033.6|7041.6|7033.6|7041.6|7033.6|1
1731079880000|2024-11-08 15:31:20|||||||||1
1731079890000|2024-11-08 15:31:30|7036.9|7024.9|7031.2|7023.2|7036.9|7024.9|7030.8|7020.2|1
1731079900000|2024-11-08 15:31:40|7030.7|7022.7|7029.8|7021.8|7030.7|7022.7|7029.8|7021.8|1
1731079920000|2024-11-08 15:32:00|7028.7|7022.7|7027.8|7019.8|7028.7|7022.7|7027.8|7019.8|2
1731079930000|2024-11-08 15:32:10|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|6
1731079940000|2024-11-08 15:32:20|7031.3|7019.3|7028.8|7020.8|7031.3|7022.1|7027|7019|1
1731079950000|2024-11-08 15:32:30|7028.7|7020.7|7028.8|7020.8|7028.8|7020.8|7028.7|7020.7|2
1731079960000|2024-11-08 15:32:40|7028.3|7020.3|7027.7|7015.7|7028.3|7020.3|7026.3|7014.3|5
1731079970000|2024-11-08 15:32:50|7025.8|7017.8|7030.7|7018.7|7030.7|7018.7|7025.8|7016.9|0
1731079980000|2024-11-08 15:33:00|7029.2|7021.2|7040.7|7028.7|7041.3|7029.3|7028.7|7021.2|3
1731079990000|2024-11-08 15:33:10|7042.2|7030.2|7044.2|7032.2|7044.2|7032.2|7042.2|7030.2|3
1731080000000|2024-11-08 15:33:20|7044.3|7032.3|7043.2|7035.2|7044.7|7035.2|7043.2|7032.2|4
1731080010000|2024-11-08 15:33:30|7043.7|7035.7|7043.2|7035.2|7045.6|7036.1|7042.1|7032.7|2
1731080020000|2024-11-08 15:33:40|7042.7|7034.7|7037.7|7029.7|7042.7|7034.7|7037.7|7027.2|1
1731080030000|2024-11-08 15:33:50|7039.6|7027.6|7044.1|7032.1|7044.1|7036.3|7039.2|7027.2|3
1731080040000|2024-11-08 15:34:00|7042.3|7030.3|7040.7|7034.7|7044.2|7034.8|7039.8|7030.3|3
1731080050000|2024-11-08 15:34:10|7042.1|7030.1|7042.1|7030.1|7042.1|7032.2|7040.2|7029.6|4
1731080060000|2024-11-08 15:34:20|7041.6|7029.6|7043.1|7035.1|7043.1|7035.1|7040.1|7029.6|1
1731080070000|2024-11-08 15:34:30|7058.6|7046.6|7056.1|7044.1|7059.6|7047.6|7056.1|7044.1|1
1731080080000|2024-11-08 15:34:40|7056.6|7044.6|7056.1|7044.1|7056.7|7044.7|7055.6|7043.6|0
1731080090000|2024-11-08 15:34:50|7057.6|7045.6|7057.1|7045.1|7058.1|7046.1|7056.6|7044.6|1
1731080100000|2024-11-08 15:35:00|7057.2|7045.2|7051.1|7039.1|7059.5|7048.5|7050.6|7039.1|1
1731080110000|2024-11-08 15:35:10|7050.1|7042.1|7050.1|7042.1|7050.1|7042.1|7050|7042|1
1731080120000|2024-11-08 15:35:20|7049.6|7041.6|7045.8|7039.8|7053.6|7041.6|7045.7|7036.9|3
1731080140000|2024-11-08 15:35:40|7044.8|7038.8|7042.8|7034.8|7047.6|7038.8|7042.8|7034.8|1
1731080150000|2024-11-08 15:35:50|7041.8|7035.8|7046.2|7038.2|7046.2|7038.2|7041.8|7035.8|0
1731080160000|2024-11-08 15:36:00|7045.8|7037.8|7032.8|7026.8|7045.8|7037.8|7032.8|7026.3|3
1731080170000|2024-11-08 15:36:10|7033.7|7025.7|7034.3|7022.3|7034.3|7026.2|7032.2|7021.7|1
1731080190000|2024-11-08 15:36:30|7032.2|7024.2|7031.8|7023.8|7034.3|7024.2|7031.8|7022.3|0
1731080200000|2024-11-08 15:36:40|7031.3|7023.3|7029.3|7021.3|7031.3|7023.3|7029.3|7019.2|0
1731080210000|2024-11-08 15:36:50|7029.8|7021.8|7032.1|7020.1|7032.1|7021.8|7029.8|7020.1|2
1731080220000|2024-11-08 15:37:00|7037.2|7025.2|7033.7|7021.7|7038.6|7026.6|7031.7|7021.6|2
1731080230000|2024-11-08 15:37:10|7032.8|7020.8|7029.7|7023.7|7032.8|7023.7|7029.7|7020.8|0
1731080240000|2024-11-08 15:37:20|7030.7|7022.7|7030.7|7022.7|7030.7|7022.7|7030.7|7022.7|0
1731080250000|2024-11-08 15:37:30|7031.2|7023.2|7030.7|7022.7|7031.2|7023.2|7030.7|7022.7|1
1731080260000|2024-11-08 15:37:40|7031.2|7023.2|7031.2|7023.2|7031.2|7023.2|7031.2|7023.2|0
1731080270000|2024-11-08 15:37:50|||||||||1
1731080280000|2024-11-08 15:38:00|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|2
1731080290000|2024-11-08 15:38:10|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|0
1731080300000|2024-11-08 15:38:20|7032.9|7020.9|7032.6|7020.6|7032.9|7022.7|7029.9|7017.9|5
1731080310000|2024-11-08 15:38:30|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|7030.8|7018.8|0
1731080320000|2024-11-08 15:38:40|7028.7|7020.7|7028.7|7020.7|7028.7|7020.7|7028.7|7020.7|1
1731080330000|2024-11-08 15:38:50|7030.2|7022.2|7030.7|7022.7|7032.2|7022.7|7029.8|7020.2|0
1731080340000|2024-11-08 15:39:00|7030.2|7022.2|7029.8|7021.8|7030.6|7023.7|7029.2|7021.7|1
1731080350000|2024-11-08 15:39:10|7030.2|7022.2|7034.2|7022.2|7038.1|7026.1|7030.2|7022.2|0
1731080370000|2024-11-08 15:39:30|7033.7|7021.7|7032.3|7024.3|7033.7|7024.8|7030.8|7021.7|1
1731080390000|2024-11-08 15:39:50|7035.2|7027.2|7028.3|7020.3|7035.2|7027.2|7028.2|7020.2|3
1731080400000|2024-11-08 15:40:00|7028.7|7020.7|7028.2|7022.2|7028.7|7022.7|7028.2|7020.7|7
1731080410000|2024-11-08 15:40:10|||||||||7
1731080420000|2024-11-08 15:40:20|7028.7|7022.7|7029.3|7021.3|7032.3|7026.2|7026.3|7018.3|1
1731080430000|2024-11-08 15:40:30|7031.3|7019.3|7029.8|7021.8|7032.8|7021.8|7028.8|7019.3|1
1731080440000|2024-11-08 15:40:40|7029.7|7021.7|7016.7|7008.7|7029.7|7021.8|7016.7|7006.1|2
1731080450000|2024-11-08 15:40:50|7019.7|7007.7|7015.7|7009.7|7020.3|7010.1|7015.2|7007.6|2
1731080460000|2024-11-08 15:41:00|7015.2|7009.2|7017.2|7009.2|7018.6|7009.2|7013.9|7006.6|1
1731080470000|2024-11-08 15:41:10|7017.3|7009.3|7027.7|7015.7|7027.7|7015.7|7017.3|7009.3|3
1731080480000|2024-11-08 15:41:20|7024.2|7016.2|7021.8|7013.8|7025.9|7016.2|7020.8|7013.8|1
1731080490000|2024-11-08 15:41:30|7022.3|7014.3|7021.3|7013.3|7022.3|7014.3|7021.3|7013.3|0
1731080500000|2024-11-08 15:41:40|||||||||1
1731080510000|2024-11-08 15:41:50|||||||||1
1731080520000|2024-11-08 15:42:00|7027.7|7015.7|7024.8|7016.8|7027.7|7017.2|7023.8|7013.9|0
1731080530000|2024-11-08 15:42:10|7024.3|7016.3|7026.8|7018.8|7030.8|7019.8|7023.8|7015.8|2
1731080540000|2024-11-08 15:42:20|7031.8|7019.8|7032.7|7020.7|7032.7|7020.7|7031.3|7019.3|0
1731080550000|2024-11-08 15:42:30|7031.8|7019.8|7029.2|7021.2|7032.2|7021.2|7029.2|7018.8|1
1731080560000|2024-11-08 15:42:40|7028.7|7020.7|7028.7|7020.7|7028.7|7020.7|7028.7|7020.7|0
1731080570000|2024-11-08 15:42:50|7028.1|7022.1|7029.1|7017.1|7029.1|7022.1|7027.6|7017.1|1
1731080580000|2024-11-08 15:43:00|7026.6|7018.6|7026.6|7018.6|7026.6|7018.6|7026.6|7018.6|0
1731080590000|2024-11-08 15:43:10|7027.1|7019.1|7026.1|7018.1|7027.1|7019.1|7025.1|7018.1|1
1731080600000|2024-11-08 15:43:20|7025.6|7014.1|7025.6|7013.6|7025.6|7014.1|7025.6|7013.6|1
1731080620000|2024-11-08 15:43:40|7023.1|7015.1|7023|7015|7023.1|7015.1|7023|7015|0
1731080630000|2024-11-08 15:43:50|||||||||3
1731080640000|2024-11-08 15:44:00|7021.5|7013.5|7015.4|7007.4|7021.5|7013.5|7015.4|7007.4|6
1731080650000|2024-11-08 15:44:10|7018.4|7006.4|7011.6|7003.6|7018.4|7008.4|7011.6|7002.2|50
1731080660000|2024-11-08 15:44:20|7010.2|6998.2|7006.2|7000.2|7010.2|7001.2|7006.2|6998.1|4
1731080670000|2024-11-08 15:44:30|7003.9|6997.9|7005.1|6993.1|7006.6|6997.9|7003.9|6993.1|52
1731080680000|2024-11-08 15:44:40|7004.1|6992.1|7001.5|6989.5|7004.6|6993.5|6999.5|6987.6|10
1731080690000|2024-11-08 15:44:50|6999.3|6991.3|6999.3|6991.3|6999.3|6991.3|6999.3|6991.3|13
1731080700000|2024-11-08 15:45:00|7001.3|6989.3|7001.3|6989.3|7001.3|6989.3|7001.3|6989.3|22
1731080710000|2024-11-08 15:45:10|6999.3|6991.3|7003.3|6991.3|7004.8|6994.9|6999.3|6991.3|0
1731080720000|2024-11-08 15:45:20|7002.3|6994.3|7002.7|6990.7|7004.7|6994.3|7002.3|6990.7|29
1731080730000|2024-11-08 15:45:30|7007.8|6995.8|7006.7|6998.7|7008.3|6998.7|7006.2|6995.7|11
1731080740000|2024-11-08 15:45:40|7005.2|6999.2|7005.2|6999.2|7005.2|6999.2|7005.2|6999.2|3
1731080750000|2024-11-08 15:45:50|7004.8|6998.8|7005.2|6999.2|7006.6|6999.7|7004.3|6998.3|10
1731080760000|2024-11-08 15:46:00|7008|7002|7007.3|6999.3|7011.7|7002.2|7007.3|6998.3|3
1731080770000|2024-11-08 15:46:10|7006.8|7000.8|7007.2|6995.2|7007.2|7000.8|7006.7|6994.7|9
1731080780000|2024-11-08 15:46:20|7006.3|6994.3|7008.8|6996.8|7008.8|6996.8|7006.3|6994.3|25
1731080790000|2024-11-08 15:46:30|7008.9|6996.9|7013.7|7001.7|7014.2|7002.2|7008.9|6996.9|2
1731080800000|2024-11-08 15:46:40|7011.8|7003.8|7016.3|7008.3|7020.1|7010.8|7011.8|7003.8|11
1731080810000|2024-11-08 15:46:50|7017.9|7005.9|7020.7|7008.7|7021.7|7009.7|7015.7|7005.9|5
1731080820000|2024-11-08 15:47:00|7021.1|7009.1|7017.8|7011.8|7021.1|7011.8|7016.1|7007.8|9
1731080830000|2024-11-08 15:47:10|7017.3|7009.3|7014.3|7006.3|7017.8|7010.3|7013.8|7006.3|0
1731080840000|2024-11-08 15:47:20|7013.4|7005.4|7017.4|7005.4|7018|7006|7013.4|7004.9|3
1731080850000|2024-11-08 15:47:30|7017.3|7005.3|7009.5|7001.5|7017.3|7005.3|7009.5|7000.8|1
1731080860000|2024-11-08 15:47:40|7014.1|7006.1|7016.8|7004.8|7016.9|7007.7|7013.7|7004.4|6
1731080870000|2024-11-08 15:47:50|7015|7007|7015|7007|7017.8|7009.8|7015|7007|2
1731080880000|2024-11-08 15:48:00|7015.9|7007.9|7015|7007|7015.9|7008.8|7014.8|7007|4
1731080910000|2024-11-08 15:48:30|7015.5|7007.5|7015.4|7007.4|7015.5|7007.5|7015.4|7007.4|1
1731080930000|2024-11-08 15:48:50|7014.8|7008.8|7055.7|7043.7|7055.7|7043.7|7014.8|7008.8|3
1731080940000|2024-11-08 15:49:00|7053.8|7045.8|7054.2|7042.2|7055.2|7048.3|7053.4|7041.7|21
1731080950000|2024-11-08 15:49:10|7054.3|7042.3|7053.3|7045.3|7055.4|7045.3|7053.3|7042.3|4
1731080960000|2024-11-08 15:49:20|7053.8|7045.8|7075|7063|7078|7066.1|7053.7|7045.7|20
1731080970000|2024-11-08 15:49:30|7072.8|7064.8|7078|7066|7078.9|7066.9|7072.8|7063.5|6
1731080980000|2024-11-08 15:49:40|7077.5|7065.5|7079.4|7067.4|7079.4|7068.2|7076.2|7065.5|0
1731080990000|2024-11-08 15:49:50|7082.8|7070.8|7073.6|7061.6|7082.8|7070.8|7073.6|7061.6|6
1731081000000|2024-11-08 15:50:00|7074.6|7062.6|7073.3|7067.3|7075.6|7067.3|7073.1|7061.6|1
1731081010000|2024-11-08 15:50:10|7072.8|7066.8|7067.8|7055.8|7072.8|7066.8|7061.1|7049.1|5
1731081020000|2024-11-08 15:50:20|7065.5|7053.5|7045.5|7033.5|7072.2|7060.2|7045.5|7033.5|12
1731081030000|2024-11-08 15:50:30|7042.7|7030.7|7011.6|6999.6|7042.7|7030.7|7006.8|6994.8|16
1731081040000|2024-11-08 15:50:40|7011.2|6999.2|7014.5|7002.5|7017.1|7005.8|7008.7|6999.2|20
1731081050000|2024-11-08 15:50:50|7013.6|7001.6|7016|7008|7016|7008|7009.4|7001.6|10
1731081060000|2024-11-08 15:51:00|7012|7000|7021.4|7009.4|7022.9|7012.9|7011.4|6999.4|11
1731081070000|2024-11-08 15:51:10|7021.9|7009.9|7030.4|7018.4|7031.4|7019.4|7021.9|7009.9|12
1731081080000|2024-11-08 15:51:20|7032.9|7020.9|7039.9|7027.9|7039.9|7027.9|7032.9|7020.9|18
1731081090000|2024-11-08 15:51:30|7039.8|7027.8|7039.2|7027.2|7039.8|7027.8|7039.2|7027.2|8
1731081100000|2024-11-08 15:51:40|7039.3|7027.3|7038.1|7026.1|7039.7|7027.7|7036.8|7024.8|15
1731081110000|2024-11-08 15:51:50|7038|7026|7037.6|7025.6|7038|7026|7037.6|7025.6|0
1731081120000|2024-11-08 15:52:00|7037.1|7025.1|7038|7026|7038.1|7026.1|7037.1|7025.1|5
1731081130000|2024-11-08 15:52:10|7036|7028|7035.5|7027.5|7038|7028|7034.6|7025|7
1731081140000|2024-11-08 15:52:20|7037|7025|7032.5|7020.5|7037|7027.5|7032.5|7020.5|5
1731081150000|2024-11-08 15:52:30|7032.7|7020.7|7024.5|7018.5|7032.7|7020.7|7024.5|7017.2|3
1731081160000|2024-11-08 15:52:40|7023.1|7015.1|7022.7|7014.7|7025.1|7015.1|7022.7|7012.6|5
1731081170000|2024-11-08 15:52:50|7021.8|7015.8|7022.2|7016.2|7022.2|7016.2|7021.8|7015.8|2
1731081180000|2024-11-08 15:53:00|7021.8|7015.8|7024.1|7012.1|7024.6|7015.8|7021.8|7012.1|2
1731081190000|2024-11-08 15:53:10|7024|7012|7024|7012|7024|7012|7024|7012|3
1731081200000|2024-11-08 15:53:20|7024.5|7012.5|7025|7013|7025.9|7017.1|7021.7|7012.5|6
1731081210000|2024-11-08 15:53:30|7024.3|7012.3|7013.6|7005.6|7024.3|7012.3|7013.6|7005.6|2
1731081220000|2024-11-08 15:53:40|7013.1|7005.1|7013.6|7005.6|7013.6|7005.6|7013.1|7005.1|16
1731081230000|2024-11-08 15:53:50|7022.5|7010.5|7024.5|7016.5|7025.1|7016.5|7020.5|7010.5|4
1731081240000|2024-11-08 15:54:00|7025|7017|7025|7019|7025|7019|7024|7017|1
1731081250000|2024-11-08 15:54:10|7028.2|7016.2|7026.5|7018.5|7030.4|7018.5|7026.5|7016.2|1
1731081260000|2024-11-08 15:54:20|7028.6|7016.6|7030.4|7022.4|7034.2|7023.5|7026.5|7016.6|12
1731081270000|2024-11-08 15:54:30|7029.4|7021.4|7032.3|7020.3|7032.3|7023.4|7028.4|7020.3|2
1731081280000|2024-11-08 15:54:40|7032.2|7020.2|7030.7|7018.7|7039.7|7027.7|7030.7|7018.7|0
1731081290000|2024-11-08 15:54:50|7030.8|7018.8|7030.2|7018.2|7030.8|7018.8|7030.2|7018.2|0
1731081300000|2024-11-08 15:55:00|7032.3|7020.3|7032.2|7020.2|7032.3|7020.3|7032.2|7020.2|1
1731081310000|2024-11-08 15:55:10|7030.7|7018.7|7032.2|7020.2|7032.2|7020.2|7023.7|7011.7|2
1731081330000|2024-11-08 15:55:30|7033.6|7021.6|7037.2|7025.2|7037.2|7025.2|7033.6|7021.6|3
1731081340000|2024-11-08 15:55:40|7037.7|7025.7|7054.5|7042.5|7054.7|7042.7|7036.2|7024.2|6
1731081350000|2024-11-08 15:55:50|7054.1|7042.1|7055|7043|7055|7043|7053.6|7041.6|5
1731081360000|2024-11-08 15:56:00|7055.4|7043.4|7059.7|7047.7|7059.7|7047.7|7055.4|7043.4|3
1731081370000|2024-11-08 15:56:10|7058.6|7046.6|7045.3|7033.3|7058.6|7046.6|7045.3|7033.3|1
1731081380000|2024-11-08 15:56:20|7043.2|7031.2|7047.2|7035.2|7049.7|7037.7|7043.2|7031.2|0
1731081390000|2024-11-08 15:56:30|7047.3|7035.3|7047.5|7035.5|7048.2|7037.7|7045.7|7035.2|1
1731081400000|2024-11-08 15:56:40|7045.7|7033.7|7046.2|7034.2|7046.2|7034.2|7045.7|7033.7|0
1731081410000|2024-11-08 15:56:50|7046.1|7034.1|7046.1|7034.1|7046.1|7034.1|7046.1|7034.1|1
1731081420000|2024-11-08 15:57:00|7045.1|7033.1|7044.6|7032.6|7045.1|7035.1|7042.6|7032.6|3
1731081430000|2024-11-08 15:57:10|7042.6|7034.6|7036.1|7024.1|7046.6|7034.6|7036.1|7024.1|3
1731081440000|2024-11-08 15:57:20|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|7035.1|7023.1|0
1731081450000|2024-11-08 15:57:30|7034.7|7022.7|7031.6|7019.6|7034.7|7023.6|7028.7|7019.6|2
1731081460000|2024-11-08 15:57:40|7030.2|7018.2|7029.2|7017.2|7030.2|7018.2|7028.7|7016.7|0
1731081470000|2024-11-08 15:57:50|7028.9|7016.9|7027.8|7015.8|7028.9|7016.9|7021.7|7012.1|2
1731081480000|2024-11-08 15:58:00|7027.7|7015.7|7026.4|7014.4|7027.7|7015.7|7026.4|7014.4|0
1731081490000|2024-11-08 15:58:10|7026.3|7014.3|7033.9|7021.9|7034.4|7022.4|7025.8|7013.8|0
1731081500000|2024-11-08 15:58:20|7033.4|7021.4|7030.8|7018.8|7033.9|7022.8|7030.8|7018.8|2
1731081510000|2024-11-08 15:58:30|7031.2|7019.2|7027.7|7015.7|7031.6|7019.6|7027.6|7015.6|3
1731081520000|2024-11-08 15:58:40|7028.1|7016.1|7028.6|7016.6|7028.6|7016.6|7027.6|7015.6|0
1731081530000|2024-11-08 15:58:50|7029.1|7017.1|7028.1|7020.1|7032.6|7020.6|7027.6|7017.1|2
1731081540000|2024-11-08 15:59:00|7032.6|7020.6|7038.4|7026.4|7038.4|7026.4|7032.6|7020.6|5
1731081550000|2024-11-08 15:59:10|7036.1|7024.1|7036.1|7024.1|7036.1|7024.1|7036.1|7024.1|2
1731081560000|2024-11-08 15:59:20|7036.6|7024.6|7036.6|7024.6|7036.6|7024.6|7036.6|7024.6|0
1731081570000|2024-11-08 15:59:30|7037.1|7025.1|7037.1|7025.1|7037.1|7025.1|7037.1|7025.1|0
1731081580000|2024-11-08 15:59:40|7035.2|7027.2|7036.1|7028.1|7036.1|7028.1|7035.2|7027.2|1
1731081590000|2024-11-08 15:59:50|7040|7028|7038.1|7030.1|7040.1|7030.1|7038.1|7027.7|3
1731081600000|2024-11-08 16:00:00|7039.6|7027.6|7037.5|7029.5|7039.6|7029.5|7037|7027.6|4
1731081620000|2024-11-08 16:00:20|7037.1|7025.1|7037.1|7025.1|7037.1|7025.1|7036.6|7024.6|4
1731081630000|2024-11-08 16:00:30|7035.6|7027.6|7035.6|7023.6|7036.6|7027.6|7035.6|7023.6|1
1731081640000|2024-11-08 16:00:40|7033.6|7025.6|7032.1|7020.1|7033.6|7025.6|7031.6|7020.1|0
1731081650000|2024-11-08 16:00:50|7031.6|7019.6|7028.7|7020.7|7032.1|7022.2|7028.7|7019.6|2
1731081660000|2024-11-08 16:01:00|7028.2|7020.2|7025.5|7017.5|7028.2|7020.2|7025.5|7017.5|4
1731081670000|2024-11-08 16:01:10|7025.9|7017.9|7025.5|7017.5|7025.9|7017.9|7025.5|7017.5|3
1731081680000|2024-11-08 16:01:20|7025.9|7017.9|7026.2|7018.2|7028.2|7018.2|7025.9|7016.2|5
1731081690000|2024-11-08 16:01:30|7028.1|7016.1|7033.9|7021.9|7033.9|7021.9|7028.1|7016.1|1
1731081700000|2024-11-08 16:01:40|7032.4|7024.4|7027|7019|7033.5|7024.4|7027|7019|0
1731081710000|2024-11-08 16:01:50|7026.5|7018.5|7029.1|7017.1|7029.1|7019|7026.5|7017.1|3
1731081720000|2024-11-08 16:02:00|7027.1|7019.1|7027.1|7019.1|7027.1|7019.1|7027.1|7019.1|1
1731081730000|2024-11-08 16:02:10|7027.5|7019.5|7030|7022|7032.5|7022.5|7027.5|7019.5|0
1731081740000|2024-11-08 16:02:20|7032.5|7020.5|7025.2|7013.2|7032.5|7023|7023|7012.8|4
1731081750000|2024-11-08 16:02:30|7024.7|7012.7|7022.3|7010.3|7024.7|7012.7|7022.2|7010.2|0
1731081760000|2024-11-08 16:02:40|7022.6|7010.6|7018.6|7010.6|7022.6|7013.1|7018.6|7010.1|0
1731081770000|2024-11-08 16:02:50|7016.9|7010.9|7009.7|7001.7|7016.9|7010.9|7009.7|6999.8|1
1731081780000|2024-11-08 16:03:00|7009.3|7001.3|7009.3|7001.3|7009.3|7001.3|7009.3|7001.3|2
1731081790000|2024-11-08 16:03:10|||||||||1
1731081800000|2024-11-08 16:03:20|7015.7|7003.7|7020.9|7008.9|7020.9|7008.9|7015.2|7003.2|2
1731081810000|2024-11-08 16:03:30|7021.3|7009.3|7024.1|7012.1|7024.1|7012.1|7021.3|7009.3|1
1731081820000|2024-11-08 16:03:40|7023.7|7011.7|7016.9|7004.9|7023.8|7013.7|7016.8|7004.8|4
1731081830000|2024-11-08 16:03:50|7016.8|7004.8|7011.1|7003.1|7016.8|7004.8|7011.1|7001.3|0
1731081840000|2024-11-08 16:04:00|7008.6|7002.6|7007.7|7001.7|7008.6|7002.6|7007.7|7001.7|2
1731081850000|2024-11-08 16:04:10|7008.2|6996.2|7010.5|7002.5|7012|7002.5|7007.2|6996.2|4
1731081860000|2024-11-08 16:04:20|7010.6|7004.6|7010|7002|7010.6|7004.6|7010|7002|0
1731081870000|2024-11-08 16:04:30|7010.1|7002.1|7018.6|7006.6|7018.6|7006.6|7010.1|7002.1|1
1731081880000|2024-11-08 16:04:40|7018.5|7006.5|7018.6|7006.6|7018.6|7006.6|7018|7006|2
1731081890000|2024-11-08 16:04:50|7018.1|7006.1|7017.6|7005.6|7018.1|7006.1|7017.6|7005.6|2
1731081900000|2024-11-08 16:05:00|7017.8|7005.8|7012.6|7000.6|7017.8|7007.1|7012.6|7000.6|1
1731081910000|2024-11-08 16:05:10|||||||||1
1731081920000|2024-11-08 16:05:20|7010.6|7002.6|7010.6|7002.6|7010.6|7002.6|7010.6|7002.6|0
1731081930000|2024-11-08 16:05:30|7011.6|7003.6|7015.6|7007.6|7015.6|7009|7010.9|7003.6|3
1731081940000|2024-11-08 16:05:40|7017.2|7005.2|7016.1|7004.1|7017.2|7005.2|7015.1|7003.1|2
1731081950000|2024-11-08 16:05:50|7015.5|7003.5|7015.1|7003.1|7015.5|7003.5|7015.1|7003.1|1
1731081960000|2024-11-08 16:06:00|7011.9|7005.9|7010.6|7002.6|7012.1|7005.9|7010.6|7000.1|0
1731081970000|2024-11-08 16:06:10|7014.6|7003.6|7015.6|7003.6|7015.6|7003.6|7014.6|7003.6|5
1731081980000|2024-11-08 16:06:20|7014.1|7006.1|7014.1|7006.1|7014.1|7006.1|7014.1|7006.1|0
1731081990000|2024-11-08 16:06:30|||||||||1
1731082000000|2024-11-08 16:06:40|7014.2|7006.2|7017.2|7005.2|7017.2|7006.2|7014.2|7005.1|5
1731082010000|2024-11-08 16:06:50|7016.7|7004.7|7016.7|7004.7|7016.7|7004.7|7016.7|7004.7|1
1731082030000|2024-11-08 16:07:10|7017.2|7005.2|7017.2|7005.2|7017.2|7005.2|7017.2|7005.2|0
1731082040000|2024-11-08 16:07:20|7016.8|7004.8|7017.7|7005.7|7017.7|7005.7|7016.8|7004.8|0
1731082060000|2024-11-08 16:07:40|7015.2|7007.2|7014.7|7006.7|7015.2|7007.2|7014.7|7006.7|2
1731082070000|2024-11-08 16:07:50|7014.2|7006.2|7012.8|7006.8|7014.2|7006.8|7012.8|7006.2|0
1731082080000|2024-11-08 16:08:00|7013.3|7007.3|7026.6|7014.6|7026.6|7016.6|7013.2|7007.2|1
1731082090000|2024-11-08 16:08:10|7030.1|7018.1|7031.3|7019.3|7031.3|7019.3|7025.1|7018.1|1
1731082100000|2024-11-08 16:08:20|7033.1|7021.1|7031.6|7023.6|7033.1|7023.6|7030.6|7020.6|2
1731082110000|2024-11-08 16:08:30|7032.1|7024.1|7035.2|7023.2|7035.2|7025.1|7032.1|7022.7|0
1731082120000|2024-11-08 16:08:40|7036.1|7024.1|7036.1|7024.1|7036.1|7024.1|7036.1|7024.1|0
1731082130000|2024-11-08 16:08:50|7034.2|7026.2|7039.2|7031.2|7039.8|7031.6|7034.2|7026.2|3
1731082140000|2024-11-08 16:09:00|7038.8|7030.8|7036.5|7024.5|7040.9|7030.8|7033.9|7021.9|4
1731082150000|2024-11-08 16:09:10|7038.8|7026.8|7040.2|7028.2|7040.2|7028.2|7038.8|7026.8|0
1731082160000|2024-11-08 16:09:20|7039.3|7027.3|7036.8|7024.8|7039.3|7027.3|7036.8|7024.8|1
1731082170000|2024-11-08 16:09:30|7037.3|7025.3|7034.9|7026.9|7037.3|7026.9|7034.9|7025.3|0
1731082180000|2024-11-08 16:09:40|7035.8|7027.8|7036.2|7028.2|7036.3|7028.3|7035.8|7027.8|5
1731082190000|2024-11-08 16:09:50|7034.7|7028.7|7035.2|7029.2|7035.8|7029.2|7034.7|7027.8|2
1731082200000|2024-11-08 16:10:00|7035.6|7029.6|7041.1|7035.1|7041.6|7035.1|7035.2|7028.1|1
1731082210000|2024-11-08 16:10:10|7041.6|7035.6|7041.6|7035.6|7042.1|7036.1|7041.6|7035.6|3
1731082220000|2024-11-08 16:10:20|7042.6|7036.6|7041.6|7033.6|7043|7036.6|7041.1|7033.1|3
1731082250000|2024-11-08 16:10:50|7045.1|7033.1|7044.6|7032.6|7045.1|7033.1|7044.1|7032.1|4
1731082260000|2024-11-08 16:11:00|7042.3|7030.3|7041.7|7029.7|7042.3|7030.3|7041.7|7029.7|1
1731082270000|2024-11-08 16:11:10|7040.3|7028.3|7037.7|7029.7|7040.3|7029.7|7037.7|7027.3|0
1731082280000|2024-11-08 16:11:20|7037.2|7029.2|7037.2|7029.2|7037.2|7029.2|7037.2|7029.2|1
1731082290000|2024-11-08 16:11:30|7036.3|7028.3|7036.6|7024.6|7036.7|7028.3|7036.3|7024.6|5
1731082300000|2024-11-08 16:11:40|7034.3|7026.3|7042.2|7030.2|7042.2|7030.2|7034.3|7026.3|3
1731082310000|2024-11-08 16:11:50|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|7042.6|7030.6|0
1731082320000|2024-11-08 16:12:00|7042.2|7030.2|7046.7|7034.7|7047.7|7035.7|7042.2|7030.2|2
1731082330000|2024-11-08 16:12:10|7049.7|7037.7|7049.6|7037.6|7049.7|7037.7|7049.6|7037.6|0
1731082340000|2024-11-08 16:12:20|7050.1|7038.1|7050.1|7038.1|7050.1|7038.1|7050.1|7038.1|0
1731082350000|2024-11-08 16:12:30|7049.7|7037.7|7048.4|7036.4|7049.7|7037.7|7048.4|7036.4|4
1731082360000|2024-11-08 16:12:40|7047.9|7035.9|7043.8|7035.8|7047.9|7037.7|7043.8|7035.8|6
1731082370000|2024-11-08 16:12:50|7042.8|7036.8|7040.8|7028.8|7044.2|7036.8|7040.8|7028.8|1
1731082380000|2024-11-08 16:13:00|7039.9|7027.9|7051.2|7039.2|7051.2|7041.6|7037.3|7027.9|8
1731082390000|2024-11-08 16:13:10|7051.3|7039.3|7055.6|7043.6|7055.7|7043.7|7051.3|7039.3|0
1731082400000|2024-11-08 16:13:20|7054.2|7042.2|7054.1|7042.1|7054.2|7042.2|7054.1|7042.1|0
1731082410000|2024-11-08 16:13:30|7054.6|7042.6|7056.2|7044.2|7056.2|7044.2|7053.7|7041.7|2
1731082420000|2024-11-08 16:13:40|7055.7|7047.7|7054.3|7046.3|7057.6|7049.2|7054.2|7042.2|4
1731082430000|2024-11-08 16:13:50|7062.1|7054.1|7063|7057|7063|7057|7061.6|7054.1|4
1731082440000|2024-11-08 16:14:00|7070|7058|7070.9|7062.9|7071.5|7062.9|7070|7058|1
1731082450000|2024-11-08 16:14:10|7071.4|7063.4|7070|7058|7073.1|7063.4|7069.9|7057.9|5
1731082460000|2024-11-08 16:14:20|7071.9|7059.9|7070.9|7062.9|7071.9|7062.9|7070.9|7059.9|1
1731082480000|2024-11-08 16:14:40|||||||||1
1731082490000|2024-11-08 16:14:50|7071.4|7063.4|7075.6|7063.6|7077.9|7068.4|7070.4|7063.4|75
1731082500000|2024-11-08 16:15:00|7076.5|7064.5|7076.5|7064.5|7076.5|7064.5|7076.5|7064.5|1
1731082510000|2024-11-08 16:15:10|7076|7064|7070.3|7058.3|7076|7064.6|7070.3|7058.3|5
1731082520000|2024-11-08 16:15:20|7069|7057|7072.1|7064.1|7073.1|7065.1|7067|7057|8
1731082530000|2024-11-08 16:15:30|7074.1|7062.1|7073|7065|7074.1|7065|7073|7062.1|3
1731082540000|2024-11-08 16:15:40|||||||||2
1731082550000|2024-11-08 16:15:50|||||||||9
1731082560000|2024-11-08 16:16:00|7075|7063|7071|7059|7075.4|7063.4|7069.5|7058|1
1731082570000|2024-11-08 16:16:10|7070.9|7062.9|7073.6|7065.6|7078|7069.1|7070.9|7062.9|8
1731082580000|2024-11-08 16:16:20|7073.5|7065.5|7073.6|7067.6|7074.1|7067.6|7073.5|7065.5|5
1731082590000|2024-11-08 16:16:30|7076.4|7064.4|7073.1|7065.1|7076.4|7065.1|7072.6|7062.6|1
1731082600000|2024-11-08 16:16:40|7072.7|7064.7|7072.7|7064.7|7072.7|7064.7|7072.7|7064.7|0
1731082610000|2024-11-08 16:16:50|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|7070.3|7064.3|2
1731082620000|2024-11-08 16:17:00|7070.6|7058.6|7070|7058|7070.6|7058.6|7069.6|7057.6|9
1731082630000|2024-11-08 16:17:10|7088|7076|7086.1|7078.1|7088.4|7079.6|7085.1|7075|6
1731082640000|2024-11-08 16:17:20|7096|7084|7094.9|7086.9|7096|7086.9|7093|7083.1|3
1731082650000|2024-11-08 16:17:30|7095.4|7087.4|7098.3|7090.3|7098.9|7091|7095.4|7085.4|5
1731082660000|2024-11-08 16:17:40|7098.9|7086.9|7097.4|7085.4|7098.9|7088.9|7096.5|7085.4|4
1731082670000|2024-11-08 16:17:50|7098.4|7086.4|7099.9|7091.9|7101.4|7091.9|7097.9|7086.4|4
1731082680000|2024-11-08 16:18:00|7100.9|7088.9|7100.4|7088.4|7101.4|7089.4|7100.4|7088.4|1
1731082690000|2024-11-08 16:18:10|7099.9|7087.9|7099.4|7087.4|7099.9|7087.9|7099.4|7087.4|0
1731082700000|2024-11-08 16:18:20|7099.1|7087.1|7079.5|7073.5|7099.1|7087.1|7078.1|7070.6|89
1731082710000|2024-11-08 16:18:30|7081.8|7075.8|7081.1|7073.1|7084.9|7075.8|7079|7072.6|22
1731082720000|2024-11-08 16:18:40|7083.1|7071.1|7081.1|7073.1|7083.6|7073.5|7081.1|7071.1|0
1731082730000|2024-11-08 16:18:50|7079.1|7058.6|7070.6|7058.6|7079.1|7058.6|7070.6|7058.6|11
1731082740000|2024-11-08 16:19:00|7070.3|7058.3|7075.1|7063.1|7075.1|7063.1|7066.6|7054.6|10
1731082750000|2024-11-08 16:19:10|7079.6|7071.6|7088.3|7080.3|7090.7|7080.3|7077.6|7071.6|4
1731082760000|2024-11-08 16:19:20|7088.7|7080.7|7090.1|7082.1|7092.2|7082.1|7088.7|7079.3|1
1731082770000|2024-11-08 16:19:30|7089.7|7081.7|7103.1|7091.1|7103.1|7091.1|7089.7|7079.3|1
1731082780000|2024-11-08 16:19:40|7102.2|7090.2|7121.5|7109.5|7121.5|7109.5|7102.1|7090.1|9
1731082790000|2024-11-08 16:19:50|7116.6|7108.6|7125.9|7113.9|7126|7114|7110.2|7100.2|4
1731082800000|2024-11-08 16:20:00|7124.9|7112.9|7124.9|7112.9|7130.3|7118.3|7124.8|7112.8|5
1731082810000|2024-11-08 16:20:10|7124.4|7112.4|7125.8|7113.8|7131.3|7119.3|7123.4|7112.4|2
1731082820000|2024-11-08 16:20:20|7125.5|7113.5|7116.6|7104.6|7125.5|7113.5|7116.6|7104.6|3
1731082830000|2024-11-08 16:20:30|7118.1|7106.1|7112.1|7100.1|7118.6|7107.1|7112.1|7100.1|1
1731082840000|2024-11-08 16:20:40|7113.7|7101.7|7114.6|7102.6|7114.6|7102.6|7113.6|7101.6|2
1731082850000|2024-11-08 16:20:50|7115.1|7103.1|7130.6|7118.6|7130.6|7118.6|7115.1|7103.1|3
1731082860000|2024-11-08 16:21:00|7131.1|7119.1|7134.6|7122.6|7139.6|7128.6|7131.1|7119.1|5
1731082870000|2024-11-08 16:21:10|7133.2|7121.2|7136.6|7124.6|7136.6|7125.8|7133.2|7121.2|1
1731082880000|2024-11-08 16:21:20|7134.8|7126.8|7146.6|7134.6|7147.7|7135.7|7134.8|7126.8|6
1731082890000|2024-11-08 16:21:30|7147.6|7135.6|7148.7|7136.7|7152.5|7140.5|7147.6|7135.6|1
1731082900000|2024-11-08 16:21:40|7148.3|7136.3|7142.8|7130.8|7148.3|7137.8|7141|7129|2
1731082910000|2024-11-08 16:21:50|7141.1|7133.1|7138.8|7126.8|7141.4|7133.1|7138.8|7126.8|1
1731082920000|2024-11-08 16:22:00|7136.7|7128.7|7139.2|7127.2|7141.2|7129.2|7136.7|7126.8|1
1731082930000|2024-11-08 16:22:10|7139.1|7127.1|7139.6|7127.6|7139.6|7127.6|7139.1|7127.1|1
1731082940000|2024-11-08 16:22:20|7140.1|7128.1|7124.1|7112.1|7141.1|7129.1|7123.6|7111.6|1
1731082950000|2024-11-08 16:22:30|7125.1|7113.1|7112.6|7100.6|7125.1|7113.1|7112.6|7100.6|1
1731082960000|2024-11-08 16:22:40|7110.6|7102.6|7112.6|7100.6|7112.6|7102.6|7110.6|7100.6|1
1731082970000|2024-11-08 16:22:50|7108.1|7102.1|7115.1|7103.1|7115.1|7103.1|7108.1|7102.1|2
1731082980000|2024-11-08 16:23:00|7118.1|7106.1|7120.6|7108.6|7121|7109|7117.2|7105.2|1
1731082990000|2024-11-08 16:23:10|7120.1|7108.1|7126.6|7114.6|7126.6|7114.6|7120.1|7108.1|0
1731083000000|2024-11-08 16:23:20|7126.9|7114.9|7130.1|7118.1|7130.1|7118.1|7126.9|7114.9|2
1731083010000|2024-11-08 16:23:30|7135.6|7123.6|7135.1|7123.1|7135.6|7123.6|7135.1|7123.1|0
1731083020000|2024-11-08 16:23:40|7136.1|7124.1|7133.5|7125.5|7137.2|7129.8|7133.1|7123|2
1731083030000|2024-11-08 16:23:50|7132.1|7124.1|7140.1|7128.1|7140.1|7128.1|7130.3|7124.1|2
1731083040000|2024-11-08 16:24:00|7141|7129|7151.5|7143.5|7155|7143.5|7141|7129|8
1731083050000|2024-11-08 16:24:10|7159.6|7147.6|7159.6|7147.6|7159.6|7148.6|7154.6|7147.6|2
1731083060000|2024-11-08 16:24:20|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|7159.1|7147.1|0
1731083070000|2024-11-08 16:24:30|7157.2|7149.2|7164.6|7152.6|7164.6|7152.6|7157.2|7149.2|0
1731083080000|2024-11-08 16:24:40|7165.6|7153.6|7168.1|7156.1|7168.6|7156.6|7165.6|7153.6|0
1731083090000|2024-11-08 16:24:50|7164.1|7157.9|7167.3|7155.3|7167.8|7157.9|7164.1|7155.3|14
1731083100000|2024-11-08 16:25:00|7166.9|7154.9|7165.1|7153.1|7166.9|7154.9|7163.9|7151.9|8
1731083110000|2024-11-08 16:25:10|7165.2|7153.2|7165.8|7153.8|7165.8|7153.8|7164.4|7152.4|4
1731083120000|2024-11-08 16:25:20|7165.3|7153.3|7166.8|7154.8|7167.4|7155.4|7165.3|7153.3|8
1731083130000|2024-11-08 16:25:30|7166.9|7154.9|7170.8|7158.8|7170.8|7159.6|7165|7154.9|6
1731083140000|2024-11-08 16:25:40|7170.7|7158.7|7168|7156|7170.8|7158.8|7167.7|7155.7|4
1731083150000|2024-11-08 16:25:50|7158.4|7146.4|7150.9|7138.9|7158.5|7146.5|7148.9|7136.9|6
1731083160000|2024-11-08 16:26:00|7150.5|7138.5|7148.6|7136.6|7150.5|7138.5|7148.1|7136.1|4
1731083170000|2024-11-08 16:26:10|7148.1|7136.1|7151.9|7139.9|7152.4|7140.4|7143.4|7131.4|6
1731083180000|2024-11-08 16:26:20|7152.4|7140.4|7154.8|7142.8|7154.8|7143.9|7151.9|7139.9|0
1731083190000|2024-11-08 16:26:30|7154.4|7142.4|7151|7143|7154.4|7143|7149.8|7140.9|9
1731083200000|2024-11-08 16:26:40|7151.4|7143.4|7155.2|7143.2|7155.6|7143.6|7151.4|7141.8|1
1731083210000|2024-11-08 16:26:50|7154.6|7142.6|7141.1|7129.1|7154.6|7142.6|7141.1|7129.1|1
1731083220000|2024-11-08 16:27:00|7141|7129|7134.4|7122.4|7144.8|7134.8|7129.5|7119.6|23
1731083230000|2024-11-08 16:27:10|7132.9|7124.9|7131.8|7119.8|7133.4|7126.9|7127.6|7115.6|8
1731083240000|2024-11-08 16:27:20|7129.4|7117.4|7129.9|7117.9|7129.9|7117.9|7129.4|7117.4|0
1731083250000|2024-11-08 16:27:30|7129.4|7117.4|7129.9|7117.9|7129.9|7117.9|7129.4|7117.4|5
1731083260000|2024-11-08 16:27:40|7130.9|7118.9|7128.4|7120.4|7130.9|7120.4|7128.4|7118.4|0
1731083270000|2024-11-08 16:27:50|7128.8|7122.8|7125.8|7117.8|7129.2|7122.8|7125.8|7117.8|2
1731083280000|2024-11-08 16:28:00|7131.3|7123.3|7133.3|7121.3|7133.4|7123.3|7131.3|7121.3|5
1731083290000|2024-11-08 16:28:10|||||||||1
1731083300000|2024-11-08 16:28:20|7139.9|7127.9|7140.4|7128.4|7140.4|7128.4|7139.9|7127.9|3
1731083310000|2024-11-08 16:28:30|7140.3|7128.3|7136.9|7128.9|7140.3|7129.4|7136.9|7128.3|0
1731083320000|2024-11-08 16:28:40|7135.8|7129.8|7135.4|7129.4|7135.8|7129.8|7135.4|7129.4|4
1731083330000|2024-11-08 16:28:50|||||||||8
1731083340000|2024-11-08 16:29:00|7135.3|7123.3|7137.4|7125.4|7137.4|7125.4|7133.9|7121.9|8
1731083350000|2024-11-08 16:29:10|7137.9|7125.9|7141.4|7129.4|7141.4|7129.4|7137.9|7125.9|2
1731083380000|2024-11-08 16:29:40|7141.9|7129.9|7150.3|7142.3|7152.3|7142.3|7139.9|7129.9|4
1731083390000|2024-11-08 16:29:50|7149.8|7141.8|7151.8|7143.8|7151.8|7145.3|7148.4|7138.9|2
1731083400000|2024-11-08 16:30:00|7157.7|7149.7|7151.8|7143.8|7157.7|7149.7|7151.8|7142.8|10
1731083410000|2024-11-08 16:30:10|7153.8|7141.8|7150.7|7138.7|7153.8|7143.7|7150.7|7138.7|1
1731083420000|2024-11-08 16:30:20|7151.2|7139.2|7156.2|7144.2|7157.4|7145.4|7151.2|7139.2|9
1731083430000|2024-11-08 16:30:30|7156.7|7144.7|7156.2|7144.2|7156.7|7144.7|7154.2|7142.2|1
1731083440000|2024-11-08 16:30:40|7155.7|7143.7|7152.7|7144.7|7156.2|7145.1|7152.7|7142.7|2
1731083450000|2024-11-08 16:30:50|7155.2|7143.2|7152.7|7144.7|7155.7|7145.6|7150.7|7139.7|1
1731083460000|2024-11-08 16:31:00|7153.2|7145.2|7150.7|7144.7|7153.2|7145.2|7150.7|7144.7|2
1731083470000|2024-11-08 16:31:10|7152.6|7146.6|7146.9|7134.9|7152.6|7146.6|7145.4|7133.4|5
1731083480000|2024-11-08 16:31:20|7144.8|7136.8|7146.4|7138.4|7147.3|7140.3|7144.4|7134.9|2
1731083490000|2024-11-08 16:31:30|7145.9|7137.9|7145.8|7139.8|7145.9|7139.9|7145.8|7137.9|0
1731083500000|2024-11-08 16:31:40|7145.4|7139.4|7148.3|7140.3|7148.3|7140.3|7145.4|7139.4|2
1731083510000|2024-11-08 16:31:50|7146.8|7140.8|7135|7123|7148.7|7140.8|7135|7123|2
1731083520000|2024-11-08 16:32:00|7134.9|7122.9|7129.9|7117.9|7134.9|7123.9|7129.9|7117.9|1
1731083530000|2024-11-08 16:32:10|7127.1|7119.1|7110.4|7098.4|7127.1|7119.1|7109.9|7097.9|2
1731083540000|2024-11-08 16:32:20|7108.3|7100.3|7112.1|7100.1|7112.9|7100.9|7107.8|7098.2|4
1731083550000|2024-11-08 16:32:30|7112|7100|7111.8|7099.8|7114.6|7102.6|7109.8|7099.8|1
1731083560000|2024-11-08 16:32:40|7111.3|7099.3|7115.8|7103.8|7115.8|7103.8|7109.3|7099.3|3
1731083570000|2024-11-08 16:32:50|7115.7|7103.7|7108.8|7096.8|7115.7|7103.7|7107.8|7095.8|5
1731083580000|2024-11-08 16:33:00|7104.2|7092.2|7110.7|7098.7|7110.7|7098.7|7104.2|7092.2|1
1731083590000|2024-11-08 16:33:10|7110.4|7098.4|7102.1|7094.1|7110.4|7098.4|7102.1|7094|0
1731083600000|2024-11-08 16:33:20|7101.7|7093.7|7092.9|7080.9|7103.7|7093.7|7092.9|7080.9|3
1731083610000|2024-11-08 16:33:30|7092.8|7080.8|7096.9|7088.9|7098.9|7088.9|7091.9|7079.9|0
1731083620000|2024-11-08 16:33:40|7097|7089|7103.4|7091.4|7104.8|7092.8|7097|7089|7
1731083630000|2024-11-08 16:33:50|7102.6|7090.6|7107.3|7095.3|7108.9|7096.9|7099.7|7090.6|6
1731083640000|2024-11-08 16:34:00|7105.5|7093.5|7119.7|7107.7|7119.7|7107.7|7105.5|7093.5|8
1731083650000|2024-11-08 16:34:10|7119.8|7107.8|7120.2|7108.2|7120.2|7108.2|7119.8|7107.8|5
1731083660000|2024-11-08 16:34:20|7120.5|7108.5|7120|7108|7120.5|7108.5|7120|7108|3
1731083680000|2024-11-08 16:34:40|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|7122.3|7110.3|0
1731083690000|2024-11-08 16:34:50|7120.8|7108.8|7120.4|7108.4|7120.8|7108.8|7119.9|7107.9|5
1731083700000|2024-11-08 16:35:00|7120.3|7108.3|7115|7103|7120.3|7109.8|7110.3|7100.4|6
1731083710000|2024-11-08 16:35:10|7111|7105|7110.5|7104.5|7112.1|7105|7110.5|7104|2
1731083720000|2024-11-08 16:35:20|7113.5|7105.5|7118.5|7106.5|7120.9|7112.9|7113.5|7105.5|6
1731083730000|2024-11-08 16:35:30|7118|7106|7118|7106|7118|7106|7118|7106|0
1731083740000|2024-11-08 16:35:40|7118.1|7106.1|7116.6|7108.6|7119.6|7108.6|7116.6|7106.1|1
1731083750000|2024-11-08 16:35:50|7114.2|7108.2|7119.2|7107.2|7119.2|7108.2|7114.2|7105.4|17
1731083760000|2024-11-08 16:36:00|7116.1|7110.1|7109.1|7097.1|7116.1|7110.1|7109.1|7097.1|1
1731083770000|2024-11-08 16:36:10|7109.6|7097.6|7109.4|7097.4|7109.6|7097.6|7109.4|7097.4|3
1731083780000|2024-11-08 16:36:20|7107.9|7095.9|7113.8|7101.8|7113.9|7101.9|7107.9|7095.9|0
1731083790000|2024-11-08 16:36:30|7106.8|7100.8|7101.6|7089.6|7110|7100.8|7101.6|7089.6|2
1731083800000|2024-11-08 16:36:40|7100.1|7088.1|7098|7086|7100.1|7090.4|7096.4|7086|4
1731083810000|2024-11-08 16:36:50|7098.2|7086.2|7094.3|7082.3|7098.2|7086.2|7092.3|7080.3|5
1731083820000|2024-11-08 16:37:00|7094.2|7082.2|7081.6|7075.6|7096.7|7084.7|7081.6|7075.6|6
1731083830000|2024-11-08 16:37:10|7081.1|7075.1|7076.7|7064.7|7081.1|7075.1|7076.7|7064.7|6
1731083840000|2024-11-08 16:37:20|7076.6|7064.6|7076.1|7064.1|7076.6|7064.6|7075.1|7063.1|1
1731083850000|2024-11-08 16:37:30|7073.6|7061.6|7073.4|7061.4|7073.6|7061.6|7070.1|7058.1|3
1731083860000|2024-11-08 16:37:40|7073.3|7061.3|7073.3|7061.3|7073.3|7061.3|7073.3|7061.3|2
1731083870000|2024-11-08 16:37:50|7073.7|7061.7|7073.9|7061.9|7076.8|7064.8|7072.9|7060.9|4
1731083880000|2024-11-08 16:38:00|7074|7062|7075.9|7063.9|7077.3|7065.3|7074|7062|2
1731083890000|2024-11-08 16:38:10|7076|7064|7075.6|7063.6|7076|7064|7075.5|7063.5|1
1731083900000|2024-11-08 16:38:20|7075.5|7063.5|7079.2|7067.2|7080.7|7068.7|7070.7|7061.2|5
1731083910000|2024-11-08 16:38:30|7080.1|7068.1|7079.2|7067.2|7080.1|7068.1|7079.2|7067.2|2
1731083920000|2024-11-08 16:38:40|||||||||6
1731083930000|2024-11-08 16:38:50|7077|7069|7077|7069|7077|7069|7077|7069|3
1731083940000|2024-11-08 16:39:00|7074.3|7066.3|7076.4|7064.4|7076.4|7066.3|7074.3|7063.4|3
1731083950000|2024-11-08 16:39:10|7076.6|7064.6|7083.9|7071.9|7084.4|7072.4|7076.6|7064.6|5
1731083960000|2024-11-08 16:39:20|7084.6|7072.6|7095.1|7083.1|7095.1|7083.1|7084.6|7072.6|18
1731083970000|2024-11-08 16:39:30|7095.6|7083.6|7095.6|7083.6|7097.5|7085.5|7095.4|7083.4|1
1731083980000|2024-11-08 16:39:40|7093.5|7085.5|7091.8|7079.8|7093.5|7085.5|7091.3|7079.3|10
1731083990000|2024-11-08 16:39:50|7091.7|7079.7|7086.3|7078.3|7091.7|7079.7|7085.3|7077.8|8
1731084000000|2024-11-08 16:40:00|7085.3|7079.3|7089.1|7077.1|7089.1|7079.3|7085.2|7076.2|4
1731084010000|2024-11-08 16:40:10|7089|7077|7094.2|7082.2|7094.2|7082.2|7088.9|7076.9|4
1731084020000|2024-11-08 16:40:20|7089.8|7077.8|7089.4|7077.4|7092.7|7080.7|7089.4|7077.4|5
1731084030000|2024-11-08 16:40:30|7089|7077|7087.7|7081.7|7089.2|7082.1|7087.7|7077|5
1731084040000|2024-11-08 16:40:40|7086.3|7080.3|7086.3|7080.3|7086.3|7080.3|7086.3|7080.3|8
1731084050000|2024-11-08 16:40:50|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|1
1731084060000|2024-11-08 16:41:00|7085.8|7079.8|7084.3|7072.3|7089.1|7079.8|7081.4|7072|27
1731084070000|2024-11-08 16:41:10|7085.8|7073.8|7082.2|7070.2|7085.8|7073.8|7081.4|7069.4|17
1731084080000|2024-11-08 16:41:20|7079|7067|7080.2|7068.2|7083.3|7071.3|7079|7067|11
1731084090000|2024-11-08 16:41:30|7080.7|7068.7|7079.6|7067.6|7080.7|7070.7|7077.6|7067.6|6
1731084100000|2024-11-08 16:41:40|7079.7|7067.7|7084.7|7072.7|7085.1|7073.1|7079.1|7067.7|9
1731084110000|2024-11-08 16:41:50|7082.1|7074.1|7082.2|7070.2|7084.6|7074.1|7079.1|7070.2|16
1731084120000|2024-11-08 16:42:00|7082.3|7070.3|7082.4|7070.4|7082.4|7070.4|7081.4|7069.4|9
1731084130000|2024-11-08 16:42:10|7080.4|7072.4|7079.4|7067.4|7086.4|7074.4|7078.7|7066.7|5
1731084140000|2024-11-08 16:42:20|7079.5|7067.5|7088.3|7076.3|7088.9|7076.9|7077.8|7067.5|13
1731084150000|2024-11-08 16:42:30|7088.9|7076.9|7104.8|7096.8|7104.8|7096.8|7088.9|7076.9|7
1731084160000|2024-11-08 16:42:40|7102.3|7090.3|7102.3|7090.3|7102.3|7090.3|7102.3|7090.3|21
1731084170000|2024-11-08 16:42:50|7102.2|7090.2|7098.1|7086.1|7102.2|7091.7|7097.2|7086.1|4
1731084180000|2024-11-08 16:43:00|7097.8|7085.8|7084.8|7072.8|7097.8|7085.8|7084.6|7072.6|17
1731084190000|2024-11-08 16:43:10|7085.6|7073.6|7084|7072|7085.6|7073.6|7083.7|7071.7|1
1731084200000|2024-11-08 16:43:20|7085.9|7073.9|7083.4|7071.4|7086|7074|7081.6|7069.6|2
1731084210000|2024-11-08 16:43:30|7083.8|7071.8|7075.5|7063.5|7083.8|7071.8|7075.5|7063.5|10
1731084220000|2024-11-08 16:43:40|7076|7064|7075.9|7063.9|7076|7064|7075.9|7063.9|0
1731084230000|2024-11-08 16:43:50|7076|7064|7075.5|7063.5|7078.1|7066.1|7075.5|7063.5|9
1731084240000|2024-11-08 16:44:00|7075.4|7063.4|7072|7064|7075.4|7066.3|7070.9|7063.4|5
1731084250000|2024-11-08 16:44:10|7072.4|7064.4|7071.4|7065.4|7072.4|7065.4|7071.4|7064.4|1
1731084260000|2024-11-08 16:44:20|7071.8|7065.8|7069.3|7063.3|7071.8|7065.8|7069.3|7063.3|2
1731084270000|2024-11-08 16:44:30|7072.5|7060.5|7075.4|7063.4|7075.4|7063.4|7072.5|7060.5|6
1731084280000|2024-11-08 16:44:40|7075.9|7063.9|7075|7063|7075.9|7065.6|7071.3|7062.5|6
1731084290000|2024-11-08 16:44:50|7075.6|7063.6|7069.9|7063.9|7075.6|7064.4|7069.9|7062.4|3
1731084300000|2024-11-08 16:45:00|7070.8|7062.8|7066.6|7054.6|7076.1|7064.1|7065.2|7053.2|15
1731084310000|2024-11-08 16:45:10|7064.8|7052.8|7044.2|7032.2|7066.7|7054.7|7043.7|7031.7|4
1731084320000|2024-11-08 16:45:20|7045.1|7033.1|7044.4|7036.4|7047.8|7036.4|7038.9|7028.2|4
1731084330000|2024-11-08 16:45:30|7046.9|7038.9|7059.6|7047.6|7063|7051|7041.2|7029.2|2
1731084340000|2024-11-08 16:45:40|7060.5|7048.5|7046.8|7040.8|7061|7049|7046.8|7039.9|7
1731084350000|2024-11-08 16:45:50|7049.6|7037.6|7038.9|7026.9|7049.6|7037.6|7036.2|7026.9|7
1731084360000|2024-11-08 16:46:00|7038.7|7026.7|7031.9|7023.9|7038.7|7026.7|7031.9|7023.1|16
1731084370000|2024-11-08 16:46:10|7032|7024|7040.6|7028.6|7046.6|7034.6|7032|7022.6|20
1731084380000|2024-11-08 16:46:20|7041.1|7029.1|7037.2|7025.2|7041.1|7029.1|7034.6|7022.6|13
1731084390000|2024-11-08 16:46:30|7037.6|7025.6|7024.5|7012.5|7038.1|7026.1|7017.1|7008.6|13
1731084400000|2024-11-08 16:46:40|7028.2|7016.2|7023.6|7011.6|7029.7|7019.1|7023.6|7011.6|23
1731084410000|2024-11-08 16:46:50|7023.4|7011.4|7017.1|7005.1|7023.4|7011.9|7015.5|7004.8|52
1731084420000|2024-11-08 16:47:00|7016.6|7004.6|7023.8|7011.8|7023.8|7011.8|7011.9|7001.4|40
1731084430000|2024-11-08 16:47:10|7023.5|7011.5|7023.8|7011.8|7024.9|7012.9|7020.3|7008.3|33
1731084440000|2024-11-08 16:47:20|7023.9|7011.9|7023|7011|7030.8|7020.3|7020.9|7010.8|3
1731084450000|2024-11-08 16:47:30|7023.9|7011.9|7021.3|7009.3|7028.5|7016.5|7020.8|7008.8|3
1731084460000|2024-11-08 16:47:40|7021.4|7009.4|7023.8|7017.8|7026.1|7020.1|7020.1|7009.4|7
1731084470000|2024-11-08 16:47:50|7025.2|7019.2|7027.5|7021.5|7028.5|7022.5|7025.2|7015.5|15
1731084480000|2024-11-08 16:48:00|7025.2|7019.2|7027.8|7019.8|7031.1|7022.3|7017.1|7007.1|50
1731084490000|2024-11-08 16:48:10|7028.3|7020.3|7010.3|7002.3|7029.3|7020.3|7009.2|6999.3|30
1731084500000|2024-11-08 16:48:20|7009.8|7001.8|7009.7|7001.7|7011.7|7002.7|7006.2|6996|40
1731084510000|2024-11-08 16:48:30|7014.9|7002.9|7011.6|7003.6|7016.8|7007.8|7009.6|6999.3|34
1731084520000|2024-11-08 16:48:40|7010.8|7004.8|7006|7000|7012.2|7004.8|7006|6999.9|34
1731084530000|2024-11-08 16:48:50|7006.5|7000.5|6990.5|6978.5|7006.5|7000.5|6987.3|6978.5|32
1731084540000|2024-11-08 16:49:00|6996|6984|6995.2|6987.2|6998.7|6988.7|6990.5|6979.7|20
1731084550000|2024-11-08 16:49:10|6994.1|6988.1|6988.3|6982.3|6994.7|6988.1|6988.3|6982.2|17
1731084560000|2024-11-08 16:49:20|6989.3|6981.3|6985.9|6979.9|6989.9|6982.3|6982.5|6975.3|22
1731084570000|2024-11-08 16:49:30|6986.9|6980.9|6987.8|6981.8|6988.7|6982.2|6984.9|6977.9|41
1731084580000|2024-11-08 16:49:40|6987.9|6981.9|6986.3|6980.3|6993.3|6986.8|6985.3|6979.3|33
1731084590000|2024-11-08 16:49:50|6986.2|6980.2|6986.6|6978.6|6992.2|6984.5|6986.1|6978.6|33
1731084600000|2024-11-08 16:50:00|6985.1|6979.1|6989.7|6981.7|6991.6|6982.6|6985.1|6976.2|2
1731084610000|2024-11-08 16:50:10|6989.6|6981.6|6985.8|6979.8|6989.6|6981.6|6985.3|6978.4|0
1731084630000|2024-11-08 16:50:30|6986.2|6980.2|6986.2|6980.2|6986.2|6980.2|6986.2|6980.2|0
1731084640000|2024-11-08 16:50:40|6987.2|6981.2|6987.2|6981.2|6987.2|6981.2|6987.2|6981.2|0
1731084650000|2024-11-08 16:50:50|6985.3|6979.3|6964|6952|6985.7|6979.7|6963.1|6951.1|21
1731084660000|2024-11-08 16:51:00|6962.6|6950.6|6956.1|6944.1|6962.7|6950.7|6951|6939.1|3
1731084670000|2024-11-08 16:51:10|6960.6|6948.6|6972.9|6960.9|6973.5|6962.3|6959.2|6947.2|12
1731084680000|2024-11-08 16:51:20|6972.7|6960.7|6969.6|6961.6|6972.7|6963.8|6967.1|6958.2|5
1731084690000|2024-11-08 16:51:30|6971.5|6959.5|6964.9|6958.9|6971.5|6959.5|6964.9|6958.9|2
1731084700000|2024-11-08 16:51:40|6965.4|6959.4|6973.9|6961.9|6973.9|6961.9|6965.4|6959.4|1
1731084710000|2024-11-08 16:51:50|6973.4|6961.4|6974.4|6962.4|6979.8|6967.8|6973.4|6961.4|0
1731084720000|2024-11-08 16:52:00|6974.8|6962.8|6982.3|6970.3|6982.3|6970.3|6973.2|6962.7|2
1731084730000|2024-11-08 16:52:10|6983.9|6971.9|6978.7|6966.7|6983.9|6972.9|6975.2|6966.5|8
1731084740000|2024-11-08 16:52:20|6978.5|6966.5|6975.8|6967.8|6978.5|6968.7|6974.3|6965.2|1
1731084750000|2024-11-08 16:52:30|6976.3|6968.3|6975.5|6969.5|6978.2|6970.4|6975.5|6966.2|2
1731084760000|2024-11-08 16:52:40|6978.3|6966.3|6977.9|6965.9|6978.4|6966.4|6977.9|6965.9|5
1731084770000|2024-11-08 16:52:50|||||||||3
1731084780000|2024-11-08 16:53:00|6976.5|6964.5|6976.5|6964.5|6976.5|6964.5|6976.5|6964.5|0
1731084790000|2024-11-08 16:53:10|6976.7|6964.7|6986.9|6974.9|6987|6975|6976.7|6964.7|1
1731084800000|2024-11-08 16:53:20|6985.6|6973.6|6987.6|6975.6|6987.6|6975.6|6985.6|6973.6|0
1731084810000|2024-11-08 16:53:30|6988.5|6976.5|6990|6978|6990|6978|6988.5|6976.5|0
1731084820000|2024-11-08 16:53:40|6990.5|6978.5|6986.5|6974.5|6990.5|6979.9|6984.1|6973.5|1
1731084840000|2024-11-08 16:54:00|6986.9|6974.9|6992.5|6980.5|6994.5|6982.5|6985|6974.9|0
1731084860000|2024-11-08 16:54:20|6991.9|6979.9|6986.2|6974.2|6991.9|6980.4|6984.1|6974.2|4
1731084870000|2024-11-08 16:54:30|6986.1|6974.1|6982.2|6970.2|6988.1|6976.1|6982.2|6970.2|1
1731084880000|2024-11-08 16:54:40|6980.3|6972.3|6988.7|6976.7|6988.7|6976.7|6980.3|6972.2|0
1731084890000|2024-11-08 16:54:50|6987.2|6975.2|6988.7|6976.7|6988.7|6976.7|6987.2|6975.2|0
1731084900000|2024-11-08 16:55:00|6988.6|6976.6|6977.8|6965.8|6988.6|6976.6|6977.8|6965.8|0
1731084910000|2024-11-08 16:55:10|6979.2|6967.2|6979.2|6967.2|6979.2|6967.2|6979.2|6967.2|0
1731084920000|2024-11-08 16:55:20|6980.1|6968.1|6980.1|6968.1|6980.1|6968.1|6980.1|6968.1|0
1731084940000|2024-11-08 16:55:40|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|6977.7|6965.7|0
1731084950000|2024-11-08 16:55:50|6975.9|6963.9|6975.5|6963.5|6975.9|6963.9|6975.5|6963.5|5
1731084960000|2024-11-08 16:56:00|6973.6|6965.6|6976.9|6964.9|6976.9|6965.6|6973.6|6963.9|1
1731084970000|2024-11-08 16:56:10|6975.9|6963.9|6975|6963|6975.9|6963.9|6975|6963|0
1731084980000|2024-11-08 16:56:20|6985.1|6973.1|6985.1|6973.1|6985.1|6973.1|6985.1|6973.1|6
1731084990000|2024-11-08 16:56:30|6985.6|6973.6|6987.5|6975.5|6987.5|6975.5|6985.6|6973.6|0
1731085000000|2024-11-08 16:56:40|6987.6|6975.6|6989.4|6977.4|6989.4|6977.4|6987.6|6975.6|0
1731085010000|2024-11-08 16:56:50|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|6989.9|6977.9|0
1731085020000|2024-11-08 16:57:00|6988|6980|6997.6|6991.6|6997.6|6991.6|6988|6978|10
1731085030000|2024-11-08 16:57:10|7002.2|6996.2|7005.6|6993.6|7005.6|6996.2|7002.2|6993.6|1
1731085050000|2024-11-08 16:57:30|7006|6994|7006|6994|7006|6994|7006|6994|0
1731085080000|2024-11-08 16:58:00|7006.4|6994.4|7006.5|6994.5|7007|6995|7006.4|6994.4|4
1731085090000|2024-11-08 16:58:10|6998.2|6986.2|6995.9|6987.9|6998.2|6987.9|6995.9|6986.2|1
1731085100000|2024-11-08 16:58:20|6996.3|6988.3|6995.9|6987.9|6996.3|6989.3|6995.3|6987.9|2
1731085110000|2024-11-08 16:58:30|||||||||13
1731085130000|2024-11-08 16:58:50|6995.5|6987.5|6996.6|6984.6|6996.6|6987.5|6995.5|6984.6|3
1731085140000|2024-11-08 16:59:00|6993.5|6987.5|6974.3|6962.3|6993.5|6987.5|6974.3|6962.3|14
1731085150000|2024-11-08 16:59:10|6975.8|6963.8|6969.9|6957.9|6975.8|6963.8|6969.9|6957.9|0
1731085160000|2024-11-08 16:59:20|6971.4|6959.4|6972.4|6960.4|6972.4|6960.4|6971.4|6959.4|2
1731085170000|2024-11-08 16:59:30|6972.9|6960.9|6972.9|6960.9|6972.9|6960.9|6972.9|6960.9|0
1731085180000|2024-11-08 16:59:40|6982.4|6970.4|6985.8|6973.8|6985.8|6973.8|6982.4|6970.4|0
1731085190000|2024-11-08 16:59:50|6986|6974|6988.3|6976.3|6988.3|6976.3|6986|6974|0
1731085200000|2024-11-08 17:00:00|6988.1|6976.1|6988.3|6976.3|6988.3|6976.3|6988.1|6976.1|0
1731085210000|2024-11-08 17:00:10|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|6989.3|6977.3|0
1731085220000|2024-11-08 17:00:20|6994.3|6982.3|6997.3|6985.3|6997.3|6985.3|6994.3|6982.3|0
1731085230000|2024-11-08 17:00:30|6997.5|6985.5|7001.7|6989.7|7001.7|6989.7|6997.5|6985.5|1
1731085250000|2024-11-08 17:00:50|7001.6|6989.6|7001.6|6989.6|7001.6|6989.6|7001.6|6989.6|0
1731085300000|2024-11-08 17:01:40|6997.8|6985.8|6997.8|6985.8|6997.8|6985.8|6997.8|6985.8|0
1731085340000|2024-11-08 17:02:20|6996.8|6984.8|6995.8|6983.8|6996.8|6984.8|6995.8|6983.8|0
1731085390000|2024-11-08 17:03:10|6995.4|6983.4|6989.3|6977.3|6995.4|6983.4|6989.3|6977.3|1
1731085400000|2024-11-08 17:03:20|6988.8|6976.8|6988.8|6976.8|6988.8|6976.8|6988.8|6976.8|0
1731085430000|2024-11-08 17:03:50|6984|6972|6984.9|6972.9|6984.9|6972.9|6984|6972|1
1731085450000|2024-11-08 17:04:10|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|6984.4|6972.4|0
1731085460000|2024-11-08 17:04:20|6984.9|6972.9|6988.5|6976.5|6988.5|6976.5|6984.9|6972.9|5
1731085480000|2024-11-08 17:04:40|6989.5|6977.5|6991|6979|6991|6979|6989.5|6977.5|5
1731085490000|2024-11-08 17:04:50|6990.5|6978.5|6993.1|6981.1|6993.2|6981.2|6990.5|6978.5|8
1731085500000|2024-11-08 17:05:00|6992.7|6980.7|6992.8|6980.8|6992.8|6980.8|6992.7|6980.7|12
1731085510000|2024-11-08 17:05:10|6992.4|6980.4|6992|6980|6993.5|6981.5|6992|6980|7
1731085520000|2024-11-08 17:05:20|||||||||1
1731085540000|2024-11-08 17:05:40|6989.9|6981.9|6992.1|6980.1|6992.6|6981.9|6989.9|6980|1
1731085550000|2024-11-08 17:05:50|6992|6980|6991.9|6979.9|6992|6980|6991.9|6979.9|1
1731085590000|2024-11-08 17:06:30|6992|6980|6992.5|6984.5|6995.1|6984.6|6992|6980|8
1731085600000|2024-11-08 17:06:40|6992.6|6984.6|6993.5|6985.5|6996.1|6985.5|6992.5|6984.1|0
1731085610000|2024-11-08 17:06:50|6995.6|6983.6|6996.5|6984.5|6996.5|6984.5|6995.6|6983.6|0
1731085620000|2024-11-08 17:07:00|6993.4|6987.4|6993.4|6987.4|6993.4|6987.4|6993.4|6987.4|0
1731085630000|2024-11-08 17:07:10|6993.1|6985.1|6994|6986|6994|6986|6993.1|6985.1|1
1731085640000|2024-11-08 17:07:20|||||||||1
1731085660000|2024-11-08 17:07:40|6994.5|6986.5|6994.5|6986.5|6994.5|6986.5|6994.5|6986.5|0
1731085670000|2024-11-08 17:07:50|6996.5|6984.5|6998.8|6986.8|6998.9|6986.9|6996.5|6984.5|0
1731085690000|2024-11-08 17:08:10|6998.4|6986.4|6998.4|6986.4|6998.4|6986.4|6998.4|6986.4|0
1731085730000|2024-11-08 17:08:50|6998.3|6986.3|6998.4|6986.4|6998.4|6986.4|6998.3|6986.3|0
1731085760000|2024-11-08 17:09:20|6998.3|6986.3|6998.4|6986.4|6998.4|6986.4|6998.3|6986.3|0
1731085800000|2024-11-08 17:10:00|6998.3|6986.3|6997.9|6985.9|6998.3|6986.3|6997.9|6985.9|0
1731085810000|2024-11-08 17:10:10|6997.4|6985.4|6994.5|6986.5|6997.4|6986.5|6994.5|6985|0
1731085820000|2024-11-08 17:10:20|6992.6|6984.6|6993.7|6985.7|6993.7|6985.7|6991.5|6984.6|0
1731085830000|2024-11-08 17:10:30|6998.3|6990.3|6998|6986|6998.3|6991.1|6994|6984.1|5
1731085840000|2024-11-08 17:10:40|6998.4|6986.4|6996.4|6988.4|6998.4|6988.4|6996.4|6986.4|2
1731085870000|2024-11-08 17:11:10|6998.8|6986.8|6998.8|6986.8|6998.8|6986.8|6998.8|6986.8|1
1731085890000|2024-11-08 17:11:30|7003|6991|7001|6993|7003|6993|7001|6991|0
1731085900000|2024-11-08 17:11:40|7001.9|6993.9|7001.9|6993.9|7001.9|6993.9|7001.9|6993.9|0
1731085920000|2024-11-08 17:12:00|7002.4|6994.4|7004.4|6996.4|7004.4|6996.4|7002.4|6994.4|0
1731085930000|2024-11-08 17:12:10|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|0
1731085940000|2024-11-08 17:12:20|7001.9|6993.9|7003.8|6991.8|7003.8|6993.9|7001.9|6991.8|2
1731085950000|2024-11-08 17:12:30|7002.4|6990.4|7000.9|6992.9|7002.4|6992.9|7000.9|6990.4|0
1731085960000|2024-11-08 17:12:40|7001.4|6993.4|7001.4|6993.4|7001.4|6993.4|7001.4|6993.4|0
1731085970000|2024-11-08 17:12:50|6998.7|6990.7|7001.8|6993.8|7001.8|6993.8|6998.7|6990.7|2
1731085980000|2024-11-08 17:13:00|7001.9|6993.9|7003.3|6995.3|7003.3|6995.3|7001.9|6993.9|0
1731085990000|2024-11-08 17:13:10|7004.3|6996.3|7004.3|6996.3|7004.3|6996.3|7004.3|6996.3|2
1731086010000|2024-11-08 17:13:30|7002.8|6996.8|7002.8|6996.8|7003.8|6996.8|7002.8|6995.8|0
1731086030000|2024-11-08 17:13:50|7002.7|6996.7|7003.7|6995.7|7003.7|6996.7|7002.7|6995.7|1
1731086040000|2024-11-08 17:14:00|7002.7|6996.7|7002.7|6994.7|7002.7|6996.7|7002.7|6994.7|0
1731086070000|2024-11-08 17:14:30|7002.6|6994.6|7000.2|6994.2|7002.6|6994.6|7000.2|6994.2|1
1731086080000|2024-11-08 17:14:40|6999.8|6993.8|6999.8|6993.8|6999.8|6993.8|6999.8|6993.8|0
1731086100000|2024-11-08 17:15:00|7000.2|6994.2|7004.8|6992.8|7005.3|6995.5|7000.2|6991.9|6
1731086110000|2024-11-08 17:15:10|7002.8|6994.8|7004.8|6992.8|7004.8|6994.8|7002.8|6992.8|0
1731086120000|2024-11-08 17:15:20|7003.3|6997.3|7006.1|7000.1|7006.1|7000.1|7003.3|6997.3|0
1731086130000|2024-11-08 17:15:30|7005.6|6999.6|7005.6|6999.6|7005.6|6999.6|7005.6|6999.6|0
1731086160000|2024-11-08 17:16:00|7007|6999|7007.3|6995.3|7007.4|6999|7007|6995.3|27
1731086180000|2024-11-08 17:16:20|7007.2|6995.2|7008.2|6996.2|7008.2|6996.2|7007.2|6995.2|0
1731086190000|2024-11-08 17:16:30|7009.1|6997.1|7009.5|6997.5|7009.5|6997.5|7009.1|6997.1|2
1731086230000|2024-11-08 17:17:10|7009.1|6997.1|7006.7|6994.7|7009.1|6997.1|7006.7|6994.7|0
1731086250000|2024-11-08 17:17:30|7007.6|6995.6|6998.5|6986.5|7007.6|6997.5|6998.5|6986.5|1
1731086260000|2024-11-08 17:17:40|6998|6986|6997.5|6985.5|6998|6986|6997.5|6985.5|0
1731086270000|2024-11-08 17:17:50|6993.5|6981.5|6993|6981|6993.6|6981.6|6993|6981|0
1731086280000|2024-11-08 17:18:00|6993.1|6981.1|6997.1|6989.1|6997.1|6989.7|6993.1|6981.1|2
1731086290000|2024-11-08 17:18:10|7001.1|6990.1|7000|6992|7001.1|6992|6998.1|6990.1|0
1731086300000|2024-11-08 17:18:20|7002|6990|7003|6991|7003|6991|7002|6990|0
1731086310000|2024-11-08 17:18:30|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|0
1731086320000|2024-11-08 17:18:40|||||||||2
1731086330000|2024-11-08 17:18:50|7003.3|6995.3|7003.3|6995.3|7003.3|6995.3|7003.3|6995.3|0
1731086340000|2024-11-08 17:19:00|7002.3|6996.3|6999|6993|7002.3|6996.3|6999|6993|0
1731086350000|2024-11-08 17:19:10|6997.9|6985.9|6997.9|6985.9|6997.9|6985.9|6997.9|6985.9|3
1731086370000|2024-11-08 17:19:30|6997.8|6985.8|6997.8|6985.8|6997.8|6985.8|6997.8|6985.8|0
1731086410000|2024-11-08 17:20:10|7000.8|6988.8|7003|6991|7003|6991|7000.8|6988.8|2
1731086420000|2024-11-08 17:20:20|7002|6994|7002|6994|7002|6994|7002|6994|0
1731086430000|2024-11-08 17:20:30|7002.5|6994.5|7002.4|6994.4|7002.5|6994.5|7002.4|6994.4|0
1731086460000|2024-11-08 17:21:00|7004.4|6992.4|7004.4|6992.4|7004.4|6992.4|7004.4|6992.4|0
1731086470000|2024-11-08 17:21:10|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|0
1731086480000|2024-11-08 17:21:20|7000.7|6988.7|6999.2|6987.2|7000.7|6988.7|6999.1|6987.1|0
1731086490000|2024-11-08 17:21:30|7002|6990|7003|6991|7003|6991|7002|6990|0
1731086500000|2024-11-08 17:21:40|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|0
1731086520000|2024-11-08 17:22:00|7003|6991|6999.5|6987.5|7003|6991|6999.5|6987.5|1
1731086560000|2024-11-08 17:22:40|6998.6|6986.6|7001.9|6989.9|7001.9|6989.9|6998.6|6986.6|0
1731086580000|2024-11-08 17:23:00|7001|6989|7001|6989|7001|6989|7001|6989|0
1731086590000|2024-11-08 17:23:10|6999.5|6987.5|6997.6|6985.6|6999.5|6987.5|6997.6|6985.6|0
1731086600000|2024-11-08 17:23:20|6997.7|6985.7|6997.7|6985.7|6997.7|6985.7|6997.6|6985.6|0
1731086630000|2024-11-08 17:23:50|6996.1|6984.1|6996.1|6984.1|6996.2|6984.2|6996.1|6984.1|0
1731086650000|2024-11-08 17:24:10|6996.2|6984.2|6996.2|6984.2|6996.2|6984.2|6996.2|6984.2|0
1731086710000|2024-11-08 17:25:10|6997.2|6985.2|6997.2|6985.2|6997.2|6985.2|6997.2|6985.2|0
1731086730000|2024-11-08 17:25:30|7000.6|6988.6|7001|6989|7001.1|6989.1|7000.6|6988.6|0
1731086840000|2024-11-08 17:27:20|7001.5|6989.5|7001.5|6989.5|7001.5|6989.5|7001.5|6989.5|0
1731086850000|2024-11-08 17:27:30|7000|6992|7000|6992|7000|6992|7000|6992|0
1731086860000|2024-11-08 17:27:40|7000.5|6992.5|7000.5|6992.5|7000.5|6992.5|7000.5|6992.5|0
1731086880000|2024-11-08 17:28:00|7000.1|6988.1|6998.6|6986.6|7001.9|6989.9|6998.6|6986.6|1
1731086980000|2024-11-08 17:29:40|6999.1|6987.1|6999.1|6987.1|6999.1|6987.1|6999.1|6987.1|0
1731086990000|2024-11-08 17:29:50|7000.1|6988.1|7000.5|6988.5|7000.5|6988.5|7000.1|6988.1|0
1731087040000|2024-11-08 17:30:40|7000.1|6988.1|7000.1|6988.1|7000.1|6988.1|7000.1|6988.1|0
1731087050000|2024-11-08 17:30:50|6998.6|6990.6|6998.6|6990.6|6998.6|6990.6|6998.6|6990.6|0
1731087060000|2024-11-08 17:31:00|6999|6991|6999|6991|6999|6991|6999|6991|0
1731087090000|2024-11-08 17:31:30|6998.1|6990.1|6998.1|6990.1|6998.1|6990.1|6998.1|6990.1|0
1731087100000|2024-11-08 17:31:40|6998.6|6990.6|6998.6|6990.6|6998.6|6990.6|6998.6|6990.6|0
1731087120000|2024-11-08 17:32:00|7001.4|6993.4|7001.4|6993.4|7001.4|6993.4|7001.4|6993.4|0
1731087130000|2024-11-08 17:32:10|7000.4|6994.4|7000.9|6994.9|7000.9|6994.9|7000.4|6994.4|0
1731087140000|2024-11-08 17:32:20|7001.8|6995.8|7003.8|6997.8|7003.8|6997.8|7001.8|6995.8|20
1731087150000|2024-11-08 17:32:30|7004.2|6998.2|7009.4|6997.4|7009.4|6998.2|7004.2|6997.4|2
1731087160000|2024-11-08 17:32:40|7010.9|6998.9|7007.9|7001.9|7011.4|7001.9|7007.8|6998.4|0
1731087180000|2024-11-08 17:33:00|7007.4|7001.4|7007.4|7001.4|7007.4|7001.4|7007.4|7001.4|0
1731087210000|2024-11-08 17:33:30|7008.9|7000.9|7008.9|7000.9|7008.9|7000.9|7008.9|7000.9|0
1731087280000|2024-11-08 17:34:40|7007.9|7001.9|7007.9|7001.9|7007.9|7001.9|7007.9|7001.9|0
1731087370000|2024-11-08 17:36:10|7007.8|7001.8|7009.4|6997.4|7009.4|7001.8|7006.9|6996.4|1
1731087380000|2024-11-08 17:36:20|7007.4|6999.4|7007.3|6999.3|7009.4|6999.4|7007.3|6997.4|0
1731087400000|2024-11-08 17:36:40|7006.4|7000.4|7007.3|7001.3|7007.3|7001.3|7006.4|7000.4|0
1731087420000|2024-11-08 17:37:00|7007.8|7001.8|7007.8|7001.8|7007.8|7001.8|7007.8|7001.8|0
1731087480000|2024-11-08 17:38:00|7010.8|7002.8|7014.3|7006.3|7014.3|7006.3|7010.8|7001.8|0
1731087510000|2024-11-08 17:38:30|7016.3|7008.3|7017.8|7011.8|7020.4|7011.8|7015.3|7008.3|0
1731087520000|2024-11-08 17:38:40|7018.8|7010.8|7022.8|7010.8|7022.8|7011.4|7018.8|7010.3|0
1731087540000|2024-11-08 17:39:00|7022.3|7010.3|7020.8|7012.8|7022.3|7012.8|7020.8|7010.3|0
1731087580000|2024-11-08 17:39:40|7018.8|7011.8|7018.3|7012.3|7019.8|7013.2|7017.8|7011.8|5
1731087620000|2024-11-08 17:40:20|7019.8|7011.8|7023.3|7011.3|7023.3|7011.8|7019.8|7011.3|0
1731087640000|2024-11-08 17:40:40|7020.8|7012.8|7020.8|7012.8|7020.8|7013.8|7019.8|7012.8|3
1731087650000|2024-11-08 17:40:50|||||||||1
1731087680000|2024-11-08 17:41:20||7014.8||7014.8||7014.8||7014.8|0
1731087780000|2024-11-08 17:43:00|7022.2|7016.2|7022.8|7014.8|7022.8|7016.2|7022.2|7014.8|1
1731087790000|2024-11-08 17:43:10|7023.3|7015.3|7023.3|7015.3|7023.3|7015.3|7023.3|7015.3|1
1731087800000|2024-11-08 17:43:20|7022.2|7016.2|7022.2|7016.2|7022.2|7016.2|7022.2|7016.2|0
1731087810000|2024-11-08 17:43:30|7020.8|7014.8|7020.9|7014.9|7020.9|7014.9|7020.8|7014.8|1
1731087870000|2024-11-08 17:44:30|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|0
1731087900000|2024-11-08 17:45:00|7024.7|7012.7|7027.6|7015.6|7027.6|7015.6|7024.7|7012.7|5
1731087910000|2024-11-08 17:45:10|7029|7017|7030.1|7018.1|7030.1|7018.1|7029|7017|1
1731087930000|2024-11-08 17:45:30|7030.2|7018.2|7030.7|7018.7|7030.7|7018.7|7030.2|7018.2|2
1731087940000|2024-11-08 17:45:40|7031.1|7019.1|7031.1|7019.1|7031.1|7019.1|7031.1|7019.1|0
1731087990000|2024-11-08 17:46:30|7031.2|7019.2|7031.2|7019.2|7031.2|7019.2|7031.2|7019.2|0
1731088030000|2024-11-08 17:47:10|7030.7|7018.7|7030.7|7018.7|7030.7|7018.7|7030.7|7018.7|0
1731088040000|2024-11-08 17:47:20|7030.8|7018.8|7031.3|7019.3|7031.4|7019.4|7030.8|7018.8|0
1731088110000|2024-11-08 17:48:30|7031.8|7019.8|7031.8|7019.8|7031.8|7019.8|7031.8|7019.8|0
1731088130000|2024-11-08 17:48:50|7029.8|7021.8|7028.4|7020.4|7029.8|7021.8|7028.4|7020.4|0
1731088140000|2024-11-08 17:49:00|||||||||1
1731088150000|2024-11-08 17:49:10|7027.4|7021.4|7028.4|7020.4|7028.4|7021.4|7027.4|7020.4|1
1731088250000|2024-11-08 17:50:50|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|0
1731088260000|2024-11-08 17:51:00|7026.9|7020.9|7021.8|7013.8|7029.7|7020.9|7021.7|7009.7|7
1731088270000|2024-11-08 17:51:10|7025.9|7013.9|7026.4|7014.4|7026.4|7014.4|7025.9|7013.9|1
1731088280000|2024-11-08 17:51:20|7024.3|7016.3|7021.9|7015.9|7024.3|7016.3|7021.9|7015.9|0
1731088290000|2024-11-08 17:51:30|7023|7015|7023|7015|7023|7015|7023|7015|3
1731088300000|2024-11-08 17:51:40|7023.5|7015.5|7023.6|7015.6|7023.6|7015.6|7023.5|7015.5|3
1731088310000|2024-11-08 17:51:50|7025.6|7013.6|7023.6|7015.6|7025.6|7016|7023.6|7013.6|1
1731088320000|2024-11-08 17:52:00|7022.6|7016.6|7022.5|7016.5|7022.6|7016.6|7022.5|7016.5|1
1731088350000|2024-11-08 17:52:30|||||||||1
1731088440000|2024-11-08 17:54:00|7022.6|7016.6|7022.6|7016.6|7022.6|7016.6|7022.6|7016.6|0
1731088450000|2024-11-08 17:54:10|7023|7017|7023|7017|7023|7017|7023|7017|3
1731088460000|2024-11-08 17:54:20|7025.8|7019.8|7027.3|7021.3|7027.3|7021.3|7025.8|7019.8|2
1731088500000|2024-11-08 17:55:00|7026.8|7020.8|7026.8|7020.8|7026.8|7020.8|7026.8|7020.8|0
1731088520000|2024-11-08 17:55:20|7027.9|7019.9|7027.9|7019.9|7027.9|7019.9|7027.9|7019.9|0
1731088540000|2024-11-08 17:55:40|7028.4|7020.4|7028.4|7020.4|7028.4|7020.4|7028.4|7020.4|1
1731088550000|2024-11-08 17:55:50|||||||||2
1731088560000|2024-11-08 17:56:00|7027.3|7021.3|7027.3|7021.3|7027.3|7021.3|7027.3|7021.3|0
1731088590000|2024-11-08 17:56:30|7027.7|7021.7|7028.1|7020.1|7028.1|7021.7|7027.7|7020|1
1731088600000|2024-11-08 17:56:40|7030.1|7018.1|7028.5|7020.5|7030.1|7020.5|7028.1|7018.1|2
1731088660000|2024-11-08 17:57:40|7029|7021|7029|7021|7029|7021|7029|7021|0
1731088670000|2024-11-08 17:57:50|7028.5|7020.5|7028.5|7020.5|7028.5|7020.5|7028.5|7020.5|0
1731088680000|2024-11-08 17:58:00|||||||||2
1731088760000|2024-11-08 17:59:20|7025|7013|7017.5|7009.5|7025|7013|7017.1|7006.1|1
1731088770000|2024-11-08 17:59:30|7015.6|7007.6|7016.5|7008.5|7017.5|7009.5|7015.6|7007.6|0
1731088780000|2024-11-08 17:59:40|7015.6|7007.6|7017.2|7005.2|7017.2|7007.6|7015.6|7005.2|2
1731088790000|2024-11-08 17:59:50|7012.5|7000.5|7011|6999|7012.5|7000.5|7008.9|6996.9|0
1731088800000|2024-11-08 18:00:00|7014.4|7006.4|7013.6|7001.6|7014.4|7006.4|7013|7001|6
1731088810000|2024-11-08 18:00:10|7011.7|6999.7|7008.2|6996.2|7011.7|6999.7|7008.2|6996.2|0
1731088820000|2024-11-08 18:00:20|7007.4|6995.4|7019.5|7007.5|7019.6|7007.6|7007.4|6995.4|0
1731088830000|2024-11-08 18:00:30|7018.6|7006.6|7012.1|7000.1|7018.6|7006.6|7012.1|7000.1|1
1731088840000|2024-11-08 18:00:40|7008.2|6996.2|7006.7|6994.7|7008.7|6996.7|7006.7|6994.7|0
1731088850000|2024-11-08 18:00:50|7006.1|6994.1|7004.6|6992.6|7006.1|6994.1|7004.6|6992.6|0
1731088860000|2024-11-08 18:01:00|7004.5|6992.5|7003.6|6991.6|7004.5|6992.5|7003.6|6991.6|0
1731088870000|2024-11-08 18:01:10|7003.7|6991.7|7003.6|6991.6|7004.5|6992.5|7003.2|6991.2|1
1731088880000|2024-11-08 18:01:20|7001.1|6993.1|6999.6|6987.6|7001.1|6993.1|6999.6|6987.6|0
1731088890000|2024-11-08 18:01:30|6999.2|6987.2|6998.6|6986.6|6999.2|6987.2|6998.6|6986.6|1
1731088900000|2024-11-08 18:01:40|6998.7|6986.7|6993.2|6985.2|6998.7|6988.5|6993.2|6985.2|0
1731088910000|2024-11-08 18:01:50|6990.1|6978.1|6990|6978|6990.1|6978.1|6990|6978|2
1731088920000|2024-11-08 18:02:00|6989.6|6977.6|6987.5|6975.5|6989.6|6977.6|6987.5|6975.5|0
1731088930000|2024-11-08 18:02:10|6987.7|6975.7|6989|6977|6989|6977|6987.2|6975.2|0
1731088940000|2024-11-08 18:02:20|6988|6976|6990|6978|6991.5|6979.5|6988|6976|1
1731088950000|2024-11-08 18:02:30|6989.9|6977.9|6989|6977|6989.9|6977.9|6989|6977|0
1731088960000|2024-11-08 18:02:40|6988.6|6976.6|6991|6979|6991|6979|6988.6|6976.6|0
1731088970000|2024-11-08 18:02:50|6990.9|6978.9|6992|6980|6992.5|6980.5|6990|6978|0
1731088990000|2024-11-08 18:03:10|6991.5|6979.5|6993.5|6981.5|6993.5|6981.5|6990.2|6978.2|2
1731089000000|2024-11-08 18:03:20|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|6993.4|6981.4|0
1731089010000|2024-11-08 18:03:30|6993.3|6981.3|6988.9|6976.9|6993.3|6981.3|6987.5|6975.5|1
1731089020000|2024-11-08 18:03:40|6988.8|6976.8|6987.5|6975.5|6988.8|6976.8|6987.4|6975.4|0
1731089030000|2024-11-08 18:03:50|6984.9|6976.9|6987.4|6975.4|6987.4|6976.9|6984.9|6975.4|0
1731089040000|2024-11-08 18:04:00|6984.9|6976.9|6984.9|6976.9|6984.9|6976.9|6984.9|6976.9|0
1731089050000|2024-11-08 18:04:10|6987.4|6975.4|6989|6977|6989|6977|6987.4|6975.4|0
1731089060000|2024-11-08 18:04:20|6987.9|6975.9|6987.9|6975.9|6987.9|6977.4|6985.4|6975.9|0
1731089070000|2024-11-08 18:04:30|6986.9|6974.9|6984.9|6976.9|6986.9|6976.9|6984.9|6974.9|0
1731089080000|2024-11-08 18:04:40|6983.1|6971.1|6984.4|6972.4|6985.3|6975.6|6978.5|6966.5|2
1731089090000|2024-11-08 18:04:50|6984.5|6972.5|6986.9|6974.9|6986.9|6974.9|6984.5|6972.5|0
1731089100000|2024-11-08 18:05:00|6987.5|6975.5|6993.4|6981.4|6993.4|6981.4|6987.5|6975.5|1
1731089110000|2024-11-08 18:05:10|6994.4|6982.4|6995.3|6983.3|6995.3|6983.3|6994.4|6982.4|0
1731089160000|2024-11-08 18:06:00|6995.4|6983.4|6997.3|6985.3|6997.3|6985.3|6995.4|6983.4|0
1731089170000|2024-11-08 18:06:10|6997.7|6985.7|7002.8|6990.8|7002.8|6990.8|6997.7|6985.7|1
1731089180000|2024-11-08 18:06:20|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|7003.9|6991.9|0
1731089190000|2024-11-08 18:06:30|7002.4|6994.4|7004.4|6992.4|7004.4|6994.4|7002.4|6992.4|0
1731089220000|2024-11-08 18:07:00|7002.9|6994.9|7002.9|6994.9|7002.9|6994.9|7002.9|6994.9|0
1731089300000|2024-11-08 18:08:20|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|0
1731089310000|2024-11-08 18:08:30|7009.4|6997.4|7012.4|7000.4|7012.4|7000.4|7009.4|6997.4|0
1731089320000|2024-11-08 18:08:40|7011.9|6999.9|7010.9|6998.9|7011.9|6999.9|7010.9|6998.9|0
1731089380000|2024-11-08 18:09:40|7009.4|7001.4|7009.4|7001.4|7009.4|7001.4|7009.4|7001.4|0
1731089390000|2024-11-08 18:09:50|7010.9|6998.9|7010.9|6998.9|7010.9|6998.9|7010.9|6998.9|0
1731089400000|2024-11-08 18:10:00|7010.4|6998.4|7013.5|7001.5|7014|7002|7010.4|6998.4|2
1731089410000|2024-11-08 18:10:10|7014|7002|7014|7002|7014|7002|7014|7002|0
1731089420000|2024-11-08 18:10:20|7014.5|7002.5|7015|7003|7015|7003|7014.5|7002.5|0
1731089440000|2024-11-08 18:10:40|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|7015.5|7003.5|0
1731089460000|2024-11-08 18:11:00|7013.5|7005.5|7013.5|7005.5|7013.5|7005.5|7013.5|7005.5|0
1731089470000|2024-11-08 18:11:10|7015.4|7003.4|7013.5|7001.5|7015.4|7003.4|7013.5|7001.5|0
1731089480000|2024-11-08 18:11:20|7013.6|7001.6|7013.6|7001.6|7013.6|7001.6|7013.6|7001.6|0
1731089490000|2024-11-08 18:11:30|7014.5|7002.5|7013|7001|7014.5|7002.5|7013|7001|0
1731089500000|2024-11-08 18:11:40|7013.5|7001.5|7013.5|7001.5|7013.5|7001.5|7013.5|7001.5|0
1731089510000|2024-11-08 18:11:50|7013|7001|7013|7001|7013|7001|7013|7001|0
1731089520000|2024-11-08 18:12:00|7012|7000|7011|6999|7012|7000|7010.9|6998.9|0
1731089530000|2024-11-08 18:12:10|||||||||6
1731089540000|2024-11-08 18:12:20|7011.5|6999.5|7011.5|6999.5|7011.5|6999.5|7011.5|6999.5|2
1731089550000|2024-11-08 18:12:30|7011.4|6999.4|7011.4|6999.4|7011.4|6999.4|7011.4|6999.4|0
1731089560000|2024-11-08 18:12:40|7011.9|6999.9|7011.4|6999.4|7011.9|6999.9|7011.4|6999.4|0
1731089570000|2024-11-08 18:12:50|7011.5|6999.5|7010.9|6998.9|7011.5|6999.5|7010.9|6998.9|0
1731089590000|2024-11-08 18:13:10|7011|6999|7008.4|6996.4|7011|6999|7008.4|6996.4|0
1731089620000|2024-11-08 18:13:40|7007.9|6995.9|7007.9|6995.9|7007.9|6995.9|7007.9|6995.9|0
1731089630000|2024-11-08 18:13:50|7005.9|6993.9|7004.9|6992.9|7005.9|6993.9|7004.9|6992.9|0
1731089640000|2024-11-08 18:14:00|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|0
1731089650000|2024-11-08 18:14:10|7002.9|6990.9|7002.9|6990.9|7002.9|6990.9|7002.9|6990.9|0
1731089660000|2024-11-08 18:14:20|7002.8|6990.8|7001|6989|7002.8|6990.8|7001|6989|0
1731089690000|2024-11-08 18:14:50|7000.9|6988.9|7000.9|6988.9|7000.9|6988.9|7000.9|6988.9|0
1731089700000|2024-11-08 18:15:00|6999.9|6987.9|7002.4|6990.4|7002.9|6990.9|6999.9|6987.9|1
1731089710000|2024-11-08 18:15:10|7001|6993|7001|6993|7001|6993|7001|6993|0
1731089720000|2024-11-08 18:15:20|7002.8|6990.8|6998|6986|7002.8|6990.8|6998|6986|0
1731089730000|2024-11-08 18:15:30|6997.8|6985.8|6995.4|6983.4|6997.8|6985.8|6995.4|6983.4|0
1731089750000|2024-11-08 18:15:50|6995.6|6983.6|6998.4|6986.4|6998.4|6986.4|6995.6|6983.6|0
1731089760000|2024-11-08 18:16:00|6997.9|6985.9|6997.9|6985.9|6997.9|6985.9|6997.9|6985.9|0
1731089770000|2024-11-08 18:16:10|6998.3|6986.3|6997.4|6985.4|7000.5|6988.5|6997.4|6985.4|0
1731089780000|2024-11-08 18:16:20|6996.4|6984.4|7000|6988|7000|6988|6996.3|6984.3|0
1731089790000|2024-11-08 18:16:30|7000.1|6988.1|7003.4|6991.4|7003.4|6991.4|7000.1|6988.1|0
1731089800000|2024-11-08 18:16:40|7002.9|6990.9|7002.4|6990.4|7002.9|6990.9|7002.4|6990.4|0
1731089810000|2024-11-08 18:16:50|7002.5|6990.5|7000.5|6988.5|7002.9|6990.9|6999.5|6987.5|0
1731089820000|2024-11-08 18:17:00|6998.3|6990.3|7000.4|6992.4|7002|6992.4|6998.3|6986.6|1
1731089830000|2024-11-08 18:17:10|7000|6992|7000.5|6988.5|7000.5|6992|6998.6|6988.5|2
1731089840000|2024-11-08 18:17:20|7000|6988|7000|6988|7000|6988|7000|6988|0
1731089850000|2024-11-08 18:17:30|7000.5|6988.5|7001.1|6989.1|7001.1|6989.1|7000.5|6988.5|0
1731089860000|2024-11-08 18:17:40|7001.6|6989.6|7001.8|6989.8|7001.8|6989.8|7001.6|6989.6|4
1731089880000|2024-11-08 18:18:00|7001.3|6989.3|7000.3|6988.3|7001.3|6989.3|7000.3|6988.3|1
1731089890000|2024-11-08 18:18:10|6999.8|6987.8|6999.8|6987.8|6999.8|6987.8|6999.8|6987.8|0
1731089900000|2024-11-08 18:18:20|7000.8|6988.8|7000.8|6988.8|7000.8|6988.8|7000.8|6988.8|0
1731089910000|2024-11-08 18:18:30|7001.8|6989.8|7003.8|6991.8|7003.8|6991.8|6999.4|6989.8|0
1731089920000|2024-11-08 18:18:40|7003.3|6991.3|7003.3|6991.3|7003.3|6991.3|7003.3|6991.3|0
1731089930000|2024-11-08 18:18:50|7001.8|6989.8|7001.8|6989.8|7001.8|6989.8|7001.8|6989.8|0
1731089940000|2024-11-08 18:19:00|7001.9|6989.9|7003.5|6991.5|7003.5|6991.5|7001.9|6989.9|1
1731089950000|2024-11-08 18:19:10|7003.4|6991.4|7003|6991|7003.4|6991.4|7003|6991|0
1731089960000|2024-11-08 18:19:20|7002.5|6990.5|7002.5|6990.5|7002.5|6990.5|7002.5|6990.5|0
1731089970000|2024-11-08 18:19:30|7003|6991|7003|6991|7003|6991|7003|6991|0
1731089980000|2024-11-08 18:19:40|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|0
1731089990000|2024-11-08 18:19:50|7003.4|6991.4|7002.5|6990.5|7003.4|6991.4|7002.5|6990.5|0
1731090000000|2024-11-08 18:20:00|7003|6991|7002.5|6990.5|7003|6991|7002.5|6990.5|0
1731090010000|2024-11-08 18:20:10|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|7003.5|6991.5|0
1731090020000|2024-11-08 18:20:20|7003.3|6991.3|7000.4|6988.4|7003.3|6991.3|6999.9|6987.9|0
1731090030000|2024-11-08 18:20:30|6999.9|6987.9|6999.9|6987.9|6999.9|6987.9|6999.9|6987.9|0
1731090050000|2024-11-08 18:20:50|6999.4|6987.4|6999.4|6987.4|6999.4|6987.4|6999.4|6987.4|0
1731090070000|2024-11-08 18:21:10|7001.6|6989.6|7001.1|6989.1|7001.6|6989.6|7001.1|6989.1|3
1731090080000|2024-11-08 18:21:20|7001.6|6989.6|7001.2|6989.2|7001.7|6989.7|7001.1|6989.1|0
1731090120000|2024-11-08 18:22:00|7001.1|6989.1|7001.1|6989.1|7001.1|6989.1|7001.1|6989.1|0
1731090150000|2024-11-08 18:22:30|7000.2|6988.2|6992|6980|7000.6|6988.6|6992|6980|9
1731090160000|2024-11-08 18:22:40|6992.1|6980.1|7000.9|6988.9|7000.9|6988.9|6991.3|6979.3|1
1731090170000|2024-11-08 18:22:50|7000|6988|6998.8|6986.8|7000|6988|6998.8|6986.8|2
1731090180000|2024-11-08 18:23:00|6998.7|6986.7|6994|6982|6998.7|6986.7|6994|6982|1
1731090190000|2024-11-08 18:23:10|6992.3|6980.3|6995.1|6983.1|6995.1|6983.1|6992.3|6980.3|0
1731090200000|2024-11-08 18:23:20|6997.7|6985.7|6997.3|6985.3|6997.8|6985.8|6996.7|6984.7|3
1731090210000|2024-11-08 18:23:30|6996.8|6984.8|6997.7|6985.7|6997.8|6985.8|6996.8|6984.8|0
1731090220000|2024-11-08 18:23:40|6998.7|6986.7|6999.2|6987.2|6999.2|6987.2|6998.7|6986.7|0
1731090230000|2024-11-08 18:23:50|6999.7|6987.7|6999.7|6987.7|6999.7|6987.7|6999.2|6987.2|0
1731090250000|2024-11-08 18:24:10|6999.8|6987.8|6996.8|6984.8|6999.8|6987.8|6996.8|6984.8|0
1731090260000|2024-11-08 18:24:20|6996.7|6984.7|6998.2|6986.2|6999.2|6987.2|6996.7|6984.7|0
1731090270000|2024-11-08 18:24:30|6998.6|6986.6|6997.2|6985.2|6998.6|6986.6|6996.2|6984.2|0
1731090280000|2024-11-08 18:24:40|6998.7|6986.7|7000.4|6988.4|7000.4|6988.4|6998.7|6986.7|2
1731090290000|2024-11-08 18:24:50|7002.2|6990.2|7001.8|6989.8|7002.2|6990.2|7001.7|6989.7|1
1731090300000|2024-11-08 18:25:00|7001.3|6989.3|7001.8|6989.8|7001.8|6989.8|7001.3|6989.3|0
1731090310000|2024-11-08 18:25:10|7001.9|6989.9|7004.2|6992.2|7004.2|6992.2|7001.9|6989.9|1
1731090320000|2024-11-08 18:25:20|7004.3|6992.3|7004.9|6992.9|7004.9|6992.9|7004.2|6992.2|2
1731090330000|2024-11-08 18:25:30|7005.4|6993.4|7005.2|6993.2|7005.4|6993.4|7005.1|6993.1|1
1731090370000|2024-11-08 18:26:10|7004.7|6992.7|7003.7|6991.7|7004.7|6992.7|7003.7|6991.7|0
1731090380000|2024-11-08 18:26:20|7004.2|6992.2|7004.2|6992.2|7004.2|6992.2|7004.2|6992.2|0
1731090410000|2024-11-08 18:26:50|7005.2|6993.2|7009.2|6997.2|7009.2|6997.2|7005.2|6993.2|0
1731090420000|2024-11-08 18:27:00|7008.7|6996.7|7010.3|6998.3|7010.3|6998.3|7008.7|6996.7|0
1731090430000|2024-11-08 18:27:10|7011.2|6999.2|7011.2|6999.2|7011.2|6999.2|7011.2|6999.2|0
1731090450000|2024-11-08 18:27:30|7010.8|6998.8|7009.7|6997.7|7010.8|6998.8|7009.7|6997.7|1
1731090460000|2024-11-08 18:27:40|7004.1|6992.1|7002|6990|7006.9|6994.9|7002|6990|7
1731090470000|2024-11-08 18:27:50|7001.9|6989.9|7001.3|6989.3|7001.9|6989.9|7001.3|6989.3|0
1731090480000|2024-11-08 18:28:00|7001.4|6989.4|7005.8|6993.8|7005.8|6993.8|7001.3|6989.3|0
1731090490000|2024-11-08 18:28:10|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|7005.3|6993.3|0
1731090500000|2024-11-08 18:28:20|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|7004.8|6992.8|0
1731090510000|2024-11-08 18:28:30|7004.3|6992.3|7004.3|6992.3|7004.3|6992.3|7004.3|6992.3|0
1731090520000|2024-11-08 18:28:40|7003.3|6991.3|7003.4|6991.4|7003.4|6991.4|7003.3|6991.3|1
1731090530000|2024-11-08 18:28:50|7004.3|6992.3|7004.3|6992.3|7004.3|6992.3|7004.3|6992.3|0
1731090540000|2024-11-08 18:29:00|7003.2|6991.2|7003.2|6991.2|7003.2|6991.2|7003.2|6991.2|1
1731090550000|2024-11-08 18:29:10|7002.2|6990.2|7004.7|6992.7|7004.7|6992.7|7002.2|6990.2|0
1731090560000|2024-11-08 18:29:20|7004.9|6992.9|7006.6|6994.6|7006.7|6994.7|7004.9|6992.9|0
1731090570000|2024-11-08 18:29:30|7006.5|6994.5|7005.1|6993.1|7006.5|6994.5|7005.1|6993.1|1
1731090580000|2024-11-08 18:29:40|7007.9|6995.9|7009.3|6997.3|7009.3|6997.3|7007.9|6995.9|2
1731090590000|2024-11-08 18:29:50|7009.1|6997.1|7006.4|6994.4|7009.1|6997.1|7006.4|6994.4|1
1731318300000|2024-11-11 09:45:00|6980.5|6968.5|6951|6939|6980.5|6968.5|6945.6|6938.8|16
1731318310000|2024-11-11 09:45:10|6951.1|6939.1|6958.6|6946.6|6959.7|6947.7|6951.1|6939.1|12
1731318320000|2024-11-11 09:45:20|6958.5|6946.5|6961.6|6949.6|6962.1|6950.1|6958.5|6946.5|4
1731318330000|2024-11-11 09:45:30|6961.8|6949.8|6963.4|6951.4|6963.4|6951.4|6961.8|6949.8|1
1731318340000|2024-11-11 09:45:40|6962.4|6950.4|6952.5|6940.5|6962.4|6950.4|6952.5|6940.5|0
1731318350000|2024-11-11 09:45:50|6952.4|6940.4|6965.4|6953.4|6965.4|6953.4|6952.4|6940.4|0
1731318360000|2024-11-11 09:46:00|6964.9|6952.9|6962.5|6950.5|6964.9|6952.9|6962.4|6950.4|0
1731318370000|2024-11-11 09:46:10|6962.9|6950.9|6962|6950|6962.9|6950.9|6962|6950|0
1731318380000|2024-11-11 09:46:20|6961.4|6949.4|6961.4|6949.4|6961.6|6949.6|6961.1|6949.1|1
1731318400000|2024-11-11 09:46:40|6961.5|6949.5|6961.5|6949.5|6961.5|6949.5|6961.5|6949.5|0
1731318420000|2024-11-11 09:47:00|6961.2|6949.2|6958.5|6946.5|6963.4|6951.4|6952|6940|1
1731318430000|2024-11-11 09:47:10|6957.5|6945.5|6963.4|6951.4|6963.4|6951.4|6957.5|6945.5|0
1731318440000|2024-11-11 09:47:20|6962|6950|6961.5|6949.5|6962|6950|6961.5|6949.5|0
1731318450000|2024-11-11 09:47:30|6961.6|6949.6|6961.6|6949.6|6961.6|6949.6|6961.6|6949.6|0
1731318460000|2024-11-11 09:47:40|6961.1|6949.1|6963|6951|6963|6951|6961.1|6949.1|0
1731318470000|2024-11-11 09:47:50|6963.5|6951.5|6972.2|6960.2|6972.3|6960.3|6963.5|6951.5|0
1731318480000|2024-11-11 09:48:00|6973.2|6961.2|6973.2|6961.2|6973.6|6961.6|6972.2|6960.2|0
1731318490000|2024-11-11 09:48:10|6974.2|6962.2|6982.5|6970.5|6982.5|6970.5|6973.2|6962.2|5
1731318510000|2024-11-11 09:48:30|6983|6971|6983.5|6971.5|6983.5|6971.5|6983|6971|0
1731318520000|2024-11-11 09:48:40|6987.3|6975.3|6987.5|6975.5|6989.3|6977.3|6984.3|6972.3|0
1731318530000|2024-11-11 09:48:50|6987.1|6975.1|6990|6978|6990|6978|6987.1|6975.1|0
1731318540000|2024-11-11 09:49:00|6988.5|6976.5|6989.2|6977.2|6989.2|6977.2|6988.5|6976.5|0
1731318550000|2024-11-11 09:49:10|6990.6|6978.6|6990.6|6978.6|6990.6|6978.6|6990.6|6978.6|0
1731318570000|2024-11-11 09:49:30|6990.1|6978.1|6993.5|6981.5|6993.5|6981.5|6990.1|6978.1|0
1731318590000|2024-11-11 09:49:50|6992.5|6980.5|6992.5|6980.5|6992.5|6980.5|6992.5|6980.5|0
1731318600000|2024-11-11 09:50:00|6992|6980|6992|6980|6992|6980|6992|6980|0
1731318610000|2024-11-11 09:50:10|6991.1|6979.1|6991.1|6979.1|6991.1|6979.1|6991.1|6979.1|0
1731318630000|2024-11-11 09:50:30|6993|6981|6995.4|6983.4|6995.4|6983.4|6993|6981|0
1731318640000|2024-11-11 09:50:40|6995.9|6983.9|6997.5|6985.5|6997.5|6985.5|6995.9|6983.9|0
1731318660000|2024-11-11 09:51:00|7018.2|7010.2|7024.3|7012.3|7031.1|7019.1|7018.2|7010.2|2
1731318670000|2024-11-11 09:51:10|7025.7|7013.7|7014.5|7002.5|7025.7|7013.7|7014.5|7002.5|0
1731318680000|2024-11-11 09:51:20|7015.1|7003.1|7018.4|7006.4|7018.4|7006.4|7015.1|7003.1|0
1731318690000|2024-11-11 09:51:30|7018.8|7006.8|7018.8|7006.8|7018.8|7006.8|7018.8|7006.8|0
1731318700000|2024-11-11 09:51:40|7019.3|7007.3|7003.8|6991.8|7019.3|7007.3|7003.8|6991.8|2
1731318710000|2024-11-11 09:51:50|7004.7|6992.7|7001.1|6989.1|7004.7|6992.7|7001.1|6989.1|0
1731318720000|2024-11-11 09:52:00|7003.7|6991.7|7002.6|6990.6|7003.7|6991.7|7002.6|6990.6|0
1731318730000|2024-11-11 09:52:10|7002.7|6990.7|7003.1|6991.1|7005.1|6993.1|7002.7|6990.7|0
1731318740000|2024-11-11 09:52:20|7002.7|6990.7|7008.6|6996.6|7008.6|6996.6|7002.7|6990.7|0
1731318750000|2024-11-11 09:52:30|7008.7|6996.7|7014.1|7002.1|7015.6|7003.6|7008.7|6996.7|0
1731318760000|2024-11-11 09:52:40|7014.2|7002.2|7020.6|7008.6|7020.6|7008.6|7014.2|7002.2|0
1731318770000|2024-11-11 09:52:50|7021.1|7009.1|7018.1|7006.1|7021.1|7009.1|7018.1|7006.1|0
1731318800000|2024-11-11 09:53:20|7018.6|7006.6|7028.6|7016.6|7028.6|7016.6|7018.6|7006.6|0
1731318810000|2024-11-11 09:53:30|7026.1|7014.1|7028.1|7016.1|7028.1|7016.1|7026.1|7014.1|0
1731318820000|2024-11-11 09:53:40|7026.6|7014.6|7027.6|7015.6|7027.6|7015.6|7026.2|7014.2|0
1731318830000|2024-11-11 09:53:50|7027.7|7015.7|7027.1|7015.1|7028.6|7016.6|7027.1|7015.1|0
1731318840000|2024-11-11 09:54:00|7027.2|7015.2|7030.1|7018.1|7030.1|7018.1|7027.2|7015.2|0
1731318850000|2024-11-11 09:54:10|7031.6|7019.6|7032.1|7020.1|7032.1|7020.1|7031.6|7019.6|1
1731318860000|2024-11-11 09:54:20|7029.6|7017.6|7031.6|7019.6|7031.6|7019.6|7029.6|7017.6|0
1731318870000|2024-11-11 09:54:30|7033.1|7021.1|7034.1|7022.1|7034.1|7022.1|7033.1|7021.1|0
1731318880000|2024-11-11 09:54:40|7034.6|7022.6|7037.1|7025.1|7037.1|7025.1|7034.6|7022.6|0
1731318890000|2024-11-11 09:54:50|7037.6|7025.6|7033.1|7021.1|7037.6|7025.6|7033.1|7021.1|0
1731318900000|2024-11-11 09:55:00|7032.6|7020.6|7034.7|7022.7|7039.3|7027.3|7032.6|7020.6|1
1731318910000|2024-11-11 09:55:10|7034.9|7022.9|7040.2|7028.2|7040.3|7028.3|7034.9|7022.9|0
1731318920000|2024-11-11 09:55:20|7040.3|7028.3|7034.7|7022.7|7040.8|7028.8|7034.7|7022.7|0
1731318930000|2024-11-11 09:55:30|7036.2|7024.2|7036.7|7024.7|7036.7|7024.7|7036.2|7024.2|0
1731318940000|2024-11-11 09:55:40|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|7035.2|7023.2|0
1731318950000|2024-11-11 09:55:50|7038.2|7026.2|7041.8|7029.8|7041.8|7029.8|7035.9|7023.9|0
1731318960000|2024-11-11 09:56:00|7042.7|7030.7|7041.3|7029.3|7043.2|7031.2|7041.3|7029.3|0
1731318970000|2024-11-11 09:56:10|7044.3|7032.3|7044.3|7032.3|7044.3|7032.3|7044.3|7032.3|0
1731318980000|2024-11-11 09:56:20|7044.5|7032.5|7053.7|7041.7|7053.8|7041.8|7044.5|7032.5|0
1731318990000|2024-11-11 09:56:30|7054.2|7042.2|7052.7|7040.7|7054.2|7042.2|7052.7|7040.7|0
1731319020000|2024-11-11 09:57:00|7052.2|7040.2|7057.5|7045.5|7058.8|7046.8|7052.2|7040.2|3
1731319030000|2024-11-11 09:57:10|7056|7044|7057.5|7045.5|7058|7046|7056|7044|0
1731319040000|2024-11-11 09:57:20|7058|7046|7058|7046|7058|7046|7058|7046|0
1731319050000|2024-11-11 09:57:30|7057|7045|7057|7045|7058.5|7046.5|7057|7045|1
1731319060000|2024-11-11 09:57:40|7058.5|7046.5|7057.5|7045.5|7058.5|7046.5|7057.5|7045.5|0
1731319070000|2024-11-11 09:57:50|7057|7045|7057|7045|7057|7045|7057|7045|0
1731319080000|2024-11-11 09:58:00|7057.1|7045.1|7060|7048|7060|7048|7057.1|7045.1|0
1731319090000|2024-11-11 09:58:10|7069|7057|7069.5|7057.5|7069.5|7057.5|7067.6|7055.6|0
1731319100000|2024-11-11 09:58:20|7068.6|7056.6|7068.6|7056.6|7068.6|7056.6|7068.6|7056.6|5
1731319110000|2024-11-11 09:58:30|7068.4|7056.4|7059.1|7047.1|7068.4|7056.4|7059.1|7047.1|0
1731319120000|2024-11-11 09:58:40|7059.6|7047.6|7060.2|7048.2|7060.6|7050.8|7058.8|7047.6|1
1731319130000|2024-11-11 09:58:50|7060.7|7048.7|7060.7|7048.7|7060.7|7048.7|7060.7|7048.7|0
1731319140000|2024-11-11 09:59:00|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|7061.7|7049.7|0
1731319150000|2024-11-11 09:59:10|7061.6|7049.6|7062.1|7050.1|7062.1|7050.1|7061.6|7049.6|0
1731319160000|2024-11-11 09:59:20|7062.3|7050.3|7063.1|7051.1|7065.6|7053.6|7062.3|7050.3|0
1731319170000|2024-11-11 09:59:30|7063.6|7051.6|7063.6|7051.6|7063.6|7051.6|7063.6|7051.6|0
1731319180000|2024-11-11 09:59:40|7063.7|7051.7|7063.6|7051.6|7064.1|7052.1|7063.6|7051.6|1
1731319200000|2024-11-11 10:00:00|7063.4|7051.4|7065.6|7053.6|7065.6|7053.6|7059.1|7047.1|0
1731319210000|2024-11-11 10:00:10|7067.1|7055.1|7068.1|7056.1|7068.1|7056.1|7066.6|7054.6|0
1731319220000|2024-11-11 10:00:20|7067.6|7059.6|7069.5|7057.5|7069.5|7059.6|7067.6|7057.5|0
1731319230000|2024-11-11 10:00:30|7067.1|7055.1|7066.6|7054.6|7067.1|7055.1|7066.6|7054.6|0
1731319240000|2024-11-11 10:00:40|7065.2|7057.2|7068.3|7060.3|7070.1|7060.3|7065.2|7055.7|0
1731319250000|2024-11-11 10:00:50|7072.7|7060.7|7069.1|7057.1|7072.7|7060.7|7069.1|7057.1|0
1731319260000|2024-11-11 10:01:00|7069.2|7057.2|7069.6|7057.6|7069.6|7057.6|7069.1|7057.1|0
1731319270000|2024-11-11 10:01:10|7073.1|7061.6|7077|7065|7077.1|7065.1|7073.1|7061.1|0
1731319280000|2024-11-11 10:01:20|7074.1|7062.1|7074.1|7062.1|7074.1|7062.1|7074.1|7062.1|0
1731319290000|2024-11-11 10:01:30|7073.6|7061.6|7074.5|7062.5|7074.5|7063.6|7071.6|7061.4|3
1731319300000|2024-11-11 10:01:40|7074.4|7062.4|7070|7058|7074.4|7062.4|7070|7058|0
1731319320000|2024-11-11 10:02:00|7069.5|7057.5|7069.5|7057.5|7069.5|7057.5|7069.5|7057.5|0
1731319330000|2024-11-11 10:02:10|7070.1|7058.1|7086|7074|7086|7074|7070.1|7058.1|0
1731319340000|2024-11-11 10:02:20|7089.9|7077.9|7090.9|7078.9|7090.9|7078.9|7089.9|7077.9|0
1731319350000|2024-11-11 10:02:30|7091.4|7079.4|7086.4|7074.4|7091.4|7079.4|7084.9|7072.9|0
1731319370000|2024-11-11 10:02:50|7088.4|7076.4|7089.9|7077.9|7089.9|7077.9|7088.4|7076.4|0
1731319380000|2024-11-11 10:03:00|7090|7078|7097.4|7085.4|7097.4|7085.4|7090|7078|1
1731319390000|2024-11-11 10:03:10|7094.4|7082.4|7094.4|7082.4|7094.4|7082.4|7094.4|7082.4|0
1731319400000|2024-11-11 10:03:20|7097.9|7085.9|7101.6|7089.6|7101.6|7089.6|7097.9|7085.9|11
1731319410000|2024-11-11 10:03:30|7099.8|7087.8|7102.8|7090.8|7102.8|7090.8|7099.8|7087.8|0
1731319420000|2024-11-11 10:03:40|7102.7|7090.7|7101.3|7089.3|7103.1|7091.1|7100.8|7088.8|0
1731319430000|2024-11-11 10:03:50|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|7101.2|7089.2|1
1731319440000|2024-11-11 10:04:00|7101.7|7089.7|7100.7|7088.7|7101.7|7089.7|7100.7|7088.7|0
1731319460000|2024-11-11 10:04:20|7100.6|7088.6|7099.2|7087.2|7100.6|7088.6|7099.2|7087.2|0
1731319470000|2024-11-11 10:04:30|7097.2|7085.2|7100.1|7088.1|7100.7|7088.7|7097.2|7085.2|0
1731319480000|2024-11-11 10:04:40|7099.6|7087.6|7099.2|7087.2|7099.6|7087.6|7099.2|7087.2|0
1731319500000|2024-11-11 10:05:00|7101.7|7089.7|7100.2|7088.2|7102.2|7090.2|7100.2|7088.2|0
1731319510000|2024-11-11 10:05:10|7101.2|7089.2|7102.2|7090.2|7102.2|7090.2|7101.2|7089.2|0
1731319520000|2024-11-11 10:05:20|7100.7|7092.7|7102.6|7090.6|7102.6|7093.6|7100.7|7090.1|0
1731319530000|2024-11-11 10:05:30|7100.7|7092.7|7103.2|7091.2|7103.2|7092.7|7099.2|7089.3|1
1731319540000|2024-11-11 10:05:40|7098.8|7086.8|7101.8|7089.8|7104.2|7092.2|7098.8|7086.8|0
1731319560000|2024-11-11 10:06:00|7101.3|7089.3|7103.8|7091.8|7103.8|7091.8|7101.3|7089.3|5
1731319570000|2024-11-11 10:06:10|7102.8|7090.8|7103.3|7091.3|7103.3|7091.3|7101.8|7089.8|1
1731319580000|2024-11-11 10:06:20|7103.2|7091.2|7102.7|7090.7|7103.2|7091.2|7100.3|7088.3|1
1731319600000|2024-11-11 10:06:40|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|7102.2|7090.2|0
1731319620000|2024-11-11 10:07:00|7102.3|7090.3|7114.3|7102.3|7114.3|7102.3|7102.3|7090.3|1
1731319630000|2024-11-11 10:07:10|7114.1|7102.1|7107.9|7095.9|7114.1|7102.1|7107.9|7095.9|0
1731319640000|2024-11-11 10:07:20|7108|7096|7110.9|7098.9|7110.9|7098.9|7108|7096|0
1731319650000|2024-11-11 10:07:30|7111.4|7099.4|7115.3|7103.3|7115.3|7103.3|7111.4|7099.4|0
1731319660000|2024-11-11 10:07:40|7114.8|7102.8|7112.9|7100.9|7114.8|7102.8|7112.9|7100.9|0
1731319670000|2024-11-11 10:07:50|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|7113.4|7101.4|0
1731319680000|2024-11-11 10:08:00|7114.8|7102.8|7114.9|7102.9|7114.9|7102.9|7114.8|7102.8|0
1731319690000|2024-11-11 10:08:10|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|7116.8|7104.8|0
1731319710000|2024-11-11 10:08:30|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1731319720000|2024-11-11 10:08:40|7117.3|7105.3|7118.5|7106.5|7118.5|7107.4|7115.4|7105.3|1
1731319750000|2024-11-11 10:09:10|7109|7097|7106.5|7094.5|7109|7097|7106.5|7094.5|1
1731319760000|2024-11-11 10:09:20|7102.6|7090.6|7102|7090|7102.6|7090.6|7102|7090|0
1731319770000|2024-11-11 10:09:30|7102.1|7090.1|7103.7|7091.7|7103.7|7091.7|7102.1|7090.1|0
1731319780000|2024-11-11 10:09:40|7103.8|7091.8|7107.1|7095.1|7107.1|7095.1|7103.8|7091.8|0
1731319800000|2024-11-11 10:10:00|7107.2|7095.2|7110.1|7098.1|7110.1|7098.1|7107.2|7095.2|0
1731319820000|2024-11-11 10:10:20|7109.5|7097.5|7105.1|7093.1|7109.5|7097.5|7105.1|7093.1|0
1731319830000|2024-11-11 10:10:30|7104.6|7092.6|7103.1|7091.1|7104.6|7092.6|7101.7|7089.7|0
1731319840000|2024-11-11 10:10:40|7103.5|7091.5|7102.6|7090.6|7103.5|7091.5|7102.6|7090.6|0
1731319860000|2024-11-11 10:11:00|7101.7|7089.7|7100.7|7088.7|7101.7|7089.7|7100.7|7088.7|0
1731319900000|2024-11-11 10:11:40|7098.7|7086.7|7096.2|7084.2|7098.7|7086.7|7096.2|7084.2|0
1731319920000|2024-11-11 10:12:00|7095.7|7083.7|7095.7|7083.7|7095.7|7083.7|7095.7|7083.7|0
1731319950000|2024-11-11 10:12:30|7095.9|7083.9|7098.7|7086.7|7098.7|7086.7|7095.9|7083.9|0
1731319960000|2024-11-11 10:12:40|7097.3|7085.3|7096.8|7084.8|7097.3|7085.3|7096.8|7084.8|0
1731319970000|2024-11-11 10:12:50|7096.7|7084.7|7096.8|7084.8|7096.8|7084.8|7096.7|7084.7|0
1731319980000|2024-11-11 10:13:00|7096.7|7084.7|7096.3|7084.3|7096.8|7084.8|7096.2|7084.2|0
1731319990000|2024-11-11 10:13:10|7096.2|7084.2|7094.7|7082.7|7096.8|7084.8|7094.7|7082.7|1
1731320000000|2024-11-11 10:13:20|7095.3|7083.3|7093.3|7085.3|7095.3|7085.3|7093.3|7083.3|0
1731320010000|2024-11-11 10:13:30|7095.3|7083.3|7100.9|7088.9|7100.9|7088.9|7095.3|7083.3|1
1731320020000|2024-11-11 10:13:40|7104.3|7092.3|7105.8|7093.8|7105.8|7093.8|7104.3|7092.3|0
1731320030000|2024-11-11 10:13:50|7105.3|7093.3|7103.9|7091.9|7105.3|7093.3|7103.8|7091.8|0
1731320040000|2024-11-11 10:14:00|7106.3|7094.3|7103.3|7091.3|7107.3|7095.3|7103.3|7091.3|0
1731320050000|2024-11-11 10:14:10|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|0
1731320060000|2024-11-11 10:14:20|7106.3|7094.3|7106.3|7094.3|7106.3|7094.3|7106.3|7094.3|0
1731320070000|2024-11-11 10:14:30|7106.4|7094.4|7109.3|7097.3|7109.3|7097.3|7106.4|7094.4|0
1731320080000|2024-11-11 10:14:40|7108.3|7096.3|7108.3|7096.3|7108.3|7096.3|7108.3|7096.3|0
1731320090000|2024-11-11 10:14:50|7103.2|7095.2|7108.6|7096.6|7108.6|7096.6|7103.2|7093.8|1
1731320100000|2024-11-11 10:15:00|7108.7|7096.7|7110.1|7098.1|7110.1|7098.1|7108.7|7096.7|0
1731320110000|2024-11-11 10:15:10|7109.6|7097.6|7109.2|7097.2|7109.6|7097.6|7109.1|7097.1|0
1731320120000|2024-11-11 10:15:20|7109.1|7097.1|7107.2|7095.2|7109.1|7097.1|7107.2|7095.2|0
1731320130000|2024-11-11 10:15:30|7107.7|7095.7|7098.6|7086.6|7107.7|7095.7|7098.6|7086.6|3
1731320150000|2024-11-11 10:15:50|7098|7086|7097.6|7085.6|7098|7086|7097.5|7085.5|0
1731320160000|2024-11-11 10:16:00|7098|7086|7098|7086|7098|7086|7098|7086|0
1731320170000|2024-11-11 10:16:10|7097.5|7085.5|7097.1|7085.1|7097.5|7085.5|7097.1|7085.1|0
1731320190000|2024-11-11 10:16:30|7097|7085|7096.5|7084.5|7097|7085|7096.5|7084.5|0
1731320220000|2024-11-11 10:17:00|7097|7085|7097|7085|7097|7085|7097|7085|0
1731320230000|2024-11-11 10:17:10|7097.2|7085.2|7100.6|7088.6|7100.6|7088.6|7097.2|7085.2|0
1731320240000|2024-11-11 10:17:20|7101.1|7089.1|7102.1|7090.1|7102.1|7090.1|7101.1|7089.1|0
1731320250000|2024-11-11 10:17:30|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|1
1731320260000|2024-11-11 10:17:40|7102.4|7090.4|7096.9|7090.9|7102.4|7090.9|7096.9|7089.9|0
1731320300000|2024-11-11 10:18:20|7105.1|7093.1|7109|7097|7109|7097|7105.1|7093.1|2
1731320310000|2024-11-11 10:18:30|7113|7101|7111.5|7099.5|7113|7101|7111.5|7099.5|0
1731320320000|2024-11-11 10:18:40|7111.6|7099.6|7108.5|7096.5|7112|7100|7107.5|7095.5|0
1731320330000|2024-11-11 10:18:50|7108.3|7096.3|7105.5|7093.5|7108.3|7096.3|7105|7093|0
1731320340000|2024-11-11 10:19:00|7106|7094|7105|7093|7106|7094|7105|7093|0
1731320360000|2024-11-11 10:19:20|7105.5|7093.5|7101.1|7089.1|7105.5|7093.5|7101|7089|0
1731320370000|2024-11-11 10:19:30|7103|7091|7102|7090|7103|7091|7102|7090|0
1731320390000|2024-11-11 10:19:50|7101|7089|7100.5|7088.5|7101|7089|7100.5|7088.5|0
1731320400000|2024-11-11 10:20:00|7100|7088|7100.7|7088.7|7100.7|7088.7|7100|7088|0
1731320410000|2024-11-11 10:20:10|7102.6|7090.6|7100.7|7092.7|7102.6|7092.7|7100.7|7090.6|0
1731320430000|2024-11-11 10:20:30|7102.1|7094.1|7102.1|7094.1|7102.1|7094.1|7102.1|7094.1|0
1731320440000|2024-11-11 10:20:40|7104.3|7092.3|7103.1|7095.1|7108|7096|7103.1|7092.3|0
1731320470000|2024-11-11 10:21:10|7108.1|7096.1|7108.1|7096.1|7108.1|7096.1|7108.1|7096.1|0
1731320480000|2024-11-11 10:21:20|7109.6|7097.6|7109|7097|7109.6|7097.6|7109|7097|0
1731320490000|2024-11-11 10:21:30|7108.6|7096.6|7112|7100|7112|7100|7108.6|7096.6|0
1731320510000|2024-11-11 10:21:50|7112.5|7100.5|7112.5|7100.5|7112.5|7100.5|7112.5|7100.5|0
1731320520000|2024-11-11 10:22:00|7112.6|7100.6|7114.5|7102.5|7114.5|7102.5|7112.6|7100.6|0
1731320530000|2024-11-11 10:22:10|7114|7102|7114|7102|7114|7102|7113.5|7101.5|0
1731320540000|2024-11-11 10:22:20|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|7113.5|7101.5|0
1731320550000|2024-11-11 10:22:30|7114.5|7102.5|7114.5|7102.5|7114.5|7102.5|7114.5|7102.5|0
1731320560000|2024-11-11 10:22:40|7115|7103|7114.5|7102.5|7115.5|7103.5|7114.5|7102.5|0
1731320570000|2024-11-11 10:22:50|7115|7103|7115|7103|7115|7103|7115|7103|0
1731320600000|2024-11-11 10:23:20|7114.9|7102.9|7113.5|7101.5|7114.9|7102.9|7113.5|7101.5|0
1731320630000|2024-11-11 10:23:50|7129.4|7117.4|7138.7|7126.7|7138.7|7126.7|7129.4|7117.4|8
1731320640000|2024-11-11 10:24:00|7139.2|7127.2|7139.7|7127.7|7139.7|7127.7|7139.2|7127.2|0
1731320650000|2024-11-11 10:24:10|7139.2|7127.2|7140.2|7128.2|7140.2|7128.2|7139.2|7127.2|0
1731320660000|2024-11-11 10:24:20|7145.2|7133.2|7143.8|7131.8|7145.2|7133.2|7141.2|7129.2|0
1731320670000|2024-11-11 10:24:30|7147.3|7135.3|7144.8|7132.8|7147.3|7135.3|7144.8|7132.8|0
1731320680000|2024-11-11 10:24:40|7147.8|7135.8|7151.2|7139.2|7151.3|7139.3|7147.8|7135.8|0
1731320690000|2024-11-11 10:24:50|7148.8|7136.8|7145.9|7133.9|7148.8|7136.8|7145.9|7133.9|0
1731320700000|2024-11-11 10:25:00|7147.4|7135.4|7147.9|7135.9|7147.9|7135.9|7147.4|7135.4|0
1731320710000|2024-11-11 10:25:10|7148.4|7136.4|7148.5|7136.5|7148.5|7136.5|7148.4|7136.4|0
1731320720000|2024-11-11 10:25:20|7149.4|7137.4|7144.1|7132.1|7149.9|7137.9|7144.1|7132.1|0
1731320740000|2024-11-11 10:25:40|7137.8|7125.8|7133.3|7121.3|7137.8|7125.8|7133.3|7121.3|2
1731320750000|2024-11-11 10:25:50|7131.8|7119.8|7130.3|7118.3|7131.8|7119.8|7130.3|7118.3|0
1731320760000|2024-11-11 10:26:00|7130|7118|7132.7|7120.7|7132.7|7120.7|7130|7118|0
1731320770000|2024-11-11 10:26:10|7132.8|7120.8|7131.3|7119.3|7132.8|7120.8|7131.3|7119.3|0
1731320780000|2024-11-11 10:26:20|7130.6|7118.6|7128.3|7116.3|7130.6|7118.6|7125.3|7113.3|0
1731320790000|2024-11-11 10:26:30|7125.7|7113.7|7125.7|7113.7|7125.7|7113.7|7125.7|7113.7|0
1731320800000|2024-11-11 10:26:40|7125.2|7113.2|7131.3|7119.3|7132.2|7120.2|7124.2|7112.2|0
1731320810000|2024-11-11 10:26:50|7131.4|7119.4|7135.7|7123.7|7135.7|7123.7|7131.4|7119.4|0
1731320820000|2024-11-11 10:27:00|7136.2|7124.2|7140.3|7128.3|7140.3|7128.3|7136.2|7124.2|1
1731320830000|2024-11-11 10:27:10|7140.4|7128.4|7141.4|7129.4|7141.4|7129.4|7140.4|7128.4|0
1731320840000|2024-11-11 10:27:20|7141.5|7129.5|7144.5|7132.5|7145.9|7133.9|7141.5|7129.5|1
1731320850000|2024-11-11 10:27:30|7145.4|7133.4|7145.5|7133.5|7145.5|7133.5|7145.4|7133.4|0
1731320860000|2024-11-11 10:27:40|7144.5|7132.5|7145|7133|7146.5|7134.5|7144.5|7132.5|0
1731320870000|2024-11-11 10:27:50|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|7146.5|7134.5|1
1731320880000|2024-11-11 10:28:00|7147|7135|7150.8|7138.8|7150.8|7138.8|7147|7135|1
1731320890000|2024-11-11 10:28:10|7151.3|7139.3|7150.8|7138.8|7152.3|7140.3|7150.8|7138.8|0
1731320900000|2024-11-11 10:28:20|7149.8|7137.8|7139|7127|7149.8|7137.8|7139|7127|0
1731320910000|2024-11-11 10:28:30|7139.9|7127.9|7136.9|7124.9|7139.9|7127.9|7136.9|7124.9|0
1731320920000|2024-11-11 10:28:40|7136.5|7124.5|7138|7126|7138|7126|7136.5|7124.5|0
1731320930000|2024-11-11 10:28:50|7139.5|7127.5|7143|7131|7143|7131|7139|7127|0
1731320940000|2024-11-11 10:29:00|7142.9|7130.9|7142|7130|7142.9|7130.9|7141|7129|0
1731320990000|2024-11-11 10:29:50|7141.5|7129.5|7141.5|7129.5|7141.5|7129.5|7141.5|7129.5|0
1731321000000|2024-11-11 10:30:00|7142|7130|7142|7130|7142|7130|7142|7130|0
1731321010000|2024-11-11 10:30:10|7137.5|7125.5|7137.5|7125.5|7137.5|7125.5|7137.5|7125.5|0
1731321030000|2024-11-11 10:30:30|7137.4|7125.4|7135.5|7123.5|7137.4|7125.4|7135.5|7123.5|0
1731321040000|2024-11-11 10:30:40|7138|7126|7140|7128|7140|7128|7138|7126|0
1731321060000|2024-11-11 10:31:00|7144.5|7132.5|7144.5|7132.5|7144.5|7132.5|7144.5|7132.5|0
1731321070000|2024-11-11 10:31:10|7144.9|7132.9|7144|7132|7145|7133|7144|7132|0
1731321090000|2024-11-11 10:31:30|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|7144.4|7132.4|0
1731321130000|2024-11-11 10:32:10|7144|7132|7144|7132|7144|7132|7144|7132|0
1731321150000|2024-11-11 10:32:30|7143.5|7131.5|7145.5|7133.5|7146|7134|7143.5|7131.5|0
1731321200000|2024-11-11 10:33:20|7148.9|7136.9|7148.4|7136.4|7149.4|7137.4|7148.4|7136.4|0
1731321220000|2024-11-11 10:33:40|7148|7136|7146.5|7134.5|7148|7136|7145.5|7133.5|0
1731321230000|2024-11-11 10:33:50|7145|7133|7146|7134|7146|7134|7145|7133|0
1731321240000|2024-11-11 10:34:00|7142.5|7130.5|7142.1|7130.1|7142.5|7130.5|7139.6|7127.6|0
1731321250000|2024-11-11 10:34:10|7144|7132|7144|7132|7144|7132|7144|7132|0
1731321290000|2024-11-11 10:34:50|7143.1|7131.1|7143.1|7131.1|7143.1|7131.1|7143.1|7131.1|0
1731321300000|2024-11-11 10:35:00|7145.5|7133.5|7141|7129|7145.5|7133.5|7140.5|7128.5|0
1731321310000|2024-11-11 10:35:10|7141.2|7129.2|7144.5|7132.5|7144.5|7132.5|7141.2|7129.2|0
1731321320000|2024-11-11 10:35:20|7145|7133|7146|7134|7146|7134|7145|7133|0
1731321330000|2024-11-11 10:35:30|7146.5|7134.5|7147|7135|7147|7135|7145.5|7133.5|0
1731321340000|2024-11-11 10:35:40|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|0
1731321360000|2024-11-11 10:36:00|7148.4|7136.4|7154|7142|7154|7142.9|7148.4|7136.4|1
1731321370000|2024-11-11 10:36:10|7153.9|7141.9|7154|7142|7154|7142|7153.9|7141.9|0
1731321380000|2024-11-11 10:36:20|7154.5|7142.5|7153.9|7141.9|7158|7146|7153.9|7141.9|0
1731321390000|2024-11-11 10:36:30|7154.9|7142.9|7148.4|7136.4|7154.9|7142.9|7148.4|7136.4|0
1731321400000|2024-11-11 10:36:40|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|7147.5|7135.5|0
1731321410000|2024-11-11 10:36:50|7144|7132|7139.5|7127.5|7144|7132|7139.5|7127.5|0
1731321420000|2024-11-11 10:37:00|7137.9|7125.9|7137.4|7125.4|7138|7126|7137.4|7125.4|0
1731321430000|2024-11-11 10:37:10|7137.3|7125.3|7140.5|7128.5|7140.5|7128.5|7133.9|7121.9|0
1731321440000|2024-11-11 10:37:20|7141.5|7129.5|7145.9|7133.9|7146|7134|7141.5|7129.5|0
1731321450000|2024-11-11 10:37:30|7145|7133|7148.4|7136.4|7148.4|7136.4|7145|7133|0
1731321460000|2024-11-11 10:37:40|7147.9|7135.9|7148|7136|7148|7136|7147.9|7135.9|0
1731321470000|2024-11-11 10:37:50|7150.5|7138.5|7151|7139|7151|7139|7150.5|7138.5|0
1731321480000|2024-11-11 10:38:00|7152.5|7140.5|7156.5|7144.5|7156.5|7144.5|7151.9|7139.9|0
1731321490000|2024-11-11 10:38:10|7156|7144|7156.5|7144.5|7157|7145|7155|7143|0
1731321500000|2024-11-11 10:38:20|7156.4|7144.4|7155.9|7143.9|7156.4|7144.4|7155|7143|0
1731321510000|2024-11-11 10:38:30|7156|7144|7154.4|7142.4|7156|7144|7154|7142|0
1731321520000|2024-11-11 10:38:40|7153.5|7141.5|7154|7142|7154|7142|7153.5|7141.5|0
1731321530000|2024-11-11 10:38:50|7154.4|7142.4|7152.5|7140.5|7154.4|7142.4|7152.5|7140.5|0
1731321540000|2024-11-11 10:39:00|7153|7141|7152.4|7140.4|7153|7141|7152.4|7140.4|0
1731321560000|2024-11-11 10:39:20|7152.5|7140.5|7155|7143|7155|7143|7152.5|7140.5|0
1731321570000|2024-11-11 10:39:30|7155.4|7143.4|7157|7145|7157|7145|7154.4|7142.4|0
1731321580000|2024-11-11 10:39:40|7156.5|7144.5|7160.8|7148.8|7160.8|7148.8|7156.5|7144.5|0
1731321590000|2024-11-11 10:39:50|7159.8|7147.8|7158.9|7146.9|7159.8|7147.8|7158.4|7146.4|0
1731321600000|2024-11-11 10:40:00|7157.9|7145.9|7161.3|7149.3|7161.3|7149.3|7157.9|7145.9|0
1731321610000|2024-11-11 10:40:10|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|0
1731321620000|2024-11-11 10:40:20|7162.8|7150.8|7162.3|7150.3|7162.8|7150.8|7161.8|7149.8|0
1731321630000|2024-11-11 10:40:30|7163.3|7151.3|7165.2|7153.2|7166.3|7155.3|7162.8|7151.3|2
1731321640000|2024-11-11 10:40:40|7163.8|7151.8|7163.7|7151.7|7165.3|7153.3|7163.7|7151.7|0
1731321650000|2024-11-11 10:40:50|7163.3|7151.3|7167.3|7155.3|7167.3|7155.3|7163.3|7151.3|0
1731321660000|2024-11-11 10:41:00|7166.3|7154.3|7167.3|7155.3|7167.3|7155.3|7166.3|7154.3|0
1731321670000|2024-11-11 10:41:10|7167.4|7155.4|7168.8|7156.8|7168.8|7156.8|7167.4|7155.4|0
1731321680000|2024-11-11 10:41:20|7169.8|7157.8|7166.8|7154.8|7169.8|7157.8|7164.9|7152.9|0
1731321700000|2024-11-11 10:41:40|7165.3|7153.3|7165.8|7153.8|7165.8|7153.8|7165.3|7153.3|0
1731321710000|2024-11-11 10:41:50|7165.3|7153.3|7168.7|7156.7|7168.8|7156.8|7165.3|7153.3|0
1731321720000|2024-11-11 10:42:00|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|7168.8|7156.8|0
1731321730000|2024-11-11 10:42:10|7168.7|7156.7|7167.3|7155.3|7168.7|7156.7|7166.3|7154.3|0
1731321740000|2024-11-11 10:42:20|7168.8|7156.8|7171.3|7159.3|7172.2|7160.2|7168.8|7156.8|0
1731321750000|2024-11-11 10:42:30|7172.3|7160.3|7157.9|7145.9|7172.3|7160.3|7156.3|7144.3|0
1731321760000|2024-11-11 10:42:40|7158.8|7146.8|7158.3|7146.3|7158.8|7146.8|7155.8|7143.8|0
1731321770000|2024-11-11 10:42:50|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|0
1731321780000|2024-11-11 10:43:00|7157.9|7145.9|7158.3|7146.3|7158.3|7146.3|7157.9|7145.9|0
1731321790000|2024-11-11 10:43:10|7157.3|7145.3|7158.3|7146.3|7158.3|7146.3|7157.3|7145.3|0
1731321800000|2024-11-11 10:43:20|7158.5|7146.5|7164.8|7152.8|7164.8|7152.8|7158.5|7146.5|0
1731321810000|2024-11-11 10:43:30|7165.3|7153.3|7168.8|7156.8|7168.8|7156.8|7165.3|7153.3|0
1731321820000|2024-11-11 10:43:40|7165.3|7153.3|7166.3|7154.3|7166.3|7154.3|7165.3|7153.3|0
1731321830000|2024-11-11 10:43:50|7165.3|7153.3|7163.8|7151.8|7165.3|7153.3|7163.8|7151.8|0
1731321840000|2024-11-11 10:44:00|7163.3|7151.3|7164.3|7152.3|7164.8|7152.8|7163.3|7151.3|0
1731321850000|2024-11-11 10:44:10|7161.8|7149.8|7166.8|7154.8|7166.8|7154.8|7161.8|7149.8|0
1731321860000|2024-11-11 10:44:20|7166.9|7154.9|7166.8|7154.8|7166.9|7154.9|7166.8|7154.8|0
1731321870000|2024-11-11 10:44:30|7166.9|7154.9|7167.3|7155.3|7167.3|7155.3|7166.9|7154.9|0
1731321880000|2024-11-11 10:44:40|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|7168.3|7156.3|0
1731321900000|2024-11-11 10:45:00|7168.8|7156.8|7168.3|7156.3|7168.8|7156.8|7168.3|7156.3|0
1731321920000|2024-11-11 10:45:20|7168.4|7156.4|7167.8|7155.8|7168.4|7156.4|7167.8|7155.8|0
1731321930000|2024-11-11 10:45:30|7167.3|7155.3|7166.4|7154.4|7167.3|7155.3|7166.4|7154.4|0
1731321940000|2024-11-11 10:45:40|7166.3|7154.3|7167.8|7155.8|7169.3|7157.3|7166.3|7154.3|2
1731321950000|2024-11-11 10:45:50|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|7167.9|7155.9|0
1731321960000|2024-11-11 10:46:00|7168.8|7156.8|7167.3|7155.3|7168.8|7156.8|7167.3|7155.3|0
1731321970000|2024-11-11 10:46:10|7166.3|7154.3|7166.9|7154.9|7166.9|7154.9|7166.3|7154.3|0
1731321980000|2024-11-11 10:46:20|7168.4|7156.4|7171.3|7159.3|7171.3|7159.3|7168.4|7156.4|0
1731322000000|2024-11-11 10:46:40|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|7170.8|7158.8|0
1731322010000|2024-11-11 10:46:50|7170.3|7158.3|7168.9|7160.9|7170.3|7160.9|7168.9|7158.3|0
1731322020000|2024-11-11 10:47:00|7170.8|7162.8|7170.9|7162.9|7170.9|7162.9|7170.8|7162.8|1
1731322030000|2024-11-11 10:47:10|7175.1|7167.1|7175.1|7167.1|7175.1|7167.1|7175.1|7167.1|0
1731322050000|2024-11-11 10:47:30|7174.2|7166.2|7174.2|7166.2|7174.2|7166.2|7174.2|7166.2|0
1731322060000|2024-11-11 10:47:40|7170.9|7162.9|7170.9|7162.9|7170.9|7162.9|7170.9|7162.9|0
1731322080000|2024-11-11 10:48:00|7173.7|7165.7|7173.7|7165.7|7173.7|7165.7|7173.7|7165.7|0
1731322090000|2024-11-11 10:48:10|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|7172.3|7164.3|0
1731322110000|2024-11-11 10:48:30|7171.8|7163.8|7163.8|7151.8|7171.8|7163.8|7163.8|7151.8|1
1731322120000|2024-11-11 10:48:40|7168.3|7156.3|7173.7|7161.7|7173.7|7161.7|7168.3|7156.3|0
1731322130000|2024-11-11 10:48:50|7173.3|7161.3|7172.8|7160.8|7173.3|7161.3|7172.8|7160.8|2
1731322140000|2024-11-11 10:49:00|7172.4|7160.4|7178.1|7166.1|7178.1|7166.1|7170.4|7160.4|4
1731322150000|2024-11-11 10:49:10|7179.1|7167.1|7180|7168|7180|7168|7179.1|7167.1|0
1731322160000|2024-11-11 10:49:20|7180.1|7168.1|7180.6|7168.6|7180.6|7168.6|7180.1|7168.1|0
1731322180000|2024-11-11 10:49:40|7180.5|7168.5|7180.7|7168.7|7180.7|7168.7|7180.5|7168.5|2
1731322200000|2024-11-11 10:50:00|7179.7|7171.7|7226.5|7214.5|7227.9|7217.2|7179.7|7170.3|7
1731322210000|2024-11-11 10:50:10|7227|7215|7209.1|7197.1|7227|7215|7204.9|7192.9|0
1731322220000|2024-11-11 10:50:20|7209.6|7197.6|7213|7201|7213|7201|7209.6|7197.6|1
1731322230000|2024-11-11 10:50:30|7214|7202|7220|7208|7220.5|7208.5|7214|7202|0
1731322240000|2024-11-11 10:50:40|7220.5|7208.5|7221.5|7209.5|7222|7210|7220.5|7208.5|0
1731322250000|2024-11-11 10:50:50|7221|7209|7220|7208|7221|7209|7220|7208|0
1731322260000|2024-11-11 10:51:00|7220.1|7208.1|7220.5|7208.5|7223|7211|7220.1|7208.1|0
1731322270000|2024-11-11 10:51:10|7219.5|7207.5|7217.5|7205.5|7219.5|7207.5|7217.5|7205.5|0
1731322280000|2024-11-11 10:51:20|7213.5|7201.5|7214.5|7202.5|7214.5|7202.5|7213.5|7201.5|0
1731322290000|2024-11-11 10:51:30|7214|7202|7215|7203|7215|7203|7213.5|7201.5|0
1731322300000|2024-11-11 10:51:40|7212.6|7200.6|7215|7203|7215|7203|7212.6|7200.6|0
1731322310000|2024-11-11 10:51:50|7215.5|7203.5|7213.6|7201.6|7215.5|7203.5|7213.6|7201.6|0
1731322320000|2024-11-11 10:52:00|7214.1|7202.1|7209.5|7197.5|7214.1|7202.1|7208|7196|5
1731322330000|2024-11-11 10:52:10|7210|7198|7210|7198|7210|7198|7210|7198|0
1731322340000|2024-11-11 10:52:20|7209.9|7197.9|7209.5|7197.5|7209.9|7197.9|7209.5|7197.5|0
1731322350000|2024-11-11 10:52:30|7210.5|7198.5|7210|7198|7210.5|7198.5|7209.5|7197.5|0
1731322370000|2024-11-11 10:52:50|7211|7199|7210|7198|7211|7199|7210|7198|0
1731322380000|2024-11-11 10:53:00|7210.9|7198.9|7209.5|7197.5|7210.9|7198.9|7209.5|7197.5|0
1731322390000|2024-11-11 10:53:10|7210|7198|7210|7198|7210|7198|7210|7198|0
1731322410000|2024-11-11 10:53:30|7212.4|7200.4|7213.5|7201.5|7213.5|7201.5|7212.4|7200.4|0
1731322420000|2024-11-11 10:53:40|7213|7201|7212.5|7200.5|7213|7201|7212.5|7200.5|0
1731322430000|2024-11-11 10:53:50|7211.5|7199.5|7212.6|7200.6|7212.6|7200.6|7211.5|7199.5|0
1731322440000|2024-11-11 10:54:00|7214.9|7202.9|7209.9|7197.9|7214.9|7202.9|7206.9|7194.9|0
1731322450000|2024-11-11 10:54:10|7208.4|7196.4|7207.4|7195.4|7208.4|7196.4|7207.4|7195.4|0
1731322460000|2024-11-11 10:54:20|7207.2|7195.2|7201.4|7189.4|7207.2|7195.2|7201.4|7189.4|0
1731322470000|2024-11-11 10:54:30|7200.5|7188.5|7200|7188|7200.5|7188.5|7196|7184|0
1731322480000|2024-11-11 10:54:40|7199.3|7187.3|7198|7186|7199.3|7187.3|7196|7184|0
1731322490000|2024-11-11 10:54:50|7197.8|7185.8|7195.9|7183.9|7197.8|7185.8|7194.9|7182.9|0
1731322500000|2024-11-11 10:55:00|7196.4|7184.4|7201.9|7189.9|7201.9|7189.9|7196.4|7184.4|0
1731322510000|2024-11-11 10:55:10|7201|7189|7201|7189|7201|7189|7201|7189|0
1731322520000|2024-11-11 10:55:20|7202|7190|7202.4|7190.4|7202.4|7190.4|7202|7190|0
1731322530000|2024-11-11 10:55:30|7201.9|7189.9|7201.9|7189.9|7201.9|7189.9|7201.9|7189.9|0
1731322540000|2024-11-11 10:55:40|7202.2|7190.2|7206.4|7194.4|7206.4|7194.4|7202.2|7190.2|0
1731322550000|2024-11-11 10:55:50|7206.3|7194.3|7201.9|7189.9|7206.3|7194.3|7201.9|7189.9|0
1731322560000|2024-11-11 10:56:00|7202.9|7190.9|7202.4|7190.4|7203.9|7191.9|7202.4|7190.4|1
1731322570000|2024-11-11 10:56:10|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|1
1731322590000|2024-11-11 10:56:30|7201.9|7189.9|7208.9|7196.9|7208.9|7196.9|7199.4|7187.4|2
1731322600000|2024-11-11 10:56:40|7208.6|7196.6|7203.9|7191.9|7208.6|7196.6|7202.5|7190.5|0
1731322610000|2024-11-11 10:56:50|7204.4|7192.4|7206.4|7194.4|7206.4|7194.4|7204.4|7192.4|0
1731322620000|2024-11-11 10:57:00|7206.9|7194.9|7208.3|7196.3|7208.3|7196.3|7206.8|7194.8|1
1731322630000|2024-11-11 10:57:10|7206.3|7198.3|7206.8|7198.8|7206.8|7198.8|7206.3|7198.3|0
1731322640000|2024-11-11 10:57:20|7207.3|7199.3|7211|7199|7213.9|7201.9|7207.3|7198.1|2
1731322650000|2024-11-11 10:57:30|7210.9|7198.9|7210.9|7198.9|7210.9|7198.9|7210.9|7198.9|0
1731322660000|2024-11-11 10:57:40|7210.4|7198.4|7209.5|7197.5|7210.4|7198.4|7209.4|7197.4|0
1731322670000|2024-11-11 10:57:50|7210|7198|7213|7201|7213.5|7201.5|7207.4|7197|0
1731322690000|2024-11-11 10:58:10|7212.9|7200.9|7212|7200|7212.9|7200.9|7212|7200|0
1731322700000|2024-11-11 10:58:20|7213|7201|7213|7201|7213|7201|7212.9|7200.9|0
1731322710000|2024-11-11 10:58:30|7212.9|7200.9|7212|7200|7212.9|7200.9|7212|7200|0
1731322720000|2024-11-11 10:58:40|7211.8|7199.8|7209|7197|7211.8|7199.8|7209|7197|0
1731322730000|2024-11-11 10:58:50|7209.5|7197.5|7210|7198|7210.5|7198.5|7209.5|7197.5|0
1731322740000|2024-11-11 10:59:00|7209.5|7197.5|7210.5|7198.5|7210.5|7198.5|7209|7197|0
1731322750000|2024-11-11 10:59:10|7210.4|7198.4|7204.5|7192.5|7210.4|7198.4|7204.5|7192.5|0
1731322760000|2024-11-11 10:59:20|7204|7192|7205.5|7193.5|7205.5|7193.5|7204|7192|0
1731322770000|2024-11-11 10:59:30|7205.4|7193.4|7205|7193|7205.4|7193.4|7205|7193|0
1731322790000|2024-11-11 10:59:50|7205.5|7193.5|7205.5|7193.5|7205.5|7193.5|7205.5|7193.5|0
1731322800000|2024-11-11 11:00:00|7205.4|7193.4|7206|7194|7206|7194|7205|7193|0
1731322830000|2024-11-11 11:00:30|7203.9|7195.9|7204|7192|7204|7195.9|7203.9|7192|0
1731322840000|2024-11-11 11:00:40|7203.9|7191.9|7202.5|7190.5|7203.9|7191.9|7202.5|7190.5|0
1731322850000|2024-11-11 11:00:50|7206.5|7194.5|7206.1|7194.1|7206.5|7194.5|7205.1|7193.1|1
1731322860000|2024-11-11 11:01:00|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|7207.1|7195.1|0
1731322890000|2024-11-11 11:01:30|7207.6|7195.6|7208.1|7196.1|7208.1|7196.1|7207.6|7195.6|1
1731322900000|2024-11-11 11:01:40|7207.6|7195.6|7206.1|7194.1|7208.1|7196.1|7206.1|7194.1|0
1731322910000|2024-11-11 11:01:50|7206.2|7194.2|7207.6|7199.6|7208.1|7200.1|7205.3|7194.2|0
1731322920000|2024-11-11 11:02:00|7207.1|7201.1|7208.1|7200.1|7208.1|7201.1|7207.1|7199.6|0
1731322980000|2024-11-11 11:03:00|7210.1|7198.1|7211.1|7199.1|7211.1|7199.1|7210.1|7198.1|1
1731322990000|2024-11-11 11:03:10|7212.1|7200.1|7212.6|7200.6|7212.6|7201.6|7209.6|7199.1|3
1731323000000|2024-11-11 11:03:20|7212.7|7200.7|7212.7|7200.7|7212.7|7200.7|7212.7|7200.7|0
1731323010000|2024-11-11 11:03:30|7212.6|7200.6|7211.7|7199.7|7212.6|7200.6|7210.7|7198.7|0
1731323020000|2024-11-11 11:03:40|7212.7|7206.7|7214.7|7202.7|7215.1|7206.7|7212.7|7201.1|0
1731323030000|2024-11-11 11:03:50|7214.6|7202.6|7214.6|7202.6|7214.7|7202.7|7214.6|7202.6|0
1731323040000|2024-11-11 11:04:00|7214.7|7202.7|7216.7|7204.7|7216.7|7204.7|7214.7|7202.7|0
1731323060000|2024-11-11 11:04:20|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|0
1731323070000|2024-11-11 11:04:30|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|7218.7|7206.7|0
1731323080000|2024-11-11 11:04:40|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|7219.7|7207.7|0
1731323120000|2024-11-11 11:05:20|7219.2|7207.2|7219.2|7207.2|7219.2|7207.2|7219.2|7207.2|0
1731323130000|2024-11-11 11:05:30|7219.7|7207.7|7219.1|7207.1|7219.7|7207.7|7216.2|7204.2|0
1731323140000|2024-11-11 11:05:40|7217.7|7205.7|7219.2|7207.2|7219.2|7207.2|7217.7|7205.7|0
1731323150000|2024-11-11 11:05:50|7218.7|7206.7|7219.7|7207.7|7219.7|7207.7|7218.2|7206.2|0
1731323160000|2024-11-11 11:06:00|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|7220.2|7208.2|0
1731323180000|2024-11-11 11:06:20|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|0
1731323190000|2024-11-11 11:06:30|7220.9|7208.9|7227.7|7215.7|7227.7|7217.6|7220.9|7208.9|1
1731323200000|2024-11-11 11:06:40|7227.8|7215.8|7235.2|7223.2|7235.2|7223.2|7227.8|7215.8|0
1731323210000|2024-11-11 11:06:50|7235.4|7223.4|7240.2|7228.2|7240.2|7228.2|7235.4|7223.4|0
1731323220000|2024-11-11 11:07:00|7238.2|7230.2|7238.2|7230.2|7238.2|7230.2|7238.2|7230.2|0
1731323230000|2024-11-11 11:07:10|7238.7|7230.7|7237.1|7225.1|7238.7|7230.7|7237.1|7225.1|1
1731323240000|2024-11-11 11:07:20|7237.5|7225.5|7245.6|7233.6|7245.6|7233.6|7237.5|7225.5|0
1731323250000|2024-11-11 11:07:30|7245.1|7233.1|7244.6|7232.6|7245.1|7233.1|7244.6|7232.6|0
1731323260000|2024-11-11 11:07:40|7241.1|7233.1|7240.1|7228.1|7241.1|7233.1|7240.1|7228.1|0
1731323280000|2024-11-11 11:08:00|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|7239.6|7227.6|0
1731323290000|2024-11-11 11:08:10|7241.1|7229.1|7241.1|7229.1|7241.1|7229.1|7241.1|7229.1|0
1731323300000|2024-11-11 11:08:20|7241.6|7229.6|7241.6|7229.6|7241.6|7229.6|7241.6|7229.6|0
1731323310000|2024-11-11 11:08:30|7241.1|7229.1|7240.6|7228.6|7241.1|7229.1|7240.6|7228.6|0
1731323320000|2024-11-11 11:08:40|7241.6|7229.6|7240.4|7228.4|7241.6|7229.6|7240.4|7228.4|0
1731323330000|2024-11-11 11:08:50|7236.5|7224.5|7234.6|7222.6|7236.5|7224.5|7234.6|7222.6|0
1731323340000|2024-11-11 11:09:00|7235.1|7223.1|7230.1|7218.1|7237.1|7225.1|7230.1|7218.1|0
1731323350000|2024-11-11 11:09:10|7229.1|7217.1|7229.6|7217.6|7229.6|7217.6|7229.1|7217.1|0
1731323380000|2024-11-11 11:09:40|7223.1|7211.1|7221.6|7209.6|7223.6|7211.6|7221.6|7209.6|0
1731323390000|2024-11-11 11:09:50|7220.1|7208.1|7220.1|7208.1|7220.6|7208.6|7220.1|7208.1|0
1731323400000|2024-11-11 11:10:00|7221.1|7209.1|7221.1|7209.1|7221.1|7209.1|7220.6|7208.6|0
1731323410000|2024-11-11 11:10:10|7221.2|7209.2|7222.2|7210.2|7222.2|7210.2|7221.2|7209.2|0
1731323420000|2024-11-11 11:10:20|7223.1|7211.1|7223.1|7211.1|7223.1|7211.1|7223.1|7211.1|0
1731323430000|2024-11-11 11:10:30|7219.6|7207.6|7219.6|7207.6|7219.6|7207.6|7219.6|7207.6|1
1731323440000|2024-11-11 11:10:40|7219.1|7207.1|7219.1|7207.1|7219.1|7207.1|7219.1|7207.1|0
1731323450000|2024-11-11 11:10:50|7218.1|7206.1|7217.6|7205.6|7218.1|7206.1|7217.6|7205.6|0
1731323470000|2024-11-11 11:11:10|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|7218.6|7206.6|0
1731323480000|2024-11-11 11:11:20|7222.6|7210.6|7222.6|7210.6|7223.1|7211.1|7222.6|7210.6|1
1731323490000|2024-11-11 11:11:30|7222.7|7210.7|7222.7|7210.7|7222.7|7210.7|7222.7|7210.7|0
1731323500000|2024-11-11 11:11:40|7222.5|7214.5|7223.1|7211.1|7223.1|7214.5|7222.5|7211.1|0
1731323510000|2024-11-11 11:11:50|7223.3|7211.3|7225.6|7213.6|7226.1|7214.1|7223.3|7211.3|0
1731323520000|2024-11-11 11:12:00|7225.1|7213.1|7225.1|7213.1|7225.1|7213.1|7225.1|7213.1|0
1731323560000|2024-11-11 11:12:40|7224.6|7212.6|7216.5|7204.5|7224.6|7212.6|7216.5|7204.5|2
1731323570000|2024-11-11 11:12:50|7216|7204|7216|7204|7216|7204|7216|7204|0
1731323580000|2024-11-11 11:13:00|7212|7200|7210.5|7198.5|7212|7200|7210.5|7198.5|0
1731323590000|2024-11-11 11:13:10|7210.4|7198.4|7196.4|7184.4|7210.4|7198.4|7196.4|7184.4|0
1731323600000|2024-11-11 11:13:20|7194.6|7182.6|7187.1|7175.1|7195.6|7183.6|7187.1|7175.1|3
1731323610000|2024-11-11 11:13:30|7187.3|7175.3|7182.6|7170.6|7191.3|7179.3|7182.6|7170.6|0
1731323620000|2024-11-11 11:13:40|7182.1|7170.1|7183|7171|7185.1|7173.1|7180.5|7168.5|2
1731323630000|2024-11-11 11:13:50|7183.1|7171.1|7184.1|7172.1|7184.1|7172.1|7183.1|7171.1|0
1731323640000|2024-11-11 11:14:00|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|7183.6|7171.6|0
1731323650000|2024-11-11 11:14:10|7183.1|7171.1|7194.7|7182.7|7194.7|7182.7|7180.6|7168.6|2
1731323660000|2024-11-11 11:14:20|7197.6|7185.6|7200.5|7188.5|7200.5|7188.5|7197.6|7185.6|0
1731323670000|2024-11-11 11:14:30|7199.5|7187.5|7199.5|7187.5|7199.5|7187.5|7199.5|7187.5|0
1731323680000|2024-11-11 11:14:40|7198.9|7186.9|7209.1|7197.1|7209.1|7197.1|7198.9|7186.9|2
1731323690000|2024-11-11 11:14:50|7210.5|7198.5|7219.5|7207.5|7219.5|7207.5|7210.5|7198.5|0
1731323700000|2024-11-11 11:15:00|7222|7210|7223.1|7211.1|7223.1|7211.1|7222|7210|0
1731323710000|2024-11-11 11:15:10|7225.5|7213.5|7224.5|7212.5|7225.5|7213.5|7224.5|7212.5|0
1731323720000|2024-11-11 11:15:20|7228.5|7216.5|7227.5|7215.5|7228.5|7216.5|7227.5|7215.5|0
1731323750000|2024-11-11 11:15:50|7227|7215|7225.5|7213.5|7227|7215|7225.5|7213.5|0
1731323780000|2024-11-11 11:16:20|7225.8|7213.8|7230|7218|7230.5|7218.5|7225.8|7213.8|0
1731323790000|2024-11-11 11:16:30|7231|7219|7239.9|7227.9|7239.9|7227.9|7231|7219|0
1731323800000|2024-11-11 11:16:40|7238.5|7226.5|7240.5|7228.5|7240.5|7228.5|7238.5|7226.5|0
1731323810000|2024-11-11 11:16:50|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|7235.9|7229.9|0
1731323820000|2024-11-11 11:17:00|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|7239.3|7227.3|1
1731323830000|2024-11-11 11:17:10|7238.8|7226.8|7238.8|7226.8|7238.8|7226.8|7238.8|7226.8|0
1731323840000|2024-11-11 11:17:20|7236.9|7228.9|7236.9|7228.9|7236.9|7228.9|7236.9|7228.9|0
1731323850000|2024-11-11 11:17:30|7238.8|7226.8|7243.9|7231.9|7244.4|7232.4|7238.8|7226.8|1
1731323860000|2024-11-11 11:17:40|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|7244.4|7232.4|0
1731323880000|2024-11-11 11:18:00|7244.3|7232.3|7241.4|7233.4|7244.4|7233.4|7241.4|7232.3|0
1731323890000|2024-11-11 11:18:10|7236.9|7224.9|7234.9|7222.9|7239.4|7227.4|7234.4|7222.4|1
1731323900000|2024-11-11 11:18:20|7234.4|7222.4|7237.9|7225.9|7237.9|7225.9|7234.4|7222.4|0
1731323910000|2024-11-11 11:18:30|7240.4|7228.4|7239.9|7227.9|7240.4|7228.4|7239.9|7227.9|0
1731323940000|2024-11-11 11:19:00|7239.4|7227.4|7240.4|7228.4|7241.4|7229.4|7238.4|7226.4|0
1731323950000|2024-11-11 11:19:10|7239.9|7227.9|7241.9|7229.9|7241.9|7229.9|7238.9|7226.9|0
1731323960000|2024-11-11 11:19:20|7242.4|7230.4|7241.4|7229.4|7242.4|7230.4|7241.4|7229.4|0
1731323970000|2024-11-11 11:19:30|7240.4|7228.4|7240.4|7228.4|7240.4|7228.4|7240.4|7228.4|0
1731323980000|2024-11-11 11:19:40|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|7239.9|7227.9|0
1731323990000|2024-11-11 11:19:50|7241.9|7229.9|7241.9|7229.9|7241.9|7229.9|7241.9|7229.9|0
1731324000000|2024-11-11 11:20:00|7242.4|7230.4|7242.3|7230.3|7242.5|7230.5|7242.3|7230.3|0
1731324010000|2024-11-11 11:20:10|7240.9|7228.9|7240.4|7228.4|7240.9|7228.9|7240.4|7228.4|0
1731324020000|2024-11-11 11:20:20|7235.9|7223.9|7240.9|7228.9|7240.9|7228.9|7235.9|7223.9|0
1731324050000|2024-11-11 11:20:50|7241|7229|7238.7|7230.7|7243.4|7231.4|7238.7|7229|6
1731324060000|2024-11-11 11:21:00|7239.5|7227.5|7239.5|7227.5|7239.5|7227.5|7239.5|7227.5|2
1731324070000|2024-11-11 11:21:10|7239.7|7227.7|7240.2|7228.2|7240.2|7228.2|7239.2|7227.2|3
1731324080000|2024-11-11 11:21:20|7239.1|7227.1|7239.1|7227.1|7239.1|7227.1|7239.1|7227.1|1
1731324090000|2024-11-11 11:21:30|7238.6|7226.6|7236.7|7224.7|7238.6|7226.6|7236.7|7224.7|0
1731324100000|2024-11-11 11:21:40|7236.6|7224.6|7235.7|7223.7|7236.6|7224.6|7235.2|7223.2|0
1731324110000|2024-11-11 11:21:50|7236.2|7224.2|7236.2|7224.2|7236.2|7224.2|7236.2|7224.2|0
1731324130000|2024-11-11 11:22:10|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|0
1731324150000|2024-11-11 11:22:30|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|2
1731324170000|2024-11-11 11:22:50|7237.1|7225.1|7229.2|7221.2|7237.1|7225.1|7229.2|7221.2|0
1731324180000|2024-11-11 11:23:00|7229.7|7221.7|7236.2|7224.2|7237.2|7225.5|7229.7|7221.7|1
1731324190000|2024-11-11 11:23:10|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|0
1731324200000|2024-11-11 11:23:20|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|0
1731324230000|2024-11-11 11:23:50|7235.7|7223.7|7235.7|7223.7|7235.7|7223.7|7235.7|7223.7|0
1731324240000|2024-11-11 11:24:00|7236.2|7224.2|7235.7|7223.7|7236.2|7224.2|7232.8|7220.8|0
1731324270000|2024-11-11 11:24:30|7237.7|7225.7|7237.7|7225.7|7237.7|7225.7|7237.7|7225.7|0
1731324280000|2024-11-11 11:24:40|7239.2|7227.2|7238.2|7226.2|7239.2|7227.2|7238.2|7226.2|1
1731324290000|2024-11-11 11:24:50|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|7238.7|7226.7|0
1731324300000|2024-11-11 11:25:00|7237.7|7225.7|7238.2|7226.2|7238.7|7226.7|7237.7|7225.7|0
1731324320000|2024-11-11 11:25:20|7237.7|7225.7|7237.7|7225.7|7237.7|7225.7|7237.7|7225.7|0
1731324350000|2024-11-11 11:25:50|||||||||1
1731324360000|2024-11-11 11:26:00|||||||||2
1731324390000|2024-11-11 11:26:30|7237.6|7225.6|7233.8|7221.8|7237.6|7225.6|7233.8|7221.8|0
1731324400000|2024-11-11 11:26:40|||||||||7
1731324410000|2024-11-11 11:26:50|7233.7|7221.7|7234.7|7222.7|7234.7|7222.7|7233.7|7221.7|2
1731324430000|2024-11-11 11:27:10|7235|7223|7235|7223|7235|7223|7235|7223|1
1731324440000|2024-11-11 11:27:20|7242.1|7230.1|7242.1|7230.1|7242.1|7230.1|7242.1|7230.1|0
1731324460000|2024-11-11 11:27:40|7241.9|7229.9|7244.9|7232.9|7246|7234|7241.9|7229.9|3
1731324470000|2024-11-11 11:27:50|7244.8|7232.8|7245.7|7233.7|7245.7|7233.7|7243.9|7231.9|1
1731324480000|2024-11-11 11:28:00|7245.2|7233.2|7244.2|7232.2|7245.2|7233.2|7243.2|7231.2|0
1731324490000|2024-11-11 11:28:10|7245.1|7233.1|7245.2|7233.2|7245.2|7233.2|7244.7|7232.7|0
1731324510000|2024-11-11 11:28:30|7243.2|7231.2|7244.7|7232.7|7245.2|7233.2|7243.2|7231.2|0
1731324520000|2024-11-11 11:28:40|7243.7|7231.7|7244.7|7232.7|7244.7|7232.7|7243.7|7231.7|0
1731324530000|2024-11-11 11:28:50|7244.2|7232.2|7244.4|7232.4|7244.9|7232.9|7243.2|7231.2|6
1731324540000|2024-11-11 11:29:00|7243.9|7231.9|7243.3|7231.3|7243.9|7231.9|7243.3|7231.3|1
1731324550000|2024-11-11 11:29:10|7243.8|7231.8|7243.3|7231.3|7243.8|7231.8|7242.8|7230.8|0
1731324560000|2024-11-11 11:29:20|7243.4|7231.4|7243.9|7231.9|7243.9|7231.9|7242.4|7230.4|0
1731324570000|2024-11-11 11:29:30|7243.4|7231.4|7244|7232|7244|7232|7243.4|7231.4|1
1731324580000|2024-11-11 11:29:40|7243.5|7231.5|7243.5|7231.5|7244|7232|7243.5|7231.5|0
1731324590000|2024-11-11 11:29:50|7245.4|7233.4|7245.4|7233.4|7245.4|7233.4|7245.4|7233.4|0
1731324600000|2024-11-11 11:30:00|7244.5|7232.5|7244.5|7232.5|7244.5|7232.5|7244.5|7232.5|1
1731324610000|2024-11-11 11:30:10|7245.4|7233.4|7245.4|7233.4|7245.4|7233.4|7245.4|7233.4|0
1731324620000|2024-11-11 11:30:20|7246.4|7234.4|7246.4|7234.4|7246.4|7234.4|7246.4|7234.4|0
1731324640000|2024-11-11 11:30:40|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|7246.9|7234.9|0
1731324650000|2024-11-11 11:30:50|7246.4|7234.4|7247.5|7235.5|7247.5|7235.5|7246.4|7234.4|1
1731324660000|2024-11-11 11:31:00|7247|7235|7248|7236|7248|7236|7247|7235|0
1731324680000|2024-11-11 11:31:20|7247.5|7235.5|7245|7237|7247.5|7237|7245|7235|0
1731324700000|2024-11-11 11:31:40|7244.5|7236.5|7248.5|7236.5|7248.5|7236.5|7244.5|7234.6|0
1731324720000|2024-11-11 11:32:00|7248|7236|7248.5|7236.5|7248.5|7236.5|7248|7236|0
1731324730000|2024-11-11 11:32:10|7249|7237|7247.6|7239.6|7249|7240.6|7246.6|7237|2
1731324750000|2024-11-11 11:32:30|7247.2|7239.2|7247.2|7239.2|7247.2|7239.2|7247.2|7239.2|0
1731324760000|2024-11-11 11:32:40|7248.1|7240.1|7242.1|7230.1|7248.1|7240.1|7242.1|7230.1|1
1731324770000|2024-11-11 11:32:50|7243.1|7231.1|7246|7234|7246|7234|7243.1|7231.1|0
1731324780000|2024-11-11 11:33:00|7246.1|7234.1|7246.1|7234.1|7246.1|7234.1|7246.1|7234.1|1
1731324790000|2024-11-11 11:33:10|7245.6|7233.6|7242.6|7230.6|7245.6|7233.6|7242.6|7230.6|0
1731324800000|2024-11-11 11:33:20|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|7243.6|7231.6|0
1731324820000|2024-11-11 11:33:40|7241.2|7229.2|7242.1|7230.1|7242.1|7230.1|7241.2|7229.2|0
1731324830000|2024-11-11 11:33:50|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|0
1731324840000|2024-11-11 11:34:00|7242.7|7230.7|7243.6|7231.6|7243.6|7231.6|7242.7|7230.7|0
1731324850000|2024-11-11 11:34:10|7242.6|7230.6|7241.2|7229.2|7242.6|7230.6|7241.2|7229.2|0
1731324870000|2024-11-11 11:34:30|7242.1|7230.1|7242.1|7230.1|7242.1|7230.1|7242.1|7230.1|0
1731324890000|2024-11-11 11:34:50|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|7236.7|7224.7|1
1731324900000|2024-11-11 11:35:00|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|7237.2|7225.2|0
1731324910000|2024-11-11 11:35:10|7242.1|7230.1|7240.6|7228.6|7242.1|7230.1|7240.6|7228.6|0
1731324920000|2024-11-11 11:35:20|7240.1|7228.1|7235.6|7223.6|7240.1|7228.1|7235.6|7223.6|0
1731324930000|2024-11-11 11:35:30|7234.2|7222.2|7231.2|7219.2|7234.2|7222.2|7231.2|7219.2|0
1731324950000|2024-11-11 11:35:50|7226.6|7214.6|7226.6|7214.6|7226.6|7214.6|7226.6|7214.6|9
1731324970000|2024-11-11 11:36:10|7225.7|7213.7|7226.7|7214.7|7227.2|7215.2|7225.6|7213.6|0
1731324980000|2024-11-11 11:36:20|7226.8|7214.8|7233.1|7221.1|7233.1|7221.1|7226.8|7214.8|0
1731324990000|2024-11-11 11:36:30|7233.6|7221.6|7234.2|7222.2|7234.2|7222.2|7233.6|7221.6|0
1731325000000|2024-11-11 11:36:40|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1731325010000|2024-11-11 11:36:50|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|0
1731325020000|2024-11-11 11:37:00|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|7235.1|7223.1|0
1731325030000|2024-11-11 11:37:10|7235.6|7223.6|7235.6|7223.6|7235.6|7223.6|7235.6|7223.6|0
1731325050000|2024-11-11 11:37:30|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|0
1731325060000|2024-11-11 11:37:40|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|7237.1|7225.1|0
1731325080000|2024-11-11 11:38:00|7239.6|7227.6|7240.1|7228.1|7240.1|7228.1|7239.6|7227.6|0
1731325120000|2024-11-11 11:38:40|7245.8|7233.8|7246.2|7234.2|7246.2|7234.2|7245.8|7233.8|1
1731325130000|2024-11-11 11:38:50|7246.1|7234.1|7246.1|7234.1|7246.1|7234.1|7246.1|7234.1|0
1731325150000|2024-11-11 11:39:10|7246.2|7234.2|7246.6|7234.6|7246.6|7234.6|7246.2|7234.2|0
1731325160000|2024-11-11 11:39:20|7246.7|7234.7|7247.1|7235.1|7247.1|7235.1|7246.7|7234.7|0
1731325170000|2024-11-11 11:39:30|7246.6|7234.6|7247.1|7235.1|7247.1|7235.1|7246.6|7234.6|0
1731325190000|2024-11-11 11:39:50|7247.6|7235.6|7247.7|7235.7|7247.7|7235.7|7247.6|7235.6|0
1731325200000|2024-11-11 11:40:00|7248.7|7236.7|7248.7|7236.7|7248.7|7236.7|7248.7|7236.7|0
1731325230000|2024-11-11 11:40:30|7241.7|7229.7|7241.7|7229.7|7242.2|7230.2|7241.7|7229.7|0
1731325240000|2024-11-11 11:40:40|7241.6|7229.6|7238.2|7226.2|7241.6|7229.6|7237.7|7225.7|0
1731325250000|2024-11-11 11:40:50|7239.2|7227.2|7233.6|7221.6|7239.2|7227.2|7233.6|7221.6|6
1731325260000|2024-11-11 11:41:00|7234.6|7222.6|7236.2|7224.2|7237.2|7225.2|7234.6|7222.6|1
1731325280000|2024-11-11 11:41:20|7241.2|7229.2|7241.2|7229.2|7241.2|7229.2|7241.2|7229.2|1
1731325290000|2024-11-11 11:41:30|7241.7|7229.7|7241.7|7229.7|7241.7|7229.7|7241.7|7229.7|0
1731325300000|2024-11-11 11:41:40|7243.1|7231.1|7243.1|7231.1|7243.1|7231.1|7243.1|7231.1|0
1731325340000|2024-11-11 11:42:20|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|7242.6|7230.6|0
1731325350000|2024-11-11 11:42:30|7243.1|7231.1|7243.6|7231.6|7243.6|7231.6|7243.1|7231.1|0
1731325360000|2024-11-11 11:42:40|7240.5|7234.5|7244.1|7232.1|7244.6|7234.5|7238.6|7229.6|0
1731325370000|2024-11-11 11:42:50|7241|7235|7239.1|7231.1|7241|7235|7239.1|7231.1|0
1731325380000|2024-11-11 11:43:00|7241.4|7229.4|7249.1|7237.1|7249.1|7237.2|7241.4|7229.4|0
1731325400000|2024-11-11 11:43:20|7248.6|7236.6|7248.6|7236.6|7248.6|7236.6|7248.6|7236.6|0
1731325410000|2024-11-11 11:43:30|7248.5|7236.5|7246.1|7238.1|7248.5|7238.1|7246.1|7236.5|0
1731325420000|2024-11-11 11:43:40|7248.2|7236.2|7248.2|7236.2|7248.2|7236.2|7248.2|7236.2|0
1731325430000|2024-11-11 11:43:50|7249.1|7237.1|7248.6|7236.6|7249.1|7237.1|7248.6|7236.6|0
1731325440000|2024-11-11 11:44:00|7246.6|7238.6|7246.6|7238.6|7246.6|7238.6|7246.6|7238.6|0
1731325450000|2024-11-11 11:44:10|7248.6|7236.6|7239.6|7227.6|7249.1|7239|7239.6|7227.6|0
1731325460000|2024-11-11 11:44:20|7238.6|7226.6|7238.6|7226.6|7238.6|7226.6|7238.6|7226.6|0
1731325490000|2024-11-11 11:44:50|7238.7|7226.7|7239.6|7227.6|7239.6|7227.6|7238.7|7226.7|0
1731325500000|2024-11-11 11:45:00|7238.1|7226.1|7231.6|7219.6|7238.1|7226.1|7231.6|7219.6|0
1731325510000|2024-11-11 11:45:10|7230.1|7218.1|7230.1|7218.1|7230.1|7218.1|7230.1|7218.1|0
1731325520000|2024-11-11 11:45:20|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|7230.6|7218.6|0
1731325530000|2024-11-11 11:45:30|7230.1|7218.1|7230.2|7218.2|7230.6|7218.6|7230.1|7218.1|0
1731325540000|2024-11-11 11:45:40|7230.6|7218.6|7226.1|7214.1|7230.6|7218.6|7226.1|7214.1|0
1731325560000|2024-11-11 11:46:00|7225.6|7213.6|7222.6|7210.6|7225.6|7213.6|7222.6|7210.6|0
1731325570000|2024-11-11 11:46:10|7222.4|7210.4|7220.1|7208.1|7222.4|7210.4|7216.6|7204.6|0
1731325580000|2024-11-11 11:46:20|7219.6|7207.6|7224.2|7212.2|7224.2|7212.2|7216.5|7207.6|1
1731325590000|2024-11-11 11:46:30|7224.7|7212.7|7224.7|7212.7|7225.7|7213.7|7224.7|7212.7|0
1731325600000|2024-11-11 11:46:40|7229.7|7217.7|7230.7|7218.7|7230.7|7218.7|7229.7|7217.7|0
1731325610000|2024-11-11 11:46:50|7229.2|7217.2|7230.1|7218.1|7231.7|7219.7|7229.2|7217.2|0
1731325620000|2024-11-11 11:47:00|7230.2|7218.2|7230.2|7218.2|7230.2|7218.2|7230.2|7218.2|0
1731325640000|2024-11-11 11:47:20|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|7229.7|7217.7|0
1731325650000|2024-11-11 11:47:30|7229.6|7217.6|7229.6|7217.6|7229.6|7217.6|7229.6|7217.6|0
1731325660000|2024-11-11 11:47:40|7229.2|7217.2|7229.7|7217.7|7229.7|7217.7|7229.2|7217.2|0
1731325680000|2024-11-11 11:48:00|7230.7|7218.7|7235.7|7223.7|7235.7|7223.7|7230.7|7218.7|0
1731325700000|2024-11-11 11:48:20|7236.7|7224.7|7238.1|7232.1|7238.6|7232.1|7236.6|7224.7|1
1731325710000|2024-11-11 11:48:30|7237.6|7231.6|7246.1|7234.1|7246.1|7234.1|7237.6|7231.6|1
1731325780000|2024-11-11 11:49:40|7243.1|7235.1|7243.6|7235.6|7245.6|7235.6|7243.1|7233.1|0
1731325790000|2024-11-11 11:49:50|7245.6|7233.6|7245.1|7233.1|7246.1|7235.1|7243.1|7233.1|0
1731325800000|2024-11-11 11:50:00|7246.1|7234.1|7246|7238|7246.1|7238|7244.1|7234.1|0
1731325810000|2024-11-11 11:50:10|7248.5|7236.5|7248.5|7236.5|7248.5|7236.5|7248.5|7236.5|2
1731325820000|2024-11-11 11:50:20|7246.7|7240.7|7248.6|7236.6|7248.6|7240.7|7246.7|7236.6|1
1731325880000|2024-11-11 11:51:20|7248.1|7236.1|7248.1|7236.1|7248.1|7236.1|7248.1|7236.1|0
1731325890000|2024-11-11 11:51:30|7248|7236|7247.6|7235.6|7248|7236|7247.6|7235.6|0
1731325900000|2024-11-11 11:51:40|7247.4|7235.4|7245.1|7233.1|7247.4|7235.4|7241.1|7229.1|0
1731325910000|2024-11-11 11:51:50|7248.1|7236.1|7248.1|7236.1|7248.1|7236.1|7248.1|7236.1|4
1731325920000|2024-11-11 11:52:00|7248.2|7236.2|7250.6|7242.6|7250.6|7242.6|7248.2|7236.2|0
1731325930000|2024-11-11 11:52:10|||||||||1
1731325940000|2024-11-11 11:52:20|7251.1|7243.1|7245.1|7233.1|7252.1|7243.1|7245.1|7233.1|1
1731325950000|2024-11-11 11:52:30|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|7245.6|7233.6|0
1731325960000|2024-11-11 11:52:40|7245.1|7233.1|7246.6|7234.6|7246.6|7234.6|7245.1|7233.1|0
1731325970000|2024-11-11 11:52:50|7246.5|7234.5|7242.6|7230.6|7246.5|7234.5|7242.6|7230.6|1
1731325980000|2024-11-11 11:53:00|7243.1|7231.1|7243.6|7231.6|7243.6|7231.6|7243.1|7231.1|0
1731325990000|2024-11-11 11:53:10|7242.1|7230.1|7241.1|7229.1|7243.6|7231.6|7241.1|7229.1|0
1731326000000|2024-11-11 11:53:20|7238.9|7230.9|7239.1|7227.1|7240.6|7230.9|7238.9|7227.1|0
1731326010000|2024-11-11 11:53:30|7239.6|7227.6|7238.1|7226.1|7239.6|7227.6|7238.1|7226.1|0
1731326020000|2024-11-11 11:53:40|7237.1|7225.1|7236.6|7224.6|7237.1|7225.1|7236.6|7224.6|0
1731326040000|2024-11-11 11:54:00|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|7236.1|7224.1|0
1731326050000|2024-11-11 11:54:10|7236.6|7224.6|7236.6|7224.6|7236.6|7224.6|7236.6|7224.6|0
1731326060000|2024-11-11 11:54:20|7236.5|7224.5|7236.5|7224.5|7236.5|7224.5|7236.5|7224.5|3
1731326070000|2024-11-11 11:54:30|7236.6|7224.6|7236.5|7224.5|7236.6|7224.6|7236.5|7224.5|0
1731326100000|2024-11-11 11:55:00|7236.6|7224.6|7243.1|7231.1|7243.6|7231.6|7236.6|7224.6|1
1731326110000|2024-11-11 11:55:10|7243.5|7231.5|7244.7|7232.7|7245.2|7233.2|7243.5|7231.5|2
1731326120000|2024-11-11 11:55:20|7238.5|7226.5|7235.7|7227.7|7238.5|7228.2|7235.7|7226.5|5
1731326130000|2024-11-11 11:55:30|7239.4|7227.4|7241.3|7229.3|7241.3|7229.3|7239.4|7227.4|2
1731326140000|2024-11-11 11:55:40|7241.4|7229.4|7239.9|7227.9|7241.4|7229.4|7239.9|7227.9|0
1731326150000|2024-11-11 11:55:50|7239.8|7227.8|7238.9|7226.9|7239.8|7227.8|7238.8|7226.8|0
1731326160000|2024-11-11 11:56:00|7238.4|7226.4|7239.4|7227.4|7239.4|7227.4|7238.4|7226.4|0
1731326170000|2024-11-11 11:56:10|7238.6|7226.6|7234.4|7222.4|7238.6|7226.6|7232.5|7220.5|0
1731326180000|2024-11-11 11:56:20|7234.9|7222.9|7229.4|7217.4|7234.9|7222.9|7229.4|7217.4|0
1731326190000|2024-11-11 11:56:30|7228.9|7216.9|7226.4|7214.4|7228.9|7216.9|7226.4|7214.4|0
1731326200000|2024-11-11 11:56:40|7225.4|7213.4|7224.4|7212.4|7225.4|7213.4|7224.4|7212.4|0
1731326210000|2024-11-11 11:56:50|7223.9|7211.9|7223.9|7211.9|7223.9|7211.9|7223.9|7211.9|0
1731326220000|2024-11-11 11:57:00|7223.4|7211.4|7223.4|7211.4|7223.4|7211.4|7223.4|7211.4|0
1731326230000|2024-11-11 11:57:10|7220.9|7208.9|7220.9|7208.9|7220.9|7208.9|7220.9|7208.9|0
1731326240000|2024-11-11 11:57:20|7220.8|7208.8|7223.4|7211.4|7223.4|7211.4|7218.4|7206.4|0
1731326250000|2024-11-11 11:57:30|7223.9|7211.9|7224.4|7212.4|7224.4|7212.4|7223.9|7211.9|0
1731326270000|2024-11-11 11:57:50|7224.5|7212.5|7201.4|7189.4|7227.4|7215.4|7201.4|7189.4|0
1731326280000|2024-11-11 11:58:00|7201.3|7189.3|7200.2|7188.2|7201.3|7189.3|7200.2|7188.2|2
1731326290000|2024-11-11 11:58:10|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|0
1731326300000|2024-11-11 11:58:20|7199.3|7187.3|7193.8|7181.8|7199.3|7187.3|7193.8|7181.8|0
1731326310000|2024-11-11 11:58:30|7194.3|7182.3|7192.8|7180.8|7194.8|7182.8|7191.8|7179.8|0
1731326320000|2024-11-11 11:58:40|7193.3|7181.3|7193.3|7181.3|7193.3|7181.3|7192.8|7180.8|0
1731326330000|2024-11-11 11:58:50|7194.3|7182.3|7196.3|7184.3|7196.3|7184.3|7194.3|7182.3|0
1731326340000|2024-11-11 11:59:00|7196.8|7184.8|7197.8|7185.8|7198.3|7186.3|7196.8|7184.8|0
1731326350000|2024-11-11 11:59:10|7198.3|7186.3|7197.8|7185.8|7198.3|7186.3|7197.8|7185.8|0
1731326360000|2024-11-11 11:59:20|7196.8|7184.8|7190.7|7178.7|7196.8|7184.8|7190.7|7178.7|1
1731326370000|2024-11-11 11:59:30|7196.7|7184.7|7194.2|7182.2|7196.7|7184.7|7193.3|7181.3|1
1731326380000|2024-11-11 11:59:40|7192.7|7180.7|7187.7|7175.7|7192.7|7180.7|7187.7|7175.7|0
1731326390000|2024-11-11 11:59:50|7192.2|7180.2|7196.2|7184.2|7196.2|7184.2|7192.2|7180.2|1
1731326400000|2024-11-11 12:00:00|7196.3|7184.3|7198.2|7186.2|7200.2|7188.2|7196.3|7184.3|0
1731326410000|2024-11-11 12:00:10|7197.2|7185.2|7202.8|7190.8|7202.8|7190.8|7197.2|7185.2|0
1731326420000|2024-11-11 12:00:20|7203.7|7191.7|7202.3|7190.3|7205.2|7196|7202.3|7190.3|5
1731326430000|2024-11-11 12:00:30|7200.2|7192.2|7200.2|7192.2|7200.2|7192.2|7200.2|7192.2|0
1731326460000|2024-11-11 12:01:00|7202.4|7190.4|7199.2|7187.2|7202.4|7192.4|7196.7|7184.7|1
1731326470000|2024-11-11 12:01:10|7199.7|7187.7|7198.7|7186.7|7199.7|7187.7|7198.7|7186.7|0
1731326490000|2024-11-11 12:01:30|7198.2|7186.2|7199.2|7187.2|7199.2|7187.2|7197.7|7185.7|0
1731326500000|2024-11-11 12:01:40|7198.8|7186.8|7199.2|7187.2|7199.2|7187.2|7198.8|7186.8|0
1731326510000|2024-11-11 12:01:50|7199.3|7187.3|7201.7|7189.7|7201.7|7189.7|7199.3|7187.3|1
1731326520000|2024-11-11 12:02:00|7204.8|7192.8|7206.1|7194.1|7206.8|7196.3|7204.3|7192.8|5
1731326530000|2024-11-11 12:02:10|7201.3|7189.3|7201.3|7189.3|7201.3|7189.3|7200.3|7188.3|0
1731326550000|2024-11-11 12:02:30|7200.3|7188.3|7201.3|7189.3|7201.3|7189.3|7200.3|7188.3|0
1731326560000|2024-11-11 12:02:40|7200.5|7188.5|7197.2|7185.2|7200.5|7188.5|7197.2|7185.2|1
1731326570000|2024-11-11 12:02:50|7195.7|7183.7|7193.2|7181.2|7195.7|7183.7|7189.7|7177.7|0
1731326580000|2024-11-11 12:03:00|7197.2|7185.2|7193.2|7181.2|7197.2|7185.2|7193.2|7181.2|0
1731326590000|2024-11-11 12:03:10|7191.7|7179.7|7191.7|7179.7|7193.2|7181.2|7191.2|7179.2|0
1731326600000|2024-11-11 12:03:20|7191.2|7179.2|7191.2|7179.2|7191.2|7179.2|7191.2|7179.2|0
1731326610000|2024-11-11 12:03:30|7190.7|7178.7|7186.2|7174.2|7190.7|7178.7|7186.2|7174.2|0
1731326620000|2024-11-11 12:03:40|7186.7|7174.7|7186.7|7174.7|7186.7|7174.7|7186.7|7174.7|0
1731326640000|2024-11-11 12:04:00|7186.2|7174.2|7187.2|7175.2|7187.2|7175.2|7186.2|7174.2|0
1731326650000|2024-11-11 12:04:10|7186.7|7174.7|7185.7|7173.7|7186.7|7174.7|7185.7|7173.7|1
1731326660000|2024-11-11 12:04:20|7186.2|7174.2|7191.7|7179.7|7191.7|7179.7|7186.2|7174.2|0
1731326670000|2024-11-11 12:04:30|7192.2|7180.2|7192.2|7180.2|7192.2|7180.2|7192.2|7180.2|0
1731326680000|2024-11-11 12:04:40|7192.7|7180.7|7188.7|7180.7|7192.7|7180.7|7188.7|7180.7|0
1731326720000|2024-11-11 12:05:20|7194.2|7182.2|7193.7|7181.7|7194.2|7182.2|7193.7|7181.7|3
1731326730000|2024-11-11 12:05:30|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|0
1731326740000|2024-11-11 12:05:40|7192.2|7180.2|7184|7172|7192.2|7180.2|7184|7172|1
1731326750000|2024-11-11 12:05:50|7184.5|7172.5|7178.6|7166.6|7184.5|7173|7178.6|7166.6|13
1731326760000|2024-11-11 12:06:00|7178.1|7166.1|7178.5|7166.5|7178.6|7166.6|7178.1|7166.1|2
1731326770000|2024-11-11 12:06:10|7182.4|7170.4|7180.8|7168.8|7182.5|7170.5|7180.4|7168.4|5
1731326780000|2024-11-11 12:06:20|7181.1|7169.1|7180|7168|7181.1|7169.1|7180|7168|11
1731326790000|2024-11-11 12:06:30|7180.5|7168.5|7180.4|7168.4|7180.5|7168.5|7180|7168|0
1731326800000|2024-11-11 12:06:40|7179.9|7167.9|7178.9|7166.9|7179.9|7167.9|7178.9|7166.9|1
1731326810000|2024-11-11 12:06:50|7175.6|7163.6|7175.6|7163.6|7175.6|7163.6|7175.6|7163.6|0
1731326820000|2024-11-11 12:07:00|7177.9|7165.9|7177.9|7165.9|7177.9|7165.9|7177.9|7165.9|0
1731326830000|2024-11-11 12:07:10|7176.5|7164.5|7175|7163|7176.5|7164.5|7175|7163|0
1731326840000|2024-11-11 12:07:20|7173|7165|7171.9|7165.9|7173|7165.9|7171.9|7165|0
1731326850000|2024-11-11 12:07:30|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|0
1731326860000|2024-11-11 12:07:40|7173.9|7164.9|7173.9|7165.9|7173.9|7165.9|7173.9|7164.9|0
1731326870000|2024-11-11 12:07:50|7181.8|7169.8|7185.8|7173.8|7186.8|7174.8|7181.8|7169.8|1
1731326880000|2024-11-11 12:08:00|7187.3|7175.3|7196.8|7184.8|7196.8|7184.8|7187.3|7175.3|1
1731326890000|2024-11-11 12:08:10|7196.9|7184.9|7197.8|7185.8|7197.8|7185.8|7196.9|7184.9|0
1731326900000|2024-11-11 12:08:20|7198.3|7186.3|7198.3|7186.3|7198.3|7186.3|7198.3|7186.3|0
1731326910000|2024-11-11 12:08:30|7197.8|7185.8|7196.8|7184.8|7197.8|7185.8|7196.8|7184.8|0
1731326940000|2024-11-11 12:09:00|||||||||2
1731326950000|2024-11-11 12:09:10|7196.3|7184.3|7195.8|7183.8|7196.8|7184.8|7195.8|7183.8|1
1731326960000|2024-11-11 12:09:20|7195.7|7183.7|7195.2|7183.2|7195.7|7183.7|7193.8|7181.8|0
1731326970000|2024-11-11 12:09:30|7195.7|7183.7|7197.1|7185.1|7197.1|7185.1|7195.7|7183.7|7
1731326980000|2024-11-11 12:09:40|7197|7185|7197.1|7185.1|7197.1|7185.1|7197|7185|0
1731327010000|2024-11-11 12:10:10|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|7197.6|7185.6|0
1731327040000|2024-11-11 12:10:40|7198.1|7186.1|7198.1|7186.1|7198.1|7186.1|7198.1|7186.1|0
1731327050000|2024-11-11 12:10:50|7200|7188|7200|7188|7200|7188|7200|7188|0
1731327060000|2024-11-11 12:11:00|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|7200.1|7188.1|1
1731327070000|2024-11-11 12:11:10|7200.2|7188.2|7203.1|7191.1|7203.1|7191.1|7200.2|7188.2|0
1731327080000|2024-11-11 12:11:20|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|7203.6|7191.6|0
1731327090000|2024-11-11 12:11:30|7201.6|7189.6|7198.1|7186.1|7201.6|7189.6|7198.1|7186.1|0
1731327100000|2024-11-11 12:11:40|7199.6|7187.6|7199.6|7187.6|7199.6|7187.6|7199.6|7187.6|0
1731327110000|2024-11-11 12:11:50|7199.1|7187.1|7196.6|7184.6|7199.1|7187.1|7193.6|7181.6|0
1731327120000|2024-11-11 12:12:00|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|0
1731327130000|2024-11-11 12:12:10|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|1
1731327180000|2024-11-11 12:13:00|7189.3|7177.3|7189.3|7177.3|7189.3|7177.3|7189.3|7177.3|0
1731327190000|2024-11-11 12:13:10|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|7189.4|7177.4|0
1731327200000|2024-11-11 12:13:20|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|7188.4|7176.4|0
1731327210000|2024-11-11 12:13:30|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|7187.4|7175.4|0
1731327230000|2024-11-11 12:13:50|7184.8|7176.8|7184.8|7176.8|7184.8|7176.8|7184.4|7176.4|0
1731327240000|2024-11-11 12:14:00|7186.8|7174.8|7185.8|7173.8|7186.8|7174.8|7185.8|7173.8|3
1731327280000|2024-11-11 12:14:40|7183.3|7175.3|7183.3|7175.3|7183.3|7175.3|7183.3|7175.3|0
1731327290000|2024-11-11 12:14:50|7185.2|7173.2|7187.8|7175.8|7187.8|7175.8|7182.9|7170.9|0
1731327300000|2024-11-11 12:15:00|7189.3|7177.3|7188.8|7180.8|7191.8|7180.8|7188.8|7177.3|2
1731327310000|2024-11-11 12:15:10|7190.9|7178.9|7191.8|7179.8|7191.8|7179.8|7190.9|7178.9|0
1731327320000|2024-11-11 12:15:20|||||||||1
1731327330000|2024-11-11 12:15:30|7191.3|7179.3|7191.3|7179.3|7191.3|7179.3|7191.3|7179.3|0
1731327340000|2024-11-11 12:15:40|7191.8|7179.8|7192.8|7180.8|7193.3|7182.3|7190.3|7179.8|1
1731327350000|2024-11-11 12:15:50|7190.8|7182.8|7190.8|7182.8|7190.8|7182.8|7190.8|7182.8|0
1731327360000|2024-11-11 12:16:00|7190.3|7182.3|7193.3|7181.3|7193.3|7182.3|7190.3|7181.3|0
1731327390000|2024-11-11 12:16:30|7191.2|7183.2|7193.2|7181.2|7193.2|7183.2|7191.2|7180.2|2
1731327400000|2024-11-11 12:16:40|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|7192.7|7180.7|0
1731327410000|2024-11-11 12:16:50|7193.2|7181.2|7192.8|7180.8|7193.2|7181.2|7192.8|7180.8|6
1731327430000|2024-11-11 12:17:10|7194.3|7182.3|7195.9|7183.9|7196.4|7184.4|7194.3|7182.3|0
1731327440000|2024-11-11 12:17:20|7195.8|7183.8|7194.4|7182.4|7195.8|7183.8|7194.4|7182.4|0
1731327450000|2024-11-11 12:17:30|7195.8|7183.8|7195.8|7183.8|7195.8|7183.8|7195.8|7183.8|0
1731327460000|2024-11-11 12:17:40|7195.4|7183.4|7198.8|7186.8|7198.8|7186.8|7195.4|7183.4|0
1731327470000|2024-11-11 12:17:50|7199.4|7187.4|7199.4|7187.4|7199.4|7187.4|7199.4|7187.4|0
1731327480000|2024-11-11 12:18:00|7198.9|7186.9|7198.4|7186.4|7198.9|7186.9|7198.4|7186.4|0
1731327500000|2024-11-11 12:18:20|7197.4|7185.4|7198.9|7186.9|7198.9|7186.9|7197.4|7185.4|0
1731327510000|2024-11-11 12:18:30|7197.4|7185.4|7198.4|7186.4|7198.4|7186.4|7197.4|7185.4|0
1731327550000|2024-11-11 12:19:10|7198.8|7186.8|7197.8|7185.8|7198.8|7186.8|7197.8|7185.8|0
1731327560000|2024-11-11 12:19:20|7198.3|7186.3|7197.8|7185.8|7198.3|7186.3|7197.8|7185.8|0
1731327570000|2024-11-11 12:19:30|7198.3|7186.3|7198.8|7186.8|7198.8|7186.8|7198.3|7186.3|0
1731327600000|2024-11-11 12:20:00|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|0
1731327610000|2024-11-11 12:20:10|7199.3|7187.3|7197.9|7189.9|7199.3|7189.9|7197.9|7187.3|0
1731327620000|2024-11-11 12:20:20|7199.3|7187.3|7200.8|7188.8|7200.8|7188.8|7199.3|7187.3|4
1731327630000|2024-11-11 12:20:30|7201.2|7189.2|7202.3|7190.3|7202.3|7190.3|7201.2|7189.2|2
1731327640000|2024-11-11 12:20:40|7202.8|7190.8|7203.8|7191.8|7203.8|7191.8|7202.8|7190.8|0
1731327650000|2024-11-11 12:20:50|||||||||1
1731327660000|2024-11-11 12:21:00|7205.3|7193.3|7205.3|7193.3|7205.3|7193.3|7205.3|7193.3|4
1731327670000|2024-11-11 12:21:10|7205.4|7193.4|7206.9|7194.9|7207.8|7195.8|7205.4|7193.4|0
1731327690000|2024-11-11 12:21:30|7207|7195|7204.5|7192.5|7207|7195|7204.1|7192.1|0
1731327700000|2024-11-11 12:21:40|7205.1|7193.1|7204.5|7192.5|7205.1|7193.1|7204.5|7192.5|0
1731327710000|2024-11-11 12:21:50|7204|7192|7205.5|7193.5|7205.5|7193.5|7204|7192|0
1731327720000|2024-11-11 12:22:00|7204.1|7192.1|7203.6|7191.6|7204.1|7192.1|7203.5|7191.5|0
1731327730000|2024-11-11 12:22:10|7204.2|7192.2|7205.8|7193.8|7205.8|7195.2|7202.8|7192.2|1
1731327740000|2024-11-11 12:22:20|7206.7|7194.7|7207|7195|7207|7197.3|7203.3|7194.7|2
1731327750000|2024-11-11 12:22:30|7207.2|7195.2|7205.7|7197.7|7207.7|7197.7|7205.7|7195.2|1
1731327760000|2024-11-11 12:22:40|7208.9|7196.9|7208.8|7196.8|7208.9|7196.9|7208.8|7196.8|5
1731327770000|2024-11-11 12:22:50|7208.3|7196.3|7208.3|7196.3|7208.3|7196.3|7208.3|7196.3|0
1731327780000|2024-11-11 12:23:00|7208.4|7196.4|7208.3|7196.3|7208.8|7196.8|7207.3|7195.3|1
1731327790000|2024-11-11 12:23:10|7209.3|7197.3|7207.3|7199.3|7209.3|7199.3|7207.3|7197.3|0
1731327800000|2024-11-11 12:23:20|7206.8|7198.8|7208.7|7196.7|7208.7|7198.8|7206.8|7196.6|1
1731327830000|2024-11-11 12:23:50|7208.6|7196.6|7207.7|7195.7|7208.6|7196.6|7207.2|7195.2|0
1731327850000|2024-11-11 12:24:10|7207.8|7195.8|7208.2|7196.2|7208.2|7196.2|7207.8|7195.8|0
1731327860000|2024-11-11 12:24:20|7206.7|7194.7|7207.7|7195.7|7207.7|7195.7|7206.7|7194.7|0
1731327880000|2024-11-11 12:24:40|7208.3|7196.3|7208.3|7196.3|7211.2|7199.3|7207.3|7196.3|2
1731327890000|2024-11-11 12:24:50|7208.4|7196.4|7208.6|7196.6|7208.9|7196.9|7206.4|7194.4|0
1731327900000|2024-11-11 12:25:00|7209.5|7197.5|7208.5|7196.5|7209.5|7197.5|7208.5|7196.5|0
1731327910000|2024-11-11 12:25:10|7208.4|7196.4|7205|7193|7208.4|7196.4|7205|7193|0
1731327970000|2024-11-11 12:26:10|7204.9|7192.9|7204.5|7192.5|7204.9|7192.9|7204.5|7192.5|0
1731327980000|2024-11-11 12:26:20|7204|7192|7204|7192|7204|7192|7204|7192|0
1731327990000|2024-11-11 12:26:30|7204.9|7192.9|7204.4|7192.4|7204.9|7192.9|7204.4|7192.4|0
1731328000000|2024-11-11 12:26:40|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|0
1731328010000|2024-11-11 12:26:50|7202.4|7190.4|7201.5|7189.5|7202.4|7190.4|7201.5|7189.5|0
1731328020000|2024-11-11 12:27:00|7201.3|7189.3|7199.4|7187.4|7201.3|7189.3|7199.4|7187.4|0
1731328030000|2024-11-11 12:27:10|7199.5|7187.5|7197.4|7185.4|7199.9|7187.9|7197.4|7185.4|0
1731328040000|2024-11-11 12:27:20|7197.5|7185.5|7198.9|7186.9|7198.9|7186.9|7197.5|7185.5|0
1731328050000|2024-11-11 12:27:30|7197|7185|7197|7185|7197|7185|7197|7185|0
1731328060000|2024-11-11 12:27:40|7195|7183|7193.5|7181.5|7195|7183|7193.5|7181.5|0
1731328070000|2024-11-11 12:27:50|7193.4|7181.4|7191.4|7179.4|7193.4|7181.4|7190.9|7178.9|0
1731328080000|2024-11-11 12:28:00|7190.9|7178.9|7190.9|7178.9|7190.9|7178.9|7190.9|7178.9|0
1731328090000|2024-11-11 12:28:10|7187.9|7175.9|7188|7176|7188|7176|7187.9|7175.9|0
1731328100000|2024-11-11 12:28:20|7187.9|7175.9|7187.5|7175.5|7187.9|7175.9|7186.9|7174.9|0
1731328110000|2024-11-11 12:28:30|7184|7172|7183.9|7171.9|7184|7172|7183.9|7171.9|0
1731328130000|2024-11-11 12:28:50|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|0
1731328140000|2024-11-11 12:29:00|7180.9|7168.9|7180.9|7168.9|7181.4|7169.4|7180.9|7168.9|0
1731328150000|2024-11-11 12:29:10|7181|7169|7181.9|7169.9|7181.9|7169.9|7181|7169|0
1731328160000|2024-11-11 12:29:20|7181.5|7169.5|7181.9|7169.9|7181.9|7169.9|7181.5|7169.5|0
1731328190000|2024-11-11 12:29:50|7182|7170|7182|7170|7182|7170|7182|7170|0
1731328200000|2024-11-11 12:30:00|7180.9|7168.9|7180.4|7168.4|7180.9|7168.9|7180.4|7168.4|0
1731328240000|2024-11-11 12:30:40|7177.9|7165.9|7176.9|7164.9|7177.9|7165.9|7176.9|7164.9|2
1731328250000|2024-11-11 12:30:50|7177|7165|7176.4|7164.4|7177|7165|7176.4|7164.4|0
1731328260000|2024-11-11 12:31:00|7176.9|7164.9|7177.4|7165.4|7177.4|7165.4|7176.9|7164.9|0
1731328290000|2024-11-11 12:31:30|7173.4|7161.4|7173|7161|7173.4|7161.4|7172.5|7160.5|0
1731328300000|2024-11-11 12:31:40|7172.9|7160.9|7169.5|7157.5|7172.9|7160.9|7169.5|7157.5|0
1731328320000|2024-11-11 12:32:00|7169.7|7157.7|7176.9|7164.9|7177.4|7165.4|7169.7|7157.7|0
1731328330000|2024-11-11 12:32:10|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|7176.4|7164.4|0
1731328350000|2024-11-11 12:32:30|7177.9|7165.9|7177.5|7165.5|7177.9|7165.9|7177.5|7165.5|0
1731328360000|2024-11-11 12:32:40|7178|7166|7178|7166|7178|7166|7178|7166|0
1731328370000|2024-11-11 12:32:50|7177|7165|7175.6|7163.6|7177|7165|7175.6|7163.6|0
1731328380000|2024-11-11 12:33:00|7174.1|7162.1|7174.1|7162.1|7174.1|7162.1|7174.1|7162.1|0
1731328390000|2024-11-11 12:33:10|7175.6|7163.6|7175.6|7163.6|7175.6|7163.6|7175.1|7163.1|0
1731328400000|2024-11-11 12:33:20|7174.1|7162.1|7175.1|7163.1|7175.1|7163.1|7174.1|7162.1|0
1731328410000|2024-11-11 12:33:30|7175.6|7163.6|7178.6|7166.6|7181|7169|7175.6|7163.6|0
1731328420000|2024-11-11 12:33:40|7178.5|7166.5|7177.1|7165.1|7178.5|7166.5|7176.1|7164.1|0
1731328430000|2024-11-11 12:33:50|7177.6|7165.6|7177.1|7165.1|7177.6|7165.6|7177.1|7165.1|0
1731328440000|2024-11-11 12:34:00|7177.6|7165.6|7177.1|7165.1|7177.6|7165.6|7177.1|7165.1|0
1731328450000|2024-11-11 12:34:10|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|0
1731328490000|2024-11-11 12:34:50|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|0
1731328500000|2024-11-11 12:35:00|7178.6|7166.6|7182.1|7170.1|7182.1|7170.1|7178.6|7166.6|0
1731328520000|2024-11-11 12:35:20|7179.1|7167.1|7179.1|7167.1|7179.6|7167.6|7179.1|7167.1|0
1731328530000|2024-11-11 12:35:30|7178.6|7166.6|7178.6|7166.6|7178.6|7166.6|7178.6|7166.6|0
1731328540000|2024-11-11 12:35:40|7175.1|7163.1|7171.6|7159.6|7175.1|7163.1|7171.6|7159.6|0
1731328550000|2024-11-11 12:35:50|7172|7160|7170.6|7158.6|7172|7160|7170.6|7158.6|0
1731328560000|2024-11-11 12:36:00|7170.5|7158.5|7170|7158|7171|7159|7168|7156|2
1731328570000|2024-11-11 12:36:10|7170.9|7158.9|7170.9|7158.9|7171.4|7159.4|7170.9|7158.9|0
1731328580000|2024-11-11 12:36:20|7171.4|7159.4|7170.9|7158.9|7171.4|7159.4|7170.9|7158.9|0
1731328590000|2024-11-11 12:36:30|7171.4|7159.4|7170.9|7158.9|7171.9|7159.9|7170.9|7158.9|0
1731328600000|2024-11-11 12:36:40|7171.9|7159.9|7171.4|7159.4|7171.9|7159.9|7170.9|7158.9|0
1731328610000|2024-11-11 12:36:50|7171.9|7159.9|7171.4|7159.4|7171.9|7159.9|7171.4|7159.4|0
1731328620000|2024-11-11 12:37:00|7170.9|7158.9|7173.4|7161.4|7173.4|7161.4|7170.9|7158.9|0
1731328630000|2024-11-11 12:37:10|7173.9|7161.9|7173.9|7161.9|7173.9|7161.9|7173.9|7161.9|0
1731328640000|2024-11-11 12:37:20|7173.8|7161.8|7172.4|7160.4|7173.8|7161.8|7171.4|7159.4|0
1731328650000|2024-11-11 12:37:30|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|7172.4|7160.4|0
1731328660000|2024-11-11 12:37:40|7172.4|7160.4|7172.9|7160.9|7172.9|7160.9|7171.9|7159.9|0
1731328670000|2024-11-11 12:37:50|7172.4|7160.4|7172.9|7160.9|7173.4|7161.4|7172.4|7160.4|0
1731328680000|2024-11-11 12:38:00|7173.4|7161.4|7172.9|7160.9|7173.4|7161.4|7171.9|7159.9|0
1731328690000|2024-11-11 12:38:10|7172.4|7160.4|7171.4|7159.4|7172.9|7160.9|7171.4|7159.4|0
1731328700000|2024-11-11 12:38:20|7171.3|7159.3|7170.9|7158.9|7171.3|7159.3|7169.9|7157.9|0
1731328720000|2024-11-11 12:38:40|7171.4|7159.4|7170.9|7158.9|7171.4|7159.4|7170.4|7158.4|0
1731328740000|2024-11-11 12:39:00|7169.9|7157.9|7170.4|7158.4|7170.4|7158.4|7169.9|7157.9|0
1731328750000|2024-11-11 12:39:10|7172.3|7160.3|7171.9|7159.9|7172.3|7160.3|7171.8|7159.8|0
1731328760000|2024-11-11 12:39:20|7171.8|7159.8|7171.9|7159.9|7171.9|7159.9|7170.4|7158.4|0
1731328780000|2024-11-11 12:39:40|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|7172.4|7160.4|0
1731328810000|2024-11-11 12:40:10|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|7172.9|7160.9|0
1731328820000|2024-11-11 12:40:20|7172.8|7160.8|7172.4|7160.4|7172.8|7160.8|7171.4|7159.4|0
1731328830000|2024-11-11 12:40:30|7172.9|7160.9|7175.4|7163.4|7175.4|7163.4|7172.9|7160.9|0
1731328840000|2024-11-11 12:40:40|7174.8|7162.8|7174.4|7162.4|7174.8|7162.8|7172.9|7160.9|0
1731328860000|2024-11-11 12:41:00|7175.4|7163.4|7174.4|7162.4|7175.4|7163.4|7174.4|7162.4|0
1731328870000|2024-11-11 12:41:10|7174.5|7162.5|7176.4|7164.4|7176.4|7164.4|7174.5|7162.5|0
1731328880000|2024-11-11 12:41:20|7176.3|7164.3|7177.9|7165.9|7177.9|7165.9|7175.8|7163.8|0
1731328890000|2024-11-11 12:41:30|7177.8|7165.8|7176.3|7164.3|7177.8|7165.8|7176.3|7164.3|0
1731328900000|2024-11-11 12:41:40|7175.3|7163.3|7176.3|7164.3|7176.9|7164.9|7175.3|7163.3|0
1731328920000|2024-11-11 12:42:00|7175.9|7163.9|7176.9|7164.9|7176.9|7164.9|7175.9|7163.9|1
1731328940000|2024-11-11 12:42:20|7177.8|7165.8|7178.4|7166.4|7178.4|7166.4|7177.8|7165.8|0
1731328950000|2024-11-11 12:42:30|7179.4|7167.4|7179.8|7167.8|7179.8|7167.8|7179.4|7167.4|0
1731328980000|2024-11-11 12:43:00|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|7179.4|7167.4|0
1731328990000|2024-11-11 12:43:10|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|7179.9|7167.9|0
1731329000000|2024-11-11 12:43:20|7180.3|7168.3|7180.4|7168.4|7180.4|7168.4|7179.9|7167.9|0
1731329060000|2024-11-11 12:44:20|7180.9|7168.9|7180.4|7168.4|7180.9|7168.9|7180.4|7168.4|0
1731329070000|2024-11-11 12:44:30|7180.9|7168.9|7180.4|7168.4|7180.9|7168.9|7180.4|7168.4|0
1731329080000|2024-11-11 12:44:40|7180.9|7168.9|7180.9|7168.9|7180.9|7168.9|7180.9|7168.9|0
1731329100000|2024-11-11 12:45:00|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|0
1731329160000|2024-11-11 12:46:00|7181.9|7169.9|7181.5|7169.5|7182.4|7170.4|7181.5|7169.5|4
1731329180000|2024-11-11 12:46:20|7180.9|7168.9|7180.8|7168.8|7180.9|7168.9|7180.3|7168.3|4
1731329190000|2024-11-11 12:46:30|7178.9|7170.9|7178.9|7170.9|7178.9|7170.9|7178.9|7170.9|0
1731329200000|2024-11-11 12:46:40|7177.8|7171.8|7174.4|7162.4|7177.8|7171.8|7170.9|7160.9|0
1731329210000|2024-11-11 12:46:50|7172|7164|7172|7164|7172|7164|7172|7164|0
1731329220000|2024-11-11 12:47:00|7165.4|7157.4|7166.4|7154.4|7166.4|7157.4|7163.9|7154.4|0
1731329230000|2024-11-11 12:47:10|7166.9|7154.9|7166.9|7154.9|7166.9|7154.9|7166.9|7154.9|0
1731329240000|2024-11-11 12:47:20|7166.4|7154.4|7166.4|7154.4|7166.4|7154.4|7166.4|7154.4|0
1731329260000|2024-11-11 12:47:40|7166.9|7154.9|7166.4|7154.4|7166.9|7154.9|7166.4|7154.4|0
1731329270000|2024-11-11 12:47:50|7166.9|7154.9|7166.9|7154.9|7166.9|7154.9|7166.9|7154.9|0
1731329280000|2024-11-11 12:48:00|7166.4|7154.4|7166.4|7154.4|7166.4|7154.4|7166.4|7154.4|0
1731329290000|2024-11-11 12:48:10|7164.4|7156.4|7165.8|7157.8|7165.8|7157.8|7164.4|7156.4|2
1731329300000|2024-11-11 12:48:20|7166.3|7158.3|7166.2|7158.2|7166.3|7158.3|7166.2|7158.2|0
1731329310000|2024-11-11 12:48:30|7165.8|7157.8|7166.3|7158.3|7166.3|7158.3|7165.8|7157.8|0
1731329320000|2024-11-11 12:48:40|7165.8|7157.8|7163.7|7151.7|7165.8|7157.8|7163.7|7151.7|2
1731329340000|2024-11-11 12:49:00|7164.7|7152.7|7164.2|7152.2|7164.7|7152.7|7164.2|7152.2|0
1731329350000|2024-11-11 12:49:10|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|7162.7|7150.7|0
1731329360000|2024-11-11 12:49:20|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|7163.7|7151.7|0
1731329370000|2024-11-11 12:49:30|7164.2|7152.2|7165.2|7153.2|7165.2|7153.2|7164.2|7152.2|0
1731329380000|2024-11-11 12:49:40|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|7164.7|7152.7|0
1731329390000|2024-11-11 12:49:50|7165.2|7153.2|7166.7|7154.7|7166.7|7154.7|7165.2|7153.2|0
1731329400000|2024-11-11 12:50:00|7164.7|7152.7|7163.2|7151.2|7165.1|7153.1|7163.2|7151.2|0
1731329410000|2024-11-11 12:50:10|7163.7|7151.7|7164.2|7152.2|7164.7|7152.7|7163.7|7151.7|0
1731329420000|2024-11-11 12:50:20|7164.7|7152.7|7165.7|7153.7|7165.7|7153.7|7160.7|7148.7|0
1731329430000|2024-11-11 12:50:30|||||||||1
1731329440000|2024-11-11 12:50:40|7163.2|7151.2|7163.7|7151.7|7163.7|7151.7|7162.8|7150.8|0
1731329450000|2024-11-11 12:50:50|7163.8|7151.8|7164.7|7152.7|7164.7|7152.7|7163.8|7151.8|0
1731329460000|2024-11-11 12:51:00|7163.3|7151.3|7165.2|7153.2|7165.2|7153.2|7162.7|7150.7|0
1731329480000|2024-11-11 12:51:20|7164.2|7152.2|7164.2|7152.2|7164.2|7152.2|7163.7|7151.7|0
1731329490000|2024-11-11 12:51:30|7164.1|7152.1|7164.1|7152.1|7164.1|7152.1|7164.1|7152.1|0
1731329500000|2024-11-11 12:51:40|7163.6|7151.6|7164.1|7152.1|7164.1|7152.1|7163.6|7151.6|0
1731329520000|2024-11-11 12:52:00|7163.6|7151.6|7165.5|7153.5|7165.5|7153.5|7161.5|7151.5|2
1731329530000|2024-11-11 12:52:10|7165.7|7153.7|7175.5|7163.5|7175.5|7163.5|7165.7|7153.7|2
1731329540000|2024-11-11 12:52:20|||||||||1
1731329550000|2024-11-11 12:52:30|7175.4|7163.4|7175.9|7163.9|7175.9|7163.9|7175.4|7163.4|2
1731329560000|2024-11-11 12:52:40|7176|7164|7175.9|7163.9|7176|7164|7175.9|7163.9|0
1731329570000|2024-11-11 12:52:50|7176.4|7164.4|7174.8|7162.8|7176.4|7164.4|7174.8|7162.8|2
1731329600000|2024-11-11 12:53:20|7174.3|7166.3|7175.8|7163.8|7175.8|7166.3|7174.3|7163.8|0
1731329630000|2024-11-11 12:53:50|7175.9|7163.9|7178.3|7166.3|7178.3|7166.3|7175.9|7163.9|0
1731329640000|2024-11-11 12:54:00|7177.8|7165.8|7178.8|7166.8|7178.8|7166.8|7177.8|7165.8|0
1731329650000|2024-11-11 12:54:10|7178.4|7166.4|7177.3|7169.3|7179.8|7169.8|7177.3|7166.4|0
1731329660000|2024-11-11 12:54:20|7179.3|7167.3|7179.3|7167.3|7179.3|7167.3|7179.3|7167.3|0
1731329670000|2024-11-11 12:54:30|7180.3|7168.3|7180.3|7168.3|7180.3|7168.3|7180.3|7168.3|0
1731329680000|2024-11-11 12:54:40|7177.8|7169.8|7178.3|7170.3|7178.3|7170.3|7177.8|7169.8|0
1731329700000|2024-11-11 12:55:00|7177.8|7169.8|7179.8|7167.8|7179.8|7169.8|7177.3|7167.8|0
1731329710000|2024-11-11 12:55:10|7177.3|7169.3|7177.3|7169.3|7177.3|7169.3|7177.3|7169.3|0
1731329720000|2024-11-11 12:55:20|7179.8|7167.8|7180.2|7168.2|7180.3|7168.3|7179.8|7167.8|5
1731329730000|2024-11-11 12:55:30|7180.1|7168.1|7179.6|7167.6|7180.1|7168.1|7179.6|7167.6|0
1731329740000|2024-11-11 12:55:40|7179.7|7167.7|7180.1|7168.1|7180.1|7168.1|7179.7|7167.7|0
1731329770000|2024-11-11 12:56:10|7180.6|7168.6|7180.6|7168.6|7180.6|7168.6|7180.6|7168.6|0
1731329790000|2024-11-11 12:56:30|7180.1|7168.1|7180.6|7168.6|7180.6|7168.6|7180.1|7168.1|0
1731329800000|2024-11-11 12:56:40|7180.1|7168.1|7179.6|7167.6|7180.1|7168.1|7179.6|7167.6|0
1731329810000|2024-11-11 12:56:50|7180.1|7168.1|7180.4|7168.4|7180.4|7168.4|7180.1|7168.1|6
1731329820000|2024-11-11 12:57:00|7180.3|7168.3|7180.4|7168.4|7180.4|7168.4|7180.3|7168.3|0
1731329840000|2024-11-11 12:57:20|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|0
1731329860000|2024-11-11 12:57:40|7180.9|7168.9|7180.9|7168.9|7180.9|7168.9|7180.9|7168.9|0
1731329870000|2024-11-11 12:57:50|||||||||1
1731329910000|2024-11-11 12:58:30|7181.4|7169.4|7179.4|7171.4|7181.4|7171.4|7179.4|7169.4|0
1731329920000|2024-11-11 12:58:40|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|7181.4|7169.4|0
1731329960000|2024-11-11 12:59:20|7179.4|7171.4|7179.4|7171.4|7179.4|7171.4|7179.4|7171.4|0
1731329990000|2024-11-11 12:59:50|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|0
1731330000000|2024-11-11 13:00:00|7178.4|7166.4|7190.8|7178.8|7190.8|7178.8|7178.4|7166.4|21
1731330010000|2024-11-11 13:00:10|7191.8|7179.8|7193.5|7185.5|7197.6|7185.6|7191.8|7179.8|11
1731330020000|2024-11-11 13:00:20|7194|7186|7196|7184|7196|7186|7194|7184|4
1731330030000|2024-11-11 13:00:30|7191.9|7179.9|7191.4|7179.4|7191.9|7179.9|7191.4|7179.4|1
1731330040000|2024-11-11 13:00:40|7190.4|7178.4|7190.9|7178.9|7190.9|7178.9|7190.4|7178.4|0
1731330050000|2024-11-11 13:00:50|7191.4|7179.4|7190.4|7178.4|7191.9|7179.9|7190.4|7178.4|2
1731330060000|2024-11-11 13:01:00|7192.8|7180.8|7200.4|7192.4|7202.4|7192.4|7190.3|7179.8|10
1731330070000|2024-11-11 13:01:10|7202.4|7190.4|7202.4|7190.4|7202.9|7193.4|7199.9|7187.9|0
1731330080000|2024-11-11 13:01:20|7200.1|7194.1|7201|7189|7205.5|7194.1|7200.1|7189|1
1731330090000|2024-11-11 13:01:30|7201.4|7189.4|7203.4|7191.4|7203.4|7191.4|7201.4|7189.4|0
1731330100000|2024-11-11 13:01:40|7203.5|7191.5|7201.4|7189.4|7204.9|7192.9|7201.4|7189.4|6
1731330110000|2024-11-11 13:01:50|7200.9|7188.9|7205.4|7193.4|7205.4|7193.4|7200.9|7188.9|2
1731330120000|2024-11-11 13:02:00|7204.4|7192.4|7205.4|7193.4|7206.4|7194.4|7204.4|7192.4|1
1731330130000|2024-11-11 13:02:10|7204.9|7192.9|7205.4|7193.4|7205.4|7193.4|7204.9|7192.9|0
1731330140000|2024-11-11 13:02:20|7202.9|7194.9|7197.9|7189.9|7202.9|7194.9|7197.9|7187.9|5
1731330150000|2024-11-11 13:02:30|7196.9|7188.9|7188.9|7180.9|7198.7|7188.9|7188.9|7180.9|1
1731330160000|2024-11-11 13:02:40|7194|7182|7194.5|7182.5|7194.5|7182.5|7194|7182|6
1731330170000|2024-11-11 13:02:50|7192.5|7180.5|7195.3|7183.3|7195.3|7183.3|7192.5|7180.5|5
1731330180000|2024-11-11 13:03:00|7193.3|7185.3|7189.8|7183.8|7195.3|7185.3|7189.8|7182.3|0
1731330190000|2024-11-11 13:03:10|7192.7|7180.7|7191.1|7179.1|7192.7|7180.7|7191.1|7179.1|7
1731330220000|2024-11-11 13:03:40|||||||||1
1731330240000|2024-11-11 13:04:00|7191.2|7179.2|7191.2|7179.2|7191.2|7181.2|7189.2|7179.2|7
1731330250000|2024-11-11 13:04:10|7189.2|7181.2|7191.2|7183.2|7191.2|7183.2|7189.2|7181.2|0
1731330260000|2024-11-11 13:04:20|7193.3|7181.3|7193.3|7181.3|7193.3|7181.3|7193.3|7181.3|1
1731330270000|2024-11-11 13:04:30|7194.2|7182.2|7194.3|7182.3|7194.3|7182.3|7194.2|7182.2|5
1731330290000|2024-11-11 13:04:50|7192.3|7184.3|7194.8|7186.8|7194.8|7186.8|7192.3|7184.3|3
1731330300000|2024-11-11 13:05:00|7194.3|7188.3|7194.8|7188.8|7196.2|7188.8|7194.3|7187.3|1
1731330310000|2024-11-11 13:05:10|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7194.8|7188.8|0
1731330320000|2024-11-11 13:05:20|7194.3|7186.3|7191.8|7185.8|7194.3|7186.3|7191.8|7185.3|0
1731330330000|2024-11-11 13:05:30|7191.3|7185.3|7191.4|7183.4|7191.4|7185.3|7189.9|7182.9|23
1731330340000|2024-11-11 13:05:40|7191.9|7183.9|7192.4|7184.4|7194.9|7184.4|7191.9|7181.9|4
1731330350000|2024-11-11 13:05:50|7191.9|7183.9|7192.9|7184.9|7194.9|7184.9|7190.9|7182.9|11
1731330360000|2024-11-11 13:06:00|7192.8|7184.8|7192.8|7184.8|7192.8|7184.8|7192.8|7184.8|0
1731330370000|2024-11-11 13:06:10|7192.4|7184.4|7190.8|7178.8|7193.8|7184.4|7190.8|7178.8|2
1731330380000|2024-11-11 13:06:20|7190.3|7178.3|7189.8|7177.8|7190.3|7178.3|7189.8|7177.8|1
1731330390000|2024-11-11 13:06:30|7187.3|7179.3|7192.4|7180.4|7192.4|7180.4|7187.3|7179.3|0
1731330400000|2024-11-11 13:06:40|7193.8|7181.8|7191.7|7179.7|7193.8|7181.8|7191.7|7179.7|5
1731330410000|2024-11-11 13:06:50|7191.5|7179.5|7190.7|7178.7|7191.5|7179.5|7189.2|7177.2|2
1731330420000|2024-11-11 13:07:00|7191.2|7179.2|7191.2|7179.2|7191.2|7179.2|7191.2|7179.2|0
1731330430000|2024-11-11 13:07:10|7191.1|7179.1|7192.2|7180.2|7192.2|7180.2|7190.7|7178.7|0
1731330440000|2024-11-11 13:07:20|7192.1|7180.1|7191.7|7179.7|7192.1|7180.1|7191.7|7179.7|0
1731330450000|2024-11-11 13:07:30|7191.8|7179.8|7193.2|7181.2|7193.2|7181.2|7191.8|7179.8|1
1731330460000|2024-11-11 13:07:40|7193.7|7181.7|7206.6|7194.6|7207.1|7195.1|7193.7|7181.7|6
1731330470000|2024-11-11 13:07:50|7203.7|7191.7|7202.2|7190.2|7203.7|7191.7|7202.2|7190.2|0
1731330480000|2024-11-11 13:08:00|7202.1|7190.1|7192.1|7180.1|7202.1|7190.1|7192.1|7180.1|6
1731330490000|2024-11-11 13:08:10|7189.1|7181.1|7177.6|7169.6|7189.1|7181.1|7177.6|7169.6|1
1731330510000|2024-11-11 13:08:30|7177.7|7169.7|7177.7|7169.7|7177.7|7169.7|7177.7|7169.7|6
1731330530000|2024-11-11 13:08:50|7178.2|7166.2|7177.7|7165.7|7178.2|7166.2|7177.7|7165.7|0
1731330540000|2024-11-11 13:09:00|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|7177.6|7165.6|6
1731330550000|2024-11-11 13:09:10|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|7178.1|7166.1|0
1731330560000|2024-11-11 13:09:20|7181.1|7169.1|7184.6|7172.6|7184.6|7172.6|7181.1|7169.1|0
1731330570000|2024-11-11 13:09:30|7183.6|7171.6|7185.1|7173.1|7185.1|7173.1|7183.6|7171.6|1
1731330580000|2024-11-11 13:09:40|7184.1|7176.1|7184.1|7176.1|7184.1|7176.1|7184.1|7176.1|0
1731330590000|2024-11-11 13:09:50|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|6
1731330600000|2024-11-11 13:10:00|7186|7174|7191.3|7179.3|7191.3|7179.3|7186|7174|1
1731330610000|2024-11-11 13:10:10|7191.2|7179.2|7190.3|7178.3|7191.2|7179.2|7189.8|7177.8|0
1731330620000|2024-11-11 13:10:20|||||||||6
1731330630000|2024-11-11 13:10:30|7191.3|7179.3|7191.3|7179.3|7191.3|7179.3|7191.3|7179.3|0
1731330650000|2024-11-11 13:10:50|7193.3|7181.3|7192.3|7180.3|7193.3|7181.3|7192.3|7180.3|0
1731330660000|2024-11-11 13:11:00|7191.8|7179.8|7192.3|7180.3|7192.3|7180.3|7191.8|7179.8|0
1731330670000|2024-11-11 13:11:10|7191.3|7179.3|7192.3|7180.3|7192.3|7180.3|7188.3|7178.8|0
1731330690000|2024-11-11 13:11:30|||||||||1
1731330710000|2024-11-11 13:11:50|||||||||6
1731330720000|2024-11-11 13:12:00|7190.8|7182.8|7192.3|7180.3|7192.3|7182.8|7190.8|7180.3|0
1731330740000|2024-11-11 13:12:20|||||||||1
1731330750000|2024-11-11 13:12:30|7190.4|7182.4|7194.2|7188.2|7194.2|7188.2|7190.4|7182.4|1
1731330760000|2024-11-11 13:12:40|7196.1|7190.1|7196.6|7190.6|7197.1|7190.6|7196.1|7189.1|8
1731330770000|2024-11-11 13:12:50|7205.2|7193.2|7205.2|7193.2|7205.2|7193.2|7205.2|7193.2|1
1731330780000|2024-11-11 13:13:00|7205.7|7193.7|7197.2|7189.2|7205.7|7193.7|7197.2|7187.2|1
1731330790000|2024-11-11 13:13:10|7196.2|7190.2|7196.1|7190.1|7197.2|7190.2|7196.1|7189.2|1
1731330800000|2024-11-11 13:13:20|7197.2|7189.2|7200.1|7188.1|7205.9|7193.9|7196.1|7188.1|3
1731330810000|2024-11-11 13:13:30|7197.1|7189.1|7196.1|7184.1|7197.1|7189.1|7196.1|7184.1|0
1731330820000|2024-11-11 13:13:40|7195.6|7183.6|7191.2|7179.2|7195.6|7183.6|7191.2|7179.2|0
1731330830000|2024-11-11 13:13:50|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|0
1731330840000|2024-11-11 13:14:00|7188.2|7180.2|7194.8|7182.8|7194.8|7182.8|7187.7|7177.2|1
1731330850000|2024-11-11 13:14:10|7198.1|7186.1|7188.2|7180.2|7199.2|7187.2|7188.2|7178.7|0
1731330860000|2024-11-11 13:14:20|7190.7|7178.7|7188.2|7180.2|7190.7|7180.2|7188.2|7178.7|2
1731330870000|2024-11-11 13:14:30|7187.2|7179.2|7187.2|7179.2|7187.2|7180.2|7185.7|7179.2|0
1731330880000|2024-11-11 13:14:40|7186.2|7180.2|7187.2|7179.2|7187.2|7180.2|7185.7|7178.7|0
1731330890000|2024-11-11 13:14:50|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|0
1731330900000|2024-11-11 13:15:00|||||||||1
1731330910000|2024-11-11 13:15:10|7188.2|7180.2|7189.8|7177.8|7190.3|7180.2|7188.2|7177.8|6
1731330920000|2024-11-11 13:15:20|7189.3|7181.3|7189.3|7181.3|7189.3|7181.3|7189.3|7181.3|0
1731330930000|2024-11-11 13:15:30|7191.3|7179.3|7191.8|7179.8|7191.8|7179.8|7191.3|7179.3|0
1731330940000|2024-11-11 13:15:40|7189.8|7181.8|7189.3|7183.3|7190.3|7183.3|7189.3|7181.8|2
1731330950000|2024-11-11 13:15:50|7189.8|7177.8|7189.8|7177.8|7189.8|7177.8|7189.8|7177.8|5
1731330960000|2024-11-11 13:16:00|7190|7178|7189.9|7177.9|7190|7178|7189.9|7177.9|6
1731330970000|2024-11-11 13:16:10|7189.4|7177.4|7191|7179|7191|7179|7189.4|7177.4|0
1731330990000|2024-11-11 13:16:30|7191.5|7179.5|7191.5|7179.5|7191.5|7179.5|7191.5|7179.5|0
1731331000000|2024-11-11 13:16:40|7190.6|7178.6|7190.6|7178.6|7190.6|7178.6|7190.6|7178.6|1
1731331010000|2024-11-11 13:16:50|||||||||1
1731331030000|2024-11-11 13:17:10|7190.1|7178.1|7190.1|7178.1|7190.6|7178.6|7190.1|7178.1|0
1731331040000|2024-11-11 13:17:20|7189.9|7177.9|7186.6|7174.6|7189.9|7177.9|7186.6|7174.6|5
1731331060000|2024-11-11 13:17:40|7184.5|7176.5|7184.5|7176.5|7184.5|7176.5|7184.5|7176.5|1
1731331080000|2024-11-11 13:18:00|7184.6|7176.6|7189.5|7177.5|7189.5|7177.5|7184.6|7175.5|0
1731331110000|2024-11-11 13:18:30|7189.1|7177.1|7189|7177|7189.1|7177.1|7189|7177|5
1731331130000|2024-11-11 13:18:50|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|7183.3|7177.3|1
1731331140000|2024-11-11 13:19:00|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|3
1731331150000|2024-11-11 13:19:10|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|7184.3|7172.3|0
1731331170000|2024-11-11 13:19:30|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|7183.9|7171.9|1
1731331200000|2024-11-11 13:20:00|7183.4|7171.4|7179|7171|7183.4|7171.9|7179|7171|1
1731331210000|2024-11-11 13:20:10|7176.4|7164.4|7169.8|7157.8|7176.4|7164.4|7169.8|7157.8|5
1731331220000|2024-11-11 13:20:20|7167.5|7159.5|7142.9|7134.9|7167.5|7159.5|7142.9|7133.9|1
1731331230000|2024-11-11 13:20:30|7143.8|7135.8|7132.4|7120.4|7145.9|7135.8|7132.4|7120.4|4
1731331240000|2024-11-11 13:20:40|7133|7121|7146.4|7134.4|7148.3|7136.3|7133|7121|0
1731331250000|2024-11-11 13:20:50|7144.4|7136.4|7143.9|7135.9|7146.9|7136.4|7143.4|7133.9|0
1731331260000|2024-11-11 13:21:00|7145.8|7133.8|7147.3|7135.3|7147.3|7135.3|7145.8|7133.8|2
1731331270000|2024-11-11 13:21:10|7146.8|7134.8|7148.8|7136.8|7149.8|7137.8|7146.8|7134.8|0
1731331280000|2024-11-11 13:21:20|7147.8|7135.8|7147.8|7135.8|7147.8|7135.8|7147.8|7135.8|0
1731331290000|2024-11-11 13:21:30|7147.9|7135.9|7148.4|7136.4|7148.4|7136.4|7147.9|7135.9|1
1731331300000|2024-11-11 13:21:40|7147.9|7135.9|7147.9|7135.9|7149.3|7137.4|7145.4|7135.5|0
1731331310000|2024-11-11 13:21:50|7148.9|7136.9|7142.4|7130.4|7148.9|7136.9|7142.4|7130.4|0
1731331320000|2024-11-11 13:22:00|7141.9|7129.9|7152.4|7140.4|7152.4|7140.4|7141.9|7129.9|4
1731331330000|2024-11-11 13:22:10|7153.4|7141.4|7153.8|7141.8|7154.9|7142.9|7151.9|7139.9|0
1731331340000|2024-11-11 13:22:20|7154|7142|7157.9|7145.9|7161.4|7149.4|7154|7142|0
1731331350000|2024-11-11 13:22:30|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|1
1731331360000|2024-11-11 13:22:40|7157.9|7145.9|7159.3|7147.3|7159.3|7147.3|7157.9|7145.9|0
1731331370000|2024-11-11 13:22:50|7159.8|7147.8|7160.4|7148.4|7160.4|7148.4|7159.8|7147.8|0
1731331380000|2024-11-11 13:23:00|7162.3|7150.3|7162.8|7150.8|7162.8|7150.8|7162.3|7150.3|0
1731331400000|2024-11-11 13:23:20|7162.9|7150.9|7162.4|7150.4|7162.9|7150.9|7162.4|7150.4|1
1731331430000|2024-11-11 13:23:50|7162.3|7150.3|7164.3|7152.3|7165.8|7153.8|7162.3|7150.3|2
1731331440000|2024-11-11 13:24:00|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|0
1731331450000|2024-11-11 13:24:10|7161.8|7153.8|7159.3|7151.3|7161.8|7153.8|7159.3|7151.3|1
1731331460000|2024-11-11 13:24:20|7158.8|7150.8|7156.8|7148.8|7160.8|7150.8|7156.8|7147.8|3
1731331470000|2024-11-11 13:24:30|||||||||1
1731331480000|2024-11-11 13:24:40|7158.6|7146.6|7152.8|7144.8|7158.6|7146.6|7152.8|7143.3|1
1731331500000|2024-11-11 13:25:00|7158.8|7146.8|7158.8|7146.8|7158.8|7146.8|7157.9|7145.9|0
1731331510000|2024-11-11 13:25:10|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|7157.8|7145.8|5
1731331520000|2024-11-11 13:25:20|7157.3|7145.3|7160.8|7148.8|7160.8|7148.8|7157.3|7145.3|1
1731331530000|2024-11-11 13:25:30|7161.2|7149.2|7161.2|7149.2|7161.2|7149.2|7161.2|7149.2|5
1731331540000|2024-11-11 13:25:40|7163.2|7151.2|7163.2|7151.2|7163.2|7151.2|7163.2|7151.2|0
1731331550000|2024-11-11 13:25:50|7163.3|7151.3|7163.7|7151.7|7163.7|7151.7|7163.3|7151.3|0
1731331560000|2024-11-11 13:26:00|7164.2|7152.2|7164.2|7152.2|7165.2|7153.2|7164.2|7152.2|0
1731331570000|2024-11-11 13:26:10|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|7165.2|7153.2|0
1731331580000|2024-11-11 13:26:20|7165.3|7153.3|7167.2|7155.2|7167.2|7155.2|7165.3|7153.3|10
1731331590000|2024-11-11 13:26:30|7164.3|7158.3|7159.8|7147.8|7164.3|7158.3|7156.2|7147.8|2
1731331600000|2024-11-11 13:26:40|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|7159.9|7147.9|0
1731331610000|2024-11-11 13:26:50|7159.8|7147.8|7158.9|7146.9|7159.8|7147.8|7158.9|7146.9|0
1731331620000|2024-11-11 13:27:00|7159.9|7147.9|7171.4|7159.4|7171.4|7159.4|7159.9|7147.9|1
1731331630000|2024-11-11 13:27:10|7172.4|7160.4|7172.9|7160.9|7172.9|7160.9|7171.4|7159.4|0
1731331640000|2024-11-11 13:27:20|||||||||2
1731331670000|2024-11-11 13:27:50|||||||||4
1731331680000|2024-11-11 13:28:00|||||||||1
1731331690000|2024-11-11 13:28:10|7172.8|7160.8|7173.3|7161.3|7173.3|7161.3|7172.8|7160.8|0
1731331700000|2024-11-11 13:28:20|7172.8|7160.8|7172.8|7160.8|7172.8|7160.8|7172.8|7160.8|0
1731331710000|2024-11-11 13:28:30|||||||||1
1731331730000|2024-11-11 13:28:50|7170.3|7158.3|7166.3|7154.3|7170.3|7158.3|7166.3|7154.3|3
1731331740000|2024-11-11 13:29:00|7165.8|7153.8|7164.3|7152.3|7165.8|7153.8|7164.3|7152.3|0
1731331750000|2024-11-11 13:29:10|7163.8|7151.8|7160.3|7148.3|7163.8|7151.8|7160.3|7148.3|2
1731331760000|2024-11-11 13:29:20|7161.3|7149.3|7161.3|7149.3|7161.3|7149.3|7161.3|7149.3|0
1731331770000|2024-11-11 13:29:30|7159.3|7147.3|7158.8|7146.8|7159.3|7147.3|7158.8|7146.8|1
1731331780000|2024-11-11 13:29:40|7158.3|7146.3|7155.8|7143.8|7158.3|7146.3|7155.8|7143.8|5
1731331790000|2024-11-11 13:29:50|7155.7|7143.7|7154.7|7142.7|7155.7|7143.7|7154.7|7142.7|0
1731331800000|2024-11-11 13:30:00|7154.2|7142.2|7151.3|7139.3|7154.2|7142.2|7151.2|7139.2|0
1731331810000|2024-11-11 13:30:10|7145.3|7133.3|7143.2|7131.2|7145.3|7133.3|7143.2|7131.2|0
1731331830000|2024-11-11 13:30:30|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|7143.3|7131.3|1
1731331840000|2024-11-11 13:30:40|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|0
1731331850000|2024-11-11 13:30:50|7140.9|7132.9|7145.3|7133.3|7145.3|7133.3|7140.9|7132.9|0
1731331860000|2024-11-11 13:31:00|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|7146.2|7134.2|0
1731331870000|2024-11-11 13:31:10|7145.3|7133.3|7143.3|7135.3|7145.3|7135.3|7143.3|7133.3|0
1731331880000|2024-11-11 13:31:20|7145.4|7133.4|7145.4|7133.4|7145.4|7133.4|7145.4|7133.4|9
1731331920000|2024-11-11 13:32:00|7143.3|7135.3|7139.5|7131.5|7143.3|7135.3|7138.9|7131.5|0
1731331950000|2024-11-11 13:32:30|7138|7132|7139.5|7131.5|7139.5|7132|7138|7131.5|1
1731331970000|2024-11-11 13:32:50|||||||||2
1731331980000|2024-11-11 13:33:00|7138.4|7132.4|7139.9|7127.9|7140.2|7132.4|7137.5|7126.4|1
1731332000000|2024-11-11 13:33:20|||||||||1
1731332010000|2024-11-11 13:33:30|||||||||1
1731332030000|2024-11-11 13:33:50|7138.4|7126.4|7138.3|7126.3|7138.4|7126.4|7138.3|7126.3|0
1731332040000|2024-11-11 13:34:00|7137.9|7125.9|7137.8|7125.8|7137.9|7125.9|7137.3|7125.3|0
1731332050000|2024-11-11 13:34:10|7137.4|7125.4|7143.4|7135.4|7144.9|7135.4|7137.4|7125.4|2
1731332060000|2024-11-11 13:34:20|7142.9|7136.9|7142.9|7136.9|7142.9|7136.9|7142.9|7136.9|0
1731332070000|2024-11-11 13:34:30|||||||||1
1731332080000|2024-11-11 13:34:40|7143.4|7137.4|7144|7136|7144.5|7137.9|7143.4|7136|3
1731332090000|2024-11-11 13:34:50|7143|7137|7144|7136|7144|7137|7143|7136|3
1731332100000|2024-11-11 13:35:00|7148.8|7140.8|7148.8|7140.8|7148.8|7140.8|7148.8|7140.8|0
1731332120000|2024-11-11 13:35:20|7148.3|7142.3|7156.4|7144.4|7156.4|7144.4|7148.3|7142.3|2
1731332140000|2024-11-11 13:35:40|7155.9|7143.9|7155.9|7143.9|7155.9|7143.9|7155.9|7143.9|2
1731332150000|2024-11-11 13:35:50|7157.4|7145.4|7157.4|7145.4|7157.4|7145.4|7157.4|7145.4|0
1731332170000|2024-11-11 13:36:10|7160.3|7148.3|7161.4|7149.4|7161.4|7149.4|7160.3|7148.3|1
1731332180000|2024-11-11 13:36:20|7162.4|7150.4|7163.4|7151.4|7163.4|7151.4|7162.4|7150.4|0
1731332190000|2024-11-11 13:36:30|||||||||2
1731332200000|2024-11-11 13:36:40|7164.4|7152.4|7164.4|7152.4|7164.4|7152.4|7164.4|7152.4|0
1731332210000|2024-11-11 13:36:50|7164.3|7152.3|7165.9|7153.9|7165.9|7153.9|7164.3|7152.3|0
1731332220000|2024-11-11 13:37:00|7165.3|7153.3|7165.4|7153.4|7165.4|7153.4|7165.3|7153.3|0
1731332230000|2024-11-11 13:37:10|7165.3|7153.3|7164.8|7152.8|7165.3|7153.3|7164.8|7152.8|0
1731332250000|2024-11-11 13:37:30|7164.7|7152.7|7156.9|7144.9|7164.7|7152.7|7154.9|7144.9|1
1731332260000|2024-11-11 13:37:40|7158.4|7146.4|7158.9|7150.9|7159.4|7150.9|7157.9|7146.4|0
1731332290000|2024-11-11 13:38:10|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|7160.8|7148.8|2
1731332310000|2024-11-11 13:38:30|||||||||5
1731332320000|2024-11-11 13:38:40|7160.6|7148.6|7157.3|7145.3|7160.6|7148.6|7157.3|7145.3|1
1731332330000|2024-11-11 13:38:50|7158.3|7146.3|7157.3|7145.3|7158.3|7146.3|7157.3|7145.3|0
1731332340000|2024-11-11 13:39:00|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|7158.3|7146.3|0
1731332350000|2024-11-11 13:39:10|||||||||1
1731332370000|2024-11-11 13:39:30|7159.3|7147.3|7160.3|7148.3|7160.3|7148.3|7159.3|7147.3|0
1731332380000|2024-11-11 13:39:40|7160.9|7148.9|7163.8|7151.8|7163.8|7151.8|7160.9|7148.9|0
1731332390000|2024-11-11 13:39:50|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|1
1731332410000|2024-11-11 13:40:10|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|7163.8|7151.8|0
1731332420000|2024-11-11 13:40:20|7163.3|7151.3|7160.8|7152.8|7163.8|7152.8|7160.8|7151.3|0
1731332440000|2024-11-11 13:40:40|7160.7|7152.7|7160.8|7152.8|7160.8|7152.8|7160.7|7152.7|3
1731332460000|2024-11-11 13:41:00|||||||||1
1731332470000|2024-11-11 13:41:10|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|7163.3|7151.3|1
1731332490000|2024-11-11 13:41:30|7161.2|7153.2|7160.8|7152.8|7161.2|7153.2|7160.8|7152.8|1
1731332500000|2024-11-11 13:41:40|7160.7|7152.7|7160.3|7152.3|7160.7|7152.7|7160.3|7152.3|0
1731332510000|2024-11-11 13:41:50|7160.7|7152.7|7160.7|7152.7|7160.7|7152.7|7160.7|7152.7|0
1731332520000|2024-11-11 13:42:00|7159.7|7153.7|7162.3|7154.3|7164.2|7154.3|7159.7|7151.7|1
1731332530000|2024-11-11 13:42:10|7162.7|7154.7|7162.3|7154.3|7162.7|7155.7|7161.7|7154.3|0
1731332550000|2024-11-11 13:42:30|7163.2|7155.2|7163.2|7155.2|7165.7|7155.2|7162.7|7153.7|0
1731332570000|2024-11-11 13:42:50|7164.7|7156.7|7166.2|7160.2|7168.8|7160.2|7164.7|7155.8|0
1731332580000|2024-11-11 13:43:00|7169.2|7161.2|7167.8|7159.8|7169.2|7161.2|7167.8|7159.8|1
1731332590000|2024-11-11 13:43:10|7171.7|7159.7|7170.7|7158.7|7171.7|7161.2|7169.2|7158.7|0
1731332600000|2024-11-11 13:43:20|7168.7|7160.7|7168.7|7160.7|7168.7|7160.7|7168.7|7160.7|0
1731332610000|2024-11-11 13:43:30|7168.2|7160.2|7168.2|7160.2|7168.2|7160.2|7168.2|7160.2|0
1731332620000|2024-11-11 13:43:40|7170.7|7158.7|7170.7|7158.7|7170.7|7160.7|7168.7|7158.7|0
1731332630000|2024-11-11 13:43:50|7168.2|7160.2|7171.2|7159.2|7172.2|7160.2|7168.2|7158.3|0
1731332640000|2024-11-11 13:44:00|7171.3|7159.3|7175.2|7163.2|7175.2|7163.2|7171.3|7159.3|0
1731332650000|2024-11-11 13:44:10|7175.3|7163.3|7178.2|7166.2|7178.2|7166.2|7175.3|7163.3|1
1731332660000|2024-11-11 13:44:20|7178.3|7166.3|7179.2|7167.2|7179.2|7167.2|7178.3|7166.3|0
1731332680000|2024-11-11 13:44:40|7177.7|7169.7|7171.7|7165.7|7177.7|7169.7|7171.7|7164.8|0
1731332690000|2024-11-11 13:44:50|7174.2|7166.2|7172.2|7160.2|7174.2|7166.2|7171.7|7159.7|1
1731332700000|2024-11-11 13:45:00|7171.7|7159.7|7173.7|7161.7|7173.7|7161.7|7171.7|7159.7|1
1731332710000|2024-11-11 13:45:10|7174.2|7162.2|7171.7|7159.7|7174.7|7162.7|7171.7|7159.7|5
1731332720000|2024-11-11 13:45:20|7171.2|7159.2|7164.7|7152.7|7171.2|7159.2|7164.7|7152.7|0
1731332730000|2024-11-11 13:45:30|7159.7|7153.7|7160.6|7148.6|7162.5|7153.7|7159.7|7148.6|4
1731332740000|2024-11-11 13:45:40|7159.6|7147.6|7159.1|7147.1|7159.6|7147.6|7159.1|7147.1|0
1731332750000|2024-11-11 13:45:50|||||||||6
1731332760000|2024-11-11 13:46:00|7159.6|7147.6|7159|7147|7159.6|7147.6|7159|7147|0
1731332770000|2024-11-11 13:46:10|7159.1|7147.1|7160.1|7148.1|7160.1|7148.1|7159.1|7147.1|0
1731332790000|2024-11-11 13:46:30|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|7160.6|7148.6|0
1731332810000|2024-11-11 13:46:50|7160.5|7148.5|7158|7150|7160.5|7150.5|7158|7148.5|26
1731332820000|2024-11-11 13:47:00|7160.1|7148.1|7160.2|7148.2|7160.3|7148.3|7160.1|7148.1|8
1731332830000|2024-11-11 13:47:10|7158.2|7150.2|7158.1|7150.1|7158.2|7150.2|7158.1|7150.1|1
1731332850000|2024-11-11 13:47:30|7156.7|7148.7|7156.6|7148.6|7158.6|7148.7|7156.6|7146.6|8
1731332860000|2024-11-11 13:47:40|7157.5|7149.5|7157.1|7149.1|7157.5|7149.5|7157.1|7149.1|0
1731332870000|2024-11-11 13:47:50|7157.5|7149.5|7163.1|7151.1|7163.1|7151.1|7156.6|7148.2|3
1731332890000|2024-11-11 13:48:10|7163.6|7151.6|7163.1|7151.1|7163.6|7151.6|7163.1|7151.1|0
1731332900000|2024-11-11 13:48:20|7162.8|7150.8|7154.5|7146.5|7162.8|7150.8|7154.5|7144.6|0
1731332910000|2024-11-11 13:48:30|7152.1|7146.1|7150|7138|7152.6|7146.6|7150|7138|10
1731332920000|2024-11-11 13:48:40|7149.7|7137.7|7144|7132|7149.7|7137.7|7144|7132|0
1731332930000|2024-11-11 13:48:50|7143.9|7131.9|7150|7138|7152.4|7140.4|7143.9|7131.9|1
1731332940000|2024-11-11 13:49:00|7149.4|7137.4|7150.4|7138.4|7150.4|7138.4|7149.4|7137.4|5
1731332950000|2024-11-11 13:49:10|7150.5|7138.5|7147.8|7135.8|7151.9|7139.9|7147.8|7135.8|16
1731332960000|2024-11-11 13:49:20|7145.8|7137.8|7145.3|7133.3|7145.8|7137.8|7145.3|7133.3|0
1731332980000|2024-11-11 13:49:40|||||||||2
1731332990000|2024-11-11 13:49:50|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|7145.2|7133.2|0
1731333000000|2024-11-11 13:50:00|7143.8|7131.8|7143.8|7131.8|7143.8|7131.8|7143.8|7131.8|0
1731333010000|2024-11-11 13:50:10|7144.3|7132.3|7143.8|7131.8|7144.3|7132.3|7143.8|7131.8|0
1731333030000|2024-11-11 13:50:30|7143.3|7135.3|7143.3|7135.3|7143.3|7135.3|7143.3|7135.3|0
1731333040000|2024-11-11 13:50:40|7147.8|7135.8|7152.2|7144.2|7153.7|7144.2|7145.8|7135.8|3
1731333050000|2024-11-11 13:50:50|7150.7|7144.7|7154.3|7146.3|7154.3|7146.8|7150.7|7140.3|1
1731333060000|2024-11-11 13:51:00|7155.3|7147.3|7150.2|7142.2|7155.4|7147.3|7149.7|7140.2|3
1731333070000|2024-11-11 13:51:10|7149.7|7141.7|7150.2|7142.2|7152.7|7142.7|7149.7|7140.7|5
1731333080000|2024-11-11 13:51:20|7152.2|7140.2|7150.2|7142.2|7152.2|7142.2|7150.2|7140.2|0
1731333110000|2024-11-11 13:51:50|7152.2|7140.2|7146.5|7138.5|7152.2|7140.2|7146.5|7135.1|17
1731333120000|2024-11-11 13:52:00|7146|7138|7146|7138|7146|7138|7146|7138|4
1731333130000|2024-11-11 13:52:10|||||||||2
1731333170000|2024-11-11 13:52:50|7151|7139|7151|7139|7151|7139|7151|7139|2
1731333190000|2024-11-11 13:53:10|7151.4|7139.4|7145.4|7133.4|7151.9|7142.3|7145.4|7133.4|0
1731333200000|2024-11-11 13:53:20|7141.8|7135.8|7134.4|7122.4|7141.8|7135.8|7131.9|7120.4|11
1731333210000|2024-11-11 13:53:30|7133.9|7121.9|7130.9|7122.9|7133.9|7122.9|7130.9|7121.4|0
1731333220000|2024-11-11 13:53:40|||||||||1
1731333240000|2024-11-11 13:54:00|7132.8|7120.8|7132.8|7120.8|7132.8|7120.8|7132.3|7120.3|6
1731333260000|2024-11-11 13:54:20|7131.8|7119.8|7131.3|7119.3|7131.8|7119.8|7131.3|7119.3|0
1731333270000|2024-11-11 13:54:30|7131|7119|7122.3|7110.3|7131|7119|7120.8|7110.3|2
1731333280000|2024-11-11 13:54:40|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|7120.9|7108.9|0
1731333300000|2024-11-11 13:55:00|7119.4|7111.4|7119.4|7111.4|7119.4|7111.4|7119.4|7111.4|3
1731333310000|2024-11-11 13:55:10|7115.8|7103.8|7109.8|7097.8|7115.8|7103.8|7109.8|7097.8|9
1731333320000|2024-11-11 13:55:20|7109.3|7097.3|7109.3|7097.3|7109.3|7097.3|7106.8|7094.8|1
1731333330000|2024-11-11 13:55:30|7109.2|7097.2|7106.2|7094.2|7109.7|7097.7|7106.2|7094.2|6
1731333340000|2024-11-11 13:55:40|7106.1|7094.1|7108.2|7100.2|7108.2|7100.2|7106.1|7094.1|0
1731333350000|2024-11-11 13:55:50|7107.2|7101.2|7107.2|7101.2|7108.7|7101.2|7107.2|7100.2|0
1731333360000|2024-11-11 13:56:00|7107.7|7101.7|7117.1|7105.1|7118|7106|7107.7|7095.7|18
1731333370000|2024-11-11 13:56:10|7117|7105|7112.5|7100.5|7117|7105|7112.5|7100.5|4
1731333380000|2024-11-11 13:56:20|7111|7099|7103.9|7091.9|7111|7099|7103.9|7091.9|13
1731333390000|2024-11-11 13:56:30|7104.4|7092.4|7103|7091|7104.4|7093.4|7100.9|7090.9|0
1731333400000|2024-11-11 13:56:40|7105.8|7093.8|7099.9|7087.9|7105.8|7093.8|7099.4|7087.4|5
1731333410000|2024-11-11 13:56:50|7100.4|7088.4|7098.4|7090.4|7102.9|7090.9|7098.4|7088.4|1
1731333430000|2024-11-11 13:57:10|7102.3|7090.3|7110.3|7098.3|7110.4|7098.4|7101.4|7089.4|15
1731333440000|2024-11-11 13:57:20|7108.8|7096.8|7107.8|7095.8|7108.9|7096.9|7107.8|7095.8|0
1731333450000|2024-11-11 13:57:30|7106.3|7094.3|7105.3|7093.3|7106.8|7094.8|7105.3|7093.3|0
1731333460000|2024-11-11 13:57:40|7106.3|7094.3|7105.3|7093.3|7106.3|7094.3|7105.3|7093.3|1
1731333470000|2024-11-11 13:57:50|7105.2|7093.2|7102.8|7090.8|7105.2|7093.2|7101.3|7089.3|0
1731333480000|2024-11-11 13:58:00|7103.3|7091.3|7103.3|7091.3|7103.3|7091.3|7103.3|7091.3|20
1731333490000|2024-11-11 13:58:10|||||||||2
1731333500000|2024-11-11 13:58:20|7103.1|7091.1|7099.3|7087.3|7103.1|7091.1|7099.3|7087.3|0
1731333520000|2024-11-11 13:58:40|7099.4|7087.4|7100.8|7088.8|7101.3|7089.3|7099.4|7087.4|0
1731333530000|2024-11-11 13:58:50|7098.3|7086.3|7097.3|7085.3|7098.3|7086.3|7097.3|7085.3|0
1731333540000|2024-11-11 13:59:00|7095.3|7087.3|7095.3|7087.3|7095.3|7087.3|7095.3|7087.3|0
1731333550000|2024-11-11 13:59:10|7095.8|7087.8|7096.8|7084.8|7097.3|7087.8|7095.8|7084.8|5
1731333560000|2024-11-11 13:59:20|7096.7|7084.7|7090.3|7078.3|7097.7|7087.3|7089.8|7077.8|2
1731333570000|2024-11-11 13:59:30|7090.2|7078.2|7089.8|7077.8|7090.3|7078.3|7089.8|7077.8|0
1731333580000|2024-11-11 13:59:40|7090.3|7078.3|7090.2|7078.2|7091.7|7079.7|7089.2|7077.2|9
1731333600000|2024-11-11 14:00:00|7089.7|7077.7|7088.7|7080.7|7090.2|7080.7|7088.7|7077.7|0
1731333610000|2024-11-11 14:00:10|7087.8|7081.8|7085.7|7077.7|7090.6|7081.8|7085.3|7075.2|2
1731333620000|2024-11-11 14:00:20|7087.7|7075.7|7087.2|7075.2|7087.7|7077.7|7085.7|7075.2|12
1731333630000|2024-11-11 14:00:30|7086.2|7078.2|7088.2|7076.2|7088.2|7078.2|7085.7|7075.2|1
1731333640000|2024-11-11 14:00:40|7086.7|7078.7|7086.7|7078.7|7086.7|7078.7|7086.7|7078.7|1
1731333660000|2024-11-11 14:01:00|7085.8|7079.8|7086.7|7080.7|7086.7|7080.7|7085.8|7079.8|7
1731333670000|2024-11-11 14:01:10|7090|7078|7089.9|7077.9|7090|7078|7089.9|7077.9|6
1731333680000|2024-11-11 14:01:20|7090.4|7078.4|7090.4|7078.4|7090.4|7078.4|7090.4|7078.4|0
1731333690000|2024-11-11 14:01:30|7087.9|7075.9|7086.9|7074.9|7087.9|7075.9|7086.9|7074.9|4
1731333700000|2024-11-11 14:01:40|7087.4|7075.4|7086.8|7074.8|7087.4|7077.4|7084.9|7074.8|14
1731333720000|2024-11-11 14:02:00|7083.8|7075.8|7087.3|7079.3|7088.8|7079.3|7083.8|7073.6|6
1731333730000|2024-11-11 14:02:10|7087.8|7079.8|7086.9|7080.9|7087.8|7080.9|7086.9|7079.8|10
1731333740000|2024-11-11 14:02:20|7087.9|7081.9|7083.4|7077.4|7087.9|7081.9|7083.4|7077.4|2
1731333750000|2024-11-11 14:02:30|7087.4|7079.4|7087.4|7079.4|7087.4|7079.4|7087.4|7079.4|0
1731333770000|2024-11-11 14:02:50|7089.5|7077.5|7087|7081|7089.5|7081|7087|7077.4|21
1731333780000|2024-11-11 14:03:00|7082.3|7076.3|7083.4|7075.4|7083.4|7076.3|7082.3|7075.4|6
1731333790000|2024-11-11 14:03:10|7083.9|7075.9|7083.9|7075.9|7083.9|7075.9|7083.9|7075.9|0
1731333800000|2024-11-11 14:03:20|7083.4|7075.4|7068.7|7056.7|7085.3|7075.4|7068.7|7056.7|24
1731333810000|2024-11-11 14:03:30|7068.2|7056.2|7067.2|7059.2|7068.7|7059.2|7066.7|7054.7|0
1731333820000|2024-11-11 14:03:40|7068.2|7060.2|7079.2|7067.2|7079.2|7067.2|7068.2|7056.9|0
1731333830000|2024-11-11 14:03:50|7078.7|7066.7|7066.7|7054.7|7078.7|7066.7|7066.2|7054.7|3
1731333840000|2024-11-11 14:04:00|7067.2|7055.2|7069.2|7057.2|7069.2|7057.2|7067.2|7055.2|20
1731333850000|2024-11-11 14:04:10|7068.7|7056.7|7067.7|7055.7|7068.7|7056.7|7066.7|7054.7|0
1731333860000|2024-11-11 14:04:20|7067.6|7055.6|7067.6|7055.6|7067.6|7055.6|7067.1|7055.1|7
1731333870000|2024-11-11 14:04:30|7067.1|7055.1|7067.1|7055.1|7067.1|7055.1|7067.1|7055.1|0
1731333880000|2024-11-11 14:04:40|||||||||14
1731333910000|2024-11-11 14:05:10|7068.1|7056.1|7067.1|7059.1|7068.1|7059.1|7067.1|7056.1|9
1731333920000|2024-11-11 14:05:20|7065.6|7059.6|7064.1|7056.1|7066.6|7059.6|7064.1|7053.6|1
1731333930000|2024-11-11 14:05:30|7064.6|7056.6|7078.1|7066.1|7078.1|7066.1|7064.6|7053.6|21
1731333940000|2024-11-11 14:05:40|7077.1|7065.1|7078.6|7066.6|7080.6|7068.6|7077.1|7065.1|17
1731333950000|2024-11-11 14:05:50|7078.7|7066.7|7078.6|7066.6|7079.6|7067.6|7078.1|7066.1|9
1731333960000|2024-11-11 14:06:00|7077.1|7065.1|7079.7|7067.7|7079.7|7067.7|7077.1|7065.1|0
1731333970000|2024-11-11 14:06:10|7080.1|7068.1|7087.6|7075.6|7087.6|7075.6|7080.1|7068.1|0
1731333980000|2024-11-11 14:06:20|7085.6|7077.6|7082.3|7070.3|7087.6|7078.1|7080.2|7070.3|1
1731333990000|2024-11-11 14:06:30|7084.2|7072.2|7082.2|7074.2|7084.2|7074.2|7082.2|7072.2|0
1731334000000|2024-11-11 14:06:40|7082.7|7074.7|7085.9|7073.9|7086|7074.9|7082.7|7073.5|27
1731334010000|2024-11-11 14:06:50|7083.9|7075.9|7086.9|7074.9|7086.9|7076.4|7083.9|7074.9|0
1731334020000|2024-11-11 14:07:00|7087.2|7075.2|7096.4|7084.4|7096.4|7084.4|7087.2|7075.2|0
1731334030000|2024-11-11 14:07:10|7095.4|7083.4|7105.4|7093.4|7105.4|7093.4|7095.4|7083.4|0
1731334040000|2024-11-11 14:07:20|7105.7|7093.7|7099|7087|7105.7|7093.7|7099|7087|0
1731334050000|2024-11-11 14:07:30|7101.4|7089.4|7095.8|7087.8|7101.4|7093.3|7095.8|7086.3|3
1731334060000|2024-11-11 14:07:40|7097.9|7085.9|7096.4|7088.4|7097.9|7088.4|7095.9|7085.9|0
1731334070000|2024-11-11 14:07:50|7096.3|7088.3|7098.3|7086.3|7098.3|7088.3|7096.3|7086.2|8
1731334080000|2024-11-11 14:08:00|7098.6|7086.6|7105.3|7093.3|7105.3|7093.3|7098.6|7086.6|0
1731334090000|2024-11-11 14:08:10|7105.8|7093.8|7101.3|7089.3|7105.8|7093.8|7101.3|7089.3|0
1731334100000|2024-11-11 14:08:20|7100.8|7088.8|7100.6|7092.6|7102.2|7092.6|7100.2|7088.2|31
1731334110000|2024-11-11 14:08:30|7097.2|7089.2|7106.7|7098.7|7107.2|7098.7|7097.2|7087.6|0
1731334120000|2024-11-11 14:08:40|7105.7|7099.7|7118.7|7106.7|7118.7|7106.7|7105.7|7093.7|1
1731334130000|2024-11-11 14:08:50|7118.8|7106.8|7123.7|7111.7|7124.7|7112.7|7118.8|7106.8|0
1731334140000|2024-11-11 14:09:00|7123.2|7111.2|7115.6|7103.6|7126.1|7114.1|7115.6|7103.6|3
1731334150000|2024-11-11 14:09:10|7115.1|7103.1|7115.6|7103.6|7120.4|7108.4|7112.9|7102.6|2
1731334160000|2024-11-11 14:09:20|7115.8|7103.8|7127.1|7115.1|7127.1|7115.1|7115.8|7103.8|0
1731334170000|2024-11-11 14:09:30|7125.6|7113.6|7129.1|7117.1|7130.7|7118.7|7125.6|7113.6|1
1731334180000|2024-11-11 14:09:40|7128.1|7116.1|7128.2|7116.2|7128.2|7116.2|7128.1|7116.1|1
1731334190000|2024-11-11 14:09:50|7129.6|7117.6|7126.1|7118.1|7129.6|7118.1|7126.1|7116.6|0
1731334200000|2024-11-11 14:10:00|7125.7|7117.7|7123.2|7111.2|7125.7|7117.7|7121.1|7111.2|1
1731334220000|2024-11-11 14:10:20|7120.7|7108.7|7123.2|7111.2|7123.2|7111.2|7120.7|7108.7|0
1731334230000|2024-11-11 14:10:30|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|7122.7|7110.7|0
1731334250000|2024-11-11 14:10:50|||||||||1
1731334260000|2024-11-11 14:11:00|7120.1|7112.1|7122.1|7110.1|7122.2|7112.1|7120.1|7110.1|4
1731334270000|2024-11-11 14:11:10|7121.6|7109.6|7122.1|7110.1|7122.1|7110.1|7121.6|7109.6|1
1731334300000|2024-11-11 14:11:40|7122.2|7110.2|7115.7|7107.7|7122.2|7111.9|7115.7|7107.7|0
1731334310000|2024-11-11 14:11:50|7117.7|7105.7|7118.8|7106.8|7119.4|7107.7|7113.3|7101.3|12
1731334320000|2024-11-11 14:12:00|7118.3|7106.3|7118.4|7106.4|7118.4|7106.4|7118.3|7106.3|0
1731334330000|2024-11-11 14:12:10|7118.9|7106.9|7118.8|7106.8|7118.9|7106.9|7118.8|7106.8|21
1731334340000|2024-11-11 14:12:20|7118.9|7106.9|7118.4|7106.4|7119.4|7109.3|7117.3|7106.4|4
1731334350000|2024-11-11 14:12:30|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|7118.8|7106.8|6
1731334360000|2024-11-11 14:12:40|7116.8|7108.8|7126.2|7114.2|7126.2|7114.2|7116.8|7108.8|4
1731334390000|2024-11-11 14:13:10|7125.7|7113.7|7125.2|7113.2|7125.7|7113.7|7125.2|7113.2|0
1731334400000|2024-11-11 14:13:20|||||||||2
1731334410000|2024-11-11 14:13:30|7125.7|7113.7|7125.6|7113.6|7125.7|7113.7|7125.6|7113.6|13
1731334420000|2024-11-11 14:13:40|7126.6|7114.6|7127.1|7115.1|7127.1|7115.1|7126.6|7114.6|1
1731334430000|2024-11-11 14:13:50|7126.6|7114.6|7128.1|7116.1|7128.1|7116.1|7126.6|7114.6|1
1731334440000|2024-11-11 14:14:00|7127.1|7119.1|7135.1|7123.1|7135.1|7123.1|7127.1|7118.1|0
1731334450000|2024-11-11 14:14:10|7135.5|7123.5|7144.6|7132.6|7144.6|7132.6|7135.5|7123.5|2
1731334460000|2024-11-11 14:14:20|7144.7|7132.7|7145.1|7133.1|7146.6|7134.6|7144.7|7132.7|3
1731334480000|2024-11-11 14:14:40|7142.6|7130.6|7141.6|7129.6|7142.6|7131.1|7139.1|7129.2|0
1731334490000|2024-11-11 14:14:50|||||||||1
1731334500000|2024-11-11 14:15:00|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|7142.1|7130.1|0
1731334510000|2024-11-11 14:15:10|7143.6|7131.6|7149.1|7137.1|7153.1|7141.1|7143.6|7131.6|0
1731334520000|2024-11-11 14:15:20|7148.6|7136.6|7148.6|7136.6|7148.6|7136.6|7148.6|7136.6|0
1731334530000|2024-11-11 14:15:30|7149.1|7137.1|7148.6|7136.6|7149.1|7137.1|7148.6|7136.6|0
1731334540000|2024-11-11 14:15:40|7149.1|7137.1|7149.1|7137.1|7149.1|7137.1|7149.1|7137.1|3
1731334560000|2024-11-11 14:16:00|7149.6|7137.6|7149.6|7137.6|7149.6|7137.6|7149.6|7137.6|0
1731334570000|2024-11-11 14:16:10|7154.1|7142.1|7153.1|7141.1|7154.1|7142.1|7153.1|7141.1|1
1731334580000|2024-11-11 14:16:20|7156.6|7144.6|7153.1|7141.1|7156.6|7144.6|7153.1|7141.1|0
1731334590000|2024-11-11 14:16:30|7152.6|7140.6|7142.1|7130.1|7152.6|7140.6|7142.1|7130.1|7
1731334600000|2024-11-11 14:16:40|||||||||4
1731334620000|2024-11-11 14:17:00|7141.6|7129.6|7132.6|7120.6|7141.6|7129.6|7132.6|7120.6|1
1731334630000|2024-11-11 14:17:10|7132.1|7120.1|7132.1|7120.1|7132.1|7120.1|7132.1|7120.1|0
1731334670000|2024-11-11 14:17:50|7135.1|7124.1|7135.1|7123.1|7135.1|7124.1|7135.1|7123.1|0
1731334690000|2024-11-11 14:18:10|7131|7119|7130.9|7118.9|7131|7119|7130.9|7118.9|45
1731334700000|2024-11-11 14:18:20|7129|7117|7127.3|7115.3|7129|7117|7127.3|7115.3|3
1731334710000|2024-11-11 14:18:30|7127.8|7115.8|7127.9|7115.9|7127.9|7115.9|7127.8|7115.8|2
1731334720000|2024-11-11 14:18:40|||||||||22
1731334730000|2024-11-11 14:18:50|7129.5|7117.5|7134.9|7122.9|7134.9|7122.9|7129.5|7117.5|2
1731334740000|2024-11-11 14:19:00|7134.4|7122.4|7130.4|7118.4|7134.4|7122.4|7130.4|7118.4|0
1731334750000|2024-11-11 14:19:10|7130.2|7118.2|7127.9|7115.9|7130.2|7118.2|7127.9|7115.9|0
1731334760000|2024-11-11 14:19:20|7126.9|7114.9|7126.9|7114.9|7126.9|7114.9|7126.9|7114.9|1
1731334770000|2024-11-11 14:19:30|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7
1731334820000|2024-11-11 14:20:20|||||||||3
1731334850000|2024-11-11 14:20:50|||||||||11
1731334860000|2024-11-11 14:21:00|7125.4|7113.4|7124.4|7112.4|7125.4|7113.4|7124.4|7112.4|1
1731334870000|2024-11-11 14:21:10|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|0
1731334880000|2024-11-11 14:21:20|7126.4|7114.4|7126.9|7114.9|7126.9|7114.9|7126.4|7114.4|2
1731334890000|2024-11-11 14:21:30|7126.8|7114.8|7125.9|7113.9|7126.8|7114.8|7125.9|7113.9|0
1731334900000|2024-11-11 14:21:40|7126.4|7114.4|7127.5|7115.5|7128.9|7116.9|7125.9|7113.9|28
1731334910000|2024-11-11 14:21:50|7128|7116|7125.1|7113.1|7128|7116|7125|7113|0
1731334920000|2024-11-11 14:22:00|7127.5|7115.5|7127|7115|7127.5|7115.5|7127|7115|0
1731334930000|2024-11-11 14:22:10|7126.4|7114.4|7125.5|7113.5|7126.4|7114.4|7125|7113|0
1731334940000|2024-11-11 14:22:20|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|7124.5|7112.5|0
1731334950000|2024-11-11 14:22:30|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|7125.5|7113.5|3
1731334960000|2024-11-11 14:22:40|||||||||1
1731334970000|2024-11-11 14:22:50|7125.6|7113.6|7130.3|7118.3|7130.4|7118.4|7125.6|7113.6|22
1731334980000|2024-11-11 14:23:00|7130.2|7118.2|7124.7|7112.7|7131.2|7119.2|7124.7|7112.7|5
1731334990000|2024-11-11 14:23:10|7123.7|7111.7|7125.7|7113.7|7125.7|7113.7|7123.7|7111.7|0
1731335000000|2024-11-11 14:23:20|7113.5|7101.5|7114.6|7102.6|7117.6|7105.6|7113.5|7101.5|22
1731335010000|2024-11-11 14:23:30|7113.1|7101.1|7113.6|7101.6|7113.6|7101.6|7113.1|7101.1|0
1731335020000|2024-11-11 14:23:40|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|7113.1|7101.1|0
1731335030000|2024-11-11 14:23:50|7113|7101|7112.5|7100.5|7113|7101|7112.5|7100.5|2
1731335040000|2024-11-11 14:24:00|7112.6|7100.6|7135.7|7123.7|7135.8|7123.8|7112.6|7100.6|41
1731335050000|2024-11-11 14:24:10|7137.2|7125.2|7134.2|7122.2|7137.2|7125.2|7133.7|7121.7|1
1731335060000|2024-11-11 14:24:20|7134.3|7122.3|7132.3|7120.3|7134.3|7122.3|7132.3|7120.3|1
1731335070000|2024-11-11 14:24:30|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|7131.8|7119.8|2
1731335080000|2024-11-11 14:24:40|7132.2|7120.2|7132.2|7120.2|7132.2|7120.2|7132.2|7120.2|0
1731335100000|2024-11-11 14:25:00|7131.8|7119.8|7133.2|7121.2|7133.2|7121.2|7130.3|7118.3|0
1731335110000|2024-11-11 14:25:10|7133.3|7121.3|7134.2|7122.2|7134.2|7122.2|7133.3|7121.3|0
1731335120000|2024-11-11 14:25:20|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|7133.3|7121.3|2
1731335140000|2024-11-11 14:25:40|7136.7|7124.7|7136.9|7124.9|7136.9|7124.9|7136.7|7124.7|1
1731335150000|2024-11-11 14:25:50|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|0
1731335160000|2024-11-11 14:26:00|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|2
1731335170000|2024-11-11 14:26:10|7138.8|7126.8|7140.2|7128.2|7140.7|7128.7|7138.7|7126.7|3
1731335180000|2024-11-11 14:26:20|7138.2|7130.2|7138.2|7130.2|7138.2|7130.2|7138.2|7130.2|0
1731335200000|2024-11-11 14:26:40|7139.7|7131.7|7139.7|7127.7|7140.7|7131.7|7135.2|7127.2|9
1731335210000|2024-11-11 14:26:50|7138.7|7126.7|7139.2|7127.2|7139.2|7127.2|7138.7|7126.7|0
1731335220000|2024-11-11 14:27:00|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|7139.7|7127.7|0
1731335240000|2024-11-11 14:27:20|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|7140.2|7128.2|0
1731335250000|2024-11-11 14:27:30|||||||||9
1731335260000|2024-11-11 14:27:40|7140.4|7128.4|7140.4|7128.4|7140.4|7128.4|7140.4|7128.4|6
1731335270000|2024-11-11 14:27:50|7140.5|7128.5|7140.5|7128.5|7140.5|7128.5|7140.1|7128.1|7
1731335290000|2024-11-11 14:28:10|7136.6|7124.6|7125|7113|7136.6|7124.6|7125|7113|2
1731335300000|2024-11-11 14:28:20|7125.1|7113.1|7124|7112|7125.5|7113.5|7124|7112|0
1731335310000|2024-11-11 14:28:30|7124.5|7112.5|7124.4|7112.4|7125|7113|7124.4|7112.4|4
1731335320000|2024-11-11 14:28:40|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|0
1731335330000|2024-11-11 14:28:50|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1731335340000|2024-11-11 14:29:00|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|7124.9|7112.9|0
1731335360000|2024-11-11 14:29:20|7124.4|7112.4|7122.9|7110.9|7124.4|7112.4|7122.9|7110.9|6
1731335400000|2024-11-11 14:30:00|7120.3|7108.3|7119.4|7111.4|7120.3|7111.4|7119.4|7108.3|0
1731335410000|2024-11-11 14:30:10|7114.3|7102.3|7117.2|7105.2|7117.3|7105.3|7114.3|7102.3|2
1731335420000|2024-11-11 14:30:20|7117.7|7105.7|7111.3|7099.3|7117.7|7105.7|7111.3|7099.3|0
1731335430000|2024-11-11 14:30:30|7109.3|7097.3|7108.8|7096.8|7109.3|7097.3|7108.8|7096.8|0
1731335440000|2024-11-11 14:30:40|7108.7|7096.7|7109.2|7097.2|7109.2|7097.2|7108.7|7096.7|0
1731335470000|2024-11-11 14:31:10|7109.3|7097.3|7109.2|7097.2|7109.3|7097.3|7109.2|7097.2|1
1731335480000|2024-11-11 14:31:20|7102.8|7096.8|7109.2|7097.2|7109.2|7097.2|7102.8|7096.8|0
1731335500000|2024-11-11 14:31:40|7109.3|7097.3|7107.2|7095.2|7109.7|7097.7|7107.2|7095.2|0
1731335510000|2024-11-11 14:31:50|7104.7|7092.7|7105.2|7093.2|7105.2|7093.2|7104.7|7092.7|0
1731335520000|2024-11-11 14:32:00|7105.7|7093.7|7105.7|7093.7|7105.7|7093.7|7105.7|7093.7|0
1731335540000|2024-11-11 14:32:20|||||||||1
1731335550000|2024-11-11 14:32:30|7103.7|7095.7|7104.7|7096.7|7104.7|7096.7|7103.7|7095.7|5
1731335560000|2024-11-11 14:32:40|7098.7|7086.7|7096.7|7084.7|7098.7|7086.7|7096.7|7084.7|0
1731335570000|2024-11-11 14:32:50|7095.2|7083.2|7086.7|7074.7|7095.2|7083.2|7082.7|7073.8|3
1731335580000|2024-11-11 14:33:00|7085.2|7073.2|7083.2|7071.2|7085.2|7073.7|7078.7|7068.7|2
1731335590000|2024-11-11 14:33:10|7083.3|7071.3|7084.7|7072.7|7084.7|7072.7|7083.3|7071.3|0
1731335600000|2024-11-11 14:33:20|7082.2|7074.2|7082.2|7074.2|7082.2|7074.2|7082.2|7074.2|3
1731335610000|2024-11-11 14:33:30|7084.3|7072.3|7084.7|7078.7|7084.7|7078.7|7084.3|7072.3|2
1731335620000|2024-11-11 14:33:40|7081.7|7076.7|7081.7|7069.7|7083.7|7076.7|7081.7|7069.7|0
1731335630000|2024-11-11 14:33:50|7081.8|7069.8|7082.2|7070.2|7082.2|7070.2|7081.8|7069.8|0
1731335640000|2024-11-11 14:34:00|7080.7|7072.7|7080.7|7072.7|7080.7|7072.7|7080.7|7072.7|0
1731335650000|2024-11-11 14:34:10|7081.2|7073.2|7081.2|7073.2|7081.2|7073.2|7081.2|7073.2|0
1731335680000|2024-11-11 14:34:40|7081.7|7073.7|7081.2|7075.2|7082.2|7075.2|7081.2|7073.7|3
1731335690000|2024-11-11 14:34:50|7082.2|7074.2|7082.2|7074.2|7082.2|7074.2|7082.2|7074.2|0
1731335700000|2024-11-11 14:35:00|7081.7|7075.7|7089.7|7081.7|7091.7|7081.7|7081.7|7075.7|1
1731335710000|2024-11-11 14:35:10|7090.7|7082.7|7091.7|7079.7|7094.7|7082.7|7090.7|7079.7|0
1731335720000|2024-11-11 14:35:20|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|7090.2|7078.2|0
1731335730000|2024-11-11 14:35:30|7089.2|7077.2|7086.7|7078.7|7089.2|7078.7|7086.7|7077.2|0
1731335750000|2024-11-11 14:35:50|7089.4|7077.4|7102.3|7090.3|7102.3|7090.3|7089.4|7077.4|7
1731335760000|2024-11-11 14:36:00|7101.3|7093.3|7101.3|7093.3|7101.3|7093.3|7101.3|7093.3|0
1731335770000|2024-11-11 14:36:10|7101.8|7093.8|7101.8|7093.8|7101.8|7093.8|7101.8|7093.8|0
1731335780000|2024-11-11 14:36:20|7101.3|7095.3|7101.8|7093.8|7102.3|7095.3|7101.3|7093.8|2
1731335790000|2024-11-11 14:36:30|7102.3|7094.3|7098.3|7090.3|7102.3|7094.3|7098.3|7087.8|0
1731335800000|2024-11-11 14:36:40|7102.3|7089.8|7098.8|7090.8|7102.3|7091.8|7098.8|7089.8|0
1731335820000|2024-11-11 14:37:00|7097.3|7089.3|7097.2|7085.2|7097.3|7089.3|7096.7|7085.2|0
1731335830000|2024-11-11 14:37:10|7094.8|7082.8|7086.8|7074.8|7094.8|7082.8|7085.8|7073.8|0
1731335860000|2024-11-11 14:37:40|7086.5|7074.5|7076.3|7064.3|7086.5|7074.5|7076.3|7064.3|1
1731335870000|2024-11-11 14:37:50|7076.8|7064.8|7076.8|7064.8|7076.8|7064.8|7076.3|7064.3|0
1731335880000|2024-11-11 14:38:00|7076.7|7064.7|7076|7064|7076.8|7064.8|7075.8|7063.8|24
1731335910000|2024-11-11 14:38:30|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|7075.9|7063.9|1
1731335940000|2024-11-11 14:39:00|7076.4|7064.4|7085.4|7073.4|7085.4|7073.4|7076.4|7064.4|3
1731335960000|2024-11-11 14:39:20|7086.4|7074.4|7086.3|7074.3|7086.4|7074.4|7085.9|7073.9|0
1731335970000|2024-11-11 14:39:30|7085.9|7073.9|7085.4|7079.4|7086.9|7079.4|7085.4|7073.9|1
1731335980000|2024-11-11 14:39:40|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|9
1731335990000|2024-11-11 14:39:50|7084.8|7073.3|7084.8|7072.8|7084.8|7073.3|7084.8|7072.8|2
1731336000000|2024-11-11 14:40:00|7083.3|7071.3|7083.3|7071.3|7083.3|7071.3|7083.3|7071.3|0
1731336010000|2024-11-11 14:40:10|7082.8|7070.8|7082.8|7070.8|7082.8|7070.8|7082.8|7070.8|1
1731336030000|2024-11-11 14:40:30|||||||||1
1731336040000|2024-11-11 14:40:40|7080.8|7068.8|7081.8|7069.8|7081.8|7072.8|7080.8|7068.8|1
1731336060000|2024-11-11 14:41:00|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|7081.7|7069.7|2
1731336090000|2024-11-11 14:41:30|7081.9|7069.9|7085.2|7073.2|7095.2|7083.2|7081.9|7069.9|2
1731336100000|2024-11-11 14:41:40|7083.7|7071.7|7080.7|7068.7|7083.7|7071.7|7080.7|7068.7|0
1731336110000|2024-11-11 14:41:50|7078.7|7066.7|7078.2|7066.2|7078.7|7066.7|7078.2|7066.2|0
1731336120000|2024-11-11 14:42:00|7077.7|7065.7|7075.1|7067.1|7077.8|7069.2|7072.7|7062.8|5
1731336130000|2024-11-11 14:42:10|7071.7|7065.7|7071.7|7065.7|7071.7|7065.7|7071.2|7063.2|0
1731336140000|2024-11-11 14:42:20|7072.2|7066.2|7077.7|7069.7|7078.2|7070.2|7072.2|7066.2|4
1731336160000|2024-11-11 14:42:40|7077.2|7069.2|7077.2|7069.2|7077.2|7069.2|7077.2|7069.2|0
1731336180000|2024-11-11 14:43:00|7081.2|7073.2|7080.7|7068.7|7081.2|7073.2|7080.7|7068.7|4
1731336190000|2024-11-11 14:43:10|7080.2|7068.2|7080.2|7068.2|7080.2|7068.2|7080.2|7068.2|4
1731336200000|2024-11-11 14:43:20|7078.2|7070.2|7084.7|7072.7|7084.7|7072.7|7075.7|7064.7|0
1731336210000|2024-11-11 14:43:30|7084.8|7072.8|7085.7|7073.7|7085.7|7073.7|7084.8|7072.8|0
1731336220000|2024-11-11 14:43:40|7085.8|7073.8|7092.7|7080.7|7092.7|7082.7|7085.8|7073.8|0
1731336230000|2024-11-11 14:43:50|7093.2|7081.2|7091.7|7083.7|7093.2|7083.7|7091.7|7081.2|2
1731336250000|2024-11-11 14:44:10|7092.2|7084.2|7092.2|7084.2|7092.2|7084.2|7092.2|7084.2|0
1731336260000|2024-11-11 14:44:20|7091.7|7085.7|7091.2|7085.2|7091.7|7085.7|7091.2|7085.2|0
1731336270000|2024-11-11 14:44:30|7090.7|7083.2|7090.7|7082.7|7090.7|7083.2|7090.7|7082.7|3
1731336280000|2024-11-11 14:44:40|7090.2|7082.2|7090.2|7082.2|7090.2|7082.2|7090.2|7082.2|0
1731336300000|2024-11-11 14:45:00|7092.7|7084.7|7089.7|7077.7|7092.7|7084.7|7089.2|7077.2|0
1731336310000|2024-11-11 14:45:10|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|0
1731336350000|2024-11-11 14:45:50|7088.7|7076.7|7090.5|7078.5|7090.5|7081|7088.7|7076.7|35
1731336360000|2024-11-11 14:46:00|7090|7078|7086.5|7080.5|7094.6|7082.6|7086.5|7078|5
1731336370000|2024-11-11 14:46:10|7092.1|7080.1|7089|7077|7092.1|7080.1|7084.5|7076.5|2
1731336380000|2024-11-11 14:46:20|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|7089.2|7077.2|10
1731336390000|2024-11-11 14:46:30|7089.1|7077.1|7088.6|7076.6|7089.1|7077.1|7088.6|7076.6|6
1731336400000|2024-11-11 14:46:40|7089.1|7077.1|7089.1|7077.1|7089.1|7077.1|7089.1|7077.1|4
1731336420000|2024-11-11 14:47:00|7089.6|7077.6|7088|7076|7089.6|7077.6|7088|7076|12
1731336430000|2024-11-11 14:47:10|7087.8|7075.8|7083.5|7071.5|7087.8|7075.8|7083.5|7071.5|0
1731336440000|2024-11-11 14:47:20|7083|7071|7083|7071|7083|7071|7083|7071|0
1731336450000|2024-11-11 14:47:30|7080.5|7072.5|7083.6|7071.6|7083.6|7072.5|7080.5|7071.5|0
1731336460000|2024-11-11 14:47:40|7084.1|7072.1|7087.1|7075.1|7087.1|7075.1|7083.6|7071.6|19
1731336470000|2024-11-11 14:47:50|7087.3|7075.3|7090.1|7084.1|7091.6|7084.1|7087.3|7075.3|0
1731336480000|2024-11-11 14:48:00|7087.8|7081.8|7090.6|7078.6|7090.6|7081.8|7087.8|7078.6|2
1731336490000|2024-11-11 14:48:10|7089.1|7081.1|7089|7081|7089.1|7081.1|7089|7081|0
1731336510000|2024-11-11 14:48:30|7088.1|7082.1|7094.6|7086.6|7094.6|7086.6|7088.1|7082.1|26
1731336520000|2024-11-11 14:48:40|7096.7|7084.7|7102.6|7094.6|7106.1|7096.6|7096.7|7084.7|3
1731336530000|2024-11-11 14:48:50|7104.7|7092.7|7103.7|7097.7|7104.7|7097.7|7102.7|7092.7|0
1731336540000|2024-11-11 14:49:00|7105.1|7099.1|7113.1|7101.1|7118.5|7106.7|7105.1|7097.6|6
1731336550000|2024-11-11 14:49:10|7113.6|7101.6|7110.1|7098.1|7113.6|7101.6|7109.6|7097.6|1
1731336560000|2024-11-11 14:49:20|7109.6|7097.6|7109.6|7097.6|7109.6|7097.6|7109.6|7097.6|2
1731336580000|2024-11-11 14:49:40|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|0
1731336590000|2024-11-11 14:49:50|7103.2|7095.2|7109.1|7097.1|7109.1|7097.1|7103.2|7094.1|3
1731336610000|2024-11-11 14:50:10|7108.6|7096.6|7108.1|7100.1|7108.6|7100.1|7108.1|7096.6|0
1731336620000|2024-11-11 14:50:20|7108.6|7096.6|7108.6|7096.6|7108.6|7096.6|7108.6|7096.6|0
1731336630000|2024-11-11 14:50:30|7111.6|7099.6|7111.1|7099.1|7111.6|7099.6|7111|7099|6
1731336640000|2024-11-11 14:50:40|7110.5|7102.5|7110.5|7102.5|7110.5|7102.5|7110.5|7102.5|0
1731336650000|2024-11-11 14:50:50|7112|7100|7109.5|7097.5|7112|7102|7109.5|7097.5|0
1731336670000|2024-11-11 14:51:10|7109|7101|7109|7101|7109|7101|7109|7101|6
1731336680000|2024-11-11 14:51:20|7109.5|7101.5|7109.5|7101.5|7109.5|7101.5|7109.5|7101.5|0
1731336690000|2024-11-11 14:51:30|7112.5|7100.5|7119|7107|7119|7108.5|7110.1|7100.5|0
1731336700000|2024-11-11 14:51:40|7117|7109|7119|7107|7119|7109|7114.5|7107|1
1731336710000|2024-11-11 14:51:50|7118.7|7106.7|7115.7|7103.7|7118.7|7108.2|7113.2|7103.7|24
1731336720000|2024-11-11 14:52:00|7116.7|7104.7|7116.2|7108.2|7119.2|7108.2|7116.2|7104.2|2
1731336730000|2024-11-11 14:52:10|7116.1|7108.1|7121.1|7109.1|7121.1|7110.1|7115.2|7108.1|0
1731336740000|2024-11-11 14:52:20|||||||||1
1731336750000|2024-11-11 14:52:30|||||||||6
1731336760000|2024-11-11 14:52:40|7120.6|7112.6|7127.1|7115.1|7127.1|7115.1|7120.6|7112.6|0
1731336770000|2024-11-11 14:52:50|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|0
1731336780000|2024-11-11 14:53:00|7126.6|7114.6|7125.1|7113.1|7126.6|7114.6|7122.5|7110.5|4
1731336790000|2024-11-11 14:53:10|7125.5|7113.5|7117.7|7109.7|7125.5|7113.5|7117.7|7109.7|9
1731336800000|2024-11-11 14:53:20|7115.2|7107.2|7113.7|7105.7|7115.2|7107.7|7112.2|7104.2|3
1731336820000|2024-11-11 14:53:40||7107.7||7107.7||7107.7||7107.7|0
1731336830000|2024-11-11 14:53:50|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|1
1731336840000|2024-11-11 14:54:00|7109.2|7097.2|7109.2|7097.2|7109.2|7097.2|7109.2|7097.2|1
1731336850000|2024-11-11 14:54:10|7111.2|7099.2|7103.6|7091.6|7111.2|7099.2|7103.6|7091.6|7
1731336860000|2024-11-11 14:54:20|7102.7|7090.7|7103.7|7095.7|7104.7|7095.7|7102.7|7090.7|2
1731336870000|2024-11-11 14:54:30|7104.6|7096.6|7099.6|7087.6|7106.6|7096.6|7099.6|7087.6|2
1731336880000|2024-11-11 14:54:40|7100.6|7088.6|7100.1|7088.1|7100.6|7088.6|7100.1|7088.1|1
1731336890000|2024-11-11 14:54:50|7100.2|7088.2|7091.6|7079.6|7100.4|7091.2|7090|7078|3
1731336900000|2024-11-11 14:55:00|7091.2|7079.2|7089.7|7081.7|7091.7|7081.7|7089.7|7079.2|0
1731336910000|2024-11-11 14:55:10|7090.7|7082.7|7090.7|7082.7|7090.7|7082.7|7090.7|7082.7|0
1731336920000|2024-11-11 14:55:20|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|1
1731336930000|2024-11-11 14:55:30|7092.4|7080.4|7085.1|7077.1|7092.4|7080.4|7074.6|7066.1|5
1731336940000|2024-11-11 14:55:40|7081.1|7069.1|7078.2|7070.2|7081.1|7070.2|7078.2|7068.1|0
1731336950000|2024-11-11 14:55:50|7079.1|7071.1|7079.1|7071.1|7079.1|7071.1|7078.6|7070.6|0
1731336960000|2024-11-11 14:56:00|7077.1|7071.6|7079.6|7073.6|7079.6|7073.6|7077.1|7071.6|2
1731336970000|2024-11-11 14:56:10|7080.6|7072.6|7093.6|7081.6|7093.6|7081.6|7079.6|7071.6|3
1731336980000|2024-11-11 14:56:20|7095.1|7083.1|7093.1|7081.1|7095.1|7083.1|7093.1|7081.1|0
1731336990000|2024-11-11 14:56:30|||||||||2
1731337000000|2024-11-11 14:56:40|7093.6|7081.6|7097.6|7085.6|7097.6|7085.6|7093.6|7081.6|1
1731337010000|2024-11-11 14:56:50|7098.1|7086.1|7098.6|7086.6|7103.6|7091.6|7097.6|7086.1|0
1731337020000|2024-11-11 14:57:00|7099|7087|7104.1|7092.1|7106.4|7094.4|7099|7087|0
1731337030000|2024-11-11 14:57:10|7103.1|7091.1|7102.7|7090.7|7103.1|7091.1|7102.6|7090.6|5
1731337040000|2024-11-11 14:57:20|7104.1|7092.1|7107.6|7095.6|7107.6|7095.6|7104.1|7092.1|0
1731337050000|2024-11-11 14:57:30|7107.7|7095.7|7101.1|7089.1|7110.1|7098.1|7100.6|7089.1|0
1731337060000|2024-11-11 14:57:40|7099.6|7087.6|7099.1|7087.1|7099.6|7087.6|7099.1|7087.1|0
1731337070000|2024-11-11 14:57:50|7098.8|7086.8|7086.1|7074.1|7098.8|7086.8|7086.1|7074.1|0
1731337080000|2024-11-11 14:58:00|7084.1|7076.1|7090.6|7078.6|7091.1|7079.1|7084.1|7075.3|0
1731337090000|2024-11-11 14:58:10|7087.7|7081.7|7090.6|7084.6|7090.6|7084.6|7087.7|7081.7|0
1731337100000|2024-11-11 14:58:20|7093.4|7081.4|7090.1|7078.1|7093.4|7081.4|7090.1|7078.1|0
1731337110000|2024-11-11 14:58:30|7088.6|7080.6|7096.1|7088.1|7096.1|7089.1|7088.6|7078.6|18
1731337120000|2024-11-11 14:58:40|7095.1|7089.1|7094.1|7082.1|7097.4|7089.1|7093.1|7081.1|0
1731337130000|2024-11-11 14:58:50|7092.6|7080.6|7087.2|7075.2|7092.6|7080.6|7087.2|7075.2|0
1731337140000|2024-11-11 14:59:00|7087.7|7075.7|7087.7|7075.7|7088.1|7076.1|7086.7|7074.7|0
1731337150000|2024-11-11 14:59:10|7086.7|7078.7|7086.2|7074.2|7088.6|7078.7|7086.2|7074.2|0
1731337160000|2024-11-11 14:59:20|7086.7|7074.7|7085.7|7073.7|7086.7|7074.7|7085.7|7073.7|0
1731337180000|2024-11-11 14:59:40|7083.8|7075.8|7084.7|7072.7|7086.6|7076.7|7083.7|7071.7|9
1731337190000|2024-11-11 14:59:50|7084.3|7072.3|7084.8|7072.8|7084.8|7072.8|7084.3|7072.3|10
1731337200000|2024-11-11 15:00:00|7083.8|7071.8|7078.3|7070.3|7084.3|7074.3|7077.8|7069.8|4
1731337210000|2024-11-11 15:00:10|7079.3|7067.3|7084.9|7072.9|7084.9|7072.9|7077.8|7067.3|12
1731337230000|2024-11-11 15:00:30|7082.9|7074.9|7082.9|7074.9|7082.9|7074.9|7082.9|7074.9|12
1731337240000|2024-11-11 15:00:40|7084.9|7072.9|7080|7072|7084.9|7073.4|7080|7072|1
1731337250000|2024-11-11 15:00:50|7080.5|7072.5|7079.5|7071.5|7080.5|7072.5|7079.5|7071.5|7
1731337260000|2024-11-11 15:01:00|7081.6|7069.6|7082.5|7074.5|7084.5|7074.5|7081.6|7069.6|0
1731337270000|2024-11-11 15:01:10|7082|7074|7082|7074|7082|7074|7082|7074|7
1731337280000|2024-11-11 15:01:20|7080.5|7072.5|7080|7072|7080.5|7072.5|7080|7072|3
1731337300000|2024-11-11 15:01:40|7080.5|7074|7080.5|7074.5|7080.5|7074.5|7080.5|7074|0
1731337310000|2024-11-11 15:01:50|7082|7076|7086.5|7078.5|7086.5|7078.5|7082|7076|2
1731337320000|2024-11-11 15:02:00|7087|7081|7086.9|7080.9|7087|7081|7086.9|7080.9|0
1731337330000|2024-11-11 15:02:10|7087|7079|7086.4|7074.4|7087.5|7081.5|7086.4|7074.4|3
1731337340000|2024-11-11 15:02:20|7086|7074|7086|7074|7086|7074|7086|7074|0
1731337360000|2024-11-11 15:02:40|7084|7076|7085.5|7077.5|7085.5|7077.5|7084|7076|0
1731337370000|2024-11-11 15:02:50|7087.4|7075.4|7087.5|7079.5|7087.5|7079.5|7084.5|7075.4|0
1731337380000|2024-11-11 15:03:00|7087|7081|7087|7081|7087|7081|7087|7081|0
1731337390000|2024-11-11 15:03:10|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|0
1731337400000|2024-11-11 15:03:20|7088.7|7080.7|7097|7089|7097.5|7090.4|7088.7|7080.7|6
1731337410000|2024-11-11 15:03:30|7097.5|7089.5|7100.5|7092.5|7102.9|7093.4|7097.5|7089.5|3
1731337420000|2024-11-11 15:03:40|7099.9|7093.9|7103.4|7095.4|7103.4|7095.4|7099.9|7092.9|3
1731337430000|2024-11-11 15:03:50|7105.5|7093.5|7100|7092|7106.9|7099.4|7098.5|7091.5|23
1731337440000|2024-11-11 15:04:00|7099.4|7093.4|7099.9|7091.9|7100.5|7093.4|7096.4|7087.5|9
1731337450000|2024-11-11 15:04:10|7106.6|7098.6|7107.4|7101.4|7108.9|7101.4|7106.6|7096.9|2
1731337460000|2024-11-11 15:04:20|7107|7101|7114.5|7106.5|7114.5|7106.5|7107|7100|19
1731337470000|2024-11-11 15:04:30|7114|7106|7117.5|7105.5|7118|7108|7114|7104|0
1731337480000|2024-11-11 15:04:40|7116|7110|7113|7101|7116.9|7110|7112|7100.5|1
1731337490000|2024-11-11 15:04:50|7110|7102|7108.6|7100.6|7110|7102|7108.6|7100.6|3
1731337500000|2024-11-11 15:05:00|7108.1|7100.1|7106.2|7098.2|7108.6|7100.6|7106.2|7098.2|9
1731337510000|2024-11-11 15:05:10|7106.7|7098.7|7104.1|7096.1|7107.6|7099.6|7104.1|7096.1|3
1731337520000|2024-11-11 15:05:20|7102.1|7094.1|7097.1|7085.1|7103.1|7094.1|7097.1|7085.1|3
1731337530000|2024-11-11 15:05:30|7098.1|7086.1|7099.6|7091.6|7101.1|7091.6|7095.6|7086.1|6
1731337540000|2024-11-11 15:05:40|7100.1|7094.1|7103|7091|7103|7094.1|7100.1|7091|0
1731337550000|2024-11-11 15:05:50|7100.1|7092.1|7100.1|7092.1|7100.1|7092.1|7100.1|7092.1|0
1731337570000|2024-11-11 15:06:10|7099.2|7093.2|7100.1|7094.1|7100.1|7094.1|7099.2|7093.2|0
1731337580000|2024-11-11 15:06:20|7100.6|7094.6|7101.6|7089.6|7103.5|7094.6|7100.6|7089.6|2
1731337590000|2024-11-11 15:06:30|7101.5|7089.5|7101.1|7089.1|7101.5|7089.5|7101.1|7089.1|0
1731337600000|2024-11-11 15:06:40|7100.6|7088.6|7102|7090|7102|7090|7100.6|7088.6|0
1731337620000|2024-11-11 15:07:00|7105.1|7093.1|7105.5|7099.5|7106.1|7099.5|7104.1|7093.1|1
1731337630000|2024-11-11 15:07:10|7105.6|7099.6|7106.6|7100.6|7106.6|7100.6|7105.6|7099.6|2
1731337640000|2024-11-11 15:07:20|7110.1|7098.1|7110.6|7098.6|7110.6|7098.6|7110.1|7098.1|0
1731337650000|2024-11-11 15:07:30|7111.1|7099.1|7112.6|7100.6|7112.6|7100.6|7111.1|7099.1|0
1731337660000|2024-11-11 15:07:40|7113|7101|7113|7101|7113.9|7103.5|7110.1|7099.5|8
1731337670000|2024-11-11 15:07:50|7113.5|7101.5|7113.5|7101.5|7114|7102|7113.5|7101.5|4
1731337680000|2024-11-11 15:08:00|||||||||2
1731337690000|2024-11-11 15:08:10|7106|7100|7107|7099|7107|7100|7106|7099|4
1731337700000|2024-11-11 15:08:20|||||||||10
1731337710000|2024-11-11 15:08:30|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|7109.1|7097.1|0
1731337720000|2024-11-11 15:08:40|7111.5|7099.5|7110|7098|7111.5|7101.4|7109.4|7098|0
1731337740000|2024-11-11 15:09:00|7110.5|7098.5|7115.9|7103.9|7115.9|7103.9|7110.5|7098.5|0
1731337750000|2024-11-11 15:09:10|7116|7104|7119|7107|7119|7108.9|7116|7104|0
1731337760000|2024-11-11 15:09:20|7118|7106|7117.9|7105.9|7118.4|7106.4|7117.9|7105.9|0
1731337770000|2024-11-11 15:09:30|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|7117.4|7105.4|7
1731337780000|2024-11-11 15:09:40|7117.3|7105.3|7112.4|7104.4|7117.3|7105.3|7112.4|7102.4|0
1731337790000|2024-11-11 15:09:50|7111.9|7103.9|7116|7104|7116|7104|7111.4|7103.4|0
1731337800000|2024-11-11 15:10:00|7117.4|7105.4|7116.9|7104.9|7118.4|7106.4|7116.9|7104.9|6
1731337810000|2024-11-11 15:10:10|7116.4|7104.4|7116.4|7104.4|7116.4|7104.4|7116.4|7104.4|0
1731337820000|2024-11-11 15:10:20|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|7115.4|7103.4|0
1731337840000|2024-11-11 15:10:40|7114.4|7106.4|7113.9|7105.9|7114.4|7106.4|7113.9|7105.9|0
1731337850000|2024-11-11 15:10:50|7113.4|7105.4|7108.5|7102.5|7113.4|7105.4|7108.5|7102.5|0
1731337860000|2024-11-11 15:11:00|7108.4|7100.4|7102.9|7090.9|7108.4|7100.4|7102.9|7090.9|2
1731337870000|2024-11-11 15:11:10|7100.9|7088.9|7098.9|7086.9|7100.9|7088.9|7098.9|7086.9|0
1731337880000|2024-11-11 15:11:20|7098.4|7086.4|7098.4|7086.4|7098.4|7086.4|7098.4|7086.4|0
1731337890000|2024-11-11 15:11:30|7102|7090|7104.9|7092.9|7105|7093|7102|7090|11
1731337900000|2024-11-11 15:11:40|7103|7095|7107.4|7095.4|7107.4|7096.4|7103|7095|0
1731337910000|2024-11-11 15:11:50|7104.4|7092.4|7104.4|7092.4|7104.4|7092.4|7104.4|7092.4|0
1731337920000|2024-11-11 15:12:00|7103.4|7091.4|7102.5|7090.5|7103.4|7091.4|7102.4|7090.4|6
1731337930000|2024-11-11 15:12:10|7100.6|7092.6|7103|7095|7103|7095|7100.6|7092.6|0
1731337940000|2024-11-11 15:12:20|7102|7094|7102.5|7090.5|7103|7094|7101.5|7090.5|10
1731337950000|2024-11-11 15:12:30|7102|7090|7103.6|7091.6|7103.6|7091.6|7102|7090|6
1731337960000|2024-11-11 15:12:40|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|1
1731337970000|2024-11-11 15:12:50|7103.1|7095.1|7099.6|7093.6|7107.1|7097.1|7099.6|7093.1|2
1731337980000|2024-11-11 15:13:00|7099.1|7093.1|7105.1|7093.1|7105.1|7093.1|7099.1|7090.2|2
1731337990000|2024-11-11 15:13:10|7102.2|7096.2|7104.7|7096.7|7104.7|7097.6|7102.2|7096.2|1
1731338000000|2024-11-11 15:13:20|7106.6|7094.6|7104.6|7092.6|7106.6|7094.6|7104.6|7092.6|0
1731338010000|2024-11-11 15:13:30|7103.7|7091.7|7103.7|7091.7|7103.7|7091.7|7103.7|7091.7|0
1731338020000|2024-11-11 15:13:40|7103.2|7095.2|7102.1|7096.1|7103.2|7096.1|7102.1|7095.2|1
1731338030000|2024-11-11 15:13:50|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|7105.1|7093.1|4
1731338040000|2024-11-11 15:14:00|7103.6|7091.6|7103.6|7091.6|7103.6|7091.6|7103.6|7091.6|0
1731338050000|2024-11-11 15:14:10|7104.6|7092.6|7101.6|7093.6|7104.6|7093.6|7101.6|7092.6|0
1731338070000|2024-11-11 15:14:30|7101.1|7093.1|7101.1|7093.1|7101.1|7093.1|7101.1|7093.1|0
1731338080000|2024-11-11 15:14:40|7104.2|7092.2|7105.5|7093.5|7106.1|7094.1|7104.2|7092.2|1
1731338090000|2024-11-11 15:14:50|7103|7095|7104|7092|7104|7095|7102.1|7092|1
1731338100000|2024-11-11 15:15:00|7103|7091|7101|7093|7103|7093|7101|7091|2
1731338110000|2024-11-11 15:15:10|7099.6|7093.6|7107.6|7095.6|7107.6|7097.5|7099.6|7093.5|2
1731338120000|2024-11-11 15:15:20|7107.1|7099.1|7114.5|7102.5|7114.5|7102.5|7107.1|7098.2|0
1731338140000|2024-11-11 15:15:40|7114|7106|7114|7106|7114|7106|7114|7106|1
1731338150000|2024-11-11 15:15:50|7118.5|7106.5|7119|7107|7119|7107|7118.5|7106.5|0
1731338160000|2024-11-11 15:16:00|7119.5|7107.5|7120|7108|7120|7108|7119.5|7107.5|0
1731338170000|2024-11-11 15:16:10|7117.5|7109.5|7117.5|7109.5|7117.5|7109.5|7117.5|7109.5|5
1731338180000|2024-11-11 15:16:20|7116.2|7110.2|7119.6|7107.6|7119.6|7110.2|7116.2|7107.6|13
1731338190000|2024-11-11 15:16:30|7119.7|7107.7|7117.1|7109.1|7123|7111|7117.1|7107.6|2
1731338200000|2024-11-11 15:16:40|7116.6|7104.6|7116.1|7104.1|7117.1|7105.1|7116.1|7104.1|0
1731338210000|2024-11-11 15:16:50|7112.1|7100.1|7111.1|7099.1|7112.1|7100.1|7110.6|7098.6|0
1731338220000|2024-11-11 15:17:00|7111.2|7099.2|7112.6|7100.6|7112.6|7100.6|7111.2|7099.2|0
1731338230000|2024-11-11 15:17:10|7114.6|7102.6|7110.6|7098.6|7114.6|7102.6|7110.6|7098.6|0
1731338240000|2024-11-11 15:17:20|7109.6|7097.6|7107.5|7095.5|7109.7|7101|7107.5|7095.5|1
1731338250000|2024-11-11 15:17:30|7105.5|7093.5|7106.1|7094.1|7106.1|7094.1|7105.1|7093.1|0
1731338270000|2024-11-11 15:17:50|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|0
1731338280000|2024-11-11 15:18:00|7103.6|7097.6|7109|7101|7109.5|7101|7103.6|7094.7|1
1731338290000|2024-11-11 15:18:10|7113.1|7103|7113.1|7101.1|7113.1|7103|7113.1|7101.1|0
1731338300000|2024-11-11 15:18:20|7108.6|7096.6|7108.6|7096.6|7108.6|7096.6|7108.6|7096.6|0
1731338320000|2024-11-11 15:18:40|7108.1|7100.6|7108.1|7096.1|7108.1|7100.6|7108.1|7096.1|0
1731338330000|2024-11-11 15:18:50|7107.5|7095.5|7105|7097|7107.5|7097|7105|7095.5|4
1731338340000|2024-11-11 15:19:00|7107|7095|7107|7095|7107|7095|7107|7095|5
1731338350000|2024-11-11 15:19:10|7105|7093|7102.9|7094.9|7105|7094.9|7102.9|7093|1
1731338380000|2024-11-11 15:19:40||7096.9||7094.9||7096.9||7094.9|2
1731338400000|2024-11-11 15:20:00|7100.4|7094.4|7099.5|7087.5|7103.3|7094.4|7097.5|7087.5|9
1731338410000|2024-11-11 15:20:10|7097.4|7089.4|7094.5|7088.5|7097.9|7089.4|7094.4|7085|8
1731338420000|2024-11-11 15:20:20|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|2
1731338440000|2024-11-11 15:20:40|7095.9|7087.9|7095.4|7089.4|7095.9|7089.4|7095.4|7087.9|2
1731338450000|2024-11-11 15:20:50|7096.3|7088.3|7096.3|7088.3|7096.3|7088.3|7096.3|7088.3|0
1731338460000|2024-11-11 15:21:00|7093.9|7085.9|7093|7085|7093.9|7086.9|7092.9|7085|0
1731338470000|2024-11-11 15:21:10|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|0
1731338480000|2024-11-11 15:21:20|7094.4|7086.4|7094.4|7086.4|7094.4|7086.4|7094.4|7086.4|0
1731338490000|2024-11-11 15:21:30|7093.9|7085.9|7092.9|7086.9|7093.9|7086.9|7092.9|7085.9|1
1731338500000|2024-11-11 15:21:40|7092.8|7086.8|7071.8|7059.8|7095.2|7086.8|7071.3|7059.3|2
1731338510000|2024-11-11 15:21:50|7071.3|7059.3|7067.8|7059.8|7071.3|7061.7|7065.8|7057.9|4
1731338520000|2024-11-11 15:22:00|7064.3|7056.3|7064.3|7058.3|7067.4|7058.4|7062.3|7055.4|8
1731338530000|2024-11-11 15:22:10|7063.8|7055.8|7058.9|7050.9|7064.4|7055.8|7053.9|7045|1
1731338540000|2024-11-11 15:22:20|7056.9|7049.9|7053.4|7045.4|7058.8|7049.9|7053.4|7045.4|3
1731338550000|2024-11-11 15:22:30|7055.5|7043.5|7057.4|7045.4|7058.9|7049.4|7055.5|7043.5|0
1731338570000|2024-11-11 15:22:50|7058.4|7046.4|7058.4|7046.4|7058.4|7046.4|7058.4|7046.4|0
1731338580000|2024-11-11 15:23:00|7057.9|7045.9|7061.8|7049.8|7061.8|7051.9|7056.4|7045.9|6
1731338590000|2024-11-11 15:23:10|7060.8|7052.8|7061.3|7049.3|7061.3|7052.8|7057.3|7047.4|0
1731338610000|2024-11-11 15:23:30|7061.8|7049.8|7060.3|7052.3|7061.8|7052.3|7060.3|7049.8|0
1731338620000|2024-11-11 15:23:40|7061.8|7049.8|7064.8|7052.8|7065.3|7053.3|7061.8|7049.8|0
1731338630000|2024-11-11 15:23:50|7063.4|7055.4|7063.8|7055.8|7066.3|7056.3|7063.4|7054.3|0
1731338640000|2024-11-11 15:24:00|7063.3|7055.3|7063.3|7055.3|7063.3|7055.3|7063.3|7055.3|2
1731338650000|2024-11-11 15:24:10|7062.8|7050.8|7063.3|7051.3|7063.8|7051.8|7062.8|7050.8|7
1731338660000|2024-11-11 15:24:20|7063.8|7051.8|7063.3|7051.3|7063.8|7051.8|7063.3|7051.3|0
1731338670000|2024-11-11 15:24:30|7063.8|7051.8|7049.7|7043.7|7063.8|7051.8|7049.7|7042.7|13
1731338680000|2024-11-11 15:24:40|7053.8|7045.8|7057.7|7049.7|7057.7|7049.7|7053.8|7044.8|3
1731338690000|2024-11-11 15:24:50|7061.3|7049.3|7061.3|7049.3|7061.3|7049.3|7061.3|7049.3|0
1731338700000|2024-11-11 15:25:00|7059.2|7051.2|7055.3|7047.3|7061.3|7051.2|7052.3|7045.2|1
1731338710000|2024-11-11 15:25:10|7056.3|7044.3|7054.8|7042.8|7056.3|7044.8|7052.8|7042.8|0
1731338720000|2024-11-11 15:25:20|7054.3|7042.3|7053.7|7041.7|7054.7|7042.7|7053.7|7041.7|11
1731338730000|2024-11-11 15:25:30|7053.2|7041.2|7051.2|7043.2|7053.2|7043.2|7051.2|7041.2|5
1731338740000|2024-11-11 15:25:40|7050.7|7045.2|7051.2|7043.2|7051.2|7045.2|7050.7|7043.1|6
1731338750000|2024-11-11 15:25:50|7053.1|7041.1|7040.1|7028.1|7053.1|7041.1|7040.1|7028.1|1
1731338760000|2024-11-11 15:26:00|7039.6|7027.6|7049.1|7037.1|7049.6|7037.6|7039.6|7027.6|1
1731338770000|2024-11-11 15:26:10|7049.6|7037.6|7059.6|7047.6|7060.4|7050.1|7046.1|7034.1|13
1731338780000|2024-11-11 15:26:20|7060.1|7048.1|7058.6|7046.6|7060.1|7048.1|7056.7|7044.7|0
1731338790000|2024-11-11 15:26:30|7059.1|7047.1|7054.2|7042.2|7059.1|7047.1|7054.2|7042.2|1
1731338800000|2024-11-11 15:26:40|7052.4|7044.4|7052.4|7044.4|7052.9|7044.9|7052.4|7044.4|20
1731338810000|2024-11-11 15:26:50|7051|7043|7045.5|7033.5|7051|7043|7045|7033|1
1731338820000|2024-11-11 15:27:00|7045|7037|7046.5|7034.5|7046.8|7037|7044.5|7034.5|0
1731338830000|2024-11-11 15:27:10|7044|7036|7050.5|7038.5|7050.5|7040.5|7044|7034.2|0
1731338840000|2024-11-11 15:27:20|7050.4|7038.4|7050|7038|7051.5|7039.5|7049.5|7037.5|0
1731338850000|2024-11-11 15:27:30|7049.5|7037.5|7046.4|7040.4|7049.5|7040.4|7045.4|7037.5|0
1731338860000|2024-11-11 15:27:40|7047.5|7039.5|7048|7036|7048|7039.5|7047.5|7036|2
1731338870000|2024-11-11 15:27:50|7041|7035|7045|7033|7045.5|7035|7041|7033|1
1731338880000|2024-11-11 15:28:00|7044.5|7032.5|7042.5|7034.5|7045|7035|7042.5|7032.5|0
1731338890000|2024-11-11 15:28:10|7044|7036.5|7044.5|7032.5|7044.5|7036.5|7042|7032|0
1731338900000|2024-11-11 15:28:20|7042|7034|7045.5|7033.5|7045.5|7034|7042|7033.5|0
1731338910000|2024-11-11 15:28:30|7045.4|7033.4|7045.4|7033.4|7045.4|7033.4|7045.4|7033.4|6
1731338920000|2024-11-11 15:28:40|7046.4|7034.4|7049.4|7037.4|7049.4|7037.4|7046.4|7034.4|0
1731338930000|2024-11-11 15:28:50|7049.9|7037.9|7049.9|7037.9|7049.9|7037.9|7049.9|7037.9|0
1731338940000|2024-11-11 15:29:00|7053.4|7041.4|7046.4|7040.4|7053.4|7041.4|7046.4|7039.3|2
1731338950000|2024-11-11 15:29:10|7047.3|7039.3|7051.4|7039.4|7051.4|7039.4|7040.9|7032.4|0
1731338960000|2024-11-11 15:29:20|7051.9|7039.9|7052.4|7040.4|7052.4|7040.4|7051.9|7039.9|0
1731338970000|2024-11-11 15:29:30|7052.9|7040.9|7052.9|7040.9|7052.9|7040.9|7052.9|7040.9|0
1731338980000|2024-11-11 15:29:40|7050.9|7042.9|7053.9|7041.9|7053.9|7043.9|7050.9|7041.9|1
1731339000000|2024-11-11 15:30:00|7055.3|7043.3|7063.9|7051.9|7063.9|7053.3|7055.3|7043.3|4
1731339010000|2024-11-11 15:30:10|7064.4|7052.4|7064.4|7052.4|7066.8|7054.8|7061.8|7050.4|0
1731339020000|2024-11-11 15:30:20|7063.3|7051.3|7066.4|7054.4|7066.4|7054.4|7063.3|7051.3|0
1731339030000|2024-11-11 15:30:30|7067.8|7055.8|7067.8|7059.8|7075.3|7064.8|7067.8|7055.8|4
1731339040000|2024-11-11 15:30:40|7067.3|7055.3|7064.8|7052.8|7067.8|7055.8|7064.8|7052.8|0
1731339050000|2024-11-11 15:30:50|7064.3|7052.3|7057.3|7045.3|7064.3|7052.3|7054.4|7045.3|0
1731339060000|2024-11-11 15:31:00|7055.8|7043.8|7064.3|7052.3|7064.3|7054.3|7055.8|7043.8|0
1731339070000|2024-11-11 15:31:10|7062.4|7054.4|7071.3|7063.3|7071.3|7063.8|7062.4|7054.4|0
1731339080000|2024-11-11 15:31:20|7073.3|7061.3|7070.9|7058.9|7073.3|7061.3|7070.9|7058.9|0
1731339090000|2024-11-11 15:31:30|7071.4|7059.4|7071.3|7063.3|7071.4|7063.3|7071.3|7059.4|0
1731339100000|2024-11-11 15:31:40|7073.3|7061.3|7069.7|7057.7|7073.3|7061.3|7067.4|7057|13
1731339110000|2024-11-11 15:31:50|7069.2|7057.2|7075.6|7063.6|7076.1|7064.1|7069.2|7057.2|0
1731339120000|2024-11-11 15:32:00|7076.6|7064.6|7074.2|7062.2|7079.1|7067.1|7073.6|7061.6|0
1731339130000|2024-11-11 15:32:10|7074.7|7062.7|7076.6|7064.6|7076.7|7064.7|7074.7|7062.7|0
1731339140000|2024-11-11 15:32:20|7076.5|7064.5|7069.1|7057.1|7076.5|7064.5|7069.1|7057.1|0
1731339150000|2024-11-11 15:32:30|7069.6|7057.6|7069|7057|7069.6|7057.6|7069|7057|2
1731339160000|2024-11-11 15:32:40|7068.5|7056.5|7068.5|7056.5|7068.5|7056.5|7068.5|7056.5|0
1731339170000|2024-11-11 15:32:50|7068.6|7056.6|7069.1|7061.1|7071|7061.1|7068.6|7056.6|0
1731339180000|2024-11-11 15:33:00|7070.1|7062.1|7070.1|7062.1|7070.6|7064.6|7070.1|7062.1|0
1731339190000|2024-11-11 15:33:10|7071.5|7065.5|7073.5|7065.5|7073.5|7065.5|7071.5|7065.5|2
1731339200000|2024-11-11 15:33:20|7075.5|7063.5|7075.5|7063.5|7075.5|7063.5|7073.5|7061.5|0
1731339210000|2024-11-11 15:33:30|7075|7063|7076|7068|7079|7068.9|7075|7063|0
1731339220000|2024-11-11 15:33:40|7076.5|7070.5|7078.5|7072.5|7079.5|7072.5|7076.5|7070.5|2
1731339230000|2024-11-11 15:33:50|7079|7067|7079.5|7067.5|7079.5|7068.9|7076.9|7065.5|0
1731339240000|2024-11-11 15:34:00|7079.4|7067.4|7072.4|7060.4|7079.4|7068.9|7071.4|7059.4|6
1731339260000|2024-11-11 15:34:20|7071.4|7059.4|7072.4|7060.4|7072.4|7060.4|7071.4|7059.4|0
1731339280000|2024-11-11 15:34:40|7072.9|7060.9|7070.9|7058.9|7072.9|7060.9|7070.9|7058.9|0
1731339290000|2024-11-11 15:34:50|7070.4|7058.4|7070.9|7058.9|7070.9|7058.9|7069.9|7057.9|2
1731339300000|2024-11-11 15:35:00|7070.4|7058.4|7070.4|7058.4|7070.4|7058.4|7070.4|7058.4|0
1731339310000|2024-11-11 15:35:10|7068.9|7060.9|7069.9|7061.9|7069.9|7061.9|7068.9|7060.9|0
1731339320000|2024-11-11 15:35:20|7071.8|7059.8|7068.4|7060.4|7071.8|7060.4|7068.4|7059.8|0
1731339330000|2024-11-11 15:35:30|7069.9|7061.9|7069.9|7061.9|7069.9|7061.9|7069.9|7061.9|0
1731339340000|2024-11-11 15:35:40|7070.9|7062.9|7070.9|7062.9|7070.9|7062.9|7070.9|7062.9|0
1731339350000|2024-11-11 15:35:50|7072.9|7060.9|7075.4|7067.4|7075.4|7067.4|7072.9|7060.9|0
1731339360000|2024-11-11 15:36:00|7078.4|7066.4|7078.4|7066.4|7078.4|7066.4|7078.4|7066.4|0
1731339370000|2024-11-11 15:36:10|7073.9|7061.9|7074.4|7062.4|7074.4|7062.4|7073.9|7061.9|0
1731339380000|2024-11-11 15:36:20|7073.4|7061.4|7072.8|7060.8|7073.4|7061.4|7072.8|7060.8|2
1731339390000|2024-11-11 15:36:30|7072.9|7060.9|7076.3|7064.3|7076.3|7064.3|7072.9|7060.9|0
1731339400000|2024-11-11 15:36:40|7075.3|7063.3|7075.8|7063.8|7075.8|7063.8|7075.3|7063.3|0
1731339410000|2024-11-11 15:36:50|7076.3|7064.3|7075.8|7063.8|7076.3|7064.3|7075.8|7063.8|0
1731339420000|2024-11-11 15:37:00|7076.8|7064.8|7078.5|7066.5|7079|7071|7075.9|7064.8|17
1731339430000|2024-11-11 15:37:10|7077.5|7065.5|7077.5|7065.5|7077.5|7065.5|7076.5|7064.5|1
1731339440000|2024-11-11 15:37:20|7075.6|7067.6|7079|7071|7079|7071|7075.6|7067|1
1731339460000|2024-11-11 15:37:40|7078.5|7072.5|7079|7071|7079|7072.5|7078.5|7071|1
1731339470000|2024-11-11 15:37:50|7078.5|7066.5|7078|7066|7078.5|7066.5|7078|7066|0
1731339480000|2024-11-11 15:38:00|7078.5|7066.5|7079|7067|7080.5|7068.5|7078.5|7066.5|0
1731339490000|2024-11-11 15:38:10|7080|7068|7091|7079|7091.9|7080.6|7079.5|7068|1
1731339500000|2024-11-11 15:38:20|7089.5|7081.5|7086|7074|7091.5|7081.5|7085.5|7073.5|0
1731339520000|2024-11-11 15:38:40|7085.9|7073.9|7080.9|7068.9|7085.9|7073.9|7080.9|7068.9|3
1731339530000|2024-11-11 15:38:50|7082.4|7070.4|7087.9|7075.9|7088.4|7076.4|7082.4|7070.4|0
1731339540000|2024-11-11 15:39:00|7086.5|7080.5|7111|7099|7112.4|7100.4|7086.5|7079.9|1
1731339550000|2024-11-11 15:39:10|7110|7102|7102.9|7090.9|7110.9|7104|7102.9|7090.9|2
1731339560000|2024-11-11 15:39:20|7102.4|7090.4|7099.4|7087.4|7102.9|7090.9|7099.4|7087.4|1
1731339570000|2024-11-11 15:39:30|7099.9|7087.9|7100.4|7088.4|7100.4|7088.4|7099.9|7087.9|0
1731339580000|2024-11-11 15:39:40|7101.9|7092.4|7120.4|7108.4|7120.4|7108.9|7101.9|7092.4|0
1731339590000|2024-11-11 15:39:50|7121.9|7109.9|7122.4|7114.4|7123.9|7114.4|7121.9|7109.9|0
1731339600000|2024-11-11 15:40:00|7121|7113|7122.7|7110.7|7123.2|7113|7120.7|7110.7|16
1731339610000|2024-11-11 15:40:10|7122.1|7110.1|7109.1|7097.1|7125.1|7113.1|7104.7|7094.7|3
1731339620000|2024-11-11 15:40:20|7108.1|7096.1|7104.1|7092.1|7108.1|7096.1|7101.7|7089.7|0
1731339630000|2024-11-11 15:40:30|7101|7095|7106.1|7094.1|7107.1|7095.1|7101|7092.1|3
1731339640000|2024-11-11 15:40:40|7105.6|7093.6|7103.1|7091.1|7105.7|7093.7|7101.7|7089.7|0
1731339650000|2024-11-11 15:40:50|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|7102.6|7090.6|0
1731339660000|2024-11-11 15:41:00|7101.6|7089.6|7111.1|7105.1|7111.1|7105.1|7100.6|7089.6|1
1731339670000|2024-11-11 15:41:10|7119.1|7107.1|7122.1|7116.1|7123.1|7116.7|7115.6|7107.1|3
1731339680000|2024-11-11 15:41:20|7127.6|7115.6|7126.5|7114.5|7127.6|7117.6|7125.5|7113.5|4
1731339690000|2024-11-11 15:41:30|7126|7114|7126|7114|7126|7117|7121|7113.5|0
1731339700000|2024-11-11 15:41:40|7124.1|7116.1|7125.5|7117.5|7125.5|7118.6|7124.1|7116.1|10
1731339710000|2024-11-11 15:41:50|7127|7119|7127|7119|7130.5|7124|7127|7118.5|3
1731339720000|2024-11-11 15:42:00|7130.8|7122.8|7133|7121|7133|7123|7130.8|7121|1
1731339730000|2024-11-11 15:42:10|7132|7120|7131.5|7123.5|7132|7123.5|7131|7120|0
1731339740000|2024-11-11 15:42:20|7132.5|7124.5|7132.5|7124.5|7132.5|7124.5|7132.5|7124.5|1
1731339750000|2024-11-11 15:42:30|7132|7124|7132|7124|7132|7124|7132|7124|0
1731339760000|2024-11-11 15:42:40|7130.5|7124.5|7131.5|7119.5|7132|7124.5|7130.5|7119.5|1
1731339770000|2024-11-11 15:42:50|7132|7120|7129.5|7121.5|7132|7121.5|7129.5|7119.5|0
1731339780000|2024-11-11 15:43:00|7128|7120|7130.5|7118.5|7134|7123.5|7128|7118.5|0
1731339790000|2024-11-11 15:43:10|7128|7120|7127.5|7119.5|7128|7120|7125.5|7119.5|0
1731339800000|2024-11-11 15:43:20|7128|7116|7128|7116|7129|7118.5|7126.1|7116|0
1731339810000|2024-11-11 15:43:30|7128.1|7116.1|7129|7117|7129|7117|7128.1|7116.1|0
1731339820000|2024-11-11 15:43:40|7127|7119|7129.9|7117.9|7129.9|7120|7127|7117|2
1731339830000|2024-11-11 15:43:50|7128.5|7116.5|7129|7117|7129|7117|7128.5|7116.5|0
1731339840000|2024-11-11 15:44:00|7127|7119|7126.5|7114.5|7129.5|7119|7122.5|7112.6|0
1731339860000|2024-11-11 15:44:20|7126.4|7114.4|7125.5|7113.5|7126.4|7114.4|7125.5|7113.5|0
1731339870000|2024-11-11 15:44:30|7133.5|7121.5|7133.4|7121.4|7133.5|7123.4|7130.4|7120.9|0
1731339880000|2024-11-11 15:44:40|7131.4|7119.4|7128.9|7116.9|7131.4|7119.4|7128.9|7116.9|6
1731339890000|2024-11-11 15:44:50|7124.9|7112.9|7125.4|7113.4|7125.9|7113.9|7124.4|7112.4|0
1731339900000|2024-11-11 15:45:00|7125.9|7113.9|7130.9|7118.9|7130.9|7118.9|7125.9|7113.9|1
1731339910000|2024-11-11 15:45:10|7131.9|7119.9|7133.3|7125.3|7133.3|7125.3|7131.9|7119.9|0
1731339920000|2024-11-11 15:45:20|7131.8|7119.8|7132.8|7120.8|7133.3|7121.3|7131.8|7119.8|0
1731339930000|2024-11-11 15:45:30|7132.3|7120.3|7133.3|7121.3|7133.3|7121.3|7132.3|7120.3|3
1731339940000|2024-11-11 15:45:40|7131.4|7123.4|7133.3|7125.3|7133.3|7125.3|7131.4|7123.4|0
1731339950000|2024-11-11 15:45:50|||||||||2
1731339960000|2024-11-11 15:46:00|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|0
1731339970000|2024-11-11 15:46:10|7133.3|7127.3|7132.8|7126.8|7133.3|7127.3|7132.8|7126.8|1
1731339980000|2024-11-11 15:46:20|7134.5|7126.5|7132|7124|7134.5|7126.5|7130.5|7122|24
1731340000000|2024-11-11 15:46:40|7133.6|7121.6|7117|7105|7133.6|7121.6|7115.5|7105|0
1731340010000|2024-11-11 15:46:50|7118|7106|7111|7099|7118|7107.5|7111|7099|1
1731340020000|2024-11-11 15:47:00|7111.1|7099.1|7109.1|7101.1|7111.1|7101.1|7108.5|7099|0
1731340030000|2024-11-11 15:47:10|7109|7101|7111.1|7103.1|7114.1|7103.5|7108.6|7100.6|1
1731340040000|2024-11-11 15:47:20|7111|7103|7109.1|7103.1|7111|7103.1|7109.1|7102.6|0
1731340060000|2024-11-11 15:47:40|7111.9|7099.9|7121.5|7109.5|7121.5|7109.5|7108.6|7096.6|3
1731340070000|2024-11-11 15:47:50|7126|7114|7122.8|7110.8|7126.9|7114.9|7120.1|7108.7|15
1731340080000|2024-11-11 15:48:00|7123.2|7111.2|7124.7|7112.7|7124.7|7112.7|7123.2|7111.2|2
1731340090000|2024-11-11 15:48:10|7126.1|7118.1|7126.1|7118.1|7126.1|7118.1|7126.1|7118.1|0
1731340100000|2024-11-11 15:48:20|7128.5|7116.5|7126.5|7114.5|7128.5|7116.5|7123.1|7112.7|0
1731340110000|2024-11-11 15:48:30|7127|7115|7127|7115|7127|7115|7127|7115|0
1731340120000|2024-11-11 15:48:40|7125.1|7117.1|7126.5|7114.5|7129.4|7119|7125.1|7114.5|4
1731340130000|2024-11-11 15:48:50|7126|7114|7125.5|7113.5|7126|7114|7125.5|7113.5|0
1731340140000|2024-11-11 15:49:00|7125|7113|7125.5|7113.5|7125.5|7113.5|7125|7113|0
1731340150000|2024-11-11 15:49:10|7126|7114|7121|7109|7126|7114|7121|7109|1
1731340180000|2024-11-11 15:49:40|7122.5|7110.5|7122.4|7110.4|7122.5|7110.5|7118.4|7106.4|1
1731340190000|2024-11-11 15:49:50|7121.4|7109.4|7120.9|7108.9|7122.4|7110.4|7120.4|7108.4|0
1731340200000|2024-11-11 15:50:00|7121.4|7109.4|7122|7110|7122|7110|7121.4|7109.4|10
1731340210000|2024-11-11 15:50:10|7119.9|7111.9|7124.4|7112.4|7124.4|7113.9|7119.9|7109.9|2
1731340220000|2024-11-11 15:50:20|7123.9|7111.9|7126.9|7114.9|7126.9|7115.4|7123.4|7111.9|0
1731340230000|2024-11-11 15:50:30|7124.9|7112.9|7124.4|7112.4|7125.4|7113.4|7123.9|7111.9|0
1731340240000|2024-11-11 15:50:40|7123.9|7111.9|7121.4|7113.4|7123.9|7113.9|7121.4|7111.9|0
1731340260000|2024-11-11 15:51:00|7120.4|7114.4|7123.9|7111.9|7123.9|7114.4|7119.9|7107.9|1
1731340270000|2024-11-11 15:51:10|7124.4|7112.4|7124.3|7112.3|7124.4|7112.4|7124.3|7112.3|4
1731340280000|2024-11-11 15:51:20|7124.4|7112.4|7121.3|7109.3|7125.8|7116.7|7121.3|7109.3|2
1731340290000|2024-11-11 15:51:30|7122.3|7110.3|7118.3|7110.3|7122.3|7110.3|7118.3|7110.3|0
1731340300000|2024-11-11 15:51:40|7117.8|7109.8|7120.3|7112.3|7122.3|7112.3|7117.8|7105.8|2
1731340310000|2024-11-11 15:51:50|7121.3|7109.3|7117.8|7105.8|7121.3|7109.3|7117.8|7105.8|0
1731340330000|2024-11-11 15:52:10|7119.8|7107.8|7118.3|7106.3|7119.8|7107.8|7118.3|7106.3|0
1731340340000|2024-11-11 15:52:20|7116.5|7108.5|7116.5|7108.5|7116.5|7108.5|7116.5|7108.5|0
1731340350000|2024-11-11 15:52:30|7120.8|7112.8|7126.3|7114.3|7126.8|7114.8|7120.8|7112.8|1
1731340360000|2024-11-11 15:52:40|7128.3|7116.3|7128.3|7116.3|7128.3|7116.3|7128.3|7116.3|0
1731340370000|2024-11-11 15:52:50|7128.2|7116.2|7118.2|7106.2|7128.2|7116.2|7117.7|7105.7|19
1731340380000|2024-11-11 15:53:00|7118.1|7106.1|7118.7|7106.7|7118.7|7106.7|7118.1|7106.1|0
1731340390000|2024-11-11 15:53:10|7124.2|7112.2|7142.5|7130.5|7146.8|7137.9|7124.2|7112.2|7
1731340400000|2024-11-11 15:53:20|7142.8|7130.8|7139.5|7127.5|7142.8|7130.8|7138|7126|0
1731340410000|2024-11-11 15:53:30|7141|7129|7142.4|7134.4|7143.5|7134.4|7141|7129|4
1731340420000|2024-11-11 15:53:40|7142.5|7134.5|7141|7133|7142.9|7136|7141|7133|0
1731340430000|2024-11-11 15:53:50|7138.2|7130.2|7140|7128|7140.1|7130.2|7138.2|7128|5
1731340440000|2024-11-11 15:54:00|7140.5|7128.5|7143.9|7131.9|7143.9|7131.9|7140.5|7128.5|3
1731340450000|2024-11-11 15:54:10|7142.5|7134.5|7142.5|7134.5|7142.5|7134.5|7142.5|7134.5|0
1731340460000|2024-11-11 15:54:20|7141|7133|7142.9|7130.9|7142.9|7133|7141|7130.9|1
1731340470000|2024-11-11 15:54:30|7142|7130|7142.5|7134.5|7144.4|7134.5|7142|7130|0
1731340480000|2024-11-11 15:54:40|7142|7136|7142.9|7136.9|7142.9|7136.9|7142|7136|0
1731340490000|2024-11-11 15:54:50|7143.4|7137.4|7141.5|7135.5|7143.4|7137.4|7141.5|7135.5|2
1731340500000|2024-11-11 15:55:00|7142|7136|7142|7134|7143|7136|7141|7131|1
1731340510000|2024-11-11 15:55:10|7143.5|7131.5|7142|7134|7143.5|7134|7141.5|7131.5|5
1731340530000|2024-11-11 15:55:30||7136||7136||7136||7136|4
1731340540000|2024-11-11 15:55:40|7151.4|7139.4|7150|7138|7152.4|7140.4|7149.9|7137.9|4
1731340550000|2024-11-11 15:55:50|7148.9|7136.9|7148.9|7136.9|7148.9|7136.9|7148.9|7136.9|1
1731340560000|2024-11-11 15:56:00|7148.4|7136.4|7146.4|7134.4|7148.4|7136.4|7145.4|7133.4|0
1731340570000|2024-11-11 15:56:10|7137.9|7129.9|7137.5|7129.5|7137.9|7129.9|7137.5|7129.5|0
1731340580000|2024-11-11 15:56:20|7140.9|7128.9|7140.9|7128.9|7140.9|7128.9|7140.9|7128.9|0
1731340590000|2024-11-11 15:56:30|7138.9|7130.9|7138.9|7130.9|7138.9|7130.9|7138.9|7130.9|0
1731340600000|2024-11-11 15:56:40|7139.4|7131.4|7138.4|7130.4|7139.4|7131.4|7138.4|7130.4|0
1731340610000|2024-11-11 15:56:50|7140.2|7128.2|7136.4|7124.4|7140.2|7128.2|7136.4|7124.4|1
1731340620000|2024-11-11 15:57:00|7136.9|7124.9|7136.9|7124.9|7136.9|7124.9|7136.9|7124.9|2
1731340630000|2024-11-11 15:57:10|7138.4|7126.4|7136.5|7128.5|7138.4|7128.5|7136.5|7126.4|7
1731340640000|2024-11-11 15:57:20|7135.5|7129.5|7138.4|7126.4|7138.4|7129.5|7135.5|7126.4|1
1731340650000|2024-11-11 15:57:30|7135.6|7123.6|7136.6|7124.6|7136.6|7126.1|7134.1|7123.6|8
1731340660000|2024-11-11 15:57:40|||||||||1
1731340670000|2024-11-11 15:57:50|7136.5|7124.5|7133.2|7125.2|7136.5|7125.2|7131.3|7121.2|0
1731340680000|2024-11-11 15:58:00|7131.7|7125.7|7133.2|7125.2|7133.7|7125.7|7131.7|7125.2|0
1731340690000|2024-11-11 15:58:10|7131.7|7125.7|7132.6|7126.6|7132.6|7126.6|7131.7|7125.7|0
1731340700000|2024-11-11 15:58:20|7131.2|7125.2|7129.6|7117.6|7134|7125.2|7129.6|7117.6|1
1731340720000|2024-11-11 15:58:40|7129.1|7117.1|7114.6|7102.6|7129.1|7117.1|7114.6|7102.6|2
1731340730000|2024-11-11 15:58:50|7114.1|7102.1|7114.6|7102.6|7114.6|7102.6|7112.1|7100.1|1
1731340740000|2024-11-11 15:59:00|7113.6|7101.6|7114.1|7102.1|7114.1|7102.1|7113.6|7101.6|0
1731340750000|2024-11-11 15:59:10|7113.6|7101.6|7118.6|7112.6|7123.6|7112.6|7113.6|7101.6|2
1731340760000|2024-11-11 15:59:20|7121.4|7109.4|7124.6|7112.6|7124.6|7112.6|7117.7|7105.7|12
1731340770000|2024-11-11 15:59:30|7125.1|7113.1|7125.5|7113.5|7125.5|7113.5|7125|7113|1
1731340780000|2024-11-11 15:59:40|7129.5|7117.5|7123|7111|7129.5|7117.5|7123|7111|0
1731340790000|2024-11-11 15:59:50|7123.3|7111.3|7128.5|7116.5|7128.5|7116.5|7123.3|7111.3|1
1731340800000|2024-11-11 16:00:00|7128.6|7116.6|7134.5|7122.5|7134.5|7122.5|7128.6|7116.6|0
1731340810000|2024-11-11 16:00:10|7138|7126|7133.5|7125.5|7138.5|7126.5|7133.5|7125.5|2
1731340820000|2024-11-11 16:00:20|7135.5|7123.5|7132.5|7124.5|7135.5|7125|7132.5|7123.5|2
1731340840000|2024-11-11 16:00:40|7129|7126.5|7135.5|7123.5|7135.5|7126.5|7129|7117|5
1731340850000|2024-11-11 16:00:50|7133.5|7121.5|7134.4|7122.4|7134.5|7122.5|7133.5|7121.5|2
1731340860000|2024-11-11 16:01:00|7135.3|7123.3|7145.4|7133.4|7145.4|7133.4|7135.3|7123.3|0
1731340870000|2024-11-11 16:01:10|7147.4|7135.4|7147.9|7135.9|7147.9|7135.9|7147.4|7135.4|0
1731340880000|2024-11-11 16:01:20|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7151.9|7139.9|0
1731340890000|2024-11-11 16:01:30|||||||||1
1731340900000|2024-11-11 16:01:40|7154.4|7142.4|7154.4|7142.4|7154.4|7142.4|7154.4|7142.4|3
1731340910000|2024-11-11 16:01:50|7151.3|7139.3|7147.9|7135.9|7151.3|7139.3|7147.9|7135.9|1
1731340920000|2024-11-11 16:02:00|7148.4|7136.4|7153.4|7141.4|7153.4|7141.4|7148.4|7136.4|0
1731340930000|2024-11-11 16:02:10|7151.4|7143.4|7152.8|7140.8|7152.9|7144.9|7151.4|7140.8|0
1731340950000|2024-11-11 16:02:30|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|7153.3|7141.3|1
1731340960000|2024-11-11 16:02:40|7152.3|7140.3|7152.8|7140.8|7152.8|7140.8|7152.3|7140.3|0
1731340970000|2024-11-11 16:02:50|7152.3|7140.3|7151.3|7139.3|7152.3|7143.8|7149.8|7139.3|8
1731340980000|2024-11-11 16:03:00|7150.8|7138.8|7145.3|7133.3|7150.8|7140.3|7144.3|7132.3|0
1731340990000|2024-11-11 16:03:10|7144.8|7132.8|7146|7134|7146|7134|7144.5|7132.5|13
1731341010000|2024-11-11 16:03:30|7146.5|7134.5|7139|7127|7146.5|7134.5|7138.5|7126.5|0
1731341020000|2024-11-11 16:03:40|7139.5|7127.5|7145.5|7133.5|7146|7134|7139.5|7127.5|0
1731341030000|2024-11-11 16:03:50|7144.5|7132.5|7140.5|7128.5|7144.5|7132.5|7140|7128|6
1731341040000|2024-11-11 16:04:00|7140|7128|7140|7128|7140|7128|7140|7128|0
1731341050000|2024-11-11 16:04:10|7139.9|7127.9|7141|7129|7141|7130|7138|7127|0
1731341060000|2024-11-11 16:04:20|7139.5|7131.5|7143.3|7131.3|7143.3|7131.5|7139.5|7129.5|2
1731341080000|2024-11-11 16:04:40|7144.3|7132.3|7144.8|7132.8|7144.8|7132.8|7144.3|7132.3|0
1731341090000|2024-11-11 16:04:50|7140.8|7128.8|7139.3|7127.3|7140.8|7128.8|7138.8|7126.8|0
1731341100000|2024-11-11 16:05:00|7140.3|7128.3|7138.8|7126.8|7140.3|7133.2|7137.3|7126.8|12
1731341110000|2024-11-11 16:05:10|7137.3|7125.3|7135.8|7123.8|7137.3|7126.3|7133.9|7122.9|9
1731341120000|2024-11-11 16:05:20|7135.7|7123.7|7134.8|7122.8|7135.7|7123.7|7134.3|7122.3|0
1731341130000|2024-11-11 16:05:30|7135.8|7123.8|7135.8|7123.8|7135.8|7123.8|7135.8|7123.8|0
1731341140000|2024-11-11 16:05:40|7131.7|7125.7|7127.8|7115.8|7131.7|7125.7|7127.3|7115.3|0
1731341150000|2024-11-11 16:05:50|7126.8|7114.8|7122.8|7110.8|7127.8|7116.3|7122.8|7110.8|5
1731341160000|2024-11-11 16:06:00|7120.8|7112.8|7121.3|7113.3|7123.3|7113.3|7120.8|7111.3|0
1731341170000|2024-11-11 16:06:10|7126.8|7114.8|7127.3|7119.3|7129.8|7120.2|7126.8|7114.8|1
1731341180000|2024-11-11 16:06:20|7130.3|7118.3|7128.3|7116.3|7130.3|7120.2|7126.8|7114.8|21
1731341190000|2024-11-11 16:06:30|7127.8|7115.8|7128.8|7116.8|7128.8|7116.8|7127.8|7115.8|15
1731341200000|2024-11-11 16:06:40|7129|7117|7127.5|7119.5|7131|7119.6|7127.5|7117|9
1731341210000|2024-11-11 16:06:50|7129.5|7117.5|7129.4|7121.4|7129.5|7121.4|7127.5|7117.5|2
1731341230000|2024-11-11 16:07:10|7128.5|7120.5|7129.5|7117.5|7129.5|7120.5|7128.5|7117.5|3
1731341240000|2024-11-11 16:07:20|7125|7119|7124.4|7116.4|7127.9|7119|7123.9|7114|5
1731341250000|2024-11-11 16:07:30|7123.9|7115.9|7115.9|7103.9|7126|7115.9|7115.9|7103.9|0
1731341260000|2024-11-11 16:07:40|7116.4|7104.4|7116.4|7104.4|7116.9|7104.9|7116.4|7104.4|0
1731341270000|2024-11-11 16:07:50|7115.9|7103.9|7118.4|7106.4|7118.4|7106.4|7115.4|7103.4|0
1731341280000|2024-11-11 16:08:00|7118.5|7106.5|7121.9|7109.9|7121.9|7109.9|7118.5|7106.5|0
1731341290000|2024-11-11 16:08:10|7124.4|7112.4|7127.4|7115.4|7127.4|7117.4|7123.4|7112.4|0
1731341300000|2024-11-11 16:08:20|7125.9|7117.9|7127.8|7115.8|7127.8|7117.9|7125.9|7115.8|0
1731341310000|2024-11-11 16:08:30|7125.9|7113.9|7121.8|7109.8|7125.9|7113.9|7119.9|7109.8|0
1731341320000|2024-11-11 16:08:40|7118.9|7110.9|7119.4|7107.4|7119.4|7110.9|7117.9|7105.9|3
1731341330000|2024-11-11 16:08:50|7117.9|7105.9|7116.9|7104.9|7117.9|7105.9|7116.9|7104.9|1
1731341340000|2024-11-11 16:09:00|7116.4|7104.4|7117.4|7105.4|7117.4|7105.4|7116.4|7104.4|0
1731341350000|2024-11-11 16:09:10|7115.4|7107.4|7115.4|7103.4|7116.2|7108.2|7114.9|7102.9|0
1731341360000|2024-11-11 16:09:20|7112.4|7100.4|7111.4|7099.4|7112.4|7100.4|7111.4|7099.4|0
1731341370000|2024-11-11 16:09:30|7111.3|7099.3|7109.9|7097.9|7111.3|7099.3|7108.8|7096.8|0
1731341380000|2024-11-11 16:09:40|7109.8|7097.8|7103.4|7091.4|7109.8|7097.8|7102.3|7090.3|0
1731341390000|2024-11-11 16:09:50|7104.3|7092.3|7102.9|7090.9|7104.4|7092.4|7102.9|7090.9|7
1731341400000|2024-11-11 16:10:00|7102.4|7090.4|7098.4|7086.4|7102.4|7090.4|7098.4|7086.4|10
1731341410000|2024-11-11 16:10:10|7097.4|7085.4|7097.4|7085.4|7097.4|7085.4|7097.4|7085.4|0
1731341430000|2024-11-11 16:10:30|7096.9|7084.9|7092.3|7080.3|7096.9|7086.4|7092.3|7080.3|1
1731341440000|2024-11-11 16:10:40|7089.3|7081.3|7087.4|7075.4|7089.3|7081.3|7086.9|7074.9|3
1731341450000|2024-11-11 16:10:50|7087.9|7075.9|7088.4|7076.4|7088.4|7076.4|7087.4|7075.4|0
1731341460000|2024-11-11 16:11:00|7088.8|7076.8|7094.4|7082.4|7094.4|7082.4|7088.8|7076.8|2
1731341470000|2024-11-11 16:11:10|7095.8|7083.8|7095.8|7087.8|7095.8|7087.8|7095.8|7083.8|0
1731341480000|2024-11-11 16:11:20|7096.8|7084.8|7096.3|7084.3|7096.8|7084.8|7096.3|7084.3|10
1731341490000|2024-11-11 16:11:30|7095.8|7083.8|7092.4|7080.4|7096.3|7084.8|7090.3|7080.4|7
1731341500000|2024-11-11 16:11:40|7093.8|7081.8|7093.8|7081.8|7093.8|7081.8|7093.8|7081.8|0
1731341510000|2024-11-11 16:11:50|7093.3|7081.3|7111.3|7099.3|7111.3|7099.3|7091.3|7081|3
1731341520000|2024-11-11 16:12:00|7110.8|7098.8|7116.3|7104.3|7116.3|7104.8|7108.3|7098.8|4
1731341530000|2024-11-11 16:12:10|7118.8|7112.8|7124.8|7112.8|7124.8|7113.8|7118.4|7108.3|2
1731341540000|2024-11-11 16:12:20|7123.8|7111.8|7121.8|7109.8|7123.8|7111.8|7121.8|7109.8|6
1731341550000|2024-11-11 16:12:30|7122.3|7110.3|7126.8|7114.8|7126.8|7114.8|7120.8|7108.8|0
1731341560000|2024-11-11 16:12:40|7123.8|7117.8|7125.3|7119.3|7125.3|7119.3|7123.8|7117.8|0
1731341570000|2024-11-11 16:12:50|7129.3|7117.3|7126.8|7118.8|7129.3|7119.3|7126.8|7117.3|3
1731341580000|2024-11-11 16:13:00|7124.8|7117.8|7130.3|7118.3|7130.3|7119.4|7124.8|7117.8|0
1731341590000|2024-11-11 16:13:10|7127.8|7119.8|7142.3|7134.3|7143.8|7134.3|7127.8|7119.8|1
1731341600000|2024-11-11 16:13:20|7144.3|7132.3|7139.8|7127.8|7144.3|7132.3|7138.3|7127.8|0
1731341610000|2024-11-11 16:13:30|7139.3|7127.3|7137.3|7129.3|7139.3|7129.3|7137.3|7127.3|0
1731341620000|2024-11-11 16:13:40|7136.8|7130.8|7139.8|7131.8|7143.3|7132.8|7136.8|7130.8|0
1731341630000|2024-11-11 16:13:50|7142.3|7130.3|7142.8|7134.8|7142.8|7136.8|7141.3|7130.3|1
1731341640000|2024-11-11 16:14:00|7146.3|7134.3|7150.3|7138.3|7152.1|7142.2|7146.3|7134.3|31
1731341650000|2024-11-11 16:14:10|7150.2|7138.2|7148.3|7136.3|7150.2|7138.2|7146.8|7134.8|0
1731341660000|2024-11-11 16:14:20|7148.8|7136.8|7145.2|7137.2|7148.8|7137.2|7145.2|7134.3|6
1731341670000|2024-11-11 16:14:30|7144.8|7136.8|7141.4|7129.4|7146.9|7136.9|7141.4|7129.4|9
1731341680000|2024-11-11 16:14:40|7140|7128|7139|7127|7140|7128|7139|7127|0
1731341690000|2024-11-11 16:14:50|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|7139.5|7127.5|0
1731341710000|2024-11-11 16:15:10|7139|7127|7143.5|7135.5|7143.5|7135.5|7136.9|7127|0
1731341720000|2024-11-11 16:15:20|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|7142.5|7130.5|12
1731341730000|2024-11-11 16:15:30|7144|7132|7140|7128|7144.5|7132.5|7140|7128|1
1731341750000|2024-11-11 16:15:50|7132|7120|7128.4|7116.4|7132|7122.5|7128.4|7116.4|2
1731341760000|2024-11-11 16:16:00|7128|7116|7128.5|7116.5|7128.5|7116.5|7128|7116|0
1731341770000|2024-11-11 16:16:10|7129|7117|7129|7117|7129|7117|7129|7117|0
1731341780000|2024-11-11 16:16:20|7126.9|7118.9|7120.9|7108.9|7126.9|7118.9|7120.9|7108.9|6
1731341800000|2024-11-11 16:16:40|7122.4|7110.4|7120.4|7112.4|7122.4|7112.4|7120.4|7110.4|0
1731341810000|2024-11-11 16:16:50|7122.3|7110.3|7118.4|7106.4|7122.3|7110.3|7117.9|7105.9|3
1731341820000|2024-11-11 16:17:00|7119.4|7111.4|7122.9|7110.9|7122.9|7111.4|7119.4|7110.9|5
1731341830000|2024-11-11 16:17:10|7123.1|7111.1|7126|7114|7126|7114|7123.1|7111.1|0
1731341840000|2024-11-11 16:17:20|7127.4|7115.4|7132.4|7120.4|7133.4|7121.4|7127.4|7115.4|0
1731341850000|2024-11-11 16:17:30|7132.9|7120.9|7132.9|7120.9|7132.9|7120.9|7132.9|7120.9|5
1731341860000|2024-11-11 16:17:40|7131.9|7124.9|7131|7125|7131.9|7125.9|7131|7124.9|7
1731341870000|2024-11-11 16:17:50|7138.4|7126.4|7134|7126|7138.4|7126.4|7134|7123.9|3
1731341880000|2024-11-11 16:18:00|7136.1|7124.1|7140.5|7128.5|7140.5|7128.5|7136.1|7124.1|0
1731341890000|2024-11-11 16:18:10|7137.6|7131.6|7144.5|7132.5|7144.5|7132.5|7137.6|7131.6|1
1731341900000|2024-11-11 16:18:20|7142.5|7134.5|7143|7135|7144.5|7135|7142.5|7132.5|0
1731341910000|2024-11-11 16:18:30|7144.9|7132.9|7143|7131|7144.9|7132.9|7143|7131|12
1731341920000|2024-11-11 16:18:40|7141.5|7129.5|7141|7129|7141.5|7129.5|7141|7129|0
1731341930000|2024-11-11 16:18:50|7139|7133|7140.5|7132.5|7140.5|7133|7139|7132.5|0
1731341950000|2024-11-11 16:19:10|7139.5|7133.5|7140.5|7134.5|7140.5|7134.5|7139.5|7133.5|0
1731341960000|2024-11-11 16:19:20|7140|7134|7141.2|7129.2|7142.4|7134|7138.6|7129|8
1731341970000|2024-11-11 16:19:30|7140.7|7128.7|7141.7|7129.7|7141.7|7129.7|7140.7|7128.7|9
1731341980000|2024-11-11 16:19:40|7138.3|7132.3|7140|7128|7140.8|7132.8|7136.8|7127.9|6
1731341990000|2024-11-11 16:19:50|7140.2|7128.2|7147|7135|7151.9|7139.9|7140.2|7128.2|0
1731342000000|2024-11-11 16:20:00|7143.6|7135.6|7142|7130|7143.6|7136|7140.6|7129|9
1731342010000|2024-11-11 16:20:10|7141.5|7129.5|7139.5|7127.5|7141.5|7129.5|7136.6|7124.6|0
1731342020000|2024-11-11 16:20:20|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|7139.9|7127.9|0
1731342040000|2024-11-11 16:20:40|7141.4|7129.4|7141.4|7129.4|7141.4|7129.4|7141.4|7129.4|0
1731342050000|2024-11-11 16:20:50|7139.4|7131.4|7146.4|7134.4|7146.9|7136.9|7139.4|7129.6|2
1731342060000|2024-11-11 16:21:00|7144.5|7132.5|7143.4|7135.4|7144.5|7135.4|7143.4|7132.4|0
1731342070000|2024-11-11 16:21:10|7143.9|7135.9|7143.2|7131.2|7143.9|7135.9|7141.2|7129.2|7
1731342080000|2024-11-11 16:21:20|7143.1|7131.1|7142.6|7130.6|7143.2|7131.2|7142.6|7130.6|0
1731342090000|2024-11-11 16:21:30|7141.7|7129.7|7140.7|7128.7|7141.7|7129.7|7140.7|7128.7|0
1731342100000|2024-11-11 16:21:40|7138.7|7126.7|7133.2|7121.2|7139.1|7127.1|7133.2|7121.2|0
1731342110000|2024-11-11 16:21:50|7134.7|7122.7|7133.7|7125.7|7134.7|7125.7|7133.7|7122.6|0
1731342120000|2024-11-11 16:22:00|7134.2|7126.2|7134.2|7126.2|7134.2|7126.2|7134.2|7126.2|2
1731342130000|2024-11-11 16:22:10|7138.7|7126.7|7138.7|7126.7|7141.1|7129.1|7138.7|7126.7|0
1731342140000|2024-11-11 16:22:20|7138.6|7126.6|7137.6|7125.6|7138.6|7126.6|7137.6|7125.6|0
1731342150000|2024-11-11 16:22:30|7137.1|7125.1|7134.1|7126.1|7137.1|7126.1|7134.1|7124.6|0
1731342160000|2024-11-11 16:22:40|7136.2|7124.2|7137.6|7129.6|7139.6|7129.6|7136.2|7124.2|0
1731342170000|2024-11-11 16:22:50|7142.6|7134.6|7142.6|7134.6|7142.6|7134.6|7142.6|7134.6|6
1731342180000|2024-11-11 16:23:00|||||||||4
1731342190000|2024-11-11 16:23:10|7143.1|7130.6|7143.1|7131.1|7143.1|7131.1|7143.1|7130.6|1
1731342200000|2024-11-11 16:23:20|7140.6|7132.6|7136.6|7124.6|7141.9|7132.6|7136.6|7124.6|0
1731342210000|2024-11-11 16:23:30|7136.2|7124.2|7134.6|7126.6|7137.1|7126.6|7134.6|7124.2|0
1731342220000|2024-11-11 16:23:40|7135.6|7123.6|7133.1|7125.1|7135.6|7125.1|7133.1|7123.1|2
1731342230000|2024-11-11 16:23:50|7135.3|7123.3|7139.9|7131.9|7140.9|7131.9|7133.8|7123.3|10
1731342240000|2024-11-11 16:24:00|7140.4|7132.4|7140.4|7132.4|7140.4|7132.4|7140.4|7132.4|5
1731342250000|2024-11-11 16:24:10|7140.9|7132.9|7142.3|7134.3|7142.3|7134.3|7140.9|7132.9|5
1731342270000|2024-11-11 16:24:30|7141.4|7133.4|7141.4|7133.4|7141.4|7133.4|7141.4|7133.4|0
1731342280000|2024-11-11 16:24:40|7141.3|7133.3|7134.3|7126.3|7142.3|7134.3|7134.3|7124.8|2
1731342290000|2024-11-11 16:24:50|7134.1|7126.1|7131.4|7125.4|7134.3|7126.1|7130.3|7120.4|0
1731342300000|2024-11-11 16:25:00|7131.9|7125.9|7137.3|7125.3|7137.3|7125.9|7131.9|7125.3|2
1731342310000|2024-11-11 16:25:10|7138.2|7132.2|7141.7|7129.7|7144.7|7134.6|7138.2|7129.7|0
1731342320000|2024-11-11 16:25:20|7137.2|7125.2|7136.7|7124.7|7137.2|7125.2|7136.7|7124.7|0
1731342330000|2024-11-11 16:25:30|7136.2|7124.2|7135.7|7123.7|7136.2|7124.2|7135.7|7123.7|0
1731342340000|2024-11-11 16:25:40|7130.7|7118.7|7125.2|7113.2|7130.7|7118.7|7125.2|7113.2|0
1731342350000|2024-11-11 16:25:50|7123.8|7115.8|7127.2|7119.2|7127.2|7119.2|7121.8|7113|4
1731342360000|2024-11-11 16:26:00|7126.7|7118.7|7123.1|7111.1|7126.7|7118.7|7123.1|7111.1|21
1731342370000|2024-11-11 16:26:10|7123|7111|7123.6|7111.6|7123.6|7111.6|7123|7111|13
1731342390000|2024-11-11 16:26:30|7125.1|7113.1|7125.6|7113.6|7125.6|7113.6|7125.1|7113.1|0
1731342400000|2024-11-11 16:26:40|7124.6|7117.6|7127|7121|7127|7121|7124.6|7117.6|0
1731342410000|2024-11-11 16:26:50|7130.1|7118.1|7131.4|7119.4|7131.4|7122.7|7128.7|7118.1|1
1731342420000|2024-11-11 16:27:00|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|7126.1|7114.1|0
1731342430000|2024-11-11 16:27:10|7126.2|7114.2|7125.6|7117.6|7128.6|7117.6|7125.6|7114.2|1
1731342440000|2024-11-11 16:27:20|7128.1|7116.1|7128.5|7116.5|7128.5|7117|7124.5|7115.5|2
1731342460000|2024-11-11 16:27:40|7128|7120|7128.5|7116.5|7128.5|7120|7128|7116.5|1
1731342470000|2024-11-11 16:27:50|7126.6|7118.6|7126.6|7118.6|7126.6|7118.6|7126.6|7118.6|0
1731342480000|2024-11-11 16:28:00|7127.1|7119.1|7125.6|7119.6|7127.1|7119.6|7125.6|7119.1|3
1731342500000|2024-11-11 16:28:20|7126.5|7118.5|7124.5|7112.5|7126.9|7118.5|7124|7112.5|7
1731342510000|2024-11-11 16:28:30|7126|7114|7125.5|7113.5|7126|7114|7125.5|7113.5|1
1731342520000|2024-11-11 16:28:40|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|0
1731342530000|2024-11-11 16:28:50|7127.4|7121.4|7127.4|7115.4|7127.8|7121.8|7127.3|7115.4|6
1731342540000|2024-11-11 16:29:00|7129.3|7117.3|7129.3|7117.3|7129.3|7117.3|7129.3|7117.3|5
1731342550000|2024-11-11 16:29:10|7128.3|7120.3|7127.8|7119.8|7129.3|7120.3|7127.3|7116.8|2
1731342560000|2024-11-11 16:29:20|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|7128.8|7116.8|0
1731342570000|2024-11-11 16:29:30|7129.3|7117.3|7129.3|7117.3|7129.3|7117.3|7129.3|7117.3|5
1731342580000|2024-11-11 16:29:40|7127.8|7121.8|7128.8|7120.8|7128.8|7121.8|7127.8|7120.8|6
1731342590000|2024-11-11 16:29:50|7128.2|7120.2|7126.8|7120.8|7128.2|7120.8|7126.8|7119.7|7
1731342600000|2024-11-11 16:30:00|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|1
1731342610000|2024-11-11 16:30:10|7132.2|7124.2|7138.9|7126.9|7138.9|7126.9|7130.3|7120.8|10
1731342620000|2024-11-11 16:30:20|7137.9|7129.9|7136.5|7124.5|7140|7130|7136.5|7124.5|0
1731342630000|2024-11-11 16:30:30|7137|7125|7141|7129|7142|7130|7137|7125|22
1731342640000|2024-11-11 16:30:40|7141.5|7129.5|7134.2|7122.2|7141.5|7129.5|7134.2|7122.2|16
1731342650000|2024-11-11 16:30:50|7133.7|7121.7|7124.9|7112.9|7133.8|7121.8|7123.4|7111.4|5
1731342660000|2024-11-11 16:31:00|7124.8|7112.8|7125.4|7113.4|7125.4|7113.4|7124.8|7112.8|10
1731342670000|2024-11-11 16:31:10|7126.9|7114.9|7124.9|7112.9|7126.9|7114.9|7124.9|7112.9|0
1731342680000|2024-11-11 16:31:20|7122.8|7114.8|7123.5|7111.5|7123.5|7114.8|7122.8|7111.5|0
1731342690000|2024-11-11 16:31:30|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|7124.4|7112.4|0
1731342700000|2024-11-11 16:31:40|7123.9|7111.9|7122.9|7114.9|7123.9|7114.9|7122|7111.9|0
1731342710000|2024-11-11 16:31:50|7124.6|7112.6|7114.9|7102.9|7124.6|7112.6|7114.4|7102.4|0
1731342720000|2024-11-11 16:32:00|7114.4|7102.4|7110.8|7102.8|7114.4|7102.8|7110.8|7101.8|2
1731342730000|2024-11-11 16:32:10|7109.8|7103.8|7110.3|7098.3|7110.3|7103.8|7109.8|7098.3|0
1731342740000|2024-11-11 16:32:20|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|0
1731342750000|2024-11-11 16:32:30|||||||||3
1731342760000|2024-11-11 16:32:40|7107.9|7099.9|7113.8|7101.8|7113.8|7104.8|7107.9|7099.9|1
1731342770000|2024-11-11 16:32:50|7112.3|7104.3|7110.8|7102.8|7113.8|7104.3|7110.8|7101.8|0
1731342780000|2024-11-11 16:33:00|7110.3|7102.3|7117.8|7109.8|7119.3|7110.8|7110.3|7101.3|5
1731342790000|2024-11-11 16:33:10|7118.8|7110.8|7120.3|7108.3|7120.9|7113.8|7115.5|7106.4|2
1731342800000|2024-11-11 16:33:20|||||||||9
1731342810000|2024-11-11 16:33:30|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|7120.8|7108.8|0
1731342820000|2024-11-11 16:33:40|7120.3|7112.3|7115.3|7103.3|7120.3|7112.3|7114.8|7102.8|2
1731342830000|2024-11-11 16:33:50|7114.8|7102.8|7115.3|7103.3|7115.3|7103.3|7114.8|7102.8|0
1731342840000|2024-11-11 16:34:00|7111.8|7099.8|7115.8|7103.8|7115.8|7103.8|7111.3|7099.3|2
1731342850000|2024-11-11 16:34:10|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|7116.3|7104.3|0
1731342860000|2024-11-11 16:34:20|7116.4|7104.4|7117.8|7105.8|7117.8|7105.8|7116.4|7104.4|0
1731342870000|2024-11-11 16:34:30|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|3
1731342880000|2024-11-11 16:34:40|7117.3|7111.3|7118.7|7106.7|7120.2|7111.3|7117.3|7106.3|0
1731342890000|2024-11-11 16:34:50|7117.3|7105.3|7115.8|7103.8|7117.3|7105.3|7115.8|7103.8|7
1731342900000|2024-11-11 16:35:00|7116.3|7104.3|7115.3|7103.3|7116.3|7104.3|7115.3|7103.3|3
1731342910000|2024-11-11 16:35:10|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|7113.3|7101.3|0
1731342920000|2024-11-11 16:35:20|7112.4|7100.4|7112.4|7100.4|7112.9|7100.9|7112.4|7100.4|20
1731342930000|2024-11-11 16:35:30|7111.4|7099.4|7111.4|7099.4|7111.4|7099.4|7111.4|7099.4|10
1731342940000|2024-11-11 16:35:40|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|1
1731342950000|2024-11-11 16:35:50|7109.9|7103.9|7115|7103|7117|7105|7109.9|7102|1
1731342960000|2024-11-11 16:36:00|7116|7104|7117|7105|7117|7105|7116|7104|4
1731342970000|2024-11-11 16:36:10|7117.5|7109.5|7115.6|7109.6|7122.3|7113.5|7115.6|7106.5|0
1731342990000|2024-11-11 16:36:30|7118|7112|7118|7112|7118|7112|7118|7112|1
1731343000000|2024-11-11 16:36:40|7120.5|7112.5|7119.5|7111.5|7120.5|7113.4|7118.9|7111.5|0
1731343010000|2024-11-11 16:36:50|7123|7111|7121.5|7113.5|7123.5|7113.5|7121.5|7111|0
1731343020000|2024-11-11 16:37:00|7122|7114|7123.9|7111.9|7123.9|7114|7122|7111.9|3
1731343030000|2024-11-11 16:37:10|7122.9|7114.9|7122.9|7116.9|7122.9|7116.9|7122.9|7114.9|0
1731343040000|2024-11-11 16:37:20|7131.9|7119.9|7130.9|7118.9|7131.9|7123.4|7128.4|7118.9|0
1731343060000|2024-11-11 16:37:40|7129.9|7121.9|7129.9|7121.9|7129.9|7121.9|7129.9|7121.9|0
1731343070000|2024-11-11 16:37:50|7132.1|7120.1|7130.4|7122.4|7133.9|7123.4|7130.4|7120.1|0
1731343080000|2024-11-11 16:38:00|7133.4|7121.4|7137.4|7129.4|7138.9|7129.4|7132.2|7121.4|4
1731343090000|2024-11-11 16:38:10|7137.9|7129.9|7137.9|7131.9|7137.9|7131.9|7137.4|7129.9|1
1731343100000|2024-11-11 16:38:20|7137.4|7131.4|7137.9|7131.9|7137.9|7131.9|7137.4|7131.4|1
1731343110000|2024-11-11 16:38:30|7139.9|7132.9|7142.9|7134.9|7143.9|7134.9|7139.9|7131.9|10
1731343120000|2024-11-11 16:38:40|7143.4|7137.4|7143.4|7137.4|7144.3|7137.4|7141.9|7135.9|3
1731343130000|2024-11-11 16:38:50|7141.9|7129.9|7138.8|7130.8|7141.9|7130.8|7138.8|7129.9|4
1731343140000|2024-11-11 16:39:00|7139.3|7131.3|7138.8|7130.8|7139.3|7131.3|7138.8|7130.8|5
1731343150000|2024-11-11 16:39:10|7135.3|7123.3|7134.3|7122.3|7136.3|7124.8|7131.8|7122.3|0
1731343160000|2024-11-11 16:39:20|7136.3|7124.3|7132.3|7126.3|7136.3|7126.3|7132.3|7124.3|0
1731343170000|2024-11-11 16:39:30|7132.8|7126.8|7137.3|7125.3|7137.8|7126.8|7132.8|7125.3|0
1731343180000|2024-11-11 16:39:40|7136.3|7129.3|7129.3|7121.3|7138.3|7130.3|7129.3|7119.8|2
1731343190000|2024-11-11 16:39:50|7129.8|7123.8|7133.8|7121.8|7134.3|7123.8|7129.8|7121.8|1
1731343200000|2024-11-11 16:40:00|7134.3|7122.3|7131.3|7123.3|7134.3|7124.3|7131.3|7122.3|6
1731343210000|2024-11-11 16:40:10|7130.3|7124.3|7131.8|7123.8|7131.8|7124.3|7130.3|7123.3|1
1731343220000|2024-11-11 16:40:20||7125.8||7125.8||7125.8||7125.8|0
1731343230000|2024-11-11 16:40:30|||||||||24
1731343240000|2024-11-11 16:40:40|7132.3|7126.3|7138.3|7130.3|7138.8|7130.3|7132.3|7126.3|6
1731343250000|2024-11-11 16:40:50|7136.3|7124.3|7133.8|7125.8|7136.3|7125.8|7133.3|7122.3|0
1731343260000|2024-11-11 16:41:00|7132.7|7126.7|7134.2|7128.2|7136.7|7130.7|7132.3|7126.2|9
1731343270000|2024-11-11 16:41:10|7133.2|7125.2|7133.2|7121.2|7133.7|7126.7|7131.7|7121.2|2
1731343280000|2024-11-11 16:41:20|7135.2|7123.2|7133.7|7127.7|7135.2|7127.7|7133.7|7123.2|5
1731343300000|2024-11-11 16:41:40|7134.5|7126.5|7129.3|7117.3|7134.5|7126.5|7125.2|7116.2|27
1731343310000|2024-11-11 16:41:50|7130.7|7118.7|7130.2|7118.2|7130.7|7118.7|7130.2|7118.2|12
1731343320000|2024-11-11 16:42:00|7130.7|7118.7|7125.7|7119.7|7130.7|7122.2|7125.7|7118.7|5
1731343330000|2024-11-11 16:42:10|7130.2|7118.2|7131.3|7123.3|7133.2|7123.3|7128.7|7118.2|2
1731343340000|2024-11-11 16:42:20|7135.2|7123.2|7134.8|7122.8|7136.2|7124.2|7134.8|7122.8|0
1731343350000|2024-11-11 16:42:30|7133.3|7125.3|7135.3|7123.3|7135.8|7125.3|7133.3|7123.3|14
1731343360000|2024-11-11 16:42:40|7133.2|7125.2|7129.8|7121.8|7133.2|7127.2|7128.9|7121.8|9
1731343370000|2024-11-11 16:42:50|7130.3|7122.3|7130.3|7122.3|7130.3|7122.3|7130.3|7122.3|0
1731343380000|2024-11-11 16:43:00|7130.8|7122.8|7130.8|7122.8|7130.8|7122.8|7130.8|7122.8|4
1731343390000|2024-11-11 16:43:10|7129.8|7123.8|7134.8|7126.8|7135.3|7129.3|7129.8|7123.8|27
1731343400000|2024-11-11 16:43:20|7135.3|7127.3|7136.8|7128.8|7136.8|7129.8|7134.4|7127.3|16
1731343410000|2024-11-11 16:43:30|7136.9|7128.9|7150.3|7138.3|7150.8|7140.3|7136.9|7128.9|5
1731343420000|2024-11-11 16:43:40|7148.3|7140.3|7150.4|7138.4|7153.4|7143.9|7148.3|7138.4|3
1731343430000|2024-11-11 16:43:50|7148.4|7140.4|7147.3|7141.3|7148.4|7141.3|7147.3|7140.4|0
1731343440000|2024-11-11 16:44:00|7145.9|7139.9|7152|7140|7152.9|7142.4|7145.9|7139.9|6
1731343450000|2024-11-11 16:44:10|7153.4|7141.4|7154|7142|7154.4|7142.4|7153.4|7141.4|2
1731343460000|2024-11-11 16:44:20|7150.5|7142.5|7152|7140|7153|7142.5|7150|7140|2
1731343470000|2024-11-11 16:44:30|7152.9|7140.9|7163.4|7155.4|7163.4|7155.4|7152.9|7140.9|11
1731343480000|2024-11-11 16:44:40|7163.3|7155.3|7163.8|7155.8|7163.8|7157.3|7163.3|7155.3|5
1731343490000|2024-11-11 16:44:50|7162.9|7156.9|7164.9|7152.9|7166.4|7157.9|7158.5|7150.5|18
1731343500000|2024-11-11 16:45:00|7162.8|7154.8|7164.9|7156.9|7165.9|7156.9|7159.9|7151.9|11
1731343510000|2024-11-11 16:45:10|7164.8|7156.8|7170.9|7162.9|7170.9|7162.9|7162.8|7156.8|9
1731343520000|2024-11-11 16:45:20|7170.4|7162.4|7170.9|7162.9|7170.9|7162.9|7170.4|7162.4|1
1731343530000|2024-11-11 16:45:30|7171.4|7164.9|7188.4|7176.4|7188.4|7176.4|7171.4|7162.4|8
1731343540000|2024-11-11 16:45:40|7185.5|7179.5|7187.6|7175.6|7191.5|7182|7183.1|7175.4|56
1731343550000|2024-11-11 16:45:50|7185.6|7177.6|7190|7182|7190|7182|7184.6|7177.6|2
1731343560000|2024-11-11 16:46:00|7190.5|7182.5|7193|7185|7197.5|7188|7190.5|7182.5|7
1731343570000|2024-11-11 16:46:10|7191|7184|7191|7183|7192|7185|7190.5|7182.5|6
1731343580000|2024-11-11 16:46:20|7195|7182.5|7189.5|7183.5|7195|7184|7189.5|7182.5|0
1731343590000|2024-11-11 16:46:30|7189|7183|7190|7184|7192.5|7184.5|7188.5|7181.7|4
1731343600000|2024-11-11 16:46:40|7191|7185|7196.5|7184.5|7196.5|7185|7191|7184|3
1731343610000|2024-11-11 16:46:50|7194.4|7186.4|7190|7182|7194.4|7186.4|7188.5|7179.9|6
1731343620000|2024-11-11 16:47:00|7190.5|7182.5|7192|7180|7192|7182.5|7179.4|7169.9|10
1731343630000|2024-11-11 16:47:10|7191.5|7179.5|7191|7183|7191.5|7183|7189|7179.5|3
1731343640000|2024-11-11 16:47:20|7193.5|7181.5|7183.4|7171.4|7193.5|7183|7180.5|7170.4|4
1731343650000|2024-11-11 16:47:30|7186.4|7174.4|7185.5|7173.5|7186.4|7174.4|7184.9|7172.9|25
1731343660000|2024-11-11 16:47:40|7185|7173|7180.1|7172.1|7185|7174.9|7178.1|7172.1|26
1731343670000|2024-11-11 16:47:50|7181.6|7173.6|7179.1|7173.1|7182.1|7173.6|7179.1|7170.1|11
1731343680000|2024-11-11 16:48:00|7178.6|7172.6|7177.4|7171.4|7186.1|7174.8|7177.4|7170.4|61
1731343690000|2024-11-11 16:48:10|7177.7|7165.7|7171.3|7159.3|7179.6|7170.7|7166.7|7154.7|32
1731343700000|2024-11-11 16:48:20|7171.8|7159.8|7168.4|7162.4|7172.8|7165.8|7168.4|7159.3|16
1731343710000|2024-11-11 16:48:30|7168.9|7162.9|7179.1|7171.1|7179.1|7171.6|7168.9|7160.6|25
1731343720000|2024-11-11 16:48:40|7179.2|7171.2|7178.5|7166.5|7183.8|7175.8|7171.4|7161.5|33
1731343730000|2024-11-11 16:48:50|7179|7167|7191|7185|7193|7185|7177.5|7167|26
1731343740000|2024-11-11 16:49:00|7192.5|7184.5|7189.9|7181.9|7193.4|7186.4|7184.5|7174.4|15
1731343750000|2024-11-11 16:49:10|7189.3|7183.3|7182.4|7174.4|7193.9|7183.4|7181.9|7174.4|30
1731343760000|2024-11-11 16:49:20|7187.4|7175.4|7191.8|7179.8|7192.3|7185.4|7185.5|7175.4|51
1731343770000|2024-11-11 16:49:30|7192.8|7180.8|7191.3|7183.3|7192.8|7186.7|7190.3|7180.8|23
1731343780000|2024-11-11 16:49:40|7189.7|7183.7|7192.7|7184.7|7192.7|7185.8|7187.2|7178.6|75
1731343790000|2024-11-11 16:49:50|7197.2|7185.2|7193.4|7185.4|7197.2|7190.2|7191.5|7182.5|62
1731343800000|2024-11-11 16:50:00|7192.4|7184.4|7191.4|7183.4|7198.9|7188.9|7190.9|7183.4|5
1731343810000|2024-11-11 16:50:10|7190.9|7182.9|7195.9|7187.9|7197.4|7187.9|7190.9|7182.9|4
1731343820000|2024-11-11 16:50:20|7198.2|7190.2|7197.8|7189.8|7201.4|7192.3|7197.4|7187.8|2
1731343830000|2024-11-11 16:50:30|7197.3|7189.3|7202.9|7190.9|7202.9|7190.9|7197.3|7186.9|4
1731343840000|2024-11-11 16:50:40|7200.4|7192.4|7200.4|7192.4|7200.4|7192.4|7200.4|7192.4|0
1731343850000|2024-11-11 16:50:50|7200.8|7188.8|7207.3|7195.3|7207.3|7195.3|7200.8|7188.8|3
1731343860000|2024-11-11 16:51:00|7205.3|7197.3|7202.2|7194.2|7206.1|7197.3|7202.2|7194.1|1
1731343870000|2024-11-11 16:51:10|7199.9|7191.9|7197.2|7191.2|7201.7|7191.9|7197.2|7187.2|1
1731343880000|2024-11-11 16:51:20|7197.7|7191.7|7202.2|7194.2|7204.3|7194.2|7197.7|7191.7|4
1731343890000|2024-11-11 16:51:30|7200.2||7200.2||7200.2||7200.2||0
1731343900000|2024-11-11 16:51:40|7202.6|7196.6|7215.8|7203.8|7216.3|7204.3|7202.6|7193.8|7
1731343910000|2024-11-11 16:51:50|7216.8|7204.8|7209.7|7197.7|7216.8|7204.8|7209.7|7197.7|1
1731343920000|2024-11-11 16:52:00|7209.2|7197.2|7211.3|7199.3|7215.8|7203.8|7207.7|7197.2|6
1731343930000|2024-11-11 16:52:10|7211.8|7199.8|7209.3|7197.3|7212.8|7200.8|7209.3|7197.3|0
1731343940000|2024-11-11 16:52:20|7210.7|7198.7|7209.2|7197.2|7210.8|7198.8|7209.2|7197.2|0
1731343950000|2024-11-11 16:52:30|7209.3|7197.3|7205.3|7193.3|7209.3|7197.3|7205.3|7193.3|1
1731343960000|2024-11-11 16:52:40|7204.8|7192.8|7204.8|7192.8|7204.8|7192.8|7200.8|7190.3|0
1731343970000|2024-11-11 16:52:50|7203.8|7195.8|7207.8|7195.8|7209.4|7197.4|7203.8|7195.8|5
1731343980000|2024-11-11 16:53:00|7205.9|7197.9|7205.3|7199.3|7207.3|7201.3|7203.8|7197.8|1
1731343990000|2024-11-11 16:53:10|7206.8|7198.8|7203.3|7197.3|7207.3|7201.3|7203.3|7196.3|1
1731344000000|2024-11-11 16:53:20|7202.4|7196.4|7205.8|7197.8|7208.8|7199.8|7202.3|7193.5|0
1731344010000|2024-11-11 16:53:30|7205.3|7197.3|7202.8|7190.8|7205.3|7197.3|7202.3|7190.3|0
1731344030000|2024-11-11 16:53:50|7202.3|7190.3|7198.8|7192.8|7202.3|7192.8|7197.8|7189.8|1
1731344040000|2024-11-11 16:54:00|7201.3|7193.3|7201.3|7193.3|7203.4|7193.3|7201.3|7191.4|4
1731344050000|2024-11-11 16:54:10|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|7203.4|7191.4|0
1731344060000|2024-11-11 16:54:20|7201.3|7193.3|7198.4|7190.4|7201.3|7193.3|7197.3|7190.4|0
1731344070000|2024-11-11 16:54:30|7198.8|7190.8|7198.9|7186.9|7198.9|7190.8|7197.4|7185.4|0
1731344080000|2024-11-11 16:54:40|7196.9|7188.9|7201.8|7189.8|7201.8|7189.9|7196.9|7188.4|0
1731344090000|2024-11-11 16:54:50|7202.4|7194.4|7205.9|7193.9|7206.4|7195.4|7201.4|7193.3|2
1731344100000|2024-11-11 16:55:00|7206.8|7194.8|7206.4|7194.4|7207.4|7195.4|7206.4|7194.4|1
1731344110000|2024-11-11 16:55:10|7206.1|7194.1|7206.2|7194.2|7206.2|7196.2|7204.2|7194.1|27
1731344120000|2024-11-11 16:55:20|7204.2|7196.2|7203.7|7191.7|7206.2|7196.2|7203.7|7191.7|0
1731344130000|2024-11-11 16:55:30|7203.2|7191.2|7201.7|7189.7|7203.2|7192.7|7200.7|7189.7|0
1731344140000|2024-11-11 16:55:40|7198.6|7192.6|7197.7|7185.7|7198.7|7192.6|7197.2|7185.2|0
1731344160000|2024-11-11 16:56:00|7198.2|7186.2|7198.2|7190.2|7198.2|7190.2|7198.2|7186.2|0
1731344170000|2024-11-11 16:56:10|7197.2|7189.2|7199.7|7187.7|7199.7|7190.7|7196.2|7187.7|0
1731344180000|2024-11-11 16:56:20|7200.2|7188.2|7195.7|7187.7|7200.2|7188.2|7195.7|7186.7|0
1731344190000|2024-11-11 16:56:30|7195.2|7183.2|7191.3|7185.3|7195.2|7185.3|7191.3|7182.2|10
1731344200000|2024-11-11 16:56:40|7190.8|7184.8|7194.3|7186.3|7195.3|7186.3|7190.8|7183.3|1
1731344240000|2024-11-11 16:57:20|7193.8|7185.8|7193.8|7185.8|7193.8|7185.8|7193.8|7185.8|0
1731344250000|2024-11-11 16:57:30|7193.3|7185.3|7192.8|7184.8|7193.3|7185.3|7192.8|7184.8|1
1731344260000|2024-11-11 16:57:40|7194.6|7182.6|7187.8|7181.8|7194.6|7182.6|7187.8|7178.3|3
1731344270000|2024-11-11 16:57:50|7189.3|7181.3|7192.9|7180.9|7192.9|7181.3|7189.3|7180.9|1
1731344280000|2024-11-11 16:58:00|7187.4|7181.4|7184.4|7172.4|7187.4|7181.4|7184.4|7172.4|2
1731344290000|2024-11-11 16:58:10|7184.3|7172.3|7180.4|7168.4|7184.3|7172.3|7180.4|7168.4|0
1731344300000|2024-11-11 16:58:20|7178.4|7170.4|7178.9|7170.9|7179.9|7171.9|7176.9|7170.4|1
1731344310000|2024-11-11 16:58:30|7178.4|7170.4|7178.5|7170.5|7178.5|7170.5|7178.4|7170.4|1
1731344320000|2024-11-11 16:58:40|7178.9|7170.9|7178.9|7170.9|7178.9|7170.9|7178.9|7170.9|0
1731344330000|2024-11-11 16:58:50|7178.4|7170.4|7175.5|7167.5|7178.4|7170.9|7175.5|7167.5|10
1731344340000|2024-11-11 16:59:00|7174.5|7166.5|7173.5|7167.5|7174.5|7167.5|7173.5|7166.5|2
1731344350000|2024-11-11 16:59:10|7173.6|7167.6|7177.7|7165.7|7177.7|7167.6|7173.6|7165.7|9
1731344360000|2024-11-11 16:59:20|7178.8|7166.8|7181.7|7169.7|7181.7|7169.7|7178.8|7166.8|0
1731344370000|2024-11-11 16:59:30|7179.7|7171.7|7177.7|7171.7|7179.7|7171.7|7177.7|7171.7|0
1731344380000|2024-11-11 16:59:40|7178.7|7170.7|7180.1|7172.1|7180.1|7172.1|7178.1|7170.7|3
1731344390000|2024-11-11 16:59:50|7175.3|7167.3|7176.9|7164.9|7176.9|7167.3|7175.3|7164.9|4
1731344400000|2024-11-11 17:00:00|7174.9|7166.9|7173.9|7161.9|7174.9|7166.9|7172.5|7161.9|1
1731344410000|2024-11-11 17:00:10|7174.9|7162.9|7174.4|7162.4|7174.9|7162.9|7174.4|7162.4|0
1731344420000|2024-11-11 17:00:20|7173.4|7161.4|7172.9|7160.9|7173.4|7161.4|7172.9|7160.9|0
1731344440000|2024-11-11 17:00:40|7173|7161|7176.4|7164.4|7176.4|7164.4|7173|7161|0
1731344450000|2024-11-11 17:00:50|7176.9|7164.9|7177.4|7165.4|7177.4|7165.4|7176.9|7164.9|0
1731344460000|2024-11-11 17:01:00|7176.8|7164.8|7176.8|7164.8|7176.8|7164.8|7176.8|7164.8|1
1731344470000|2024-11-11 17:01:10|7176.9|7164.9|7178.5|7166.5|7178.5|7166.5|7174.1|7163.9|0
1731344490000|2024-11-11 17:01:30|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|7179.9|7167.9|0
1731344500000|2024-11-11 17:01:40|7180|7168|7180|7168|7180|7168|7180|7168|0
1731344520000|2024-11-11 17:02:00|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|7180.4|7168.4|0
1731344530000|2024-11-11 17:02:10|7178.5|7170.5|7178.5|7170.5|7178.5|7170.5|7178.5|7170.5|0
1731344560000|2024-11-11 17:02:40|7178.4|7172.4|7179.4|7173.4|7179.9|7173.4|7178.4|7171.9|0
1731344580000|2024-11-11 17:03:00|7178.4|7172.4|7178.9|7172.9|7178.9|7172.9|7178.4|7172.4|1
1731344610000|2024-11-11 17:03:30|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|7179.4|7173.4|0
1731344620000|2024-11-11 17:03:40|7178.5|7171.4|7178.9|7170.9|7181|7171.4|7178.5|7168.5|1
1731344630000|2024-11-11 17:03:50|7178.4|7170.4|7176.5|7170.5|7178.4|7170.5|7176.5|7170|0
1731344640000|2024-11-11 17:04:00|7181|7169|7181.4|7169.4|7181.4|7171.5|7179|7169|1
1731344650000|2024-11-11 17:04:10|7179.5|7171.5|7181.4|7169.4|7181.4|7171.5|7179.5|7169.4|0
1731344680000|2024-11-11 17:04:40|7182.4|7170.4|7182.9|7170.9|7182.9|7170.9|7182.4|7170.4|0
1731344700000|2024-11-11 17:05:00|7179.8|7173.8|7181.9|7169.9|7181.9|7173.8|7175.9|7168.9|2
1731344710000|2024-11-11 17:05:10|7182.4|7170.4|7182.9|7170.9|7182.9|7170.9|7182.4|7170.4|0
1731344730000|2024-11-11 17:05:30|7181|7169|7176|7170|7181|7170|7176|7169|0
1731344740000|2024-11-11 17:05:40|7175|7169|7174.1|7168.1|7175.6|7169|7174.1|7167.6|1
1731344750000|2024-11-11 17:05:50|7173.1|7167.1|7174.5|7168.5|7174.6|7168.6|7172.6|7166.6|1
1731344760000|2024-11-11 17:06:00|7174.1|7168.1|7183|7171|7183|7171|7174.1|7168.1|2
1731344770000|2024-11-11 17:06:10|7185.4|7173.4|7185.4|7173.4|7185.4|7173.4|7184.9|7172.9|0
1731344780000|2024-11-11 17:06:20|7187.3|7175.3|7188.8|7176.8|7188.8|7176.8|7187.3|7175.3|0
1731344790000|2024-11-11 17:06:30|7188.4|7176.4|7187.4|7175.4|7188.4|7176.4|7187.4|7175.4|0
1731344810000|2024-11-11 17:06:50|||||||||2
1731344820000|2024-11-11 17:07:00|7189.3|7177.3|7189.8|7177.8|7189.8|7177.8|7189.3|7177.3|0
1731344840000|2024-11-11 17:07:20|7191.3|7179.3|7191.3|7179.3|7191.3|7179.3|7190.8|7178.8|0
1731344860000|2024-11-11 17:07:40|7190.8|7178.8|7190.7|7178.7|7190.8|7178.8|7190.7|7178.7|0
1731344870000|2024-11-11 17:07:50|7190.3|7178.3|7190.3|7178.3|7190.3|7178.3|7190.3|7178.3|0
1731344900000|2024-11-11 17:08:20|7190.9|7178.9|7190.8|7178.8|7190.9|7178.9|7190.8|7178.8|5
1731344970000|2024-11-11 17:09:30|7190.9|7178.9|7190.8|7178.8|7190.9|7178.9|7190.8|7178.8|2
1731345000000|2024-11-11 17:10:00|7195.7|7183.7|7195.7|7183.7|7195.7|7183.7|7195.7|7183.7|0
1731345010000|2024-11-11 17:10:10|7198.1|7186.1|7196.8|7184.8|7198.2|7186.2|7196.8|7184.8|0
1731345020000|2024-11-11 17:10:20|7194.8|7182.8|7193.8|7181.8|7194.8|7182.8|7193.8|7181.8|0
1731345040000|2024-11-11 17:10:40|7191.7|7183.7|7191.7|7183.7|7191.7|7183.7|7191.7|7183.7|0
1731345050000|2024-11-11 17:10:50|7193.3|7181.3|7193.3|7181.3|7193.3|7181.3|7193.3|7181.3|0
1731345060000|2024-11-11 17:11:00|7191.3|7183.3|7191.3|7183.3|7191.3|7183.3|7191.3|7183.3|0
1731345080000|2024-11-11 17:11:20|7189.3|7181.3|7190.3|7182.3|7190.3|7182.3|7189.3|7181.3|0
1731345090000|2024-11-11 17:11:30|7190.8|7182.8|7190.8|7182.8|7190.8|7182.8|7190.8|7182.8|1
1731345110000|2024-11-11 17:11:50|7193.3|7181.3|7195.7|7183.7|7195.7|7183.7|7193.3|7181.3|0
1731345120000|2024-11-11 17:12:00|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|7197.2|7185.2|0
1731345130000|2024-11-11 17:12:10|7196.7|7184.7|7197.2|7185.2|7197.2|7185.2|7196.7|7184.7|0
1731345160000|2024-11-11 17:12:40|7194.3|7186.3|7194.3|7186.3|7194.3|7186.3|7194.3|7186.3|0
1731345180000|2024-11-11 17:13:00|7194.7|7186.7|7198.2|7186.2|7198.2|7186.7|7194.7|7186.2|0
1731345190000|2024-11-11 17:13:10|7199.7|7187.7|7201.3|7189.3|7201.3|7189.3|7199.7|7187.7|0
1731345260000|2024-11-11 17:14:20|7201.2|7189.2|7201.2|7189.2|7201.2|7189.2|7201.2|7189.2|0
1731345270000|2024-11-11 17:14:30|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|7198.2|7192.2|0
1731345280000|2024-11-11 17:14:40|7197.7|7191.7|7198.2|7192.2|7198.2|7192.2|7197.7|7191.7|1
1731345290000|2024-11-11 17:14:50|7198.1|7192.1|7197.7|7191.7|7198.1|7192.1|7197.7|7191.7|0
1731345300000|2024-11-11 17:15:00|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|7197.2|7191.2|0
1731345310000|2024-11-11 17:15:10|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|0
1731345340000|2024-11-11 17:15:40|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|0
1731345370000|2024-11-11 17:16:10|7196.7|7190.7|7196.7|7190.7|7196.7|7190.7|7196.7|7190.7|0
1731345380000|2024-11-11 17:16:20|7195.3|7189.3|7199.7|7187.7|7199.7|7189.3|7195.3|7187.7|7
1731345390000|2024-11-11 17:16:30|7196.8|7190.8|7196.8|7190.8|7196.8|7190.8|7196.8|7190.8|0
1731345400000|2024-11-11 17:16:40|7199.2|7193.2|7197.7|7191.7|7199.2|7193.2|7197.7|7191.7|0
1731345410000|2024-11-11 17:16:50|||||||||1
1731345450000|2024-11-11 17:17:30|7196.7|7190.7|7196.7|7190.7|7196.7|7190.7|7196.7|7190.7|0
1731345480000|2024-11-11 17:18:00|7195.7|7189.7|7197.6|7191.6|7197.6|7191.6|7195.7|7189.7|6
1731345490000|2024-11-11 17:18:10|7198.2|7192.2|7198.7|7192.7|7198.7|7192.7|7198.2|7192.2|1
1731345510000|2024-11-11 17:18:30|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|7199.2|7193.2|0
1731345540000|2024-11-11 17:19:00|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|0
1731345550000|2024-11-11 17:19:10|7198.7|7192.7|7196.7|7190.7|7198.7|7192.7|7196.7|7190.7|1
1731345570000|2024-11-11 17:19:30|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|0
1731345580000|2024-11-11 17:19:40|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|1
1731345660000|2024-11-11 17:21:00|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|10
1731345690000|2024-11-11 17:21:30|7196.8|7188.8|7196.3|7190.3|7197.8|7190.3|7196.3|7188.8|2
1731345710000|2024-11-11 17:21:50|7196.2|7190.2|7192|7186|7196.2|7190.2|7192|7186|10
1731345720000|2024-11-11 17:22:00|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|0
1731345750000|2024-11-11 17:22:30|||||||||1
1731345760000|2024-11-11 17:22:40|7192|7186|7191.6|7185.6|7193.1|7186|7191.6|7184.6|6
1731345790000|2024-11-11 17:23:10|7190.2|7184.2|7189.7|7181.7|7190.2|7184.2|7189.7|7181.7|2
1731345800000|2024-11-11 17:23:20|7188.7|7182.7|7189.6|7181.6|7191.1|7183.1|7188.7|7181.6|0
1731345810000|2024-11-11 17:23:30|7189.7|7181.7|7189.7|7181.7|7189.7|7181.7|7189.7|7181.7|0
1731345820000|2024-11-11 17:23:40|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|7188.6|7182.6|0
1731345840000|2024-11-11 17:24:00|7186.7|7180.7|7187.1|7179.1|7187.1|7180.7|7186.1|7179.1|1
1731345850000|2024-11-11 17:24:10|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|0
1731345860000|2024-11-11 17:24:20|7186.2|7180.2|7186.6|7180.6|7186.6|7180.6|7186.2|7180.2|0
1731345870000|2024-11-11 17:24:30|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|0
1731345880000|2024-11-11 17:24:40|7186.7|7180.7|7188.3|7180.3|7188.3|7181.2|7186.7|7180.3|0
1731345890000|2024-11-11 17:24:50|7189.7|7181.7|7190.6|7178.6|7191|7181.7|7189.7|7178.5|5
1731345900000|2024-11-11 17:25:00|7191.5|7179.5|7191.6|7179.6|7191.6|7179.6|7191|7179|0
1731345910000|2024-11-11 17:25:10|7192|7180|7192|7180|7192|7180|7192|7180|0
1731345930000|2024-11-11 17:25:30|7190|7182|7191.4|7183.4|7191.4|7183.4|7190|7182|0
1731345940000|2024-11-11 17:25:40|7188.9|7182.9|7187.8|7181.8|7188.9|7182.9|7187.8|7180.9|1
1731345950000|2024-11-11 17:25:50|7186.9|7180.9|7187.9|7181.9|7188.9|7181.9|7186.9|7180.9|1
1731345960000|2024-11-11 17:26:00|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|0
1731345990000|2024-11-11 17:26:30|7186.4|7180.4|7188.9|7182.9|7188.9|7182.9|7186.4|7180.4|1
1731346000000|2024-11-11 17:26:40|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|1
1731346010000|2024-11-11 17:26:50|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|0
1731346030000|2024-11-11 17:27:10|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|0
1731346050000|2024-11-11 17:27:30|7186.9|7180.9|7188|7180|7188|7180.9|7186.9|7180|1
1731346060000|2024-11-11 17:27:40|7188.9|7182.9|7189.4|7181.4|7190.4|7182.9|7188.4|7181.4|0
1731346070000|2024-11-11 17:27:50|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|0
1731346090000|2024-11-11 17:28:10|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|0
1731346120000|2024-11-11 17:28:40|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|0
1731346130000|2024-11-11 17:28:50|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|7186.9|7180.9|0
1731346140000|2024-11-11 17:29:00|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|7186.4|7180.4|0
1731346150000|2024-11-11 17:29:10|7186.9|7180.9|7192.6|7180.6|7193.6|7182.5|7186.9|7179.2|2
1731346160000|2024-11-11 17:29:20|7193.1|7181.1|7191|7183|7193.1|7183.1|7191|7181.1|0
1731346170000|2024-11-11 17:29:30|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|7186.2|7180.2|0
1731346180000|2024-11-11 17:29:40|7188.6|7180.6|7189.6|7181.6|7189.6|7181.6|7188.6|7180.6|0
1731346210000|2024-11-11 17:30:10|7187.6|7180.2|7186.2|7180.2|7187.6|7180.2|7186.2|7180.2|0
1731346230000|2024-11-11 17:30:30|7185.7|7179.7|7186.7|7180.7|7189.1|7181.1|7185.7|7179.7|0
1731346250000|2024-11-11 17:30:50|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|7187.7|7179.7|0
1731346270000|2024-11-11 17:31:10|7188.2|7180.2|7188.2|7180.2|7188.2|7180.2|7188.2|7180.2|0
1731346290000|2024-11-11 17:31:30|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|0
1731346300000|2024-11-11 17:31:40|7186.6|7180.6|7186.6|7180.6|7186.6|7180.6|7186.6|7180.6|0
1731346320000|2024-11-11 17:32:00|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|7186.1|7180.1|0
1731346330000|2024-11-11 17:32:10|7185.2|7179.2|7185.7|7179.7|7185.7|7179.7|7185.2|7179.2|0
1731346360000|2024-11-11 17:32:40|7186.7|7178.7|7188.1|7182.1|7188.1|7182.1|7186.7|7178.7|0
1731346370000|2024-11-11 17:32:50|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|7189.1|7183.1|0
1731346380000|2024-11-11 17:33:00|7192.2|7184.2|7194.1|7182.1|7194.1|7184.2|7192.1|7182.1|1
1731346390000|2024-11-11 17:33:10|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|7193.6|7181.6|0
1731346400000|2024-11-11 17:33:20|7190.2|7182.2|7189.7|7181.7|7190.2|7182.2|7189.7|7181.7|0
1731346420000|2024-11-11 17:33:40|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|2
1731346430000|2024-11-11 17:33:50|7189.1|7181.1|7189.2|7181.2|7189.2|7181.2|7189.1|7181.1|0
1731346440000|2024-11-11 17:34:00|7189.1|7181.1|7189.1|7181.1|7189.1|7181.1|7189.1|7181.1|1
1731346470000|2024-11-11 17:34:30|7192.1|7180.1|7192.2|7180.2|7192.2|7180.2|7192.1|7180.1|0
1731346480000|2024-11-11 17:34:40|7192.6|7180.6|7192.6|7180.6|7192.6|7180.6|7192.6|7180.6|0
1731346490000|2024-11-11 17:34:50|7193.1|7181.1|7194.2|7182.2|7194.2|7184.1|7192.1|7181.1|0
1731346500000|2024-11-11 17:35:00|7194.6|7182.6|7194.6|7182.6|7194.6|7182.6|7194.6|7182.6|0
1731346510000|2024-11-11 17:35:10|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|7195.1|7183.1|0
1731346520000|2024-11-11 17:35:20|7193.1|7185.1|7195.2|7183.2|7195.2|7185.1|7191.7|7182.2|0
1731346530000|2024-11-11 17:35:30|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|7195.6|7183.6|0
1731346540000|2024-11-11 17:35:40|7195.2|7183.2|7195.2|7183.2|7195.2|7183.2|7195.2|7183.2|0
1731346560000|2024-11-11 17:36:00|7193.1|7185.1|7191.6|7183.6|7193.1|7185.1|7191.6|7183.6|0
1731346570000|2024-11-11 17:36:10|7192.1|7184.1|7192.1|7184.1|7192.1|7184.1|7192.1|7184.1|0
1731346580000|2024-11-11 17:36:20|7191.6|7183.6|7191.6|7183.6|7191.6|7183.6|7191.6|7183.6|0
1731346590000|2024-11-11 17:36:30|7191.7|7183.7|7192.6|7184.6|7192.6|7184.6|7191.7|7183.7|0
1731346610000|2024-11-11 17:36:50|7194.6|7182.6|7190.6|7184.6|7194.6|7184.6|7190.6|7182.6|2
1731346620000|2024-11-11 17:37:00|7190.1|7184.1|7191.2|7183.2|7191.2|7184.1|7190.1|7183.2|0
1731346630000|2024-11-11 17:37:10|7191.6|7183.6|7191.6|7183.6|7191.6|7183.6|7191.6|7183.6|0
1731346680000|2024-11-11 17:38:00|7187.1|7179.1|7185.6|7179.6|7187.1|7180.1|7185.6|7179.1|3
1731346710000|2024-11-11 17:38:30|7186.7|7178.7|7191.1|7179.1|7191.1|7180.6|7186.7|7178.7|0
1731346720000|2024-11-11 17:38:40|7190.6|7178.6|7190.6|7178.6|7190.6|7178.6|7190.6|7178.6|0
1731346730000|2024-11-11 17:38:50|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|7190.7|7178.7|0
1731346740000|2024-11-11 17:39:00|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|7191.1|7179.1|0
1731346750000|2024-11-11 17:39:10|7190.6|7178.6|7190.6|7178.6|7190.6|7178.6|7190.6|7178.6|0
1731346780000|2024-11-11 17:39:40|7188.6|7180.6|7188.1|7180.1|7188.6|7181.2|7187.2|7180.1|0
1731346790000|2024-11-11 17:39:50|7188.2|7180.2|7188.2|7180.2|7188.2|7180.2|7188.2|7180.2|0
1731346860000|2024-11-11 17:41:00|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|2
1731346880000|2024-11-11 17:41:20|7186.6|7180.6|7186.6|7180.6|7186.6|7180.6|7186.6|7180.6|0
1731346900000|2024-11-11 17:41:40|7188.4|7176.4|7189.5|7177.5|7190|7178.5|7186.5|7176.4|4
1731346910000|2024-11-11 17:41:50|7190|7178|7190|7178|7190|7178|7189.5|7177.5|0
1731346920000|2024-11-11 17:42:00|7190.2|7178.2|7196|7184|7196|7184|7190.2|7178.2|0
1731346930000|2024-11-11 17:42:10|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|7195.5|7183.5|0
1731346940000|2024-11-11 17:42:20|7193.5|7181.5|7194|7182|7194|7182|7193.5|7181.5|0
1731346950000|2024-11-11 17:42:30|7194.5|7182.5|7200.5|7188.5|7200.5|7188.5|7194.5|7182.5|0
1731346960000|2024-11-11 17:42:40|7201|7189|7201.4|7189.4|7201.4|7189.4|7199.5|7187.5|0
1731346970000|2024-11-11 17:42:50|7201.5|7189.5|7202.5|7190.5|7202.5|7190.5|7201.5|7189.5|0
1731346980000|2024-11-11 17:43:00|7203|7191|7203|7191|7203|7191|7203|7191|0
1731346990000|2024-11-11 17:43:10|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|7203.5|7191.5|2
1731347000000|2024-11-11 17:43:20|7203.6|7191.6|7207|7195|7207|7195|7203.6|7191.6|0
1731347070000|2024-11-11 17:44:30|7206.9|7194.9|7206|7194|7206.9|7194.9|7206|7194|0
1731347100000|2024-11-11 17:45:00|7204.5|7192.5|7203|7191|7204.5|7192.5|7202.5|7190.5|0
1731347110000|2024-11-11 17:45:10|7203.5|7191.5|7201|7189|7203.5|7191.5|7200.5|7188.5|0
1731347120000|2024-11-11 17:45:20|7200.5|7188.5|7199.4|7187.4|7201|7189|7198.5|7186.5|0
1731347130000|2024-11-11 17:45:30|7198.5|7186.5|7198|7186|7199.5|7188.5|7196|7184|1
1731347140000|2024-11-11 17:45:40|7196.4|7188.4|7197.5|7185.5|7198.5|7188.5|7195.5|7185.5|0
1731347160000|2024-11-11 17:46:00|7198.4|7186.4|7196.5|7184.5|7198.4|7186.9|7194.9|7184.5|0
1731347170000|2024-11-11 17:46:10|7201|7189|7201|7189|7201|7189|7201|7189|0
1731347200000|2024-11-11 17:46:40|7202|7190|7202|7190|7202|7190|7202|7190|0
1731347230000|2024-11-11 17:47:10|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|7201.5|7189.5|0
1731347240000|2024-11-11 17:47:20|7202|7190|7202|7190|7202|7190|7202|7190|0
1731347320000|2024-11-11 17:48:40|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|7202.5|7190.5|0
1731347330000|2024-11-11 17:48:50|7201|7189|7190.9|7178.9|7201|7189|7190.4|7178.4|1
1731347350000|2024-11-11 17:49:10|7190.4|7178.4|7190.4|7178.4|7190.4|7178.4|7190.4|7178.4|0
1731347360000|2024-11-11 17:49:20|7188.4|7180.4|7188.4|7180.4|7188.4|7180.4|7188.4|7180.4|0
1731347370000|2024-11-11 17:49:30|7187.9|7179.9|7187.9|7179.9|7187.9|7179.9|7187.9|7179.9|0
1731347420000|2024-11-11 17:50:20|7187.4|7179.4|7187.4|7179.4|7187.4|7179.4|7187.4|7179.4|0
1731347440000|2024-11-11 17:50:40|7190.4|7178.4|7190.4|7178.4|7190.4|7181.4|7187.4|7178.4|2
1731347450000|2024-11-11 17:50:50|||||||||1
1731347500000|2024-11-11 17:51:40|7188.4|7180.4|7188.4|7180.4|7188.4|7180.4|7188.4|7180.4|0
1731347510000|2024-11-11 17:51:50|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|7187.4|7181.4|0
1731347520000|2024-11-11 17:52:00|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|7187.9|7181.9|0
1731347530000|2024-11-11 17:52:10|7189|7181|7190.9|7182.9|7190.9|7182.9|7189|7181|0
1731347540000|2024-11-11 17:52:20|7191.4|7183.4|7191.4|7183.4|7191.4|7183.4|7191.4|7183.4|0
1731347550000|2024-11-11 17:52:30|7190.9|7182.9|7190.8|7182.8|7192.3|7182.9|7190.3|7180.3|3
1731347560000|2024-11-11 17:52:40|7192.7|7180.7|7191.8|7179.8|7192.7|7180.7|7191.8|7179.8|0
1731347570000|2024-11-11 17:52:50|7190.9|7182.9|7193|7181|7193|7184.4|7190.4|7181|4
1731347580000|2024-11-11 17:53:00|7194.9|7182.9|7194.4|7182.4|7194.9|7182.9|7194.4|7182.4|0
1731347610000|2024-11-11 17:53:30|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|7194.9|7182.9|0
1731347640000|2024-11-11 17:54:00|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|7195.4|7183.4|0
1731347700000|2024-11-11 17:55:00|7195.9|7183.9|7195.9|7183.9|7195.9|7183.9|7195.9|7183.9|0
1731347710000|2024-11-11 17:55:10|7196|7184|7196.9|7184.9|7197.9|7185.9|7196|7184|0
1731347720000|2024-11-11 17:55:20|7197|7185|7200.4|7188.4|7200.9|7188.9|7197|7185|0
1731347730000|2024-11-11 17:55:30|7200.9|7188.9|7201.4|7189.4|7201.4|7189.4|7200.9|7188.9|0
1731347750000|2024-11-11 17:55:50|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|7200.9|7188.9|0
1731347760000|2024-11-11 17:56:00|7200.4|7188.4|7198.9|7186.9|7200.4|7188.4|7198.9|7186.9|1
1731347770000|2024-11-11 17:56:10|7199.3|7187.3|7198.9|7186.9|7199.3|7187.3|7198.9|7186.9|0
1731347790000|2024-11-11 17:56:30|7198.4|7186.4|7198.9|7186.9|7198.9|7188.9|7196.9|7186.4|0
1731347800000|2024-11-11 17:56:40|7198.4|7186.4|7198.4|7186.4|7198.4|7186.4|7198.4|7186.4|0
1731347810000|2024-11-11 17:56:50|7196.4|7188.4|7196.4|7188.4|7196.4|7188.4|7196.4|7188.4|1
1731347940000|2024-11-11 17:59:00|7195.4|7189.4|7196.4|7188.4|7196.4|7189.4|7195.4|7188.4|4
1731347950000|2024-11-11 17:59:10|7195.9|7189.9|7196.9|7188.9|7196.9|7189.9|7195.9|7188.9|0
1731347960000|2024-11-11 17:59:20|7197.9|7189.9|7199.4|7191.4|7199.4|7191.4|7197.9|7189.9|0
1731347970000|2024-11-11 17:59:30|7198.4|7192.4|7199.9|7191.9|7199.9|7192.9|7198.4|7191.9|0
1731347980000|2024-11-11 17:59:40|7198.9|7192.9|7200.4|7194.4|7200.4|7194.4|7198.9|7192.9|0
1731347990000|2024-11-11 17:59:50|7204.4|7196.4|7206.4|7198.4|7206.4|7198.4|7204.4|7196.4|4
1731348000000|2024-11-11 18:00:00|7206.9|7198.9|7206.8|7198.8|7206.9|7198.9|7206.8|7198.8|0
1731348010000|2024-11-11 18:00:10|7205.9|7197.9|7210.9|7204.9|7210.9|7204.9|7205.9|7197.9|2
1731348020000|2024-11-11 18:00:20|7209.9|7202.9|7210.4|7204.4|7210.9|7204.4|7209.9|7202.9|1
1731348030000|2024-11-11 18:00:30|7211.4|7205.4|7217.4|7205.4|7217.4|7206|7211.4|7203.9|1
1731348040000|2024-11-11 18:00:40|7219.4|7207.4|7217.4|7209.4|7219.4|7209.4|7217.4|7207.4|0
1731348060000|2024-11-11 18:01:00|7218.4|7210.4|7221.4|7209.4|7221.4|7210.4|7218.4|7208.4|0
1731348070000|2024-11-11 18:01:10|7218.9|7210.9|7213.9|7205.9|7220.4|7210.9|7213.9|7205.9|1
1731348080000|2024-11-11 18:01:20|7213.4|7205.4|7214.4|7206.4|7214.4|7206.4|7213.4|7205.4|0
1731348090000|2024-11-11 18:01:30|7216.4|7204.4|7218.9|7210.9|7220.9|7210.9|7216.4|7204.4|0
1731348100000|2024-11-11 18:01:40|7221.4|7213.4|7221.9|7215.9|7221.9|7215.9|7221.4|7213.4|0
1731348110000|2024-11-11 18:01:50|7224.4|7216.4|7221.9|7215.9|7224.4|7216.4|7221.9|7215.9|2
1731348120000|2024-11-11 18:02:00|7222.4|7216.4|7224.9|7216.9|7224.9|7217.8|7222.4|7216.4|3
1731348130000|2024-11-11 18:02:10|7225.4|7217.4|7225.4|7217.4|7225.4|7217.4|7225.4|7217.4|0
1731348150000|2024-11-11 18:02:30|7230.4|7218.4|7230.5|7218.5|7230.5|7218.5|7230.4|7218.4|1
1731348160000|2024-11-11 18:02:40|7231.9|7219.9|7228.4|7220.4|7232.9|7220.9|7228.4|7217.9|1
1731348170000|2024-11-11 18:02:50|7231|7219|7226.4|7218.4|7231.4|7219.4|7226.4|7216.9|0
1731348180000|2024-11-11 18:03:00|7226.9|7218.9|7226.4|7218.4|7228.9|7218.9|7226.4|7216.4|0
1731348190000|2024-11-11 18:03:10|7226.9|7218.9|7230.4|7218.4|7230.9|7218.9|7226.9|7218.4|0
1731348200000|2024-11-11 18:03:20|7230.5|7218.5|7232.9|7220.9|7232.9|7220.9|7230.5|7218.5|0
1731348210000|2024-11-11 18:03:30|7234.4|7222.4|7238.9|7226.9|7238.9|7226.9|7234.4|7222.4|0
1731348220000|2024-11-11 18:03:40|7237.9|7225.9|7236.4|7224.4|7238.4|7226.4|7236.4|7224.4|0
1731348230000|2024-11-11 18:03:50|7235.9|7223.9|7238.9|7226.9|7238.9|7226.9|7235.9|7223.9|0
1731348240000|2024-11-11 18:04:00|7240.4|7228.4|7240.3|7228.3|7240.4|7228.4|7240.3|7228.3|3
1731348250000|2024-11-11 18:04:10|7240.8|7228.8|7241.4|7229.4|7241.8|7229.8|7240.8|7228.8|0
1731348260000|2024-11-11 18:04:20|7237.3|7225.3|7237.9|7225.9|7237.9|7225.9|7237.3|7225.3|0
1731348270000|2024-11-11 18:04:30|7238.4|7226.4|7241.4|7229.4|7241.4|7229.4|7238.4|7226.4|0
1731348280000|2024-11-11 18:04:40|7242.4|7230.4|7242.4|7230.4|7242.4|7230.4|7242.4|7230.4|0
1731348300000|2024-11-11 18:05:00|7242.8|7230.8|7236.4|7224.4|7242.8|7230.8|7236.4|7224.4|0
1731348310000|2024-11-11 18:05:10|7236.3|7224.3|7236.8|7224.8|7236.8|7224.8|7236.3|7224.3|0
1731348360000|2024-11-11 18:06:00|7236.7|7224.7|7229.8|7217.8|7236.7|7224.7|7229.8|7217.8|1
1731348370000|2024-11-11 18:06:10|7229.3|7217.3|7227.8|7215.8|7229.3|7217.3|7227.8|7215.8|0
1731348380000|2024-11-11 18:06:20|7227.9|7215.9|7228.9|7216.9|7228.9|7216.9|7227.9|7215.9|0
1731348420000|2024-11-11 18:07:00|7228.8|7216.8|7219.7|7207.7|7228.8|7216.8|7219.7|7207.7|0
1731348430000|2024-11-11 18:07:10|7217.3|7205.3|7217.8|7205.8|7217.9|7205.9|7217.3|7205.3|0
1731348440000|2024-11-11 18:07:20|7217.3|7205.3|7216.8|7204.8|7217.3|7205.3|7216.8|7204.8|0
1731348450000|2024-11-11 18:07:30|7216.4|7204.4|7219.8|7207.8|7221.3|7209.3|7216.4|7204.4|0
1731348470000|2024-11-11 18:07:50|7219.3|7207.3|7220.9|7208.9|7220.9|7208.9|7219.3|7207.3|0
1731348480000|2024-11-11 18:08:00|7221.4|7209.4|7221.4|7209.4|7221.4|7209.4|7221.4|7209.4|0
1731348510000|2024-11-11 18:08:30|7219.8|7207.8|7219.8|7207.8|7219.8|7207.8|7219.8|7207.8|0
1731348520000|2024-11-11 18:08:40|7220|7208|7222.4|7210.4|7222.4|7210.4|7220|7208|0
1731348540000|2024-11-11 18:09:00|7222.1|7210.1|7217.3|7205.3|7222.1|7210.1|7216.4|7204.4|0
1731348550000|2024-11-11 18:09:10|7218.9|7206.9|7218.9|7206.9|7218.9|7206.9|7218.9|7206.9|0
1731348560000|2024-11-11 18:09:20|7219.9|7207.9|7218.8|7206.8|7219.9|7207.9|7218.8|7206.8|1
1731348570000|2024-11-11 18:09:30|7217.3|7205.3|7215|7207|7217.3|7207|7215|7204.9|0
1731348580000|2024-11-11 18:09:40|7215.5|7207.5|7215.5|7207.5|7217.4|7207.5|7215.5|7204.8|1
1731348590000|2024-11-11 18:09:50|7216.9|7204.9|7217.4|7205.4|7217.4|7205.4|7216.9|7204.9|1
1731348600000|2024-11-11 18:10:00|7217.9|7205.9|7221.9|7209.9|7221.9|7209.9|7216|7205.9|1
1731348610000|2024-11-11 18:10:10|7220.1|7212.1|7222.9|7210.9|7222.9|7213|7220.1|7208.9|1
1731348620000|2024-11-11 18:10:20|7221.5|7213.5|7225.4|7213.4|7225.4|7213.5|7221.5|7211.9|1
1731348630000|2024-11-11 18:10:30|7223.5|7211.5|7223.5|7211.5|7223.5|7211.5|7223.5|7211.5|1
1731348640000|2024-11-11 18:10:40|7224|7212|7222.9|7210.9|7224|7215.5|7222.9|7210.9|1
1731348650000|2024-11-11 18:10:50|7223|7211|7226|7214|7227.1|7216.6|7223|7211|1
1731348660000|2024-11-11 18:11:00|7226.5|7214.5|7225.6|7217.6|7227.5|7217.6|7225.6|7214.5|0
1731348670000|2024-11-11 18:11:10|7226.1|7214.1|7226.1|7218.1|7227.1|7218.1|7225.6|7214.1|1
1731348680000|2024-11-11 18:11:20|7228.1|7216.1|7230.6|7218.6|7230.6|7218.6|7228.1|7216.1|1
1731348690000|2024-11-11 18:11:30|7230.1|7218.1|7228.7|7220.7|7230.1|7220.7|7228.7|7218.1|1
1731348700000|2024-11-11 18:11:40|7232.1|7220.1|7234.1|7222.1|7234.1|7222.1|7232.1|7220.1|1
1731348710000|2024-11-11 18:11:50|7234.3|7222.3|7236.6|7224.6|7236.6|7224.6|7234.3|7222.3|1
1731348720000|2024-11-11 18:12:00|7238.2|7226.2|7238.1|7226.1|7238.6|7226.6|7237.6|7225.6|1
1731348730000|2024-11-11 18:12:10|7236.2|7228.2|7239.1|7227.1|7239.1|7228.2|7236.2|7226.6|1
1731348740000|2024-11-11 18:12:20|7237.2|7229.2|7239.6|7227.6|7239.6|7229.6|7237.2|7227.6|1
1731348750000|2024-11-11 18:12:30|7240.1|7228.1|7240.1|7228.1|7240.1|7230.6|7238.2|7227.6|1
1731348760000|2024-11-11 18:12:40|7241.1|7229.1|7243.6|7231.6|7244.5|7235.6|7241.1|7229.1|1
1731348770000|2024-11-11 18:12:50|7244.1|7232.1|7243.6|7231.6|7244.1|7232.1|7243.6|7231.6|1
1731348780000|2024-11-11 18:13:00|7244.1|7232.1|7245|7233|7245|7234.2|7242.2|7232.1|1
1731348790000|2024-11-11 18:13:10|7242.6|7230.6|7241.2|7233.2|7243.1|7233.2|7241.2|7230.6|0
1731348800000|2024-11-11 18:13:20|7242.7|7234.7|7245.2|7237.2|7247.1|7237.2|7242.7|7232.1|1
1731348810000|2024-11-11 18:13:30|7245.6|7233.6|7245.1|7233.1|7245.6|7233.6|7244.6|7232.6|1
1731348820000|2024-11-11 18:13:40|7244.7|7236.7|7246.1|7234.1|7246.6|7236.7|7244.7|7233.6|1
1731348830000|2024-11-11 18:13:50|7244.2|7236.2|7246.1|7234.1|7246.6|7236.7|7244.2|7234.1|1
1731348840000|2024-11-11 18:14:00|7245.2|7237.2|7246.6|7234.6|7246.6|7237.2|7245.2|7234.1|1
1731348850000|2024-11-11 18:14:10|7245.2|7237.2|7246.6|7234.6|7246.6|7237.2|7245.2|7234.1|1
1731348860000|2024-11-11 18:14:20|7243.7|7237.7|7247.6|7235.6|7247.6|7239.6|7243.7|7235.6|1
1731348870000|2024-11-11 18:14:30|7247.7|7235.7|7251.1|7239.1|7251.1|7241.7|7246.2|7235.7|1
1731348880000|2024-11-11 18:14:40|7251.2|7239.2|7251.6|7239.6|7253.1|7244.7|7250.2|7239.2|1
1731348890000|2024-11-11 18:14:50|7252.1|7240.1|7258.1|7246.1|7258.1|7249.2|7251.2|7240.1|1
1731348900000|2024-11-11 18:15:00|7257.2|7245.2|7254.1|7242.1|7257.2|7245.2|7254.1|7242.1|1
1731348910000|2024-11-11 18:15:10|7255.1|7243.1|7254.4|7242.4|7255.1|7243.1|7254.4|7242.4|1
1731348920000|2024-11-11 18:15:20|7254.9|7242.9|7252.4|7244.4|7254.9|7245.5|7252.4|7241.9|1
1731348930000|2024-11-11 18:15:30|7254.5|7242.5|7255|7243|7255.5|7246|7252|7242.5|4
1731348940000|2024-11-11 18:15:40|7252.6|7246.6|7255.6|7243.6|7255.6|7246.6|7252.6|7243.6|1
1731348950000|2024-11-11 18:15:50|7252.7|7246.7|7258.6|7246.6|7258.6|7249.7|7252.7|7245.7|1
1731348960000|2024-11-11 18:16:00|7259.1|7247.1|7259.4|7247.4|7259.6|7250.7|7256.2|7247.1|1
1731348970000|2024-11-11 18:16:10|7253.6|7245.6|7250.1|7238.1|7255.5|7245.6|7249.6|7238.1|2
1731348980000|2024-11-11 18:16:20|7251.1|7239.1|7253.1|7241.1|7253.1|7243.2|7251.1|7239.1|1
1731348990000|2024-11-11 18:16:30|7253.2|7241.2|7255.1|7243.1|7255.1|7245.7|7252.7|7241.2|1
1731349000000|2024-11-11 18:16:40|7255.6|7243.6|7256.5|7244.5|7256.5|7246.7|7254.7|7243.1|1
1731349010000|2024-11-11 18:16:50|7255.2|7243.2|7251.6|7243.6|7256.6|7247.7|7251.6|7243.2|1
1731349020000|2024-11-11 18:17:00|7249.1|7243.1|7250.1|7238.1|7251.6|7243.1|7248.7|7238.1|1
1731349030000|2024-11-11 18:17:10|7249.2|7241.2|7250.6|7238.6|7250.6|7241.2|7249.2|7238.6|1
1731349040000|2024-11-11 18:17:20|7249.2|7241.2|7250.6|7238.6|7250.6|7242.1|7248.1|7238.6|1
1731349050000|2024-11-11 18:17:30|7251.1|7239.1|7251.6|7239.6|7251.6|7242.7|7248.7|7239.1|1
1731349060000|2024-11-11 18:17:40|7247.7|7241.7|7243.6|7231.6|7250.1|7242.7|7243.6|7231.6|8
1731349070000|2024-11-11 18:17:50|7245.1|7233.1|7246.6|7234.6|7246.6|7238.2|7243|7231.2|2
1731349080000|2024-11-11 18:18:00|7246.7|7234.7|7250.1|7238.1|7250.1|7240.2|7245.7|7234.7|1
1731349090000|2024-11-11 18:18:10|7250.2|7238.2|7250.1|7238.1|7252.1|7242.2|7249.2|7238.1|1
1731349100000|2024-11-11 18:18:20|7250.6|7238.6|7246.1|7234.1|7251.7|7243.7|7246.1|7234.1|1
1731349110000|2024-11-11 18:18:30|7247.2|7235.2|7245.1|7233.1|7247.7|7235.7|7245.1|7233.1|1
1731349120000|2024-11-11 18:18:40|7237.6|7225.6|7237.1|7225.1|7238.1|7226.1|7237.1|7225.1|1
1731349130000|2024-11-11 18:18:50|7237.6|7225.6|7238.1|7226.1|7238.1|7229.7|7235.3|7225.1|1
1731349140000|2024-11-11 18:19:00|7239.1|7227.1|7238.6|7226.6|7239.1|7230.2|7238.2|7226.6|3
1731349150000|2024-11-11 18:19:10|7239.1|7227.1|7239.1|7227.1|7239.1|7230.2|7237.2|7227.1|1
1731349160000|2024-11-11 18:19:20|7239.6|7227.6|7243.6|7231.6|7243.6|7231.7|7236.7|7227.6|2
1731349170000|2024-11-11 18:19:30|7244.1|7232.1|7247.6|7235.6|7247.6|7237.7|7243.7|7232.1|1
1731349180000|2024-11-11 18:19:40|7248.1|7236.1|7249.6|7237.6|7249.6|7242.2|7246.7|7236.1|1
1731349190000|2024-11-11 18:19:50|7246.7|7240.7|7249.6|7237.6|7249.6|7241.7|7246.7|7237.6|3
1731349210000|2024-11-11 18:20:10|7250.1|7238.1|7248.4|7236.4|7250.1|7238.1|7248.4|7236.4|2
1731349220000|2024-11-11 18:20:20|7248.5|7236.5|7248.5|7236.5|7248.5|7236.5|7248.4|7236.4|0
1731349250000|2024-11-11 18:20:50|7249.5|7237.5|7250|7238|7250|7238|7249.5|7237.5|0
1731349260000|2024-11-11 18:21:00|7250.4|7238.4|7250.4|7238.4|7250.4|7238.4|7250.4|7238.4|0
1731349270000|2024-11-11 18:21:10|7251.5|7239.5|7250|7238|7252|7240|7250|7238|0
1731349280000|2024-11-11 18:21:20|7247.5|7235.5|7247|7235|7247.5|7235.5|7246.9|7234.9|2
1731349310000|2024-11-11 18:21:50|7246.8|7234.8|7243.5|7231.5|7246.8|7234.8|7243.5|7231.5|0
1731349330000|2024-11-11 18:22:10|7242|7230|7242|7230|7242|7230|7242|7230|0
1731349350000|2024-11-11 18:22:30|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|7241.5|7229.5|0
1731349380000|2024-11-11 18:23:00|7241.6|7229.6|7243.5|7231.5|7244|7232|7241.6|7229.6|0
1731349390000|2024-11-11 18:23:10|7242.5|7230.5|7237.5|7225.5|7242.5|7230.5|7237.5|7225.5|0
1731349400000|2024-11-11 18:23:20|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|7237.4|7225.4|4
1731349420000|2024-11-11 18:23:40|7237.9|7225.9|7237.9|7225.9|7237.9|7225.9|7237.9|7225.9|0
1731349430000|2024-11-11 18:23:50|7237.4|7225.4|7237.9|7225.9|7238.4|7226.4|7237.4|7225.4|0
1731349440000|2024-11-11 18:24:00|7238.4|7226.4|7237.9|7225.9|7238.4|7226.4|7237.9|7225.9|0
1731349490000|2024-11-11 18:24:50|||||||||1
1731349500000|2024-11-11 18:25:00|7237.4|7225.4|7235.9|7223.9|7237.4|7225.4|7235.9|7223.9|0
1731349510000|2024-11-11 18:25:10|7236.4|7224.4|7237.9|7225.9|7237.9|7225.9|7236.4|7224.4|0
1731349520000|2024-11-11 18:25:20|7238|7226|7238|7226|7238|7226|7238|7226|0
1731349540000|2024-11-11 18:25:40|7238.9|7226.9|7238.9|7226.9|7238.9|7226.9|7238.9|7226.9|0
1731349560000|2024-11-11 18:26:00|7239.9|7227.9|7246.4|7234.4|7246.4|7234.4|7239.9|7227.9|1
1731349590000|2024-11-11 18:26:30|7246.9|7234.9|7245.4|7239.4|7246.9|7239.4|7244.9|7234.9|0
1731349600000|2024-11-11 18:26:40|7245.5|7239.5|7247.9|7239.9|7248.4|7240.4|7245.5|7239.4|0
1731349620000|2024-11-11 18:27:00|7245.9|7239|7247.9|7239.9|7247.9|7239.9|7245.9|7239|2
1731349630000|2024-11-11 18:27:10|7247.4|7239.4|7247.9|7239.9|7248|7240|7245.9|7239.4|0
1731349640000|2024-11-11 18:27:20|7247|7241|7250.5|7242.5|7250.5|7242.5|7247|7240.1|0
1731349650000|2024-11-11 18:27:30|7251.4|7243.4|7252|7244|7252|7244.5|7250.5|7243.4|0
1731349660000|2024-11-11 18:27:40|7253.9|7245.9|7256|7244|7256|7245.9|7253.9|7244|0
1731349670000|2024-11-11 18:27:50|7253.5|7245.5|7249.9|7237.9|7253.5|7246.4|7249.9|7237.9|1
1731349680000|2024-11-11 18:28:00|7249.4|7237.4|7249.9|7237.9|7249.9|7237.9|7249.4|7237.4|0
1731349700000|2024-11-11 18:28:20|7250.4|7238.4|7250.4|7238.4|7250.4|7238.4|7250.4|7238.4|0
1731349730000|2024-11-11 18:28:50|7248.9|7240.9|7248.9|7240.9|7248.9|7240.9|7248.9|7240.9|0
1731349740000|2024-11-11 18:29:00|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|7247.9|7241.9|3
1731349750000|2024-11-11 18:29:10|7248.9|7242.9|7245.9|7237.9|7249.4|7242.9|7244.4|7237.4|1
1731349770000|2024-11-11 18:29:30|7246.4|7238.4|7248.3|7236.3|7248.3|7238.4|7246.4|7236.3|3
1731349780000|2024-11-11 18:29:40|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|7249.8|7237.8|0
1731349790000|2024-11-11 18:29:50|7248.8|7236.8|7250.8|7238.8|7250.8|7238.8|7248.8|7236.8|4
1731404700000|2024-11-12 09:45:00|7214.8|7202.8|7197.8|7185.8|7214.8|7202.8|7197.8|7185.8|0
1731404710000|2024-11-12 09:45:10|7198.8|7186.8|7215.8|7203.8|7215.8|7203.8|7198.8|7186.8|0
1731404720000|2024-11-12 09:45:20|7212.9|7200.9|7206.3|7194.3|7212.9|7200.9|7206.3|7194.3|0
1731404730000|2024-11-12 09:45:30|7206.8|7194.8|7204.3|7192.3|7206.8|7194.8|7204.3|7192.3|0
1731404740000|2024-11-12 09:45:40|7203.3|7191.3|7204.3|7192.3|7204.3|7192.3|7203.3|7191.3|0
1731404750000|2024-11-12 09:45:50|7205.8|7193.8|7218.3|7206.3|7222.2|7210.2|7205.8|7193.8|0
1731404760000|2024-11-12 09:46:00|7216.8|7204.8|7218.8|7206.8|7230.3|7218.3|7216.8|7204.8|0
1731404770000|2024-11-12 09:46:10|7218.3|7206.3|7224.9|7212.9|7224.9|7212.9|7218.3|7206.3|0
1731404780000|2024-11-12 09:46:20|7217.8|7205.8|7213.9|7201.9|7218.3|7206.3|7213.9|7201.9|3
1731404790000|2024-11-12 09:46:30|7215.4|7203.4|7213.8|7201.8|7216.3|7204.3|7213.3|7201.3|0
1731404800000|2024-11-12 09:46:40|7213.3|7201.3|7211.3|7199.3|7213.3|7201.3|7211.3|7199.3|0
1731404810000|2024-11-12 09:46:50|7212.8|7200.8|7212.8|7200.8|7212.8|7200.8|7212.8|7200.8|0
1731404820000|2024-11-12 09:47:00|7207.3|7195.3|7204.8|7192.8|7207.3|7195.3|7204.8|7192.8|0
1731404830000|2024-11-12 09:47:10|7204.7|7192.7|7204.8|7192.8|7204.8|7192.8|7204.3|7192.3|0
1731404840000|2024-11-12 09:47:20|7205.3|7193.3|7206.3|7194.3|7206.8|7194.8|7205.3|7193.3|0
1731404850000|2024-11-12 09:47:30|7206.7|7194.7|7202.3|7190.3|7206.7|7194.7|7202.3|7190.3|0
1731404860000|2024-11-12 09:47:40|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|7199.8|7187.8|0
1731404870000|2024-11-12 09:47:50|7202.8|7190.8|7207.3|7195.3|7212.3|7200.3|7201.2|7189.2|0
1731404880000|2024-11-12 09:48:00|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|7204.3|7192.3|0
1731404890000|2024-11-12 09:48:10|7204.8|7192.8|7206.3|7194.3|7206.3|7194.3|7204.8|7192.8|0
1731404900000|2024-11-12 09:48:20|7207.3|7195.3|7201.9|7189.9|7208.8|7196.8|7201.3|7189.3|0
1731404910000|2024-11-12 09:48:30|7202.3|7190.3|7201.8|7189.8|7202.8|7190.8|7199.8|7187.8|0
1731404920000|2024-11-12 09:48:40|7200.8|7188.8|7201.8|7189.8|7201.8|7189.8|7198.3|7186.3|0
1731404940000|2024-11-12 09:49:00|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|7200.3|7188.3|0
1731404950000|2024-11-12 09:49:10|7199.8|7187.8|7201.8|7189.8|7201.8|7189.8|7195.8|7186.8|0
1731404970000|2024-11-12 09:49:30|7200.8|7188.8|7202.8|7194.8|7202.8|7194.8|7200.3|7188.8|0
1731404990000|2024-11-12 09:49:50|7201.8|7195.8|7202.8|7194.8|7202.8|7195.8|7201.8|7194.8|0
1731405000000|2024-11-12 09:50:00|7204.8|7192.8|7205.8|7193.8|7205.8|7195.3|7203.3|7192.8|0
1731405020000|2024-11-12 09:50:20|7205.3|7193.3|7204.8|7192.8|7205.3|7193.3|7204.8|7192.8|1
1731405030000|2024-11-12 09:50:30|||||||||1
1731405050000|2024-11-12 09:50:50|7205.3|7193.3|7205.3|7193.3|7205.3|7193.3|7205.3|7193.3|0
1731405060000|2024-11-12 09:51:00|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|7205.4|7193.4|1
1731405070000|2024-11-12 09:51:10|7206.9|7194.9|7206.9|7194.9|7207.4|7195.4|7206.4|7194.4|0
1731405080000|2024-11-12 09:51:20|7207.5|7195.5|7209.5|7197.5|7209.9|7197.9|7207.5|7195.5|4
1731405090000|2024-11-12 09:51:30|7209.9|7197.9|7210.4|7198.4|7210.4|7198.4|7209.9|7197.9|0
1731405100000|2024-11-12 09:51:40|7210.5|7198.5|7210.9|7198.9|7213.5|7202|7210|7198.5|0
1731405110000|2024-11-12 09:51:50|7211|7199|7211|7199|7211|7199|7211|7199|1
1731405120000|2024-11-12 09:52:00|7210.9|7198.9|7206|7194|7210.9|7198.9|7206|7194|0
1731405130000|2024-11-12 09:52:10|7205.6|7193.6|7205.6|7193.6|7205.6|7193.6|7205.6|7193.6|0
1731405140000|2024-11-12 09:52:20|7205.5|7193.5|7203.5|7191.5|7205.5|7193.5|7203.1|7191.1|1
1731405150000|2024-11-12 09:52:30|7203.6|7191.6|7205.5|7193.5|7205.5|7193.5|7203.6|7191.6|0
1731405160000|2024-11-12 09:52:40|7206|7194|7211|7199|7211|7199|7206|7194|0
1731405170000|2024-11-12 09:52:50|7214.5|7202.5|7210|7198|7214.5|7202.5|7210|7198|0
1731405180000|2024-11-12 09:53:00|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|7209.9|7197.9|0
1731405190000|2024-11-12 09:53:10|7209|7197|7209|7197|7209|7197|7209|7197|0
1731405200000|2024-11-12 09:53:20|7210.5|7198.5|7210.5|7198.5|7210.5|7198.5|7210.5|7198.5|0
1731405210000|2024-11-12 09:53:30|7209.5|7197.5|7210.5|7198.5|7211|7199|7209.5|7197.5|0
1731405220000|2024-11-12 09:53:40|7211|7199|7210.5|7198.5|7211|7199|7210.5|7198.5|0
1731405230000|2024-11-12 09:53:50|7210|7198|7207|7195|7210|7198|7207|7195|0
1731405240000|2024-11-12 09:54:00|7207.5|7195.5|7206.9|7194.9|7208|7196|7206.9|7194.9|1
1731405250000|2024-11-12 09:54:10|7205.5|7193.5|7206.9|7194.9|7206.9|7194.9|7205.5|7193.5|0
1731405260000|2024-11-12 09:54:20|7206.5|7194.5|7207.9|7195.9|7207.9|7195.9|7206.5|7194.5|0
1731405270000|2024-11-12 09:54:30|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|7208.4|7196.4|0
1731405280000|2024-11-12 09:54:40|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|0
1731405300000|2024-11-12 09:55:00|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|7209.8|7197.8|0
1731405310000|2024-11-12 09:55:10|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|7209.3|7197.3|0
1731405330000|2024-11-12 09:55:30|7214.8|7202.8|7213.3|7201.3|7214.8|7202.8|7213.3|7201.3|0
1731405340000|2024-11-12 09:55:40|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|7211.8|7199.8|0
1731405360000|2024-11-12 09:56:00|7212.3|7200.3|7215.3|7203.3|7217.3|7205.3|7212.3|7200.3|0
1731405370000|2024-11-12 09:56:10|7214.8|7202.8|7214.8|7202.8|7214.8|7202.8|7214.8|7202.8|0
1731405380000|2024-11-12 09:56:20|7214.5|7202.5|7218.3|7206.3|7218.3|7206.3|7214.5|7202.5|0
1731405390000|2024-11-12 09:56:30|7218.8|7206.8|7219.3|7207.3|7219.3|7207.3|7218.3|7206.3|0
1731405400000|2024-11-12 09:56:40|7222.8|7210.8|7220.8|7208.8|7222.8|7210.8|7220.8|7208.8|0
1731405410000|2024-11-12 09:56:50|7221.3|7209.3|7221.8|7209.8|7221.8|7209.8|7221.3|7209.3|0
1731405420000|2024-11-12 09:57:00|7222.8|7210.8|7222.9|7210.9|7222.9|7210.9|7222.8|7210.8|0
1731405430000|2024-11-12 09:57:10|7226.8|7214.8|7225.3|7213.3|7226.8|7214.8|7225.3|7213.3|0
1731405440000|2024-11-12 09:57:20|7226.8|7214.8|7225.3|7213.3|7226.8|7214.8|7225.3|7213.3|0
1731405460000|2024-11-12 09:57:40|7226.8|7214.8|7226.3|7214.3|7226.8|7214.8|7226.3|7214.3|0
1731405470000|2024-11-12 09:57:50|7227.3|7215.3|7227.3|7215.3|7227.3|7215.3|7227.3|7215.3|0
1731405480000|2024-11-12 09:58:00|7225.8|7213.8|7219.4|7207.4|7225.8|7213.8|7219.4|7207.4|0
1731405490000|2024-11-12 09:58:10|7219.8|7207.8|7219.8|7207.8|7219.8|7207.8|7219.8|7207.8|0
1731405510000|2024-11-12 09:58:30|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|0
1731405520000|2024-11-12 09:58:40|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1731405530000|2024-11-12 09:58:50|7220.3|7208.3|7224.2|7212.2|7224.2|7212.2|7220.3|7208.3|0
1731405540000|2024-11-12 09:59:00|7223.2|7211.2|7223.2|7211.2|7223.2|7211.2|7223.2|7211.2|0
1731405550000|2024-11-12 09:59:10|7223.1|7211.1|7218.4|7206.4|7223.1|7211.1|7218.4|7206.4|0
1731405560000|2024-11-12 09:59:20|7217.9|7205.9|7218.9|7206.9|7218.9|7206.9|7217.4|7205.4|0
1731405570000|2024-11-12 09:59:30|7221.3|7209.3|7226.3|7214.3|7226.3|7214.3|7221.3|7209.3|0
1731405580000|2024-11-12 09:59:40|7226.8|7214.8|7225.8|7213.8|7226.8|7214.8|7225.8|7213.8|0
1731405590000|2024-11-12 09:59:50|7225.7|7213.7|7222.3|7210.3|7225.7|7213.7|7222.3|7210.3|0
1731405600000|2024-11-12 10:00:00|7223.3|7211.3|7222.8|7210.8|7223.3|7211.3|7222.8|7210.8|0
1731405610000|2024-11-12 10:00:10|7222.3|7210.3|7219.4|7207.4|7222.3|7210.3|7219.4|7207.4|0
1731405620000|2024-11-12 10:00:20|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1731405640000|2024-11-12 10:00:40|7219.8|7207.8|7219.8|7207.8|7219.8|7207.8|7219.8|7207.8|0
1731405650000|2024-11-12 10:00:50|7221.8|7209.8|7220.8|7208.8|7221.8|7209.8|7220.8|7208.8|0
1731405670000|2024-11-12 10:01:10|7220.3|7208.3|7221.8|7209.8|7221.8|7209.8|7220.3|7208.3|0
1731405690000|2024-11-12 10:01:30|7221.3|7209.3|7220.8|7208.8|7221.3|7209.3|7220.8|7208.8|0
1731405720000|2024-11-12 10:02:00|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|0
1731405730000|2024-11-12 10:02:10|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|0
1731405740000|2024-11-12 10:02:20|7220.8|7208.8|7221.3|7209.3|7221.8|7209.8|7220.8|7208.8|0
1731405750000|2024-11-12 10:02:30|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1731405760000|2024-11-12 10:02:40|7220.3|7208.3|7219.8|7207.8|7220.3|7208.3|7219.8|7207.8|0
1731405780000|2024-11-12 10:03:00|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1731405790000|2024-11-12 10:03:10|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|0
1731405800000|2024-11-12 10:03:20|7219.8|7207.8|7219.8|7207.8|7219.8|7207.8|7219.8|7207.8|0
1731405820000|2024-11-12 10:03:40|7219.3|7207.3|7220.8|7208.8|7220.8|7208.8|7219.3|7207.3|0
1731405830000|2024-11-12 10:03:50|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|7221.3|7209.3|0
1731405870000|2024-11-12 10:04:30|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1731405890000|2024-11-12 10:04:50|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|1
1731405910000|2024-11-12 10:05:10|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1731406000000|2024-11-12 10:06:40|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|7220.3|7208.3|0
1731406020000|2024-11-12 10:07:00|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|7220.8|7208.8|0
1731406030000|2024-11-12 10:07:10|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|7220.7|7208.7|0
1731406050000|2024-11-12 10:07:30|7219.8|7207.8|7219.8|7207.8|7219.8|7207.8|7219.8|7207.8|0
1731406090000|2024-11-12 10:08:10|7216.4|7204.4|7216.4|7204.4|7216.4|7204.4|7216.4|7204.4|0
1731406100000|2024-11-12 10:08:20|7216.3|7204.3|7216.8|7204.8|7216.8|7204.8|7216.3|7204.3|0
1731406110000|2024-11-12 10:08:30|7217.3|7205.3|7215.3|7203.3|7217.3|7205.3|7215.3|7203.3|0
1731406120000|2024-11-12 10:08:40|7215.8|7203.8|7214.4|7202.4|7215.8|7203.8|7214.3|7202.3|0
1731406130000|2024-11-12 10:08:50|7215.3|7203.3|7215.3|7203.3|7215.3|7203.3|7215.3|7203.3|0
1731406140000|2024-11-12 10:09:00|7214.8|7202.8|7214.8|7202.8|7214.8|7202.8|7214.8|7202.8|0
1731406150000|2024-11-12 10:09:10|7214.3|7202.3|7215.3|7203.3|7215.8|7203.8|7213.8|7201.8|0
1731406160000|2024-11-12 10:09:20|7214.8|7202.8|7218.8|7206.8|7218.8|7207.8|7213.8|7202.8|0
1731406170000|2024-11-12 10:09:30|7218.7|7206.7|7218.8|7206.8|7218.8|7206.8|7218.7|7206.7|0
1731406180000|2024-11-12 10:09:40|7218.3|7206.3|7218.3|7206.3|7218.3|7206.3|7218.3|7206.3|0
1731406200000|2024-11-12 10:10:00|7218.8|7206.8|7218.8|7206.8|7219.3|7207.3|7218.8|7206.8|0
1731406210000|2024-11-12 10:10:10|7218.3|7206.3|7218.3|7206.3|7218.3|7206.3|7218.3|7206.3|0
1731406220000|2024-11-12 10:10:20|7217.3|7205.3|7214.4|7202.4|7217.3|7205.3|7214.4|7202.4|0
1731406230000|2024-11-12 10:10:30|7214.9|7202.9|7214.8|7202.8|7214.9|7202.9|7214.8|7202.8|0
1731406240000|2024-11-12 10:10:40|7213.8|7201.8|7213.8|7201.8|7213.8|7201.8|7213.8|7201.8|0
1731406270000|2024-11-12 10:11:10|7214.4|7202.4|7213.9|7201.9|7214.4|7202.4|7213.9|7201.9|0
1731406280000|2024-11-12 10:11:20|7213.8|7201.8|7213.3|7201.3|7213.8|7201.8|7213.3|7201.3|0
1731406290000|2024-11-12 10:11:30|7212.9|7200.9|7213.3|7201.3|7213.3|7201.3|7212.4|7200.4|1
1731406340000|2024-11-12 10:12:20|7214.3|7202.3|7213.8|7201.8|7214.3|7202.3|7213.8|7201.8|0
1731406370000|2024-11-12 10:12:50|7213.9|7201.9|7215.8|7203.8|7215.8|7203.8|7213.9|7201.9|0
1731406380000|2024-11-12 10:13:00|7215.7|7203.7|7213.8|7201.8|7215.7|7203.7|7213.8|7201.8|0
1731406390000|2024-11-12 10:13:10|7213.9|7201.9|7201.8|7189.8|7214.3|7202.3|7201.8|7189.8|1
1731406400000|2024-11-12 10:13:20|7204.7|7192.7|7204.2|7192.2|7204.7|7192.7|7203.3|7191.3|0
1731406410000|2024-11-12 10:13:30|7204.7|7192.7|7206.2|7194.2|7206.2|7194.2|7204.7|7192.7|0
1731406440000|2024-11-12 10:14:00|7206.7|7194.7|7206.7|7194.7|7206.7|7194.7|7206.7|7194.7|0
1731406450000|2024-11-12 10:14:10|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|7207.2|7195.2|0
1731406460000|2024-11-12 10:14:20|7209.6|7197.6|7210.7|7198.7|7210.8|7198.8|7209.6|7197.6|1
1731406480000|2024-11-12 10:14:40|7210.9|7198.9|7212.8|7200.8|7213.3|7201.3|7210.9|7198.9|0
1731406490000|2024-11-12 10:14:50|7213.3|7201.3|7213.3|7201.3|7213.3|7201.3|7212.8|7200.8|0
1731406540000|2024-11-12 10:15:40|7213.8|7201.8|7213.8|7201.8|7213.8|7201.8|7213.8|7201.8|0
1731406550000|2024-11-12 10:15:50|7222.2|7210.2|7222.2|7210.2|7222.2|7210.2|7222.2|7210.2|0
1731406570000|2024-11-12 10:16:10|7222.4|7210.4|7226.2|7214.2|7226.2|7214.2|7222.4|7210.4|0
1731406580000|2024-11-12 10:16:20|7225.7|7213.7|7223.7|7211.7|7225.7|7213.7|7223.7|7211.7|0
1731406590000|2024-11-12 10:16:30|7224.2|7212.2|7224.2|7212.2|7224.2|7212.2|7223.2|7211.2|0
1731406600000|2024-11-12 10:16:40|7225.7|7213.7|7225.2|7213.2|7225.7|7213.7|7224.7|7212.7|0
1731406610000|2024-11-12 10:16:50|7225.7|7213.7|7225.2|7213.2|7226.2|7214.2|7225.2|7213.2|0
1731406620000|2024-11-12 10:17:00|7224.7|7212.7|7222.7|7214.7|7224.7|7214.7|7222.2|7212.7|0
1731406630000|2024-11-12 10:17:10|7222.2|7214.2|7225.2|7213.2|7225.2|7214.2|7222.2|7213.2|0
1731406640000|2024-11-12 10:17:20|7223.3|7215.3|7225.8|7213.8|7225.8|7215.8|7221.7|7212.8|1
1731406710000|2024-11-12 10:18:30|7227.8|7215.8|7230.8|7218.8|7230.8|7218.8|7227.8|7215.8|0
1731406720000|2024-11-12 10:18:40|7231.3|7219.3|7230.3|7218.3|7232.3|7220.3|7229.3|7217.3|0
1731406730000|2024-11-12 10:18:50|7232.3|7220.3|7230.8|7218.8|7232.3|7220.3|7230.8|7218.8|0
1731406740000|2024-11-12 10:19:00|7231.3|7219.3|7230.8|7218.8|7231.3|7219.3|7230.8|7218.8|0
1731406750000|2024-11-12 10:19:10|7231.3|7219.3|7230.8|7218.8|7231.3|7219.3|7230.8|7218.8|0
1731406760000|2024-11-12 10:19:20|7231.3|7219.3|7231.3|7219.3|7231.3|7219.3|7231.3|7219.3|0
1731406770000|2024-11-12 10:19:30|7231.5|7219.5|7236.3|7224.3|7236.3|7224.3|7231.5|7219.5|1
1731406780000|2024-11-12 10:19:40|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|7236.8|7224.8|0
1731406790000|2024-11-12 10:19:50|7237|7225|7240.3|7228.3|7242.8|7230.8|7237|7225|0
1731406800000|2024-11-12 10:20:00|7240.8|7228.8|7241.3|7229.3|7241.3|7229.3|7240.8|7228.8|0
1731406810000|2024-11-12 10:20:10|7240.8|7228.8|7240.8|7228.8|7240.8|7228.8|7240.8|7228.8|0
1731406820000|2024-11-12 10:20:20|7246.2|7234.2|7246.3|7234.3|7246.3|7234.3|7246.2|7234.2|0
1731406830000|2024-11-12 10:20:30|7246.2|7234.2|7246.3|7234.3|7246.3|7234.3|7246.2|7234.2|0
1731406840000|2024-11-12 10:20:40|7246.8|7234.8|7246.7|7234.7|7246.8|7234.8|7246.7|7234.7|0
1731406850000|2024-11-12 10:20:50|7245.8|7233.8|7245.8|7233.8|7245.8|7233.8|7245.8|7233.8|0
1731406860000|2024-11-12 10:21:00|7245.7|7233.7|7245.3|7233.3|7245.7|7233.7|7245.3|7233.3|0
1731406870000|2024-11-12 10:21:10|7246.8|7234.8|7246.8|7234.8|7246.8|7234.8|7246.8|7234.8|0
1731406880000|2024-11-12 10:21:20|7246.7|7234.7|7246.3|7234.3|7246.7|7234.7|7246.3|7234.3|0
1731406890000|2024-11-12 10:21:30|7244.8|7232.8|7231|7223|7244.8|7232.8|7231|7222|3
1731406900000|2024-11-12 10:21:40|7227.4|7215.4|7219.9|7207.9|7227.4|7215.4|7218.4|7206.4|1
1731406920000|2024-11-12 10:22:00|7212.9|7200.9|7212.4|7200.4|7212.9|7200.9|7210.9|7198.9|0
1731406930000|2024-11-12 10:22:10|7210.9|7198.9|7213.3|7207.3|7222.7|7210.7|7210.9|7198.9|15
1731406940000|2024-11-12 10:22:20|7221.6|7209.6|7217.2|7205.2|7221.6|7209.6|7217.1|7205.1|25
1731406950000|2024-11-12 10:22:30|7215.2|7207.2|7223.1|7211.1|7223.1|7211.1|7215.2|7207.2|1
1731406960000|2024-11-12 10:22:40|7234|7222|7242|7230|7242|7230|7234|7222|0
1731406970000|2024-11-12 10:22:50|7240.5|7228.5|7242.9|7230.9|7242.9|7230.9|7240.4|7228.4|1
1731406980000|2024-11-12 10:23:00|7243|7231|7244|7232|7244|7232|7243|7231|0
1731406990000|2024-11-12 10:23:10|7243.5|7231.5|7244|7232|7244|7232|7243.5|7231.5|0
1731407000000|2024-11-12 10:23:20|7244.5|7232.5|7242.5|7230.5|7244.5|7232.5|7242.5|7230.5|0
1731407010000|2024-11-12 10:23:30|7242.4|7230.4|7243.5|7231.5|7243.5|7231.5|7242|7230|1
1731407020000|2024-11-12 10:23:40|7243|7231|7243|7231|7243|7231|7243|7231|0
1731407030000|2024-11-12 10:23:50|7243.1|7231.1|7243.1|7231.1|7243.1|7231.1|7243.1|7231.1|0
1731407040000|2024-11-12 10:24:00|7243.5|7231.5|7243.1|7231.1|7243.6|7231.6|7243.1|7231.1|0
1731407060000|2024-11-12 10:24:20|7243.2|7231.2|7243.2|7231.2|7243.2|7231.2|7243.2|7231.2|0
1731407080000|2024-11-12 10:24:40|7243.3|7231.3|7242.7|7230.7|7243.3|7231.3|7241.8|7229.8|13
1731407090000|2024-11-12 10:24:50|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|7242.8|7230.8|0
1731407110000|2024-11-12 10:25:10|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|7242.9|7230.9|0
1731407120000|2024-11-12 10:25:20|7242.4|7230.4|7242.4|7230.4|7242.4|7230.4|7242.4|7230.4|0
1731407130000|2024-11-12 10:25:30|7243.4|7231.4|7243.5|7231.5|7243.5|7231.5|7242.9|7230.9|0
1731407140000|2024-11-12 10:25:40|7243.4|7231.4|7243|7231|7243.4|7231.4|7243|7231|0
1731407150000|2024-11-12 10:25:50|7244|7232|7243.5|7231.5|7244|7232|7243.5|7231.5|1
1731407160000|2024-11-12 10:26:00|7244|7232|7243.9|7231.9|7244|7232|7243.9|7231.9|2
1731407170000|2024-11-12 10:26:10|7244|7232|7245.5|7233.5|7245.5|7233.5|7244|7232|1
1731407180000|2024-11-12 10:26:20|7246.5|7234.5|7262.5|7250.5|7262.5|7250.5|7245.5|7233.5|11
1731407190000|2024-11-12 10:26:30|7263|7251|7260|7248|7263|7252|7260|7248|0
1731407200000|2024-11-12 10:26:40|7260.9|7248.9|7261.9|7249.9|7261.9|7249.9|7260.9|7248.9|0
1731407220000|2024-11-12 10:27:00|7260.5|7248.5|7265|7257|7265|7257|7260.5|7248.5|1
1731407230000|2024-11-12 10:27:10|7269.5|7257.5|7273|7261|7273|7261|7269.5|7257.5|5
1731407240000|2024-11-12 10:27:20|7272.5|7260.5|7273|7261|7273|7261|7272.5|7260.5|0
1731407250000|2024-11-12 10:27:30|7274.5|7262.5|7272.1|7260.1|7274.5|7262.5|7272.1|7260.1|15
1731407260000|2024-11-12 10:27:40|7272|7260|7271.6|7259.6|7272.1|7260.1|7269.6|7257.6|0
1731407270000|2024-11-12 10:27:50|7273|7261|7273|7261|7273|7261|7273|7261|0
1731407290000|2024-11-12 10:28:10|7276.5|7264.5|7274.5|7262.5|7277.5|7265.5|7274.5|7262.5|0
1731407300000|2024-11-12 10:28:20|7277|7265|7273.5|7261.5|7277|7265|7272.5|7260.5|0
1731407310000|2024-11-12 10:28:30|7273|7261|7273|7261|7273|7261|7273|7261|0
1731407320000|2024-11-12 10:28:40|7272.9|7260.9|7282.8|7270.8|7285.8|7273.8|7272.9|7260.9|2
1731407330000|2024-11-12 10:28:50|7282.9|7270.9|7279.9|7267.9|7282.9|7270.9|7278.9|7266.9|0
1731407340000|2024-11-12 10:29:00|7280.4|7268.4|7279.1|7273.1|7280.4|7273.1|7279.1|7268.4|0
1731407350000|2024-11-12 10:29:10|7278.6|7272.6|7278.6|7272.6|7278.6|7272.6|7278.1|7272.1|0
1731407360000|2024-11-12 10:29:20|7279.1|7273.1|7281.1|7273.1|7281.1|7273.1|7279.1|7273.1|0
1731407370000|2024-11-12 10:29:30|7280|7274|7280|7274|7280|7274|7280|7274|0
1731407380000|2024-11-12 10:29:40|7280.6|7272.6|7281.1|7273.1|7281.1|7273.1|7280.6|7272.6|0
1731407410000|2024-11-12 10:30:10|7283.6|7271.6|7283.6|7271.6|7283.6|7271.6|7283.6|7271.6|0
1731407420000|2024-11-12 10:30:20|7284.1|7272.1|7276.4|7264.4|7284.1|7272.1|7276.4|7264.4|1
1731407430000|2024-11-12 10:30:30|7276.9|7264.9|7278.9|7266.9|7278.9|7266.9|7276.9|7264.9|0
1731407440000|2024-11-12 10:30:40|7279|7267|7281.4|7269.4|7281.4|7269.4|7279|7267|0
1731407450000|2024-11-12 10:30:50|7282.3|7270.3|7287.8|7275.8|7287.8|7275.8|7282.3|7270.3|1
1731407480000|2024-11-12 10:31:20|7287.9|7275.9|7295.8|7283.8|7303.9|7291.9|7287.9|7275.9|0
1731407490000|2024-11-12 10:31:30|7295.3|7283.3|7290.4|7278.4|7295.3|7283.3|7290.4|7278.4|0
1731407500000|2024-11-12 10:31:40|7289.4|7277.4|7289.4|7277.4|7289.4|7277.4|7288.9|7276.9|0
1731407510000|2024-11-12 10:31:50|7289.3|7277.3|7286.3|7274.3|7289.3|7277.3|7286.3|7274.3|0
1731407520000|2024-11-12 10:32:00|7286.5|7274.5|7284.8|7272.8|7289.7|7277.7|7284.8|7272.8|0
1731407530000|2024-11-12 10:32:10|7279.9|7267.9|7277.8|7265.8|7279.9|7267.9|7277.3|7265.3|0
1731407540000|2024-11-12 10:32:20|7277.9|7265.9|7271.8|7259.8|7277.9|7265.9|7271.8|7259.8|0
1731407550000|2024-11-12 10:32:30|7271.4|7259.4|7270.9|7258.9|7271.4|7259.4|7270.9|7258.9|0
1731407560000|2024-11-12 10:32:40|7268.9|7256.9|7266.3|7254.3|7268.9|7256.9|7266.3|7254.3|0
1731407570000|2024-11-12 10:32:50|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|0
1731407580000|2024-11-12 10:33:00|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|0
1731407590000|2024-11-12 10:33:10|7265.8|7253.8|7266.3|7254.3|7266.3|7254.3|7265.3|7253.3|0
1731407600000|2024-11-12 10:33:20|7262.8|7250.8|7259.4|7247.4|7262.8|7250.8|7259.4|7247.4|0
1731407610000|2024-11-12 10:33:30|7258.9|7246.9|7259.4|7247.4|7261.3|7249.3|7257.3|7245.3|0
1731407620000|2024-11-12 10:33:40|7258.9|7246.9|7259.9|7247.9|7259.9|7247.9|7258.4|7246.4|0
1731407630000|2024-11-12 10:33:50|7258.9|7246.9|7260.4|7248.4|7260.4|7248.4|7258.4|7246.4|0
1731407640000|2024-11-12 10:34:00|7261.8|7249.8|7256.9|7244.9|7263.8|7251.8|7256.9|7244.9|0
1731407650000|2024-11-12 10:34:10|7256.4|7244.4|7254.9|7242.9|7256.4|7244.4|7254.8|7242.8|0
1731407660000|2024-11-12 10:34:20|7254.8|7242.8|7252.4|7240.4|7255.3|7243.3|7252.4|7240.4|0
1731407670000|2024-11-12 10:34:30|7253.9|7241.9|7253.9|7241.9|7253.9|7241.9|7253.9|7241.9|0
1731407680000|2024-11-12 10:34:40|7254.8|7242.8|7254.8|7242.8|7254.8|7242.8|7254.8|7242.8|0
1731407700000|2024-11-12 10:35:00|7255.8|7243.8|7261.8|7249.8|7261.8|7249.8|7255.8|7243.8|0
1731407710000|2024-11-12 10:35:10|7262.8|7250.8|7264.3|7252.3|7264.3|7252.3|7262.3|7250.3|0
1731407720000|2024-11-12 10:35:20|7264.8|7252.8|7264.8|7252.8|7264.8|7252.8|7264.8|7252.8|0
1731407740000|2024-11-12 10:35:40|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|7265.3|7253.3|0
1731407750000|2024-11-12 10:35:50|7265.8|7253.8|7265.8|7253.8|7265.8|7253.8|7265.8|7253.8|0
1731407760000|2024-11-12 10:36:00|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|7266.8|7254.8|0
1731407770000|2024-11-12 10:36:10|7267.3|7255.3|7267.3|7255.3|7267.3|7255.3|7267.3|7255.3|0
1731407810000|2024-11-12 10:36:50|7269.7|7257.7|7269.7|7257.7|7269.7|7257.7|7269.7|7257.7|0
1731407820000|2024-11-12 10:37:00|7270.2|7258.2|7270.2|7258.2|7270.2|7258.2|7270.2|7258.2|0
1731407830000|2024-11-12 10:37:10|7270.3|7258.3|7270.2|7258.2|7271.2|7259.2|7270.2|7258.2|0
1731407850000|2024-11-12 10:37:30|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|7269.3|7257.3|0
1731407890000|2024-11-12 10:38:10|7268.8|7256.8|7266.8|7254.8|7268.8|7256.8|7266.8|7254.8|0
1731407900000|2024-11-12 10:38:20|7266.9|7254.9|7274.3|7262.3|7274.3|7262.3|7266.9|7254.9|1
1731407920000|2024-11-12 10:38:40|7274.8|7262.8|7274.8|7262.8|7274.8|7262.8|7274.8|7262.8|0
1731407950000|2024-11-12 10:39:10|7275.3|7263.3|7275.3|7263.3|7275.3|7263.3|7275.3|7263.3|0
1731407980000|2024-11-12 10:39:40|7276.3|7264.3|7277.3|7265.3|7277.3|7265.3|7276.3|7264.3|0
1731408010000|2024-11-12 10:40:10|7273.4|7261.4|7270|7258|7273.4|7261.4|7270|7258|0
1731408030000|2024-11-12 10:40:30|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|7270.5|7258.5|0
1731408040000|2024-11-12 10:40:40|7276.8|7264.8|7276.7|7268.7|7277.7|7268.7|7276.7|7264.8|0
1731408050000|2024-11-12 10:40:50|7277.2|7271.2|7276.2|7268.2|7277.2|7271.2|7276.2|7268.2|0
1731408070000|2024-11-12 10:41:10|7270.9|7262.9|7270.9|7262.9|7270.9|7262.9|7270.9|7262.9|0
1731408090000|2024-11-12 10:41:30|7270|7262|7270|7262|7270|7262|7270|7262|0
1731408100000|2024-11-12 10:41:40|7265.9|7253.9|7266.4|7254.4|7266.4|7254.4|7265.9|7253.9|1
1731408120000|2024-11-12 10:42:00|7265.4|7253.4|7265.4|7253.4|7265.4|7253.4|7265.4|7253.4|0
1731408190000|2024-11-12 10:43:10|7263.5|7255.5|7268.8|7260.8|7268.8|7260.8|7263.5|7255.5|0
1731408200000|2024-11-12 10:43:20|7269.3|7261.3|7269.3|7261.3|7269.3|7261.3|7269.3|7261.3|0
1731408210000|2024-11-12 10:43:30|7268.8|7260.8|7269.3|7261.3|7269.3|7261.3|7268.8|7260.8|0
1731408240000|2024-11-12 10:44:00|7271.6|7259.6|7276.4|7264.4|7277.8|7265.8|7271.6|7259.6|1
1731408250000|2024-11-12 10:44:10|7274.9|7262.9|7274.9|7262.9|7274.9|7262.9|7274.9|7262.9|0
1731408270000|2024-11-12 10:44:30|7274.4|7262.4|7274.4|7262.4|7274.4|7262.4|7274.4|7262.4|0
1731408290000|2024-11-12 10:44:50|7272.4|7260.4|7272.4|7260.4|7272.4|7260.4|7272.4|7260.4|0
1731408330000|2024-11-12 10:45:30|7271.9|7259.9|7271.9|7259.9|7271.9|7259.9|7271.9|7259.9|0
1731408360000|2024-11-12 10:46:00|7271.4|7259.4|7271.4|7259.4|7271.4|7259.4|7271.4|7259.4|0
1731408450000|2024-11-12 10:47:30|7271.9|7259.9|7277.9|7265.9|7277.9|7265.9|7271.9|7259.9|0
1731408460000|2024-11-12 10:47:40|7278.8|7266.8|7278.8|7266.8|7278.8|7266.8|7278.8|7266.8|0
1731408480000|2024-11-12 10:48:00|7277.9|7265.9|7277.9|7265.9|7277.9|7265.9|7277.9|7265.9|0
1731408490000|2024-11-12 10:48:10|7276.4|7264.4|7278.3|7266.3|7278.3|7266.3|7276.4|7264.4|0
1731408500000|2024-11-12 10:48:20|7276.4|7268.4|7276.4|7268.4|7276.4|7268.4|7276.4|7268.4|0
1731408510000|2024-11-12 10:48:30|7277.8|7269.8|7277.8|7269.8|7277.8|7269.8|7277.8|7269.8|0
1731408520000|2024-11-12 10:48:40|||||||||1
1731408530000|2024-11-12 10:48:50|7277.4|7269.4|7278.3|7270.3|7278.3|7270.3|7277.4|7269.4|0
1731408540000|2024-11-12 10:49:00|7277.3|7269.3|7277.8|7269.8|7277.8|7269.8|7277.3|7269.3|0
1731408560000|2024-11-12 10:49:20|7276.9|7268.9|7276.9|7268.9|7276.9|7268.9|7276.9|7268.9|0
1731408580000|2024-11-12 10:49:40|7278.7|7266.7|7273.9|7261.9|7278.7|7266.7|7272.4|7260.4|0
1731408590000|2024-11-12 10:49:50|7272.9|7260.9|7271.5|7259.5|7272.9|7260.9|7271.5|7259.5|0
1731408600000|2024-11-12 10:50:00|7272|7260|7271.5|7259.5|7272|7260|7271.5|7259.5|0
1731408620000|2024-11-12 10:50:20|7271|7259|7270.5|7258.5|7271|7259|7270.5|7258.5|0
1731408640000|2024-11-12 10:50:40|7268.5|7260.5|7270.5|7258.5|7270.5|7260.5|7268.5|7258.5|0
1731408650000|2024-11-12 10:50:50|7268|7260|7267|7261|7268|7261|7267|7260|0
1731408660000|2024-11-12 10:51:00|7266|7260|7268|7260|7268|7260|7265.5|7259.5|0
1731408670000|2024-11-12 10:51:10|7267.5|7259.5|7261.9|7249.9|7267.5|7259.5|7260.9|7248.9|1
1731408680000|2024-11-12 10:51:20|7261.4|7249.4|7265|7253|7266.5|7254.5|7261.4|7249.4|0
1731408690000|2024-11-12 10:51:30|7265.5|7253.5|7269|7257|7269|7257|7265.5|7253.5|0
1731408700000|2024-11-12 10:51:40|||||||||1
1731408710000|2024-11-12 10:51:50|7273.8|7261.8|7276.4|7264.4|7276.4|7264.4|7273.5|7261.5|3
1731408720000|2024-11-12 10:52:00|7276.8|7264.8|7284.9|7272.9|7284.9|7272.9|7276.8|7264.8|5
1731408730000|2024-11-12 10:52:10|7285.9|7273.9|7287|7275|7287.1|7275.1|7285.9|7273.9|21
1731408750000|2024-11-12 10:52:30|7287.1|7275.1|7285.6|7273.6|7287.1|7275.1|7285.6|7273.6|0
1731408760000|2024-11-12 10:52:40|7287.1|7275.1|7287.6|7275.6|7287.6|7275.6|7287|7275|0
1731408770000|2024-11-12 10:52:50|7287.1|7275.1|7287.6|7275.6|7287.6|7275.6|7287.1|7275.1|0
1731408780000|2024-11-12 10:53:00|7287.1|7275.1|7301.6|7289.6|7302.1|7290.1|7287.1|7275.1|4
1731408790000|2024-11-12 10:53:10|7301.7|7289.7|7302.6|7290.6|7302.6|7290.6|7301.7|7289.7|0
1731408800000|2024-11-12 10:53:20|7302.7|7290.7|7293.8|7281.8|7303.1|7291.1|7293.8|7281.8|0
1731408810000|2024-11-12 10:53:30|7294.3|7282.3|7293.8|7281.8|7294.3|7282.3|7293.3|7281.3|0
1731408820000|2024-11-12 10:53:40|7293.3|7281.3|7294.3|7282.3|7294.3|7282.3|7293.3|7281.3|0
1731408830000|2024-11-12 10:53:50|7293.3|7281.3|7292.8|7280.8|7293.8|7281.8|7288.8|7280.4|0
1731408840000|2024-11-12 10:54:00|7292.3|7280.3|7294.3|7282.3|7295.3|7283.3|7291.3|7279.3|1
1731408850000|2024-11-12 10:54:10|7293.3|7281.3|7295.8|7283.8|7297.7|7285.7|7293.3|7281.3|0
1731408860000|2024-11-12 10:54:20|7294.3|7282.3|7295.2|7283.2|7296.7|7284.7|7293.3|7281.3|0
1731408880000|2024-11-12 10:54:40|7292.8|7280.8|7292.8|7280.8|7292.8|7280.8|7292.8|7280.8|0
1731408900000|2024-11-12 10:55:00|7297.1|7285.1|7300|7288|7301|7289|7297.1|7285.1|3
1731408910000|2024-11-12 10:55:10|7307.7|7295.7|7301|7289|7307.7|7295.7|7301|7289|2
1731408930000|2024-11-12 10:55:30|7305.8|7293.8|7305.8|7293.8|7305.8|7293.8|7305.8|7293.8|0
1731408940000|2024-11-12 10:55:40|7307.7|7295.7|7307.2|7295.2|7307.7|7295.7|7307.2|7295.2|0
1731408950000|2024-11-12 10:55:50|7308.7|7296.7|7308.6|7296.6|7309.6|7297.6|7308.6|7296.6|2
1731408970000|2024-11-12 10:56:10|7310.1|7298.1|7318.2|7306.2|7318.5|7306.5|7306.4|7294.4|8
1731408980000|2024-11-12 10:56:20|7315.3|7303.3|7317.8|7305.8|7317.8|7305.8|7315.3|7303.3|0
1731408990000|2024-11-12 10:56:30|7322.7|7310.7|7332.7|7320.7|7336.7|7324.7|7322.7|7310.7|4
1731409000000|2024-11-12 10:56:40|7332.3|7320.3|7335.7|7323.7|7335.7|7323.7|7332.3|7320.3|1
1731409010000|2024-11-12 10:56:50|7336.7|7324.7|7332.8|7320.8|7337.2|7329.7|7332.8|7320.8|0
1731409020000|2024-11-12 10:57:00|7328.8|7316.8|7328.8|7316.8|7328.8|7316.8|7328.8|7316.8|0
1731409030000|2024-11-12 10:57:10|7326.4|7314.4|7321.1|7309.1|7326.4|7314.4|7321.1|7309.1|1
1731409040000|2024-11-12 10:57:20|7337|7325|7337|7325|7337|7325|7337|7325|0
1731409050000|2024-11-12 10:57:30|7336.5|7324.5|7333.7|7321.7|7336.5|7324.5|7333.7|7321.7|4
1731409060000|2024-11-12 10:57:40|7335.7|7323.7|7335.2|7323.2|7335.7|7323.7|7335.2|7323.2|0
1731409070000|2024-11-12 10:57:50|7325|7313|7323.1|7311.1|7325|7313|7323.1|7311.1|2
1731409080000|2024-11-12 10:58:00|7322.7|7310.7|7322.7|7310.7|7322.7|7310.7|7322.7|7310.7|0
1731409090000|2024-11-12 10:58:10|7318.3|7306.3|7316.4|7304.4|7318.3|7306.3|7316.4|7304.4|0
1731409100000|2024-11-12 10:58:20|7316.3|7304.3|7317.9|7305.9|7319.8|7307.8|7314.9|7302.9|0
1731409110000|2024-11-12 10:58:30|7318.3|7306.3|7318.3|7306.3|7318.3|7306.3|7318.3|7306.3|0
1731409120000|2024-11-12 10:58:40|7317.4|7305.4|7316.4|7304.4|7317.4|7305.4|7316.4|7304.4|0
1731409130000|2024-11-12 10:58:50|7315.9|7303.9|7313.4|7301.4|7315.9|7303.9|7313.4|7301.4|0
1731409150000|2024-11-12 10:59:10|7314.9|7302.9|7305.5|7293.5|7314.9|7302.9|7305.5|7293.5|1
1731409160000|2024-11-12 10:59:20|7302|7290|7305.4|7293.4|7310.3|7298.3|7302|7290|0
1731409170000|2024-11-12 10:59:30|7304.9|7292.9|7303|7291|7304.9|7292.9|7303|7291|0
1731409190000|2024-11-12 10:59:50|7304|7292|7305.9|7293.9|7305.9|7293.9|7304|7292|0
1731409200000|2024-11-12 11:00:00|7306.4|7294.4|7306.4|7294.4|7306.4|7294.4|7306.4|7294.4|0
1731409210000|2024-11-12 11:00:10|7306.9|7294.9|7306.9|7294.9|7306.9|7294.9|7306.9|7294.9|0
1731409220000|2024-11-12 11:00:20|7306.5|7294.5|7305.9|7293.9|7309.3|7297.3|7305.9|7293.9|8
1731409230000|2024-11-12 11:00:30|7303.1|7291.1|7303.1|7291.1|7303.1|7291.1|7303.1|7291.1|0
1731409240000|2024-11-12 11:00:40|7304.6|7292.6|7305.1|7293.1|7305.1|7293.1|7304.6|7292.6|0
1731409250000|2024-11-12 11:00:50|7306.1|7294.1|7304.6|7292.6|7306.1|7294.1|7304.6|7292.6|0
1731409260000|2024-11-12 11:01:00|7304.1|7292.1|7303.6|7291.6|7304.1|7292.1|7303.6|7291.6|0
1731409270000|2024-11-12 11:01:10|7303.5|7291.5|7303.1|7291.1|7303.5|7291.5|7303.1|7291.1|0
1731409280000|2024-11-12 11:01:20|7304.5|7292.5|7305|7293|7305.5|7293.5|7304.5|7292.5|0
1731409300000|2024-11-12 11:01:40|7305.1|7293.1|7303|7291|7305.5|7293.5|7303|7291|0
1731409310000|2024-11-12 11:01:50|7302.9|7290.9|7300.1|7288.1|7302.9|7290.9|7298.6|7286.6|2
1731409320000|2024-11-12 11:02:00|7302.1|7290.1|7302.1|7290.1|7302.1|7290.1|7302.1|7290.1|0
1731409330000|2024-11-12 11:02:10|7302.6|7290.6|7306.1|7294.1|7306.6|7294.6|7302.5|7290.5|6
1731409350000|2024-11-12 11:02:30|7306.6|7294.6|7317|7305|7317|7305|7306.6|7294.6|0
1731409360000|2024-11-12 11:02:40|7316|7304|7317|7305|7317|7305|7316|7304|0
1731409370000|2024-11-12 11:02:50|7315|7303|7317.4|7309.4|7318.9|7309.4|7315|7303|0
1731409390000|2024-11-12 11:03:10|7317.9|7309.9|7317.9|7309.9|7317.9|7309.9|7317.9|7309.9|1
1731409410000|2024-11-12 11:03:30|7317.4|7309.4|7326.4|7314.4|7326.4|7316.2|7317.4|7309.4|1
1731409420000|2024-11-12 11:03:40|7328.9|7316.9|7327.5|7319.5|7331.9|7322.4|7327.5|7316.9|1
1731409440000|2024-11-12 11:04:00|7330.8|7322.8|7337|7325|7337|7325|7330.4|7321.5|1
1731409450000|2024-11-12 11:04:10|7337.5|7325.5|7337.5|7325.5|7337.5|7325.5|7337.5|7325.5|0
1731409460000|2024-11-12 11:04:20|7337.6|7325.6|7337.6|7325.6|7337.6|7325.6|7337.6|7325.6|0
1731409470000|2024-11-12 11:04:30|7337.7|7325.7|7334.3|7322.3|7339.3|7328.2|7334.3|7322.3|3
1731409480000|2024-11-12 11:04:40|7334.4|7322.4|7336.4|7324.4|7336.5|7324.5|7332|7320|0
1731409490000|2024-11-12 11:04:50|7336.5|7324.5|7341.5|7329.5|7341.5|7329.5|7336.4|7324.4|0
1731409500000|2024-11-12 11:05:00|7342.4|7330.4|7345.4|7333.4|7345.4|7333.4|7342.4|7330.4|0
1731409510000|2024-11-12 11:05:10|7345.9|7333.9|7337.3|7329.3|7345.9|7333.9|7337.3|7327.4|0
1731409520000|2024-11-12 11:05:20|7332.5|7324.5|7343.6|7331.6|7343.6|7331.6|7332.5|7324.5|14
1731409530000|2024-11-12 11:05:30|7343.7|7331.7|7343.2|7331.2|7343.7|7331.7|7343.2|7331.2|1
1731409540000|2024-11-12 11:05:40|7342.7|7330.7|7342.6|7330.6|7343.7|7331.7|7342.2|7330.2|7
1731409550000|2024-11-12 11:05:50|7345|7333|7345.5|7333.5|7345.5|7333.5|7345|7333|1
1731409570000|2024-11-12 11:06:10|7345.6|7333.6|7346.1|7334.1|7346.1|7334.1|7345.6|7333.6|1
1731409580000|2024-11-12 11:06:20|7346.6|7334.6|7391.9|7379.9|7409|7397|7346.6|7334.6|14
1731409590000|2024-11-12 11:06:30|7392.4|7380.4|7390.5|7384.5|7393.9|7384.9|7390.5|7380.4|0
1731409600000|2024-11-12 11:06:40|7399.6|7387.6|7397.6|7385.6|7402.5|7390.5|7397.6|7385.6|2
1731409610000|2024-11-12 11:06:50|7398.6|7386.6|7396.2|7384.2|7401.1|7389.1|7396.2|7384.2|0
1731409620000|2024-11-12 11:07:00|7395.7|7383.7|7398.6|7386.6|7398.6|7386.6|7395.6|7383.6|1
1731409630000|2024-11-12 11:07:10|7399.1|7387.1|7396.1|7384.1|7401.1|7389.1|7396.1|7384.1|0
1731409640000|2024-11-12 11:07:20|7397.1|7385.1|7399.6|7387.6|7400.1|7388.1|7397.1|7385.1|4
1731409650000|2024-11-12 11:07:30|7404.1|7392.1|7415.8|7403.8|7416|7404|7404.1|7392.1|6
1731409660000|2024-11-12 11:07:40|7414.4|7402.4|7419.9|7407.9|7422.2|7410.2|7413.9|7401.9|16
1731409670000|2024-11-12 11:07:50|7419.8|7407.8|7416.4|7404.4|7421.3|7409.3|7415.9|7403.9|0
1731409680000|2024-11-12 11:08:00|7417.8|7405.8|7405.5|7393.5|7417.8|7405.8|7405.5|7393.5|2
1731409690000|2024-11-12 11:08:10|7406|7394|7406|7394|7406|7394|7406|7394|0
1731409700000|2024-11-12 11:08:20|7401.5|7389.5|7401.6|7389.6|7401.7|7389.7|7401.5|7389.5|0
1731409710000|2024-11-12 11:08:30|7395.8|7383.8|7392.9|7380.9|7395.8|7383.8|7392.9|7380.9|0
1731409720000|2024-11-12 11:08:40|7395.3|7383.3|7395.3|7383.3|7395.3|7383.3|7395.3|7383.3|0
1731409740000|2024-11-12 11:09:00|7396.7|7384.7|7396.7|7384.7|7396.7|7384.7|7396.7|7384.7|0
1731409750000|2024-11-12 11:09:10|7395.3|7383.3|7395.3|7383.3|7395.3|7383.3|7395.3|7383.3|0
1731409760000|2024-11-12 11:09:20|7391.8|7383.8|7399.2|7387.2|7399.8|7389.1|7391.8|7383.8|1
1731409770000|2024-11-12 11:09:30|7399.7|7387.7|7403|7391|7403|7391|7399.7|7387.7|0
1731409780000|2024-11-12 11:09:40|7405.4|7393.4|7405.4|7393.4|7405.4|7393.4|7405.4|7393.4|0
1731409800000|2024-11-12 11:10:00|7406.8|7394.8|7406.8|7394.8|7406.8|7394.8|7406.8|7394.8|0
1731409810000|2024-11-12 11:10:10|7409.2|7397.2|7406.8|7398.8|7410.8|7400.8|7406.8|7396.8|4
1731409830000|2024-11-12 11:10:30|7405.8|7399.8|7405.8|7399.8|7405.8|7399.8|7405.8|7399.8|0
1731409840000|2024-11-12 11:10:40|7406.8|7400.8|7412.3|7400.3|7412.3|7401.2|7406.8|7400.3|3
1731409850000|2024-11-12 11:10:50|7414|7402|7409|7397|7414|7402|7409|7397|1
1731409860000|2024-11-12 11:11:00|7408.5|7396.5|7408|7396|7408.5|7396.5|7408|7396|0
1731409870000|2024-11-12 11:11:10|7407.1|7395.1|7400.1|7388.1|7407.9|7395.9|7400.1|7388.1|0
1731409890000|2024-11-12 11:11:30|7402|7390|7401.5|7389.5|7402|7390|7401.5|7389.5|0
1731409900000|2024-11-12 11:11:40|7406.3|7394.3|7406.3|7394.3|7406.3|7394.3|7406.3|7394.3|0
1731409920000|2024-11-12 11:12:00|7404.4|7392.4|7404.4|7392.4|7404.4|7392.4|7404.4|7392.4|0
1731409930000|2024-11-12 11:12:10|7403.5|7391.5|7392.1|7380.1|7403.5|7391.5|7392|7380|1
1731409940000|2024-11-12 11:12:20|7392|7380|7391.5|7379.5|7395.9|7383.9|7391.5|7379.5|0
1731409950000|2024-11-12 11:12:30|7391.4|7379.4|7388.6|7376.6|7391.4|7379.4|7388.6|7376.6|0
1731409970000|2024-11-12 11:12:50|7388.1|7376.1|7388.1|7376.1|7388.1|7376.1|7388.1|7376.1|0
1731409980000|2024-11-12 11:13:00|7387.1|7375.1|7389.1|7377.1|7389.1|7377.1|7387.1|7375.1|1
1731409990000|2024-11-12 11:13:10|7393.5|7381.5|7394.5|7382.5|7394.5|7382.5|7393.5|7381.5|0
1731410000000|2024-11-12 11:13:20|7396.9|7384.9|7398.9|7386.9|7398.9|7386.9|7396.9|7384.9|0
1731410010000|2024-11-12 11:13:30|7400.3|7388.3|7398.8|7386.8|7400.7|7388.7|7398.8|7386.8|0
1731410020000|2024-11-12 11:13:40|7398.3|7386.3|7394.9|7382.9|7398.3|7386.3|7394.9|7382.9|0
1731410030000|2024-11-12 11:13:50|7395|7383|7395.4|7383.4|7397.9|7385.9|7395|7383|0
1731410040000|2024-11-12 11:14:00|7395.9|7383.9|7394.9|7382.9|7395.9|7383.9|7394.9|7382.9|0
1731410060000|2024-11-12 11:14:20|7395|7383|7398.4|7386.4|7399.8|7387.8|7395|7383|0
1731410080000|2024-11-12 11:14:40|7398.3|7386.3|7395|7383|7398.3|7386.3|7395|7383|0
1731410100000|2024-11-12 11:15:00|7394.9|7382.9|7395|7383|7395|7383|7394.9|7382.9|0
1731410110000|2024-11-12 11:15:10|7397.8|7385.8|7397.9|7385.9|7397.9|7385.9|7397.8|7385.8|0
1731410130000|2024-11-12 11:15:30|7398.4|7386.4|7398.4|7386.4|7398.4|7386.4|7398.4|7386.4|0
1731410140000|2024-11-12 11:15:40|7394.1|7382.1|7394.1|7382.1|7394.1|7382.1|7394.1|7382.1|0
1731410150000|2024-11-12 11:15:50|7398.4|7386.4|7397.4|7385.4|7398.4|7386.4|7397|7385|1
1731410160000|2024-11-12 11:16:00|7397.5|7385.5|7399.4|7387.4|7399.4|7387.4|7397.5|7385.5|0
1731410170000|2024-11-12 11:16:10|7399.9|7387.9|7403|7391|7405.5|7393.5|7399.9|7387.9|1
1731410180000|2024-11-12 11:16:20|7402|7390|7402|7390|7402|7390|7402|7390|0
1731410190000|2024-11-12 11:16:30|7401.5|7389.5|7398|7386|7401.5|7389.5|7398|7386|0
1731410200000|2024-11-12 11:16:40|7398.1|7386.1|7394.6|7382.6|7398.5|7386.5|7394.6|7382.6|0
1731410210000|2024-11-12 11:16:50|7395.6|7383.6|7394.1|7382.1|7395.6|7383.6|7393.6|7381.6|0
1731410220000|2024-11-12 11:17:00|7397.1|7385.1|7396.1|7384.1|7397.1|7385.1|7396.1|7384.1|0
1731410230000|2024-11-12 11:17:10|7392.1|7380.1|7393.6|7381.6|7393.6|7381.6|7392.1|7380.1|0
1731410240000|2024-11-12 11:17:20|7395.1|7383.1|7397.6|7385.6|7397.6|7385.6|7394.6|7382.6|0
1731410250000|2024-11-12 11:17:30|7397.1|7385.1|7397.6|7385.6|7397.6|7385.6|7397.1|7385.1|0
1731410260000|2024-11-12 11:17:40|7397.1|7385.1|7397.1|7385.1|7397.1|7385.1|7397.1|7385.1|0
1731410270000|2024-11-12 11:17:50|7397|7385|7396.6|7384.6|7397.1|7385.1|7396.6|7384.6|0
1731410280000|2024-11-12 11:18:00|7397.1|7385.1|7396.6|7384.6|7397.1|7385.1|7396.6|7384.6|0
1731410290000|2024-11-12 11:18:10|7396.5|7384.5|7396.1|7384.1|7397.6|7385.6|7396|7384|0
1731410300000|2024-11-12 11:18:20|7396|7384|7395.6|7383.6|7396|7384|7395.5|7383.5|0
1731410310000|2024-11-12 11:18:30|7395.5|7383.5|7397.1|7385.1|7397.6|7385.6|7395.5|7383.5|0
1731410320000|2024-11-12 11:18:40|7397|7385|7396.1|7384.1|7397|7385|7396.1|7384.1|0
1731410330000|2024-11-12 11:18:50|7397.6|7385.6|7397.6|7385.6|7397.6|7385.6|7397.5|7385.5|0
1731410350000|2024-11-12 11:19:10|7397|7385|7396|7384|7397|7385|7396|7384|0
1731410360000|2024-11-12 11:19:20|7395.5|7383.5|7398|7386|7398.5|7386.5|7395.5|7383.5|0
1731410370000|2024-11-12 11:19:30|7398.1|7386.1|7397.6|7385.6|7398.1|7386.1|7397.6|7385.6|0
1731410380000|2024-11-12 11:19:40|7397.5|7385.5|7397.5|7385.5|7397.9|7385.9|7397|7385|0
1731410390000|2024-11-12 11:19:50|7395.3|7383.3|7395.8|7383.8|7395.8|7383.8|7395.3|7383.3|2
1731410400000|2024-11-12 11:20:00|7395.7|7383.7|7402.6|7390.6|7402.6|7390.6|7395.7|7383.7|0
1731410410000|2024-11-12 11:20:10|7403.1|7391.1|7413.8|7401.8|7415.3|7405.4|7403.1|7391.1|1
1731410420000|2024-11-12 11:20:20|7414.3|7402.3|7415.8|7403.8|7415.8|7403.8|7413.4|7401.4|0
1731410430000|2024-11-12 11:20:30|7415.3|7403.3|7413.9|7401.9|7415.3|7403.3|7413.9|7401.9|1
1731410450000|2024-11-12 11:20:50|7412.7|7400.7|7408.4|7396.4|7412.7|7400.7|7408.4|7396.4|1
1731410460000|2024-11-12 11:21:00|7408|7396|7408|7396|7408|7396|7408|7396|0
1731410470000|2024-11-12 11:21:10|7404.1|7392.1|7403.1|7391.1|7404.1|7392.1|7403.1|7391.1|0
1731410480000|2024-11-12 11:21:20|7404.1|7392.1|7405.1|7393.1|7405.1|7393.1|7403.1|7391.1|0
1731410490000|2024-11-12 11:21:30|7404.6|7392.6|7394.8|7382.8|7405.6|7393.6|7394.3|7382.3|0
1731410500000|2024-11-12 11:21:40|7391.8|7383.8|7379|7371|7394.8|7383.8|7379|7371|1
1731410510000|2024-11-12 11:21:50|7381|7369|7384.5|7372.5|7385|7373|7379|7369|1
1731410520000|2024-11-12 11:22:00|7384.4|7372.4|7382.8|7370.8|7384.4|7372.4|7382.7|7370.7|0
1731410530000|2024-11-12 11:22:10|7382.7|7370.7|7381.8|7369.8|7382.7|7370.7|7381.7|7369.7|0
1731410540000|2024-11-12 11:22:20|7385.3|7373.3|7385.3|7373.3|7385.3|7373.3|7385.3|7373.3|0
1731410550000|2024-11-12 11:22:30|7386.3|7374.3|7389.2|7377.2|7389.2|7377.2|7386.2|7374.2|0
1731410560000|2024-11-12 11:22:40|7387.7|7375.7|7387.2|7375.2|7387.7|7375.7|7387.2|7375.2|0
1731410570000|2024-11-12 11:22:50|7387.7|7375.7|7378.7|7366.7|7387.7|7375.7|7378.7|7366.7|1
1731410580000|2024-11-12 11:23:00|7378.6|7366.6|7376.7|7364.7|7378.6|7366.6|7375.7|7363.7|0
1731410590000|2024-11-12 11:23:10|7378.7|7366.7|7376.7|7364.7|7379.2|7367.2|7376.2|7364.2|0
1731410600000|2024-11-12 11:23:20|7377.2|7365.2|7378.2|7366.2|7380.2|7368.2|7377.2|7365.2|0
1731410610000|2024-11-12 11:23:30|7377.6|7365.6|7373.6|7361.6|7378.1|7366.1|7372.7|7360.7|0
1731410620000|2024-11-12 11:23:40|7372.2|7360.2|7379.6|7367.6|7379.6|7367.6|7370.7|7358.7|0
1731410630000|2024-11-12 11:23:50|7379.1|7367.1|7378.6|7366.6|7380.1|7368.1|7378.6|7366.6|0
1731410640000|2024-11-12 11:24:00|7378.1|7366.1|7378.1|7366.1|7378.1|7366.1|7378.1|7366.1|0
1731410650000|2024-11-12 11:24:10|7379.1|7367.1|7373.6|7361.6|7379.6|7367.6|7373.6|7361.6|0
1731410670000|2024-11-12 11:24:30|7373.2|7361.2|7368.6|7356.6|7373.2|7361.2|7368.1|7356.1|0
1731410680000|2024-11-12 11:24:40|7369.6|7357.6|7361.7|7349.7|7369.6|7357.6|7361.7|7349.7|0
1731410690000|2024-11-12 11:24:50|7361.2|7349.2|7363.7|7351.7|7363.7|7351.7|7360.7|7348.7|0
1731410700000|2024-11-12 11:25:00|7363.6|7351.6|7366.6|7354.6|7366.6|7354.6|7363.6|7351.6|0
1731410710000|2024-11-12 11:25:10|7364.7|7352.7|7363.7|7351.7|7364.7|7352.7|7363.7|7351.7|0
1731410720000|2024-11-12 11:25:20|7366.1|7354.1|7366.1|7354.1|7368.1|7356.1|7366.1|7354.1|0
1731410730000|2024-11-12 11:25:30|7365.6|7353.6|7366.1|7354.1|7366.6|7354.6|7365.6|7353.6|2
1731410740000|2024-11-12 11:25:40|7366.2|7354.2|7365.6|7353.6|7366.6|7354.6|7364.2|7352.2|0
1731410750000|2024-11-12 11:25:50|7367.6|7355.6|7367.6|7355.6|7367.6|7355.6|7367.6|7355.6|0
1731410760000|2024-11-12 11:26:00|7366.6|7354.6|7367.5|7355.5|7367.6|7355.6|7366.6|7354.6|0
1731410770000|2024-11-12 11:26:10|7367|7355|7367|7355|7367|7355|7367|7355|0
1731410780000|2024-11-12 11:26:20|7365|7357|7365|7357|7365|7357|7365|7357|0
1731410810000|2024-11-12 11:26:50|7362.1|7354.1|7353.8|7341.8|7362.1|7354.1|7352.3|7340.3|1
1731410830000|2024-11-12 11:27:10|7356.7|7344.7|7356.7|7344.7|7356.7|7344.7|7356.7|7344.7|0
1731410840000|2024-11-12 11:27:20|7353.3|7341.3|7352.8|7340.8|7353.3|7341.3|7352.8|7340.8|0
1731410850000|2024-11-12 11:27:30|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|7349.7|7343.7|0
1731410860000|2024-11-12 11:27:40|7348.7|7342.7|7351.1|7339.1|7351.6|7342.7|7348.7|7339.1|1
1731410880000|2024-11-12 11:28:00|7348.3|7336.3|7348.3|7336.3|7348.3|7336.3|7348.3|7336.3|0
1731410890000|2024-11-12 11:28:10|7348.7|7336.7|7347.8|7335.8|7348.7|7336.7|7347.8|7335.8|0
1731410910000|2024-11-12 11:28:30|7348.2|7336.2|7346.3|7334.3|7348.2|7336.2|7346.3|7334.3|0
1731410920000|2024-11-12 11:28:40|7346.8|7334.8|7343.8|7335.8|7346.8|7336.7|7343.8|7334.8|1
1731410940000|2024-11-12 11:29:00|7345.2|7337.2|7345.2|7337.2|7345.2|7337.2|7345.2|7337.2|0
1731410950000|2024-11-12 11:29:10|7347.1|7339.1|7361|7349|7361|7349|7347.1|7339.1|2
1731410960000|2024-11-12 11:29:20|7360.5|7348.5|7359.5|7347.5|7361.1|7349.1|7359.5|7347.5|0
1731410970000|2024-11-12 11:29:30|7360|7348|7360|7348|7360|7348|7359.5|7347.5|0
1731410990000|2024-11-12 11:29:50|7360.2|7348.2|7367.8|7355.8|7367.9|7355.9|7360.2|7348.2|0
1731411000000|2024-11-12 11:30:00|7365.8|7353.8|7369.8|7357.8|7370.8|7358.8|7365.8|7353.8|0
1731411010000|2024-11-12 11:30:10|7372.2|7360.2|7370.2|7358.2|7372.2|7360.2|7369.7|7357.7|0
1731411020000|2024-11-12 11:30:20|7368.3|7356.3|7368.8|7356.8|7368.8|7356.8|7368.3|7356.3|0
1731411030000|2024-11-12 11:30:30|||||||||1
1731411040000|2024-11-12 11:30:40|7369.3|7357.3|7369.3|7357.3|7369.3|7357.3|7369.3|7357.3|0
1731411050000|2024-11-12 11:30:50|7361.9|7349.9|7359.5|7347.5|7361.9|7349.9|7359.5|7347.5|0
1731411060000|2024-11-12 11:31:00|7360|7348|7352.8|7340.8|7360|7348|7352.8|7340.8|2
1731411070000|2024-11-12 11:31:10|7351.3|7339.3|7349.8|7337.8|7351.3|7339.3|7349.8|7337.8|0
1731411080000|2024-11-12 11:31:20|7349.9|7337.9|7349.9|7337.9|7349.9|7337.9|7349.9|7337.9|0
1731411090000|2024-11-12 11:31:30|7349.8|7337.8|7349.8|7337.8|7349.8|7337.8|7349.8|7337.8|0
1731411100000|2024-11-12 11:31:40|7349.9|7337.9|7350.3|7338.3|7350.3|7338.3|7349.9|7337.9|0
1731411110000|2024-11-12 11:31:50|7349.3|7337.3|7336.8|7324.8|7349.3|7337.3|7336.8|7324.8|0
1731411120000|2024-11-12 11:32:00|7336.9|7324.9|7336.9|7324.9|7336.9|7324.9|7336.9|7324.9|0
1731411130000|2024-11-12 11:32:10|7333.4|7321.4|7333.9|7321.9|7333.9|7321.9|7333.4|7321.4|0
1731411140000|2024-11-12 11:32:20|7334.4|7322.4|7334.9|7322.9|7334.9|7322.9|7334.4|7322.4|0
1731411150000|2024-11-12 11:32:30|7334.4|7322.4|7335.4|7323.4|7335.4|7323.4|7334.4|7322.4|0
1731411180000|2024-11-12 11:33:00|7335.9|7323.9|7344.4|7332.4|7344.4|7332.4|7335.9|7323.9|1
1731411190000|2024-11-12 11:33:10|7344.3|7332.3|7344.3|7332.3|7344.4|7332.4|7344.3|7332.3|0
1731411210000|2024-11-12 11:33:30|7344.4|7332.4|7344.8|7332.8|7344.8|7332.8|7344.4|7332.4|0
1731411220000|2024-11-12 11:33:40|7346.4|7334.4|7346.4|7334.4|7346.4|7334.4|7346.4|7334.4|0
1731411230000|2024-11-12 11:33:50|7346.3|7334.3|7351.8|7339.8|7352.8|7340.8|7345.8|7333.8|0
1731411240000|2024-11-12 11:34:00|7352.3|7340.3|7352.3|7340.3|7352.3|7340.3|7352.3|7340.3|1
1731411260000|2024-11-12 11:34:20|7352.2|7340.2|7354.7|7342.7|7355.2|7343.2|7352.2|7340.2|4
1731411270000|2024-11-12 11:34:30|7349.8|7341.8|7352.3|7340.3|7352.8|7341.8|7349.8|7340.3|0
1731411280000|2024-11-12 11:34:40|7352.7|7340.7|7338.4|7326.4|7353.2|7342.3|7336.8|7324.8|1
1731411290000|2024-11-12 11:34:50|7337.9|7325.9|7339.4|7327.4|7339.4|7327.4|7336.9|7324.9|0
1731411300000|2024-11-12 11:35:00|7339.5|7327.5|7341.4|7329.4|7341.4|7329.4|7339.5|7327.5|1
1731411310000|2024-11-12 11:35:10|7341.9|7329.9|7341.9|7329.9|7341.9|7329.9|7341.9|7329.9|0
1731411320000|2024-11-12 11:35:20|7344.3|7332.3|7345.3|7333.3|7345.8|7333.8|7344.3|7332.3|0
1731411330000|2024-11-12 11:35:30|7345.8|7333.8|7345.8|7333.8|7345.8|7333.8|7345.8|7333.8|0
1731411340000|2024-11-12 11:35:40|7344.4|7332.4|7353.8|7341.8|7353.8|7341.8|7344.4|7332.4|0
1731411350000|2024-11-12 11:35:50|7352.3|7344.3|7357.9|7345.9|7366.3|7354.3|7352.3|7343.7|2
1731411360000|2024-11-12 11:36:00|7354.9|7342.9|7362.8|7350.8|7362.8|7350.8|7354.3|7342.3|0
1731411370000|2024-11-12 11:36:10|7363.3|7351.3|7363.3|7351.3|7363.3|7351.3|7363.3|7351.3|0
1731411380000|2024-11-12 11:36:20|7362.3|7350.3|7361.8|7349.8|7362.3|7350.3|7361.8|7349.8|0
1731411390000|2024-11-12 11:36:30|7361.9|7349.9|7362.8|7350.8|7362.8|7350.8|7361.9|7349.9|0
1731411400000|2024-11-12 11:36:40|7360.8|7348.8|7369.7|7357.7|7370.7|7358.7|7360.8|7348.8|0
1731411410000|2024-11-12 11:36:50|7371.2|7359.2|7371.2|7359.2|7371.2|7359.2|7371.2|7359.2|0
1731411420000|2024-11-12 11:37:00|7371.7|7359.7|7372.2|7360.2|7372.2|7360.2|7371.7|7359.7|0
1731411440000|2024-11-12 11:37:20|7371.2|7359.2|7371.8|7359.8|7371.8|7359.8|7371.2|7359.2|0
1731411450000|2024-11-12 11:37:30|7380.4|7368.4|7380.8|7368.8|7380.8|7368.8|7380.4|7368.4|1
1731411460000|2024-11-12 11:37:40|7382.8|7370.8|7384.8|7372.8|7384.8|7372.8|7382.8|7370.8|0
1731411480000|2024-11-12 11:38:00|7387.8|7375.8|7387.8|7375.8|7387.8|7375.8|7387.8|7375.8|0
1731411490000|2024-11-12 11:38:10|7387.9|7375.9|7391.8|7379.8|7391.8|7379.8|7387.9|7375.9|0
1731411500000|2024-11-12 11:38:20|7392|7380|7397.3|7385.3|7397.8|7385.8|7392|7380|0
1731411510000|2024-11-12 11:38:30|7397.4|7385.4|7396.8|7384.8|7399.8|7387.8|7396.8|7384.8|0
1731411540000|2024-11-12 11:39:00|7396.3|7384.3|7394.3|7382.3|7396.3|7384.3|7394.3|7382.3|0
1731411550000|2024-11-12 11:39:10|7394.8|7382.8|7385.7|7373.7|7394.8|7382.8|7385.7|7373.7|2
1731411560000|2024-11-12 11:39:20|7385.2|7373.2|7385.2|7373.2|7385.2|7373.2|7385.2|7373.2|0
1731411570000|2024-11-12 11:39:30|7385.7|7373.7|7386.2|7374.2|7386.2|7374.2|7385.7|7373.7|0
1731411590000|2024-11-12 11:39:50|7385.2|7373.2|7385.7|7373.7|7385.7|7373.7|7385.2|7373.2|0
1731411620000|2024-11-12 11:40:20|7386.2|7374.2|7385.2|7373.2|7386.2|7374.2|7385.2|7373.2|0
1731411640000|2024-11-12 11:40:40|7385.7|7373.7|7386.2|7374.2|7386.2|7374.2|7385.7|7373.7|0
1731411650000|2024-11-12 11:40:50|7385.7|7373.7|7387.2|7375.2|7387.2|7375.2|7385.7|7373.7|3
1731411660000|2024-11-12 11:41:00|7386.7|7374.7|7386.7|7374.7|7386.7|7374.7|7386.7|7374.7|0
1731411670000|2024-11-12 11:41:10|7387.7|7375.7|7386.2|7378.2|7387.7|7378.2|7385.7|7375.7|0
1731411680000|2024-11-12 11:41:20|7382.7|7374.7|7393.3|7381.3|7394.3|7382.3|7382.7|7374.7|4
1731411690000|2024-11-12 11:41:30|7393.8|7381.8|7397.8|7385.8|7397.8|7385.8|7393.8|7381.8|0
1731411700000|2024-11-12 11:41:40|7395.3|7383.3|7395.2|7383.2|7395.3|7383.3|7395.2|7383.2|16
1731411710000|2024-11-12 11:41:50|7393.1|7385.1|7393.1|7385.1|7393.1|7385.1|7393.1|7385.1|0
1731411720000|2024-11-12 11:42:00|7390.7|7382.7|7388.9|7376.9|7395.3|7383.3|7388.9|7376.9|2
1731411760000|2024-11-12 11:42:40|7389.3|7377.3|7389.3|7377.3|7389.3|7377.3|7389.3|7377.3|0
1731411790000|2024-11-12 11:43:10|7390.3|7378.3|7390.3|7378.3|7390.3|7378.3|7390.3|7378.3|0
1731411810000|2024-11-12 11:43:30|7390.8|7378.8|7388.7|7380.7|7390.8|7380.7|7388.7|7378.8|0
1731411820000|2024-11-12 11:43:40|7387.3|7379.3|7387.3|7379.3|7387.3|7379.3|7387.3|7379.3|0
1731411830000|2024-11-12 11:43:50|7383.8|7371.8|7383.3|7371.3|7385.7|7373.7|7383.3|7371.3|1
1731411840000|2024-11-12 11:44:00|7383.8|7371.8|7382.8|7370.8|7383.8|7371.8|7382.8|7370.8|0
1731411850000|2024-11-12 11:44:10|7389.2|7381.2|7389.2|7381.2|7389.2|7381.2|7389.2|7381.2|1
1731411860000|2024-11-12 11:44:20|7388.7|7380.7|7393.8|7381.8|7393.8|7381.8|7388.7|7380.7|10
1731411870000|2024-11-12 11:44:30|7405.3|7393.3|7405.3|7393.3|7405.3|7393.3|7405.3|7393.3|1
1731411880000|2024-11-12 11:44:40|7404.9|7392.9|7406.3|7394.3|7406.3|7394.3|7404.9|7392.9|0
1731411890000|2024-11-12 11:44:50|7406.4|7394.4|7403.4|7391.4|7406.4|7394.4|7403.4|7391.4|0
1731411900000|2024-11-12 11:45:00|7402.9|7390.9|7400.7|7388.7|7402.9|7390.9|7400.7|7388.7|0
1731411920000|2024-11-12 11:45:20|7400.4|7388.4|7389.8|7377.8|7400.4|7388.4|7389.8|7377.8|0
1731411930000|2024-11-12 11:45:30|7389.9|7377.9|7389.9|7377.9|7389.9|7377.9|7389.9|7377.9|0
1731411970000|2024-11-12 11:46:10|7386|7374|7386|7374|7386|7374|7386|7374|0
1731411980000|2024-11-12 11:46:20|7388.9|7376.9|7388.9|7376.9|7388.9|7376.9|7388.9|7376.9|0
1731412000000|2024-11-12 11:46:40|7392.3|7380.3|7392.3|7380.3|7392.3|7380.3|7392.3|7380.3|0
1731412010000|2024-11-12 11:46:50|7392.8|7380.8|7389.8|7377.8|7392.8|7380.8|7389.8|7377.8|8
1731412020000|2024-11-12 11:47:00|7390.3|7378.3|7390.3|7378.3|7390.3|7378.3|7390.3|7378.3|0
1731412040000|2024-11-12 11:47:20|7389.3|7377.3|7389.3|7377.3|7389.3|7377.3|7389.3|7377.3|0
1731412050000|2024-11-12 11:47:30|7388.8|7376.8|7388.8|7376.8|7388.8|7376.8|7388.8|7376.8|0
1731412060000|2024-11-12 11:47:40|7388.3|7376.3|7388.3|7376.3|7388.3|7376.3|7388.3|7376.3|0
1731412070000|2024-11-12 11:47:50|7388.8|7376.8|7388.8|7376.8|7388.8|7376.8|7388.8|7376.8|0
1731412080000|2024-11-12 11:48:00|7388.3|7376.3|7388.3|7376.3|7388.3|7376.3|7388.3|7376.3|0
1731412090000|2024-11-12 11:48:10|7395.7|7383.7|7394.3|7382.3|7395.7|7383.7|7394.3|7382.3|0
1731412100000|2024-11-12 11:48:20|7393.7|7381.7|7388.8|7376.8|7393.7|7381.7|7388.8|7376.8|0
1731412110000|2024-11-12 11:48:30|7389.3|7377.3|7389.3|7377.3|7389.3|7377.3|7389.3|7377.3|0
1731412130000|2024-11-12 11:48:50|7387.8|7375.8|7387.8|7375.8|7387.8|7375.8|7387.8|7375.8|0
1731412170000|2024-11-12 11:49:30|7387.3|7375.3|7387.3|7375.3|7387.3|7375.3|7387.3|7375.3|0
1731412190000|2024-11-12 11:49:50|7390.8|7378.8|7391.3|7379.3|7391.3|7379.3|7389.8|7377.8|0
1731412200000|2024-11-12 11:50:00|7399.2|7387.2|7406.4|7394.4|7406.4|7394.4|7397.3|7387.2|4
1731412210000|2024-11-12 11:50:10|7406.6|7394.6|7415.2|7403.2|7415.2|7403.2|7406.6|7394.6|1
1731412220000|2024-11-12 11:50:20|7415.7|7403.7|7416.2|7404.2|7416.2|7404.2|7415.7|7403.7|0
1731412230000|2024-11-12 11:50:30|7416.7|7404.7|7416.7|7404.7|7416.7|7404.7|7416.7|7404.7|0
1731412240000|2024-11-12 11:50:40|7415.7|7403.7|7416.7|7408.7|7418.7|7408.7|7415.7|7403.7|2
1731412250000|2024-11-12 11:50:50|7417.2|7409.2|7417.2|7409.2|7417.2|7409.2|7417.2|7409.2|1
1731412260000|2024-11-12 11:51:00|7418.2|7410.2|7420.3|7408.3|7420.3|7410.2|7418.2|7408.3|1
1731412270000|2024-11-12 11:51:10|7423.2|7411.2|7423.2|7411.2|7423.2|7411.2|7423.2|7411.2|0
1731412280000|2024-11-12 11:51:20|7424.1|7412.1|7425.9|7413.9|7428.8|7416.8|7424.1|7412.1|3
1731412290000|2024-11-12 11:51:30|7426.4|7414.4|7423.4|7411.4|7426.4|7414.4|7422.4|7410.4|0
1731412300000|2024-11-12 11:51:40|7422.9|7410.9|7423.4|7411.4|7423.4|7411.4|7422.9|7410.9|0
1731412310000|2024-11-12 11:51:50|7423.9|7411.9|7423.3|7411.3|7423.9|7411.9|7423.3|7411.3|0
1731412320000|2024-11-12 11:52:00|7422.8|7410.8|7422.3|7410.3|7422.8|7410.8|7422.3|7410.3|0
1731412350000|2024-11-12 11:52:30|7423.8|7411.8|7423.8|7411.8|7423.8|7411.8|7423.8|7411.8|0
1731412360000|2024-11-12 11:52:40|7424.8|7412.8|7424.9|7412.9|7424.9|7412.9|7424.8|7412.8|0
1731412380000|2024-11-12 11:53:00|7425.3|7413.3|7420.9|7408.9|7425.3|7413.3|7420.9|7408.9|0
1731412390000|2024-11-12 11:53:10|7419.4|7407.4|7420.9|7408.9|7420.9|7408.9|7419.4|7407.4|0
1731412410000|2024-11-12 11:53:30|7419.4|7407.4|7416.3|7404.3|7419.4|7407.4|7416.3|7404.3|0
1731412420000|2024-11-12 11:53:40|7415.8|7403.8|7415.8|7403.8|7415.8|7403.8|7415.8|7403.8|0
1731412440000|2024-11-12 11:54:00|7417.2|7405.2|7417.2|7405.2|7417.2|7405.2|7417.2|7405.2|0
1731412470000|2024-11-12 11:54:30|7417.7|7405.7|7417.7|7405.7|7417.7|7405.7|7417.7|7405.7|1
1731412480000|2024-11-12 11:54:40|7418.2|7406.2|7419.2|7407.2|7419.2|7407.2|7418.2|7406.2|1
1731412490000|2024-11-12 11:54:50|7417.3|7409.3|7413.2|7407.2|7417.3|7409.3|7413.2|7407.2|1
1731412500000|2024-11-12 11:55:00|7413.7|7407.7|7416.8|7404.8|7416.8|7407.7|7413.7|7404.8|4
1731412510000|2024-11-12 11:55:10|7423.1|7411.1|7422.1|7414.1|7423.1|7414.1|7422.1|7411.1|0
1731412520000|2024-11-12 11:55:20|7427.3|7415.3|7425|7413|7427.3|7415.3|7424.5|7412.5|5
1731412530000|2024-11-12 11:55:30|7424.5|7412.5|7428.4|7416.4|7428.4|7416.4|7424.5|7412.5|2
1731412540000|2024-11-12 11:55:40|7427.4|7415.4|7454.2|7442.2|7454.7|7442.7|7426.5|7414.5|20
1731412550000|2024-11-12 11:55:50|7454.5|7442.5|7429.1|7417.1|7454.5|7442.5|7429.1|7417.1|2
1731412560000|2024-11-12 11:56:00|7430.6|7418.6|7430.6|7418.6|7431.1|7419.1|7430.1|7418.1|0
1731412570000|2024-11-12 11:56:10|7429.9|7417.9|7429.9|7417.9|7429.9|7417.9|7429.9|7417.9|0
1731412590000|2024-11-12 11:56:30|7428.5|7416.5|7417.6|7405.6|7428.5|7416.5|7417.1|7405.1|0
1731412600000|2024-11-12 11:56:40|7417.7|7405.7|7417.7|7405.7|7417.7|7405.7|7417.7|7405.7|0
1731412610000|2024-11-12 11:56:50|7418.6|7406.6|7418.5|7406.5|7418.6|7406.6|7418.5|7406.5|0
1731412620000|2024-11-12 11:57:00|7417.5|7405.5|7413.1|7401.1|7417.5|7405.5|7413.1|7401.1|0
1731412630000|2024-11-12 11:57:10|7415.1|7403.1|7415.1|7403.1|7415.1|7403.1|7415.1|7403.1|0
1731412650000|2024-11-12 11:57:30|7416.5|7404.5|7415.6|7403.6|7416.5|7404.5|7415.6|7403.6|0
1731412660000|2024-11-12 11:57:40|7416.1|7404.1|7417.9|7405.9|7417.9|7405.9|7415.9|7403.9|2
1731412690000|2024-11-12 11:58:10|7422.3|7410.3|7425.3|7413.3|7425.8|7413.8|7422.3|7410.3|2
1731412700000|2024-11-12 11:58:20|7424.8|7412.8|7424.8|7412.8|7424.8|7412.8|7424.8|7412.8|0
1731412710000|2024-11-12 11:58:30|7424.7|7412.7|7425.7|7413.7|7425.7|7413.7|7424.7|7412.7|0
1731412720000|2024-11-12 11:58:40|7425.8|7413.8|7427.2|7415.2|7427.2|7415.2|7425.8|7413.8|0
1731412730000|2024-11-12 11:58:50|7427.7|7415.7|7427.7|7415.7|7427.7|7415.7|7427.7|7415.7|0
1731412740000|2024-11-12 11:59:00|7428.2|7416.2|7440|7428|7440|7428|7428.2|7416.2|8
1731412750000|2024-11-12 11:59:10|7437.6|7425.6|7438.6|7426.6|7438.6|7426.6|7437.6|7425.6|0
1731412760000|2024-11-12 11:59:20|7438.7|7426.7|7439.1|7427.1|7439.1|7427.1|7438.7|7426.7|0
1731412770000|2024-11-12 11:59:30|7439.6|7427.6|7439.6|7427.6|7439.6|7427.6|7439.6|7427.6|0
1731412780000|2024-11-12 11:59:40|7442|7430|7455.9|7443.9|7455.9|7443.9|7442|7430|10
1731412790000|2024-11-12 11:59:50|7455.5|7443.5|7445.8|7433.8|7455.5|7443.5|7441.9|7429.9|0
1731412800000|2024-11-12 12:00:00|7446.8|7434.8|7446.4|7434.4|7447.9|7435.9|7446.4|7434.4|0
1731412810000|2024-11-12 12:00:10|7446|7434|7445.8|7433.8|7446|7434|7445.8|7433.8|0
1731412820000|2024-11-12 12:00:20|7445.3|7433.3|7445.8|7433.8|7445.8|7433.8|7445.3|7433.3|0
1731412830000|2024-11-12 12:00:30|7446.3|7434.3|7443.8|7431.8|7446.8|7434.8|7443.8|7431.8|0
1731412840000|2024-11-12 12:00:40|7442.8|7430.8|7440.8|7428.8|7442.8|7430.8|7440.8|7428.8|0
1731412850000|2024-11-12 12:00:50|7445.3|7433.3|7445.3|7433.3|7445.3|7433.3|7445.3|7433.3|0
1731412860000|2024-11-12 12:01:00|7444.8|7432.8|7444.8|7432.8|7444.8|7432.8|7444.8|7432.8|0
1731412890000|2024-11-12 12:01:30|7444.9|7432.9|7453.9|7441.9|7455.5|7443.5|7444.9|7432.9|16
1731412900000|2024-11-12 12:01:40|7453.7|7441.7|7447.4|7435.4|7453.7|7441.7|7447.4|7435.4|0
1731412910000|2024-11-12 12:01:50|7448.1|7436.1|7451.4|7439.4|7451.4|7439.4|7448.1|7436.1|0
1731412920000|2024-11-12 12:02:00|7453|7441|7453.9|7441.9|7455.4|7443.4|7453|7441|0
1731412930000|2024-11-12 12:02:10|7454|7442|7454.5|7442.5|7455.1|7443.1|7454|7442|0
1731412940000|2024-11-12 12:02:20|7454.6|7442.6|7454.6|7442.6|7454.6|7442.6|7454.6|7442.6|0
1731412950000|2024-11-12 12:02:30|7454|7442|7454|7442|7454|7442|7454|7442|0
1731412970000|2024-11-12 12:02:50|7453.5|7441.5|7453.5|7441.5|7453.5|7441.5|7453.5|7441.5|0
1731412980000|2024-11-12 12:03:00|7455|7443|7455|7443|7455|7443|7455|7443|0
1731412990000|2024-11-12 12:03:10|7456|7444|7456.9|7444.9|7457|7445|7456|7444|0
1731413010000|2024-11-12 12:03:30|7457|7445|7456.9|7444.9|7457.5|7445.5|7456.9|7444.9|0
1731413020000|2024-11-12 12:03:40|7457|7445|7459.6|7447.6|7461|7449|7457|7445|3
1731413030000|2024-11-12 12:03:50|7459.5|7447.5|7463|7451|7463|7451|7459|7447|3
1731413040000|2024-11-12 12:04:00|7467.2|7455.2|7468.7|7456.7|7468.7|7456.7|7465.3|7453.3|3
1731413050000|2024-11-12 12:04:10|7468.2|7456.2|7460.8|7448.8|7468.2|7456.2|7460.8|7448.8|0
1731413060000|2024-11-12 12:04:20|7466.2|7454.2|7466.3|7454.3|7466.3|7454.3|7466.2|7454.2|1
1731413070000|2024-11-12 12:04:30|7467.2|7455.2|7466.7|7454.7|7467.2|7455.2|7466.6|7454.6|0
1731413080000|2024-11-12 12:04:40|7465.7|7453.7|7466.2|7454.2|7466.2|7454.2|7465.7|7453.7|0
1731413090000|2024-11-12 12:04:50|7465.8|7453.8|7466.2|7454.2|7466.7|7454.7|7465.7|7453.7|0
1731413100000|2024-11-12 12:05:00|7466.1|7454.1|7441.6|7429.6|7466.1|7454.1|7440.2|7428.2|26
1731413110000|2024-11-12 12:05:10|7441.1|7429.1|7441.1|7429.1|7441.1|7429.1|7441.1|7429.1|0
1731413120000|2024-11-12 12:05:20|7441.6|7429.6|7441.6|7429.6|7441.6|7429.6|7441.6|7429.6|0
1731413130000|2024-11-12 12:05:30|7443.6|7431.6|7439.6|7427.6|7443.6|7431.6|7439.6|7427.6|1
1731413140000|2024-11-12 12:05:40|7445.6|7433.6|7449.2|7437.2|7449.2|7437.3|7445.3|7433.6|1
1731413150000|2024-11-12 12:05:50|7448.8|7436.8|7448.8|7436.8|7448.8|7436.8|7448.8|7436.8|2
1731413170000|2024-11-12 12:06:10|7447.8|7435.8|7430.7|7418.7|7447.8|7435.8|7430.7|7418.7|6
1731413180000|2024-11-12 12:06:20|7430.8|7418.8|7433.6|7421.6|7434.7|7422.7|7430.8|7418.8|0
1731413190000|2024-11-12 12:06:30|7433.2|7421.2|7432.2|7420.2|7433.2|7421.2|7432.2|7420.2|0
1731413200000|2024-11-12 12:06:40|7433.7|7421.7|7430.7|7418.7|7433.7|7421.7|7430.7|7418.7|0
1731413220000|2024-11-12 12:07:00|7430.2|7418.2|7428.6|7416.6|7430.2|7418.2|7428.6|7416.6|0
1731413230000|2024-11-12 12:07:10|7424.1|7412.1|7425.2|7413.2|7425.2|7413.2|7419.2|7407.2|0
1731413240000|2024-11-12 12:07:20|7425.7|7413.7|7427.1|7415.1|7427.1|7415.1|7425.7|7413.7|0
1731413250000|2024-11-12 12:07:30|7427.6|7415.6|7427.6|7415.6|7427.6|7415.6|7427.6|7415.6|0
1731413260000|2024-11-12 12:07:40|7427.8|7415.8|7432.6|7420.6|7432.6|7420.6|7427.8|7415.8|0
1731413270000|2024-11-12 12:07:50|7431.6|7419.6|7432.6|7420.6|7432.6|7420.6|7431.6|7419.6|0
1731413280000|2024-11-12 12:08:00|7433.1|7421.1|7430.2|7418.2|7434.1|7422.1|7426.6|7414.6|0
1731413290000|2024-11-12 12:08:10|7430.1|7418.1|7443.5|7431.5|7443.5|7431.5|7428.2|7416.2|5
1731413300000|2024-11-12 12:08:20|7442.5|7430.5|7438|7426|7442.5|7430.5|7438|7426|30
1731413310000|2024-11-12 12:08:30|7438.5|7426.5|7440|7428|7440|7428|7438.5|7426.5|0
1731413320000|2024-11-12 12:08:40|7441.5|7429.5|7443|7431|7443|7431|7441.5|7429.5|0
1731413330000|2024-11-12 12:08:50|7443.1|7431.1|7445.5|7433.5|7445.5|7433.5|7443.1|7431.1|0
1731413340000|2024-11-12 12:09:00|7445.6|7433.6|7442.5|7430.5|7445.6|7433.6|7442.1|7430.1|0
1731413350000|2024-11-12 12:09:10|7440|7428|7441.5|7429.5|7441.5|7429.5|7440|7428|0
1731413370000|2024-11-12 12:09:30|7438|7426|7438|7426|7438|7426|7438|7426|0
1731413380000|2024-11-12 12:09:40|7432.1|7420.1|7431.1|7419.1|7432.1|7420.1|7431.1|7419.1|0
1731413390000|2024-11-12 12:09:50|7435.5|7423.5|7430.3|7418.3|7435.5|7423.5|7429.8|7417.8|8
1731413400000|2024-11-12 12:10:00|7430.4|7418.4|7436|7424|7436|7424|7430.4|7418.4|0
1731413410000|2024-11-12 12:10:10|7437|7425|7438.9|7426.9|7438.9|7426.9|7437|7425|0
1731413420000|2024-11-12 12:10:20|7439|7427|7439.9|7427.9|7439.9|7427.9|7439|7427|0
1731413450000|2024-11-12 12:10:50|7439.8|7427.8|7439.8|7427.8|7439.8|7427.8|7439.8|7427.8|0
1731413460000|2024-11-12 12:11:00|7439.9|7427.9|7438.9|7426.9|7439.9|7427.9|7438.8|7426.8|0
1731413470000|2024-11-12 12:11:10|7440.4|7428.4|7450.4|7438.4|7450.4|7438.4|7439.4|7427.4|0
1731413480000|2024-11-12 12:11:20|7453.8|7441.8|7455.4|7443.4|7455.4|7443.4|7452.9|7440.9|0
1731413490000|2024-11-12 12:11:30|7453.4|7441.4|7453.4|7441.4|7454.4|7442.4|7453.4|7441.4|0
1731413510000|2024-11-12 12:11:50|7452.9|7440.9|7448.4|7436.4|7452.9|7440.9|7448.4|7436.4|0
1731413520000|2024-11-12 12:12:00|7448.9|7436.9|7451.2|7439.2|7451.4|7439.4|7448.9|7436.9|0
1731413530000|2024-11-12 12:12:10|7446.2|7434.2|7435.9|7427.9|7446.2|7434.2|7435.9|7427.9|0
1731413550000|2024-11-12 12:12:30|7435.4|7427.4|7440|7428|7440|7428|7435.4|7427.4|1
1731413560000|2024-11-12 12:12:40|7441|7429|7441|7429|7441|7429|7441|7429|0
1731413570000|2024-11-12 12:12:50|7440|7428|7440|7428|7440|7428|7440|7428|0
1731413580000|2024-11-12 12:13:00|7437.6|7425.6|7451.4|7439.4|7451.4|7439.4|7437.6|7425.6|7
1731413590000|2024-11-12 12:13:10|7450.8|7438.8|7451.8|7439.8|7451.8|7439.8|7450.8|7438.8|2
1731413600000|2024-11-12 12:13:20|7451.9|7439.9|7456.8|7444.8|7456.8|7444.8|7451.9|7439.9|0
1731413620000|2024-11-12 12:13:40|7457.8|7445.8|7457.3|7445.3|7459.2|7447.2|7457.3|7445.3|0
1731413640000|2024-11-12 12:14:00|7453.8|7441.8|7445.3|7433.3|7454.3|7442.3|7445.3|7433.3|1
1731413650000|2024-11-12 12:14:10|7444.3|7432.3|7446.3|7434.3|7446.3|7434.3|7444.3|7432.3|22
1731413660000|2024-11-12 12:14:20|7446.4|7434.4|7447.4|7435.4|7447.4|7435.4|7446.4|7434.4|0
1731413670000|2024-11-12 12:14:30|7446.5|7434.5|7439.7|7427.7|7446.5|7434.5|7439.7|7427.7|0
1731413690000|2024-11-12 12:14:50|7440.7|7428.7|7444.1|7432.1|7444.1|7432.1|7436.8|7424.8|0
1731413700000|2024-11-12 12:15:00|7445.1|7433.1|7443.2|7431.2|7445.1|7433.1|7443.2|7431.2|0
1731413710000|2024-11-12 12:15:10|7444.2|7432.2|7444.1|7432.1|7444.2|7432.2|7444.1|7432.1|0
1731413720000|2024-11-12 12:15:20|7445.1|7433.1|7441.7|7429.7|7445.1|7433.1|7441.7|7429.7|0
1731413730000|2024-11-12 12:15:30|7441.8|7429.8|7444.7|7432.7|7444.7|7432.7|7440.7|7428.7|0
1731413740000|2024-11-12 12:15:40|7444.6|7432.6|7444.7|7432.7|7444.7|7432.7|7444.6|7432.6|0
1731413750000|2024-11-12 12:15:50|7444.6|7432.6|7445.1|7433.1|7445.1|7433.1|7443.6|7431.6|0
1731413760000|2024-11-12 12:16:00|7443.6|7431.6|7434|7422|7443.6|7431.6|7434|7422|0
1731413770000|2024-11-12 12:16:10|7433.6|7421.6|7434.1|7422.1|7434.1|7422.1|7433.6|7421.6|0
1731413780000|2024-11-12 12:16:20|7433.5|7421.5|7433.1|7421.1|7433.5|7421.5|7433.1|7421.1|0
1731413790000|2024-11-12 12:16:30|7432.9|7420.9|7419.1|7407.1|7432.9|7420.9|7419.1|7407.1|0
1731413810000|2024-11-12 12:16:50|7419|7407|7418|7406|7419|7407|7418|7406|0
1731413820000|2024-11-12 12:17:00|7416.6|7404.6|7417.6|7405.6|7421.1|7409.1|7416.6|7404.6|0
1731413840000|2024-11-12 12:17:20|7419.6|7407.6|7419.1|7407.1|7421.6|7409.6|7419.1|7407.1|0
1731413850000|2024-11-12 12:17:30|7421.1|7409.1|7421.1|7409.1|7421.1|7409.1|7421.1|7409.1|0
1731413860000|2024-11-12 12:17:40|7421.6|7409.6|7393.1|7381.1|7422.6|7410.6|7393.1|7381.1|1
1731413870000|2024-11-12 12:17:50|7393.2|7381.2|7398.6|7386.6|7399.1|7387.1|7392.1|7380.1|0
1731413880000|2024-11-12 12:18:00|7399.1|7387.1|7397.6|7385.6|7399.1|7387.1|7397.6|7385.6|0
1731413890000|2024-11-12 12:18:10|7397.1|7385.1|7397.7|7385.7|7397.7|7385.7|7397.1|7385.1|0
1731413910000|2024-11-12 12:18:30|7397.6|7385.6|7401.1|7389.1|7401.1|7389.1|7397.6|7385.6|0
1731413920000|2024-11-12 12:18:40|7400.7|7388.7|7402.2|7390.2|7402.2|7390.2|7400.7|7388.7|0
1731413930000|2024-11-12 12:18:50|7400.6|7388.6|7400.1|7388.1|7402.1|7390.1|7400.1|7388.1|0
1731413940000|2024-11-12 12:19:00|7399.2|7387.2|7399.2|7387.2|7399.2|7387.2|7399.2|7387.2|0
1731413950000|2024-11-12 12:19:10|7397.1|7385.1|7396.6|7384.6|7397.1|7385.1|7396.6|7384.6|0
1731413960000|2024-11-12 12:19:20|7395.2|7383.2|7395.2|7383.2|7395.2|7383.2|7395.2|7383.2|0
1731413970000|2024-11-12 12:19:30|7395.1|7383.1|7394.1|7382.1|7395.1|7383.1|7392.6|7380.6|0
1731413980000|2024-11-12 12:19:40|7393.7|7381.7|7393.7|7381.7|7393.7|7381.7|7393.7|7381.7|0
1731413990000|2024-11-12 12:19:50|7392.6|7380.6|7393.2|7381.2|7393.2|7381.2|7392.6|7380.6|0
1731414000000|2024-11-12 12:20:00|7394.7|7382.7|7394.7|7382.7|7394.7|7382.7|7394.7|7382.7|0
1731414010000|2024-11-12 12:20:10|7395.6|7383.6|7397.6|7385.6|7397.6|7385.6|7395.6|7383.6|0
1731414030000|2024-11-12 12:20:30|7397.5|7385.5|7394.1|7382.1|7397.5|7385.5|7394.1|7382.1|0
1731414040000|2024-11-12 12:20:40|7392.1|7380.1|7392.1|7380.1|7392.1|7380.1|7392.1|7380.1|0
1731414050000|2024-11-12 12:20:50|7390.6|7378.6|7391.1|7379.1|7391.1|7379.1|7390.6|7378.6|0
1731414060000|2024-11-12 12:21:00|7393.6|7381.6|7394.1|7382.1|7395.1|7383.1|7393.6|7381.6|0
1731414070000|2024-11-12 12:21:10|7394|7382|7392.6|7380.6|7394|7382|7388.6|7376.6|0
1731414080000|2024-11-12 12:21:20|7394.6|7382.6|7387.6|7375.6|7394.6|7382.6|7387.6|7375.6|0
1731414090000|2024-11-12 12:21:30|7386.6|7374.6|7380|7368|7386.6|7374.6|7379.5|7367.5|3
1731414100000|2024-11-12 12:21:40|7378.9|7366.9|7378.5|7366.5|7378.9|7366.9|7378|7366|1
1731414110000|2024-11-12 12:21:50|7378|7366|7381.4|7369.4|7381.9|7369.9|7378|7366|2
1731414120000|2024-11-12 12:22:00|7380.8|7368.8|7382.9|7370.9|7382.9|7370.9|7380.8|7368.8|0
1731414130000|2024-11-12 12:22:10|7381.9|7369.9|7382.4|7370.4|7382.4|7370.4|7381.9|7369.9|0
1731414140000|2024-11-12 12:22:20|7376.9|7364.9|7376.4|7364.4|7376.9|7364.9|7376.4|7364.4|0
1731414150000|2024-11-12 12:22:30|7376.2|7364.2|7372.9|7360.9|7376.2|7364.2|7371.9|7359.9|0
1731414160000|2024-11-12 12:22:40|7373.9|7361.9|7372.4|7360.4|7373.9|7361.9|7372.4|7360.4|0
1731414170000|2024-11-12 12:22:50|7372.3|7360.3|7372.4|7360.4|7372.4|7360.4|7371.4|7359.4|0
1731414190000|2024-11-12 12:23:10|7373.3|7361.3|7373.4|7361.4|7373.4|7361.4|7373.3|7361.3|0
1731414200000|2024-11-12 12:23:20|7373.5|7361.5|7375.4|7363.4|7375.4|7363.4|7373.5|7361.5|0
1731414210000|2024-11-12 12:23:30|7375.9|7363.9|7391.4|7379.4|7391.4|7379.4|7375.9|7363.9|1
1731414230000|2024-11-12 12:23:50|7391.5|7379.5|7399.3|7387.3|7399.3|7387.3|7391.5|7379.5|0
1731414240000|2024-11-12 12:24:00|7399.8|7387.8|7401.9|7389.9|7401.9|7389.9|7399.8|7387.8|0
1731414250000|2024-11-12 12:24:10|7401.8|7389.8|7401.8|7389.8|7401.8|7389.8|7401.8|7389.8|0
1731414260000|2024-11-12 12:24:20|7401.9|7389.9|7404.4|7392.4|7404.4|7392.4|7401.8|7389.8|0
1731414270000|2024-11-12 12:24:30|7406.4|7394.4|7407|7395|7407.9|7395.9|7406.4|7394.4|0
1731414280000|2024-11-12 12:24:40|7402.8|7390.8|7401.5|7389.5|7402.8|7390.8|7399.4|7387.4|0
1731414290000|2024-11-12 12:24:50|7401.3|7389.3|7404.9|7392.9|7404.9|7392.9|7401.3|7389.3|1
1731414310000|2024-11-12 12:25:10|7405|7393|7405.4|7393.4|7405.4|7393.4|7405|7393|0
1731414320000|2024-11-12 12:25:20|7406.4|7394.4|7406.4|7394.4|7406.4|7394.4|7406.4|7394.4|0
1731414330000|2024-11-12 12:25:30|7405.9|7393.9|7404.9|7392.9|7405.9|7393.9|7404.4|7392.4|0
1731414340000|2024-11-12 12:25:40|7403.4|7391.4|7398.9|7386.9|7403.4|7391.4|7398.9|7386.9|0
1731414350000|2024-11-12 12:25:50|7398.8|7386.8|7397.4|7385.4|7398.8|7386.8|7397.3|7385.3|0
1731414360000|2024-11-12 12:26:00|7399.4|7387.4|7398.9|7386.9|7399.4|7387.4|7398.9|7386.9|0
1731414370000|2024-11-12 12:26:10|7394.9|7382.9|7398.9|7386.9|7398.9|7386.9|7394.4|7382.4|0
1731414380000|2024-11-12 12:26:20|7399.4|7387.4|7399.4|7387.4|7399.9|7387.9|7399.4|7387.4|0
1731414390000|2024-11-12 12:26:30|7400.4|7388.4|7399.9|7387.9|7400.4|7388.4|7399.9|7387.9|0
1731414400000|2024-11-12 12:26:40|7400.4|7388.4|7399.9|7387.9|7400.4|7388.4|7399.9|7387.9|0
1731414410000|2024-11-12 12:26:50|7397.9|7385.9|7397.9|7385.9|7397.9|7385.9|7397.9|7385.9|0
1731414420000|2024-11-12 12:27:00|7397.8|7385.8|7397.4|7385.4|7397.8|7385.8|7394.9|7382.9|0
1731414430000|2024-11-12 12:27:10|7394.4|7382.4|7394.4|7382.4|7394.4|7382.4|7394.4|7382.4|0
1731414470000|2024-11-12 12:27:50|7393.9|7381.9|7389.9|7377.9|7393.9|7381.9|7389.9|7377.9|0
1731414480000|2024-11-12 12:28:00|7390|7378|7390.4|7378.4|7390.4|7378.4|7390|7378|0
1731414490000|2024-11-12 12:28:10|7389.5|7377.5|7389.5|7377.5|7389.5|7377.5|7389.5|7377.5|0
1731414510000|2024-11-12 12:28:30|7390|7378|7389.5|7377.5|7390|7378|7389.5|7377.5|0
1731414520000|2024-11-12 12:28:40|7389.4|7377.4|7384.3|7376.3|7389.4|7377.4|7384.3|7372.8|1
1731414540000|2024-11-12 12:29:00|7383.8|7375.8|7393.3|7381.3|7393.3|7381.3|7382.8|7372.3|4
1731414550000|2024-11-12 12:29:10|7393.4|7381.4|7393.9|7381.9|7393.9|7381.9|7393.4|7381.4|0
1731414560000|2024-11-12 12:29:20|7398.4|7386.4|7401.4|7389.4|7401.4|7389.4|7398.4|7386.4|0
1731414570000|2024-11-12 12:29:30|7405.9|7393.9|7405.4|7393.4|7405.9|7393.9|7405.4|7393.4|0
1731414580000|2024-11-12 12:29:40|7405.3|7393.3|7404.4|7392.4|7405.3|7393.3|7404.4|7392.4|0
1731414590000|2024-11-12 12:29:50|7404.9|7392.9|7404.9|7392.9|7404.9|7392.9|7404.9|7392.9|0
1731414600000|2024-11-12 12:30:00|7405.4|7393.4|7416.7|7404.7|7416.7|7404.7|7405.4|7393.4|0
1731414610000|2024-11-12 12:30:10|7415.7|7403.7|7415.3|7403.3|7415.8|7403.8|7415.3|7403.3|0
1731414620000|2024-11-12 12:30:20|7412.3|7400.3|7412.3|7400.3|7412.3|7400.3|7412.3|7400.3|0
1731414630000|2024-11-12 12:30:30|7410.4|7398.4|7409.9|7397.9|7410.4|7398.4|7409.9|7397.9|0
1731414650000|2024-11-12 12:30:50|7409.8|7397.8|7407.9|7395.9|7409.8|7397.8|7407.9|7395.9|0
1731414660000|2024-11-12 12:31:00|7408|7396|7410.9|7398.9|7410.9|7398.9|7408|7396|0
1731414670000|2024-11-12 12:31:10|7411.9|7399.9|7413.3|7401.3|7413.3|7401.3|7411.9|7399.9|0
1731414690000|2024-11-12 12:31:30|7416.3|7404.3|7415.8|7403.8|7416.3|7404.3|7415.8|7403.8|0
1731414700000|2024-11-12 12:31:40|7415.3|7403.3|7410.9|7398.9|7415.3|7403.3|7408.9|7396.9|0
1731414710000|2024-11-12 12:31:50|7410.8|7398.8|7414.3|7402.3|7414.3|7402.3|7408.9|7396.9|0
1731414720000|2024-11-12 12:32:00|7414.8|7402.8|7414.8|7402.8|7414.8|7402.8|7414.8|7402.8|0
1731414730000|2024-11-12 12:32:10|7412.4|7400.4|7412.4|7400.4|7412.4|7400.4|7412.4|7400.4|0
1731414740000|2024-11-12 12:32:20|7412.9|7400.9|7413.8|7401.8|7414.3|7402.3|7412.9|7400.9|0
1731414780000|2024-11-12 12:33:00|7410.4|7398.4|7410.4|7398.4|7410.4|7398.4|7410.4|7398.4|0
1731414810000|2024-11-12 12:33:30|7412.8|7400.8|7410.9|7398.9|7412.8|7400.8|7410.9|7398.9|1
1731414850000|2024-11-12 12:34:10|7409.9|7397.9|7410.9|7398.9|7410.9|7398.9|7409.9|7397.9|0
1731414860000|2024-11-12 12:34:20|7409.9|7397.9|7409.9|7397.9|7409.9|7397.9|7409.9|7397.9|0
1731414870000|2024-11-12 12:34:30|7409.4|7397.4|7409.4|7397.4|7409.4|7397.4|7409.4|7397.4|0
1731414890000|2024-11-12 12:34:50|7410.4|7398.4|7409.4|7397.4|7410.9|7398.9|7409.4|7397.4|0
1731414900000|2024-11-12 12:35:00|7409.9|7397.9|7413.3|7401.3|7413.8|7401.8|7409.9|7397.9|0
1731414910000|2024-11-12 12:35:10|7413.8|7401.8|7414.3|7402.3|7414.3|7402.3|7413.8|7401.8|0
1731414920000|2024-11-12 12:35:20|7415.3|7403.3|7411.9|7399.9|7415.3|7403.3|7411.9|7399.9|0
1731414930000|2024-11-12 12:35:30|7410.9|7398.9|7410.9|7398.9|7410.9|7398.9|7410.9|7398.9|0
1731414940000|2024-11-12 12:35:40|7407.9|7395.9|7407.4|7395.4|7407.9|7395.9|7407.4|7395.4|0
1731414950000|2024-11-12 12:35:50|7406.9|7394.9|7402.9|7390.9|7406.9|7394.9|7402.4|7390.4|0
1731414960000|2024-11-12 12:36:00|7403|7391|7405.9|7393.9|7405.9|7393.9|7403|7391|0
1731414970000|2024-11-12 12:36:10|7405.4|7393.4|7405|7393|7405.9|7393.9|7405|7393|0
1731414990000|2024-11-12 12:36:30|7405.9|7393.9|7406.9|7394.9|7406.9|7394.9|7405.9|7393.9|0
1731415000000|2024-11-12 12:36:40|7407.4|7395.4|7408.4|7396.4|7408.4|7396.4|7407.4|7395.4|0
1731415020000|2024-11-12 12:37:00|7408.9|7396.9|7419.7|7413.7|7420.7|7413.7|7407.9|7395.9|0
1731415030000|2024-11-12 12:37:10|7420.7|7414.7|7420.7|7412.7|7421.6|7414.7|7420.7|7412.7|1
1731415040000|2024-11-12 12:37:20|7421.2|7409.2|7418.8|7406.8|7421.2|7409.2|7418.2|7406.2|0
1731415050000|2024-11-12 12:37:30|7419.3|7407.3|7420.2|7408.2|7420.2|7408.2|7419.3|7407.3|0
1731415060000|2024-11-12 12:37:40|7420.7|7408.7|7421.2|7409.2|7421.2|7409.2|7420.7|7408.7|0
1731415080000|2024-11-12 12:38:00|7420.7|7408.7|7426.8|7414.8|7426.8|7415.1|7420.7|7408.7|1
1731415090000|2024-11-12 12:38:10|7426.7|7414.7|7425.4|7413.4|7426.7|7416.1|7424.1|7413.4|0
1731415100000|2024-11-12 12:38:20|7426.4|7414.4|7416.3|7404.3|7426.4|7414.4|7412.8|7400.8|0
1731415110000|2024-11-12 12:38:30|7415.8|7403.8|7413.3|7401.3|7415.8|7403.8|7413.3|7401.3|0
1731415130000|2024-11-12 12:38:50|7413.2|7401.2|7413.2|7401.2|7413.2|7401.2|7413.2|7401.2|0
1731415140000|2024-11-12 12:39:00|7413.7|7401.7|7422.8|7410.8|7423.3|7411.3|7413.7|7401.7|4
1731415150000|2024-11-12 12:39:10|7423.3|7411.3|7423.3|7411.3|7423.3|7411.3|7423.3|7411.3|0
1731415190000|2024-11-12 12:39:50|7423.4|7411.4|7424.8|7412.8|7424.8|7412.8|7423.4|7411.4|0
1731415200000|2024-11-12 12:40:00|7425.3|7413.3|7421.3|7409.3|7425.3|7413.3|7420.3|7408.3|0
1731415210000|2024-11-12 12:40:10|7420.3|7408.3|7420.3|7408.3|7420.3|7408.3|7420.3|7408.3|0
1731415220000|2024-11-12 12:40:20|7419.3|7407.3|7419.3|7407.3|7419.3|7407.3|7419.3|7407.3|0
1731415240000|2024-11-12 12:40:40|7419.4|7407.4|7419.4|7407.4|7419.4|7407.4|7419.4|7407.4|1
1731415250000|2024-11-12 12:40:50|7418.9|7406.9|7418.9|7406.9|7418.9|7406.9|7418.9|7406.9|0
1731415260000|2024-11-12 12:41:00|7419.4|7407.4|7418.4|7406.4|7419.4|7407.4|7418.4|7406.4|0
1731415280000|2024-11-12 12:41:20|7420|7408|7420|7408|7420|7408|7420|7408|0
1731415290000|2024-11-12 12:41:30|7419|7407|7419|7407|7419|7407|7419|7407|0
1731415300000|2024-11-12 12:41:40|7419.5|7407.5|7420.5|7408.5|7420.5|7408.5|7419.5|7407.5|0
1731415310000|2024-11-12 12:41:50|7420.8|7408.8|7429.9|7417.9|7430|7418|7420.8|7408.8|0
1731415320000|2024-11-12 12:42:00|7429|7417|7430|7418|7430|7418|7429|7417|0
1731415330000|2024-11-12 12:42:10|7431.9|7419.9|7431.9|7419.9|7431.9|7419.9|7431.9|7419.9|0
1731415370000|2024-11-12 12:42:50|7429.5|7417.5|7428|7416|7429.5|7417.5|7428|7416|0
1731415380000|2024-11-12 12:43:00|7427.9|7415.9|7427.5|7415.5|7427.9|7415.9|7427.5|7415.5|0
1731415410000|2024-11-12 12:43:30|7427.4|7415.4|7427.5|7415.5|7427.5|7415.5|7427.4|7415.4|0
1731415460000|2024-11-12 12:44:20|7427.6|7415.6|7430|7418|7430|7418|7427.6|7415.6|0
1731415480000|2024-11-12 12:44:40|7430.5|7418.5|7430.5|7418.5|7430.5|7418.5|7430.5|7418.5|0
1731415500000|2024-11-12 12:45:00|7432|7420|7433.4|7421.4|7433.4|7421.4|7432|7420|0
1731415510000|2024-11-12 12:45:10|7433.5|7421.5|7433.9|7421.9|7433.9|7421.9|7433.5|7421.5|0
1731415520000|2024-11-12 12:45:20|7434.4|7422.4|7435.3|7423.3|7435.3|7423.3|7434.4|7422.4|0
1731415530000|2024-11-12 12:45:30|7432|7420|7432|7420|7432|7420|7432|7420|0
1731415550000|2024-11-12 12:45:50|7433.5|7421.5|7433|7421|7433.5|7421.5|7433|7421|0
1731415560000|2024-11-12 12:46:00|7433.9|7421.9|7433.9|7421.9|7433.9|7421.9|7433.9|7421.9|0
1731415580000|2024-11-12 12:46:20|7434.4|7422.4|7434.4|7422.4|7434.4|7422.4|7434.4|7422.4|0
1731415610000|2024-11-12 12:46:50|7430.7|7418.7|7430.7|7418.7|7430.7|7418.7|7430.7|7418.7|1
1731415620000|2024-11-12 12:47:00|7426.2|7418.2|7429.5|7417.5|7429.5|7419.7|7425.7|7417.5|1
1731415630000|2024-11-12 12:47:10|7430.4|7418.4|7430.4|7418.4|7430.4|7418.4|7430.4|7418.4|0
1731415660000|2024-11-12 12:47:40|7429.9|7417.9|7429.9|7417.9|7429.9|7417.9|7429.9|7417.9|0
1731415680000|2024-11-12 12:48:00|7430.4|7418.4|7430.4|7418.4|7430.4|7418.4|7430.4|7418.4|0
1731415690000|2024-11-12 12:48:10|7430.9|7418.9|7432.5|7420.5|7432.5|7420.5|7430.9|7418.9|5
1731415700000|2024-11-12 12:48:20|7433.5|7421.5|7435.9|7423.9|7435.9|7423.9|7433.4|7421.4|0
1731415710000|2024-11-12 12:48:30|7429.5|7417.5|7434.9|7422.9|7434.9|7422.9|7429.5|7417.5|0
1731415720000|2024-11-12 12:48:40|7434.4|7422.4|7444.7|7432.7|7444.7|7432.7|7434.4|7422.4|0
1731415730000|2024-11-12 12:48:50|7446.7|7434.7|7446.7|7434.7|7446.7|7434.7|7446.7|7434.7|0
1731415740000|2024-11-12 12:49:00|7445.2|7437.2|7445.2|7437.2|7445.2|7437.2|7445.2|7437.2|0
1731415750000|2024-11-12 12:49:10|7445.7|7437.7|7450.8|7438.8|7450.9|7438.9|7445.7|7437.7|1
1731415760000|2024-11-12 12:49:20|7449.8|7437.8|7447.9|7435.9|7449.9|7437.9|7447.9|7435.9|0
1731415770000|2024-11-12 12:49:30|7447.4|7435.4|7447.4|7435.4|7447.4|7435.4|7447.4|7435.4|0
1731415780000|2024-11-12 12:49:40|7446.8|7434.8|7446.8|7434.8|7446.8|7434.8|7446.8|7434.8|0
1731415790000|2024-11-12 12:49:50|7446.3|7434.3|7446.3|7434.3|7446.3|7434.3|7446.3|7434.3|0
1731415800000|2024-11-12 12:50:00|7446.8|7434.8|7446.8|7434.8|7446.8|7434.8|7446.8|7434.8|0
1731415810000|2024-11-12 12:50:10|7445.8|7433.8|7445.8|7433.8|7445.8|7433.8|7445.8|7433.8|0
1731415820000|2024-11-12 12:50:20|7446.3|7434.3|7446.3|7434.3|7446.3|7434.3|7446.3|7434.3|0
1731415840000|2024-11-12 12:50:40|7447.3|7435.3|7447.3|7435.3|7447.3|7435.3|7447.3|7435.3|0
1731415860000|2024-11-12 12:51:00|7447.8|7435.8|7447.8|7435.8|7447.8|7435.8|7447.8|7435.8|0
1731415870000|2024-11-12 12:51:10|7443.3|7431.3|7442.8|7430.8|7443.3|7431.3|7442.8|7430.8|0
1731415880000|2024-11-12 12:51:20|7442.3|7430.3|7442.3|7430.3|7442.3|7430.3|7442.3|7430.3|0
1731415890000|2024-11-12 12:51:30|7441.8|7429.8|7442.8|7430.8|7442.8|7430.8|7441.8|7429.8|0
1731415900000|2024-11-12 12:51:40|7442.9|7430.9|7442.9|7430.9|7442.9|7430.9|7442.9|7430.9|0
1731415910000|2024-11-12 12:51:50|7442.8|7430.8|7436.5|7424.5|7442.8|7430.8|7436.5|7424.5|0
1731415940000|2024-11-12 12:52:20|7436.4|7424.4|7438.4|7426.4|7438.4|7426.4|7432|7420|0
1731415960000|2024-11-12 12:52:40|7441.4|7429.4|7442.3|7430.3|7442.3|7430.3|7441.4|7429.4|0
1731416010000|2024-11-12 12:53:30|7441.4|7429.4|7441.4|7429.4|7441.4|7429.4|7441.4|7429.4|0
1731416050000|2024-11-12 12:54:10|7441.9|7429.9|7441.9|7429.9|7441.9|7429.9|7441.9|7429.9|0
1731416060000|2024-11-12 12:54:20|7442.4|7430.4|7442.4|7430.4|7442.4|7430.4|7442.4|7430.4|0
1731416070000|2024-11-12 12:54:30|7442.9|7430.9|7442.9|7430.9|7442.9|7430.9|7442.9|7430.9|0
1731416080000|2024-11-12 12:54:40|7443.4|7431.4|7447.2|7435.2|7448.2|7436.2|7443.4|7431.4|0
1731416090000|2024-11-12 12:54:50|7448.2|7436.2|7449.2|7437.2|7449.2|7437.2|7448.2|7436.2|1
1731416100000|2024-11-12 12:55:00|7448.7|7436.7|7449.7|7437.7|7450.2|7438.2|7448.7|7436.7|0
1731416110000|2024-11-12 12:55:10|7448.8|7436.8|7449.7|7437.7|7449.7|7437.7|7448.8|7436.8|0
1731416120000|2024-11-12 12:55:20|7450.2|7438.2|7448.2|7436.2|7450.7|7438.7|7445.2|7433.2|0
1731416140000|2024-11-12 12:55:40|7447.7|7435.7|7446.7|7434.7|7447.7|7435.7|7446.7|7434.7|0
1731416150000|2024-11-12 12:55:50|7446.2|7434.2|7446.2|7434.2|7446.2|7434.2|7446.2|7434.2|0
1731416160000|2024-11-12 12:56:00|7445.8|7433.8|7445.8|7433.8|7446.3|7434.3|7445.8|7433.8|0
1731416170000|2024-11-12 12:56:10|7446.8|7434.8|7446.8|7434.8|7446.8|7434.8|7446.8|7434.8|0
1731416180000|2024-11-12 12:56:20|7445.8|7433.8|7444.3|7432.3|7445.8|7433.8|7444.3|7432.3|0
1731416190000|2024-11-12 12:56:30|7444.4|7432.4|7450.8|7438.8|7450.8|7438.8|7444.4|7432.4|1
1731416200000|2024-11-12 12:56:40|7450.3|7438.3|7441.9|7429.9|7450.3|7438.3|7441.4|7429.4|0
1731416210000|2024-11-12 12:56:50|7442.4|7430.4|7442.4|7430.4|7442.4|7430.4|7442.4|7430.4|0
1731416220000|2024-11-12 12:57:00|7441.4|7429.4|7442.4|7430.4|7442.4|7430.4|7441.4|7429.4|0
1731416230000|2024-11-12 12:57:10|7442.9|7430.9|7442.3|7430.3|7442.9|7430.9|7442.3|7430.3|0
1731416250000|2024-11-12 12:57:30|7442.8|7430.8|7442.8|7430.8|7442.8|7430.8|7442.8|7430.8|0
1731416260000|2024-11-12 12:57:40|7442.9|7430.9|7444.3|7432.3|7444.8|7432.8|7442.9|7430.9|0
1731416270000|2024-11-12 12:57:50|7443.8|7431.8|7443.8|7431.8|7444.3|7432.3|7443.8|7431.8|0
1731416280000|2024-11-12 12:58:00|7444.3|7432.3|7444.3|7432.3|7444.3|7432.3|7444.3|7432.3|0
1731416290000|2024-11-12 12:58:10|7444.8|7432.8|7444.8|7432.8|7444.8|7432.8|7444.8|7432.8|0
1731416300000|2024-11-12 12:58:20|7445.3|7433.3|7445.3|7433.3|7445.3|7433.3|7445.3|7433.3|0
1731416310000|2024-11-12 12:58:30|7442.3|7430.3|7442.3|7430.3|7442.3|7430.3|7442.3|7430.3|0
1731416320000|2024-11-12 12:58:40|7446.3|7434.3|7446.3|7434.3|7446.3|7434.3|7445.8|7433.8|0
1731416340000|2024-11-12 12:59:00|7448.2|7436.2|7448.2|7436.2|7448.2|7436.2|7448.2|7436.2|0
1731416350000|2024-11-12 12:59:10|7447.2|7435.2|7447.7|7435.7|7447.7|7435.7|7447.2|7435.2|0
1731416370000|2024-11-12 12:59:30|7448.7|7436.7|7450.2|7438.2|7450.2|7438.2|7448.7|7436.7|0
1731416400000|2024-11-12 13:00:00|7450.1|7438.1|7453.3|7441.3|7455.2|7443.2|7449.7|7437.7|5
1731416410000|2024-11-12 13:00:10|7452.8|7440.8|7458.3|7450.3|7458.3|7450.3|7452.3|7440.3|2
1731416420000|2024-11-12 13:00:20|7457.3|7451.3|7462.8|7450.8|7465.7|7456.2|7457.3|7450.3|26
1731416430000|2024-11-12 13:00:30|7461.8|7449.8|7463.3|7451.3|7463.3|7451.3|7460.3|7448.3|0
1731416440000|2024-11-12 13:00:40|7461.8|7453.8|7462.2|7454.2|7462.2|7454.2|7461.8|7453.8|0
1731416450000|2024-11-12 13:00:50|7464.7|7458.7|7484.4|7472.4|7491.5|7479.5|7464.7|7458.7|22
1731416460000|2024-11-12 13:01:00|7483.5|7471.5|7487.9|7475.9|7488.9|7476.9|7483.5|7471.5|0
1731416470000|2024-11-12 13:01:10|7487.8|7475.8|7490.8|7478.8|7490.8|7478.8|7486.4|7474.4|0
1731416490000|2024-11-12 13:01:30|7491.8|7479.8|7497.3|7489.3|7497.3|7489.3|7491.8|7479.8|1
1731416500000|2024-11-12 13:01:40|7501.9|7489.9|7501.4|7489.4|7504.4|7492.4|7501.4|7489.4|1
1731416510000|2024-11-12 13:01:50|7500.9|7488.9|7499.5|7487.5|7502.9|7493.1|7497|7485|5
1731416520000|2024-11-12 13:02:00|7498.1|7486.1|7497.6|7485.6|7498.6|7486.6|7497.6|7485.6|0
1731416530000|2024-11-12 13:02:10|7495.1|7483.1|7494.6|7482.6|7495.1|7483.1|7493.6|7481.6|0
1731416540000|2024-11-12 13:02:20|7496.6|7484.6|7495.6|7483.6|7498.1|7486.1|7495.6|7483.6|1
1731416550000|2024-11-12 13:02:30|7496|7484|7490.1|7478.1|7496|7484|7490.1|7478.1|0
1731416560000|2024-11-12 13:02:40|7489.1|7477.1|7485.3|7473.3|7489.7|7477.7|7483.3|7471.3|0
1731416570000|2024-11-12 13:02:50|7481.4|7469.4|7479.8|7467.8|7481.4|7469.4|7477.8|7465.8|2
1731416580000|2024-11-12 13:03:00|7480.8|7468.8|7483.3|7471.3|7487.2|7475.2|7480.8|7468.8|1
1731416590000|2024-11-12 13:03:10|7484.7|7472.7|7483.7|7471.7|7484.8|7472.8|7483.2|7471.2|1
1731416600000|2024-11-12 13:03:20|7483.2|7471.2|7480.2|7468.2|7483.2|7471.2|7480.2|7468.2|2
1731416610000|2024-11-12 13:03:30|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|7479.7|7467.7|0
1731416620000|2024-11-12 13:03:40|7479.2|7467.2|7480.2|7468.2|7480.2|7468.2|7479.2|7467.2|0
1731416630000|2024-11-12 13:03:50|7483.6|7471.6|7483.5|7471.5|7485.1|7473.1|7482.5|7470.5|2
1731416640000|2024-11-12 13:04:00|7482|7470|7491.8|7479.8|7491.8|7479.8|7482|7470|1
1731416650000|2024-11-12 13:04:10|7489.8|7481.8|7489.8|7481.8|7489.8|7481.8|7489.8|7481.8|0
1731416670000|2024-11-12 13:04:30|7490.3|7482.3|7490.3|7482.3|7490.3|7482.3|7490.3|7482.3|1
1731416680000|2024-11-12 13:04:40|7489.8|7481.8|7485.9|7473.9|7489.8|7481.8|7485.9|7473.9|1
1731416700000|2024-11-12 13:05:00|7485.8|7473.8|7485.9|7473.9|7485.9|7473.9|7480.1|7468.1|0
1731416710000|2024-11-12 13:05:10|7483.4|7471.4|7480.5|7468.5|7485.4|7473.4|7480.5|7468.5|0
1731416720000|2024-11-12 13:05:20|7481.9|7469.9|7482.4|7470.4|7482.4|7470.4|7481.9|7469.9|0
1731416730000|2024-11-12 13:05:30|7480.5|7468.5|7466.6|7454.6|7480.5|7468.5|7466.6|7454.6|1
1731416740000|2024-11-12 13:05:40|7462.7|7450.7|7467|7455|7467|7455|7462.6|7450.6|0
1731416750000|2024-11-12 13:05:50|7465.5|7457.5|7466.5|7458.5|7467.5|7458.5|7465.5|7454.5|0
1731416760000|2024-11-12 13:06:00|7466|7458|7473.7|7465.7|7475.7|7465.7|7466|7457.4|2
1731416770000|2024-11-12 13:06:10|7474.2|7466.2|7474.2|7466.2|7474.2|7466.2|7474.2|7466.2|0
1731416790000|2024-11-12 13:06:30|7471.3|7463.3|7471.3|7463.3|7471.3|7463.3|7471.3|7463.3|0
1731416800000|2024-11-12 13:06:40|7469.9|7461.9|7469.4|7457.4|7469.9|7461.9|7469.4|7457.4|1
1731416810000|2024-11-12 13:06:50|7465|7453|7464.5|7452.5|7465.9|7453.9|7464.5|7452.5|0
1731416820000|2024-11-12 13:07:00|7466.4|7454.4|7470.3|7458.3|7470.3|7458.3|7466.4|7454.4|0
1731416830000|2024-11-12 13:07:10|7469.4|7457.4|7468.8|7456.8|7471.7|7459.7|7468.8|7456.8|0
1731416850000|2024-11-12 13:07:30|7468.4|7456.4|7468.8|7456.8|7468.8|7456.8|7466.4|7454.4|1
1731416870000|2024-11-12 13:07:50|7469.8|7457.8|7469.8|7457.8|7469.8|7457.8|7469.8|7457.8|0
1731416880000|2024-11-12 13:08:00|7469.3|7457.3|7467.8|7459.8|7469.3|7459.8|7467.8|7457.3|0
1731416890000|2024-11-12 13:08:10|7467.3|7459.3|7463.3|7451.3|7468.3|7460.3|7463.3|7451.3|10
1731416900000|2024-11-12 13:08:20|7461.9|7449.9|7464.2|7452.2|7464.2|7452.2|7454.3|7445.2|1
1731416910000|2024-11-12 13:08:30|7462.8|7450.8|7450.7|7444.7|7462.8|7450.8|7450.7|7444.7|0
1731416920000|2024-11-12 13:08:40|7448.3|7442.3|7449.8|7437.8|7455.1|7443.1|7446.8|7436.7|3
1731416930000|2024-11-12 13:08:50|7446.8|7434.8|7435.5|7423.5|7446.8|7434.8|7423.4|7411.4|2
1731416940000|2024-11-12 13:09:00|7439|7427|7441.9|7429.9|7442.9|7430.9|7436.5|7424.5|0
1731416950000|2024-11-12 13:09:10|7438.9|7426.9|7435.9|7423.9|7438.9|7428.5|7435|7423|0
1731416960000|2024-11-12 13:09:20|7437.4|7425.4|7435.4|7423.4|7438.4|7426.4|7435.4|7423.4|0
1731416970000|2024-11-12 13:09:30|7432.9|7420.9|7429.4|7417.4|7434.3|7422.3|7429.4|7417.4|0
1731416980000|2024-11-12 13:09:40|7423.4|7415.4|7435.4|7423.4|7435.4|7423.4|7423.4|7415.4|1
1731416990000|2024-11-12 13:09:50|7437.8|7425.8|7439.3|7427.3|7439.3|7427.3|7436.9|7424.9|0
1731417000000|2024-11-12 13:10:00|7438.8|7426.8|7438.4|7426.4|7438.8|7426.8|7438.4|7426.4|0
1731417010000|2024-11-12 13:10:10|7437.9|7425.9|7437.9|7425.9|7437.9|7425.9|7437.9|7425.9|0
1731417020000|2024-11-12 13:10:20|7437.8|7425.8|7439.4|7427.4|7441.9|7429.9|7437.8|7425.8|1
1731417030000|2024-11-12 13:10:30|7440.4|7428.4|7423.4|7411.4|7440.4|7428.4|7423.4|7411.4|4
1731417040000|2024-11-12 13:10:40|7419.3|7411.3|7419.3|7411.3|7419.3|7411.3|7419.3|7411.3|0
1731417050000|2024-11-12 13:10:50|7421.1|7409.1|7411.9|7399.9|7421.1|7409.1|7411.9|7399.9|1
1731417060000|2024-11-12 13:11:00|7403.9|7391.9|7413.8|7401.8|7413.8|7401.8|7403.9|7391.9|0
1731417070000|2024-11-12 13:11:10|7413.4|7401.4|7409.7|7401.7|7419.7|7407.7|7409.7|7397.7|4
1731417080000|2024-11-12 13:11:20|7409.8|7401.8|7412.8|7400.8|7418.8|7406.8|7409.8|7400.8|5
1731417090000|2024-11-12 13:11:30|7412.3|7400.3|7411.8|7399.8|7412.3|7400.3|7411.8|7399.8|0
1731417100000|2024-11-12 13:11:40|7412.3|7400.3|7423.3|7411.3|7423.3|7411.3|7412.3|7400.3|2
1731417110000|2024-11-12 13:11:50|7423.8|7411.8|7420.8|7408.8|7423.8|7411.8|7420.8|7408.8|0
1731417120000|2024-11-12 13:12:00|7419.3|7407.3|7421.3|7409.3|7421.3|7409.3|7419.3|7407.3|0
1731417130000|2024-11-12 13:12:10|7422.3|7410.3|7421.8|7409.8|7422.3|7410.3|7421.3|7409.3|0
1731417140000|2024-11-12 13:12:20|7423.3|7411.3|7423.7|7411.7|7423.7|7411.7|7423.3|7411.3|0
1731417150000|2024-11-12 13:12:30|7423.3|7411.3|7430.3|7418.3|7431.8|7419.8|7423.3|7411.3|1
1731417160000|2024-11-12 13:12:40|7430.8|7418.8|7432.9|7420.9|7433.9|7421.9|7430.8|7418.8|0
1731417170000|2024-11-12 13:12:50|7433.3|7421.3|7431.8|7419.8|7433.3|7421.3|7431.8|7419.8|0
1731417190000|2024-11-12 13:13:10|7426.3|7414.3|7426.9|7414.9|7427.8|7415.8|7426.3|7414.3|1
1731417200000|2024-11-12 13:13:20|7426.8|7414.8|7424.3|7412.3|7426.8|7414.8|7424.3|7412.3|0
1731417210000|2024-11-12 13:13:30|7428.3|7416.3|7428.9|7416.9|7428.9|7416.9|7428.3|7416.3|0
1731417220000|2024-11-12 13:13:40|7431.3|7419.3|7431.4|7419.4|7431.4|7419.4|7430.8|7418.8|0
1731417230000|2024-11-12 13:13:50|7431.3|7419.3|7429.3|7417.3|7431.3|7419.3|7429.3|7417.3|0
1731417240000|2024-11-12 13:14:00|7424.8|7412.8|7418.8|7406.8|7424.8|7412.8|7417.2|7406.8|4
1731417250000|2024-11-12 13:14:10|7418.3|7406.3|7418.3|7406.3|7418.3|7406.3|7418.2|7406.2|0
1731417260000|2024-11-12 13:14:20|7418.8|7406.8|7422.8|7410.8|7425.8|7413.8|7418.8|7406.8|0
1731417270000|2024-11-12 13:14:30|7423.3|7411.3|7430.3|7418.3|7430.3|7418.3|7423.2|7411.2|0
1731417280000|2024-11-12 13:14:40|7432.3|7420.3|7448.2|7436.2|7450.8|7438.8|7432.3|7420.3|0
1731417290000|2024-11-12 13:14:50|7446.3|7434.3|7437.3|7425.3|7447.3|7435.3|7431.8|7419.8|0
1731417300000|2024-11-12 13:15:00|7437.8|7425.8|7441.2|7429.2|7441.2|7429.2|7434.8|7422.8|0
1731417310000|2024-11-12 13:15:10|7440.8|7428.8|7450.8|7438.8|7450.8|7438.8|7440.8|7428.8|0
1731417320000|2024-11-12 13:15:20|7451.8|7439.8|7455.3|7443.3|7455.3|7443.3|7451.8|7439.8|0
1731417330000|2024-11-12 13:15:30|7455.2|7443.2|7453.7|7441.7|7455.2|7443.2|7453.7|7441.7|0
1731417340000|2024-11-12 13:15:40|7452.3|7440.3|7456.3|7444.3|7456.3|7444.3|7452.3|7440.3|0
1731417350000|2024-11-12 13:15:50|7457.8|7445.8|7462.8|7450.8|7462.8|7450.8|7457.8|7445.8|0
1731417360000|2024-11-12 13:16:00|7463.3|7451.3|7462.7|7450.7|7463.3|7451.3|7462.7|7450.7|0
1731417370000|2024-11-12 13:16:10|7461.8|7449.8|7458.2|7446.2|7461.8|7449.8|7458.2|7446.2|0
1731417380000|2024-11-12 13:16:20|7456.8|7444.8|7457.3|7445.3|7458.3|7446.3|7456.3|7444.3|0
1731417390000|2024-11-12 13:16:30|7457.7|7445.7|7457.7|7445.7|7457.7|7445.7|7457.7|7445.7|0
1731417400000|2024-11-12 13:16:40|7458.7|7446.7|7459.7|7447.7|7459.7|7447.7|7458.7|7446.7|0
1731417410000|2024-11-12 13:16:50|7459.6|7447.6|7446.2|7434.2|7459.6|7447.6|7446.2|7434.2|0
1731417420000|2024-11-12 13:17:00|7446.7|7434.7|7446.2|7434.2|7446.7|7434.7|7446.2|7434.2|0
1731417460000|2024-11-12 13:17:40|7448.7|7436.7|7447.2|7439.2|7448.7|7439.2|7446.7|7436.7|0
1731417470000|2024-11-12 13:17:50|7453.2|7441.2|7454.3|7442.3|7454.3|7442.3|7453.2|7441.2|2
1731417480000|2024-11-12 13:18:00|7455.2|7443.2|7453.2|7441.2|7456.2|7444.2|7452.2|7440.2|1
1731417490000|2024-11-12 13:18:10|7453.8|7441.8|7451.8|7439.8|7453.8|7441.8|7451.8|7439.8|1
1731417500000|2024-11-12 13:18:20|7451.3|7439.3|7449.3|7437.3|7452.2|7440.2|7449.3|7437.3|0
1731417510000|2024-11-12 13:18:30|7446.8|7434.8|7444.7|7432.7|7449.4|7437.4|7444.5|7432.5|6
1731417520000|2024-11-12 13:18:40|7445.6|7433.6|7445.7|7433.7|7445.7|7433.7|7444.7|7432.7|0
1731417530000|2024-11-12 13:18:50|7446.2|7434.2|7444.2|7432.2|7446.6|7434.6|7444.2|7432.2|0
1731417540000|2024-11-12 13:19:00|7444.1|7432.1|7443.6|7431.6|7444.1|7432.1|7443.6|7431.6|0
1731417550000|2024-11-12 13:19:10|7443.7|7431.7|7447.3|7435.3|7447.3|7435.3|7443.7|7431.7|0
1731417570000|2024-11-12 13:19:30|7448.7|7436.7|7448.7|7436.7|7448.7|7436.7|7448.7|7436.7|0
1731417590000|2024-11-12 13:19:50|7448.2|7436.2|7447.2|7435.2|7448.2|7436.2|7447.2|7435.2|0
1731417600000|2024-11-12 13:20:00|7450.7|7438.7|7448.2|7436.2|7450.7|7438.7|7448.2|7436.2|0
1731417610000|2024-11-12 13:20:10|7442.3|7430.3|7429.1|7417.1|7442.3|7430.3|7429.1|7417.1|25
1731417620000|2024-11-12 13:20:20|7426.7|7414.7|7425.8|7413.8|7427.2|7415.2|7425.8|7413.8|0
1731417630000|2024-11-12 13:20:30|7425.3|7413.3|7426.8|7414.8|7426.8|7414.8|7425.3|7413.3|0
1731417640000|2024-11-12 13:20:40|7427.8|7415.8|7429.2|7417.2|7429.2|7417.2|7427.8|7415.8|0
1731417650000|2024-11-12 13:20:50|7432.6|7420.6|7434.1|7422.1|7434.1|7422.1|7432.6|7420.6|0
1731417660000|2024-11-12 13:21:00|7432.1|7420.1|7437.5|7425.5|7437.5|7428.1|7432.1|7420.1|5
1731417670000|2024-11-12 13:21:10|7423.5|7411.5|7420|7408|7423.5|7411.5|7420|7408|1
1731417690000|2024-11-12 13:21:30|7420.4|7408.4|7420.4|7408.4|7420.4|7408.4|7420.4|7408.4|0
1731417700000|2024-11-12 13:21:40|7419.9|7407.9|7419.4|7407.4|7420|7408|7419.4|7407.4|0
1731417710000|2024-11-12 13:21:50|7418.9|7406.9|7419|7407|7419|7407|7418.9|7406.9|0
1731417730000|2024-11-12 13:22:10|7418|7406|7418|7406|7418|7406|7418|7406|0
1731417760000|2024-11-12 13:22:40|7421.8|7413.8|7421.8|7413.8|7421.8|7413.8|7421.8|7413.8|0
1731417790000|2024-11-12 13:23:10|7421.3|7413.3|7426.4|7414.4|7426.4|7414.4|7421.3|7412.9|2
1731417810000|2024-11-12 13:23:30|7427.1|7415.1|7439.3|7427.3|7440.3|7428.3|7427.1|7415.1|13
1731417820000|2024-11-12 13:23:40|7440.7|7428.7|7440.8|7428.8|7441.3|7429.3|7440.7|7428.7|0
1731417830000|2024-11-12 13:23:50|7440.9|7428.9|7445.8|7433.8|7445.8|7433.8|7440.9|7428.9|0
1731417840000|2024-11-12 13:24:00|7445.9|7433.9|7452.9|7440.9|7454.4|7442.4|7445.5|7433.5|10
1731417850000|2024-11-12 13:24:10|7455.3|7443.3|7456.3|7444.3|7456.3|7444.3|7455.3|7443.3|0
1731417860000|2024-11-12 13:24:20|7455.3|7443.3|7456.3|7444.3|7456.3|7444.3|7455.3|7443.3|0
1731417870000|2024-11-12 13:24:30|7456.2|7444.2|7455.2|7443.2|7456.2|7444.2|7455.2|7443.2|0
1731417880000|2024-11-12 13:24:40|7458.1|7446.1|7460.5|7448.5|7460.5|7448.5|7458.1|7446.1|5
1731417890000|2024-11-12 13:24:50|7463.5|7451.5|7463.9|7451.9|7464|7452|7463.5|7451.5|0
1731417900000|2024-11-12 13:25:00|7464|7452|7463|7451|7464|7452|7462.5|7450.5|0
1731417910000|2024-11-12 13:25:10|7466.5|7454.5|7465|7453|7467|7455|7465|7453|0
1731417930000|2024-11-12 13:25:30|7464.5|7452.5|7465|7453|7465|7453|7464.5|7452.5|0
1731417950000|2024-11-12 13:25:50|7465.1|7453.1|7465.1|7453.1|7465.1|7453.1|7465.1|7453.1|0
1731417960000|2024-11-12 13:26:00|7468.5|7456.5|7470|7458|7470|7458|7468.5|7456.5|0
1731417970000|2024-11-12 13:26:10|7470.5|7458.5|7471.9|7459.9|7473.9|7461.9|7470.4|7458.4|0
1731417980000|2024-11-12 13:26:20|7472|7460|7469.5|7457.5|7472|7460|7469|7457|0
1731417990000|2024-11-12 13:26:30|7469|7457|7466.1|7454.1|7469|7457|7464.1|7454.1|0
1731418000000|2024-11-12 13:26:40|7465.5|7457.5|7468.4|7460.4|7468.4|7460.4|7465.5|7457.5|0
1731418020000|2024-11-12 13:27:00|7471.3|7463.3|7476.4|7464.4|7476.5|7465.8|7471.3|7463|2
1731418030000|2024-11-12 13:27:10|7476.9|7464.9|7475.9|7463.9|7476.9|7464.9|7472.6|7460.6|0
1731418040000|2024-11-12 13:27:20|7473.5|7461.5|7471.6|7459.6|7473.5|7461.5|7471.6|7459.6|0
1731418050000|2024-11-12 13:27:30|7469.5|7461.5|7469.9|7463.9|7471.1|7463.9|7468|7458.6|0
1731418060000|2024-11-12 13:27:40|7473|7461|7477.5|7465.5|7477.5|7465.5|7471.7|7459.7|2
1731418080000|2024-11-12 13:28:00|7478.5|7466.5|7475.5|7463.5|7478.5|7466.5|7475.5|7463.5|0
1731418090000|2024-11-12 13:28:10|7473.5|7461.5|7475.5|7463.5|7476.5|7464.5|7473.5|7461.5|1
1731418100000|2024-11-12 13:28:20|7472.6|7460.6|7475.1|7463.1|7475.1|7463.1|7471.1|7459.1|0
1731418110000|2024-11-12 13:28:30|7474.1|7462.1|7474.6|7462.6|7474.6|7462.6|7474.1|7462.1|0
1731418120000|2024-11-12 13:28:40|7475.1|7463.1|7478.1|7466.1|7479|7467|7475.1|7463.1|0
1731418140000|2024-11-12 13:29:00|7479.5|7467.5|7480|7468|7480|7468|7479.5|7467.5|0
1731418150000|2024-11-12 13:29:10|7479.5|7467.5|7480.1|7468.1|7482.1|7470.1|7479.5|7467.5|2
1731418160000|2024-11-12 13:29:20|7478.7|7466.7|7469.3|7463.3|7478.7|7466.7|7469.3|7462.8|0
1731418180000|2024-11-12 13:29:40|7470.3|7464.3|7471.3|7463.3|7471.3|7464.3|7470.3|7463.3|0
1731418190000|2024-11-12 13:29:50|7470.3|7464.3|7473.3|7465.3|7473.3|7465.3|7470.3|7463.8|0
1731418200000|2024-11-12 13:30:00|7476.2|7464.2|7483.1|7471.1|7483.1|7471.1|7476.2|7464.2|1
1731418210000|2024-11-12 13:30:10|7482.6|7470.6|7483.6|7471.6|7483.6|7471.6|7482.6|7470.6|0
1731418220000|2024-11-12 13:30:20|7484.6|7472.6|7493.7|7481.7|7493.7|7481.7|7484.6|7472.6|25
1731418230000|2024-11-12 13:30:30|7499|7487|7497|7489|7499.1|7489|7494.6|7482.6|0
1731418240000|2024-11-12 13:30:40|7496.5|7488.5|7496.5|7488.5|7496.5|7488.5|7496.5|7488.5|0
1731418260000|2024-11-12 13:31:00|7494.6|7486.6|7509.4|7501.4|7511.4|7501.4|7494.6|7483.9|1
1731418270000|2024-11-12 13:31:10|7508.5|7500.5|7510.9|7498.9|7510.9|7501.4|7508.4|7496.4|2
1731418280000|2024-11-12 13:31:20|7508.9|7496.9|7515.3|7503.3|7515.3|7503.3|7508.9|7496.9|0
1731418290000|2024-11-12 13:31:30|7514.8|7502.8|7506|7498|7514.8|7502.8|7506|7498|0
1731418300000|2024-11-12 13:31:40|7508|7496|7499.8|7487.8|7508|7496.6|7497.9|7485.9|3
1731418310000|2024-11-12 13:31:50|7499.3|7487.3|7505.9|7493.9|7505.9|7493.9|7499.3|7487.3|0
1731418320000|2024-11-12 13:32:00|7507.3|7495.3|7518.6|7506.6|7518.6|7506.6|7503.4|7491.4|0
1731418330000|2024-11-12 13:32:10|7520|7508|7511.8|7499.8|7530.7|7518.7|7504.4|7492.4|0
1731418340000|2024-11-12 13:32:20|7510.8|7498.8|7503.1|7491.1|7515.8|7503.8|7499|7491|0
1731418350000|2024-11-12 13:32:30|7502.6|7490.6|7501.1|7489.1|7502.6|7490.6|7501.1|7489.1|0
1731418360000|2024-11-12 13:32:40|7497.1|7485.1|7493.5|7481.5|7497.1|7485.1|7491|7479|3
1731418370000|2024-11-12 13:32:50|7493|7481|7495.9|7483.9|7495.9|7483.9|7493|7481|0
1731418380000|2024-11-12 13:33:00|7496|7484|7500.6|7488.6|7509.5|7499.1|7495.6|7484|6
1731418390000|2024-11-12 13:33:10|7499.6|7487.6|7500|7488|7500.1|7488.1|7499.6|7487.6|0
1731418400000|2024-11-12 13:33:20|7500.5|7488.5|7505.4|7493.4|7505.4|7493.4|7500.5|7488.5|0
1731418410000|2024-11-12 13:33:30|7506.4|7494.4|7509.4|7497.4|7509.4|7497.4|7506.4|7494.4|0
1731418420000|2024-11-12 13:33:40|7508.9|7496.9|7508.9|7496.9|7508.9|7496.9|7508.9|7496.9|0
1731418430000|2024-11-12 13:33:50|7514.8|7502.8|7516.2|7504.2|7516.2|7504.2|7514.8|7502.8|0
1731418440000|2024-11-12 13:34:00|7516.7|7504.7|7535.2|7523.2|7535.2|7523.2|7516.7|7504.7|8
1731418450000|2024-11-12 13:34:10|7541.1|7529.1|7541|7529|7541.5|7529.5|7541|7529|0
1731418460000|2024-11-12 13:34:20|7541.1|7529.1|7541.6|7529.6|7541.6|7529.6|7541.1|7529.1|0
1731418470000|2024-11-12 13:34:30|7545.4|7533.4|7551.2|7539.2|7552.7|7540.7|7545.4|7533.4|1
1731418480000|2024-11-12 13:34:40|7548.7|7536.7|7553.7|7541.7|7553.7|7541.7|7548.7|7536.7|0
1731418490000|2024-11-12 13:34:50|7552.2|7540.2|7569.4|7557.4|7569.4|7557.4|7551.7|7539.7|1
1731418500000|2024-11-12 13:35:00|7569.8|7557.8|7569.3|7557.3|7570.2|7558.2|7566.8|7554.8|0
1731418510000|2024-11-12 13:35:10|7569.5|7557.5|7575.2|7563.2|7575.3|7563.3|7569.5|7557.5|0
1731418520000|2024-11-12 13:35:20|7573.9|7561.9|7578.3|7566.3|7580.9|7568.9|7572.9|7560.9|0
1731418530000|2024-11-12 13:35:30|7577.4|7565.4|7571|7559|7578.4|7566.4|7569.2|7557.2|1
1731418540000|2024-11-12 13:35:40|7572.5|7560.5|7572.5|7560.5|7579|7567|7572.5|7560.5|0
1731418550000|2024-11-12 13:35:50|7573.5|7561.5|7572.9|7560.9|7576|7564|7567.2|7555.2|1
1731418560000|2024-11-12 13:36:00|7572.4|7560.4|7577|7565|7577.5|7565.5|7572|7560|0
1731418570000|2024-11-12 13:36:10|7577.5|7565.5|7579.9|7567.9|7579.9|7567.9|7577.5|7565.5|0
1731418580000|2024-11-12 13:36:20|7578|7566|7572.1|7560.1|7578|7566|7572.1|7560.1|0
1731418590000|2024-11-12 13:36:30|7571.6|7559.6|7571.6|7559.6|7571.6|7559.6|7571.6|7559.6|1
1731418600000|2024-11-12 13:36:40|7573.6|7561.6|7578.5|7566.5|7579|7567|7572.6|7560.6|0
1731418610000|2024-11-12 13:36:50|7578|7566|7579|7567|7579|7567|7578|7566|0
1731418620000|2024-11-12 13:37:00|7578.5|7566.5|7579.5|7567.5|7580|7568|7578.5|7566.5|0
1731418630000|2024-11-12 13:37:10|7583.6|7571.6|7590.9|7578.9|7590.9|7578.9|7583.6|7571.6|0
1731418640000|2024-11-12 13:37:20|7590.4|7582.4|7589|7577|7590.9|7582.9|7589|7577|0
1731418650000|2024-11-12 13:37:30|7589.9|7577.9|7590.8|7578.8|7591.8|7579.8|7589.9|7577.9|2
1731418660000|2024-11-12 13:37:40|7587.9|7575.9|7578.5|7572.5|7587.9|7575.9|7578.1|7570.1|2
1731418670000|2024-11-12 13:37:50|7582|7570|7580|7572|7582|7572|7580|7570|1
1731418680000|2024-11-12 13:38:00|7579.1|7571.1|7569.8|7557.8|7581.1|7574|7567.8|7555.8|5
1731418690000|2024-11-12 13:38:10|7570.7|7558.7|7568.2|7556.2|7570.7|7558.7|7563.8|7551.8|0
1731418700000|2024-11-12 13:38:20|7567.8|7555.8|7568.8|7556.8|7568.8|7556.8|7567.8|7555.8|0
1731418710000|2024-11-12 13:38:30|7565.3|7553.3|7561.7|7549.7|7566.3|7554.3|7561.7|7549.7|2
1731418720000|2024-11-12 13:38:40|7556.8|7544.8|7562.3|7550.3|7564.2|7552.2|7555.2|7543.7|2
1731418730000|2024-11-12 13:38:50|7562.2|7550.2|7558.9|7546.9|7562.2|7550.2|7558.8|7546.8|1
1731418740000|2024-11-12 13:39:00|7560.8|7548.8|7565.8|7553.8|7569.7|7557.7|7560.8|7548.8|1
1731418750000|2024-11-12 13:39:10|7566.2|7554.2|7562.3|7550.3|7566.2|7554.2|7562.3|7550.3|0
1731418760000|2024-11-12 13:39:20|7558.3|7546.3|7562.8|7550.8|7562.8|7550.8|7557.3|7545.3|0
1731418770000|2024-11-12 13:39:30|7563.7|7551.7|7563.2|7551.2|7563.7|7551.7|7563.2|7551.2|2
1731418780000|2024-11-12 13:39:40|7560.2|7548.2|7556.3|7544.3|7560.2|7548.2|7556.3|7544.3|1
1731418790000|2024-11-12 13:39:50|7555.8|7543.8|7555.8|7543.8|7557.8|7545.8|7554.7|7542.7|0
1731418800000|2024-11-12 13:40:00|7555.3|7543.3|7554.8|7542.8|7555.3|7543.3|7554.8|7542.8|0
1731418810000|2024-11-12 13:40:10|7555.3|7543.3|7555.3|7543.3|7555.3|7543.3|7555.3|7543.3|0
1731418820000|2024-11-12 13:40:20|7555.2|7543.2|7557.2|7545.2|7557.2|7545.2|7552.8|7540.8|0
1731418830000|2024-11-12 13:40:30|7556.7|7548.7|7558.8|7546.8|7562.2|7550.2|7556.7|7545.8|2
1731418840000|2024-11-12 13:40:40|7561.2|7549.2|7561.3|7549.3|7561.3|7549.3|7559.3|7547.3|0
1731418850000|2024-11-12 13:40:50|7563.2|7551.2|7565.7|7553.7|7565.7|7553.7|7563.2|7551.2|0
1731418860000|2024-11-12 13:41:00|7564.7|7552.7|7563.8|7551.8|7565.7|7553.7|7561.4|7549.4|1
1731418870000|2024-11-12 13:41:10|7562.8|7550.8|7560.9|7548.9|7562.8|7550.8|7560.9|7548.9|0
1731418880000|2024-11-12 13:41:20|7563.8|7551.8|7563.8|7551.8|7563.8|7551.8|7563.8|7551.8|0
1731418890000|2024-11-12 13:41:30|7562.4|7550.4|7562.4|7550.4|7562.4|7550.4|7562.4|7550.4|0
1731418900000|2024-11-12 13:41:40|7562.8|7550.8|7562.8|7550.8|7562.8|7550.8|7562.8|7550.8|0
1731418910000|2024-11-12 13:41:50|7560.9|7548.9|7567.7|7555.7|7567.7|7555.7|7560.9|7548.9|1
1731418920000|2024-11-12 13:42:00|7573|7561|7579.8|7567.8|7579.8|7568.9|7573|7561|4
1731418930000|2024-11-12 13:42:10|7574.5|7562.5|7574.5|7562.5|7574.5|7562.5|7574.5|7562.5|0
1731418950000|2024-11-12 13:42:30|7576.4|7564.4|7576.4|7564.4|7576.4|7564.4|7576.4|7564.4|0
1731418960000|2024-11-12 13:42:40|7578.3|7566.3|7578.3|7566.3|7578.3|7566.3|7578.3|7566.3|2
1731418980000|2024-11-12 13:43:00|7579.8|7567.8|7579.8|7567.8|7579.8|7567.8|7579.8|7567.8|0
1731418990000|2024-11-12 13:43:10|7576.6|7570.6|7572.7|7560.7|7576.6|7570.6|7572.7|7560.7|4
1731419000000|2024-11-12 13:43:20|7581|7569|7581|7569|7581|7569|7581|7569|0
1731419010000|2024-11-12 13:43:30|7580|7568|7567.9|7555.9|7580|7568|7567.4|7555.9|0
1731419020000|2024-11-12 13:43:40|7570.3|7562.3|7570.3|7564.3|7570.3|7564.3|7569.3|7562.3|3
1731419030000|2024-11-12 13:43:50|7564.5|7558.5|7566.9|7558.9|7569.9|7559.9|7564.5|7555.5|1
1731419040000|2024-11-12 13:44:00|7569.3|7563.3|7569.3|7563.3|7569.3|7563.3|7569.3|7563.3|0
1731419050000|2024-11-12 13:44:10|7565|7559|7565|7559|7565|7559|7565|7559|0
1731419060000|2024-11-12 13:44:20|7566.5|7560.5|7566.5|7560.5|7566.5|7560.5|7566.5|7560.5|1
1731419070000|2024-11-12 13:44:30|7567.9|7561.9|7562.1|7550.1|7567.9|7561.9|7561.1|7549.1|4
1731419080000|2024-11-12 13:44:40|7561.7|7549.7|7563.6|7551.6|7563.6|7551.6|7561.2|7549.2|0
1731419090000|2024-11-12 13:44:50|7563.1|7551.1|7561.6|7549.6|7563.1|7551.1|7560.7|7548.7|0
1731419100000|2024-11-12 13:45:00|7560.6|7548.6|7556.3|7544.3|7560.7|7548.7|7556.3|7544.3|1
1731419110000|2024-11-12 13:45:10|7556.8|7544.8|7546.4|7534.4|7556.8|7544.8|7546.4|7534.4|1
1731419120000|2024-11-12 13:45:20|7546.5|7534.5|7539.9|7527.9|7546.5|7534.5|7533.1|7521.1|1
1731419130000|2024-11-12 13:45:30|7539.4|7527.4|7539.6|7527.6|7539.6|7527.6|7539.4|7527.4|0
1731419140000|2024-11-12 13:45:40|7539.5|7527.5|7546.1|7534.1|7546.1|7534.1|7539.1|7527.1|0
1731419150000|2024-11-12 13:45:50|7546.6|7534.6|7554.4|7542.4|7554.4|7542.4|7546.6|7534.6|0
1731419160000|2024-11-12 13:46:00|7553.9|7541.9|7554.4|7542.4|7554.4|7542.4|7553.9|7541.9|0
1731419180000|2024-11-12 13:46:20|7556.9|7544.9|7551.5|7539.5|7557.9|7545.9|7551.5|7539.5|1
1731419190000|2024-11-12 13:46:30|7549|7541|7551.7|7539.7|7551.7|7541|7545.8|7533.8|1
1731419210000|2024-11-12 13:46:50|7552.2|7540.2|7552.2|7540.2|7552.2|7540.2|7552.2|7540.2|0
1731419220000|2024-11-12 13:47:00|7550.3|7538.3|7552.7|7540.7|7552.7|7540.7|7550.3|7538.3|0
1731419230000|2024-11-12 13:47:10|7552.2|7544.2|7552.2|7546.2|7553.2|7546.2|7552.2|7544.2|0
1731419240000|2024-11-12 13:47:20|7553.7|7547.7|7560.2|7554.2|7561.7|7554.2|7553.7|7546.8|1
1731419250000|2024-11-12 13:47:30|7560.7|7554.7|7560.7|7554.7|7560.7|7554.7|7560.7|7554.7|0
1731419260000|2024-11-12 13:47:40|7564.5|7558.5|7564.5|7558.5|7564.5|7558.5|7564.5|7558.5|1
1731419270000|2024-11-12 13:47:50|7566|7560|7566|7560|7566|7560|7566|7560|25
1731419280000|2024-11-12 13:48:00|7566.5|7560.5|7566.5|7554.5|7566.9|7560.5|7563.5|7551.5|2
1731419290000|2024-11-12 13:48:10|7567|7555|7571.5|7559.5|7571.5|7559.5|7565.4|7555|7
1731419300000|2024-11-12 13:48:20|7572.5|7560.5|7568.6|7556.6|7572.5|7560.5|7568.1|7556.1|0
1731419310000|2024-11-12 13:48:30|7567.7|7555.7|7568.6|7556.6|7568.6|7556.6|7567.7|7555.7|0
1731419320000|2024-11-12 13:48:40|7568.1|7556.1|7566.2|7554.2|7568.1|7556.1|7566.2|7554.2|0
1731419330000|2024-11-12 13:48:50|7568.1|7556.1|7567.6|7555.6|7568.1|7556.1|7567.6|7555.6|1
1731419340000|2024-11-12 13:49:00|7566.7|7554.7|7567.2|7555.2|7567.2|7555.2|7566.7|7554.7|0
1731419350000|2024-11-12 13:49:10|7566.7|7554.7|7570.1|7558.1|7570.2|7560.1|7562.4|7550.4|2
1731419360000|2024-11-12 13:49:20|7570.2|7558.2|7572.6|7560.6|7572.6|7562.1|7570.1|7558.2|1
1731419370000|2024-11-12 13:49:30|7575|7563|7573.9|7565.9|7576.4|7565.9|7573.9|7563|1
1731419380000|2024-11-12 13:49:40|7568.6|7560.6|7568.6|7560.6|7568.6|7560.6|7568.6|7560.6|0
1731419390000|2024-11-12 13:49:50|7561.4|7553.4|7560.3|7548.3|7563.2|7553.4|7559.7|7547.7|1
1731419400000|2024-11-12 13:50:00|7562.3|7550.3|7565.7|7553.7|7565.7|7553.7|7562.3|7550.3|0
1731419410000|2024-11-12 13:50:10|7566.2|7554.2|7562.8|7550.8|7566.2|7554.2|7561.4|7549.4|0
1731419420000|2024-11-12 13:50:20|7565.7|7553.7|7558.4|7546.4|7565.7|7553.7|7558.4|7546.4|0
1731419430000|2024-11-12 13:50:30|7560.4|7548.4|7555.9|7547.9|7560.4|7548.4|7555.9|7546.9|0
1731419440000|2024-11-12 13:50:40|7555.4|7547.4|7553.9|7545.9|7557.4|7547.9|7552.4|7543.4|1
1731419450000|2024-11-12 13:50:50|7556.4|7544.4|7553.9|7545.9|7556.9|7545.9|7553.9|7544.4|0
1731419460000|2024-11-12 13:51:00|7553.4|7545.4|7558.4|7546.4|7558.4|7546.4|7553.4|7545.4|0
1731419470000|2024-11-12 13:51:10|7558.9|7546.9|7563.8|7551.8|7563.8|7551.8|7558.9|7546.9|0
1731419480000|2024-11-12 13:51:20|7570.1|7558.1|7570.1|7558.1|7572|7560|7568.2|7556.2|0
1731419500000|2024-11-12 13:51:40|7570.6|7558.6|7570.6|7558.6|7570.6|7558.6|7570.6|7558.6|0
1731419510000|2024-11-12 13:51:50|7574.4|7562.4|7573.9|7565.9|7574.4|7565.9|7573.9|7562.4|0
1731419520000|2024-11-12 13:52:00|7572.9|7564.9|7574.9|7568.9|7574.9|7568.9|7572.9|7564.9|1
1731419530000|2024-11-12 13:52:10|7576.4|7570.4|7586.6|7574.6|7586.6|7574.6|7576.4|7569.4|14
1731419550000|2024-11-12 13:52:30|7585.2|7573.2|7583.2|7571.2|7585.2|7573.2|7583.2|7571.2|0
1731419560000|2024-11-12 13:52:40|7583.7|7571.7|7585.2|7573.2|7585.2|7573.2|7579.2|7567.2|3
1731419580000|2024-11-12 13:53:00|7585.7|7573.7|7586.2|7574.2|7586.2|7576.2|7584.2|7573.7|0
1731419590000|2024-11-12 13:53:10|7585.3|7573.3|7576.7|7564.7|7585.3|7573.3|7574.7|7562.7|3
1731419600000|2024-11-12 13:53:20|7576.2|7564.2|7564.1|7552.1|7576.2|7564.2|7564.1|7552.1|0
1731419610000|2024-11-12 13:53:30|7563.7|7551.7|7564.2|7552.2|7564.2|7552.2|7563.7|7551.7|0
1731419620000|2024-11-12 13:53:40|7562.7|7550.7|7564.3|7552.3|7564.3|7552.3|7562.7|7550.7|0
1731419630000|2024-11-12 13:53:50|7564.7|7552.7|7570.7|7558.7|7572.2|7560.2|7564.7|7552.7|0
1731419640000|2024-11-12 13:54:00|7569.8|7557.8|7566.3|7554.3|7569.8|7557.8|7565.7|7553.7|3
1731419650000|2024-11-12 13:54:10|7567.3|7555.3|7571.7|7559.7|7573.7|7561.7|7567.3|7555.3|5
1731419660000|2024-11-12 13:54:20|7564.8|7552.8|7560.9|7548.9|7566.8|7554.8|7560.9|7548.9|1
1731419670000|2024-11-12 13:54:30|7569.3|7557.3|7568.8|7556.8|7569.3|7557.3|7568.3|7556.3|0
1731419680000|2024-11-12 13:54:40|7570.8|7558.8|7571.3|7559.3|7571.3|7559.3|7570.7|7558.7|1
1731419690000|2024-11-12 13:54:50|7570.8|7558.8|7570.8|7558.8|7570.8|7558.8|7570.8|7558.8|0
1731419700000|2024-11-12 13:55:00|7570.3|7558.3|7570.8|7558.8|7570.8|7558.8|7570.3|7558.3|0
1731419710000|2024-11-12 13:55:10|7577.8|7565.8|7574.8|7562.8|7579.8|7567.8|7574.8|7562.8|0
1731419720000|2024-11-12 13:55:20|7574.9|7562.9|7575.9|7563.9|7575.9|7563.9|7574.9|7562.9|0
1731419730000|2024-11-12 13:55:30|7577.4|7565.4|7578|7566|7578|7566|7576.8|7564.8|1
1731419740000|2024-11-12 13:55:40|7580.4|7568.4|7583.9|7571.9|7584|7572|7580.4|7568.4|1
1731419750000|2024-11-12 13:55:50|7584|7572|7591.9|7579.9|7591.9|7579.9|7583.9|7571.9|1
1731419760000|2024-11-12 13:56:00|7592.4|7580.4|7592.4|7580.4|7593.4|7581.4|7592.4|7580.4|0
1731419790000|2024-11-12 13:56:30|7593.9|7581.9|7611|7599|7611|7599|7593.9|7581.9|6
1731419800000|2024-11-12 13:56:40|7610.5|7598.5|7605.5|7593.5|7611.1|7599.1|7603.6|7591.6|0
1731419810000|2024-11-12 13:56:50|7603.6|7591.6|7603.6|7591.6|7603.6|7591.6|7603.6|7591.6|0
1731419820000|2024-11-12 13:57:00|7604.5|7592.5|7601.5|7589.5|7605|7593|7601.5|7589.5|6
1731419830000|2024-11-12 13:57:10|7600.5|7588.5|7603.4|7591.4|7603.4|7591.4|7599|7587|1
1731419850000|2024-11-12 13:57:30|7602.9|7590.9|7602.9|7590.9|7602.9|7590.9|7602.9|7590.9|0
1731419860000|2024-11-12 13:57:40|7603.4|7591.4|7603.4|7591.4|7603.4|7591.4|7603.4|7591.4|0
1731419870000|2024-11-12 13:57:50|7603.9|7591.9|7604.9|7592.9|7604.9|7592.9|7603.9|7591.9|1
1731419880000|2024-11-12 13:58:00|||||||||1
1731419890000|2024-11-12 13:58:10|7604.4|7592.4|7604.4|7592.4|7604.4|7592.4|7604.4|7592.4|0
1731419910000|2024-11-12 13:58:30|7601.9|7593.9|7601.9|7593.9|7601.9|7593.9|7601.9|7593.9|2
1731419920000|2024-11-12 13:58:40|7601.4|7593.4|7601.4|7593.4|7601.4|7593.4|7601.4|7593.4|0
1731419930000|2024-11-12 13:58:50|7600.9|7594.9|7612.1|7600.1|7612.1|7604.5|7600.9|7594.9|4
1731419940000|2024-11-12 13:59:00|7610.6|7598.6|7632.9|7620.9|7632.9|7620.9|7610.6|7598.6|1
1731419950000|2024-11-12 13:59:10|7631.5|7619.5|7626|7614|7631.9|7619.9|7625.6|7613.6|2
1731419960000|2024-11-12 13:59:20|7625.9|7613.9|7627.8|7615.8|7627.8|7615.8|7625.9|7613.9|6
1731419970000|2024-11-12 13:59:30|7626.8|7614.8|7626.1|7614.1|7626.8|7616.7|7622.7|7612.5|3
1731419980000|2024-11-12 13:59:40|7626.2|7614.2|7628.2|7616.2|7628.2|7616.2|7624.6|7612.6|0
1731419990000|2024-11-12 13:59:50|7628.7|7616.7|7632.8|7620.8|7633.8|7621.8|7628.7|7616.7|1
1731420000000|2024-11-12 14:00:00|7632.6|7620.6|7631.5|7619.5|7633.5|7622.1|7630|7618|1
1731420010000|2024-11-12 14:00:10|7632|7620|7634.2|7622.2|7636.1|7624.1|7631.5|7619.5|5
1731420020000|2024-11-12 14:00:20|7633.7|7621.7|7634.7|7622.7|7634.7|7622.7|7633.7|7621.7|0
1731420030000|2024-11-12 14:00:30|7634.2|7622.2|7645.6|7633.6|7645.6|7633.6|7630.7|7618.7|0
1731420040000|2024-11-12 14:00:40|7646.1|7634.1|7651.5|7639.5|7652.5|7640.5|7646.1|7634.1|0
1731420050000|2024-11-12 14:00:50|7651|7639|7653.8|7641.8|7655.3|7643.3|7651|7639|2
1731420060000|2024-11-12 14:01:00|7654.3|7642.3|7653.8|7641.8|7655.3|7643.3|7652.8|7640.8|0
1731420080000|2024-11-12 14:01:20|7650.6|7644.6|7652.4|7640.4|7653.8|7644.6|7650|7638|1
1731420090000|2024-11-12 14:01:30|7653.3|7641.3|7652.9|7640.9|7653.9|7641.9|7652.9|7640.9|2
1731420100000|2024-11-12 14:01:40|7653.4|7641.4|7659.5|7647.5|7667.4|7655.4|7653.4|7641.4|0
1731420110000|2024-11-12 14:01:50|7663.4|7651.4|7663.4|7651.4|7670.9|7658.9|7663.4|7651.4|1
1731420120000|2024-11-12 14:02:00|7665.3|7653.3|7662.4|7650.4|7665.4|7653.4|7658.9|7646.9|0
1731420130000|2024-11-12 14:02:10|7662.3|7650.3|7658.8|7646.8|7662.3|7650.3|7658.8|7646.8|0
1731420140000|2024-11-12 14:02:20|7658.3|7646.3|7656.8|7644.8|7658.3|7646.3|7656.3|7644.3|0
1731420150000|2024-11-12 14:02:30|7655.8|7643.8|7657.3|7645.3|7657.8|7645.8|7655.8|7643.8|0
1731420160000|2024-11-12 14:02:40|7657.8|7645.8|7657.8|7645.8|7657.8|7645.8|7657.8|7645.8|0
1731420170000|2024-11-12 14:02:50|7658.3|7646.3|7661.3|7649.3|7661.3|7652.2|7655.8|7646.3|1
1731420180000|2024-11-12 14:03:00|7662.3|7650.3|7658.4|7646.4|7662.8|7650.8|7655.9|7646.4|3
1731420190000|2024-11-12 14:03:10|7670.4|7658.4|7677.3|7665.3|7677.3|7665.3|7669.4|7657.4|0
1731420200000|2024-11-12 14:03:20|7673.4|7661.4|7673.4|7661.4|7673.4|7661.4|7673.4|7661.4|0
1731420210000|2024-11-12 14:03:30|7673.9|7661.9|7671.9|7659.9|7675.3|7663.3|7671.9|7659.9|0
1731420220000|2024-11-12 14:03:40|7673.9|7661.9|7673.8|7661.8|7673.9|7661.9|7673.8|7661.8|0
1731420230000|2024-11-12 14:03:50|7672.9|7660.9|7668.4|7656.4|7675.3|7663.3|7662.5|7650.5|0
1731420240000|2024-11-12 14:04:00|7668.5|7656.5|7670.9|7658.9|7670.9|7658.9|7668.5|7656.5|0
1731420250000|2024-11-12 14:04:10|7668.9|7656.9|7669|7657|7669|7657|7667.9|7655.9|0
1731420260000|2024-11-12 14:04:20|7669.5|7657.5|7681.7|7669.7|7681.8|7669.8|7669.5|7657.5|1
1731420270000|2024-11-12 14:04:30|7683.7|7671.7|7683.7|7671.7|7685.2|7673.2|7683.7|7671.7|1
1731420280000|2024-11-12 14:04:40|7682.2|7670.2|7683.7|7671.7|7683.7|7671.7|7682.2|7670.2|0
1731420290000|2024-11-12 14:04:50|7682.7|7670.7|7686.3|7674.3|7686.4|7674.4|7680.2|7668.2|1
1731420300000|2024-11-12 14:05:00|7687.8|7675.8|7686.8|7674.8|7690.8|7678.8|7686.8|7674.8|0
1731420310000|2024-11-12 14:05:10|7686.3|7674.3|7686.3|7674.3|7686.3|7674.3|7686.3|7674.3|0
1731420320000|2024-11-12 14:05:20|7684.9|7672.9|7700|7688|7703.6|7691.6|7682.9|7670.9|0
1731420330000|2024-11-12 14:05:30|7697.6|7685.6|7709.5|7697.5|7710|7698|7697.6|7685.6|1
1731420340000|2024-11-12 14:05:40|7709.4|7697.4|7709.5|7697.5|7710|7698|7707|7695|2
1731420350000|2024-11-12 14:05:50|7709.3|7697.3|7709.5|7697.5|7709.5|7697.5|7703.6|7691.6|5
1731420360000|2024-11-12 14:06:00|7704.7|7692.7|7704.7|7692.7|7704.7|7692.7|7704.7|7692.7|1
1731420370000|2024-11-12 14:06:10|7706.6|7694.6|7728.8|7716.8|7728.8|7716.8|7706.6|7694.6|4
1731420380000|2024-11-12 14:06:20|7728.7|7716.7|7735.8|7723.8|7735.8|7723.8|7728.7|7716.7|0
1731420390000|2024-11-12 14:06:30|7736.7|7724.7|7722.4|7710.4|7736.7|7724.7|7720.9|7708.9|0
1731420400000|2024-11-12 14:06:40|7722.9|7710.9|7719.3|7707.3|7722.9|7710.9|7715.4|7703.4|0
1731420410000|2024-11-12 14:06:50|7719.4|7707.4|7707.5|7695.5|7719.4|7707.4|7707.5|7695.5|4
1731420420000|2024-11-12 14:07:00|7708|7696|7682.6|7670.6|7714.5|7702.5|7682.6|7670.6|24
1731420430000|2024-11-12 14:07:10|7682.7|7670.7|7681.3|7669.3|7689.1|7677.1|7674|7663.3|37
1731420440000|2024-11-12 14:07:20|7680.3|7668.3|7672|7660|7680.3|7668.3|7672|7660|0
1731420450000|2024-11-12 14:07:30|7671.8|7659.8|7670.4|7658.4|7671.8|7659.8|7661|7649|0
1731420460000|2024-11-12 14:07:40|7668.4|7656.4|7687.7|7675.7|7687.7|7675.7|7665.8|7656.4|3
1731420470000|2024-11-12 14:07:50|7687.8|7675.8|7678.9|7666.9|7689.2|7677.2|7678.3|7666.3|4
1731420480000|2024-11-12 14:08:00|7679|7667|7680.5|7668.5|7680.9|7668.9|7679|7667|5
1731420490000|2024-11-12 14:08:10|7680|7668|7682|7670|7682|7670|7679.5|7667.5|0
1731420500000|2024-11-12 14:08:20|7681|7669|7668|7656|7681.5|7669.5|7668|7656|0
1731420510000|2024-11-12 14:08:30|7648|7636|7654.6|7642.6|7654.6|7642.6|7648|7636|0
1731420520000|2024-11-12 14:08:40|7655.1|7643.1|7653|7641|7656.1|7644.1|7649.5|7637.5|0
1731420530000|2024-11-12 14:08:50|7651|7639|7646|7634|7651|7639|7646|7634|0
1731420540000|2024-11-12 14:09:00|7647.5|7635.5|7641|7629|7648|7636|7641|7629|0
1731420550000|2024-11-12 14:09:10|7641.1|7629.1|7642.2|7630.2|7642.7|7630.7|7641|7629|1
1731420560000|2024-11-12 14:09:20|7642.3|7630.3|7642.6|7630.6|7646.7|7634.7|7642.3|7630.3|2
1731420570000|2024-11-12 14:09:30|7639.7|7627.7|7645.2|7633.2|7645.2|7633.2|7638.8|7626.8|4
1731420580000|2024-11-12 14:09:40|7645.7|7633.7|7647.3|7635.3|7651.2|7640.3|7645.7|7633.7|1
1731420590000|2024-11-12 14:09:50|7647.2|7635.2|7652.3|7640.3|7654.2|7644.3|7645.3|7633.3|0
1731420600000|2024-11-12 14:10:00|7663.2|7651.2|7664.8|7652.8|7664.8|7652.8|7663.2|7651.2|4
1731420610000|2024-11-12 14:10:10|7665.3|7653.3|7663.7|7651.7|7665.3|7653.8|7661.8|7651.7|2
1731420620000|2024-11-12 14:10:20|7657.2|7645.2|7658.5|7646.5|7658.5|7646.5|7657.2|7645.2|1
1731420630000|2024-11-12 14:10:30|7659|7647|7656.5|7644.5|7659|7647|7655.5|7643.5|0
1731420640000|2024-11-12 14:10:40|7656.6|7644.6|7656.6|7644.6|7656.6|7644.6|7656.6|7644.6|0
1731420650000|2024-11-12 14:10:50|7654.1|7642.1|7640.6|7628.6|7654.1|7642.1|7640.6|7628.6|0
1731420660000|2024-11-12 14:11:00|7641|7629|7636.6|7624.6|7641|7629|7636.6|7624.6|0
1731420670000|2024-11-12 14:11:10|7637.6|7625.6|7640.1|7628.1|7640.1|7628.1|7634.1|7622.1|0
1731420680000|2024-11-12 14:11:20|7639.1|7627.1|7636.1|7624.1|7642|7630|7635.6|7623.6|0
1731420690000|2024-11-12 14:11:30|7635.6|7623.6|7634.2|7622.2|7635.6|7623.6|7634.1|7622.1|0
1731420700000|2024-11-12 14:11:40|7635.6|7623.6|7638.1|7626.1|7640.6|7628.6|7635.2|7623.2|0
1731420710000|2024-11-12 14:11:50|7638.2|7626.2|7636.6|7624.6|7638.2|7626.2|7636.6|7624.6|0
1731420720000|2024-11-12 14:12:00|7636.5|7624.5|7637.3|7625.3|7637.8|7625.8|7634.1|7622.1|1
1731420730000|2024-11-12 14:12:10|7637.8|7625.8|7634.3|7622.3|7641.7|7629.7|7634.3|7622.3|0
1731420740000|2024-11-12 14:12:20|7634.2|7622.2|7620.3|7608.3|7634.2|7622.2|7620.3|7608.3|0
1731420750000|2024-11-12 14:12:30|7618.8|7606.8|7611.9|7599.9|7618.8|7606.8|7611.3|7599.3|1
1731420760000|2024-11-12 14:12:40|7612.9|7600.9|7631.8|7619.8|7631.8|7619.8|7611.8|7600.9|3
1731420770000|2024-11-12 14:12:50|7632.3|7620.3|7631.3|7619.3|7633.7|7621.7|7631.3|7619.3|0
1731420780000|2024-11-12 14:13:00|7628.3|7616.3|7640.3|7628.3|7641.3|7629.3|7628.3|7616.3|0
1731420790000|2024-11-12 14:13:10|7630.5|7618.5|7623.8|7611.8|7631.3|7619.3|7623.3|7611.3|0
1731420800000|2024-11-12 14:13:20|7624.3|7612.3|7622.4|7610.4|7624.3|7612.3|7621.4|7609.4|0
1731420810000|2024-11-12 14:13:30|7622.3|7610.3|7600.8|7588.8|7622.3|7610.3|7594.4|7582.4|1
1731420820000|2024-11-12 14:13:40|7600.9|7588.9|7601.6|7589.6|7608.2|7596.2|7600.9|7588.9|0
1731420830000|2024-11-12 14:13:50|7610.4|7598.4|7616.4|7604.4|7616.4|7604.4|7610.4|7598.4|0
1731420840000|2024-11-12 14:14:00|7616.2|7604.2|7615.4|7603.4|7616.2|7604.2|7609.4|7597.4|0
1731420850000|2024-11-12 14:14:10|7616.4|7604.4|7614.4|7602.4|7617.9|7605.9|7614.4|7602.4|0
1731420860000|2024-11-12 14:14:20|7613.9|7601.9|7614.4|7602.4|7614.4|7602.4|7613.9|7601.9|0
1731420870000|2024-11-12 14:14:30|7615.4|7603.4|7617.5|7605.5|7618.5|7606.5|7615.4|7603.4|1
1731420880000|2024-11-12 14:14:40|7619|7607|7616.6|7604.6|7630.1|7618.1|7616.6|7604.6|1
1731420890000|2024-11-12 14:14:50|7618.1|7606.1|7619.3|7607.3|7621.7|7609.7|7618.1|7606.1|3
1731420900000|2024-11-12 14:15:00|7619.8|7607.8|7623.4|7611.4|7623.4|7612.4|7616.9|7607.3|3
1731420910000|2024-11-12 14:15:10|7622.9|7610.9|7614.6|7602.6|7623|7611|7614.6|7602.6|2
1731420920000|2024-11-12 14:15:20|7616.1|7604.1|7626.1|7614.1|7627.1|7615.1|7615.1|7603.1|0
1731420930000|2024-11-12 14:15:30|7626.2|7614.2|7629.1|7617.1|7632.2|7620.2|7622.1|7610.1|1
1731420940000|2024-11-12 14:15:40|7624.1|7612.1|7622.6|7610.6|7624.6|7614.6|7622.6|7610.6|3
1731420950000|2024-11-12 14:15:50|7615.6|7603.6|7618.1|7606.1|7618.1|7606.1|7614.6|7602.6|1
1731420960000|2024-11-12 14:16:00|7619.1|7607.1|7615.6|7607.6|7619.1|7610|7615.6|7604.7|2
1731420970000|2024-11-12 14:16:10|7617.7|7605.7|7621.1|7609.1|7621.2|7609.2|7617.7|7605.7|1
1731420980000|2024-11-12 14:16:20|7620.7|7608.7|7635.3|7623.3|7635.3|7623.3|7620.7|7608.7|1
1731420990000|2024-11-12 14:16:30|7645.8|7633.8|7637.9|7625.9|7647.2|7635.2|7636.9|7624.9|1
1731421000000|2024-11-12 14:16:40|7639.3|7627.3|7637.8|7625.8|7640.3|7628.3|7637.7|7625.7|1
1731421010000|2024-11-12 14:16:50|7635.3|7623.3|7614|7602|7635.7|7623.7|7614|7602|6
1731421020000|2024-11-12 14:17:00|7613.9|7601.9|7610.3|7598.3|7613.9|7601.9|7609.8|7597.8|0
1731421030000|2024-11-12 14:17:10|7611.7|7599.7|7621.1|7609.1|7621.2|7609.2|7611.7|7599.7|3
1731421040000|2024-11-12 14:17:20|7620.1|7608.1|7617.6|7605.6|7620.1|7608.1|7615.5|7603.5|0
1731421050000|2024-11-12 14:17:30|7617.1|7605.1|7628.6|7616.6|7628.6|7616.6|7617.1|7605.1|1
1731421060000|2024-11-12 14:17:40|7629.6|7617.6|7638.6|7626.6|7638.6|7626.6|7629.6|7617.6|0
1731421070000|2024-11-12 14:17:50|7638.7|7626.7|7638.1|7626.1|7639.7|7627.7|7633.6|7621.6|1
1731421080000|2024-11-12 14:18:00|7637|7625|7619.5|7607.5|7637|7625|7619.5|7607.5|2
1731421090000|2024-11-12 14:18:10|7619|7607|7620.3|7608.3|7620.5|7608.5|7619|7607|3
1731421100000|2024-11-12 14:18:20|7620.8|7608.8|7620.4|7608.4|7621.3|7609.3|7618.8|7606.8|1
1731421110000|2024-11-12 14:18:30|7620.3|7608.3|7619.9|7607.9|7620.3|7608.3|7619.9|7607.9|0
1731421120000|2024-11-12 14:18:40|7620|7608|7621.8|7609.8|7623.4|7611.4|7620|7608|0
1731421130000|2024-11-12 14:18:50|7614.8|7602.8|7613.4|7601.4|7614.8|7602.8|7610.1|7598.1|6
1731421140000|2024-11-12 14:19:00|7613.5|7601.5|7622.8|7610.8|7623.3|7611.3|7613.5|7601.5|3
1731421150000|2024-11-12 14:19:10|7620.8|7608.8|7622.2|7610.2|7622.2|7610.2|7620.3|7608.3|0
1731421160000|2024-11-12 14:19:20|7621.7|7609.7|7634.9|7622.9|7634.9|7622.9|7621.7|7609.7|2
1731421170000|2024-11-12 14:19:30|7635.4|7623.4|7632.7|7620.7|7637.5|7625.5|7630.2|7618.2|3
1731421180000|2024-11-12 14:19:40|7636.1|7624.1|7634.3|7622.3|7636.7|7624.7|7634.3|7622.3|1
1731421190000|2024-11-12 14:19:50|7633.8|7621.8|7637.3|7625.3|7637.3|7625.3|7633.8|7621.8|0
1731421200000|2024-11-12 14:20:00|7637.8|7625.8|7648|7636|7648|7636|7637.8|7625.8|0
1731421210000|2024-11-12 14:20:10|7650|7638|7651.5|7639.5|7651.5|7639.5|7649|7637|0
1731421220000|2024-11-12 14:20:20|7652|7640|7649.1|7637.1|7652|7640|7649.1|7637.1|0
1731421230000|2024-11-12 14:20:30|7650.1|7638.1|7653.9|7641.9|7653.9|7641.9|7650.1|7638.1|0
1731421240000|2024-11-12 14:20:40|7654.8|7642.8|7661.7|7649.7|7661.7|7649.7|7654.8|7642.8|0
1731421250000|2024-11-12 14:20:50|7662.2|7650.2|7668.5|7656.5|7668.5|7656.5|7660.7|7650.2|1
1731421260000|2024-11-12 14:21:00|7669|7657|7668.8|7656.8|7672.2|7660.2|7667|7656.8|1
1731421270000|2024-11-12 14:21:10|7667.8|7655.8|7672.2|7660.2|7674.8|7662.8|7667.8|7655.8|5
1731421280000|2024-11-12 14:21:20|7672.1|7660.1|7673.1|7661.1|7673.1|7661.1|7672.1|7660.1|0
1731421290000|2024-11-12 14:21:30|7673.2|7661.2|7663.7|7655.7|7676.1|7668.1|7663.7|7655.7|1
1731421300000|2024-11-12 14:21:40|7662.7|7654.7|7664|7652|7664|7654.7|7662.5|7650.5|1
1731421310000|2024-11-12 14:21:50|7664.5|7652.5|7663.9|7651.9|7664.7|7652.7|7663.9|7651.9|2
1731421320000|2024-11-12 14:22:00|7662|7650|7658.8|7646.8|7664.3|7652.3|7655.7|7643.7|0
1731421330000|2024-11-12 14:22:10|7658.3|7646.3|7655.3|7643.3|7658.8|7646.8|7655|7643|0
1731421340000|2024-11-12 14:22:20|7655.2|7643.2|7655.6|7643.6|7657.7|7645.7|7655.1|7643.1|2
1731421350000|2024-11-12 14:22:30|7655.1|7643.1|7650.2|7638.2|7655.1|7643.1|7650.2|7638.2|0
1731421360000|2024-11-12 14:22:40|7650.6|7638.6|7649.7|7637.7|7650.6|7638.6|7649.7|7637.7|0
1731421370000|2024-11-12 14:22:50|7649.1|7637.1|7647|7635|7649.1|7637.1|7644|7632|2
1731421380000|2024-11-12 14:23:00|7646.6|7634.6|7644.1|7632.1|7646.6|7634.6|7644.1|7632.1|0
1731421390000|2024-11-12 14:23:10|7644.6|7632.6|7644.6|7632.6|7644.6|7632.6|7644.6|7632.6|0
1731421400000|2024-11-12 14:23:20|7643.6|7631.6|7638.5|7626.5|7643.6|7631.6|7636.7|7624.7|0
1731421410000|2024-11-12 14:23:30|7638.1|7626.1|7631.7|7619.7|7638.6|7626.6|7631.7|7619.7|0
1731421420000|2024-11-12 14:23:40|7630.7|7618.7|7634.6|7622.6|7634.6|7622.6|7630.7|7618.7|0
1731421430000|2024-11-12 14:23:50|7635.1|7623.1|7637.3|7625.3|7637.3|7625.3|7634.9|7622.9|3
1731421440000|2024-11-12 14:24:00|7637.2|7625.2|7637.7|7625.7|7637.7|7625.7|7637.2|7625.2|11
1731421450000|2024-11-12 14:24:10|7637.8|7625.8|7637.2|7625.2|7643.7|7631.7|7637.2|7625.2|0
1731421460000|2024-11-12 14:24:20|7636.2|7624.2|7636.7|7624.7|7636.7|7624.7|7636.2|7624.2|0
1731421470000|2024-11-12 14:24:30|7635.7|7623.7|7635.7|7623.7|7636.7|7624.7|7635.7|7623.7|0
1731421480000|2024-11-12 14:24:40|7636.7|7624.7|7636.7|7624.7|7636.7|7624.7|7636.7|7624.7|0
1731421490000|2024-11-12 14:24:50|7631.2|7619.2|7631.2|7619.2|7631.2|7619.2|7631.2|7619.2|0
1731421500000|2024-11-12 14:25:00|7629.3|7617.3|7624.3|7612.3|7629.8|7617.8|7619.8|7607.8|1
1731421510000|2024-11-12 14:25:10|7624.2|7612.2|7632.2|7620.2|7632.2|7620.2|7624.2|7612.2|0
1731421520000|2024-11-12 14:25:20|7632.3|7620.3|7640.7|7628.7|7641.2|7629.2|7632.3|7620.3|0
1731421530000|2024-11-12 14:25:30|7642.2|7630.2|7642.2|7630.2|7642.2|7630.2|7642.2|7630.2|0
1731421540000|2024-11-12 14:25:40|7641.9|7629.9|7642.1|7630.1|7642.1|7630.1|7634.9|7622.9|0
1731421550000|2024-11-12 14:25:50|7642.2|7630.2|7644.2|7632.2|7644.2|7632.2|7642.1|7630.1|0
1731421580000|2024-11-12 14:26:20|7645.7|7633.7|7647.7|7635.7|7647.7|7635.7|7635.7|7623.7|1
1731421590000|2024-11-12 14:26:30|7647.2|7635.2|7641.2|7629.2|7647.2|7635.2|7640.7|7628.7|2
1731421600000|2024-11-12 14:26:40|7641.3|7629.3|7629.3|7617.3|7641.3|7629.3|7629.3|7617.3|0
1731421610000|2024-11-12 14:26:50|7630|7618|7622.8|7610.8|7630|7618|7622.8|7610.8|0
1731421620000|2024-11-12 14:27:00|7622.7|7610.7|7618.8|7606.8|7622.7|7610.7|7618.8|7606.8|0
1731421630000|2024-11-12 14:27:10|7619.3|7607.3|7610.8|7598.8|7619.3|7607.3|7605.3|7593.3|3
1731421640000|2024-11-12 14:27:20|7610.7|7598.7|7611.2|7599.2|7611.2|7599.2|7610.3|7598.3|0
1731421650000|2024-11-12 14:27:30|7610.8|7598.8|7622.4|7610.4|7622.4|7610.4|7604.3|7592.3|7
1731421660000|2024-11-12 14:27:40|7623.8|7611.8|7617.3|7605.3|7625.3|7613.3|7617.3|7605.3|0
1731421670000|2024-11-12 14:27:50|7618.3|7606.3|7616.6|7604.6|7619.8|7607.8|7614.6|7602.6|12
1731421680000|2024-11-12 14:28:00|7616.1|7604.1|7617|7605|7617|7605|7615.6|7603.6|11
1731421690000|2024-11-12 14:28:10|7616.9|7604.9|7610.9|7598.9|7616.9|7604.9|7610.9|7598.9|6
1731421700000|2024-11-12 14:28:20|7612.3|7600.3|7616.4|7604.4|7616.4|7604.4|7612.3|7600.3|0
1731421710000|2024-11-12 14:28:30|7615.9|7603.9|7610.9|7598.9|7615.9|7603.9|7610.9|7598.9|0
1731421720000|2024-11-12 14:28:40|7610.8|7598.8|7608.9|7596.9|7610.8|7598.8|7608.9|7596.9|0
1731421730000|2024-11-12 14:28:50|7608.7|7596.7|7598|7586|7608.7|7596.7|7598|7586|0
1731421740000|2024-11-12 14:29:00|7596.5|7584.5|7598.5|7586.5|7599.9|7587.9|7596.5|7584.5|0
1731421750000|2024-11-12 14:29:10|7599.5|7587.5|7603|7591|7603|7591|7599.5|7587.5|0
1731421760000|2024-11-12 14:29:20|7604.4|7592.4|7605.4|7593.4|7606.4|7594.4|7604.4|7592.4|0
1731421770000|2024-11-12 14:29:30|7604.9|7592.9|7603.4|7591.4|7604.9|7592.9|7603.4|7591.4|0
1731421780000|2024-11-12 14:29:40|7603.9|7591.9|7603.3|7591.3|7604.3|7592.3|7598.5|7586.5|0
1731421790000|2024-11-12 14:29:50|7606.8|7594.8|7609.3|7597.3|7609.3|7597.3|7606.8|7594.8|0
1731421800000|2024-11-12 14:30:00|7608.8|7596.8|7609.3|7597.3|7612.8|7600.8|7607.4|7595.4|0
1731421810000|2024-11-12 14:30:10|7608.3|7596.3|7608.8|7596.8|7608.8|7596.8|7606.9|7594.9|0
1731421820000|2024-11-12 14:30:20|7613.8|7601.8|7616.4|7604.4|7620.4|7608.4|7613.8|7601.8|0
1731421830000|2024-11-12 14:30:30|7616.9|7604.9|7612|7600|7616.9|7604.9|7612|7600|1
1731421840000|2024-11-12 14:30:40|7612.9|7600.9|7609.5|7597.5|7612.9|7600.9|7609.5|7597.5|1
1731421850000|2024-11-12 14:30:50|7609|7597|7614.4|7602.4|7614.4|7602.4|7609|7597|0
1731421860000|2024-11-12 14:31:00|7613.4|7601.4|7630.4|7618.4|7630.4|7618.4|7613.4|7601.4|3
1731421870000|2024-11-12 14:31:10|7630.9|7618.9|7629.9|7617.9|7631.4|7619.4|7629.9|7617.9|0
1731421880000|2024-11-12 14:31:20|7630|7618|7629.9|7617.9|7630|7618|7629.9|7617.9|1
1731421890000|2024-11-12 14:31:30|7629.4|7617.4|7630.9|7618.9|7630.9|7618.9|7629.4|7617.4|1
1731421900000|2024-11-12 14:31:40|7630.3|7618.3|7621.6|7613.6|7630.3|7618.3|7621.6|7613.6|0
1731421910000|2024-11-12 14:31:50|7620.1|7614.1|7614|7602|7622.9|7614.1|7612.5|7600.5|1
1731421920000|2024-11-12 14:32:00|7613|7601|7629.1|7617.1|7629.1|7617.1|7613|7601|5
1731421930000|2024-11-12 14:32:10|7629.6|7617.6|7630|7618|7630|7618|7629.6|7617.6|3
1731421950000|2024-11-12 14:32:30|7629.1|7617.1|7629.1|7617.1|7629.1|7617.1|7629.1|7617.1|0
1731421960000|2024-11-12 14:32:40|7627.6|7615.6|7631.7|7619.7|7632.2|7620.2|7627.6|7615.6|1
1731421970000|2024-11-12 14:32:50|7630.7|7618.7|7629.9|7617.9|7630.7|7618.7|7629.9|7617.9|0
1731421980000|2024-11-12 14:33:00|7626.3|7614.3|7614.4|7602.4|7626.3|7614.3|7614.4|7602.4|5
1731421990000|2024-11-12 14:33:10|7615.9|7603.9|7615.9|7603.9|7615.9|7603.9|7615.9|7603.9|0
1731422000000|2024-11-12 14:33:20|7613.9|7601.9|7609.8|7603.8|7614.3|7603.8|7609.8|7601.4|0
1731422010000|2024-11-12 14:33:30|7621.3|7609.3|7617.2|7609.2|7624.7|7612.7|7616.7|7607.3|0
1731422020000|2024-11-12 14:33:40|7616.7|7608.7|7616.7|7608.7|7616.7|7608.7|7616.7|7608.7|0
1731422040000|2024-11-12 14:34:00|7613.3|7605.3|7612.8|7604.8|7613.3|7605.8|7611.8|7604.8|1
1731422050000|2024-11-12 14:34:10|7612.3|7604.3|7612.3|7604.3|7612.3|7604.3|7612.3|7604.3|0
1731422060000|2024-11-12 14:34:20|7611.4|7603.4|7601.9|7589.9|7611.4|7603.4|7596.4|7584.4|2
1731422070000|2024-11-12 14:34:30|7606.3|7594.3|7606.3|7594.3|7606.3|7594.3|7606.3|7594.3|0
1731422080000|2024-11-12 14:34:40|7604.8|7592.8|7604.8|7592.8|7604.8|7592.8|7604.8|7592.8|0
1731422090000|2024-11-12 14:34:50|7602.9|7590.9|7600.4|7588.4|7602.9|7590.9|7597.9|7587.5|1
1731422100000|2024-11-12 14:35:00|7600.3|7588.3|7603.4|7591.4|7603.4|7591.4|7597.9|7585.9|0
1731422110000|2024-11-12 14:35:10|7603.8|7591.8|7603.9|7591.9|7603.9|7591.9|7600.4|7588.4|0
1731422120000|2024-11-12 14:35:20|7605.8|7593.8|7606.3|7594.3|7606.3|7594.3|7605.8|7593.8|0
1731422140000|2024-11-12 14:35:40|7603.4|7591.4|7603.4|7591.4|7603.4|7591.4|7603.4|7591.4|0
1731422160000|2024-11-12 14:36:00|7605.3|7593.3|7619.8|7607.8|7620.3|7608.3|7605.3|7593.3|2
1731422170000|2024-11-12 14:36:10|7620.3|7608.3|7618.8|7606.8|7621.8|7609.8|7618.8|7606.8|0
1731422180000|2024-11-12 14:36:20|7615.9|7603.9|7606.8|7594.8|7616.9|7604.9|7606.8|7594.8|2
1731422190000|2024-11-12 14:36:30|7606.3|7594.3|7605.8|7593.8|7606.3|7594.3|7605.8|7593.8|0
1731422200000|2024-11-12 14:36:40|7606.3|7594.3|7606.3|7594.3|7606.3|7594.3|7606.3|7594.3|0
1731422210000|2024-11-12 14:36:50|7604.8|7592.8|7606.8|7594.8|7608.3|7596.3|7604.8|7592.8|0
1731422220000|2024-11-12 14:37:00|7607.8|7595.8|7607.8|7595.8|7607.8|7595.8|7607.8|7595.8|0
1731422230000|2024-11-12 14:37:10|7606.8|7594.8|7606.8|7594.8|7606.8|7594.8|7606.8|7594.8|0
1731422250000|2024-11-12 14:37:30|7606.3|7594.3|7604.8|7592.8|7606.8|7594.8|7604.8|7592.8|0
1731422260000|2024-11-12 14:37:40|7602.9|7594.9|7601.4|7589.4|7602.9|7594.9|7601.4|7589.4|1
1731422270000|2024-11-12 14:37:50|7600|7588|7601.5|7589.5|7601.5|7589.5|7600|7588|0
1731422280000|2024-11-12 14:38:00|7601.4|7589.4|7601|7589|7601.4|7589.4|7601|7589|0
1731422290000|2024-11-12 14:38:10|7601.1|7589.1|7605.5|7593.5|7605.5|7593.5|7601.1|7589.1|0
1731422300000|2024-11-12 14:38:20|7606.5|7594.5|7610|7598|7610|7598|7606.5|7594.5|0
1731422310000|2024-11-12 14:38:30|7607|7599|7607.5|7599.5|7609.6|7601.4|7607|7597.1|3
1731422320000|2024-11-12 14:38:40|7605.5|7593.5|7601.1|7589.1|7605.5|7593.5|7601.1|7589.1|16
1731422330000|2024-11-12 14:38:50|7597.8|7585.8|7597.8|7585.8|7597.8|7585.8|7597.3|7585.3|23
1731422340000|2024-11-12 14:39:00|7597.3|7585.3|7583.4|7571.4|7597.3|7585.3|7579.4|7567.4|1
1731422350000|2024-11-12 14:39:10|7581.9|7569.9|7579.5|7567.5|7581.9|7569.9|7579.4|7567.4|0
1731422360000|2024-11-12 14:39:20|7579|7567|7578|7566|7579|7567|7578|7566|0
1731422370000|2024-11-12 14:39:30|7578.1|7566.1|7582.9|7570.9|7582.9|7570.9|7578.1|7566.1|0
1731422380000|2024-11-12 14:39:40|7580|7568|7582.5|7570.5|7582.5|7570.5|7578.5|7566.5|0
1731422390000|2024-11-12 14:39:50|7582|7570|7581.9|7569.9|7582|7570|7581.9|7569.9|0
1731422400000|2024-11-12 14:40:00|7582|7570|7586.9|7574.9|7588.8|7576.8|7582|7570|1
1731422410000|2024-11-12 14:40:10|7586.4|7574.4|7583|7571|7586.9|7574.9|7582|7570|0
1731422420000|2024-11-12 14:40:20|7584.9|7572.9|7585.5|7573.5|7585.5|7573.5|7584.9|7572.9|0
1731422430000|2024-11-12 14:40:30|7587.4|7575.4|7591.8|7579.8|7591.8|7579.8|7587.4|7575.4|0
1731422440000|2024-11-12 14:40:40|7592.3|7580.3|7593.3|7581.3|7593.8|7581.8|7592.3|7580.3|0
1731422450000|2024-11-12 14:40:50|7593.8|7581.8|7590.3|7582.3|7594.8|7582.8|7590.3|7580.4|4
1731422460000|2024-11-12 14:41:00|7592.3|7580.3|7585.8|7573.8|7592.3|7580.3|7584.8|7572.8|2
1731422490000|2024-11-12 14:41:30|7589.4|7577.4|7591.9|7579.9|7591.9|7579.9|7589.4|7577.4|0
1731422500000|2024-11-12 14:41:40|7592.4|7580.4|7600.4|7588.4|7600.4|7588.4|7592.4|7580.4|3
1731422510000|2024-11-12 14:41:50|7601.4|7589.4|7601.9|7589.9|7601.9|7589.9|7601.4|7589.4|6
1731422520000|2024-11-12 14:42:00|7602.4|7590.4|7600.9|7588.9|7602.4|7590.4|7600.9|7588.9|2
1731422530000|2024-11-12 14:42:10|7600.5|7588.5|7600.5|7588.5|7600.5|7588.5|7600.5|7588.5|0
1731422540000|2024-11-12 14:42:20|7602.4|7590.4|7602.4|7590.4|7602.4|7590.4|7602.4|7590.4|0
1731422550000|2024-11-12 14:42:30|7602.9|7590.9|7623.3|7611.3|7625.8|7613.8|7602.4|7590.4|1
1731422560000|2024-11-12 14:42:40|7624.3|7612.3|7624.3|7612.3|7624.3|7612.3|7624.3|7612.3|0
1731422570000|2024-11-12 14:42:50|7623.3|7611.3|7623.3|7611.3|7623.3|7611.3|7623.3|7611.3|0
1731422580000|2024-11-12 14:43:00|7625.2|7613.2|7612|7600|7625.2|7613.2|7611.5|7599.5|13
1731422590000|2024-11-12 14:43:10|7614|7602|7620.5|7608.5|7620.5|7608.5|7613|7601|0
1731422600000|2024-11-12 14:43:20|7622.5|7610.5|7622.5|7610.5|7622.5|7610.5|7622.5|7610.5|0
1731422610000|2024-11-12 14:43:30|7623|7611|7623.5|7611.5|7626.4|7614.4|7622.9|7610.9|1
1731422620000|2024-11-12 14:43:40|7627.4|7615.4|7630.5|7618.5|7630.5|7618.5|7627.4|7615.4|2
1731422630000|2024-11-12 14:43:50|7631.9|7619.9|7632|7620|7632|7620|7631.9|7619.9|0
1731422640000|2024-11-12 14:44:00|7632.4|7620.4|7635.6|7623.6|7636.6|7627.4|7632.4|7620.4|25
1731422650000|2024-11-12 14:44:10|7636.1|7624.1|7637.2|7625.2|7637.2|7625.2|7636.1|7624.1|0
1731422660000|2024-11-12 14:44:20|7639.1|7631.1|7644.3|7632.3|7647.7|7635.7|7639.1|7628.4|1
1731422670000|2024-11-12 14:44:30|7644.4|7632.4|7644.8|7632.8|7645.3|7633.3|7644.3|7632.3|0
1731422680000|2024-11-12 14:44:40|7643.3|7631.3|7647.8|7635.8|7647.8|7635.8|7643.3|7631.3|0
1731422690000|2024-11-12 14:44:50|7648.2|7636.2|7650.8|7638.8|7650.8|7638.8|7647.8|7635.8|0
1731422700000|2024-11-12 14:45:00|7650.2|7638.2|7650.7|7638.7|7650.7|7638.7|7649.2|7637.2|0
1731422710000|2024-11-12 14:45:10|7650.2|7638.2|7648.2|7636.2|7650.2|7638.2|7648.2|7636.2|0
1731422730000|2024-11-12 14:45:30|7652.1|7640.1|7650.2|7638.2|7652.1|7640.1|7650.2|7638.2|0
1731422740000|2024-11-12 14:45:40|7652.1|7640.1|7652.1|7640.1|7652.1|7640.1|7652.1|7640.1|0
1731422750000|2024-11-12 14:45:50|7650.6|7642.6|7650.6|7642.6|7650.6|7642.6|7650.6|7642.6|0
1731422760000|2024-11-12 14:46:00|7648.7|7640.7|7650.6|7638.6|7650.6|7641.7|7647.7|7638.6|4
1731422770000|2024-11-12 14:46:10|7651.1|7639.1|7639.9|7627.9|7651.1|7639.1|7638.4|7626.4|1
1731422780000|2024-11-12 14:46:20|7642.3|7630.3|7643.3|7631.3|7643.3|7631.3|7642.3|7630.3|0
1731422790000|2024-11-12 14:46:30|7643.8|7631.8|7643.8|7631.8|7643.8|7631.8|7643.8|7631.8|0
1731422800000|2024-11-12 14:46:40|7644.3|7632.3|7650.8|7638.8|7650.8|7638.8|7644.2|7632.3|2
1731422810000|2024-11-12 14:46:50|7651.3|7639.3|7650.8|7638.8|7651.3|7639.3|7650.8|7638.8|0
1731422820000|2024-11-12 14:47:00|7651.3|7639.3|7651.9|7639.9|7651.9|7639.9|7649.4|7637.4|0
1731422830000|2024-11-12 14:47:10|7652.4|7640.4|7651.9|7639.9|7652.4|7640.4|7650.9|7638.9|0
1731422840000|2024-11-12 14:47:20|7655.3|7643.3|7653.8|7647.8|7655.3|7647.8|7653.8|7643.3|0
1731422850000|2024-11-12 14:47:30|7654.3|7648.3|7654.3|7648.3|7654.3|7648.3|7654.3|7648.3|0
1731422860000|2024-11-12 14:47:40|7654.8|7648.8|7663.3|7651.3|7663.3|7652.2|7654.8|7648.7|5
1731422870000|2024-11-12 14:47:50|7663.2|7651.2|7652.7|7640.7|7663.2|7651.2|7642.4|7630.4|3
1731422880000|2024-11-12 14:48:00|7652.2|7640.2|7647.8|7635.8|7652.2|7645.2|7646.9|7635.8|2
1731422890000|2024-11-12 14:48:10|7646.8|7634.8|7647.7|7635.7|7647.7|7635.7|7646.8|7634.8|0
1731422910000|2024-11-12 14:48:30|7647.3|7635.3|7646.3|7634.3|7647.3|7635.3|7646.3|7634.3|0
1731422920000|2024-11-12 14:48:40|7648.7|7636.7|7648.7|7636.7|7648.7|7636.7|7648.7|7636.7|0
1731422930000|2024-11-12 14:48:50|7647.3|7635.3|7656.5|7644.5|7656.5|7644.5|7647.3|7635.3|3
1731422940000|2024-11-12 14:49:00|7654.6|7646.6|7662.6|7650.6|7662.6|7650.6|7654.6|7646.6|4
1731422950000|2024-11-12 14:49:10|7663.1|7651.1|7669.8|7657.8|7676.8|7664.8|7663.1|7651.1|3
1731422960000|2024-11-12 14:49:20|7669.9|7657.9|7675.7|7663.7|7677.1|7665.1|7669.9|7657.9|3
1731422970000|2024-11-12 14:49:30|7676.2|7664.2|7675.2|7663.2|7676.7|7664.7|7675.2|7663.2|1
1731422980000|2024-11-12 14:49:40|7675.7|7667.7|7675.2|7663.2|7677.6|7667.7|7675.2|7663.2|3
1731422990000|2024-11-12 14:49:50|7674.7|7666.7|7675.7|7663.7|7675.7|7666.7|7674.7|7663.7|0
1731423000000|2024-11-12 14:50:00|7675.2|7663.2|7674.7|7666.7|7675.2|7667.2|7673.2|7663.2|2
1731423010000|2024-11-12 14:50:10|7673.2|7661.2|7673.2|7661.2|7673.2|7661.2|7672.7|7660.7|3
1731423020000|2024-11-12 14:50:20|7674.7|7662.7|7671.8|7659.8|7675.2|7664.3|7671.8|7659.8|1
1731423030000|2024-11-12 14:50:30|7670.8|7658.8|7671.3|7659.3|7671.3|7659.3|7670.8|7658.8|0
1731423040000|2024-11-12 14:50:40|7671.8|7659.8|7671.8|7659.8|7671.8|7659.8|7671.8|7659.8|0
1731423060000|2024-11-12 14:51:00|7666.8|7654.8|7670.8|7658.8|7672.2|7660.2|7666.8|7654.8|0
1731423070000|2024-11-12 14:51:10|7669.8|7657.8|7666.3|7654.3|7669.8|7657.8|7665.8|7653.8|0
1731423080000|2024-11-12 14:51:20|7665.8|7653.8|7664.8|7652.8|7665.8|7653.8|7664.8|7652.8|0
1731423100000|2024-11-12 14:51:40|7660.3|7648.3|7658.8|7646.8|7660.8|7648.8|7658.8|7646.8|1
1731423110000|2024-11-12 14:51:50|7659.3|7647.3|7659.8|7647.8|7660.8|7648.8|7659.3|7647.3|0
1731423120000|2024-11-12 14:52:00|7658.8|7646.8|7658.8|7646.8|7659.3|7647.3|7658.8|7646.8|0
1731423130000|2024-11-12 14:52:10|7659.3|7647.3|7658.4|7650.4|7660.3|7650.4|7655.9|7643.9|0
1731423140000|2024-11-12 14:52:20|7652.5|7644.5|7659.3|7647.3|7659.3|7647.3|7652.5|7644.5|3
1731423150000|2024-11-12 14:52:30|7658.8|7646.8|7657.8|7645.8|7658.8|7646.8|7657.8|7645.8|0
1731423160000|2024-11-12 14:52:40|7658.3|7646.3|7656.3|7648.3|7658.8|7648.8|7656.3|7646.3|0
1731423170000|2024-11-12 14:52:50|7656.8|7648.8|7661.1|7649.1|7661.1|7649.1|7656.8|7648.8|6
1731423180000|2024-11-12 14:53:00|7662|7650|7662|7650|7662|7650|7662|7650|1
1731423190000|2024-11-12 14:53:10|7650.9|7638.9|7628.5|7616.5|7650.9|7638.9|7628.5|7616.5|1
1731423200000|2024-11-12 14:53:20|7628|7616|7618.4|7606.4|7628|7616|7618|7606|0
1731423210000|2024-11-12 14:53:30|7618.5|7606.5|7614|7602|7618.9|7606.9|7614|7602|0
1731423220000|2024-11-12 14:53:40|7614.5|7602.5|7618.4|7606.4|7618.4|7606.4|7613.5|7601.5|0
1731423230000|2024-11-12 14:53:50|7618.9|7606.9|7617.9|7605.9|7620.3|7608.3|7616.9|7604.9|0
1731423240000|2024-11-12 14:54:00|7618.8|7606.8|7618.8|7606.8|7618.8|7606.8|7618.8|7606.8|0
1731423270000|2024-11-12 14:54:30|7618.3|7606.3|7618.3|7606.3|7618.3|7606.3|7618.3|7606.3|0
1731423280000|2024-11-12 14:54:40|7617.9|7605.9|7617.9|7605.9|7617.9|7605.9|7617.9|7605.9|0
1731423300000|2024-11-12 14:55:00|7628.4|7616.4|7629|7617|7629.4|7617.4|7628|7616|3
1731423310000|2024-11-12 14:55:10|7627.6|7615.6|7631.4|7619.4|7631.4|7623.5|7627.6|7615.6|4
1731423330000|2024-11-12 14:55:30|7629.4|7621.4|7629.4|7623.4|7629.4|7623.4|7629.4|7621.4|0
1731423340000|2024-11-12 14:55:40|7629.9|7621.9|7629|7621|7629.9|7623.4|7629|7621|1
1731423350000|2024-11-12 14:55:50|7631.8|7619.8|7631.8|7619.8|7631.8|7619.8|7631.8|7619.8|6
1731423360000|2024-11-12 14:56:00|7629.9|7621.9|7631.3|7619.3|7631.3|7621.9|7629|7619.3|2
1731423370000|2024-11-12 14:56:10|7629.8|7617.8|7631.3|7619.3|7631.3|7619.3|7629.8|7617.8|0
1731423380000|2024-11-12 14:56:20|7629.8|7617.8|7609.9|7597.9|7629.8|7617.8|7609.9|7597.9|0
1731423390000|2024-11-12 14:56:30|7612.4|7600.4|7610.9|7598.9|7612.4|7600.4|7610.9|7598.9|1
1731423400000|2024-11-12 14:56:40|7610.4|7598.4|7607|7601|7610.4|7601|7607|7596.5|1
1731423410000|2024-11-12 14:56:50|7619.1|7607.1|7612.6|7600.6|7619.1|7607.1|7612.6|7600.6|4
1731423420000|2024-11-12 14:57:00|7613.1|7601.1|7613.1|7601.1|7613.1|7601.1|7612.6|7600.6|0
1731423440000|2024-11-12 14:57:20|7614|7602|7616.6|7604.6|7617|7605|7614|7602|2
1731423450000|2024-11-12 14:57:30|7617|7605|7617|7605|7617|7605|7617|7605|0
1731423460000|2024-11-12 14:57:40|7617.5|7605.5|7618.6|7610.6|7620.1|7610.6|7615.5|7605.5|4
1731423470000|2024-11-12 14:57:50|7620.4|7608.4|7619.9|7607.9|7620.4|7608.4|7618.9|7606.9|3
1731423480000|2024-11-12 14:58:00|7620.4|7608.4|7620.4|7608.4|7620.4|7608.4|7620.4|7608.4|1
1731423490000|2024-11-12 14:58:10|7619.4|7607.4|7609|7597|7619.4|7607.4|7609|7597|0
1731423500000|2024-11-12 14:58:20|7609.5|7597.5|7609.5|7597.5|7609.5|7597.5|7609.5|7597.5|0
1731423520000|2024-11-12 14:58:40|7606|7598|7606|7598|7606|7598|7606|7598|0
1731423530000|2024-11-12 14:58:50|7604.9|7598.9|7600.4|7588.4|7604.9|7598.9|7595.4|7583.4|1
1731423540000|2024-11-12 14:59:00|7599.9|7587.9|7599.4|7587.4|7599.9|7587.9|7598.9|7586.9|0
1731423550000|2024-11-12 14:59:10|7600.9|7588.9|7600.9|7588.9|7600.9|7588.9|7600.9|7588.9|0
1731423570000|2024-11-12 14:59:30|7600.8|7588.8|7593.9|7581.9|7600.8|7588.8|7593.9|7581.9|2
1731423580000|2024-11-12 14:59:40|7588.4|7576.4|7587.8|7575.8|7588.4|7576.4|7587.8|7575.8|0
1731423590000|2024-11-12 14:59:50|7586.4|7574.4|7580.3|7568.3|7586.4|7575.4|7580.3|7568.3|0
1731423600000|2024-11-12 15:00:00|7579.8|7567.8|7578.9|7566.9|7579.8|7567.8|7577.9|7565.9|0
1731423610000|2024-11-12 15:00:10|7575.9|7569.9|7579.8|7571.8|7581.8|7573.3|7575.9|7567.3|5
1731423620000|2024-11-12 15:00:20|7580.8|7572.8|7584.8|7572.8|7584.8|7572.8|7580.8|7572.2|2
1731423630000|2024-11-12 15:00:30|7585.7|7573.7|7585.8|7573.8|7585.8|7573.8|7585.7|7573.7|0
1731423640000|2024-11-12 15:00:40|7587.7|7575.7|7587.7|7575.7|7587.7|7575.7|7587.7|7575.7|0
1731423650000|2024-11-12 15:00:50|7584.2|7572.2|7586.7|7580.7|7587.7|7580.7|7580.8|7568.8|1
1731423660000|2024-11-12 15:01:00|7587.2|7581.2|7577.6|7565.6|7587.2|7581.2|7577.1|7565.1|4
1731423670000|2024-11-12 15:01:10|7577|7565|7581.4|7569.4|7581.4|7569.4|7577|7565|7
1731423680000|2024-11-12 15:01:20|7579.4|7571.4|7586.1|7574.1|7586.1|7574.1|7579.4|7569.9|6
1731423690000|2024-11-12 15:01:30|7586.6|7574.6|7547|7535|7587.1|7575.1|7546|7534|2
1731423700000|2024-11-12 15:01:40|7546.6|7534.6|7534.3|7522.3|7546.6|7534.6|7534.3|7522.3|12
1731423710000|2024-11-12 15:01:50|7538.1|7526.1|7534.6|7522.6|7540.3|7528.3|7534.3|7522.3|8
1731423720000|2024-11-12 15:02:00|7530.3|7518.3|7519.3|7507.3|7530.3|7518.3|7518.8|7506.8|1
1731423730000|2024-11-12 15:02:10|7521.3|7509.3|7515.9|7503.9|7522.4|7510.4|7515.9|7503.9|2
1731423740000|2024-11-12 15:02:20|7513.4|7501.4|7517.3|7505.3|7518.2|7506.2|7513.4|7501.4|8
1731423750000|2024-11-12 15:02:30|7519.2|7507.2|7516.3|7504.3|7519.5|7507.5|7506|7495.7|7
1731423760000|2024-11-12 15:02:40|7516.2|7504.2|7515.2|7503.2|7520.7|7512.3|7513.8|7501.8|6
1731423770000|2024-11-12 15:02:50|7515.8|7503.8|7522.6|7510.6|7526.1|7514.1|7515.6|7503.6|6
1731423780000|2024-11-12 15:03:00|7519.2|7507.2|7512.1|7500.1|7519.2|7507.2|7509.1|7499.2|4
1731423790000|2024-11-12 15:03:10|7509.6|7501.6|7527.8|7515.8|7527.8|7516.2|7509.6|7499.6|5
1731423800000|2024-11-12 15:03:20|7525.7|7517.7|7509.8|7497.8|7525.7|7517.7|7505.8|7496.8|5
1731423810000|2024-11-12 15:03:30|7508.8|7496.8|7499.8|7487.8|7508.8|7496.8|7499.8|7487.8|2
1731423820000|2024-11-12 15:03:40|7499.3|7487.3|7493.4|7481.4|7499.3|7487.3|7489.9|7477.9|4
1731423830000|2024-11-12 15:03:50|7492.4|7480.4|7492.4|7480.4|7492.4|7480.4|7492.4|7480.4|0
1731423840000|2024-11-12 15:04:00|7491|7479|7486.6|7474.6|7492|7480|7486.6|7474.6|0
1731423850000|2024-11-12 15:04:10|7484|7472|7495.5|7483.5|7495.5|7483.5|7484|7472|2
1731423860000|2024-11-12 15:04:20|7496|7484|7497.5|7485.5|7497.5|7485.5|7496|7484|1
1731423870000|2024-11-12 15:04:30|7498|7486|7498|7486|7498|7486|7498|7486|0
1731423880000|2024-11-12 15:04:40|7505|7493|7505|7493|7505|7493|7505|7493|2
1731423890000|2024-11-12 15:04:50|7506.5|7494.5|7506.1|7494.1|7507.5|7495.5|7506.1|7494.1|4
1731423900000|2024-11-12 15:05:00|7507.5|7495.5|7503.2|7491.2|7507.5|7495.5|7495.2|7483.2|20
1731423910000|2024-11-12 15:05:10|7503.5|7491.5|7509.2|7497.2|7515.2|7503.2|7503.5|7491.5|1
1731423920000|2024-11-12 15:05:20|7509.4|7497.4|7514.7|7502.7|7514.7|7502.7|7509.4|7497.4|3
1731423930000|2024-11-12 15:05:30|7514.8|7502.8|7514.8|7502.8|7514.8|7502.8|7514.8|7502.8|0
1731423940000|2024-11-12 15:05:40|7515.8|7503.8|7523.8|7511.8|7523.8|7511.8|7515.7|7503.7|3
1731423950000|2024-11-12 15:05:50|7522.8|7510.8|7521.8|7509.8|7522.8|7510.8|7521.8|7509.8|0
1731423960000|2024-11-12 15:06:00|7522.8|7510.8|7518.9|7510.9|7525.3|7513.3|7518.9|7509.4|1
1731423970000|2024-11-12 15:06:10|7518.4|7510.4|7518.4|7506.4|7518.9|7510.9|7515|7503.9|1
1731423980000|2024-11-12 15:06:20|7516.9|7504.9|7518.4|7506.4|7519.4|7507.4|7516.9|7504.9|1
1731423990000|2024-11-12 15:06:30|7517.9|7505.9|7517.9|7505.9|7517.9|7505.9|7516.4|7504.4|0
1731424000000|2024-11-12 15:06:40|7518.4|7506.4|7530.9|7518.9|7531.9|7519.9|7518.4|7506.4|5
1731424010000|2024-11-12 15:06:50|7530.4|7518.4|7533.4|7521.4|7534.4|7522.4|7527.4|7517.5|1
1731424020000|2024-11-12 15:07:00|7531.9|7519.9|7529.5|7521.5|7531.9|7521.5|7529.5|7519.4|0
1731424030000|2024-11-12 15:07:10|7535.7|7527.7|7533.2|7521.2|7535.7|7527.7|7533.2|7521.2|2
1731424040000|2024-11-12 15:07:20|7532.7|7520.7|7532.7|7520.7|7532.7|7520.7|7532.7|7520.7|0
1731424050000|2024-11-12 15:07:30|7530.2|7518.2|7532.7|7520.7|7532.7|7520.7|7530.2|7518.2|0
1731424070000|2024-11-12 15:07:50|7533.7|7521.7|7533.7|7521.7|7533.8|7521.8|7533.2|7521.2|1
1731424080000|2024-11-12 15:08:00|7533.2|7521.2|7541.9|7529.9|7542.4|7530.4|7532.2|7520.2|5
1731424090000|2024-11-12 15:08:10|7536.6|7524.6|7542.9|7530.9|7544.4|7538.4|7536.6|7524.6|3
1731424100000|2024-11-12 15:08:20|7544.4|7532.4|7545.4|7533.4|7545.4|7533.4|7544.4|7532.4|0
1731424110000|2024-11-12 15:08:30|7543.9|7531.9|7543.9|7531.9|7543.9|7531.9|7543.9|7531.9|0
1731424120000|2024-11-12 15:08:40|7544.4|7532.4|7544.4|7532.4|7544.4|7532.4|7544.4|7532.4|0
1731424140000|2024-11-12 15:09:00|7543.5|7531.5|7532.5|7520.5|7543.5|7531.5|7532.5|7520.5|2
1731424150000|2024-11-12 15:09:10|7532.1|7520.1|7525.1|7513.1|7532.6|7520.6|7523.7|7513.1|1
1731424160000|2024-11-12 15:09:20|7525|7513|7523.6|7511.6|7525|7513|7522.6|7510.6|0
1731424170000|2024-11-12 15:09:30|7524.6|7512.6|7522.1|7510.1|7524.6|7512.6|7522.1|7510.1|0
1731424180000|2024-11-12 15:09:40|7522.6|7510.6|7522.1|7510.1|7522.6|7510.6|7522.1|7510.1|0
1731424190000|2024-11-12 15:09:50|7522.6|7510.6|7527.1|7515.1|7528|7518.1|7522.6|7510.6|4
1731424200000|2024-11-12 15:10:00|7526.1|7514.1|7534.5|7522.5|7536|7524|7526.1|7514.1|3
1731424210000|2024-11-12 15:10:10|7535.9|7523.9|7536.9|7524.9|7536.9|7524.9|7535.9|7523.9|0
1731424220000|2024-11-12 15:10:20|7537|7525|7541.9|7529.9|7541.9|7530|7537|7525|1
1731424230000|2024-11-12 15:10:30|7538.4|7530.4|7537.9|7531.9|7541.3|7531.9|7533.5|7521.5|7
1731424240000|2024-11-12 15:10:40|7540.4|7534.4|7540.8|7534.8|7545.3|7535.8|7540.4|7532.3|2
1731424250000|2024-11-12 15:10:50|7547.6|7535.6|7547.1|7535.1|7547.6|7538.5|7545.1|7535|9
1731424260000|2024-11-12 15:11:00|7548.5|7536.5|7550|7538|7550|7538|7547|7535|1
1731424270000|2024-11-12 15:11:10|7550.4|7538.4|7550|7538|7553.5|7541.5|7549|7537|0
1731424280000|2024-11-12 15:11:20|7550.4|7538.4|7549.9|7537.9|7550.4|7538.4|7549.9|7537.9|2
1731424290000|2024-11-12 15:11:30|7550.9|7538.9|7549.4|7537.4|7551.4|7539.4|7549.4|7537.4|0
1731424300000|2024-11-12 15:11:40|7548.9|7536.9|7547|7535|7548.9|7537.5|7545.5|7535|0
1731424310000|2024-11-12 15:11:50|7546.9|7534.9|7548.4|7542.4|7548.9|7542.4|7544.9|7532.9|0
1731424320000|2024-11-12 15:12:00|7548.9|7542.9|7562.4|7554.4|7565.4|7554.4|7548.9|7542.9|2
1731424330000|2024-11-12 15:12:10|7564.2|7552.2|7555.9|7543.9|7564.2|7552.2|7555.9|7543.9|0
1731424340000|2024-11-12 15:12:20|7555|7543|7552.1|7540.1|7555|7545|7552.1|7540.1|5
1731424350000|2024-11-12 15:12:30|||||||||1
1731424360000|2024-11-12 15:12:40|7550.6|7542.6|7552.1|7540.1|7552.1|7542.6|7550.6|7540.1|1
1731424370000|2024-11-12 15:12:50|7550.1|7542.1|7545.1|7537.1|7550.1|7542.1|7545.1|7537|2
1731424380000|2024-11-12 15:13:00|7544.6|7536.6|7543.5|7535.5|7544.6|7537.1|7543|7535.5|0
1731424390000|2024-11-12 15:13:10|7541.6|7535.6|7537.6|7529.6|7541.6|7535.6|7534.5|7522.5|3
1731424400000|2024-11-12 15:13:20|7538.5|7530.5|7534.6|7522.6|7542.1|7530.5|7534.6|7522.6|2
1731424410000|2024-11-12 15:13:30|7534.1|7522.1|7534.1|7522.1|7534.1|7522.1|7534.1|7522.1|0
1731424420000|2024-11-12 15:13:40|7533.6|7521.6|7533.1|7521.1|7533.6|7521.6|7533.1|7521.1|0
1731424430000|2024-11-12 15:13:50|7532.6|7520.6|7532.6|7520.6|7532.6|7520.6|7532.6|7520.6|0
1731424440000|2024-11-12 15:14:00|7532.1|7520.1|7532.1|7520.1|7532.1|7520.1|7532.1|7520.1|0
1731424460000|2024-11-12 15:14:20|7531.1|7519.1|7530.1|7522.1|7532.1|7522.1|7530.1|7519.1|0
1731424470000|2024-11-12 15:14:30|7532.1|7520.1|7537.1|7525.1|7537.1|7525.1|7530.1|7520.1|0
1731424480000|2024-11-12 15:14:40|7537.6|7525.6|7537.6|7525.6|7537.6|7525.6|7537.6|7525.6|0
1731424490000|2024-11-12 15:14:50|7537.3|7525.3|7534.4|7522.4|7537.3|7525.3|7534.3|7522.3|9
1731424500000|2024-11-12 15:15:00|7533.9|7521.9|7534.8|7522.8|7534.9|7522.9|7532.9|7520.9|15
1731424510000|2024-11-12 15:15:10|7534.4|7522.4|7535|7523|7535|7523|7534.4|7522.4|2
1731424520000|2024-11-12 15:15:20|7536.9|7524.9|7534.9|7528.9|7536.9|7528.9|7534.9|7524.9|0
1731424530000|2024-11-12 15:15:30|7541.4|7529.4|7541.4|7535.4|7542.9|7535.4|7541.4|7529.4|3
1731424540000|2024-11-12 15:15:40|7542.4|7534.4|7541.9|7535.9|7542.4|7535.9|7541.4|7534.4|1
1731424550000|2024-11-12 15:15:50|7545.3|7533.3|7541.2|7529.2|7545.3|7533.3|7541.2|7529.2|6
1731424560000|2024-11-12 15:16:00|7539.2|7527.2|7538.6|7526.6|7539.2|7527.2|7538.6|7526.6|2
1731424570000|2024-11-12 15:16:10|7538.1|7526.1|7534.4|7522.4|7539.1|7527.1|7534.4|7522.4|4
1731424580000|2024-11-12 15:16:20|7534.3|7522.3|7539.6|7527.6|7545.2|7534.7|7533.7|7521.7|4
1731424590000|2024-11-12 15:16:30|7539.1|7527.1|7539.1|7527.1|7539.1|7527.1|7539.1|7527.1|5
1731424600000|2024-11-12 15:16:40|7537.8|7525.8|7538.2|7526.2|7540.2|7528.2|7531.3|7519.3|23
1731424610000|2024-11-12 15:16:50|7539.1|7527.1|7535.2|7523.2|7539.1|7527.1|7534.6|7522.6|0
1731424620000|2024-11-12 15:17:00|7535.6|7523.6|7532.8|7520.8|7535.9|7523.9|7532.8|7520.8|0
1731424630000|2024-11-12 15:17:10|7532.3|7520.3|7534.4|7522.4|7534.4|7522.4|7530.8|7518.8|0
1731424640000|2024-11-12 15:17:20|7535.8|7523.8|7535.8|7523.8|7535.8|7523.8|7535.8|7523.8|0
1731424650000|2024-11-12 15:17:30|7536.8|7524.8|7540.9|7528.9|7542.3|7530.3|7536.8|7524.8|9
1731424670000|2024-11-12 15:17:50|7538.5|7530.5|7538.5|7530.5|7538.5|7530.5|7538.5|7530.5|0
1731424700000|2024-11-12 15:18:20|7539.9|7527.9|7539.9|7527.9|7539.9|7527.9|7539.9|7527.9|0
1731424730000|2024-11-12 15:18:50|7539.4|7527.4|7539.5|7527.5|7539.5|7527.5|7539.4|7527.4|1
1731424740000|2024-11-12 15:19:00|||||||||1
1731424750000|2024-11-12 15:19:10|7539|7527|7536.5|7530.5|7539|7530.5|7536.5|7527|2
1731424760000|2024-11-12 15:19:20|7545.4|7533.4|7541.9|7529.9|7545.4|7533.4|7541.4|7529.4|7
1731424770000|2024-11-12 15:19:30|7541.8|7529.8|7538.4|7526.4|7541.8|7529.8|7538.4|7526.4|0
1731424780000|2024-11-12 15:19:40|7539|7527|7540|7528|7540.4|7528.4|7539|7527|0
1731424790000|2024-11-12 15:19:50|7545.4|7533.4|7547.4|7535.4|7547.4|7535.4|7545.4|7533.4|0
1731424800000|2024-11-12 15:20:00|7547.9|7535.9|7545.4|7537.4|7547.9|7537.4|7545.4|7535.4|0
1731424810000|2024-11-12 15:20:10|7545.9|7537.9|7545.9|7537.9|7545.9|7537.9|7545.9|7537.9|0
1731424820000|2024-11-12 15:20:20|7545.4|7533.4|7546.9|7534.9|7546.9|7534.9|7545.4|7533.4|0
1731424830000|2024-11-12 15:20:30|7545.4|7537.4|7545.4|7537.4|7545.4|7537.4|7545.4|7537.4|0
1731424860000|2024-11-12 15:21:00|7541.5|7529.5|7540|7528|7542|7530|7535.5|7523.5|0
1731424870000|2024-11-12 15:21:10|7541.6|7529.6|7546.4|7534.4|7546.4|7534.4|7541.6|7529.6|0
1731424880000|2024-11-12 15:21:20|7546.9|7534.9|7544.9|7538.9|7546.9|7538.9|7544.9|7534.9|0
1731424890000|2024-11-12 15:21:30|7545.4|7539.4|7554.4|7542.4|7562.2|7553.4|7545.4|7539.4|3
1731424900000|2024-11-12 15:21:40|7553.9|7541.9|7553.4|7541.4|7553.9|7541.9|7553.4|7541.4|1
1731424910000|2024-11-12 15:21:50|||||||||1
1731424920000|2024-11-12 15:22:00|7549.9|7541.9|7547.9|7541.9|7549.9|7542.4|7547.9|7541.9|1
1731424930000|2024-11-12 15:22:10|7550.8|7538.8|7536.4|7528.4|7550.8|7538.8|7536.4|7528.4|0
1731424940000|2024-11-12 15:22:20|7535.4|7529.4|7535.4|7529.4|7535.4|7529.4|7535.4|7529.4|0
1731424950000|2024-11-12 15:22:30|7534.9|7528.9|7534.9|7528.9|7534.9|7528.9|7534.9|7528.9|0
1731424960000|2024-11-12 15:22:40|7534.4|7528.4|7533.4|7521.4|7535.9|7528.4|7531.4|7521.4|1
1731424970000|2024-11-12 15:22:50|7535.9|7523.9|7535.9|7523.9|7539.9|7527.9|7535.9|7523.9|0
1731425000000|2024-11-12 15:23:20|7534.9|7522.9|7534.9|7522.9|7534.9|7522.9|7534.9|7522.9|0
1731425020000|2024-11-12 15:23:40|7534.8|7522.8|7534.8|7522.8|7534.8|7522.8|7534.8|7522.8|4
1731425030000|2024-11-12 15:23:50|7534.9|7522.9|7534.9|7522.9|7534.9|7522.9|7534.9|7522.9|0
1731425040000|2024-11-12 15:24:00|7532.8|7524.8|7539.9|7527.9|7539.9|7527.9|7530.3|7524.3|0
1731425050000|2024-11-12 15:24:10|7540.4|7528.4|7532.8|7520.8|7540.4|7528.4|7532.8|7520.8|1
1731425060000|2024-11-12 15:24:20|7531.3|7519.3|7525.3|7513.3|7531.3|7519.3|7525.3|7513.3|0
1731425070000|2024-11-12 15:24:30|7524.3|7512.3|7525.8|7513.8|7526.8|7514.8|7519.4|7511.4|0
1731425080000|2024-11-12 15:24:40|7529.8|7521.8|7531.8|7525.8|7532.8|7526.3|7528.8|7520.3|0
1731425100000|2024-11-12 15:25:00|7531.3|7519.3|7543.8|7531.8|7543.8|7531.8|7531.3|7519.3|1
1731425110000|2024-11-12 15:25:10|7542.8|7530.8|7542.3|7530.3|7542.8|7530.8|7542.3|7530.3|0
1731425120000|2024-11-12 15:25:20|7542.8|7530.8|7542.8|7530.8|7542.8|7530.8|7542.8|7530.8|0
1731425150000|2024-11-12 15:25:50|7541.8|7529.8|7541.8|7529.8|7541.8|7529.8|7541.8|7529.8|0
1731425160000|2024-11-12 15:26:00|7540.8|7528.8|7541.8|7529.8|7541.8|7531.3|7538.9|7528.8|1
1731425170000|2024-11-12 15:26:10|7539.3|7531.3|7542.3|7530.3|7542.3|7531.3|7539.3|7529.4|0
1731425180000|2024-11-12 15:26:20|7542.8|7530.8|7542.3|7530.3|7542.8|7530.8|7542.3|7530.3|0
1731425190000|2024-11-12 15:26:30|7541.8|7529.8|7538.8|7530.8|7541.8|7531.3|7538.8|7529.8|0
1731425200000|2024-11-12 15:26:40|||||||||1
1731425220000|2024-11-12 15:27:00|7537.8|7531.8|7534.9|7526.9|7537.8|7531.8|7534.9|7526.9|3
1731425230000|2024-11-12 15:27:10|7535.9|7527.9|7535.9|7527.9|7535.9|7527.9|7535.9|7527.9|0
1731425240000|2024-11-12 15:27:20|7538.3|7526.3|7538.3|7526.3|7538.3|7526.3|7538.3|7526.3|2
1731425250000|2024-11-12 15:27:30|7538.2|7526.2|7538.1|7526.1|7538.2|7526.2|7538.1|7526.1|2
1731425260000|2024-11-12 15:27:40|7541.6|7529.6|7543.5|7531.5|7543.5|7531.5|7541.6|7529.6|0
1731425270000|2024-11-12 15:27:50|7542.1|7530.1|7542.1|7530.1|7542.1|7530.1|7542.1|7530.1|0
1731425280000|2024-11-12 15:28:00|7541.1|7529.1|7556.3|7544.3|7556.8|7544.8|7541.1|7529.1|13
1731425290000|2024-11-12 15:28:10|7556.8|7544.8|7553.8|7541.8|7556.8|7544.8|7553.8|7541.8|0
1731425320000|2024-11-12 15:28:40|7554.8|7542.8|7554.8|7542.8|7554.8|7542.8|7554.8|7542.8|0
1731425330000|2024-11-12 15:28:50|7555.3|7543.3|7556.8|7544.8|7556.8|7544.8|7555.3|7543.3|1
1731425340000|2024-11-12 15:29:00|7556.3|7544.3|7557.8|7545.8|7557.8|7545.8|7555.8|7543.8|0
1731425350000|2024-11-12 15:29:10|7558.3|7546.3|7554.7|7548.7|7560.2|7548.7|7554.7|7546.3|0
1731425370000|2024-11-12 15:29:30|7555.2|7549.2|7558.7|7546.7|7558.7|7549.2|7555.2|7546.7|2
1731425380000|2024-11-12 15:29:40|7560.2|7548.2|7560.7|7548.7|7560.7|7550.2|7558.2|7548.2|0
1731425390000|2024-11-12 15:29:50|7560.8|7548.8|7560.3|7548.3|7562.7|7552.7|7558.7|7548.3|0
1731425400000|2024-11-12 15:30:00|7562.7|7550.7|7552.3|7540.3|7562.7|7550.7|7547.4|7535.4|1
1731425410000|2024-11-12 15:30:10|7551.3|7539.3|7551.8|7539.8|7552.3|7540.3|7551.3|7539.3|0
1731425420000|2024-11-12 15:30:20|7552.3|7540.3|7553.3|7541.3|7553.3|7541.3|7552.3|7540.3|0
1731425430000|2024-11-12 15:30:30|7553.8|7541.8|7553.3|7541.3|7554.3|7542.3|7553.3|7541.3|0
1731425440000|2024-11-12 15:30:40|7553.8|7541.8|7553.8|7541.8|7553.8|7541.8|7553.8|7541.8|0
1731425460000|2024-11-12 15:31:00|7552.3|7545.8|7558.4|7546.4|7561.8|7552.8|7552.3|7543.4|5
1731425470000|2024-11-12 15:31:10|7557.3|7549.3|7556.9|7544.9|7557.8|7550.9|7555.4|7544.9|1
1731425490000|2024-11-12 15:31:30|7556.3|7544.3|7551.9|7539.9|7556.3|7544.3|7550|7538|0
1731425500000|2024-11-12 15:31:40|7551.4|7539.4|7551.5|7539.5|7551.5|7539.5|7551.4|7539.4|0
1731425510000|2024-11-12 15:31:50|7548.5|7536.5|7547.5|7539.5|7548.5|7539.5|7546.5|7536.5|0
1731425520000|2024-11-12 15:32:00|7546.5|7540.5|7550.6|7538.6|7551|7540.5|7546.5|7538.5|3
1731425530000|2024-11-12 15:32:10|7548.6|7540.6|7548.1|7540.1|7548.6|7540.6|7545.7|7539.7|4
1731425540000|2024-11-12 15:32:20|7546.6|7534.6|7548.2|7536.2|7548.2|7536.2|7546.2|7534.2|3
1731425550000|2024-11-12 15:32:30|7548.1|7536.1|7545.2|7533.2|7548.1|7536.1|7545.2|7533.2|6
1731425560000|2024-11-12 15:32:40|7545.7|7533.7|7546.7|7534.7|7547.2|7535.2|7545.7|7533.7|0
1731425570000|2024-11-12 15:32:50|7544.8|7536.8|7545.2|7537.2|7547.8|7537.7|7544.8|7535.8|0
1731425580000|2024-11-12 15:33:00|7545.7|7537.7|7544.2|7538.2|7545.7|7538.2|7544.2|7536.8|0
1731425590000|2024-11-12 15:33:10|7543.7|7537.7|7543.7|7537.7|7543.7|7537.7|7543.7|7537.7|0
1731425600000|2024-11-12 15:33:20|7546.7|7534.7|7542.7|7530.7|7546.7|7534.7|7542.2|7530.2|0
1731425610000|2024-11-12 15:33:30|7543.2|7531.2|7543.9|7531.9|7546.1|7534.1|7542.9|7530.9|4
1731425620000|2024-11-12 15:33:40|7544.4|7532.4|7544.8|7532.8|7544.8|7532.8|7543.3|7531.3|0
1731425640000|2024-11-12 15:34:00|7544.9|7532.9|7538|7526|7545.4|7533.4|7538|7526|0
1731425650000|2024-11-12 15:34:10|7538.5|7526.5|7538.5|7526.5|7538.9|7526.9|7538.5|7526.5|0
1731425660000|2024-11-12 15:34:20|7538.6|7526.6|7541|7529|7541|7529|7538.6|7526.6|3
1731425690000|2024-11-12 15:34:50|7539|7531|7540.5|7532.5|7540.5|7532.5|7539|7531|3
1731425700000|2024-11-12 15:35:00|7542.5|7530.5|7547.1|7535.1|7547.1|7535.1|7541|7529.5|2
1731425710000|2024-11-12 15:35:10|7548.1|7536.1|7555.1|7543.1|7555.1|7543.1|7548.1|7536.1|0
1731425730000|2024-11-12 15:35:30|7555.6|7543.6|7555.6|7543.6|7555.6|7543.6|7555.6|7543.6|0
1731425740000|2024-11-12 15:35:40|7556.6|7544.6|7555.6|7543.6|7556.6|7544.6|7555.6|7543.6|0
1731425750000|2024-11-12 15:35:50|7553.1|7545.1|7563|7551|7563.1|7551.1|7553.1|7544.1|0
1731425760000|2024-11-12 15:36:00|7562.6|7550.6|7560.7|7554.7|7563.1|7555.2|7560.7|7549.1|0
1731425770000|2024-11-12 15:36:10|7562.7|7556.7|7563.6|7557.6|7563.6|7557.6|7562.7|7556.7|5
1731425780000|2024-11-12 15:36:20|||||||||1
1731425800000|2024-11-12 15:36:40|7561.7|7555.7|7553.6|7545.6|7561.7|7555.7|7553.6|7545.6|2
1731425820000|2024-11-12 15:37:00|7551.7|7543.7|7560.6|7548.6|7562.5|7550.5|7551.7|7543.7|2
1731425830000|2024-11-12 15:37:10|7560.1|7548.1|7578|7566|7578|7566|7557.4|7548.1|4
1731425840000|2024-11-12 15:37:20|7577|7569|7577.2|7565.2|7580.1|7569|7577|7565.2|2
1731425850000|2024-11-12 15:37:30|7577.7|7565.7|7586.7|7574.7|7586.7|7574.7|7577.7|7565.7|0
1731425860000|2024-11-12 15:37:40|7586.2|7574.2|7593.1|7581.1|7593.1|7581.1|7586.2|7574.2|0
1731425870000|2024-11-12 15:37:50|7593.6|7581.6|7601.5|7589.5|7606|7594|7593.6|7581.6|4
1731425880000|2024-11-12 15:38:00|7600.5|7588.5|7593|7581|7600.5|7588.5|7593|7581|1
1731425890000|2024-11-12 15:38:10|7596.5|7584.5|7592.1|7580.1|7596.5|7584.5|7592.1|7580.1|0
1731425900000|2024-11-12 15:38:20|7592|7580|7591.1|7579.1|7592|7580|7591|7579|1
1731425920000|2024-11-12 15:38:40|7591.2|7579.2|7592.6|7580.6|7593.1|7581.1|7591.2|7579.2|0
1731425930000|2024-11-12 15:38:50|7593.6|7581.6|7593.6|7581.6|7593.6|7581.6|7593.6|7581.6|0
1731425940000|2024-11-12 15:39:00|7594.1|7582.1|7594.1|7582.1|7594.1|7582.1|7591.6|7579.6|0
1731425950000|2024-11-12 15:39:10|7593.6|7581.6|7591.6|7579.6|7593.6|7581.6|7591.6|7579.6|0
1731425960000|2024-11-12 15:39:20|7584.3|7572.3|7587.2|7575.2|7589.2|7577.2|7584.3|7572.3|3
1731425980000|2024-11-12 15:39:40|7587.1|7575.1|7584.7|7572.7|7587.1|7575.1|7584.2|7572.2|0
1731425990000|2024-11-12 15:39:50|7583.7|7571.7|7583.7|7571.7|7583.7|7571.7|7583.7|7571.7|0
1731426000000|2024-11-12 15:40:00|7583.6|7571.6|7581.2|7569.2|7583.6|7571.6|7580.7|7568.7|0
1731426010000|2024-11-12 15:40:10|7582.2|7570.2|7585.2|7573.2|7585.2|7573.2|7582.2|7570.2|0
1731426020000|2024-11-12 15:40:20|7585.1|7573.1|7583.2|7571.2|7585.1|7573.1|7583.2|7571.2|0
1731426030000|2024-11-12 15:40:30|7583.7|7571.7|7576.2|7564.2|7583.7|7571.7|7576.2|7564.2|0
1731426050000|2024-11-12 15:40:50|7575.2|7563.2|7576.7|7564.7|7576.7|7564.7|7574.2|7562.2|0
1731426060000|2024-11-12 15:41:00|7577.6|7565.6|7577.4|7565.4|7577.9|7565.9|7577.4|7565.4|4
1731426080000|2024-11-12 15:41:20|7574.4|7568.4|7574.4|7566.4|7574.4|7568.4|7573.9|7565.9|0
1731426090000|2024-11-12 15:41:30|7575.9|7563.9|7573.4|7565.4|7575.9|7565.4|7573.4|7563.9|0
1731426100000|2024-11-12 15:41:40|7572.9|7564.9|7575.9|7563.9|7576.9|7565.4|7572.9|7563.9|1
1731426110000|2024-11-12 15:41:50|7576.9|7564.9|7568.1|7556.1|7576.9|7564.9|7564.1|7553.1|1
1731426120000|2024-11-12 15:42:00|7567.7|7555.7|7567.2|7555.2|7567.7|7555.7|7566.7|7554.7|1
1731426130000|2024-11-12 15:42:10|7567.7|7555.7|7567.7|7555.7|7567.7|7555.7|7567.7|7555.7|3
1731426140000|2024-11-12 15:42:20|7566.7|7554.7|7566.7|7554.7|7567.2|7555.2|7566.7|7554.7|0
1731426150000|2024-11-12 15:42:30|7565.7|7553.7|7565.7|7553.7|7565.7|7553.7|7565.7|7553.7|2
1731426160000|2024-11-12 15:42:40|7567.1|7555.1|7561.6|7553.6|7567.1|7555.1|7561.6|7551.2|3
1731426170000|2024-11-12 15:42:50|7560.6|7552.6|7586|7574|7586|7574|7560.6|7552.6|1
1731426180000|2024-11-12 15:43:00|7586.4|7574.4|7581.5|7569.5|7586.4|7574.4|7577|7569|0
1731426190000|2024-11-12 15:43:10|7581.2|7569.2|7575|7563|7581.2|7569.2|7575|7563|0
1731426200000|2024-11-12 15:43:20|7576|7564|7586.9|7578.9|7587|7578.9|7576|7564|2
1731426210000|2024-11-12 15:43:30|7585.4|7577.4|7585.5|7573.5|7587.5|7577.4|7585|7573|0
1731426220000|2024-11-12 15:43:40|7594.9|7586.9|7599.4|7587.4|7599.4|7587.4|7594.9|7584.4|6
1731426230000|2024-11-12 15:43:50|7599.3|7587.3|7596.4|7588.4|7599.3|7588.4|7596.4|7585.4|0
1731426240000|2024-11-12 15:44:00|7595.4|7587.4|7590.9|7582.9|7595.4|7588.4|7590.9|7579.9|3
1731426260000|2024-11-12 15:44:20|7593.9|7581.9|7593.9|7581.9|7593.9|7581.9|7593.9|7581.9|1
1731426270000|2024-11-12 15:44:30|7601.4|7589.4|7601.4|7589.4|7601.4|7589.4|7601.4|7589.4|2
1731426280000|2024-11-12 15:44:40|7599|7587|7605.4|7593.4|7605.4|7593.4|7599|7587|1
1731426290000|2024-11-12 15:44:50|7605.6|7593.6|7608.5|7596.5|7608.5|7596.5|7605.6|7593.6|0
1731426300000|2024-11-12 15:45:00|7608.6|7596.6|7605.5|7593.5|7608.6|7596.6|7605.5|7593.5|0
1731426310000|2024-11-12 15:45:10|7608.6|7596.6|7608.6|7596.6|7609.6|7597.6|7608.5|7596.5|2
1731426330000|2024-11-12 15:45:30|7608.1|7596.1|7602.6|7590.6|7608.1|7596.1|7602.6|7590.6|0
1731426340000|2024-11-12 15:45:40|7601.6|7589.6|7601.6|7589.6|7601.6|7589.6|7599.6|7587.6|0
1731426350000|2024-11-12 15:45:50|7602.6|7590.6|7602.6|7590.6|7603.1|7591.1|7602.6|7590.6|0
1731426360000|2024-11-12 15:46:00|7605.5|7593.5|7611.1|7599.1|7611.1|7599.1|7602.5|7593.5|6
1731426370000|2024-11-12 15:46:10|7611.6|7599.6|7610.6|7602.6|7611.6|7602.6|7610.6|7599.6|0
1731426380000|2024-11-12 15:46:20|7612.1|7600.1|7608.6|7596.6|7612.1|7600.1|7608.6|7596.6|0
1731426390000|2024-11-12 15:46:30|7609.1|7597.1|7608.6|7596.6|7609.1|7597.1|7608.6|7596.6|0
1731426400000|2024-11-12 15:46:40|7599.1|7587.1|7601.1|7589.1|7601.1|7589.1|7596.6|7584.6|1
1731426410000|2024-11-12 15:46:50|7604.5|7592.5|7605.5|7597.5|7605.5|7597.5|7604.5|7592.5|0
1731426420000|2024-11-12 15:47:00|7611.5|7599.5|7611.5|7599.5|7611.5|7599.5|7611.5|7599.5|6
1731426430000|2024-11-12 15:47:10|7612|7600|7612|7600|7612|7600|7612|7600|0
1731426440000|2024-11-12 15:47:20|7610|7598|7609.5|7597.5|7610.9|7598.9|7608.5|7596.5|0
1731426450000|2024-11-12 15:47:30|7610|7598|7607.5|7595.5|7611.5|7599.5|7599|7587|0
1731426460000|2024-11-12 15:47:40|7606|7594|7604|7592|7606.5|7594.5|7604|7592|0
1731426470000|2024-11-12 15:47:50|7603.5|7591.5|7602.1|7590.1|7604.5|7592.5|7597|7585|3
1731426480000|2024-11-12 15:48:00|7602.6|7590.6|7590.1|7578.1|7602.6|7590.6|7589.6|7577.6|1
1731426490000|2024-11-12 15:48:10|7590|7578|7594.1|7582.1|7594.1|7582.1|7586.6|7574.6|0
1731426500000|2024-11-12 15:48:20|7594.6|7582.6|7589.1|7583.1|7595.6|7586.4|7588.6|7582.1|0
1731426510000|2024-11-12 15:48:30|7590|7584|7590|7578|7590|7584|7586.7|7577.5|1
1731426540000|2024-11-12 15:49:00|7584.6|7572.6|7586.6|7574.6|7587.5|7575.5|7584.6|7572.6|0
1731426550000|2024-11-12 15:49:10|7588.5|7576.5|7587.1|7575.1|7588.5|7576.5|7584.6|7572.6|3
1731426560000|2024-11-12 15:49:20|7587|7575|7588.5|7580.5|7589.1|7580.5|7587|7575|6
1731426580000|2024-11-12 15:49:40|7589.5|7581.5|7593.4|7581.4|7593.4|7581.5|7589.5|7579.4|3
1731426590000|2024-11-12 15:49:50|7592.4|7580.4|7591.9|7579.9|7592.4|7580.4|7591.9|7579.9|0
1731426600000|2024-11-12 15:50:00|7589.9|7581.9|7593.8|7585.8|7593.8|7585.8|7589.9|7579.4|3
1731426610000|2024-11-12 15:50:10|7592.9|7584.9|7586.9|7574.9|7592.9|7584.9|7586.9|7574.9|26
1731426620000|2024-11-12 15:50:20|7586.4|7574.4|7584.4|7576.4|7586.4|7576.4|7584.4|7574.4|0
1731426630000|2024-11-12 15:50:30|7583.3|7577.3|7587.4|7575.4|7587.4|7577.3|7583.3|7574.9|2
1731426650000|2024-11-12 15:50:50|7584.4|7576.4|7590.8|7582.8|7591.8|7582.8|7579.9|7567.9|29
1731426660000|2024-11-12 15:51:00|7588.9|7582.9|7587.9|7579.9|7588.9|7582.9|7587.9|7579.9|6
1731426680000|2024-11-12 15:51:20|7587.4|7579.4|7586.5|7580.5|7587.4|7580.5|7586.5|7579.4|6
1731426690000|2024-11-12 15:51:30|7589.4|7577.4|7588.5|7576.5|7589.4|7580|7584.1|7572.1|4
1731426720000|2024-11-12 15:52:00|7588|7576|7585.7|7573.7|7588|7576|7581.6|7569.7|2
1731426730000|2024-11-12 15:52:10|7576.2|7564.2|7575.7|7563.7|7578.1|7566.1|7575.7|7563.7|1
1731426740000|2024-11-12 15:52:20|7575.6|7563.6|7574.2|7562.2|7575.6|7563.6|7574.2|7562.2|4
1731426750000|2024-11-12 15:52:30|7571.4|7559.4|7567.4|7555.4|7571.4|7559.4|7567.4|7555.4|6
1731426760000|2024-11-12 15:52:40|7567.5|7555.5|7562.4|7550.4|7568.9|7556.9|7562.4|7550.4|0
1731426770000|2024-11-12 15:52:50|7562.6|7550.6|7563.1|7551.1|7563.1|7552.6|7558.6|7550.6|0
1731426790000|2024-11-12 15:53:10|7561.7|7549.7|7560.6|7548.6|7561.7|7549.7|7560.6|7548.6|7
1731426800000|2024-11-12 15:53:20|7559.2|7547.2|7562.5|7550.5|7562.5|7550.5|7559.2|7547.2|1
1731426810000|2024-11-12 15:53:30|7563|7551|7560|7548|7563|7551|7560|7548|9
1731426840000|2024-11-12 15:54:00|7560.9|7548.9|7558|7546|7560.9|7548.9|7558|7546|1
1731426850000|2024-11-12 15:54:10|7554|7542|7553.5|7541.5|7554|7542|7553.5|7541.5|0
1731426860000|2024-11-12 15:54:20|7554|7542|7555.4|7543.4|7555.4|7543.4|7553.9|7541.9|1
1731426880000|2024-11-12 15:54:40|7556.4|7544.4|7556.4|7544.4|7556.4|7544.4|7556.4|7544.4|0
1731426900000|2024-11-12 15:55:00|7564.9|7552.9|7570|7558|7570.5|7559.8|7563|7551.9|5
1731426910000|2024-11-12 15:55:10|7570.1|7558.1|7579|7567|7579|7567.9|7570.1|7558.1|1
1731426920000|2024-11-12 15:55:20|7579.5|7567.5|7582.5|7570.5|7582.5|7570.5|7579.5|7567.5|0
1731426930000|2024-11-12 15:55:30|7584|7572|7584|7572|7584|7572|7583.5|7571.5|0
1731426940000|2024-11-12 15:55:40|7584.5|7572.5|7583|7571|7584.5|7572.5|7582.5|7570.5|0
1731426950000|2024-11-12 15:55:50|7582|7570|7584|7572|7584|7572|7581.5|7569.5|0
1731426960000|2024-11-12 15:56:00|7586|7574|7587|7575|7587|7575|7586|7574|1
1731426970000|2024-11-12 15:56:10|7587.5|7575.5|7587.5|7575.5|7587.5|7575.5|7587.5|7575.5|0
1731426980000|2024-11-12 15:56:20|7587.4|7575.4|7586|7574|7587.4|7575.4|7586|7574|0
1731426990000|2024-11-12 15:56:30|7582.5|7570.5|7581.6|7569.6|7582.5|7570.5|7581.6|7569.6|2
1731427000000|2024-11-12 15:56:40|7581.5|7569.5|7581.1|7569.1|7581.5|7569.5|7581.1|7569.1|0
1731427020000|2024-11-12 15:57:00|7581|7569|7580.1|7568.1|7581|7569|7580.1|7568.1|0
1731427040000|2024-11-12 15:57:20|7583.6|7571.6|7584.1|7572.1|7584.1|7572.1|7583.6|7571.6|0
1731427050000|2024-11-12 15:57:30|7585.1|7573.1|7585.1|7573.1|7585.1|7573.1|7584.6|7572.6|0
1731427060000|2024-11-12 15:57:40|7596.6|7584.6|7595.1|7583.1|7596.6|7584.6|7595.1|7583.1|1
1731427070000|2024-11-12 15:57:50|7595.6|7583.6|7597|7585|7597|7585|7595.6|7583.6|1
1731427080000|2024-11-12 15:58:00|7594.6|7586.6|7617.6|7605.6|7617.6|7605.6|7594.6|7586.6|9
1731427090000|2024-11-12 15:58:10|7618.1|7606.1|7613.3|7601.3|7619.6|7607.6|7610.8|7598.8|10
1731427100000|2024-11-12 15:58:20|7612.8|7600.8|7610.4|7598.4|7612.8|7600.8|7610.3|7598.3|0
1731427110000|2024-11-12 15:58:30|7610.8|7598.8|7608.8|7600.8|7613.7|7605.9|7608.8|7598.8|3
1731427120000|2024-11-12 15:58:40|7608.9|7600.9|7609.9|7597.9|7609.9|7600.9|7608.9|7597.9|3
1731427130000|2024-11-12 15:58:50|7609.4|7597.4|7616|7604|7616.5|7608.8|7605.2|7596.1|6
1731427140000|2024-11-12 15:59:00|7616.1|7604.1|7611|7599|7617|7605|7611|7599|0
1731427150000|2024-11-12 15:59:10|7610|7598|7612.1|7600.1|7612.6|7600.6|7609.7|7597.7|4
1731427160000|2024-11-12 15:59:20|7612.3|7600.3|7615.3|7603.3|7615.3|7603.3|7612.3|7600.3|4
1731427170000|2024-11-12 15:59:30|7615.1|7603.1|7615.1|7603.1|7615.1|7603.1|7615.1|7603.1|15
1731427180000|2024-11-12 15:59:40|7616.1|7604.1|7616.1|7604.1|7616.1|7604.1|7616.1|7604.1|0
1731427190000|2024-11-12 15:59:50|7614.7|7602.7|7614.7|7602.7|7614.7|7602.7|7614.7|7602.7|0
1731427200000|2024-11-12 16:00:00|7614.6|7602.6|7613.1|7601.1|7614.6|7602.6|7613.1|7601.1|0
1731427210000|2024-11-12 16:00:10|7613.6|7601.6|7613.6|7601.6|7613.6|7601.6|7613.6|7601.6|0
1731427220000|2024-11-12 16:00:20|7613.1|7601.1|7613.6|7601.6|7613.6|7601.6|7610.6|7598.6|0
1731427230000|2024-11-12 16:00:30|7612.6|7600.6|7611.1|7599.1|7612.6|7600.6|7611.1|7599.1|0
1731427240000|2024-11-12 16:00:40|7610.6|7598.6|7610.6|7598.6|7610.6|7598.6|7610.6|7598.6|0
1731427260000|2024-11-12 16:01:00|7611.1|7599.1|7615|7603|7616.5|7604.5|7611.1|7599.1|0
1731427280000|2024-11-12 16:01:20|7614|7602|7614.1|7602.1|7614.1|7602.1|7614|7602|1
1731427290000|2024-11-12 16:01:30|7613.6|7601.6|7613.6|7601.6|7613.6|7601.6|7613.1|7601.1|0
1731427300000|2024-11-12 16:01:40|7612.6|7600.6|7612.3|7600.3|7612.6|7600.6|7612.1|7600.1|1
1731427310000|2024-11-12 16:01:50|7612.4|7600.4|7611.6|7599.6|7612.4|7600.4|7611.6|7599.6|6
1731427320000|2024-11-12 16:02:00|7611.7|7599.7|7611.7|7599.7|7611.7|7599.7|7611.7|7599.7|1
1731427330000|2024-11-12 16:02:10|7611.2|7599.2|7611.7|7599.7|7611.7|7599.7|7611.2|7599.2|0
1731427340000|2024-11-12 16:02:20|7612.2|7600.2|7609.3|7597.3|7612.2|7600.2|7609.2|7597.2|0
1731427350000|2024-11-12 16:02:30|7610.7|7598.7|7610.2|7598.2|7610.7|7598.7|7610.2|7598.2|0
1731427360000|2024-11-12 16:02:40|7609.7|7597.7|7609.7|7597.7|7609.7|7597.7|7609.7|7597.7|0
1731427370000|2024-11-12 16:02:50|7607.8|7599.8|7607.8|7599.8|7607.8|7599.8|7607.8|7599.8|0
1731427380000|2024-11-12 16:03:00|7610.2|7602.2|7610.4|7602.4|7610.4|7602.4|7610.2|7602.2|15
1731427390000|2024-11-12 16:03:10|7609.8|7603.8|7607.8|7595.8|7609.8|7603.8|7604.5|7595.3|1
1731427400000|2024-11-12 16:03:20|7597.2|7585.2|7597.5|7585.5|7598.2|7586.2|7597.2|7585.2|1
1731427410000|2024-11-12 16:03:30|7590.7|7578.7|7593.7|7581.7|7593.7|7581.7|7589.7|7577.7|0
1731427420000|2024-11-12 16:03:40|7592.8|7580.8|7595.2|7583.2|7595.2|7583.2|7592.8|7580.8|0
1731427440000|2024-11-12 16:04:00|7594.2|7582.2|7591.3|7579.3|7594.2|7582.2|7591.3|7579.3|0
1731427460000|2024-11-12 16:04:20|7591.8|7579.8|7591.8|7579.8|7591.8|7579.8|7591.8|7579.8|0
1731427470000|2024-11-12 16:04:30|7591.4|7579.4|7592.3|7580.3|7592.3|7580.3|7591.4|7579.4|2
1731427480000|2024-11-12 16:04:40|7593.7|7581.7|7593.7|7581.7|7593.7|7581.7|7593.7|7581.7|0
1731427490000|2024-11-12 16:04:50|7593.8|7581.8|7593.8|7581.8|7593.8|7581.8|7593.8|7581.8|0
1731427500000|2024-11-12 16:05:00|7589.8|7581.3|7589.8|7581.8|7593.8|7583.3|7589.8|7581.3|1
1731427520000|2024-11-12 16:05:20|7590.8|7582.8|7591.2|7583.2|7591.2|7583.2|7590.8|7582.8|0
1731427530000|2024-11-12 16:05:30|7591.4|7583.4|7594.2|7586.2|7600|7588|7591.4|7583.4|7
1731427550000|2024-11-12 16:05:50|7593.7|7587.7|7593.7|7587.7|7593.7|7587.7|7593.7|7587.7|0
1731427560000|2024-11-12 16:06:00|7600.8|7588.8|7599.3|7591.3|7602.3|7591.8|7599.3|7588.8|2
1731427570000|2024-11-12 16:06:10|7594.4|7582.4|7594.9|7582.9|7594.9|7582.9|7593.9|7581.9|7
1731427580000|2024-11-12 16:06:20|7597.4|7585.4|7596.1|7588.1|7600.5|7588.5|7596.1|7585.4|3
1731427590000|2024-11-12 16:06:30|7597.1|7589.1|7598.8|7586.8|7600.3|7591|7597.1|7586.8|8
1731427600000|2024-11-12 16:06:40|7598.3|7586.3|7598.4|7586.4|7598.4|7586.4|7598.3|7586.3|0
1731427610000|2024-11-12 16:06:50|7598.3|7586.3|7602.3|7590.3|7602.3|7590.3|7598.3|7586.3|0
1731427620000|2024-11-12 16:07:00|7602.8|7590.8|7603.3|7591.3|7603.3|7591.3|7602.8|7590.8|0
1731427630000|2024-11-12 16:07:10|7602.8|7590.8|7602.3|7590.3|7603.3|7591.3|7602.3|7590.3|3
1731427640000|2024-11-12 16:07:20|7603.3|7591.3|7603.3|7591.3|7603.3|7591.3|7603.3|7591.3|1
1731427650000|2024-11-12 16:07:30|7602.8|7590.8|7602.8|7590.8|7602.8|7592.3|7600.3|7590.8|0
1731427660000|2024-11-12 16:07:40|7602.6|7590.6|7597.8|7585.8|7602.6|7590.6|7597.8|7585.8|1
1731427670000|2024-11-12 16:07:50|7591.9|7583.9|7590.9|7584.9|7593.4|7585.4|7590.9|7583.4|1
1731427680000|2024-11-12 16:08:00|7591.8|7585.8|7588.8|7576.8|7593.7|7585.8|7588.8|7576.8|2
1731427690000|2024-11-12 16:08:10|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|0
1731427710000|2024-11-12 16:08:30|7588.8|7576.8|7588.8|7576.8|7588.8|7576.8|7588.8|7576.8|0
1731427720000|2024-11-12 16:08:40|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|0
1731427740000|2024-11-12 16:09:00|7591.7|7579.7|7591.7|7579.7|7591.7|7579.7|7591.7|7579.7|0
1731427750000|2024-11-12 16:09:10|7590.7|7578.7|7586.8|7574.8|7590.7|7578.7|7586.3|7574.3|1
1731427760000|2024-11-12 16:09:20|7587.7|7575.7|7587.6|7575.6|7587.7|7575.7|7587.5|7575.5|6
1731427770000|2024-11-12 16:09:30|7587.7|7575.7|7587.7|7575.7|7587.7|7575.7|7587.7|7575.7|0
1731427780000|2024-11-12 16:09:40|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|0
1731427800000|2024-11-12 16:10:00|7585.9|7573.9|7584.1|7572.1|7586|7574|7583.5|7571.5|2
1731427810000|2024-11-12 16:10:10|7584.2|7572.2|7583.6|7571.6|7584.2|7572.2|7583.6|7571.6|0
1731427830000|2024-11-12 16:10:30|7583.1|7571.1|7588.1|7576.1|7591.1|7579.1|7583.1|7571.1|3
1731427840000|2024-11-12 16:10:40|7592.6|7580.6|7589.1|7577.1|7592.6|7580.6|7589.1|7577.1|1
1731427850000|2024-11-12 16:10:50|7589.6|7577.6|7590.6|7582.6|7590.6|7582.6|7589.1|7577.1|0
1731427860000|2024-11-12 16:11:00|7593.6|7587.6|7599.7|7587.7|7599.7|7588.1|7593.6|7586.1|4
1731427870000|2024-11-12 16:11:10|7600.2|7588.2|7600.2|7588.2|7600.2|7588.2|7600.2|7588.2|0
1731427890000|2024-11-12 16:11:30|7599.7|7587.7|7599.7|7587.7|7599.7|7587.7|7599.7|7587.7|0
1731427900000|2024-11-12 16:11:40|7597.7|7589.7|7597.7|7589.7|7597.7|7589.7|7597.7|7589.7|0
1731427910000|2024-11-12 16:11:50|7599.6|7587.6|7596.8|7584.8|7599.6|7587.6|7595.4|7583.4|0
1731427920000|2024-11-12 16:12:00|7597.3|7585.3|7595.3|7587.3|7597.3|7589.3|7595.3|7585.3|0
1731427930000|2024-11-12 16:12:10|7594.8|7586.8|7595.8|7589.8|7596.3|7590.3|7594.8|7586.8|1
1731427940000|2024-11-12 16:12:20|7596|7588|7597.5|7585.5|7597.5|7588|7593.4|7585.5|11
1731427950000|2024-11-12 16:12:30|7597|7585|7590|7582|7597|7588|7590|7579.6|3
1731427960000|2024-11-12 16:12:40|||||||||5
1731427970000|2024-11-12 16:12:50|7591|7583|7591.5|7583.5|7593.5|7583.5|7591|7580.9|2
1731427980000|2024-11-12 16:13:00|7590.5|7582.5|7590|7582|7590.5|7582.5|7590|7582|2
1731427990000|2024-11-12 16:13:10|7589.1|7583.1|7590|7582|7590|7583.1|7589.1|7582|1
1731428000000|2024-11-12 16:13:20|7589.1|7581.1|7588.6|7576.6|7591|7581.1|7587.1|7576.6|0
1731428010000|2024-11-12 16:13:30|7585.6|7577.6|7586.6|7574.6|7586.6|7577.6|7585.6|7574.1|0
1731428040000|2024-11-12 16:14:00|7587.6|7575.6|7589.2|7577.2|7590.2|7578.2|7587.6|7575.6|1
1731428050000|2024-11-12 16:14:10|7589.3|7577.3|7592.2|7580.2|7592.2|7580.2|7589.3|7577.3|0
1731428060000|2024-11-12 16:14:20|7591.7|7579.7|7587.9|7575.9|7591.7|7579.7|7587.4|7575.4|15
1731428070000|2024-11-12 16:14:30|7585.9|7577.9|7588.8|7576.8|7588.8|7578.9|7585.9|7576.8|1
1731428080000|2024-11-12 16:14:40|7586.9|7578.9|7587.8|7579.8|7587.8|7579.8|7586.9|7578.9|0
1731428090000|2024-11-12 16:14:50|7587.3|7581.3|7593.8|7581.8|7593.8|7583.8|7587.3|7580.8|2
1731428100000|2024-11-12 16:15:00|7593.3|7581.3|7594|7586|7596.5|7586|7590.9|7580.8|5
1731428110000|2024-11-12 16:15:10|7593.5|7587.5|7602.9|7590.9|7603.8|7591.8|7593.5|7585.5|20
1731428120000|2024-11-12 16:15:20|7603|7591|7605.6|7593.6|7606.5|7594.5|7603|7591|3
1731428130000|2024-11-12 16:15:30|7605.5|7593.5|7606.9|7594.9|7606.9|7594.9|7604.8|7592.8|4
1731428140000|2024-11-12 16:15:40|7606.8|7594.8|7608.9|7596.9|7613.2|7601.2|7606.4|7594.4|1
1731428150000|2024-11-12 16:15:50|7608.6|7596.6|7609.6|7597.6|7609.8|7597.8|7608.6|7596.6|3
1731428160000|2024-11-12 16:16:00|7610.1|7598.1|7612.9|7600.9|7614.9|7604.4|7608.4|7597.7|11
1731428170000|2024-11-12 16:16:10|7611|7603|7613|7601|7614.4|7605.5|7611|7600.5|2
1731428180000|2024-11-12 16:16:20|7612.5|7600.5|7611.5|7599.5|7614.5|7603.5|7611.5|7599.5|0
1731428190000|2024-11-12 16:16:30|7609.9|7601.9|7612.8|7604.8|7612.8|7604.8|7609.9|7601.9|19
1731428200000|2024-11-12 16:16:40|7611.7|7605.7|7626.5|7614.5|7626.5|7617|7611.7|7605.7|8
1731428210000|2024-11-12 16:16:50|7626.9|7614.9|7626.9|7614.9|7626.9|7614.9|7626.9|7614.9|0
1731428220000|2024-11-12 16:17:00|7626|7614|7624.5|7612.5|7627.9|7615.9|7621.1|7611.1|2
1731428230000|2024-11-12 16:17:10|7623.5|7611.5|7622.5|7610.5|7623.5|7611.5|7620.1|7608.1|6
1731428240000|2024-11-12 16:17:20|7621.9|7609.9|7629.4|7617.4|7629.4|7617.4|7621.1|7609.9|16
1731428250000|2024-11-12 16:17:30|7629.9|7617.9|7627.2|7615.2|7631.2|7619.2|7627.2|7615.2|0
1731428260000|2024-11-12 16:17:40|7627.7|7615.7|7630.7|7618.7|7630.7|7618.7|7627.7|7615.7|5
1731428270000|2024-11-12 16:17:50|7629.3|7621.3|7631.2|7619.2|7631.2|7621.3|7629.3|7619.2|2
1731428280000|2024-11-12 16:18:00|7631.6|7619.6|7631.6|7619.6|7633.6|7624.7|7630.6|7619.6|4
1731428290000|2024-11-12 16:18:10|7629.8|7621.8|7629.3|7621.3|7630.3|7622.3|7629.3|7621.3|7
1731428300000|2024-11-12 16:18:20|7628.8|7620.8|7628.8|7620.8|7628.8|7620.8|7628.8|7620.8|0
1731428310000|2024-11-12 16:18:30|7629.3|7621.3|7629.8|7621.8|7629.8|7621.8|7629.3|7621.3|1
1731428320000|2024-11-12 16:18:40|7629.7|7621.7|7634.6|7622.6|7636.5|7624.5|7629.7|7621.7|3
1731428330000|2024-11-12 16:18:50|7632.1|7626.1|7630.5|7624.5|7634.6|7626.1|7630.5|7622.6|1
1731428340000|2024-11-12 16:19:00|7633.6|7621.6|7634.1|7622.1|7634.1|7623.1|7631.1|7621.6|4
1731428350000|2024-11-12 16:19:10|7632|7624|7630|7618|7632|7624|7630|7618|5
1731428360000|2024-11-12 16:19:20|7629|7617|7630.5|7618.5|7630.6|7618.6|7628|7616|2
1731428380000|2024-11-12 16:19:40|7630|7618|7632.5|7620.5|7632.5|7620.5|7630|7618|0
1731428390000|2024-11-12 16:19:50|7633|7621|7638.5|7626.5|7638.5|7629.5|7632.5|7620.5|2
1731428400000|2024-11-12 16:20:00|7637.5|7625.5|7630|7618|7637.5|7625.5|7629.4|7617.4|10
1731428410000|2024-11-12 16:20:10|7630.5|7618.5|7630.5|7618.5|7630.5|7618.5|7630.5|7618.5|0
1731428420000|2024-11-12 16:20:20|7627|7615|7620.5|7608.5|7627|7615|7620.5|7608.5|0
1731428430000|2024-11-12 16:20:30|7619.6|7607.6|7610.7|7598.7|7619.6|7607.6|7610.7|7598.7|3
1731428440000|2024-11-12 16:20:40|7611.2|7599.2|7620.7|7608.7|7620.7|7608.7|7611.2|7599.2|4
1731428450000|2024-11-12 16:20:50|7621.2|7609.2|7624|7612|7624|7612|7621.2|7609.2|1
1731428460000|2024-11-12 16:21:00|7623.5|7611.5|7619.1|7611.1|7624|7612|7619.1|7610|0
1731428470000|2024-11-12 16:21:10|7624|7612|7622.4|7610.4|7624|7613.4|7619.4|7610.4|1
1731428480000|2024-11-12 16:21:20|||||||||1
1731428490000|2024-11-12 16:21:30|7622.9|7610.9|7625.4|7613.4|7625.4|7613.4|7622.9|7610.9|0
1731428500000|2024-11-12 16:21:40|7626.9|7614.9|7628.4|7616.4|7628.4|7616.4|7626.9|7614.9|0
1731428510000|2024-11-12 16:21:50|7625.9|7619.9|7628.9|7616.9|7628.9|7619.9|7625.9|7616.9|1
1731428520000|2024-11-12 16:22:00|7626|7614|7635.9|7623.9|7635.9|7623.9|7626|7614|26
1731428530000|2024-11-12 16:22:10|7637.9|7625.9|7636.4|7628.4|7637.9|7628.4|7636.4|7625.9|1
1731428540000|2024-11-12 16:22:20|7635.8|7623.8|7636.3|7624.3|7636.8|7624.8|7633.8|7621.8|8
1731428550000|2024-11-12 16:22:30|7636.2|7624.2|7630.9|7618.9|7636.2|7624.2|7630.9|7618.9|1
1731428560000|2024-11-12 16:22:40|7631.4|7619.4|7630.9|7618.9|7631.4|7619.4|7630.4|7618.4|0
1731428570000|2024-11-12 16:22:50|7634.3|7626.3|7634.4|7628.4|7637.8|7628.7|7634.3|7625.7|6
1731428580000|2024-11-12 16:23:00|7634.3|7628.3|7631.3|7623.3|7636.3|7628.4|7631.3|7622.3|38
1731428590000|2024-11-12 16:23:10|7630.3|7624.3|7635.8|7623.8|7636.3|7625.8|7630.3|7623.8|3
1731428600000|2024-11-12 16:23:20|7635.3|7623.3|7633.3|7625.3|7635.3|7625.3|7633.3|7623.3|0
1731428610000|2024-11-12 16:23:30|7633.8|7625.8|7636.7|7624.7|7639.1|7627.1|7633.8|7624.7|10
1731428620000|2024-11-12 16:23:40|7636.8|7624.8|7642.3|7630.3|7642.3|7633.4|7636.8|7624.8|12
1731428630000|2024-11-12 16:23:50|7638.3|7626.3|7636.3|7624.3|7638.3|7626.3|7635.3|7623.3|1
1731428640000|2024-11-12 16:24:00|7636.8|7624.8|7635.4|7623.4|7636.8|7624.8|7635.3|7623.3|1
1731428650000|2024-11-12 16:24:10|7634.8|7622.8|7635|7623|7635|7623|7634.8|7622.8|0
1731428660000|2024-11-12 16:24:20|7635.6|7629.6|7635|7623|7635.6|7629.6|7635|7623|2
1731428670000|2024-11-12 16:24:30|7634.5|7622.5|7634.5|7622.5|7634.5|7622.5|7634.5|7622.5|0
1731428700000|2024-11-12 16:25:00|7635.5|7623.5|7634|7626|7635.5|7628|7632.5|7623.5|6
1731428710000|2024-11-12 16:25:10|7635.5|7627.5|7635|7623|7637|7630.5|7630.5|7623|14
1731428720000|2024-11-12 16:25:20|7636.9|7624.9|7637.5|7631.5|7638.4|7631.5|7636.9|7624.9|1
1731428730000|2024-11-12 16:25:30|7640.4|7628.4|7639|7627|7640.4|7628.4|7639|7627|4
1731428740000|2024-11-12 16:25:40|7636.4|7628.4|7633.5|7625.5|7636.4|7628.4|7633.5|7625.5|0
1731428750000|2024-11-12 16:25:50|7636.9|7624.9|7635.5|7623.5|7636.9|7624.9|7634.5|7622.5|5
1731428760000|2024-11-12 16:26:00|7634|7626|7635.1|7623.1|7636|7628|7632.5|7623|2
1731428770000|2024-11-12 16:26:10|7635.5|7623.5|7635.5|7623.5|7635.5|7623.5|7635.5|7623.5|0
1731428780000|2024-11-12 16:26:20|7634.5|7626.5|7633.9|7621.9|7637|7626.5|7633.9|7621.9|25
1731428790000|2024-11-12 16:26:30|7634.1|7622.1|7637.3|7625.3|7637.3|7625.3|7634.1|7622.1|0
1731428800000|2024-11-12 16:26:40|7640.3|7628.3|7640.3|7628.3|7640.3|7628.3|7640.3|7628.3|0
1731428810000|2024-11-12 16:26:50|7637.8|7629.8|7647.3|7635.3|7647.3|7636.9|7637.8|7629.8|1
1731428820000|2024-11-12 16:27:00|7644.4|7632.4|7643|7631|7647|7638.5|7643|7631|1
1731428830000|2024-11-12 16:27:10|7642.5|7630.5|7644.5|7632.5|7644.5|7632.5|7642.5|7630.5|24
1731428840000|2024-11-12 16:27:20|7646|7634|7650.5|7638.5|7650.5|7638.5|7646|7634|0
1731428850000|2024-11-12 16:27:30|7650.4|7638.4|7649|7637|7650.4|7638.4|7647.5|7635.5|0
1731428860000|2024-11-12 16:27:40|7648|7640|7648.5|7640.5|7648.5|7640.5|7648|7640|0
1731428870000|2024-11-12 16:27:50|7651.5|7642.5|7653|7641|7655.3|7643.3|7650|7639.5|11
1731428880000|2024-11-12 16:28:00|7652.5|7640.5|7653.5|7641.5|7653.5|7641.5|7652.5|7640.5|0
1731428890000|2024-11-12 16:28:10|7654.4|7642.4|7655|7643|7655|7643|7654.4|7642.4|3
1731428900000|2024-11-12 16:28:20|7653.4|7645.4|7653.4|7645.4|7653.4|7645.4|7653.4|7645.4|0
1731428910000|2024-11-12 16:28:30|||||||||2
1731428920000|2024-11-12 16:28:40|7656.9|7644.9|7653.5|7645.5|7656.9|7645.5|7653.5|7643.5|3
1731428930000|2024-11-12 16:28:50|7652.1|7646.1|7650.6|7642.6|7652.1|7646.1|7650.6|7642.6|5
1731428940000|2024-11-12 16:29:00|7651.1|7643.1|7647.5|7635.5|7652.5|7643.1|7647.1|7635.1|4
1731428950000|2024-11-12 16:29:10|7647.6|7635.6|7648.1|7636.1|7650|7638|7647.6|7635.6|1
1731428960000|2024-11-12 16:29:20|7647.6|7635.6|7647.6|7635.6|7647.6|7635.6|7647.6|7635.6|0
1731428970000|2024-11-12 16:29:30|7647.1|7635.1|7647.6|7635.6|7647.6|7635.6|7647.1|7635.1|0
1731428980000|2024-11-12 16:29:40|7648.1|7636.1|7648.1|7636.1|7648.1|7636.1|7648.1|7636.1|4
1731428990000|2024-11-12 16:29:50|7644.9|7638.9|7647|7635|7647|7638.9|7644.9|7635|1
1731429000000|2024-11-12 16:30:00|7642|7634|7641.5|7633.5|7642.5|7634.5|7640|7633.5|5
1731429010000|2024-11-12 16:30:10|7642|7634|7640|7628|7642|7635|7638|7626|10
1731429020000|2024-11-12 16:30:20|7641.4|7629.4|7654.4|7642.4|7656.4|7644.4|7640.9|7628.9|2
1731429030000|2024-11-12 16:30:30|7654.1|7642.1|7654.1|7642.1|7654.1|7642.1|7653.6|7641.6|11
1731429040000|2024-11-12 16:30:40|7652.6|7640.6|7645.9|7633.9|7652.6|7640.6|7640.1|7628.1|6
1731429050000|2024-11-12 16:30:50|7641.6|7629.6|7646.1|7634.1|7646.1|7634.1|7641.6|7629.6|7
1731429060000|2024-11-12 16:31:00|7647|7635|7647.9|7639.9|7649.9|7639.9|7644.5|7633.8|3
1731429070000|2024-11-12 16:31:10|7651.8|7639.8|7650.4|7638.4|7652.3|7640.3|7650.4|7638.4|0
1731429080000|2024-11-12 16:31:20|7651.4|7639.4|7651.9|7639.9|7651.9|7639.9|7651.4|7639.4|0
1731429090000|2024-11-12 16:31:30|7653.3|7641.3|7655.9|7643.9|7655.9|7643.9|7653.3|7641.3|6
1731429100000|2024-11-12 16:31:40|7658.8|7646.8|7657.6|7645.6|7658.8|7646.8|7657.3|7645.3|4
1731429110000|2024-11-12 16:31:50|7657.5|7645.5|7657.6|7645.6|7658.1|7646.1|7657.5|7645.5|5
1731429120000|2024-11-12 16:32:00|7658.6|7646.6|7662|7650|7662|7650|7658.6|7646.6|2
1731429130000|2024-11-12 16:32:10|7661.5|7649.5|7662|7650|7662.6|7652.5|7659|7649.5|8
1731429150000|2024-11-12 16:32:30|7662.5|7650.5|7662|7650|7662.5|7650.5|7662|7650|0
1731429160000|2024-11-12 16:32:40|7661.5|7649.5|7651.9|7639.9|7661.5|7651.5|7651.9|7639.9|4
1731429170000|2024-11-12 16:32:50|7651.7|7639.7|7650.5|7638.5|7652.3|7640.3|7650.1|7638.1|22
1731429180000|2024-11-12 16:33:00|7651|7639|7656.8|7644.8|7656.8|7644.8|7647.9|7638.5|12
1731429190000|2024-11-12 16:33:10|7657.2|7645.2|7658.6|7646.6|7658.6|7646.6|7657.1|7645.1|8
1731429210000|2024-11-12 16:33:30|7659.2|7647.2|7660.9|7648.9|7660.9|7648.9|7659.2|7647.2|4
1731429220000|2024-11-12 16:33:40|7661.9|7649.9|7661.9|7649.9|7661.9|7649.9|7661.9|7649.9|0
1731429230000|2024-11-12 16:33:50|7660|7652|7661.9|7649.9|7661.9|7652|7660|7649.9|2
1731429240000|2024-11-12 16:34:00|7660|7652|7658.1|7652.1|7660.4|7653.5|7658.1|7652|1
1731429250000|2024-11-12 16:34:10|7657.6|7651.6|7661.6|7649.6|7663.6|7652.6|7657.6|7648.7|5
1731429260000|2024-11-12 16:34:20|7661.5|7649.5|7663.5|7651.5|7663.5|7651.5|7661.5|7649.5|0
1731429270000|2024-11-12 16:34:30|7664|7652|7664|7652|7664|7652|7664|7652|0
1731429280000|2024-11-12 16:34:40|7662|7654|7662|7654|7662|7654|7662|7654|2
1731429290000|2024-11-12 16:34:50|7664|7652|7662.6|7650.6|7664|7654.1|7662.1|7650.6|1
1731429300000|2024-11-12 16:35:00|7660.6|7652.6|7661.6|7655.6|7662.6|7655.6|7660.6|7652.6|1
1731429310000|2024-11-12 16:35:10|7662.6|7650.6|7659.3|7653.3|7662.7|7653.8|7659.3|7650.6|13
1731429320000|2024-11-12 16:35:20|7660.8|7654.8|7662|7650|7663|7654.8|7660.8|7650|6
1731429330000|2024-11-12 16:35:30|7659|7653|7662.1|7654.1|7662.6|7655.5|7659|7650|19
1731429340000|2024-11-12 16:35:40|7661.6|7653.6|7662|7650|7662|7654.1|7659.9|7650|4
1731429350000|2024-11-12 16:35:50|7662.5|7650.5|7662.5|7650.5|7662.5|7652.4|7660.4|7650.5|3
1731429360000|2024-11-12 16:36:00|7660.4|7652.4|7672.5|7660.5|7672.5|7660.5|7659.6|7650.5|2
1731429370000|2024-11-12 16:36:10|7673|7661|7669.9|7663.9|7673|7664|7669.5|7660.5|1
1731429380000|2024-11-12 16:36:20|7678.2|7666.2|7678.7|7666.7|7678.7|7666.7|7678.2|7666.2|2
1731429390000|2024-11-12 16:36:30|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|0
1731429400000|2024-11-12 16:36:40|7676.7|7664.7|7677.3|7665.3|7677.3|7665.3|7675.3|7663.3|0
1731429410000|2024-11-12 16:36:50|7678.2|7666.2|7660.3|7648.3|7678.2|7666.2|7660.3|7648.3|1
1731429420000|2024-11-12 16:37:00|7660.2|7648.2|7662.3|7650.3|7665.3|7653.3|7658.8|7646.8|0
1731429430000|2024-11-12 16:37:10|7662.8|7650.8|7663.2|7651.2|7663.3|7654.2|7662.2|7650.7|0
1731429440000|2024-11-12 16:37:20|7662.7|7650.7|7667.2|7655.2|7670.3|7658.3|7662.7|7650.7|0
1731429450000|2024-11-12 16:37:30|7669.8|7657.8|7671.8|7659.8|7672.3|7660.3|7667.8|7657.8|0
1731429460000|2024-11-12 16:37:40|7673.8|7661.8|7681.2|7669.2|7681.2|7669.2|7673.8|7661.8|0
1731429470000|2024-11-12 16:37:50|7680.7|7668.7|7689.6|7681.6|7692.2|7681.6|7680.7|7668.7|5
1731429480000|2024-11-12 16:38:00|7688.6|7682.6|7688.5|7680.5|7693|7685|7688.5|7680|13
1731429490000|2024-11-12 16:38:10|7681.5|7669.5|7686.9|7674.9|7686.9|7674.9|7679|7669.5|4
1731429500000|2024-11-12 16:38:20|7686.4|7674.4|7675.7|7667.7|7687.9|7675.9|7675.7|7664.3|18
1731429510000|2024-11-12 16:38:30|7674.7|7663.7|7668.3|7656.3|7676.6|7664.6|7668.3|7656.3|24
1731429520000|2024-11-12 16:38:40|7671.3|7659.3|7674.9|7662.9|7674.9|7662.9|7666.7|7654.7|13
1731429530000|2024-11-12 16:38:50|7674.8|7662.8|7675.8|7663.8|7676.3|7664.3|7674.8|7662.8|1
1731429540000|2024-11-12 16:39:00|7674.8|7662.8|7677.7|7665.7|7677.7|7667.3|7674.3|7662.3|4
1731429550000|2024-11-12 16:39:10|7674.2|7662.2|7670.3|7658.3|7676.8|7664.8|7670.3|7658.3|0
1731429560000|2024-11-12 16:39:20|7672.3|7660.3|7673.7|7661.7|7673.8|7661.8|7672.3|7660.3|1
1731429570000|2024-11-12 16:39:30|7673.8|7661.8|7672.1|7664.1|7677.3|7665.3|7670.2|7661.8|13
1731429580000|2024-11-12 16:39:40|7671.6|7666.1|7671.6|7665.6|7671.6|7666.1|7671.6|7665.6|2
1731429590000|2024-11-12 16:39:50|7674|7662|7662.7|7656.7|7674|7662|7662.7|7656.7|2
1731429600000|2024-11-12 16:40:00|7663.2|7657.2|7663.3|7655.3|7667.4|7657.3|7663.2|7653.9|15
1731429610000|2024-11-12 16:40:10|7662.8|7654.8|7669.9|7657.9|7669.9|7657.9|7661.7|7649.7|9
1731429620000|2024-11-12 16:40:20|7672.4|7660.4|7669.8|7657.8|7672.4|7660.4|7665.5|7653.5|11
1731429630000|2024-11-12 16:40:30|7668.8|7656.8|7670.8|7658.8|7670.8|7658.8|7668.3|7656.3|0
1731429640000|2024-11-12 16:40:40|7672.3|7660.3|7673.3|7661.3|7673.3|7661.3|7672.3|7660.3|2
1731429650000|2024-11-12 16:40:50|7672.3|7660.3|7672.5|7660.5|7672.5|7662.4|7670.4|7660.3|22
1731429660000|2024-11-12 16:41:00|7672|7660|7673.4|7661.4|7674.5|7662.5|7672|7660|8
1731429670000|2024-11-12 16:41:10|7673.3|7661.3|7693.3|7681.3|7695.3|7683.3|7673.3|7661.3|0
1731429680000|2024-11-12 16:41:20|7693.8|7681.8|7689.8|7677.8|7696.3|7684.3|7689.3|7677.3|0
1731429700000|2024-11-12 16:41:40|7690.3|7678.3|7690.3|7678.3|7690.3|7678.3|7690.3|7678.3|3
1731429710000|2024-11-12 16:41:50|7696.3|7684.3|7691.6|7683.6|7697.3|7685.4|7690.9|7681.4|23
1731429720000|2024-11-12 16:42:00|7685.5|7673.5|7679.5|7667.5|7687.5|7677|7679.5|7667.5|13
1731429730000|2024-11-12 16:42:10|7681.5|7669.5|7678.8|7670.8|7681.9|7670.8|7678.8|7668.7|0
1731429740000|2024-11-12 16:42:20|7680.7|7668.7|7677.7|7665.7|7680.7|7668.7|7677.7|7665.7|10
1731429750000|2024-11-12 16:42:30|7677.2|7665.2|7680|7668|7680.5|7668.5|7676|7664|11
1731429760000|2024-11-12 16:42:40|7680.4|7668.4|7683|7671|7683|7671|7679.9|7667.9|18
1731429770000|2024-11-12 16:42:50|7682.9|7670.9|7679.5|7671.5|7683|7671.5|7679.5|7670.5|7
1731429780000|2024-11-12 16:43:00|7678.5|7672.5|7685.4|7673.4|7685.4|7673.4|7678|7670.2|13
1731429790000|2024-11-12 16:43:10|7686.4|7674.4|7685|7673|7687.4|7675.4|7684|7672|2
1731429800000|2024-11-12 16:43:20|7684.5|7672.5|7688.2|7676.2|7688.2|7676.2|7684|7672|3
1731429810000|2024-11-12 16:43:30|7689.1|7677.1|7694.1|7682.1|7694.1|7682.1|7689.1|7677.1|7
1731429820000|2024-11-12 16:43:40|7696|7684|7687.9|7675.9|7696|7684|7687.9|7675.9|7
1731429830000|2024-11-12 16:43:50|7688.4|7676.4|7689.9|7677.9|7689.9|7677.9|7688.4|7676.4|4
1731429840000|2024-11-12 16:44:00|7689.8|7677.8|7683.9|7671.9|7689.9|7677.9|7680.4|7668.4|12
1731429850000|2024-11-12 16:44:10|7683.4|7671.4|7680.2|7672.2|7683.4|7673.3|7680.2|7670.2|7
1731429860000|2024-11-12 16:44:20|7681.6|7669.6|7679|7667|7681.6|7671.5|7675.9|7666.9|10
1731429870000|2024-11-12 16:44:30|7676.9|7668.9|7674.1|7662.1|7676.9|7669|7665.5|7654.5|13
1731429880000|2024-11-12 16:44:40|7674.6|7662.6|7674.8|7662.8|7675.8|7666.3|7674.3|7662.3|9
1731429890000|2024-11-12 16:44:50|7674.9|7662.9|7679.1|7667.1|7679.1|7667.1|7674.9|7662.9|10
1731429900000|2024-11-12 16:45:00|7679.4|7667.4|7672.6|7660.6|7682|7670|7669.1|7657.1|4
1731429910000|2024-11-12 16:45:10|7672.1|7660.1|7679|7667|7679|7667|7670.7|7658.7|7
1731429920000|2024-11-12 16:45:20|7679.6|7667.6|7679|7667|7679.6|7667.6|7679|7667|0
1731429930000|2024-11-12 16:45:30|7678.9|7666.9|7677.8|7665.8|7678.9|7666.9|7671.3|7659.3|5
1731429940000|2024-11-12 16:45:40|7678.3|7666.3|7682|7670|7683|7671|7676.1|7664.1|4
1731429950000|2024-11-12 16:45:50|7681.5|7669.5|7686.4|7674.4|7686.4|7674.4|7681.5|7669.5|6
1731429960000|2024-11-12 16:46:00|7686.5|7674.5|7687.3|7675.3|7687.4|7675.4|7685.3|7673.3|5
1731429970000|2024-11-12 16:46:10|7687.2|7675.2|7675.8|7663.8|7688.2|7677.8|7675.8|7663.8|2
1731429980000|2024-11-12 16:46:20|7676.3|7664.3|7671.1|7663.1|7676.3|7664.3|7671.1|7661.2|19
1731429990000|2024-11-12 16:46:30|7673.1|7661.1|7668.1|7656.1|7673.1|7663.1|7666.3|7656.1|21
1731430000000|2024-11-12 16:46:40|7665.1|7653.1|7669.8|7657.8|7669.9|7659.8|7665.1|7653.1|20
1731430010000|2024-11-12 16:46:50|7669.9|7657.9|7670.8|7658.8|7670.8|7658.8|7669.9|7657.9|1
1731430020000|2024-11-12 16:47:00|7672.3|7664.3|7672.3|7664.3|7672.3|7664.3|7672.3|7664.3|2
1731430030000|2024-11-12 16:47:10|7676.1|7670.1|7677.1|7669.1|7677.1|7670.1|7676.1|7669.1|8
1731430040000|2024-11-12 16:47:20|7678.2|7666.2|7672.3|7660.3|7683.2|7671.2|7666.7|7659.7|15
1731430050000|2024-11-12 16:47:30|7672.4|7660.4|7672.6|7660.6|7672.6|7660.6|7672.4|7660.4|14
1731430060000|2024-11-12 16:47:40|7672.5|7660.5|7674.5|7662.5|7675.5|7663.5|7668.9|7656.9|11
1731430070000|2024-11-12 16:47:50|7673|7661|7674.4|7666.4|7678.8|7666.8|7671.1|7661|14
1731430080000|2024-11-12 16:48:00|7667.1|7659.1|7667.6|7655.6|7681.9|7671|7667.1|7655.6|68
1731430090000|2024-11-12 16:48:10|7667.2|7655.2|7660.6|7648.6|7669.2|7657.2|7659.5|7648.6|20
1731430100000|2024-11-12 16:48:20|7657.2|7651.2|7645.6|7633.6|7657.2|7651.2|7638.2|7626.2|29
1731430110000|2024-11-12 16:48:30|7645.1|7633.1|7638.3|7626.3|7645.7|7634.6|7637.6|7625.6|18
1731430120000|2024-11-12 16:48:40|7637.8|7625.8|7635.1|7627.1|7637.8|7627.1|7634.6|7624.6|21
1731430130000|2024-11-12 16:48:50|7639.6|7627.6|7636.2|7624.2|7641.1|7629.1|7633.1|7623.2|16
1731430140000|2024-11-12 16:49:00|7635.7|7623.7|7643.8|7631.8|7646.8|7634.8|7634.2|7623.7|31
1731430150000|2024-11-12 16:49:10|7644.3|7632.3|7640.7|7634.7|7651.1|7639.1|7640.7|7632.3|17
1731430160000|2024-11-12 16:49:20|7640.2|7628.2|7650.9|7638.9|7651.5|7639.5|7637.3|7627.4|42
1731430170000|2024-11-12 16:49:30|7651|7639|7648.9|7640.9|7655.1|7645.6|7648.9|7638.6|48
1731430180000|2024-11-12 16:49:40|7649.4|7641.4|7655.5|7649.5|7661.6|7651.9|7648.4|7641.4|34
1731430190000|2024-11-12 16:49:50|7654.5|7642.5|7649.8|7641.8|7660.3|7648.3|7648.4|7639.9|23
1731430200000|2024-11-12 16:50:00|7649.3|7641.3|7648.7|7640.7|7651.9|7641.8|7648.7|7638.7|5
1731430210000|2024-11-12 16:50:10|7650.8|7638.8|7659.2|7647.2|7659.2|7647.2|7650.8|7638.8|7
1731430220000|2024-11-12 16:50:20|7662.3|7650.3|7672.3|7660.3|7673.8|7661.8|7662.3|7650.3|0
1731430230000|2024-11-12 16:50:30|7672.4|7660.4|7676.3|7664.3|7676.8|7664.8|7672.4|7660.4|6
1731430240000|2024-11-12 16:50:40|7676.8|7664.8|7681.6|7669.6|7681.6|7669.6|7675.3|7664.8|1
1731430250000|2024-11-12 16:50:50|7680.6|7668.6|7677.2|7665.2|7680.6|7668.6|7676.2|7664.2|0
1731430260000|2024-11-12 16:51:00|7676.2|7664.2|7677.6|7665.6|7679.2|7667.2|7674.5|7664.2|3
1731430270000|2024-11-12 16:51:10|7675.1|7667.1|7667.6|7655.6|7677.6|7669.5|7667.6|7655.6|2
1731430280000|2024-11-12 16:51:20|7666.2|7654.2|7663.6|7651.6|7666.2|7654.6|7662.6|7651.6|0
1731430290000|2024-11-12 16:51:30|7661.1|7649.1|7661.6|7649.6|7663.6|7651.6|7660.7|7648.7|0
1731430300000|2024-11-12 16:51:40|7662.6|7650.6|7662.6|7650.6|7663.2|7652.6|7657.7|7649.5|3
1731430310000|2024-11-12 16:51:50|7663.5|7651.5|7659.1|7647.1|7663.5|7654.6|7655.6|7646.6|11
1731430320000|2024-11-12 16:52:00|7659.6|7647.6|7659.6|7647.6|7659.6|7647.6|7658.6|7646.6|0
1731430330000|2024-11-12 16:52:10|7660.6|7648.6|7661.1|7649.1|7661.1|7649.1|7660.6|7648.6|0
1731430340000|2024-11-12 16:52:20|7659.6|7647.6|7659.6|7647.6|7659.6|7647.6|7659.6|7647.6|0
1731430350000|2024-11-12 16:52:30|7659.5|7647.5|7659.5|7647.5|7659.5|7647.5|7659.5|7647.5|1
1731430360000|2024-11-12 16:52:40|7658.6|7646.6|7658.6|7646.6|7658.6|7646.6|7658.6|7646.6|0
1731430370000|2024-11-12 16:52:50|7656.5|7648.5|7656.5|7648.5|7656.5|7648.5|7656.5|7648.5|0
1731430380000|2024-11-12 16:53:00|7658.7|7646.7|7660.1|7648.1|7660.6|7648.6|7658.7|7646.7|1
1731430390000|2024-11-12 16:53:10|7659.6|7647.6|7659.6|7647.6|7659.6|7647.6|7659.6|7647.6|0
1731430400000|2024-11-12 16:53:20|7658.1|7646.1|7660.5|7648.5|7660.5|7648.5|7658.1|7646.1|0
1731430410000|2024-11-12 16:53:30|7659.1|7647.1|7660.1|7648.1|7660.5|7648.5|7658.6|7646.6|1
1731430420000|2024-11-12 16:53:40|7659.6|7647.6|7660.5|7648.5|7660.5|7648.5|7659.1|7647.1|0
1731430430000|2024-11-12 16:53:50|7659.6|7647.6|7658.1|7646.1|7660.1|7648.1|7658.1|7646.1|0
1731430440000|2024-11-12 16:54:00|7655.1|7647.1|7658.6|7646.6|7658.6|7648|7654|7646.6|2
1731430450000|2024-11-12 16:54:10|7658.7|7646.7|7659.6|7647.6|7659.6|7647.6|7658.6|7646.6|0
1731430470000|2024-11-12 16:54:30|7661.6|7649.6|7664.1|7652.1|7664.1|7652.1|7658.6|7646.6|0
1731430480000|2024-11-12 16:54:40|7665.1|7653.1|7663.6|7651.6|7666.5|7654.5|7663.6|7651.6|0
1731430500000|2024-11-12 16:55:00|7663.1|7651.1|7669.1|7657.1|7669.1|7659|7663.1|7651.1|0
1731430510000|2024-11-12 16:55:10|7671.5|7659.5|7671.6|7659.6|7671.6|7659.6|7671.5|7659.5|0
1731430520000|2024-11-12 16:55:20|7671.1|7659.1|7669|7661|7671.1|7661|7669|7659.1|1
1731430530000|2024-11-12 16:55:30|7672.5|7660.5|7672|7664|7674.5|7664.6|7672|7660.5|2
1731430540000|2024-11-12 16:55:40|7674.6|7662.6|7674.6|7662.6|7674.6|7662.6|7674.6|7662.6|0
1731430550000|2024-11-12 16:55:50|7672.6|7660.6|7671.6|7659.6|7672.6|7660.6|7671.6|7659.6|0
1731430580000|2024-11-12 16:56:20|7673.6|7661.6|7675.1|7663.1|7675.1|7663.1|7673.6|7661.6|0
1731430620000|2024-11-12 16:57:00|7672|7667.1|7674.5|7662.5|7676.1|7667.1|7672|7662.5|1
1731430630000|2024-11-12 16:57:10|7672.5|7664.5|7671.6|7663.6|7672.5|7664.5|7671.5|7663.5|0
1731430650000|2024-11-12 16:57:30|7671.5|7663.5|7671.1|7663.1|7674.5|7664.5|7670.5|7662.5|0
1731430660000|2024-11-12 16:57:40|7670.1|7664.1|7670.1|7664.1|7670.1|7664.1|7670.1|7664.1|0
1731430670000|2024-11-12 16:57:50|7671.1|7663.1|7671.1|7663.1|7671.1|7663.1|7671.1|7663.1|0
1731430700000|2024-11-12 16:58:20|7670.6|7662.6|7671.6|7663.6|7673.5|7663.6|7670.6|7660.6|1
1731430720000|2024-11-12 16:58:40|7672.5|7664.5|7672.5|7664.5|7672.5|7664.5|7672.5|7664.5|0
1731430730000|2024-11-12 16:58:50|7672|7664|7673|7665|7673|7665|7672|7664|1
1731430740000|2024-11-12 16:59:00|7670.3|7664.3|7672.9|7660.9|7673.4|7664.3|7670.3|7660.9|4
1731430750000|2024-11-12 16:59:10|7673.5|7661.5|7673.5|7661.5|7673.5|7663.4|7671.4|7661|2
1731430770000|2024-11-12 16:59:30|7673|7661|7673|7661|7673.1|7661.1|7673|7661|0
1731430780000|2024-11-12 16:59:40|7672.5|7660.5|7654|7642|7672.5|7660.5|7654|7642|0
1731430790000|2024-11-12 16:59:50|7654.1|7642.1|7654.1|7642.1|7654.1|7642.1|7654.1|7642.1|0
1731430800000|2024-11-12 17:00:00|7653.6|7641.6|7653.6|7641.6|7653.6|7641.6|7653.6|7641.6|2
1731430810000|2024-11-12 17:00:10|7654.5|7642.5|7654.1|7642.1|7654.5|7642.5|7648.1|7636.1|0
1731430820000|2024-11-12 17:00:20|7654.6|7642.6|7655.1|7643.1|7655.1|7643.1|7654.6|7642.6|0
1731430840000|2024-11-12 17:00:40|7656|7644|7656|7644|7656|7644|7656|7644|0
1731430850000|2024-11-12 17:00:50|7654.2|7646.2|7659.5|7647.5|7659.5|7649.5|7654.2|7646.2|0
1731430860000|2024-11-12 17:01:00|7659|7647|7656|7644|7659|7647|7656|7644|2
1731430870000|2024-11-12 17:01:10|7653.1|7641.1|7654|7642|7654|7642|7653.1|7641.1|1
1731430900000|2024-11-12 17:01:40|7652|7644|7651.5|7645.5|7652|7645.5|7651.5|7644|0
1731430940000|2024-11-12 17:02:20|7654.4|7648.4|7658.4|7646.4|7658.4|7648.4|7654.4|7645.4|1
1731430950000|2024-11-12 17:02:30|7657.9|7645.9|7657.9|7645.9|7657.9|7645.9|7657.9|7645.9|0
1731430960000|2024-11-12 17:02:40|7658.4|7646.4|7657.9|7645.9|7658.4|7646.4|7657.9|7645.9|0
1731430980000|2024-11-12 17:03:00|7656.4|7644.4|7656.4|7644.4|7656.4|7644.4|7656.4|7644.4|0
1731431000000|2024-11-12 17:03:20|7657.8|7645.8|7656.9|7644.9|7657.8|7645.8|7656.9|7644.9|0
1731431010000|2024-11-12 17:03:30|7658.3|7646.3|7654.4|7642.4|7658.3|7646.3|7654.4|7642.4|0
1731431020000|2024-11-12 17:03:40|7652.4|7644.4|7652.4|7644.4|7653.9|7644.4|7652.4|7641.9|0
1731431030000|2024-11-12 17:03:50|7653.9|7641.9|7653.9|7641.9|7653.9|7641.9|7653.9|7641.9|0
1731431040000|2024-11-12 17:04:00|7655.4|7643.4|7655.4|7643.4|7655.4|7643.4|7655.4|7643.4|0
1731431050000|2024-11-12 17:04:10|7656.3|7644.3|7656.5|7644.5|7656.5|7644.5|7656.3|7644.3|3
1731431060000|2024-11-12 17:04:20|7657.5|7645.5|7658|7646|7658|7646|7657|7645|0
1731431070000|2024-11-12 17:04:30|7658.5|7646.5|7658.5|7646.5|7658.5|7646.5|7658.5|7646.5|0
1731431080000|2024-11-12 17:04:40|7659|7647|7659.5|7647.5|7659.5|7647.5|7659|7647|0
1731431110000|2024-11-12 17:05:10|7660.5|7648.5|7654.6|7642.6|7660.5|7648.5|7654.6|7642.6|1
1731431130000|2024-11-12 17:05:30|7654.1|7642.1|7654.1|7642.1|7654.1|7642.1|7654.1|7642.1|0
1731431170000|2024-11-12 17:06:10|7654.6|7642.6|7655.1|7643.1|7655.1|7643.1|7654.6|7642.6|0
1731431180000|2024-11-12 17:06:20|7653.6|7645.6|7653.6|7645.6|7653.6|7645.6|7653.6|7645.6|0
1731431190000|2024-11-12 17:06:30|7655.7|7643.7|7655.7|7643.7|7655.7|7643.7|7655.7|7643.7|1
1731431200000|2024-11-12 17:06:40|7657.2|7645.2|7657.1|7645.1|7658.1|7646.1|7657.1|7645.1|0
1731431210000|2024-11-12 17:06:50|7657.6|7645.6|7657.6|7645.6|7657.6|7645.6|7657.6|7645.6|0
1731431230000|2024-11-12 17:07:10|7656.6|7650.6|7658.1|7646.1|7658.1|7650.6|7656.6|7646.1|0
1731431240000|2024-11-12 17:07:20|7656.6|7648.6|7655.1|7647.1|7658.1|7650.1|7655.1|7647.1|1
1731431280000|2024-11-12 17:08:00|7654.1|7646.1|7656|7644|7656|7646.1|7654.1|7644|2
1731431290000|2024-11-12 17:08:10|7654|7646|7654|7646|7654|7646|7654|7646|0
1731431310000|2024-11-12 17:08:30|7654.5|7646.5|7654.5|7646.5|7654.5|7646.5|7654.5|7646.5|0
1731431340000|2024-11-12 17:09:00|7653.5|7645.5|7653.5|7645.5|7653.5|7645.5|7653.5|7645.5|0
1731431420000|2024-11-12 17:10:20|7655.9|7647.9|7658.5|7646.5|7658.5|7647.9|7655.9|7645.5|2
1731431450000|2024-11-12 17:10:50|7659|7647|7659|7647|7659|7647|7659|7647|0
1731431480000|2024-11-12 17:11:20|7657.5|7649.5|7657.5|7649.5|7657.5|7649.5|7657.5|7649.5|0
1731431500000|2024-11-12 17:11:40|7656|7650|7656|7650|7656|7650|7656|7650|1
1731431520000|2024-11-12 17:12:00|7655.5|7649.5|7655.5|7649.5|7655.5|7649.5|7655.5|7649.5|2
1731431540000|2024-11-12 17:12:20|7657|7649|7657|7649|7657|7649|7657|7649|1
1731431550000|2024-11-12 17:12:30|7656|7650|7656|7650|7656|7650|7656|7650|0
1731431590000|2024-11-12 17:13:10|7655|7649|7655|7649|7655|7649|7655|7649|0
1731431610000|2024-11-12 17:13:30|7654.9|7648.9|7656|7648|7656|7649|7654.9|7648|3
1731431630000|2024-11-12 17:13:50|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|0
1731431660000|2024-11-12 17:14:20|7656.5|7649|7658|7650|7658|7650|7656.5|7649|0
1731431670000|2024-11-12 17:14:30|7657.5|7649.5|7659|7651|7659|7651|7657.5|7649.5|0
1731431680000|2024-11-12 17:14:40|7661|7649|7664.5|7652.5|7664.5|7652.5|7661|7649|0
1731431700000|2024-11-12 17:15:00|7666|7654|7664.5|7656.5|7666|7658.5|7663.5|7654|0
1731431710000|2024-11-12 17:15:10|7664.6|7656.6|7665|7657|7665|7657|7664.6|7656.6|0
1731431740000|2024-11-12 17:15:40|7664.6|7656.6|7663.5|7651.5|7664.6|7656.6|7663|7651|3
1731431760000|2024-11-12 17:16:00|7662.5|7650.5|7662.5|7650.5|7662.5|7650.5|7662.5|7650.5|0
1731431820000|2024-11-12 17:17:00|7662|7650|7663|7651|7663|7651|7662|7650|0
1731431830000|2024-11-12 17:17:10|7662|7650|7662.1|7650.1|7662.1|7650.1|7662|7650|1
1731431850000|2024-11-12 17:17:30|7657.4|7651.4|7658.4|7650.4|7658.4|7651.4|7657.4|7650.4|1
1731431910000|2024-11-12 17:18:30|7657.4|7651.4|7657.4|7651.4|7657.4|7651.4|7657.4|7651.4|0
1731431920000|2024-11-12 17:18:40|7656.4|7650.4|7656.4|7650.4|7656.4|7650.4|7656.4|7650.4|0
1731431950000|2024-11-12 17:19:10|||||||||1
1731432000000|2024-11-12 17:20:00|7657.4|7651.4|7657.4|7651.4|7657.4|7651.4|7657.4|7651.4|0
1731432050000|2024-11-12 17:20:50|7658.4|7652.4|7658.3|7650.3|7658.9|7652.9|7658.3|7650.3|2
1731432060000|2024-11-12 17:21:00|7658.8|7650.8|7658.8|7650.8|7658.8|7650.8|7658.8|7650.8|0
1731432070000|2024-11-12 17:21:10|7658.3|7650.3|7658.4|7650.4|7658.4|7650.4|7657.9|7649.9|4
1731432080000|2024-11-12 17:21:20|7660.9|7648.9|7661.4|7653.4|7663.4|7653.4|7660.9|7648.9|6
1731432090000|2024-11-12 17:21:30|7657.5|7651.5|7657.5|7651.5|7657.5|7651.5|7657.5|7651.5|0
1731432100000|2024-11-12 17:21:40|7657.9|7649.9|7657.9|7649.9|7657.9|7649.9|7657.9|7649.9|1
1731432110000|2024-11-12 17:21:50|7656.4|7650.4|7659.4|7651.4|7659.4|7651.4|7656.4|7649.5|0
1731432130000|2024-11-12 17:22:10|7659.9|7651.9|7659.9|7651.9|7659.9|7651.9|7659.9|7651.9|0
1731432160000|2024-11-12 17:22:40|7659|7653|7659|7653|7659|7653|7659|7653|0
1731432180000|2024-11-12 17:23:00|7659.9|7653.9|7659.9|7653.9|7659.9|7653.9|7659.9|7653.9|0
1731432190000|2024-11-12 17:23:10|7660.9|7654.9|7660.9|7654.9|7660.9|7654.9|7660.9|7654.9|2
1731432200000|2024-11-12 17:23:20|7661.9|7655.9|7662.9|7656.9|7662.9|7656.9|7661.9|7655.9|0
1731432210000|2024-11-12 17:23:30|7663|7657|7663.9|7657.9|7663.9|7657.9|7663|7657|4
1731432230000|2024-11-12 17:23:50|7664.9|7656.9|7664.9|7656.9|7664.9|7656.9|7664.9|7656.9|0
1731432240000|2024-11-12 17:24:00|7665.4|7657.4|7665.4|7657.4|7665.4|7657.4|7665.4|7657.4|0
1731432310000|2024-11-12 17:25:10|7666.9|7654.9|7673.9|7661.9|7673.9|7661.9|7666.9|7654.9|8
1731432360000|2024-11-12 17:26:00|7673.4|7661.4|7673.3|7661.3|7673.4|7661.4|7673.3|7661.3|0
1731432390000|2024-11-12 17:26:30|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|7672.9|7660.9|0
1731432410000|2024-11-12 17:26:50|7672.8|7660.8|7672.8|7660.8|7672.8|7660.8|7672.8|7660.8|0
1731432420000|2024-11-12 17:27:00|7675.8|7663.8|7674.8|7662.8|7677.3|7665.3|7674.3|7662.3|0
1731432430000|2024-11-12 17:27:10|7675.8|7663.8|7675.8|7663.8|7675.8|7663.8|7675.8|7663.8|0
1731432440000|2024-11-12 17:27:20|7673.8|7665.8|7674.8|7666.8|7674.8|7666.8|7673.8|7665.8|0
1731432460000|2024-11-12 17:27:40|7674.3|7666.3|7674.3|7666.3|7674.3|7666.3|7674.3|7666.3|2
1731432470000|2024-11-12 17:27:50|7675.3|7663.3|7675.3|7663.3|7675.3|7663.3|7675.3|7663.3|0
1731432490000|2024-11-12 17:28:10|7674.8|7662.8|7674.8|7662.8|7675.3|7663.3|7674.8|7662.8|0
1731432500000|2024-11-12 17:28:20|7675.3|7663.3|7674.3|7662.3|7675.3|7663.3|7674.3|7662.3|0
1731432510000|2024-11-12 17:28:30|7675.3|7663.3|7675.3|7663.3|7675.3|7663.3|7675.3|7663.3|0
1731432520000|2024-11-12 17:28:40|7673.3|7665.3|7673.3|7665.3|7673.3|7665.3|7673.3|7665.3|0
1731432540000|2024-11-12 17:29:00|7674.3|7666.3|7678.3|7666.3|7678.3|7666.3|7673.3|7665.3|1
1731432550000|2024-11-12 17:29:10|7679.3|7667.3|7679.3|7667.3|7679.3|7667.3|7679.3|7667.3|0
1731432590000|2024-11-12 17:29:50|7679.4|7667.4|7682.4|7670.4|7682.4|7670.4|7679.4|7667.4|0
1731432600000|2024-11-12 17:30:00|7683.3|7671.3|7683.8|7675.8|7683.8|7675.8|7683.3|7671.3|0
1731432610000|2024-11-12 17:30:10|7685.9|7673.9|7685.9|7673.9|7685.9|7673.9|7685.9|7673.9|0
1731432650000|2024-11-12 17:30:50|7683.3|7675.3|7683.3|7675.3|7683.3|7675.3|7683.3|7675.3|0
1731432660000|2024-11-12 17:31:00|7680.4|7668.4|7675|7663|7680.4|7668.4|7672.8|7663|0
1731432670000|2024-11-12 17:31:10|7677.9|7665.9|7677.9|7665.9|7677.9|7665.9|7677.9|7665.9|0
1731432680000|2024-11-12 17:31:20|7677.3|7665.3|7676.3|7664.3|7677.3|7665.3|7676.3|7664.3|0
1731432710000|2024-11-12 17:31:50|7673.3|7665.3|7673.3|7665.3|7673.3|7665.3|7673.3|7665.3|0
1731432720000|2024-11-12 17:32:00|7673.4|7665.4|7676.9|7668.9|7676.9|7669.8|7673.4|7665.4|0
1731432730000|2024-11-12 17:32:10|7675.8|7669.8|7675.8|7669.8|7676.9|7669.8|7675.8|7668.9|0
1731432780000|2024-11-12 17:33:00|7675.4|7669.4|7674.9|7668.9|7675.4|7669.4|7674.9|7668.9|0
1731432790000|2024-11-12 17:33:10|7674.8|7668.8|7674.8|7668.8|7674.8|7668.8|7674.8|7668.8|0
1731432800000|2024-11-12 17:33:20|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|0
1731432810000|2024-11-12 17:33:30|7678.8|7670.8|7678.8|7670.8|7678.8|7670.8|7678.8|7670.8|2
1731432820000|2024-11-12 17:33:40|7678.3|7670.3|7678.8|7670.8|7678.8|7670.8|7678.3|7670.3|0
1731432830000|2024-11-12 17:33:50|7678.3|7670.3|7680.3|7668.3|7680.3|7670.3|7678.3|7668.3|2
1731432840000|2024-11-12 17:34:00|7678.3|7670.3|7679.1|7667.1|7679.2|7671.7|7676.8|7667.1|1
1731432850000|2024-11-12 17:34:10|7675.7|7667.7|7677.1|7669.1|7679.2|7669.1|7675.7|7665.7|2
1731432860000|2024-11-12 17:34:20|7679.2|7667.2|7679.2|7667.2|7679.2|7667.2|7679.2|7667.2|0
1731432870000|2024-11-12 17:34:30|7679.1|7667.1|7678.6|7666.6|7679.1|7667.1|7678.6|7666.6|3
1731432880000|2024-11-12 17:34:40|7679.1|7667.1|7679.1|7667.1|7679.1|7669.1|7677.1|7667.1|0
1731432890000|2024-11-12 17:34:50|7677.1|7669.1|7677.1|7669.1|7677.1|7669.1|7677.1|7669.1|0
1731432900000|2024-11-12 17:35:00|7676.6|7668.6|7676.1|7668.1|7676.6|7668.6|7676.1|7668.1|0
1731432910000|2024-11-12 17:35:10|7676.6|7668.6|7676.6|7668.6|7677.1|7669.1|7676.6|7668.6|0
1731432930000|2024-11-12 17:35:30|7677.1|7669.1|7677.1|7669.1|7677.1|7669.1|7677.1|7669.1|0
1731432960000|2024-11-12 17:36:00|7677.6|7669.6|7677.6|7669.6|7677.6|7669.6|7677.6|7669.6|0
1731432970000|2024-11-12 17:36:10|7677.1|7669.1|7679.4|7667.4|7679.4|7669.1|7677.1|7667.4|1
1731432980000|2024-11-12 17:36:20|7678.9|7666.9|7678.9|7666.9|7678.9|7666.9|7678.9|7666.9|0
1731433000000|2024-11-12 17:36:40|7679.9|7667.9|7679.9|7667.9|7679.9|7667.9|7679.9|7667.9|0
1731433010000|2024-11-12 17:36:50|7679.4|7667.4|7678.9|7666.9|7679.4|7667.4|7678.9|7666.9|0
1731433020000|2024-11-12 17:37:00|7678.5|7666.5|7678.4|7666.4|7678.5|7668.5|7676.5|7666.4|0
1731433030000|2024-11-12 17:37:10|7676|7668|7678.9|7666.9|7678.9|7668.9|7676|7666.9|0
1731433060000|2024-11-12 17:37:40|7679.9|7667.9|7676.8|7670.8|7679.9|7670.8|7676.8|7667.9|0
1731433070000|2024-11-12 17:37:50|7676.7|7668.7|7678.8|7666.8|7678.8|7668.7|7676.7|7666.8|2
1731433080000|2024-11-12 17:38:00|7679.2|7667.2|7678.7|7666.7|7679.2|7667.2|7678.7|7666.7|0
1731433090000|2024-11-12 17:38:10|7676.7|7668.7|7683.1|7671.1|7683.1|7673.2|7676.7|7668.7|1
1731433100000|2024-11-12 17:38:20|7681.7|7669.7|7681.7|7669.7|7681.7|7669.7|7681.7|7669.7|0
1731433110000|2024-11-12 17:38:30|7683.2|7671.2|7682.2|7670.2|7683.2|7671.2|7682.2|7670.2|0
1731433120000|2024-11-12 17:38:40|7680.2|7672.2|7683.7|7671.7|7683.7|7672.2|7680.2|7671.7|0
1731433190000|2024-11-12 17:39:50|7681.7|7673.7|7681.7|7673.7|7681.7|7673.7|7681.7|7673.7|0
1731433200000|2024-11-12 17:40:00|7681.2|7673.2|7679.7|7673.7|7681.2|7673.7|7679.7|7672.7|0
1731433210000|2024-11-12 17:40:10|7679.2|7673.2|7679.2|7673.2|7679.2|7673.2|7679.2|7673.2|0
1731433260000|2024-11-12 17:41:00|7682.2|7670.2|7681.7|7673.7|7682.2|7673.7|7681.7|7670.2|0
1731433270000|2024-11-12 17:41:10|7681.2|7673.2|7680.7|7672.7|7681.2|7673.2|7680.7|7672.7|0
1731433300000|2024-11-12 17:41:40|7681.2|7673.2|7680.2|7674.2|7681.2|7674.2|7680.2|7673.2|1
1731433310000|2024-11-12 17:41:50|7679.7|7673.7|7679.7|7673.7|7679.7|7673.7|7679.7|7673.7|1
1731433320000|2024-11-12 17:42:00|||||||||2
1731433330000|2024-11-12 17:42:10|||||||||1
1731433350000|2024-11-12 17:42:30|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|0
1731433380000|2024-11-12 17:43:00|7682.5|7670.5|7684|7676|7686.5|7678|7682.5|7670.5|8
1731433390000|2024-11-12 17:43:10|7686.3|7674.3|7689.9|7677.9|7690|7678|7684.3|7674|13
1731433400000|2024-11-12 17:43:20|7689.8|7677.8|7689.8|7677.8|7689.8|7677.8|7689.7|7677.7|0
1731433410000|2024-11-12 17:43:30|7689.9|7677.9|7694.4|7682.4|7694.4|7682.4|7689.9|7677.9|0
1731433420000|2024-11-12 17:43:40|7695|7683|7703.7|7691.7|7703.7|7691.7|7692.9|7683|1
1731433430000|2024-11-12 17:43:50|7701.7|7695.7|7710.3|7702.3|7710.7|7703.3|7701.2|7694.8|11
1731433440000|2024-11-12 17:44:00|7710.8|7702.8|7712.4|7700.4|7712.4|7703.7|7708.8|7698.7|5
1731433450000|2024-11-12 17:44:10|7712.9|7700.9|7712|7700|7713|7701|7711.9|7699.9|0
1731433460000|2024-11-12 17:44:20|7711.9|7699.9|7710|7698|7711.9|7699.9|7707|7695|0
1731433470000|2024-11-12 17:44:30|7710.5|7698.5|7710.5|7698.5|7710.5|7698.5|7710.5|7698.5|0
1731433480000|2024-11-12 17:44:40|7710.6|7698.6|7711|7699|7711|7699|7710.1|7698.1|0
1731433490000|2024-11-12 17:44:50|7711.6|7699.6|7709.1|7697.1|7711.6|7699.6|7709.1|7697.1|0
1731433500000|2024-11-12 17:45:00|7709.6|7697.6|7706.6|7694.6|7709.6|7697.6|7706.6|7694.6|0
1731433510000|2024-11-12 17:45:10|7703.6|7697.6|7705|7693|7707|7698.1|7703.6|7693|3
1731433520000|2024-11-12 17:45:20|7701.9|7695.9|7701.9|7689.9|7702|7695.9|7699.4|7689.4|10
1731433530000|2024-11-12 17:45:30|7702.5|7690.5|7702.5|7690.5|7702.5|7690.5|7702.5|7690.5|0
1731433540000|2024-11-12 17:45:40|7702.4|7690.4|7702.4|7690.4|7702.4|7690.4|7702.4|7690.4|0
1731433560000|2024-11-12 17:46:00|7702.5|7690.5|7702.5|7690.5|7702.5|7690.5|7702.5|7690.5|1
1731433570000|2024-11-12 17:46:10|7702|7690|7702.1|7690.1|7702.1|7690.1|7702|7690|0
1731433580000|2024-11-12 17:46:20|7702|7690|7699.1|7687.1|7702|7690|7698.6|7686.6|0
1731433590000|2024-11-12 17:46:30|7698.1|7686.1|7698.1|7686.1|7698.1|7686.1|7698.1|7686.1|1
1731433600000|2024-11-12 17:46:40|7698.6|7686.6|7696.5|7684.5|7698.6|7686.6|7696.5|7684.5|1
1731433610000|2024-11-12 17:46:50|7698|7686|7698|7686|7698|7686|7698|7686|1
1731433620000|2024-11-12 17:47:00|7698.4|7686.4|7698|7686|7698.4|7686.4|7698|7686|3
1731433630000|2024-11-12 17:47:10|7698.1|7686.1|7698.2|7686.2|7698.2|7686.2|7698|7686|0
1731433650000|2024-11-12 17:47:30|7697.2|7685.2|7696.2|7684.2|7697.2|7685.2|7696.2|7684.2|1
1731433660000|2024-11-12 17:47:40|7695.3|7683.3|7695.3|7683.3|7695.3|7683.3|7695.3|7683.3|0
1731433680000|2024-11-12 17:48:00|7695.7|7683.7|7695.7|7683.7|7695.7|7683.7|7695.7|7683.7|0
1731433690000|2024-11-12 17:48:10|7695.8|7683.8|7695.8|7683.8|7695.8|7683.8|7695.8|7683.8|0
1731433710000|2024-11-12 17:48:30|7696.3|7684.3|7697.3|7685.3|7697.7|7685.7|7696.3|7684.3|3
1731433740000|2024-11-12 17:49:00|7695.8|7683.8|7695.8|7683.8|7695.8|7683.8|7695.8|7683.8|0
1731433750000|2024-11-12 17:49:10|7695.3|7683.3|7695.3|7683.3|7695.3|7683.3|7695.3|7683.3|0
1731433770000|2024-11-12 17:49:30|7691.3|7679.3|7690.9|7678.9|7691.4|7679.4|7690.9|7678.9|1
1731433780000|2024-11-12 17:49:40|7691.4|7679.4|7691.9|7679.9|7691.9|7679.9|7691.4|7679.4|0
1731433790000|2024-11-12 17:49:50|7692.4|7680.4|7691.6|7679.6|7692.4|7680.4|7691.6|7679.6|3
1731433800000|2024-11-12 17:50:00|7691.1|7679.1|7690.1|7678.1|7691.1|7679.1|7690.1|7678.1|0
1731433830000|2024-11-12 17:50:30|7690.2|7678.2|7690.2|7678.2|7690.2|7678.2|7690.2|7678.2|0
1731433840000|2024-11-12 17:50:40|7690.7|7678.7|7690.2|7678.2|7690.7|7678.7|7690.2|7678.2|0
1731433860000|2024-11-12 17:51:00|||||||||1
1731433870000|2024-11-12 17:51:10|7691.7|7679.7|7692.2|7680.2|7692.2|7680.2|7691.7|7679.7|0
1731433890000|2024-11-12 17:51:30|7695.1|7687.1|7695.6|7687.6|7695.6|7687.6|7695.1|7687.1|0
1731433900000|2024-11-12 17:51:40|7694.1|7688.1|7694.6|7688.6|7694.6|7688.6|7694.1|7688.1|1
1731433910000|2024-11-12 17:51:50|7695.6|7689.6|7700.7|7688.7|7700.7|7689.6|7695.6|7687.1|3
1731433920000|2024-11-12 17:52:00|7699|7687|7699|7687|7699|7687|7699|7687|0
1731433930000|2024-11-12 17:52:10|7699.1|7687.1|7700.1|7688.1|7700.1|7688.1|7699.1|7687.1|0
1731433950000|2024-11-12 17:52:30|7698.1|7686.1|7699.1|7687.1|7699.1|7687.1|7698.1|7686.1|2
1731433970000|2024-11-12 17:52:50|7699|7687|7699|7687|7699.1|7687.1|7699|7687|0
1731433980000|2024-11-12 17:53:00|7695.1|7683.1|7694.1|7682.1|7695.1|7683.1|7694.1|7682.1|0
1731433990000|2024-11-12 17:53:10|7693.6|7681.6|7693.6|7681.6|7693.6|7681.6|7693.6|7681.6|0
1731434000000|2024-11-12 17:53:20|7693.7|7681.7|7693.7|7681.7|7693.7|7681.7|7693.7|7681.7|0
1731434010000|2024-11-12 17:53:30|7693.5|7681.5|7693.5|7681.5|7693.5|7681.5|7693.5|7681.5|0
1731434020000|2024-11-12 17:53:40|7693.6|7681.6|7693.6|7681.6|7693.7|7681.7|7693.6|7681.6|0
1731434030000|2024-11-12 17:53:50|7693.5|7681.5|7693.6|7681.6|7693.6|7681.6|7693.5|7681.5|0
1731434040000|2024-11-12 17:54:00|7693.5|7681.5|7693|7681|7693.5|7681.5|7693|7681|0
1731434050000|2024-11-12 17:54:10|7693.1|7681.1|7693.1|7681.1|7693.1|7681.1|7693.1|7681.1|0
1731434060000|2024-11-12 17:54:20|7693|7681|7690.1|7678.1|7693|7681|7690.1|7678.1|0
1731434070000|2024-11-12 17:54:30|||||||||1
1731434100000|2024-11-12 17:55:00|7690.6|7678.6|7696|7684|7696|7684|7690.6|7678.6|0
1731434130000|2024-11-12 17:55:30|7695.9|7683.9|7695.9|7683.9|7695.9|7683.9|7695.9|7683.9|0
1731434140000|2024-11-12 17:55:40|7696|7684|7696|7684|7696|7684|7695.5|7683.5|0
1731434150000|2024-11-12 17:55:50|7695.5|7683.5|7695.5|7683.5|7696|7684|7695.5|7683.5|0
1731434160000|2024-11-12 17:56:00|7695|7683|7695|7683|7695|7683|7695|7683|0
1731434170000|2024-11-12 17:56:10|7694.9|7682.9|7694.9|7682.9|7694.9|7682.9|7694.9|7682.9|0
1731434190000|2024-11-12 17:56:30|7693.9|7681.9|7693.9|7681.9|7693.9|7681.9|7693.9|7681.9|1
1731434200000|2024-11-12 17:56:40|7692.9|7680.9|7692.9|7680.9|7692.9|7680.9|7692.9|7680.9|0
1731434220000|2024-11-12 17:57:00|7692.4|7680.4|7688.9|7680.9|7692.4|7680.9|7688.9|7678.9|1
1731434250000|2024-11-12 17:57:30|7688.8|7680.8|7688.8|7680.8|7688.8|7680.8|7688.8|7680.8|0
1731434260000|2024-11-12 17:57:40|7688.4|7680.4|7688.4|7680.4|7688.4|7680.4|7688.4|7680.4|1
1731434310000|2024-11-12 17:58:30|7687.4|7679.4|7686.4|7680.4|7687.4|7680.4|7686.4|7679.4|1
1731434340000|2024-11-12 17:59:00|||||||||1
1731434350000|2024-11-12 17:59:10|7687.4|7679.4|7690.3|7678.3|7690.3|7680.4|7687.4|7677.8|1
1731434360000|2024-11-12 17:59:20|7694.3|7682.3|7693.8|7681.8|7694.3|7682.3|7693.8|7681.8|1
1731434370000|2024-11-12 17:59:30|7693.3|7681.3|7693.3|7681.3|7693.3|7681.3|7693.3|7681.3|0
1731434380000|2024-11-12 17:59:40|7691.8|7679.8|7691.8|7679.8|7691.8|7679.8|7691.8|7679.8|0
1731434390000|2024-11-12 17:59:50|7689.8|7681.8|7689.8|7681.8|7689.8|7681.8|7689.8|7681.8|0
1731434400000|2024-11-12 18:00:00|7687.8|7679.8|7689.6|7677.6|7690.2|7679.8|7687.8|7677.2|8
1731434410000|2024-11-12 18:00:10|7689.7|7677.7|7686.2|7680.2|7689.7|7680.2|7686.1|7677.7|0
1731434430000|2024-11-12 18:00:30|7689.3|7677.3|7686|7674|7689.3|7677.3|7685.9|7673.9|5
1731434440000|2024-11-12 18:00:40|7688.4|7676.4|7688.4|7676.4|7688.4|7676.4|7688.4|7676.4|0
1731434450000|2024-11-12 18:00:50|7689.9|7677.9|7688.5|7676.5|7689.9|7677.9|7687|7675|4
1731434460000|2024-11-12 18:01:00|7687.5|7675.5|7689|7677|7690.9|7678.9|7687.5|7675.5|1
1731434470000|2024-11-12 18:01:10|7689.5|7677.5|7686.2|7674.2|7689.5|7677.5|7686.2|7674.2|2
1731434490000|2024-11-12 18:01:30|7685.7|7673.7|7685.7|7673.7|7685.7|7673.7|7685.7|7673.7|0
1731434500000|2024-11-12 18:01:40|7683.2|7675.2|7683.2|7675.2|7683.2|7675.2|7683.2|7675.2|0
1731434510000|2024-11-12 18:01:50|7683.7|7675.7|7682.7|7676.7|7683.7|7676.7|7682.7|7675.7|2
1731434520000|2024-11-12 18:02:00|7682.2|7676.2|7682.2|7676.2|7682.2|7676.2|7682.2|7676.2|2
1731434530000|2024-11-12 18:02:10|7685.1|7673.1|7683.7|7675.7|7685.2|7675.7|7683.7|7673.1|2
1731434540000|2024-11-12 18:02:20|7685.2|7673.2|7685.2|7673.2|7685.2|7673.2|7685.2|7673.2|0
1731434560000|2024-11-12 18:02:40|7684.7|7672.7|7684.7|7672.7|7684.7|7672.7|7684.7|7672.7|0
1731434570000|2024-11-12 18:02:50|7684.2|7672.2|7684.7|7672.7|7684.7|7672.7|7684.2|7672.2|0
1731434580000|2024-11-12 18:03:00|7685.7|7673.7|7684.2|7672.2|7685.7|7675.7|7683.7|7672.2|0
1731434590000|2024-11-12 18:03:10|7685.2|7673.2|7684.7|7672.7|7685.2|7674.7|7682.7|7672.7|0
1731434610000|2024-11-12 18:03:30|7685.2|7673.2|7685.2|7673.2|7685.2|7673.2|7685.2|7673.2|0
1731434620000|2024-11-12 18:03:40|7684.7|7672.7|7684.7|7672.7|7684.7|7672.7|7684.7|7672.7|0
1731434630000|2024-11-12 18:03:50|7682.7|7674.7|7682.7|7674.7|7682.7|7674.7|7682.7|7674.7|0
1731434640000|2024-11-12 18:04:00|7683.2|7675.2|7684.7|7672.7|7684.7|7675.2|7683.2|7672.7|0
1731434650000|2024-11-12 18:04:10|7682.7|7674.7|7682.2|7674.2|7684.7|7674.7|7682.2|7672.7|0
1731434660000|2024-11-12 18:04:20|7684.7|7672.7|7682.7|7674.7|7684.7|7674.7|7682.7|7672.7|0
1731434670000|2024-11-12 18:04:30|7682.2|7674.2|7682.2|7674.2|7682.2|7674.2|7682.2|7674.2|0
1731434700000|2024-11-12 18:05:00|7682.7|7674.7|7682.7|7674.7|7682.7|7674.7|7682.7|7674.7|0
1731434730000|2024-11-12 18:05:30|7686.1|7674.1|7686.1|7674.1|7686.1|7674.1|7686.1|7674.1|0
1731434740000|2024-11-12 18:05:40|7684.7|7672.7|7681.6|7675.6|7684.7|7675.6|7681.6|7672.7|2
1731434810000|2024-11-12 18:06:50|7681.5|7675.5|7683.1|7675.1|7683.1|7675.6|7678.6|7672.6|1
1731434820000|2024-11-12 18:07:00|7682.6|7674.6|7683.5|7671.5|7683.5|7675|7681.6|7671.5|0
1731434830000|2024-11-12 18:07:10|7683.1|7671.1|7681.1|7675.1|7683.1|7675.1|7681.1|7671.1|0
1731434840000|2024-11-12 18:07:20|7681.6|7675.6|7682.6|7674.6|7682.6|7675.6|7681.6|7674.6|2
1731434860000|2024-11-12 18:07:40|7682.8|7674.8|7686.6|7678.6|7686.6|7678.6|7682.8|7674.8|0
1731434870000|2024-11-12 18:07:50|7691.1|7679.1|7688.6|7680.6|7691.1|7680.6|7688.6|7679.1|0
1731434880000|2024-11-12 18:08:00|7690.5|7678.5|7687.6|7679.6|7690.5|7680.1|7685.6|7673.6|2
1731434900000|2024-11-12 18:08:20|7688.2|7676.2|7688.2|7676.2|7688.2|7676.2|7688.2|7676.2|0
1731434950000|2024-11-12 18:09:10|7688.3|7676.3|7690.7|7678.7|7692.2|7680.2|7688.3|7676.3|0
1731434960000|2024-11-12 18:09:20|7692.6|7680.6|7692.6|7680.6|7692.6|7680.6|7692.6|7680.6|0
1731434980000|2024-11-12 18:09:40|7693.6|7681.6|7694.1|7682.1|7694.6|7682.6|7693.1|7681.1|0
1731434990000|2024-11-12 18:09:50|7694.2|7682.2|7696.6|7684.6|7696.6|7684.6|7694.2|7682.2|0
1731435000000|2024-11-12 18:10:00|7697.1|7685.1|7695.6|7687.6|7697.1|7687.6|7695.6|7685.1|0
1731435010000|2024-11-12 18:10:10|7696.1|7688.1|7695.6|7687.6|7696.1|7688.1|7695.6|7687.6|0
1731435040000|2024-11-12 18:10:40|7697.6|7685.6|7698.1|7686.1|7698.1|7686.1|7697.6|7685.6|0
1731435060000|2024-11-12 18:11:00|7696.1|7688.1|7696.1|7688.1|7696.1|7688.1|7696.1|7688.1|0
1731435070000|2024-11-12 18:11:10|7695.6|7687.6|7696.6|7684.6|7698|7687.6|7695.6|7683.6|2
1731435080000|2024-11-12 18:11:20|7697.1|7685.1|7697.1|7685.1|7697.1|7685.1|7697.1|7685.1|0
1731435110000|2024-11-12 18:11:50|7697.6|7685.6|7697.6|7685.6|7697.6|7685.6|7697.6|7685.6|0
1731435130000|2024-11-12 18:12:10|7695.9|7687.9|7703.7|7691.7|7703.7|7693.7|7695.9|7687.9|10
1731435140000|2024-11-12 18:12:20|7702.2|7690.2|7704.1|7696.1|7704.9|7697|7700.1|7690.2|3
1731435150000|2024-11-12 18:12:30|7707|7699|7710.2|7698.2|7710.2|7701.1|7707|7695.3|4
1731435160000|2024-11-12 18:12:40|7708.8|7696.8|7708.8|7696.8|7708.8|7696.8|7708.8|7696.8|0
1731435170000|2024-11-12 18:12:50|7709.7|7697.7|7702.3|7694.3|7709.7|7697.7|7700.9|7693.8|0
1731435180000|2024-11-12 18:13:00|7701.8|7693.8|7708.3|7696.3|7709.2|7697.2|7700.9|7691.9|0
1731435190000|2024-11-12 18:13:10|7707.5|7695.5|7708.7|7696.7|7708.7|7696.7|7706.7|7694.7|2
1731435200000|2024-11-12 18:13:20|7709.2|7697.2|7709.9|7703.9|7709.9|7703.9|7709.2|7697.2|2
1731435210000|2024-11-12 18:13:30|||||||||1
1731435220000|2024-11-12 18:13:40|7709.5|7697.5|7716.2|7704.2|7716.2|7704.2|7709.5|7697.5|5
1731435240000|2024-11-12 18:14:00|7712.2|7700.2|7712.2|7700.2|7712.2|7700.2|7712.2|7700.2|0
1731435250000|2024-11-12 18:14:10|7712.3|7700.3|7708.2|7700.2|7714.2|7702.2|7708.2|7698.2|0
1731435260000|2024-11-12 18:14:20|7708.7|7696.7|7708.7|7696.7|7708.7|7696.7|7708.7|7696.7|1
1731435270000|2024-11-12 18:14:30|7708.1|7696.1|7708.1|7696.1|7708.1|7696.1|7708.1|7696.1|0
1731435280000|2024-11-12 18:14:40|7707.1|7695.1|7705.7|7693.7|7707.2|7696.7|7704.7|7693.6|0
1731435290000|2024-11-12 18:14:50|7704.7|7692.7|7705.1|7693.1|7705.6|7693.6|7704.7|7692.7|0
1731435300000|2024-11-12 18:15:00|7704.7|7692.7|7704.7|7692.7|7704.7|7692.7|7704.7|7692.7|0
1731435310000|2024-11-12 18:15:10|7703.2|7691.2|7703.7|7691.7|7703.7|7691.7|7703.2|7691.2|0
1731435330000|2024-11-12 18:15:30|7704.2|7692.2|7703.2|7691.2|7704.2|7692.2|7703.2|7691.2|0
1731435340000|2024-11-12 18:15:40|7702.2|7690.2|7710.1|7702.1|7711.6|7702.1|7700.4|7690.2|1
1731435350000|2024-11-12 18:15:50|7711.6|7699.6|7709.1|7701.1|7711.6|7701.1|7709.1|7699.6|0
1731435360000|2024-11-12 18:16:00|7705.7|7697.7|7708|7696|7708.5|7697.7|7705.7|7695.5|1
1731435370000|2024-11-12 18:16:10|7707|7695|7707|7695|7707|7695|7707|7695|0
1731435380000|2024-11-12 18:16:20|7707.5|7695.5|7707.5|7695.5|7707.5|7695.5|7707.5|7695.5|0
1731435390000|2024-11-12 18:16:30|7707|7695|7715.3|7703.3|7715.3|7703.3|7707|7695|0
1731435400000|2024-11-12 18:16:40|7713.3|7705.3|7714.8|7702.8|7715.3|7705.3|7713.3|7702.8|0
1731435410000|2024-11-12 18:16:50|7714.3|7706.3|7714.3|7706.3|7714.3|7706.3|7714.3|7706.3|0
1731435420000|2024-11-12 18:17:00|7714.8|7706.8|7714.8|7706.8|7714.8|7706.8|7714.8|7706.8|0
1731435430000|2024-11-12 18:17:10|7714.3|7706.3|7714.8|7706.8|7714.8|7706.8|7714.3|7706.3|0
1731435450000|2024-11-12 18:17:30|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|0
1731435460000|2024-11-12 18:17:40|7714.3|7706.3|7712.8|7706.8|7714.3|7707.3|7712.8|7706.3|0
1731435490000|2024-11-12 18:18:10|7713.3|7707.3|7715.9|7707.9|7715.9|7708.3|7713.3|7707.3|1
1731435500000|2024-11-12 18:18:20|7718|7706|7718|7706|7718|7706|7718|7706|0
1731435510000|2024-11-12 18:18:30|7718.5|7706.5|7718.5|7706.5|7718.5|7706.5|7718.5|7706.5|0
1731435520000|2024-11-12 18:18:40|7716.5|7704.5|7716.3|7704.3|7716.5|7704.5|7716.3|7704.3|0
1731435540000|2024-11-12 18:19:00|7717.3|7705.3|7717.3|7705.3|7717.3|7705.3|7717.3|7705.3|0
1731435550000|2024-11-12 18:19:10|7716.8|7704.8|7717.9|7705.9|7717.9|7705.9|7716.8|7704.8|0
1731435580000|2024-11-12 18:19:40|7717.8|7705.8|7717.8|7705.8|7717.8|7705.8|7717.8|7705.8|0
1731435590000|2024-11-12 18:19:50|||||||||1
1731435620000|2024-11-12 18:20:20|7718.3|7706.3|7718.3|7706.3|7718.3|7706.3|7718.3|7706.3|1
1731435630000|2024-11-12 18:20:30|7715.9|7703.9|7715.4|7703.4|7715.9|7703.9|7715.3|7703.3|1
1731435640000|2024-11-12 18:20:40|7714.9|7702.9|7714.9|7702.9|7714.9|7702.9|7714.9|7702.9|0
1731435660000|2024-11-12 18:21:00|7711.9|7699.9|7704.3|7692.3|7711.9|7699.9|7704.3|7692.3|0
1731435670000|2024-11-12 18:21:10|7703.3|7691.3|7701.8|7689.8|7703.3|7691.3|7701.8|7689.8|0
1731435700000|2024-11-12 18:21:40|7701.3|7689.3|7700.3|7688.3|7701.3|7689.3|7700.3|7688.3|0
1731435720000|2024-11-12 18:22:00|7699.8|7687.8|7699.8|7687.8|7699.8|7687.8|7699.8|7687.8|0
1731435730000|2024-11-12 18:22:10|7698.8|7686.8|7699.3|7687.3|7699.3|7687.3|7697.8|7685.8|0
1731435760000|2024-11-12 18:22:40|7698.3|7686.3|7696.2|7688.2|7698.3|7688.2|7696.2|7686.3|0
1731435780000|2024-11-12 18:23:00|7695.7|7687.7|7695.7|7683.7|7698.7|7688.7|7694.3|7682.3|1
1731435790000|2024-11-12 18:23:10|7695.2|7683.2|7695.2|7683.2|7695.2|7683.2|7695.2|7683.2|0
1731435800000|2024-11-12 18:23:20|7694.8|7682.8|7694.8|7682.8|7694.8|7682.8|7694.8|7682.8|0
1731435830000|2024-11-12 18:23:50|7698.3|7686.3|7698.3|7686.3|7698.3|7686.3|7698.3|7686.3|0
1731435840000|2024-11-12 18:24:00|7698.8|7686.8|7698.8|7686.8|7698.8|7686.8|7698.8|7686.8|0
1731435860000|2024-11-12 18:24:20|7699.8|7687.8|7699.8|7687.8|7699.8|7687.8|7699.8|7687.8|0
1731435900000|2024-11-12 18:25:00|7700.3|7688.3|7704.8|7692.8|7704.8|7692.8|7699.4|7687.4|0
1731435910000|2024-11-12 18:25:10|7705.3|7693.3|7705.3|7693.3|7705.3|7693.3|7705.3|7693.3|0
1731435920000|2024-11-12 18:25:20|7704.3|7692.3|7703.8|7691.8|7704.3|7692.3|7703.8|7691.8|0
1731435930000|2024-11-12 18:25:30|7704.3|7692.3|7704.3|7692.3|7704.3|7692.3|7704.3|7692.3|0
1731435950000|2024-11-12 18:25:50|7704.5|7692.5|7705.5|7693.5|7705.5|7693.5|7704.5|7692.5|1
1731435960000|2024-11-12 18:26:00|7706|7694|7700.1|7688.1|7706|7694|7699.6|7687.6|0
1731435970000|2024-11-12 18:26:10|7700|7688|7700|7688|7700.1|7688.1|7700|7688|0
1731435980000|2024-11-12 18:26:20|7700.1|7688.1|7701.5|7689.5|7701.6|7689.6|7700.1|7688.1|3
1731435990000|2024-11-12 18:26:30|7701.4|7689.4|7701.6|7689.6|7701.6|7691.5|7699.5|7689.4|0
1731436000000|2024-11-12 18:26:40|7699.5|7691.5|7703.4|7691.4|7703.4|7691.5|7699.5|7689.4|2
1731436010000|2024-11-12 18:26:50|7703.3|7691.3|7703.8|7691.8|7703.9|7691.9|7702.9|7690.9|0
1731436020000|2024-11-12 18:27:00|7701.8|7693.8|7704.3|7692.3|7704.3|7693.8|7701.8|7691.8|0
1731436040000|2024-11-12 18:27:20|7703.9|7691.9|7703.4|7695.4|7703.9|7695.4|7703.4|7691.9|0
1731436110000|2024-11-12 18:28:30|7705.3|7693.3|7704.9|7692.9|7705.3|7693.3|7703.9|7691.9|0
1731436120000|2024-11-12 18:28:40|7703.4|7695.4|7709.3|7697.3|7709.3|7697.3|7703.4|7695.4|0
1731436130000|2024-11-12 18:28:50|7707.8|7699.8|7709.8|7697.8|7709.8|7699.8|7707.8|7697.8|0
1731436140000|2024-11-12 18:29:00|7709.3|7697.3|7707.8|7695.8|7709.3|7697.3|7707.8|7695.8|1
1731436150000|2024-11-12 18:29:10|7707.3|7695.3|7705.4|7693.4|7707.3|7695.3|7705.4|7693.4|0
1731436160000|2024-11-12 18:29:20|7705.3|7693.3|7700.9|7688.9|7705.3|7693.3|7700.9|7688.9|0
1731436170000|2024-11-12 18:29:30|7701.4|7689.4|7701.9|7689.9|7702.4|7690.4|7701.4|7689.4|0
1731436180000|2024-11-12 18:29:40|7700.9|7688.9|7701.4|7689.4|7701.9|7689.9|7699.9|7687.9|1
1731436190000|2024-11-12 18:29:50|7701.5|7689.5|7702.6|7690.6|7702.6|7690.6|7701.5|7689.5|12
1731491100000|2024-11-13 09:45:00|7698.8|7686.8|7691.8|7679.8|7698.8|7686.8|7682.9|7670.9|8
1731491110000|2024-11-13 09:45:10|7691.7|7679.7|7698.7|7686.7|7698.7|7686.7|7691.7|7679.7|0
1731491120000|2024-11-13 09:45:20|7701.7|7689.7|7712.9|7700.9|7715.8|7703.8|7700.3|7688.3|8
1731491130000|2024-11-13 09:45:30|7712.8|7700.8|7735.6|7723.6|7735.6|7726.8|7712.8|7700.8|5
1731491140000|2024-11-13 09:45:40|7730.3|7718.3|7746.8|7734.8|7754.7|7742.7|7730.3|7718.3|2
1731491150000|2024-11-13 09:45:50|7746.7|7734.7|7743.2|7731.2|7746.7|7734.7|7743.2|7731.2|0
1731491160000|2024-11-13 09:46:00|7745.6|7733.6|7714.9|7702.9|7745.6|7733.6|7714.9|7702.9|0
1731491170000|2024-11-13 09:46:10|7715.9|7703.9|7709.5|7697.5|7718.9|7706.9|7709.5|7697.5|1
1731491180000|2024-11-13 09:46:20|7714.5|7702.5|7715|7703|7715|7703|7713.5|7701.5|1
1731491190000|2024-11-13 09:46:30|7714.5|7702.5|7728|7716|7728|7716|7712|7700|1
1731491200000|2024-11-13 09:46:40|7728.1|7716.1|7732.5|7720.5|7732.5|7720.5|7728.1|7716.1|0
1731491210000|2024-11-13 09:46:50|7734|7722|7729|7717|7734|7722|7729|7717|5
1731491220000|2024-11-13 09:47:00|7728|7716|7725.5|7713.5|7730|7718|7725.5|7713.5|0
1731491230000|2024-11-13 09:47:10|7726|7714|7725.5|7713.5|7726.5|7714.5|7725.5|7713.5|0
1731491240000|2024-11-13 09:47:20|7726.5|7714.5|7726.5|7714.5|7726.5|7714.5|7726.5|7714.5|0
1731491250000|2024-11-13 09:47:30|7726.4|7714.4|7724.5|7712.5|7726.4|7714.4|7724.5|7712.5|0
1731491260000|2024-11-13 09:47:40|7724.4|7712.4|7722.5|7710.5|7725|7713|7719.5|7707.5|0
1731491270000|2024-11-13 09:47:50|7721.5|7709.5|7715|7703|7721.5|7709.5|7715|7703|0
1731491280000|2024-11-13 09:48:00|7714.9|7702.9|7706.9|7694.9|7714.9|7702.9|7706.9|7694.9|2
1731491290000|2024-11-13 09:48:10|7705.9|7693.9|7704.4|7692.4|7705.9|7693.9|7704.4|7692.4|0
1731491300000|2024-11-13 09:48:20|7708.4|7696.4|7708.4|7696.4|7708.4|7696.4|7708.4|7696.4|0
1731491310000|2024-11-13 09:48:30|7708.3|7696.3|7706.4|7694.4|7708.3|7696.3|7706.4|7694.4|0
1731491320000|2024-11-13 09:48:40|7705.9|7693.9|7705.9|7693.9|7705.9|7693.9|7705.9|7693.9|0
1731491330000|2024-11-13 09:48:50|7704.4|7692.4|7708.8|7696.8|7708.8|7696.8|7704.4|7692.4|0
1731491340000|2024-11-13 09:49:00|7709.3|7697.3|7710.3|7698.3|7710.3|7698.3|7709.3|7697.3|0
1731491350000|2024-11-13 09:49:10|7710.8|7698.8|7709.8|7697.8|7710.8|7698.8|7709.8|7697.8|0
1731491360000|2024-11-13 09:49:20|7706.4|7694.4|7705.9|7693.9|7706.4|7694.4|7704.9|7692.9|0
1731491370000|2024-11-13 09:49:30|7705.4|7693.4|7700.9|7688.9|7705.4|7693.4|7700.9|7688.9|0
1731491380000|2024-11-13 09:49:40|7699.4|7687.4|7695.9|7683.9|7699.4|7687.4|7695.9|7683.9|0
1731491400000|2024-11-13 09:50:00|7691.4|7679.4|7686|7674|7693.9|7681.9|7686|7674|13
1731491410000|2024-11-13 09:50:10|7685.3|7673.3|7670|7658|7685.3|7673.3|7670|7658|1
1731491420000|2024-11-13 09:50:20|7669.9|7657.9|7662.5|7650.5|7669.9|7657.9|7662.5|7650.5|0
1731491430000|2024-11-13 09:50:30|7662.6|7650.6|7662.5|7650.5|7662.6|7650.6|7662.5|7650.5|3
1731491450000|2024-11-13 09:50:50|7660.5|7648.5|7657.8|7645.8|7660.5|7648.5|7657.8|7645.8|9
1731491470000|2024-11-13 09:51:10|7658.3|7646.3|7657.3|7645.3|7658.3|7646.3|7657.3|7645.3|0
1731491490000|2024-11-13 09:51:30|7658.7|7646.7|7674|7662|7676|7664|7658.7|7646.7|1
1731491500000|2024-11-13 09:51:40|7675.5|7663.5|7677.5|7665.5|7677.5|7665.5|7675.5|7663.5|0
1731491510000|2024-11-13 09:51:50|7678|7666|7678|7666|7678|7666|7678|7666|0
1731491520000|2024-11-13 09:52:00|7677.5|7665.5|7681|7669|7681|7669|7677.5|7665.5|0
1731491530000|2024-11-13 09:52:10|7678|7666|7679.4|7667.4|7679.5|7667.5|7675|7663|0
1731491540000|2024-11-13 09:52:20|7678|7666|7678|7666|7678|7666|7678|7666|0
1731491550000|2024-11-13 09:52:30|7677.5|7665.5|7680|7668|7680|7668|7675.5|7663.5|0
1731491560000|2024-11-13 09:52:40|7677.5|7665.5|7676.5|7664.5|7677.5|7665.5|7671.6|7659.6|2
1731491570000|2024-11-13 09:52:50|7677|7665|7677.5|7665.5|7678|7666|7677|7665|0
1731491580000|2024-11-13 09:53:00|7676.5|7664.5|7674.9|7662.9|7678|7666|7674.9|7662.9|3
1731491590000|2024-11-13 09:53:10|7672.4|7660.4|7672.5|7660.5|7673|7661|7672|7660|0
1731491600000|2024-11-13 09:53:20|7678.9|7666.9|7702.2|7690.2|7702.2|7690.2|7678.9|7666.9|1
1731491610000|2024-11-13 09:53:30|7702.7|7690.7|7711.6|7699.6|7711.7|7699.7|7702.7|7690.7|0
1731491620000|2024-11-13 09:53:40|7716.1|7704.1|7716.1|7704.1|7716.1|7704.1|7716.1|7704.1|0
1731491630000|2024-11-13 09:53:50|7723.1|7711.1|7724|7712|7724.1|7712.1|7719.1|7707.1|0
1731491640000|2024-11-13 09:54:00|7722.5|7710.5|7729.4|7717.4|7729.4|7717.4|7722.5|7710.5|0
1731491650000|2024-11-13 09:54:10|7733.3|7721.3|7728.7|7716.7|7735.3|7723.3|7728.7|7716.7|2
1731491660000|2024-11-13 09:54:20|7730.2|7718.2|7729.1|7717.1|7730.2|7718.2|7729.1|7717.1|1
1731491670000|2024-11-13 09:54:30|7731.6|7719.6|7739.6|7727.6|7739.6|7727.6|7731.6|7719.6|5
1731491680000|2024-11-13 09:54:40|7740.1|7728.1|7742.1|7736.1|7742.1|7736.1|7737.2|7728.1|1
1731491690000|2024-11-13 09:54:50|7746.4|7734.4|7749.9|7737.9|7751.3|7739.3|7746.4|7734.4|1
1731491700000|2024-11-13 09:55:00|7750.4|7738.4|7749.8|7737.8|7750.4|7738.4|7748.4|7736.4|1
1731491710000|2024-11-13 09:55:10|7749.9|7737.9|7748.3|7736.3|7749.9|7737.9|7748.3|7736.3|0
1731491730000|2024-11-13 09:55:30|7727.1|7715.1|7733.4|7721.4|7733.4|7721.4|7727.1|7715.1|0
1731491740000|2024-11-13 09:55:40|7741.3|7729.3|7745.2|7733.2|7745.2|7733.2|7741.3|7729.3|0
1731491750000|2024-11-13 09:55:50|7745.3|7733.3|7749.7|7737.7|7749.7|7737.7|7745.3|7733.3|0
1731491760000|2024-11-13 09:56:00|7754.7|7742.7|7742.8|7730.8|7754.7|7742.7|7732.4|7720.4|0
1731491770000|2024-11-13 09:56:10|7742.7|7730.7|7739.3|7727.3|7742.7|7730.7|7739.3|7727.3|0
1731491780000|2024-11-13 09:56:20|7748.7|7736.7|7777.4|7765.4|7780.5|7768.5|7748.7|7736.7|1
1731491790000|2024-11-13 09:56:30|7777.3|7765.3|7779.8|7767.8|7779.8|7767.8|7777.2|7765.2|1
1731491800000|2024-11-13 09:56:40|7780.4|7768.4|7782|7770|7782|7770|7780.4|7768.4|0
1731491810000|2024-11-13 09:56:50|7781.5|7769.5|7781.5|7769.5|7781.5|7769.5|7781.5|7769.5|0
1731491820000|2024-11-13 09:57:00|7781.2|7769.2|7775.4|7763.4|7781.2|7769.2|7774.4|7762.4|0
1731491830000|2024-11-13 09:57:10|7775.5|7763.5|7777.5|7765.5|7777.5|7765.5|7773|7761|0
1731491850000|2024-11-13 09:57:30|7777|7765|7776.5|7764.5|7777|7765|7776.5|7764.5|0
1731491860000|2024-11-13 09:57:40|7776.3|7764.3|7769|7757|7776.3|7764.3|7769|7757|0
1731491870000|2024-11-13 09:57:50|7768.5|7756.5|7767|7755|7768.5|7756.5|7766.5|7754.5|0
1731491880000|2024-11-13 09:58:00|7767.5|7755.5|7771.5|7759.5|7771.5|7759.5|7767.5|7755.5|0
1731491890000|2024-11-13 09:58:10|7772|7760|7772|7760|7772|7760|7772|7760|0
1731491900000|2024-11-13 09:58:20|7771.4|7759.4|7765.5|7753.5|7771.4|7759.4|7765.5|7753.5|0
1731491930000|2024-11-13 09:58:50|7763.5|7751.5|7761.5|7749.5|7763.5|7751.5|7760.5|7748.5|0
1731491940000|2024-11-13 09:59:00|7769|7757|7771|7759|7771|7759|7769|7757|0
1731491950000|2024-11-13 09:59:10|7771.5|7759.5|7779|7767|7779|7767|7771.5|7759.5|0
1731491960000|2024-11-13 09:59:20|7780|7768|7780|7768|7780|7768|7780|7768|0
1731491970000|2024-11-13 09:59:30|7779.5|7767.5|7780.1|7768.1|7789.5|7777.5|7779.5|7767.5|0
1731491980000|2024-11-13 09:59:40|7782|7770|7775.6|7763.6|7782.1|7770.1|7773.7|7761.7|1
1731491990000|2024-11-13 09:59:50|7776.6|7764.6|7776.6|7764.6|7776.6|7764.6|7776.6|7764.6|0
1731492000000|2024-11-13 10:00:00|7775.2|7767.2|7784|7772|7784|7774.5|7774.2|7767.2|2
1731492010000|2024-11-13 10:00:10|7784.1|7772.1|7784.5|7772.5|7784.5|7772.5|7784.1|7772.1|0
1731492020000|2024-11-13 10:00:20|7782|7776|7779.7|7767.7|7783.1|7776|7779.7|7767.7|1
1731492030000|2024-11-13 10:00:30|7783.2|7771.2|7777.1|7765.1|7783.2|7771.2|7777.1|7765.1|3
1731492040000|2024-11-13 10:00:40|7779|7767|7772.5|7760.5|7779|7767|7772.5|7760.5|0
1731492060000|2024-11-13 10:01:00|7772|7760|7751.5|7739.5|7772|7760|7751.5|7739.5|0
1731492070000|2024-11-13 10:01:10|7750|7738|7758|7746|7758|7746|7750|7738|0
1731492080000|2024-11-13 10:01:20|7759|7747|7759.5|7747.5|7759.5|7747.5|7758|7746|0
1731492090000|2024-11-13 10:01:30|7759|7747|7755.5|7743.5|7759|7747|7755.5|7743.5|2
1731492100000|2024-11-13 10:01:40|7756.5|7744.5|7759.6|7747.6|7761.6|7749.6|7754|7742|0
1731492110000|2024-11-13 10:01:50|7758.1|7746.1|7754.1|7742.1|7758.1|7746.1|7754.1|7742.1|0
1731492120000|2024-11-13 10:02:00|7753.1|7741.1|7752.1|7740.1|7753.1|7741.1|7752.1|7740.1|1
1731492130000|2024-11-13 10:02:10|7750.6|7738.6|7750.1|7738.1|7750.6|7738.6|7750.1|7738.1|0
1731492140000|2024-11-13 10:02:20|7748.6|7736.6|7748.6|7736.6|7748.6|7736.6|7747.6|7735.6|0
1731492150000|2024-11-13 10:02:30|7748.7|7736.7|7749.1|7737.1|7749.1|7737.1|7748.7|7736.7|0
1731492160000|2024-11-13 10:02:40|7751.1|7739.1|7753.1|7741.1|7753.2|7741.2|7751.1|7739.1|0
1731492170000|2024-11-13 10:02:50|7752.1|7740.1|7752.1|7740.1|7752.1|7740.1|7752.1|7740.1|0
1731492180000|2024-11-13 10:03:00|7750.6|7738.6|7742.2|7730.2|7750.6|7738.6|7742.2|7730.2|0
1731492190000|2024-11-13 10:03:10|7738.3|7726.3|7735.3|7723.3|7738.3|7726.3|7735.3|7723.3|0
1731492200000|2024-11-13 10:03:20|7737.8|7725.8|7734.8|7722.8|7737.8|7725.8|7734.8|7722.8|0
1731492210000|2024-11-13 10:03:30|7736.3|7724.3|7740.8|7728.8|7740.8|7728.8|7735.8|7723.8|0
1731492220000|2024-11-13 10:03:40|7740.3|7728.3|7740.3|7728.3|7740.3|7728.3|7740.3|7728.3|0
1731492230000|2024-11-13 10:03:50|7742.7|7730.7|7740.8|7728.8|7742.7|7730.7|7740.8|7728.8|0
1731492250000|2024-11-13 10:04:10|7745.2|7733.2|7744.7|7732.7|7745.2|7733.2|7744.7|7732.7|0
1731492260000|2024-11-13 10:04:20|7743.7|7731.7|7743.7|7731.7|7743.7|7731.7|7743.7|7731.7|0
1731492280000|2024-11-13 10:04:40|7745.7|7733.7|7750.7|7738.7|7750.7|7738.7|7745.2|7733.2|0
1731492290000|2024-11-13 10:04:50|7751.2|7739.2|7751.7|7739.7|7751.7|7739.7|7751.2|7739.2|0
1731492300000|2024-11-13 10:05:00|7752.6|7740.6|7752.7|7740.7|7752.7|7740.7|7752.6|7740.6|0
1731492310000|2024-11-13 10:05:10|7756.2|7744.2|7756.2|7744.2|7756.2|7744.2|7756.2|7744.2|1
1731492320000|2024-11-13 10:05:20|7755.8|7743.8|7755.8|7743.8|7755.8|7743.8|7755.8|7743.8|0
1731492340000|2024-11-13 10:05:40|7756.7|7744.7|7756.7|7744.7|7756.7|7744.7|7756.7|7744.7|0
1731492350000|2024-11-13 10:05:50|||||||||2
1731492370000|2024-11-13 10:06:10|7756.9|7744.9|7769.1|7757.1|7769.1|7757.1|7756.9|7744.9|0
1731492390000|2024-11-13 10:06:30|7769.2|7757.2|7769.2|7757.2|7770.6|7758.6|7769.2|7757.2|0
1731492400000|2024-11-13 10:06:40|7768.7|7756.7|7768.7|7756.7|7768.7|7756.7|7768.7|7756.7|0
1731492410000|2024-11-13 10:06:50|7768.8|7756.8|7767.6|7755.6|7769.8|7757.8|7767.6|7755.6|1
1731492420000|2024-11-13 10:07:00|7766.6|7754.6|7767.1|7755.1|7767.1|7755.1|7766.6|7754.6|0
1731492430000|2024-11-13 10:07:10|7767|7755|7758.6|7746.6|7767|7755|7758.6|7746.6|2
1731492440000|2024-11-13 10:07:20|7759.6|7747.6|7758.4|7746.4|7759.6|7747.6|7758.4|7746.4|1
1731492480000|2024-11-13 10:08:00|7757.9|7745.9|7757.5|7745.5|7757.9|7745.9|7757.5|7745.5|0
1731492490000|2024-11-13 10:08:10|7757.4|7745.4|7755.5|7743.5|7757.5|7745.5|7755.5|7743.5|2
1731492520000|2024-11-13 10:08:40|7756|7744|7756|7744|7756|7744|7756|7744|0
1731492540000|2024-11-13 10:09:00|7755|7743|7754|7742|7755|7743|7754|7742|0
1731492550000|2024-11-13 10:09:10|7752.6|7740.6|7755|7743|7755|7743|7752.6|7740.6|0
1731492570000|2024-11-13 10:09:30|7753.6|7741.6|7764.5|7752.5|7764.5|7752.5|7753.6|7741.6|0
1731492580000|2024-11-13 10:09:40|7761|7749|7758.5|7746.5|7761.5|7749.5|7758.5|7746.5|0
1731492590000|2024-11-13 10:09:50|7758.7|7746.7|7768.9|7756.9|7768.9|7756.9|7758.7|7746.7|0
1731492600000|2024-11-13 10:10:00|7767.9|7755.9|7770.4|7758.4|7770.4|7758.4|7766.9|7754.9|0
1731492610000|2024-11-13 10:10:10|7770|7758|7770.4|7758.4|7770.4|7758.4|7769.9|7757.9|1
1731492620000|2024-11-13 10:10:20|7772.5|7760.5|7783.3|7771.3|7783.3|7771.3|7772.5|7760.5|0
1731492630000|2024-11-13 10:10:30|7782.8|7770.8|7782.8|7770.8|7782.8|7770.8|7782.8|7770.8|0
1731492640000|2024-11-13 10:10:40|7782.9|7770.9|7780.9|7768.9|7783.4|7771.4|7780.9|7768.9|1
1731492650000|2024-11-13 10:10:50|7782.4|7770.4|7784.9|7772.9|7784.9|7772.9|7782.4|7770.4|0
1731492660000|2024-11-13 10:11:00|7785.4|7773.4|7785.9|7773.9|7785.9|7773.9|7785.4|7773.4|0
1731492690000|2024-11-13 10:11:30|7792.8|7780.8|7795.9|7783.9|7795.9|7783.9|7792.8|7780.8|0
1731492700000|2024-11-13 10:11:40|7797.4|7785.4|7786.3|7774.3|7797.4|7785.4|7786.3|7774.3|0
1731492710000|2024-11-13 10:11:50|7785.9|7773.9|7784.9|7772.9|7785.9|7773.9|7784.9|7772.9|0
1731492720000|2024-11-13 10:12:00|7786.4|7774.4|7786.9|7774.9|7786.9|7774.9|7786.4|7774.4|0
1731492730000|2024-11-13 10:12:10|7788.6|7776.6|7795.9|7783.9|7795.9|7783.9|7788.6|7776.6|0
1731492740000|2024-11-13 10:12:20|7797.4|7785.4|7797.8|7785.8|7797.9|7785.9|7797.4|7785.4|0
1731492750000|2024-11-13 10:12:30|7797.4|7785.4|7797.4|7785.4|7797.4|7785.4|7797.4|7785.4|0
1731492760000|2024-11-13 10:12:40|7798.9|7786.9|7798.9|7786.9|7798.9|7786.9|7798.9|7786.9|0
1731492770000|2024-11-13 10:12:50|7798.8|7786.8|7795.4|7783.4|7798.8|7786.8|7795.4|7783.4|0
1731492780000|2024-11-13 10:13:00|7796|7784|7797.4|7785.4|7797.4|7785.4|7796|7784|0
1731492800000|2024-11-13 10:13:20|7797.3|7785.3|7795.9|7783.9|7797.3|7785.3|7794.9|7782.9|0
1731492810000|2024-11-13 10:13:30|7795.4|7783.4|7795.4|7783.4|7795.4|7783.4|7795.4|7783.4|0
1731492820000|2024-11-13 10:13:40|7794.4|7782.4|7794.9|7782.9|7794.9|7782.9|7794.4|7782.4|0
1731492830000|2024-11-13 10:13:50|7794|7782|7794.9|7782.9|7794.9|7782.9|7794|7782|0
1731492840000|2024-11-13 10:14:00|7796.9|7784.9|7796.4|7784.4|7796.9|7784.9|7796.4|7784.4|0
1731492850000|2024-11-13 10:14:10|7778.9|7766.9|7778.9|7766.9|7778.9|7766.9|7777.9|7765.9|0
1731492860000|2024-11-13 10:14:20|7779.9|7767.9|7779.9|7767.9|7779.9|7767.9|7779.9|7767.9|0
1731492880000|2024-11-13 10:14:40|7779.4|7767.4|7778|7766|7779.4|7767.4|7778|7766|0
1731492890000|2024-11-13 10:14:50|7780|7768|7777.9|7765.9|7780|7768|7777.9|7765.9|0
1731492910000|2024-11-13 10:15:10|7778|7766|7780.9|7768.9|7780.9|7768.9|7778|7766|0
1731492930000|2024-11-13 10:15:30|7778.3|7766.3|7777.4|7765.4|7778.3|7766.3|7777.4|7765.4|1
1731492940000|2024-11-13 10:15:40|7782.4|7770.4|7781.4|7769.4|7782.4|7770.4|7781.4|7769.4|0
1731492950000|2024-11-13 10:15:50|7780.9|7768.9|7780.4|7768.4|7780.9|7768.9|7780.4|7768.4|0
1731492960000|2024-11-13 10:16:00|7781.4|7769.4|7782.4|7770.4|7782.4|7770.4|7781.4|7769.4|2
1731492970000|2024-11-13 10:16:10|7782.6|7770.6|7788.4|7776.4|7788.4|7776.4|7782.6|7770.6|0
1731492980000|2024-11-13 10:16:20|7787.9|7775.9|7791.4|7779.4|7791.4|7779.4|7787.9|7775.9|0
1731492990000|2024-11-13 10:16:30|7791.9|7779.9|7787.4|7775.4|7793.4|7781.4|7787.4|7775.4|1
1731493000000|2024-11-13 10:16:40|7788.4|7776.4|7788.4|7776.4|7788.4|7776.4|7788.4|7776.4|0
1731493010000|2024-11-13 10:16:50|7787.9|7775.9|7789.9|7777.9|7791.4|7779.4|7787.9|7775.9|0
1731493020000|2024-11-13 10:17:00|7791.8|7779.8|7788.9|7776.9|7791.8|7779.8|7788.9|7776.9|0
1731493030000|2024-11-13 10:17:10|7786.9|7774.9|7786.9|7774.9|7786.9|7774.9|7786.9|7774.9|0
1731493040000|2024-11-13 10:17:20|7786.4|7774.4|7786.4|7774.4|7786.4|7774.4|7786.4|7774.4|0
1731493050000|2024-11-13 10:17:30|7786.9|7774.9|7786.9|7774.9|7786.9|7774.9|7786.9|7774.9|0
1731493070000|2024-11-13 10:17:50|7785.4|7773.4|7782.4|7770.4|7785.4|7773.4|7782.4|7770.4|1
1731493100000|2024-11-13 10:18:20|7781.9|7769.9|7783.9|7771.9|7783.9|7771.9|7781.4|7769.4|0
1731493110000|2024-11-13 10:18:30|7782.9|7770.9|7792.3|7780.3|7792.3|7780.3|7782.4|7770.4|0
1731493120000|2024-11-13 10:18:40|7788.4|7776.4|7794.8|7782.8|7794.8|7782.8|7788.4|7776.4|0
1731493140000|2024-11-13 10:19:00|7794.3|7782.3|7794.3|7782.3|7794.3|7782.3|7791.4|7779.4|0
1731493150000|2024-11-13 10:19:10|7790.9|7778.9|7791.8|7779.8|7794.3|7782.3|7788.9|7776.9|0
1731493160000|2024-11-13 10:19:20|7791.4|7779.4|7793.8|7781.8|7794.8|7782.8|7790.8|7779.4|0
1731493180000|2024-11-13 10:19:40|7790.9|7778.9|7792.3|7780.3|7792.3|7780.3|7790.9|7778.9|0
1731493190000|2024-11-13 10:19:50|7788.4|7776.4|7790.9|7778.9|7790.9|7778.9|7788.4|7776.4|0
1731493200000|2024-11-13 10:20:00|7791.3|7779.3|7792.8|7780.8|7795.8|7783.8|7791.3|7779.3|0
1731493210000|2024-11-13 10:20:10|7791.4|7779.4|7794.8|7782.8|7797.7|7786.8|7791.4|7779.4|0
1731493230000|2024-11-13 10:20:30|7794.3|7782.3|7794.3|7782.3|7794.3|7782.3|7794.3|7782.3|0
1731493260000|2024-11-13 10:21:00|7795.8|7783.8|7795.8|7783.8|7795.8|7783.8|7795.8|7783.8|0
1731493280000|2024-11-13 10:21:20|7796.8|7784.8|7801.8|7789.8|7801.8|7792.7|7795.8|7784.8|2
1731493290000|2024-11-13 10:21:30|7800.8|7792.8|7801.3|7793.3|7803.7|7795.3|7800.8|7789.3|2
1731493300000|2024-11-13 10:21:40|7802.3|7794.3|7802.3|7794.3|7802.3|7794.3|7802.3|7794.3|0
1731493310000|2024-11-13 10:21:50|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|0
1731493320000|2024-11-13 10:22:00|7804.2|7796.2|7801.8|7789.8|7806.6|7799.7|7801.7|7789.7|1
1731493330000|2024-11-13 10:22:10|7799.8|7787.8|7797.4|7785.4|7799.8|7787.8|7797.4|7785.4|0
1731493340000|2024-11-13 10:22:20|7796.9|7784.9|7799.3|7787.3|7800.3|7788.3|7796.9|7784.9|0
1731493350000|2024-11-13 10:22:30|7798.3|7786.3|7798.3|7786.3|7798.3|7786.3|7798.3|7786.3|0
1731493360000|2024-11-13 10:22:40|7797.9|7785.9|7799.8|7787.8|7799.8|7787.8|7797.9|7785.9|0
1731493370000|2024-11-13 10:22:50|7800.3|7788.3|7800.3|7788.3|7800.3|7788.3|7800.3|7788.3|0
1731493390000|2024-11-13 10:23:10|7799.3|7787.3|7798.4|7786.4|7799.3|7787.3|7795.9|7783.9|0
1731493400000|2024-11-13 10:23:20|7803.7|7791.7|7804.7|7796.7|7805.2|7796.7|7803.7|7791.7|0
1731493410000|2024-11-13 10:23:30|7806.6|7798.6|7802.7|7790.7|7808.8|7799.2|7801.7|7789.7|4
1731493420000|2024-11-13 10:23:40|7803.2|7791.2|7803.1|7791.1|7803.2|7791.2|7803.1|7791.1|2
1731493430000|2024-11-13 10:23:50|7801.2|7793.2|7803.5|7791.5|7803.6|7793.2|7801.2|7791.5|1
1731493440000|2024-11-13 10:24:00|7799.6|7787.6|7798.1|7792.1|7799.6|7792.1|7798.1|7787.6|0
1731493460000|2024-11-13 10:24:20|7801.1|7789.1|7797.1|7789.1|7801.1|7789.1|7797.1|7789.1|2
1731493480000|2024-11-13 10:24:40|7799.3|7787.3|7799.3|7787.3|7799.4|7787.4|7799.3|7787.3|11
1731493490000|2024-11-13 10:24:50|7801.3|7789.3|7809.4|7797.4|7814.4|7802.4|7801.3|7789.3|5
1731493500000|2024-11-13 10:25:00|7810|7798|7819.9|7807.9|7820.8|7808.8|7810|7798|0
1731493510000|2024-11-13 10:25:10|7821.8|7809.8|7835.8|7823.8|7835.8|7823.8|7821.8|7809.8|0
1731493520000|2024-11-13 10:25:20|7837.8|7825.8|7824.3|7812.3|7841.2|7829.2|7824.3|7812.3|2
1731493530000|2024-11-13 10:25:30|7824.1|7812.1|7821.3|7809.3|7824.1|7812.1|7819.3|7807.3|12
1731493540000|2024-11-13 10:25:40|7821.2|7809.2|7817.3|7805.3|7821.3|7809.3|7812.8|7800.8|0
1731493550000|2024-11-13 10:25:50|7819.3|7807.3|7822.3|7810.3|7822.3|7810.3|7819.3|7807.3|0
1731493560000|2024-11-13 10:26:00|7823.3|7811.3|7822.3|7810.3|7823.3|7811.3|7818.8|7806.8|0
1731493570000|2024-11-13 10:26:10|7822.8|7810.8|7822.8|7810.8|7822.8|7810.8|7822.8|7810.8|0
1731493580000|2024-11-13 10:26:20|7827.7|7815.7|7833.7|7821.7|7833.7|7821.7|7822.1|7814.1|1
1731493590000|2024-11-13 10:26:30|7837.6|7825.6|7842.3|7830.3|7843.3|7831.3|7837.6|7825.6|1
1731493600000|2024-11-13 10:26:40|7845.7|7833.7|7845.7|7833.7|7845.7|7833.7|7845.7|7833.7|0
1731493610000|2024-11-13 10:26:50|7845.2|7833.2|7842.2|7830.2|7845.2|7833.2|7841.2|7829.2|1
1731493620000|2024-11-13 10:27:00|7843.2|7831.2|7842.2|7830.2|7843.2|7831.2|7842.2|7830.2|0
1731493630000|2024-11-13 10:27:10|7841.7|7829.7|7842.2|7830.2|7842.2|7830.2|7841.7|7829.7|0
1731493640000|2024-11-13 10:27:20|7841.2|7829.2|7840.7|7828.7|7841.2|7829.2|7840.7|7828.7|0
1731493670000|2024-11-13 10:27:50|7831.7|7819.7|7831.7|7819.7|7831.7|7819.7|7831.7|7819.7|0
1731493680000|2024-11-13 10:28:00|7831.2|7819.2|7826.7|7814.7|7831.2|7819.2|7825.7|7813.7|0
1731493690000|2024-11-13 10:28:10|7827.7|7815.7|7831.7|7819.7|7832.2|7820.2|7827.7|7815.7|0
1731493700000|2024-11-13 10:28:20|7832.7|7820.7|7832.7|7820.7|7832.7|7820.7|7832.7|7820.7|0
1731493710000|2024-11-13 10:28:30|7833.2|7821.2|7833.3|7821.3|7833.3|7821.3|7833.2|7821.2|0
1731493720000|2024-11-13 10:28:40|7836.2|7824.2|7835.7|7823.7|7836.2|7824.2|7835.7|7823.7|0
1731493730000|2024-11-13 10:28:50|7847.7|7835.7|7852.7|7840.7|7852.7|7840.7|7847.7|7835.7|1
1731493740000|2024-11-13 10:29:00|7859.2|7847.2|7861.7|7849.7|7861.7|7849.7|7859.2|7847.2|1
1731493750000|2024-11-13 10:29:10|7862.2|7850.2|7858.2|7846.2|7862.2|7850.2|7858.2|7846.2|0
1731493760000|2024-11-13 10:29:20|7858.1|7846.1|7865.2|7853.2|7865.2|7853.2|7857.7|7845.7|0
1731493770000|2024-11-13 10:29:30|7859.2|7847.2|7858.6|7846.6|7859.2|7847.2|7856.7|7844.7|0
1731493780000|2024-11-13 10:29:40|7858.9|7846.9|7865.2|7853.2|7868.2|7856.2|7858.9|7846.9|1
1731493790000|2024-11-13 10:29:50|7865.7|7853.7|7874.2|7862.2|7874.2|7862.2|7865.6|7853.6|0
1731493800000|2024-11-13 10:30:00|7878.2|7866.2|7894.6|7886.6|7896.6|7886.6|7877.7|7865.7|2
1731493810000|2024-11-13 10:30:10|7895.6|7887.6|7872.7|7860.7|7901.1|7889.1|7872.7|7860.7|3
1731493820000|2024-11-13 10:30:20|7874.7|7862.7|7886.7|7874.7|7889.2|7877.2|7874.2|7862.2|0
1731493830000|2024-11-13 10:30:30|7886.6|7874.6|7887.2|7875.2|7887.7|7875.7|7878.9|7866.9|0
1731493840000|2024-11-13 10:30:40|7886.7|7874.7|7886.2|7874.2|7887.2|7875.2|7886.2|7874.2|0
1731493850000|2024-11-13 10:30:50|7880.7|7868.7|7881.2|7869.2|7881.2|7869.2|7880.7|7868.7|0
1731493860000|2024-11-13 10:31:00|7879.2|7867.2|7876.7|7864.7|7879.2|7867.2|7876.7|7864.7|0
1731493870000|2024-11-13 10:31:10|7874.7|7862.7|7853.2|7841.2|7874.7|7862.7|7853.2|7841.2|0
1731493880000|2024-11-13 10:31:20|7853.7|7841.7|7853.2|7841.2|7853.7|7841.7|7852.7|7840.7|1
1731493890000|2024-11-13 10:31:30|7849.7|7837.7|7850.2|7838.2|7860.2|7848.2|7849.7|7837.7|2
1731493900000|2024-11-13 10:31:40|7850.7|7838.7|7851.7|7839.7|7852.7|7840.7|7850.7|7838.7|0
1731493910000|2024-11-13 10:31:50|7857.7|7845.7|7860.7|7848.7|7860.7|7848.7|7857.2|7845.2|0
1731493920000|2024-11-13 10:32:00|7856.2|7848.2|7865.9|7853.9|7867|7855|7856.2|7845.2|2
1731493930000|2024-11-13 10:32:10|7865.4|7853.4|7871.3|7859.3|7886.8|7874.8|7865.4|7853.4|0
1731493940000|2024-11-13 10:32:20|7874.8|7862.8|7878.8|7866.8|7878.8|7868.3|7874.8|7862.8|1
1731493950000|2024-11-13 10:32:30|7879.3|7867.3|7885.8|7873.8|7885.8|7873.8|7879.3|7867.3|0
1731493960000|2024-11-13 10:32:40|7885.7|7873.7|7882.8|7870.8|7887.3|7875.3|7881.8|7869.8|0
1731493970000|2024-11-13 10:32:50|7883.3|7871.3|7883.3|7871.3|7883.8|7871.8|7883.3|7871.3|0
1731493980000|2024-11-13 10:33:00|7883.8|7871.8|7888.4|7876.4|7889.9|7877.9|7883.8|7871.8|1
1731493990000|2024-11-13 10:33:10|7886.9|7874.9|7892.3|7880.3|7892.3|7880.3|7883.9|7871.9|0
1731494000000|2024-11-13 10:33:20|7890.3|7878.3|7892.8|7880.8|7892.8|7880.8|7885.9|7873.9|1
1731494010000|2024-11-13 10:33:30|7893.8|7881.8|7893.3|7887.3|7894.3|7887.3|7891.8|7881.3|1
1731494020000|2024-11-13 10:33:40|7892.8|7886.8|7896.2|7884.2|7896.2|7887.3|7892.8|7881.2|4
1731494030000|2024-11-13 10:33:50|7896.7|7884.7|7893.7|7881.7|7897.2|7885.2|7892.2|7880.2|0
1731494040000|2024-11-13 10:34:00|7892.2|7880.2|7884.8|7872.8|7892.2|7880.2|7884.7|7872.7|0
1731494050000|2024-11-13 10:34:10|7884.7|7872.7|7884.7|7872.7|7884.7|7872.7|7884.7|7872.7|0
1731494070000|2024-11-13 10:34:30|7884|7872|7876.2|7864.2|7884|7872|7875.3|7863.3|1
1731494080000|2024-11-13 10:34:40|7875.7|7863.7|7875.7|7863.7|7875.7|7863.7|7875.7|7863.7|0
1731494090000|2024-11-13 10:34:50|7873.2|7861.2|7870.3|7858.3|7873.2|7861.2|7870.3|7858.3|0
1731494100000|2024-11-13 10:35:00|7870.8|7858.8|7859.2|7847.2|7870.8|7858.8|7859.2|7847.2|0
1731494110000|2024-11-13 10:35:10|7857.8|7845.8|7856.6|7844.6|7857.8|7845.8|7856.6|7844.6|0
1731494120000|2024-11-13 10:35:20|7856.1|7844.1|7853.2|7841.2|7856.1|7844.1|7853.2|7841.2|0
1731494130000|2024-11-13 10:35:30|7852.7|7840.7|7844.2|7832.2|7854.1|7842.1|7844.2|7832.2|0
1731494140000|2024-11-13 10:35:40|7847.7|7835.7|7850.1|7838.1|7850.1|7838.1|7847.1|7835.1|0
1731494150000|2024-11-13 10:35:50|7850.6|7838.6|7847.6|7835.6|7851.1|7839.1|7847.6|7835.6|0
1731494160000|2024-11-13 10:36:00|7846.6|7834.6|7850.1|7838.1|7850.1|7838.1|7846.6|7834.6|0
1731494170000|2024-11-13 10:36:10|7850|7838|7840.2|7828.2|7850|7838|7840.2|7828.2|0
1731494180000|2024-11-13 10:36:20|7840.3|7828.3|7841.7|7829.7|7843.2|7831.2|7840.2|7828.2|0
1731494190000|2024-11-13 10:36:30|7842.7|7830.7|7840.2|7828.2|7844.2|7832.2|7840.2|7828.2|1
1731494200000|2024-11-13 10:36:40|7839.2|7827.2|7839.3|7827.3|7839.3|7827.3|7837.8|7825.8|0
1731494210000|2024-11-13 10:36:50|7838.3|7826.3|7837.7|7825.7|7839.3|7827.3|7837.7|7825.7|0
1731494220000|2024-11-13 10:37:00|7837.2|7825.2|7846.7|7834.7|7846.7|7834.7|7837.2|7825.2|0
1731494230000|2024-11-13 10:37:10|7847.2|7835.2|7853.7|7841.7|7853.7|7841.7|7846.2|7834.2|0
1731494240000|2024-11-13 10:37:20|7859.2|7847.2|7858.2|7846.2|7859.7|7847.7|7858.2|7846.2|0
1731494250000|2024-11-13 10:37:30|7857.7|7845.7|7857.7|7845.7|7857.7|7845.7|7857.7|7845.7|0
1731494260000|2024-11-13 10:37:40|7858.2|7846.2|7857.2|7845.2|7858.2|7846.2|7857.2|7845.2|0
1731494270000|2024-11-13 10:37:50|7856.6|7844.6|7853.2|7841.2|7856.6|7844.6|7853.2|7841.2|0
1731494280000|2024-11-13 10:38:00|7853.7|7841.7|7862.2|7850.2|7862.2|7850.2|7853.7|7841.7|0
1731494290000|2024-11-13 10:38:10|7860.7|7848.7|7860.7|7848.7|7860.7|7848.7|7860.7|7848.7|0
1731494300000|2024-11-13 10:38:20|7860.2|7848.2|7863.7|7851.7|7863.7|7851.7|7860.2|7848.2|0
1731494310000|2024-11-13 10:38:30|7866.7|7854.7|7867.1|7855.1|7867.2|7855.2|7866.7|7854.7|8
1731494320000|2024-11-13 10:38:40|7866.6|7854.6|7868.5|7856.5|7868.5|7856.5|7866.6|7854.6|4
1731494330000|2024-11-13 10:38:50|7868|7856|7869.1|7857.1|7869.2|7857.2|7868|7856|4
1731494340000|2024-11-13 10:39:00|7869.2|7857.2|7869.2|7857.2|7869.2|7857.2|7869.2|7857.2|0
1731494350000|2024-11-13 10:39:10|7872.1|7860.1|7874.7|7862.7|7874.7|7862.7|7871.6|7859.6|0
1731494360000|2024-11-13 10:39:20|7875.2|7863.2|7878.7|7866.7|7878.7|7866.7|7875.2|7863.2|2
1731494380000|2024-11-13 10:39:40|7879.7|7867.7|7879.7|7867.7|7879.7|7867.7|7879.7|7867.7|0
1731494390000|2024-11-13 10:39:50|7881.1|7869.1|7879.2|7867.2|7882.6|7870.6|7878.2|7866.2|0
1731494400000|2024-11-13 10:40:00|7881.1|7869.1|7877.7|7865.7|7881.1|7869.1|7876.7|7864.7|0
1731494410000|2024-11-13 10:40:10|7877.2|7865.2|7869.7|7857.7|7878.5|7866.5|7869.7|7857.7|0
1731494420000|2024-11-13 10:40:20|7870.2|7858.2|7870.2|7858.2|7870.2|7858.2|7870.2|7858.2|0
1731494430000|2024-11-13 10:40:30|7870.1|7858.1|7867.2|7855.2|7870.1|7858.1|7867.2|7855.2|0
1731494440000|2024-11-13 10:40:40|7866.7|7854.7|7866.7|7854.7|7866.7|7854.7|7866.7|7854.7|0
1731494450000|2024-11-13 10:40:50|7866.2|7854.2|7866.7|7854.7|7866.7|7854.7|7866.2|7854.2|0
1731494460000|2024-11-13 10:41:00|7866.2|7854.2|7866.2|7854.2|7866.2|7854.2|7866.2|7854.2|0
1731494470000|2024-11-13 10:41:10|7869.1|7857.1|7869.2|7857.2|7869.2|7857.2|7868.6|7856.6|0
1731494480000|2024-11-13 10:41:20|7870.7|7858.7|7871.2|7859.2|7871.2|7859.2|7870.7|7858.7|0
1731494490000|2024-11-13 10:41:30|7874.6|7862.6|7876.1|7864.1|7876.1|7864.1|7874.6|7862.6|1
1731494510000|2024-11-13 10:41:50|7876.2|7864.2|7876.1|7864.1|7877.1|7865.1|7876.1|7864.1|1
1731494520000|2024-11-13 10:42:00|7875.1|7863.1|7870.6|7858.6|7875.1|7863.1|7870.6|7858.6|1
1731494550000|2024-11-13 10:42:30|7866.2|7854.2|7866.2|7854.2|7866.2|7854.2|7866.2|7854.2|0
1731494560000|2024-11-13 10:42:40|7865.7|7853.7|7865.7|7853.7|7865.7|7853.7|7865.7|7853.7|0
1731494600000|2024-11-13 10:43:20|7865.1|7853.1|7858.2|7846.2|7865.1|7853.1|7857.2|7845.2|0
1731494610000|2024-11-13 10:43:30|7858.7|7846.7|7869.2|7857.2|7869.2|7857.2|7858.7|7846.7|0
1731494620000|2024-11-13 10:43:40|7869.7|7857.7|7872.2|7860.2|7872.2|7860.2|7869.7|7857.7|0
1731494630000|2024-11-13 10:43:50|7872.7|7860.7|7876.7|7864.7|7879.7|7867.7|7872.2|7860.2|0
1731494640000|2024-11-13 10:44:00|7878.7|7866.7|7884.6|7872.6|7884.6|7872.6|7878.7|7866.7|0
1731494650000|2024-11-13 10:44:10|7884.7|7872.7|7886.1|7874.1|7886.1|7874.1|7884.7|7872.7|0
1731494670000|2024-11-13 10:44:30|7887.6|7875.6|7887.6|7875.6|7887.6|7875.6|7887.6|7875.6|0
1731494690000|2024-11-13 10:44:50|7888.6|7876.6|7882.2|7870.2|7888.6|7876.6|7882.2|7870.2|0
1731494700000|2024-11-13 10:45:00|7884.6|7872.6|7884.1|7872.1|7884.6|7872.6|7883.7|7871.7|0
1731494710000|2024-11-13 10:45:10|7885.1|7873.1|7885.1|7873.1|7885.1|7873.1|7885.1|7873.1|0
1731494720000|2024-11-13 10:45:20|7884.6|7872.6|7884.6|7872.6|7884.6|7872.6|7884.6|7872.6|0
1731494730000|2024-11-13 10:45:30|7886.6|7874.6|7886.1|7874.1|7886.6|7874.6|7886.1|7874.1|1
1731494740000|2024-11-13 10:45:40|7886.9|7874.9|7896.6|7884.6|7896.6|7884.6|7886.9|7874.9|1
1731494750000|2024-11-13 10:45:50|7897.1|7885.1|7897.1|7885.1|7897.1|7885.1|7897.1|7885.1|0
1731494760000|2024-11-13 10:46:00|7897.6|7885.6|7898.1|7886.1|7898.1|7886.1|7897.6|7885.6|0
1731494770000|2024-11-13 10:46:10|7901|7889|7900.5|7888.5|7901|7889|7900.5|7888.5|0
1731494790000|2024-11-13 10:46:30|7901|7889|7908|7896|7908|7896|7901|7889|0
1731494800000|2024-11-13 10:46:40|7908.5|7896.5|7906|7894|7908.5|7896.5|7906|7894|0
1731494810000|2024-11-13 10:46:50|7905|7893|7904|7892|7905|7893|7904|7892|0
1731494820000|2024-11-13 10:47:00|7904.5|7892.5|7906|7894|7906|7894|7904.5|7892.5|0
1731494830000|2024-11-13 10:47:10|7898|7886|7902.5|7890.5|7904.5|7892.5|7898|7886|2
1731494840000|2024-11-13 10:47:20|7900.5|7888.5|7900.5|7888.5|7901|7889|7899.5|7887.5|0
1731494850000|2024-11-13 10:47:30|7900|7888|7901.4|7889.4|7901.4|7889.4|7900|7888|0
1731494860000|2024-11-13 10:47:40|7902.4|7890.4|7900.9|7888.9|7902.4|7890.4|7900.9|7888.9|0
1731494870000|2024-11-13 10:47:50|7894.4|7882.4|7890.4|7878.4|7894.4|7882.4|7890.4|7878.4|2
1731494880000|2024-11-13 10:48:00|7890.9|7878.9|7889.4|7877.4|7890.9|7878.9|7889.4|7877.4|0
1731494890000|2024-11-13 10:48:10|7890.4|7878.4|7890.4|7878.4|7890.9|7878.9|7889.4|7877.4|0
1731494900000|2024-11-13 10:48:20|7889.4|7877.4|7889.9|7877.9|7889.9|7877.9|7889.4|7877.4|0
1731494910000|2024-11-13 10:48:30|7890.4|7878.4|7890.4|7878.4|7890.4|7878.4|7890.4|7878.4|0
1731494920000|2024-11-13 10:48:40|7890.8|7878.8|7882.4|7870.4|7890.8|7878.8|7882.4|7870.4|16
1731494930000|2024-11-13 10:48:50|7882.3|7870.3|7882.8|7870.8|7882.8|7870.8|7882.3|7870.3|2
1731494940000|2024-11-13 10:49:00|7882.9|7870.9|7880.3|7868.3|7883.3|7871.3|7880.3|7868.3|2
1731494950000|2024-11-13 10:49:10|7881.8|7869.8|7889.2|7877.2|7889.3|7877.3|7881.3|7869.3|1
1731494960000|2024-11-13 10:49:20|7890.3|7878.3|7895.3|7883.3|7895.8|7883.8|7890.3|7878.3|0
1731494980000|2024-11-13 10:49:40|7896.3|7884.3|7897.3|7885.3|7897.3|7885.3|7896.3|7884.3|0
1731494990000|2024-11-13 10:49:50|7895.8|7883.8|7899.7|7887.7|7899.7|7888.2|7895.7|7883.7|3
1731495000000|2024-11-13 10:50:00|7900.2|7888.2|7901.2|7889.2|7901.2|7889.2|7900.2|7888.2|1
1731495010000|2024-11-13 10:50:10|7901.7|7889.7|7902.2|7890.2|7902.2|7890.2|7901.7|7889.7|0
1731495020000|2024-11-13 10:50:20|7903.2|7891.2|7907.2|7895.2|7907.2|7895.2|7903.2|7891.2|1
1731495030000|2024-11-13 10:50:30|7907.3|7895.3|7906.2|7894.2|7907.7|7895.7|7904.2|7892.2|0
1731495040000|2024-11-13 10:50:40|7905.7|7893.7|7905.7|7893.7|7905.7|7893.7|7905.7|7893.7|2
1731495050000|2024-11-13 10:50:50|7905.8|7893.8|7905.7|7893.7|7905.8|7893.8|7905.7|7893.7|0
1731495060000|2024-11-13 10:51:00|7905.2|7893.2|7905.2|7893.2|7905.2|7893.2|7905.2|7893.2|0
1731495070000|2024-11-13 10:51:10|7905.7|7893.7|7905.7|7893.7|7905.7|7893.7|7905.7|7893.7|1
1731495080000|2024-11-13 10:51:20|7906.7|7894.7|7907.7|7895.7|7907.7|7895.7|7906.7|7894.7|0
1731495090000|2024-11-13 10:51:30|7907.2|7895.2|7907.2|7895.2|7907.2|7895.2|7907.2|7895.2|0
1731495100000|2024-11-13 10:51:40|7907.1|7895.1|7901.2|7889.2|7907.1|7895.1|7901.2|7889.2|0
1731495110000|2024-11-13 10:51:50|7900.2|7892.2|7900.2|7892.2|7900.2|7892.2|7900.2|7892.2|0
1731495120000|2024-11-13 10:52:00|7902.3|7890.3|7897.8|7885.8|7903.7|7892.7|7897.2|7885.2|3
1731495130000|2024-11-13 10:52:10|7897.3|7885.3|7897.3|7885.3|7897.3|7885.3|7897.3|7885.3|0
1731495140000|2024-11-13 10:52:20|7895.8|7883.8|7900.8|7888.8|7900.8|7888.8|7895.8|7883.8|0
1731495150000|2024-11-13 10:52:30|7900.3|7888.3|7901.8|7889.8|7901.8|7889.8|7900.3|7888.3|0
1731495160000|2024-11-13 10:52:40|7899.8|7887.8|7900.8|7888.8|7900.8|7888.8|7899.8|7887.8|0
1731495180000|2024-11-13 10:53:00|7900.4|7888.4|7900.4|7888.4|7900.4|7888.4|7900.4|7888.4|0
1731495190000|2024-11-13 10:53:10|7900.8|7888.8|7900.8|7888.8|7900.8|7888.8|7900.8|7888.8|0
1731495200000|2024-11-13 10:53:20|7900.7|7888.7|7895.4|7883.4|7900.7|7888.7|7895.4|7883.4|0
1731495210000|2024-11-13 10:53:30|7895.9|7883.9|7895.9|7883.9|7895.9|7883.9|7895.9|7883.9|0
1731495220000|2024-11-13 10:53:40|7900.8|7888.8|7900.9|7888.9|7900.9|7888.9|7900.8|7888.8|0
1731495230000|2024-11-13 10:53:50|7897.9|7885.9|7897.9|7885.9|7897.9|7885.9|7897.9|7885.9|0
1731495240000|2024-11-13 10:54:00|7879.4|7867.4|7873.4|7861.4|7882.4|7870.4|7873.4|7861.4|0
1731495250000|2024-11-13 10:54:10|7873.5|7861.5|7872|7860|7873.5|7861.5|7872|7860|0
1731495260000|2024-11-13 10:54:20|7873.5|7861.5|7874|7862|7874|7862|7873.5|7861.5|0
1731495270000|2024-11-13 10:54:30|7872.5|7860.5|7876.1|7864.1|7876.1|7864.1|7872.5|7860.5|0
1731495280000|2024-11-13 10:54:40|7876.6|7864.6|7863.1|7851.1|7876.6|7864.6|7863.1|7851.1|0
1731495290000|2024-11-13 10:54:50|7862.6|7850.6|7860.6|7848.6|7862.6|7850.6|7859.2|7847.2|0
1731495300000|2024-11-13 10:55:00|7860.1|7848.1|7854.1|7842.1|7860.1|7848.1|7853.6|7841.6|2
1731495310000|2024-11-13 10:55:10|7855.1|7843.1|7862.5|7850.5|7862.5|7850.5|7855.1|7843.1|0
1731495330000|2024-11-13 10:55:30|7863.9|7851.9|7870.3|7858.3|7870.3|7858.3|7863.9|7851.9|0
1731495340000|2024-11-13 10:55:40|7869.3|7857.3|7876|7864|7877.5|7865.5|7869.3|7857.3|1
1731495350000|2024-11-13 10:55:50|7875|7863|7875|7863|7875|7863|7875|7863|0
1731495360000|2024-11-13 10:56:00|7874.5|7862.5|7874.5|7862.5|7874.5|7862.5|7874.5|7862.5|0
1731495370000|2024-11-13 10:56:10|7876|7864|7875.5|7863.5|7876|7864|7875.5|7863.5|1
1731495380000|2024-11-13 10:56:20|7882.4|7870.4|7882.5|7870.5|7882.5|7870.5|7882.4|7870.4|0
1731495390000|2024-11-13 10:56:30|7882|7870|7877.3|7865.3|7882|7870|7877.3|7865.3|3
1731495400000|2024-11-13 10:56:40|7877.4|7865.4|7886.1|7874.1|7886.1|7874.1|7877.4|7865.4|0
1731495410000|2024-11-13 10:56:50|7891|7879|7891|7879|7891.1|7879.1|7891|7879|0
1731495420000|2024-11-13 10:57:00|7891.5|7879.5|7891.1|7879.1|7895.4|7883.4|7891.1|7879.1|0
1731495430000|2024-11-13 10:57:10|7890.6|7878.6|7888.1|7876.1|7890.6|7878.6|7888.1|7876.1|0
1731495440000|2024-11-13 10:57:20|7871.4|7859.4|7870.4|7858.4|7871.4|7859.4|7870.4|7858.4|1
1731495450000|2024-11-13 10:57:30|7871.4|7859.4|7871.4|7859.4|7871.4|7859.4|7871.4|7859.4|0
1731495470000|2024-11-13 10:57:50|7867.9|7855.9|7867.9|7855.9|7867.9|7855.9|7867.9|7855.9|0
1731495480000|2024-11-13 10:58:00|7867.8|7855.8|7865.9|7853.9|7867.8|7855.8|7865.9|7853.9|0
1731495490000|2024-11-13 10:58:10|7865.7|7853.7|7860.4|7848.4|7865.7|7853.7|7860.4|7848.4|0
1731495500000|2024-11-13 10:58:20|7861.9|7849.9|7849|7837|7861.9|7849.9|7849|7837|0
1731495510000|2024-11-13 10:58:30|7850.5|7838.5|7850|7838|7850.5|7838.5|7850|7838|0
1731495530000|2024-11-13 10:58:50|7844.5|7832.5|7847|7835|7847|7835|7844.5|7832.5|0
1731495540000|2024-11-13 10:59:00|7844.9|7832.9|7844.9|7832.9|7844.9|7832.9|7844.9|7832.9|1
1731495550000|2024-11-13 10:59:10|7846.9|7834.9|7847.4|7835.4|7847.9|7835.9|7846.9|7834.9|0
1731495560000|2024-11-13 10:59:20|7852.9|7840.9|7871.4|7859.4|7871.4|7859.4|7852.9|7840.9|0
1731495570000|2024-11-13 10:59:30|7871.3|7859.3|7871.4|7859.4|7871.4|7859.4|7871.3|7859.3|0
1731495580000|2024-11-13 10:59:40|7871.8|7859.8|7871.8|7859.8|7871.8|7859.8|7871.8|7859.8|0
1731495600000|2024-11-13 11:00:00|7872.3|7860.3|7878.3|7866.3|7878.3|7866.3|7872.3|7860.3|0
1731495610000|2024-11-13 11:00:10|7880.4|7868.4|7886.3|7874.3|7886.3|7874.3|7880.4|7868.4|0
1731495620000|2024-11-13 11:00:20|7886.4|7874.4|7887.4|7875.4|7887.4|7875.4|7886.4|7874.4|0
1731495630000|2024-11-13 11:00:30|7887.9|7875.9|7892.3|7880.3|7892.3|7880.3|7887.9|7875.9|0
1731495640000|2024-11-13 11:00:40|7892.8|7880.8|7896.3|7884.3|7896.3|7884.3|7892.8|7880.8|0
1731495650000|2024-11-13 11:00:50|7896.8|7884.8|7899.8|7887.8|7899.8|7887.8|7896.8|7884.8|0
1731495660000|2024-11-13 11:01:00|7899.3|7887.3|7892.8|7880.8|7899.3|7887.3|7892.8|7880.8|0
1731495680000|2024-11-13 11:01:20|7893.8|7881.8|7893.8|7881.8|7893.8|7881.8|7893.8|7881.8|0
1731495690000|2024-11-13 11:01:30|7895.8|7883.8|7910.8|7898.8|7910.8|7898.8|7895.8|7883.8|2
1731495700000|2024-11-13 11:01:40|7911.3|7899.3|7903.8|7891.8|7911.3|7899.3|7903.8|7891.8|0
1731495710000|2024-11-13 11:01:50|7903.7|7891.7|7900.8|7888.8|7903.7|7891.7|7899.8|7887.8|0
1731495720000|2024-11-13 11:02:00|7904.8|7892.8|7907.8|7895.8|7907.8|7895.8|7904.8|7892.8|1
1731495730000|2024-11-13 11:02:10|7907.9|7895.9|7914.8|7902.8|7914.8|7902.8|7907.9|7895.9|0
1731495750000|2024-11-13 11:02:30|7914.3|7902.3|7930.7|7918.7|7931.2|7919.2|7914.3|7902.3|2
1731495760000|2024-11-13 11:02:40|7931.2|7919.2|7902.8|7890.8|7931.2|7919.2|7902.7|7890.7|0
1731495770000|2024-11-13 11:02:50|7903.7|7891.7|7903.2|7891.2|7903.7|7891.7|7903.2|7891.2|2
1731495780000|2024-11-13 11:03:00|7902.2|7890.2|7902.2|7890.2|7902.2|7890.2|7902.2|7890.2|0
1731495790000|2024-11-13 11:03:10|7901.7|7889.7|7900.7|7888.7|7901.7|7889.7|7900.7|7888.7|0
1731495810000|2024-11-13 11:03:30|7901.7|7889.7|7907.7|7895.7|7907.7|7895.7|7901.7|7889.7|0
1731495820000|2024-11-13 11:03:40|7903.2|7891.2|7901.7|7889.7|7903.2|7891.2|7901.7|7889.7|0
1731495850000|2024-11-13 11:04:10|7899.7|7887.7|7899.2|7887.2|7899.7|7887.7|7899.2|7887.2|0
1731495860000|2024-11-13 11:04:20|7898.7|7886.7|7898.7|7886.7|7898.7|7886.7|7898.7|7886.7|0
1731495870000|2024-11-13 11:04:30|7898.8|7886.8|7904.7|7892.7|7904.7|7892.7|7898.8|7886.8|0
1731495880000|2024-11-13 11:04:40|7905.7|7893.7|7906.7|7894.7|7906.7|7894.7|7905.7|7893.7|0
1731495900000|2024-11-13 11:05:00|7910.7|7898.7|7911.7|7899.7|7912.2|7900.2|7910.7|7898.7|0
1731495910000|2024-11-13 11:05:10|7910.7|7898.7|7915.3|7903.3|7915.3|7903.3|7910.7|7898.7|0
1731495920000|2024-11-13 11:05:20|7920.7|7908.7|7923.7|7911.7|7925.7|7913.7|7920.7|7908.7|0
1731495950000|2024-11-13 11:05:50|7925.7|7913.7|7929.7|7917.7|7949.7|7937.7|7925.2|7913.2|1
1731495960000|2024-11-13 11:06:00|7927.8|7915.8|7943.2|7931.2|7943.7|7931.7|7927.8|7915.8|0
1731495970000|2024-11-13 11:06:10|7937.8|7925.8|7937.7|7925.7|7937.8|7925.8|7937.7|7925.7|0
1731495980000|2024-11-13 11:06:20|7940.7|7928.7|7940.2|7928.2|7940.7|7928.7|7940.2|7928.2|0
1731495990000|2024-11-13 11:06:30|7941.2|7929.2|7929.7|7917.7|7941.2|7929.2|7927.7|7915.7|0
1731496000000|2024-11-13 11:06:40|7932.7|7920.7|7932.7|7920.7|7932.7|7920.7|7932.2|7920.2|0
1731496010000|2024-11-13 11:06:50|7933.7|7921.7|7940.2|7928.2|7941.2|7929.2|7933.7|7921.7|1
1731496020000|2024-11-13 11:07:00|7939.2|7927.2|7939.2|7927.2|7939.2|7927.2|7939.2|7927.2|0
1731496030000|2024-11-13 11:07:10|7938.7|7926.7|7939.2|7927.2|7939.2|7927.2|7938.7|7926.7|0
1731496040000|2024-11-13 11:07:20|7937.7|7925.7|7937.7|7925.7|7937.7|7925.7|7937.7|7925.7|0
1731496050000|2024-11-13 11:07:30|||||||||1
1731496060000|2024-11-13 11:07:40|7935.8|7923.8|7935.2|7923.2|7935.8|7923.8|7935.2|7923.2|2
1731496070000|2024-11-13 11:07:50|7935.1|7923.1|7937.2|7925.2|7937.2|7925.2|7935.1|7923.1|1
1731496080000|2024-11-13 11:08:00|7934.7|7922.7|7936.6|7924.6|7936.6|7924.6|7934.7|7922.7|1
1731496090000|2024-11-13 11:08:10|7937.1|7925.1|7937.6|7925.6|7937.7|7925.7|7937.1|7925.1|0
1731496100000|2024-11-13 11:08:20|7935.1|7923.1|7934.1|7922.1|7935.6|7923.6|7934.1|7922.1|0
1731496110000|2024-11-13 11:08:30|7934.2|7922.2|7934.6|7922.6|7934.6|7922.6|7934.2|7922.2|0
1731496120000|2024-11-13 11:08:40|7934.1|7922.1|7933.6|7921.6|7934.1|7922.1|7933.6|7921.6|0
1731496130000|2024-11-13 11:08:50|7933.1|7921.1|7933.1|7921.1|7933.1|7921.1|7933.1|7921.1|0
1731496140000|2024-11-13 11:09:00|7932.6|7920.6|7934.6|7922.6|7934.6|7922.6|7932.1|7920.1|0
1731496160000|2024-11-13 11:09:20|7934.7|7922.7|7939.6|7927.6|7939.6|7927.6|7934.7|7922.7|0
1731496170000|2024-11-13 11:09:30|7940.6|7928.6|7940.6|7928.6|7940.6|7928.6|7940.6|7928.6|0
1731496180000|2024-11-13 11:09:40|7941.1|7929.1|7941.6|7929.6|7941.6|7929.6|7941.1|7929.1|0
1731496190000|2024-11-13 11:09:50|7942.1|7930.1|7934.1|7922.1|7944.6|7932.6|7934.1|7922.1|0
1731496200000|2024-11-13 11:10:00|7935|7923|7935.5|7923.5|7935.5|7923.5|7934.9|7922.9|4
1731496210000|2024-11-13 11:10:10|7928.5|7916.5|7923|7911|7929|7917|7921.5|7909.5|0
1731496220000|2024-11-13 11:10:20|7923.5|7911.5|7927|7915|7927|7915|7923.5|7911.5|0
1731496250000|2024-11-13 11:10:50|||||||||3
1731496260000|2024-11-13 11:11:00|7927.1|7915.1|7927.1|7915.1|7927.1|7915.1|7927.1|7915.1|1
1731496270000|2024-11-13 11:11:10|7928.5|7916.5|7928.5|7916.5|7928.5|7916.5|7928.5|7916.5|0
1731496280000|2024-11-13 11:11:20|7928.6|7916.6|7925.9|7913.9|7929.5|7917.5|7925.9|7913.9|7
1731496290000|2024-11-13 11:11:30|7924.4|7912.4|7924.9|7912.9|7924.9|7912.9|7922.4|7910.4|0
1731496310000|2024-11-13 11:11:50|7925.4|7913.4|7925.4|7913.4|7925.4|7913.4|7925.4|7913.4|0
1731496320000|2024-11-13 11:12:00|7921.9|7909.9|7920.4|7908.4|7921.9|7909.9|7920.4|7908.4|0
1731496330000|2024-11-13 11:12:10|7920.9|7908.9|7923.6|7911.6|7923.6|7911.6|7917.4|7905.4|1
1731496340000|2024-11-13 11:12:20|7924.1|7912.1|7925.5|7913.5|7925.5|7913.5|7924.1|7912.1|0
1731496350000|2024-11-13 11:12:30|7929|7917|7929|7917|7929|7917|7929|7917|0
1731496360000|2024-11-13 11:12:40|7933.4|7921.4|7933.9|7921.9|7933.9|7921.9|7933.4|7921.4|0
1731496370000|2024-11-13 11:12:50|7934.4|7922.4|7940.5|7928.5|7940.5|7928.5|7934.4|7922.4|0
1731496380000|2024-11-13 11:13:00|7940.6|7928.6|7941.5|7929.5|7941.5|7929.5|7940.6|7928.6|0
1731496390000|2024-11-13 11:13:10|7942|7930|7942|7930|7942.5|7930.5|7941.5|7929.5|0
1731496410000|2024-11-13 11:13:30|7942.5|7930.5|7942.5|7930.5|7942.5|7930.5|7942.5|7930.5|0
1731496420000|2024-11-13 11:13:40|7943|7931|7943|7931|7943|7931|7943|7931|0
1731496430000|2024-11-13 11:13:50|7943.5|7931.5|7944.5|7932.5|7944.5|7932.5|7943.5|7931.5|0
1731496440000|2024-11-13 11:14:00|7945|7933|7945|7933|7945|7933|7945|7933|0
1731496450000|2024-11-13 11:14:10|7945.5|7933.5|7945.5|7933.5|7945.5|7933.5|7945.5|7933.5|0
1731496470000|2024-11-13 11:14:30|7945|7933|7956|7944|7957.9|7945.9|7945|7933|2
1731496480000|2024-11-13 11:14:40|7956.1|7944.1|7953.1|7941.1|7959.1|7947.1|7949.5|7937.5|4
1731496490000|2024-11-13 11:14:50|7955|7943|7954.6|7942.6|7955.5|7943.5|7951.1|7939.1|7
1731496500000|2024-11-13 11:15:00|7954.5|7942.5|7959.5|7947.5|7959.5|7947.5|7954.5|7942.5|6
1731496510000|2024-11-13 11:15:10|7957|7945|7958|7946|7958|7946|7957|7945|0
1731496550000|2024-11-13 11:15:50|7958.5|7946.5|7966|7954|7966.5|7954.5|7958.5|7946.5|2
1731496560000|2024-11-13 11:16:00|7966.5|7954.5|7964|7952|7968|7956|7964|7952|4
1731496570000|2024-11-13 11:16:10|7962.5|7950.5|7969|7957|7969|7957|7962.5|7950.5|0
1731496580000|2024-11-13 11:16:20|7967.5|7955.5|7972|7960|7972|7960|7967.5|7955.5|0
1731496590000|2024-11-13 11:16:30|7971|7959|7971.5|7959.5|7971.5|7959.5|7971|7959|0
1731496610000|2024-11-13 11:16:50|7974|7962|7969|7957|7975|7963|7968.5|7956.5|1
1731496620000|2024-11-13 11:17:00|7967.5|7955.5|7957.1|7945.1|7967.5|7955.5|7957.1|7945.1|0
1731496630000|2024-11-13 11:17:10|7956.6|7944.6|7957|7945|7957|7945|7956.5|7944.5|1
1731496650000|2024-11-13 11:17:30|7957.5|7945.5|7957.5|7945.5|7957.5|7945.5|7957.5|7945.5|0
1731496660000|2024-11-13 11:17:40|7957.3|7945.3|7955.6|7943.6|7957.3|7945.3|7950.5|7938.5|5
1731496670000|2024-11-13 11:17:50|7955.1|7943.1|7952.1|7940.1|7955.1|7943.1|7952.1|7940.1|0
1731496680000|2024-11-13 11:18:00|7951.6|7939.6|7949.1|7937.1|7951.6|7939.6|7948.1|7936.1|4
1731496690000|2024-11-13 11:18:10|7948.2|7936.2|7949.2|7937.2|7951.2|7939.2|7947.2|7935.2|1
1731496700000|2024-11-13 11:18:20|7950.2|7938.2|7950.2|7938.2|7950.2|7938.2|7950.2|7938.2|2
1731496720000|2024-11-13 11:18:40|7952.6|7940.6|7952.6|7940.6|7952.6|7940.6|7952.6|7940.6|2
1731496730000|2024-11-13 11:18:50|7953.1|7941.1|7964.6|7952.6|7965.2|7953.2|7953.1|7941.1|1
1731496740000|2024-11-13 11:19:00|7966.6|7954.6|7964.1|7952.1|7968.1|7956.1|7964|7952|1
1731496760000|2024-11-13 11:19:20|7969|7957|7967|7959|7969|7959|7967|7957|1
1731496770000|2024-11-13 11:19:30|7967.5|7959.5|7979.4|7967.4|7980.4|7973.9|7967.5|7959.5|3
1731496780000|2024-11-13 11:19:40|7978.9|7966.9|7979.4|7967.4|7979.4|7967.4|7978.9|7966.9|0
1731496790000|2024-11-13 11:19:50|7977.9|7969.9|7977.9|7969.9|7977.9|7969.9|7977.9|7969.9|0
1731496800000|2024-11-13 11:20:00|7978.9|7970.9|7979.4|7971.4|7979.4|7971.4|7978.9|7970.9|0
1731496810000|2024-11-13 11:20:10|7978.4|7972.4|7978.4|7966.4|7981.3|7972.4|7977.9|7965.9|0
1731496820000|2024-11-13 11:20:20|7976.5|7968.5|7978.9|7966.9|7980.9|7968.9|7976.5|7966.4|0
1731496830000|2024-11-13 11:20:30|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|0
1731496840000|2024-11-13 11:20:40|7979.4|7973.4|7985|7973|7986.5|7974.8|7979.4|7972|8
1731496850000|2024-11-13 11:20:50|7985.5|7973.5|7983.5|7971.5|7985.5|7973.5|7983.5|7971.5|0
1731496860000|2024-11-13 11:21:00|7980|7968|7980|7968|7980.5|7968.5|7980|7968|0
1731496870000|2024-11-13 11:21:10|7979.5|7967.5|7979.5|7967.5|7979.5|7967.5|7979.5|7967.5|0
1731496880000|2024-11-13 11:21:20|7980|7968|7980.7|7968.7|7981.7|7969.7|7971.1|7965.1|1
1731496900000|2024-11-13 11:21:40|7981.7|7969.7|7982.2|7970.2|7982.2|7970.2|7981.2|7969.2|0
1731496910000|2024-11-13 11:21:50|7986.6|7974.6|7991.6|7979.6|7993.6|7981.6|7986.6|7974.6|1
1731496920000|2024-11-13 11:22:00|7991.7|7979.7|8005.5|7993.5|8005.5|7993.5|7991.7|7979.7|0
1731496930000|2024-11-13 11:22:10|7999.2|7987.2|7992.7|7980.7|7999.2|7987.2|7992.7|7980.7|0
1731496940000|2024-11-13 11:22:20|7992.6|7980.6|7988.6|7976.6|7992.6|7980.6|7988.1|7976.1|0
1731496950000|2024-11-13 11:22:30|7988.5|7976.5|7987|7975|7988.5|7976.5|7987|7975|0
1731496960000|2024-11-13 11:22:40|7984.6|7972.6|7989.6|7977.6|7989.6|7977.6|7984.6|7972.6|0
1731496970000|2024-11-13 11:22:50|7989.1|7977.1|7985.6|7973.6|7989.1|7977.1|7985.6|7973.6|0
1731496980000|2024-11-13 11:23:00|7985.1|7973.1|7985|7973|7985.1|7973.1|7980.7|7970.5|1
1731496990000|2024-11-13 11:23:10|7983.6|7971.6|7983.1|7971.1|7983.6|7971.6|7983.1|7971.1|0
1731497000000|2024-11-13 11:23:20|7982.6|7970.6|7986.7|7974.7|7987.2|7975.2|7982.6|7970.6|0
1731497010000|2024-11-13 11:23:30|7987.2|7975.2|7986.7|7974.7|7987.2|7975.2|7986.7|7974.7|0
1731497020000|2024-11-13 11:23:40|7984.7|7972.7|7984.7|7972.7|7984.7|7972.7|7984.7|7972.7|0
1731497040000|2024-11-13 11:24:00|7984.2|7972.2|7984.2|7972.2|7984.2|7972.2|7984.2|7972.2|0
1731497050000|2024-11-13 11:24:10|7985.7|7973.7|7985.7|7973.7|7985.7|7973.7|7985.7|7973.7|0
1731497070000|2024-11-13 11:24:30|7984.2|7972.2|7984.2|7972.2|7984.2|7972.2|7984.2|7972.2|1
1731497090000|2024-11-13 11:24:50|7984.7|7972.7|7986.7|7974.7|7986.7|7974.7|7984.7|7972.7|1
1731497140000|2024-11-13 11:25:40|7987.1|7975.1|7990.6|7978.6|7995.5|7983.5|7987.1|7975.1|2
1731497150000|2024-11-13 11:25:50|7988.4|7976.4|7980.6|7968.6|7988.4|7976.4|7980.6|7968.6|0
1731497160000|2024-11-13 11:26:00|7980.1|7968.1|7987.5|7975.5|7987.5|7975.5|7979.6|7967.6|0
1731497170000|2024-11-13 11:26:10|7983.6|7971.6|7983.6|7971.6|7983.6|7971.6|7983.6|7971.6|0
1731497190000|2024-11-13 11:26:30|7986|7974|7984.6|7976.6|7986|7976.6|7984.6|7973.5|2
1731497200000|2024-11-13 11:26:40|7985.1|7977.1|7978.2|7966.2|7986|7979.1|7978.2|7966.2|3
1731497210000|2024-11-13 11:26:50|7976.7|7964.7|7976.7|7964.7|7976.7|7964.7|7976.7|7964.7|0
1731497220000|2024-11-13 11:27:00|7982|7970|7982|7970|7982|7970|7982|7970|0
1731497240000|2024-11-13 11:27:20|7980.1|7968.1|7980.1|7968.1|7980.1|7968.1|7980.1|7968.1|1
1731497250000|2024-11-13 11:27:30|7980.6|7968.6|7983.1|7971.1|7983.1|7971.1|7980.6|7968.6|0
1731497260000|2024-11-13 11:27:40|7986.5|7974.5|7983.5|7977.5|7986.5|7977.5|7983.5|7974.5|1
1731497290000|2024-11-13 11:28:10|7983|7977|7985.5|7973.5|7985.5|7977|7983|7973.5|0
1731497300000|2024-11-13 11:28:20|7980.6|7968.6|7975.1|7963.1|7980.6|7968.6|7975.1|7963.1|0
1731497310000|2024-11-13 11:28:30|7971.6|7959.6|7971.6|7959.6|7971.6|7959.6|7971.6|7959.6|0
1731497320000|2024-11-13 11:28:40|7971.1|7959.1|7971.1|7959.1|7971.1|7959.1|7971.1|7959.1|0
1731497340000|2024-11-13 11:29:00|7971.6|7959.6|7971.1|7959.1|7971.6|7959.6|7971.1|7959.1|0
1731497350000|2024-11-13 11:29:10|7973|7961|7936.3|7924.3|7973|7961|7936.3|7924.3|2
1731497360000|2024-11-13 11:29:20|7937.3|7925.3|7941.8|7929.8|7941.8|7929.8|7937.3|7925.3|0
1731497370000|2024-11-13 11:29:30|7943.2|7931.2|7948.2|7936.2|7948.2|7936.2|7943.2|7931.2|0
1731497380000|2024-11-13 11:29:40|7948.1|7936.1|7948.2|7936.2|7948.2|7936.2|7947.2|7935.2|0
1731497390000|2024-11-13 11:29:50|7961.7|7949.7|7955.3|7943.3|7961.7|7949.7|7954.3|7942.3|0
1731497400000|2024-11-13 11:30:00|7954.3|7942.3|7955.3|7943.3|7955.3|7943.3|7954.3|7942.3|0
1731497410000|2024-11-13 11:30:10|7959.6|7947.6|7959.6|7947.6|7959.6|7947.6|7959.6|7947.6|0
1731497420000|2024-11-13 11:30:20|7968|7956|7967.8|7955.8|7968.9|7959|7967|7955.8|1
1731497430000|2024-11-13 11:30:30|7962.5|7950.5|7963|7951|7963.5|7951.5|7962.5|7950.5|0
1731497450000|2024-11-13 11:30:50|7962|7954|7962.5|7954.5|7962.5|7954.5|7962|7954|1
1731497460000|2024-11-13 11:31:00|7961.5|7953.5|7956|7944|7961.5|7953.5|7956|7944|2
1731497470000|2024-11-13 11:31:10|7957|7945|7956.5|7944.5|7957|7945|7956|7944|1
1731497480000|2024-11-13 11:31:20|7956|7944|7954|7942|7956|7944|7954|7942|1
1731497490000|2024-11-13 11:31:30|7953.9|7941.9|7951.4|7939.4|7953.9|7941.9|7951.4|7939.4|0
1731497500000|2024-11-13 11:31:40|7950|7938|7950|7938|7950|7938|7950|7938|0
1731497510000|2024-11-13 11:31:50|7941|7929|7941|7929|7941|7929|7941|7929|0
1731497520000|2024-11-13 11:32:00|7941.5|7929.5|7941.5|7929.5|7941.5|7929.5|7941.5|7929.5|0
1731497530000|2024-11-13 11:32:10|7940.5|7928.5|7940|7928|7940.5|7928.5|7940|7928|0
1731497540000|2024-11-13 11:32:20|7942|7930|7945.4|7933.4|7945.4|7933.4|7942|7930|0
1731497550000|2024-11-13 11:32:30|7943.9|7935.9|7941.5|7929.5|7945.9|7935.9|7941.5|7929.5|1
1731497560000|2024-11-13 11:32:40|7942.5|7930.5|7942.5|7930.5|7942.5|7930.5|7942.5|7930.5|0
1731497580000|2024-11-13 11:33:00|7942|7930|7942|7930|7942|7930|7942|7930|0
1731497590000|2024-11-13 11:33:10|7943.4|7931.4|7943.4|7931.4|7943.4|7931.4|7943.4|7931.4|0
1731497610000|2024-11-13 11:33:30|7943.9|7931.9|7943.9|7931.9|7943.9|7931.9|7943.9|7931.9|0
1731497620000|2024-11-13 11:33:40|7943.4|7931.4|7942.4|7930.4|7943.4|7931.4|7942.4|7930.4|0
1731497630000|2024-11-13 11:33:50|7942.5|7930.5|7942.4|7930.4|7942.5|7930.5|7942.4|7930.4|0
1731497650000|2024-11-13 11:34:10|7940.4|7928.4|7945.9|7933.9|7945.9|7933.9|7940.4|7928.4|0
1731497670000|2024-11-13 11:34:30|7946.9|7934.9|7946.9|7934.9|7946.9|7934.9|7946.9|7934.9|2
1731497680000|2024-11-13 11:34:40|7946.4|7934.4|7946.4|7934.4|7946.4|7934.4|7946.4|7934.4|0
1731497690000|2024-11-13 11:34:50|7945.4|7933.4|7945.9|7933.9|7945.9|7933.9|7943|7931|0
1731497700000|2024-11-13 11:35:00|7937|7925|7943|7931|7943|7931|7937|7925|0
1731497710000|2024-11-13 11:35:10|7943.5|7931.5|7948.9|7936.9|7948.9|7936.9|7943.5|7931.5|0
1731497720000|2024-11-13 11:35:20|7949.4|7937.4|7955.4|7943.4|7955.4|7943.4|7949.4|7937.4|1
1731497730000|2024-11-13 11:35:30|7955.6|7943.6|7956.9|7944.9|7957.9|7945.9|7955.6|7943.6|0
1731497740000|2024-11-13 11:35:40|7953.9|7941.9|7954.9|7942.9|7954.9|7942.9|7953.9|7941.9|0
1731497770000|2024-11-13 11:36:10|7955.9|7943.9|7955.9|7943.9|7955.9|7943.9|7955.9|7943.9|0
1731497780000|2024-11-13 11:36:20|7956.3|7944.3|7956.9|7944.9|7956.9|7944.9|7953.9|7941.9|0
1731497830000|2024-11-13 11:37:10|7957.8|7945.8|7953.4|7941.4|7957.8|7945.8|7951.4|7939.4|0
1731497840000|2024-11-13 11:37:20|7954.8|7942.8|7954.8|7942.8|7954.8|7942.8|7954.8|7942.8|0
1731497850000|2024-11-13 11:37:30|7954.9|7942.9|7957.9|7945.9|7957.9|7945.9|7953.4|7942.8|1
1731497860000|2024-11-13 11:37:40|7958.4|7946.4|7958.9|7946.9|7958.9|7946.9|7958.4|7946.4|0
1731497900000|2024-11-13 11:38:20|7957.9|7945.9|7957.9|7945.9|7957.9|7945.9|7957.9|7945.9|0
1731497930000|2024-11-13 11:38:50|7957.8|7945.8|7951|7939|7957.8|7945.8|7951|7939|0
1731497940000|2024-11-13 11:39:00|7950.5|7938.5|7949.4|7941.4|7950.5|7941.4|7947.9|7935.9|0
1731497950000|2024-11-13 11:39:10|7950.4|7942.4|7950.4|7942.4|7950.4|7942.4|7950.4|7942.4|0
1731497990000|2024-11-13 11:39:50|7951.8|7939.8|7951.8|7939.8|7951.8|7939.8|7951.8|7939.8|0
1731498000000|2024-11-13 11:40:00|7950.4|7938.4|7950.9|7938.9|7950.9|7938.9|7950.4|7938.4|0
1731498010000|2024-11-13 11:40:10|7964.3|7952.3|7965.4|7953.4|7966.4|7954.4|7964.3|7952.3|1
1731498020000|2024-11-13 11:40:20|7965.9|7953.9|7965.4|7953.4|7965.9|7953.9|7965.4|7953.4|0
1731498030000|2024-11-13 11:40:30|7965.6|7953.6|7952.5|7940.5|7965.6|7953.6|7952.5|7940.5|0
1731498040000|2024-11-13 11:40:40|7953.5|7941.5|7951.5|7939.5|7953.5|7941.5|7951.5|7939.5|0
1731498090000|2024-11-13 11:41:30|7952.5|7940.5|7952.5|7940.5|7952.5|7940.5|7952.5|7940.5|1
1731498100000|2024-11-13 11:41:40|7951.5|7939.5|7954.4|7942.4|7954.4|7942.4|7951.5|7939.5|0
1731498110000|2024-11-13 11:41:50|7946.8|7938.8|7936|7924|7946.8|7938.8|7934.7|7924|6
1731498120000|2024-11-13 11:42:00|7936.5|7924.5|7935|7923|7937.4|7925.4|7935|7923|0
1731498130000|2024-11-13 11:42:10|7935.5|7923.5|7916.9|7904.9|7936.4|7924.4|7911.9|7899.9|6
1731498140000|2024-11-13 11:42:20|7916.4|7904.4|7916.4|7904.4|7916.4|7904.4|7916.4|7904.4|0
1731498150000|2024-11-13 11:42:30|7915.9|7903.9|7919.9|7907.9|7919.9|7907.9|7913.9|7901.9|2
1731498160000|2024-11-13 11:42:40|7919.4|7907.4|7922.8|7910.8|7922.8|7910.8|7919.4|7907.4|0
1731498170000|2024-11-13 11:42:50|7920.4|7908.4|7909.4|7897.4|7920.4|7908.4|7909.4|7897.4|0
1731498190000|2024-11-13 11:43:10|7908.9|7896.9|7909.9|7897.9|7909.9|7897.9|7906.9|7894.9|0
1731498200000|2024-11-13 11:43:20|7909.4|7897.4|7891.9|7879.9|7909.4|7897.4|7890.3|7878.3|0
1731498210000|2024-11-13 11:43:30|7883.4|7871.4|7906.4|7894.4|7906.4|7894.4|7883.4|7871.4|0
1731498220000|2024-11-13 11:43:40|7906.9|7894.9|7894.9|7882.9|7906.9|7894.9|7894.9|7882.9|0
1731498230000|2024-11-13 11:43:50|7890.9|7878.9|7892.4|7880.4|7894.4|7882.4|7890.9|7878.9|0
1731498240000|2024-11-13 11:44:00|7893.4|7881.4|7894.9|7882.9|7895.4|7883.4|7892.9|7880.9|0
1731498250000|2024-11-13 11:44:10|7895.4|7883.4|7894.9|7882.9|7895.4|7883.4|7894.4|7882.4|0
1731498260000|2024-11-13 11:44:20|7895.9|7883.9|7893.4|7881.4|7896.9|7884.9|7893.4|7881.4|1
1731498270000|2024-11-13 11:44:30|7892.9|7880.9|7889|7877|7894.4|7882.4|7888.5|7876.5|0
1731498280000|2024-11-13 11:44:40|7888.9|7876.9|7879.4|7867.4|7890|7878|7879.3|7867.3|3
1731498290000|2024-11-13 11:44:50|7881.9|7869.9|7879.9|7867.9|7881.9|7869.9|7879.9|7867.9|0
1731498300000|2024-11-13 11:45:00|7880.4|7868.4|7887.9|7875.9|7887.9|7875.9|7880.4|7868.4|0
1731498310000|2024-11-13 11:45:10|7888.9|7876.9|7884.9|7872.9|7888.9|7876.9|7884.9|7872.9|0
1731498320000|2024-11-13 11:45:20|7881.9|7869.9|7885.8|7873.8|7885.8|7873.8|7881.9|7869.9|0
1731498330000|2024-11-13 11:45:30|7886.3|7874.3|7883.9|7871.9|7886.3|7874.3|7881.9|7869.9|0
1731498340000|2024-11-13 11:45:40|7885.3|7873.3|7882.9|7870.9|7885.3|7873.3|7882.9|7870.9|0
1731498350000|2024-11-13 11:45:50|7884.4|7872.4|7884.4|7872.4|7884.4|7872.4|7884.4|7872.4|0
1731498360000|2024-11-13 11:46:00|7885|7873|7887.9|7875.9|7887.9|7875.9|7885|7873|0
1731498370000|2024-11-13 11:46:10|7885.5|7873.5|7881.4|7869.4|7885.5|7873.5|7878.4|7866.4|1
1731498400000|2024-11-13 11:46:40|7882.8|7870.8|7885.3|7873.3|7885.8|7873.8|7881.9|7869.9|0
1731498410000|2024-11-13 11:46:50|7885.8|7873.8|7895.4|7883.4|7896.3|7884.3|7885.8|7873.8|2
1731498420000|2024-11-13 11:47:00|7895.9|7883.9|7899.3|7887.3|7899.3|7887.3|7895.9|7883.9|0
1731498430000|2024-11-13 11:47:10|7898.4|7886.4|7896.9|7884.9|7898.9|7886.9|7896.9|7884.9|0
1731498440000|2024-11-13 11:47:20|7897.9|7885.9|7899.9|7887.9|7900.4|7888.4|7897.9|7885.9|0
1731498460000|2024-11-13 11:47:40|7900.9|7888.9|7913.8|7901.8|7913.8|7901.8|7900.9|7888.9|1
1731498470000|2024-11-13 11:47:50|7906.8|7898.8|7907.3|7899.3|7907.3|7899.3|7906.8|7898.8|0
1731498480000|2024-11-13 11:48:00|7906.8|7898.8|7906.8|7898.8|7906.8|7898.8|7906.8|7898.8|1
1731498490000|2024-11-13 11:48:10|7901.1|7889.1|7895.9|7883.9|7901.1|7889.1|7893.8|7881.8|4
1731498500000|2024-11-13 11:48:20|7884.3|7872.3|7883.4|7871.4|7884.8|7872.8|7882.4|7870.4|15
1731498520000|2024-11-13 11:48:40|7883.7|7871.7|7879.8|7867.8|7883.7|7871.7|7879.8|7867.8|3
1731498530000|2024-11-13 11:48:50|7875.4|7863.4|7883.3|7871.3|7883.3|7871.3|7871.8|7863.4|2
1731498540000|2024-11-13 11:49:00|7882.8|7870.8|7879.8|7867.8|7882.8|7870.8|7879.3|7867.3|0
1731498560000|2024-11-13 11:49:20|7877.8|7869.8|7878.3|7870.3|7878.8|7870.8|7877.8|7869.8|0
1731498580000|2024-11-13 11:49:40|7879.3|7867.3|7880.8|7868.8|7880.8|7871.8|7877.8|7867.3|3
1731498590000|2024-11-13 11:49:50|7877.3|7869.3|7876.3|7868.3|7877.3|7869.3|7876.3|7868.3|1
1731498600000|2024-11-13 11:50:00|7875.3|7869.3|7886.8|7874.8|7886.8|7874.8|7875.3|7867|4
1731498610000|2024-11-13 11:50:10|7885.8|7873.8|7886.8|7874.8|7886.8|7876.2|7880.8|7870.8|0
1731498620000|2024-11-13 11:50:20|7887.3|7875.3|7885.8|7877.8|7887.8|7877.8|7885.8|7875.3|0
1731498630000|2024-11-13 11:50:30|7886.8|7878.8|7893.3|7881.3|7893.3|7881.3|7886.8|7878.8|3
1731498640000|2024-11-13 11:50:40|7892.3|7880.3|7891.8|7879.8|7892.3|7880.3|7891.8|7879.8|0
1731498650000|2024-11-13 11:50:50|7891.3|7879.3|7884.8|7872.8|7891.3|7879.3|7884.8|7872.8|3
1731498660000|2024-11-13 11:51:00|7882.8|7870.8|7884.3|7872.3|7884.3|7872.3|7882.8|7870.8|1
1731498670000|2024-11-13 11:51:10|7882.8|7870.8|7883.3|7871.3|7883.3|7871.3|7882.8|7870.8|0
1731498680000|2024-11-13 11:51:20|7883.4|7871.4|7885.3|7873.3|7886.8|7874.8|7883.4|7871.4|1
1731498690000|2024-11-13 11:51:30|7884.3|7872.3|7882.8|7870.8|7885.8|7873.8|7882.8|7870.8|0
1731498700000|2024-11-13 11:51:40|7879.8|7867.8|7880.8|7868.8|7880.8|7868.8|7879.8|7867.8|0
1731498710000|2024-11-13 11:51:50|7880.3|7868.3|7880.8|7868.8|7880.8|7868.8|7880.3|7868.3|0
1731498720000|2024-11-13 11:52:00|||||||||2
1731498730000|2024-11-13 11:52:10|7881.3|7869.3|7858.4|7846.4|7881.8|7869.8|7855.3|7843.3|0
1731498740000|2024-11-13 11:52:20|7857.3|7845.3|7860.2|7848.2|7860.2|7848.2|7854.9|7842.9|7
1731498750000|2024-11-13 11:52:30|7858.3|7846.3|7851.8|7839.8|7859.8|7847.8|7851.8|7839.8|0
1731498760000|2024-11-13 11:52:40|7855.8|7843.8|7853.2|7841.2|7855.8|7843.8|7853.2|7841.2|0
1731498770000|2024-11-13 11:52:50|7853.3|7841.3|7855.3|7843.3|7857.3|7845.3|7853.3|7841.3|1
1731498780000|2024-11-13 11:53:00|7855.8|7843.8|7856.3|7844.3|7856.3|7844.3|7855.8|7843.8|0
1731498790000|2024-11-13 11:53:10|7853.3|7841.3|7848.8|7836.8|7853.3|7841.3|7847.8|7835.8|0
1731498800000|2024-11-13 11:53:20|7850.3|7838.3|7846.3|7834.3|7850.3|7838.3|7845.3|7833.3|0
1731498810000|2024-11-13 11:53:30|7847.8|7835.8|7846.3|7834.3|7847.8|7835.8|7846.3|7834.3|0
1731498820000|2024-11-13 11:53:40|7845.3|7833.3|7845.3|7833.3|7845.3|7833.3|7845.3|7833.3|0
1731498830000|2024-11-13 11:53:50|7849.8|7837.8|7843.8|7831.8|7849.8|7837.8|7843.8|7831.8|0
1731498870000|2024-11-13 11:54:30|7844.8|7832.8|7838.2|7826.2|7844.8|7832.8|7838.2|7826.2|5
1731498880000|2024-11-13 11:54:40|7837.8|7825.8|7836.7|7824.7|7837.8|7825.8|7836.3|7824.3|0
1731498890000|2024-11-13 11:54:50|7836.8|7824.8|7839.7|7827.7|7840.2|7828.2|7835.8|7823.8|0
1731498900000|2024-11-13 11:55:00|7838.8|7826.8|7856.8|7844.8|7856.8|7844.8|7838.8|7826.8|0
1731498910000|2024-11-13 11:55:10|7858.8|7846.8|7859.8|7847.8|7859.8|7847.8|7858.8|7846.8|0
1731498920000|2024-11-13 11:55:20|7860.3|7848.3|7860.3|7848.3|7860.3|7848.3|7860.3|7848.3|0
1731498930000|2024-11-13 11:55:30|7860.4|7848.4|7862.3|7850.3|7863.8|7851.8|7860.4|7848.4|0
1731498940000|2024-11-13 11:55:40|7865.8|7853.8|7866.3|7854.3|7866.3|7854.3|7865.8|7853.8|0
1731498950000|2024-11-13 11:55:50|7867.3|7855.3|7867.3|7855.3|7867.3|7855.3|7867.3|7855.3|0
1731498960000|2024-11-13 11:56:00|7866.8|7854.8|7858.9|7846.9|7866.8|7854.8|7858.9|7846.9|0
1731498970000|2024-11-13 11:56:10|7862.8|7850.8|7857.3|7845.3|7862.8|7850.8|7857.3|7845.3|0
1731498980000|2024-11-13 11:56:20|7856.8|7844.8|7856.9|7844.9|7856.9|7844.9|7856.8|7844.8|0
1731498990000|2024-11-13 11:56:30|7856.8|7844.8|7856.9|7844.9|7856.9|7844.9|7856.8|7844.8|0
1731499020000|2024-11-13 11:57:00|7856.6|7844.6|7845.5|7833.5|7856.6|7844.6|7845.5|7833.5|0
1731499030000|2024-11-13 11:57:10|7848.4|7836.4|7848.4|7836.4|7848.4|7836.4|7848.4|7836.4|0
1731499040000|2024-11-13 11:57:20|7849.9|7837.9|7856.9|7844.9|7856.9|7844.9|7849.9|7837.9|0
1731499050000|2024-11-13 11:57:30|7857|7845|7846.4|7834.4|7857|7845|7846.4|7834.4|0
1731499060000|2024-11-13 11:57:40|7846.5|7834.5|7850.9|7838.9|7850.9|7838.9|7846.5|7834.5|0
1731499070000|2024-11-13 11:57:50|7844.9|7832.9|7847.4|7835.4|7847.4|7835.4|7843.9|7831.9|0
1731499080000|2024-11-13 11:58:00|7847.3|7835.3|7844.9|7832.9|7847.3|7835.3|7844.9|7832.9|0
1731499090000|2024-11-13 11:58:10|7843.4|7831.4|7841.9|7829.9|7843.4|7831.4|7841.9|7829.9|0
1731499100000|2024-11-13 11:58:20|7842.3|7830.3|7841.4|7829.4|7842.3|7830.3|7841.4|7829.4|0
1731499110000|2024-11-13 11:58:30|7841.3|7829.3|7838.8|7826.8|7841.3|7829.3|7838.8|7826.8|3
1731499120000|2024-11-13 11:58:40|7840.8|7828.8|7840.8|7828.8|7840.8|7828.8|7840.8|7828.8|0
1731499130000|2024-11-13 11:58:50|7841.6|7829.6|7846.9|7834.9|7847.4|7835.4|7841.6|7829.6|0
1731499140000|2024-11-13 11:59:00|7847.4|7835.4|7848.4|7836.4|7849.4|7837.4|7847.4|7835.4|0
1731499150000|2024-11-13 11:59:10|7849.3|7837.3|7848.8|7836.8|7849.3|7837.3|7848.8|7836.8|0
1731499160000|2024-11-13 11:59:20|7849.4|7837.4|7849.8|7837.8|7853.8|7841.8|7849.4|7837.4|0
1731499170000|2024-11-13 11:59:30|7849.3|7837.3|7841|7829|7849.3|7837.3|7840.8|7828.8|0
1731499180000|2024-11-13 11:59:40|7846.3|7834.3|7838.8|7826.8|7848.8|7836.8|7838.8|7826.8|0
1731499190000|2024-11-13 11:59:50|7838.7|7826.7|7836.8|7824.8|7838.7|7826.7|7836.8|7824.8|0
1731499200000|2024-11-13 12:00:00|7836.6|7824.6|7833.3|7821.3|7836.6|7824.6|7829.3|7817.3|0
1731499210000|2024-11-13 12:00:10|7834.3|7822.3|7834.3|7822.3|7834.3|7822.3|7834.3|7822.3|0
1731499220000|2024-11-13 12:00:20|7834.4|7822.4|7840.8|7828.8|7842.8|7830.8|7834.4|7822.4|0
1731499230000|2024-11-13 12:00:30|7841.3|7829.3|7844.3|7832.3|7844.3|7832.3|7841.3|7829.3|0
1731499240000|2024-11-13 12:00:40|7844.4|7832.4|7851.8|7839.8|7851.8|7839.8|7844.4|7832.4|0
1731499250000|2024-11-13 12:00:50|7853.8|7841.8|7856.3|7844.3|7856.3|7844.3|7853.8|7841.8|0
1731499260000|2024-11-13 12:01:00|7855.8|7843.8|7864.2|7852.2|7864.2|7852.2|7855.8|7843.8|0
1731499270000|2024-11-13 12:01:10|7865.2|7853.2|7866.2|7854.2|7866.2|7854.2|7865.2|7853.2|0
1731499280000|2024-11-13 12:01:20|7867.1|7855.1|7867.1|7855.1|7867.1|7855.1|7867.1|7855.1|0
1731499290000|2024-11-13 12:01:30|7867.2|7855.2|7870.1|7858.1|7870.6|7858.7|7866.7|7855.2|2
1731499300000|2024-11-13 12:01:40|7870.6|7858.6|7870.6|7858.6|7870.6|7858.6|7870.6|7858.6|0
1731499320000|2024-11-13 12:02:00|7870.1|7858.1|7870.1|7858.1|7870.1|7858.1|7870.1|7858.1|0
1731499330000|2024-11-13 12:02:10|7869.1|7857.1|7869.1|7857.1|7869.1|7857.1|7869.1|7857.1|0
1731499340000|2024-11-13 12:02:20|7871.1|7859.1|7877.2|7865.2|7877.2|7865.2|7871.1|7859.1|1
1731499350000|2024-11-13 12:02:30|7876.2|7864.2|7881.2|7869.2|7881.2|7869.2|7876.2|7864.2|0
1731499360000|2024-11-13 12:02:40|7879.7|7867.7|7883.6|7871.6|7883.6|7871.6|7878.6|7866.6|0
1731499370000|2024-11-13 12:02:50|7884.1|7872.1|7884.1|7872.1|7884.6|7872.6|7883.6|7871.6|0
1731499390000|2024-11-13 12:03:10|7884.2|7872.2|7885.1|7873.1|7885.6|7873.6|7884.2|7872.2|0
1731499400000|2024-11-13 12:03:20|7887.1|7875.1|7890.1|7878.1|7890.1|7878.1|7887.1|7875.1|0
1731499410000|2024-11-13 12:03:30|7890.6|7878.6|7895.1|7883.1|7895.1|7883.1|7890.6|7878.6|0
1731499430000|2024-11-13 12:03:50|7895.2|7883.2|7899.6|7887.6|7899.6|7887.6|7895.2|7883.2|0
1731499440000|2024-11-13 12:04:00|7900.1|7888.1|7900.6|7888.6|7900.6|7888.6|7900.1|7888.1|0
1731499450000|2024-11-13 12:04:10|7900.7|7888.7|7898.1|7886.1|7900.7|7888.7|7898.1|7886.1|0
1731499460000|2024-11-13 12:04:20|7897.1|7885.1|7900.1|7888.1|7900.1|7888.1|7896.6|7884.6|0
1731499470000|2024-11-13 12:04:30|7900.6|7888.6|7900.6|7888.6|7900.6|7888.6|7900.6|7888.6|0
1731499520000|2024-11-13 12:05:20|7901.6|7889.6|7902.6|7890.6|7902.6|7890.6|7901.6|7889.6|0
1731499530000|2024-11-13 12:05:30|7902.7|7890.7|7904.1|7892.1|7905.6|7893.6|7902.7|7890.7|0
1731499540000|2024-11-13 12:05:40|7904.2|7892.2|7910.6|7898.6|7910.6|7898.6|7904.2|7892.2|0
1731499550000|2024-11-13 12:05:50|7911.1|7899.1|7911.1|7899.1|7911.1|7899.1|7911.1|7899.1|0
1731499560000|2024-11-13 12:06:00|7911.2|7899.2|7913.1|7901.1|7913.1|7901.1|7911.2|7899.2|0
1731499570000|2024-11-13 12:06:10|7912.6|7900.6|7912.6|7900.6|7912.6|7900.6|7912.6|7900.6|0
1731499590000|2024-11-13 12:06:30|7911.6|7899.6|7912.6|7900.6|7912.6|7900.6|7911.6|7899.6|2
1731499600000|2024-11-13 12:06:40|7910.6|7898.6|7911.1|7899.1|7911.1|7899.1|7910.6|7898.6|0
1731499610000|2024-11-13 12:06:50|7911.6|7899.6|7912.7|7900.7|7912.7|7900.7|7911.6|7899.6|0
1731499630000|2024-11-13 12:07:10|7912.6|7900.6|7909.2|7897.2|7912.6|7900.6|7909.2|7897.2|0
1731499640000|2024-11-13 12:07:20|7908.7|7896.7|7897.1|7885.1|7908.7|7896.7|7897.1|7885.1|1
1731499650000|2024-11-13 12:07:30|7900.7|7888.7|7896.2|7884.2|7900.7|7888.7|7896.2|7884.2|0
1731499660000|2024-11-13 12:07:40|7895.2|7883.2|7894.2|7882.2|7895.2|7883.2|7894.2|7882.2|0
1731499670000|2024-11-13 12:07:50|7900.1|7888.1|7898.1|7886.1|7900.1|7888.1|7898.1|7886.1|0
1731499680000|2024-11-13 12:08:00|7897.6|7885.6|7898.1|7886.1|7898.1|7886.1|7895.6|7883.6|0
1731499690000|2024-11-13 12:08:10|7894.7|7882.7|7895.5|7883.5|7895.6|7883.6|7894.7|7882.7|0
1731499700000|2024-11-13 12:08:20|7892.1|7880.1|7904.6|7892.6|7904.6|7892.6|7891.1|7879.1|0
1731499710000|2024-11-13 12:08:30|7905.1|7893.1|7905.6|7893.6|7906.1|7894.1|7905.1|7893.1|0
1731499730000|2024-11-13 12:08:50|7901.1|7889.1|7902.1|7890.1|7902.1|7890.1|7901.1|7889.1|0
1731499740000|2024-11-13 12:09:00|7901.6|7889.6|7901.6|7889.6|7901.6|7889.6|7901.6|7889.6|0
1731499780000|2024-11-13 12:09:40|7901.1|7889.1|7901.1|7889.1|7901.1|7889.1|7900.6|7888.6|0
1731499790000|2024-11-13 12:09:50|7901.7|7889.7|7901.7|7889.7|7901.7|7889.7|7901.6|7889.6|1
1731499800000|2024-11-13 12:10:00|7902.1|7890.1|7903.6|7891.6|7903.6|7893.1|7901.1|7890.1|0
1731499830000|2024-11-13 12:10:30|7906.1|7894.1|7890.5|7878.5|7906.1|7894.1|7890.1|7878.1|22
1731499840000|2024-11-13 12:10:40|7891|7879|7889.5|7881.5|7891.5|7881.5|7889.5|7879|0
1731499850000|2024-11-13 12:10:50|7891|7883|7895.4|7883.4|7895.5|7884|7890|7883|5
1731499860000|2024-11-13 12:11:00|7895.8|7883.8|7887.9|7875.9|7895.8|7883.8|7886.8|7874.8|4
1731499870000|2024-11-13 12:11:10|7886.4|7874.4|7858.9|7846.9|7886.4|7874.4|7854.4|7842.4|4
1731499880000|2024-11-13 12:11:20|7857.9|7845.9|7857.4|7845.4|7857.9|7845.9|7857.4|7845.4|0
1731499890000|2024-11-13 12:11:30|7858.4|7846.4|7875.9|7863.9|7875.9|7863.9|7858.4|7846.4|0
1731499900000|2024-11-13 12:11:40|7878.4|7866.4|7882.3|7870.3|7883.3|7871.3|7878.4|7866.4|0
1731499910000|2024-11-13 12:11:50|7884.3|7872.3|7885.3|7873.3|7885.4|7873.4|7881.3|7869.3|0
1731499920000|2024-11-13 12:12:00|7884.9|7872.9|7884.8|7872.8|7884.9|7872.9|7880.9|7868.9|0
1731499940000|2024-11-13 12:12:20|7886.3|7874.3|7891.3|7879.3|7891.3|7879.3|7886.3|7874.3|0
1731499950000|2024-11-13 12:12:30|7891.4|7879.4|7894.9|7882.9|7894.9|7882.9|7891.3|7879.3|0
1731499960000|2024-11-13 12:12:40|7896.9|7884.9|7896.9|7884.9|7896.9|7884.9|7896.9|7884.9|0
1731499980000|2024-11-13 12:13:00|7897.8|7885.8|7897.8|7885.8|7897.8|7885.8|7897.8|7885.8|0
1731499990000|2024-11-13 12:13:10|7898.3|7886.3|7898.3|7886.3|7898.3|7886.3|7898.3|7886.3|0
1731500000000|2024-11-13 12:13:20|7898.8|7886.8|7898.8|7886.8|7898.8|7886.8|7898.8|7886.8|0
1731500010000|2024-11-13 12:13:30|7899.3|7887.3|7899.8|7887.8|7899.8|7887.8|7899.3|7887.3|0
1731500020000|2024-11-13 12:13:40|7900.8|7888.8|7905.3|7893.3|7905.3|7893.3|7900.8|7888.8|0
1731500050000|2024-11-13 12:14:10|7905.8|7893.8|7906.3|7894.3|7906.3|7894.3|7905.8|7893.8|0
1731500060000|2024-11-13 12:14:20|7880.9|7868.9|7879.9|7867.9|7880.9|7868.9|7879.9|7867.9|2
1731500070000|2024-11-13 12:14:30|7879.8|7867.8|7879.8|7867.8|7879.8|7867.8|7879.8|7867.8|1
1731500080000|2024-11-13 12:14:40|7879.3|7867.3|7879.3|7867.3|7879.3|7867.3|7879.3|7867.3|1
1731500090000|2024-11-13 12:14:50|7879.8|7867.8|7879.3|7867.3|7879.8|7867.8|7879.3|7867.3|0
1731500100000|2024-11-13 12:15:00|7878.3|7866.3|7884.8|7872.8|7884.8|7872.8|7878.3|7866.3|5
1731500110000|2024-11-13 12:15:10|7884.9|7872.9|7884.8|7872.8|7884.9|7872.9|7884.8|7872.8|0
1731500120000|2024-11-13 12:15:20|7882.8|7870.8|7881.3|7869.3|7882.8|7870.8|7881.3|7869.3|1
1731500130000|2024-11-13 12:15:30|7880.3|7868.3|7879.8|7867.8|7880.3|7868.3|7879.8|7867.8|1
1731500140000|2024-11-13 12:15:40|7882.8|7870.8|7893.8|7881.8|7893.8|7881.8|7882.8|7870.8|1
1731500150000|2024-11-13 12:15:50|7893.3|7881.3|7893.3|7881.3|7893.3|7881.3|7893.3|7881.3|0
1731500160000|2024-11-13 12:16:00|7893.4|7881.4|7890.8|7878.8|7895.8|7883.8|7890.8|7878.8|0
1731500180000|2024-11-13 12:16:20|7890.9|7878.9|7892.3|7880.3|7892.8|7880.8|7890.9|7878.9|0
1731500190000|2024-11-13 12:16:30|7892.2|7880.2|7892.2|7880.2|7892.2|7880.2|7892.2|7880.2|2
1731500200000|2024-11-13 12:16:40|7892.3|7880.3|7896.3|7884.3|7897.2|7885.2|7892.3|7880.3|0
1731500220000|2024-11-13 12:17:00|7898.8|7886.8|7895.3|7883.3|7898.8|7886.8|7895.3|7883.3|0
1731500230000|2024-11-13 12:17:10|7896.3|7884.3|7897.8|7885.8|7897.8|7885.8|7896.3|7884.3|0
1731500240000|2024-11-13 12:17:20|7898.3|7886.3|7898.3|7886.3|7898.3|7886.3|7898.3|7886.3|0
1731500260000|2024-11-13 12:17:40|7899.3|7887.3|7899.3|7887.3|7899.3|7887.3|7899.3|7887.3|0
1731500270000|2024-11-13 12:17:50|7898.8|7886.8|7896.3|7884.3|7898.8|7886.8|7896.3|7884.3|0
1731500290000|2024-11-13 12:18:10|7897.3|7885.3|7899.3|7887.3|7899.3|7887.3|7897.3|7885.3|0
1731500300000|2024-11-13 12:18:20|7900.3|7888.3|7904.3|7892.3|7904.3|7892.3|7900.3|7888.3|0
1731500310000|2024-11-13 12:18:30|7904.2|7892.2|7903.3|7891.3|7904.2|7892.2|7902.3|7890.3|0
1731500320000|2024-11-13 12:18:40|7903.8|7891.8|7904.3|7892.3|7904.3|7892.3|7903.8|7891.8|0
1731500330000|2024-11-13 12:18:50|7904.2|7892.2|7903.3|7891.3|7904.2|7892.2|7901.8|7889.8|0
1731500350000|2024-11-13 12:19:10|7903.8|7891.8|7903.8|7891.8|7903.8|7891.8|7903.8|7891.8|0
1731500370000|2024-11-13 12:19:30|7898.8|7886.8|7891.3|7879.3|7898.8|7886.8|7891.3|7879.3|0
1731500380000|2024-11-13 12:19:40|7891.1|7879.1|7888.3|7876.3|7895.8|7883.8|7886.3|7874.3|0
1731500390000|2024-11-13 12:19:50|7885.8|7873.8|7879.8|7867.8|7885.8|7873.8|7879.8|7867.8|0
1731500400000|2024-11-13 12:20:00|7880.3|7868.3|7885.3|7873.3|7885.3|7873.3|7880.3|7868.3|0
1731500410000|2024-11-13 12:20:10|7884.8|7872.8|7880.8|7868.8|7884.8|7872.8|7880.8|7868.8|0
1731500420000|2024-11-13 12:20:20|7881.8|7869.8|7889.3|7877.3|7889.3|7877.3|7881.8|7869.8|0
1731500430000|2024-11-13 12:20:30|7889.8|7877.8|7889.8|7877.8|7889.8|7877.8|7889.8|7877.8|0
1731500440000|2024-11-13 12:20:40|7886.8|7874.8|7893.3|7881.3|7893.3|7881.3|7886.8|7874.8|1
1731500450000|2024-11-13 12:20:50|7892.3|7880.3|7892.3|7880.3|7892.3|7880.3|7892.3|7880.3|0
1731500460000|2024-11-13 12:21:00|7892.8|7880.8|7892.3|7880.3|7892.8|7880.8|7892.3|7880.3|0
1731500470000|2024-11-13 12:21:10|7891.8|7879.8|7891.8|7879.8|7891.8|7879.8|7891.8|7879.8|0
1731500480000|2024-11-13 12:21:20|7891.7|7879.7|7891.3|7879.3|7891.7|7879.7|7891.3|7879.3|0
1731500490000|2024-11-13 12:21:30|7902.2|7890.2|7900.7|7888.7|7902.2|7890.2|7900.7|7888.7|1
1731500500000|2024-11-13 12:21:40|7903.2|7891.2|7903.7|7891.7|7903.7|7891.7|7903.2|7891.2|0
1731500510000|2024-11-13 12:21:50|7904.7|7892.7|7903.7|7891.7|7905.2|7893.2|7903.7|7891.7|0
1731500530000|2024-11-13 12:22:10|7905.2|7893.2|7905.8|7893.8|7905.8|7893.8|7905.2|7893.2|0
1731500540000|2024-11-13 12:22:20|7906.3|7894.3|7907.2|7895.2|7907.2|7895.2|7906.3|7894.3|0
1731500550000|2024-11-13 12:22:30|7907.3|7895.3|7907.9|7895.9|7907.9|7895.9|7906.8|7894.8|13
1731500560000|2024-11-13 12:22:40|7917.4|7905.4|7918.9|7906.9|7918.9|7906.9|7917.4|7905.4|2
1731500570000|2024-11-13 12:22:50|7919.4|7907.4|7919.4|7907.4|7919.4|7907.4|7919.4|7907.4|0
1731500580000|2024-11-13 12:23:00|7918.4|7906.4|7915.9|7903.9|7918.4|7906.4|7914.9|7902.9|0
1731500590000|2024-11-13 12:23:10|7916.4|7904.4|7916.9|7904.9|7916.9|7904.9|7916.4|7904.4|0
1731500600000|2024-11-13 12:23:20|7915.4|7903.4|7905.9|7893.9|7915.4|7903.4|7904.9|7892.9|0
1731500610000|2024-11-13 12:23:30|7906|7894|7907.4|7895.4|7908.4|7896.4|7906|7894|0
1731500630000|2024-11-13 12:23:50|7907.9|7895.9|7907.9|7895.9|7907.9|7895.9|7907.9|7895.9|0
1731500650000|2024-11-13 12:24:10|7907.4|7895.4|7907.4|7895.4|7907.4|7895.4|7907.4|7895.4|0
1731500660000|2024-11-13 12:24:20|7906|7894|7900.5|7888.5|7906|7894|7899.5|7887.5|1
1731500670000|2024-11-13 12:24:30|7901.9|7889.9|7896|7884|7902.4|7890.4|7893.4|7881.4|0
1731500680000|2024-11-13 12:24:40|7896.9|7884.9|7896.5|7884.5|7896.9|7884.9|7896.5|7884.5|0
1731500750000|2024-11-13 12:25:50|7896.4|7884.4|7896.4|7884.4|7896.4|7884.4|7896.4|7884.4|0
1731500790000|2024-11-13 12:26:30|7897.9|7885.9|7897.9|7885.9|7897.9|7885.9|7897.9|7885.9|0
1731500810000|2024-11-13 12:26:50|7897.4|7885.4|7897.5|7885.5|7897.5|7885.5|7897.4|7885.4|0
1731500830000|2024-11-13 12:27:10|7893.9|7885.9|7893.4|7881.4|7895.9|7885.9|7893.4|7881.4|1
1731500840000|2024-11-13 12:27:20|7894.6|7886.6|7897.5|7885.5|7899.5|7889|7893.6|7885.5|2
1731500850000|2024-11-13 12:27:30|7895|7883|7895|7883|7895|7883|7895|7883|0
1731500860000|2024-11-13 12:27:40|7895.5|7883.5|7896|7884|7896|7884|7895|7883|0
1731500870000|2024-11-13 12:27:50|7895.5|7883.5|7893.5|7881.5|7895.5|7883.5|7893.5|7881.5|0
1731500880000|2024-11-13 12:28:00|7895.5|7883.5|7897.5|7885.5|7897.5|7885.5|7895.5|7883.5|0
1731500890000|2024-11-13 12:28:10|7900.9|7888.9|7900.9|7888.9|7900.9|7888.9|7900.9|7888.9|0
1731500930000|2024-11-13 12:28:50|7922|7910|7925.4|7913.4|7925.4|7913.4|7922|7910|2
1731500940000|2024-11-13 12:29:00|7926.9|7914.9|7926.9|7914.9|7926.9|7914.9|7926.9|7914.9|0
1731500960000|2024-11-13 12:29:20|7926.1|7914.1|7934.9|7922.9|7934.9|7922.9|7926.1|7914.1|0
1731500970000|2024-11-13 12:29:30|7934.4|7922.4|7942.4|7930.4|7942.9|7930.9|7934.4|7922.4|3
1731501000000|2024-11-13 12:30:00|7939|7927|7930.1|7918.1|7939|7927|7930.1|7918.1|2
1731501010000|2024-11-13 12:30:10|7934.5|7922.5|7942.4|7930.4|7942.4|7930.4|7934.5|7922.5|0
1731501020000|2024-11-13 12:30:20|7942.9|7930.9|7938.4|7926.4|7942.9|7930.9|7938.4|7926.4|0
1731501030000|2024-11-13 12:30:30|7936.5|7924.5|7936|7924|7936.5|7924.5|7936|7924|0
1731501040000|2024-11-13 12:30:40|7936.5|7924.5|7935.5|7923.5|7936.5|7924.5|7935.5|7923.5|0
1731501050000|2024-11-13 12:30:50|7935.4|7923.4|7935.5|7923.5|7935.5|7923.5|7935.4|7923.4|2
1731501070000|2024-11-13 12:31:10|7932|7920|7932.5|7920.5|7932.5|7920.5|7932|7920|0
1731501100000|2024-11-13 12:31:40|7931.6|7919.6|7931.6|7919.6|7931.6|7919.6|7931.6|7919.6|0
1731501110000|2024-11-13 12:31:50|7939.4|7927.4|7941.4|7929.4|7941.4|7929.4|7939.4|7927.4|0
1731501120000|2024-11-13 12:32:00|7949.2|7937.2|7952|7940|7952|7940|7949.2|7937.2|5
1731501130000|2024-11-13 12:32:10|7941.5|7929.5|7923|7911|7941.5|7929.5|7923|7911|0
1731501140000|2024-11-13 12:32:20|7922.9|7910.9|7923.5|7911.5|7923.5|7911.5|7918|7906|0
1731501150000|2024-11-13 12:32:30|7922|7910|7921.9|7909.9|7922|7910|7919.9|7907.9|0
1731501160000|2024-11-13 12:32:40|7920.9|7908.9|7922.5|7910.5|7924.4|7912.4|7918.9|7906.9|1
1731501170000|2024-11-13 12:32:50|7924.5|7912.5|7925.4|7913.4|7925.9|7913.9|7924.5|7912.5|0
1731501180000|2024-11-13 12:33:00|7924.4|7912.4|7923.9|7911.9|7924.4|7912.4|7923.9|7911.9|0
1731501190000|2024-11-13 12:33:10|7924|7912|7924|7912|7924|7912|7924|7912|0
1731501200000|2024-11-13 12:33:20|7933.9|7921.9|7933.9|7921.9|7933.9|7921.9|7933.9|7921.9|0
1731501210000|2024-11-13 12:33:30|7935.9|7923.9|7935.9|7923.9|7935.9|7923.9|7935.9|7923.9|0
1731501220000|2024-11-13 12:33:40|7938.9|7926.9|7947.1|7935.1|7947.2|7935.2|7938.9|7926.9|1
1731501230000|2024-11-13 12:33:50|7944.1|7932.1|7942.7|7930.7|7944.1|7932.1|7942.1|7930.1|1
1731501240000|2024-11-13 12:34:00|||||||||1
1731501270000|2024-11-13 12:34:30|7946.6|7934.6|7939.6|7927.6|7946.6|7934.6|7939.6|7927.6|0
1731501280000|2024-11-13 12:34:40|7934.6|7922.6|7933.6|7921.6|7934.6|7922.6|7933.6|7921.6|0
1731501290000|2024-11-13 12:34:50|7933.1|7921.1|7933.1|7921.1|7933.1|7921.1|7933.1|7921.1|0
1731501310000|2024-11-13 12:35:10|7933|7921|7932|7920|7933|7921|7932|7920|0
1731501320000|2024-11-13 12:35:20|7936|7924|7935|7923|7936|7924|7933|7921|0
1731501330000|2024-11-13 12:35:30|7935.5|7923.5|7938.5|7926.5|7938.5|7926.5|7935.5|7923.5|0
1731501340000|2024-11-13 12:35:40|7939|7927|7939|7927|7939|7927|7939|7927|0
1731501350000|2024-11-13 12:35:50|7939.5|7927.5|7939|7927|7939.5|7927.5|7938|7926|0
1731501380000|2024-11-13 12:36:20|7939.5|7927.5|7942.5|7930.5|7942.5|7930.5|7939.5|7927.5|0
1731501390000|2024-11-13 12:36:30|7942.4|7930.4|7942.4|7930.4|7942.4|7930.4|7942.4|7930.4|0
1731501420000|2024-11-13 12:37:00|7941.4|7929.4|7941.4|7929.4|7941.4|7929.4|7941.4|7929.4|0
1731501430000|2024-11-13 12:37:10|7942.4|7930.4|7941.4|7929.4|7942.4|7930.4|7941.4|7929.4|0
1731501440000|2024-11-13 12:37:20|7940.9|7928.9|7940.9|7928.9|7943.4|7931.4|7940.9|7928.9|0
1731501450000|2024-11-13 12:37:30|7941|7929|7943|7931|7943|7931|7941|7929|0
1731501460000|2024-11-13 12:37:40|7943.5|7931.5|7943.5|7931.5|7943.5|7931.5|7943.5|7931.5|0
1731501470000|2024-11-13 12:37:50|7943.4|7931.4|7943.4|7931.4|7943.4|7931.4|7943.4|7931.4|0
1731501500000|2024-11-13 12:38:20|7943.9|7931.9|7943.9|7931.9|7943.9|7931.9|7943.4|7931.4|0
1731501510000|2024-11-13 12:38:30|7943.4|7931.4|7943.4|7931.4|7943.4|7931.4|7943.4|7931.4|0
1731501530000|2024-11-13 12:38:50|7942.4|7930.4|7943.9|7931.9|7944.4|7932.4|7942.4|7930.4|2
1731501540000|2024-11-13 12:39:00|7944.4|7932.4|7943.9|7931.9|7944.4|7932.4|7943.9|7931.9|0
1731501550000|2024-11-13 12:39:10|7944.4|7932.4|7944.4|7932.4|7944.4|7932.4|7944.4|7932.4|0
1731501560000|2024-11-13 12:39:20|7945.9|7933.9|7947.4|7935.4|7947.4|7935.4|7945.9|7933.9|0
1731501570000|2024-11-13 12:39:30|7942.4|7930.4|7942.4|7930.4|7942.4|7930.4|7942.4|7930.4|0
1731501580000|2024-11-13 12:39:40|7943.4|7931.4|7943.4|7931.4|7943.4|7931.4|7942.9|7930.9|0
1731501590000|2024-11-13 12:39:50|7943.9|7931.9|7943.4|7931.4|7943.9|7931.9|7943.4|7931.4|0
1731501600000|2024-11-13 12:40:00|7954.5|7942.5|7955|7943|7955|7943|7954.5|7942.5|2
1731501610000|2024-11-13 12:40:10|7955.5|7943.5|7955.5|7943.5|7955.5|7943.5|7955.5|7943.5|0
1731501620000|2024-11-13 12:40:20|7954.9|7942.9|7954.9|7942.9|7954.9|7942.9|7954.9|7942.9|0
1731501630000|2024-11-13 12:40:30|7952|7940|7954.5|7942.5|7954.5|7942.5|7952|7940|0
1731501640000|2024-11-13 12:40:40|7955|7943|7952.5|7940.5|7955|7943|7952.5|7940.5|0
1731501680000|2024-11-13 12:41:20|7953.5|7941.5|7953.5|7941.5|7953.5|7941.5|7952.5|7940.5|0
1731501700000|2024-11-13 12:41:40|7952.5|7940.5|7952.5|7940.5|7952.5|7940.5|7952.5|7940.5|1
1731501710000|2024-11-13 12:41:50|7951.5|7939.5|7949.5|7937.5|7951.5|7939.5|7949.5|7937.5|0
1731501720000|2024-11-13 12:42:00|7947.5|7935.5|7942.6|7930.6|7947.5|7935.5|7942.5|7930.5|0
1731501730000|2024-11-13 12:42:10|7943.5|7931.5|7945|7933|7945|7933|7943.5|7931.5|0
1731501740000|2024-11-13 12:42:20|7946|7934|7945|7933|7946|7934|7945|7933|0
1731501750000|2024-11-13 12:42:30|7946|7934|7946|7934|7946|7934|7946|7934|0
1731501760000|2024-11-13 12:42:40|7946.5|7934.5|7946.5|7934.5|7946.5|7934.5|7946.5|7934.5|0
1731501770000|2024-11-13 12:42:50|7946|7934|7946|7934|7946|7934|7946|7934|0
1731501780000|2024-11-13 12:43:00|7949.5|7937.5|7949.5|7937.5|7949.5|7937.5|7949.5|7937.5|0
1731501800000|2024-11-13 12:43:20|7949.6|7937.6|7953.5|7941.5|7953.5|7941.5|7949.6|7937.6|0
1731501810000|2024-11-13 12:43:30|7954.5|7942.5|7954.5|7942.5|7954.5|7942.5|7954|7942|0
1731501820000|2024-11-13 12:43:40|7955|7943|7955|7943|7955|7943|7955|7943|0
1731501840000|2024-11-13 12:44:00|7954.5|7942.5|7975.6|7963.6|7975.6|7963.6|7954.5|7942.5|2
1731501850000|2024-11-13 12:44:10|7975.5|7963.5|7965.6|7953.6|7975.5|7963.5|7965.6|7953.6|0
1731501860000|2024-11-13 12:44:20|7966.6|7954.6|7966.6|7954.6|7966.6|7954.6|7966.6|7954.6|0
1731501870000|2024-11-13 12:44:30|7965.6|7953.6|7966.6|7954.6|7966.6|7954.6|7965.6|7953.6|0
1731501890000|2024-11-13 12:44:50|7969.5|7957.5|7955.5|7943.5|7969.5|7957.5|7953.5|7941.5|0
1731501900000|2024-11-13 12:45:00|7955.4|7943.4|7955.4|7943.4|7955.4|7943.4|7953|7941|0
1731501910000|2024-11-13 12:45:10|7953.5|7941.5|7976.5|7964.5|7976.5|7964.5|7953.5|7941.5|1
1731501920000|2024-11-13 12:45:20|7978|7966|7978.5|7966.5|7978.5|7966.5|7978|7966|0
1731501930000|2024-11-13 12:45:30|7986.6|7974.6|7986.5|7974.5|7986.6|7974.6|7986.5|7974.5|0
1731501940000|2024-11-13 12:45:40|7980.1|7968.1|7984|7972|7988|7976|7980.1|7968.1|0
1731501950000|2024-11-13 12:45:50|7985.1|7973.1|7985.1|7973.1|7985.1|7973.1|7985.1|7973.1|0
1731501960000|2024-11-13 12:46:00|7984.9|7972.9|7979.5|7967.5|7984.9|7972.9|7979.5|7967.5|0
1731501970000|2024-11-13 12:46:10|7976.1|7964.1|7971.6|7959.6|7976.1|7964.1|7971.6|7959.6|0
1731501980000|2024-11-13 12:46:20|7986|7974|7986.1|7974.1|7986.1|7974.1|7986|7974|0
1731501990000|2024-11-13 12:46:30|7986|7974|7982.1|7970.1|7986|7974|7978.1|7966.1|0
1731502000000|2024-11-13 12:46:40|7983|7971|7983|7971|7983|7971|7983|7971|0
1731502010000|2024-11-13 12:46:50|7983.1|7971.1|7986.6|7974.6|7986.6|7974.6|7983.1|7971.1|0
1731502020000|2024-11-13 12:47:00|7986.5|7974.5|7986.5|7974.5|7986.5|7974.5|7986.5|7974.5|2
1731502040000|2024-11-13 12:47:20|7987|7975|7987|7975|7987|7975|7987|7975|0
1731502050000|2024-11-13 12:47:30|7986.5|7974.5|7986.5|7974.5|7986.5|7974.5|7986.5|7974.5|0
1731502080000|2024-11-13 12:48:00|7986|7974|7986.5|7974.5|7986.5|7974.5|7986|7974|0
1731502090000|2024-11-13 12:48:10|7987|7975|7986.5|7974.5|7987|7975|7986.5|7974.5|0
1731502100000|2024-11-13 12:48:20|7986.4|7974.4|7983.8|7975.8|7986.4|7977.3|7983.3|7974.4|0
1731502130000|2024-11-13 12:48:50|7986.9|7974.9|7984.4|7972.4|7986.9|7974.9|7984.4|7972.4|1
1731502140000|2024-11-13 12:49:00|7979.4|7967.4|7982.4|7970.4|7982.4|7970.4|7979.4|7967.4|0
1731502150000|2024-11-13 12:49:10|7981.4|7969.4|7978.9|7966.9|7981.4|7969.4|7978.9|7966.9|0
1731502160000|2024-11-13 12:49:20|7982.9|7970.9|7983.9|7971.9|7983.9|7971.9|7982.9|7970.9|0
1731502180000|2024-11-13 12:49:40|7984.4|7972.4|7986.4|7974.4|7986.4|7974.4|7984.4|7972.4|0
1731502190000|2024-11-13 12:49:50|7987.4|7975.4|7987.4|7975.4|7987.4|7975.4|7987.4|7975.4|0
1731502200000|2024-11-13 12:50:00|7988.4|7976.4|7988.4|7976.4|7988.4|7976.4|7988.4|7976.4|1
1731502210000|2024-11-13 12:50:10|7988.9|7976.9|7988.9|7976.9|7988.9|7976.9|7988.9|7976.9|0
1731502220000|2024-11-13 12:50:20|7987.4|7975.4|7980.4|7968.4|7987.4|7975.4|7980.4|7968.4|0
1731502230000|2024-11-13 12:50:30|7980.3|7968.3|7979.4|7967.4|7980.3|7968.3|7978.4|7966.4|0
1731502240000|2024-11-13 12:50:40|7979.9|7967.9|7983.9|7971.9|7983.9|7971.9|7979.9|7967.9|0
1731502260000|2024-11-13 12:51:00|7985.9|7973.9|7986.4|7974.4|7986.4|7974.4|7985.9|7973.9|0
1731502270000|2024-11-13 12:51:10|7991.9|7983.9|7991.9|7983.9|7991.9|7983.9|7991.9|7983.9|0
1731502280000|2024-11-13 12:51:20|8003.4|7991.4|7999.4|7987.4|8003.4|7991.4|7997.9|7985.9|1
1731502290000|2024-11-13 12:51:30|7999.5|7987.5|8001|7989|8001|7989|7999.5|7987.5|2
1731502300000|2024-11-13 12:51:40|8000.5|7988.5|8001|7989|8001|7989|8000.5|7988.5|0
1731502310000|2024-11-13 12:51:50|8003|7991|8002.5|7990.5|8003|7991|8002.5|7990.5|0
1731502320000|2024-11-13 12:52:00|8001.5|7989.5|7999.5|7987.5|8001.5|7989.5|7998|7986|0
1731502330000|2024-11-13 12:52:10|8000.5|7988.5|8001|7989|8001|7989|8000.5|7988.5|0
1731502350000|2024-11-13 12:52:30|8001.5|7989.5|7999.5|7987.5|8004|7992|7999.5|7987.5|0
1731502360000|2024-11-13 12:52:40|8000|7988|8000|7988|8000|7988|8000|7988|0
1731502370000|2024-11-13 12:52:50|7999.5|7987.5|8000|7988|8000|7988|7999.5|7987.5|0
1731502380000|2024-11-13 12:53:00|8001|7989|8001|7989|8001|7989|8001|7989|0
1731502410000|2024-11-13 12:53:30|8003|7991|8006.5|7994.5|8007|7995|8003|7991|0
1731502430000|2024-11-13 12:53:50|8007|7995|8007|7995|8007|7995|8007|7995|0
1731502440000|2024-11-13 12:54:00|8008|7996|8008|7996|8008|7996|8008|7996|0
1731502450000|2024-11-13 12:54:10|8007.5|7995.5|8006|7994|8007.5|7995.5|8005|7993|0
1731502460000|2024-11-13 12:54:20|8005.5|7993.5|8005.5|7993.5|8005.5|7993.5|8005.5|7993.5|0
1731502470000|2024-11-13 12:54:30|8006|7994|8006|7994|8006|7994|8005|7993|0
1731502480000|2024-11-13 12:54:40|8006.5|7994.5|8006|7994|8006.5|7994.5|8006|7994|2
1731502490000|2024-11-13 12:54:50|8007|7995|8006.5|7994.5|8007|7995|8006.5|7994.5|0
1731502510000|2024-11-13 12:55:10|8007|7995|8009|7997|8009|7997|8007|7995|2
1731502520000|2024-11-13 12:55:20|8008.9|7996.9|8009|7997|8009|7997|8007.5|7995.5|0
1731502530000|2024-11-13 12:55:30|8007|7995|8007|7995|8007|7995|8007|7995|0
1731502550000|2024-11-13 12:55:50|8003|7991|8001|7989|8003|7991|8000.5|7988.5|0
1731502560000|2024-11-13 12:56:00|8000.9|7988.9|7998|7986|8000.9|7988.9|7998|7986|0
1731502570000|2024-11-13 12:56:10|7997.5|7985.5|7997|7985|7997.5|7985.5|7996|7984|2
1731502580000|2024-11-13 12:56:20|7994|7982|7994|7982|7994|7982|7994|7982|0
1731502590000|2024-11-13 12:56:30|7993.5|7981.5|7993.5|7981.5|7993.5|7981.5|7993.5|7981.5|0
1731502600000|2024-11-13 12:56:40|7994|7982|7994|7982|7994|7982|7993|7981|0
1731502610000|2024-11-13 12:56:50|7997.5|7985.5|7997.5|7985.5|7997.5|7985.5|7997.5|7985.5|0
1731502630000|2024-11-13 12:57:10|8005|7993|8006|7994|8006.5|7994.5|8005|7993|0
1731502640000|2024-11-13 12:57:20|8006.5|7994.5|8006|7994|8006.5|7994.5|8006|7994|0
1731502650000|2024-11-13 12:57:30|8006.5|7994.5|8007|7995|8007|7995|8006.5|7994.5|0
1731502660000|2024-11-13 12:57:40|8007.5|7995.5|8007.6|7995.6|8007.6|7995.6|8007.5|7995.5|0
1731502670000|2024-11-13 12:57:50|8024.7|8012.7|8021.7|8009.7|8024.7|8012.7|8021.7|8009.7|4
1731502680000|2024-11-13 12:58:00|8021.2|8009.2|8021.2|8009.2|8021.2|8009.2|8021.2|8009.2|0
1731502690000|2024-11-13 12:58:10|8018.7|8010.7|8001.3|7989.3|8018.7|8010.7|8001.3|7989.3|1
1731502700000|2024-11-13 12:58:20|8001.8|7989.8|8012.3|8000.3|8012.3|8000.3|8000.8|7988.8|0
1731502710000|2024-11-13 12:58:30|8011.8|7999.8|8010.8|7998.8|8011.8|7999.8|8010.8|7998.8|0
1731502720000|2024-11-13 12:58:40|8011.3|7999.3|8011.3|7999.3|8011.3|7999.3|8011.3|7999.3|0
1731502730000|2024-11-13 12:58:50|8010.3|7998.3|8015.3|8003.3|8015.3|8003.3|8010.3|7998.3|0
1731502740000|2024-11-13 12:59:00|8017.3|8005.3|8017.3|8005.3|8017.3|8005.3|8017.3|8005.3|1
1731502760000|2024-11-13 12:59:20|8010.5|7998.5|8010.5|7998.5|8010.5|7998.5|8010.5|7998.5|0
1731502770000|2024-11-13 12:59:30|8013.5|8001.5|8013|8001|8015.4|8003.4|8013|8001|0
1731502780000|2024-11-13 12:59:40|8012.5|8000.5|8013.5|8001.5|8013.5|8001.5|8012|8000|2
1731502790000|2024-11-13 12:59:50|8013.4|8001.4|8014.4|8002.4|8014.4|8002.4|8013|8001|0
1731502800000|2024-11-13 13:00:00|8011.5|7999.5|8006|7994|8011.5|7999.5|8003.9|7991.9|25
1731502810000|2024-11-13 13:00:10|8013.3|8001.3|8001.3|7989.3|8013.8|8001.8|8001.3|7989.3|3
1731502820000|2024-11-13 13:00:20|8002.3|7990.3|8003.3|7991.3|8003.8|7991.8|8002.3|7990.3|0
1731502830000|2024-11-13 13:00:30|8002.8|7990.8|8001.3|7989.3|8002.8|7990.8|7998.3|7986.3|0
1731502840000|2024-11-13 13:00:40|8000.3|7988.3|7980.8|7968.8|8000.3|7988.3|7980.8|7968.8|0
1731502850000|2024-11-13 13:00:50|7979.8|7967.8|7982.3|7970.3|7982.3|7970.3|7977.4|7965.4|0
1731502860000|2024-11-13 13:01:00|7980.8|7968.8|7980.8|7968.8|7982.3|7970.3|7977.3|7965.3|1
1731502870000|2024-11-13 13:01:10|7981.3|7969.3|7981.9|7969.9|7986.9|7974.9|7980.8|7968.8|0
1731502880000|2024-11-13 13:01:20|7983.9|7971.9|7988.3|7976.3|7988.3|7976.3|7983.9|7971.9|0
1731502890000|2024-11-13 13:01:30|7989.3|7977.3|7987.7|7975.7|7989.3|7977.3|7987.7|7975.7|0
1731502900000|2024-11-13 13:01:40|7984.8|7972.8|7983.8|7971.8|7984.8|7972.8|7983.8|7971.8|0
1731502910000|2024-11-13 13:01:50|7983.3|7971.3|7983.8|7971.8|7983.8|7971.8|7982.8|7970.8|0
1731502920000|2024-11-13 13:02:00|7984.3|7972.3|7989.3|7977.3|7989.3|7977.3|7984.3|7972.3|0
1731502930000|2024-11-13 13:02:10|7989.8|7977.8|7984.3|7972.3|7989.8|7977.8|7984.3|7972.3|0
1731502940000|2024-11-13 13:02:20|7983.3|7971.3|7981.8|7969.8|7983.3|7971.3|7981.8|7969.8|0
1731502950000|2024-11-13 13:02:30|7982.3|7970.3|7981.8|7969.8|7982.3|7970.3|7981.8|7969.8|1
1731502960000|2024-11-13 13:02:40|7979.7|7971.7|7981.7|7969.7|7981.7|7971.7|7979.7|7969.6|1
1731502970000|2024-11-13 13:02:50|7981.8|7969.8|7981.7|7969.7|7981.8|7969.8|7981.7|7969.7|0
1731502980000|2024-11-13 13:03:00|7978.3|7966.3|7978.3|7966.3|7978.3|7966.3|7977.8|7965.8|0
1731502990000|2024-11-13 13:03:10|7977.8|7965.8|8002.8|7990.8|8002.8|7990.8|7977.8|7965.8|2
1731503000000|2024-11-13 13:03:20|8002.3|7990.3|8002.3|7990.3|8002.3|7990.3|8002.3|7990.3|0
1731503010000|2024-11-13 13:03:30|8002.2|7990.2|8003.3|7991.3|8003.3|7991.3|8002.2|7990.2|2
1731503020000|2024-11-13 13:03:40|8003.8|7991.8|8014.8|8002.8|8014.8|8002.8|8003.8|7991.8|1
1731503030000|2024-11-13 13:03:50|8015.7|8003.7|8011.3|7999.3|8016.2|8004.2|8011.3|7999.3|0
1731503040000|2024-11-13 13:04:00|8008.8|7996.8|8009.7|7997.7|8009.7|7997.7|8007.2|7995.2|0
1731503050000|2024-11-13 13:04:10|8007.7|7999.7|7996.3|7984.3|8008.2|7999.7|7996.3|7984.3|0
1731503060000|2024-11-13 13:04:20|7998.3|7986.3|8006.2|7994.2|8006.2|7994.2|7998.3|7986.3|0
1731503070000|2024-11-13 13:04:30|8007.2|7995.2|8010.6|8004.6|8014.5|8005.1|8006.2|7994.2|2
1731503080000|2024-11-13 13:04:40|8011.1|8005.1|8016.7|8004.7|8016.7|8005.1|8011.1|8002.3|1
1731503090000|2024-11-13 13:04:50|8016.2|8004.2|8012.6|8000.6|8016.2|8004.2|8009.1|7997.1|0
1731503100000|2024-11-13 13:05:00|8013.2|8001.2|8013.7|8001.7|8015.7|8003.7|8012.7|8000.7|0
1731503110000|2024-11-13 13:05:10|8010.7|7998.7|8009.3|7997.3|8013.2|8001.2|8007.7|7995.7|0
1731503120000|2024-11-13 13:05:20|8009.8|7997.8|8008.7|7996.7|8010.2|7998.2|8008.7|7996.7|0
1731503130000|2024-11-13 13:05:30|8009.2|7997.2|8010.2|7998.2|8010.2|7998.2|8009.2|7997.2|0
1731503140000|2024-11-13 13:05:40|8010.1|7998.1|8013.2|8001.2|8013.2|8001.2|8006.3|7994.3|0
1731503150000|2024-11-13 13:05:50|8009.2|7997.2|8007.2|7995.2|8009.2|7997.2|8007.2|7995.2|0
1731503160000|2024-11-13 13:06:00|8007.7|7995.7|8008.2|7996.2|8008.2|7996.2|8007.7|7995.7|0
1731503170000|2024-11-13 13:06:10|8007.7|7995.7|8009.7|7997.7|8010.6|7998.6|8005.7|7993.7|1
1731503180000|2024-11-13 13:06:20|8010.2|7998.2|8009.7|7997.7|8010.2|7998.2|8009.6|7997.6|0
1731503190000|2024-11-13 13:06:30|8007.7|7995.7|8007.7|7995.7|8007.7|7995.7|8007.7|7995.7|0
1731503200000|2024-11-13 13:06:40|8009.1|7997.1|8004.3|7992.3|8009.1|7997.1|8004.2|7992.2|0
1731503210000|2024-11-13 13:06:50|8005.2|7993.2|8005.2|7993.2|8005.2|7993.2|8005.2|7993.2|0
1731503220000|2024-11-13 13:07:00|8003.2|7995.2|8004.7|7992.7|8004.7|7995.2|8002.7|7992.7|0
1731503230000|2024-11-13 13:07:10|8000.3|7992.3|8001.3|7989.3|8002.2|7992.3|7999.3|7989.3|0
1731503240000|2024-11-13 13:07:20|7999.8|7987.8|7999.3|7987.3|7999.8|7989.3|7997.3|7987.3|0
1731503250000|2024-11-13 13:07:30|8000.2|7988.2|8000.2|7988.2|8000.2|7988.2|7998.8|7986.8|1
1731503260000|2024-11-13 13:07:40|7999.8|7987.8|7998.7|7990.7|7999.8|7991.2|7997.7|7987.8|0
1731503270000|2024-11-13 13:07:50|7999.2|7991.2|8001.2|7993.2|8001.2|7993.3|7999.2|7991.2|1
1731503280000|2024-11-13 13:08:00|8002.7|7990.7|8002.2|7990.2|8002.7|7992.3|8000.3|7990.2|0
1731503290000|2024-11-13 13:08:10|8000.3|7988.3|7999.3|7991.3|8000.3|7991.3|7998.8|7988.3|0
1731503300000|2024-11-13 13:08:20|7998.8|7990.8|7998.3|7990.3|7998.8|7990.8|7998.3|7990.3|1
1731503310000|2024-11-13 13:08:30|7997.3|7989.3|7997.3|7989.3|7997.3|7989.3|7997.3|7989.3|0
1731503320000|2024-11-13 13:08:40|7998.3|7990.3|7998.3|7990.3|7998.3|7990.3|7998.3|7990.3|0
1731503340000|2024-11-13 13:09:00|7999.3|7991.3|7998.8|7992.8|7999.3|7992.8|7998.8|7991.3|0
1731503360000|2024-11-13 13:09:20|8001.7|7995.7|8007.3|7995.3|8008.3|7996.3|8001.7|7992.3|3
1731503370000|2024-11-13 13:09:30|8003.3|7991.3|8003.9|7991.9|8003.9|7991.9|8003.3|7991.3|0
1731503380000|2024-11-13 13:09:40|8004.9|7992.9|8004.9|7992.9|8004.9|7992.9|8004.9|7992.9|0
1731503390000|2024-11-13 13:09:50|8005.4|7993.4|8006.4|7994.4|8006.4|7994.4|8005.4|7993.4|0
1731503400000|2024-11-13 13:10:00|8006.9|7994.9|8009.4|7997.4|8010.9|7998.9|8006.9|7994.9|0
1731503410000|2024-11-13 13:10:10|8008.4|7996.4|8010.9|7998.9|8010.9|7998.9|8003.4|7991.9|0
1731503420000|2024-11-13 13:10:20|8007.9|7995.9|8008.9|7996.9|8008.9|7996.9|8007.9|7995.9|0
1731503440000|2024-11-13 13:10:40|8009.4|7997.4|8015.8|8007.8|8018.3|8007.8|8009.4|7997.4|0
1731503450000|2024-11-13 13:10:50|8017.8|8005.8|8015.8|8007.8|8017.8|8007.8|8015.8|8005.8|0
1731503460000|2024-11-13 13:11:00|8016.3|8008.3|8025.3|8013.3|8025.3|8013.3|8016.3|8008.3|3
1731503470000|2024-11-13 13:11:10|8021.9|8009.9|8020.9|8008.9|8021.9|8009.9|8019.4|8007.4|0
1731503480000|2024-11-13 13:11:20|8020.4|8008.4|8019.8|8007.8|8020.4|8008.4|8019.8|8007.8|0
1731503490000|2024-11-13 13:11:30|8019.4|8007.4|8021.8|8013.8|8027.8|8015.8|8019.4|8007.4|1
1731503500000|2024-11-13 13:11:40|8022.3|8014.3|8015.3|8003.3|8023.8|8014.3|8014.8|8002.8|2
1731503510000|2024-11-13 13:11:50|8015.2|8003.2|8013.4|8001.4|8015.2|8003.2|8011.8|7999.8|1
1731503530000|2024-11-13 13:12:10|8014.9|8002.9|8013.9|8001.9|8014.9|8002.9|8013.9|8001.9|0
1731503540000|2024-11-13 13:12:20|8014.4|8002.4|8014.4|8002.4|8014.4|8002.4|8014.4|8002.4|0
1731503550000|2024-11-13 13:12:30|8012.5|8004.5|8021.3|8013.3|8022.3|8013.3|8012.5|8004.5|1
1731503560000|2024-11-13 13:12:40|8020.8|8014.8|8025.4|8017.4|8026.3|8018.3|8020.4|8013.3|2
1731503570000|2024-11-13 13:12:50|8023.9|8017.9|8028|8016|8030.5|8021.5|8023.9|8016|2
1731503580000|2024-11-13 13:13:00|8027.5|8015.5|8032.5|8020.5|8037.8|8025.8|8027.5|8015.5|0
1731503590000|2024-11-13 13:13:10|8032.9|8020.9|8029.4|8017.4|8032.9|8020.9|8027.9|8015.9|0
1731503600000|2024-11-13 13:13:20|8027.9|8015.9|8023.4|8011.4|8027.9|8015.9|8023.4|8011.4|0
1731503620000|2024-11-13 13:13:40|8022.5|8010.5|8012.9|8000.9|8022.5|8010.5|8012.8|8000.8|3
1731503630000|2024-11-13 13:13:50|8012.4|8000.4|8013.4|8001.4|8013.4|8001.4|8012.4|8000.4|0
1731503640000|2024-11-13 13:14:00|8012.5|8000.5|8014.9|8002.9|8018.4|8006.4|8012.5|8000.5|0
1731503650000|2024-11-13 13:14:10|8014.4|8002.4|8015.4|8003.4|8015.4|8003.4|8014.4|8002.4|0
1731503660000|2024-11-13 13:14:20|8016|8004|8016.5|8004.5|8016.5|8004.5|8016|8004|3
1731503670000|2024-11-13 13:14:30|8016|8004|8016|8004|8016|8004|8016|8004|0
1731503680000|2024-11-13 13:14:40|8015.9|8003.9|8012.5|8000.5|8015.9|8003.9|8010.9|7998.9|0
1731503690000|2024-11-13 13:14:50|8011.5|7999.5|8011|7999|8011.5|7999.5|8011|7999|0
1731503700000|2024-11-13 13:15:00|8008.5|7996.5|8007|7995|8008.5|7996.5|8007|7995|0
1731503710000|2024-11-13 13:15:10|8008|7996|8014|8002|8026.5|8014.5|8008|7996|1
1731503720000|2024-11-13 13:15:20|8005.5|7993.5|8005.9|7993.9|8005.9|7993.9|8005.5|7993.5|0
1731503730000|2024-11-13 13:15:30|8005.4|7993.4|8005.4|7993.4|8005.4|7993.4|8005.4|7993.4|0
1731503740000|2024-11-13 13:15:40|8005.9|7993.9|8005.4|7993.4|8005.9|7993.9|8005.4|7993.4|0
1731503750000|2024-11-13 13:15:50|7996.4|7984.4|7995.4|7983.4|7997.9|7985.9|7995.4|7983.4|0
1731503760000|2024-11-13 13:16:00|7994.9|7982.9|8002.4|7990.4|8002.4|7990.4|7989.9|7977.9|0
1731503770000|2024-11-13 13:16:10|8001.9|7989.9|8003|7991|8003|7991|8000.9|7988.9|0
1731503780000|2024-11-13 13:16:20|8007.5|7995.5|8008.4|7996.4|8008.4|7996.4|8007.5|7995.5|0
1731503790000|2024-11-13 13:16:30|8008.6|7996.6|8019.9|8007.9|8019.9|8007.9|8008.6|7996.6|0
1731503800000|2024-11-13 13:16:40|8018.4|8006.4|8028.4|8016.4|8029.4|8017.4|8018.4|8006.4|0
1731503810000|2024-11-13 13:16:50|8029.4|8017.4|8042.9|8030.9|8042.9|8030.9|8029.4|8017.4|0
1731503820000|2024-11-13 13:17:00|8043.1|8031.1|8051.4|8039.4|8051.4|8039.4|8043.1|8031.1|2
1731503830000|2024-11-13 13:17:10|8050.4|8038.4|8058.4|8046.4|8061.8|8049.8|8050.4|8038.4|0
1731503840000|2024-11-13 13:17:20|||||||||1
1731503850000|2024-11-13 13:17:30|8060.9|8048.9|8061.8|8049.8|8061.8|8049.8|8060.8|8048.8|2
1731503860000|2024-11-13 13:17:40|8062.3|8050.3|8062.3|8050.3|8062.3|8050.3|8062.3|8050.3|0
1731503870000|2024-11-13 13:17:50|8062.2|8050.2|8060.9|8048.9|8062.2|8050.2|8060.3|8048.3|0
1731503880000|2024-11-13 13:18:00|8060.8|8048.8|8060.8|8052.8|8061.8|8052.8|8060.8|8048.8|1
1731503890000|2024-11-13 13:18:10|8060.3|8052.3|8072.3|8060.3|8072.3|8060.3|8060.3|8050.8|1
1731503900000|2024-11-13 13:18:20|8073.3|8061.3|8075.7|8063.7|8080.3|8068.3|8073.3|8061.3|0
1731503910000|2024-11-13 13:18:30|8076.3|8064.3|8076.3|8064.3|8076.3|8064.3|8076.3|8064.3|0
1731503920000|2024-11-13 13:18:40|8074.3|8062.3|8077.2|8065.2|8079.2|8067.2|8074.3|8062.3|1
1731503930000|2024-11-13 13:18:50|8069.8|8057.8|8069.7|8057.7|8069.8|8057.8|8067.8|8055.8|0
1731503940000|2024-11-13 13:19:00|8067.7|8055.7|8066.2|8054.2|8068.2|8056.2|8059.7|8053.7|1
1731503950000|2024-11-13 13:19:10|8064.3|8052.3|8060.8|8052.8|8064.3|8052.8|8060.8|8049.8|0
1731503960000|2024-11-13 13:19:20|8061.3|8053.3|8064.7|8052.7|8064.8|8053.3|8061.3|8052.7|0
1731503970000|2024-11-13 13:19:30|8064.8|8052.8|8064.8|8052.8|8064.8|8052.8|8064.8|8052.8|0
1731503980000|2024-11-13 13:19:40|8062.8|8054.8|8068.3|8056.3|8068.3|8056.3|8062.8|8054.8|3
1731503990000|2024-11-13 13:19:50|8068.8|8056.8|8063.8|8051.8|8068.8|8059.8|8063.8|8051.8|1
1731504000000|2024-11-13 13:20:00|8062.8|8050.8|8088.2|8076.2|8088.6|8076.6|8059.8|8050.8|9
1731504010000|2024-11-13 13:20:10|8086.7|8074.7|8090.7|8078.7|8090.7|8080.8|8086.7|8074.7|3
1731504020000|2024-11-13 13:20:20|8091.7|8079.7|8096.2|8084.2|8096.2|8084.2|8091.7|8079.7|0
1731504030000|2024-11-13 13:20:30|8095.2|8083.2|8082.2|8070.2|8095.2|8083.2|8080.7|8068.7|1
1731504040000|2024-11-13 13:20:40|8082.3|8070.3|8082.3|8070.3|8082.3|8070.3|8082.3|8070.3|0
1731504050000|2024-11-13 13:20:50|8082.8|8070.8|8083.7|8071.7|8084.8|8072.8|8082.8|8070.8|2
1731504060000|2024-11-13 13:21:00|8083.2|8071.2|8083.2|8071.2|8084.7|8072.7|8079.7|8069.7|0
1731504070000|2024-11-13 13:21:10|8082.7|8070.7|8079.7|8067.7|8082.7|8070.7|8077.7|8065.7|2
1731504080000|2024-11-13 13:21:20|8079.8|8067.8|8080.2|8068.2|8080.2|8068.2|8079.8|8067.8|0
1731504090000|2024-11-13 13:21:30|8080.3|8068.3|8080.2|8068.2|8081.2|8069.2|8080.2|8068.2|0
1731504100000|2024-11-13 13:21:40|8079.7|8067.7|8079.2|8067.2|8079.7|8067.7|8079.2|8067.2|0
1731504110000|2024-11-13 13:21:50|8077.7|8065.7|8074.2|8066.2|8077.7|8066.2|8074.2|8065.2|2
1731504120000|2024-11-13 13:22:00|8076.3|8064.3|8080.7|8072.7|8082.2|8072.7|8076.3|8064.3|1
1731504130000|2024-11-13 13:22:10|8078.8|8068.7|8080.2|8072.2|8082.2|8072.2|8078.8|8068.7|0
1731504150000|2024-11-13 13:22:30|8079.7|8067.7|8080.2|8068.2|8080.7|8068.7|8077.8|8065.8|0
1731504160000|2024-11-13 13:22:40|8080.7|8068.7|8080.7|8068.7|8080.7|8068.7|8080.7|8068.7|0
1731504170000|2024-11-13 13:22:50|8081.2|8069.2|8081.7|8069.7|8081.7|8069.7|8081.2|8069.2|0
1731504190000|2024-11-13 13:23:10|8082.2|8070.2|8082.2|8070.2|8082.2|8072.2|8080.2|8070.2|0
1731504200000|2024-11-13 13:23:20|8092.7|8080.7|8083.8|8071.8|8092.7|8080.7|8083.7|8071.7|3
1731504210000|2024-11-13 13:23:30|8082.8|8070.8|8080.8|8068.8|8085.8|8073.8|8078.8|8068.8|0
1731504220000|2024-11-13 13:23:40|8078.8|8070.8|8079.3|8071.3|8079.3|8071.3|8078.8|8070.8|0
1731504230000|2024-11-13 13:23:50|8077.8|8065.8|8078.3|8070.3|8079.3|8070.3|8077.8|8065.8|0
1731504240000|2024-11-13 13:24:00|8077.8|8071.8|8075.8|8063.8|8082.6|8073.8|8072.9|8063.8|20
1731504250000|2024-11-13 13:24:10|8073.3|8065.3|8075.8|8067.8|8083.2|8074.3|8073.3|8065.3|5
1731504260000|2024-11-13 13:24:20|8077.8|8065.8|8085.1|8073.1|8085.1|8073.1|8077.3|8065.3|12
1731504270000|2024-11-13 13:24:30|8084.2|8072.2|8082.6|8070.6|8084.2|8072.2|8082.6|8070.6|24
1731504280000|2024-11-13 13:24:40|8084.1|8072.1|8084.8|8072.8|8084.8|8072.8|8084.1|8072.1|6
1731504290000|2024-11-13 13:24:50|8084.7|8072.7|8089.1|8077.1|8089.1|8077.1|8084.6|8072.6|2
1731504300000|2024-11-13 13:25:00|8088.6|8076.6|8085.1|8073.1|8088.6|8076.6|8085.1|8073.1|3
1731504310000|2024-11-13 13:25:10|8084.6|8072.6|8090.1|8078.1|8090.6|8078.6|8084.6|8072.6|0
1731504320000|2024-11-13 13:25:20|8088.6|8076.6|8079.3|8067.3|8088.6|8076.6|8078.6|8066.6|6
1731504330000|2024-11-13 13:25:30|8078.8|8066.8|8077.2|8065.2|8078.8|8066.8|8077.2|8065.2|0
1731504340000|2024-11-13 13:25:40|8077.7|8065.7|8076.7|8064.7|8077.7|8065.7|8076.7|8064.7|0
1731504350000|2024-11-13 13:25:50|8077.2|8065.2|8079.7|8067.7|8079.7|8067.7|8076.7|8064.7|0
1731504360000|2024-11-13 13:26:00|8079.2|8067.2|8078.2|8066.2|8079.2|8067.2|8078.2|8066.2|0
1731504380000|2024-11-13 13:26:20|8077.2|8065.2|8080.2|8068.2|8080.2|8068.2|8076.7|8064.7|0
1731504390000|2024-11-13 13:26:30|8079.7|8067.7|8081.2|8069.2|8081.2|8069.2|8079.7|8067.7|0
1731504400000|2024-11-13 13:26:40|8082.2|8070.2|8080.4|8068.4|8082.2|8070.2|8080.4|8068.4|1
1731504410000|2024-11-13 13:26:50|8080.5|8068.5|8080.4|8068.4|8080.5|8068.5|8077.9|8065.9|0
1731504420000|2024-11-13 13:27:00|8078.9|8066.9|8079|8067|8079|8067|8078.9|8066.9|0
1731504430000|2024-11-13 13:27:10|8077.5|8065.5|8077.9|8065.9|8078|8066|8077.5|8065.5|0
1731504440000|2024-11-13 13:27:20|8076.9|8064.9|8077.4|8065.4|8078.4|8066.4|8076.9|8064.9|0
1731504450000|2024-11-13 13:27:30|8077.5|8065.5|8081.4|8069.4|8081.4|8069.4|8077.5|8065.5|0
1731504460000|2024-11-13 13:27:40|8081.9|8069.9|8084.4|8072.4|8084.4|8072.4|8081.9|8069.9|1
1731504470000|2024-11-13 13:27:50|8083.4|8071.4|8083.4|8071.4|8083.4|8071.4|8083.4|8071.4|0
1731504480000|2024-11-13 13:28:00|8083.3|8071.3|8081.4|8069.4|8083.5|8071.5|8081.4|8069.4|0
1731504490000|2024-11-13 13:28:10|8081.9|8069.9|8081.8|8069.8|8081.9|8069.9|8081.8|8069.8|1
1731504500000|2024-11-13 13:28:20|8081.9|8069.9|8082.4|8070.4|8082.4|8070.4|8081.4|8069.4|1
1731504510000|2024-11-13 13:28:30|8082.3|8070.3|8082.3|8070.3|8082.3|8070.3|8082.3|8070.3|0
1731504520000|2024-11-13 13:28:40|8085.9|8073.9|8088.8|8076.8|8088.8|8076.8|8084.9|8072.9|0
1731504530000|2024-11-13 13:28:50|8086.8|8074.8|8087.3|8075.3|8088.8|8076.8|8085.9|8073.9|0
1731504540000|2024-11-13 13:29:00|8085.9|8073.9|8087.9|8075.9|8088.9|8076.9|8085.8|8073.8|1
1731504550000|2024-11-13 13:29:10|8087.4|8075.4|8087.5|8075.5|8088|8076|8087.4|8075.4|0
1731504560000|2024-11-13 13:29:20|8087|8075|8085|8073|8087|8075|8085|8073|0
1731504570000|2024-11-13 13:29:30|8087.5|8075.5|8089.4|8077.4|8090|8078|8087|8075|2
1731504580000|2024-11-13 13:29:40|8087.9|8075.9|8088|8076|8088.5|8076.5|8087.9|8075.9|0
1731504590000|2024-11-13 13:29:50|8086|8074|8085.9|8073.9|8086|8074|8085.9|8073.9|0
1731504600000|2024-11-13 13:30:00|8086|8074|8085.9|8073.9|8086|8074|8085.9|8073.9|0
1731504610000|2024-11-13 13:30:10|8085.4|8073.4|8093.4|8081.4|8093.4|8081.4|8085.4|8073.4|0
1731504620000|2024-11-13 13:30:20|8096.9|8084.9|8105.4|8093.4|8105.9|8093.9|8096.9|8084.9|0
1731504630000|2024-11-13 13:30:30|8107.4|8095.4|8107.4|8095.4|8107.4|8095.4|8107.4|8095.4|0
1731504650000|2024-11-13 13:30:50|8107.9|8095.9|8116.2|8104.2|8116.7|8105.3|8107.9|8095.9|5
1731504670000|2024-11-13 13:31:10|8115.3|8103.3|8108.3|8096.3|8115.3|8103.3|8108.3|8096.3|0
1731504680000|2024-11-13 13:31:20|8107.8|8095.8|8117.3|8105.3|8117.3|8107.3|8104.3|8092.3|3
1731504690000|2024-11-13 13:31:30|8118.8|8106.8|8118.2|8106.2|8119.3|8107.3|8118.2|8106.2|0
1731504700000|2024-11-13 13:31:40|8116.3|8104.3|8112.3|8100.3|8116.3|8104.3|8112.3|8100.3|0
1731504710000|2024-11-13 13:31:50|8111.3|8099.3|8110.7|8098.7|8111.7|8099.7|8104.2|8095.4|5
1731504720000|2024-11-13 13:32:00|8110.3|8098.3|8116.7|8104.7|8116.7|8104.7|8110.3|8098.3|0
1731504730000|2024-11-13 13:32:10|8114.7|8102.7|8110.2|8098.2|8114.7|8103.7|8109.2|8097.2|0
1731504740000|2024-11-13 13:32:20|8110.7|8098.7|8111.2|8099.2|8111.2|8099.2|8109.7|8097.7|3
1731504750000|2024-11-13 13:32:30|8109.2|8101.2|8109.2|8101.2|8109.2|8102.7|8108.7|8101.2|2
1731504760000|2024-11-13 13:32:40|8111.2|8099.2|8110.3|8098.3|8111.2|8100.2|8108.2|8098.3|6
1731504770000|2024-11-13 13:32:50|8107.3|8095.3|8107.3|8095.3|8107.3|8095.3|8107.3|8095.3|0
1731504780000|2024-11-13 13:33:00|8107.9|8095.9|8107.9|8095.9|8107.9|8095.9|8107.9|8095.9|0
1731504790000|2024-11-13 13:33:10|8109.8|8097.8|8109.8|8097.8|8109.8|8097.8|8109.8|8097.8|0
1731504800000|2024-11-13 13:33:20|8110.3|8098.3|8110.3|8098.3|8110.3|8098.3|8110.3|8098.3|0
1731504810000|2024-11-13 13:33:30|8121.3|8109.3|8127.8|8115.8|8127.8|8115.8|8121.3|8109.3|1
1731504820000|2024-11-13 13:33:40|8128.3|8116.3|8129.8|8117.8|8129.8|8117.8|8128.3|8116.3|0
1731504830000|2024-11-13 13:33:50|8130.3|8118.3|8135.8|8123.8|8135.8|8123.8|8130.3|8118.3|0
1731504840000|2024-11-13 13:34:00|8135.3|8123.3|8164.7|8152.7|8165.2|8153.2|8135.3|8123.3|15
1731504850000|2024-11-13 13:34:10|8162.2|8154.2|8166.2|8154.2|8181.7|8169.7|8162.2|8154.2|3
1731504860000|2024-11-13 13:34:20|8161.3|8149.3|8165.3|8153.3|8165.3|8153.3|8154.7|8142.7|1
1731504870000|2024-11-13 13:34:30|8165.2|8153.2|8182.3|8170.3|8182.3|8170.3|8165.2|8153.2|9
1731504880000|2024-11-13 13:34:40|8183.9|8171.9|8186.4|8174.4|8186.4|8174.4|8183.9|8171.9|0
1731504890000|2024-11-13 13:34:50|8186.9|8174.9|8184.3|8172.3|8189.9|8177.9|8184.3|8172.3|3
1731504910000|2024-11-13 13:35:10|8183.3|8171.3|8181.8|8169.8|8183.3|8171.3|8181.3|8169.3|0
1731504930000|2024-11-13 13:35:30|8180.3|8168.3|8179.4|8167.4|8180.3|8168.3|8178.8|8166.8|1
1731504940000|2024-11-13 13:35:40|8183.8|8171.8|8183.3|8171.3|8183.8|8171.8|8183.3|8171.3|0
1731504950000|2024-11-13 13:35:50|8185.2|8173.2|8185.8|8173.8|8187.8|8175.8|8185.2|8173.2|0
1731504960000|2024-11-13 13:36:00|8185.3|8173.3|8177.3|8165.3|8185.3|8173.3|8176.9|8164.9|0
1731504970000|2024-11-13 13:36:10|8176.3|8164.3|8161.3|8149.3|8176.8|8164.8|8154.4|8142.4|0
1731504980000|2024-11-13 13:36:20|8159.4|8147.4|8198.7|8186.7|8199.2|8187.2|8158.9|8146.9|3
1731504990000|2024-11-13 13:36:30|8199.2|8187.2|8196.7|8184.7|8200.7|8188.7|8196.7|8184.7|3
1731505000000|2024-11-13 13:36:40|8195.7|8183.7|8193.8|8181.8|8197.7|8185.7|8192.7|8180.7|4
1731505010000|2024-11-13 13:36:50|8196.2|8184.2|8197.8|8185.8|8199.7|8187.7|8196.2|8184.2|0
1731505020000|2024-11-13 13:37:00|8200.3|8188.3|8219.7|8207.7|8219.7|8207.7|8200.3|8188.3|1
1731505030000|2024-11-13 13:37:10|8219.2|8207.2|8195.2|8183.2|8220.2|8208.2|8195.2|8183.2|0
1731505040000|2024-11-13 13:37:20|8194.7|8182.7|8193.7|8181.7|8194.7|8182.7|8193.7|8181.7|0
1731505050000|2024-11-13 13:37:30|8194.3|8182.3|8213.2|8201.2|8213.2|8201.2|8194.3|8182.3|0
1731505060000|2024-11-13 13:37:40|8212.7|8200.7|8204.2|8192.2|8212.7|8200.7|8204.2|8192.2|0
1731505070000|2024-11-13 13:37:50|8201.7|8189.7|8198.2|8186.2|8201.7|8189.7|8196.8|8184.8|0
1731505080000|2024-11-13 13:38:00|8197.7|8185.7|8198.2|8186.2|8198.2|8186.2|8195.2|8183.2|8
1731505090000|2024-11-13 13:38:10|8198.7|8186.7|8206.2|8194.2|8206.2|8194.2|8198.7|8186.7|0
1731505100000|2024-11-13 13:38:20|8200.2|8188.2|8198.2|8186.2|8200.2|8188.2|8198.2|8186.2|0
1731505110000|2024-11-13 13:38:30|8198.7|8186.7|8200.2|8188.2|8200.2|8188.2|8198.2|8186.2|0
1731505120000|2024-11-13 13:38:40|8199.7|8187.7|8196.2|8184.2|8200.2|8188.2|8196.2|8184.2|0
1731505130000|2024-11-13 13:38:50|8195.8|8183.8|8196.2|8184.2|8196.7|8184.7|8195.8|8183.8|0
1731505140000|2024-11-13 13:39:00|8195.2|8183.2|8211.6|8199.6|8211.7|8199.7|8195.2|8183.2|1
1731505150000|2024-11-13 13:39:10|8203.7|8191.7|8198.2|8186.2|8207.3|8195.3|8197.2|8185.2|1
1731505160000|2024-11-13 13:39:20|8197.3|8185.3|8198.8|8186.8|8200.7|8188.7|8197.3|8185.3|2
1731505170000|2024-11-13 13:39:30|8198.2|8186.2|8196.7|8184.7|8198.2|8186.2|8196.7|8184.7|1
1731505180000|2024-11-13 13:39:40|8197.2|8185.2|8195.2|8183.2|8197.2|8185.2|8195.2|8183.2|1
1731505190000|2024-11-13 13:39:50|8203|8191|8203.7|8191.7|8203.7|8191.7|8203|8191|1
1731505200000|2024-11-13 13:40:00|8203.1|8195.1|8189.7|8181.7|8203.1|8195.1|8189.7|8181.2|3
1731505210000|2024-11-13 13:40:10|8191.7|8179.7|8197.7|8185.7|8197.7|8185.7|8191.7|8179.7|3
1731505220000|2024-11-13 13:40:20|8198.2|8186.2|8196.7|8184.7|8198.2|8186.2|8196.7|8184.7|0
1731505230000|2024-11-13 13:40:30|8196.2|8184.2|8200.2|8188.2|8200.2|8191.2|8193.2|8181.7|1
1731505240000|2024-11-13 13:40:40|8199.2|8187.2|8197.7|8185.7|8199.2|8187.2|8197.7|8185.7|0
1731505250000|2024-11-13 13:40:50|8198.2|8186.2|8198.2|8186.2|8198.2|8186.2|8198.2|8186.2|1
1731505260000|2024-11-13 13:41:00|8205|8193|8199.5|8187.5|8205|8193|8199.5|8187.5|9
1731505270000|2024-11-13 13:41:10|8192.7|8180.7|8163.1|8151.1|8192.7|8182.7|8154.7|8142.7|3
1731505280000|2024-11-13 13:41:20|8161.2|8149.2|8173.8|8161.8|8179.7|8167.7|8156.2|8144.2|6
1731505290000|2024-11-13 13:41:30|8178.7|8166.7|8169.4|8157.4|8178.7|8166.7|8165.3|8153.3|1
1731505300000|2024-11-13 13:41:40|8166.4|8154.4|8170.9|8158.9|8170.9|8158.9|8166.4|8154.4|0
1731505310000|2024-11-13 13:41:50|8172.4|8160.4|8187.8|8175.8|8187.8|8175.8|8172.4|8160.4|0
1731505320000|2024-11-13 13:42:00|8189.4|8177.4|8200.4|8192.4|8200.4|8192.4|8189.4|8177.4|2
1731505330000|2024-11-13 13:42:10|8202.4|8190.4|8200.4|8192.4|8202.4|8192.4|8200.4|8190.4|0
1731505350000|2024-11-13 13:42:30|8200.9|8192.9|8201.4|8193.4|8201.4|8193.4|8200.9|8192.9|0
1731505360000|2024-11-13 13:42:40|8201.9|8193.9|8201.4|8193.4|8201.9|8193.9|8201.4|8193.4|1
1731505370000|2024-11-13 13:42:50|8202.4|8194.4|8202.5|8194.5|8204.9|8195.5|8201.5|8192.9|2
1731505380000|2024-11-13 13:43:00|8201|8195|8196.5|8184.5|8205.9|8197.9|8196.5|8184.5|1
1731505390000|2024-11-13 13:43:10|8198.5|8186.5|8211|8199|8212.9|8200.9|8196.5|8184.5|0
1731505400000|2024-11-13 13:43:20|8212.9|8200.9|8210.5|8198.5|8212.9|8200.9|8208.5|8196.5|0
1731505410000|2024-11-13 13:43:30|8214.9|8202.9|8214.9|8202.9|8214.9|8202.9|8214.9|8202.9|0
1731505420000|2024-11-13 13:43:40|8213.4|8201.4|8206|8194|8214.7|8202.7|8206|8194|0
1731505430000|2024-11-13 13:43:50|8205.9|8193.9|8198|8186|8205.9|8193.9|8198|8186|0
1731505440000|2024-11-13 13:44:00|8198.5|8186.5|8207|8195|8207.4|8195.4|8198.5|8186.5|1
1731505450000|2024-11-13 13:44:10|8206.5|8194.5|8204.5|8192.5|8206.5|8194.5|8204.5|8192.5|0
1731505460000|2024-11-13 13:44:20|8204.4|8192.4|8202.4|8190.4|8204.4|8192.4|8202.4|8190.4|0
1731505470000|2024-11-13 13:44:30|8200|8188|8200|8188|8200|8188|8200|8188|0
1731505480000|2024-11-13 13:44:40|8204.4|8192.4|8209.4|8197.4|8209.4|8197.4|8204.4|8192.4|0
1731505490000|2024-11-13 13:44:50|8205.9|8193.9|8205|8193|8205.9|8193.9|8205|8193|0
1731505500000|2024-11-13 13:45:00|8204.9|8192.9|8205.1|8193.1|8205.1|8193.1|8204.9|8192.9|2
1731505510000|2024-11-13 13:45:10|8209.9|8197.9|8203.4|8191.4|8209.9|8197.9|8203.4|8191.4|1
1731505520000|2024-11-13 13:45:20|8204.4|8192.4|8204.4|8192.4|8204.4|8192.4|8204.4|8192.4|0
1731505530000|2024-11-13 13:45:30|8203.9|8191.9|8209.9|8197.9|8209.9|8197.9|8203.9|8191.9|0
1731505540000|2024-11-13 13:45:40|8208.5|8196.5|8207.5|8195.5|8208.5|8196.5|8207.5|8195.5|0
1731505550000|2024-11-13 13:45:50|8208|8196|8207.9|8195.9|8208.9|8196.9|8207|8195|0
1731505560000|2024-11-13 13:46:00|8208|8196|8207.9|8195.9|8211.4|8199.4|8207.5|8195.5|0
1731505570000|2024-11-13 13:46:10|8206.4|8194.4|8206.4|8194.4|8207.9|8195.9|8205.4|8193.4|0
1731505580000|2024-11-13 13:46:20|8206.9|8194.9|8208.4|8196.4|8208.4|8196.4|8206.4|8194.4|0
1731505590000|2024-11-13 13:46:30|8209.4|8197.4|8210.9|8198.9|8210.9|8198.9|8207.9|8195.9|0
1731505600000|2024-11-13 13:46:40|8210.4|8198.4|8211.4|8199.4|8211.4|8199.4|8205.4|8193.4|1
1731505610000|2024-11-13 13:46:50|8212.9|8200.9|8211.4|8199.4|8216.9|8204.9|8211.4|8199.4|0
1731505620000|2024-11-13 13:47:00|8209.8|8201.8|8212.4|8200.4|8212.4|8201.8|8209.8|8198.9|0
1731505630000|2024-11-13 13:47:10|8211.4|8199.4|8210.9|8198.9|8211.9|8199.9|8202.9|8192.9|2
1731505640000|2024-11-13 13:47:20|8209.9|8197.9|8209.9|8197.9|8209.9|8197.9|8209.9|8197.9|0
1731505650000|2024-11-13 13:47:30|8210.4|8198.4|8210.5|8198.5|8211.5|8199.5|8209.6|8197.6|4
1731505660000|2024-11-13 13:47:40|8205.4|8199.4|8204.9|8192.9|8205.4|8199.4|8203|8192.9|2
1731505670000|2024-11-13 13:47:50|8205.4|8193.4|8212|8204|8214.9|8205|8205.4|8193.4|0
1731505680000|2024-11-13 13:48:00|8221|8209|8225.3|8213.3|8225.9|8213.9|8219.9|8207.9|1
1731505690000|2024-11-13 13:48:10|8222.9|8210.9|8208.9|8196.9|8222.9|8210.9|8208.4|8196.4|1
1731505700000|2024-11-13 13:48:20|8208.7|8196.7|8193.4|8181.4|8208.7|8196.7|8192.4|8180.4|2
1731505710000|2024-11-13 13:48:30|8194.9|8182.9|8193.9|8181.9|8195.4|8183.4|8193.4|8181.4|0
1731505720000|2024-11-13 13:48:40|8185.9|8173.9|8184.9|8172.9|8187.4|8175.4|8183.9|8171.9|0
1731505730000|2024-11-13 13:48:50|8184.4|8172.4|8183.9|8171.9|8184.4|8172.4|8183.9|8171.9|0
1731505740000|2024-11-13 13:49:00|8183.4|8171.4|8183.4|8171.4|8183.4|8171.4|8183.4|8171.4|0
1731505750000|2024-11-13 13:49:10|8182.9|8170.9|8182.9|8170.9|8182.9|8170.9|8182.9|8170.9|0
1731505760000|2024-11-13 13:49:20|8183.4|8171.4|8181.9|8169.9|8197.3|8185.3|8181.7|8169.7|2
1731505770000|2024-11-13 13:49:30|8182|8170|8182.5|8170.5|8183|8171|8182|8170|0
1731505780000|2024-11-13 13:49:40|8193.9|8181.9|8199|8187|8199|8187|8193.9|8181.9|2
1731505790000|2024-11-13 13:49:50|8198.4|8186.4|8196|8184|8198.4|8186.4|8196|8184|0
1731505800000|2024-11-13 13:50:00|8197.5|8185.5|8197.5|8185.5|8199.5|8187.5|8197.5|8185.5|0
1731505810000|2024-11-13 13:50:10|8198|8186|8196.5|8184.5|8198|8186|8196.5|8184.5|0
1731505830000|2024-11-13 13:50:30|8193.1|8181.1|8195.6|8183.6|8195.6|8183.6|8193.1|8181.1|0
1731505840000|2024-11-13 13:50:40|8195.1|8183.1|8195.1|8183.1|8195.1|8183.1|8195.1|8183.1|0
1731505850000|2024-11-13 13:50:50|8194.1|8182.1|8194.1|8182.1|8194.1|8182.1|8194.1|8182.1|0
1731505860000|2024-11-13 13:51:00|8194.6|8182.6|8207.5|8195.5|8207.5|8195.5|8194.6|8182.6|0
1731505870000|2024-11-13 13:51:10|8207.1|8195.1|8207.5|8195.5|8208.5|8196.5|8207.1|8195.1|0
1731505890000|2024-11-13 13:51:30|8207|8195|8210.5|8198.5|8210.5|8198.5|8207|8195|0
1731505900000|2024-11-13 13:51:40|8210.1|8198.1|8217|8205|8217.1|8205.1|8210.1|8198.1|0
1731505910000|2024-11-13 13:51:50|8213.6|8201.6|8204.1|8192.1|8213.6|8201.6|8204.1|8192.1|1
1731505920000|2024-11-13 13:52:00|8207.1|8195.1|8208.1|8196.1|8209|8198|8206|8194.5|0
1731505930000|2024-11-13 13:52:10|8208.6|8196.6|8209.6|8197.6|8217.1|8205.1|8207.1|8195.1|2
1731505940000|2024-11-13 13:52:20|8214.1|8202.1|8214.6|8202.6|8214.6|8202.6|8214.1|8202.1|1
1731505950000|2024-11-13 13:52:30|8214.1|8202.1|8213.6|8201.6|8214.1|8202.1|8213.6|8201.6|1
1731505960000|2024-11-13 13:52:40|8213.1|8201.1|8214.1|8206.1|8217.6|8207.5|8213.1|8201.1|2
1731505970000|2024-11-13 13:52:50|8214|8202.1|8209.7|8197.7|8214|8202.1|8205.6|8197.1|3
1731505980000|2024-11-13 13:53:00|8208.7|8196.7|8210.2|8198.2|8211.2|8199.2|8208.7|8196.7|0
1731505990000|2024-11-13 13:53:10|8211.7|8199.7|8221.2|8209.2|8221.7|8209.7|8211.7|8199.7|3
1731506000000|2024-11-13 13:53:20|8221.7|8209.7|8225.3|8213.3|8228.2|8216.2|8221.7|8209.7|5
1731506010000|2024-11-13 13:53:30|8225.8|8213.8|8215.7|8203.7|8225.8|8213.8|8215.7|8203.7|1
1731506020000|2024-11-13 13:53:40|8216.7|8204.7|8215.7|8203.7|8216.7|8204.7|8215.7|8203.7|0
1731506030000|2024-11-13 13:53:50|8214.3|8202.3|8208.3|8200.3|8214.7|8202.7|8208.3|8199.8|0
1731506040000|2024-11-13 13:54:00|8206.3|8199.3|8207.3|8195.3|8208.3|8199.3|8206.3|8195.3|1
1731506050000|2024-11-13 13:54:10|8207.2|8195.2|8207.2|8195.2|8207.2|8195.2|8206.2|8194.2|0
1731506060000|2024-11-13 13:54:20|8207.7|8195.7|8210.7|8198.7|8211.2|8199.2|8207.7|8195.7|2
1731506070000|2024-11-13 13:54:30|8210.8|8198.8|8208.8|8196.8|8210.9|8198.9|8208.8|8196.8|4
1731506080000|2024-11-13 13:54:40|8208.3|8196.3|8207|8199|8208.5|8199|8206|8196|7
1731506090000|2024-11-13 13:54:50|8206|8200|8178.9|8166.9|8206|8200|8178.9|8166.9|2
1731506100000|2024-11-13 13:55:00|8180.9|8168.9|8181.4|8169.4|8181.9|8169.9|8176.4|8164.4|1
1731506110000|2024-11-13 13:55:10|8183.4|8171.4|8190.3|8178.3|8190.3|8178.3|8183.4|8171.4|0
1731506120000|2024-11-13 13:55:20|8190.8|8178.8|8194.9|8182.9|8194.9|8182.9|8190.8|8178.8|1
1731506130000|2024-11-13 13:55:30|8196.4|8184.4|8183.9|8171.9|8196.4|8184.4|8183.9|8171.9|1
1731506140000|2024-11-13 13:55:40|8184.4|8172.4|8176.4|8164.4|8184.4|8172.4|8175.9|8163.9|0
1731506150000|2024-11-13 13:55:50|8174.4|8162.4|8170.9|8158.9|8174.4|8162.4|8161.9|8149.9|2
1731506160000|2024-11-13 13:56:00|8177.8|8165.8|8165.9|8153.9|8181.4|8169.4|8165.9|8153.9|1
1731506170000|2024-11-13 13:56:10|8165.4|8153.4|8140.4|8128.4|8165.5|8153.5|8130.9|8118.9|2
1731506180000|2024-11-13 13:56:20|8140.3|8128.3|8138.9|8126.9|8140.4|8128.4|8136.9|8124.9|1
1731506190000|2024-11-13 13:56:30|8135.4|8123.4|8133.9|8121.9|8135.4|8123.4|8133.9|8121.9|1
1731506200000|2024-11-13 13:56:40|8129.1|8117.1|8129.5|8117.5|8132|8120|8126.5|8115.6|0
1731506210000|2024-11-13 13:56:50|8129|8117|8127.9|8115.9|8129|8117|8124.5|8112.5|1
1731506220000|2024-11-13 13:57:00|8127|8115|8124.9|8112.9|8127.5|8115.5|8124.5|8112.5|4
1731506230000|2024-11-13 13:57:10|8124.8|8112.8|8125.9|8113.9|8128.8|8116.8|8124.8|8112.8|4
1731506240000|2024-11-13 13:57:20|8127.9|8115.9|8127.9|8115.9|8127.9|8115.9|8127.9|8115.9|0
1731506250000|2024-11-13 13:57:30|8128.3|8116.3|8124.8|8118.8|8128.3|8118.8|8124.8|8115.9|0
1731506260000|2024-11-13 13:57:40|8125.3|8119.3|8131.4|8119.4|8131.4|8119.4|8125.3|8116.4|2
1731506270000|2024-11-13 13:57:50|8133.4|8121.4|8129.9|8121.9|8133.4|8121.9|8129.9|8120.4|0
1731506280000|2024-11-13 13:58:00|8124.4|8112.4|8137.9|8125.9|8140.9|8128.9|8124.4|8112.4|3
1731506290000|2024-11-13 13:58:10|8135.9|8123.9|8109.4|8097.4|8135.9|8123.9|8109.4|8097.4|1
1731506300000|2024-11-13 13:58:20|8108|8096|8097|8085|8108|8096|8093.5|8081.5|0
1731506310000|2024-11-13 13:58:30|8096|8084|8089|8077|8096|8084|8089|8077|0
1731506320000|2024-11-13 13:58:40|8089.5|8077.5|8090.5|8078.5|8090.5|8078.5|8089.5|8077.5|1
1731506330000|2024-11-13 13:58:50|8092.5|8080.5|8095.5|8083.5|8096|8084|8092.5|8080.5|0
1731506340000|2024-11-13 13:59:00|8096|8084|8095.5|8083.5|8096.5|8084.5|8095.5|8083.5|1
1731506350000|2024-11-13 13:59:10|8097|8085|8102|8090|8102|8090|8097|8085|0
1731506360000|2024-11-13 13:59:20|8103|8091|8098|8086|8103.5|8091.5|8098|8086|0
1731506370000|2024-11-13 13:59:30|8090.5|8078.5|8087|8079|8092.5|8080.5|8087|8077|2
1731506380000|2024-11-13 13:59:40|8090|8078|8095|8083|8095|8083|8089.5|8077.5|2
1731506390000|2024-11-13 13:59:50|8096|8084|8103.5|8091.5|8103.5|8091.5|8096|8084|0
1731506400000|2024-11-13 14:00:00|8104|8092|8116.5|8104.5|8118.5|8106.5|8104|8092|4
1731506410000|2024-11-13 14:00:10|8118|8106|8132.6|8120.6|8133.6|8121.6|8118|8106|4
1731506420000|2024-11-13 14:00:20|8135.6|8123.6|8141.1|8129.1|8143.1|8131.1|8135.6|8123.6|0
1731506430000|2024-11-13 14:00:30|8139.7|8127.7|8142.2|8130.2|8142.2|8130.2|8133.8|8121.8|1
1731506440000|2024-11-13 14:00:40|8146.2|8134.2|8170.2|8158.2|8170.2|8158.2|8145.7|8133.7|2
1731506450000|2024-11-13 14:00:50|8171.7|8159.7|8170.3|8158.3|8171.7|8159.7|8168.7|8156.7|4
1731506460000|2024-11-13 14:01:00|8169.8|8157.8|8153.1|8141.1|8170.8|8158.8|8152.9|8140.9|7
1731506470000|2024-11-13 14:01:10|8147.8|8135.8|8169.3|8157.3|8169.3|8157.3|8147.8|8135.8|1
1731506480000|2024-11-13 14:01:20|8165.9|8153.9|8163.9|8151.9|8166.4|8154.4|8163.8|8151.8|2
1731506490000|2024-11-13 14:01:30|8164.1|8152.1|8161.6|8149.6|8166|8154|8161.6|8149.6|0
1731506500000|2024-11-13 14:01:40|8161.5|8149.5|8160.6|8148.6|8161.6|8149.6|8160.6|8148.6|1
1731506510000|2024-11-13 14:01:50|8160.7|8148.7|8160.2|8148.2|8160.7|8148.7|8160.1|8148.1|2
1731506520000|2024-11-13 14:02:00|8163.7|8151.7|8162.2|8150.2|8164.2|8152.2|8162.2|8150.2|0
1731506530000|2024-11-13 14:02:10|8162.1|8150.1|8144.7|8132.7|8162.1|8150.1|8140.2|8128.2|1
1731506540000|2024-11-13 14:02:20|8144.2|8132.2|8151.7|8139.7|8154.2|8142.2|8143.2|8131.2|0
1731506550000|2024-11-13 14:02:30|8152.7|8140.7|8144.7|8132.7|8155.2|8143.2|8144.7|8132.7|1
1731506560000|2024-11-13 14:02:40|8141.2|8129.2|8143.9|8131.9|8143.9|8131.9|8139.8|8127.8|0
1731506570000|2024-11-13 14:02:50|8144.9|8132.9|8149.5|8137.5|8150|8138|8144.4|8132.4|1
1731506580000|2024-11-13 14:03:00|8148.5|8136.5|8141.2|8129.2|8148.5|8136.5|8141.2|8129.2|6
1731506590000|2024-11-13 14:03:10|8140.7|8128.7|8138.7|8126.7|8140.7|8128.7|8138.7|8126.7|0
1731506600000|2024-11-13 14:03:20|8144.1|8136.1|8144.1|8136.1|8144.1|8136.1|8144.1|8136.1|0
1731506610000|2024-11-13 14:03:30|8143.6|8135.6|8141.6|8129.6|8147.5|8135.6|8141.6|8129.6|3
1731506620000|2024-11-13 14:03:40|8140.6|8128.6|8139.7|8127.7|8140.8|8128.8|8139.7|8127.7|1
1731506630000|2024-11-13 14:03:50|8140.7|8128.7|8142.2|8130.2|8142.2|8130.2|8140.7|8128.7|0
1731506640000|2024-11-13 14:04:00|8142.4|8130.4|8151.8|8139.8|8151.8|8139.8|8142.4|8130.4|1
1731506650000|2024-11-13 14:04:10|8150.8|8138.8|8145.3|8133.3|8152.8|8140.8|8144.8|8132.8|1
1731506660000|2024-11-13 14:04:20|8145.8|8133.8|8146.8|8134.8|8146.8|8134.8|8145.8|8133.8|0
1731506670000|2024-11-13 14:04:30|8146.3|8134.3|8142.4|8130.4|8146.3|8134.3|8142.4|8130.4|1
1731506680000|2024-11-13 14:04:40|8142.9|8130.9|8143.3|8131.3|8143.3|8131.3|8142.9|8130.9|0
1731506690000|2024-11-13 14:04:50|8145.3|8133.3|8146.9|8134.9|8146.9|8134.9|8145.3|8133.3|1
1731506700000|2024-11-13 14:05:00|8148.9|8136.9|8148.9|8136.9|8148.9|8136.9|8148.9|8136.9|0
1731506710000|2024-11-13 14:05:10|8154.4|8142.4|8158.9|8146.9|8161.5|8149.5|8152.4|8140.4|1
1731506720000|2024-11-13 14:05:20|8157.5|8145.5|8158|8146|8158|8146|8157.5|8145.5|0
1731506730000|2024-11-13 14:05:30|8157.5|8145.5|8163.7|8151.7|8165.6|8153.6|8157|8145|3
1731506740000|2024-11-13 14:05:40|8162.2|8150.2|8160.7|8148.7|8162.2|8150.2|8160.2|8148.2|0
1731506750000|2024-11-13 14:05:50|8162.7|8150.7|8164.7|8152.7|8164.7|8152.7|8161.2|8149.2|0
1731506760000|2024-11-13 14:06:00|8164.2|8152.2|8151.2|8139.2|8165.7|8153.7|8151.2|8139.2|1
1731506770000|2024-11-13 14:06:10|8151.7|8139.7|8157.7|8145.7|8157.7|8145.7|8151.7|8139.7|0
1731506780000|2024-11-13 14:06:20|8159.7|8147.7|8165.1|8153.1|8165.2|8153.2|8159.7|8147.7|4
1731506790000|2024-11-13 14:06:30|8163|8151|8154.6|8142.6|8163|8151|8154.6|8142.6|2
1731506800000|2024-11-13 14:06:40|8156.1|8144.1|8156.1|8144.1|8157.1|8145.1|8155.6|8143.6|3
1731506810000|2024-11-13 14:06:50|8155.1|8143.1|8155|8143|8156.1|8144.1|8155|8143|5
1731506820000|2024-11-13 14:07:00|8154.5|8142.5|8154.5|8142.5|8155|8143|8154.5|8142.5|2
1731506830000|2024-11-13 14:07:10|8153|8141|8143|8137|8153|8142.4|8143|8136.5|1
1731506840000|2024-11-13 14:07:20|8146|8134|8146|8134|8146|8134|8146|8134|0
1731506850000|2024-11-13 14:07:30|8143.9|8137.9|8157.8|8145.8|8158.4|8146.4|8143.9|8136.9|6
1731506860000|2024-11-13 14:07:40|8157.3|8145.3|8167.3|8155.3|8167.8|8155.8|8157.3|8145.3|1
1731506870000|2024-11-13 14:07:50|8167.4|8155.4|8166.4|8154.4|8170.8|8158.8|8166.4|8154.4|3
1731506880000|2024-11-13 14:08:00|8165.9|8153.9|8167.9|8155.9|8170.8|8158.8|8165.9|8153.9|1
1731506890000|2024-11-13 14:08:10|8169.5|8157.5|8165|8153|8169.5|8157.5|8165|8153|3
1731506900000|2024-11-13 14:08:20|8164.5|8152.5|8173.6|8161.6|8173.7|8161.7|8164.5|8152.5|7
1731506910000|2024-11-13 14:08:30|8173.2|8161.2|8166.1|8154.1|8173.7|8161.7|8166.1|8154.1|4
1731506920000|2024-11-13 14:08:40|8167|8155|8164.9|8152.9|8167|8155|8164.9|8152.9|0
1731506930000|2024-11-13 14:08:50|8167.9|8155.9|8166.8|8154.8|8168.8|8156.8|8166.8|8154.8|0
1731506940000|2024-11-13 14:09:00|8167.8|8155.8|8168.3|8156.3|8169.3|8157.3|8167.8|8155.8|0
1731506950000|2024-11-13 14:09:10|8167.3|8155.3|8151.8|8139.8|8167.3|8155.3|8150.9|8138.9|1
1731506960000|2024-11-13 14:09:20|8154.3|8142.3|8169.8|8157.8|8171.3|8159.3|8154.3|8142.3|1
1731506970000|2024-11-13 14:09:30|8168.4|8156.4|8170.3|8158.3|8171.3|8159.3|8168.4|8156.4|0
1731506980000|2024-11-13 14:09:40|8171.8|8159.8|8170.3|8158.3|8171.8|8159.8|8169.8|8157.8|0
1731506990000|2024-11-13 14:09:50|8171.8|8159.8|8171.4|8159.4|8171.8|8159.8|8171.4|8159.4|1
1731507000000|2024-11-13 14:10:00|8170|8158|8171|8159|8171|8159|8170|8158|0
1731507010000|2024-11-13 14:10:10|8171.1|8159.1|8173.5|8161.5|8177|8165|8171|8159|2
1731507020000|2024-11-13 14:10:20|8172|8160|8168.7|8156.7|8172|8160|8157.3|8147.8|5
1731507030000|2024-11-13 14:10:30|8167.7|8155.7|8168.1|8156.1|8169.5|8157.5|8167.7|8155.7|2
1731507040000|2024-11-13 14:10:40|8168|8156|8168.5|8156.5|8169|8157|8168|8156|0
1731507050000|2024-11-13 14:10:50|8167.5|8155.5|8168.4|8156.4|8168.9|8156.9|8167|8155|1
1731507060000|2024-11-13 14:11:00|8168.5|8156.5|8169|8157|8169.5|8157.5|8168.5|8156.5|0
1731507070000|2024-11-13 14:11:10|8168.5|8156.5|8172|8160|8172|8160|8165.1|8153.1|1
1731507080000|2024-11-13 14:11:20|8172.7|8160.7|8183.8|8171.8|8183.9|8171.9|8172.7|8160.7|5
1731507090000|2024-11-13 14:11:30|8183.9|8171.9|8163.1|8151.1|8183.9|8171.9|8163.1|8151.1|1
1731507100000|2024-11-13 14:11:40|8159.6|8147.6|8164.4|8152.4|8164.4|8154.4|8159.4|8147.6|2
1731507110000|2024-11-13 14:11:50|8164.7|8152.7|8165.7|8153.7|8171.2|8159.2|8162.2|8150.2|5
1731507120000|2024-11-13 14:12:00|8165.5|8153.5|8163.2|8151.2|8165.5|8153.5|8159.7|8147.7|1
1731507130000|2024-11-13 14:12:10|8162.7|8150.7|8162.7|8150.7|8163.7|8151.7|8161.2|8149.2|0
1731507140000|2024-11-13 14:12:20|8161.7|8149.7|8161.7|8149.7|8161.7|8149.7|8161.7|8149.7|0
1731507150000|2024-11-13 14:12:30|8163.7|8151.7|8166.1|8154.1|8166.1|8154.1|8158.7|8146.7|1
1731507160000|2024-11-13 14:12:40|8167.5|8155.5|8183.6|8171.6|8183.6|8171.6|8167.5|8155.5|1
1731507170000|2024-11-13 14:12:50|8184.5|8172.5|8182.6|8170.6|8185|8173|8182.6|8170.6|1
1731507180000|2024-11-13 14:13:00|8183.1|8171.1|8187.6|8175.6|8189.1|8177.1|8183.1|8171.1|0
1731507190000|2024-11-13 14:13:10|8186.1|8174.1|8183.1|8171.1|8186.1|8174.1|8183.1|8171.1|1
1731507200000|2024-11-13 14:13:20|8182.1|8170.1|8180.1|8168.1|8182.1|8170.1|8180.1|8168.1|0
1731507210000|2024-11-13 14:13:30|8183.6|8171.6|8186.2|8174.2|8186.2|8174.2|8183.2|8171.2|0
1731507220000|2024-11-13 14:13:40|8187.2|8175.2|8186.7|8174.7|8187.2|8175.2|8185.7|8173.7|1
1731507230000|2024-11-13 14:13:50|8186.2|8174.2|8187.7|8175.7|8188.2|8176.2|8186.2|8174.2|0
1731507240000|2024-11-13 14:14:00|8189.2|8177.2|8189.2|8177.2|8189.2|8177.2|8188.2|8176.2|3
1731507250000|2024-11-13 14:14:10|8189.7|8177.7|8178.3|8166.3|8190.2|8178.2|8178.3|8166.3|6
1731507260000|2024-11-13 14:14:20|8176.8|8164.8|8173.7|8161.7|8176.8|8164.8|8172.7|8160.7|1
1731507270000|2024-11-13 14:14:30|8173.8|8161.8|8184.3|8172.3|8184.3|8172.3|8173.8|8161.8|0
1731507280000|2024-11-13 14:14:40|8184.7|8172.7|8183.7|8171.7|8184.7|8172.7|8183.7|8171.7|0
1731507290000|2024-11-13 14:14:50|8183.8|8171.8|8189.7|8177.7|8189.7|8177.7|8183.8|8171.8|2
1731507300000|2024-11-13 14:15:00|8204.9|8192.9|8214.7|8202.7|8219.6|8207.6|8204.9|8192.9|6
1731507310000|2024-11-13 14:15:10|8214.2|8202.2|8206.1|8194.1|8220.1|8208.1|8203.2|8191.2|0
1731507320000|2024-11-13 14:15:20|8202.2|8190.2|8202.2|8190.2|8202.2|8190.2|8201.7|8189.7|0
1731507330000|2024-11-13 14:15:30|8200.7|8188.7|8186.7|8174.7|8201.6|8189.6|8186.7|8174.7|1
1731507340000|2024-11-13 14:15:40|8186.2|8174.2|8189.2|8177.2|8189.2|8177.2|8181.2|8173.2|1
1731507350000|2024-11-13 14:15:50|8189.1|8177.1|8181.8|8169.8|8190.3|8178.3|8181.8|8169.8|2
1731507360000|2024-11-13 14:16:00|8182.8|8170.8|8177.2|8165.2|8182.8|8170.8|8177.2|8165.2|1
1731507370000|2024-11-13 14:16:10|8177.7|8165.7|8181.2|8169.2|8181.2|8169.2|8173.2|8161.2|0
1731507380000|2024-11-13 14:16:20|8180.2|8168.2|8180.2|8168.2|8180.2|8168.2|8180.2|8168.2|0
1731507390000|2024-11-13 14:16:30|8180.7|8168.7|8180.7|8168.7|8180.7|8168.7|8180.7|8168.7|0
1731507400000|2024-11-13 14:16:40|8181.1|8169.1|8177.2|8165.2|8181.2|8169.2|8177.2|8165.2|1
1731507410000|2024-11-13 14:16:50|8180.7|8168.7|8181.7|8169.7|8181.7|8169.7|8180.7|8168.7|0
1731507420000|2024-11-13 14:17:00|8183.7|8171.7|8177.2|8165.2|8183.7|8171.7|8177.2|8165.2|1
1731507430000|2024-11-13 14:17:10|8177.1|8165.1|8183.7|8171.7|8185.2|8173.2|8174.7|8162.7|1
1731507440000|2024-11-13 14:17:20|8182.7|8170.7|8183.2|8171.2|8184.6|8172.6|8182.7|8170.7|1
1731507450000|2024-11-13 14:17:30|8183.7|8171.7|8182.7|8170.7|8183.7|8171.7|8182.2|8170.2|0
1731507460000|2024-11-13 14:17:40|8183.2|8171.2|8185.7|8173.7|8185.7|8173.7|8183.2|8171.2|0
1731507470000|2024-11-13 14:17:50|8185.2|8173.2|8179.8|8171.8|8185.2|8173.2|8177.4|8167.3|1
1731507480000|2024-11-13 14:18:00|8182.3|8170.3|8183|8171|8183|8171.8|8176|8164|2
1731507490000|2024-11-13 14:18:10|8185.4|8173.4|8186.5|8174.5|8186.5|8174.5|8176.1|8164.1|0
1731507500000|2024-11-13 14:18:20|8184.6|8172.6|8180.1|8168.1|8185.6|8173.6|8180.1|8168.1|0
1731507510000|2024-11-13 14:18:30|8179.6|8167.6|8179.1|8167.1|8179.6|8167.6|8179.1|8167.1|1
1731507520000|2024-11-13 14:18:40|8179|8167|8179|8167|8179|8167|8177|8165|1
1731507530000|2024-11-13 14:18:50|8179.1|8167.1|8183.5|8171.5|8183.5|8171.5|8179.1|8167.1|2
1731507540000|2024-11-13 14:19:00|8181.1|8169.1|8180.1|8168.1|8181.1|8169.1|8180.1|8168.1|0
1731507550000|2024-11-13 14:19:10|8180|8168|8160.7|8148.7|8180|8168|8160.7|8148.7|1
1731507560000|2024-11-13 14:19:20|8159.7|8147.7|8164.1|8152.1|8164.1|8152.1|8159.7|8147.7|0
1731507570000|2024-11-13 14:19:30|8164.6|8152.6|8164.6|8152.6|8164.6|8152.6|8164.6|8152.6|0
1731507580000|2024-11-13 14:19:40|8164.1|8152.1|8162.1|8150.1|8164.1|8152.1|8157.6|8145.6|0
1731507590000|2024-11-13 14:19:50|8161.6|8149.6|8162.7|8150.7|8163.7|8151.7|8161.6|8149.6|3
1731507600000|2024-11-13 14:20:00|8174.7|8162.7|8173.2|8161.2|8183.7|8171.7|8173.1|8161.1|0
1731507610000|2024-11-13 14:20:10|8172.2|8160.2|8171.2|8159.2|8173.2|8161.2|8171.2|8159.2|0
1731507620000|2024-11-13 14:20:20|8172.1|8160.1|8166.7|8154.7|8172.1|8160.1|8166.7|8154.7|1
1731507630000|2024-11-13 14:20:30|8167.7|8155.7|8167.7|8155.7|8167.7|8155.7|8167.7|8155.7|0
1731507640000|2024-11-13 14:20:40|8165.2|8153.2|8163.2|8151.2|8165.2|8153.2|8163.2|8151.2|10
1731507650000|2024-11-13 14:20:50|8163.7|8151.7|8164|8152|8164.2|8153.7|8161.7|8151.7|17
1731507660000|2024-11-13 14:21:00|8163|8151|8162.5|8150.5|8163|8151|8162.5|8150.5|0
1731507670000|2024-11-13 14:21:10|8155.6|8143.6|8148.1|8136.1|8155.6|8143.6|8148.1|8136.1|0
1731507680000|2024-11-13 14:21:20|8147.1|8135.1|8136.5|8124.5|8147.6|8135.6|8136|8124|0
1731507690000|2024-11-13 14:21:30|8135|8123|8131.1|8119.1|8135|8123|8131.1|8119.1|0
1731507700000|2024-11-13 14:21:40|8131.6|8119.6|8125.1|8113.1|8131.6|8119.6|8124.1|8112.1|1
1731507710000|2024-11-13 14:21:50|8123.6|8111.6|8124.6|8112.6|8124.6|8112.6|8123.1|8111.1|0
1731507720000|2024-11-13 14:22:00|8126.6|8114.6|8126.1|8114.1|8126.6|8114.6|8126.1|8114.1|0
1731507730000|2024-11-13 14:22:10|8124.1|8116.1|8124.6|8112.6|8126.1|8116.1|8124.1|8112.6|1
1731507740000|2024-11-13 14:22:20|8126.1|8114.1|8131.1|8119.1|8134.6|8122.6|8126.1|8114.1|0
1731507750000|2024-11-13 14:22:30|8131.2|8119.2|8133.6|8121.6|8134.6|8122.6|8131.2|8119.2|0
1731507760000|2024-11-13 14:22:40|8133.5|8121.5|8130.6|8118.6|8133.5|8121.5|8130.6|8118.6|0
1731507770000|2024-11-13 14:22:50|8130.7|8118.7|8129.1|8117.1|8134|8122|8129.1|8117.1|0
1731507780000|2024-11-13 14:23:00|8122.5|8110.5|8127.1|8115.1|8129.1|8117.1|8122.5|8110.5|2
1731507790000|2024-11-13 14:23:10|8126.6|8114.6|8121.6|8109.6|8126.6|8114.6|8121.6|8109.6|0
1731507800000|2024-11-13 14:23:20|8121.5|8109.5|8122.7|8110.7|8124.8|8112.8|8120.3|8108.3|8
1731507810000|2024-11-13 14:23:30|8120.3|8108.3|8111.7|8099.7|8120.3|8108.3|8111.7|8099.7|0
1731507820000|2024-11-13 14:23:40|8111.8|8099.8|8107.8|8095.8|8114.2|8102.2|8107.8|8095.8|0
1731507830000|2024-11-13 14:23:50|8105.2|8093.2|8113.7|8101.7|8113.7|8101.7|8105.2|8093.2|0
1731507840000|2024-11-13 14:24:00|8113.6|8101.6|8107.7|8095.7|8113.6|8101.6|8106.7|8094.7|0
1731507850000|2024-11-13 14:24:10|8106.7|8094.7|8111.2|8099.2|8111.2|8099.2|8105.2|8093.2|1
1731507860000|2024-11-13 14:24:20|8112.2|8100.2|8115.2|8103.2|8115.2|8103.2|8112.2|8100.2|1
1731507870000|2024-11-13 14:24:30|8118.6|8106.6|8116.7|8104.7|8118.7|8106.7|8116.7|8104.7|0
1731507880000|2024-11-13 14:24:40|8117.2|8105.2|8117.2|8105.2|8117.2|8105.2|8117.2|8105.2|0
1731507890000|2024-11-13 14:24:50|8121.7|8109.7|8116.2|8104.2|8121.7|8109.7|8111.7|8099.7|0
1731507900000|2024-11-13 14:25:00|8117.2|8105.2|8119.7|8107.7|8119.7|8107.7|8117.2|8105.2|0
1731507910000|2024-11-13 14:25:10|8121.7|8109.7|8128.7|8116.7|8128.7|8116.7|8119.2|8107.2|0
1731507920000|2024-11-13 14:25:20|8128.6|8116.6|8128.1|8116.1|8129.6|8117.6|8127.1|8115.1|0
1731507930000|2024-11-13 14:25:30|8127.6|8115.6|8121.6|8109.6|8127.6|8115.6|8115.2|8103.2|0
1731507940000|2024-11-13 14:25:40|8123.1|8111.1|8119.1|8107.1|8123.1|8111.1|8116.2|8104.2|0
1731507950000|2024-11-13 14:25:50|8119.2|8107.2|8117.6|8105.6|8121.1|8109.1|8117.6|8105.6|0
1731507980000|2024-11-13 14:26:20|8117.1|8105.1|8110.6|8098.6|8117.1|8105.1|8105.1|8093.1|0
1731507990000|2024-11-13 14:26:30|8110.7|8098.7|8117.6|8105.6|8117.6|8105.6|8110.7|8098.7|0
1731508000000|2024-11-13 14:26:40|8117.1|8105.1|8117.7|8105.7|8117.7|8105.7|8117.1|8105.1|0
1731508010000|2024-11-13 14:26:50|8118.2|8106.2|8121.2|8109.2|8121.7|8109.7|8118.2|8106.2|0
1731508020000|2024-11-13 14:27:00|8121.1|8109.1|8121.7|8109.7|8122.2|8110.2|8121.1|8109.1|0
1731508030000|2024-11-13 14:27:10|8121.2|8109.2|8131.2|8119.2|8131.2|8119.2|8121.2|8109.2|0
1731508040000|2024-11-13 14:27:20|8131.7|8119.7|8131.7|8119.7|8132.2|8120.2|8131.2|8119.2|1
1731508050000|2024-11-13 14:27:30|8131.8|8119.8|8121.2|8109.2|8131.8|8119.8|8121.2|8109.2|2
1731508060000|2024-11-13 14:27:40|8120.7|8108.7|8121.2|8109.2|8123.2|8111.2|8114.2|8102.2|0
1731508070000|2024-11-13 14:27:50|8121.8|8109.8|8127.7|8115.7|8127.7|8115.7|8121.8|8109.8|0
1731508080000|2024-11-13 14:28:00|8128.2|8116.2|8130.2|8118.2|8130.2|8118.2|8128.2|8116.2|0
1731508090000|2024-11-13 14:28:10|8130.7|8118.7|8128.8|8116.8|8131.2|8119.2|8128.7|8116.7|4
1731508100000|2024-11-13 14:28:20|8132.8|8120.8|8149.8|8137.8|8151.3|8139.3|8132.8|8120.8|0
1731508110000|2024-11-13 14:28:30|8149.2|8137.2|8150.3|8138.3|8150.3|8138.3|8147.3|8135.3|0
1731508120000|2024-11-13 14:28:40|8150.2|8138.2|8149.3|8137.3|8150.3|8138.3|8148.3|8136.3|0
1731508130000|2024-11-13 14:28:50|8148.8|8136.8|8148.8|8136.8|8148.8|8136.8|8148.3|8136.3|0
1731508140000|2024-11-13 14:29:00|8150.3|8138.3|8137.3|8125.3|8150.3|8138.3|8135.8|8123.8|0
1731508150000|2024-11-13 14:29:10|8136.8|8124.8|8138.8|8126.8|8138.8|8126.8|8136.8|8124.8|0
1731508160000|2024-11-13 14:29:20|8136.8|8124.8|8140.8|8128.8|8141.3|8129.3|8132|8120|0
1731508170000|2024-11-13 14:29:30|8141.8|8129.8|8147.8|8135.8|8152.8|8140.8|8141.3|8129.3|0
1731508180000|2024-11-13 14:29:40|8148.3|8136.3|8153.3|8141.3|8153.3|8141.3|8148.3|8136.3|0
1731508190000|2024-11-13 14:29:50|8153.8|8141.8|8169.7|8157.7|8169.7|8157.7|8153.3|8141.3|0
1731508200000|2024-11-13 14:30:00|8169.8|8157.8|8171.3|8159.3|8171.3|8159.3|8169.8|8157.8|0
1731508210000|2024-11-13 14:30:10|8170.8|8158.8|8169.8|8157.8|8170.8|8158.8|8169.3|8157.3|0
1731508220000|2024-11-13 14:30:20|8170.8|8158.8|8169.8|8157.8|8170.8|8158.8|8169.8|8157.8|0
1731508230000|2024-11-13 14:30:30|8171.3|8159.3|8172.8|8160.8|8172.8|8160.8|8168.3|8156.3|1
1731508240000|2024-11-13 14:30:40|8172.3|8160.3|8177.3|8165.3|8177.3|8165.3|8172.3|8160.3|1
1731508250000|2024-11-13 14:30:50|8176.3|8164.3|8184.8|8172.8|8184.8|8172.8|8176.3|8164.3|0
1731508260000|2024-11-13 14:31:00|8184.9|8172.9|8187.8|8175.8|8189.3|8177.3|8184.9|8172.9|3
1731508270000|2024-11-13 14:31:10|8184.8|8176.8|8167.5|8155.5|8184.8|8176.8|8167.5|8155.5|1
1731508280000|2024-11-13 14:31:20|8166.9|8154.9|8164.5|8152.5|8166.9|8154.9|8164.5|8152.5|0
1731508290000|2024-11-13 14:31:30|8165|8153|8166.5|8154.5|8168.5|8156.5|8165|8153|0
1731508300000|2024-11-13 14:31:40|8166.4|8154.4|8167|8155|8167|8155|8166.4|8154.4|0
1731508310000|2024-11-13 14:31:50|8167.5|8155.5|8170.9|8158.9|8170.9|8158.9|8167.5|8155.5|0
1731508320000|2024-11-13 14:32:00|8171.4|8159.4|8171.4|8159.4|8171.4|8159.4|8171.4|8159.4|0
1731508330000|2024-11-13 14:32:10|8167.5|8155.5|8166|8154|8167.5|8155.5|8166|8154|0
1731508340000|2024-11-13 14:32:20|8165.5|8153.5|8152.9|8140.9|8167|8155|8152.5|8140.5|1
1731508350000|2024-11-13 14:32:30|8150.5|8138.5|8149.5|8137.5|8150.5|8138.5|8149.5|8137.5|0
1731508360000|2024-11-13 14:32:40|8146.5|8134.5|8146|8134|8146.5|8134.5|8146|8134|0
1731508370000|2024-11-13 14:32:50|8145.5|8133.5|8145.6|8133.6|8145.6|8133.6|8145.5|8133.5|0
1731508380000|2024-11-13 14:33:00|8144.6|8132.6|8158.7|8146.7|8158.7|8146.7|8143.2|8132.6|1
1731508390000|2024-11-13 14:33:10|8157.6|8145.6|8157.1|8145.1|8157.6|8145.6|8157.1|8145.1|0
1731508420000|2024-11-13 14:33:40|8154.7|8142.7|8151.2|8143.2|8154.7|8143.7|8151.2|8142.2|1
1731508430000|2024-11-13 14:33:50|8149.6|8137.6|8148.1|8136.1|8149.6|8137.6|8148.1|8136.1|1
1731508440000|2024-11-13 14:34:00|8151.6|8139.6|8163.6|8151.6|8163.6|8151.6|8151.6|8139.6|1
1731508450000|2024-11-13 14:34:10|8163.1|8151.1|8169.1|8157.1|8169.1|8157.1|8163.1|8151.1|0
1731508460000|2024-11-13 14:34:20|8169.2|8157.2|8163.7|8151.7|8171.2|8159.2|8163.7|8151.7|1
1731508470000|2024-11-13 14:34:30|8161.2|8153.2|8165.2|8153.2|8165.2|8153.2|8161.2|8153.2|0
1731508480000|2024-11-13 14:34:40|8164.7|8152.7|8164.7|8152.7|8164.7|8152.7|8164.7|8152.7|0
1731508490000|2024-11-13 14:34:50|8161.7|8149.7|8157.7|8145.7|8167.1|8155.1|8157.7|8145.7|3
1731508500000|2024-11-13 14:35:00|8159.7|8147.7|8165.5|8153.5|8165.6|8153.6|8159.7|8147.7|2
1731508510000|2024-11-13 14:35:10|8163.5|8151.5|8158.5|8146.5|8163.5|8151.5|8158|8146|0
1731508520000|2024-11-13 14:35:20|8158.4|8146.4|8157.5|8145.5|8158.4|8146.4|8157.5|8145.5|0
1731508540000|2024-11-13 14:35:40|8155.5|8143.5|8167.4|8155.4|8167.4|8155.4|8155.5|8143.5|3
1731508560000|2024-11-13 14:36:00|8170.8|8158.8|8167.4|8155.4|8170.8|8158.8|8167.4|8155.4|3
1731508570000|2024-11-13 14:36:10|8168.4|8156.4|8168.4|8156.4|8168.4|8156.4|8168.4|8156.4|0
1731508580000|2024-11-13 14:36:20|8168.9|8156.9|8168.9|8156.9|8168.9|8156.9|8168.9|8156.9|0
1731508590000|2024-11-13 14:36:30|8168.4|8156.4|8167.9|8159.9|8168.4|8159.9|8167.9|8156.4|1
1731508600000|2024-11-13 14:36:40|8169.4|8161.4|8169.4|8157.4|8169.4|8162.9|8166.4|8157.4|3
1731508610000|2024-11-13 14:36:50|8169.9|8157.9|8169.4|8161.4|8169.9|8161.4|8169.4|8157.9|2
1731508620000|2024-11-13 14:37:00|8169.8|8161.8|8169.8|8161.8|8169.8|8161.8|8169.8|8161.8|1
1731508630000|2024-11-13 14:37:10|8166.3|8160.3|8169.8|8161.8|8169.8|8161.8|8166.3|8160.3|4
1731508640000|2024-11-13 14:37:20|8170.8|8162.8|8168.8|8160.8|8170.8|8164.3|8167.8|8160.7|7
1731508650000|2024-11-13 14:37:30|8172.2|8164.2|8151.7|8139.7|8172.2|8164.2|8148.2|8136.2|2
1731508660000|2024-11-13 14:37:40|8150|8142|8149|8137|8150|8142|8148.4|8136.4|3
1731508680000|2024-11-13 14:38:00|8154.8|8142.8|8154.8|8142.8|8154.8|8142.8|8154.8|8142.8|8
1731508690000|2024-11-13 14:38:10|8154.3|8142.3|8154.3|8142.3|8154.3|8142.3|8154.3|8142.3|0
1731508700000|2024-11-13 14:38:20|8152.9|8140.9|8152.6|8140.6|8152.9|8140.9|8152.6|8140.6|1
1731508710000|2024-11-13 14:38:30|8144.8|8132.8|8148.7|8140.7|8148.7|8140.7|8144.8|8132.8|1
1731508720000|2024-11-13 14:38:40|8148.3|8136.3|8152.8|8140.8|8152.8|8140.8|8148.3|8136.3|0
1731508730000|2024-11-13 14:38:50|8152.3|8140.3|8152.3|8144.3|8152.3|8144.3|8152.3|8140.3|0
1731508740000|2024-11-13 14:39:00|8154.3|8142.3|8158.8|8146.8|8158.8|8146.8|8154.3|8142.3|5
1731508750000|2024-11-13 14:39:10|8156.8|8148.8|8156.8|8148.8|8156.8|8148.8|8156.8|8148.8|0
1731508760000|2024-11-13 14:39:20|8156.3|8148.3|8156.6|8144.6|8156.6|8148.3|8156.3|8144.6|7
1731508770000|2024-11-13 14:39:30|8156.2|8144.2|8156.2|8144.2|8156.2|8144.2|8156.2|8144.2|2
1731508780000|2024-11-13 14:39:40|8156.1|8144.1|8158.2|8146.2|8159.6|8150.1|8155.6|8143.6|4
1731508790000|2024-11-13 14:39:50|8158.7|8146.7|8164|8152|8164|8152|8156.1|8144.1|2
1731508800000|2024-11-13 14:40:00|8163.5|8151.5|8163.1|8151.1|8164.6|8152.6|8160.7|8148.7|1
1731508810000|2024-11-13 14:40:10|8162.1|8150.1|8158.7|8146.7|8162.1|8150.1|8155.2|8143.2|0
1731508820000|2024-11-13 14:40:20|8158.2|8146.2|8163.2|8157.2|8163.2|8157.2|8158.2|8146.2|1
1731508830000|2024-11-13 14:40:30|8164.2|8156.2|8184|8172|8185|8173|8164.2|8156.2|6
1731508840000|2024-11-13 14:40:40|8183.5|8171.5|8182|8170|8184.4|8172.4|8182|8170|0
1731508850000|2024-11-13 14:40:50|8178|8166|8172.1|8160.1|8178|8166|8172.1|8160.1|0
1731508860000|2024-11-13 14:41:00|8172.6|8160.6|8172.6|8160.6|8172.6|8160.6|8172.6|8160.6|0
1731508870000|2024-11-13 14:41:10|8173.1|8161.1|8172.1|8160.1|8173.1|8161.1|8169.1|8159.6|1
1731508880000|2024-11-13 14:41:20|8177.5|8165.5|8187.5|8175.5|8187.5|8175.5|8176.5|8164.5|1
1731508890000|2024-11-13 14:41:30|8188.5|8176.5|8192|8180|8194|8182|8188.5|8176.5|1
1731508900000|2024-11-13 14:41:40|8193|8181|8188.1|8176.1|8193|8181|8188.1|8176.1|1
1731508910000|2024-11-13 14:41:50|8185.1|8177.1|8173.1|8161.1|8185.1|8177.1|8173.1|8161.1|1
1731508920000|2024-11-13 14:42:00|8171.6|8159.6|8171.6|8159.6|8172.6|8160.6|8171.6|8159.6|1
1731508930000|2024-11-13 14:42:10|8171.1|8159.1|8177.1|8169.1|8177.6|8169.6|8171.1|8159.1|0
1731508940000|2024-11-13 14:42:20|8177.6|8169.6|8177.1|8169.1|8177.6|8169.6|8177.1|8169.1|0
1731508950000|2024-11-13 14:42:30|8176.6|8168.6|8169.6|8157.6|8176.6|8168.6|8169.6|8157.6|1
1731508960000|2024-11-13 14:42:40|8170.1|8158.1|8169.6|8157.6|8170.1|8158.1|8168.6|8156.6|1
1731508980000|2024-11-13 14:43:00|8162.6|8150.6|8166.1|8154.1|8166.1|8154.1|8160.7|8148.7|1
1731508990000|2024-11-13 14:43:10|8165.6|8153.6|8167.1|8155.1|8167.6|8155.6|8165.6|8153.6|0
1731509000000|2024-11-13 14:43:20|8169.1|8157.1|8168.9|8156.9|8170.5|8164.5|8168.9|8156.9|4
1731509010000|2024-11-13 14:43:30|8169.4|8157.4|8170.5|8158.5|8170.5|8158.5|8169.4|8157.4|0
1731509020000|2024-11-13 14:43:40|8170|8158|8170|8158|8170|8158|8170|8158|0
1731509040000|2024-11-13 14:44:00|8171|8159|8169.1|8161.1|8171|8161.1|8169.1|8159|0
1731509050000|2024-11-13 14:44:10|8163.2|8151.2|8167.6|8155.6|8167.6|8155.6|8163.2|8151.2|2
1731509060000|2024-11-13 14:44:20|8168.1|8156.1|8170|8158|8170|8158|8168.1|8156.1|0
1731509070000|2024-11-13 14:44:30|8169.5|8157.5|8169.5|8157.5|8169.5|8157.5|8169.5|8157.5|0
1731509080000|2024-11-13 14:44:40|8168.6|8156.6|8170.1|8158.1|8170.1|8158.1|8168.6|8156.6|0
1731509090000|2024-11-13 14:44:50|8168.1|8160.1|8169.6|8161.6|8169.6|8162.6|8168.1|8160.1|2
1731509100000|2024-11-13 14:45:00|8170|8162|8161.5|8149.5|8170|8162.5|8161.5|8149.5|5
1731509110000|2024-11-13 14:45:10|8161|8149|8164|8152|8164|8154.5|8159.1|8147.1|3
1731509130000|2024-11-13 14:45:30|8165|8157|8158.6|8146.6|8165|8157|8158.6|8146.6|1
1731509140000|2024-11-13 14:45:40|8156.6|8144.6|8141.1|8129.1|8156.6|8145.6|8141.1|8129.1|2
1731509150000|2024-11-13 14:45:50|8142.1|8130.1|8142.1|8130.1|8142.1|8130.1|8142.1|8130.1|0
1731509160000|2024-11-13 14:46:00|8140.6|8128.6|8141.1|8129.1|8141.1|8129.1|8140.6|8128.6|0
1731509170000|2024-11-13 14:46:10|8141.6|8129.6|8137.6|8125.6|8141.6|8129.6|8133.1|8121.1|2
1731509180000|2024-11-13 14:46:20|8139.1|8127.1|8141.1|8129.1|8141.1|8129.1|8136.1|8124.1|1
1731509200000|2024-11-13 14:46:40|8140.6|8128.6|8136.6|8130.6|8140.6|8130.6|8136.6|8128.6|0
1731509210000|2024-11-13 14:46:50|8137.6|8129.6|8134.5|8126.5|8137.6|8130.6|8134.5|8125.1|1
1731509220000|2024-11-13 14:47:00|8134.4|8126.4|8134.9|8126.9|8134.9|8126.9|8133.9|8125.9|1
1731509230000|2024-11-13 14:47:10|8135.5|8123.5|8135|8123|8135.5|8123.5|8134|8122|1
1731509240000|2024-11-13 14:47:20|8130|8122|8130|8122|8130|8122|8130|8122|0
1731509250000|2024-11-13 14:47:30|8135|8123|8129.1|8121.1|8135|8123|8129.1|8120.1|4
1731509260000|2024-11-13 14:47:40|8131.6|8119.6|8133.1|8121.1|8133.1|8121.1|8131.6|8119.6|0
1731509270000|2024-11-13 14:47:50|8130.1|8124.1|8131.1|8125.1|8132.6|8126.1|8130.1|8120.6|3
1731509280000|2024-11-13 14:48:00|8131.6|8125.6|8128.5|8122.5|8131.6|8125.6|8125.2|8115.6|4
1731509290000|2024-11-13 14:48:10|8129.5|8121.5|8135.8|8123.8|8137.3|8125.3|8129|8121.5|4
1731509300000|2024-11-13 14:48:20|8136.3|8124.3|8135.9|8123.9|8136.4|8124.4|8135.9|8123.9|0
1731509320000|2024-11-13 14:48:40|8146.7|8134.7|8143.2|8131.2|8146.7|8134.7|8143.2|8131.2|7
1731509330000|2024-11-13 14:48:50|8142.7|8130.7|8145.1|8133.1|8145.1|8133.1|8136.7|8129.2|6
1731509340000|2024-11-13 14:49:00|8144.6|8138.6|8147.1|8139.1|8150|8140.6|8144.6|8135.6|4
1731509350000|2024-11-13 14:49:10|8146.6|8140.6|8146.6|8138.6|8149.5|8140.6|8146.6|8137.5|0
1731509360000|2024-11-13 14:49:20|8147.1|8139.1|8152|8144|8152|8145|8146.6|8139.1|1
1731509370000|2024-11-13 14:49:30|8150|8138|8152|8140|8152|8140|8150|8138|1
1731509380000|2024-11-13 14:49:40|8152.5|8140.5|8150|8138|8152.5|8140.5|8150|8138|1
1731509390000|2024-11-13 14:49:50|8154.4|8148.4|8159|8147|8161|8151.8|8154.4|8147|23
1731509400000|2024-11-13 14:50:00|8159.5|8147.5|8162|8150|8162|8150|8159.5|8147.5|2
1731509410000|2024-11-13 14:50:10|8160.1|8148.1|8167.5|8155.5|8169.4|8160.4|8158.6|8146.6|2
1731509420000|2024-11-13 14:50:20|8162.5|8150.5|8158.5|8146.5|8162.5|8150.5|8157.5|8145.5|0
1731509430000|2024-11-13 14:50:30|8155|8143|8155|8147|8155|8147|8155|8143|0
1731509440000|2024-11-13 14:50:40|8156.5|8148.5|8156|8148|8156.5|8148.5|8156|8148|2
1731509450000|2024-11-13 14:50:50|8156.5|8148.5|8155.5|8149.5|8156.5|8149.5|8155.5|8148.5|0
1731509460000|2024-11-13 14:51:00|8155|8149|8154.5|8148.5|8155|8149|8154.5|8148.5|3
1731509470000|2024-11-13 14:51:10|8154|8148|8162.9|8150.9|8167.3|8159.3|8154|8148|6
1731509480000|2024-11-13 14:51:20|8160.9|8152.9|8160.9|8152.9|8160.9|8152.9|8160.4|8152.4|1
1731509500000|2024-11-13 14:51:40|8158.4|8146.4|8156.4|8148.4|8158.4|8148.4|8156.4|8145.9|1
1731509510000|2024-11-13 14:51:50|8158.4|8146.4|8161.8|8149.8|8162.3|8152.4|8158.4|8146.4|9
1731509520000|2024-11-13 14:52:00|8161.9|8149.9|8157.5|8149.5|8161.9|8150.5|8156.5|8149.5|1
1731509530000|2024-11-13 14:52:10|8156.5|8150.5|8156|8148|8156.5|8150.5|8156|8148|0
1731509540000|2024-11-13 14:52:20|8155.5|8147.5|8159.5|8147.5|8159.5|8147.5|8155.1|8146.5|1
1731509550000|2024-11-13 14:52:30|8160.4|8148.4|8160|8148|8160.4|8148.4|8157|8145|0
1731509560000|2024-11-13 14:52:40|8159.5|8151.5|8159.4|8151.4|8159.5|8151.5|8159.4|8151.4|0
1731509570000|2024-11-13 14:52:50|8164.3|8156.3|8164.4|8156.4|8166.4|8156.4|8164.3|8152.9|1
1731509580000|2024-11-13 14:53:00|8162|8156|8157.5|8145.5|8166.9|8158|8157.5|8145.5|3
1731509590000|2024-11-13 14:53:10|8158|8146|8157.5|8145.5|8158|8147|8154.5|8145|0
1731509600000|2024-11-13 14:53:20|8158|8146|8159|8147|8159|8147|8157.5|8145.5|0
1731509610000|2024-11-13 14:53:30|8158.5|8146.5|8158.9|8146.9|8159|8147|8158.5|8146.5|2
1731509620000|2024-11-13 14:53:40|8160.4|8148.4|8167.3|8155.3|8167.3|8155.3|8160.4|8148.4|1
1731509630000|2024-11-13 14:53:50|8168.8|8156.8|8171.8|8159.8|8171.8|8161.3|8167.8|8156.8|3
1731509640000|2024-11-13 14:54:00|8171.7|8159.7|8159.9|8151.9|8171.7|8159.7|8159.9|8150.4|2
1731509650000|2024-11-13 14:54:10|8159.4|8151.4|8155.9|8147.9|8159.9|8151.9|8155.9|8146.4|1
1731509660000|2024-11-13 14:54:20|8157.3|8149.3|8167.8|8159.8|8168.9|8159.8|8157.3|8149.3|2
1731509670000|2024-11-13 14:54:30|8169.3|8161.3|8169.3|8161.3|8169.3|8161.3|8169.3|8161.3|0
1731509680000|2024-11-13 14:54:40|8173.3|8167.3|8173.8|8167.8|8173.8|8167.8|8173.3|8167.3|5
1731509690000|2024-11-13 14:54:50|8174.3|8168.3|8174.2|8168.2|8174.3|8168.3|8174.2|8168.2|1
1731509700000|2024-11-13 14:55:00|||||||||1
1731509710000|2024-11-13 14:55:10|8173.8|8167.8|8176.3|8170.3|8176.8|8170.8|8173.8|8166.8|5
1731509720000|2024-11-13 14:55:20|8175.3|8169.3|8176.2|8168.2|8177.3|8170.8|8174.8|8165.3|5
1731509730000|2024-11-13 14:55:30|8176.7|8168.7|8174.3|8166.3|8176.7|8168.7|8173.8|8165.8|1
1731509740000|2024-11-13 14:55:40|8175.8|8167.8|8175.3|8167.3|8176.7|8170.2|8175.3|8167.3|0
1731509760000|2024-11-13 14:56:00|8175.2|8167.2|8175.2|8169.2|8175.3|8169.3|8174.3|8167.2|5
1731509770000|2024-11-13 14:56:10|8174.8|8167.2|8174.8|8166.8|8174.8|8167.2|8174.8|8166.8|2
1731509790000|2024-11-13 14:56:30|8175.7|8167.7|8175.3|8167.3|8176.3|8168.8|8174.8|8167.3|1
1731509800000|2024-11-13 14:56:40|8175.7|8169.7|8188.3|8176.3|8188.3|8176.3|8175.7|8169.7|9
1731509810000|2024-11-13 14:56:50|8186.3|8178.3|8188.7|8176.7|8189.8|8181.8|8186.3|8176.7|0
1731509820000|2024-11-13 14:57:00|8185.7|8173.7|8180.8|8168.8|8185.7|8173.7|8180.8|8168.8|0
1731509830000|2024-11-13 14:57:10|8180.3|8168.3|8182.8|8174.8|8182.8|8174.8|8177.4|8165.4|4
1731509840000|2024-11-13 14:57:20|8185.8|8177.8|8198.8|8186.8|8199.3|8187.3|8185.8|8177.8|1
1731509850000|2024-11-13 14:57:30|8194.8|8182.8|8195.8|8183.8|8195.8|8183.8|8193.8|8181.8|0
1731509860000|2024-11-13 14:57:40|8193.3|8181.3|8193.4|8181.4|8194.3|8182.3|8193.3|8181.3|2
1731509870000|2024-11-13 14:57:50|8196.8|8184.8|8193.4|8187.4|8196.8|8187.9|8193.4|8184.8|6
1731509880000|2024-11-13 14:58:00|8194.4|8186.4|8189.5|8177.5|8194.4|8186.4|8189|8177|4
1731509890000|2024-11-13 14:58:10|8189|8177|8189|8177|8189.5|8179.1|8187.1|8177|2
1731509900000|2024-11-13 14:58:20|8185.1|8177.1|8190.5|8178.5|8190.5|8183.5|8185.1|8177.1|3
1731509910000|2024-11-13 14:58:30|8190|8178|8189|8177|8190|8178|8189|8177|0
1731509920000|2024-11-13 14:58:40|8187.6|8175.6|8188|8180|8189.5|8180|8186.5|8175.6|3
1731509930000|2024-11-13 14:58:50|8190|8178|8189.5|8177.5|8190|8178|8189.5|8177.5|0
1731509940000|2024-11-13 14:59:00|8186.1|8178.1|8193.9|8185.9|8193.9|8185.9|8186.1|8178.1|4
1731509950000|2024-11-13 14:59:10|8195.3|8187.3|8195.3|8189.3|8195.3|8189.3|8195.3|8187.3|2
1731509970000|2024-11-13 14:59:30|8195.8|8189.8|8195.3|8189.3|8195.8|8189.8|8195.3|8189.3|2
1731509980000|2024-11-13 14:59:40|8206.3|8194.3|8205.8|8193.8|8206.3|8196.8|8203.8|8191.8|8
1731509990000|2024-11-13 14:59:50|8204.8|8196.8|8204.8|8196.8|8204.8|8196.8|8204.8|8196.8|0
1731510000000|2024-11-13 15:00:00|8205.3|8197.3|8199.4|8187.4|8205.3|8198.3|8197.9|8185.9|0
1731510010000|2024-11-13 15:00:10|8198.9|8186.9|8198.9|8186.9|8199.4|8191.3|8198.5|8186.5|0
1731510020000|2024-11-13 15:00:20|8198.4|8186.4|8197.9|8185.9|8198.4|8186.4|8197.4|8185.4|2
1731510030000|2024-11-13 15:00:30|8197.4|8185.4|8197.9|8185.9|8197.9|8185.9|8197.4|8185.4|0
1731510050000|2024-11-13 15:00:50|8188.4|8176.4|8170.9|8158.9|8188.4|8176.4|8170.9|8158.9|0
1731510060000|2024-11-13 15:01:00|8171.9|8159.9|8157.5|8145.5|8171.9|8159.9|8157.5|8145.5|0
1731510070000|2024-11-13 15:01:10|8157|8145|8155.4|8143.4|8157|8145|8155.4|8143.4|0
1731510090000|2024-11-13 15:01:30|8151.9|8139.9|8139|8127|8151.9|8139.9|8136.5|8124.5|1
1731510100000|2024-11-13 15:01:40|8141.4|8129.4|8138.5|8130.5|8141.4|8130.5|8138.5|8126.5|0
1731510110000|2024-11-13 15:01:50|8140.9|8134.9|8146.4|8138.4|8146.4|8138.4|8140.9|8134.5|1
1731510120000|2024-11-13 15:02:00|8149.9|8137.9|8157.5|8145.5|8157.9|8145.9|8149.9|8137.9|3
1731510130000|2024-11-13 15:02:10|8159.4|8147.4|8170.9|8158.9|8171.4|8159.4|8157.9|8147.4|1
1731510140000|2024-11-13 15:02:20|8167.9|8159.9|8172.9|8160.9|8173.4|8161.4|8167.9|8157.9|4
1731510150000|2024-11-13 15:02:30|8170.9|8162.9|8179.3|8173.3|8179.3|8173.3|8170.9|8162.9|5
1731510160000|2024-11-13 15:02:40|8178.8|8172.8|8181.2|8175.2|8181.2|8175.2|8178.8|8172.8|19
1731510170000|2024-11-13 15:02:50|8180.8|8174.8|8199.8|8187.8|8199.8|8187.8|8180.8|8174.8|6
1731510180000|2024-11-13 15:03:00|8199.3|8187.3|8196.8|8184.8|8199.3|8187.3|8196.8|8184.8|2
1731510190000|2024-11-13 15:03:10|8196.3|8184.3|8197.3|8185.3|8197.3|8185.3|8193.3|8181.3|0
1731510200000|2024-11-13 15:03:20|8194.3|8182.3|8190.3|8178.3|8194.3|8182.3|8185.9|8173.9|0
1731510210000|2024-11-13 15:03:30|8194|8186|8201.3|8193.3|8201.3|8193.8|8194|8186|1
1731510220000|2024-11-13 15:03:40|8200.4|8192.4|8199.8|8193.8|8200.4|8193.8|8199.3|8192.4|0
1731510230000|2024-11-13 15:03:50|8199.3|8193.3|8200.4|8192.4|8200.4|8193.3|8199.3|8192.3|1
1731510240000|2024-11-13 15:04:00|8202.4|8190.4|8201.9|8189.9|8205.8|8193.8|8198.8|8189.9|4
1731510250000|2024-11-13 15:04:10|8199.9|8191.9|8203.4|8191.4|8204.3|8192.4|8194.6|8182.6|2
1731510260000|2024-11-13 15:04:20|8203.9|8191.9|8202.9|8190.9|8203.9|8191.9|8202.9|8190.9|0
1731510270000|2024-11-13 15:04:30|8205.4|8193.4|8205.3|8193.3|8205.4|8193.4|8205.3|8193.3|0
1731510280000|2024-11-13 15:04:40|8204.4|8192.4|8204.9|8192.9|8204.9|8192.9|8203.9|8191.9|1
1731510290000|2024-11-13 15:04:50|8203.9|8191.9|8206.4|8194.4|8206.4|8194.4|8203.9|8191.9|0
1731510300000|2024-11-13 15:05:00|8206.9|8194.9|8203.4|8191.4|8206.9|8198.4|8203.4|8191.4|0
1731510310000|2024-11-13 15:05:10|8202.9|8190.9|8203.3|8195.3|8205.3|8195.3|8202.9|8190.9|0
1731510320000|2024-11-13 15:05:20|8200.8|8192.8|8204.8|8192.8|8205.3|8193.3|8200.8|8192.8|2
1731510330000|2024-11-13 15:05:30|8204.4|8192.4|8213.8|8207.8|8215.3|8207.8|8201.9|8190.9|22
1731510340000|2024-11-13 15:05:40|8218|8206|8224.8|8212.8|8225.3|8213.3|8218|8206|1
1731510350000|2024-11-13 15:05:50|8219.3|8207.3|8209.3|8197.3|8219.3|8207.3|8208.8|8196.8|1
1731510360000|2024-11-13 15:06:00|8208.3|8196.3|8221.3|8209.3|8225.8|8213.8|8208.2|8196.2|4
1731510370000|2024-11-13 15:06:10|8219.7|8207.7|8222.2|8210.2|8222.2|8210.3|8216.2|8206.2|3
1731510380000|2024-11-13 15:06:20|8224.3|8212.3|8235.2|8223.2|8238.6|8226.6|8222.2|8211.2|23
1731510390000|2024-11-13 15:06:30|8232.7|8220.7|8230.7|8222.7|8232.7|8223.7|8229.7|8220.7|5
1731510400000|2024-11-13 15:06:40|8235.5|8227.5|8238.1|8226.1|8238.1|8227.5|8235.5|8224.2|3
1731510410000|2024-11-13 15:06:50|8237.6|8225.6|8241.6|8229.6|8256.1|8244.1|8237.6|8225.6|3
1731510420000|2024-11-13 15:07:00|8241.4|8229.4|8242.6|8230.6|8254.1|8242.1|8227.6|8221.6|4
1731510430000|2024-11-13 15:07:10|8241.6|8229.6|8234.1|8222.1|8241.6|8229.6|8233.1|8221.1|0
1731510440000|2024-11-13 15:07:20|8233.1|8221.1|8231.1|8219.1|8233.1|8221.1|8231.1|8219.1|0
1731510450000|2024-11-13 15:07:30|8233.1|8221.1|8229.2|8217.2|8233.1|8221.1|8228.2|8216.2|1
1731510460000|2024-11-13 15:07:40|8230.2|8218.2|8228.2|8216.2|8230.2|8218.2|8228.2|8216.2|0
1731510470000|2024-11-13 15:07:50|8232.2|8220.2|8231.7|8219.7|8232.2|8220.2|8231.2|8219.2|0
1731510480000|2024-11-13 15:08:00|8230.2|8218.2|8218.3|8206.3|8230.2|8218.2|8218.3|8206.3|1
1731510490000|2024-11-13 15:08:10|8214.3|8204.2|8211.2|8199.2|8216.2|8204.2|8200.3|8188.3|1
1731510500000|2024-11-13 15:08:20|8212.7|8200.7|8213.7|8201.7|8213.7|8201.7|8212.7|8200.7|0
1731510510000|2024-11-13 15:08:30|8213.2|8201.2|8216.7|8204.7|8218.2|8208.1|8213.2|8201.2|2
1731510520000|2024-11-13 15:08:40|8215.2|8203.2|8215.2|8203.2|8215.2|8203.2|8215.2|8203.2|0
1731510540000|2024-11-13 15:09:00|8214.2|8202.2|8220.7|8208.7|8220.7|8210.6|8214.2|8202.2|1
1731510550000|2024-11-13 15:09:10|8218.7|8206.7|8219.2|8207.2|8219.2|8207.2|8218.7|8206.7|0
1731510560000|2024-11-13 15:09:20|8218.2|8206.2|8218.2|8206.2|8218.2|8208.3|8216.3|8206.2|6
1731510570000|2024-11-13 15:09:30|8219.2|8207.2|8225.2|8213.2|8233.7|8221.7|8219.2|8207.2|1
1731510580000|2024-11-13 15:09:40|8224.2|8212.2|8220.7|8208.7|8225.7|8213.7|8220.7|8208.7|0
1731510590000|2024-11-13 15:09:50|8223.7|8211.7|8245.6|8233.6|8245.7|8233.7|8223.7|8211.7|4
1731510600000|2024-11-13 15:10:00|8245.7|8233.7|8249.6|8241.6|8249.6|8241.6|8244.2|8233.1|2
1731510610000|2024-11-13 15:10:10|8249.1|8241.1|8246.6|8234.6|8251|8241.1|8246.6|8234.6|2
1731510620000|2024-11-13 15:10:20|8245.6|8233.6|8244.1|8232.1|8245.6|8233.6|8237.1|8226.7|0
1731510630000|2024-11-13 15:10:30|8243.1|8231.1|8246.1|8238.1|8249.6|8238.1|8242.6|8230.6|0
1731510640000|2024-11-13 15:10:40|8249.6|8237.6|8240.6|8228.6|8249.6|8237.6|8240.1|8228.1|2
1731510650000|2024-11-13 15:10:50|8241.1|8229.1|8235.2|8223.2|8241.1|8229.1|8235.2|8223.2|2
1731510660000|2024-11-13 15:11:00|8234.7|8222.7|8233.7|8221.7|8234.7|8222.7|8233.7|8221.7|0
1731510670000|2024-11-13 15:11:10|8230.7|8218.7|8229.7|8217.7|8230.7|8218.7|8229.7|8217.7|2
1731510680000|2024-11-13 15:11:20|8229.8|8217.8|8234.7|8222.7|8235.2|8223.2|8229.8|8217.8|0
1731510690000|2024-11-13 15:11:30|8236.7|8226.7|8236.7|8224.7|8236.7|8226.7|8236.7|8224.7|0
1731510700000|2024-11-13 15:11:40|8236.6|8224.6|8233.2|8221.2|8236.6|8224.6|8233.2|8221.2|0
1731510710000|2024-11-13 15:11:50|8233.7|8221.7|8235.2|8223.2|8236.7|8224.7|8233.7|8221.7|0
1731510720000|2024-11-13 15:12:00|8234.7|8222.7|8240.7|8228.7|8240.7|8228.7|8234.2|8222.2|2
1731510730000|2024-11-13 15:12:10|8243.7|8235.7|8238.6|8226.6|8245.7|8236.7|8238.6|8226.6|3
1731510760000|2024-11-13 15:12:40|8236.2|8224.2|8235.1|8223.1|8236.2|8224.2|8235.1|8223.1|0
1731510770000|2024-11-13 15:12:50|8234.1|8222.1|8220.7|8208.7|8234.1|8222.1|8220.7|8208.7|0
1731510780000|2024-11-13 15:13:00|8221.7|8209.7|8220.6|8208.6|8221.7|8209.7|8220.2|8208.2|0
1731510790000|2024-11-13 15:13:10|8220.1|8208.1|8223.7|8211.7|8223.7|8211.7|8220.1|8208.1|0
1731510800000|2024-11-13 15:13:20|8224.2|8212.2|8224.2|8212.2|8224.2|8212.2|8224.2|8212.2|0
1731510810000|2024-11-13 15:13:30|8224.7|8212.7|8229.6|8221.6|8229.6|8221.6|8224.1|8212.7|1
1731510820000|2024-11-13 15:13:40|8234.6|8223.6|8227.6|8215.6|8235.6|8223.6|8227.6|8215.6|1
1731510830000|2024-11-13 15:13:50|8226.1|8214.1|8218.6|8206.6|8227.1|8215.1|8218.1|8206.1|0
1731510840000|2024-11-13 15:14:00|8219.6|8207.6|8219.7|8207.7|8219.7|8207.7|8219.6|8207.6|3
1731510850000|2024-11-13 15:14:10|8220.7|8208.7|8219.2|8207.2|8221.2|8211.2|8217.6|8207.2|0
1731510860000|2024-11-13 15:14:20|8218.7|8206.7|8214.7|8202.7|8218.7|8206.7|8213.2|8201.2|1
1731510870000|2024-11-13 15:14:30|8216.7|8204.7|8217.7|8205.7|8219.2|8207.2|8216.7|8204.7|0
1731510880000|2024-11-13 15:14:40|8216.7|8204.7|8218.2|8206.2|8219.2|8207.2|8216.7|8204.7|0
1731510890000|2024-11-13 15:14:50|8217.2|8205.2|8229.2|8217.2|8229.2|8219.2|8217.2|8205.2|1
1731510900000|2024-11-13 15:15:00|8230.2|8222.2|8235.7|8223.7|8237.7|8228.2|8228.7|8222.2|4
1731510910000|2024-11-13 15:15:10|8236.2|8224.2|8235.7|8227.7|8237.2|8227.7|8233.7|8224.2|1
1731510920000|2024-11-13 15:15:20|8237.7|8225.7|8250.2|8238.2|8250.2|8238.2|8237.7|8225.7|0
1731510930000|2024-11-13 15:15:30|8249.7|8237.7|8249.7|8237.7|8249.7|8237.7|8249.7|8237.7|0
1731510940000|2024-11-13 15:15:40||8241.7||8237.7||8241.7||8237.7|0
1731510950000|2024-11-13 15:15:50|8246.8|8234.8|8243.8|8231.8|8246.8|8234.8|8241.3|8229.3|0
1731510960000|2024-11-13 15:16:00|8245.2|8233.2|8255.2|8243.2|8256.7|8244.7|8245.2|8233.2|2
1731510970000|2024-11-13 15:16:10|8255.7|8247.2|8255.1|8243.1|8255.7|8247.2|8255.1|8243.1|2
1731510980000|2024-11-13 15:16:20|8252.2|8240.2|8251.7|8239.7|8253.7|8241.7|8251.7|8239.7|1
1731510990000|2024-11-13 15:16:30|8252.2|8240.2|8255.2|8243.2|8255.2|8243.8|8251.8|8240.2|0
1731511000000|2024-11-13 15:16:40|8255.7|8243.7|8256.7|8244.7|8256.7|8244.7|8255.2|8243.2|0
1731511010000|2024-11-13 15:16:50|8254.7|8246.7|8256.7|8244.7|8256.7|8246.7|8254.7|8244.7|0
1731511020000|2024-11-13 15:17:00|8254.7|8246.7|8256.2|8244.2|8256.7|8246.7|8254.7|8243.2|0
1731511030000|2024-11-13 15:17:10|8252.7|8244.7|8274.2|8262.2|8276.1|8264.6|8250.2|8240.2|3
1731511040000|2024-11-13 15:17:20|8273.2|8261.2|8278.7|8266.7|8280.2|8268.2|8265.2|8253.2|2
1731511050000|2024-11-13 15:17:30|8279.7|8267.7|8267.2|8255.2|8279.7|8267.7|8267.2|8255.2|3
1731511060000|2024-11-13 15:17:40|8267.1|8255.1|8267.2|8255.2|8269.6|8257.6|8260.2|8248.2|1
1731511070000|2024-11-13 15:17:50|8269.3|8259.2|8268.2|8256.2|8272.2|8260.2|8268.2|8256.2|1
1731511080000|2024-11-13 15:18:00|8268.1|8256.1|8265.2|8253.2|8268.1|8256.1|8265.2|8253.2|1
1731511090000|2024-11-13 15:18:10|8263.2|8255.2|8261.7|8249.7|8264|8255.2|8260.7|8248.7|0
1731511100000|2024-11-13 15:18:20|8262.2|8250.2|8259.2|8247.2|8262.2|8250.2|8259.2|8247.2|0
1731511110000|2024-11-13 15:18:30|8259.7|8247.7|8250.7|8238.7|8259.7|8249.2|8247.2|8235.2|3
1731511120000|2024-11-13 15:18:40|8251.7|8239.7|8249.7|8237.7|8252.2|8240.2|8249.2|8237.2|0
1731511130000|2024-11-13 15:18:50|8252.2|8240.2|8255.7|8243.7|8259.7|8247.7|8251.7|8239.7|0
1731511140000|2024-11-13 15:19:00|8256.2|8244.2|8252.2|8240.2|8256.7|8244.7|8251.7|8239.7|0
1731511150000|2024-11-13 15:19:10|8253.2|8241.2|8249.7|8243.7|8253.2|8244.2|8249.7|8241.2|0
1731511160000|2024-11-13 15:19:20|8248.2|8242.2|8251.3|8239.3|8255.7|8243.7|8247.7|8239.3|2
1731511170000|2024-11-13 15:19:30|8252.7|8244.7|8258.7|8250.7|8260.7|8250.7|8252.7|8242.8|2
1731511180000|2024-11-13 15:19:40|8255.7|8247.7|8255.7|8247.7|8255.7|8247.7|8255.7|8247.7|0
1731511200000|2024-11-13 15:20:00|8257.2|8249.2|8240.3|8228.3|8257.2|8249.2|8240.3|8228.3|3
1731511210000|2024-11-13 15:20:10|8237.2|8225.2|8227.3|8215.3|8237.2|8225.2|8226.3|8214.3|3
1731511220000|2024-11-13 15:20:20|8231.8|8219.8|8239.8|8227.8|8242.8|8233.9|8231.8|8219.8|3
1731511230000|2024-11-13 15:20:30|8240.3|8228.3|8235.3|8223.3|8240.3|8228.3|8232.3|8220.3|1
1731511240000|2024-11-13 15:20:40|8233.3|8221.3|8232.8|8220.8|8233.3|8221.3|8231.3|8219.3|0
1731511250000|2024-11-13 15:20:50|8233.3|8221.3|8244.8|8232.8|8245.8|8233.8|8230.4|8221.3|4
1731511260000|2024-11-13 15:21:00|8245.3|8233.3|8241.3|8229.3|8249.3|8237.3|8241.3|8229.3|11
1731511270000|2024-11-13 15:21:10|8239.4|8227.4|8245.9|8233.9|8245.9|8233.9|8233|8223|0
1731511280000|2024-11-13 15:21:20|8247.4|8235.4|8257.9|8245.9|8257.9|8245.9|8247.4|8235.4|1
1731511290000|2024-11-13 15:21:30|8258|8246|8260.4|8248.4|8260.4|8248.4|8258|8246|0
1731511300000|2024-11-13 15:21:40|8259.9|8247.9|8269.9|8257.9|8271.3|8259.3|8259.9|8247.9|1
1731511310000|2024-11-13 15:21:50|8271.4|8259.4|8275.9|8263.9|8276.9|8266.9|8271.4|8259.4|2
1731511320000|2024-11-13 15:22:00|8273.4|8265.4|8279.4|8267.4|8279.4|8267.4|8273.4|8263.9|0
1731511330000|2024-11-13 15:22:10|8291.5|8279.5|8287.4|8275.4|8293.4|8281.4|8283.9|8271.9|7
1731511340000|2024-11-13 15:22:20|8289.3|8277.3|8298.3|8286.3|8298.3|8286.3|8289.3|8277.3|1
1731511350000|2024-11-13 15:22:30|8289.3|8277.3|8287.8|8275.8|8290.4|8278.4|8286.9|8274.9|0
1731511360000|2024-11-13 15:22:40|8282.4|8270.4|8285.3|8273.3|8285.3|8273.3|8279.9|8267.9|0
1731511370000|2024-11-13 15:22:50|8285.9|8273.9|8279.9|8267.9|8285.9|8273.9|8279.9|8267.9|0
1731511380000|2024-11-13 15:23:00|8275.9|8263.9|8278.9|8266.9|8278.9|8266.9|8275.9|8263.9|0
1731511390000|2024-11-13 15:23:10|||||||||2
1731511400000|2024-11-13 15:23:20|8273.9|8261.9|8276.9|8264.9|8278.9|8267.9|8273.9|8261.9|1
1731511410000|2024-11-13 15:23:30|8277.4|8265.4|8277.4|8265.4|8277.4|8265.4|8277.4|8265.4|0
1731511420000|2024-11-13 15:23:40|8282.4|8270.4|8276|8264|8282.4|8270.4|8276|8264|2
1731511430000|2024-11-13 15:23:50|8276.6|8264.6|8281.5|8269.5|8281.5|8269.5|8276.6|8264.6|0
1731511440000|2024-11-13 15:24:00|8281.9|8269.9|8281.5|8269.5|8283.5|8274|8280.5|8268.5|0
1731511450000|2024-11-13 15:24:10|8280|8268|8277.5|8265.5|8280|8270|8274.1|8262.5|1
1731511460000|2024-11-13 15:24:20|8278|8266|8278.5|8266.5|8278.5|8266.5|8277|8265|2
1731511470000|2024-11-13 15:24:30|8279|8267|8280|8268|8280|8268|8279|8267|0
1731511480000|2024-11-13 15:24:40|8279.5|8271.5|8279.9|8267.9|8282.8|8271.5|8279.5|8267.8|2
1731511490000|2024-11-13 15:24:50|8273.3|8261.3|8275.8|8263.8|8275.9|8263.9|8269.9|8257.9|0
1731511500000|2024-11-13 15:25:00|8275.9|8263.9|8277.8|8265.8|8279.3|8267.3|8275.3|8263.3|1
1731511510000|2024-11-13 15:25:10|8279.8|8267.8|8279.8|8267.8|8280.8|8268.8|8279.3|8267.3|0
1731511520000|2024-11-13 15:25:20|8277.8|8269.8|8277.8|8269.8|8279.8|8269.8|8277.8|8267.8|0
1731511530000|2024-11-13 15:25:30|8275.8|8271.8|8279.8|8267.8|8280.3|8271.8|8275.8|8263.8|1
1731511540000|2024-11-13 15:25:40|8277.3|8265.3|8270.3|8258.3|8277.8|8267.4|8270.3|8258.3|2
1731511550000|2024-11-13 15:25:50|8269.3|8257.3|8271.8|8259.8|8271.8|8259.8|8264.9|8252.9|4
1731511560000|2024-11-13 15:26:00|8279.8|8267.8|8264.9|8252.9|8279.8|8267.8|8264.9|8252.9|1
1731511570000|2024-11-13 15:26:10|8264.8|8252.8|8260.4|8248.4|8264.8|8252.8|8256.9|8244.9|0
1731511580000|2024-11-13 15:26:20|8260.9|8248.9|8265.4|8257.4|8267.3|8257.4|8259.8|8248.9|1
1731511590000|2024-11-13 15:26:30|8273.4|8261.4|8269.8|8257.8|8275.3|8263.3|8269.8|8257.8|1
1731511600000|2024-11-13 15:26:40|8269.3|8257.3|8265.8|8253.8|8269.8|8257.8|8263.3|8251.3|0
1731511610000|2024-11-13 15:26:50|8266.3|8254.3|8265.8|8253.8|8266.8|8254.8|8265.8|8253.8|0
1731511620000|2024-11-13 15:27:00|8265.3|8253.3|8265.8|8253.8|8265.8|8253.8|8265.3|8253.3|2
1731511630000|2024-11-13 15:27:10|8266.3|8254.3|8279.3|8267.3|8279.3|8267.3|8266.3|8254.3|4
1731511640000|2024-11-13 15:27:20|8279.8|8267.8|8279.8|8267.8|8279.8|8267.8|8279.8|8267.8|0
1731511650000|2024-11-13 15:27:30|8281.3|8269.3|8281.3|8269.3|8281.3|8273.3|8280.8|8268.8|0
1731511660000|2024-11-13 15:27:40|8282.3|8270.3|8285.2|8279.2|8285.7|8279.2|8280.8|8270.3|1
1731511670000|2024-11-13 15:27:50|8285.3|8273.3|8282.3|8270.3|8285.3|8273.3|8281.8|8269.8|1
1731511680000|2024-11-13 15:28:00|8282.8|8270.8|8282.3|8270.3|8282.8|8270.8|8278.8|8270.3|0
1731511690000|2024-11-13 15:28:10|8277.2|8269.2|8268.8|8256.8|8277.7|8269.7|8268.8|8256.8|1
1731511700000|2024-11-13 15:28:20|8268.3|8256.3|8265.3|8253.3|8269.3|8257.3|8265.3|8253.3|5
1731511710000|2024-11-13 15:28:30|8264.4|8252.4|8264.4|8252.4|8264.4|8252.4|8264.4|8252.4|0
1731511720000|2024-11-13 15:28:40|8265.3|8257.3|8259.3|8247.3|8269.2|8259.2|8259.3|8247.3|1
1731511730000|2024-11-13 15:28:50|8260.3|8248.3|8253.8|8245.8|8260.8|8248.8|8253.8|8243.8|0
1731511740000|2024-11-13 15:29:00|8252.8|8240.8|8253.8|8241.8|8255.3|8244.3|8252.3|8240.3|0
1731511750000|2024-11-13 15:29:10|8253.3|8241.3|8239.8|8227.8|8253.3|8241.3|8235.3|8223.3|2
1731511760000|2024-11-13 15:29:20|8240.3|8228.3|8239.8|8227.8|8240.3|8228.3|8239.8|8227.8|0
1731511770000|2024-11-13 15:29:30|8243.8|8231.8|8246.3|8234.3|8246.3|8234.3|8243.8|8231.8|0
1731511780000|2024-11-13 15:29:40|8241.8|8229.8|8240.3|8228.3|8243.7|8231.7|8240.3|8228.3|0
1731511790000|2024-11-13 15:29:50|8240.2|8228.2|8224.3|8212.3|8240.2|8228.2|8224.3|8212.3|0
1731511800000|2024-11-13 15:30:00|8224.4|8212.4|8229.8|8217.8|8230.3|8218.3|8221.9|8209.9|4
1731511810000|2024-11-13 15:30:10|8230.8|8218.8|8233.3|8221.3|8233.3|8221.3|8230.8|8218.8|0
1731511820000|2024-11-13 15:30:20|8234.3|8222.3|8233.3|8225.3|8234.8|8225.8|8232.8|8222.3|0
1731511830000|2024-11-13 15:30:30|8232.8|8224.8|8239.8|8227.8|8239.8|8230.7|8231.8|8224.8|4
1731511840000|2024-11-13 15:30:40|8242.3|8230.3|8255.3|8243.3|8255.3|8243.3|8242.3|8230.3|0
1731511850000|2024-11-13 15:30:50|8255.2|8243.2|8250.3|8238.3|8255.7|8243.7|8249.3|8237.3|0
1731511860000|2024-11-13 15:31:00|8250.2|8238.2|8235.3|8223.3|8250.2|8238.2|8234.3|8222.3|9
1731511870000|2024-11-13 15:31:10|8239.3|8227.3|8233.3|8221.3|8240.7|8228.7|8233.3|8221.3|1
1731511880000|2024-11-13 15:31:20|8235.2|8223.2|8223.3|8215.3|8235.2|8223.2|8223.3|8215.3|1
1731511890000|2024-11-13 15:31:30|8227.3|8214.8|8226.8|8214.8|8227.3|8215.3|8222.8|8214.8|2
1731511900000|2024-11-13 15:31:40|8220.8|8208.8|8218.3|8206.3|8221.3|8209.3|8217.3|8205.3|1
1731511910000|2024-11-13 15:31:50|8218.8|8206.8|8220.8|8208.8|8221.3|8209.3|8218.8|8206.8|0
1731511920000|2024-11-13 15:32:00|8219.8|8207.8|8231.2|8219.2|8231.2|8219.2|8219.8|8207.8|2
1731511930000|2024-11-13 15:32:10|8228.3|8216.3|8235.2|8223.2|8236.2|8224.2|8227.8|8215.8|1
1731511940000|2024-11-13 15:32:20|8235.7|8223.7|8235.2|8223.2|8235.7|8223.7|8234.7|8222.7|0
1731511950000|2024-11-13 15:32:30|8235.7|8223.7|8233.2|8221.2|8236.2|8224.2|8233.2|8221.2|1
1731511960000|2024-11-13 15:32:40|8229.2|8217.2|8231.7|8219.7|8231.7|8219.7|8229.2|8217.2|0
1731511970000|2024-11-13 15:32:50|8231.8|8219.8|8243.7|8231.7|8243.7|8231.7|8230.3|8219.7|3
1731511980000|2024-11-13 15:33:00|8243.2|8231.2|8238.7|8226.7|8243.7|8231.7|8237.3|8225.3|1
1731511990000|2024-11-13 15:33:10|8237.2|8225.2|8236.7|8224.7|8237.2|8225.2|8235.3|8223.3|0
1731512000000|2024-11-13 15:33:20|8236.2|8224.2|8238.7|8226.7|8238.7|8226.7|8236.2|8224.2|2
1731512010000|2024-11-13 15:33:30|8238.8|8226.8|8243.7|8231.7|8244.2|8232.2|8238.8|8226.8|0
1731512020000|2024-11-13 15:33:40|8244.2|8232.2|8241.7|8229.7|8244.2|8232.2|8241.7|8229.7|1
1731512030000|2024-11-13 15:33:50|8241.2|8229.2|8233.2|8221.2|8241.2|8229.2|8232.2|8221.2|4
1731512040000|2024-11-13 15:34:00|8231.2|8223.2|8235.2|8227.2|8235.7|8228.2|8231.2|8222.7|0
1731512050000|2024-11-13 15:34:10|8232.7|8220.7|8224.7|8212.7|8232.7|8220.7|8224.2|8212.2|0
1731512070000|2024-11-13 15:34:30|8224.8|8212.8|8226.7|8214.7|8226.7|8214.7|8224.8|8212.8|0
1731512080000|2024-11-13 15:34:40|8227.5|8215.5|8219.7|8207.7|8227.5|8215.5|8219.2|8207.2|0
1731512090000|2024-11-13 15:34:50|8219.3|8207.3|8230|8218|8230.4|8218.4|8219.3|8207.3|6
1731512100000|2024-11-13 15:35:00|8230.4|8218.4|8231.7|8219.7|8232|8220|8229.5|8217.5|0
1731512110000|2024-11-13 15:35:10|8221|8209|8208.5|8196.5|8221|8209|8208.1|8196.1|0
1731512120000|2024-11-13 15:35:20|8207.6|8195.6|8192.5|8180.5|8209.1|8197.1|8192.5|8180.5|3
1731512130000|2024-11-13 15:35:30|8193|8181|8196|8184|8197.5|8185.5|8193|8181|0
1731512140000|2024-11-13 15:35:40|8197.5|8185.5|8198.9|8186.9|8199|8187|8197.5|8185.5|0
1731512150000|2024-11-13 15:35:50|8199.5|8187.5|8199.5|8187.5|8199.5|8187.5|8199.4|8187.4|0
1731512160000|2024-11-13 15:36:00|8199|8187|8201.5|8189.5|8203|8191|8199|8187|0
1731512170000|2024-11-13 15:36:10|8202.5|8190.5|8204|8192|8205|8193|8202.5|8190.5|1
1731512180000|2024-11-13 15:36:20|8203.5|8191.5|8204.5|8192.5|8205|8193|8203|8191|0
1731512190000|2024-11-13 15:36:30|8204.4|8192.4|8203.4|8191.4|8204.4|8192.4|8203.4|8191.4|3
1731512200000|2024-11-13 15:36:40|8202.4|8190.4|8200.9|8188.9|8202.4|8190.4|8200.9|8188.9|0
1731512210000|2024-11-13 15:36:50|8199.4|8187.4|8198.9|8186.9|8199.9|8187.9|8198.9|8186.9|0
1731512220000|2024-11-13 15:37:00|8199.4|8187.4|8209.9|8197.9|8209.9|8197.9|8199.4|8187.4|0
1731512230000|2024-11-13 15:37:10|8208.4|8196.4|8202.4|8190.4|8208.4|8196.4|8202.4|8190.4|0
1731512240000|2024-11-13 15:37:20|8196.4|8184.4|8195.9|8183.9|8196.4|8184.4|8194.9|8182.9|2
1731512250000|2024-11-13 15:37:30|8193.3|8185.3|8195.8|8183.8|8195.8|8185.3|8193.3|8182.8|5
1731512260000|2024-11-13 15:37:40|8194.3|8182.3|8200.8|8188.8|8200.8|8188.8|8194.3|8182.3|1
1731512270000|2024-11-13 15:37:50|8199.8|8187.8|8200.3|8188.3|8200.3|8188.3|8199.8|8187.8|0
1731512280000|2024-11-13 15:38:00|8199.8|8187.8|8195.8|8183.8|8199.8|8189.3|8195.8|8183.8|0
1731512290000|2024-11-13 15:38:10|8194.8|8182.8|8197.8|8185.8|8198.3|8186.3|8194.8|8182.8|1
1731512300000|2024-11-13 15:38:20|8198.8|8186.8|8198.3|8186.3|8199.3|8187.3|8198.3|8186.3|2
1731512310000|2024-11-13 15:38:30|8202.3|8190.3|8212.3|8200.3|8212.3|8200.3|8201.3|8190.3|2
1731512320000|2024-11-13 15:38:40|8212.8|8200.8|8205.8|8193.8|8213.8|8201.8|8205.8|8193.8|4
1731512330000|2024-11-13 15:38:50|8205.7|8193.7|8197.3|8185.3|8205.7|8193.7|8196.8|8184.8|1
1731512340000|2024-11-13 15:39:00|8194.3|8186.3|8192.8|8180.8|8195.3|8186.3|8191.3|8180.8|3
1731512350000|2024-11-13 15:39:10|8194.8|8182.8|8195.8|8183.8|8197.3|8185.3|8194.8|8182.8|2
1731512360000|2024-11-13 15:39:20|8194.8|8182.8|8199.3|8187.3|8199.3|8187.3|8189.3|8177.3|4
1731512370000|2024-11-13 15:39:30|8195.3|8183.3|8185.8|8177.8|8195.3|8183.7|8185.8|8177.8|0
1731512380000|2024-11-13 15:39:40|8188.3|8176.3|8187.8|8175.8|8188.3|8176.3|8187.8|8175.8|0
1731512390000|2024-11-13 15:39:50|8189.3|8177.3|8196.8|8184.8|8196.8|8184.8|8189.3|8177.3|1
1731512400000|2024-11-13 15:40:00|8199.8|8187.8|8200.8|8188.8|8200.8|8188.8|8199.8|8187.8|0
1731512410000|2024-11-13 15:40:10|8200.3|8188.3|8200.8|8188.8|8200.8|8188.8|8200.3|8188.3|0
1731512420000|2024-11-13 15:40:20|8201.3|8189.3|8188.8|8176.8|8201.3|8189.3|8183.8|8175.8|5
1731512430000|2024-11-13 15:40:30|8188.3|8176.3|8165.3|8153.3|8188.3|8176.3|8165.3|8153.3|4
1731512450000|2024-11-13 15:40:50|8167.8|8155.8|8166.8|8154.8|8170.8|8158.8|8166.8|8154.8|1
1731512460000|2024-11-13 15:41:00|8166.3|8154.3|8165.3|8153.3|8169.8|8157.8|8165.3|8153.3|0
1731512470000|2024-11-13 15:41:10|8164.8|8152.8|8163.3|8151.3|8164.8|8152.8|8160.8|8150.8|0
1731512480000|2024-11-13 15:41:20|8162.8|8150.8|8163.3|8151.3|8163.3|8152.8|8159.8|8150.8|0
1731512490000|2024-11-13 15:41:30|8160.8|8152.8|8165.8|8157.8|8165.8|8157.8|8160.3|8150.8|0
1731512500000|2024-11-13 15:41:40|8165.3|8157.3|8183.3|8171.3|8189.3|8177.3|8165.3|8157.3|5
1731512510000|2024-11-13 15:41:50|8183.4|8171.4|8185.8|8173.8|8188.3|8176.3|8183.4|8171.4|0
1731512520000|2024-11-13 15:42:00|8185.3|8173.3|8186.8|8174.8|8187.3|8175.3|8185.3|8173.3|0
1731512530000|2024-11-13 15:42:10|8185.8|8173.8|8187.8|8175.8|8187.8|8175.8|8185.8|8173.8|0
1731512540000|2024-11-13 15:42:20|8183.8|8171.8|8185.8|8173.8|8186.3|8174.3|8183.8|8171.8|4
1731512550000|2024-11-13 15:42:30|8194.6|8182.6|8193.8|8181.8|8194.8|8182.8|8193.8|8181.8|8
1731512560000|2024-11-13 15:42:40|8194.3|8182.3|8208.8|8196.8|8209.8|8197.8|8194.3|8182.3|3
1731512570000|2024-11-13 15:42:50|8208.7|8196.7|8205.8|8193.8|8208.7|8196.7|8205.3|8193.3|0
1731512580000|2024-11-13 15:43:00|8205.9|8193.9|8216.8|8204.8|8216.8|8204.8|8205.8|8193.8|2
1731512590000|2024-11-13 15:43:10|8214.3|8202.3|8212.3|8200.3|8214.3|8202.3|8212.3|8200.3|0
1731512600000|2024-11-13 15:43:20|8212.4|8200.4|8215.3|8203.3|8215.3|8205.3|8212.3|8200.3|2
1731512610000|2024-11-13 15:43:30|8208.3|8196.3|8207.3|8195.3|8208.3|8196.3|8207.3|8195.3|0
1731512620000|2024-11-13 15:43:40|8207.8|8195.8|8210.8|8198.8|8210.8|8198.8|8207.8|8195.8|0
1731512630000|2024-11-13 15:43:50|8215.8|8203.8|8219.3|8207.3|8219.3|8207.3|8214.3|8202.3|0
1731512640000|2024-11-13 15:44:00|8218.8|8206.8|8219.3|8207.3|8219.8|8207.8|8218.8|8206.8|0
1731512650000|2024-11-13 15:44:10|8219.8|8207.8|8226.4|8214.4|8230.9|8218.9|8219.8|8207.8|4
1731512660000|2024-11-13 15:44:20|8228.9|8216.9|8229.9|8217.9|8229.9|8217.9|8228.9|8216.9|0
1731512670000|2024-11-13 15:44:30|8230|8218|8236.4|8224.4|8236.4|8224.4|8230|8218|0
1731512680000|2024-11-13 15:44:40|8231.9|8219.9|8233.4|8221.4|8233.4|8221.4|8230.9|8218.9|0
1731512690000|2024-11-13 15:44:50|8236.2|8224.2|8234.7|8222.7|8236.2|8224.2|8234.7|8222.7|16
1731512700000|2024-11-13 15:45:00|8234.2|8222.2|8232.2|8220.2|8234.2|8222.2|8232.2|8220.2|0
1731512710000|2024-11-13 15:45:10|8230.2|8218.2|8226.7|8214.7|8230.2|8218.2|8225.7|8213.7|0
1731512720000|2024-11-13 15:45:20|8226.2|8214.2|8212.7|8200.7|8226.7|8214.7|8211.7|8199.7|0
1731512730000|2024-11-13 15:45:30|8212.2|8200.2|8212.2|8200.2|8212.2|8200.2|8212.2|8200.2|0
1731512740000|2024-11-13 15:45:40|8211.7|8199.7|8214.7|8202.7|8214.7|8202.7|8211.2|8199.2|0
1731512750000|2024-11-13 15:45:50|8216.2|8204.2|8214.2|8202.2|8216.2|8204.2|8214.2|8202.2|1
1731512760000|2024-11-13 15:46:00|8215.7|8203.7|8221.2|8209.2|8221.2|8209.2|8215.3|8203.3|0
1731512770000|2024-11-13 15:46:10|8223.2|8211.2|8230.6|8218.6|8233.6|8221.6|8220.2|8208.2|0
1731512780000|2024-11-13 15:46:20|8230.7|8218.7|8231.2|8219.2|8232.1|8220.1|8225.2|8213.2|0
1731512790000|2024-11-13 15:46:30|8231.7|8219.7|8231.2|8219.2|8232.2|8220.2|8230.2|8218.2|0
1731512800000|2024-11-13 15:46:40|8230.1|8218.1|8231.2|8219.2|8231.2|8219.2|8218.7|8206.7|0
1731512810000|2024-11-13 15:46:50|8230.2|8218.2|8235.1|8223.1|8235.1|8223.1|8230.2|8218.2|0
1731512820000|2024-11-13 15:47:00|8234.7|8222.7|8235.7|8223.7|8236.2|8224.2|8234.7|8222.7|1
1731512830000|2024-11-13 15:47:10|8236.7|8224.7|8227.7|8215.7|8238.7|8226.7|8224.2|8212.2|2
1731512840000|2024-11-13 15:47:20|8228.7|8220.7|8214.7|8202.7|8240.5|8228.5|8214.6|8202.6|7
1731512850000|2024-11-13 15:47:30|8214.6|8202.6|8207.6|8195.6|8214.6|8202.6|8207.6|8195.6|0
1731512860000|2024-11-13 15:47:40|8208.1|8196.1|8208|8196|8208.1|8196.1|8208|8196|3
1731512870000|2024-11-13 15:47:50|8210.6|8198.6|8212.1|8200.1|8213.1|8201.1|8198.1|8186.1|2
1731512880000|2024-11-13 15:48:00|8208.1|8196.1|8203.6|8191.6|8208.1|8196.1|8202.1|8190.1|2
1731512890000|2024-11-13 15:48:10|8203.1|8191.1|8203|8191|8210|8198|8202.6|8190.6|2
1731512900000|2024-11-13 15:48:20|8202|8190|8193.5|8181.5|8202|8190|8193.5|8181.5|0
1731512910000|2024-11-13 15:48:30|8193.6|8181.6|8198.5|8186.5|8198.5|8186.5|8193.6|8181.6|0
1731512930000|2024-11-13 15:48:50|8197|8185|8196.1|8184.1|8197|8185|8196.1|8184.1|0
1731512940000|2024-11-13 15:49:00|8197|8185|8197.6|8185.6|8199.6|8187.6|8196.6|8184.6|0
1731512950000|2024-11-13 15:49:10|8198.1|8186.1|8199|8187|8199.1|8189.1|8197.1|8186.1|0
1731512960000|2024-11-13 15:49:20|8195.6|8183.6|8197.6|8185.6|8199.1|8187.1|8195.6|8183.6|0
1731512970000|2024-11-13 15:49:30|8197.1|8185.1|8181.1|8169.1|8197.6|8185.6|8175.5|8163.5|1
1731512980000|2024-11-13 15:49:40|8179.6|8167.6|8178.6|8166.6|8187.6|8175.6|8178.6|8166.6|0
1731512990000|2024-11-13 15:49:50|8180.6|8172.6|8168.6|8156.6|8182.6|8172.6|8168.6|8156.6|0
1731513000000|2024-11-13 15:50:00|8167.6|8155.6|8171.1|8159.1|8171.2|8159.2|8167.1|8155.1|1
1731513010000|2024-11-13 15:50:10|8167.1|8155.1|8164.2|8152.2|8167.1|8155.1|8164.2|8152.2|1
1731513020000|2024-11-13 15:50:20|8163.2|8151.2|8157.2|8145.2|8163.2|8151.2|8152.2|8140.2|1
1731513030000|2024-11-13 15:50:30|8159.7|8147.7|8162.7|8150.7|8162.7|8150.7|8159.7|8147.7|0
1731513040000|2024-11-13 15:50:40|8162.5|8150.5|8141.7|8129.7|8162.5|8150.5|8141.2|8129.2|0
1731513050000|2024-11-13 15:50:50|8140.7|8128.7|8138.2|8126.2|8142.7|8130.7|8138.2|8126.2|0
1731513060000|2024-11-13 15:51:00|8139.2|8127.2|8141.7|8129.7|8141.7|8129.7|8139.2|8127.2|1
1731513070000|2024-11-13 15:51:10|8149.2|8137.2|8145.7|8133.7|8149.2|8137.2|8142.7|8130.7|2
1731513080000|2024-11-13 15:51:20|8146.2|8134.2|8149.7|8137.7|8150.7|8138.7|8143.3|8131.3|1
1731513090000|2024-11-13 15:51:30|8150.2|8138.2|8143.7|8131.7|8150.7|8138.7|8139.2|8130.2|0
1731513100000|2024-11-13 15:51:40|8143.2|8131.2|8140.7|8132.7|8143.2|8132.7|8140.7|8130.7|0
1731513110000|2024-11-13 15:51:50|8139.2|8131.2|8140.2|8128.2|8149.7|8137.7|8139.2|8128.2|0
1731513120000|2024-11-13 15:52:00|8142.7|8130.7|8116.7|8104.7|8142.7|8130.7|8113.2|8104.2|0
1731513130000|2024-11-13 15:52:10|8117.2|8105.2|8127.7|8115.7|8128.5|8116.5|8115.2|8103.2|2
1731513140000|2024-11-13 15:52:20|8127.2|8115.2|8121.2|8109.2|8127.2|8115.2|8118.7|8106.7|0
1731513150000|2024-11-13 15:52:30|8121.7|8109.7|8128.2|8116.2|8128.2|8116.2|8121.7|8109.7|1
1731513160000|2024-11-13 15:52:40|8131.7|8119.7|8136.2|8124.2|8136.2|8124.2|8131.7|8119.7|0
1731513170000|2024-11-13 15:52:50|8137.2|8125.2|8122.7|8114.7|8137.2|8125.2|8122.7|8113.2|3
1731513180000|2024-11-13 15:53:00|8125.2|8113.2|8112.3|8100.3|8125.2|8115.2|8106.3|8094.3|5
1731513190000|2024-11-13 15:53:10|8115.3|8103.3|8125.3|8113.3|8125.3|8113.3|8114.8|8102.8|1
1731513200000|2024-11-13 15:53:20|8126.3|8114.3|8126.6|8114.6|8128.8|8116.8|8126.3|8114.3|11
1731513210000|2024-11-13 15:53:30|8126.5|8114.5|8119.1|8107.1|8126.5|8114.5|8119.1|8107.1|0
1731513220000|2024-11-13 15:53:40|8118.1|8106.1|8113.5|8101.5|8118.1|8106.1|8110.6|8098.6|1
1731513230000|2024-11-13 15:53:50|8113|8101|8127|8115|8127|8115|8113|8101|2
1731513240000|2024-11-13 15:54:00|8129|8117|8124|8112|8130.5|8118.5|8123.1|8111.1|3
1731513250000|2024-11-13 15:54:10|8125.5|8113.5|8125|8113|8128|8116|8125|8113|0
1731513260000|2024-11-13 15:54:20|8122.5|8110.5|8123.5|8111.5|8124|8112|8122|8110|5
1731513270000|2024-11-13 15:54:30|8124|8112|8141|8129|8141|8129|8123.5|8111.5|6
1731513280000|2024-11-13 15:54:40|8140.5|8128.5|8126.5|8114.5|8140.5|8128.5|8126.5|8114.5|0
1731513290000|2024-11-13 15:54:50|8121.5|8109.5|8119|8107|8122|8110|8119|8107|0
1731513300000|2024-11-13 15:55:00|8117.5|8105.5|8111|8099|8117.5|8105.5|8110.5|8098.5|2
1731513310000|2024-11-13 15:55:10|8112.5|8100.5|8110.5|8098.5|8112.5|8100.5|8106|8096.1|1
1731513320000|2024-11-13 15:55:20|8106.5|8094.5|8093.5|8085.5|8111|8099|8087|8079|3
1731513330000|2024-11-13 15:55:30|8092.5|8084.5|8091.5|8079.5|8095|8085|8091.5|8079.5|1
1731513340000|2024-11-13 15:55:40|8089.5|8081.5|8092|8080|8093.5|8082|8088|8078.5|3
1731513350000|2024-11-13 15:55:50|8093|8081|8097|8085|8098.5|8086.5|8092|8080|0
1731513360000|2024-11-13 15:56:00|8098|8086|8093.5|8081.5|8098|8086|8093.5|8081.5|0
1731513370000|2024-11-13 15:56:10|8093|8081|8091|8079|8093|8081|8091|8079|0
1731513380000|2024-11-13 15:56:20|8088.5|8080.5|8090.5|8078.5|8092.5|8080.5|8085.5|8076.6|1
1731513390000|2024-11-13 15:56:30|8092.9|8080.9|8099.4|8087.4|8101.4|8094.5|8090.5|8080.9|8
1731513400000|2024-11-13 15:56:40|8098.4|8090.4|8094|8082|8098.9|8090.4|8094|8082|0
1731513410000|2024-11-13 15:56:50|8091.5|8079.5|8088.5|8076.5|8091.5|8079.5|8088.5|8076.5|0
1731513420000|2024-11-13 15:57:00|8088|8076|8094.5|8082.5|8094.5|8082.5|8087.5|8075.5|2
1731513430000|2024-11-13 15:57:10|8088|8076|8094.5|8082.5|8094.5|8082.5|8088|8076|0
1731513440000|2024-11-13 15:57:20|8095.5|8083.5|8093.4|8081.4|8095.5|8083.5|8093.4|8081.4|0
1731513450000|2024-11-13 15:57:30|8092.5|8080.5|8092|8080|8092.5|8080.5|8091|8079|0
1731513460000|2024-11-13 15:57:40|8091|8079|8091|8079|8091|8079|8091|8079|0
1731513470000|2024-11-13 15:57:50|8088.5|8076.5|8088|8080|8090|8080|8088|8076|1
1731513480000|2024-11-13 15:58:00|8089|8081|8089.4|8077.4|8090.9|8081|8088.5|8076.5|1
1731513490000|2024-11-13 15:58:10|8088.9|8076.9|8089.4|8077.4|8089.4|8077.4|8088.9|8076.9|3
1731513500000|2024-11-13 15:58:20|8089.2|8077.2|8071.9|8059.9|8089.2|8077.2|8058|8046|1
1731513510000|2024-11-13 15:58:30|8071.8|8059.8|8086.9|8074.9|8086.9|8074.9|8070.4|8058.4|3
1731513520000|2024-11-13 15:58:40|8088.3|8076.3|8089.8|8077.8|8089.8|8077.8|8087.8|8075.8|0
1731513530000|2024-11-13 15:58:50|8087.3|8075.3|8087.3|8075.3|8087.3|8075.3|8087.3|8075.3|0
1731513540000|2024-11-13 15:59:00|8083.4|8071.4|8079.9|8067.9|8083.4|8071.4|8079.9|8067.9|0
1731513550000|2024-11-13 15:59:10|8078.4|8066.4|8081.8|8069.8|8085.4|8073.4|8078.4|8066.4|4
1731513560000|2024-11-13 15:59:20|8082.3|8070.3|8085.3|8073.3|8085.3|8073.3|8082.3|8070.3|1
1731513570000|2024-11-13 15:59:30|8087.3|8075.3|8088.2|8076.2|8095.8|8087.7|8087.3|8075.3|4
1731513580000|2024-11-13 15:59:40|8086.2|8074.2|8090.2|8078.2|8090.2|8078.2|8086.2|8074.2|0
1731513590000|2024-11-13 15:59:50|8087.7|8079.7|8088.2|8080.2|8089.7|8080.2|8087.7|8077.7|0
1731513600000|2024-11-13 16:00:00|||||||||2
1731513610000|2024-11-13 16:00:10|8090.7|8078.7|8107.5|8095.5|8107.5|8097.6|8088.2|8078.2|8
1731513620000|2024-11-13 16:00:20|8101.7|8089.7|8098.8|8086.8|8102.2|8092.8|8097.2|8085.2|5
1731513630000|2024-11-13 16:00:30|8095.8|8083.8|8113.3|8101.3|8113.3|8101.3|8095.8|8083.8|3
1731513640000|2024-11-13 16:00:40|8113.9|8101.9|8114.9|8102.9|8114.9|8102.9|8113.4|8101.4|0
1731513650000|2024-11-13 16:00:50|8115.1|8103.1|8118.4|8106.4|8121.9|8109.9|8115.1|8103.1|0
1731513660000|2024-11-13 16:01:00|8116.9|8104.9|8120.4|8108.4|8120.4|8108.4|8110.9|8098.9|0
1731513670000|2024-11-13 16:01:10|8119.4|8107.4|8119.9|8107.9|8125.4|8113.4|8119.4|8107.4|0
1731513680000|2024-11-13 16:01:20|8119.8|8107.8|8118.9|8106.9|8124.8|8112.8|8115.9|8103.9|0
1731513690000|2024-11-13 16:01:30|8119.4|8107.4|8132.4|8120.4|8133.9|8121.9|8119.4|8107.4|0
1731513700000|2024-11-13 16:01:40|8132.5|8120.5|8134.9|8122.9|8134.9|8122.9|8132.5|8120.5|0
1731513710000|2024-11-13 16:01:50|8132.9|8124.9|8120.4|8108.4|8135.9|8124.9|8120.4|8108.4|0
1731513720000|2024-11-13 16:02:00|8120.9|8108.9|8117.4|8105.4|8120.9|8108.9|8112.4|8100.4|0
1731513730000|2024-11-13 16:02:10|8116.4|8104.4|8109|8097|8116.4|8104.4|8108.9|8096.9|0
1731513740000|2024-11-13 16:02:20|8111.4|8099.4|8107.9|8095.9|8112.4|8100.4|8105.9|8093.9|0
1731513750000|2024-11-13 16:02:30|8107.4|8095.4|8105.4|8093.4|8107.4|8095.4|8105.4|8093.4|0
1731513760000|2024-11-13 16:02:40|8105|8097|8105|8097|8105|8097|8105|8097|1
1731513770000|2024-11-13 16:02:50|8106.9|8094.9|8098.4|8086.4|8106.9|8094.9|8091.9|8079.9|0
1731513780000|2024-11-13 16:03:00|8096|8090|8116.5|8104.5|8117.5|8105.5|8096|8090|2
1731513790000|2024-11-13 16:03:10|8116.3|8104.3|8111.5|8099.5|8116.3|8104.3|8109.5|8097.5|2
1731513800000|2024-11-13 16:03:20|8111|8099|8110|8098|8111|8099|8110|8098|0
1731513810000|2024-11-13 16:03:30|8109.5|8097.5|8108|8096|8109.5|8097.5|8106|8094|1
1731513820000|2024-11-13 16:03:40|8107.7|8095.7|8090|8078|8107.7|8095.7|8086.5|8074.5|0
1731513830000|2024-11-13 16:03:50|8090.5|8078.5|8089.5|8077.5|8090.5|8078.5|8089.5|8077.5|1
1731513840000|2024-11-13 16:04:00|8089|8077|8095|8083|8097.5|8085.5|8089|8077|1
1731513850000|2024-11-13 16:04:10|8094.5|8082.5|8094.5|8082.5|8094.5|8082.5|8094.5|8082.5|0
1731513880000|2024-11-13 16:04:40|8094|8082|8101.5|8089.5|8102|8090|8093|8081.5|2
1731513890000|2024-11-13 16:04:50|8100.5|8088.5|8100|8088|8102.5|8090.5|8100|8088|0
1731513900000|2024-11-13 16:05:00|8099|8087|8104|8092|8104|8092|8099|8087|1
1731513910000|2024-11-13 16:05:10|8102|8094|8101|8093|8102|8094|8099.5|8092.5|0
1731513920000|2024-11-13 16:05:20|8098.5|8086.5|8096|8084|8098.5|8086.5|8096|8084|1
1731513930000|2024-11-13 16:05:30|8095.5|8083.5|8095.5|8087.5|8095.5|8087.5|8090.5|8083|3
1731513940000|2024-11-13 16:05:40|8094.5|8088.5|8097|8085|8097.6|8088.5|8093.5|8083.1|2
1731513950000|2024-11-13 16:05:50|8096.7|8084.7|8102|8090|8102.5|8090.5|8096.7|8084.7|0
1731513960000|2024-11-13 16:06:00|8102.5|8090.5|8096.6|8084.6|8102.5|8092.6|8096.6|8084.6|0
1731513970000|2024-11-13 16:06:10|8092.1|8080.1|8097.1|8085.1|8097.1|8085.1|8092.1|8080.1|1
1731513990000|2024-11-13 16:06:30|8096.6|8084.6|8105.5|8093.5|8105.5|8093.5|8096.6|8084.6|4
1731514000000|2024-11-13 16:06:40|8104.1|8092.1|8105|8099|8105.5|8099|8103.6|8092.1|1
1731514010000|2024-11-13 16:06:50|8109|8101|8109.1|8097.1|8111.6|8101|8109|8097.1|1
1731514020000|2024-11-13 16:07:00|8108.6|8096.6|8097.6|8085.6|8108.6|8096.6|8097.1|8085.1|0
1731514030000|2024-11-13 16:07:10|8096.6|8088.6|8080.1|8068.1|8098.5|8088.6|8077.6|8065.6|1
1731514040000|2024-11-13 16:07:20|8079.6|8067.6|8081.1|8073.1|8081.1|8073.1|8074.6|8064.6|0
1731514050000|2024-11-13 16:07:30|8080.1|8074.1|8083.1|8071.1|8083.1|8074.1|8080.1|8071.1|0
1731514060000|2024-11-13 16:07:40|8082.6|8070.6|8083.1|8071.1|8083.1|8072.6|8080.6|8070.1|0
1731514070000|2024-11-13 16:07:50|8082.1|8070.1|8080.1|8068.1|8082.1|8070.1|8076.6|8064.6|0
1731514080000|2024-11-13 16:08:00|8079.6|8067.6|8078.1|8066.1|8084|8074.1|8078.1|8066.1|1
1731514090000|2024-11-13 16:08:10|8077.1|8065.1|8081.1|8069.1|8081.1|8069.1|8077.1|8065.1|0
1731514100000|2024-11-13 16:08:20|8081.6|8069.6|8077.1|8069.1|8083.1|8073.6|8077.1|8069.1|1
1731514110000|2024-11-13 16:08:30|8080.1|8068.1|8079.6|8067.6|8080.2|8068.2|8079.6|8067.6|1
1731514120000|2024-11-13 16:08:40|8077.2|8065.2|8083.6|8071.6|8083.6|8071.6|8077.2|8065.2|0
1731514130000|2024-11-13 16:08:50|8082.1|8070.1|8082.6|8070.6|8082.6|8070.6|8082.1|8070.1|0
1731514140000|2024-11-13 16:09:00|8083.1|8071.1|8083.1|8071.1|8084.1|8073.2|8081.2|8070.6|1
1731514150000|2024-11-13 16:09:10|8082.7|8070.7|8083.2|8071.2|8083.7|8073.7|8081.7|8070.7|1
1731514160000|2024-11-13 16:09:20|8082.2|8074.2|8084.2|8072.2|8084.2|8074.2|8082.2|8072.2|0
1731514170000|2024-11-13 16:09:30|8083.7|8071.7|8083.4|8071.4|8083.9|8075.7|8081.7|8070.7|12
1731514180000|2024-11-13 16:09:40|8083.3|8071.3|8101.9|8089.9|8102.9|8090.9|8082.4|8070.4|6
1731514190000|2024-11-13 16:09:50|8100.9|8088.9|8103.3|8091.3|8103.3|8091.3|8100.2|8088.2|1
1731514200000|2024-11-13 16:10:00|8102.8|8090.8|8102.8|8090.8|8102.8|8090.8|8102.3|8090.3|0
1731514210000|2024-11-13 16:10:10|8108.3|8096.3|8092.8|8080.8|8108.8|8096.8|8092.8|8080.8|0
1731514220000|2024-11-13 16:10:20|8091.8|8079.8|8084.8|8072.8|8092.3|8080.3|8084.8|8072.8|0
1731514230000|2024-11-13 16:10:30|8084.3|8072.3|8085.8|8073.8|8085.8|8073.8|8084.3|8072.3|0
1731514240000|2024-11-13 16:10:40|8086.8|8074.8|8091.8|8079.8|8091.8|8079.8|8086.8|8074.8|0
1731514260000|2024-11-13 16:11:00|8096.3|8084.3|8092.3|8080.3|8099.3|8087.3|8091.8|8079.8|0
1731514270000|2024-11-13 16:11:10|8090.3|8078.3|8088.3|8076.3|8091.8|8079.8|8087.8|8075.8|0
1731514280000|2024-11-13 16:11:20|8089.3|8077.3|8095.8|8083.8|8096.3|8084.3|8089.3|8077.3|0
1731514290000|2024-11-13 16:11:30|8096.3|8084.3|8096.8|8084.8|8096.8|8084.8|8096.3|8084.3|0
1731514300000|2024-11-13 16:11:40|8096.3|8084.3|8096.3|8084.3|8098.3|8086.3|8096.3|8084.3|0
1731514310000|2024-11-13 16:11:50|8097.3|8085.3|8082.8|8070.8|8097.3|8085.3|8082.8|8070.8|1
1731514320000|2024-11-13 16:12:00|8081.8|8069.8|8084.3|8072.3|8084.3|8072.3|8081.8|8069.8|3
1731514330000|2024-11-13 16:12:10|8083.3|8071.3|8082.4|8070.4|8083.3|8071.3|8082.4|8070.4|0
1731514340000|2024-11-13 16:12:20|8083.4|8071.4|8083.9|8071.9|8084.4|8072.4|8083.4|8071.4|0
1731514350000|2024-11-13 16:12:30|8084.4|8072.4|8075.9|8067.9|8084.4|8072.4|8075.4|8067.9|3
1731514360000|2024-11-13 16:12:40|8072.9|8064.9|8067.5|8055.5|8074.9|8064.9|8067.5|8055.5|1
1731514370000|2024-11-13 16:12:50|8066|8054|8067.5|8055.5|8067.5|8055.5|8066|8054|0
1731514380000|2024-11-13 16:13:00|8066|8054|8081.9|8069.9|8081.9|8072.9|8065.5|8053.5|5
1731514390000|2024-11-13 16:13:10|8077.4|8065.4|8078.9|8066.9|8078.9|8066.9|8077.4|8065.4|0
1731514400000|2024-11-13 16:13:20|8080.5|8070.9|8080.5|8068.5|8080.5|8070.9|8079|8067|3
1731514410000|2024-11-13 16:13:30|8083|8071|8088.5|8076.5|8089|8077|8082.5|8071|3
1731514420000|2024-11-13 16:13:40|8089|8077|8089.9|8083.9|8090|8084|8087|8077|2
1731514430000|2024-11-13 16:13:50|8094.9|8082.9|8083.4|8071.4|8094.9|8082.9|8081.9|8069.9|3
1731514440000|2024-11-13 16:14:00|8083.3|8071.3|8083.4|8071.4|8083.4|8071.4|8082.4|8070.4|1
1731514450000|2024-11-13 16:14:10|8082.4|8070.4|8083.3|8071.3|8083.8|8071.8|8081.9|8069.9|0
1731514460000|2024-11-13 16:14:20|8086.3|8074.3|8085.8|8073.8|8086.3|8074.3|8085.8|8073.8|0
1731514470000|2024-11-13 16:14:30|8086.4|8074.4|8092.3|8080.3|8092.7|8083.8|8086.4|8074.4|2
1731514490000|2024-11-13 16:14:50|8094.8|8082.8|8096.8|8084.8|8096.8|8084.8|8094.8|8082.8|0
1731514500000|2024-11-13 16:15:00|8093.9|8087.9|8104.9|8092.9|8104.9|8092.9|8093.9|8087.9|6
1731514510000|2024-11-13 16:15:10|8105.4|8093.4|8106.5|8094.5|8110.8|8100.9|8103.4|8093.4|3
1731514520000|2024-11-13 16:15:20|8106.4|8094.4|8104.5|8096.5|8106.5|8096.5|8104.5|8094.4|3
1731514530000|2024-11-13 16:15:30|8104|8096|8102|8096|8104|8096|8102|8096|0
1731514540000|2024-11-13 16:15:40|8108.5|8096.5|8105.5|8093.5|8108.5|8096.5|8105.5|8093.5|5
1731514550000|2024-11-13 16:15:50|8102.5|8090.5|8103.1|8091.1|8103.1|8091.1|8102.5|8090.5|0
1731514560000|2024-11-13 16:16:00|8103|8091|8112|8100|8112|8101|8103|8091|1
1731514570000|2024-11-13 16:16:10|8114.4|8106.4|8114.4|8106.4|8114.9|8106.9|8114.4|8106.4|2
1731514580000|2024-11-13 16:16:20|8118.4|8106.9|8118.4|8106.4|8118.9|8106.9|8118.4|8106.4|2
1731514590000|2024-11-13 16:16:30|8119.4|8107.4|8125.4|8113.4|8127.4|8118.4|8117.4|8107.4|3
1731514600000|2024-11-13 16:16:40|8124.4|8112.4|8142.9|8130.9|8142.9|8130.9|8123.9|8111.9|5
1731514610000|2024-11-13 16:16:50|8145.3|8133.3|8145.3|8133.3|8145.3|8133.3|8144.8|8132.8|3
1731514620000|2024-11-13 16:17:00|8145.8|8133.8|8146.4|8134.4|8146.8|8138.8|8144.9|8132.9|2
1731514630000|2024-11-13 16:17:10|8144.9|8132.9|8141|8129|8145.9|8133.9|8140.5|8128.5|0
1731514640000|2024-11-13 16:17:20|8141.5|8129.5|8140.5|8128.5|8141.5|8129.5|8138.5|8126.5|2
1731514650000|2024-11-13 16:17:30|8140.6|8128.6|8143|8131|8143|8131|8140.6|8128.6|0
1731514660000|2024-11-13 16:17:40|8145.5|8133.5|8154|8142|8154|8142|8145.5|8133.5|1
1731514670000|2024-11-13 16:17:50|8152.6|8144.6|8155.4|8147.4|8156.4|8147.4|8152.6|8141.9|9
1731514680000|2024-11-13 16:18:00|8154.9|8146.9|8154.9|8142.9|8155.4|8146.9|8154.9|8142.9|4
1731514690000|2024-11-13 16:18:10|8155.4|8143.4|8154.9|8142.9|8155.4|8143.4|8154.9|8142.9|0
1731514700000|2024-11-13 16:18:20|8155.4|8143.4|8158.4|8146.4|8158.4|8149.9|8152.4|8143.4|2
1731514710000|2024-11-13 16:18:30|8156.9|8148.9|8156.9|8148.9|8156.9|8148.9|8156.9|8148.9|0
1731514730000|2024-11-13 16:18:50|8165.3|8153.3|8159.9|8147.9|8165.3|8153.3|8159.9|8147.9|2
1731514740000|2024-11-13 16:19:00|8150.9|8142.9|8149.9|8137.9|8154.5|8142.9|8144.4|8132.4|2
1731514750000|2024-11-13 16:19:10|8147.5|8135.5|8140.4|8128.4|8147.5|8135.5|8140.4|8128.4|2
1731514760000|2024-11-13 16:19:20|8138.4|8126.4|8139|8127|8143.4|8131.4|8138.4|8126.4|1
1731514770000|2024-11-13 16:19:30|8139.4|8127.4|8138.9|8126.9|8139.4|8127.4|8138.9|8126.9|0
1731514780000|2024-11-13 16:19:40|8137.9|8125.9|8137.9|8125.9|8137.9|8125.9|8137.9|8125.9|0
1731514800000|2024-11-13 16:20:00|8139.9|8127.9|8145.9|8133.9|8145.9|8133.9|8138.9|8127.4|2
1731514810000|2024-11-13 16:20:10|8144.4|8132.4|8143.9|8131.9|8144.9|8132.9|8143.9|8131.9|0
1731514820000|2024-11-13 16:20:20|8140.4|8128.4|8138.9|8126.9|8140.4|8128.4|8135.4|8125.5|0
1731514840000|2024-11-13 16:20:40|8139.4|8127.4|8138.9|8126.9|8139.4|8127.4|8138.9|8126.9|0
1731514850000|2024-11-13 16:20:50|8135.5|8129.5|8135.5|8129.5|8135.5|8129.5|8135.5|8129.5|0
1731514860000|2024-11-13 16:21:00|8136|8130|8155|8143|8155|8143|8136|8128.9|3
1731514870000|2024-11-13 16:21:10|8155.4|8143.4|8150.8|8138.8|8155.4|8144.9|8149.9|8137.9|3
1731514880000|2024-11-13 16:21:20|8151.3|8139.3|8152.3|8140.3|8152.3|8140.3|8151.3|8139.3|1
1731514900000|2024-11-13 16:21:40|8151.3|8139.3|8152.4|8140.4|8153.8|8141.8|8151.3|8139.3|2
1731514910000|2024-11-13 16:21:50|8153.4|8141.4|8156.3|8144.3|8158.8|8146.8|8153.4|8141.4|0
1731514920000|2024-11-13 16:22:00|8155.8|8143.8|8157.3|8145.3|8157.3|8145.3|8155.8|8143.8|1
1731514930000|2024-11-13 16:22:10|8154.8|8142.8|8153.8|8141.8|8154.8|8142.8|8153.8|8141.8|0
1731514940000|2024-11-13 16:22:20|8152.8|8140.8|8150.8|8138.8|8156.8|8145.8|8149.9|8137.9|0
1731514950000|2024-11-13 16:22:30|8151.8|8139.8|8154.3|8142.3|8154.3|8142.3|8148.8|8136.8|0
1731514960000|2024-11-13 16:22:40|8154.8|8142.8|8150.3|8138.3|8155.8|8143.8|8150.3|8138.3|2
1731514970000|2024-11-13 16:22:50|8144.4|8136.4|8139.4|8127.4|8144.4|8136.4|8137.9|8125.9|2
1731514980000|2024-11-13 16:23:00|8141.9|8129.9|8141.9|8129.9|8141.9|8129.9|8141.9|8129.9|1
1731514990000|2024-11-13 16:23:10|8147.4|8135.4|8148.9|8136.9|8148.9|8136.9|8147.4|8135.4|0
1731515000000|2024-11-13 16:23:20|8150.4|8138.4|8146.9|8134.9|8151.9|8139.9|8146.9|8134.9|0
1731515020000|2024-11-13 16:23:40|8147|8135|8153.4|8145.4|8154.8|8145.4|8147|8135|0
1731515030000|2024-11-13 16:23:50|8153.9|8145.9|8154.3|8146.3|8154.3|8146.3|8153.9|8145.9|0
1731515040000|2024-11-13 16:24:00|8159.2|8151.2|8162.5|8150.5|8167.9|8155.9|8159.2|8148.9|3
1731515050000|2024-11-13 16:24:10|8161.5|8149.5|8156.9|8144.9|8161.5|8149.5|8155.9|8143.9|1
1731515060000|2024-11-13 16:24:20|8157|8145|8165.9|8157.9|8165.9|8157.9|8157|8145|0
1731515070000|2024-11-13 16:24:30|8170.4|8162.4|8192.9|8180.9|8192.9|8180.9|8170.4|8162.4|5
1731515080000|2024-11-13 16:24:40|8192.8|8180.8|8193.9|8181.9|8193.9|8181.9|8192.8|8180.8|2
1731515090000|2024-11-13 16:24:50|8193.3|8185.3|8192.4|8186.4|8195.3|8186.4|8192.4|8183.3|0
1731515100000|2024-11-13 16:25:00|8196.3|8188.3|8193.8|8181.8|8196.3|8188.3|8193.8|8181.8|4
1731515110000|2024-11-13 16:25:10|8194.3|8182.3|8194.8|8182.8|8194.8|8182.8|8193.8|8181.8|2
1731515120000|2024-11-13 16:25:20|8193.9|8181.9|8186.3|8178.3|8193.9|8181.9|8186.3|8177.3|0
1731515130000|2024-11-13 16:25:30|8188.7|8180.7|8189.9|8177.9|8192.3|8180.7|8188.4|8176.4|3
1731515140000|2024-11-13 16:25:40|8190.8|8178.8|8180.4|8168.4|8190.8|8179.9|8180.4|8168.4|0
1731515150000|2024-11-13 16:25:50|8181.3|8169.3|8179.8|8167.8|8185.4|8174.8|8177.4|8167.8|6
1731515160000|2024-11-13 16:26:00|8179.3|8171.3|8182.8|8170.8|8182.8|8172.4|8174.9|8166.9|5
1731515170000|2024-11-13 16:26:10|8182.3|8170.3|8178.8|8166.8|8182.3|8170.3|8178.8|8166.8|2
1731515180000|2024-11-13 16:26:20|8177.4|8165.4|8176.9|8164.9|8177.4|8165.4|8176.9|8164.9|0
1731515190000|2024-11-13 16:26:30|8173.9|8161.9|8176.4|8164.4|8176.4|8164.4|8173.9|8161.9|3
1731515200000|2024-11-13 16:26:40|8176.5|8164.5|8181.8|8173.8|8181.8|8173.8|8176.5|8164.5|1
1731515210000|2024-11-13 16:26:50|8182.3|8174.3|8179.3|8171.3|8182.8|8174.3|8179.3|8169.3|0
1731515220000|2024-11-13 16:27:00|8178.8|8170.8|8175.9|8163.9|8182.3|8172.3|8175.9|8163.9|1
1731515230000|2024-11-13 16:27:10|8174.4|8166.4|8175.9|8163.9|8175.9|8166.4|8173.9|8163.9|0
1731515250000|2024-11-13 16:27:30|8174.9|8166.9|8176.4|8164.4|8176.4|8166.9|8174.9|8163.9|0
1731515260000|2024-11-13 16:27:40|8176.5|8164.5|8171.1|8165.1|8176.5|8165.6|8171.1|8162.5|5
1731515270000|2024-11-13 16:27:50|8173.6|8165.6|8176.6|8164.6|8177.6|8167.1|8173.6|8164.6|5
1731515280000|2024-11-13 16:28:00|8174.6|8166.6|8175.8|8163.8|8175.8|8166.6|8170.7|8163.7|9
1731515290000|2024-11-13 16:28:10|8176.8|8164.8|8180.8|8168.8|8182.3|8170.3|8176.3|8164.3|11
1731515300000|2024-11-13 16:28:20|8180.3|8168.3|8179.3|8167.3|8180.3|8168.3|8179.3|8167.3|0
1731515310000|2024-11-13 16:28:30|8180.3|8168.3|8175.8|8167.8|8180.3|8168.3|8175.8|8167.8|2
1731515320000|2024-11-13 16:28:40|8172.8|8164.8|8172.3|8164.3|8173.3|8165.8|8171.8|8164.3|1
1731515330000|2024-11-13 16:28:50|8171.3|8165.3|8154.8|8142.8|8172.3|8165.3|8153.8|8141.8|3
1731515340000|2024-11-13 16:29:00|8153.8|8141.8|8155.3|8143.3|8156.3|8144.3|8153.8|8141.8|5
1731515350000|2024-11-13 16:29:10|8153.8|8141.8|8154.3|8142.3|8154.3|8142.3|8153.8|8141.8|1
1731515360000|2024-11-13 16:29:20|8148.3|8140.3|8147.8|8135.8|8148.8|8140.3|8147.8|8135.8|0
1731515370000|2024-11-13 16:29:30|8146.8|8134.8|8147.3|8135.3|8147.3|8135.3|8146.8|8134.8|1
1731515380000|2024-11-13 16:29:40|8146.3|8134.3|8144.8|8132.8|8150.6|8138.6|8143.3|8131.3|0
1731515390000|2024-11-13 16:29:50|8143.8|8131.8|8143.8|8131.8|8143.8|8131.8|8143.8|8131.8|0
1731515400000|2024-11-13 16:30:00|8143.3|8131.3|8146.3|8134.3|8146.3|8134.3|8143.3|8131.3|5
1731515410000|2024-11-13 16:30:10|8144.8|8132.8|8141.3|8133.3|8144.8|8134.8|8141.3|8132.8|0
1731515420000|2024-11-13 16:30:20|8140.9|8132.9|8130.3|8118.3|8143.8|8133.3|8130.3|8118.3|3
1731515430000|2024-11-13 16:30:30|8129.8|8117.8|8124.3|8112.3|8129.8|8117.8|8124.3|8112.3|5
1731515440000|2024-11-13 16:30:40|8124.4|8112.4|8117.4|8105.4|8124.8|8112.8|8116.9|8104.9|1
1731515450000|2024-11-13 16:30:50|8116.9|8104.9|8108.4|8096.4|8116.9|8104.9|8107.8|8095.8|1
1731515460000|2024-11-13 16:31:00|8108.9|8096.9|8106.9|8094.9|8111.4|8099.4|8106.9|8094.9|2
1731515470000|2024-11-13 16:31:10|8108.8|8096.8|8113.8|8101.8|8114.3|8102.3|8108.8|8096.8|7
1731515480000|2024-11-13 16:31:20|8114.3|8102.3|8111.8|8105.8|8118.3|8107.3|8111.8|8102.3|2
1731515490000|2024-11-13 16:31:30|8110.8|8104.8|8111.7|8099.7|8113.2|8104.8|8110.8|8099.7|6
1731515500000|2024-11-13 16:31:40|8111.8|8099.8|8110.8|8098.8|8111.8|8101.8|8107.8|8097.8|3
1731515510000|2024-11-13 16:31:50|8109.9|8097.9|8104.9|8092.9|8110.8|8103.4|8104.9|8092.9|4
1731515520000|2024-11-13 16:32:00|8105.4|8093.4|8107.4|8095.4|8107.4|8095.4|8105.4|8093.4|1
1731515530000|2024-11-13 16:32:10|8105.3|8097.3|8109.9|8097.9|8109.9|8097.9|8105.3|8093.4|1
1731515540000|2024-11-13 16:32:20|8107.9|8099.9|8111.3|8099.3|8111.3|8101.4|8107.9|8099.3|2
1731515550000|2024-11-13 16:32:30|8109.3|8097.3|8107.7|8095.7|8109.3|8098.8|8104.4|8095.7|2
1731515560000|2024-11-13 16:32:40|8105.6|8097.6|8103.5|8091.5|8105.6|8098.6|8103.5|8091.5|5
1731515570000|2024-11-13 16:32:50|8104|8092|8100.5|8088.5|8104|8092|8098.4|8086.4|4
1731515580000|2024-11-13 16:33:00|8100|8088|8102|8090|8102|8090|8099.5|8087.5|1
1731515590000|2024-11-13 16:33:10|8100|8092|8095.6|8083.6|8100|8092|8094.6|8082.6|0
1731515600000|2024-11-13 16:33:20|8096.1|8084.1|8101.5|8089.5|8101.5|8089.5|8092.6|8080.6|0
1731515610000|2024-11-13 16:33:30|8100.5|8088.5|8100.5|8088.5|8100.5|8088.5|8100.5|8088.5|3
1731515620000|2024-11-13 16:33:40|8100|8088|8099|8087|8101|8089|8099|8087|0
1731515630000|2024-11-13 16:33:50|8095.5|8083.5|8095.5|8083.5|8097.5|8087|8094|8082|0
1731515640000|2024-11-13 16:34:00|8097|8085|8088|8080|8097|8085|8088|8077.4|3
1731515650000|2024-11-13 16:34:10|8087.5|8079.5|8087|8075|8087.5|8079.5|8085.5|8073.5|1
1731515660000|2024-11-13 16:34:20|8086.9|8074.9|8070.6|8058.6|8086.9|8074.9|8070.6|8058.6|1
1731515670000|2024-11-13 16:34:30|8071.6|8059.6|8075.6|8063.6|8075.6|8063.6|8067.1|8057.6|0
1731515680000|2024-11-13 16:34:40|8076.6|8064.6|8082.6|8070.6|8082.6|8070.6|8076.6|8064.6|1
1731515690000|2024-11-13 16:34:50|8085|8073|8086|8078|8088|8078|8085|8073|3
1731515700000|2024-11-13 16:35:00|8086.5|8078.5|8105.9|8093.9|8105.9|8093.9|8085|8076.5|5
1731515710000|2024-11-13 16:35:10|8106|8094|8106.4|8094.4|8107|8095|8096|8084|0
1731515720000|2024-11-13 16:35:20|8103|8091|8104.5|8092.5|8104.5|8092.5|8103|8091|0
1731515730000|2024-11-13 16:35:30|8109|8097|8109|8097|8109|8097|8109|8097|1
1731515740000|2024-11-13 16:35:40|8109.5|8097.5|8094.5|8082.5|8109.5|8099.8|8091.5|8079.5|1
1731515750000|2024-11-13 16:35:50|8092.5|8080.5|8090.1|8078.1|8092.5|8080.5|8089|8077|0
1731515760000|2024-11-13 16:36:00|8090.5|8078.5|8090.8|8078.8|8091.5|8079.5|8090.5|8078.5|4
1731515770000|2024-11-13 16:36:10|8090.3|8078.3|8090.3|8078.3|8090.3|8078.3|8090.3|8078.3|0
1731515780000|2024-11-13 16:36:20|8089.8|8077.8|8083.8|8071.8|8089.8|8077.8|8079.9|8067.9|2
1731515790000|2024-11-13 16:36:30|8083.7|8071.7|8087.9|8075.9|8087.9|8075.9|8083.7|8071.7|3
1731515800000|2024-11-13 16:36:40|8087.4|8075.4|8086.4|8074.4|8087.4|8075.4|8085.9|8073.9|1
1731515810000|2024-11-13 16:36:50|8087.4|8075.4|8082.4|8070.4|8087.4|8075.4|8082.4|8070.4|0
1731515820000|2024-11-13 16:37:00|8080.4|8068.4|8086.8|8074.8|8087.3|8077.1|8080.4|8068.4|15
1731515830000|2024-11-13 16:37:10|8087.8|8075.8|8087.9|8075.9|8087.9|8075.9|8087.8|8075.8|1
1731515840000|2024-11-13 16:37:20|8089.4|8081.4|8077|8065|8091.4|8081.4|8075.5|8063.5|1
1731515850000|2024-11-13 16:37:30|8077.5|8065.5|8083.7|8071.7|8090.4|8078.4|8077.5|8065.5|5
1731515860000|2024-11-13 16:37:40|8087.7|8075.7|8088.7|8076.7|8090.7|8078.7|8087.7|8075.7|4
1731515870000|2024-11-13 16:37:50|8088.6|8076.6|8086.2|8074.2|8088.6|8076.6|8084.2|8074.2|0
1731515880000|2024-11-13 16:38:00|8085.2|8073.2|8082.2|8074.2|8085.2|8074.7|8082.2|8073.2|1
1731515890000|2024-11-13 16:38:10|8082.7|8074.7|8090.6|8078.6|8091.6|8079.6|8073.7|8065.7|6
1731515900000|2024-11-13 16:38:20|8090.5|8078.5|8088.9|8076.9|8091|8079|8087|8076.9|5
1731515910000|2024-11-13 16:38:30|8088.8|8076.8|8089.8|8083.8|8089.8|8083.8|8088.8|8076.8|3
1731515920000|2024-11-13 16:38:40|8090.3|8082.3|8089.1|8077.1|8092.6|8083.7|8088.7|8077.1|6
1731515930000|2024-11-13 16:38:50|8088.7|8076.7|8092.1|8080.1|8092.2|8080.2|8086.7|8076.7|7
1731515940000|2024-11-13 16:39:00|8090.2|8078.2|8092.7|8084.7|8095.2|8084.7|8083.2|8072.7|6
1731515950000|2024-11-13 16:39:10|||||||||2
1731515960000|2024-11-13 16:39:20|8095.2|8083.2|8092.2|8084.2|8095.2|8085.6|8092.2|8083.2|2
1731515970000|2024-11-13 16:39:30|8094.2|8082.2|8094.2|8086.2|8094.2|8086.2|8094.2|8082.2|2
1731515980000|2024-11-13 16:39:40|8098.7|8086.7|8103.7|8095.7|8105.7|8095.7|8098.7|8086.7|2
1731515990000|2024-11-13 16:39:50|8105.6|8093.6|8107.6|8095.6|8107.6|8095.6|8105.1|8093.1|4
1731516000000|2024-11-13 16:40:00|8106.6|8094.6|8105.1|8093.1|8106.6|8094.6|8105.1|8093.1|3
1731516010000|2024-11-13 16:40:10|8105.6|8093.6|8103.2|8091.2|8106.1|8094.1|8102.1|8090.1|0
1731516020000|2024-11-13 16:40:20|8104.1|8092.1|8103.1|8091.1|8105.2|8093.2|8103.1|8091.1|0
1731516030000|2024-11-13 16:40:30|8103.2|8091.2|8103.2|8091.2|8103.7|8093.7|8101.6|8090.7|0
1731516040000|2024-11-13 16:40:40|8103.7|8091.7|8105.2|8093.2|8105.7|8093.7|8103.7|8091.7|0
1731516050000|2024-11-13 16:40:50|8103.2|8095.2|8104.2|8096.2|8105.1|8096.2|8102.2|8092.2|0
1731516060000|2024-11-13 16:41:00|8104.7|8096.7|8087.8|8075.8|8104.7|8096.7|8085.7|8075.7|1
1731516070000|2024-11-13 16:41:10|8087.7|8075.7|8084.8|8072.8|8088.3|8076.3|8083.3|8071.3|0
1731516080000|2024-11-13 16:41:20|8085.2|8073.2|8076.8|8064.8|8085.7|8077.7|8076.8|8064.8|7
1731516090000|2024-11-13 16:41:30|8077.3|8065.3|8078.2|8066.2|8078.2|8066.2|8077.3|8065.3|19
1731516100000|2024-11-13 16:41:40|8079.2|8067.2|8078.7|8066.7|8083.6|8075.2|8075.8|8066.7|0
1731516110000|2024-11-13 16:41:50|8078.2|8066.2|8078.2|8066.2|8080.7|8068.7|8078.2|8066.2|1
1731516120000|2024-11-13 16:42:00|8076.7|8064.7|8076.7|8064.7|8076.7|8064.7|8076.7|8064.7|2
1731516130000|2024-11-13 16:42:10|8076.2|8064.2|8068.7|8062.7|8077.7|8066.7|8068.7|8060.6|13
1731516140000|2024-11-13 16:42:20|8071.8|8059.8|8079.2|8071.2|8080.2|8071.2|8069.8|8059.8|6
1731516150000|2024-11-13 16:42:30|8081.3|8069.3|8085.8|8073.8|8085.8|8073.8|8081.3|8069.3|1
1731516160000|2024-11-13 16:42:40|8084.7|8076.7|8077.8|8065.8|8087.8|8078.3|8077.3|8065.3|0
1731516170000|2024-11-13 16:42:50|8077.7|8065.7|8072.2|8060.2|8077.7|8065.7|8071.3|8059.3|13
1731516180000|2024-11-13 16:43:00|8072.1|8060.1|8070.1|8058.1|8072.1|8060.1|8068.7|8056.7|5
1731516190000|2024-11-13 16:43:10|8067.2|8055.2|8067.2|8055.2|8070.1|8060.2|8067.2|8055.2|5
1731516200000|2024-11-13 16:43:20|8068.2|8056.2|8068.2|8056.2|8068.7|8056.7|8068.2|8056.2|3
1731516210000|2024-11-13 16:43:30|8067.7|8055.7|8067.7|8055.7|8067.7|8055.7|8067.7|8055.7|3
1731516220000|2024-11-13 16:43:40|8068.2|8056.2|8067.7|8055.7|8068.2|8056.2|8067.7|8055.7|0
1731516230000|2024-11-13 16:43:50|8066.7|8054.7|8066.8|8054.8|8067.3|8055.3|8066.7|8054.7|0
1731516240000|2024-11-13 16:44:00|8061.3|8049.3|8061.3|8049.3|8061.3|8049.3|8061.3|8049.3|1
1731516250000|2024-11-13 16:44:10|8061.4|8049.4|8076.3|8064.3|8076.3|8064.3|8061.4|8049.4|9
1731516260000|2024-11-13 16:44:20|8076.2|8064.2|8067.3|8055.3|8076.2|8064.2|8067.3|8055.3|0
1731516270000|2024-11-13 16:44:30|8066.8|8054.8|8064.8|8052.8|8066.8|8054.8|8064.8|8052.8|2
1731516280000|2024-11-13 16:44:40|8063.8|8051.8|8060.3|8048.3|8063.8|8051.8|8060.3|8048.3|0
1731516290000|2024-11-13 16:44:50|8060.8|8048.8|8055.3|8043.3|8060.8|8048.8|8053.3|8041.3|5
1731516300000|2024-11-13 16:45:00|8054.8|8042.8|8053.3|8041.3|8054.8|8042.8|8053.3|8041.3|1
1731516310000|2024-11-13 16:45:10|8034.3|8022.3|8040.2|8028.2|8042.3|8030.3|8025.8|8013.8|13
1731516320000|2024-11-13 16:45:20|8040.3|8028.3|8037.7|8025.7|8043.7|8031.7|8037.7|8025.7|12
1731516330000|2024-11-13 16:45:30|8037.2|8025.2|8035.2|8023.2|8037.2|8025.2|8029.7|8017.7|9
1731516340000|2024-11-13 16:45:40|8034.7|8022.7|8033.7|8021.7|8036.7|8024.7|8030.7|8018.7|9
1731516350000|2024-11-13 16:45:50|8033.2|8021.2|8033.7|8021.7|8034.2|8022.2|8031.7|8019.7|7
1731516360000|2024-11-13 16:46:00|8027.2|8015.2|8034.7|8022.7|8034.7|8023.2|8025.7|8013.7|8
1731516370000|2024-11-13 16:46:10|8035.1|8023.1|8035.2|8023.2|8035.2|8023.2|8034.2|8022.2|2
1731516380000|2024-11-13 16:46:20|8034.7|8022.7|8022.2|8010.2|8034.7|8022.7|8022.2|8010.2|5
1731516390000|2024-11-13 16:46:30|8021.2|8009.2|8021.2|8009.2|8021.2|8009.2|8021.2|8009.2|4
1731516400000|2024-11-13 16:46:40|8020.2|8008.2|8020.3|8008.3|8020.3|8008.3|8020.2|8008.2|2
1731516410000|2024-11-13 16:46:50|8020.8|8008.8|8020.7|8008.7|8020.8|8008.8|8020.7|8008.7|0
1731516420000|2024-11-13 16:47:00|8020.8|8008.8|7993.2|7981.2|8021.3|8009.3|7993.2|7981.2|6
1731516430000|2024-11-13 16:47:10|7992.7|7980.7|7995.2|7983.2|7996.2|7984.2|7988.2|7976.2|7
1731516440000|2024-11-13 16:47:20|7996.2|7984.2|8019.2|8007.2|8019.2|8007.2|7995.2|7983.2|2
1731516450000|2024-11-13 16:47:30|8020.2|8008.2|8015.2|8003.2|8020.2|8008.2|8012.2|8000.7|2
1731516460000|2024-11-13 16:47:40|8010.8|7998.8|8015.3|8003.3|8015.3|8003.3|8005.7|7998.2|8
1731516470000|2024-11-13 16:47:50|8015.2|8003.2|7998.8|7990.8|8015.2|8003.2|7998.8|7990.8|7
1731516480000|2024-11-13 16:48:00|8000.3|7992.3|7989|7977|8000.3|7992.3|7987.6|7977|38
1731516490000|2024-11-13 16:48:10|7988|7976|7989.9|7977.9|8000.3|7988.9|7987.6|7975.6|21
1731516500000|2024-11-13 16:48:20|7989.4|7977.4|7967.5|7955.5|7990.5|7979.4|7967.5|7955.5|15
1731516510000|2024-11-13 16:48:30|7967|7955|7970.4|7958.4|7972|7961.1|7963|7952|20
1731516520000|2024-11-13 16:48:40|7980.7|7968.7|7993.8|7985.8|7995.7|7985.8|7979.6|7967.6|11
1731516530000|2024-11-13 16:48:50|7995.7|7983.7|7988.2|7980.2|7995.7|7983.7|7979.9|7970.4|29
1731516540000|2024-11-13 16:49:00|7988.7|7980.7|7978.4|7970.4|7994.2|7986.2|7978.4|7970.4|15
1731516550000|2024-11-13 16:49:10|7976.4|7968.4|7980.5|7972.5|7986.8|7976|7974.9|7968.4|14
1731516560000|2024-11-13 16:49:20|7980.6|7972.6|7987.2|7975.2|7989.1|7981.1|7979.1|7970.2|26
1731516570000|2024-11-13 16:49:30|7986.7|7980.7|7974.1|7968.1|7987.6|7980.7|7974.1|7966.6|22
1731516580000|2024-11-13 16:49:40|7975.2|7967.2|7974.5|7962.5|7976.5|7967.7|7967.2|7955.2|23
1731516590000|2024-11-13 16:49:50|7973.6|7961.6|7971.2|7959.2|7974.5|7964.6|7963.7|7953.6|14
1731516600000|2024-11-13 16:50:00|7973.1|7961.1|7978.6|7970.6|7981.2|7970.6|7971.6|7960.7|1
1731516610000|2024-11-13 16:50:10|7976.7|7968.7|7971.7|7959.7|7976.7|7968.7|7966.7|7954.7|8
1731516620000|2024-11-13 16:50:20|7971.2|7959.2|7970.8|7958.8|7971.7|7959.7|7969.2|7957.2|5
1731516630000|2024-11-13 16:50:30|7971.7|7959.7|7969.8|7957.8|7971.7|7959.7|7969.8|7957.8|2
1731516640000|2024-11-13 16:50:40|7967.8|7959.8|7954.7|7942.7|7967.8|7959.8|7954.7|7942.7|3
1731516650000|2024-11-13 16:50:50|7955.2|7943.2|7963.1|7951.1|7963.1|7951.1|7955.2|7943.2|5
1731516660000|2024-11-13 16:51:00|7963.6|7951.6|7959.6|7947.6|7964|7952|7958.6|7947.1|0
1731516670000|2024-11-13 16:51:10|7959.1|7947.1|7963.1|7951.1|7963.5|7951.5|7957.1|7947.1|0
1731516680000|2024-11-13 16:51:20|7962.1|7950.1|7960.1|7948.1|7962.1|7950.1|7954.6|7942.6|0
1731516690000|2024-11-13 16:51:30|7959.1|7947.1|7950.2|7938.2|7960.6|7948.6|7950.2|7938.2|3
1731516700000|2024-11-13 16:51:40|7952.1|7940.1|7956|7944|7956.5|7944.5|7950.2|7938.2|3
1731516720000|2024-11-13 16:52:00|7956.5|7944.5|7951.5|7945.5|7956.5|7946.5|7951|7944.5|0
1731516730000|2024-11-13 16:52:10|7951|7945|7950.1|7938.1|7951.1|7945|7950.1|7938.1|3
1731516740000|2024-11-13 16:52:20|7950|7938|7951|7939|7951|7939|7950|7938|2
1731516760000|2024-11-13 16:52:40|7949.6|7937.6|7941|7929|7949.6|7939.1|7940.5|7928.5|1
1731516770000|2024-11-13 16:52:50|7940.8|7928.8|7919.6|7907.6|7940.8|7928.8|7919.6|7907.6|3
1731516780000|2024-11-13 16:53:00|7919.1|7907.1|7921.7|7915.7|7924.1|7915.7|7915.5|7903.5|1
1731516790000|2024-11-13 16:53:10|7927.1|7919.1|7923.1|7911.1|7930.5|7920.5|7923.1|7911.1|1
1731516800000|2024-11-13 16:53:20|7924.1|7912.1|7932.5|7926.5|7932.5|7926.5|7924.1|7912.1|1
1731516810000|2024-11-13 16:53:30|7933|7927|7929.6|7917.6|7935|7927|7928.1|7916.1|0
1731516820000|2024-11-13 16:53:40|7932.6|7920.6|7936.1|7924.1|7940.1|7930|7932.6|7920.6|1
1731516830000|2024-11-13 16:53:50|7935.6|7923.6|7935.6|7923.6|7936.1|7924.1|7935.6|7923.6|0
1731516840000|2024-11-13 16:54:00|7934.1|7922.1|7932.1|7920.1|7934.1|7922.1|7930.6|7918.6|0
1731516850000|2024-11-13 16:54:10|7934.6|7922.6|7933.1|7927.1|7937.1|7927.1|7929.6|7919.2|0
1731516860000|2024-11-13 16:54:20|7932.6|7924.6|7933.5|7921.5|7933.5|7924.6|7930.6|7921.5|0
1731516870000|2024-11-13 16:54:30|7930.6|7918.6|7929.1|7917.1|7930.6|7923.1|7928.6|7916.6|0
1731516880000|2024-11-13 16:54:40|7926.1|7920.1|7927|7919|7929.1|7920.1|7926.1|7917.1|0
1731516890000|2024-11-13 16:54:50|7923.1|7911.1|7916|7904|7923.1|7911.1|7915.1|7903.1|1
1731516900000|2024-11-13 16:55:00|7917.5|7905.5|7922.4|7910.4|7922.5|7913.5|7917.5|7905.5|14
1731516910000|2024-11-13 16:55:10|7920.9|7908.9|7920.9|7908.9|7920.9|7908.9|7920.9|7908.9|0
1731516920000|2024-11-13 16:55:20|7920.4|7908.4|7921.9|7909.9|7921.9|7909.9|7920.4|7908.4|0
1731516930000|2024-11-13 16:55:30|7921.4|7909.4|7921.4|7909.4|7921.4|7909.4|7921.4|7909.4|0
1731516950000|2024-11-13 16:55:50|7921.9|7909.9|7921.9|7909.9|7921.9|7909.9|7921.9|7909.9|0
1731516960000|2024-11-13 16:56:00|7923.4|7911.4|7927.9|7919.9|7930.9|7919.9|7923.4|7911.4|1
1731516970000|2024-11-13 16:56:10|7921.4|7913.4|7924.3|7912.3|7924.3|7914.4|7919.4|7908.9|4
1731516980000|2024-11-13 16:56:20|7926.2|7914.2|7934.8|7922.8|7934.8|7922.8|7922.8|7910.8|2
1731516990000|2024-11-13 16:56:30|7933.8|7921.8|7934.3|7922.3|7934.3|7922.3|7933.7|7921.7|0
1731517000000|2024-11-13 16:56:40|7934.2|7922.2|7935.2|7923.2|7935.2|7923.2|7933.7|7921.7|0
1731517010000|2024-11-13 16:56:50|7935.3|7923.3|7938.3|7926.3|7938.3|7926.3|7935.2|7923.2|0
1731517020000|2024-11-13 16:57:00|7937.8|7925.8|7937.8|7925.8|7937.8|7925.8|7937.3|7925.3|0
1731517030000|2024-11-13 16:57:10|7937.7|7925.7|7934.8|7922.8|7937.7|7925.7|7933.8|7921.8|0
1731517040000|2024-11-13 16:57:20|7935.3|7923.3|7937.3|7925.3|7937.3|7925.3|7935.3|7923.3|0
1731517050000|2024-11-13 16:57:30|7936.8|7924.8|7944.8|7932.8|7946.8|7934.8|7936.8|7924.8|0
1731517060000|2024-11-13 16:57:40|7944.9|7932.9|7944.9|7932.9|7945.4|7933.4|7942.9|7930.9|1
1731517070000|2024-11-13 16:57:50|7944.8|7932.8|7947.3|7935.3|7947.3|7935.3|7944.8|7932.8|0
1731517080000|2024-11-13 16:58:00|7950.3|7938.3|7949.9|7937.9|7950.3|7938.3|7949.9|7937.9|0
1731517090000|2024-11-13 16:58:10|7953.3|7941.3|7954.2|7942.2|7954.4|7942.4|7953.3|7941.3|1
1731517100000|2024-11-13 16:58:20|7946.9|7934.9|7952.8|7940.8|7952.8|7940.8|7946.9|7934.9|0
1731517110000|2024-11-13 16:58:30|7952.3|7940.3|7953.8|7941.8|7953.8|7941.8|7952.3|7940.3|0
1731517120000|2024-11-13 16:58:40|7948.8|7936.8|7948.8|7936.8|7948.8|7936.8|7948.3|7936.3|0
1731517130000|2024-11-13 16:58:50|7947.8|7935.8|7947.8|7935.8|7947.8|7935.8|7947.8|7935.8|2
1731517140000|2024-11-13 16:59:00|7947.3|7935.3|7947.8|7935.8|7947.8|7935.8|7947.3|7935.3|0
1731517150000|2024-11-13 16:59:10|7953.3|7941.3|7948.3|7936.3|7953.3|7941.3|7948.3|7936.3|0
1731517160000|2024-11-13 16:59:20|7948.8|7936.8|7953.8|7941.8|7953.8|7941.8|7948.8|7936.8|0
1731517170000|2024-11-13 16:59:30|7954.8|7942.8|7954.8|7942.8|7954.8|7942.8|7954.8|7942.8|0
1731517180000|2024-11-13 16:59:40|7953.9|7941.9|7955.8|7943.8|7955.8|7943.8|7953.9|7941.9|0
1731517190000|2024-11-13 16:59:50|7956.4|7944.4|7957.3|7945.3|7959.8|7947.8|7955.8|7943.8|1
1731517200000|2024-11-13 17:00:00|7956.8|7944.8|7956.8|7944.8|7956.8|7944.8|7956.8|7944.8|0
1731517210000|2024-11-13 17:00:10|7957.3|7945.3|7957.3|7945.3|7957.3|7945.3|7957.3|7945.3|0
1731517220000|2024-11-13 17:00:20|7954.3|7942.3|7958.8|7946.8|7958.8|7946.8|7954.3|7942.3|0
1731517230000|2024-11-13 17:00:30|7958.3|7946.3|7958.3|7946.3|7958.8|7946.8|7957.3|7945.3|0
1731517250000|2024-11-13 17:00:50|7956.8|7944.8|7956.8|7944.8|7956.8|7944.8|7956.8|7944.8|0
1731517260000|2024-11-13 17:01:00|7954.8|7942.8|7953.4|7941.4|7954.8|7942.8|7947.9|7938.4|0
1731517270000|2024-11-13 17:01:10|7952.8|7940.8|7957.3|7945.3|7957.3|7945.3|7951.8|7939.8|0
1731517280000|2024-11-13 17:01:20|7956.8|7944.8|7957.3|7945.3|7957.3|7945.3|7956.8|7944.8|0
1731517300000|2024-11-13 17:01:40|7957.4|7945.4|7957.4|7945.4|7957.4|7945.4|7957.4|7945.4|1
1731517320000|2024-11-13 17:02:00|7957.9|7945.9|7957.9|7945.9|7957.9|7945.9|7957.9|7945.9|0
1731517350000|2024-11-13 17:02:30|7957.7|7945.7|7948.9|7936.9|7957.7|7945.7|7948.9|7936.9|0
1731517360000|2024-11-13 17:02:40|7948.8|7936.8|7928.4|7916.4|7948.8|7936.8|7927.4|7915.4|1
1731517370000|2024-11-13 17:02:50|7929.4|7917.4|7931.9|7919.9|7931.9|7919.9|7929.4|7917.4|0
1731517380000|2024-11-13 17:03:00|7931.4|7919.4|7941.4|7929.4|7941.9|7929.9|7928.9|7916.9|3
1731517390000|2024-11-13 17:03:10|7941.5|7929.5|7947.9|7935.9|7947.9|7935.9|7941.5|7929.5|0
1731517400000|2024-11-13 17:03:20|7948.9|7936.9|7946.9|7934.9|7948.9|7936.9|7946.4|7934.4|0
1731517410000|2024-11-13 17:03:30|7945.9|7933.9|7945.9|7933.9|7945.9|7933.9|7945.9|7933.9|0
1731517460000|2024-11-13 17:04:20|7946.4|7934.4|7947.4|7935.4|7947.4|7935.4|7946.4|7934.4|0
1731517470000|2024-11-13 17:04:30|7946.9|7934.9|7946.9|7934.9|7946.9|7934.9|7946.9|7934.9|0
1731517500000|2024-11-13 17:05:00|7946.4|7934.4|7946.4|7934.4|7946.4|7934.4|7946.4|7934.4|0
1731517610000|2024-11-13 17:06:50|7946.9|7934.9|7946.9|7934.9|7946.9|7934.9|7945.9|7933.9|0
1731517620000|2024-11-13 17:07:00|7945.4|7937.4|7945.4|7937.4|7945.4|7937.4|7945.4|7937.4|0
1731517630000|2024-11-13 17:07:10|7945.9|7937.9|7945.9|7937.9|7945.9|7937.9|7945.9|7937.9|0
1731517650000|2024-11-13 17:07:30|7947.8|7935.8|7947.8|7935.8|7947.8|7935.8|7947.8|7935.8|0
1731517660000|2024-11-13 17:07:40|7946.4|7934.4|7946.4|7934.4|7946.4|7934.4|7946.4|7934.4|0
1731517690000|2024-11-13 17:08:10|7946.9|7934.9|7936.9|7924.9|7946.9|7934.9|7936.9|7924.9|0
1731517720000|2024-11-13 17:08:40|7934.2|7926.2|7934.2|7926.2|7934.2|7926.2|7934.2|7926.2|2
1731517740000|2024-11-13 17:09:00|7936.3|7924.3|7936.3|7924.3|7936.3|7924.3|7936.3|7924.3|0
1731517780000|2024-11-13 17:09:40|7938.7|7932.7|7940.2|7932.2|7940.2|7933.2|7938.7|7932.2|3
1731517800000|2024-11-13 17:10:00|7938.7|7930.7|7933.3|7927.3|7938.7|7930.7|7933.3|7926.8|1
1731517810000|2024-11-13 17:10:10|7935.8|7923.8|7937.7|7931.7|7937.7|7931.7|7933.3|7923.8|1
1731517820000|2024-11-13 17:10:20|||||||||1
1731517830000|2024-11-13 17:10:30|7938.2|7932.2|7940.1|7932.1|7942.1|7936.1|7938.2|7930.1|8
1731517840000|2024-11-13 17:10:40|7942.6|7930.6|7937.2|7931.2|7942.6|7933.2|7937.2|7930.6|0
1731517850000|2024-11-13 17:10:50|7938.7|7932.7|7941.1|7935.1|7941.2|7935.2|7938.7|7932.7|1
1731517860000|2024-11-13 17:11:00|7940.6|7934.6|7938.7|7926.7|7942.1|7934.6|7938.7|7926.7|1
1731517870000|2024-11-13 17:11:10|7926.2|7914.2|7925.3|7913.3|7926.2|7914.2|7924.3|7912.3|0
1731517880000|2024-11-13 17:11:20|7924.3|7912.3|7924.3|7912.3|7924.3|7912.3|7924.3|7912.3|0
1731517890000|2024-11-13 17:11:30|7922.3|7910.3|7922.2|7910.2|7922.3|7910.3|7922.2|7910.2|0
1731517900000|2024-11-13 17:11:40|7919.2|7907.2|7913.2|7901.2|7919.2|7907.2|7913.2|7901.2|0
1731517910000|2024-11-13 17:11:50|7913.3|7901.3|7915.7|7903.7|7915.7|7903.7|7913.3|7901.3|0
1731517930000|2024-11-13 17:12:10|7915.2|7903.2|7913.3|7901.3|7915.2|7903.2|7913.3|7901.3|0
1731517950000|2024-11-13 17:12:30|7913.8|7901.8|7913.8|7901.8|7913.8|7901.8|7913.8|7901.8|0
1731517960000|2024-11-13 17:12:40|7913.3|7901.3|7922.1|7910.1|7922.1|7910.1|7913.3|7901.3|0
1731517970000|2024-11-13 17:12:50|7921.6|7913.6|7919.7|7911.7|7921.6|7913.6|7915.3|7907.3|0
1731517980000|2024-11-13 17:13:00|7920.2|7912.2|7922.3|7910.3|7922.3|7912.2|7920.2|7910.3|1
1731517990000|2024-11-13 17:13:10|7930.6|7918.6|7930.3|7918.3|7930.6|7918.6|7930.3|7918.3|1
1731518000000|2024-11-13 17:13:20|7931.8|7919.8|7931.8|7919.8|7931.8|7919.8|7931.8|7919.8|0
1731518010000|2024-11-13 17:13:30|7932.7|7920.7|7931.3|7919.3|7932.7|7920.7|7931.3|7919.3|0
1731518020000|2024-11-13 17:13:40|7931.4|7919.4|7941.8|7929.8|7941.8|7929.8|7931.4|7919.4|0
1731518030000|2024-11-13 17:13:50|7939.8|7927.8|7939.8|7927.8|7939.8|7927.8|7939.8|7927.8|0
1731518040000|2024-11-13 17:14:00|7929.3|7917.3|7929.3|7917.3|7929.3|7917.3|7929.3|7917.3|2
1731518050000|2024-11-13 17:14:10|7933.8|7921.8|7933.8|7921.8|7933.8|7921.8|7932.8|7920.8|0
1731518090000|2024-11-13 17:14:50|7936.3|7924.3|7937.8|7925.8|7939.8|7927.8|7936.3|7924.3|2
1731518100000|2024-11-13 17:15:00|7938.7|7926.7|7943.2|7931.2|7943.2|7931.2|7938.4|7926.4|6
1731518110000|2024-11-13 17:15:10|7943.1|7931.1|7932.2|7920.2|7943.1|7931.1|7931.7|7919.7|0
1731518120000|2024-11-13 17:15:20|7935.6|7923.6|7935.6|7923.6|7935.6|7923.6|7935.6|7923.6|0
1731518130000|2024-11-13 17:15:30|7937.1|7925.1|7937.1|7925.1|7937.1|7925.1|7937.1|7925.1|0
1731518140000|2024-11-13 17:15:40|7937.6|7925.6|7937.6|7925.6|7937.6|7925.6|7937.6|7925.6|0
1731518160000|2024-11-13 17:16:00|7938.1|7926.1|7938.1|7926.1|7938.1|7926.1|7938.1|7926.1|0
1731518170000|2024-11-13 17:16:10|7938.6|7926.6|7938.6|7926.6|7938.6|7926.6|7938.6|7926.6|0
1731518190000|2024-11-13 17:16:30|7939.1|7927.1|7946|7934|7948|7936|7939.1|7927.1|0
1731518200000|2024-11-13 17:16:40|7944.5|7932.5|7943|7931|7944.5|7932.5|7943|7931|0
1731518220000|2024-11-13 17:17:00|7942.5|7930.5|7950.5|7942.5|7950.5|7942.5|7942.5|7930.5|2
1731518230000|2024-11-13 17:17:10|7951.5|7943.5|7951.4|7945.4|7951.5|7945.5|7950.5|7943.5|2
1731518240000|2024-11-13 17:17:20|7951|7943|7955|7943|7955|7943|7951|7941|2
1731518250000|2024-11-13 17:17:30|7953.5|7941.5|7953.5|7941.5|7953.5|7941.5|7953.5|7941.5|0
1731518260000|2024-11-13 17:17:40|7952.5|7944.5|7955.5|7947.5|7955.5|7947.5|7952.5|7943|0
1731518270000|2024-11-13 17:17:50||7949.5||7949.5||7949.5||7949.5|1
1731518280000|2024-11-13 17:18:00|7956.5|7948.5|7964.8|7956.8|7964.8|7956.8|7956.5|7948.5|3
1731518290000|2024-11-13 17:18:10|7966.2|7958.2|7966.9|7958.9|7968.3|7958.9|7966.2|7954.9|2
1731518300000|2024-11-13 17:18:20|7967.8|7961.8|7967.8|7961.8|7967.8|7961.8|7967.8|7961.8|0
1731518310000|2024-11-13 17:18:30|7975.3|7963.3|7976.4|7964.4|7976.4|7965.8|7973.8|7963.3|3
1731518320000|2024-11-13 17:18:40|7975.9|7963.9|7975.9|7963.9|7975.9|7963.9|7975.9|7963.9|0
1731518330000|2024-11-13 17:18:50|7973.8|7965.8|7973.8|7965.8|7973.8|7965.8|7973.8|7965.8|0
1731518340000|2024-11-13 17:19:00|7970.3|7958.3|7969|7957|7970.3|7958.9|7965.4|7955.4|0
1731518350000|2024-11-13 17:19:10|7968.5|7956.5|7969.5|7957.5|7969.5|7957.5|7968.5|7956.5|0
1731518380000|2024-11-13 17:19:40|7968.9|7956.9|7968.4|7956.4|7968.9|7956.9|7968.4|7956.4|0
1731518420000|2024-11-13 17:20:20|7961.5|7949.5|7959.5|7947.5|7961.5|7949.5|7959.5|7947.5|0
1731518440000|2024-11-13 17:20:40|7961.5|7949.5|7965|7953|7965|7953|7961.5|7949.5|0
1731518470000|2024-11-13 17:21:10|7966|7954|7966|7954|7966|7954|7966|7954|0
1731518490000|2024-11-13 17:21:30|7963.5|7951.5|7963.5|7951.5|7963.5|7951.5|7963.5|7951.5|0
1731518500000|2024-11-13 17:21:40|7962.5|7950.5|7964|7952|7964|7952|7962.5|7950.5|0
1731518520000|2024-11-13 17:22:00|7963.5|7951.5|7963.5|7951.5|7963.5|7951.5|7963.5|7951.5|0
1731518530000|2024-11-13 17:22:10|7963|7951|7961|7949|7963|7951|7959.5|7947.5|0
1731518550000|2024-11-13 17:22:30|7961.5|7949.5|7963|7951|7963.5|7951.5|7961.5|7949.5|0
1731518580000|2024-11-13 17:23:00|7961.6|7949.6|7961.5|7949.5|7961.6|7949.6|7961.5|7949.5|0
1731518590000|2024-11-13 17:23:10|7961|7949|7960.1|7948.1|7961|7949|7960.1|7948.1|0
1731518600000|2024-11-13 17:23:20|7960.5|7948.5|7960.5|7948.5|7960.5|7948.5|7960.5|7948.5|0
1731518610000|2024-11-13 17:23:30|7961|7949|7960.6|7948.6|7961.5|7949.5|7960.5|7948.5|0
1731518620000|2024-11-13 17:23:40|7960.5|7948.5|7961|7949|7961|7949|7960.5|7948.5|0
1731518630000|2024-11-13 17:23:50|7961.1|7949.1|7960.1|7948.1|7961.5|7949.5|7960.1|7948.1|0
1731518640000|2024-11-13 17:24:00|7958.6|7946.6|7957.1|7945.1|7958.6|7946.6|7957.1|7945.1|0
1731518650000|2024-11-13 17:24:10|7958|7946|7958|7946|7958|7946|7958|7946|0
1731518670000|2024-11-13 17:24:30|7957.1|7945.1|7957.1|7945.1|7957.1|7945.1|7957.1|7945.1|0
1731518680000|2024-11-13 17:24:40|7958.5|7946.5|7958|7946|7959|7947|7958|7946|0
1731518690000|2024-11-13 17:24:50|7958.5|7946.5|7960|7948|7960.1|7948.1|7958.5|7946.5|0
1731518700000|2024-11-13 17:25:00|7959.6|7947.6|7950.6|7938.6|7959.6|7947.6|7950.1|7938.1|0
1731518710000|2024-11-13 17:25:10|7950.1|7938.1|7947.6|7935.6|7950.1|7938.1|7947.6|7935.6|0
1731518730000|2024-11-13 17:25:30|7948.6|7936.6|7948.6|7936.6|7948.6|7936.6|7948.6|7936.6|0
1731518740000|2024-11-13 17:25:40|7948.5|7936.5|7948.6|7936.6|7948.6|7936.6|7948.5|7936.5|0
1731518750000|2024-11-13 17:25:50|7948.5|7936.5|7949.5|7937.5|7949.5|7937.5|7948|7936|0
1731518760000|2024-11-13 17:26:00|7949.6|7937.6|7955|7943|7955|7943|7949.6|7937.6|1
1731518770000|2024-11-13 17:26:10|7956|7944|7957|7945|7957|7945|7956|7944|0
1731518780000|2024-11-13 17:26:20|7957.5|7945.5|7959.5|7947.5|7959.5|7947.5|7957.5|7945.5|0
1731518790000|2024-11-13 17:26:30|7960.5|7948.5|7960.5|7948.5|7960.5|7948.5|7960.5|7948.5|0
1731518800000|2024-11-13 17:26:40|7961|7949|7967.9|7955.9|7967.9|7955.9|7961|7949|0
1731518810000|2024-11-13 17:26:50|7967.4|7955.4|7967.4|7955.4|7967.4|7955.4|7966|7954|0
1731518830000|2024-11-13 17:27:10|7966.5|7954.5|7965|7953|7966.5|7954.5|7965|7953|0
1731518840000|2024-11-13 17:27:20|7964.5|7952.5|7964.5|7952.5|7964.5|7952.5|7964.5|7952.5|0
1731518850000|2024-11-13 17:27:30|7963|7951|7963|7951|7963|7951|7963|7951|0
1731518860000|2024-11-13 17:27:40|7963.5|7951.5|7965.4|7957.4|7965.4|7957.4|7963.5|7951.5|0
1731518870000|2024-11-13 17:27:50|7965.5|7957.5|7965.9|7957.9|7965.9|7957.9|7965.5|7957.5|0
1731518880000|2024-11-13 17:28:00|7968.4|7960.4|7968.9|7960.9|7968.9|7960.9|7967.9|7959.9|3
1731518890000|2024-11-13 17:28:10|7967.4|7961.4|7967.4|7961.4|7968.4|7961.4|7966.9|7959.9|1
1731518900000|2024-11-13 17:28:20|7967.9|7961.9|7971.4|7959.4|7972.9|7962.9|7967.9|7959.4|3
1731518930000|2024-11-13 17:28:50|7969.4|7961.4|7966.4|7954.4|7969.4|7961.4|7966.4|7954.4|0
1731518940000|2024-11-13 17:29:00|7965.9|7953.9|7965.4|7953.4|7965.9|7953.9|7964|7952|0
1731518950000|2024-11-13 17:29:10|7964.9|7952.9|7964.9|7952.9|7964.9|7952.9|7964.9|7952.9|0
1731518970000|2024-11-13 17:29:30|7966.4|7954.4|7970.4|7958.4|7970.4|7958.4|7966.4|7954.4|0
1731518990000|2024-11-13 17:29:50|7971.4|7963.4|7971.4|7963.4|7971.4|7963.4|7971.4|7963.4|0
1731519000000|2024-11-13 17:30:00|7970.9|7962.9|7971.4|7965.4|7971.4|7965.4|7969.9|7962.9|1
1731519010000|2024-11-13 17:30:10|7972.4|7966.4|7970.2|7964.2|7974.3|7966.4|7970.2|7961.8|2
1731519020000|2024-11-13 17:30:20|7971.2|7963.2|7969.3|7957.3|7972.7|7963.2|7968.8|7956.8|1
1731519040000|2024-11-13 17:30:40|7967.8|7955.8|7973.8|7961.8|7973.8|7961.8|7967.8|7955.8|2
1731519050000|2024-11-13 17:30:50|7973.7|7961.7|7971.8|7959.8|7973.7|7961.7|7971.8|7959.8|0
1731519070000|2024-11-13 17:31:10|7969.3|7957.3|7968.8|7956.8|7969.3|7957.3|7968.8|7956.8|0
1731519080000|2024-11-13 17:31:20|7967.3|7955.3|7967.3|7955.3|7967.3|7955.3|7967.3|7955.3|0
1731519090000|2024-11-13 17:31:30|7965.4|7953.4|7964.8|7952.8|7965.8|7953.8|7962.9|7950.9|0
1731519100000|2024-11-13 17:31:40|7964.3|7952.3|7965.3|7953.3|7965.3|7953.3|7963.8|7951.8|0
1731519110000|2024-11-13 17:31:50|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|0
1731519120000|2024-11-13 17:32:00|7968.3|7960.3|7967.3|7961.3|7968.3|7961.3|7967.3|7960.3|0
1731519130000|2024-11-13 17:32:10|7967.8|7961.8|7965.8|7953.8|7967.8|7961.8|7965.8|7953.8|3
1731519150000|2024-11-13 17:32:30|7965.3|7953.3|7965.3|7953.3|7965.3|7953.3|7965.3|7953.3|0
1731519160000|2024-11-13 17:32:40|7964.8|7952.8|7964.8|7952.8|7964.8|7952.8|7964.8|7952.8|0
1731519170000|2024-11-13 17:32:50|7963.3|7951.3|7963.8|7951.8|7963.8|7951.8|7963.3|7951.3|0
1731519180000|2024-11-13 17:33:00|7963.3|7951.3|7963.3|7951.3|7963.3|7951.3|7963.3|7951.3|0
1731519190000|2024-11-13 17:33:10|7963.8|7951.8|7965.8|7953.8|7965.8|7953.8|7963.8|7951.8|0
1731519210000|2024-11-13 17:33:30|7966.8|7954.8|7967.8|7955.8|7967.8|7955.8|7966.8|7954.8|0
1731519220000|2024-11-13 17:33:40|7966.8|7954.8|7966.8|7954.8|7966.8|7954.8|7966.8|7954.8|0
1731519230000|2024-11-13 17:33:50|7967.3|7955.3|7967.8|7955.8|7967.8|7955.8|7967.3|7955.3|0
1731519270000|2024-11-13 17:34:30|7967.7|7955.7|7967.3|7955.3|7967.7|7955.7|7966.3|7954.3|0
1731519280000|2024-11-13 17:34:40|7966.7|7954.7|7964.3|7952.3|7966.7|7954.7|7964.3|7952.3|1
1731519290000|2024-11-13 17:34:50|7965.3|7953.3|7965.3|7953.3|7965.3|7953.3|7965.3|7953.3|0
1731519300000|2024-11-13 17:35:00|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|0
1731519310000|2024-11-13 17:35:10|7965.3|7953.3|7965.3|7953.3|7965.3|7953.3|7965.3|7953.3|0
1731519320000|2024-11-13 17:35:20|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|0
1731519350000|2024-11-13 17:35:50|7966.3|7954.3|7963.4|7951.4|7966.3|7954.3|7962.3|7950.3|0
1731519360000|2024-11-13 17:36:00|7963.8|7951.8|7963.3|7951.3|7964.3|7952.3|7963.3|7951.3|0
1731519390000|2024-11-13 17:36:30|7963.4|7951.4|7966.3|7954.3|7967.3|7955.3|7963.4|7951.4|0
1731519400000|2024-11-13 17:36:40|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|7965.8|7953.8|0
1731519420000|2024-11-13 17:37:00|7965.3|7953.3|7964.8|7952.8|7965.3|7953.3|7964.8|7952.8|0
1731519430000|2024-11-13 17:37:10|7963.8|7951.8|7967.8|7955.8|7967.8|7955.8|7963.8|7951.8|0
1731519440000|2024-11-13 17:37:20|7966.8|7954.8|7966.8|7954.8|7966.8|7954.8|7966.8|7954.8|0
1731519450000|2024-11-13 17:37:30|7967.3|7955.3|7967.8|7955.8|7967.8|7958.3|7966.3|7955.3|0
1731519460000|2024-11-13 17:37:40|7968.3|7956.3|7968.3|7956.3|7968.3|7956.3|7968.3|7956.3|0
1731519470000|2024-11-13 17:37:50|7967.8|7955.8|7967.3|7955.3|7967.8|7955.8|7967.3|7955.3|0
1731519520000|2024-11-13 17:38:40|7967.7|7959.3|7967.7|7959.7|7967.7|7959.7|7967.7|7959.3|0
1731519540000|2024-11-13 17:39:00|7967.3|7959.3|7967.3|7959.3|7967.3|7959.3|7967.3|7959.3|0
1731519550000|2024-11-13 17:39:10|7969.2|7961.2|7969.7|7963.7|7969.7|7963.7|7968.2|7961.2|1
1731519570000|2024-11-13 17:39:30|7972.7|7966.7|7975.8|7967.8|7977.8|7967.8|7972.7|7964.3|2
1731519580000|2024-11-13 17:39:40|7977.3|7969.3|7976.3|7968.3|7979.2|7969.3|7976.3|7965.8|0
1731519590000|2024-11-13 17:39:50|7978.3|7966.3|7978.3|7966.3|7978.3|7966.3|7978.3|7966.3|0
1731519600000|2024-11-13 17:40:00|7978.8|7966.8|7978.8|7966.8|7978.8|7969.3|7976.8|7966.8|0
1731519620000|2024-11-13 17:40:20|7977.3|7969.3|7979.2|7967.2|7979.2|7969.3|7977.3|7967.2|0
1731519630000|2024-11-13 17:40:30|7976.8|7964.8|7973.4|7961.4|7976.8|7964.8|7973.4|7961.4|0
1731519640000|2024-11-13 17:40:40|7973.9|7961.9|7973.9|7961.9|7973.9|7961.9|7973.9|7961.9|0
1731519650000|2024-11-13 17:40:50|7976.3|7964.3|7976.3|7964.3|7976.3|7964.3|7976.3|7964.3|0
1731519660000|2024-11-13 17:41:00|7974.3|7962.3|7971.9|7959.9|7974.4|7962.4|7971.9|7959.9|0
1731519670000|2024-11-13 17:41:10|7974.3|7962.3|7974.3|7962.3|7974.3|7962.3|7974.3|7962.3|0
1731519690000|2024-11-13 17:41:30|7974.8|7962.8|7974.8|7962.8|7974.8|7962.8|7974.8|7962.8|0
1731519700000|2024-11-13 17:41:40||7966.8||7966.8||7966.8||7966.8|0
1731519720000|2024-11-13 17:42:00|7975.3|7967.3|7975.8|7967.8|7975.8|7967.8|7975.3|7967.3|0
1731519740000|2024-11-13 17:42:20|7974.8|7966.8|7974.8|7966.8|7974.8|7966.8|7974.8|7966.8|0
1731519790000|2024-11-13 17:43:10|7973.8|7961.8|7973.8|7961.8|7973.8|7961.8|7973.8|7961.8|0
1731519800000|2024-11-13 17:43:20|7972.9|7960.9|7973.3|7961.3|7973.3|7961.3|7972.9|7960.9|0
1731519820000|2024-11-13 17:43:40|7973.8|7961.8|7973.8|7961.8|7973.8|7961.8|7973.8|7961.8|0
1731519830000|2024-11-13 17:43:50|7971.7|7963.7|7971.7|7963.7|7971.7|7963.7|7971.7|7963.7|5
1731519850000|2024-11-13 17:44:10|7970.7|7962.7|7972.2|7960.2|7972.2|7962.7|7970.2|7960.2|4
1731519860000|2024-11-13 17:44:20|7972.1|7960.1|7969.1|7963.1|7972.1|7963.1|7969.1|7960.1|2
1731519870000|2024-11-13 17:44:30|7970|7962|7970|7962|7970|7962|7970|7962|8
1731519880000|2024-11-13 17:44:40|7968|7958|7968.5|7960.5|7970|7960.5|7968|7958|3
1731519910000|2024-11-13 17:45:10|7968|7962|7968|7960|7968|7962|7967.1|7960|2
1731519920000|2024-11-13 17:45:20|7967|7961|7967|7961|7967|7961|7967|7961|26
1731519930000|2024-11-13 17:45:30|7966.5|7960.5|7964.5|7956.5|7969.4|7960.5|7964.5|7956.5|19
1731519940000|2024-11-13 17:45:40|7966.6|7954.6|7969.7|7957.7|7969.9|7957.9|7966.6|7954.6|59
1731519950000|2024-11-13 17:45:50|7969.2|7957.2|7967.7|7955.7|7969.2|7957.8|7965.8|7955.6|3
1731519960000|2024-11-13 17:46:00|7967.2|7955.2|7966.7|7954.7|7967.2|7955.2|7966.7|7954.7|0
1731519970000|2024-11-13 17:46:10|7965.2|7953.2|7963.7|7951.7|7965.2|7953.2|7963.7|7951.7|0
1731519980000|2024-11-13 17:46:20|7962.7|7950.7|7962.7|7950.7|7963.2|7951.2|7962.7|7950.7|0
1731519990000|2024-11-13 17:46:30|7963.2|7951.2|7963.2|7951.2|7963.2|7951.2|7963.2|7951.2|0
1731520000000|2024-11-13 17:46:40|7961.7|7949.7|7961.7|7949.7|7961.7|7949.7|7961.7|7949.7|0
1731520010000|2024-11-13 17:46:50|7962.7|7950.7|7962.2|7950.2|7962.7|7950.7|7962.2|7950.2|2
1731520020000|2024-11-13 17:47:00|7961.7|7949.7|7960.2|7948.2|7961.7|7949.7|7960.2|7948.2|0
1731520030000|2024-11-13 17:47:10|7959.2|7947.2|7961|7949|7961|7949|7959.2|7947.2|4
1731520040000|2024-11-13 17:47:20|7960.5|7948.5|7958|7946|7960.5|7948.5|7956|7946|4
1731520050000|2024-11-13 17:47:30|7956|7948|7952.7|7940.7|7958.7|7948|7952.7|7940.7|66
1731520060000|2024-11-13 17:47:40|7953.2|7941.2|7943.7|7931.7|7953.2|7941.2|7943.7|7931.7|0
1731520080000|2024-11-13 17:48:00|7944.2|7932.2|7947.2|7935.2|7947.2|7935.2|7944.2|7932.2|0
1731520090000|2024-11-13 17:48:10|7946.2|7934.2|7946.7|7934.7|7946.7|7934.7|7946.2|7934.2|0
1731520110000|2024-11-13 17:48:30|7950.2|7938.2|7949.7|7937.7|7951.2|7939.2|7949.7|7937.7|0
1731520120000|2024-11-13 17:48:40|7951.1|7939.1|7948.2|7936.2|7951.1|7939.1|7948.2|7936.2|1
1731520130000|2024-11-13 17:48:50|7950.6|7938.6|7951.1|7939.1|7951.1|7939.1|7950.6|7938.6|0
1731520150000|2024-11-13 17:49:10|7951.6|7939.6|7956.1|7944.1|7956.1|7944.1|7951.6|7939.6|0
1731520170000|2024-11-13 17:49:30|7955.1|7943.1|7956.1|7944.1|7956.1|7944.1|7955.1|7943.1|0
1731520190000|2024-11-13 17:49:50|7956.6|7944.6|7955.1|7947.1|7956.6|7947.1|7955.1|7944.6|1
1731520210000|2024-11-13 17:50:10|7955.6|7947.6|7955.6|7947.6|7955.6|7947.6|7955.6|7947.6|0
1731520250000|2024-11-13 17:50:50|7965.6|7953.6|7965.1|7953.1|7965.6|7953.6|7965.1|7953.1|1
1731520260000|2024-11-13 17:51:00|7965.6|7953.6|7961.2|7949.2|7965.6|7953.6|7961.2|7949.2|0
1731520270000|2024-11-13 17:51:10|7961.1|7949.1|7964.1|7952.1|7964.1|7952.1|7960.7|7948.7|0
1731520290000|2024-11-13 17:51:30|7963.1|7951.1|7963.1|7951.1|7963.1|7951.1|7963.1|7951.1|0
1731520300000|2024-11-13 17:51:40|7962.6|7950.6|7962.6|7950.6|7962.6|7950.6|7962.6|7950.6|0
1731520310000|2024-11-13 17:51:50|7963.1|7951.1|7962.6|7950.6|7963.1|7951.1|7962.6|7950.6|0
1731520320000|2024-11-13 17:52:00|7963.1|7951.1|7962.1|7950.1|7963.1|7951.1|7962.1|7950.1|0
1731520340000|2024-11-13 17:52:20|7962.2|7950.2|7965.7|7953.7|7966.1|7954.1|7962.2|7950.2|0
1731520350000|2024-11-13 17:52:30|7965.2|7953.2|7965.7|7953.7|7965.7|7953.7|7965.2|7953.2|0
1731520370000|2024-11-13 17:52:50|7966.2|7954.2|7964.7|7956.7|7966.2|7956.7|7964.2|7954.1|0
1731520380000|2024-11-13 17:53:00|7966.7|7954.7|7968.1|7956.1|7968.6|7956.6|7966.7|7954.7|0
1731520400000|2024-11-13 17:53:20|7966.1|7954.1|7966.1|7954.1|7966.1|7954.1|7966.1|7954.1|0
1731520420000|2024-11-13 17:53:40|7965.6|7953.6|7965.6|7953.6|7965.6|7953.6|7965.6|7953.6|0
1731520440000|2024-11-13 17:54:00|7965.1|7953.1|7965.1|7953.1|7965.1|7953.1|7965.1|7953.1|0
1731520450000|2024-11-13 17:54:10|7962.6|7950.6|7964.2|7952.2|7964.2|7952.7|7960.7|7950.6|0
1731520460000|2024-11-13 17:54:20|7963.2|7951.2|7962.1|7950.1|7964.1|7952.7|7960.7|7950.1|1
1731520470000|2024-11-13 17:54:30|7962.7|7954.1|7960.2|7952.2|7962.7|7954.1|7960.2|7949.7|0
1731520480000|2024-11-13 17:54:40|7961.6|7953.6|7961.6|7953.6|7961.6|7953.6|7961.6|7953.6|0
1731520490000|2024-11-13 17:54:50|7962.2|7950.2|7960.1|7952.1|7962.2|7952.1|7960.1|7950.2|0
1731520500000|2024-11-13 17:55:00|7959.7|7951.7|7962.2|7950.2|7962.2|7951.7|7959.1|7949.2|0
1731520510000|2024-11-13 17:55:10|7961.6|7953.6|7962.1|7950.1|7962.2|7953.6|7961.6|7950.1|0
1731520520000|2024-11-13 17:55:20|7961.6|7953.6|7961.6|7953.6|7961.7|7953.6|7958.7|7949.6|1
1731520530000|2024-11-13 17:55:30|7962.1|7954.1|7968.1|7956.1|7968.1|7956.1|7962.1|7954.1|0
1731520540000|2024-11-13 17:55:40|7966.6|7954.6|7966.6|7954.6|7966.6|7954.6|7966.6|7954.6|0
1731520560000|2024-11-13 17:56:00|7966.1|7954.1|7966.1|7954.1|7966.1|7954.1|7966.1|7954.1|0
1731520590000|2024-11-13 17:56:30|7964.1|7956.1|7964.1|7956.1|7964.1|7956.1|7964.1|7956.1|1
1731520600000|2024-11-13 17:56:40|7963.6|7955.6|7963.6|7955.6|7963.6|7955.6|7963.6|7955.6|0
1731520610000|2024-11-13 17:56:50|7961.2|7951.6|7961.1|7949.1|7961.2|7951.6|7961.1|7949.1|0
1731520620000|2024-11-13 17:57:00|7960.6|7948.6|7959.2|7947.2|7960.6|7948.6|7958.7|7946.7|0
1731520630000|2024-11-13 17:57:10|7956.7|7948.7|7955.2|7947.2|7956.7|7948.7|7955.2|7947.2|0
1731520640000|2024-11-13 17:57:20|7954.2|7948.2|7959.2|7947.2|7959.2|7948.2|7954.2|7946.7|0
1731520650000|2024-11-13 17:57:30|7956.7|7948.7|7960.6|7948.6|7961.1|7950.6|7956.7|7948.6|1
1731520660000|2024-11-13 17:57:40|7961.1|7949.1|7960.6|7948.6|7961.1|7949.1|7960.6|7948.6|0
1731520680000|2024-11-13 17:58:00|7961.1|7949.1|7961.1|7949.1|7961.1|7949.1|7961.1|7949.1|0
1731520690000|2024-11-13 17:58:10|7960.6|7948.6|7960.6|7948.6|7960.6|7948.6|7960.6|7948.6|0
1731520720000|2024-11-13 17:58:40|7958.6|7950.6|7955.7|7947.7|7960.6|7950.6|7955.7|7947.7|1
1731520730000|2024-11-13 17:58:50|7954.7|7948.7|7957.1|7951.1|7958.1|7951.1|7954.7|7948.7|0
1731520750000|2024-11-13 17:59:10|7958.1|7950.1|7953.1|7947.1|7958.1|7950.1|7953.1|7946.2|1
1731520760000|2024-11-13 17:59:20|7953.6|7947.6|7953.7|7945.7|7954.6|7947.6|7953.2|7945.2|0
1731520770000|2024-11-13 17:59:30|7953.6|7947.6|7951.2|7945.2|7953.6|7947.6|7951.2|7945.2|0
1731520780000|2024-11-13 17:59:40|7953.7|7945.7|7954.1|7946.1|7954.1|7946.1|7953.2|7945.2|1
1731520790000|2024-11-13 17:59:50|7954.2|7946.2|7956.6|7950.6|7958.1|7950.6|7953.7|7944.1|1
1731520800000|2024-11-13 18:00:00|7957.6|7949.6|7960.1|7952.1|7960.6|7952.6|7957.6|7949.6|6
1731520810000|2024-11-13 18:00:10|7959.1|7951.1|7957.1|7945.1|7959.1|7951.1|7957.1|7945.1|0
1731520820000|2024-11-13 18:00:20|7956.6|7944.6|7958.1|7946.1|7958.1|7946.1|7956.6|7944.6|1
1731520830000|2024-11-13 18:00:30||7950.1||7950.1||7950.1||7950.1|0
1731520860000|2024-11-13 18:01:00|7958.6|7950.6|7958.6|7950.6|7958.6|7950.6|7958.6|7950.6|0
1731520880000|2024-11-13 18:01:20|7958.1|7950.1|7960.6|7952.6|7960.6|7952.6|7958.1|7948.1|2
1731520890000|2024-11-13 18:01:30|7960.1|7954.1|7960.1|7952.1|7960.1|7954.1|7960.1|7952.1|0
1731520900000|2024-11-13 18:01:40|7958.6|7950.6|7958.1|7950.1|7960.6|7950.6|7958.1|7948.6|0
1731520920000|2024-11-13 18:02:00|7956.1|7948.1|7947.1|7935.1|7957.6|7948.1|7947.1|7935.1|1
1731520930000|2024-11-13 18:02:10|7946.6|7934.6|7948.1|7936.1|7948.1|7936.1|7946.6|7934.6|0
1731520940000|2024-11-13 18:02:20|7947.6|7939.6|7950.6|7938.6|7950.6|7939.6|7947.6|7938.6|1
1731520950000|2024-11-13 18:02:30|7950.1|7938.1|7949.6|7937.6|7950.1|7938.1|7949.1|7937.1|1
1731520960000|2024-11-13 18:02:40|7947.6|7939.6|7950.5|7942.5|7950.5|7942.5|7947.6|7939.6|0
1731521020000|2024-11-13 18:03:40|7950|7938|7950|7938|7950|7938|7950|7938|2
1731521030000|2024-11-13 18:03:50|7950.1|7938.1|7950.1|7938.1|7950.1|7938.1|7950.1|7938.1|0
1731521050000|2024-11-13 18:04:10|7950|7938|7950|7938|7950|7938|7950|7938|1
1731521070000|2024-11-13 18:04:30|7948.1|7936.1|7948.1|7936.1|7948.1|7936.1|7948.1|7936.1|0
1731521100000|2024-11-13 18:05:00|7944.6|7932.6|7944.6|7932.6|7944.6|7932.6|7944.6|7932.6|1
1731521110000|2024-11-13 18:05:10|7943.1|7931.1|7936.6|7924.6|7943.1|7931.1|7936.1|7924.1|3
1731521120000|2024-11-13 18:05:20|7938.1|7926.1|7940.5|7928.5|7940.5|7928.5|7938.1|7926.1|1
1731521140000|2024-11-13 18:05:40|7941|7929|7941|7929|7941|7929|7941|7929|0
1731521150000|2024-11-13 18:05:50|7941.4|7929.4|7941|7929|7941.4|7929.4|7938.6|7926.6|0
1731521160000|2024-11-13 18:06:00|7940.5|7928.5|7940.5|7928.5|7941.5|7929.5|7940.5|7928.5|0
1731521170000|2024-11-13 18:06:10|7941.5|7929.5|7939|7931|7941.5|7931|7939|7929|1
1731521190000|2024-11-13 18:06:30|7940.5|7932.5|7935.5|7923.5|7940.5|7932.5|7935.5|7923.5|0
1731521200000|2024-11-13 18:06:40|7936|7924|7939.5|7927.5|7939.5|7927.5|7936|7924|0
1731521220000|2024-11-13 18:07:00|7940.5|7928.5|7939|7927|7940.5|7928.5|7939|7927|0
1731521230000|2024-11-13 18:07:10|7938.5|7926.5|7938.5|7926.5|7939.9|7927.9|7934.1|7922.1|0
1731521240000|2024-11-13 18:07:20|7938.1|7926.1|7940|7928|7940|7928|7938.1|7926.1|0
1731521260000|2024-11-13 18:07:40|7940.5|7928.5|7941|7929|7941|7929|7940.5|7928.5|0
1731521290000|2024-11-13 18:08:10|7940|7928|7940|7928|7940|7928|7940|7928|0
1731521300000|2024-11-13 18:08:20|7941|7929|7942|7930|7942|7930|7941|7929|0
1731521310000|2024-11-13 18:08:30|7941.5|7929.5|7942|7930|7942|7930|7941.5|7929.5|0
1731521320000|2024-11-13 18:08:40|7942.5|7934.5|7942.5|7934.5|7942.5|7934.5|7942.5|7934.5|0
1731521330000|2024-11-13 18:08:50|7943|7931|7943|7931|7943|7931|7943|7931|0
1731521340000|2024-11-13 18:09:00|7943.5|7931.5|7943.5|7931.5|7943.5|7931.5|7943.5|7931.5|0
1731521350000|2024-11-13 18:09:10|7944|7932|7944|7932|7944|7932|7944|7932|0
1731521360000|2024-11-13 18:09:20|7943|7931|7943|7931|7943|7931|7943|7931|2
1731521380000|2024-11-13 18:09:40|7942.5|7930.5|7942.5|7930.5|7942.5|7930.5|7942.5|7930.5|0
1731521410000|2024-11-13 18:10:10|7943|7931|7943|7931|7943|7931|7943|7931|0
1731521430000|2024-11-13 18:10:30|7942.9|7930.9|7941.5|7929.5|7942.9|7930.9|7941.5|7929.5|0
1731521440000|2024-11-13 18:10:40|7942|7930|7942|7930|7942|7930|7942|7930|0
1731521460000|2024-11-13 18:11:00|7941.5|7929.5|7940.5|7928.5|7941.5|7929.5|7940.5|7928.5|0
1731521470000|2024-11-13 18:11:10|7939|7927|7939|7927|7939|7927|7939|7927|0
1731521480000|2024-11-13 18:11:20|7938|7926|7936.5|7928.5|7938|7928.5|7936.5|7926|0
1731521520000|2024-11-13 18:12:00|7938.5|7926.5|7938.5|7926.5|7938.5|7926.5|7938|7926|0
1731521530000|2024-11-13 18:12:10|7938.9|7926.9|7933.5|7921.5|7938.9|7926.9|7928.1|7916.1|0
1731521540000|2024-11-13 18:12:20|7934|7922|7934.1|7922.1|7934.1|7922.1|7934|7922|0
1731521560000|2024-11-13 18:12:40|7934.5|7922.5|7934.5|7922.5|7934.5|7922.5|7934.5|7922.5|0
1731521600000|2024-11-13 18:13:20|7930.6|7922.6|7930.6|7922.6|7930.6|7922.6|7930.6|7922.6|0
1731521610000|2024-11-13 18:13:30|7932.6|7920.6|7932.6|7920.6|7932.6|7922.1|7930.1|7920.1|1
1731521620000|2024-11-13 18:13:40|7932.1|7920.1|7932.1|7920.1|7932.1|7920.1|7932.1|7920.1|0
1731521630000|2024-11-13 18:13:50|7930.6|7922.6|7933.1|7921.1|7933.1|7922.6|7930.6|7921.1|0
1731521640000|2024-11-13 18:14:00|7934.6|7922.6|7932.6|7924.6|7934.6|7924.6|7932.6|7922.6|0
1731521650000|2024-11-13 18:14:10|7933.1|7925.1|7933.1|7925.1|7933.1|7925.1|7933.1|7925.1|0
1731521660000|2024-11-13 18:14:20|7935.6|7923.6|7940|7928|7940.5|7928.5|7935.6|7923.6|0
1731521670000|2024-11-13 18:14:30|7941.5|7932|7941.5|7929.5|7941.5|7932|7941.5|7929.5|0
1731521680000|2024-11-13 18:14:40|7941|7929|7941|7929|7941|7929|7941|7929|0
1731521690000|2024-11-13 18:14:50|7940|7928|7940|7928|7940|7928|7939.5|7927.5|0
1731521700000|2024-11-13 18:15:00|7940.5|7928.5|7940.5|7928.5|7940.5|7928.5|7940.5|7928.5|0
1731521760000|2024-11-13 18:16:00|7939.5|7931.5|7939.5|7931.5|7939.5|7931.5|7939.5|7931.5|0
1731521800000|2024-11-13 18:16:40|7940|7932|7940|7932|7940|7932|7940|7932|0
1731521810000|2024-11-13 18:16:50|7941|7935|7945|7933|7945|7935.5|7941|7933|5
1731521850000|2024-11-13 18:17:30|7943.5|7935.5|7948|7936|7948|7936|7943.5|7935|0
1731521860000|2024-11-13 18:17:40|7947.5|7935.5|7944.5|7936.5|7948|7937.5|7944.5|7935.5|0
1731521870000|2024-11-13 18:17:50|7946.5|7934.5|7946.5|7934.5|7946.5|7934.5|7946.5|7934.5|0
1731521880000|2024-11-13 18:18:00|7947.5|7935.5|7947.5|7935.5|7947.5|7935.5|7947.5|7935.5|0
1731521890000|2024-11-13 18:18:10|7947|7935|7946|7934|7947|7935|7945|7933|1
1731521900000|2024-11-13 18:18:20|7946.5|7934.5|7946.5|7934.5|7946.5|7934.5|7946.5|7934.5|1
1731521920000|2024-11-13 18:18:40|7943.5|7935.5|7945.5|7933.5|7945.5|7935.5|7943.5|7933|0
1731521980000|2024-11-13 18:19:40|7945|7933|7945|7933|7945|7933|7945|7933|0
1731521990000|2024-11-13 18:19:50|7944.5|7932.5|7944.5|7932.5|7944.5|7932.5|7943.5|7931.5|1
1731522000000|2024-11-13 18:20:00|7943.5|7931.5|7943|7931|7943.5|7931.5|7943|7931|0
1731522010000|2024-11-13 18:20:10|7942.5|7930.5|7942.5|7930.5|7942.5|7930.5|7942.5|7930.5|0
1731522040000|2024-11-13 18:20:40|7940.5|7932.5|7938.5|7926.5|7942.5|7932.5|7938.5|7926.5|0
1731522050000|2024-11-13 18:20:50|7938.1|7926.1|7942.5|7930.5|7942.5|7930.5|7938.1|7926.1|0
1731522080000|2024-11-13 18:21:20|7941|7933|7941|7933|7941|7933|7941|7933|0
1731522090000|2024-11-13 18:21:30|7940.5|7932.5|7940.5|7932.5|7940.5|7932.5|7940.5|7932.5|0
1731522110000|2024-11-13 18:21:50|7942|7930|7942|7930|7942|7930|7942|7930|0
1731522120000|2024-11-13 18:22:00|7939.5|7931.5|7939.5|7931.5|7939.5|7931.5|7939.5|7931.5|0
1731522160000|2024-11-13 18:22:40|7940|7932|7940|7932|7940|7932|7940|7932|0
1731522180000|2024-11-13 18:23:00|7939.5|7931.5|7939.5|7931.5|7939.5|7931.5|7939.5|7931.5|0
1731522210000|2024-11-13 18:23:30|7941|7929|7937.5|7925.5|7941|7929|7937.5|7925.5|0
1731522220000|2024-11-13 18:23:40|7938|7926|7937|7925|7938.5|7926.5|7937|7925|0
1731522230000|2024-11-13 18:23:50|7936.5|7924.5|7937|7925|7937|7925|7936.5|7924.5|0
1731522240000|2024-11-13 18:24:00|7938|7926|7936|7924|7938|7928|7935|7923|1
1731522250000|2024-11-13 18:24:10|7934|7926|7934|7926|7936|7926|7934|7923.5|0
1731522260000|2024-11-13 18:24:20|7936|7924|7938|7930|7938|7930|7934|7924|1
1731522270000|2024-11-13 18:24:30|7937.5|7929.5|7942|7930|7943.5|7931.5|7937.5|7929.5|0
1731522280000|2024-11-13 18:24:40|7942.5|7930.5|7939|7927|7942.5|7930.5|7938|7927|0
1731522290000|2024-11-13 18:24:50|7937|7929|7934|7922|7938.5|7929|7933.5|7921.5|0
1731522300000|2024-11-13 18:25:00|7933|7921|7933.5|7921.5|7933.5|7921.5|7933|7921|0
1731522310000|2024-11-13 18:25:10|7934|7922|7937|7925|7937|7927|7934|7922|0
1731522320000|2024-11-13 18:25:20|7937.1|7925.1|7939|7931|7939|7931|7937.1|7925.1|0
1731522340000|2024-11-13 18:25:40|7942|7930|7945|7933|7945|7935|7942|7930|0
1731522360000|2024-11-13 18:26:00|7943|7935|7949|7937|7949|7937|7943|7933.5|0
1731522370000|2024-11-13 18:26:10|||||||||1
1731522420000|2024-11-13 18:27:00|7947.5|7939.5|7947.5|7939.5|7947.5|7939.5|7947.5|7939.5|0
1731522430000|2024-11-13 18:27:10|7948|7940|7954|7942|7954|7942|7948|7938.1|0
1731522440000|2024-11-13 18:27:20|7954.5|7942.5|7954.5|7942.5|7954.5|7942.5|7954|7942|0
1731522450000|2024-11-13 18:27:30|7955.5|7943.5|7953.5|7941.5|7955.5|7945.5|7952.5|7941.5|1
1731522460000|2024-11-13 18:27:40|7953|7941|7952|7940|7953.5|7941.5|7952|7940|0
1731522470000|2024-11-13 18:27:50|7951|7939|7944|7932|7951|7939|7944|7932|0
1731522480000|2024-11-13 18:28:00|7943|7931|7943|7931|7943|7931|7943|7931|0
1731522490000|2024-11-13 18:28:10|7944|7932|7940.6|7928.6|7944|7932|7940.6|7928.6|29
1731522500000|2024-11-13 18:28:20|7939.1|7927.1|7939.1|7927.1|7939.1|7930.6|7937.6|7925.6|0
1731522510000|2024-11-13 18:28:30|7937.1|7929.1|7938.1|7926.1|7940.6|7929.2|7935.2|7926.1|0
1731522520000|2024-11-13 18:28:40|7938.6|7926.6|7939.1|7927.1|7939.1|7927.1|7938.6|7926.6|0
1731522530000|2024-11-13 18:28:50|7938.6|7930.6|7937.6|7931.6|7938.6|7931.6|7937.6|7930.6|0
1731522540000|2024-11-13 18:29:00|7938.6|7930.6|7937.6|7925.6|7938.6|7930.6|7936.1|7924.1|0
1731522550000|2024-11-13 18:29:10|7937.7|7925.7|7937.7|7925.7|7938.2|7926.2|7937.2|7925.2|0
1731522560000|2024-11-13 18:29:20|7937.6|7925.6|7935.2|7923.2|7937.7|7925.7|7935.2|7923.2|12
1731522570000|2024-11-13 18:29:30|7934.7|7922.7|7936.1|7924.1|7936.1|7924.1|7934.7|7922.7|0
1731522580000|2024-11-13 18:29:40|7935.7|7923.7|7934.6|7922.6|7935.7|7923.7|7933.2|7921.2|0
1731522590000|2024-11-13 18:29:50|7934.7|7922.7|7942.1|7930.1|7943.1|7931.1|7934.7|7922.7|3
1731577510000|2024-11-14 09:45:10|8027.9|8015.9|8037.9|8025.9|8037.9|8025.9|8023.9|8011.9|1
1731577520000|2024-11-14 09:45:20|8039.3|8027.3|8032.4|8020.4|8040.3|8028.3|8031.4|8019.4|1
1731577530000|2024-11-14 09:45:30|8032.3|8020.3|8036.9|8024.9|8039.3|8027.3|8031.9|8019.9|1
1731577540000|2024-11-14 09:45:40|8041.8|8029.8|8049.4|8037.4|8049.4|8037.4|8041.8|8029.8|1
1731577550000|2024-11-14 09:45:50|8049.9|8037.9|8053.9|8041.9|8053.9|8041.9|8048.4|8036.4|0
1731577560000|2024-11-14 09:46:00|8055.4|8043.4|8054.9|8042.9|8073.8|8061.8|8049.4|8037.4|3
1731577570000|2024-11-14 09:46:10|8055.4|8043.4|8070|8058|8070|8058|8054.9|8042.9|2
1731577580000|2024-11-14 09:46:20|8070.5|8058.5|8075|8063|8075|8063|8070.5|8058.5|0
1731577590000|2024-11-14 09:46:30|8074|8062|8068.5|8056.5|8074|8062|8062.9|8050.9|12
1731577600000|2024-11-14 09:46:40|8068.4|8056.4|8076.8|8064.8|8076.8|8064.8|8065.9|8053.9|0
1731577610000|2024-11-14 09:46:50|8076.9|8064.9|8086.4|8074.4|8086.4|8074.4|8075.4|8063.4|1
1731577620000|2024-11-14 09:47:00|8086.3|8074.3|8068.9|8056.9|8086.3|8074.3|8068.9|8056.9|0
1731577630000|2024-11-14 09:47:10|8069.4|8057.4|8069.4|8057.4|8069.4|8057.4|8069.4|8057.4|0
1731577640000|2024-11-14 09:47:20|8060.4|8048.4|8054.9|8042.9|8061.4|8049.4|8048.9|8036.9|0
1731577650000|2024-11-14 09:47:30|8057.4|8045.4|8060.9|8048.9|8060.9|8048.9|8057.4|8045.4|0
1731577660000|2024-11-14 09:47:40|8060.8|8048.8|8059.4|8047.4|8060.8|8048.8|8055.9|8043.9|0
1731577670000|2024-11-14 09:47:50|8059.9|8047.9|8059.4|8047.4|8059.9|8047.9|8059.4|8047.4|1
1731577680000|2024-11-14 09:48:00|8060.4|8048.4|8059.9|8047.9|8060.9|8048.9|8054.4|8042.4|0
1731577690000|2024-11-14 09:48:10|8058.9|8046.9|8054.9|8042.9|8058.9|8046.9|8054.9|8042.9|0
1731577700000|2024-11-14 09:48:20|8058.4|8046.4|8058.9|8046.9|8062.3|8050.3|8058.4|8046.4|0
1731577710000|2024-11-14 09:48:30|8057.9|8045.9|8039.4|8027.4|8058.4|8046.4|8039.4|8027.4|0
1731577720000|2024-11-14 09:48:40|8038.4|8026.4|8044.9|8032.9|8045.8|8033.8|8019.8|8007.8|1
1731577730000|2024-11-14 09:48:50|8044.8|8032.8|8041.4|8029.4|8044.8|8032.8|8039.9|8027.9|0
1731577740000|2024-11-14 09:49:00|8041.9|8029.9|8046.4|8034.4|8046.4|8034.4|8041.9|8029.9|0
1731577750000|2024-11-14 09:49:10|8045.9|8033.9|8044.4|8032.4|8045.9|8033.9|8044.4|8032.4|0
1731577760000|2024-11-14 09:49:20|8045.9|8033.9|8046.9|8034.9|8046.9|8034.9|8045.9|8033.9|0
1731577770000|2024-11-14 09:49:30|8045.9|8033.9|8046.9|8034.9|8046.9|8034.9|8045.9|8033.9|2
1731577780000|2024-11-14 09:49:40|8047|8035|8051.5|8039.5|8051.5|8039.5|8047|8035|0
1731577800000|2024-11-14 09:50:00|8051.4|8039.4|8050|8038|8051.4|8039.4|8050|8038|0
1731577820000|2024-11-14 09:50:20|8049.9|8037.9|8048|8036|8049.9|8037.9|8047.5|8035.5|0
1731577830000|2024-11-14 09:50:30|8047.5|8035.5|8048.5|8036.5|8048.5|8036.5|8047.5|8035.5|0
1731577840000|2024-11-14 09:50:40|8048.4|8036.4|8046|8034|8049|8037|8045.5|8033.5|2
1731577860000|2024-11-14 09:51:00|8045.9|8033.9|8047.9|8035.9|8049.4|8037.4|8045.9|8033.9|0
1731577870000|2024-11-14 09:51:10|8048|8036|8048|8036|8048|8036|8048|8036|0
1731577880000|2024-11-14 09:51:20|8047.9|8035.9|8045|8033|8047.9|8035.9|8045|8033|0
1731577900000|2024-11-14 09:51:40|8046|8034|8041.5|8029.5|8046|8034|8041|8029|0
1731577910000|2024-11-14 09:51:50|8042.5|8030.5|8042.5|8030.5|8042.5|8030.5|8042.5|8030.5|0
1731577920000|2024-11-14 09:52:00|8042.6|8030.6|8046.5|8034.5|8049|8037|8042.6|8030.6|1
1731577930000|2024-11-14 09:52:10|8049.5|8037.5|8049|8037|8049.5|8037.5|8049|8037|0
1731577950000|2024-11-14 09:52:30|8052.5|8040.5|8053|8041|8054.5|8042.5|8052|8040|0
1731577960000|2024-11-14 09:52:40|8054.5|8042.5|8063.5|8051.5|8064.9|8052.9|8054.5|8042.5|0
1731577970000|2024-11-14 09:52:50|8065.5|8053.5|8057.5|8045.5|8065.5|8053.5|8057.5|8045.5|0
1731577980000|2024-11-14 09:53:00|8059|8047|8067.5|8055.5|8068.5|8056.5|8059|8047|0
1731577990000|2024-11-14 09:53:10|8067|8055|8067|8055|8067|8055|8067|8055|1
1731578000000|2024-11-14 09:53:20|8066.5|8054.5|8066|8054|8066.5|8054.5|8065.5|8053.5|0
1731578010000|2024-11-14 09:53:30|8065.5|8053.5|8066|8054|8066|8054|8065.5|8053.5|0
1731578020000|2024-11-14 09:53:40|8067|8055|8070|8058|8070|8058|8066|8054|0
1731578030000|2024-11-14 09:53:50|8070.5|8058.5|8070.9|8058.9|8071|8059|8070.5|8058.5|0
1731578040000|2024-11-14 09:54:00|8068|8056|8063.1|8051.1|8068.5|8056.5|8063|8051|0
1731578050000|2024-11-14 09:54:10|8066.5|8054.5|8065|8053|8066.5|8054.5|8064|8052|0
1731578060000|2024-11-14 09:54:20|8064|8052|8064.5|8052.5|8064.5|8052.5|8064|8052|0
1731578080000|2024-11-14 09:54:40|8064|8052|8060.5|8048.5|8064|8052|8060.5|8048.5|0
1731578090000|2024-11-14 09:54:50|8060|8048|8052.5|8040.5|8060|8048|8050|8038|0
1731578100000|2024-11-14 09:55:00|8052.4|8040.4|8046|8034|8052.4|8040.4|8046|8034|0
1731578120000|2024-11-14 09:55:20|8045|8033|8044.5|8032.5|8045.5|8033.5|8044.5|8032.5|0
1731578130000|2024-11-14 09:55:30|8045.5|8033.5|8044|8032|8045.5|8033.5|8043.5|8031.5|0
1731578140000|2024-11-14 09:55:40|8043.5|8031.5|8038.4|8026.4|8047.5|8035.5|8038.4|8026.4|0
1731578150000|2024-11-14 09:55:50|8036.5|8024.5|8028.5|8016.5|8036.5|8024.5|8028.5|8016.5|1
1731578160000|2024-11-14 09:56:00|8028|8016|8030.5|8018.5|8030.5|8018.5|8027.9|8015.9|0
1731578170000|2024-11-14 09:56:10|8031.4|8019.4|8031|8019|8031.5|8019.5|8031|8019|0
1731578180000|2024-11-14 09:56:20|8032|8020|8031.5|8019.5|8032|8020|8031.5|8019.5|0
1731578210000|2024-11-14 09:56:50|8032.5|8020.5|8018.5|8006.5|8034|8022|8018.5|8006.5|0
1731578220000|2024-11-14 09:57:00|8020|8008|8015|8003|8020|8008|8012|8000|0
1731578230000|2024-11-14 09:57:10|8014.5|8002.5|8013|8001|8015.5|8003.5|8013|8001|0
1731578240000|2024-11-14 09:57:20|8010.5|7998.5|8011|7999|8012|8000|8010.5|7998.5|0
1731578250000|2024-11-14 09:57:30|8010.9|7998.9|8033|8021|8033|8021|8008.5|7996.5|2
1731578260000|2024-11-14 09:57:40|8032|8020|8028|8016|8032|8020|8026.5|8014.5|0
1731578270000|2024-11-14 09:57:50|8027.9|8015.9|8032.5|8020.5|8032.5|8020.5|8026.5|8014.5|0
1731578280000|2024-11-14 09:58:00|8032.4|8020.4|8018|8006|8032.4|8020.4|8018|8006|0
1731578290000|2024-11-14 09:58:10|8016|8004|8016.5|8004.5|8016.5|8004.5|8016|8004|0
1731578300000|2024-11-14 09:58:20|8014|8002|8014|8002|8014|8002|8014|8002|0
1731578310000|2024-11-14 09:58:30|8013.5|8001.5|8012.5|8000.5|8014.5|8002.5|8012|8000|0
1731578320000|2024-11-14 09:58:40|8011|7999|8013.5|8001.5|8013.5|8001.5|8011|7999|0
1731578330000|2024-11-14 09:58:50|8013.4|8001.4|8014.9|8002.9|8014.9|8002.9|8011.5|7999.5|0
1731578340000|2024-11-14 09:59:00|8012.5|8000.5|8014.5|8002.5|8014.5|8002.5|8012.5|8000.5|0
1731578350000|2024-11-14 09:59:10|8013.4|8001.4|8012.5|8000.5|8013.4|8001.4|8012.5|8000.5|0
1731578360000|2024-11-14 09:59:20|8012|8000|8012.5|8000.5|8012.5|8000.5|8012|8000|0
1731578370000|2024-11-14 09:59:30|8014|8002|8013|8001|8014|8002|8013|8001|0
1731578380000|2024-11-14 09:59:40|8013.5|8001.5|8011.5|7999.5|8013.5|8001.5|8011.5|7999.5|0
1731578390000|2024-11-14 09:59:50|8012|8000|8020|8008|8020|8008|8012|8000|0
1731578400000|2024-11-14 10:00:00|8019.9|8007.9|8015|8003|8019.9|8007.9|8015|8003|0
1731578410000|2024-11-14 10:00:10|8014.5|8002.5|8018|8006|8018.5|8006.5|8011.5|7999.5|0
1731578420000|2024-11-14 10:00:20|8019|8007|8018.5|8006.5|8023|8011|8018|8006|0
1731578430000|2024-11-14 10:00:30|8020|8008|8020|8008|8020|8008|8020|8008|0
1731578440000|2024-11-14 10:00:40|8020.5|8008.5|8010|7998|8020.5|8008.5|8009.5|7997.5|0
1731578450000|2024-11-14 10:00:50|8009.5|7997.5|8011|7999|8013|8001|8009.5|7997.5|0
1731578460000|2024-11-14 10:01:00|8011.5|7999.5|8005.5|7993.5|8013|8001|8005.5|7993.5|1
1731578490000|2024-11-14 10:01:30|8006.5|7994.5|8007|7995|8007|7995|8006.5|7994.5|0
1731578500000|2024-11-14 10:01:40|8004|7992|7980|7968|8004|7992|7980|7968|0
1731578510000|2024-11-14 10:01:50|7982.5|7970.5|7982.5|7970.5|7982.5|7970.5|7982.5|7970.5|0
1731578520000|2024-11-14 10:02:00|7985|7973|7989|7977|7989|7977|7985|7973|0
1731578530000|2024-11-14 10:02:10|7988.9|7976.9|7988.5|7976.5|7988.9|7976.9|7983.5|7971.5|0
1731578540000|2024-11-14 10:02:20|7988|7976|7988|7976|7988|7976|7988|7976|0
1731578550000|2024-11-14 10:02:30|7988.5|7976.5|7988.5|7976.5|7989|7977|7988.5|7976.5|0
1731578570000|2024-11-14 10:02:50|7987|7975|7987|7975|7988|7976|7983|7971|0
1731578580000|2024-11-14 10:03:00|7983.5|7971.5|7982|7970|7983.5|7971.5|7982|7970|0
1731578610000|2024-11-14 10:03:30|7982.5|7970.5|7984.5|7972.5|7984.5|7972.5|7982.5|7970.5|0
1731578630000|2024-11-14 10:03:50|7985.5|7973.5|7986|7974|7986|7974|7984.5|7972.5|0
1731578640000|2024-11-14 10:04:00|7985.5|7973.5|7983.5|7971.5|7985.9|7973.9|7983.5|7971.5|0
1731578660000|2024-11-14 10:04:20|7983|7971|7982.9|7970.9|7983|7971|7982.9|7970.9|0
1731578670000|2024-11-14 10:04:30|7982|7970|7987.5|7975.5|7987.5|7975.5|7982|7970|0
1731578680000|2024-11-14 10:04:40|7990|7978|7990|7978|7990|7978|7990|7978|0
1731578690000|2024-11-14 10:04:50|7988|7976|7988.5|7976.5|7988.5|7976.5|7988|7976|0
1731578700000|2024-11-14 10:05:00|7989|7977|7989.5|7977.5|7989.5|7977.5|7989|7977|0
1731578710000|2024-11-14 10:05:10|7989|7977|7989|7977|7989|7977|7989|7977|0
1731578720000|2024-11-14 10:05:20|7992.5|7980.5|7996.5|7984.5|7996.5|7984.5|7992.5|7980.5|0
1731578730000|2024-11-14 10:05:30|7997|7985|7990.5|7978.5|7997|7985|7990|7978|0
1731578740000|2024-11-14 10:05:40|7990|7978|7990.5|7978.5|7992.5|7980.5|7988|7976|0
1731578750000|2024-11-14 10:05:50|7990.4|7978.4|7985|7973|7990.4|7978.4|7984.5|7972.5|0
1731578770000|2024-11-14 10:06:10|7986.5|7974.5|7970.5|7958.5|7986.5|7974.5|7970.5|7958.5|0
1731578780000|2024-11-14 10:06:20|7970.4|7958.4|7968|7956|7972|7960|7967|7955|0
1731578790000|2024-11-14 10:06:30|7968.5|7956.5|7971|7959|7971|7959|7968.5|7956.5|0
1731578800000|2024-11-14 10:06:40|7970.9|7958.9|7971.5|7959.5|7971.5|7959.5|7970.5|7958.5|0
1731578810000|2024-11-14 10:06:50|7971.4|7959.4|7971|7959|7971.4|7959.4|7971|7959|0
1731578820000|2024-11-14 10:07:00|7972|7960|7972.5|7960.5|7972.5|7960.5|7972|7960|0
1731578830000|2024-11-14 10:07:10|7975.5|7963.5|7975.5|7963.5|7975.5|7963.5|7975.5|7963.5|0
1731578840000|2024-11-14 10:07:20|7975.4|7963.4|7980.5|7968.5|7980.5|7968.5|7974.5|7962.5|0
1731578850000|2024-11-14 10:07:30|7982|7970|7982.5|7970.5|7982.5|7970.5|7981.5|7969.5|0
1731578860000|2024-11-14 10:07:40|7984|7972|7982.5|7970.5|7984|7972|7981|7969|0
1731578870000|2024-11-14 10:07:50|7977.5|7965.5|7973|7961|7977.5|7965.5|7973|7961|0
1731578880000|2024-11-14 10:08:00|7976.5|7964.5|7980|7968|7980.5|7968.5|7976.5|7964.5|0
1731578890000|2024-11-14 10:08:10|7980.5|7968.5|7981.5|7969.5|7981.5|7969.5|7980.5|7968.5|0
1731578900000|2024-11-14 10:08:20|7978.5|7966.5|7978|7966|7979|7967|7978|7966|0
1731578910000|2024-11-14 10:08:30|7981.5|7969.5|7980.5|7968.5|7981.5|7969.5|7980.5|7968.5|0
1731578930000|2024-11-14 10:08:50|7980.4|7968.4|7979.5|7967.5|7980.4|7968.4|7979.5|7967.5|0
1731578940000|2024-11-14 10:09:00|7979.4|7967.4|7979.4|7967.4|7979.4|7967.4|7979.4|7967.4|0
1731578950000|2024-11-14 10:09:10|7978.4|7966.4|7978.4|7966.4|7978.4|7966.4|7978.4|7966.4|0
1731578960000|2024-11-14 10:09:20|7972.9|7960.9|7973.9|7961.9|7973.9|7961.9|7972.9|7960.9|0
1731578970000|2024-11-14 10:09:30|7972.4|7960.4|7972.4|7960.4|7972.4|7960.4|7972.4|7960.4|0
1731578990000|2024-11-14 10:09:50|7971.4|7959.4|7968.9|7956.9|7971.4|7959.4|7968.9|7956.9|0
1731579000000|2024-11-14 10:10:00|7967.9|7955.9|7965.4|7953.4|7967.9|7955.9|7960.4|7948.4|0
1731579010000|2024-11-14 10:10:10|7967.9|7955.9|7967.4|7955.4|7967.9|7955.9|7967.4|7955.4|0
1731579020000|2024-11-14 10:10:20|7967.5|7955.5|7972.4|7960.4|7973.9|7961.9|7967.5|7955.5|0
1731579030000|2024-11-14 10:10:30|7981.9|7969.9|7991|7979|7991.9|7979.9|7981.9|7969.9|0
1731579040000|2024-11-14 10:10:40|7992.9|7980.9|7987.9|7975.9|7992.9|7980.9|7987.9|7975.9|0
1731579050000|2024-11-14 10:10:50|7987.4|7975.4|7983.4|7971.4|7987.4|7975.4|7983.4|7971.4|0
1731579060000|2024-11-14 10:11:00|7985.4|7973.4|7982.4|7970.4|7985.4|7973.4|7982.4|7970.4|0
1731579070000|2024-11-14 10:11:10|7981.9|7969.9|7982.4|7970.4|7982.4|7970.4|7981.9|7969.9|0
1731579080000|2024-11-14 10:11:20|7981.9|7969.9|7978.9|7966.9|7982|7970|7978.9|7966.9|0
1731579090000|2024-11-14 10:11:30|7979|7967|7981|7969|7981|7969|7979|7967|0
1731579100000|2024-11-14 10:11:40|7980.5|7968.5|7979.5|7967.5|7980.5|7968.5|7978|7966|0
1731579110000|2024-11-14 10:11:50|7978|7966|7980.5|7968.5|7981|7969|7978|7966|0
1731579120000|2024-11-14 10:12:00|7981|7969|7981|7969|7981|7969|7981|7969|0
1731579130000|2024-11-14 10:12:10|7971|7959|7972|7960|7972|7960|7970.5|7958.5|0
1731579140000|2024-11-14 10:12:20|7972.1|7960.1|7976|7964|7977.5|7965.5|7972.1|7960.1|0
1731579150000|2024-11-14 10:12:30|7975.5|7963.5|7987|7975|7989.5|7977.5|7975.5|7963.5|0
1731579160000|2024-11-14 10:12:40|7990|7978|7990.5|7978.5|7991.5|7979.5|7990|7978|0
1731579170000|2024-11-14 10:12:50|8002.5|7990.5|7997|7985|8003.5|7991.5|7993|7981|1
1731579180000|2024-11-14 10:13:00|7996.9|7984.9|7997|7985|7997|7985|7993|7981|0
1731579190000|2024-11-14 10:13:10|7994.5|7982.5|7986|7974|8001|7989|7986|7974|0
1731579200000|2024-11-14 10:13:20|7986.5|7974.5|7984.5|7972.5|7986.5|7974.5|7984.5|7972.5|0
1731579210000|2024-11-14 10:13:30|7985|7973|7988.5|7976.5|7988.5|7976.5|7981.5|7969.5|1
1731579220000|2024-11-14 10:13:40|7988|7976|7985|7973|7988|7976|7985|7973|0
1731579240000|2024-11-14 10:14:00|7985.5|7973.5|7985.5|7973.5|7985.5|7973.5|7985.5|7973.5|0
1731579270000|2024-11-14 10:14:30|7988|7976|7981|7969|7988|7976|7981|7969|0
1731579280000|2024-11-14 10:14:40|7980.5|7968.5|7980|7968|7980.5|7968.5|7980|7968|0
1731579290000|2024-11-14 10:14:50|7982.4|7970.4|7982.4|7970.4|7982.4|7970.4|7982.4|7970.4|0
1731579300000|2024-11-14 10:15:00|7981.9|7969.9|7981.9|7969.9|7981.9|7969.9|7981.9|7969.9|0
1731579310000|2024-11-14 10:15:10|7981|7969|7983.5|7971.5|7984|7972|7981|7969|0
1731579320000|2024-11-14 10:15:20|7984|7972|7981.5|7969.5|7985.4|7973.4|7981.5|7969.5|0
1731579330000|2024-11-14 10:15:30|7982.5|7970.5|7982|7970|7982.5|7970.5|7982|7970|0
1731579350000|2024-11-14 10:15:50|7984.9|7972.9|7984.9|7972.9|7984.9|7972.9|7984.9|7972.9|0
1731579360000|2024-11-14 10:16:00|7984.4|7972.4|7984.4|7972.4|7984.4|7972.4|7984.4|7972.4|0
1731579370000|2024-11-14 10:16:10|7984.5|7972.5|7987.5|7975.5|7988.4|7976.4|7984.5|7972.5|0
1731579390000|2024-11-14 10:16:30|7987|7975|7985.5|7973.5|7987|7975|7985.5|7973.5|0
1731579430000|2024-11-14 10:17:10|7986|7974|7986|7974|7986|7974|7986|7974|0
1731579440000|2024-11-14 10:17:20|7984|7972|7983|7971|7984.5|7972.5|7983|7971|0
1731579450000|2024-11-14 10:17:30|7983.5|7971.5|7983.5|7971.5|7983.5|7971.5|7983.5|7971.5|0
1731579460000|2024-11-14 10:17:40|7976.9|7964.9|7969.5|7957.5|7976.9|7964.9|7969.5|7957.5|0
1731579470000|2024-11-14 10:17:50|7969.4|7957.4|7966.5|7954.5|7969.4|7957.4|7966.5|7954.5|0
1731579480000|2024-11-14 10:18:00|7966.9|7954.9|7965.4|7953.4|7966.9|7954.9|7963.9|7951.9|0
1731579490000|2024-11-14 10:18:10|7970.4|7958.4|7970.4|7958.4|7970.4|7958.4|7970.4|7958.4|0
1731579500000|2024-11-14 10:18:20|7968.4|7956.4|7967.4|7955.4|7968.4|7956.4|7967.4|7955.4|0
1731579520000|2024-11-14 10:18:40|7967.5|7955.5|7967.4|7955.4|7967.9|7955.9|7967.4|7955.4|0
1731579550000|2024-11-14 10:19:10|7966.5|7954.5|7975.4|7963.4|7975.4|7963.4|7966.5|7954.5|0
1731579560000|2024-11-14 10:19:20|7977.9|7965.9|7988|7976|7988|7976|7977.9|7965.9|0
1731579570000|2024-11-14 10:19:30|7987.5|7975.5|7988.9|7976.9|7989|7977|7987.5|7975.5|0
1731579580000|2024-11-14 10:19:40|7989|7977|7988.5|7976.5|7993|7981|7988.5|7976.5|0
1731579590000|2024-11-14 10:19:50|7988.4|7976.4|7987.9|7975.9|7988.5|7976.5|7987.5|7975.5|0
1731579600000|2024-11-14 10:20:00|7986.9|7974.9|7981.9|7969.9|7986.9|7974.9|7981.9|7969.9|0
1731579610000|2024-11-14 10:20:10|7981.8|7969.8|7977.4|7965.4|7981.8|7969.8|7977.4|7965.4|0
1731579620000|2024-11-14 10:20:20|7977.9|7965.9|7977.9|7965.9|7977.9|7965.9|7977.9|7965.9|0
1731579630000|2024-11-14 10:20:30|7975.4|7963.4|7975.4|7963.4|7975.4|7963.4|7975.4|7963.4|0
1731579640000|2024-11-14 10:20:40|7975.9|7963.9|7975.9|7963.9|7976.4|7964.4|7975.4|7963.4|0
1731579650000|2024-11-14 10:20:50|7974.9|7962.9|7974.9|7962.9|7974.9|7962.9|7974.9|7962.9|0
1731579660000|2024-11-14 10:21:00|7974.4|7962.4|7973.9|7961.9|7974.4|7962.4|7973.4|7961.4|0
1731579690000|2024-11-14 10:21:30|7974|7962|7978.9|7966.9|7978.9|7966.9|7974|7962|0
1731579710000|2024-11-14 10:21:50|7976.9|7964.9|7977.9|7965.9|7977.9|7965.9|7976.9|7964.9|0
1731579730000|2024-11-14 10:22:10|7978|7966|7979.9|7967.9|7979.9|7967.9|7978|7966|0
1731579740000|2024-11-14 10:22:20|7980.4|7968.4|7980.4|7968.4|7980.4|7968.4|7980.4|7968.4|0
1731579750000|2024-11-14 10:22:30|7979.9|7967.9|7989.9|7977.9|7989.9|7977.9|7978.4|7966.4|1
1731579760000|2024-11-14 10:22:40|7989.4|7977.4|7989.4|7977.4|7989.4|7977.4|7989.4|7977.4|0
1731579770000|2024-11-14 10:22:50|7987.4|7975.4|7990.4|7978.4|7990.4|7978.4|7987.4|7975.4|0
1731579780000|2024-11-14 10:23:00|7990.9|7978.9|7988.9|7976.9|7990.9|7978.9|7988.9|7976.9|0
1731579790000|2024-11-14 10:23:10|7987.9|7975.9|7988.9|7976.9|7988.9|7976.9|7987.9|7975.9|0
1731579800000|2024-11-14 10:23:20|7982.4|7970.4|7977.4|7965.4|7982.4|7970.4|7977.4|7965.4|0
1731579810000|2024-11-14 10:23:30|7977.9|7965.9|7972.9|7960.9|7977.9|7965.9|7972.9|7960.9|0
1731579820000|2024-11-14 10:23:40|7965.4|7953.4|7965.4|7953.4|7965.4|7953.4|7965.4|7953.4|0
1731579830000|2024-11-14 10:23:50|7964.9|7952.9|7967.4|7955.4|7967.4|7955.4|7964.9|7952.9|0
1731579840000|2024-11-14 10:24:00|7966.9|7954.9|7973.9|7961.9|7974.9|7962.9|7966.9|7954.9|0
1731579850000|2024-11-14 10:24:10|7976.3|7964.3|7979.3|7967.3|7979.3|7967.3|7976.3|7964.3|0
1731579870000|2024-11-14 10:24:30|7979.8|7967.8|7976.9|7964.9|7979.8|7967.8|7976.8|7964.8|0
1731579880000|2024-11-14 10:24:40|7978.9|7966.9|7978.9|7966.9|7978.9|7966.9|7978.9|7966.9|0
1731579890000|2024-11-14 10:24:50|7981.4|7969.4|7981.4|7969.4|7981.4|7969.4|7981.4|7969.4|0
1731579910000|2024-11-14 10:25:10|7979.4|7967.4|7979.4|7967.4|7979.4|7967.4|7977.4|7965.4|0
1731579920000|2024-11-14 10:25:20|7976.4|7964.4|7979.4|7967.4|7979.4|7967.4|7976.4|7964.4|0
1731579930000|2024-11-14 10:25:30|7983.9|7971.9|7983.9|7971.9|7983.9|7971.9|7983.9|7971.9|0
1731579940000|2024-11-14 10:25:40|7983.4|7971.4|7983.4|7971.4|7983.4|7971.4|7983.4|7971.4|0
1731579950000|2024-11-14 10:25:50|7982.4|7970.4|7982.4|7970.4|7982.4|7970.4|7982.4|7970.4|0
1731579960000|2024-11-14 10:26:00|7983.9|7971.9|7984.9|7972.9|7984.9|7972.9|7983.9|7971.9|0
1731579980000|2024-11-14 10:26:20|7985.4|7973.4|7983.9|7971.9|7985.4|7973.4|7983.9|7971.9|0
1731579990000|2024-11-14 10:26:30|7983.4|7971.4|7978.4|7966.4|7983.4|7971.4|7978.4|7966.4|0
1731580010000|2024-11-14 10:26:50|7980.9|7968.9|7980.9|7968.9|7980.9|7968.9|7980.9|7968.9|0
1731580020000|2024-11-14 10:27:00|7982.9|7970.9|7982.9|7970.9|7982.9|7970.9|7982.9|7970.9|0
1731580030000|2024-11-14 10:27:10|7983.4|7971.4|7983.4|7971.4|7983.4|7971.4|7982.9|7970.9|0
1731580100000|2024-11-14 10:28:20|7982.9|7970.9|7982.9|7970.9|7982.9|7970.9|7982.9|7970.9|0
1731580110000|2024-11-14 10:28:30|7985.4|7973.4|7984.4|7972.4|7985.4|7973.4|7984.4|7972.4|0
1731580130000|2024-11-14 10:28:50|7983.9|7971.9|7984.9|7972.9|7984.9|7972.9|7983.9|7971.9|0
1731580160000|2024-11-14 10:29:20|7985.4|7973.4|7990.4|7978.4|7990.4|7978.4|7984.9|7972.9|0
1731580170000|2024-11-14 10:29:30|7998.9|7986.9|7998.9|7986.9|7998.9|7986.9|7998.9|7986.9|0
1731580180000|2024-11-14 10:29:40|7999.9|7987.9|8003.9|7991.9|8003.9|7991.9|7999.9|7987.9|0
1731580190000|2024-11-14 10:29:50|8005.9|7993.9|8003.9|7991.9|8005.9|7993.9|8003.9|7991.9|0
1731580200000|2024-11-14 10:30:00|8003.4|7991.4|8003.4|7991.4|8003.4|7991.4|8003.4|7991.4|0
1731580210000|2024-11-14 10:30:10|8004.4|7992.4|8011.9|7999.9|8011.9|7999.9|8004.4|7992.4|0
1731580220000|2024-11-14 10:30:20|8010.4|7998.4|8009.4|7997.4|8010.4|7998.4|8009.4|7997.4|0
1731580230000|2024-11-14 10:30:30|8009.3|7997.3|8004.4|7992.4|8009.3|7997.3|8003.9|7991.9|0
1731580240000|2024-11-14 10:30:40|8003.8|7991.8|8001.4|7989.4|8003.8|7991.8|8000.9|7988.9|0
1731580250000|2024-11-14 10:30:50|8000.9|7988.9|8000.9|7988.9|8000.9|7988.9|8000.9|7988.9|0
1731580260000|2024-11-14 10:31:00|8001.9|7989.9|8001.9|7989.9|8001.9|7989.9|8001.9|7989.9|0
1731580270000|2024-11-14 10:31:10|8002.4|7990.4|8002.4|7990.4|8002.4|7990.4|8002.4|7990.4|0
1731580280000|2024-11-14 10:31:20|8004.4|7992.4|8001.4|7989.4|8004.4|7992.4|8001.4|7989.4|0
1731580300000|2024-11-14 10:31:40|8000.9|7988.9|8000.9|7988.9|8000.9|7988.9|8000.9|7988.9|0
1731580330000|2024-11-14 10:32:10|8001.4|7989.4|8001.4|7989.4|8001.4|7989.4|8001.4|7989.4|0
1731580360000|2024-11-14 10:32:40|8004.4|7992.4|8006.9|7994.9|8007.9|7995.9|8004.4|7992.4|0
1731580370000|2024-11-14 10:32:50|8006.4|7994.4|8006.9|7994.9|8006.9|7994.9|8006.4|7994.4|0
1731580380000|2024-11-14 10:33:00|8009.4|7997.4|8007.4|7995.4|8009.4|7997.4|8006.4|7994.4|0
1731580400000|2024-11-14 10:33:20|8007.9|7995.9|8007.9|7995.9|8007.9|7995.9|8007.9|7995.9|0
1731580420000|2024-11-14 10:33:40|8013.4|8001.4|8007.4|7995.4|8013.4|8001.4|8004.4|7992.4|0
1731580450000|2024-11-14 10:34:10|8008.4|7996.4|8008.4|7996.4|8008.4|7996.4|8008.4|7996.4|0
1731580460000|2024-11-14 10:34:20|8009.9|7997.9|8020.9|8008.9|8020.9|8008.9|8009.9|7997.9|0
1731580470000|2024-11-14 10:34:30|8022.4|8010.4|8022.9|8010.9|8022.9|8010.9|8022.4|8010.4|0
1731580480000|2024-11-14 10:34:40|8023.4|8011.4|8023.4|8011.4|8023.4|8011.4|8023.4|8011.4|0
1731580490000|2024-11-14 10:34:50|8021.4|8009.4|8021.9|8009.9|8021.9|8009.9|8020.4|8008.4|0
1731580510000|2024-11-14 10:35:10|8022|8010|8022|8010|8022|8010|8022|8010|0
1731580520000|2024-11-14 10:35:20|8021|8009|8021.5|8009.5|8021.5|8009.5|8021|8009|0
1731580540000|2024-11-14 10:35:40|8022.5|8010.5|8022.5|8010.5|8022.5|8010.5|8022.5|8010.5|0
1731580550000|2024-11-14 10:35:50|8022.4|8010.4|8019.5|8007.5|8024.5|8012.5|8018|8006|0
1731580560000|2024-11-14 10:36:00|8020|8008|8018.5|8006.5|8020|8008|8018.5|8006.5|0
1731580570000|2024-11-14 10:36:10|8017.5|8005.5|8017.5|8005.5|8017.5|8005.5|8017.5|8005.5|0
1731580600000|2024-11-14 10:36:40|8018.5|8006.5|8018.5|8006.5|8019|8007|8018.5|8006.5|0
1731580610000|2024-11-14 10:36:50|8019|8007|8018|8006|8019|8007|8018|8006|0
1731580620000|2024-11-14 10:37:00|8017.5|8005.5|8017.5|8005.5|8017.5|8005.5|8017.5|8005.5|0
1731580640000|2024-11-14 10:37:20|8019|8007|8019|8007|8019|8007|8019|8007|0
1731580650000|2024-11-14 10:37:30|8016|8004|8016|8004|8016|8004|8016|8004|0
1731580660000|2024-11-14 10:37:40|8010|7998|8010|7998|8010|7998|8010|7998|0
1731580680000|2024-11-14 10:38:00|8011.5|7999.5|8011.5|7999.5|8011.5|7999.5|8011.5|7999.5|0
1731580690000|2024-11-14 10:38:10|8010|7998|8009|7997|8010|7998|8009|7997|0
1731580700000|2024-11-14 10:38:20|8008.5|7996.5|8008|7996|8008.5|7996.5|8008|7996|0
1731580710000|2024-11-14 10:38:30|8009.5|7997.5|8009.5|7997.5|8009.5|7997.5|8009.5|7997.5|0
1731580720000|2024-11-14 10:38:40|8008|7996|8008|7996|8008|7996|8008|7996|0
1731580730000|2024-11-14 10:38:50|8006|7994|8006|7994|8006|7994|8006|7994|0
1731580740000|2024-11-14 10:39:00|8005|7993|8005|7993|8005|7993|8005|7993|0
1731580760000|2024-11-14 10:39:20|8008|7996|8008|7996|8009|7997|8007.5|7995.5|0
1731580770000|2024-11-14 10:39:30|8008.5|7996.5|8011|7999|8011|7999|8008.5|7996.5|0
1731580780000|2024-11-14 10:39:40|8008.5|7996.5|8008.5|7996.5|8008.5|7996.5|8008.5|7996.5|0
1731580800000|2024-11-14 10:40:00|8009.5|7997.5|8009.5|7997.5|8010.5|7998.5|8009.5|7997.5|0
1731580810000|2024-11-14 10:40:10|8009.4|7997.4|8003.5|7991.5|8009.4|7997.4|8003.5|7991.5|0
1731580820000|2024-11-14 10:40:20|8002.5|7990.5|7994.5|7982.5|8002.5|7990.5|7990|7978|0
1731580830000|2024-11-14 10:40:30|7994|7982|7988.5|7976.5|7994|7982|7988|7976|0
1731580840000|2024-11-14 10:40:40|7985|7973|7985|7973|7985|7973|7985|7973|0
1731580850000|2024-11-14 10:40:50|7984.5|7972.5|7975|7963|7984.5|7972.5|7975|7963|0
1731580860000|2024-11-14 10:41:00|7974.5|7962.5|7974.5|7962.5|7974.5|7962.5|7974.5|7962.5|0
1731580870000|2024-11-14 10:41:10|7974|7962|7973.5|7961.5|7974|7962|7973|7961|0
1731580930000|2024-11-14 10:42:10|7980.5|7968.5|7979.4|7967.4|7980.5|7968.5|7979.4|7967.4|0
1731580950000|2024-11-14 10:42:30|7978|7966|7980|7968|7980|7968|7978|7966|0
1731580960000|2024-11-14 10:42:40|7979|7967|7979|7967|7979|7967|7979|7967|0
1731580970000|2024-11-14 10:42:50|7981.5|7969.5|7976.5|7964.5|7982.5|7970.5|7976.5|7964.5|0
1731580980000|2024-11-14 10:43:00|7977.5|7965.5|7977.5|7965.5|7977.5|7965.5|7977.5|7965.5|0
1731581000000|2024-11-14 10:43:20|7978|7966|7977.5|7965.5|7978|7966|7977.5|7965.5|0
1731581020000|2024-11-14 10:43:40|7986.5|7974.5|7987|7975|7987|7975|7986.5|7974.5|0
1731581030000|2024-11-14 10:43:50|7988|7976|7989.4|7977.4|7989.4|7977.4|7987.9|7975.9|0
1731581050000|2024-11-14 10:44:10|7988.5|7976.5|7988.9|7976.9|7989.9|7977.9|7988.5|7976.5|0
1731581060000|2024-11-14 10:44:20|7975.9|7963.9|7975.9|7963.9|7977.9|7965.9|7974.9|7962.9|0
1731581070000|2024-11-14 10:44:30|7975.4|7963.4|7973.4|7961.4|7975.4|7963.4|7973.4|7961.4|0
1731581080000|2024-11-14 10:44:40|7971.9|7959.9|7970.9|7958.9|7971.9|7959.9|7970.9|7958.9|0
1731581090000|2024-11-14 10:44:50|7970.4|7958.4|7970.4|7958.4|7970.4|7958.4|7970.4|7958.4|0
1731581110000|2024-11-14 10:45:10|7967.9|7955.9|7970.9|7958.9|7970.9|7958.9|7960.4|7948.4|0
1731581120000|2024-11-14 10:45:20|7973.9|7961.9|7972.9|7960.9|7973.9|7961.9|7972.9|7960.9|0
1731581140000|2024-11-14 10:45:40|7971.4|7959.4|7974.4|7962.4|7975.4|7963.4|7971.4|7959.4|0
1731581160000|2024-11-14 10:46:00|7972.4|7960.4|7971.9|7959.9|7972.4|7960.4|7968.4|7956.4|0
1731581170000|2024-11-14 10:46:10|7971.4|7959.4|7971.4|7959.4|7971.9|7959.9|7971.4|7959.4|0
1731581180000|2024-11-14 10:46:20|7971.9|7959.9|7971.9|7959.9|7971.9|7959.9|7971.9|7959.9|0
1731581200000|2024-11-14 10:46:40|7972.4|7960.4|7972.4|7960.4|7972.4|7960.4|7972.4|7960.4|0
1731581230000|2024-11-14 10:47:10|7972.9|7960.9|7972.9|7960.9|7972.9|7960.9|7972.9|7960.9|0
1731581240000|2024-11-14 10:47:20|7974.4|7962.4|7974.4|7962.4|7974.4|7962.4|7974.4|7962.4|0
1731581250000|2024-11-14 10:47:30|7976.4|7964.4|7975.9|7963.9|7977.4|7965.4|7975.9|7963.9|0
1731581260000|2024-11-14 10:47:40|7976.4|7964.4|7976.4|7964.4|7976.4|7964.4|7976.4|7964.4|0
1731581270000|2024-11-14 10:47:50|7974.9|7962.9|7975.4|7963.4|7975.4|7963.4|7974.9|7962.9|0
1731581280000|2024-11-14 10:48:00|7976.4|7964.4|7976.4|7964.4|7976.4|7964.4|7976.4|7964.4|0
1731581300000|2024-11-14 10:48:20|7976.9|7964.9|7976.9|7964.9|7976.9|7964.9|7976.9|7964.9|0
1731581310000|2024-11-14 10:48:30|7977.9|7965.9|7975.3|7963.3|7977.9|7966.3|7972.3|7963.3|2
1731581320000|2024-11-14 10:48:40|7972.9|7960.9|7972.9|7960.9|7972.9|7960.9|7972.9|7960.9|0
1731581330000|2024-11-14 10:48:50|7973.9|7961.9|7973.9|7961.9|7973.9|7961.9|7973.9|7961.9|0
1731581390000|2024-11-14 10:49:50|7971.9|7959.9|7972.8|7960.8|7972.8|7960.8|7971.9|7959.9|3
1731581400000|2024-11-14 10:50:00|7972.9|7960.9|7973.4|7961.4|7973.4|7961.4|7972.9|7960.9|0
1731581410000|2024-11-14 10:50:10|7976.4|7964.4|7976.4|7964.4|7976.4|7964.4|7976.4|7964.4|0
1731581470000|2024-11-14 10:51:10|7977.4|7965.4|7972.4|7960.4|7977.4|7965.4|7972.4|7960.4|2
1731581490000|2024-11-14 10:51:30|7985.4|7973.4|7985.9|7973.9|7986.4|7974.4|7985.4|7973.4|1
1731581500000|2024-11-14 10:51:40|7986.9|7974.9|7994.9|7982.9|7994.9|7982.9|7986.9|7974.9|0
1731581510000|2024-11-14 10:51:50|7995.4|7983.4|7995.4|7983.4|7996.4|7984.4|7991.9|7979.9|0
1731581520000|2024-11-14 10:52:00|7996.4|7984.4|7996.4|7984.4|7996.4|7984.4|7996.4|7984.4|0
1731581530000|2024-11-14 10:52:10|7995.4|7983.4|8000.4|7988.4|8000.4|7988.4|7995.4|7983.4|0
1731581540000|2024-11-14 10:52:20|8004.4|7992.4|8002.9|7990.9|8004.4|7992.4|8001.4|7989.4|0
1731581550000|2024-11-14 10:52:30|8001.4|7989.4|8008.9|7996.9|8008.9|7996.9|8001.4|7989.4|0
1731581560000|2024-11-14 10:52:40|8009.4|7997.4|8004.9|7992.9|8009.4|7997.4|8003.9|7991.9|0
1731581570000|2024-11-14 10:52:50|8003.9|7991.9|8003.9|7991.9|8003.9|7991.9|8003.9|7991.9|0
1731581580000|2024-11-14 10:53:00|8003.4|7991.4|8000.9|7988.9|8003.4|7991.4|8000.4|7988.4|0
1731581590000|2024-11-14 10:53:10|8000.4|7988.4|8006.4|7994.4|8008.4|7996.4|8000.4|7988.4|1
1731581600000|2024-11-14 10:53:20|8004.9|7992.9|8002.9|7990.9|8004.9|7992.9|8002.9|7990.9|0
1731581610000|2024-11-14 10:53:30|8002.4|7990.4|8014.4|8002.4|8014.4|8002.4|8001.4|7989.4|0
1731581620000|2024-11-14 10:53:40|8014.9|8002.9|8021.9|8009.9|8021.9|8009.9|8014.9|8002.9|0
1731581630000|2024-11-14 10:53:50|8023.4|8011.4|8014.4|8002.4|8023.4|8011.4|8014.4|8002.4|0
1731581640000|2024-11-14 10:54:00|8014.9|8002.9|8015.9|8003.9|8015.9|8003.9|8014.9|8002.9|0
1731581650000|2024-11-14 10:54:10|8016.4|8004.4|8017.4|8005.4|8017.9|8005.9|8016.4|8004.4|0
1731581680000|2024-11-14 10:54:40|8017.9|8005.9|8024.4|8012.4|8025.9|8013.9|8017.9|8005.9|0
1731581690000|2024-11-14 10:54:50|8024.9|8012.9|8031.9|8019.9|8031.9|8019.9|8023.9|8011.9|0
1731581700000|2024-11-14 10:55:00|8030.9|8018.9|8033.9|8021.9|8033.9|8021.9|8030.9|8018.9|0
1731581710000|2024-11-14 10:55:10|8033.8|8021.8|8027.9|8015.9|8033.8|8021.8|8027.9|8015.9|0
1731581720000|2024-11-14 10:55:20|8027.4|8015.4|8027.4|8015.4|8027.4|8015.4|8027.4|8015.4|0
1731581730000|2024-11-14 10:55:30|8029.4|8017.4|8031.9|8019.9|8034.9|8022.9|8029.4|8017.4|0
1731581740000|2024-11-14 10:55:40|8032.4|8020.4|8028.3|8016.3|8032.4|8020.4|8028.3|8016.3|1
1731581750000|2024-11-14 10:55:50|8025.3|8013.3|8024.8|8012.8|8025.3|8013.3|8023.8|8011.8|0
1731581760000|2024-11-14 10:56:00|8027.8|8015.8|8027.8|8015.8|8027.8|8015.8|8027.8|8015.8|0
1731581780000|2024-11-14 10:56:20|8028.3|8016.3|8024.3|8012.3|8028.3|8016.3|8021.8|8009.8|0
1731581790000|2024-11-14 10:56:30|8024.8|8012.8|8023.8|8011.8|8024.8|8012.8|8023.3|8011.3|0
1731581800000|2024-11-14 10:56:40|8024.8|8012.8|8024.8|8012.8|8024.8|8012.8|8024.8|8012.8|0
1731581810000|2024-11-14 10:56:50|8025.3|8013.3|8026.8|8014.8|8027.3|8015.3|8025.3|8013.3|0
1731581820000|2024-11-14 10:57:00|8027.3|8015.3|8025.3|8013.3|8027.3|8015.3|8025.3|8013.3|0
1731581830000|2024-11-14 10:57:10|8024.8|8012.8|8025.3|8013.3|8025.3|8013.3|8024.3|8012.3|0
1731581840000|2024-11-14 10:57:20|8023.3|8011.3|8023.3|8011.3|8023.3|8011.3|8023.3|8011.3|0
1731581850000|2024-11-14 10:57:30|8021.8|8009.8|8021.8|8009.8|8021.8|8009.8|8021.8|8009.8|0
1731581860000|2024-11-14 10:57:40|8021.3|8009.3|8018.8|8006.8|8021.3|8009.3|8018.8|8006.8|0
1731581870000|2024-11-14 10:57:50|8019.8|8007.8|8026.3|8014.3|8026.3|8014.3|8019.8|8007.8|0
1731581880000|2024-11-14 10:58:00|8027.8|8015.8|8037.8|8025.8|8040.8|8028.8|8027.3|8015.3|0
1731581890000|2024-11-14 10:58:10|8037.3|8025.3|8035.3|8023.3|8037.3|8025.3|8034.3|8022.3|0
1731581900000|2024-11-14 10:58:20|8035.8|8023.8|8027.8|8015.8|8035.8|8023.8|8027.8|8015.8|0
1731581910000|2024-11-14 10:58:30|8027.3|8015.3|8025.8|8013.8|8031.3|8019.3|8025.8|8013.8|0
1731581920000|2024-11-14 10:58:40|8025.3|8013.3|8026.8|8014.8|8029.3|8017.3|8025.3|8013.3|0
1731581930000|2024-11-14 10:58:50|8031.3|8019.3|8031.3|8019.3|8031.3|8019.3|8029.3|8017.3|0
1731581940000|2024-11-14 10:59:00|8031.4|8019.4|8036.3|8024.3|8036.3|8024.3|8031.4|8019.4|0
1731581950000|2024-11-14 10:59:10|8036.8|8024.8|8036.8|8024.8|8036.8|8024.8|8036.8|8024.8|0
1731581960000|2024-11-14 10:59:20|8039.3|8027.3|8039.3|8027.3|8039.3|8027.3|8039.3|8027.3|0
1731581970000|2024-11-14 10:59:30|8038.8|8026.8|8038.8|8026.8|8038.8|8026.8|8038.8|8026.8|0
1731581980000|2024-11-14 10:59:40|8037.3|8025.3|8037.3|8025.3|8037.3|8028.3|8034.3|8024.3|0
1731581990000|2024-11-14 10:59:50|8033.3|8021.3|8030.8|8018.8|8033.3|8021.3|8030.3|8018.3|0
1731582000000|2024-11-14 11:00:00|8029.8|8017.8|8033.8|8021.8|8037.8|8025.8|8028.8|8016.8|0
1731582010000|2024-11-14 11:00:10|8033.9|8021.9|8038.8|8026.8|8038.8|8026.8|8033.9|8021.9|0
1731582020000|2024-11-14 11:00:20|8035.3|8023.3|8034.8|8022.8|8035.3|8023.3|8032.8|8020.8|0
1731582030000|2024-11-14 11:00:30|8033.3|8021.3|8033.3|8021.3|8033.3|8021.3|8033.3|8021.3|0
1731582040000|2024-11-14 11:00:40|8033.5|8021.5|8045.8|8033.8|8045.8|8033.8|8033.5|8021.5|0
1731582050000|2024-11-14 11:00:50|8046.3|8034.3|8046.3|8034.3|8046.3|8034.3|8045.8|8033.8|0
1731582060000|2024-11-14 11:01:00|8046.2|8034.2|8034.7|8022.7|8046.2|8034.2|8034.7|8022.7|0
1731582070000|2024-11-14 11:01:10|8031.8|8019.8|8033.3|8021.3|8035.8|8023.8|8031.8|8019.8|0
1731582090000|2024-11-14 11:01:30|8032.8|8020.8|8031.8|8019.8|8032.8|8020.8|8031.8|8019.8|0
1731582100000|2024-11-14 11:01:40|8032.3|8020.3|8032.3|8020.3|8032.3|8020.3|8032.3|8020.3|0
1731582110000|2024-11-14 11:01:50|8030.8|8018.8|8031.3|8019.3|8031.3|8019.3|8030.8|8018.8|0
1731582130000|2024-11-14 11:02:10|8030.8|8018.8|8030.8|8018.8|8030.8|8018.8|8030.3|8018.3|0
1731582140000|2024-11-14 11:02:20|8030.3|8018.3|8030.3|8018.3|8030.3|8018.3|8030.3|8018.3|0
1731582150000|2024-11-14 11:02:30|8027.3|8021.3|8035.8|8023.8|8035.8|8023.8|8027.3|8021.3|0
1731582160000|2024-11-14 11:02:40|8035.3|8023.3|8035.3|8023.3|8035.3|8023.3|8035.3|8023.3|0
1731582180000|2024-11-14 11:03:00|8034.3|8022.3|8032.3|8020.3|8041.1|8029.1|8032.3|8020.3|0
1731582190000|2024-11-14 11:03:10|8032.8|8020.8|8032.8|8020.8|8032.8|8020.8|8032.8|8020.8|0
1731582200000|2024-11-14 11:03:20|8032.3|8020.3|8032.8|8020.8|8032.8|8020.8|8032.3|8020.3|0
1731582210000|2024-11-14 11:03:30|8032.9|8020.9|8046.9|8034.9|8046.9|8034.9|8032.9|8020.9|0
1731582220000|2024-11-14 11:03:40|8045.9|8033.9|8044.4|8032.4|8045.9|8033.9|8044.4|8032.4|0
1731582230000|2024-11-14 11:03:50|8044.9|8032.9|8044.9|8032.9|8044.9|8032.9|8044.9|8032.9|0
1731582240000|2024-11-14 11:04:00|8043.4|8031.4|8041.4|8029.4|8043.4|8031.4|8041.4|8029.4|0
1731582260000|2024-11-14 11:04:20|8042.4|8030.4|8042.4|8030.4|8042.4|8030.4|8042.4|8030.4|0
1731582270000|2024-11-14 11:04:30|8041.9|8029.9|8041.9|8029.9|8041.9|8029.9|8041.9|8029.9|0
1731582280000|2024-11-14 11:04:40|8041.4|8029.4|8039.9|8027.9|8041.4|8029.4|8039.9|8027.9|0
1731582290000|2024-11-14 11:04:50|8040.4|8028.4|8040.4|8028.4|8040.4|8028.4|8040.4|8028.4|0
1731582300000|2024-11-14 11:05:00|8039.4|8027.4|8039.4|8027.4|8039.4|8027.4|8039.4|8027.4|0
1731582310000|2024-11-14 11:05:10|8040.4|8028.4|8039.4|8027.4|8040.4|8028.4|8039.4|8027.4|0
1731582330000|2024-11-14 11:05:30|8039.9|8027.9|8039.4|8027.4|8039.9|8027.9|8039.4|8027.4|0
1731582340000|2024-11-14 11:05:40|8039.9|8027.9|8029.9|8017.9|8042.4|8030.4|8029.9|8017.9|0
1731582350000|2024-11-14 11:05:50|8029.8|8017.8|8036.4|8024.4|8036.4|8024.4|8029.8|8017.8|0
1731582360000|2024-11-14 11:06:00|8036.9|8024.9|8037.4|8025.4|8038.9|8026.9|8036.9|8024.9|0
1731582370000|2024-11-14 11:06:10|8038.4|8026.4|8040.9|8028.9|8040.9|8028.9|8038.4|8026.4|0
1731582380000|2024-11-14 11:06:20|8040.4|8028.4|8039.4|8027.4|8040.9|8028.9|8039.4|8027.4|0
1731582390000|2024-11-14 11:06:30|8038.4|8026.4|8031.4|8019.4|8039.4|8027.4|8031.4|8019.4|0
1731582400000|2024-11-14 11:06:40|8031.9|8019.9|8031.9|8019.9|8031.9|8019.9|8031.4|8019.4|0
1731582410000|2024-11-14 11:06:50|8031.4|8019.4|8034.4|8022.4|8034.4|8022.4|8027.4|8015.4|0
1731582420000|2024-11-14 11:07:00|8035.4|8023.4|8035.4|8023.4|8035.4|8023.4|8035.4|8023.4|0
1731582430000|2024-11-14 11:07:10|8033.9|8021.9|8034.4|8022.4|8034.9|8022.9|8033.9|8021.9|0
1731582440000|2024-11-14 11:07:20|8035.4|8023.4|8035.4|8023.4|8035.4|8023.4|8035.4|8023.4|0
1731582450000|2024-11-14 11:07:30|8033.4|8021.4|8032.4|8020.4|8033.4|8021.4|8032.4|8020.4|0
1731582460000|2024-11-14 11:07:40|8032.9|8020.9|8032.9|8020.9|8032.9|8020.9|8032.9|8020.9|0
1731582470000|2024-11-14 11:07:50|8030.4|8018.4|8029.4|8017.4|8030.4|8018.4|8028.9|8016.9|0
1731582480000|2024-11-14 11:08:00|8028.9|8016.9|8029.4|8017.4|8030.4|8018.4|8027.9|8015.9|0
1731582490000|2024-11-14 11:08:10|8028.9|8016.9|8032.9|8020.9|8032.9|8020.9|8028.9|8016.9|0
1731582500000|2024-11-14 11:08:20|8032.8|8020.8|8030.9|8018.9|8032.8|8020.8|8030.9|8018.9|0
1731582510000|2024-11-14 11:08:30|8034.4|8022.4|8030.9|8018.9|8035.9|8023.9|8030.9|8018.9|0
1731582520000|2024-11-14 11:08:40|8031.9|8019.9|8031.9|8019.9|8031.9|8019.9|8031.9|8019.9|0
1731582530000|2024-11-14 11:08:50|8029.9|8017.9|8032.4|8020.4|8032.4|8020.4|8029.9|8017.9|0
1731582540000|2024-11-14 11:09:00|8039.4|8027.4|8048.9|8036.9|8048.9|8036.9|8039.4|8027.4|0
1731582550000|2024-11-14 11:09:10|8047.4|8035.4|8046.4|8034.4|8047.9|8035.9|8046.4|8034.4|0
1731582560000|2024-11-14 11:09:20|8047.4|8035.4|8051.9|8039.9|8052.9|8040.9|8047.4|8035.4|0
1731582570000|2024-11-14 11:09:30|8052.9|8040.9|8058.4|8046.4|8058.4|8046.4|8052.9|8040.9|0
1731582620000|2024-11-14 11:10:20|8059.4|8047.4|8059.4|8047.4|8059.4|8047.4|8059.4|8047.4|0
1731582640000|2024-11-14 11:10:40|8059.9|8047.9|8057.9|8045.9|8065.4|8053.4|8057.9|8045.9|0
1731582650000|2024-11-14 11:10:50|8057.8|8045.8|8058.9|8046.9|8058.9|8046.9|8055.9|8043.9|0
1731582670000|2024-11-14 11:11:10|8066.9|8054.9|8067.4|8055.4|8067.9|8055.9|8066.9|8054.9|0
1731582680000|2024-11-14 11:11:20|8068.4|8056.4|8068.9|8056.9|8068.9|8056.9|8068.4|8056.4|0
1731582690000|2024-11-14 11:11:30|8069.4|8057.4|8068.9|8056.9|8069.4|8057.4|8068.9|8056.9|0
1731582710000|2024-11-14 11:11:50|8069.9|8057.9|8069.9|8057.9|8069.9|8057.9|8069.9|8057.9|0
1731582720000|2024-11-14 11:12:00|8067.9|8055.9|8065.9|8053.9|8068.4|8056.4|8065.9|8053.9|0
1731582730000|2024-11-14 11:12:10|8066.9|8054.9|8067.4|8055.4|8067.4|8055.4|8066.4|8054.4|0
1731582740000|2024-11-14 11:12:20|8068.4|8056.4|8068.4|8056.4|8068.9|8056.9|8067.9|8055.9|0
1731582750000|2024-11-14 11:12:30|8068.9|8056.9|8068.9|8056.9|8068.9|8056.9|8068.9|8056.9|0
1731582770000|2024-11-14 11:12:50|8069.9|8057.9|8071.9|8059.9|8071.9|8059.9|8069.9|8057.9|0
1731582780000|2024-11-14 11:13:00|8074.4|8062.4|8074.4|8062.4|8074.4|8062.4|8074.4|8062.4|0
1731582820000|2024-11-14 11:13:40|8074.9|8062.9|8049.4|8037.4|8074.9|8062.9|8049.4|8037.4|0
1731582830000|2024-11-14 11:13:50|8049.9|8037.9|8046.9|8034.9|8049.9|8037.9|8046.9|8034.9|0
1731582840000|2024-11-14 11:14:00|8046.4|8034.4|8046.4|8034.4|8046.4|8034.4|8046.4|8034.4|0
1731582850000|2024-11-14 11:14:10|8044.9|8032.9|8039.4|8027.4|8044.9|8032.9|8039.4|8027.4|0
1731582860000|2024-11-14 11:14:20|8040.9|8028.9|8041.9|8029.9|8043.4|8031.4|8040.9|8028.9|0
1731582870000|2024-11-14 11:14:30|8041.8|8029.8|8040.9|8028.9|8041.8|8029.8|8040.9|8028.9|0
1731582880000|2024-11-14 11:14:40|8041.4|8029.4|8040.4|8028.4|8041.4|8029.4|8040.4|8028.4|0
1731582900000|2024-11-14 11:15:00|8040.9|8028.9|8040.9|8028.9|8040.9|8028.9|8040.9|8028.9|0
1731582910000|2024-11-14 11:15:10|8040.4|8028.4|8040.9|8028.9|8040.9|8028.9|8040.4|8028.4|0
1731582920000|2024-11-14 11:15:20|8041.9|8029.9|8045.4|8033.4|8045.4|8033.4|8041.9|8029.9|0
1731582930000|2024-11-14 11:15:30|8049.9|8037.9|8050.9|8038.9|8050.9|8038.9|8049.9|8037.9|0
1731582960000|2024-11-14 11:16:00|8048.9|8036.9|8048.9|8036.9|8049.4|8037.4|8048.9|8036.9|0
1731582970000|2024-11-14 11:16:10|8048.4|8036.4|8058.3|8046.3|8058.9|8046.9|8048.4|8036.4|0
1731582980000|2024-11-14 11:16:20|8056.4|8044.4|8056.9|8044.9|8056.9|8044.9|8056.4|8044.4|0
1731582990000|2024-11-14 11:16:30|8057.4|8045.4|8058.4|8046.4|8058.4|8046.4|8057.4|8045.4|0
1731583000000|2024-11-14 11:16:40|8062.4|8050.4|8062.4|8050.4|8062.4|8050.4|8062.4|8050.4|0
1731583010000|2024-11-14 11:16:50|8064.9|8052.9|8051.4|8039.4|8068.4|8056.4|8049.9|8037.9|0
1731583030000|2024-11-14 11:17:10|8052.9|8040.9|8052.9|8040.9|8052.9|8040.9|8052.9|8040.9|0
1731583040000|2024-11-14 11:17:20|8049.9|8037.9|8043.9|8031.9|8051.4|8039.4|8043.9|8031.9|0
1731583050000|2024-11-14 11:17:30|8042.9|8030.9|8042.9|8030.9|8043.4|8031.4|8042.9|8030.9|0
1731583060000|2024-11-14 11:17:40|8043.9|8031.9|8043.4|8031.4|8043.9|8031.9|8043.4|8031.4|0
1731583070000|2024-11-14 11:17:50|8040.9|8028.9|8043.9|8031.9|8044.9|8032.9|8038.9|8026.9|0
1731583080000|2024-11-14 11:18:00|8043.4|8031.4|8041.4|8029.4|8043.4|8031.4|8041.4|8029.4|0
1731583090000|2024-11-14 11:18:10|8040.9|8028.9|8041.4|8029.4|8041.4|8029.4|8039.9|8027.9|0
1731583100000|2024-11-14 11:18:20|8040.9|8028.9|8040.9|8028.9|8041.4|8029.4|8040.9|8028.9|0
1731583110000|2024-11-14 11:18:30|8041.4|8029.4|8037.9|8025.9|8041.4|8029.4|8037.9|8025.9|0
1731583130000|2024-11-14 11:18:50|8032.9|8020.9|8030.9|8018.9|8033.4|8021.4|8030.9|8018.9|0
1731583140000|2024-11-14 11:19:00|8031.4|8019.4|8033.4|8021.4|8033.4|8021.4|8031.4|8019.4|0
1731583170000|2024-11-14 11:19:30|8032.9|8020.9|8032.4|8020.4|8033.4|8021.4|8032.4|8020.4|0
1731583180000|2024-11-14 11:19:40|8032.9|8020.9|8033.9|8021.9|8033.9|8021.9|8032.4|8020.4|0
1731583190000|2024-11-14 11:19:50|8032.9|8020.9|8031.9|8019.9|8032.9|8020.9|8031.9|8019.9|0
1731583200000|2024-11-14 11:20:00|8032.4|8020.4|8034.4|8022.4|8035.4|8023.4|8031.9|8019.9|0
1731583210000|2024-11-14 11:20:10|8033.4|8021.4|8032.9|8020.9|8033.4|8021.4|8032.9|8020.9|0
1731583220000|2024-11-14 11:20:20|8033.4|8021.4|8034.9|8022.9|8036.9|8024.9|8033.4|8021.4|0
1731583230000|2024-11-14 11:20:30|8033.9|8021.9|8030.9|8018.9|8033.9|8021.9|8030.9|8018.9|0
1731583240000|2024-11-14 11:20:40|8028.9|8016.9|8030.9|8018.9|8031.4|8019.4|8028.9|8016.9|0
1731583260000|2024-11-14 11:21:00|8031.9|8019.9|8031.9|8019.9|8031.9|8019.9|8031.9|8019.9|0
1731583280000|2024-11-14 11:21:20|8031.4|8019.4|8034.9|8022.9|8036.4|8024.4|8031.4|8019.4|0
1731583290000|2024-11-14 11:21:30|8035.4|8023.4|8039.9|8027.9|8042.4|8030.4|8035.4|8023.4|0
1731583300000|2024-11-14 11:21:40|8040.4|8028.4|8040.4|8028.4|8040.4|8028.4|8040.4|8028.4|0
1731583310000|2024-11-14 11:21:50|8039.4|8027.4|8038.4|8026.4|8039.4|8027.4|8037.9|8025.9|0
1731583320000|2024-11-14 11:22:00|8037.4|8025.4|8037.9|8025.9|8037.9|8025.9|8037.4|8025.4|0
1731583330000|2024-11-14 11:22:10|8035.4|8023.4|8029.9|8017.9|8035.4|8023.4|8029.9|8017.9|0
1731583340000|2024-11-14 11:22:20|8030.9|8018.9|8030.4|8018.4|8030.9|8018.9|8030.4|8018.4|0
1731583350000|2024-11-14 11:22:30|8029.9|8017.9|8030.9|8018.9|8035.4|8023.4|8029.9|8017.9|0
1731583360000|2024-11-14 11:22:40|8029.9|8017.9|8029.9|8017.9|8029.9|8017.9|8029.9|8017.9|0
1731583370000|2024-11-14 11:22:50|8031.4|8019.4|8031.4|8019.4|8031.4|8019.4|8031.4|8019.4|0
1731583380000|2024-11-14 11:23:00|8030.4|8018.4|8030.4|8018.4|8030.4|8018.4|8030.4|8018.4|0
1731583400000|2024-11-14 11:23:20|8031.9|8019.9|8031.9|8019.9|8031.9|8019.9|8031.9|8019.9|0
1731583410000|2024-11-14 11:23:30|8030.4|8018.4|8030.4|8018.4|8030.4|8018.4|8030.4|8018.4|0
1731583430000|2024-11-14 11:23:50|8030.9|8018.9|8030.9|8018.9|8030.9|8018.9|8030.9|8018.9|0
1731583440000|2024-11-14 11:24:00|8029.9|8017.9|8034.4|8022.4|8034.9|8022.9|8029.9|8017.9|0
1731583450000|2024-11-14 11:24:10|8035.9|8023.9|8036.4|8024.4|8036.4|8024.4|8035.9|8023.9|0
1731583460000|2024-11-14 11:24:20|8036.5|8024.5|8039.4|8027.4|8039.4|8027.4|8036.5|8024.5|0
1731583470000|2024-11-14 11:24:30|8038.4|8026.4|8038.9|8026.9|8038.9|8026.9|8038.4|8026.4|0
1731583480000|2024-11-14 11:24:40|8041.9|8029.9|8045.4|8033.4|8045.4|8033.4|8041.9|8029.9|0
1731583500000|2024-11-14 11:25:00|8044.9|8032.9|8044.9|8032.9|8044.9|8032.9|8042.9|8030.9|0
1731583520000|2024-11-14 11:25:20|8044.4|8032.4|8044.4|8032.4|8044.4|8032.4|8044.4|8032.4|0
1731583530000|2024-11-14 11:25:30|8043.4|8031.4|8041.9|8029.9|8043.9|8031.9|8041.9|8029.9|0
1731583540000|2024-11-14 11:25:40|8040.9|8028.9|8045.4|8033.4|8045.4|8033.4|8039.9|8027.9|0
1731583560000|2024-11-14 11:26:00|8045.9|8033.9|8045.9|8033.9|8045.9|8033.9|8045.9|8033.9|0
1731583570000|2024-11-14 11:26:10|8048.4|8036.4|8048.4|8036.4|8048.4|8036.4|8048.4|8036.4|0
1731583580000|2024-11-14 11:26:20|8048.9|8036.9|8050.9|8038.9|8050.9|8038.9|8048.9|8036.9|0
1731583590000|2024-11-14 11:26:30|8051.4|8039.4|8050.4|8038.4|8051.4|8039.4|8050.4|8038.4|0
1731583600000|2024-11-14 11:26:40|8050.9|8038.9|8052.4|8040.4|8052.4|8040.4|8050.9|8038.9|0
1731583610000|2024-11-14 11:26:50|8054.9|8042.9|8054.9|8042.9|8054.9|8042.9|8054.9|8042.9|0
1731583620000|2024-11-14 11:27:00|8055.4|8043.4|8063.9|8051.9|8063.9|8051.9|8055.4|8043.4|3
1731583630000|2024-11-14 11:27:10|8068.4|8056.4|8076.4|8064.4|8077.9|8065.9|8066.9|8054.9|0
1731583640000|2024-11-14 11:27:20|8076.9|8064.9|8076.4|8064.4|8076.9|8064.9|8075.4|8063.4|0
1731583650000|2024-11-14 11:27:30|8075.9|8063.9|8075.4|8063.4|8075.9|8063.9|8074.9|8062.9|0
1731583660000|2024-11-14 11:27:40|8075.9|8063.9|8077.9|8065.9|8079.4|8067.4|8073.9|8061.9|0
1731583670000|2024-11-14 11:27:50|8074.9|8062.9|8076.9|8064.9|8077.4|8065.4|8072.9|8060.9|0
1731583680000|2024-11-14 11:28:00|8081.4|8069.4|8081.4|8069.4|8081.4|8069.4|8081.4|8069.4|0
1731583690000|2024-11-14 11:28:10|8083.4|8071.4|8083.4|8071.4|8083.4|8071.4|8083.4|8071.4|0
1731583700000|2024-11-14 11:28:20|8082.9|8070.9|8082.9|8070.9|8082.9|8070.9|8082.9|8070.9|0
1731583710000|2024-11-14 11:28:30|8082.4|8070.4|8082.4|8070.4|8082.4|8070.4|8082.4|8070.4|0
1731583720000|2024-11-14 11:28:40|8081.4|8069.4|8083.4|8071.4|8089.4|8077.4|8081.4|8069.4|0
1731583730000|2024-11-14 11:28:50|8082.4|8070.4|8083.4|8071.4|8083.4|8071.4|8080.9|8068.9|0
1731583740000|2024-11-14 11:29:00|8081.9|8069.9|8083.4|8071.4|8083.4|8071.4|8081.9|8069.9|0
1731583750000|2024-11-14 11:29:10|8082.5|8070.5|8091.4|8079.4|8091.4|8079.4|8082.5|8070.5|0
1731583760000|2024-11-14 11:29:20|8082.9|8070.9|8083.4|8071.4|8083.4|8071.4|8082.9|8070.9|0
1731583770000|2024-11-14 11:29:30|8083.9|8071.9|8085.9|8073.9|8085.9|8073.9|8081.4|8069.4|0
1731583780000|2024-11-14 11:29:40|8088.9|8076.9|8085.9|8073.9|8088.9|8076.9|8085.9|8073.9|0
1731583790000|2024-11-14 11:29:50|8089.9|8077.9|8089.4|8077.4|8089.9|8077.9|8089.4|8077.4|0
1731583800000|2024-11-14 11:30:00|8089.9|8077.9|8089.4|8077.4|8092.9|8080.9|8089.4|8077.4|0
1731583810000|2024-11-14 11:30:10|8089.3|8077.3|8064.9|8052.9|8089.3|8077.3|8064.4|8052.4|0
1731583820000|2024-11-14 11:30:20|8064.4|8052.4|8061.4|8049.4|8064.4|8052.4|8061.4|8049.4|0
1731583830000|2024-11-14 11:30:30|8056.4|8044.4|8049.9|8037.9|8056.9|8044.9|8049.4|8037.4|0
1731583840000|2024-11-14 11:30:40|8050.4|8038.4|8054.9|8042.9|8054.9|8042.9|8050.4|8038.4|0
1731583850000|2024-11-14 11:30:50|8056.4|8044.4|8056.4|8044.4|8056.4|8044.4|8056.4|8044.4|0
1731583860000|2024-11-14 11:31:00|8053.4|8041.4|8053.9|8041.9|8053.9|8041.9|8053.4|8041.4|0
1731583870000|2024-11-14 11:31:10|8053.4|8041.4|8053.4|8041.4|8053.4|8041.4|8053.4|8041.4|0
1731583880000|2024-11-14 11:31:20|8052.9|8040.9|8052.4|8040.4|8052.9|8040.9|8051.9|8039.9|0
1731583910000|2024-11-14 11:31:50|8055.4|8043.4|8055.4|8043.4|8055.4|8043.4|8055.4|8043.4|0
1731583920000|2024-11-14 11:32:00|8054.9|8042.9|8054.4|8042.4|8054.9|8042.9|8052.4|8040.4|0
1731583930000|2024-11-14 11:32:10|8053.4|8041.4|8052.9|8040.9|8053.4|8041.4|8052.9|8040.9|0
1731583940000|2024-11-14 11:32:20|8051.9|8039.9|8056.5|8044.5|8056.5|8044.5|8051.9|8039.9|1
1731583950000|2024-11-14 11:32:30|8058|8046|8060|8048|8060|8048|8055.5|8043.5|0
1731583960000|2024-11-14 11:32:40|8059.9|8047.9|8058|8046|8059.9|8047.9|8058|8046|0
1731583970000|2024-11-14 11:32:50|8057.5|8045.5|8062.5|8050.5|8062.5|8050.5|8057.5|8045.5|0
1731583980000|2024-11-14 11:33:00|8063.5|8051.5|8054.5|8042.5|8063.5|8051.5|8054.5|8042.5|1
1731583990000|2024-11-14 11:33:10|8043|8031|8039|8027|8043.4|8031.4|8039|8027|0
1731584000000|2024-11-14 11:33:20|8038.9|8026.9|8041.4|8029.4|8041.4|8029.4|8038.9|8026.9|0
1731584020000|2024-11-14 11:33:40|8040.4|8028.4|8041.4|8029.4|8042.9|8030.9|8040.4|8028.4|0
1731584030000|2024-11-14 11:33:50|8040.9|8028.9|8040.9|8028.9|8041.4|8029.4|8040.9|8028.9|0
1731584040000|2024-11-14 11:34:00|8040.4|8028.4|8052.9|8040.9|8052.9|8040.9|8040.4|8028.4|3
1731584050000|2024-11-14 11:34:10|8052.4|8040.4|8052.4|8040.4|8053.4|8041.4|8052.4|8040.4|0
1731584060000|2024-11-14 11:34:20|8053.4|8041.4|8057.9|8045.9|8058.9|8046.9|8053.4|8041.4|0
1731584070000|2024-11-14 11:34:30|8055|8043|8054.9|8042.9|8055|8043|8054.9|8042.9|0
1731584080000|2024-11-14 11:34:40|8054.5|8042.5|8057|8045|8057|8045|8054.5|8042.5|0
1731584090000|2024-11-14 11:34:50|8060.9|8048.9|8061.4|8049.4|8061.4|8049.4|8060.4|8048.4|0
1731584100000|2024-11-14 11:35:00|8061.5|8049.5|8065.4|8053.4|8065.4|8053.4|8061.5|8049.5|0
1731584110000|2024-11-14 11:35:10|8065.9|8053.9|8064.9|8052.9|8065.9|8053.9|8063.9|8051.9|0
1731584120000|2024-11-14 11:35:20|8064|8052|8073.4|8061.4|8073.9|8061.9|8064|8052|0
1731584130000|2024-11-14 11:35:30|8073.5|8061.5|8083.9|8071.9|8083.9|8071.9|8073.5|8061.5|0
1731584140000|2024-11-14 11:35:40|8083.4|8071.4|8082.4|8070.4|8084.4|8072.4|8082.4|8070.4|0
1731584150000|2024-11-14 11:35:50|8083.9|8071.9|8087.9|8075.9|8087.9|8075.9|8083.9|8071.9|1
1731584160000|2024-11-14 11:36:00|8088|8076|8089.9|8077.9|8090.4|8078.4|8088|8076|1
1731584170000|2024-11-14 11:36:10|8090.4|8078.4|8089.9|8077.9|8090.4|8078.4|8089.9|8077.9|0
1731584180000|2024-11-14 11:36:20|8095.5|8083.5|8098.4|8086.4|8101.9|8089.9|8095.5|8083.5|0
1731584190000|2024-11-14 11:36:30|8097.4|8085.4|8098.4|8086.4|8098.4|8086.4|8096.4|8084.4|0
1731584200000|2024-11-14 11:36:40|8097.9|8085.9|8097.9|8085.9|8097.9|8085.9|8097.9|8085.9|0
1731584210000|2024-11-14 11:36:50|8097.4|8085.4|8103.9|8091.9|8106.4|8094.4|8096.9|8084.9|0
1731584220000|2024-11-14 11:37:00|8106.4|8094.4|8104.9|8092.9|8106.4|8094.4|8104.9|8092.9|0
1731584230000|2024-11-14 11:37:10|8103.9|8091.9|8105.4|8093.4|8105.4|8093.4|8103.9|8091.9|0
1731584240000|2024-11-14 11:37:20|8104.9|8092.9|8104.9|8092.9|8104.9|8092.9|8104.9|8092.9|0
1731584250000|2024-11-14 11:37:30|8105.4|8093.4|8105.4|8093.4|8105.4|8093.4|8105.4|8093.4|0
1731584260000|2024-11-14 11:37:40|8106|8094|8118|8106|8120.9|8108.9|8106|8094|1
1731584270000|2024-11-14 11:37:50|8121.4|8109.4|8121.9|8109.9|8122.5|8110.5|8119.5|8107.5|1
1731584280000|2024-11-14 11:38:00|8120.4|8108.4|8100.9|8088.9|8120.4|8108.4|8100.9|8088.9|1
1731584290000|2024-11-14 11:38:10|8101.4|8089.4|8098.4|8086.4|8101.4|8089.4|8098.4|8086.4|0
1731584300000|2024-11-14 11:38:20|8097.9|8085.9|8097.4|8085.4|8097.9|8085.9|8097.4|8085.4|0
1731584310000|2024-11-14 11:38:30|8097.9|8085.9|8097.9|8085.9|8097.9|8085.9|8097.9|8085.9|0
1731584320000|2024-11-14 11:38:40|8095.4|8083.4|8094.9|8082.9|8095.4|8083.4|8094.9|8082.9|0
1731584330000|2024-11-14 11:38:50|8092.4|8080.4|8085.4|8073.4|8092.4|8080.4|8084.9|8072.9|1
1731584340000|2024-11-14 11:39:00|8083.4|8071.4|8082.4|8070.4|8086.4|8074.4|8082.4|8070.4|0
1731584350000|2024-11-14 11:39:10|8085.9|8073.9|8081.4|8069.4|8085.9|8073.9|8081.4|8069.4|0
1731584360000|2024-11-14 11:39:20|8078.9|8066.9|8078.9|8066.9|8078.9|8066.9|8078.9|8066.9|0
1731584370000|2024-11-14 11:39:30|8080.4|8068.4|8080.4|8068.4|8080.4|8068.4|8080.4|8068.4|0
1731584380000|2024-11-14 11:39:40|8078.9|8066.9|8086.9|8074.9|8086.9|8074.9|8077.9|8065.9|0
1731584390000|2024-11-14 11:39:50|8086.4|8074.4|8086.4|8074.4|8086.5|8074.5|8085.4|8073.4|1
1731584400000|2024-11-14 11:40:00|8085.9|8073.9|8084.9|8072.9|8085.9|8073.9|8084.9|8072.9|0
1731584410000|2024-11-14 11:40:10|8079.9|8067.9|8075.9|8063.9|8082.9|8070.9|8074.9|8062.9|0
1731584420000|2024-11-14 11:40:20|8082.9|8070.9|8084.9|8072.9|8084.9|8072.9|8082.9|8070.9|1
1731584430000|2024-11-14 11:40:30|8083|8071|8081|8069|8083|8071|8081|8069|0
1731584440000|2024-11-14 11:40:40|8080.5|8068.5|8077.5|8065.5|8082.5|8070.5|8077.5|8065.5|0
1731584450000|2024-11-14 11:40:50|8075.5|8067.5|8075.5|8063.5|8076.9|8067.5|8075|8063|1
1731584460000|2024-11-14 11:41:00|8075.4|8063.4|8076|8064|8076|8064|8074.5|8062.5|0
1731584470000|2024-11-14 11:41:10|8075.9|8063.9|8074.5|8062.5|8075.9|8063.9|8074.5|8062.5|0
1731584480000|2024-11-14 11:41:20|8076|8064|8079.5|8067.5|8080.9|8068.9|8076|8064|0
1731584490000|2024-11-14 11:41:30|8079.4|8067.4|8072.5|8060.5|8079.4|8067.4|8072.5|8060.5|0
1731584500000|2024-11-14 11:41:40|8070|8058|8071.5|8059.5|8076.9|8064.9|8069.5|8057.5|0
1731584510000|2024-11-14 11:41:50|8072.4|8060.4|8069|8057|8072.4|8060.4|8069|8057|0
1731584520000|2024-11-14 11:42:00|8069.5|8057.5|8069.5|8057.5|8069.5|8057.5|8069.5|8057.5|0
1731584530000|2024-11-14 11:42:10|8071.5|8059.5|8074.5|8062.5|8074.5|8062.5|8071.5|8059.5|0
1731584540000|2024-11-14 11:42:20|8075|8063|8072|8060|8075|8063|8072|8060|0
1731584550000|2024-11-14 11:42:30|8074|8062|8073|8061|8075|8063|8073|8061|0
1731584560000|2024-11-14 11:42:40|8074|8062|8080|8068|8080|8068|8074|8062|0
1731584570000|2024-11-14 11:42:50|8080.5|8068.5|8081|8069|8081.5|8069.5|8080.5|8068.5|0
1731584580000|2024-11-14 11:43:00|8082|8070|8080|8068|8082|8070|8080|8068|0
1731584590000|2024-11-14 11:43:10|8080.5|8068.5|8074|8062|8080.5|8068.5|8074|8062|0
1731584600000|2024-11-14 11:43:20|8073|8061|8071.5|8059.5|8074|8062|8070.5|8058.5|1
1731584610000|2024-11-14 11:43:30|8071.4|8059.4|8068|8056|8071.4|8059.4|8068|8056|0
1731584620000|2024-11-14 11:43:40|8067.5|8055.5|8068|8056|8068|8056|8066|8054|2
1731584630000|2024-11-14 11:43:50|8070|8058|8069.9|8057.9|8070|8058|8069.9|8057.9|0
1731584640000|2024-11-14 11:44:00|8068.5|8056.5|8067.5|8055.5|8068.5|8056.5|8067.5|8055.5|0
1731584650000|2024-11-14 11:44:10|8068|8056|8068.5|8056.5|8068.5|8056.5|8068|8056|0
1731584660000|2024-11-14 11:44:20|8069|8057|8069.5|8057.5|8069.5|8057.5|8069|8057|0
1731584670000|2024-11-14 11:44:30|8069.4|8057.4|8062.5|8050.5|8072|8060|8062.5|8050.5|0
1731584680000|2024-11-14 11:44:40|8062|8050|8069|8057|8069|8057|8061.5|8049.5|0
1731584690000|2024-11-14 11:44:50|8069.5|8057.5|8077.5|8065.5|8078.4|8066.4|8069.5|8057.5|0
1731584700000|2024-11-14 11:45:00|8078.5|8066.5|8081|8069|8081|8069|8078.5|8066.5|0
1731584710000|2024-11-14 11:45:10|8081.5|8069.5|8083|8071|8083|8071|8081.5|8069.5|0
1731584720000|2024-11-14 11:45:20|8084.5|8072.5|8084.5|8072.5|8084.5|8072.5|8083|8071|0
1731584730000|2024-11-14 11:45:30|8077.5|8065.5|8077.5|8065.5|8077.5|8065.5|8077.5|8065.5|0
1731584740000|2024-11-14 11:45:40|8078|8066|8078|8066|8078|8066|8078|8066|0
1731584750000|2024-11-14 11:45:50|8075.4|8063.4|8076|8064|8076.5|8064.5|8075.4|8063.4|1
1731584760000|2024-11-14 11:46:00|8066|8054|8064|8052|8066|8054|8064|8052|0
1731584770000|2024-11-14 11:46:10|8063.5|8051.5|8067|8055|8067|8055|8063.5|8051.5|0
1731584780000|2024-11-14 11:46:20|8066|8054|8070.5|8058.5|8070.5|8058.5|8066|8054|0
1731584790000|2024-11-14 11:46:30|8085|8073|8084.5|8072.5|8085|8073|8082.5|8070.5|0
1731584800000|2024-11-14 11:46:40|8082.5|8070.5|8084|8072|8084|8072|8082.5|8070.5|0
1731584810000|2024-11-14 11:46:50|8084.5|8072.5|8083.5|8071.5|8085|8073|8083.5|8071.5|0
1731584820000|2024-11-14 11:47:00|8084|8072|8083|8071|8084|8072|8083|8071|0
1731584830000|2024-11-14 11:47:10|8082.9|8070.9|8083|8071|8083|8071|8082.5|8070.5|0
1731584840000|2024-11-14 11:47:20|8081|8069|8086|8074|8086|8074|8081|8069|0
1731584850000|2024-11-14 11:47:30|8085.9|8073.9|8084.5|8072.5|8085.9|8073.9|8083.5|8071.5|0
1731584860000|2024-11-14 11:47:40|8084.4|8072.4|8079|8067|8084.4|8072.4|8078.5|8066.5|0
1731584870000|2024-11-14 11:47:50|8077|8065|8077|8065|8077|8065|8077|8065|0
1731584880000|2024-11-14 11:48:00|8077.5|8065.5|8078.4|8066.4|8078.5|8066.5|8077.5|8065.5|0
1731584890000|2024-11-14 11:48:10|8078|8066|8078|8066|8078|8066|8078|8066|0
1731584900000|2024-11-14 11:48:20|8082|8070|8082|8070|8082|8070|8082|8070|0
1731584910000|2024-11-14 11:48:30|8081|8069|8081|8069|8081|8069|8081|8069|0
1731584920000|2024-11-14 11:48:40|8079.5|8067.5|8079.5|8067.5|8079.5|8067.5|8079.5|8067.5|0
1731584940000|2024-11-14 11:49:00|8078.5|8066.5|8078.5|8066.5|8078.5|8066.5|8078.5|8066.5|0
1731584950000|2024-11-14 11:49:10|8079|8067|8079.5|8067.5|8080|8068|8079|8067|0
1731584960000|2024-11-14 11:49:20|8081|8069|8083.9|8071.9|8084|8072|8081|8069|0
1731584970000|2024-11-14 11:49:30|8083.5|8071.5|8097|8085|8097.5|8085.5|8083.5|8071.5|3
1731584980000|2024-11-14 11:49:40|8096.5|8084.5|8091.6|8079.6|8096.5|8084.5|8091.6|8079.6|0
1731584990000|2024-11-14 11:49:50|8093.6|8081.6|8091.1|8079.1|8093.6|8081.6|8091.1|8079.1|1
1731585000000|2024-11-14 11:50:00|8089.1|8077.1|8089.1|8077.1|8089.1|8077.1|8089.1|8077.1|0
1731585010000|2024-11-14 11:50:10|8089.6|8077.6|8087.6|8075.6|8089.6|8077.6|8087.6|8075.6|0
1731585020000|2024-11-14 11:50:20|8085.6|8077.6|8085.6|8077.6|8085.6|8077.6|8085.6|8077.6|0
1731585030000|2024-11-14 11:50:30|8084.6|8076.6|8092.1|8080.1|8096.1|8084.1|8084.1|8076.1|6
1731585040000|2024-11-14 11:50:40|8093.1|8081.1|8095.1|8083.1|8095.1|8083.1|8093.1|8081.1|0
1731585050000|2024-11-14 11:50:50|8096.1|8084.1|8096.1|8084.1|8096.1|8084.1|8096.1|8084.1|0
1731585060000|2024-11-14 11:51:00|8098.5|8086.5|8106.5|8094.5|8106.5|8094.5|8098.5|8086.5|0
1731585070000|2024-11-14 11:51:10|8110|8098|8125.5|8113.5|8127|8115|8109.5|8097.5|0
1731585080000|2024-11-14 11:51:20|8123|8115|8124|8112|8128.4|8118.4|8123|8112|4
1731585090000|2024-11-14 11:51:30|8123.9|8111.9|8146.5|8134.5|8146.5|8134.5|8120|8108|3
1731585100000|2024-11-14 11:51:40|8146.4|8134.4|8136|8124|8146.4|8134.4|8134|8122|0
1731585110000|2024-11-14 11:51:50|8134|8122|8139|8127|8144|8132|8132|8120|0
1731585120000|2024-11-14 11:52:00|8139.5|8127.5|8142.5|8130.5|8144.5|8132.5|8137.5|8125.5|1
1731585130000|2024-11-14 11:52:10|8143|8131|8140.6|8128.6|8143|8131|8140.6|8128.6|0
1731585140000|2024-11-14 11:52:20|8137.1|8125.1|8138.5|8126.5|8140.1|8128.1|8137.1|8125.1|0
1731585150000|2024-11-14 11:52:30|8138|8126|8133.5|8121.5|8140|8128|8133.5|8121.5|2
1731585160000|2024-11-14 11:52:40|8138|8126|8133.1|8121.1|8142.5|8130.5|8133.1|8121.1|0
1731585170000|2024-11-14 11:52:50|8134.1|8122.1|8130.6|8118.6|8134.1|8122.1|8130.6|8118.6|0
1731585180000|2024-11-14 11:53:00|8130.1|8118.1|8130.6|8118.6|8131.1|8119.1|8130.1|8118.1|1
1731585190000|2024-11-14 11:53:10|8130.1|8118.1|8131.1|8119.1|8131.1|8119.1|8129.6|8117.6|0
1731585200000|2024-11-14 11:53:20|8130.6|8118.6|8130.6|8118.6|8130.6|8118.6|8130.6|8118.6|0
1731585220000|2024-11-14 11:53:40|8133.6|8121.6|8133.6|8121.6|8133.6|8121.6|8133.6|8121.6|0
1731585230000|2024-11-14 11:53:50|8135.1|8123.1|8134.6|8122.6|8135.1|8123.1|8134.1|8122.1|0
1731585240000|2024-11-14 11:54:00|8132.6|8120.6|8128.6|8116.6|8132.6|8120.6|8128.6|8116.6|1
1731585250000|2024-11-14 11:54:10|8130.6|8118.6|8130.1|8118.1|8130.6|8118.6|8129.7|8117.7|1
1731585260000|2024-11-14 11:54:20|8130.2|8118.2|8131.1|8119.1|8132.1|8120.1|8130.1|8118.1|0
1731585280000|2024-11-14 11:54:40|8130.1|8118.1|8130.1|8118.1|8130.1|8118.1|8127.6|8115.6|0
1731585290000|2024-11-14 11:54:50|8131.1|8119.1|8133.6|8121.6|8133.6|8121.6|8131.1|8119.1|0
1731585300000|2024-11-14 11:55:00|8134.1|8122.1|8134.1|8122.1|8134.1|8122.1|8134.1|8122.1|0
1731585320000|2024-11-14 11:55:20|8134.2|8122.2|8134.6|8122.6|8134.6|8122.6|8134.2|8122.2|0
1731585330000|2024-11-14 11:55:30|8134.7|8122.7|8139.1|8127.1|8139.1|8127.1|8134.7|8122.7|0
1731585340000|2024-11-14 11:55:40|8133.6|8121.6|8133.1|8121.1|8133.6|8121.6|8133.1|8121.1|0
1731585350000|2024-11-14 11:55:50|8130.6|8118.6|8128.6|8116.6|8132.1|8120.1|8128.6|8116.6|0
1731585360000|2024-11-14 11:56:00|8128.1|8116.1|8128.1|8116.1|8128.1|8116.1|8128.1|8116.1|0
1731585370000|2024-11-14 11:56:10|8126.6|8114.6|8127.6|8115.6|8128.6|8116.6|8124.1|8112.1|0
1731585380000|2024-11-14 11:56:20|8130.1|8118.1|8130.1|8118.1|8130.1|8118.1|8130.1|8118.1|0
1731585400000|2024-11-14 11:56:40|8132.1|8120.1|8148.1|8136.1|8148.1|8136.1|8132.1|8120.1|1
1731585410000|2024-11-14 11:56:50|8151.6|8139.6|8158.6|8146.6|8159.6|8147.6|8151.6|8139.6|1
1731585420000|2024-11-14 11:57:00|8160.6|8148.6|8163.1|8151.1|8163.1|8151.1|8160.6|8148.6|0
1731585430000|2024-11-14 11:57:10|8162.6|8150.6|8157.1|8145.1|8162.6|8150.6|8157.1|8145.1|0
1731585440000|2024-11-14 11:57:20|8156.6|8144.6|8161.6|8149.6|8161.6|8149.6|8156.1|8144.1|0
1731585450000|2024-11-14 11:57:30|8166.1|8154.1|8165.7|8157.7|8170.1|8158.1|8165.7|8154.1|0
1731585460000|2024-11-14 11:57:40|8166.2|8158.2|8164.6|8152.6|8166.2|8158.2|8162.2|8152.6|1
1731585470000|2024-11-14 11:57:50|8164.1|8152.1|8168.7|8156.7|8168.7|8156.7|8159.6|8147.6|0
1731585480000|2024-11-14 11:58:00|8168.6|8156.6|8154.6|8142.6|8168.6|8156.6|8152.1|8140.1|1
1731585490000|2024-11-14 11:58:10|8158.6|8146.6|8154.1|8142.1|8158.6|8146.6|8154.1|8142.1|0
1731585500000|2024-11-14 11:58:20|8153.1|8141.1|8151.1|8139.1|8154.6|8142.6|8151.1|8139.1|0
1731585510000|2024-11-14 11:58:30|8150.6|8138.6|8135.2|8123.2|8150.6|8138.6|8134.1|8122.1|0
1731585520000|2024-11-14 11:58:40|8133.7|8121.7|8134.7|8122.7|8134.7|8122.7|8133.7|8121.7|1
1731585530000|2024-11-14 11:58:50|8134.8|8122.8|8146.7|8134.7|8148.2|8136.2|8134.8|8122.8|0
1731585540000|2024-11-14 11:59:00|8142.7|8130.7|8143.2|8131.2|8145.7|8133.7|8141.2|8129.2|1
1731585550000|2024-11-14 11:59:10|8143.7|8131.7|8143.4|8131.4|8143.8|8131.8|8142.4|8130.4|1
1731585560000|2024-11-14 11:59:20|8143.6|8131.6|8148|8136|8152|8140|8143.6|8131.6|0
1731585570000|2024-11-14 11:59:30|8148.9|8136.9|8149|8137|8149|8137|8148.9|8136.9|0
1731585580000|2024-11-14 11:59:40|8148|8136|8151|8139|8151|8139|8145.5|8133.5|0
1731585590000|2024-11-14 11:59:50|8151.1|8139.1|8151.1|8139.1|8151.1|8139.1|8151|8139|0
1731585600000|2024-11-14 12:00:00|8151.3|8139.3|8147.6|8135.6|8161.6|8149.6|8147.6|8135.6|0
1731585610000|2024-11-14 12:00:10|8145.6|8133.6|8146|8134|8146|8134|8143.5|8131.5|0
1731585620000|2024-11-14 12:00:20|8145.5|8133.5|8145|8133|8145.5|8133.5|8145|8133|0
1731585630000|2024-11-14 12:00:30|8145.5|8133.5|8149.4|8137.4|8149.4|8137.4|8145|8133|0
1731585640000|2024-11-14 12:00:40|8149.9|8137.9|8150|8138|8150|8138|8149.9|8137.9|0
1731585650000|2024-11-14 12:00:50|8151.5|8139.5|8150|8138|8151.5|8139.5|8148.5|8136.5|0
1731585660000|2024-11-14 12:01:00|8149|8137|8149|8137|8149|8137|8149|8137|0
1731585670000|2024-11-14 12:01:10|8148|8136|8156.5|8144.5|8156.9|8144.9|8148|8136|0
1731585680000|2024-11-14 12:01:20|8156.6|8144.6|8152.6|8140.6|8158.6|8146.6|8152.6|8140.6|0
1731585690000|2024-11-14 12:01:30|8154.1|8142.1|8156.1|8144.1|8156.1|8144.1|8154.1|8142.1|0
1731585700000|2024-11-14 12:01:40|8156|8144|8153.6|8141.6|8156|8144|8153.1|8141.1|2
1731585710000|2024-11-14 12:01:50|8153.1|8141.1|8151|8139|8153.1|8141.1|8151|8139|3
1731585720000|2024-11-14 12:02:00|8150|8138|8157.5|8145.5|8157.5|8145.5|8150|8138|0
1731585730000|2024-11-14 12:02:10|8156.5|8144.5|8155.5|8143.5|8156.5|8144.5|8155.5|8143.5|0
1731585740000|2024-11-14 12:02:20|8151|8139|8147|8135|8151|8139|8146|8134|0
1731585750000|2024-11-14 12:02:30|8146.5|8134.5|8155|8143|8155|8143|8145.5|8133.5|0
1731585760000|2024-11-14 12:02:40|8155.5|8143.5|8140.5|8128.5|8155.5|8143.5|8140.5|8128.5|0
1731585770000|2024-11-14 12:02:50|8137|8125|8137|8125|8137.5|8125.5|8137|8125|0
1731585780000|2024-11-14 12:03:00|8137.1|8125.1|8136|8124|8141|8129|8136|8124|0
1731585790000|2024-11-14 12:03:10|8130.5|8118.5|8127.5|8115.5|8130.5|8118.5|8127|8115|0
1731585800000|2024-11-14 12:03:20|8127.6|8115.6|8125|8113|8131|8119|8125|8113|0
1731585810000|2024-11-14 12:03:30|8124.9|8112.9|8117.5|8105.5|8124.9|8112.9|8116.5|8104.5|0
1731585820000|2024-11-14 12:03:40|8118.5|8106.5|8118.5|8106.5|8118.5|8106.5|8118.5|8106.5|0
1731585830000|2024-11-14 12:03:50|8118.6|8106.6|8124|8112|8124.1|8112.1|8118.1|8106.1|1
1731585840000|2024-11-14 12:04:00|8123.6|8111.6|8137.5|8125.5|8137.5|8125.5|8123.5|8111.5|0
1731585850000|2024-11-14 12:04:10|8136.5|8124.5|8137.5|8125.5|8137.5|8125.5|8136.5|8124.5|0
1731585860000|2024-11-14 12:04:20|8136|8124|8136|8124|8139|8127|8136|8124|0
1731585870000|2024-11-14 12:04:30|8134.5|8122.5|8130|8118|8134.5|8122.5|8130|8118|0
1731585880000|2024-11-14 12:04:40|8131.5|8119.5|8133.5|8121.5|8133.5|8121.5|8130.5|8118.5|0
1731585890000|2024-11-14 12:04:50|8134.5|8122.5|8139.5|8127.5|8139.5|8127.5|8134.5|8122.5|0
1731585910000|2024-11-14 12:05:10|8138|8126|8137|8125|8138|8126|8137|8125|0
1731585920000|2024-11-14 12:05:20|8134|8122|8132|8120|8134|8122|8131.5|8119.5|0
1731585930000|2024-11-14 12:05:30|8133|8121|8128.4|8116.4|8133.9|8121.9|8127.9|8115.9|0
1731585940000|2024-11-14 12:05:40|8128.9|8116.9|8126.9|8114.9|8128.9|8116.9|8126.9|8114.9|0
1731585950000|2024-11-14 12:05:50|8127.1|8115.1|8130.9|8118.9|8133.9|8121.9|8127.1|8115.1|0
1731585960000|2024-11-14 12:06:00|8130.5|8118.5|8127.4|8115.4|8130.5|8118.5|8127.4|8115.4|0
1731585970000|2024-11-14 12:06:10|8127.5|8115.5|8135.9|8123.9|8135.9|8123.9|8127.5|8115.5|0
1731585980000|2024-11-14 12:06:20|8136.1|8124.1|8143.4|8131.4|8143.4|8131.4|8136.1|8124.1|0
1731585990000|2024-11-14 12:06:30|8142.4|8130.4|8136.4|8124.4|8142.4|8130.4|8136.4|8124.4|0
1731586000000|2024-11-14 12:06:40|8136.9|8124.9|8137|8125|8137|8125|8136.9|8124.9|0
1731586010000|2024-11-14 12:06:50|8136|8124|8135.5|8123.5|8136.5|8124.5|8134.5|8122.5|0
1731586020000|2024-11-14 12:07:00|8134.5|8122.5|8145|8133|8145|8133|8134.5|8122.5|0
1731586030000|2024-11-14 12:07:10|8143|8131|8143|8131|8143|8131|8143|8131|0
1731586040000|2024-11-14 12:07:20|8142.9|8130.9|8131|8119|8142.9|8130.9|8131|8119|0
1731586050000|2024-11-14 12:07:30|8131.5|8119.5|8132|8120|8138|8126|8129|8117|0
1731586060000|2024-11-14 12:07:40|8135|8123|8140.4|8128.4|8140.9|8128.9|8135|8123|2
1731586070000|2024-11-14 12:07:50|8143.4|8131.4|8143.5|8131.5|8143.5|8131.5|8143.4|8131.4|0
1731586080000|2024-11-14 12:08:00|8143.9|8131.9|8142.9|8130.9|8144.9|8132.9|8142.9|8130.9|0
1731586090000|2024-11-14 12:08:10|8143.4|8131.4|8137.4|8125.4|8143.9|8131.9|8137.4|8125.4|0
1731586100000|2024-11-14 12:08:20|8131.4|8119.4|8129.9|8117.9|8131.4|8119.4|8129.4|8117.4|0
1731586110000|2024-11-14 12:08:30|8128.4|8116.4|8127.9|8115.9|8128.4|8116.4|8127.9|8115.9|0
1731586120000|2024-11-14 12:08:40|8127.4|8115.4|8126.4|8114.4|8127.4|8115.4|8126.4|8114.4|0
1731586130000|2024-11-14 12:08:50|8125.9|8113.9|8130.9|8118.9|8130.9|8118.9|8125.9|8113.9|0
1731586140000|2024-11-14 12:09:00|8129.4|8117.4|8122.9|8110.9|8129.4|8117.4|8121.4|8109.4|0
1731586150000|2024-11-14 12:09:10|8123|8111|8124.4|8112.4|8124.4|8112.4|8123|8111|2
1731586160000|2024-11-14 12:09:20|8124.9|8112.9|8124.9|8112.9|8124.9|8112.9|8124.9|8112.9|0
1731586170000|2024-11-14 12:09:30|8125.4|8113.4|8128.9|8116.9|8132.9|8120.9|8125.4|8113.4|0
1731586180000|2024-11-14 12:09:40|8127.4|8115.4|8127.4|8115.4|8127.4|8115.4|8127.4|8115.4|0
1731586190000|2024-11-14 12:09:50|8125.9|8113.9|8128.4|8116.4|8128.4|8116.4|8125.9|8113.9|0
1731586200000|2024-11-14 12:10:00|8127.9|8115.9|8143.4|8131.4|8143.4|8131.4|8127.9|8115.9|0
1731586210000|2024-11-14 12:10:10|8129.4|8117.4|8127.9|8115.9|8129.4|8117.4|8127.9|8115.9|0
1731586220000|2024-11-14 12:10:20|8126.4|8114.4|8126.4|8114.4|8126.4|8114.4|8126.4|8114.4|0
1731586230000|2024-11-14 12:10:30|8122.4|8110.4|8118.9|8106.9|8122.4|8110.4|8117.9|8105.9|0
1731586240000|2024-11-14 12:10:40|8118.8|8106.8|8113.4|8101.4|8118.8|8106.8|8112.4|8100.4|0
1731586250000|2024-11-14 12:10:50|8109.9|8097.9|8102.9|8090.9|8109.9|8097.9|8102.9|8090.9|0
1731586260000|2024-11-14 12:11:00|8102.4|8090.4|8098.3|8086.3|8102.9|8090.9|8098.3|8086.3|1
1731586270000|2024-11-14 12:11:10|8094.3|8082.3|8091.8|8079.8|8094.3|8082.3|8091.8|8079.8|0
1731586280000|2024-11-14 12:11:20|8095.3|8083.3|8097.2|8085.2|8097.2|8085.2|8095.3|8083.3|0
1731586300000|2024-11-14 12:11:40|8098.2|8086.2|8112.2|8100.2|8112.7|8100.7|8095.4|8086.2|1
1731586310000|2024-11-14 12:11:50|8110.7|8098.7|8104.7|8092.7|8110.7|8098.7|8104.7|8092.7|0
1731586320000|2024-11-14 12:12:00|||||||||1
1731586330000|2024-11-14 12:12:10|8103.2|8091.2|8098.2|8086.2|8103.2|8091.2|8098.2|8086.2|0
1731586340000|2024-11-14 12:12:20|8099.2|8087.2|8092.7|8080.7|8099.2|8087.2|8092.7|8080.7|0
1731586350000|2024-11-14 12:12:30|8091.2|8079.2|8097.2|8085.2|8097.2|8085.2|8091.2|8079.2|1
1731586360000|2024-11-14 12:12:40|8097.1|8085.1|8093.2|8081.2|8097.1|8085.1|8093.2|8081.2|0
1731586380000|2024-11-14 12:13:00|8092.2|8080.2|8092.2|8080.2|8092.2|8080.2|8092.2|8080.2|0
1731586390000|2024-11-14 12:13:10|8094.7|8082.7|8095.7|8083.7|8095.7|8083.7|8094.2|8082.2|0
1731586400000|2024-11-14 12:13:20|8093.7|8085.7|8102.3|8090.3|8105.7|8093.7|8093.7|8085.7|1
1731586410000|2024-11-14 12:13:30|8103.7|8091.7|8103.7|8091.7|8103.7|8091.7|8103.7|8091.7|0
1731586420000|2024-11-14 12:13:40|8113.8|8101.8|8113.8|8101.8|8113.8|8101.8|8113.8|8101.8|0
1731586430000|2024-11-14 12:13:50|8112.3|8100.3|8112.3|8100.3|8112.3|8100.3|8112.3|8100.3|0
1731586440000|2024-11-14 12:14:00|8111.3|8099.3|8111.3|8099.3|8111.3|8099.3|8111.3|8099.3|0
1731586450000|2024-11-14 12:14:10|8111.2|8099.2|8110.3|8098.3|8111.2|8099.2|8110.3|8098.3|0
1731586460000|2024-11-14 12:14:20|8115.3|8103.3|8113.3|8101.3|8115.3|8103.3|8113.3|8101.3|0
1731586470000|2024-11-14 12:14:30|8116.3|8104.3|8116.3|8104.3|8116.3|8104.3|8116.3|8104.3|0
1731586480000|2024-11-14 12:14:40|8117.3|8105.3|8116.8|8104.8|8117.3|8105.3|8116.8|8104.8|0
1731586490000|2024-11-14 12:14:50|8116.3|8104.3|8114.8|8102.8|8116.3|8104.3|8114.8|8102.8|0
1731586500000|2024-11-14 12:15:00|8115.8|8103.8|8115.8|8103.8|8115.8|8103.8|8115.8|8103.8|0
1731586510000|2024-11-14 12:15:10|8113.2|8101.2|8113.2|8101.2|8113.2|8101.2|8113.2|8101.2|0
1731586520000|2024-11-14 12:15:20|8113.3|8101.3|8113.2|8101.2|8113.7|8101.7|8113.2|8101.2|0
1731586530000|2024-11-14 12:15:30|8116.2|8104.2|8116.7|8104.7|8116.7|8104.7|8115.2|8103.2|0
1731586540000|2024-11-14 12:15:40|8118.7|8106.7|8117.8|8105.8|8118.7|8106.7|8117.7|8105.7|0
1731586550000|2024-11-14 12:15:50|8117.2|8105.2|8117.2|8105.2|8117.2|8105.2|8117.2|8105.2|0
1731586560000|2024-11-14 12:16:00|8116.7|8104.7|8118.7|8106.7|8120.2|8108.2|8116.7|8104.7|0
1731586570000|2024-11-14 12:16:10|8113.2|8101.2|8113.2|8101.2|8113.2|8101.2|8113.2|8101.2|0
1731586580000|2024-11-14 12:16:20|8112.7|8100.7|8110.7|8098.7|8113.2|8101.2|8109.7|8097.7|0
1731586590000|2024-11-14 12:16:30|8110.2|8098.2|8110.2|8098.2|8110.2|8098.2|8110.2|8098.2|0
1731586610000|2024-11-14 12:16:50|8107.7|8095.7|8107.7|8095.7|8107.7|8095.7|8107.7|8095.7|0
1731586620000|2024-11-14 12:17:00|8117.7|8105.7|8122.7|8110.7|8122.7|8110.7|8117.7|8105.7|0
1731586630000|2024-11-14 12:17:10|8122.8|8110.8|8134.2|8122.2|8134.2|8122.2|8122.8|8110.8|0
1731586640000|2024-11-14 12:17:20|8132.2|8120.2|8132.2|8120.2|8132.2|8120.2|8132.2|8120.2|0
1731586650000|2024-11-14 12:17:30|8133.2|8121.2|8133.7|8121.7|8133.7|8121.7|8133.2|8121.2|0
1731586660000|2024-11-14 12:17:40|8134.7|8122.7|8134.7|8122.7|8134.7|8122.7|8134.7|8122.7|0
1731586700000|2024-11-14 12:18:20|8140.7|8128.7|8142.3|8130.3|8142.3|8130.3|8140.7|8128.7|1
1731586710000|2024-11-14 12:18:30|8143.2|8131.2|8139.7|8127.7|8143.2|8131.2|8139.7|8127.7|0
1731586720000|2024-11-14 12:18:40|8138.2|8126.2|8138.7|8126.7|8138.7|8126.7|8137.7|8125.7|0
1731586740000|2024-11-14 12:19:00|8137.7|8125.7|8145.8|8133.8|8145.8|8133.8|8137.7|8125.7|1
1731586750000|2024-11-14 12:19:10|8149.2|8137.2|8149.2|8137.2|8149.3|8137.3|8149.2|8137.2|0
1731586760000|2024-11-14 12:19:20|8146.7|8134.7|8146.2|8134.2|8146.7|8134.7|8146.2|8134.2|0
1731586770000|2024-11-14 12:19:30|8146.3|8134.3|8149.3|8137.3|8156.6|8144.6|8146.2|8134.2|0
1731586780000|2024-11-14 12:19:40|8149.2|8137.2|8149.3|8137.3|8149.3|8137.3|8149.2|8137.2|0
1731586790000|2024-11-14 12:19:50|8149.2|8137.2|8149.8|8137.8|8149.8|8137.8|8149.2|8137.2|2
1731586800000|2024-11-14 12:20:00|8149.7|8137.7|8149.7|8137.7|8149.7|8137.7|8149.7|8137.7|1
1731586810000|2024-11-14 12:20:10|8148.7|8136.7|8148.7|8136.7|8148.7|8136.7|8148.7|8136.7|0
1731586820000|2024-11-14 12:20:20|8156.7|8144.7|8156.7|8144.7|8156.7|8144.7|8156.7|8144.7|0
1731586830000|2024-11-14 12:20:30|8154.2|8142.2|8154.2|8142.2|8154.2|8142.2|8154.2|8142.2|0
1731586840000|2024-11-14 12:20:40|8154.7|8142.7|8154.7|8142.7|8154.7|8142.7|8154.7|8142.7|0
1731586860000|2024-11-14 12:21:00|8154.9|8142.9|8166.3|8154.3|8166.3|8154.3|8154.9|8142.9|0
1731586870000|2024-11-14 12:21:10|8167.3|8155.3|8167.3|8155.3|8167.3|8155.3|8167.3|8155.3|0
1731586880000|2024-11-14 12:21:20|8165.3|8153.3|8165.3|8153.3|8165.3|8153.3|8165.3|8153.3|0
1731586890000|2024-11-14 12:21:30|8165.2|8153.2|8154.7|8142.7|8165.2|8153.2|8154.7|8142.7|0
1731586900000|2024-11-14 12:21:40|8154.5|8142.5|8141.7|8129.7|8154.5|8142.5|8138.2|8126.2|0
1731586910000|2024-11-14 12:21:50|8142.2|8130.2|8142.2|8130.2|8142.2|8130.2|8142.2|8130.2|0
1731586920000|2024-11-14 12:22:00|8142.3|8130.3|8138.8|8126.8|8142.7|8130.7|8138.8|8126.8|0
1731586930000|2024-11-14 12:22:10|8140.2|8128.2|8142.7|8130.7|8142.7|8130.7|8139.3|8127.3|0
1731586940000|2024-11-14 12:22:20|8142.8|8130.8|8144.2|8132.2|8145.2|8133.2|8142.8|8130.8|0
1731586950000|2024-11-14 12:22:30|8143.7|8131.7|8143.7|8131.7|8143.7|8131.7|8143.7|8131.7|0
1731586960000|2024-11-14 12:22:40|8143.2|8131.2|8143.2|8131.2|8143.2|8131.2|8143.2|8131.2|0
1731586990000|2024-11-14 12:23:10|8141.2|8129.2|8143.2|8131.2|8143.2|8131.2|8141.2|8129.2|0
1731587020000|2024-11-14 12:23:40|8140.7|8128.7|8140.7|8128.7|8140.7|8128.7|8140.7|8128.7|0
1731587030000|2024-11-14 12:23:50|8138.7|8126.7|8140.7|8128.7|8140.7|8128.7|8138.7|8126.7|0
1731587050000|2024-11-14 12:24:10|8145.2|8133.2|8144.7|8132.7|8145.7|8133.7|8144.7|8132.7|0
1731587060000|2024-11-14 12:24:20|8144.2|8132.2|8144.7|8132.7|8144.7|8132.7|8144.2|8132.2|0
1731587070000|2024-11-14 12:24:30|8145.7|8133.7|8145.7|8133.7|8145.7|8133.7|8145.7|8133.7|0
1731587090000|2024-11-14 12:24:50|8147.2|8135.2|8146.7|8134.7|8147.2|8135.2|8146.7|8134.7|0
1731587100000|2024-11-14 12:25:00|8147.2|8135.2|8145.1|8133.1|8147.2|8135.2|8143.6|8131.6|0
1731587110000|2024-11-14 12:25:10|8142.1|8130.1|8142.1|8130.1|8142.1|8130.1|8142.1|8130.1|0
1731587120000|2024-11-14 12:25:20|8144.1|8132.1|8143.5|8131.5|8146|8134|8143.5|8131.5|2
1731587130000|2024-11-14 12:25:30|8143|8131|8143.6|8131.6|8143.6|8131.6|8143|8131|0
1731587140000|2024-11-14 12:25:40|8145.5|8133.5|8147.5|8135.5|8148.5|8136.5|8145.5|8133.5|0
1731587150000|2024-11-14 12:25:50|8146|8134|8146|8134|8146|8134|8146|8134|0
1731587160000|2024-11-14 12:26:00|8145.5|8133.5|8147.5|8135.5|8147.5|8135.5|8145.5|8133.5|0
1731587170000|2024-11-14 12:26:10|8148|8136|8148.5|8136.5|8148.5|8136.5|8147.5|8135.5|0
1731587180000|2024-11-14 12:26:20|8149|8137|8152.5|8140.5|8152.5|8140.5|8149|8137|0
1731587190000|2024-11-14 12:26:30|8152|8140|8152|8140|8152|8140|8152|8140|0
1731587200000|2024-11-14 12:26:40|8151|8139|8150.5|8138.5|8151|8139|8150.5|8138.5|0
1731587210000|2024-11-14 12:26:50|8149.5|8137.5|8153|8141|8155|8143|8146.5|8134.5|2
1731587220000|2024-11-14 12:27:00|8153.5|8141.5|8157|8145|8157|8145|8153.5|8141.5|0
1731587230000|2024-11-14 12:27:10|8156.5|8144.5|8156.5|8144.5|8156.5|8144.5|8156.5|8144.5|0
1731587240000|2024-11-14 12:27:20|8155.5|8143.5|8155.5|8143.5|8155.5|8143.5|8155.5|8143.5|0
1731587270000|2024-11-14 12:27:50|8156|8144|8156|8144|8156|8144|8155.5|8143.5|0
1731587290000|2024-11-14 12:28:10|8157|8145|8157|8145|8157|8145|8157|8145|0
1731587310000|2024-11-14 12:28:30|8169|8157|8172.5|8160.5|8172.5|8160.5|8169|8157|0
1731587320000|2024-11-14 12:28:40|8172.6|8160.6|8175.5|8163.5|8176.5|8164.5|8172.6|8160.6|0
1731587350000|2024-11-14 12:29:10|8176.5|8164.5|8175.5|8163.5|8176.5|8164.5|8175.5|8163.5|0
1731587360000|2024-11-14 12:29:20|8176.5|8164.5|8177|8165|8177|8165|8176.5|8164.5|0
1731587370000|2024-11-14 12:29:30|8179.5|8167.5|8184|8172|8189|8177|8179.5|8167.5|0
1731587380000|2024-11-14 12:29:40|8184.5|8172.5|8185|8173|8185|8173|8184.5|8172.5|0
1731587390000|2024-11-14 12:29:50|8185.1|8173.1|8187.5|8175.5|8188|8176|8185.1|8173.1|0
1731587400000|2024-11-14 12:30:00|8186.5|8174.5|8186|8174|8186.5|8174.5|8186|8174|0
1731587410000|2024-11-14 12:30:10|8185.5|8173.5|8188.5|8176.5|8188.5|8176.5|8185.5|8173.5|0
1731587420000|2024-11-14 12:30:20|8185.5|8173.5|8188.5|8176.5|8188.5|8176.5|8185.5|8173.5|0
1731587430000|2024-11-14 12:30:30|8189|8177|8189|8177|8189.5|8177.5|8186|8174|0
1731587440000|2024-11-14 12:30:40|8187|8175|8188|8176|8188|8176|8187|8175|0
1731587450000|2024-11-14 12:30:50|8189|8177|8188|8176|8189.5|8177.5|8188|8176|0
1731587460000|2024-11-14 12:31:00|8189.5|8177.5|8181.5|8169.5|8189.5|8177.5|8181.5|8169.5|0
1731587470000|2024-11-14 12:31:10|8181.4|8169.4|8172.5|8160.5|8181.4|8169.4|8172.5|8160.5|0
1731587480000|2024-11-14 12:31:20|8171|8159|8176.5|8164.5|8176.5|8164.5|8171|8159|0
1731587490000|2024-11-14 12:31:30|8175.5|8163.5|8174|8162|8177|8165|8174|8162|0
1731587500000|2024-11-14 12:31:40|8175|8163|8172|8160|8175|8163|8172|8160|0
1731587530000|2024-11-14 12:32:10|8174.5|8162.5|8175.5|8163.5|8175.5|8163.5|8174.5|8162.5|0
1731587540000|2024-11-14 12:32:20|8176|8164|8173.5|8161.5|8176|8164|8173.5|8161.5|1
1731587550000|2024-11-14 12:32:30|8173|8161|8173|8161|8173|8161|8173|8161|0
1731587560000|2024-11-14 12:32:40|8172.9|8160.9|8166|8154|8172.9|8160.9|8166|8154|0
1731587570000|2024-11-14 12:32:50|8167.5|8155.5|8170|8158|8170|8158|8167.5|8155.5|0
1731587590000|2024-11-14 12:33:10|8171|8159|8168.5|8156.5|8171|8159|8168.5|8156.5|0
1731587600000|2024-11-14 12:33:20|8170|8158|8158|8146|8170|8158|8157|8145|0
1731587610000|2024-11-14 12:33:30|8156|8144|8156.5|8144.5|8156.5|8144.5|8156|8144|0
1731587620000|2024-11-14 12:33:40|8155|8143|8154|8146|8155|8146|8153|8143|0
1731587630000|2024-11-14 12:33:50|8153|8145|8154.5|8142.5|8154.5|8145|8152|8140|1
1731587640000|2024-11-14 12:34:00|8152.5|8140.5|8150.5|8138.5|8152.5|8140.5|8150.5|8138.5|0
1731587650000|2024-11-14 12:34:10|8150|8138|8150|8138|8150|8138|8150|8138|0
1731587660000|2024-11-14 12:34:20|8145.5|8133.5|8146.5|8134.5|8146.5|8134.5|8145.5|8133.5|0
1731587670000|2024-11-14 12:34:30|8145.5|8133.5|8145.5|8133.5|8145.5|8133.5|8145.5|8133.5|0
1731587680000|2024-11-14 12:34:40|8146.5|8134.5|8150|8138|8150.5|8138.5|8146.5|8134.5|0
1731587690000|2024-11-14 12:34:50|8148.5|8136.5|8149.5|8137.5|8149.5|8137.5|8148.5|8136.5|0
1731587700000|2024-11-14 12:35:00|8150.5|8138.5|8151.5|8139.5|8151.5|8139.5|8150.5|8138.5|0
1731587730000|2024-11-14 12:35:30|8153|8141|8153|8141|8153|8141|8153|8141|0
1731587740000|2024-11-14 12:35:40|8152.9|8140.9|8138.5|8126.5|8152.9|8140.9|8138.5|8126.5|0
1731587750000|2024-11-14 12:35:50|8138|8126|8138|8126|8138.5|8126.5|8138|8126|0
1731587760000|2024-11-14 12:36:00|8138.5|8126.5|8136|8124|8138.5|8126.5|8136|8124|0
1731587770000|2024-11-14 12:36:10|8137.5|8125.5|8137|8125|8137.5|8125.5|8137|8125|0
1731587780000|2024-11-14 12:36:20|8137.5|8125.5|8140.5|8128.5|8140.5|8128.5|8137.5|8125.5|0
1731587790000|2024-11-14 12:36:30|8141|8129|8133.5|8121.5|8143.5|8131.5|8133.5|8121.5|1
1731587800000|2024-11-14 12:36:40|8130|8118|8130|8118|8130|8118|8130|8118|0
1731587810000|2024-11-14 12:36:50|8132.5|8120.5|8131.5|8119.5|8132.5|8120.5|8131|8119|0
1731587820000|2024-11-14 12:37:00|8132|8120|8131|8119|8133|8121|8131|8119|0
1731587830000|2024-11-14 12:37:10|8130|8118|8130|8118|8130.5|8118.5|8130|8118|0
1731587840000|2024-11-14 12:37:20|8130.5|8118.5|8130|8118|8130.5|8118.5|8130|8118|0
1731587860000|2024-11-14 12:37:40|8131|8119|8131|8119|8131|8119|8131|8119|0
1731587880000|2024-11-14 12:38:00|8130.9|8118.9|8121.5|8109.5|8130.9|8118.9|8121|8109|0
1731587890000|2024-11-14 12:38:10|8120|8108|8121|8109|8121|8109|8120|8108|0
1731587900000|2024-11-14 12:38:20|8119.5|8107.5|8119.5|8107.5|8119.5|8107.5|8119.5|8107.5|0
1731587910000|2024-11-14 12:38:30|8119|8107|8104.5|8092.5|8119|8107|8103.5|8091.5|0
1731587930000|2024-11-14 12:38:50|8095.5|8083.5|8101.5|8089.5|8101.5|8089.5|8095.5|8083.5|0
1731587940000|2024-11-14 12:39:00|8102|8090|8102|8090|8102|8090|8102|8090|0
1731587960000|2024-11-14 12:39:20|8106|8094|8108.5|8096.5|8108.5|8096.5|8106|8094|0
1731587970000|2024-11-14 12:39:30|8108|8096|8114.5|8102.5|8114.5|8102.5|8108|8096|0
1731587990000|2024-11-14 12:39:50|8116|8104|8115.5|8103.5|8116|8104|8115.5|8103.5|0
1731588000000|2024-11-14 12:40:00|8113.5|8101.5|8112.4|8100.4|8113.5|8101.5|8112.4|8100.4|0
1731588010000|2024-11-14 12:40:10|8111.5|8099.5|8111.9|8103.9|8113.4|8103.9|8111.5|8099.5|0
1731588020000|2024-11-14 12:40:20|8113.9|8101.9|8113.4|8101.4|8113.9|8101.9|8113.4|8101.4|0
1731588030000|2024-11-14 12:40:30|8111.9|8103.9|8111.9|8103.9|8111.9|8103.9|8111.9|8103.9|0
1731588040000|2024-11-14 12:40:40|8115.5|8103.5|8115.5|8103.5|8115.5|8103.5|8115.5|8103.5|1
1731588060000|2024-11-14 12:41:00|8118|8106|8121|8109|8121|8109|8118|8106|0
1731588080000|2024-11-14 12:41:20|8120.5|8108.5|8120.5|8108.5|8120.5|8108.5|8120.5|8108.5|0
1731588090000|2024-11-14 12:41:30|8121|8109|8121|8109|8121|8109|8121|8109|0
1731588100000|2024-11-14 12:41:40|8123|8111|8121|8109|8123|8111|8119.5|8107.5|0
1731588110000|2024-11-14 12:41:50|8119.1|8111.1|8129|8117|8129|8117|8119.1|8111.1|0
1731588120000|2024-11-14 12:42:00|8130.5|8118.5|8131|8119|8131|8119|8130.5|8118.5|0
1731588140000|2024-11-14 12:42:20|8133.9|8121.9|8134.4|8122.4|8135|8123|8133.9|8121.9|1
1731588160000|2024-11-14 12:42:40|8134.3|8122.3|8133.8|8121.8|8134.3|8122.3|8133.8|8121.8|0
1731588170000|2024-11-14 12:42:50|8132.9|8120.9|8132.9|8120.9|8132.9|8120.9|8132.9|8120.9|0
1731588180000|2024-11-14 12:43:00|8133.9|8121.9|8133.9|8121.9|8133.9|8121.9|8133.9|8121.9|0
1731588200000|2024-11-14 12:43:20|8132.4|8120.4|8132.4|8120.4|8132.9|8120.9|8132.4|8120.4|0
1731588210000|2024-11-14 12:43:30|8132.9|8120.9|8132.9|8120.9|8132.9|8120.9|8132.8|8120.8|0
1731588220000|2024-11-14 12:43:40|8133.4|8121.4|8132.9|8120.9|8133.4|8121.4|8132.9|8120.9|0
1731588230000|2024-11-14 12:43:50|8133.4|8121.4|8132.4|8120.4|8133.4|8121.4|8132.4|8120.4|0
1731588240000|2024-11-14 12:44:00|8132.9|8120.9|8135.9|8123.9|8135.9|8123.9|8132.9|8120.9|0
1731588250000|2024-11-14 12:44:10|8136.8|8124.8|8139.3|8127.3|8139.3|8127.3|8136.8|8124.8|0
1731588260000|2024-11-14 12:44:20|8141.3|8129.3|8139.8|8127.8|8141.3|8129.3|8139.3|8127.3|0
1731588280000|2024-11-14 12:44:40|8137.8|8125.8|8137.8|8125.8|8137.8|8125.8|8137.8|8125.8|0
1731588300000|2024-11-14 12:45:00|8151.4|8139.4|8152.3|8140.3|8152.3|8140.3|8151.4|8139.4|1
1731588310000|2024-11-14 12:45:10|8154.3|8142.3|8153.8|8141.8|8154.3|8142.3|8153.8|8141.8|0
1731588320000|2024-11-14 12:45:20|8153.9|8141.9|8153.9|8141.9|8153.9|8141.9|8153.8|8141.8|0
1731588330000|2024-11-14 12:45:30|8154.3|8142.3|8155.4|8143.4|8155.4|8143.4|8152.3|8140.3|0
1731588340000|2024-11-14 12:45:40|8156.4|8144.4|8156.9|8144.9|8156.9|8144.9|8156.4|8144.4|0
1731588350000|2024-11-14 12:45:50|8157.4|8145.4|8148.9|8136.9|8157.4|8145.4|8147.4|8135.4|0
1731588360000|2024-11-14 12:46:00|8154.8|8142.8|8155.9|8143.9|8156.4|8144.4|8154.8|8142.8|0
1731588370000|2024-11-14 12:46:10|8156.4|8144.4|8155.9|8143.9|8156.4|8144.4|8155.9|8143.9|0
1731588380000|2024-11-14 12:46:20|8157.3|8145.3|8156.9|8144.9|8157.4|8145.4|8156.9|8144.9|0
1731588390000|2024-11-14 12:46:30|8156.4|8144.4|8160.8|8148.8|8161.9|8149.9|8156.4|8144.4|0
1731588400000|2024-11-14 12:46:40|8161.3|8149.3|8161.8|8149.8|8161.8|8149.8|8161.3|8149.3|0
1731588410000|2024-11-14 12:46:50|8162.3|8150.3|8164.3|8152.3|8164.3|8152.3|8162.3|8150.3|0
1731588420000|2024-11-14 12:47:00|8163.3|8151.3|8158.8|8146.8|8163.3|8151.3|8158.8|8146.8|0
1731588430000|2024-11-14 12:47:10|8156.8|8144.8|8162.4|8150.4|8162.4|8150.4|8156.8|8144.8|0
1731588440000|2024-11-14 12:47:20|8162.9|8150.9|8162.9|8150.9|8162.9|8150.9|8162.4|8150.4|0
1731588460000|2024-11-14 12:47:40|8163.4|8151.4|8173.4|8161.4|8179.4|8167.4|8163.4|8151.4|0
1731588470000|2024-11-14 12:47:50|8174.4|8162.4|8177.4|8165.4|8177.4|8165.4|8174.4|8162.4|0
1731588490000|2024-11-14 12:48:10|8177.3|8165.3|8178.9|8166.9|8179.8|8167.8|8176.9|8164.9|0
1731588500000|2024-11-14 12:48:20|8176.9|8168.9|8187.9|8175.9|8187.9|8175.9|8175.9|8163.9|1
1731588510000|2024-11-14 12:48:30|8187.7|8175.7|8177.3|8165.3|8187.7|8175.7|8176.8|8164.8|12
1731588520000|2024-11-14 12:48:40|8176.8|8164.8|8176.8|8164.8|8176.8|8164.8|8176.8|8164.8|0
1731588530000|2024-11-14 12:48:50|8177.3|8165.3|8178.8|8166.8|8178.8|8166.8|8177.3|8165.3|0
1731588540000|2024-11-14 12:49:00|8180.3|8168.3|8186.8|8174.8|8186.8|8174.8|8180.3|8168.3|0
1731588550000|2024-11-14 12:49:10|8186.3|8174.3|8186.3|8174.3|8186.3|8174.3|8186.3|8174.3|0
1731588560000|2024-11-14 12:49:20|8185.8|8173.8|8185.8|8173.8|8185.8|8173.8|8185.8|8173.8|0
1731588580000|2024-11-14 12:49:40|8186.8|8174.8|8186.8|8174.8|8187.3|8175.3|8186.8|8174.8|0
1731588590000|2024-11-14 12:49:50|8183.8|8171.8|8183.8|8171.8|8183.8|8171.8|8183.8|8171.8|2
1731588600000|2024-11-14 12:50:00|8184.8|8172.8|8185.4|8179.4|8185.4|8179.4|8184.8|8172.8|1
1731588610000|2024-11-14 12:50:10|8188.3|8176.3|8188.3|8176.3|8188.3|8176.3|8188.3|8176.3|0
1731588650000|2024-11-14 12:50:50|8187.8|8175.8|8185.8|8173.8|8187.8|8175.8|8185.8|8173.8|0
1731588660000|2024-11-14 12:51:00|8185.7|8173.7|8184.3|8172.3|8185.7|8173.7|8179.3|8167.3|0
1731588670000|2024-11-14 12:51:10|8185.3|8173.3|8185.7|8173.7|8185.8|8173.8|8185.3|8173.3|0
1731588680000|2024-11-14 12:51:20|8181.3|8169.3|8175.8|8163.8|8181.3|8169.3|8173.8|8161.8|0
1731588690000|2024-11-14 12:51:30|8174.8|8162.8|8174.8|8162.8|8174.8|8162.8|8174.8|8162.8|0
1731588700000|2024-11-14 12:51:40|8174.7|8162.7|8165.8|8153.8|8174.7|8162.7|8165.8|8153.8|0
1731588710000|2024-11-14 12:51:50|8164.8|8152.8|8164.8|8152.8|8164.8|8152.8|8164.8|8152.8|0
1731588730000|2024-11-14 12:52:10|8156.8|8144.8|8157.8|8145.8|8157.8|8145.8|8156.8|8144.8|0
1731588740000|2024-11-14 12:52:20|8154.8|8142.8|8153.8|8141.8|8154.8|8142.8|8153.8|8141.8|0
1731588750000|2024-11-14 12:52:30|8151.3|8139.3|8151.3|8139.3|8151.3|8139.3|8151.3|8139.3|0
1731588760000|2024-11-14 12:52:40|8152.8|8140.8|8150.3|8138.3|8152.8|8140.8|8150.3|8138.3|0
1731588770000|2024-11-14 12:52:50|8152.3|8140.3|8152.3|8140.3|8152.3|8140.3|8152.3|8140.3|0
1731588780000|2024-11-14 12:53:00|8153.3|8141.3|8153.8|8141.8|8153.8|8141.8|8153.3|8141.3|0
1731588790000|2024-11-14 12:53:10|8150.3|8138.3|8149.3|8137.3|8150.8|8138.8|8149.3|8137.3|0
1731588800000|2024-11-14 12:53:20|8146.3|8134.3|8144.8|8132.8|8146.3|8134.3|8144.8|8132.8|0
1731588810000|2024-11-14 12:53:30|8152.8|8140.8|8153.8|8141.8|8160.3|8148.3|8152.8|8140.8|0
1731588820000|2024-11-14 12:53:40|8153.9|8141.9|8157.3|8145.3|8157.8|8145.8|8153.9|8141.9|0
1731588830000|2024-11-14 12:53:50|8157.8|8145.8|8157.8|8145.8|8157.8|8145.8|8157.8|8145.8|0
1731588840000|2024-11-14 12:54:00|8159.8|8147.8|8159.8|8147.8|8159.8|8147.8|8159.8|8147.8|0
1731588850000|2024-11-14 12:54:10|8160.8|8148.8|8160.8|8148.8|8160.8|8148.8|8160.8|8148.8|0
1731588860000|2024-11-14 12:54:20|8161.3|8149.3|8160.3|8148.3|8161.8|8149.8|8160.3|8148.3|0
1731588870000|2024-11-14 12:54:30|8160.8|8148.8|8161.3|8149.3|8161.3|8149.3|8160.8|8148.8|0
1731588880000|2024-11-14 12:54:40|8161.4|8149.4|8164.4|8152.4|8164.4|8152.4|8161.4|8149.4|0
1731588890000|2024-11-14 12:54:50|8167.3|8155.3|8167.3|8155.3|8167.3|8155.3|8167.3|8155.3|0
1731588920000|2024-11-14 12:55:20|8166.8|8154.8|8169.3|8157.3|8169.3|8157.3|8166.8|8154.8|0
1731588930000|2024-11-14 12:55:30|8167.8|8155.8|8167.8|8155.8|8167.8|8155.8|8167.8|8155.8|0
1731588940000|2024-11-14 12:55:40|8168.8|8156.8|8168.8|8156.8|8168.8|8156.8|8168.8|8156.8|0
1731588960000|2024-11-14 12:56:00|8170.3|8158.3|8173.3|8161.3|8173.3|8161.3|8170.3|8158.3|0
1731588970000|2024-11-14 12:56:10|8173.8|8161.8|8170.3|8158.3|8173.8|8161.8|8170.3|8158.3|0
1731588990000|2024-11-14 12:56:30|8168.3|8156.3|8170.3|8158.3|8170.3|8158.3|8161.8|8149.8|0
1731589000000|2024-11-14 12:56:40|8167.3|8155.3|8168.3|8156.3|8168.3|8156.3|8167.3|8155.3|0
1731589020000|2024-11-14 12:57:00|8170.3|8158.3|8164.3|8152.3|8170.3|8158.3|8164.3|8152.3|0
1731589030000|2024-11-14 12:57:10|8164.8|8152.8|8164.3|8152.3|8164.8|8152.8|8163.3|8151.3|0
1731589040000|2024-11-14 12:57:20|8161.8|8149.8|8168.8|8156.8|8169.3|8157.3|8161.8|8149.8|0
1731589050000|2024-11-14 12:57:30|8167.8|8155.8|8171.3|8159.3|8171.3|8159.3|8167.8|8155.8|0
1731589060000|2024-11-14 12:57:40|8171.8|8159.8|8175.3|8163.3|8175.3|8163.3|8171.8|8159.8|0
1731589070000|2024-11-14 12:57:50|8175.8|8163.8|8174.8|8162.8|8175.8|8163.8|8174.8|8162.8|0
1731589080000|2024-11-14 12:58:00|8171.3|8159.3|8167.8|8155.8|8171.3|8159.3|8167.8|8155.8|0
1731589100000|2024-11-14 12:58:20|8168.3|8156.3|8165.8|8153.8|8168.3|8156.3|8165.8|8153.8|0
1731589110000|2024-11-14 12:58:30|8165.3|8153.3|8161.3|8149.3|8165.3|8153.3|8161.3|8149.3|0
1731589120000|2024-11-14 12:58:40|8162.3|8150.3|8162.3|8150.3|8162.3|8150.3|8162.3|8150.3|1
1731589130000|2024-11-14 12:58:50|8161.8|8149.8|8159.8|8147.8|8161.8|8149.8|8159.8|8147.8|0
1731589150000|2024-11-14 12:59:10|8159.3|8147.3|8156.3|8144.3|8159.3|8147.3|8155.3|8143.3|0
1731589160000|2024-11-14 12:59:20|||||||||1
1731589180000|2024-11-14 12:59:40|8155.8|8143.8|8155.8|8143.8|8155.8|8143.8|8155.8|8143.8|0
1731589190000|2024-11-14 12:59:50|8155.3|8143.3|8154.8|8142.8|8155.3|8143.3|8154.8|8142.8|0
1731589200000|2024-11-14 13:00:00|8150.3|8138.3|8139.3|8127.3|8150.3|8138.3|8138.8|8126.8|1
1731589210000|2024-11-14 13:00:10|8138.8|8126.8|8134.3|8122.3|8138.8|8126.8|8134.3|8122.3|0
1731589220000|2024-11-14 13:00:20|8133.8|8121.8|8137.8|8125.8|8140.3|8128.3|8133.8|8121.8|0
1731589230000|2024-11-14 13:00:30|8137.3|8125.3|8132.3|8120.3|8137.3|8125.3|8130.8|8118.8|0
1731589240000|2024-11-14 13:00:40|8133.3|8121.3|8128.3|8116.3|8133.3|8121.3|8128.3|8116.3|0
1731589250000|2024-11-14 13:00:50|8127.8|8115.8|8131.3|8119.3|8131.3|8119.3|8126.8|8114.8|0
1731589260000|2024-11-14 13:01:00|8131.7|8119.7|8130.3|8118.3|8131.7|8119.7|8127.8|8115.8|0
1731589270000|2024-11-14 13:01:10|8128.3|8116.3|8129.3|8117.3|8129.3|8117.3|8128.3|8116.3|0
1731589280000|2024-11-14 13:01:20|8128.3|8116.3|8128.3|8116.3|8128.3|8116.3|8128.3|8116.3|0
1731589300000|2024-11-14 13:01:40|8127.3|8115.3|8128.8|8116.8|8128.8|8116.8|8127.3|8115.3|1
1731589310000|2024-11-14 13:01:50|8129.8|8117.8|8132.7|8120.7|8132.7|8125.2|8129.8|8117.8|0
1731589320000|2024-11-14 13:02:00|8133.2|8121.2|8131.7|8123.7|8133.2|8123.7|8131.7|8121.2|0
1731589330000|2024-11-14 13:02:10|8131.2|8125.2|8133.2|8125.2|8133.2|8125.2|8131.2|8124.2|1
1731589340000|2024-11-14 13:02:20|8132.2|8126.2|8140.7|8128.7|8141.2|8129.2|8132.2|8124.3|3
1731589350000|2024-11-14 13:02:30|8141.2|8129.2|8140.7|8128.7|8141.2|8129.2|8138.2|8126.2|0
1731589360000|2024-11-14 13:02:40|8138.2|8130.2|8129.8|8117.8|8140.3|8130.2|8129.8|8117.8|0
1731589370000|2024-11-14 13:02:50|8129.3|8117.3|8137.8|8125.8|8137.8|8125.8|8126.4|8116.3|2
1731589380000|2024-11-14 13:03:00|8139.3|8127.3|8145.3|8133.3|8145.3|8133.3|8139.3|8127.3|0
1731589390000|2024-11-14 13:03:10|8144.8|8132.8|8145.8|8133.8|8145.8|8133.8|8144.8|8132.8|0
1731589410000|2024-11-14 13:03:30|8145.3|8133.3|8149.8|8137.8|8149.8|8137.8|8145.3|8133.3|0
1731589420000|2024-11-14 13:03:40|8150.8|8138.8|8150.8|8138.8|8150.8|8138.8|8150.8|8138.8|0
1731589430000|2024-11-14 13:03:50|8150.3|8138.3|8151.3|8139.3|8151.3|8139.3|8149.8|8137.8|0
1731589440000|2024-11-14 13:04:00|8149.3|8141.3|8151.8|8139.8|8151.8|8141.3|8149.3|8139.8|0
1731589450000|2024-11-14 13:04:10|8152.3|8140.3|8153.3|8141.3|8153.3|8141.3|8151.8|8139.8|0
1731589470000|2024-11-14 13:04:30|8151.8|8143.8|8151.8|8143.8|8151.8|8143.8|8151.8|8143.8|1
1731589480000|2024-11-14 13:04:40|8152.8|8146.8|8153.7|8147.7|8153.7|8147.7|8152.8|8146.8|0
1731589500000|2024-11-14 13:05:00|8146.3|8134.3|8149.3|8137.3|8149.3|8137.3|8146.3|8134.3|1
1731589510000|2024-11-14 13:05:10|8148.3|8140.3|8150.8|8138.8|8150.8|8140.3|8148.3|8138.8|0
1731589520000|2024-11-14 13:05:20|8154.2|8146.2|8155.2|8143.2|8155.2|8146.2|8154.2|8143.2|1
1731589530000|2024-11-14 13:05:30|8154.7|8142.7|8154.7|8142.7|8154.7|8142.7|8154.7|8142.7|0
1731589540000|2024-11-14 13:05:40|8154.2|8142.2|8154.2|8142.2|8154.2|8142.2|8154.2|8142.2|0
1731589550000|2024-11-14 13:05:50|||||||||2
1731589570000|2024-11-14 13:06:10|8153.7|8141.7|8155.2|8143.2|8155.7|8146.2|8153.7|8141.7|1
1731589590000|2024-11-14 13:06:30|8155.7|8143.7|8157.3|8149.3|8157.3|8151.3|8153.4|8143.7|4
1731589610000|2024-11-14 13:06:50|8157.8|8149.8|8157.2|8149.2|8159.7|8149.8|8157.2|8147.7|5
1731589620000|2024-11-14 13:07:00|8159.3|8147.3|8166.2|8154.2|8166.2|8154.2|8159.3|8147.3|2
1731589630000|2024-11-14 13:07:10|8165.7|8153.7|8167.7|8155.7|8167.7|8155.7|8165.7|8153.7|0
1731589650000|2024-11-14 13:07:30|8167.8|8155.8|8183.8|8175.8|8184.3|8175.8|8165.8|8155.8|1
1731589660000|2024-11-14 13:07:40|8182.8|8176.8|8189.7|8177.7|8189.8|8177.8|8182.8|8173.8|0
1731589670000|2024-11-14 13:07:50|8189.3|8177.3|8191.7|8179.7|8194.3|8182.3|8189.3|8177.3|1
1731589680000|2024-11-14 13:08:00|8190.7|8178.7|8189.7|8177.7|8190.7|8178.7|8189.7|8177.7|0
1731589690000|2024-11-14 13:08:10|8190.2|8178.2|8190.2|8178.2|8190.2|8178.2|8190.2|8178.2|0
1731589700000|2024-11-14 13:08:20|8190.7|8178.7|8194.7|8182.7|8194.7|8182.7|8190.7|8178.7|0
1731589710000|2024-11-14 13:08:30|8195.2|8183.2|8187.2|8175.2|8195.2|8183.2|8187.2|8175.2|0
1731589720000|2024-11-14 13:08:40|8186.2|8174.2|8192.2|8180.2|8192.2|8183.7|8186.2|8174.2|0
1731589730000|2024-11-14 13:08:50|8187.7|8175.7|8189.2|8177.2|8190.2|8178.2|8187.7|8175.7|0
1731589740000|2024-11-14 13:09:00|8188.2|8176.2|8185.7|8177.7|8188.2|8178.7|8185.7|8175.7|2
1731589750000|2024-11-14 13:09:10|8187.2|8179.2|8187.2|8179.2|8187.2|8179.2|8187.2|8179.2|4
1731589760000|2024-11-14 13:09:20|||||||||1
1731589770000|2024-11-14 13:09:30|8193.7|8181.7|8193.7|8181.7|8193.7|8181.7|8193.7|8181.7|1
1731589780000|2024-11-14 13:09:40|8194.7|8182.7|8194.7|8182.7|8194.7|8182.7|8194.7|8182.7|0
1731589790000|2024-11-14 13:09:50|8188.2|8176.2|8187.2|8175.2|8188.2|8177.7|8185.7|8175.2|2
1731589800000|2024-11-14 13:10:00|8184.7|8176.7|8186.7|8174.7|8187.2|8176.7|8184.2|8174.3|0
1731589810000|2024-11-14 13:10:10|8184.7|8176.7|8184.7|8176.7|8184.7|8176.7|8184.7|8176.7|0
1731589820000|2024-11-14 13:10:20|8188.7||8188.7||8188.7||8188.7||0
1731589830000|2024-11-14 13:10:30|8189.2|8177.2|8189.2|8177.2|8189.2|8177.2|8189.2|8177.2|0
1731589840000|2024-11-14 13:10:40|8190.2|8178.2|8191.7|8179.7|8191.7|8179.7|8190.2|8178.2|0
1731589850000|2024-11-14 13:10:50|8189.3|8177.3|8227.2|8215.2|8243.2|8233.6|8188.9|8177.3|12
1731589860000|2024-11-14 13:11:00|8226.7|8218.7|8233.2|8221.2|8233.2|8221.2|8226.7|8216.7|0
1731589870000|2024-11-14 13:11:10|8232.7|8220.7|8233.7|8221.7|8237.2|8225.2|8225.2|8216.2|3
1731589880000|2024-11-14 13:11:20|8234.2|8222.2|8230.2|8218.2|8234.2|8222.2|8230.2|8218.2|0
1731589890000|2024-11-14 13:11:30|8233.7|8222.2|8236.2|8224.2|8238.7|8228.2|8233.7|8221.7|0
1731589900000|2024-11-14 13:11:40|8234.7|8222.7|8237.7|8225.7|8238.7|8226.7|8231.2|8221.3|0
1731589910000|2024-11-14 13:11:50|8235.7|8227.7|8234.7|8226.7|8239.7|8227.7|8234.7|8224.2|1
1731589920000|2024-11-14 13:12:00|8237.7|8225.7|8242.7|8230.7|8243.7|8231.7|8235.7|8225.7|0
1731589930000|2024-11-14 13:12:10|8242.2|8230.2|8246.7|8234.7|8246.7|8234.7|8237.7|8227.2|1
1731589940000|2024-11-14 13:12:20|8247.7|8235.7|8243.2|8231.2|8248.7|8236.7|8243.2|8231.2|0
1731589950000|2024-11-14 13:12:30|||||||||1
1731589960000|2024-11-14 13:12:40|8241.7|8229.7|8238.2|8230.2|8242.2|8230.2|8238.2|8228.2|0
1731589970000|2024-11-14 13:12:50|8233.7|8225.7|8234.7|8222.7|8237.2|8227.2|8233.7|8222.7|12
1731589980000|2024-11-14 13:13:00|8236.1|8224.1|8244.1|8232.1|8246.2|8234.2|8236.1|8224.1|1
1731589990000|2024-11-14 13:13:10|8243.6|8231.6|8245.6|8233.6|8245.6|8233.6|8243.6|8231.6|0
1731590000000|2024-11-14 13:13:20|8246.6|8234.6|8250.1|8238.1|8250.1|8238.1|8246.6|8234.6|0
1731590010000|2024-11-14 13:13:30|8248.1|8236.1|8246.7|8234.7|8250.1|8238.1|8246.6|8234.6|0
1731590020000|2024-11-14 13:13:40|8248.1|8236.1|8246.1|8234.1|8248.1|8236.1|8242.1|8230.1|0
1731590030000|2024-11-14 13:13:50|8245.6|8233.6|8242.1|8230.1|8248.6|8236.6|8242.1|8230.1|0
1731590040000|2024-11-14 13:14:00|8243.1|8231.1|8247.1|8235.1|8247.1|8235.1|8243.1|8231.1|0
1731590050000|2024-11-14 13:14:10|8246.6|8234.6|8244.6|8232.6|8246.6|8234.6|8244.6|8232.6|0
1731590060000|2024-11-14 13:14:20|||||||||1
1731590070000|2024-11-14 13:14:30|8240.1|8228.1|8241.1|8229.1|8242.1|8230.1|8240.1|8228.1|0
1731590080000|2024-11-14 13:14:40|8238.6|8226.6|8243.6|8231.6|8243.6|8232.6|8238.6|8226.6|0
1731590090000|2024-11-14 13:14:50|8241.6|8229.6|8239.1|8227.1|8241.6|8229.6|8238.6|8226.6|0
1731590100000|2024-11-14 13:15:00|8240.1|8228.1|8241.1|8229.1|8241.1|8229.1|8240.1|8228.1|0
1731590110000|2024-11-14 13:15:10|8249.6|8237.6|8251.6|8239.6|8253.1|8241.1|8249.6|8237.6|2
1731590120000|2024-11-14 13:15:20|8250.6|8238.6|8249.6|8237.6|8250.6|8238.6|8249.6|8237.6|0
1731590130000|2024-11-14 13:15:30|8250.6|8238.6|8250.6|8238.6|8250.6|8238.6|8250.6|8238.6|0
1731590140000|2024-11-14 13:15:40|8248.6|8236.6|8252.6|8240.6|8253.1|8241.1|8248.6|8236.6|0
1731590150000|2024-11-14 13:15:50|8251.6|8239.6|8251.1|8239.1|8251.6|8239.6|8251.1|8239.1|0
1731590160000|2024-11-14 13:16:00|8250.1|8238.1|8252.1|8240.1|8253.6|8241.6|8248.6|8236.6|0
1731590170000|2024-11-14 13:16:10|8251.1|8239.1|8250.1|8238.1|8251.6|8239.6|8249.1|8237.1|2
1731590180000|2024-11-14 13:16:20|8250.6|8238.6|8260.1|8248.1|8260.1|8248.1|8250.6|8238.6|0
1731590190000|2024-11-14 13:16:30|8260.6|8248.6|8264.1|8252.1|8267.1|8255.1|8260.6|8248.6|0
1731590200000|2024-11-14 13:16:40|8264.2|8252.2|8268.1|8260.1|8270.1|8260.1|8264.2|8252.2|0
1731590210000|2024-11-14 13:16:50|8268.6|8260.6|8273.1|8261.1|8279.1|8267.1|8268.6|8260.6|0
1731590220000|2024-11-14 13:17:00|8274.1|8262.1|8271.6|8259.6|8275.1|8264.1|8271.1|8259.1|0
1731590230000|2024-11-14 13:17:10|8269.1|8257.1|8257.6|8249.6|8269.1|8257.1|8257.6|8248.1|1
1731590240000|2024-11-14 13:17:20|8261.6|8252.1|8266.1|8254.1|8266.1|8254.1|8261.6|8252.1|0
1731590250000|2024-11-14 13:17:30|8265.6|8253.6|8266.1|8254.1|8266.1|8254.1|8265.1|8253.1|0
1731590260000|2024-11-14 13:17:40|8272.1|8260.1|8274.6|8262.6|8274.6|8262.6|8272.1|8260.1|0
1731590270000|2024-11-14 13:17:50|8276.1|8264.1|8276.1|8264.1|8277.1|8265.1|8274.6|8262.6|0
1731590280000|2024-11-14 13:18:00|8274.1|8262.1|8282.1|8270.1|8282.1|8270.1|8274.1|8262.1|0
1731590290000|2024-11-14 13:18:10|8281.6|8269.6|8281.1|8269.1|8281.6|8269.6|8281.1|8269.1|0
1731590300000|2024-11-14 13:18:20|8282.1|8270.1|8281.6|8269.6|8282.1|8270.1|8280.6|8268.6|1
1731590310000|2024-11-14 13:18:30|8280.6|8268.6|8269.1|8257.1|8281.6|8269.6|8268.6|8256.6|2
1731590320000|2024-11-14 13:18:40|8268.1|8256.1|8267.6|8255.6|8268.1|8256.1|8266.1|8254.1|0
1731590330000|2024-11-14 13:18:50|8270.6|8258.6|8269.6|8257.6|8270.6|8258.6|8267.6|8255.6|0
1731590340000|2024-11-14 13:19:00|8269.1|8257.1|8269.1|8257.1|8269.1|8257.1|8269.1|8257.1|0
1731590350000|2024-11-14 13:19:10|8264.1|8252.1|8273.6|8261.6|8273.6|8263.6|8261.7|8252.1|1
1731590360000|2024-11-14 13:19:20|8276.1|8264.1|8277.1|8265.1|8277.1|8265.1|8275.6|8263.6|1
1731590370000|2024-11-14 13:19:30|8276.1|8264.1|8269.1|8257.1|8276.1|8264.1|8268.6|8256.6|0
1731590380000|2024-11-14 13:19:40|8270.1|8258.1|8270.6|8258.6|8271.1|8259.1|8270.1|8258.1|0
1731590390000|2024-11-14 13:19:50|8272.1|8260.1|8275.6|8263.6|8276.6|8265.1|8272.1|8260.1|0
1731590400000|2024-11-14 13:20:00|8273.1|8261.1|8272.1|8260.1|8278.1|8266.1|8272.1|8260.1|0
1731590410000|2024-11-14 13:20:10|8271.6|8259.6|8296.1|8284.1|8298.6|8286.6|8271.6|8259.6|1
1731590420000|2024-11-14 13:20:20|8296.6|8284.6|8290.1|8278.1|8300.1|8288.1|8289.6|8277.6|0
1731590430000|2024-11-14 13:20:30|8291.1|8279.1|8288|8276|8291.1|8279.1|8286.1|8276|0
1731590440000|2024-11-14 13:20:40|8283.6|8271.6|8282.1|8270.1|8283.6|8271.6|8282.1|8270.1|0
1731590450000|2024-11-14 13:20:50|8280.6|8268.6|8276.6|8264.6|8281.6|8269.6|8276.1|8264.1|0
1731590460000|2024-11-14 13:21:00|8278.6|8266.6|8282.6|8270.6|8282.6|8270.6|8276.1|8264.1|1
1731590470000|2024-11-14 13:21:10|8283.1|8271.1|8283.1|8271.1|8283.1|8271.1|8283.1|8271.1|0
1731590480000|2024-11-14 13:21:20|8284.6|8272.6|8288.1|8276.1|8288.1|8276.1|8284.6|8272.6|2
1731590490000|2024-11-14 13:21:30|8286.1|8274.1|8286.1|8274.1|8286.1|8274.1|8286.1|8274.1|0
1731590500000|2024-11-14 13:21:40|8284.1|8272.1|8292.1|8280.1|8292.1|8280.1|8283.1|8271.1|7
1731590510000|2024-11-14 13:21:50|8292.6|8280.6|8292.6|8280.6|8293.1|8281.1|8292.6|8280.6|1
1731590520000|2024-11-14 13:22:00|8293.1|8281.1|8293.1|8281.1|8293.1|8281.1|8293.1|8281.1|0
1731590540000|2024-11-14 13:22:20|8294.1|8282.1|8294.1|8282.1|8294.1|8282.1|8294.1|8282.1|0
1731590550000|2024-11-14 13:22:30|8293.6|8285.6|8293.6|8285.6|8293.6|8285.6|8293.6|8285.6|0
1731590560000|2024-11-14 13:22:40|8294.1|8286.1|8294.1|8286.1|8294.1|8286.1|8294.1|8286.1|1
1731590570000|2024-11-14 13:22:50|8294|8286|8295.1|8283.1|8295.5|8286|8294|8282.1|0
1731590580000|2024-11-14 13:23:00|8294|8288|8293.6|8281.6|8295|8288|8293.1|8281.1|1
1731590590000|2024-11-14 13:23:10|8294.6|8282.6|8294.6|8282.6|8294.6|8282.6|8294.6|8282.6|0
1731590600000|2024-11-14 13:23:20|8295.5|8283.5|8295.5|8283.5|8295.5|8283.5|8295.5|8283.5|0
1731590610000|2024-11-14 13:23:30|8295.1|8283.1|8292|8286|8295.1|8286|8292|8283.1|0
1731590620000|2024-11-14 13:23:40|8295.1|8283.1|8295.1|8283.1|8295.1|8283.1|8295.1|8283.1|2
1731590640000|2024-11-14 13:24:00|8294|8286|8290.1|8282.1|8294|8286|8290.1|8280.6|1
1731590650000|2024-11-14 13:24:10|8292.1|8280.1|8294|8286|8294|8286|8292.1|8280.1|0
1731590660000|2024-11-14 13:24:20|8293.1|8287.1|8294.1|8282.1|8294.1|8287.1|8293.1|8282.1|0
1731590670000|2024-11-14 13:24:30|8294|8282|8293.1|8281.1|8294|8282|8293.1|8281.1|3
1731590680000|2024-11-14 13:24:40|8294.6|8282.6|8292|8284|8294.6|8284|8292|8282.1|5
1731590690000|2024-11-14 13:24:50|8293.6|8281.6|8298.5|8286.5|8302.5|8290.5|8293.6|8281.6|14
1731590700000|2024-11-14 13:25:00|8297.6|8285.6|8297.6|8285.6|8299.1|8287.1|8297.6|8285.6|4
1731590710000|2024-11-14 13:25:10|8296.7|8284.7|8297.2|8285.2|8297.2|8287.2|8295.2|8284.2|0
1731590720000|2024-11-14 13:25:20|8294.2|8286.2|8294.2|8286.2|8296.7|8286.2|8294.2|8284.2|1
1731590730000|2024-11-14 13:25:30|8293.7|8287.7|8296.8|8284.8|8297.3|8287.7|8291.7|8284.8|4
1731590740000|2024-11-14 13:25:40|8293.8|8285.8|8291.8|8283.8|8293.8|8286.3|8291.3|8283.3|2
1731590750000|2024-11-14 13:25:50|8294.3|8286.3|8297.8|8285.8|8298.8|8289.8|8294.3|8285.7|1
1731590760000|2024-11-14 13:26:00|8298.8|8286.8|8298.2|8286.2|8298.8|8286.8|8298.2|8286.2|0
1731590770000|2024-11-14 13:26:10|8297.8|8285.8|8304.2|8292.2|8304.2|8292.2|8296.3|8285.8|0
1731590780000|2024-11-14 13:26:20|8304.3|8292.3|8305.7|8293.7|8305.7|8293.7|8304.3|8292.3|0
1731590790000|2024-11-14 13:26:30|8304.2|8292.2|8303.8|8295.8|8304.7|8295.8|8302.2|8292.2|0
1731590800000|2024-11-14 13:26:40|8304.2|8296.2|8345.6|8333.6|8346.2|8334.2|8304.2|8296.2|9
1731590810000|2024-11-14 13:26:50|8347.1|8335.1|8347.1|8335.1|8347.1|8335.6|8343.6|8335.1|0
1731590820000|2024-11-14 13:27:00|8346.1|8334.1|8348.6|8336.6|8348.6|8337.6|8345.6|8334.1|4
1731590830000|2024-11-14 13:27:10|8347.6|8335.6|8346.1|8334.1|8348.1|8336.6|8342.1|8333.6|2
1731590840000|2024-11-14 13:27:20|8346.6|8334.6|8335.1|8323.1|8346.6|8334.6|8331.1|8319.1|0
1731590850000|2024-11-14 13:27:30|8334.6|8322.6|8338.6|8330.6|8343.1|8331.1|8332.1|8322.1|1
1731590860000|2024-11-14 13:27:40|8340.6|8328.6|8342.6|8330.6|8343.6|8333.6|8340.6|8328.6|1
1731590870000|2024-11-14 13:27:50|8341.6|8329.6|8331.1|8319.1|8341.6|8331.1|8331.1|8319.1|0
1731590880000|2024-11-14 13:28:00|8330.6|8318.6|8328.6|8316.6|8330.6|8318.6|8327.1|8315.1|2
1731590890000|2024-11-14 13:28:10|8328.1|8316.1|8315.6|8303.6|8328.6|8317.1|8315.6|8303.6|1
1731590900000|2024-11-14 13:28:20|8318.1|8306.1|8317.6|8305.6|8318.1|8306.1|8316.6|8304.6|0
1731590910000|2024-11-14 13:28:30|8317.1|8305.1|8317.1|8305.1|8317.1|8305.1|8317.1|8305.1|0
1731590930000|2024-11-14 13:28:50|8315.6|8303.6|8315.1|8303.1|8315.6|8303.6|8314.6|8302.6|0
1731590940000|2024-11-14 13:29:00|8314.6|8302.6|8314.6|8302.6|8316.1|8304.1|8308.6|8300.6|0
1731590950000|2024-11-14 13:29:10|8314.1|8302.1|8314.1|8302.1|8314.1|8302.1|8314.1|8302.1|0
1731590960000|2024-11-14 13:29:20|8316.6|8304.6|8324.1|8312.1|8325.1|8313.1|8315.1|8304.6|1
1731590970000|2024-11-14 13:29:30|8324.2|8312.2|8326.6|8314.6|8329.1|8317.1|8324.2|8312.2|1
1731590980000|2024-11-14 13:29:40|8326.1|8314.1|8326.1|8314.1|8326.1|8314.1|8326.1|8314.1|0
1731590990000|2024-11-14 13:29:50|8326.2|8314.2|8330.1|8318.1|8330.1|8318.1|8326.2|8314.2|0
1731591000000|2024-11-14 13:30:00|8329.6|8317.6|8330.7|8318.7|8330.7|8318.7|8329.6|8317.6|0
1731591010000|2024-11-14 13:30:10|8331.2|8319.2|8327.2|8315.2|8331.2|8319.2|8327.2|8315.2|0
1731591020000|2024-11-14 13:30:20|8327.7|8315.7|8334.1|8322.1|8334.2|8322.2|8327.7|8315.7|0
1731591030000|2024-11-14 13:30:30|8331.7|8319.7|8329.7|8317.7|8331.7|8319.7|8329.7|8317.7|0
1731591040000|2024-11-14 13:30:40|8327.2|8315.2|8329.2|8317.2|8329.2|8317.2|8327.2|8315.2|0
1731591050000|2024-11-14 13:30:50|8329.1|8317.1|8329.1|8317.1|8329.1|8317.1|8329.1|8317.1|0
1731591060000|2024-11-14 13:31:00|8329.2|8317.2|8330.1|8318.1|8332.6|8320.6|8329.2|8317.2|0
1731591070000|2024-11-14 13:31:10|8331.6|8319.6|8331.6|8319.6|8331.6|8319.6|8331.6|8319.6|0
1731591080000|2024-11-14 13:31:20|8337.1|8325.1|8337.1|8325.1|8337.1|8325.1|8337.1|8325.1|2
1731591090000|2024-11-14 13:31:30|8337.6|8325.6|8337.1|8325.1|8337.6|8325.6|8336.6|8324.6|0
1731591100000|2024-11-14 13:31:40|8336.6|8324.6|8337.1|8325.1|8337.1|8327.1|8335.1|8324.1|0
1731591110000|2024-11-14 13:31:50|8337.2|8325.2|8338.6|8326.6|8339.1|8327.1|8337.2|8325.2|0
1731591120000|2024-11-14 13:32:00|8336.1|8328.1|8336.1|8328.1|8339.1|8329.1|8336.1|8326.6|0
1731591130000|2024-11-14 13:32:10|8336.6|8328.6|8337.6|8329.6|8339.6|8329.6|8336.1|8325.6|0
1731591140000|2024-11-14 13:32:20|8336.6|8328.6|8336.1|8328.1|8338.1|8329.1|8335.6|8326.1|0
1731591150000|2024-11-14 13:32:30|8338.2|8326.2|8340.1|8328.1|8340.1|8330.6|8337.1|8326.2|0
1731591160000|2024-11-14 13:32:40|8339.6|8327.6|8337.1|8329.1|8340.1|8329.1|8337.1|8327.6|0
1731591170000|2024-11-14 13:32:50|8334.1|8326.1|8336.1|8330.1|8339.1|8330.1|8334.1|8326.1|0
1731591180000|2024-11-14 13:33:00|8335.6|8329.6|8338.1|8326.1|8338.6|8329.6|8335.6|8324|1
1731591190000|2024-11-14 13:33:10|8336.6|8324.6|8336.1|8324.1|8336.6|8324.6|8335.6|8323.6|1
1731591200000|2024-11-14 13:33:20|8335.1|8323.1|8333.1|8325.1|8336.6|8325.1|8333.1|8323.1|0
1731591210000|2024-11-14 13:33:30|8337.6|8325.6|8336.6|8324.6|8337.6|8325.6|8336.6|8324.6|1
1731591220000|2024-11-14 13:33:40|8337.1|8325.1|8336.1|8324.1|8337.5|8325.5|8336.1|8324.1|1
1731591230000|2024-11-14 13:33:50|8336.6|8324.6|8336.5|8324.5|8336.6|8324.6|8336.5|8324.5|0
1731591240000|2024-11-14 13:34:00|8336.1|8324.1|8343.1|8331.1|8344|8332|8333|8323.1|1
1731591250000|2024-11-14 13:34:10|8344.5|8332.5|8345|8333|8345|8333|8344.1|8332.1|0
1731591260000|2024-11-14 13:34:20|8344.1|8332.1|8345.6|8333.6|8345.6|8333.6|8344.1|8332.1|0
1731591270000|2024-11-14 13:34:30|8344.6|8332.6|8350.1|8338.1|8350.1|8338.1|8344.6|8332.6|0
1731591280000|2024-11-14 13:34:40|8352.6|8340.6|8355.1|8343.1|8355.1|8343.1|8352.6|8340.6|0
1731591290000|2024-11-14 13:34:50|8360.1|8348.1|8357.1|8345.1|8360.1|8348.1|8356.6|8344.6|1
1731591300000|2024-11-14 13:35:00|8357.6|8345.6|8358.6|8346.6|8358.6|8346.6|8357.6|8345.6|0
1731591310000|2024-11-14 13:35:10|8358.1|8346.1|8339.6|8327.6|8358.1|8346.1|8339.6|8327.6|2
1731591320000|2024-11-14 13:35:20|8340.5|8328.5|8337|8325|8340.5|8329|8337|8325|26
1731591330000|2024-11-14 13:35:30|8336|8324|8335.9|8323.9|8336|8324|8335.9|8323.9|0
1731591340000|2024-11-14 13:35:40|8334.9|8322.9|8311.9|8299.9|8334.9|8322.9|8311.9|8299.9|1
1731591350000|2024-11-14 13:35:50|8310.9|8298.9|8313.4|8305.4|8313.4|8305.4|8310.4|8298.4|3
1731591360000|2024-11-14 13:36:00|8318.5|8306.5|8321|8309|8321.5|8309.5|8318.5|8306.5|1
1731591370000|2024-11-14 13:36:10|8321.5|8309.5|8319.4|8311.4|8321.5|8311.4|8319.4|8309.5|0
1731591380000|2024-11-14 13:36:20|8323.9|8311.9|8323.9|8311.9|8323.9|8311.9|8323.9|8311.9|1
1731591390000|2024-11-14 13:36:30|8324.4|8312.4|8321.4|8313.4|8324.4|8313.4|8321.4|8311.4|0
1731591400000|2024-11-14 13:36:40|8322.4|8310.4|8321.9|8309.9|8322.4|8310.4|8321.9|8309.9|0
1731591410000|2024-11-14 13:36:50|8319.9|8307.9|8319.4|8307.4|8319.9|8307.9|8319.4|8307.4|0
1731591420000|2024-11-14 13:37:00|8316.4|8308.4|8317.9|8305.9|8317.9|8308.4|8312.4|8304.9|0
1731591430000|2024-11-14 13:37:10|8318.9|8306.9|8319.4|8307.4|8319.4|8307.4|8318.4|8306.4|0
1731591440000|2024-11-14 13:37:20|8317.4|8309.4|8317.4|8309.4|8317.4|8309.4|8317.4|8309.4|0
1731591450000|2024-11-14 13:37:30|8317.9|8309.9|8317.4|8305.4|8317.9|8309.9|8317.4|8305.4|5
1731591460000|2024-11-14 13:37:40|8314.9|8306.9|8311.9|8305.9|8314.9|8306.9|8311.9|8305.9|37
1731591470000|2024-11-14 13:37:50|8314.8|8302.8|8313.3|8305.3|8315.3|8305.3|8313.3|8302.8|9
1731591480000|2024-11-14 13:38:00|8312.8|8304.8|8317.4|8305.4|8317.4|8308.3|8312.8|8304.8|2
1731591490000|2024-11-14 13:38:10|8321.9|8309.9|8331.8|8319.8|8331.8|8319.8|8321.9|8309.9|4
1731591500000|2024-11-14 13:38:20|8332.3|8320.3|8339.9|8327.9|8339.9|8327.9|8331.3|8320.3|7
1731591510000|2024-11-14 13:38:30|8339.4|8327.4|8342.4|8330.4|8345.4|8333.4|8333.9|8325.4|2
1731591520000|2024-11-14 13:38:40|8341.9|8329.9|8341.9|8329.9|8341.9|8329.9|8341.9|8329.9|3
1731591530000|2024-11-14 13:38:50|8352.4|8340.4|8364.4|8352.4|8364.4|8352.4|8352.4|8340.4|0
1731591540000|2024-11-14 13:39:00|8364.9|8352.9|8361.9|8349.9|8364.9|8354.9|8360.5|8349.9|9
1731591550000|2024-11-14 13:39:10|8360.9|8348.9|8361.4|8349.4|8361.4|8349.4|8360.9|8348.9|1
1731591560000|2024-11-14 13:39:20|8359.4|8351.4|8358.9|8350.9|8359.4|8351.4|8358.9|8350.9|2
1731591570000|2024-11-14 13:39:30|8359.9|8346.9|8360.9|8348.9|8362.4|8350.4|8359|8346.9|0
1731591580000|2024-11-14 13:39:40|8362.4|8350.4|8360.9|8348.9|8362.4|8350.4|8359.9|8347.9|3
1731591590000|2024-11-14 13:39:50|8360.4|8348.4|8360.9|8352.9|8361.9|8354.9|8358.5|8347.9|1
1731591600000|2024-11-14 13:40:00|8361.4|8353.4|8359.9|8347.9|8363.4|8353.4|8359.9|8347.9|0
1731591610000|2024-11-14 13:40:10|8360.9|8348.9|8359.9|8347.9|8360.9|8348.9|8359.9|8347.9|0
1731591620000|2024-11-14 13:40:20|8363.4|8351.4|8363.4|8351.4|8363.9|8351.9|8363.4|8351.4|1
1731591630000|2024-11-14 13:40:30|8360.4|8348.4|8360.9|8348.9|8360.9|8348.9|8360.4|8348.4|0
1731591640000|2024-11-14 13:40:40|8362.4|8350.4|8363.9|8351.9|8363.9|8351.9|8362.4|8350.4|0
1731591650000|2024-11-14 13:40:50|8365.9|8353.9|8363.9|8351.9|8366.8|8354.8|8361.9|8349.9|0
1731591660000|2024-11-14 13:41:00|8361.9|8349.9|8363.4|8351.4|8363.4|8351.4|8360.9|8348.9|0
1731591670000|2024-11-14 13:41:10|8361.9|8349.9|8361.9|8349.9|8361.9|8349.9|8361.9|8349.9|0
1731591680000|2024-11-14 13:41:20|8361.4|8349.4|8372.9|8360.9|8372.9|8360.9|8361.4|8349.4|1
1731591690000|2024-11-14 13:41:30|8373.9|8361.9|8373.4|8361.4|8373.9|8361.9|8373.4|8361.4|0
1731591700000|2024-11-14 13:41:40|8373.9|8361.9|8371.4|8359.4|8373.9|8361.9|8371.4|8359.4|0
1731591710000|2024-11-14 13:41:50|8372.4|8360.4|8371.4|8359.4|8372.4|8360.4|8371.4|8359.4|0
1731591730000|2024-11-14 13:42:10|8383.4|8371.4|8383.4|8371.4|8383.4|8371.4|8383.4|8371.4|1
1731591740000|2024-11-14 13:42:20|8383.9|8371.9|8380.9|8368.9|8389.4|8377.4|8379.9|8367.9|0
1731591760000|2024-11-14 13:42:40|8381.9|8369.9|8381.9|8369.9|8381.9|8369.9|8381.9|8369.9|0
1731591770000|2024-11-14 13:42:50|8383|8371|8386.4|8374.4|8388.4|8376.4|8383|8371|0
1731591780000|2024-11-14 13:43:00|8385.9|8373.9|8385.9|8373.9|8386.4|8374.4|8385.9|8373.9|0
1731591790000|2024-11-14 13:43:10|8384.9|8372.9|8385.9|8373.9|8387.9|8375.9|8384.9|8372.9|0
1731591810000|2024-11-14 13:43:30|8386.9|8374.9|8394.9|8382.9|8394.9|8382.9|8386.9|8374.9|1
1731591820000|2024-11-14 13:43:40|8395.4|8383.4|8398.9|8386.9|8398.9|8386.9|8394.9|8382.9|0
1731591830000|2024-11-14 13:43:50|8400.4|8388.4|8421.4|8409.4|8421.4|8409.4|8400.4|8388.4|1
1731591840000|2024-11-14 13:44:00|8418.9|8406.9|8417.4|8405.4|8422.4|8410.4|8416.4|8404.4|0
1731591850000|2024-11-14 13:44:10|8417.9|8405.9|8417.9|8405.9|8417.9|8405.9|8417.9|8405.9|9
1731591860000|2024-11-14 13:44:20|8418.4|8406.4|8408.8|8396.8|8419.4|8407.4|8408.8|8396.8|26
1731591870000|2024-11-14 13:44:30|8407.4|8395.4|8404.8|8392.8|8408.8|8396.8|8404.3|8392.3|1
1731591880000|2024-11-14 13:44:40|8405.8|8393.8|8404.8|8392.8|8406.3|8394.3|8404.8|8392.8|5
1731591890000|2024-11-14 13:44:50|8405.3|8393.3|8388.8|8376.8|8405.3|8393.3|8388.8|8376.8|5
1731591900000|2024-11-14 13:45:00|8389.4|8377.4|8389.8|8377.8|8390.8|8378.8|8389.4|8377.4|0
1731591910000|2024-11-14 13:45:10|8389.3|8377.3|8389.4|8377.4|8389.4|8377.4|8388.8|8376.8|0
1731591920000|2024-11-14 13:45:20|8389.8|8377.8|8389.8|8377.8|8389.8|8377.8|8389.8|8377.8|1
1731591930000|2024-11-14 13:45:30|8388.8|8376.8|8389.3|8377.3|8389.3|8377.3|8388.4|8376.4|2
1731591950000|2024-11-14 13:45:50|8389.4|8377.4|8391.9|8379.9|8393.4|8381.4|8389.4|8377.4|0
1731591960000|2024-11-14 13:46:00|8393.9|8381.9|8391.4|8379.4|8393.9|8381.9|8391.4|8379.4|4
1731591970000|2024-11-14 13:46:10|8390.9|8378.9|8389.9|8377.9|8391.9|8379.9|8389.4|8377.4|2
1731591980000|2024-11-14 13:46:20|8389.4|8377.4|8388.4|8376.4|8389.4|8377.4|8387.4|8375.4|0
1731591990000|2024-11-14 13:46:30|8388.5|8376.5|8401.5|8389.5|8401.5|8389.5|8388.5|8376.5|5
1731592000000|2024-11-14 13:46:40|8402|8390|8388.9|8376.9|8404|8392|8388.9|8376.9|5
1731592010000|2024-11-14 13:46:50|8393|8381|8397.5|8385.5|8397.5|8385.5|8393|8381|0
1731592020000|2024-11-14 13:47:00|8398.5|8386.5|8399|8387|8399|8387|8398.5|8386.5|0
1731592030000|2024-11-14 13:47:10|8404|8392|8419|8407|8419|8407|8404|8392|1
1731592040000|2024-11-14 13:47:20|8418.5|8406.5|8416.9|8404.9|8418.5|8406.5|8416.9|8404.9|0
1731592050000|2024-11-14 13:47:30|8416.5|8404.5|8415|8403|8419|8407|8414.5|8402.5|0
1731592060000|2024-11-14 13:47:40|8416|8404|8419.5|8407.5|8419.5|8407.5|8416|8404|7
1731592070000|2024-11-14 13:47:50|8423.5|8411.5|8418|8406|8423.5|8411.5|8417|8405|0
1731592080000|2024-11-14 13:48:00|8418.4|8406.4|8418.5|8406.5|8418.5|8406.5|8415|8403|3
1731592090000|2024-11-14 13:48:10|8419|8407|8423.5|8411.5|8423.5|8411.5|8419|8407|0
1731592100000|2024-11-14 13:48:20|8424|8412|8423.5|8411.5|8424|8412|8423.5|8411.5|0
1731592110000|2024-11-14 13:48:30|8424|8412|8423.5|8411.5|8424|8412|8423.5|8411.5|0
1731592120000|2024-11-14 13:48:40|8424|8412|8424|8412|8424|8412|8424|8412|0
1731592130000|2024-11-14 13:48:50|8422.5|8410.5|8424|8412|8425|8413|8421|8409|0
1731592140000|2024-11-14 13:49:00|8419.5|8407.5|8416.1|8404.1|8421.6|8409.6|8416.1|8404.1|0
1731592150000|2024-11-14 13:49:10|8420.6|8408.6|8416.9|8404.9|8422.1|8410.1|8416.9|8404.9|50
1731592160000|2024-11-14 13:49:20|8415.5|8403.5|8410|8398|8415.5|8403.5|8406.4|8394.4|0
1731592170000|2024-11-14 13:49:30|8410.5|8398.5|8410.5|8398.5|8410.5|8398.5|8402|8390|1
1731592180000|2024-11-14 13:49:40|8411.5|8399.5|8411.4|8399.4|8412|8400|8410|8398|0
1731592190000|2024-11-14 13:49:50|8410.4|8398.4|8411.4|8399.4|8411.4|8399.4|8410.4|8398.4|0
1731592200000|2024-11-14 13:50:00|8409.4|8397.4|8403.4|8391.4|8410.4|8398.4|8403.4|8391.4|0
1731592210000|2024-11-14 13:50:10|8403.5|8391.5|8404|8392|8405|8393|8403.5|8391.5|3
1731592220000|2024-11-14 13:50:20|8405|8393|8406.5|8394.5|8406.6|8394.6|8404.5|8392.5|0
1731592230000|2024-11-14 13:50:30|8405.1|8393.1|8404.6|8392.6|8406|8394|8404.6|8392.6|1
1731592240000|2024-11-14 13:50:40|8406.5|8394.5|8406.5|8394.5|8409|8400|8405.6|8393.6|0
1731592250000|2024-11-14 13:50:50|8402.6|8390.6|8418.6|8406.6|8418.6|8406.6|8402.6|8390.6|4
1731592260000|2024-11-14 13:51:00|8419.6|8407.6|8419.1|8407.1|8420.6|8408.6|8414.6|8403.6|0
1731592270000|2024-11-14 13:51:10|8423.1|8411.1|8418.6|8406.6|8423.1|8411.1|8418.6|8406.6|0
1731592290000|2024-11-14 13:51:30|8417.6|8405.6|8415.6|8403.6|8417.6|8405.6|8411.1|8399.1|4
1731592300000|2024-11-14 13:51:40|8414.6|8402.6|8419.1|8407.1|8419.1|8407.1|8414.1|8402.1|0
1731592310000|2024-11-14 13:51:50|8418.6|8406.6|8419.6|8407.6|8419.6|8407.6|8418.6|8406.6|0
1731592320000|2024-11-14 13:52:00|8418.1|8406.1|8412.6|8400.6|8418.1|8406.1|8412.1|8400.1|0
1731592330000|2024-11-14 13:52:10|8411.1|8399.1|8406.6|8394.6|8411.6|8399.6|8406.6|8394.6|0
1731592340000|2024-11-14 13:52:20|8408.1|8396.1|8408.1|8396.1|8408.1|8396.1|8408.1|8396.1|0
1731592350000|2024-11-14 13:52:30|8407.6|8395.6|8406.1|8394.1|8407.6|8395.6|8403.1|8391.1|1
1731592370000|2024-11-14 13:52:50|8407.1|8395.1|8409.6|8397.6|8410.1|8398.1|8407.1|8395.1|2
1731592380000|2024-11-14 13:53:00|8409.1|8397.1|8408.1|8396.1|8409.1|8397.1|8408.1|8396.1|0
1731592390000|2024-11-14 13:53:10|8408.7|8396.7|8408.7|8396.7|8408.7|8396.7|8408.7|8396.7|7
1731592410000|2024-11-14 13:53:30|8407.7|8395.7|8407.7|8395.7|8407.7|8395.7|8407.7|8395.7|0
1731592420000|2024-11-14 13:53:40|8408.7|8396.7|8413.2|8401.2|8413.2|8401.2|8408.7|8396.7|0
1731592430000|2024-11-14 13:53:50|8414.7|8402.7|8413.2|8401.2|8414.7|8402.7|8413.2|8401.2|0
1731592440000|2024-11-14 13:54:00|8414.7|8402.7|8414.7|8402.7|8414.7|8402.7|8414.7|8402.7|0
1731592450000|2024-11-14 13:54:10|8415.2|8403.2|8417.2|8405.2|8417.2|8405.2|8415.2|8403.2|0
1731592460000|2024-11-14 13:54:20|8417.7|8405.7|8417.1|8405.1|8417.7|8405.7|8416.6|8404.6|0
1731592470000|2024-11-14 13:54:30|8417.2|8405.2|8417.1|8405.1|8417.2|8405.2|8416.6|8404.6|0
1731592480000|2024-11-14 13:54:40|8411.1|8399.1|8411.7|8399.7|8411.7|8399.7|8410.6|8398.6|1
1731592490000|2024-11-14 13:54:50|8411.6|8399.6|8393.6|8381.6|8411.6|8399.6|8393.6|8381.6|0
1731592500000|2024-11-14 13:55:00|8391.6|8379.6|8385.7|8373.7|8394.7|8382.7|8385.7|8373.7|0
1731592510000|2024-11-14 13:55:10|8389.7|8377.7|8390.7|8378.7|8390.7|8378.7|8386.2|8374.2|1
1731592520000|2024-11-14 13:55:20|8391.2|8379.2|8388.2|8376.2|8391.7|8379.7|8386.7|8374.7|1
1731592530000|2024-11-14 13:55:30|8390.7|8378.7|8396.2|8384.2|8396.2|8384.2|8390.7|8378.7|0
1731592540000|2024-11-14 13:55:40|8397.2|8385.2|8393.7|8381.7|8397.2|8385.2|8393.2|8381.2|0
1731592550000|2024-11-14 13:55:50|8393.2|8381.2|8386.7|8374.7|8393.2|8381.2|8386.2|8374.2|0
1731592560000|2024-11-14 13:56:00|8387.2|8375.2|8386.7|8374.7|8387.2|8375.2|8386.7|8374.7|0
1731592570000|2024-11-14 13:56:10|8387.2|8375.2|8389.7|8377.7|8389.7|8377.7|8383.2|8373.7|2
1731592580000|2024-11-14 13:56:20|8390.2|8378.2|8388.2|8376.2|8390.2|8378.2|8388.2|8376.2|0
1731592590000|2024-11-14 13:56:30|8389.2|8377.2|8389.2|8377.2|8389.2|8377.2|8389.2|8377.2|0
1731592600000|2024-11-14 13:56:40|8388.7|8376.7|8390.7|8378.7|8390.7|8378.7|8388.7|8376.7|0
1731592610000|2024-11-14 13:56:50|8390.2|8378.2|8395.2|8383.2|8395.2|8383.2|8389.7|8377.7|1
1731592620000|2024-11-14 13:57:00|8394.7|8382.7|8393.2|8381.2|8394.7|8382.7|8392.2|8380.2|0
1731592630000|2024-11-14 13:57:10|8392.7|8380.7|8396.7|8384.7|8397.2|8385.2|8392.7|8380.7|0
1731592640000|2024-11-14 13:57:20|8397.2|8385.2|8397.2|8385.2|8397.7|8385.7|8397.2|8385.2|0
1731592650000|2024-11-14 13:57:30|8398.2|8386.2|8398.2|8386.2|8398.2|8386.2|8398.2|8386.2|0
1731592660000|2024-11-14 13:57:40|8400.2|8388.2|8400.7|8388.7|8400.7|8388.7|8400.2|8388.2|0
1731592670000|2024-11-14 13:57:50|8402.2|8390.2|8402.3|8390.3|8402.3|8390.3|8402.2|8390.2|5
1731592680000|2024-11-14 13:58:00|8402.2|8390.2|8401.3|8389.3|8402.8|8390.8|8401.3|8389.3|5
1731592690000|2024-11-14 13:58:10|8400.8|8388.8|8400.8|8388.8|8401.3|8391.3|8397.8|8387.3|0
1731592700000|2024-11-14 13:58:20|8401.3|8389.3|8400.8|8388.8|8401.8|8389.8|8400.8|8388.8|0
1731592710000|2024-11-14 13:58:30|8401.3|8389.3|8401.8|8389.8|8401.8|8389.8|8401.3|8389.3|0
1731592720000|2024-11-14 13:58:40|8402.3|8390.3|8402.3|8390.3|8402.3|8390.3|8402.3|8390.3|0
1731592740000|2024-11-14 13:59:00|8401.8|8389.8|8401.8|8389.8|8401.8|8389.8|8401.8|8389.8|10
1731592750000|2024-11-14 13:59:10|8402.8|8390.8|8403.3|8391.3|8403.3|8391.3|8402.8|8390.8|0
1731592760000|2024-11-14 13:59:20|8404.8|8392.8|8404.3|8392.3|8405.8|8393.8|8404.3|8392.3|0
1731592770000|2024-11-14 13:59:30|8402.8|8390.8|8401.8|8389.8|8402.8|8390.8|8397.8|8388.8|0
1731592780000|2024-11-14 13:59:40|8403.8|8391.8|8406.3|8394.3|8406.3|8394.3|8403.8|8391.8|0
1731592790000|2024-11-14 13:59:50|8406.8|8394.8|8408.8|8396.8|8409.3|8397.3|8406.3|8394.3|0
1731592800000|2024-11-14 14:00:00|8408.3|8396.3|8401.3|8393.3|8408.3|8396.8|8401.3|8392.3|0
1731592810000|2024-11-14 14:00:10|8401.8|8389.8|8390.3|8378.3|8401.8|8391.6|8384.8|8375.3|0
1731592820000|2024-11-14 14:00:20|8389.8|8377.8|8391.8|8379.8|8392.3|8380.3|8389.8|8377.8|0
1731592830000|2024-11-14 14:00:30|8393.8|8381.8|8390.8|8378.8|8393.8|8381.8|8390.3|8378.3|0
1731592840000|2024-11-14 14:00:40|8393.3|8381.3|8393.3|8381.3|8393.3|8381.3|8393.3|8381.3|0
1731592850000|2024-11-14 14:00:50|8392.8|8380.8|8396.8|8384.8|8397.3|8385.3|8392.8|8380.8|1
1731592860000|2024-11-14 14:01:00|8398.8|8386.8|8399.3|8387.3|8399.3|8387.3|8397.8|8385.8|0
1731592870000|2024-11-14 14:01:10|8400.8|8388.8|8401.3|8389.3|8401.3|8389.3|8400.8|8388.8|0
1731592880000|2024-11-14 14:01:20|8402.3|8390.3|8403.8|8391.8|8403.8|8391.8|8402.3|8390.3|0
1731592890000|2024-11-14 14:01:30|8403.3|8391.3|8403.3|8391.3|8403.8|8391.8|8403.3|8391.3|0
1731592900000|2024-11-14 14:01:40|8403.8|8391.8|8403.8|8391.8|8403.8|8391.8|8403.8|8391.8|0
1731592910000|2024-11-14 14:01:50|8404.3|8392.3|8404.3|8392.3|8404.3|8392.3|8404.3|8392.3|0
1731592920000|2024-11-14 14:02:00|8403.8|8391.8|8403.3|8391.3|8403.8|8391.8|8403.3|8391.3|7
1731592930000|2024-11-14 14:02:10|8401.3|8393.3|8403.3|8391.3|8405.3|8393.3|8401.3|8391.3|1
1731592940000|2024-11-14 14:02:20|8402.3|8390.3|8402.8|8390.8|8403.3|8393.8|8400.8|8390.3|0
1731592950000|2024-11-14 14:02:30|8400.8|8392.8|8397.3|8385.3|8402.8|8393.8|8397.3|8385.3|1
1731592960000|2024-11-14 14:02:40|8392.3|8380.3|8389.3|8377.3|8395.8|8383.8|8389.3|8377.3|0
1731592970000|2024-11-14 14:02:50|8388.8|8376.8|8388.8|8376.8|8388.8|8376.8|8388.8|8376.8|0
1731592980000|2024-11-14 14:03:00|8388.3|8376.3|8372.3|8360.3|8388.3|8377.3|8368.3|8356.3|3
1731592990000|2024-11-14 14:03:10|8371.8|8359.8|8377.3|8365.3|8377.3|8365.3|8371.8|8359.8|1
1731593000000|2024-11-14 14:03:20|8376.8|8364.8|8378.8|8366.8|8379.3|8367.3|8376.8|8364.8|1
1731593010000|2024-11-14 14:03:30|8379.8|8367.8|8384.3|8372.3|8384.3|8372.3|8379.3|8367.3|0
1731593020000|2024-11-14 14:03:40|8380.8|8368.8|8380.3|8368.3|8380.8|8368.8|8380.3|8368.3|0
1731593030000|2024-11-14 14:03:50|8379.3|8367.3|8391.3|8379.3|8391.3|8379.3|8379.3|8367.3|0
1731593040000|2024-11-14 14:04:00|8389.3|8377.3|8391.3|8379.3|8391.3|8379.3|8389.3|8377.3|1
1731593050000|2024-11-14 14:04:10|8391.8|8379.8|8394.8|8382.8|8394.8|8382.8|8391.8|8379.8|0
1731593070000|2024-11-14 14:04:30|8393.8|8381.8|8393.8|8381.8|8394.8|8382.8|8393.8|8381.8|0
1731593080000|2024-11-14 14:04:40|8388.8|8376.8|8389.3|8377.3|8390.3|8378.3|8386.3|8374.3|0
1731593090000|2024-11-14 14:04:50|8390.8|8378.8|8392.3|8380.3|8392.3|8380.3|8390.8|8378.8|0
1731593100000|2024-11-14 14:05:00|8391.3|8379.3|8388.8|8376.8|8391.3|8379.3|8388.8|8376.8|0
1731593110000|2024-11-14 14:05:10|8389.8|8377.8|8397.8|8385.8|8398.3|8386.3|8389.8|8377.8|0
1731593120000|2024-11-14 14:05:20|8398.8|8386.8|8394.8|8382.8|8398.8|8386.8|8394.8|8382.8|0
1731593130000|2024-11-14 14:05:30|8395.8|8383.8|8395.8|8383.8|8395.8|8383.8|8393.8|8381.8|0
1731593140000|2024-11-14 14:05:40|8396.8|8384.8|8394.3|8386.3|8398.3|8386.3|8394.3|8384.8|0
1731593150000|2024-11-14 14:05:50|8397.3|8385.3|8397.8|8385.8|8398.8|8387.8|8394.3|8384.3|0
1731593160000|2024-11-14 14:06:00|8395.8|8387.8|8407.3|8395.3|8407.3|8395.3|8395.8|8387.8|0
1731593170000|2024-11-14 14:06:10|8403.3|8393.3|8405.3|8393.3|8405.3|8393.3|8403.3|8391.8|0
1731593190000|2024-11-14 14:06:30|8404.3|8392.3|8407.8|8395.8|8407.8|8395.8|8404.3|8392.3|1
1731593210000|2024-11-14 14:06:50|8406.3|8398.3|8415.3|8403.3|8415.3|8403.3|8406.3|8398.3|1
1731593220000|2024-11-14 14:07:00|8415.8|8403.8|8416.8|8404.8|8416.8|8404.8|8415.8|8403.8|0
1731593230000|2024-11-14 14:07:10|8412.3|8400.3|8412.3|8400.3|8412.3|8400.3|8412.3|8400.3|0
1731593240000|2024-11-14 14:07:20|8406.8|8394.8|8406.8|8394.8|8406.8|8394.8|8406.8|8394.8|0
1731593250000|2024-11-14 14:07:30|8404.8|8396.8|8413.8|8401.8|8413.8|8401.8|8404.8|8396.8|3
1731593260000|2024-11-14 14:07:40|8414.3|8402.3|8414.3|8402.3|8414.3|8402.3|8414.3|8402.3|0
1731593270000|2024-11-14 14:07:50|8413.8|8401.8|8415.3|8403.3|8415.3|8403.3|8413.3|8401.3|0
1731593280000|2024-11-14 14:08:00|8414.8|8402.8|8413.3|8401.3|8414.8|8402.8|8410.3|8401.3|0
1731593290000|2024-11-14 14:08:10|8413.8|8401.8|8415.3|8403.3|8415.3|8403.3|8413.8|8401.8|0
1731593310000|2024-11-14 14:08:30|8415.2|8403.2|8409.8|8397.8|8415.2|8403.2|8409.8|8397.8|0
1731593320000|2024-11-14 14:08:40|8409.7|8397.7|8408.8|8396.8|8409.7|8397.7|8408.8|8396.8|0
1731593330000|2024-11-14 14:08:50|8406.2|8400.2|8407.2|8399.2|8407.2|8400.2|8406.2|8399.2|2
1731593340000|2024-11-14 14:09:00|8406.7|8398.7|8411.7|8403.7|8412.2|8406.2|8405.8|8398.7|1
1731593350000|2024-11-14 14:09:10|8411.2|8403.2|8411.2|8403.2|8411.2|8403.2|8411.2|8403.2|2
1731593360000|2024-11-14 14:09:20|8411.7|8403.7|8412.2|8404.2|8412.2|8404.2|8411.7|8403.7|1
1731593380000|2024-11-14 14:09:40|8412.7|8406.7|8414.2|8408.2|8414.7|8408.2|8412.7|8406.7|0
1731593390000|2024-11-14 14:09:50|8413.7|8407.7|8420.1|8408.1|8420.1|8408.1|8413.7|8407.6|6
1731593400000|2024-11-14 14:10:00|8421.1|8409.1|8420.6|8408.6|8421.1|8409.1|8419.6|8407.6|0
1731593410000|2024-11-14 14:10:10|8422.6|8410.6|8415.6|8403.6|8422.6|8412.5|8415.1|8403.1|1
1731593420000|2024-11-14 14:10:20|8416.1|8404.1|8416.1|8404.1|8416.1|8404.1|8413.1|8401.1|0
1731593430000|2024-11-14 14:10:30|8417.1|8405.1|8415.1|8403.1|8417.1|8405.1|8415.1|8403.1|0
1731593450000|2024-11-14 14:10:50|8416.6|8404.6|8415.6|8403.6|8416.6|8404.6|8415.6|8403.6|0
1731593460000|2024-11-14 14:11:00|8420.1|8408.1|8424.1|8412.1|8427.1|8415.1|8420.1|8408.1|0
1731593470000|2024-11-14 14:11:10|8423.6|8411.6|8417.1|8405.1|8424.1|8412.1|8417.1|8405.1|0
1731593480000|2024-11-14 14:11:20|8410.6|8398.6|8421.8|8409.8|8421.8|8409.8|8410.6|8398.6|8
1731593490000|2024-11-14 14:11:30|8422.8|8410.8|8420.3|8408.3|8422.8|8410.8|8419.3|8407.3|0
1731593500000|2024-11-14 14:11:40|8417.8|8405.8|8414.8|8402.8|8417.8|8405.8|8414.8|8402.8|0
1731593510000|2024-11-14 14:11:50|8416.8|8404.8|8411.8|8399.8|8417.3|8405.3|8411.8|8399.8|0
1731593520000|2024-11-14 14:12:00|8413.3|8401.3|8413.3|8401.3|8413.3|8401.3|8412.8|8400.8|0
1731593530000|2024-11-14 14:12:10|8413.8|8401.8|8415.8|8403.8|8416.3|8404.3|8413.8|8401.8|0
1731593540000|2024-11-14 14:12:20|8414.3|8402.3|8414.3|8402.3|8414.8|8402.8|8413.8|8401.8|0
1731593550000|2024-11-14 14:12:30|8413.8|8401.8|8413.8|8401.8|8413.8|8401.8|8412.8|8400.8|0
1731593560000|2024-11-14 14:12:40|8413.3|8401.3|8412.8|8400.8|8413.3|8401.3|8412.8|8400.8|0
1731593570000|2024-11-14 14:12:50|8414.3|8402.3|8414.3|8402.3|8414.3|8402.3|8414.3|8402.3|0
1731593580000|2024-11-14 14:13:00|8414.8|8402.8|8415.8|8403.8|8416.3|8404.3|8414.8|8402.8|0
1731593590000|2024-11-14 14:13:10|8418.8|8406.8|8418.8|8406.8|8418.8|8406.8|8417.8|8405.8|0
1731593620000|2024-11-14 14:13:40|8419.8|8407.8|8419.8|8407.8|8419.8|8407.8|8419.8|8407.8|0
1731593630000|2024-11-14 14:13:50|8420.3|8408.3|8417.3|8405.3|8420.3|8408.3|8416.8|8404.8|0
1731593640000|2024-11-14 14:14:00|8418.8|8406.8|8419.8|8407.8|8419.8|8407.8|8418.3|8406.3|0
1731593670000|2024-11-14 14:14:30|8415.8|8403.8|8411.8|8399.8|8415.8|8403.8|8411.3|8399.3|6
1731593680000|2024-11-14 14:14:40|8411.3|8399.3|8411.3|8399.3|8411.8|8399.8|8411.3|8399.3|0
1731593690000|2024-11-14 14:14:50|8413.8|8401.8|8413.3|8401.3|8413.8|8401.8|8413.3|8401.3|0
1731593700000|2024-11-14 14:15:00|8412.3|8400.3|8418.3|8406.3|8418.3|8406.3|8412.3|8400.3|0
1731593710000|2024-11-14 14:15:10|8421.8|8409.8|8425.8|8413.8|8427.8|8415.8|8421.3|8409.3|0
1731593720000|2024-11-14 14:15:20|8426.8|8414.8|8426.8|8414.8|8427.3|8415.3|8426.3|8414.3|0
1731593730000|2024-11-14 14:15:30|8426.7|8414.7|8424.3|8412.3|8426.7|8414.7|8423.3|8411.3|0
1731593750000|2024-11-14 14:15:50|8422.3|8410.3|8420.8|8408.8|8422.8|8410.8|8420.8|8408.8|0
1731593760000|2024-11-14 14:16:00|8422.3|8410.3|8422.3|8410.3|8422.3|8410.3|8421.8|8409.8|0
1731593770000|2024-11-14 14:16:10|8422.8|8410.8|8424.8|8412.8|8424.8|8412.8|8422.8|8410.8|0
1731593790000|2024-11-14 14:16:30|8422.8|8410.8|8422.3|8410.3|8422.8|8410.8|8422.3|8410.3|0
1731593800000|2024-11-14 14:16:40|8422.8|8410.8|8422.8|8410.8|8422.8|8410.8|8422.8|8410.8|0
1731593810000|2024-11-14 14:16:50|8424.3|8412.3|8423.8|8411.8|8424.3|8412.3|8423.3|8411.3|0
1731593820000|2024-11-14 14:17:00|8422.8|8410.8|8422.8|8410.8|8423.3|8411.3|8422.8|8410.8|0
1731593830000|2024-11-14 14:17:10|8423.3|8411.3|8426.8|8414.8|8426.8|8414.8|8423.3|8411.3|0
1731593850000|2024-11-14 14:17:30|8428.3|8416.3|8428.3|8416.3|8428.3|8416.3|8428.3|8416.3|0
1731593870000|2024-11-14 14:17:50|8425.3|8419.3|8428.3|8420.3|8431.3|8421.3|8425.3|8418.8|0
1731593880000|2024-11-14 14:18:00|8427.3|8419.3|8426.8|8418.8|8427.3|8419.3|8426.8|8418.8|0
1731593890000|2024-11-14 14:18:10|8426.3|8414.3|8421.8|8409.8|8426.3|8414.3|8419.3|8407.3|1
1731593900000|2024-11-14 14:18:20|8421.3|8409.3|8422.3|8410.3|8422.3|8410.3|8421.3|8409.3|2
1731593920000|2024-11-14 14:18:40|8424.8|8412.8|8424.8|8412.8|8424.8|8412.8|8424.8|8412.8|0
1731593930000|2024-11-14 14:18:50|8424.3|8412.3|8423.8|8411.8|8424.3|8412.3|8423.8|8411.8|0
1731593940000|2024-11-14 14:19:00|8423.3|8411.3|8424.3|8412.3|8424.8|8412.8|8423.3|8411.3|0
1731593950000|2024-11-14 14:19:10|8424.8|8412.8|8424.8|8412.8|8424.8|8412.8|8424.8|8412.8|0
1731593960000|2024-11-14 14:19:20|8423.6|8411.6|8423.6|8411.6|8424.6|8412.6|8421.1|8409.1|4
1731593970000|2024-11-14 14:19:30|8424|8412|8419|8407|8424|8412|8419|8407|1
1731593980000|2024-11-14 14:19:40|8418.5|8406.5|8421.9|8409.9|8422|8410|8418.4|8406.4|0
1731593990000|2024-11-14 14:19:50|8421|8409|8424|8412|8424|8412|8421|8409|0
1731594000000|2024-11-14 14:20:00|8422|8414|8423.5|8411.5|8424|8414|8421.5|8411.5|1
1731594030000|2024-11-14 14:20:30|8424.5|8412.5|8424.5|8412.5|8426|8414|8424.5|8412.5|0
1731594040000|2024-11-14 14:20:40|8417|8405|8418.5|8406.5|8419|8407|8417|8405|0
1731594050000|2024-11-14 14:20:50|8417.5|8405.5|8417.5|8405.5|8417.5|8405.5|8417.5|8405.5|0
1731594060000|2024-11-14 14:21:00|8418.5|8406.5|8419|8407|8419|8407|8418.5|8406.5|0
1731594070000|2024-11-14 14:21:10|8418.9|8406.9|8414|8402|8418.9|8406.9|8413|8401|0
1731594100000|2024-11-14 14:21:40|8413|8401|8414|8402|8414|8402|8413|8401|0
1731594110000|2024-11-14 14:21:50|8413.5|8401.5|8417|8405|8417|8405|8413.5|8401.5|0
1731594120000|2024-11-14 14:22:00|8416.5|8404.5|8398.5|8386.5|8416.5|8404.5|8395.5|8383.5|0
1731594130000|2024-11-14 14:22:10|8398|8386|8409.5|8397.5|8410|8398|8398|8386|0
1731594140000|2024-11-14 14:22:20|8409.4|8397.4|8401.6|8389.6|8409.4|8397.4|8401.6|8389.6|10
1731594150000|2024-11-14 14:22:30|8401.7|8389.7|8401.7|8389.7|8401.7|8389.7|8401.6|8389.6|0
1731594160000|2024-11-14 14:22:40|8403.2|8391.2|8398.7|8386.7|8403.2|8391.2|8398.7|8386.7|1
1731594170000|2024-11-14 14:22:50|8398.2|8386.2|8399.2|8387.2|8399.2|8387.2|8398.2|8386.2|0
1731594180000|2024-11-14 14:23:00|8398.2|8386.2|8398.2|8386.2|8398.2|8386.2|8398.2|8386.2|0
1731594190000|2024-11-14 14:23:10|8398.7|8386.7|8401.7|8389.7|8401.7|8389.7|8398.7|8386.7|0
1731594200000|2024-11-14 14:23:20|8405.2|8393.2|8405.7|8393.7|8405.7|8393.7|8405.2|8393.2|0
1731594210000|2024-11-14 14:23:30|8406.2|8394.2|8406.7|8394.7|8406.7|8394.7|8406.2|8394.2|0
1731594220000|2024-11-14 14:23:40|8407.7|8395.7|8407.7|8395.7|8407.7|8395.7|8407.7|8395.7|0
1731594240000|2024-11-14 14:24:00|8407.2|8395.2|8406.7|8394.7|8407.2|8395.2|8406.7|8394.7|0
1731594280000|2024-11-14 14:24:40|8407.7|8395.7|8395.7|8383.7|8407.7|8395.7|8395.2|8383.2|0
1731594290000|2024-11-14 14:24:50|8400.7|8388.7|8389.7|8377.7|8400.7|8388.7|8386.7|8374.7|0
1731594300000|2024-11-14 14:25:00|8390.2|8378.2|8388.8|8376.8|8390.2|8378.2|8386.8|8374.8|6
1731594310000|2024-11-14 14:25:10|8390.3|8378.3|8396.3|8384.3|8396.3|8384.3|8390.3|8378.3|0
1731594320000|2024-11-14 14:25:20|8390.8|8378.8|8391.3|8379.3|8391.3|8379.3|8390.8|8378.8|0
1731594330000|2024-11-14 14:25:30|8390.3|8378.3|8394.3|8382.3|8394.3|8382.3|8390.3|8378.3|1
1731594340000|2024-11-14 14:25:40|8396.8|8384.8|8398.3|8386.3|8398.3|8386.3|8396.8|8384.8|1
1731594350000|2024-11-14 14:25:50|8402.8|8390.8|8406.8|8394.8|8406.8|8394.8|8402.8|8390.8|0
1731594360000|2024-11-14 14:26:00|8408.3|8396.3|8415.8|8403.8|8415.8|8403.8|8408.3|8396.3|0
1731594370000|2024-11-14 14:26:10|8416.3|8404.3|8416.3|8404.3|8416.3|8404.3|8416.3|8404.3|0
1731594380000|2024-11-14 14:26:20|8416.8|8404.8|8416.3|8408.3|8419.3|8408.8|8414.8|8404.8|0
1731594390000|2024-11-14 14:26:30|8417.3|8409.3|8417.8|8405.8|8417.8|8410.8|8416.8|8405.8|3
1731594400000|2024-11-14 14:26:40|8414.8|8406.8|8414.3|8406.3|8414.8|8406.8|8414.3|8406.3|1
1731594410000|2024-11-14 14:26:50|8416.7|8404.7|8406.3|8394.3|8416.7|8404.7|8406.3|8394.3|7
1731594420000|2024-11-14 14:27:00|8407.3|8395.3|8406.8|8394.8|8407.3|8395.3|8406.8|8394.8|1
1731594440000|2024-11-14 14:27:20|8406.3|8394.3|8406.7|8394.7|8406.8|8394.8|8406.3|8394.3|0
1731594450000|2024-11-14 14:27:30|8406.3|8394.3|8400.8|8388.8|8406.3|8394.3|8400.8|8388.8|0
1731594460000|2024-11-14 14:27:40|8400.3|8388.3|8398.2|8386.2|8401.3|8389.3|8398.2|8386.2|0
1731594470000|2024-11-14 14:27:50|8398.3|8386.3|8399.3|8387.3|8399.3|8387.3|8398.3|8386.3|1
1731594480000|2024-11-14 14:28:00|8403.3|8391.3|8405.3|8393.3|8405.3|8393.3|8402.8|8390.8|1
1731594490000|2024-11-14 14:28:10|8406.3|8394.3|8407.3|8395.3|8407.8|8395.8|8404.8|8392.8|1
1731594500000|2024-11-14 14:28:20|8407.8|8395.8|8407.3|8395.3|8407.8|8395.8|8407.3|8395.3|0
1731594510000|2024-11-14 14:28:30|8407.8|8395.8|8409.3|8397.3|8409.3|8397.3|8407.8|8395.8|0
1731594520000|2024-11-14 14:28:40|8408.8|8396.8|8409.8|8397.8|8409.8|8397.8|8408.8|8396.8|0
1731594530000|2024-11-14 14:28:50|8411.8|8399.8|8411.8|8399.8|8411.8|8399.8|8411.3|8399.3|0
1731594540000|2024-11-14 14:29:00|8411.3|8399.3|8417.3|8405.3|8417.3|8405.3|8411.3|8399.3|0
1731594550000|2024-11-14 14:29:10|8417.8|8405.8|8417.3|8405.3|8418.3|8406.3|8417.3|8405.3|0
1731594560000|2024-11-14 14:29:20|8416.8|8404.8|8417.3|8405.3|8417.3|8405.3|8416.8|8404.8|0
1731594570000|2024-11-14 14:29:30|8418.3|8406.3|8418.3|8406.3|8418.3|8406.3|8417.8|8405.8|0
1731594580000|2024-11-14 14:29:40|8417.8|8405.8|8410.8|8398.8|8417.8|8405.8|8410.8|8398.8|0
1731594590000|2024-11-14 14:29:50|8414.8|8402.8|8415.8|8403.8|8415.8|8403.8|8414.8|8402.8|0
1731594600000|2024-11-14 14:30:00|8414.8|8402.8|8413.8|8401.8|8414.8|8402.8|8413.8|8401.8|0
1731594610000|2024-11-14 14:30:10|8414.3|8402.3|8413.3|8401.3|8414.3|8402.3|8413.3|8401.3|0
1731594620000|2024-11-14 14:30:20|8414.3|8402.3|8415.8|8403.8|8415.8|8403.8|8414.3|8402.3|0
1731594630000|2024-11-14 14:30:30|8413.8|8405.8|8420.8|8408.8|8420.8|8409.2|8413.8|8405.8|2
1731594640000|2024-11-14 14:30:40|8421.3|8409.3|8412.3|8400.3|8421.3|8409.3|8412.3|8400.3|0
1731594650000|2024-11-14 14:30:50|8411.8|8399.8|8412.2|8400.2|8412.2|8400.2|8411.1|8399.1|23
1731594660000|2024-11-14 14:31:00|8416.2|8404.2|8416.2|8404.2|8416.2|8404.2|8416.2|8404.2|0
1731594680000|2024-11-14 14:31:20|8416.7|8404.7|8416.7|8404.7|8416.7|8404.7|8416.7|8404.7|0
1731594690000|2024-11-14 14:31:30|8412.2|8400.2|8411.7|8399.7|8412.2|8400.2|8411.7|8399.7|0
1731594700000|2024-11-14 14:31:40|8411.2|8399.2|8405.2|8393.2|8411.2|8399.2|8405.2|8393.2|0
1731594710000|2024-11-14 14:31:50|8399.7|8387.7|8395.7|8383.7|8399.7|8387.7|8394.2|8382.2|0
1731594720000|2024-11-14 14:32:00|8394.7|8382.7|8389.2|8377.2|8395.7|8383.7|8389.2|8377.2|0
1731594730000|2024-11-14 14:32:10|8391.7|8379.7|8391.2|8379.2|8391.7|8379.7|8391.2|8379.2|0
1731594740000|2024-11-14 14:32:20|8385.7|8373.7|8391.7|8379.7|8392.7|8380.7|8384.7|8372.7|0
1731594750000|2024-11-14 14:32:30|8386.7|8374.7|8378.2|8366.2|8386.7|8374.7|8372.2|8360.2|0
1731594760000|2024-11-14 14:32:40|8383.7|8371.7|8390.2|8378.2|8391.2|8379.2|8383.7|8371.7|0
1731594770000|2024-11-14 14:32:50|8391.2|8379.2|8396.7|8384.7|8396.7|8384.7|8390.2|8378.2|0
1731594790000|2024-11-14 14:33:10|8393.7|8381.7|8385.7|8379.7|8393.7|8381.7|8385.7|8379.7|0
1731594800000|2024-11-14 14:33:20|8388.2|8380.2|8379.7|8367.7|8388.2|8380.2|8379.7|8367.7|0
1731594810000|2024-11-14 14:33:30|8379.6|8367.6|8379.2|8367.2|8379.6|8367.6|8376.7|8364.7|0
1731594820000|2024-11-14 14:33:40|8377.7|8365.7|8370.7|8358.7|8377.7|8365.7|8370.7|8358.7|0
1731594830000|2024-11-14 14:33:50|8371.7|8359.7|8373.8|8361.8|8376.8|8364.8|8371.7|8359.7|3
1731594840000|2024-11-14 14:34:00|8374.3|8362.3|8379.8|8367.8|8379.8|8367.8|8372.8|8360.8|1
1731594850000|2024-11-14 14:34:10|8379.3|8367.3|8381.8|8369.8|8382.3|8370.3|8379.3|8367.3|0
1731594860000|2024-11-14 14:34:20|8382.3|8370.3|8382.3|8370.3|8382.3|8370.3|8382.3|8370.3|0
1731594870000|2024-11-14 14:34:30|8382.8|8370.8|8383.3|8371.3|8389.8|8377.8|8382.8|8370.8|0
1731594880000|2024-11-14 14:34:40|8382.3|8370.3|8375.3|8363.3|8383.8|8371.8|8375.3|8363.3|0
1731594890000|2024-11-14 14:34:50|8373.8|8361.8|8372.8|8360.8|8373.8|8361.8|8372.8|8360.8|0
1731594900000|2024-11-14 14:35:00|8373.3|8361.3|8376.8|8364.8|8376.8|8364.8|8373.3|8361.3|0
1731594910000|2024-11-14 14:35:10|8376.3|8364.3|8374.8|8362.8|8376.7|8364.7|8373.3|8361.3|0
1731594920000|2024-11-14 14:35:20|8375.8|8363.8|8368.2|8356.2|8375.8|8364.8|8368.2|8356.2|1
1731594930000|2024-11-14 14:35:30|8366.3|8354.3|8345.3|8333.3|8366.3|8354.3|8339.8|8327.8|2
1731594940000|2024-11-14 14:35:40|8344.8|8336.8|8338.3|8326.3|8344.8|8336.8|8338.3|8326.3|0
1731594950000|2024-11-14 14:35:50|8336.8|8324.8|8346.8|8334.8|8346.8|8336.8|8332.8|8320.8|2
1731594960000|2024-11-14 14:36:00|8349.3|8337.3|8350.8|8338.8|8350.8|8338.8|8349.3|8337.3|0
1731594970000|2024-11-14 14:36:10|8350.7|8338.7|8344.8|8336.8|8350.7|8338.7|8344.8|8332.8|0
1731594980000|2024-11-14 14:36:20|8344.3|8332.8|8345.3|8333.3|8345.3|8333.3|8344.3|8332.3|0
1731594990000|2024-11-14 14:36:30|8345.2|8333.2|8338.3|8326.3|8345.2|8333.2|8338.3|8326.3|0
1731595000000|2024-11-14 14:36:40|8339.8|8327.8|8364.3|8352.3|8364.3|8352.3|8339.8|8327.8|4
1731595010000|2024-11-14 14:36:50|8363.8|8351.8|8363.8|8351.8|8363.8|8351.8|8363.3|8351.3|0
1731595040000|2024-11-14 14:37:20|8366.3|8354.3|8365.3|8353.3|8366.3|8354.3|8365.3|8353.3|0
1731595050000|2024-11-14 14:37:30|8364.3|8352.3|8364.3|8352.3|8364.3|8352.3|8364.3|8352.3|0
1731595060000|2024-11-14 14:37:40|8365.8|8353.8|8366.8|8354.8|8366.8|8354.8|8365.8|8353.8|0
1731595070000|2024-11-14 14:37:50|8367.3|8355.3|8368.3|8356.3|8368.3|8356.3|8367.3|8355.3|0
1731595080000|2024-11-14 14:38:00|8367.8|8355.8|8372.8|8360.8|8372.8|8360.8|8367.8|8355.8|0
1731595090000|2024-11-14 14:38:10|8374.3|8362.3|8374.3|8362.3|8374.3|8362.3|8373.8|8361.8|0
1731595100000|2024-11-14 14:38:20|8375.3|8363.3|8375.3|8363.3|8375.8|8363.8|8374.3|8362.3|0
1731595110000|2024-11-14 14:38:30|8376.8|8364.8|8377.8|8365.8|8380.3|8368.3|8375.3|8364.8|1
1731595120000|2024-11-14 14:38:40|8376.3|8364.3|8389.3|8377.3|8390.3|8378.3|8375.3|8364.3|5
1731595130000|2024-11-14 14:38:50|8395.3|8383.3|8403.3|8391.3|8403.3|8391.3|8395.3|8383.3|0
1731595140000|2024-11-14 14:39:00|8404.8|8392.8|8409.8|8397.8|8409.8|8397.8|8404.8|8392.8|0
1731595150000|2024-11-14 14:39:10|8409.3|8397.3|8417.8|8405.8|8417.8|8405.8|8409.3|8397.3|0
1731595160000|2024-11-14 14:39:20|8417.3|8405.3|8417.3|8405.3|8417.3|8405.3|8417.3|8405.3|0
1731595170000|2024-11-14 14:39:30|8416.8|8404.8|8416.8|8404.8|8416.8|8404.8|8416.8|8404.8|0
1731595180000|2024-11-14 14:39:40|8416.3|8408.3|8419.8|8407.8|8419.8|8408.3|8416.3|8407.8|0
1731595190000|2024-11-14 14:39:50|8417.8|8409.8|8419.8|8407.8|8419.8|8409.8|8417.3|8405.3|0
1731595200000|2024-11-14 14:40:00|8416.8|8410.8|8417.2|8405.2|8417.2|8410.8|8416.8|8405.2|38
1731595210000|2024-11-14 14:40:10|8418.1|8406.1|8420.1|8408.1|8420.1|8408.1|8418.1|8406.1|0
1731595220000|2024-11-14 14:40:20|8420.6|8408.6|8420.1|8408.1|8420.6|8408.6|8420.1|8408.1|1
1731595230000|2024-11-14 14:40:30|8418.1|8406.1|8418.1|8406.1|8418.1|8406.1|8418.1|8406.1|0
1731595240000|2024-11-14 14:40:40|8415.6|8403.6|8416.6|8404.6|8417.1|8405.1|8415.6|8403.6|0
1731595260000|2024-11-14 14:41:00|8416.1|8404.1|8416.6|8404.6|8416.6|8404.6|8416.1|8404.1|0
1731595270000|2024-11-14 14:41:10|8417.1|8405.1|8409.1|8397.1|8417.1|8405.1|8408.6|8396.6|0
1731595280000|2024-11-14 14:41:20|8406.6|8394.6|8405.1|8393.1|8406.6|8394.6|8405.1|8393.1|0
1731595290000|2024-11-14 14:41:30|8404.6|8392.6|8405.6|8397.6|8405.6|8397.6|8400.6|8388.6|0
1731595300000|2024-11-14 14:41:40|8408.6|8396.6|8410.1|8398.1|8410.1|8398.1|8408.6|8396.6|0
1731595310000|2024-11-14 14:41:50|8410.6|8398.6|8412.1|8400.1|8413.1|8401.1|8410.6|8398.6|0
1731595320000|2024-11-14 14:42:00|8412|8400|8398.6|8386.6|8412|8400|8398.6|8386.6|0
1731595330000|2024-11-14 14:42:10|8400.6|8388.6|8392.6|8380.6|8400.6|8388.6|8392.6|8380.6|1
1731595340000|2024-11-14 14:42:20|8392.1|8380.1|8393.1|8381.1|8393.1|8381.1|8391.6|8379.6|0
1731595360000|2024-11-14 14:42:40|8393.6|8381.6|8394.2|8382.2|8394.2|8382.2|8392.6|8380.6|6
1731595370000|2024-11-14 14:42:50|8394.3|8382.3|8400.7|8388.7|8400.7|8388.7|8394.3|8382.3|0
1731595390000|2024-11-14 14:43:10|8400.6|8388.6|8395.7|8383.7|8400.6|8388.6|8394.2|8382.2|0
1731595400000|2024-11-14 14:43:20|8393.7|8381.7|8390.7|8378.7|8393.7|8381.7|8388.2|8376.2|0
1731595410000|2024-11-14 14:43:30|8391.2|8379.2|8393.2|8381.2|8393.2|8381.2|8391.2|8379.2|0
1731595420000|2024-11-14 14:43:40|8392.2|8380.2|8391.2|8379.2|8392.7|8380.7|8391.2|8379.2|0
1731595430000|2024-11-14 14:43:50|8390.7|8378.7|8390.7|8378.7|8390.7|8378.7|8390.7|8378.7|1
1731595440000|2024-11-14 14:44:00|8392.7|8380.7|8392.7|8380.7|8392.7|8380.7|8392.7|8380.7|0
1731595450000|2024-11-14 14:44:10|8392.2|8380.2|8383.7|8371.7|8392.2|8380.2|8383.7|8371.7|0
1731595460000|2024-11-14 14:44:20|8383.2|8371.2|8380.7|8368.7|8383.2|8371.2|8380.2|8368.2|0
1731595470000|2024-11-14 14:44:30|8380.2|8368.2|8380.2|8368.2|8380.2|8368.2|8380.2|8368.2|0
1731595480000|2024-11-14 14:44:40|8376.2|8364.2|8385.2|8379.2|8386.2|8379.2|8376.2|8364.2|0
1731595490000|2024-11-14 14:44:50|8388.7|8376.7|8390.2|8378.2|8390.2|8378.2|8388.2|8376.2|1
1731595500000|2024-11-14 14:45:00|8387.2|8375.2|8386.2|8374.2|8387.2|8375.2|8386.2|8374.2|0
1731595510000|2024-11-14 14:45:10|8387.2|8375.2|8366.7|8354.7|8387.7|8375.7|8365.2|8353.2|0
1731595520000|2024-11-14 14:45:20|8366.2|8354.2|8368.2|8356.2|8368.7|8356.7|8366.2|8354.2|0
1731595540000|2024-11-14 14:45:40|8367.7|8355.7|8364.2|8352.2|8367.8|8355.8|8361.8|8349.8|0
1731595550000|2024-11-14 14:45:50|8363.7|8351.7|8367.7|8355.7|8367.7|8355.7|8361.2|8349.2|0
1731595560000|2024-11-14 14:46:00|8367.8|8355.8|8359.8|8347.8|8370.7|8358.7|8359.2|8347.2|0
1731595570000|2024-11-14 14:46:10|8370.2|8358.2|8354.7|8342.7|8372.2|8360.2|8354.7|8342.7|0
1731595580000|2024-11-14 14:46:20|8354.2|8342.2|8353.7|8341.7|8354.2|8342.2|8353.2|8341.2|1
1731595590000|2024-11-14 14:46:30|8353.8|8341.8|8362.2|8350.2|8367.7|8355.7|8353.8|8341.8|1
1731595600000|2024-11-14 14:46:40|8362.3|8350.3|8364.3|8352.3|8368.3|8356.3|8362.3|8350.3|0
1731595610000|2024-11-14 14:46:50|8363.3|8351.3|8357.3|8345.3|8363.3|8351.3|8356.8|8344.8|0
1731595620000|2024-11-14 14:47:00|8356.8|8344.8|8362.3|8350.3|8362.3|8350.3|8356.8|8344.8|0
1731595630000|2024-11-14 14:47:10|8362.2|8350.2|8351.3|8339.3|8362.2|8350.2|8350.8|8338.8|0
1731595640000|2024-11-14 14:47:20|8350.3|8338.3|8353.4|8341.4|8354.3|8342.3|8349.8|8337.8|2
1731595660000|2024-11-14 14:47:40|8352.9|8340.9|8354.4|8342.4|8354.4|8342.4|8348.4|8336.4|2
1731595670000|2024-11-14 14:47:50|8352.4|8344.4|8353.9|8341.9|8353.9|8344.4|8352.4|8341.9|2
1731595680000|2024-11-14 14:48:00|8352.9|8340.9|8353.4|8341.4|8353.9|8341.9|8352.9|8340.9|0
1731595690000|2024-11-14 14:48:10|8353.9|8341.9|8352.9|8340.9|8353.9|8341.9|8350.9|8338.9|24
1731595700000|2024-11-14 14:48:20|8352.4|8340.4|8351.9|8339.9|8352.4|8340.4|8351.9|8339.9|1
1731595720000|2024-11-14 14:48:40|8349.4|8341.4|8349.4|8341.4|8349.4|8341.4|8349.4|8341.4|0
1731595730000|2024-11-14 14:48:50|8349.9|8341.9|8349.4|8343.4|8349.9|8343.4|8346.4|8335.9|2
1731595740000|2024-11-14 14:49:00|8353.9|8341.9|8355.3|8343.3|8355.3|8345.8|8352.9|8341.9|4
1731595750000|2024-11-14 14:49:10|8354.9|8342.9|8354.4|8346.4|8354.9|8346.4|8354.3|8342.9|1
1731595760000|2024-11-14 14:49:20|8354.3|8346.3|8356.3|8344.3|8356.3|8346.3|8354.3|8344.3|2
1731595770000|2024-11-14 14:49:30|8354.9|8342.9|8352.4|8340.4|8354.9|8344.3|8351.8|8340.4|5
1731595780000|2024-11-14 14:49:40|8350.4|8342.4|8351.9|8343.9|8351.9|8343.9|8350.4|8342.4|0
1731595790000|2024-11-14 14:49:50|8347.4|8339.4|8351.4|8343.4|8352.4|8343.4|8346.4|8336.9|1
1731595800000|2024-11-14 14:50:00|8355.4|8347.4|8369.8|8361.8|8371.3|8361.8|8355.4|8347.4|7
1731595810000|2024-11-14 14:50:10|8371.3|8363.3|8391.9|8385.9|8391.9|8385.9|8371.3|8363.3|16
1731595820000|2024-11-14 14:50:20|8395.8|8389.8|8383.7|8371.7|8396.9|8390.9|8382.3|8370.3|27
1731595830000|2024-11-14 14:50:30|8384.7|8372.7|8384.7|8372.7|8384.7|8372.7|8384.7|8372.7|0
1731595840000|2024-11-14 14:50:40|8385.2|8373.2|8385.2|8373.2|8385.2|8373.2|8385.2|8373.2|0
1731595860000|2024-11-14 14:51:00|8384.7|8372.7|8384.7|8372.7|8384.7|8372.7|8384.7|8372.7|0
1731595870000|2024-11-14 14:51:10|8384.6|8372.6|8379.2|8367.2|8384.6|8372.6|8375.2|8363.2|0
1731595890000|2024-11-14 14:51:30|8379.7|8367.7|8380.3|8368.3|8380.3|8368.8|8376.8|8367.7|2
1731595900000|2024-11-14 14:51:40|8380.8|8368.8|8376.8|8364.8|8380.8|8368.8|8374.8|8362.8|2
1731595910000|2024-11-14 14:51:50|8375.3|8367.3|8376.8|8370.8|8376.8|8370.8|8375.3|8367.3|1
1731595920000|2024-11-14 14:52:00||8368.8||8368.8||8368.8||8368.8|0
1731595930000|2024-11-14 14:52:10|8377.3|8369.3|8375.3|8363.3|8377.3|8369.3|8375.3|8363.3|0
1731595940000|2024-11-14 14:52:20|8371.3|8359.3|8368.8|8362.8|8371.3|8362.8|8368.3|8358.3|0
1731595950000|2024-11-14 14:52:30|8368.3|8362.3|8367.3|8355.3|8368.8|8362.3|8367.3|8355.3|1
1731595960000|2024-11-14 14:52:40|8368.3|8362.3|8368.3|8356.3|8371.3|8362.3|8368.3|8356.3|1
1731595970000|2024-11-14 14:52:50|8367.3|8355.3|8367.3|8355.3|8367.3|8355.3|8367.3|8355.3|0
1731595980000|2024-11-14 14:53:00|8362.3|8350.3|8359.3|8347.3|8362.3|8350.3|8355.8|8343.8|1
1731595990000|2024-11-14 14:53:10|8358.3|8346.3|8353.3|8341.3|8358.3|8346.3|8352.3|8341.3|0
1731596000000|2024-11-14 14:53:20|8353.8|8341.8|8350.8|8344.8|8353.8|8344.8|8350.8|8341.8|0
1731596010000|2024-11-14 14:53:30|8353.3|8341.3|8348.8|8336.8|8353.3|8343.8|8348.8|8336.8|2
1731596020000|2024-11-14 14:53:40|8343.9|8337.9|8354.8|8348.8|8355.3|8348.8|8343.9|8337.9|1
1731596030000|2024-11-14 14:53:50|8356.3|8348.3|8352.3|8340.3|8361.3|8351.8|8352.3|8340.3|0
1731596040000|2024-11-14 14:54:00|8353.8|8341.8|8352.9|8340.9|8353.8|8341.8|8352.8|8340.8|0
1731596050000|2024-11-14 14:54:10|8354.3|8342.3|8353.3|8345.3|8354.3|8345.3|8352.8|8340.8|0
1731596070000|2024-11-14 14:54:30|8352.3|8344.3|8353.8|8341.8|8354.2|8344.3|8345.4|8334.8|3
1731596100000|2024-11-14 14:55:00|8353.3|8341.3|8353.3|8341.3|8353.3|8343.3|8351.3|8341.3|0
1731596110000|2024-11-14 14:55:10|8351.3|8339.3|8355.3|8347.3|8357.3|8347.3|8351.3|8339.3|22
1731596120000|2024-11-14 14:55:20|8357.3|8345.3|8353.8|8341.8|8357.3|8346.8|8352.4|8341.8|0
1731596130000|2024-11-14 14:55:30|8354.3|8342.3|8350.3|8342.3|8354.3|8342.3|8350.3|8341.3|0
1731596140000|2024-11-14 14:55:40|8350.4|8342.4|8354.8|8346.8|8354.8|8346.8|8350.4|8342.4|0
1731596160000|2024-11-14 14:56:00|8354.3|8348.3|8353.3|8341.3|8355.7|8348.8|8353.3|8341.3|5
1731596170000|2024-11-14 14:56:10|8348.8|8340.8|8350.8|8338.8|8351.3|8340.8|8347.3|8337.3|3
1731596190000|2024-11-14 14:56:30|8350.3|8338.3|8348.3|8340.3|8350.3|8340.3|8348.3|8338.3|0
1731596200000|2024-11-14 14:56:40|8349.3|8341.3|8349.3|8341.3|8349.3|8341.3|8349.3|8341.3|0
1731596210000|2024-11-14 14:56:50|8351.2|8339.2|8351.2|8339.2|8351.2|8339.2|8351.2|8339.2|10
1731596220000|2024-11-14 14:57:00|8350.7|8338.7|8350.7|8338.7|8350.7|8338.7|8350.7|8338.7|0
1731596230000|2024-11-14 14:57:10|8348.7|8336.7|8348.7|8336.7|8348.7|8336.7|8348.7|8336.7|0
1731596240000|2024-11-14 14:57:20|8349.2|8337.2|8353.7|8341.7|8354.7|8342.7|8349.2|8337.2|2
1731596250000|2024-11-14 14:57:30|8356.2|8344.2|8356.2|8344.2|8356.2|8344.2|8356.2|8344.2|0
1731596260000|2024-11-14 14:57:40|8365.1|8353.1|8360.2|8348.2|8365.2|8354.6|8358.1|8347.7|6
1731596270000|2024-11-14 14:57:50|8359.2|8347.2|8359.7|8347.7|8360.2|8348.2|8359.2|8347.2|0
1731596280000|2024-11-14 14:58:00|8360.2|8348.2|8360.7|8348.7|8360.7|8348.7|8360.2|8348.2|0
1731596320000|2024-11-14 14:58:40|8359.7|8347.7|8359.7|8347.7|8359.7|8347.7|8359.7|8347.7|0
1731596330000|2024-11-14 14:58:50|8360.7|8348.7|8365.1|8353.1|8365.1|8353.1|8360.7|8348.7|0
1731596340000|2024-11-14 14:59:00|8365.6|8353.6|8367.3|8355.3|8367.3|8355.3|8365.6|8353.6|10
1731596350000|2024-11-14 14:59:10|8365.3|8357.3|8365.3|8357.3|8365.3|8357.3|8365.3|8357.3|0
1731596360000|2024-11-14 14:59:20|8364.3|8353.3|8361.8|8353.8|8364.3|8353.8|8359.8|8351.8|0
1731596370000|2024-11-14 14:59:30|8361.3|8353.3|8360.8|8348.8|8361.3|8354.8|8360.3|8348.3|0
1731596380000|2024-11-14 14:59:40|8358.8|8350.8|8358.3|8350.3|8358.8|8350.8|8358.3|8350.3|0
1731596390000|2024-11-14 14:59:50|8358.8|8350.8|8357.3|8345.3|8358.8|8350.8|8357.3|8345.3|2
1731596400000|2024-11-14 15:00:00|8354.3|8342.3|8354.3|8342.3|8354.3|8342.3|8354.3|8342.3|1
1731596410000|2024-11-14 15:00:10|8356.8|8344.8|8354.8|8346.8|8356.8|8348.3|8354.8|8344.8|0
1731596430000|2024-11-14 15:00:30|8354.3|8346.3|8356.3|8344.3|8356.3|8346.3|8354.3|8344.3|1
1731596440000|2024-11-14 15:00:40|8354.8|8342.8|8354.8|8342.8|8354.8|8342.8|8354.8|8342.8|0
1731596450000|2024-11-14 15:00:50|8352.8|8344.8|8353.3|8345.3|8353.8|8345.8|8352.8|8344.8|0
1731596460000|2024-11-14 15:01:00|8352.8|8344.8|8357.8|8345.8|8357.8|8345.8|8352.3|8342.8|1
1731596470000|2024-11-14 15:01:10|8356.3|8348.3|8353.9|8347.9|8357.8|8348.4|8353.9|8344.8|8
1731596480000|2024-11-14 15:01:20|8356.3|8344.3|8351.9|8339.9|8356.3|8344.3|8349.9|8337.9|0
1731596490000|2024-11-14 15:01:30|8348.9|8336.9|8347.4|8335.4|8348.9|8336.9|8347.4|8335.4|0
1731596500000|2024-11-14 15:01:40|8345.4|8333.4|8345.4|8333.4|8345.9|8333.9|8345.4|8333.4|0
1731596510000|2024-11-14 15:01:50|8345.9|8333.9|8345.9|8333.9|8345.9|8333.9|8345.9|8333.9|0
1731596520000|2024-11-14 15:02:00|8346.4|8334.4|8346.4|8334.4|8346.4|8334.4|8346.4|8334.4|0
1731596530000|2024-11-14 15:02:10|8351.4|8339.4|8355.8|8343.8|8357.3|8347.3|8351.4|8339.4|0
1731596540000|2024-11-14 15:02:20|8356.3|8344.3|8364.8|8352.8|8364.8|8352.8|8355.3|8344.3|1
1731596560000|2024-11-14 15:02:40|8363.3|8351.3|8363.4|8351.4|8363.4|8351.4|8363.3|8351.3|1
1731596570000|2024-11-14 15:02:50|8363.3|8351.3|8359.4|8351.4|8363.3|8351.4|8359.4|8347.4|0
1731596590000|2024-11-14 15:03:10|8360.9|8352.9|8360.9|8352.9|8360.9|8352.9|8360.9|8352.9|0
1731596600000|2024-11-14 15:03:20|8365.3|8353.3|8364.8|8352.8|8365.3|8353.3|8364.8|8352.8|0
1731596610000|2024-11-14 15:03:30|8365.8|8353.8|8375.4|8363.4|8375.9|8363.9|8365.8|8353.8|5
1731596620000|2024-11-14 15:03:40|8376.4|8364.4|8382.4|8370.4|8382.4|8370.4|8376.4|8364.4|0
1731596630000|2024-11-14 15:03:50|8381.9|8369.9|8381.9|8369.9|8381.9|8369.9|8381.9|8369.9|0
1731596640000|2024-11-14 15:04:00|8383.4|8371.4|8380.9|8368.9|8383.9|8371.9|8379.4|8367.4|0
1731596660000|2024-11-14 15:04:20|8382.4|8370.4|8382.4|8370.4|8383.4|8371.4|8382.4|8370.4|0
1731596670000|2024-11-14 15:04:30|8381.9|8369.9|8386.4|8374.4|8386.4|8374.4|8376.4|8364.4|0
1731596680000|2024-11-14 15:04:40|8386.9|8374.9|8374.4|8362.4|8387.4|8375.4|8374.4|8362.4|0
1731596690000|2024-11-14 15:04:50|8374.9|8362.9|8374.4|8362.4|8374.9|8362.9|8374.4|8362.4|0
1731596700000|2024-11-14 15:05:00|8375.9|8363.9|8378.9|8366.9|8378.9|8366.9|8375.9|8363.9|0
1731596710000|2024-11-14 15:05:10|8378.8|8366.8|8376.9|8364.9|8378.8|8366.8|8376.4|8364.4|0
1731596720000|2024-11-14 15:05:20|8376.4|8364.4|8375.4|8363.4|8376.4|8364.4|8372.4|8360.4|0
1731596730000|2024-11-14 15:05:30|8375.9|8363.9|8377.8|8365.8|8378.9|8366.9|8375.9|8363.9|0
1731596740000|2024-11-14 15:05:40|8377.9|8365.9|8377.9|8365.9|8377.9|8365.9|8376.4|8364.4|0
1731596750000|2024-11-14 15:05:50|8376.4|8364.4|8378.4|8366.4|8378.4|8366.4|8376.4|8364.4|0
1731596760000|2024-11-14 15:06:00|8377.9|8365.9|8376.4|8364.4|8378.4|8366.4|8376.4|8364.4|0
1731596770000|2024-11-14 15:06:10|8378.9|8366.9|8378.9|8366.9|8378.9|8366.9|8378.9|8366.9|0
1731596780000|2024-11-14 15:06:20|8380.4|8368.4|8380.4|8368.4|8380.4|8368.4|8380.4|8368.4|0
1731596800000|2024-11-14 15:06:40|8380.9|8368.9|8381.9|8369.9|8381.9|8369.9|8380.9|8368.9|0
1731596810000|2024-11-14 15:06:50|8382.4|8370.4|8382.4|8370.4|8382.4|8370.4|8382.4|8370.4|4
1731596820000|2024-11-14 15:07:00|8380.4|8372.4|8382.9|8370.9|8382.9|8373.4|8379.4|8370.4|0
1731596830000|2024-11-14 15:07:10|||||||||35
1731596850000|2024-11-14 15:07:30|8385.9|8373.9|8386.4|8374.4|8386.4|8374.4|8385.9|8373.9|0
1731596860000|2024-11-14 15:07:40|8386.3|8374.3|8386.3|8374.3|8386.3|8374.3|8386.3|8374.3|0
1731596870000|2024-11-14 15:07:50|8385.8|8373.8|8383.9|8371.9|8385.8|8373.8|8383.3|8371.3|0
1731596890000|2024-11-14 15:08:10|8385.8|8373.8|8385.8|8373.8|8385.8|8373.8|8385.8|8373.8|0
1731596900000|2024-11-14 15:08:20|8386.3|8374.3|8386.3|8374.3|8386.3|8374.3|8386.3|8374.3|0
1731596910000|2024-11-14 15:08:30|8384.4|8376.4|8384.4|8376.4|8384.4|8376.4|8384.4|8376.4|5
1731596920000|2024-11-14 15:08:40|8383.9|8375.9|8383.9|8375.9|8383.9|8376.4|8382.4|8375.9|0
1731596930000|2024-11-14 15:08:50|8383.4|8377.4|8383.9|8377.9|8383.9|8377.9|8383.4|8377.4|1
1731596940000|2024-11-14 15:09:00|8382.9|8374.9|8376.5|8364.5|8384.9|8374.9|8376.5|8364.5|0
1731596950000|2024-11-14 15:09:10|8376.4|8364.4|8376.4|8364.4|8376.4|8364.4|8376.4|8364.4|0
1731596960000|2024-11-14 15:09:20|8375.9|8363.9|8374.9|8362.9|8375.9|8363.9|8374.9|8362.9|0
1731596970000|2024-11-14 15:09:30|8374.5|8362.5|8374.5|8362.5|8374.5|8362.5|8374.5|8362.5|0
1731596980000|2024-11-14 15:09:40|8374.9|8362.9|8370|8358|8374.9|8362.9|8370|8358|0
1731596990000|2024-11-14 15:09:50|8369.9|8357.9|8368.4|8356.4|8369.9|8357.9|8365.5|8353.5|0
1731597000000|2024-11-14 15:10:00|8367.5|8355.5|8369.4|8357.4|8369.4|8357.4|8367.4|8355.4|2
1731597010000|2024-11-14 15:10:10|||||||||1
1731597020000|2024-11-14 15:10:20|||||||||1
1731597030000|2024-11-14 15:10:30|8368.9|8356.9|8368.9|8356.9|8368.9|8356.9|8368.9|8356.9|0
1731597040000|2024-11-14 15:10:40|8367.9|8355.9|8367.9|8355.9|8367.9|8355.9|8367.9|8355.9|0
1731597050000|2024-11-14 15:10:50|8372.4|8360.4|8371.4|8363.4|8373.9|8363.4|8371.4|8360.4|1
1731597060000|2024-11-14 15:11:00|8372.9|8364.9|8373.4|8365.4|8373.4|8365.4|8372.9|8364.9|0
1731597070000|2024-11-14 15:11:10|8378.4|8366.4|8380.4|8368.4|8380.4|8368.4|8378.4|8366.4|1
1731597090000|2024-11-14 15:11:30|8380.5|8368.5|8376.4|8364.4|8382.9|8370.9|8376.4|8364.4|0
1731597100000|2024-11-14 15:11:40|8374.4|8366.4|8372.9|8364.9|8374.4|8366.4|8372.9|8364.9|3
1731597110000|2024-11-14 15:11:50|8372.4|8360.4|8373.4|8361.4|8373.4|8361.4|8372.4|8360.4|0
1731597120000|2024-11-14 15:12:00|8376.4|8364.4|8376.4|8364.4|8376.4|8364.4|8376.4|8364.4|0
1731597140000|2024-11-14 15:12:20|8378.9|8366.9|8394.5|8382.5|8400|8388|8378.5|8366.5|1
1731597150000|2024-11-14 15:12:30|8395.5|8383.5|8394.5|8382.5|8395.5|8387|8394|8382|0
1731597160000|2024-11-14 15:12:40|8394|8382|8391|8379|8394|8382|8391|8379|2
1731597170000|2024-11-14 15:12:50|8390.5|8378.5|8390.5|8378.5|8391|8379|8390.5|8378.5|0
1731597180000|2024-11-14 15:13:00|8390.4|8378.4|8386|8374|8390.4|8378.4|8386|8374|0
1731597190000|2024-11-14 15:13:10|8385.5|8373.5|8385.5|8373.5|8385.5|8373.5|8385.5|8373.5|0
1731597200000|2024-11-14 15:13:20|8388|8376|8388|8380|8390|8380|8388|8376|8
1731597210000|2024-11-14 15:13:30|8389|8381|8389|8381|8389|8381|8389|8381|0
1731597220000|2024-11-14 15:13:40|8400.5|8388.5|8400|8388|8400.5|8390.5|8398.5|8388|6
1731597230000|2024-11-14 15:13:50|8399.5|8387.5|8394|8382|8399.5|8387.5|8394|8382|1
1731597240000|2024-11-14 15:14:00|8394.1|8382.1|8395.1|8383.1|8395.1|8383.1|8394.1|8382.1|0
1731597250000|2024-11-14 15:14:10|8395|8383|8385|8373|8395.5|8383.5|8385|8373|4
1731597260000|2024-11-14 15:14:20|8382|8370|8380.5|8368.5|8382|8370|8380.5|8368.5|0
1731597270000|2024-11-14 15:14:30|8380|8368|8379.5|8367.5|8380|8368|8379.5|8367.5|0
1731597280000|2024-11-14 15:14:40|8380|8368|8380|8368|8380|8368|8380|8368|0
1731597290000|2024-11-14 15:14:50|8379.5|8367.5|8382|8370|8382|8370|8379.5|8367.5|0
1731597300000|2024-11-14 15:15:00|8380|8368|8381.5|8369.5|8381.5|8369.5|8380|8368|0
1731597310000|2024-11-14 15:15:10|8382|8370|8382|8370|8382.5|8370.5|8382|8370|0
1731597320000|2024-11-14 15:15:20|8382.5|8370.5|8382|8370|8382.5|8370.5|8381.5|8369.5|2
1731597330000|2024-11-14 15:15:30|8381.5|8369.5|8382|8370|8382|8370|8381.5|8369.5|0
1731597340000|2024-11-14 15:15:40|8381.5|8369.5|8381.4|8369.4|8381.5|8369.5|8381.4|8369.4|20
1731597360000|2024-11-14 15:16:00|8380.9|8368.9|8379.4|8367.4|8381.9|8369.9|8379.4|8367.4|0
1731597370000|2024-11-14 15:16:10|8380.9|8368.9|8380.9|8368.9|8380.9|8368.9|8380.9|8368.9|0
1731597380000|2024-11-14 15:16:20|8381.9|8369.9|8381.9|8369.9|8381.9|8369.9|8381.9|8369.9|0
1731597390000|2024-11-14 15:16:30|8382.4|8370.4|8382.4|8370.4|8382.4|8370.4|8382.4|8370.4|0
1731597400000|2024-11-14 15:16:40|8382.9|8370.9|8382.9|8370.9|8382.9|8370.9|8382.9|8370.9|0
1731597410000|2024-11-14 15:16:50|8384.9|8372.9|8392.3|8380.3|8392.3|8380.3|8384.9|8372.9|0
1731597420000|2024-11-14 15:17:00|||||||||1
1731597430000|2024-11-14 15:17:10|8393.3|8381.3|8393.3|8381.3|8393.3|8381.3|8393.3|8381.3|0
1731597440000|2024-11-14 15:17:20|8396.8|8384.8|8397.3|8385.3|8397.8|8385.8|8395.8|8383.8|3
1731597450000|2024-11-14 15:17:30|8399.5|8387.5|8399.5|8387.5|8400|8388|8398.5|8386.5|2
1731597460000|2024-11-14 15:17:40|8397|8385|8395.5|8383.5|8397.5|8385.5|8395.5|8383.5|0
1731597470000|2024-11-14 15:17:50|8395.6|8383.6|8395.6|8383.6|8395.6|8383.6|8395.6|8383.6|0
1731597480000|2024-11-14 15:18:00|8396.1|8384.1|8400|8392|8400|8392|8395.6|8383.6|0
1731597490000|2024-11-14 15:18:10|8395.6|8383.6|8394.1|8382.1|8395.6|8383.6|8388.1|8376.1|1
1731597500000|2024-11-14 15:18:20|8394.6|8382.6|8395.1|8383.1|8395.1|8383.1|8394.6|8382.6|0
1731597510000|2024-11-14 15:18:30|8397|8385|8397|8385|8397|8385|8397|8385|0
1731597520000|2024-11-14 15:18:40|8397.1|8385.1|8399.5|8387.5|8399.5|8387.5|8397.1|8385.1|1
1731597540000|2024-11-14 15:19:00|8399|8387|8399|8387|8399|8387|8399|8387|0
1731597550000|2024-11-14 15:19:10|8398|8386|8398|8386|8398|8386|8398|8386|0
1731597560000|2024-11-14 15:19:20|8397.5|8385.5|8393|8381|8397.5|8385.5|8392.5|8380.5|1
1731597570000|2024-11-14 15:19:30|8393.1|8381.1|8393.5|8381.5|8393.5|8381.5|8393.1|8381.1|0
1731597600000|2024-11-14 15:20:00|8394.1|8382.1|8401|8389|8401|8389|8394.1|8382.1|1
1731597610000|2024-11-14 15:20:10|8400|8388|8396.1|8384.1|8400|8391.1|8396.1|8384.1|6
1731597630000|2024-11-14 15:20:30|8397.6|8385.6|8397.5|8385.5|8397.6|8385.6|8397.5|8385.5|11
1731597640000|2024-11-14 15:20:40|8398|8386|8398|8386|8398|8386|8397|8385|0
1731597660000|2024-11-14 15:21:00|||||||||1
1731597670000|2024-11-14 15:21:10|8398.5|8386.5|8398|8386|8398.5|8386.5|8397.5|8385.5|0
1731597680000|2024-11-14 15:21:20|8398.5|8386.5|8398.5|8386.5|8398.5|8386.5|8398.5|8386.5|0
1731597690000|2024-11-14 15:21:30|8398|8386|8398|8386|8398|8386|8398|8386|0
1731597700000|2024-11-14 15:21:40|8397.5|8385.5|8397.5|8385.5|8398.5|8386.5|8397.5|8385.5|0
1731597720000|2024-11-14 15:22:00|8397|8385|8395.9|8383.9|8397|8385|8395.9|8383.9|0
1731597730000|2024-11-14 15:22:10|8395|8383|8400.9|8388.9|8400.9|8388.9|8395|8383|0
1731597740000|2024-11-14 15:22:20|8409.9|8397.9|8409.9|8397.9|8410.4|8400.9|8408.9|8397.9|1
1731597750000|2024-11-14 15:22:30|8409.4|8403.9|8410.4|8398.4|8410.9|8403.9|8409.4|8397.4|0
1731597760000|2024-11-14 15:22:40|8409.4|8397.4|8409.4|8397.4|8409.4|8397.4|8409.4|8397.4|0
1731597780000|2024-11-14 15:23:00|8409.9|8397.9|8409.9|8397.9|8409.9|8397.9|8409.9|8397.9|0
1731597790000|2024-11-14 15:23:10|8406.9|8400.9|8400.5|8388.5|8406.9|8400.9|8400.5|8388.5|0
1731597810000|2024-11-14 15:23:30|8400|8388|8400.5|8392.5|8400.5|8392.5|8400|8388|0
1731597820000|2024-11-14 15:23:40|8402|8394|8402|8394|8402|8394|8402|8394|0
1731597830000|2024-11-14 15:23:50|8403.5|8391.5|8403.5|8391.5|8403.5|8391.5|8403.5|8391.5|0
1731597840000|2024-11-14 15:24:00|8401|8393|8401.5|8395.5|8401.5|8395.5|8401|8393|0
1731597850000|2024-11-14 15:24:10|8402|8396|8391.5|8379.5|8404.4|8396|8390|8378|1
1731597860000|2024-11-14 15:24:20|8392.1|8380.1|8395.5|8383.5|8396|8384|8392.1|8380.1|0
1731597870000|2024-11-14 15:24:30|8401|8389|8401|8389|8401|8389|8401|8389|0
1731597880000|2024-11-14 15:24:40|8401.5|8389.5|8407|8395|8407.1|8397|8401.5|8389.5|2
1731597890000|2024-11-14 15:24:50|8407.1|8395.1|8410.5|8404.5|8411|8404.5|8407.1|8395.1|0
1731597900000|2024-11-14 15:25:00|8410|8404|8407|8401|8410|8404|8407|8401|4
1731597920000|2024-11-14 15:25:20|8408.5|8400.5|8409.5|8401.5|8409.5|8402.5|8408.5|8400.5|3
1731597930000|2024-11-14 15:25:30|8409|8401|8408.5|8400.5|8410.5|8403|8407.5|8398.5|7
1731597940000|2024-11-14 15:25:40|8408|8400|8416|8404|8416|8404|8408|8400|3
1731597950000|2024-11-14 15:25:50|8417.5|8405.5|8414.5|8402.5|8417.5|8405.5|8414.5|8402.5|0
1731597960000|2024-11-14 15:26:00|8412.5|8400.5|8418|8406|8418|8406|8412.5|8400.5|0
1731597970000|2024-11-14 15:26:10|8416.5|8404.5|8419|8407|8419|8407|8416.5|8404.5|1
1731597990000|2024-11-14 15:26:30|8420|8408|8420|8408|8420|8408|8420|8408|0
1731598000000|2024-11-14 15:26:40|8419.5|8407.5|8419.5|8407.5|8419.5|8407.5|8419.5|8407.5|0
1731598010000|2024-11-14 15:26:50|8417.5|8405.5|8415.5|8403.5|8417.5|8405.5|8415.5|8403.5|0
1731598020000|2024-11-14 15:27:00|8417.5|8405.5|8420|8408|8420|8408|8417.5|8405.5|0
1731598040000|2024-11-14 15:27:20|8418.5|8410.5|8415.5|8403.5|8419|8411|8415.5|8403.5|0
1731598050000|2024-11-14 15:27:30|8418.5|8410.5|8418|8410|8419|8411|8418|8410|0
1731598080000|2024-11-14 15:28:00|8418.5|8410.5|8418.5|8410.5|8418.5|8410.5|8418.5|8410.5|0
1731598090000|2024-11-14 15:28:10|8420.5|8408.5|8420.5|8408.5|8420.5|8408.5|8420.5|8408.5|1
1731598100000|2024-11-14 15:28:20|8420|8408|8420|8408|8420.5|8408.5|8420|8408|0
1731598110000|2024-11-14 15:28:30|8421.5|8409.5|8416|8404|8421.5|8409.5|8416|8404|0
1731598120000|2024-11-14 15:28:40|8418|8406|8421|8409|8421|8409|8418|8406|0
1731598130000|2024-11-14 15:28:50|8420|8408|8420|8408|8420|8408|8420|8408|0
1731598140000|2024-11-14 15:29:00|8418.5|8406.5|8418|8406|8418.5|8406.5|8418|8406|0
1731598160000|2024-11-14 15:29:20|8417.9|8405.9|8413|8401|8417.9|8405.9|8412.5|8400.5|0
1731598170000|2024-11-14 15:29:30|8414|8402|8417.5|8405.5|8418|8406|8414|8402|0
1731598180000|2024-11-14 15:29:40|8418|8406|8418.5|8412.5|8420|8412.5|8416.5|8404.5|0
1731598190000|2024-11-14 15:29:50|8416|8410|8416|8410|8419|8410|8416|8407|6
1731598200000|2024-11-14 15:30:00|8419.5|8407.5|8420|8408|8420|8408|8419|8407|1
1731598210000|2024-11-14 15:30:10|8419|8407|8420|8408|8420|8408|8419|8407|0
1731598220000|2024-11-14 15:30:20|8419.1|8411.1|8419.1|8411.1|8419.1|8411.1|8419.1|8411.1|5
1731598230000|2024-11-14 15:30:30|8421|8409|8421|8409|8421|8409|8421|8409|0
1731598240000|2024-11-14 15:30:40|8420.5|8408.5|8420.5|8408.5|8421|8409|8420.5|8408.5|0
1731598260000|2024-11-14 15:31:00|8419.5|8411.5|8438|8426|8440.5|8428.5|8419.5|8411.5|6
1731598270000|2024-11-14 15:31:10|8437|8425|8436|8424|8437.5|8425.5|8436|8424|0
1731598280000|2024-11-14 15:31:20|8437.5|8425.5|8437|8425|8438|8426|8437|8425|0
1731598290000|2024-11-14 15:31:30|8434|8422|8434|8422|8434|8422|8434|8422|0
1731598300000|2024-11-14 15:31:40|8433|8421|8432|8420|8433|8421|8428|8416|0
1731598310000|2024-11-14 15:31:50|8431|8419|8434|8422|8434|8422|8431|8419|1
1731598320000|2024-11-14 15:32:00|8430|8418|8430|8418|8430|8418|8430|8418|0
1731598330000|2024-11-14 15:32:10|8429.5|8417.5|8429|8417|8429.5|8417.5|8429|8417|0
1731598350000|2024-11-14 15:32:30|8428.5|8416.5|8428.5|8416.5|8428.5|8416.5|8428.5|8416.5|0
1731598360000|2024-11-14 15:32:40|8430|8418|8430|8418|8430|8418|8430|8418|0
1731598370000|2024-11-14 15:32:50|8431|8419|8436|8424|8436|8424|8431|8419|0
1731598380000|2024-11-14 15:33:00|8437|8425|8437|8425|8437|8425|8437|8425|0
1731598390000|2024-11-14 15:33:10|8438|8426|8438|8426|8438|8426|8438|8426|0
1731598400000|2024-11-14 15:33:20|8438.5|8426.5|8438|8426|8439|8427|8438|8426|0
1731598410000|2024-11-14 15:33:30|8438.5|8430.5|8441.9|8433.9|8446|8434.4|8438.5|8430.5|2
1731598420000|2024-11-14 15:33:40|8441.4|8433.4|8441.4|8433.4|8441.9|8433.9|8441.4|8433.4|0
1731598430000|2024-11-14 15:33:50|8439.9|8431.9|8442|8430|8442|8431.9|8439.9|8429.5|1
1731598440000|2024-11-14 15:34:00|8440.1|8432.1|8441.1|8433.1|8443.6|8433.1|8440.1|8431.6|0
1731598450000|2024-11-14 15:34:10|8443.6|8431.6|8450.4|8438.4|8450.5|8438.5|8443.6|8431.6|0
1731598470000|2024-11-14 15:34:30|8450|8438|8450|8438|8450|8438|8450|8438|0
1731598500000|2024-11-14 15:35:00|8450.5|8438.5|8451.4|8439.4|8451.4|8439.4|8450.5|8438.5|1
1731598520000|2024-11-14 15:35:20|8452.4|8440.4|8451.9|8439.9|8452.4|8440.4|8451.9|8439.9|0
1731598530000|2024-11-14 15:35:30|8452.4|8440.4|8450.9|8438.9|8452.4|8440.4|8450.9|8438.9|1
1731598540000|2024-11-14 15:35:40|8450.5|8438.5|8450.9|8442.9|8452.9|8442.9|8450.5|8438.5|0
1731598560000|2024-11-14 15:36:00|8451.4|8443.4|8468.3|8456.3|8468.4|8458.4|8451.4|8443.4|10
1731598570000|2024-11-14 15:36:10|8466.3|8458.3|8476.3|8468.3|8477.3|8469.3|8466.3|8456.3|3
1731598580000|2024-11-14 15:36:20|8477.3|8469.3|8469.4|8457.4|8477.3|8469.3|8462.9|8450.9|3
1731598590000|2024-11-14 15:36:30|8468.4|8456.4|8467.8|8455.8|8468.4|8456.4|8467.8|8455.8|0
1731598600000|2024-11-14 15:36:40|8468.3|8456.3|8469.3|8457.3|8469.3|8459.8|8467.8|8456.3|1
1731598620000|2024-11-14 15:37:00|8467.8|8455.8|8465.3|8453.3|8467.8|8455.8|8464.8|8452.8|0
1731598630000|2024-11-14 15:37:10|8464.8|8452.8|8460.3|8448.3|8464.8|8452.8|8458.3|8448.3|0
1731598640000|2024-11-14 15:37:20|8458.8|8446.8|8460.8|8448.8|8460.8|8448.8|8457.8|8445.8|0
1731598650000|2024-11-14 15:37:30|8460.3|8448.3|8458.3|8450.3|8461.8|8452.8|8458.3|8448.3|0
1731598660000|2024-11-14 15:37:40|8459.3|8451.3|8446.8|8438.8|8461.3|8451.8|8446.8|8438.8|3
1731598670000|2024-11-14 15:37:50|8447.3|8441.3|8449.8|8441.8|8449.8|8442.8|8447.3|8441.3|7
1731598680000|2024-11-14 15:38:00|8449.3|8441.3|8447.8|8435.8|8449.3|8441.3|8447.3|8435.8|0
1731598690000|2024-11-14 15:38:10|8448.3|8436.3|8450.3|8444.3|8450.3|8444.3|8448.3|8436.3|2
1731598700000|2024-11-14 15:38:20|8441.8|8429.8|8442.8|8430.8|8442.8|8430.8|8441.8|8429.8|1
1731598710000|2024-11-14 15:38:30|8442.3|8430.3|8441.8|8429.8|8442.3|8430.3|8441.8|8429.8|0
1731598730000|2024-11-14 15:38:50|8437.3|8425.3|8438.7|8430.7|8439.7|8430.7|8433.8|8421.8|10
1731598740000|2024-11-14 15:39:00|8438.8|8430.8|8444.2|8436.2|8444.2|8436.2|8436.7|8430.7|11
1731598750000|2024-11-14 15:39:10|8443.2|8431.2|8443.2|8431.2|8443.2|8431.2|8443.2|8431.2|0
1731598760000|2024-11-14 15:39:20|8449.2|8437.2|8459.8|8447.8|8459.8|8447.8|8449.2|8437.2|4
1731598770000|2024-11-14 15:39:30|8460.8|8448.8|8461.3|8449.3|8461.3|8449.3|8460.8|8448.8|0
1731598780000|2024-11-14 15:39:40|8464.2|8452.2|8466.4|8454.4|8477.8|8465.8|8464.2|8452.2|2
1731598790000|2024-11-14 15:39:50|8468.3|8456.3|8469.3|8457.3|8469.3|8457.3|8468.3|8456.3|0
1731598800000|2024-11-14 15:40:00|8468.8|8456.8|8467.9|8455.9|8468.8|8456.8|8467.8|8455.8|0
1731598810000|2024-11-14 15:40:10|8465.9|8457.9|8468.9|8456.9|8469.9|8458.9|8465.9|8455.4|1
1731598820000|2024-11-14 15:40:20|8469.4|8457.4|8469.4|8457.4|8469.4|8457.4|8469.4|8457.4|0
1731598840000|2024-11-14 15:40:40|8468.9|8456.9|8468.8|8456.8|8468.9|8458.9|8466.9|8456.8|1
1731598860000|2024-11-14 15:41:00|8466.8|8454.8|8462.8|8450.8|8466.8|8454.8|8462.8|8450.8|0
1731598870000|2024-11-14 15:41:10|8462.9|8450.9|8463.3|8451.3|8463.3|8451.3|8462.8|8450.8|0
1731598880000|2024-11-14 15:41:20|8463.4|8451.4|8466.3|8454.3|8466.3|8454.3|8463.4|8451.4|0
1731598890000|2024-11-14 15:41:30|8465.8|8453.8|8468.3|8456.3|8468.3|8456.3|8465.8|8453.8|0
1731598900000|2024-11-14 15:41:40|8469.3|8457.3|8466.8|8454.8|8470.3|8458.3|8466.8|8454.8|0
1731598910000|2024-11-14 15:41:50|8470.3|8458.3|8473.8|8461.8|8473.8|8461.8|8470.3|8458.3|0
1731598920000|2024-11-14 15:42:00|8474.8|8462.8|8473.3|8467.3|8475.3|8467.3|8473.3|8462.8|0
1731598930000|2024-11-14 15:42:10|8473.8|8467.8|8476.3|8470.3|8477.3|8470.3|8473.8|8467.8|3
1731598940000|2024-11-14 15:42:20|8483.3|8471.3|8480.3|8468.3|8485.8|8474.8|8478.3|8468.3|1
1731598950000|2024-11-14 15:42:30|8478.3|8470.3|8478.3|8470.3|8478.3|8470.3|8478.3|8470.3|0
1731598960000|2024-11-14 15:42:40|8478.8|8472.8|8482.8|8470.8|8482.8|8472.8|8478.8|8469.8|1
1731598990000|2024-11-14 15:43:10|8484.8|8476.8|8491.7|8479.7|8491.7|8481.7|8483.8|8476.8|7
1731599000000|2024-11-14 15:43:20|8492.2|8480.2|8492.2|8480.2|8492.7|8480.7|8491.7|8479.7|0
1731599010000|2024-11-14 15:43:30|8492.1|8480.1|8490.2|8478.2|8492.1|8480.1|8489.2|8477.2|0
1731599020000|2024-11-14 15:43:40|8491.2|8479.2|8492.7|8480.7|8493.2|8481.2|8491.2|8479.2|0
1731599030000|2024-11-14 15:43:50|8493.2|8481.2|8493.2|8481.2|8493.2|8481.2|8493.2|8481.2|0
1731599040000|2024-11-14 15:44:00|8491.3|8479.3|8488.7|8476.7|8491.7|8479.7|8488.2|8476.2|0
1731599050000|2024-11-14 15:44:10|8490.2|8478.2|8491.2|8479.2|8491.2|8479.2|8490.2|8478.2|0
1731599060000|2024-11-14 15:44:20|8493.2|8487.2|8493.2|8487.2|8493.2|8487.2|8493.2|8487.2|0
1731599080000|2024-11-14 15:44:40|8493.7|8487.7|8499.1|8491.1|8500.6|8491.1|8493.7|8487.7|3
1731599090000|2024-11-14 15:44:50|8498.6|8490.6|8499.6|8491.6|8499.6|8492.6|8498.6|8490.6|1
1731599100000|2024-11-14 15:45:00|8501.6|8489.6|8505|8493|8505|8493|8501.6|8489.6|1
1731599110000|2024-11-14 15:45:10|8504|8492|8503|8491|8505|8493|8502|8490|0
1731599120000|2024-11-14 15:45:20|8500.6|8488.6|8502.1|8490.1|8502.1|8490.1|8500.6|8488.6|0
1731599130000|2024-11-14 15:45:30|8502|8490|8502.1|8490.1|8502.1|8490.1|8502|8490|0
1731599140000|2024-11-14 15:45:40|8501.6|8489.6|8502.1|8490.1|8502.1|8490.1|8501.1|8489.1|0
1731599150000|2024-11-14 15:45:50|8502|8490|8499|8487|8502|8490|8499|8487|0
1731599160000|2024-11-14 15:46:00|8498.6|8486.6|8504|8492|8504|8492|8498.6|8486.6|0
1731599170000|2024-11-14 15:46:10|8504.5|8492.5|8505|8493|8505|8493|8504.5|8492.5|0
1731599180000|2024-11-14 15:46:20|8503.6|8491.6|8505|8493|8505|8495|8503|8491.6|2
1731599190000|2024-11-14 15:46:30|8500.5|8488.5|8501.6|8489.6|8501.6|8489.6|8500.5|8488.5|0
1731599200000|2024-11-14 15:46:40|8501.1|8489.1|8496.1|8484.1|8501.1|8489.1|8493.6|8481.6|0
1731599210000|2024-11-14 15:46:50|8495.6|8483.6|8482.7|8470.7|8495.6|8483.6|8482.6|8470.6|1
1731599220000|2024-11-14 15:47:00|8483.2|8471.2|8489.6|8477.6|8489.6|8477.6|8483.2|8471.2|0
1731599230000|2024-11-14 15:47:10|8489.2|8477.2|8489.1|8477.1|8489.2|8477.2|8489.1|8477.1|1
1731599240000|2024-11-14 15:47:20|8490.6|8478.6|8487.6|8475.6|8490.6|8478.6|8487.6|8475.6|0
1731599250000|2024-11-14 15:47:30|8488.6|8476.6|8489.5|8477.5|8490|8478|8488.6|8476.6|0
1731599260000|2024-11-14 15:47:40|8486|8474|8487|8475|8487|8475|8484.5|8472.5|0
1731599270000|2024-11-14 15:47:50|8488|8476|8493.4|8481.4|8495.9|8483.9|8488|8476|0
1731599280000|2024-11-14 15:48:00|8493.9|8481.9|8494.9|8482.9|8494.9|8482.9|8493.9|8481.9|0
1731599290000|2024-11-14 15:48:10|8495.4|8483.4|8495.4|8483.4|8495.4|8483.4|8495.4|8483.4|0
1731599300000|2024-11-14 15:48:20|8495.9|8483.9|8494.4|8482.4|8495.9|8483.9|8494.4|8482.4|0
1731599310000|2024-11-14 15:48:30|8494.9|8482.9|8494.9|8482.9|8494.9|8482.9|8494.9|8482.9|0
1731599320000|2024-11-14 15:48:40|8495.4|8483.4|8495.4|8483.4|8495.4|8483.4|8495.4|8483.4|0
1731599330000|2024-11-14 15:48:50|8493.4|8481.4|8485.5|8473.5|8493.4|8481.4|8485.5|8473.5|1
1731599340000|2024-11-14 15:49:00|8483.5|8471.5|8484.4|8472.4|8484.5|8472.5|8483.5|8471.5|0
1731599350000|2024-11-14 15:49:10|8484|8472|8483|8471|8485|8473|8482.5|8470.5|0
1731599360000|2024-11-14 15:49:20|8484.5|8472.5|8482.5|8470.5|8484.5|8472.5|8482|8470|0
1731599370000|2024-11-14 15:49:30|8482|8470|8486.9|8474.9|8486.9|8474.9|8482|8470|0
1731599380000|2024-11-14 15:49:40|8487|8475|8487|8475|8487|8475|8487|8475|1
1731599390000|2024-11-14 15:49:50|8485.5|8473.5|8483.5|8471.5|8485.5|8473.5|8480.5|8468.5|0
1731599400000|2024-11-14 15:50:00|8484|8472|8484|8472|8484|8472|8481|8469|0
1731599410000|2024-11-14 15:50:10|8483.5|8471.5|8481.5|8469.5|8483.5|8471.5|8481.5|8469.5|1
1731599420000|2024-11-14 15:50:20|8482|8470|8483.5|8471.5|8483.5|8471.5|8482|8470|0
1731599440000|2024-11-14 15:50:40|8484.5|8472.5|8486|8474|8489.5|8477.5|8484.5|8472.5|0
1731599450000|2024-11-14 15:50:50|8485.9|8473.9|8483|8471|8485.9|8473.9|8481|8469|1
1731599460000|2024-11-14 15:51:00|8483.5|8471.5|8483.6|8471.6|8483.6|8471.6|8483.5|8471.5|0
1731599470000|2024-11-14 15:51:10|8482.6|8470.6|8483.1|8471.1|8483.1|8471.1|8482.6|8470.6|1
1731599480000|2024-11-14 15:51:20|8483.6|8471.6|8481.1|8469.1|8483.6|8471.6|8481.1|8469.1|0
1731599490000|2024-11-14 15:51:30|8481.6|8469.6|8466.7|8454.7|8481.6|8469.6|8461.7|8449.7|0
1731599500000|2024-11-14 15:51:40|8465.2|8453.2|8459.2|8447.2|8467.2|8455.2|8459.2|8447.2|1
1731599510000|2024-11-14 15:51:50|8457.3|8445.3|8454.8|8442.8|8457.8|8445.8|8454.8|8442.8|0
1731599520000|2024-11-14 15:52:00|8455.3|8443.3|8455.3|8443.3|8455.3|8443.3|8455.3|8443.3|0
1731599530000|2024-11-14 15:52:10|8458.2|8446.2|8457.7|8445.7|8458.2|8446.2|8457.7|8445.7|0
1731599550000|2024-11-14 15:52:30|8458.7|8446.7|8443.2|8431.2|8458.7|8446.7|8443.2|8431.2|0
1731599560000|2024-11-14 15:52:40|8440.3|8428.3|8444.2|8432.2|8444.2|8432.2|8440.3|8428.3|0
1731599570000|2024-11-14 15:52:50|8444.7|8432.7|8454.1|8442.1|8454.6|8442.6|8444.7|8432.7|0
1731599580000|2024-11-14 15:53:00|8454|8442|8444.7|8432.7|8454|8442|8444.7|8432.7|0
1731599590000|2024-11-14 15:53:10|8443.2|8431.2|8443.7|8431.7|8443.7|8431.7|8443.2|8431.2|0
1731599600000|2024-11-14 15:53:20|8443.6|8431.6|8443.6|8431.6|8443.6|8431.6|8443.6|8431.6|0
1731599610000|2024-11-14 15:53:30|8440.7|8428.7|8439.8|8427.8|8440.7|8428.7|8434.2|8424.3|1
1731599620000|2024-11-14 15:53:40|8443.7|8431.7|8442.7|8430.7|8443.7|8431.7|8442.7|8430.7|0
1731599630000|2024-11-14 15:53:50|8443.2|8431.2|8441.7|8429.7|8443.2|8431.2|8441.7|8429.7|0
1731599640000|2024-11-14 15:54:00|8442.2|8430.2|8455.6|8443.6|8455.6|8443.6|8442.2|8430.2|0
1731599650000|2024-11-14 15:54:10|8456.1|8444.1|8456.1|8444.1|8456.1|8444.1|8456.1|8444.1|0
1731599660000|2024-11-14 15:54:20|8456.6|8444.6|8456.6|8444.6|8456.6|8444.6|8456.6|8444.6|0
1731599670000|2024-11-14 15:54:30|8455.1|8443.1|8454.6|8442.6|8455.1|8443.1|8454.6|8442.6|1
1731599680000|2024-11-14 15:54:40|8455.6|8443.6|8455.6|8443.6|8455.6|8443.6|8455.6|8443.6|0
1731599690000|2024-11-14 15:54:50|8456.1|8444.1|8449.2|8437.2|8456.1|8444.1|8447.6|8435.6|0
1731599700000|2024-11-14 15:55:00|8450.2|8438.2|8449.2|8437.2|8452.6|8440.6|8449.2|8437.2|0
1731599710000|2024-11-14 15:55:10|8445.3|8433.3|8439.8|8427.8|8445.3|8433.3|8439.8|8427.8|0
1731599720000|2024-11-14 15:55:20|8440.8|8428.8|8418.6|8410.6|8440.8|8428.8|8418.6|8407.1|3
1731599730000|2024-11-14 15:55:30|8420.7|8408.7|8435.7|8423.7|8435.7|8423.7|8420.7|8408.7|1
1731599740000|2024-11-14 15:55:40|8435.6|8423.6|8433.7|8421.7|8435.6|8423.6|8430.2|8418.2|0
1731599750000|2024-11-14 15:55:50|8432.7|8420.7|8431.2|8419.2|8435.7|8423.7|8431.2|8419.2|1
1731599760000|2024-11-14 15:56:00|8432.7|8420.7|8435.2|8423.2|8435.2|8423.2|8432.7|8420.7|0
1731599770000|2024-11-14 15:56:10|8436.7|8424.7|8437.7|8425.7|8437.7|8425.7|8436.7|8424.7|0
1731599780000|2024-11-14 15:56:20|8443.1|8431.1|8455.3|8443.3|8455.3|8443.3|8443.1|8431.1|3
1731599790000|2024-11-14 15:56:30|8462.7|8450.7|8465.6|8453.6|8467.6|8455.6|8462.6|8450.6|0
1731599800000|2024-11-14 15:56:40|8466.1|8454.1|8468.1|8456.1|8471.6|8459.6|8466.1|8454.1|0
1731599810000|2024-11-14 15:56:50|8470.6|8458.6|8466.6|8454.6|8472.5|8460.5|8457.6|8445.6|0
1731599830000|2024-11-14 15:57:10|8468.1|8456.1|8468.6|8456.6|8468.6|8456.6|8468.1|8456.1|0
1731599850000|2024-11-14 15:57:30|8469.5|8457.5|8471.5|8459.5|8471.5|8459.5|8469.5|8457.5|0
1731599860000|2024-11-14 15:57:40|8470.6|8458.6|8470.6|8458.6|8470.6|8458.6|8470.6|8458.6|0
1731599870000|2024-11-14 15:57:50|8470.5|8458.5|8471.1|8459.1|8471.6|8459.6|8468.1|8456.1|1
1731599880000|2024-11-14 15:58:00|8471.5|8459.5|8469.6|8457.6|8473.5|8461.5|8469.6|8457.6|0
1731599890000|2024-11-14 15:58:10|8469.1|8457.1|8471.5|8459.5|8471.5|8459.5|8469.1|8457.1|0
1731599900000|2024-11-14 15:58:20|8472|8460|8473.1|8461.1|8477.6|8465.6|8472|8460|2
1731599910000|2024-11-14 15:58:30|8474.1|8462.1|8476.2|8464.2|8476.2|8464.2|8474.1|8462.1|0
1731599920000|2024-11-14 15:58:40|8475.7|8463.7|8475.7|8463.7|8476.2|8464.2|8474.7|8462.7|0
1731599930000|2024-11-14 15:58:50|8475.6|8463.6|8474.6|8462.6|8475.6|8463.6|8474.6|8462.6|0
1731599940000|2024-11-14 15:59:00|8475.1|8463.1|8473.1|8461.1|8475.1|8463.1|8473.1|8461.1|0
1731599950000|2024-11-14 15:59:10|8479.6|8467.6|8475.2|8463.2|8479.6|8467.6|8474.6|8462.6|0
1731599960000|2024-11-14 15:59:20|8475.7|8463.7|8476.1|8464.1|8476.1|8464.1|8474.6|8462.6|0
1731599970000|2024-11-14 15:59:30|8475.6|8463.6|8477.6|8465.6|8477.6|8465.6|8475.6|8463.6|0
1731599980000|2024-11-14 15:59:40|8477.1|8465.1|8477.1|8465.1|8477.1|8465.1|8477.1|8465.1|0
1731599990000|2024-11-14 15:59:50|8476.6|8464.6|8480.1|8468.1|8480.1|8468.1|8476.6|8464.6|0
1731600000000|2024-11-14 16:00:00|8478.6|8466.6|8491.1|8479.1|8492.6|8480.6|8478.6|8466.6|4
1731600010000|2024-11-14 16:00:10|8488.2|8476.2|8489.7|8477.7|8489.7|8477.7|8487.1|8475.1|0
1731600020000|2024-11-14 16:00:20|8491.1|8479.1|8490.1|8478.1|8491.1|8479.1|8490.1|8478.1|0
1731600030000|2024-11-14 16:00:30|8488.1|8476.1|8486.6|8474.6|8488.6|8476.6|8486.6|8474.6|0
1731600040000|2024-11-14 16:00:40|8488.1|8476.1|8489.1|8477.1|8489.1|8477.1|8488.1|8476.1|1
1731600060000|2024-11-14 16:01:00|8488.6|8476.6|8490.1|8478.1|8492.1|8480.1|8488.6|8476.6|0
1731600070000|2024-11-14 16:01:10|8489.6|8477.6|8494.1|8482.1|8494.1|8482.1|8489.6|8477.6|0
1731600080000|2024-11-14 16:01:20|8494.6|8482.6|8499.6|8487.6|8500.1|8488.1|8493.1|8482.6|4
1731600090000|2024-11-14 16:01:30|8499.5|8487.5|8493|8481|8499.5|8487.5|8492.5|8480.5|0
1731600100000|2024-11-14 16:01:40|8497.5|8485.5|8499|8487|8499|8487|8497.5|8485.5|0
1731600110000|2024-11-14 16:01:50|8499.5|8487.5|8499.5|8487.5|8499.5|8487.5|8499.5|8487.5|0
1731600130000|2024-11-14 16:02:10|8499|8487|8501.5|8489.5|8501.5|8489.5|8495.5|8483.5|0
1731600160000|2024-11-14 16:02:40|8499.6|8491.6|8497.5|8491.5|8502.1|8492|8497.5|8490.1|9
1731600170000|2024-11-14 16:02:50|8499.5|8487.5|8489.5|8477.5|8499.5|8487.5|8479.5|8467.5|3
1731600180000|2024-11-14 16:03:00|8490|8478|8499.5|8487.5|8500|8488|8490|8478|1
1731600190000|2024-11-14 16:03:10|8500|8488|8501|8489|8501.5|8489.5|8499.5|8487.5|0
1731600200000|2024-11-14 16:03:20|8502.5|8490.5|8502|8490|8502.5|8490.5|8502|8490|0
1731600210000|2024-11-14 16:03:30|8501|8489|8501|8489|8501.5|8489.5|8499|8487|0
1731600230000|2024-11-14 16:03:50|8498.5|8486.5|8496.5|8484.5|8498.5|8486.5|8496.5|8484.5|0
1731600240000|2024-11-14 16:04:00|8496|8484|8496.5|8484.5|8496.5|8484.5|8494.5|8482.5|1
1731600250000|2024-11-14 16:04:10|8498|8486|8494|8482|8499|8487|8494|8482|0
1731600260000|2024-11-14 16:04:20|8493.5|8481.5|8492.5|8480.5|8493.5|8481.5|8492.5|8480.5|0
1731600270000|2024-11-14 16:04:30|8491.5|8479.5|8489|8477|8491.5|8479.5|8488|8476|0
1731600290000|2024-11-14 16:04:50|8492.5|8480.5|8492.5|8480.5|8492.5|8480.5|8492.5|8480.5|0
1731600300000|2024-11-14 16:05:00|8493|8481|8493|8481|8493|8481|8493|8481|0
1731600310000|2024-11-14 16:05:10|8492.5|8480.5|8492.5|8480.5|8492.5|8480.5|8492.5|8480.5|0
1731600330000|2024-11-14 16:05:30|8493|8481|8499.5|8487.5|8499.5|8487.5|8493|8481|2
1731600350000|2024-11-14 16:05:50|8499.4|8487.4|8498.5|8486.5|8499.4|8487.4|8498.5|8486.5|0
1731600360000|2024-11-14 16:06:00|8500|8488|8500|8488|8501.4|8489.4|8500|8488|0
1731600370000|2024-11-14 16:06:10|8496.9|8490.9|8498.5|8486.5|8498.5|8490.9|8493.5|8481.5|2
1731600380000|2024-11-14 16:06:20|8497.4|8489.4|8497.4|8489.4|8497.4|8489.4|8497.4|8489.4|0
1731600390000|2024-11-14 16:06:30|8498.4|8490.4|8502|8490|8502|8493.4|8498.4|8490|1
1731600400000|2024-11-14 16:06:40|8501.5|8489.5|8501.5|8489.5|8501.5|8489.5|8501.5|8489.5|0
1731600410000|2024-11-14 16:06:50|8498.9|8492.9|8503|8491|8504.5|8495.4|8498.9|8491|3
1731600420000|2024-11-14 16:07:00|8502.5|8490.5|8499.5|8491.5|8502.5|8491.5|8499.5|8490|0
1731600430000|2024-11-14 16:07:10|8502.4|8494.4|8515.9|8507.9|8517.4|8507.9|8501.4|8493.9|3
1731600440000|2024-11-14 16:07:20|8512|8500|8508.9|8496.9|8514.9|8502.9|8508.9|8496.9|0
1731600450000|2024-11-14 16:07:30|8506.4|8494.4|8498.5|8486.5|8506.4|8494.4|8498|8486|0
1731600460000|2024-11-14 16:07:40|8496.4|8484.4|8498.4|8486.4|8498.4|8486.4|8494.5|8482.5|0
1731600470000|2024-11-14 16:07:50|8496|8484|8492.5|8480.5|8496|8484|8492.5|8480.5|0
1731600480000|2024-11-14 16:08:00|8489.5|8477.5|8486.4|8474.4|8489.5|8477.5|8486.4|8474.4|0
1731600490000|2024-11-14 16:08:10|8485.5|8473.5|8485.5|8473.5|8485.5|8473.5|8485.5|8473.5|0
1731600500000|2024-11-14 16:08:20|8485|8473|8487|8475|8487|8475|8485|8473|0
1731600510000|2024-11-14 16:08:30|8487.4|8475.4|8487|8475|8487.4|8475.4|8487|8475|0
1731600520000|2024-11-14 16:08:40|8482.4|8474.4|8488|8476|8490.4|8478.4|8482.4|8472.5|0
1731600530000|2024-11-14 16:08:50|8487.5|8475.5|8485.4|8473.4|8487.5|8476.5|8484.5|8473.4|1
1731600550000|2024-11-14 16:09:10|8485|8473|8479.5|8467.5|8485|8473|8479.5|8467.5|1
1731600560000|2024-11-14 16:09:20|8478.5|8466.5|8472|8460|8478.5|8466.5|8471.5|8459.5|0
1731600570000|2024-11-14 16:09:30|8471.5|8459.5|8476.5|8464.5|8480|8468|8471.5|8459.5|1
1731600580000|2024-11-14 16:09:40|8476.4|8464.4|8477.4|8465.4|8478.9|8466.9|8475.5|8463.5|0
1731600590000|2024-11-14 16:09:50|8475.9|8463.9|8478.9|8470.9|8480.9|8472.4|8475.9|8463.9|0
1731600600000|2024-11-14 16:10:00|8477.5|8469.5|8479.4|8471.4|8479.4|8471.5|8477.5|8469.5|0
1731600610000|2024-11-14 16:10:10|8481.4|8469.4|8480.4|8472.4|8481.4|8472.4|8479.4|8469.4|0
1731600630000|2024-11-14 16:10:30|8483.9|8471.9|8496.4|8484.4|8496.4|8484.4|8483.9|8471.9|3
1731600640000|2024-11-14 16:10:40|8495.9|8483.9|8492.4|8486.4|8495.9|8486.4|8492.4|8483.5|1
1731600650000|2024-11-14 16:10:50|8492.9|8484.9|8496.4|8484.4|8496.4|8484.9|8490.4|8478.4|1
1731600660000|2024-11-14 16:11:00|8497|8485|8504.5|8492.5|8504.5|8492.5|8496.4|8485|1
1731600670000|2024-11-14 16:11:10|8498|8486|8497|8485|8498|8486|8497|8485|0
1731600680000|2024-11-14 16:11:20|8497.5|8485.5|8505.4|8493.4|8505.4|8493.4|8497.5|8485.5|0
1731600690000|2024-11-14 16:11:30|8504.5|8492.5|8504.9|8492.9|8504.9|8492.9|8504.5|8492.5|0
1731600700000|2024-11-14 16:11:40|8504|8492|8504|8492|8504|8492|8504|8492|0
1731600710000|2024-11-14 16:11:50|8506.9|8494.9|8505.4|8497.4|8506.9|8497.4|8505.4|8493.9|0
1731600720000|2024-11-14 16:12:00|8505.9|8497.9|8502.4|8496.4|8505.9|8498.9|8502.4|8495.4|1
1731600740000|2024-11-14 16:12:20|8503.9|8495.9|8503.9|8495.9|8503.9|8495.9|8503.9|8495.9|1
1731600750000|2024-11-14 16:12:30|8503.4|8495.4|8493.9|8481.9|8503.4|8495.4|8493.9|8481.9|0
1731600760000|2024-11-14 16:12:40|8492.4|8480.4|8499.9|8487.9|8500.4|8488.4|8490|8479.9|1
1731600770000|2024-11-14 16:12:50|8496.4|8484.4|8493.9|8485.9|8496.4|8485.9|8493.9|8482.4|1
1731600780000|2024-11-14 16:13:00|8495.4|8487.4|8495.4|8487.4|8495.4|8487.4|8495.4|8487.4|0
1731600790000|2024-11-14 16:13:10|8494.4|8486.4|8494.4|8486.4|8494.4|8486.4|8494.4|8486.4|0
1731600800000|2024-11-14 16:13:20|8495.4|8487.4|8498.4|8486.4|8498.4|8488.9|8494.9|8485.9|1
1731600820000|2024-11-14 16:13:40|8499.4|8487.4|8499.4|8487.4|8499.4|8487.4|8499.4|8487.4|0
1731600830000|2024-11-14 16:13:50|8497.9|8485.9|8497.9|8485.9|8497.9|8485.9|8497.9|8485.9|0
1731600850000|2024-11-14 16:14:10|8495.9|8483.9|8490.4|8478.4|8495.9|8483.9|8489.4|8477.4|0
1731600860000|2024-11-14 16:14:20|8490.9|8478.9|8490.9|8478.9|8490.9|8478.9|8490.9|8478.9|0
1731600880000|2024-11-14 16:14:40|8493.4|8481.4|8492.4|8480.4|8493.4|8481.4|8492.4|8480.4|0
1731600890000|2024-11-14 16:14:50|8491.9|8479.9|8497.9|8485.9|8497.9|8485.9|8491.9|8479.9|0
1731600900000|2024-11-14 16:15:00|8499.4|8487.4|8498.4|8490.4|8500.9|8490.4|8498.4|8487.4|0
1731600910000|2024-11-14 16:15:10|8500.9|8492.9|8514.4|8502.4|8514.4|8502.4|8499.9|8492.9|2
1731600920000|2024-11-14 16:15:20|8513.4|8501.4|8509.9|8501.9|8513.4|8501.9|8509.9|8498.4|0
1731600930000|2024-11-14 16:15:30|8511.4|8499.4|8511.4|8499.4|8511.4|8499.4|8511.4|8499.4|0
1731600940000|2024-11-14 16:15:40|8509.4|8501.4|8515.4|8503.4|8515.4|8503.4|8509.4|8501.4|1
1731600950000|2024-11-14 16:15:50|8515.9|8503.9|8523.9|8511.9|8524.4|8512.4|8515.4|8503.4|2
1731600960000|2024-11-14 16:16:00|8527.4|8515.4|8521.4|8509.4|8527.9|8518.4|8521.4|8509.4|0
1731600970000|2024-11-14 16:16:10|8519.4|8507.4|8515.9|8503.9|8519.4|8507.4|8515.9|8503.9|0
1731600980000|2024-11-14 16:16:20|8515.4|8503.4|8515.4|8503.4|8515.4|8503.4|8515.4|8503.4|0
1731600990000|2024-11-14 16:16:30|8515.9|8503.9|8512.9|8500.9|8516.4|8504.4|8512.4|8500.4|0
1731601000000|2024-11-14 16:16:40|8509.9|8503.9|8514.9|8506.9|8516.4|8507.4|8508.4|8502.4|5
1731601010000|2024-11-14 16:16:50|8515.9|8507.9|8519.6|8507.6|8520.4|8508.4|8515.9|8507.4|8
1731601020000|2024-11-14 16:17:00|8522.5|8510.5|8527.5|8515.5|8527.5|8515.5|8520.6|8508.6|0
1731601030000|2024-11-14 16:17:10|8528.5|8516.5|8524|8512|8528.5|8516.5|8524|8512|0
1731601040000|2024-11-14 16:17:20|8520.5|8508.5|8517.1|8505.1|8521.1|8509.1|8516.6|8504.6|2
1731601050000|2024-11-14 16:17:30|8523.1|8511.1|8524.6|8512.6|8526.5|8514.5|8521.6|8511.1|1
1731601060000|2024-11-14 16:17:40|8522.1|8510.1|8521.1|8509.1|8522.6|8510.6|8521.1|8509.1|0
1731601070000|2024-11-14 16:17:50|8520.6|8508.6|8526.5|8514.5|8526.5|8514.5|8520.6|8508.6|0
1731601080000|2024-11-14 16:18:00|8525.6|8513.6|8525.6|8513.6|8525.6|8513.6|8524.6|8512.6|0
1731601090000|2024-11-14 16:18:10|8525.1|8513.1|8524.5|8512.5|8525.1|8513.1|8524.5|8512.5|0
1731601100000|2024-11-14 16:18:20|8524|8512|8519.6|8507.6|8524|8512|8519.6|8507.6|1
1731601110000|2024-11-14 16:18:30|8520.6|8508.6|8523.1|8511.1|8523.1|8511.1|8520.6|8508.6|0
1731601120000|2024-11-14 16:18:40|8524|8512|8520.5|8514.5|8524|8514.5|8520.5|8512|0
1731601140000|2024-11-14 16:19:00|8519.5|8513.5|8522.5|8510.5|8522.5|8513.5|8519.5|8510.5|1
1731601150000|2024-11-14 16:19:10|8524|8512|8524|8512|8524|8512|8524|8512|0
1731601160000|2024-11-14 16:19:20|8524.5|8512.5|8523.5|8515.5|8524.5|8516|8523|8512.5|0
1731601170000|2024-11-14 16:19:30|8524|8516|8524.5|8516.5|8526.5|8516.5|8524|8514.5|1
1731601180000|2024-11-14 16:19:40|8529|8523|8530.9|8524.9|8530.9|8524.9|8529|8523|1
1731601190000|2024-11-14 16:19:50|8531|8525|8528.5|8516.5|8531|8525|8526.5|8516.5|0
1731601200000|2024-11-14 16:20:00|8527|8515|8525|8513|8527|8515|8525|8513|0
1731601210000|2024-11-14 16:20:10|8526|8514|8545|8533|8545|8533|8526|8514|1
1731601220000|2024-11-14 16:20:20|8546|8534|8554.6|8542.6|8555.5|8543.5|8546|8534|1
1731601230000|2024-11-14 16:20:30|8555.1|8543.1|8553.1|8541.1|8555.1|8543.1|8546.1|8538.6|0
1731601240000|2024-11-14 16:20:40|8552.6|8540.6|8542.1|8536.1|8552.6|8540.6|8542.1|8536.1|1
1731601250000|2024-11-14 16:20:50|8544.6|8536.6|8543.6|8537.6|8547.6|8537.6|8543.1|8533.6|4
1731601260000|2024-11-14 16:21:00|8543.1|8537.1|8555.5|8543.5|8555.6|8543.6|8543.1|8536.1|2
1731601270000|2024-11-14 16:21:10|8556|8544|8565|8553|8565|8554.5|8556|8544|1
1731601280000|2024-11-14 16:21:20|8565.1|8553.1|8566|8554|8566|8554|8565.1|8553.1|0
1731601290000|2024-11-14 16:21:30|8567|8555|8581|8569|8581.5|8569.5|8567|8555|0
1731601300000|2024-11-14 16:21:40|8579.5|8571.5|8582.5|8570.5|8584|8572|8579.5|8570|1
1731601310000|2024-11-14 16:21:50|8582|8570|8577.6|8565.6|8583|8571|8577.6|8565.6|0
1731601320000|2024-11-14 16:22:00|8574.1|8566.1|8560.5|8548.5|8574.1|8566.1|8560.5|8548.5|1
1731601330000|2024-11-14 16:22:10|8555.6|8543.6|8565.5|8557.5|8566.5|8557.5|8554.6|8542.6|0
1731601340000|2024-11-14 16:22:20|8567.5|8559.5|8572.6|8560.6|8572.6|8560.6|8564.6|8556.6|2
1731601350000|2024-11-14 16:22:30|8573.5|8561.5|8573.1|8561.1|8574|8562|8573|8561|0
1731601360000|2024-11-14 16:22:40|8569.6|8557.6|8568.6|8556.6|8569.6|8557.6|8568.6|8556.6|4
1731601380000|2024-11-14 16:23:00|8570.1|8558.1|8571.1|8559.1|8572|8560|8570.1|8558.1|2
1731601390000|2024-11-14 16:23:10|8571.6|8559.6|8567.1|8555.1|8571.6|8559.6|8567|8555|1
1731601400000|2024-11-14 16:23:20|8568|8556|8571|8559|8571|8559|8568|8556|21
1731601410000|2024-11-14 16:23:30|8570|8558|8579.9|8567.9|8579.9|8567.9|8570|8558|1
1731601420000|2024-11-14 16:23:40|||||||||1
1731601430000|2024-11-14 16:23:50|8581.4|8569.4|8578.9|8566.9|8581.4|8569.4|8578.9|8566.9|1
1731601440000|2024-11-14 16:24:00|8579.4|8567.4|8580.9|8568.9|8582.4|8570.4|8578|8566|2
1731601450000|2024-11-14 16:24:10|8584.4|8572.4|8582.9|8570.9|8584.4|8572.4|8582.9|8570.9|1
1731601460000|2024-11-14 16:24:20|8582.4|8570.4|8591.1|8579.1|8596.6|8584.6|8582.4|8570.4|2
1731601470000|2024-11-14 16:24:30|8591.5|8579.5|8594.5|8582.5|8594.5|8582.5|8591.5|8579.5|0
1731601480000|2024-11-14 16:24:40|8593|8581|8587|8575|8593|8581|8579.6|8567.6|1
1731601490000|2024-11-14 16:24:50|8584.5|8572.5|8584.5|8572.5|8584.5|8572.5|8584.5|8572.5|0
1731601500000|2024-11-14 16:25:00|8585.5|8573.5|8585|8573|8588|8580|8585|8573|2
1731601510000|2024-11-14 16:25:10|8581.6|8569.6|8559.7|8547.7|8581.6|8569.6|8559.7|8547.7|5
1731601520000|2024-11-14 16:25:20|8561.2|8549.2|8569.6|8557.6|8570.1|8558.1|8561.2|8549.2|10
1731601530000|2024-11-14 16:25:30|8568.2|8556.2|8570.7|8558.7|8570.7|8558.7|8560.8|8548.8|6
1731601540000|2024-11-14 16:25:40|8569.7|8557.7|8564.7|8552.7|8569.7|8557.7|8564.7|8552.7|0
1731601550000|2024-11-14 16:25:50|8564.6|8552.6|8563.6|8551.6|8564.6|8552.6|8563.6|8551.6|0
1731601560000|2024-11-14 16:26:00|8563.7|8551.7|8564.7|8552.7|8565.2|8553.2|8563.7|8551.7|0
1731601570000|2024-11-14 16:26:10|8565.2|8553.2|8565.2|8553.2|8565.2|8553.2|8565.2|8553.2|0
1731601580000|2024-11-14 16:26:20|8561.7|8549.7|8560.2|8548.2|8561.7|8549.7|8560.2|8548.2|0
1731601590000|2024-11-14 16:26:30|8560.7|8548.7|8561.7|8549.7|8561.7|8549.7|8560.7|8548.7|0
1731601600000|2024-11-14 16:26:40|8564.1|8552.1|8564.7|8552.7|8564.7|8552.7|8564.1|8552.1|0
1731601610000|2024-11-14 16:26:50|8565.7|8553.7|8561.2|8549.2|8565.7|8553.7|8561.2|8549.2|0
1731601620000|2024-11-14 16:27:00|8560.7|8548.7|8559.2|8547.2|8560.7|8548.7|8559.2|8547.2|0
1731601630000|2024-11-14 16:27:10|8563.6|8551.6|8565.6|8559.6|8567.1|8559.6|8563.6|8551.6|1
1731601640000|2024-11-14 16:27:20|8567.6|8555.1|8567.1|8555.1|8567.6|8555.1|8567.1|8555.1|0
1731601650000|2024-11-14 16:27:30|8564.2|8552.2|8565.6|8553.6|8565.6|8553.6|8560.2|8548.2|0
1731601660000|2024-11-14 16:27:40|8563.6|8551.6|8563.6|8551.6|8563.6|8551.6|8563.6|8551.6|0
1731601670000|2024-11-14 16:27:50|8559.6|8547.6|8557.7|8545.7|8559.6|8547.6|8557.7|8545.7|1
1731601680000|2024-11-14 16:28:00|8557.6|8545.6|8555.7|8543.7|8557.6|8545.6|8555.7|8543.7|0
1731601690000|2024-11-14 16:28:10|8556.2|8544.2|8561.1|8549.1|8561.1|8549.1|8556.2|8544.2|2
1731601700000|2024-11-14 16:28:20|8559.1|8547.1|8557.6|8545.6|8560.6|8548.6|8557.6|8545.6|0
1731601710000|2024-11-14 16:28:30|8555.7|8543.7|8548.6|8540.6|8556.1|8544.1|8547.6|8538.7|1
1731601720000|2024-11-14 16:28:40|8555.1|8543.1|8552.6|8540.6|8555.1|8543.1|8551.1|8539.1|2
1731601730000|2024-11-14 16:28:50|8555.1|8543.1|8556.1|8544.1|8556.1|8544.1|8555.1|8543.1|0
1731601740000|2024-11-14 16:29:00|8559.5|8547.5|8559.5|8551.5|8559.5|8551.5|8559|8547.5|1
1731601750000|2024-11-14 16:29:10|8552.6|8540.6|8551.6|8539.6|8552.6|8540.6|8550.1|8538.1|0
1731601760000|2024-11-14 16:29:20|8551.1|8539.1|8553.6|8541.6|8554.1|8542.1|8551.1|8539.1|0
1731601770000|2024-11-14 16:29:30|8558.5|8546.5|8558.1|8546.1|8559.5|8547.5|8558.1|8546.1|0
1731601780000|2024-11-14 16:29:40|8558|8546|8558|8546|8558|8546|8558|8546|0
1731601790000|2024-11-14 16:29:50|8558.1|8546.1|8555.1|8543.1|8558.1|8546.1|8555.1|8543.1|0
1731601800000|2024-11-14 16:30:00|8554.1|8542.1|8563|8551|8563|8554|8554.1|8542.1|2
1731601810000|2024-11-14 16:30:10|8563.1|8551.1|8555.1|8543.1|8563.1|8551.1|8555.1|8543.1|0
1731601830000|2024-11-14 16:30:30|8553.1|8541.1|8553.1|8541.1|8553.1|8541.1|8553.1|8541.1|0
1731601840000|2024-11-14 16:30:40|8553.2|8541.2|8550.7|8538.7|8553.2|8541.2|8550.7|8538.7|1
1731601850000|2024-11-14 16:30:50|8550.2|8538.2|8550.6|8542.6|8552.6|8542.6|8550.2|8538.2|1
1731601860000|2024-11-14 16:31:00|8551.1|8543.1|8560.7|8548.7|8560.7|8548.7|8550.1|8543.1|2
1731601870000|2024-11-14 16:31:10|8563.7|8551.7|8566.1|8554.1|8566.1|8554.1|8563.7|8551.7|1
1731601880000|2024-11-14 16:31:20|8565.6|8557.6|8571.7|8559.7|8571.7|8560.6|8565.6|8555.7|1
1731601890000|2024-11-14 16:31:30|8570.7|8558.7|8566.4|8558.4|8571.2|8559.4|8566.4|8555.3|7
1731601900000|2024-11-14 16:31:40|8568.3|8556.3|8563.9|8551.9|8568.3|8556.3|8563.9|8551.9|4
1731601910000|2024-11-14 16:31:50|8566.4|8554.4|8564.4|8556.4|8567.4|8559.4|8564.4|8553.9|3
1731601920000|2024-11-14 16:32:00|8564.9|8556.9|8565.4|8557.4|8565.4|8557.4|8564.9|8556.9|0
1731601930000|2024-11-14 16:32:10|8568.3|8560.3|8572.4|8560.4|8572.4|8560.4|8568.3|8557.9|3
1731601940000|2024-11-14 16:32:20|8571.4|8559.4|8573.4|8561.4|8574.9|8562.9|8571.4|8559.4|0
1731601950000|2024-11-14 16:32:30|||||||||1
1731601960000|2024-11-14 16:32:40|8572.9|8560.9|8565.4|8553.4|8574.9|8562.9|8562.4|8550.4|3
1731601970000|2024-11-14 16:32:50|8566.4|8554.4|8565.4|8553.4|8566.4|8554.4|8564.4|8552.4|0
1731601980000|2024-11-14 16:33:00|8554.9|8542.9|8558.9|8546.9|8558.9|8546.9|8551.9|8539.9|4
1731601990000|2024-11-14 16:33:10|8555.4|8547.4|8554.4|8548.4|8555.4|8548.4|8554.4|8547.4|0
1731602000000|2024-11-14 16:33:20|8551.9|8543.9|8551.4|8539.4|8553.9|8543.9|8550.9|8538.9|3
1731602010000|2024-11-14 16:33:30|8553.9|8541.9|8559.9|8551.9|8561.9|8551.9|8553.4|8541.9|2
1731602020000|2024-11-14 16:33:40|8558.4|8550.4|8559.9|8547.9|8559.9|8550.4|8558.4|8547.9|1
1731602030000|2024-11-14 16:33:50|8557.9|8549.9|8560.4|8548.4|8565.3|8556.4|8557.9|8547.9|8
1731602040000|2024-11-14 16:34:00|8557.4|8549.4|8554.9|8542.9|8558.8|8549.4|8554.9|8542.9|0
1731602050000|2024-11-14 16:34:10|8553.9|8541.9|8551.4|8539.4|8556.9|8544.9|8551.4|8539.4|0
1731602060000|2024-11-14 16:34:20|8547.9|8539.9|8551.9|8539.9|8552.9|8540.9|8547.9|8538.4|0
1731602070000|2024-11-14 16:34:30|8554.4|8542.4|8542.4|8530.4|8554.4|8542.4|8537.4|8525.4|1
1731602080000|2024-11-14 16:34:40|8540.9|8528.9|8543.4|8531.4|8543.9|8531.9|8537.4|8525.4|1
1731602090000|2024-11-14 16:34:50|8543.9|8531.9|8546.9|8534.9|8546.9|8534.9|8543.9|8531.9|0
1731602100000|2024-11-14 16:35:00|8548.9|8536.9|8554.4|8548.4|8555.4|8548.4|8547|8536.9|3
1731602110000|2024-11-14 16:35:10|8559.4|8553.4|8575.9|8563.9|8575.9|8563.9|8559.4|8550.5|5
1731602120000|2024-11-14 16:35:20|8576.9|8564.9|8575.4|8567.4|8576.9|8567.4|8575.4|8564.9|0
1731602130000|2024-11-14 16:35:30|8577.4|8565.4|8571.4|8559.4|8577.4|8565.4|8571.4|8559.4|1
1731602140000|2024-11-14 16:35:40|8566.4|8554.4|8560.4|8548.4|8566.4|8554.4|8560.4|8548.4|0
1731602150000|2024-11-14 16:35:50|8560.5|8548.5|8565.4|8553.4|8565.4|8553.4|8560.5|8548.5|0
1731602160000|2024-11-14 16:36:00|8564.9|8552.9|8560.4|8548.4|8565.4|8553.4|8560.4|8548.4|0
1731602170000|2024-11-14 16:36:10|8556.3|8544.3|8555.4|8543.4|8556.3|8544.3|8555.3|8543.3|3
1731602180000|2024-11-14 16:36:20|8554.4|8542.4|8550.9|8538.9|8554.4|8542.4|8545.4|8533.4|0
1731602190000|2024-11-14 16:36:30|8550.4|8538.4|8541.9|8529.9|8550.4|8539.9|8541.9|8529.9|0
1731602200000|2024-11-14 16:36:40|8540.4|8528.4|8544.9|8532.9|8548.9|8536.9|8539.9|8527.9|0
1731602210000|2024-11-14 16:36:50|8543.9|8531.9|8544.9|8532.9|8544.9|8532.9|8543.4|8531.4|0
1731602220000|2024-11-14 16:37:00|8546.9|8534.9|8544.9|8532.9|8546.9|8534.9|8544.4|8532.4|0
1731602230000|2024-11-14 16:37:10|8545|8533|8548.9|8536.9|8548.9|8536.9|8545|8533|0
1731602240000|2024-11-14 16:37:20|8549.9|8537.9|8551.9|8539.9|8551.9|8539.9|8548.9|8536.9|0
1731602250000|2024-11-14 16:37:30|8551.4|8539.4|8561.4|8549.4|8563.9|8551.9|8551.4|8539.4|3
1731602260000|2024-11-14 16:37:40|8557.4|8551.4|8559.9|8547.9|8559.9|8551.4|8554.9|8544.9|2
1731602270000|2024-11-14 16:37:50|8560.9|8548.9|8564.4|8552.4|8564.4|8552.4|8560.9|8548.9|2
1731602280000|2024-11-14 16:38:00|8564.9|8552.9|8557.4|8545.4|8564.9|8552.9|8556.9|8544.9|1
1731602290000|2024-11-14 16:38:10|8557.9|8545.9|8563.8|8551.8|8563.9|8551.9|8557.9|8545.9|1
1731602300000|2024-11-14 16:38:20|8562.3|8554.3|8562.8|8550.8|8563.8|8554.3|8562.3|8550.8|0
1731602310000|2024-11-14 16:38:30|8563.3|8551.3|8558.9|8546.9|8563.3|8551.3|8558.9|8546.9|0
1731602320000|2024-11-14 16:38:40|8558.8|8546.8|8558.4|8546.4|8558.8|8546.8|8558.4|8546.4|0
1731602330000|2024-11-14 16:38:50|8558.9|8546.9|8560.3|8548.3|8560.3|8548.3|8558.4|8546.4|0
1731602340000|2024-11-14 16:39:00|8561.3|8549.3|8559.8|8547.8|8561.8|8549.8|8559.8|8547.8|0
1731602350000|2024-11-14 16:39:10|8560.8|8548.8|8561.8|8549.8|8564.3|8552.3|8560.8|8548.8|1
1731602360000|2024-11-14 16:39:20|8561.3|8549.3|8562.4|8550.4|8562.4|8550.4|8561.3|8549.3|0
1731602370000|2024-11-14 16:39:30|8562.8|8550.8|8563.3|8551.3|8563.3|8552.9|8560.9|8550.8|0
1731602380000|2024-11-14 16:39:40|8561.8|8553.8|8560.8|8548.8|8562.8|8553.8|8556.8|8546.8|0
1731602390000|2024-11-14 16:39:50|8561.4|8549.4|8561.4|8549.4|8561.4|8549.4|8561.4|8549.4|0
1731602400000|2024-11-14 16:40:00|8560.9|8548.9|8561.9|8549.9|8561.9|8549.9|8560.9|8548.9|0
1731602420000|2024-11-14 16:40:20|8562.4|8550.4|8562.4|8550.4|8562.4|8550.4|8561.9|8549.9|0
1731602430000|2024-11-14 16:40:30|8562.3|8550.3|8564.9|8552.9|8565.4|8553.4|8561.9|8549.9|0
1731602440000|2024-11-14 16:40:40|8562.9|8554.9|8559.4|8547.4|8563.4|8555.4|8559.4|8547.4|1
1731602450000|2024-11-14 16:40:50|8558.9|8546.9|8559.4|8547.4|8559.4|8548.4|8556.4|8546.4|2
1731602460000|2024-11-14 16:41:00|8560.9|8548.9|8560.9|8548.9|8560.9|8548.9|8558.9|8546.9|0
1731602470000|2024-11-14 16:41:10|8560.4|8552.4|8558.9|8546.9|8562.4|8552.4|8558.9|8546.9|1
1731602480000|2024-11-14 16:41:20|8561.4|8549.4|8551|8539|8564.9|8552.9|8551|8539|7
1731602490000|2024-11-14 16:41:30|8550.5|8538.5|8552|8540|8555.5|8543.5|8550.5|8538.5|19
1731602500000|2024-11-14 16:41:40|8550.5|8538.5|8545|8533|8550.5|8538.5|8545|8533|0
1731602510000|2024-11-14 16:41:50|8542|8530|8538.5|8530.5|8543|8532.5|8538.5|8529.5|0
1731602520000|2024-11-14 16:42:00|8538|8530|8539.6|8527.6|8540|8531.1|8529|8517|1
1731602530000|2024-11-14 16:42:10|8536.6|8528.6|8542.1|8530.1|8547.6|8535.6|8536.1|8525.1|8
1731602540000|2024-11-14 16:42:20|8544.6|8532.6|8542.6|8530.6|8546.1|8534.1|8542.6|8530.6|0
1731602550000|2024-11-14 16:42:30|8543.1|8531.1|8540.1|8528.1|8544.1|8532.1|8540|8528.1|0
1731602560000|2024-11-14 16:42:40|8538.1|8526.1|8534.1|8526.1|8540.1|8528.1|8534.1|8525.6|1
1731602570000|2024-11-14 16:42:50|8532.1|8527.1|8539.1|8527.1|8539.1|8527.1|8532.1|8527.1|2
1731602580000|2024-11-14 16:43:00|8542|8530|8537|8525|8542|8530|8536|8524|3
1731602590000|2024-11-14 16:43:10|8536.5|8524.5|8544.5|8532.5|8544.5|8532.5|8536.5|8524.5|0
1731602600000|2024-11-14 16:43:20|8546.5|8534.5|8544.5|8532.5|8547.5|8535.5|8544.5|8532.5|3
1731602610000|2024-11-14 16:43:30|8545.5|8533.5|8542.5|8530.5|8550.5|8538.5|8542.5|8530.5|2
1731602620000|2024-11-14 16:43:40|8542|8530|8538|8526|8542|8530|8536|8525|0
1731602630000|2024-11-14 16:43:50|8540.5|8528.5|8539.5|8527.5|8541.5|8529.5|8539.5|8527.5|0
1731602650000|2024-11-14 16:44:10|8537.5|8529.5|8534.5|8526.5|8540|8530.5|8534.5|8526.5|0
1731602660000|2024-11-14 16:44:20|8538|8526|8541.9|8529.9|8543.4|8531.4|8538|8526|2
1731602670000|2024-11-14 16:44:30|8543.4|8531.4|8544.9|8532.9|8544.9|8532.9|8543.4|8531.4|0
1731602680000|2024-11-14 16:44:40|8542.4|8530.4|8542.4|8530.4|8542.4|8530.4|8542.4|8530.4|0
1731602690000|2024-11-14 16:44:50|8543.9|8531.9|8543.4|8531.4|8545.9|8533.9|8542.9|8530.9|0
1731602700000|2024-11-14 16:45:00|8542.9|8530.9|8543.9|8531.9|8543.9|8531.9|8540.9|8528.9|0
1731602710000|2024-11-14 16:45:10|8542.4|8530.4|8538.4|8526.4|8542.4|8530.4|8538.4|8526.4|2
1731602720000|2024-11-14 16:45:20|8536.9|8524.9|8511.4|8499.4|8537.4|8525.4|8510.9|8499.4|14
1731602730000|2024-11-14 16:45:30|8509.3|8501.3|8507.4|8495.4|8509.3|8501.3|8497.4|8487.9|3
1731602740000|2024-11-14 16:45:40|8506.4|8494.4|8503.8|8495.8|8506.4|8495.8|8503.8|8493.8|4
1731602750000|2024-11-14 16:45:50|8502.8|8494.8|8503.3|8491.3|8504.8|8494.8|8501.3|8489.3|3
1731602760000|2024-11-14 16:46:00|8502.3|8490.3|8500.3|8488.3|8505.3|8495.3|8495.4|8487.8|6
1731602770000|2024-11-14 16:46:10|8501.8|8489.8|8508.8|8502.8|8513.4|8505.8|8501.8|8489.8|3
1731602780000|2024-11-14 16:46:20|8507.9|8501.9|8503.4|8495.4|8507.9|8501.9|8503.4|8495.4|17
1731602790000|2024-11-14 16:46:30|8498.4|8490.4|8496.9|8488.9|8500.9|8490.4|8496.9|8486.9|1
1731602800000|2024-11-14 16:46:40|8481.1|8473.1|8475|8463|8481.1|8473.1|8470.4|8459.4|3
1731602810000|2024-11-14 16:46:50|8474.5|8462.5|8475.5|8463.5|8476.5|8464.5|8474.5|8462.5|0
1731602820000|2024-11-14 16:47:00|8477.4|8465.4|8471.4|8459.4|8477.4|8467.5|8469.4|8459.4|4
1731602830000|2024-11-14 16:47:10|8469.4|8461.4|8471.4|8459.4|8471.4|8461.4|8469.4|8459.4|0
1731602840000|2024-11-14 16:47:20|8469.4|8461.4|8506.4|8494.4|8506.4|8494.4|8468.9|8458.9|21
1731602850000|2024-11-14 16:47:30|8504.5|8492.5|8506.5|8494.5|8507.5|8495.5|8504.5|8492.5|1
1731602860000|2024-11-14 16:47:40|8507.5|8495.5|8508.4|8496.4|8508.4|8496.4|8507.5|8495.5|0
1731602870000|2024-11-14 16:47:50|8505.5|8493.5|8505.4|8493.4|8505.5|8493.5|8504.4|8492.4|2
1731602880000|2024-11-14 16:48:00|8510.4|8498.4|8519.8|8507.8|8530.8|8521.3|8510.4|8498.4|9
1731602890000|2024-11-14 16:48:10|8520.8|8508.8|8527.3|8515.3|8530.3|8518.3|8518.8|8508.8|4
1731602900000|2024-11-14 16:48:20|8524.8|8512.8|8524.3|8512.3|8525.8|8517.8|8521.8|8509.8|4
1731602910000|2024-11-14 16:48:30|8523.8|8511.8|8514.3|8502.3|8525.3|8515.3|8513.8|8501.8|4
1731602920000|2024-11-14 16:48:40|8514.8|8502.8|8516.3|8504.3|8518.3|8506.3|8510.4|8499.8|4
1731602930000|2024-11-14 16:48:50|8516.8|8504.8|8513.3|8501.3|8517.8|8508.8|8512.3|8500.3|6
1731602940000|2024-11-14 16:49:00|8510.3|8498.3|8502.6|8490.6|8517.8|8505.8|8501.7|8489.7|13
1731602950000|2024-11-14 16:49:10|8502.1|8490.1|8508|8496|8510.5|8501|8498.6|8488.6|21
1731602960000|2024-11-14 16:49:20|8509|8497|8495.5|8483.5|8512.1|8502.5|8494|8482|33
1731602970000|2024-11-14 16:49:30|8496|8484|8518.1|8506.1|8520|8508|8494.1|8484|14
1731602980000|2024-11-14 16:49:40|8518|8506|8506.5|8500.5|8520|8510|8505|8497|31
1731602990000|2024-11-14 16:49:50|8507|8501|8504.5|8492.5|8513.5|8505.5|8498.5|8489|43
1731603000000|2024-11-14 16:50:00|8504|8492|8494.9|8482.9|8504.5|8492.5|8494.5|8482.5|7
1731603010000|2024-11-14 16:50:10|8493.9|8481.9|8494|8482|8496|8485|8490.5|8478.5|2
1731603020000|2024-11-14 16:50:20|8491|8479|8485.9|8473.9|8491|8479|8485.9|8473.9|1
1731603030000|2024-11-14 16:50:30|8483.9|8471.9|8486.4|8474.4|8486.4|8474.4|8483.9|8471.9|0
1731603040000|2024-11-14 16:50:40|8487.9|8475.9|8477.4|8465.4|8488.9|8476.9|8477.4|8465.4|0
1731603050000|2024-11-14 16:50:50|8476.9|8464.9|8472.4|8460.4|8476.9|8464.9|8472.4|8460.4|1
1731603060000|2024-11-14 16:51:00|8472.9|8460.9|8492.9|8480.9|8492.9|8480.9|8471.9|8459.9|1
1731603070000|2024-11-14 16:51:10|8491.4|8479.4|8476.4|8464.4|8491.4|8479.4|8475.4|8463.4|4
1731603080000|2024-11-14 16:51:20|8477.9|8465.9|8474.9|8462.9|8477.9|8465.9|8474.9|8462.9|0
1731603090000|2024-11-14 16:51:30|8475.4|8463.4|8475.4|8463.4|8475.9|8463.9|8475.4|8463.4|0
1731603100000|2024-11-14 16:51:40|8475.9|8463.9|8476.4|8464.4|8476.4|8464.4|8472.4|8462.4|2
1731603110000|2024-11-14 16:51:50|8473.9|8461.9|8472.4|8460.4|8473.9|8463.3|8471.3|8460.4|4
1731603130000|2024-11-14 16:52:10|8469.4|8461.4|8477.4|8465.4|8477.4|8466.4|8469.4|8461.4|0
1731603140000|2024-11-14 16:52:20|8474.4|8469.4|8476.4|8464.4|8476.4|8469.4|8473.9|8461.9|0
1731603150000|2024-11-14 16:52:30|8474.3|8466.3|8474.3|8466.3|8474.3|8466.3|8474.3|8466.3|0
1731603160000|2024-11-14 16:52:40|8470.4|8462.4|8472.9|8460.9|8472.9|8462.4|8470.4|8460.4|6
1731603170000|2024-11-14 16:52:50|8472.4|8460.4|8471.9|8459.9|8472.4|8460.4|8471.9|8459.9|0
1731603180000|2024-11-14 16:53:00|8472.4|8460.4|8474.9|8462.9|8475.9|8463.9|8472.4|8460.4|2
1731603190000|2024-11-14 16:53:10|8477.9|8465.9|8481.5|8469.5|8484.5|8474|8476.4|8465.9|4
1731603200000|2024-11-14 16:53:20|8478|8466|8478.5|8466.5|8478.5|8466.5|8475|8463|1
1731603210000|2024-11-14 16:53:30|8479|8467|8486.9|8474.9|8487|8476.9|8477|8466.9|3
1731603220000|2024-11-14 16:53:40|8487.9|8475.9|8493.5|8481.5|8493.5|8481.5|8487.9|8475.9|2
1731603230000|2024-11-14 16:53:50|8492.5|8480.5|8483|8471|8492.5|8480.5|8483|8471|0
1731603240000|2024-11-14 16:54:00|8478.5|8466.5|8482.9|8470.9|8482.9|8470.9|8478.5|8466.5|4
1731603250000|2024-11-14 16:54:10|8483.9|8471.9|8490|8478|8490|8478|8483.4|8471.4|3
1731603260000|2024-11-14 16:54:20|8491|8479|8490.5|8478.5|8492|8480|8486|8474|2
1731603270000|2024-11-14 16:54:30|8490.4|8478.4|8486.5|8474.5|8490.4|8478.4|8485.5|8473.5|4
1731603280000|2024-11-14 16:54:40|8486|8474|8482|8470|8490.5|8478.5|8482|8470|1
1731603290000|2024-11-14 16:54:50|8478.4|8470.4|8488.5|8476.5|8488.5|8477.4|8474|8466|4
1731603300000|2024-11-14 16:55:00|8488|8476|8475|8463|8488|8476|8475|8463|0
1731603310000|2024-11-14 16:55:10|8475.5|8463.5|8476|8464|8476|8464|8475.5|8463.5|0
1731603320000|2024-11-14 16:55:20|8475.5|8463.5|8475.5|8463.5|8475.5|8463.5|8475.5|8463.5|0
1731603330000|2024-11-14 16:55:30|8476|8464|8476|8464|8476|8464|8476|8464|5
1731603340000|2024-11-14 16:55:40|8477|8465|8481|8469|8481|8469|8477|8465|0
1731603350000|2024-11-14 16:55:50|8481.5|8469.5|8482|8470|8482|8470|8481.5|8469.5|1
1731603370000|2024-11-14 16:56:10|8493|8481|8493.4|8481.4|8493.5|8481.5|8493|8481|7
1731603390000|2024-11-14 16:56:30|8493.9|8481.9|8494.9|8482.9|8494.9|8482.9|8493.9|8481.9|1
1731603400000|2024-11-14 16:56:40|8495.4|8483.4|8495.4|8483.4|8495.4|8483.4|8495.4|8483.4|0
1731603410000|2024-11-14 16:56:50|8494.4|8482.4|8494.4|8482.4|8494.4|8482.4|8494.4|8482.4|2
1731603420000|2024-11-14 16:57:00|8495.4|8483.4|8501.4|8489.4|8501.4|8489.4|8495.4|8483.4|0
1731603430000|2024-11-14 16:57:10|8502.9|8490.9|8502.9|8490.9|8502.9|8490.9|8502.9|8490.9|5
1731603440000|2024-11-14 16:57:20|8503.9|8491.9|8507.4|8495.4|8507.4|8495.4|8503.9|8491.9|0
1731603460000|2024-11-14 16:57:40|8504.4|8492.4|8504.4|8492.4|8504.4|8492.4|8504.4|8492.4|5
1731603470000|2024-11-14 16:57:50|8503.9|8491.9|8503.9|8491.9|8503.9|8491.9|8503.9|8491.9|0
1731603480000|2024-11-14 16:58:00|8510.4|8498.4|8510.9|8498.9|8511.4|8499.4|8510.4|8498.4|0
1731603490000|2024-11-14 16:58:10|8511.4|8499.4|8512.4|8500.4|8513.4|8501.4|8511.4|8499.4|0
1731603500000|2024-11-14 16:58:20|8511.9|8499.9|8514.4|8502.4|8514.9|8504.4|8511.9|8499.9|1
1731603510000|2024-11-14 16:58:30|8511.4|8499.4|8511.9|8499.9|8511.9|8499.9|8511.4|8499.4|0
1731603520000|2024-11-14 16:58:40|8513.9|8501.9|8512.9|8500.9|8513.9|8501.9|8512.9|8500.9|0
1731603530000|2024-11-14 16:58:50|8510.9|8502.9|8510.9|8502.9|8510.9|8502.9|8510.9|8502.9|3
1731603540000|2024-11-14 16:59:00|8512.8|8500.8|8512.3|8500.3|8512.8|8500.8|8512.3|8500.3|5
1731603550000|2024-11-14 16:59:10|8512.8|8500.8|8512.8|8500.8|8512.8|8500.8|8512.8|8500.8|2
1731603560000|2024-11-14 16:59:20|8513.8|8501.8|8512.8|8500.8|8513.8|8501.8|8512.8|8500.8|0
1731603570000|2024-11-14 16:59:30|8513.3|8501.3|8513.3|8501.3|8513.3|8501.3|8513.3|8501.3|0
1731603590000|2024-11-14 16:59:50|8509.3|8497.3|8507.8|8495.8|8509.3|8497.3|8507.8|8495.8|1
1731603600000|2024-11-14 17:00:00|8509.3|8497.3|8509.3|8497.3|8509.3|8497.3|8509.3|8497.3|1
1731603610000|2024-11-14 17:00:10|8509.8|8497.8|8509.8|8497.8|8509.8|8497.8|8509.8|8497.8|0
1731603620000|2024-11-14 17:00:20|8511.3|8499.3|8513.3|8501.3|8513.3|8501.3|8511.3|8499.3|4
1731603630000|2024-11-14 17:00:30|8514.8|8502.8|8517.8|8505.8|8518.3|8506.3|8514.8|8502.8|5
1731603640000|2024-11-14 17:00:40|8518.8|8506.8|8518.8|8506.8|8518.8|8506.8|8517.8|8505.8|0
1731603650000|2024-11-14 17:00:50|||||||||5
1731603660000|2024-11-14 17:01:00|8518.7|8506.7|8513.8|8501.8|8518.7|8506.7|8513.8|8501.8|0
1731603670000|2024-11-14 17:01:10|8512.8|8500.8|8514.3|8502.3|8514.3|8502.3|8512.8|8500.8|0
1731603680000|2024-11-14 17:01:20|8515.3|8503.3|8513.8|8501.8|8515.3|8503.3|8513.8|8501.8|5
1731603700000|2024-11-14 17:01:40|8511.7|8503.7|8506.8|8498.8|8511.7|8503.7|8506.8|8498.8|0
1731603740000|2024-11-14 17:02:20|8505.8|8497.8|8505.8|8497.8|8505.8|8497.8|8505.8|8497.8|5
1731603760000|2024-11-14 17:02:40|8504.7|8498.7|8503.8|8495.8|8505.7|8498.7|8503.3|8495.3|7
1731603770000|2024-11-14 17:02:50|8503.3|8495.3|8503.8|8497.8|8503.8|8497.8|8503.3|8495.3|0
1731603780000|2024-11-14 17:03:00|8504.2|8498.2|8503.7|8497.7|8504.2|8498.2|8503.7|8497.7|3
1731603790000|2024-11-14 17:03:10|8504.7|8496.7|8504.2|8496.2|8504.7|8498.2|8504.2|8496.2|0
1731603800000|2024-11-14 17:03:20|8503.3|8497.3|8503.8|8495.8|8504.7|8498.2|8503.3|8495.8|6
1731603820000|2024-11-14 17:03:40|8503.3|8495.3|8503.8|8495.8|8503.8|8495.8|8503.3|8495.3|0
1731603830000|2024-11-14 17:03:50|8502.8|8494.8|8502.8|8494.8|8502.8|8494.8|8502.8|8494.8|0
1731603840000|2024-11-14 17:04:00|||||||||5
1731603850000|2024-11-14 17:04:10|8504.2|8496.2|8514.3|8502.3|8515.3|8504.3|8504.2|8496.2|2
1731603860000|2024-11-14 17:04:20|8514.8|8502.8|8512.3|8504.3|8514.8|8504.8|8512.3|8502.8|10
1731603870000|2024-11-14 17:04:30|8514.3|8502.3|8514.3|8502.3|8514.3|8502.3|8514.3|8502.3|5
1731603880000|2024-11-14 17:04:40|8512.8|8500.8|8512.8|8500.8|8512.8|8500.8|8512.8|8500.8|0
1731603890000|2024-11-14 17:04:50|8507.8|8495.8|8506.3|8494.3|8507.8|8495.8|8506.3|8494.3|0
1731603910000|2024-11-14 17:05:10|8507.3|8495.3|8499.8|8487.8|8507.3|8495.3|8499.8|8487.8|0
1731603920000|2024-11-14 17:05:20|8499.3|8487.3|8499.8|8487.8|8500.3|8488.3|8499.3|8487.3|0
1731603930000|2024-11-14 17:05:30|8500.3|8488.3|8500.3|8488.3|8500.3|8488.3|8500.3|8488.3|0
1731603940000|2024-11-14 17:05:40|8503.3|8491.3|8503.8|8491.8|8504.7|8492.7|8503.3|8491.3|0
1731603960000|2024-11-14 17:06:00|8503.3|8491.3|8501.2|8489.2|8503.3|8491.3|8501.2|8489.2|1
1731603980000|2024-11-14 17:06:20|8500.7|8488.7|8500.2|8488.2|8500.7|8488.7|8500.2|8488.2|1
1731603990000|2024-11-14 17:06:30|8496.3|8484.3|8496.7|8484.7|8496.7|8484.7|8496.2|8484.2|4
1731604010000|2024-11-14 17:06:50|8494.7|8486.7|8494.7|8486.7|8494.7|8486.7|8494.7|8486.7|0
1731604040000|2024-11-14 17:07:20|8495.2|8489.2|8495.2|8489.2|8495.2|8489.2|8495.2|8489.2|0
1731604060000|2024-11-14 17:07:40|8496.2|8484.2|8496.2|8484.2|8496.2|8484.2|8496.2|8484.2|4
1731604070000|2024-11-14 17:07:50|8496.8|8484.8|8498.3|8486.3|8498.8|8486.8|8496.8|8484.8|0
1731604080000|2024-11-14 17:08:00|8498.8|8486.8|8498.3|8486.3|8498.8|8486.8|8498.3|8486.3|0
1731604090000|2024-11-14 17:08:10|8498.8|8486.8|8498.8|8486.8|8498.8|8486.8|8498.8|8486.8|0
1731604100000|2024-11-14 17:08:20|8500.3|8488.3|8501.8|8489.8|8502.3|8490.3|8499.3|8487.3|0
1731604120000|2024-11-14 17:08:40|8497.2|8485.2|8491.7|8485.7|8497.2|8485.7|8491.7|8485.2|1
1731604130000|2024-11-14 17:08:50|8494.7|8482.7|8498.2|8486.2|8498.2|8487.2|8494.7|8482.7|0
1731604160000|2024-11-14 17:09:20|8495.2|8489.2|8493.2|8487.2|8495.2|8489.2|8493.2|8486.2|0
1731604170000|2024-11-14 17:09:30|8492.7|8486.7|8489.2|8481.2|8492.7|8486.7|8489.2|8478.7|1
1731604180000|2024-11-14 17:09:40|8491.7|8479.7|8491.7|8479.7|8493.2|8481.2|8491.7|8479.7|5
1731604190000|2024-11-14 17:09:50|8492.2|8480.2|8491.7|8483.7|8492.2|8483.7|8491.7|8480.2|0
1731604200000|2024-11-14 17:10:00|8490.2|8484.2|8493.7|8485.7|8493.7|8486.2|8488.7|8478.2|0
1731604210000|2024-11-14 17:10:10|8493.2|8485.2|8493.2|8485.2|8493.2|8485.2|8493.2|8485.2|0
1731604220000|2024-11-14 17:10:20|8492.2|8486.2|8492.2|8486.2|8492.2|8486.2|8492.2|8486.2|0
1731604230000|2024-11-14 17:10:30|8492.7|8486.7|8492.7|8486.7|8492.7|8486.7|8492.7|8486.7|5
1731604240000|2024-11-14 17:10:40|8493.7|8487.7|8500.2|8488.2|8500.2|8489.6|8493.7|8485.2|1
1731604250000|2024-11-14 17:10:50|8500.3|8488.3|8502.2|8490.2|8502.2|8490.2|8500.3|8488.3|0
1731604260000|2024-11-14 17:11:00|8503.2|8491.2|8501.8|8489.8|8503.2|8491.8|8499.8|8489.7|0
1731604270000|2024-11-14 17:11:10|8501.7|8489.7|8502.7|8490.7|8502.7|8490.7|8501.7|8489.7|0
1731604280000|2024-11-14 17:11:20|8502.2|8490.2|8502.7|8490.7|8502.7|8490.7|8502.2|8490.2|0
1731604290000|2024-11-14 17:11:30|8503.2|8491.2|8502.7|8490.7|8503.2|8491.2|8502.7|8490.7|0
1731604310000|2024-11-14 17:11:50|8504.2|8492.2|8504.2|8492.2|8504.2|8492.2|8504.2|8492.2|0
1731604340000|2024-11-14 17:12:20|8502.7|8490.7|8504.2|8492.2|8504.2|8492.2|8502.7|8490.7|0
1731604370000|2024-11-14 17:12:50|8504.7|8492.7|8506.2|8494.2|8506.2|8494.2|8504.7|8492.7|0
1731604380000|2024-11-14 17:13:00|8505.7|8493.7|8507.7|8495.7|8507.7|8495.7|8505.7|8493.7|0
1731604390000|2024-11-14 17:13:10|8507.2|8495.2|8507.2|8495.2|8507.2|8495.2|8507.2|8495.2|0
1731604400000|2024-11-14 17:13:20|8507.7|8495.7|8507.7|8495.7|8510.7|8498.7|8507.7|8495.7|0
1731604420000|2024-11-14 17:13:40|8508.7|8496.7|8509.2|8497.2|8509.2|8497.2|8508.7|8496.7|0
1731604430000|2024-11-14 17:13:50|8510.2|8498.2|8510.2|8498.2|8510.2|8498.2|8510.2|8498.2|0
1731604440000|2024-11-14 17:14:00|8509.2|8497.2|8511.7|8499.7|8511.7|8499.7|8509.2|8497.2|0
1731604450000|2024-11-14 17:14:10|8512.2|8500.2|8512.2|8500.2|8512.2|8500.2|8512.2|8500.2|0
1731604460000|2024-11-14 17:14:20|8512.3|8500.3|8515.7|8503.7|8516.2|8504.2|8512.3|8500.3|0
1731604470000|2024-11-14 17:14:30|8515.2|8503.2|8515.2|8503.2|8515.2|8503.2|8515.2|8503.2|0
1731604480000|2024-11-14 17:14:40|8515.7|8503.7|8514.7|8502.7|8515.7|8503.7|8514.7|8502.7|0
1731604490000|2024-11-14 17:14:50|8514.8|8506.7|8515.7|8503.7|8517.2|8506.7|8514.8|8502.8|0
1731604500000|2024-11-14 17:15:00|8515.2|8503.2|8512.2|8500.2|8515.2|8503.2|8512.2|8500.2|0
1731604510000|2024-11-14 17:15:10|8510.7|8498.7|8507.2|8499.2|8510.7|8499.7|8507.2|8498.7|0
1731604520000|2024-11-14 17:15:20|8509.2|8497.2|8501.2|8495.2|8509.2|8497.2|8501.2|8493.2|5
1731604530000|2024-11-14 17:15:30|8504.2|8492.2|8504.2|8492.2|8504.2|8492.2|8504.2|8492.2|7
1731604540000|2024-11-14 17:15:40|8507.2|8495.2|8507.7|8495.7|8507.7|8495.7|8507.2|8495.2|0
1731604560000|2024-11-14 17:16:00|8505.7|8497.7|8507.6|8495.6|8507.6|8497.7|8505.7|8495.6|6
1731604570000|2024-11-14 17:16:10|8505.6|8497.6|8505.6|8497.6|8505.6|8497.6|8505.6|8497.6|0
1731604590000|2024-11-14 17:16:30|8504.1|8496.1|8498.1|8486.1|8504.6|8496.1|8498.1|8486.1|0
1731604600000|2024-11-14 17:16:40|8497.6|8485.6|8494.6|8486.6|8497.6|8486.6|8494.6|8485.6|0
1731604610000|2024-11-14 17:16:50|8496.6|8484.6|8495.6|8483.6|8497.6|8485.6|8495.6|8483.6|0
1731604620000|2024-11-14 17:17:00|8495.7|8483.7|8493.2|8485.2|8495.7|8485.2|8493.2|8483.7|0
1731604630000|2024-11-14 17:17:10|8495.1|8483.1|8495.1|8483.1|8495.1|8483.1|8495.1|8483.1|1
1731604640000|2024-11-14 17:17:20|8492.2|8486.2|8492.2|8486.2|8492.2|8486.2|8492.2|8486.2|0
1731604650000|2024-11-14 17:17:30|8492.1|8486.1|8487.1|8479.1|8492.1|8486.1|8487.1|8478.1|6
1731604660000|2024-11-14 17:17:40|8486.6|8480.6|8487.6|8479.6|8487.6|8480.6|8486.6|8479.6|0
1731604670000|2024-11-14 17:17:50|8486.6|8480.6|8486.6|8480.6|8486.6|8480.6|8486.6|8480.6|0
1731604680000|2024-11-14 17:18:00|8487.6|8479.6|8487.6|8479.6|8487.6|8479.6|8487.6|8479.6|1
1731604690000|2024-11-14 17:18:10|8486.1|8480.1|8487.1|8479.1|8487.1|8480.1|8486.1|8479.1|2
1731604700000|2024-11-14 17:18:20|8485.6|8479.6|8486.1|8480.1|8486.1|8480.1|8485.6|8479.6|0
1731604740000|2024-11-14 17:19:00|8485.1|8479.1|8482.1|8474.1|8485.1|8479.1|8480.6|8474.1|0
1731604750000|2024-11-14 17:19:10|8481.1|8475.1|8488.6|8482.6|8490.1|8482.6|8478.6|8468.6|35
1731604760000|2024-11-14 17:19:20|8489.1|8483.1|8490.1|8478.1|8492.1|8483.1|8488.6|8477.6|0
1731604770000|2024-11-14 17:19:30|8490.6|8478.6|8490.6|8478.6|8490.6|8478.6|8490.6|8478.6|0
1731604780000|2024-11-14 17:19:40|8487.6|8481.6|8490.6|8482.6|8490.6|8482.6|8487.6|8481.6|0
1731604800000|2024-11-14 17:20:00|8499.1|8487.1|8499.1|8487.1|8499.1|8487.1|8499.1|8487.1|4
1731604810000|2024-11-14 17:20:10|8500.6|8488.6|8498.1|8490.1|8501.1|8490.1|8498.1|8486.1|0
1731604850000|2024-11-14 17:20:50|8498.6|8490.6|8501.1|8489.1|8501.1|8490.6|8498.6|8489.1|0
1731604860000|2024-11-14 17:21:00|8501.6|8489.6|8501.6|8489.6|8501.6|8489.6|8501.6|8489.6|0
1731604900000|2024-11-14 17:21:40|8500.6|8492.6|8500.6|8492.6|8500.6|8492.6|8500.6|8492.6|0
1731604920000|2024-11-14 17:22:00|8499.6|8493.6|8500.6|8492.6|8500.6|8493.6|8498.6|8492.6|4
1731604930000|2024-11-14 17:22:10|8499.1|8493.1|8514.6|8502.6|8514.6|8502.6|8499.1|8493.1|1
1731604940000|2024-11-14 17:22:20|8513.6|8505.6|8517.6|8505.6|8517.6|8505.6|8513.6|8505.6|0
1731604950000|2024-11-14 17:22:30|8518.6|8506.6|8518.6|8506.6|8518.6|8506.6|8518.6|8506.6|0
1731604960000|2024-11-14 17:22:40|8516.6|8508.6|8518.1|8510.1|8518.1|8510.1|8516.6|8508.6|0
1731604970000|2024-11-14 17:22:50|8528.1|8520.1|8528.1|8520.1|8528.1|8520.1|8528.1|8520.1|1
1731604980000|2024-11-14 17:23:00|8530.1|8522.1|8530.1|8524.1|8536.1|8524.1|8530.1|8522.1|2
1731604990000|2024-11-14 17:23:10|8528.1|8520.1|8528.6|8520.6|8528.6|8522.6|8527.6|8520.1|1
1731605000000|2024-11-14 17:23:20|8527.6|8521.6|8527.6|8521.6|8527.6|8521.6|8527.6|8521.6|0
1731605010000|2024-11-14 17:23:30|8528.1|8522.1|8515.1|8509.1|8529.6|8522.6|8515.1|8503.6|1
1731605020000|2024-11-14 17:23:40|8513.1|8507.1|8519.1|8507.1|8519.6|8507.6|8513.1|8507.1|1
1731605030000|2024-11-14 17:23:50|8518.1|8506.1|8517.1|8505.1|8518.1|8506.1|8517.1|8505.1|0
1731605040000|2024-11-14 17:24:00|8518.1|8506.1|8518.1|8506.1|8518.1|8506.1|8518.1|8506.1|1
1731605050000|2024-11-14 17:24:10|||||||||6
1731605060000|2024-11-14 17:24:20|8516|8508|8515|8507|8516|8508|8515|8507|1
1731605070000|2024-11-14 17:24:30|8517.6|8505.6|8517.5|8505.5|8517.6|8505.6|8517.5|8505.5|1
1731605080000|2024-11-14 17:24:40|8517.1|8505.1|8520|8508|8520|8508|8517.1|8505.1|0
1731605090000|2024-11-14 17:24:50|8519.6|8507.6|8519.6|8507.6|8519.6|8507.6|8519.6|8507.6|1
1731605100000|2024-11-14 17:25:00|8514.6|8502.6|8517|8505|8517.1|8505.1|8512.6|8500.6|0
1731605110000|2024-11-14 17:25:10|8515.6|8503.6|8515.6|8503.6|8515.6|8503.6|8515.6|8503.6|0
1731605120000|2024-11-14 17:25:20|8518.5|8507.6|8518.5|8506.5|8518.5|8507.6|8518.5|8506.5|0
1731605130000|2024-11-14 17:25:30|8518.1|8506.1|8516.6|8508.6|8518.1|8508.6|8516.6|8506.1|0
1731605150000|2024-11-14 17:25:50|8518.1|8506.1|8516.1|8508.1|8518.1|8508.1|8516.1|8506.1|0
1731605160000|2024-11-14 17:26:00|8516.6|8508.6|8520|8514|8520|8514|8516.6|8506.6|0
1731605170000|2024-11-14 17:26:10|8520.5|8514.5|8518.6|8506.6|8525.1|8516|8518.6|8506.6|1
1731605180000|2024-11-14 17:26:20|8519.1|8507.1|8519.1|8507.1|8519.1|8507.1|8519.1|8507.1|0
1731605200000|2024-11-14 17:26:40|8517.1|8509.1|8519.1|8507.1|8519.1|8509.1|8517.1|8507.1|1
1731605210000|2024-11-14 17:26:50|8520.1|8508.1|8520.1|8508.1|8520.1|8508.1|8520.1|8508.1|0
1731605220000|2024-11-14 17:27:00|8517.1|8509.1|8513.6|8505.6|8517.1|8509.1|8513.6|8505.6|1
1731605230000|2024-11-14 17:27:10|8514.5|8506.5|8514.5|8506.5|8515|8507|8514.5|8506.5|1
1731605240000|2024-11-14 17:27:20|8515.5|8507.5|8522.1|8510.1|8522.1|8512|8515.5|8507.5|1
1731605250000|2024-11-14 17:27:30|8522.6|8510.6|8522.6|8510.6|8522.6|8510.6|8522.6|8510.6|0
1731605260000|2024-11-14 17:27:40|8524.6|8512.6|8524.6|8512.6|8524.6|8512.6|8524.6|8512.6|0
1731605270000|2024-11-14 17:27:50|8524.1|8512.1|8528.6|8516.6|8528.6|8516.6|8524.1|8512.1|0
1731605280000|2024-11-14 17:28:00|8530.6|8518.6|8528.6|8516.6|8531.6|8519.6|8526.1|8515.6|0
1731605290000|2024-11-14 17:28:10|8526.6|8514.6|8526.6|8514.6|8526.6|8514.6|8526.6|8514.6|0
1731605310000|2024-11-14 17:28:30|8527.1|8515.1|8527.1|8515.1|8527.1|8515.1|8527.1|8515.1|0
1731605320000|2024-11-14 17:28:40|8531.6|8519.6|8532.1|8520.1|8532.1|8520.1|8531.6|8519.6|0
1731605330000|2024-11-14 17:28:50|8532.6|8520.6|8532.6|8520.6|8532.6|8520.6|8532.6|8520.6|0
1731605340000|2024-11-14 17:29:00|8536.6|8524.6|8538.1|8526.1|8538.1|8526.1|8536.6|8524.6|0
1731605350000|2024-11-14 17:29:10|8539.1|8527.1|8539.1|8527.1|8539.1|8527.1|8539.1|8527.1|0
1731605380000|2024-11-14 17:29:40|||||||||2
1731605390000|2024-11-14 17:29:50|8537.1|8529.1|8532.6|8526.6|8537.1|8529.1|8532.6|8526.1|0
1731605400000|2024-11-14 17:30:00|8535.6|8523.6|8540.1|8528.1|8540.1|8528.1|8535.6|8523.6|0
1731605410000|2024-11-14 17:30:10|8539.1|8531.1|8539.6|8531.6|8541.6|8531.6|8539.1|8529.1|0
1731605420000|2024-11-14 17:30:20|8543|8535|8543.1|8537.1|8543.6|8537.1|8542.6|8535|8
1731605430000|2024-11-14 17:30:30|8548.1|8536.1|8547.1|8535.1|8548.1|8536.1|8547.1|8535.1|6
1731605440000|2024-11-14 17:30:40|8547.6|8535.6|8547.6|8535.6|8547.6|8535.6|8547.6|8535.6|5
1731605450000|2024-11-14 17:30:50|8545.6|8537.6|8549.6|8541.6|8552.1|8541.6|8545.6|8534.1|7
1731605460000|2024-11-14 17:31:00|8551.1|8539.1|8551.1|8539.1|8551.1|8539.6|8546.6|8537.6|5
1731605470000|2024-11-14 17:31:10|8550.6|8538.6|8550.6|8542.6|8550.6|8542.6|8550.6|8538.6|0
1731605480000|2024-11-14 17:31:20|||||||||5
1731605490000|2024-11-14 17:31:30|8550.5|8542.5|8550.5|8542.5|8550.5|8542.5|8550.5|8542.5|5
1731605500000|2024-11-14 17:31:40|8550.6|8542.6|8550.1|8544.1|8551|8544.1|8550.1|8542.6|0
1731605510000|2024-11-14 17:31:50|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|0
1731605520000|2024-11-14 17:32:00|8552.5|8544.5|8552.5|8544.5|8552.5|8544.5|8552.5|8544.5|0
1731605530000|2024-11-14 17:32:10|8552.1|8544.1|8550.6|8542.6|8552.1|8544.1|8550.6|8542.6|1
1731605540000|2024-11-14 17:32:20|8550.5|8542.5|8549.5|8543.5|8550.5|8543.5|8549.5|8542.5|0
1731605550000|2024-11-14 17:32:30|8548.5|8542.5|8551|8543|8553|8544|8548.5|8541|3
1731605560000|2024-11-14 17:32:40|8552|8544|8552.5|8546.5|8552.5|8546.5|8550.5|8542.5|0
1731605570000|2024-11-14 17:32:50|8557|8549|8565|8553|8565|8553|8557|8549|3
1731605580000|2024-11-14 17:33:00|8565.1|8553.1|8578.5|8566.5|8578.5|8566.5|8564|8553.1|0
1731605590000|2024-11-14 17:33:10|8579.5|8567.5|8579.5|8567.5|8579.5|8567.5|8579.5|8567.5|0
1731605600000|2024-11-14 17:33:20|8580.5|8568.5|8581|8569|8581|8569|8579|8567|0
1731605610000|2024-11-14 17:33:30|8582|8570|8581.5|8569.5|8582|8570|8581.5|8569.5|0
1731605620000|2024-11-14 17:33:40|8582|8570|8582|8570|8582|8570|8582|8570|0
1731605630000|2024-11-14 17:33:50|8581.5|8569.5|8581|8569|8581.5|8569.5|8581|8569|0
1731605640000|2024-11-14 17:34:00|8579.5|8567.5|8581.5|8569.5|8581.5|8569.5|8579.5|8567.5|0
1731605650000|2024-11-14 17:34:10|8583|8571|8582.5|8570.5|8585|8573|8582.5|8570.5|3
1731605660000|2024-11-14 17:34:20|8582.6|8570.6|8584|8572|8584.5|8572.5|8582.5|8570.5|0
1731605670000|2024-11-14 17:34:30|8584.5|8572.5|8584.5|8572.5|8584.5|8572.5|8583.5|8571.5|1
1731605690000|2024-11-14 17:34:50|8585|8573|8584.5|8572.5|8585|8573|8581.5|8569.5|0
1731605700000|2024-11-14 17:35:00|8584|8572|8577.5|8569.5|8584|8572|8577.5|8567|0
1731605710000|2024-11-14 17:35:10|8580.6|8568.6|8584|8576|8585|8576|8580.6|8568.6|0
1731605720000|2024-11-14 17:35:20|8586|8574|8601.5|8589.5|8605|8593|8586|8574|2
1731605730000|2024-11-14 17:35:30|8600.5|8588.5|8614.5|8602.5|8615|8603|8600.5|8588.5|0
1731605740000|2024-11-14 17:35:40|8613.5|8601.5|8615|8603|8620.5|8608.5|8608.5|8599.6|0
1731605750000|2024-11-14 17:35:50|8651|8639|8647.6|8635.6|8654|8642|8642.5|8630.5|12
1731605770000|2024-11-14 17:36:10|8647.5|8635.5|8653.5|8641.5|8653.5|8641.5|8644.6|8632.6|6
1731605780000|2024-11-14 17:36:20|8654|8642|8657|8649|8657|8649|8654|8642|1
1731605790000|2024-11-14 17:36:30|8659.5|8651.5|8655.1|8643.1|8666.5|8654.5|8655|8643|4
1731605800000|2024-11-14 17:36:40|8656.1|8644.1|8655.1|8643.1|8657.5|8645.5|8655.1|8643.1|0
1731605810000|2024-11-14 17:36:50|8657.6|8645.6|8662|8650|8662.1|8650.1|8657.6|8645.6|0
1731605820000|2024-11-14 17:37:00|8661.1|8649.1|8654.5|8642.5|8661.1|8649.1|8652|8641|1
1731605840000|2024-11-14 17:37:20|8654|8642|8654|8642|8654|8642|8654|8642|0
1731605850000|2024-11-14 17:37:30|8653.5|8641.5|8654.1|8642.1|8654.1|8642.1|8653.5|8641.5|2
1731605860000|2024-11-14 17:37:40|8654|8642|8654|8642|8654|8642|8654|8642|1
1731605870000|2024-11-14 17:37:50|8654.5|8646.5|8653.5|8647.5|8654.5|8647.5|8653.5|8646.5|0
1731605880000|2024-11-14 17:38:00|8652.5|8646.5|8655|8647|8655|8647|8652.5|8646.5|0
1731605890000|2024-11-14 17:38:10|8654.5|8646.5|8655|8647|8655|8647|8654.5|8646.5|0
1731605900000|2024-11-14 17:38:20|8655.5|8649.5|8656.5|8648.5|8656.5|8649.5|8655|8647|0
1731605910000|2024-11-14 17:38:30|8658.5|8646.5|8658.5|8646.5|8658.5|8646.5|8658.5|8646.5|0
1731605920000|2024-11-14 17:38:40|8658|8646|8658|8646|8658|8646|8658|8646|0
1731605930000|2024-11-14 17:38:50|8657.5|8645.5|8642.4|8630.4|8657.5|8645.5|8642.4|8630.4|5
1731605940000|2024-11-14 17:39:00|8639.4|8627.4|8641.4|8629.4|8643.4|8631.4|8638.9|8626.9|0
1731605950000|2024-11-14 17:39:10|8641.3|8629.3|8641.3|8629.3|8641.3|8629.3|8641.3|8629.3|3
1731605970000|2024-11-14 17:39:30|8639.8|8627.8|8639.3|8627.3|8640.3|8628.3|8639.3|8627.3|0
1731605980000|2024-11-14 17:39:40|8639.8|8627.8|8639.8|8627.8|8639.8|8627.8|8639.8|8627.8|0
1731605990000|2024-11-14 17:39:50|8639.3|8627.3|8639.3|8627.3|8639.3|8627.3|8639.3|8627.3|0
1731606000000|2024-11-14 17:40:00|||||||||1
1731606010000|2024-11-14 17:40:10|8636.3|8628.3|8639.3|8627.3|8639.8|8628.3|8636.3|8627.3|3
1731606020000|2024-11-14 17:40:20|8639.8|8627.8|8639.3|8627.3|8640.3|8628.3|8639.3|8627.3|6
1731606030000|2024-11-14 17:40:30|8640.3|8628.3|8638.3|8626.3|8640.3|8628.3|8638.3|8626.3|0
1731606040000|2024-11-14 17:40:40|8639.3|8627.3|8638.3|8630.3|8639.3|8630.3|8638.3|8627.3|0
1731606050000|2024-11-14 17:40:50|8639.8|8627.8|8639.8|8627.8|8639.8|8627.8|8639.8|8627.8|0
1731606060000|2024-11-14 17:41:00|8639.3|8627.3|8639.3|8627.3|8639.3|8627.3|8639.3|8627.3|0
1731606080000|2024-11-14 17:41:20|8636.8|8628.8|8638.8|8626.8|8638.8|8628.8|8636.8|8626.8|0
1731606090000|2024-11-14 17:41:30|8638.3|8626.3|8639.3|8631.3|8639.3|8631.3|8636.3|8626.3|4
1731606100000|2024-11-14 17:41:40|8645.3|8633.3|8654.8|8642.8|8655.8|8643.8|8643.3|8633.3|2
1731606110000|2024-11-14 17:41:50|8656.3|8644.3|8655.8|8643.8|8656.3|8644.3|8655.8|8643.8|0
1731606120000|2024-11-14 17:42:00|8652.3|8640.3|8652.8|8640.8|8652.8|8640.8|8652.3|8640.3|0
1731606130000|2024-11-14 17:42:10|8653.3|8641.3|8654.3|8642.3|8654.3|8642.3|8653.3|8641.3|1
1731606140000|2024-11-14 17:42:20|8653.8|8641.8|8644.8|8632.8|8661.8|8649.8|8644.8|8632.8|2
1731606150000|2024-11-14 17:42:30|8644.3|8632.3|8644.3|8632.3|8650.4|8638.4|8644.3|8632.3|0
1731606160000|2024-11-14 17:42:40|8644.8|8632.8|8644.8|8632.8|8644.8|8632.8|8644.8|8632.8|0
1731606180000|2024-11-14 17:43:00|8644.3|8632.3|8644.3|8632.3|8644.3|8632.3|8644.3|8632.3|0
1731606200000|2024-11-14 17:43:20|8645.3|8633.3|8644.3|8632.3|8645.3|8633.3|8644.3|8632.3|0
1731606210000|2024-11-14 17:43:30|8644.9|8632.9|8646.8|8634.8|8646.8|8634.8|8644.9|8632.9|0
1731606220000|2024-11-14 17:43:40|8647.3|8635.3|8646.3|8638.3|8648.3|8638.3|8646.3|8635.3|0
1731606230000|2024-11-14 17:43:50|8646.8|8638.8|8646.8|8640.8|8653.8|8641.8|8646.3|8638.8|3
1731606250000|2024-11-14 17:44:10|8655.3|8643.3|8656.4|8644.4|8656.4|8644.4|8655.3|8643.3|3
1731606260000|2024-11-14 17:44:20|8661.3|8649.3|8664.3|8652.3|8664.3|8652.3|8661.3|8649.3|6
1731606270000|2024-11-14 17:44:30|8662.8|8650.8|8662.7|8650.7|8663.3|8651.3|8662.7|8650.7|11
1731606280000|2024-11-14 17:44:40|8663.2|8651.2|8663.2|8651.2|8663.2|8651.2|8663.2|8651.2|0
1731606300000|2024-11-14 17:45:00|8660.2|8648.2|8661.3|8649.3|8661.3|8649.3|8660.2|8648.2|2
1731606310000|2024-11-14 17:45:10|8661.2|8649.2|8668.2|8656.2|8668.2|8656.2|8660.7|8648.7|8
1731606320000|2024-11-14 17:45:20|8668.7|8656.7|8676.2|8664.2|8676.2|8664.2|8666.7|8656.7|4
1731606330000|2024-11-14 17:45:30|8678.2|8666.2|8677.2|8665.2|8678.2|8666.2|8674.2|8662.2|2
1731606340000|2024-11-14 17:45:40|8678.7|8666.7|8676.2|8664.2|8678.7|8666.7|8676.2|8664.2|0
1731606350000|2024-11-14 17:45:50|8674.2|8662.2|8674.7|8662.7|8675.2|8663.2|8673.7|8661.7|1
1731606360000|2024-11-14 17:46:00|8674.2|8662.2|8676.2|8664.2|8676.2|8664.2|8673.2|8661.2|2
1731606370000|2024-11-14 17:46:10|8675.7|8663.7|8674.7|8662.7|8675.7|8663.7|8674.7|8662.7|7
1731606380000|2024-11-14 17:46:20|8672.2|8660.2|8661.7|8649.7|8672.7|8660.7|8657.2|8645.2|12
1731606390000|2024-11-14 17:46:30|8662.7|8650.7|8662.7|8650.7|8662.7|8650.7|8662.7|8650.7|8
1731606400000|2024-11-14 17:46:40|8662.2|8650.2|8662.7|8650.7|8663.2|8651.2|8662.2|8650.2|5
1731606410000|2024-11-14 17:46:50|8659.2|8651.2|8659.2|8651.2|8659.2|8651.2|8659.2|8651.2|3
1731606420000|2024-11-14 17:47:00|||||||||12
1731606430000|2024-11-14 17:47:10|||||||||5
1731606440000|2024-11-14 17:47:20|8658.2|8652.2|8658.2|8652.2|8658.2|8652.2|8658.2|8652.2|0
1731606450000|2024-11-14 17:47:30|8658.7|8652.7|8658.7|8652.7|8658.7|8652.7|8658.7|8652.7|0
1731606460000|2024-11-14 17:47:40|||||||||2
1731606470000|2024-11-14 17:47:50||8650.7||8650.7||8650.7||8650.7|2
1731606480000|2024-11-14 17:48:00|8659.2|8651.2|8657.7|8649.7|8659.2|8651.2|8657.7|8649.7|1
1731606490000|2024-11-14 17:48:10|8650.7|8638.7|8651.2|8639.2|8651.2|8639.2|8650.7|8638.7|2
1731606500000|2024-11-14 17:48:20|8650.7|8638.7|8649.2|8637.2|8650.7|8638.7|8649.2|8637.2|1
1731606510000|2024-11-14 17:48:30|8647.2|8635.2|8647.2|8635.2|8647.2|8635.2|8647.2|8635.2|0
1731606520000|2024-11-14 17:48:40|8647.7|8635.7|8652.2|8640.2|8652.2|8640.2|8647.7|8635.7|6
1731606530000|2024-11-14 17:48:50|8652.7|8640.7|8652.7|8640.7|8652.7|8640.7|8652.7|8640.7|1
1731606540000|2024-11-14 17:49:00|8650.7|8638.7|8650.2|8638.2|8650.7|8638.7|8650.2|8638.2|0
1731606550000|2024-11-14 17:49:10|8649.7|8637.7|8649.7|8637.7|8649.7|8637.7|8649.7|8637.7|0
1731606560000|2024-11-14 17:49:20|8648.7|8636.7|8648.7|8636.7|8648.7|8636.7|8648.7|8636.7|0
1731606570000|2024-11-14 17:49:30|8645.7|8633.7|8645.3|8633.3|8645.7|8633.7|8645.2|8633.2|0
1731606590000|2024-11-14 17:49:50|||||||||5
1731606600000|2024-11-14 17:50:00|||||||||2
1731606610000|2024-11-14 17:50:10|8644.8|8632.8|8644.8|8632.8|8644.8|8632.8|8644.8|8632.8|2
1731606630000|2024-11-14 17:50:30|8650.7|8638.7|8653.7|8641.7|8653.7|8641.7|8647.8|8635.8|1
1731606640000|2024-11-14 17:50:40|8656.2|8644.2|8657.2|8645.2|8657.7|8645.7|8656.2|8644.2|0
1731606650000|2024-11-14 17:50:50|8657.7|8645.7|8657.7|8645.7|8657.7|8645.7|8657.7|8645.7|0
1731606660000|2024-11-14 17:51:00|8658.7|8646.7|8659.2|8647.2|8659.2|8647.2|8658.7|8646.7|0
1731606670000|2024-11-14 17:51:10|8658.7|8646.7|8656.2|8644.2|8658.7|8646.7|8656.2|8644.2|0
1731606680000|2024-11-14 17:51:20|8656.7|8644.7|8651.7|8639.7|8656.7|8644.7|8650.7|8638.7|0
1731606690000|2024-11-14 17:51:30|8649.7|8637.7|8659.2|8653.2|8665.7|8656.6|8649.7|8637.7|1
1731606700000|2024-11-14 17:51:40|8656.7|8650.7|8662.2|8650.2|8665.7|8653.7|8656.7|8650.2|1
1731606710000|2024-11-14 17:51:50|8660.2|8652.2|8671.7|8659.7|8671.7|8659.7|8660.2|8651.7|0
1731606720000|2024-11-14 17:52:00|8670.2|8658.2|8669.2|8657.2|8670.2|8658.2|8669.2|8657.2|5
1731606740000|2024-11-14 17:52:20|8669.7|8657.7|8659.8|8647.8|8669.8|8657.8|8659.3|8647.3|1
1731606750000|2024-11-14 17:52:30|8659.3|8647.3|8665.8|8653.8|8667.3|8655.3|8659.3|8647.3|0
1731606780000|2024-11-14 17:53:00|8662.3|8650.3|8660.3|8648.3|8662.3|8650.3|8660.3|8648.3|0
1731606790000|2024-11-14 17:53:10|8660.8|8648.8|8660.8|8648.8|8660.8|8648.8|8660.8|8648.8|0
1731606840000|2024-11-14 17:54:00|8660.3|8648.3|8659.8|8647.8|8660.3|8648.3|8659.8|8647.8|0
1731606850000|2024-11-14 17:54:10|8658.8|8646.8|8658.3|8646.3|8658.8|8646.8|8658.3|8646.3|0
1731606860000|2024-11-14 17:54:20|8657.3|8645.3|8657.3|8645.3|8657.8|8645.8|8654.8|8642.8|0
1731606870000|2024-11-14 17:54:30|8656.8|8644.8|8656.3|8644.3|8656.8|8644.8|8656.3|8644.3|0
1731606900000|2024-11-14 17:55:00|8655.8|8643.8|8657.8|8645.8|8657.8|8645.8|8655.8|8643.8|0
1731606910000|2024-11-14 17:55:10|8658.8|8646.8|8658.8|8646.8|8658.8|8646.8|8658.8|8646.8|0
1731606920000|2024-11-14 17:55:20|8657.3|8645.3|8658.2|8646.2|8658.2|8646.2|8656.8|8644.8|0
1731606930000|2024-11-14 17:55:30|8656.8|8644.8|8656.7|8644.7|8658.3|8646.3|8656.7|8644.7|0
1731606940000|2024-11-14 17:55:40|8657.8|8645.8|8659.8|8647.8|8660.3|8648.3|8657.8|8645.8|0
1731606950000|2024-11-14 17:55:50|8662.8|8650.8|8663.8|8651.8|8663.8|8651.8|8662.8|8650.8|0
1731606980000|2024-11-14 17:56:20|8663.7|8651.7|8662.8|8650.8|8663.7|8651.7|8662.8|8650.8|0
1731606990000|2024-11-14 17:56:30|8663.3|8651.3|8663.3|8651.3|8663.3|8651.3|8663.3|8651.3|0
1731607000000|2024-11-14 17:56:40|8665.3|8653.3|8672.8|8660.8|8672.8|8660.8|8664.8|8652.8|0
1731607010000|2024-11-14 17:56:50|8673.8|8661.8|8674.8|8662.8|8678.3|8666.3|8673.8|8661.8|0
1731607030000|2024-11-14 17:57:10|8675.8|8663.8|8676.8|8664.8|8676.8|8664.8|8675.3|8663.3|0
1731607040000|2024-11-14 17:57:20|8677.3|8665.3|8677.3|8665.3|8677.3|8665.3|8677.3|8665.3|0
1731607050000|2024-11-14 17:57:30|8678.3|8666.3|8678.8|8666.8|8680.3|8668.3|8678.3|8666.3|0
1731607060000|2024-11-14 17:57:40|8680.8|8668.8|8682.3|8670.3|8682.3|8670.3|8680.3|8668.3|0
1731607070000|2024-11-14 17:57:50|8681.8|8669.8|8686.3|8674.3|8686.3|8674.3|8681.8|8669.8|1
1731607080000|2024-11-14 17:58:00|8685.3|8673.3|8680.2|8672.2|8686.7|8676.2|8680.2|8672.2|0
1731607090000|2024-11-14 17:58:10|8681.7|8669.7|8680.2|8672.2|8681.7|8672.2|8679.7|8669.7|0
1731607110000|2024-11-14 17:58:30|8676.7|8668.7|8685.3|8673.3|8685.3|8673.3|8676.7|8668.7|0
1731607120000|2024-11-14 17:58:40|8686.3|8674.3|8693.3|8681.3|8696.8|8684.8|8684.3|8674.3|1
1731607130000|2024-11-14 17:58:50|8688.3|8682.3|8693.7|8681.7|8693.7|8683.8|8688.3|8679.2|1
1731607140000|2024-11-14 17:59:00|8688.7|8676.7|8688.7|8676.7|8688.7|8676.7|8688.7|8676.7|0
1731607150000|2024-11-14 17:59:10|8687.7|8675.7|8687.2|8675.2|8687.7|8675.7|8686.7|8674.7|0
1731607160000|2024-11-14 17:59:20|8687.7|8675.7|8685.7|8673.7|8687.7|8675.7|8685.7|8673.7|0
1731607170000|2024-11-14 17:59:30|8685.8|8673.8|8692.2|8680.2|8694.2|8682.2|8685.8|8673.8|0
1731607180000|2024-11-14 17:59:40|8693.7|8681.7|8696.2|8684.2|8696.2|8684.2|8693.7|8681.7|0
1731607190000|2024-11-14 17:59:50|8694.2|8686.2|8695.2|8683.2|8696.2|8686.2|8694.2|8683.2|0
1731607200000|2024-11-14 18:00:00|8692.2|8680.2|8686.2|8674.2|8692.2|8680.2|8686.2|8674.2|4
1731607210000|2024-11-14 18:00:10|8687.2|8675.2|8686.7|8674.7|8687.2|8675.2|8686.7|8674.7|3
1731607220000|2024-11-14 18:00:20|8686.2|8674.2|8686.7|8674.7|8686.7|8674.7|8686.2|8674.2|6
1731607230000|2024-11-14 18:00:30|8685.7|8673.7|8685.7|8673.7|8685.7|8673.7|8685.7|8673.7|0
1731607240000|2024-11-14 18:00:40|8682.7|8676.7|8682.7|8676.7|8682.7|8676.7|8682.7|8676.7|0
1731607250000|2024-11-14 18:00:50|8683.2|8677.2|8682.2|8674.2|8683.2|8677.2|8682.2|8674.2|1
1731607260000|2024-11-14 18:01:00|8681.2|8673.2|8683.2|8671.2|8683.2|8673.2|8680.2|8668.2|0
1731607270000|2024-11-14 18:01:10|8682.9|8670.9|8689.2|8683.2|8695.2|8686.2|8682.8|8670.8|4
1731607280000|2024-11-14 18:01:20|8693.7|8681.7|8694.2|8682.2|8694.2|8684.7|8691.7|8681.7|0
1731607290000|2024-11-14 18:01:30|8695.2|8683.2|8693.2|8685.2|8695.2|8685.2|8693.2|8683.2|0
1731607300000|2024-11-14 18:01:40|8695.2|8683.2|8694.7|8686.7|8697.2|8687.7|8692.7|8683.2|3
1731607310000|2024-11-14 18:01:50|||||||||1
1731607320000|2024-11-14 18:02:00|8692.7|8684.7|8688.2|8682.2|8692.7|8684.7|8688.2|8680.7|5
1731607330000|2024-11-14 18:02:10|8691.7|8683.7|8690.7|8682.7|8691.7|8683.7|8690.7|8682.7|0
1731607340000|2024-11-14 18:02:20|8692.2|8684.2|8689.2|8683.2|8692.2|8684.2|8689.2|8682.7|2
1731607350000|2024-11-14 18:02:30|8688.7|8682.7|8669.2|8657.2|8688.7|8682.7|8664.7|8652.7|6
1731607360000|2024-11-14 18:02:40|8674.2|8662.2|8676.2|8664.2|8676.2|8664.2|8674.2|8662.2|0
1731607370000|2024-11-14 18:02:50|8675.7|8663.7|8679.2|8673.2|8680.7|8673.2|8673.7|8663.7|0
1731607380000|2024-11-14 18:03:00|8681.2|8672.7|8678.7|8666.7|8682.7|8672.7|8678.7|8666.7|1
1731607390000|2024-11-14 18:03:10|||||||||2
1731607400000|2024-11-14 18:03:20|8678.2|8666.2|8673.2|8661.2|8678.2|8666.2|8673.2|8661.2|0
1731607410000|2024-11-14 18:03:30|8673.7|8661.7|8675.2|8663.2|8675.2|8665.7|8672.7|8661.2|0
1731607420000|2024-11-14 18:03:40|8673.7|8661.7|8671.7|8659.7|8673.7|8661.7|8671.7|8659.7|0
1731607440000|2024-11-14 18:04:00|8673.7|8661.7|8674.7|8662.7|8674.7|8662.7|8673.7|8661.7|0
1731607450000|2024-11-14 18:04:10|8674.2|8662.2|8674.2|8662.2|8674.2|8662.2|8674.2|8662.2|0
1731607460000|2024-11-14 18:04:20|8674.7|8662.7|8683.2|8671.2|8683.2|8671.2|8674.7|8662.7|0
1731607470000|2024-11-14 18:04:30|8682.7|8670.7|8685.2|8673.2|8685.2|8673.2|8682.7|8670.7|0
1731607490000|2024-11-14 18:04:50|8684.2|8672.2|8684.2|8672.2|8684.2|8672.2|8684.2|8672.2|0
1731607520000|2024-11-14 18:05:20|8683.7|8671.7|8683.7|8671.7|8683.7|8671.7|8683.7|8671.7|0
1731607540000|2024-11-14 18:05:40|8678.2|8666.2|8678.2|8666.2|8678.2|8666.2|8678.2|8666.2|0
1731607550000|2024-11-14 18:05:50|8678.7|8666.7|8682.7|8670.7|8682.7|8670.7|8678.7|8666.7|1
1731607620000|2024-11-14 18:07:00|8683.2|8671.2|8680.2|8668.2|8683.2|8671.2|8680.2|8668.2|1
1731607630000|2024-11-14 18:07:10|8679.7|8667.7|8679.7|8667.7|8679.7|8667.7|8679.7|8667.7|0
1731607640000|2024-11-14 18:07:20|8678.2|8666.2|8678.7|8666.7|8678.7|8666.7|8677.7|8665.7|0
1731607650000|2024-11-14 18:07:30|8679.7|8667.7|8679.2|8667.2|8680.2|8668.2|8679.2|8667.2|0
1731607660000|2024-11-14 18:07:40|8679.3|8667.3|8683.7|8671.7|8684.2|8672.2|8679.3|8667.3|0
1731607670000|2024-11-14 18:07:50|8686.7|8674.7|8686.7|8674.7|8686.7|8674.7|8686.7|8674.7|0
1731607760000|2024-11-14 18:09:20|8686.2|8674.2|8686.7|8674.7|8686.7|8674.7|8686.2|8674.2|0
1731607770000|2024-11-14 18:09:30|8687.7|8675.7|8692.7|8680.7|8692.7|8680.7|8687.7|8675.7|0
1731607790000|2024-11-14 18:09:50|8691.7|8683.7|8689.7|8683.7|8692.2|8684.2|8689.7|8683.7|0
1731607800000|2024-11-14 18:10:00|8690.7|8682.7|8690.7|8682.7|8690.7|8682.7|8690.7|8682.7|0
1731607810000|2024-11-14 18:10:10|8691.2|8683.2|8691.2|8683.2|8691.2|8683.2|8691.2|8683.2|0
1731607840000|2024-11-14 18:10:40|8691.7|8683.7|8691.2|8683.2|8691.7|8683.7|8691.2|8683.2|1
1731607890000|2024-11-14 18:11:30|8690.2|8684.2|8690.2|8684.2|8690.2|8684.2|8690.2|8684.2|0
1731607900000|2024-11-14 18:11:40|8689.7|8683.7|8689.7|8683.7|8689.7|8683.7|8689.7|8683.7|0
1731607950000|2024-11-14 18:12:30|8690.2|8682.2|8690.2|8682.2|8690.2|8682.2|8690.2|8682.2|0
1731607960000|2024-11-14 18:12:40|||||||||1
1731607980000|2024-11-14 18:13:00|8693.2|8681.2|8693.2|8681.2|8693.2|8681.2|8693.2|8681.2|2
1731607990000|2024-11-14 18:13:10|8692.7|8680.7|8692.7|8680.7|8692.7|8680.7|8692.7|8680.7|0
1731608000000|2024-11-14 18:13:20|8692.2|8684.2|8692.7|8686.7|8692.7|8686.7|8692.2|8684.2|2
1731608010000|2024-11-14 18:13:30|8693.2|8687.2|8693.2|8687.2|8693.2|8687.2|8693.2|8687.2|1
1731608020000|2024-11-14 18:13:40|8692.7|8686.7|8692.2|8686.2|8695.2|8686.7|8691.7|8683.2|0
1731608030000|2024-11-14 18:13:50|8699.2|8687.2|8699.7|8687.7|8699.7|8687.7|8699.2|8687.2|1
1731608040000|2024-11-14 18:14:00|8699.2|8691.2|8701.2|8693.2|8701.2|8693.2|8699.2|8691.2|0
1731608050000|2024-11-14 18:14:10|8703.2|8691.2|8700.2|8688.2|8703.2|8691.2|8700.2|8688.2|0
1731608060000|2024-11-14 18:14:20|8699.7|8687.7|8693.2|8681.2|8699.7|8687.7|8693.2|8681.2|0
1731608080000|2024-11-14 18:14:40|8691.7|8679.7|8687.2|8675.2|8691.7|8679.7|8686.2|8674.2|0
1731608090000|2024-11-14 18:14:50|8686.2|8678.2|8686.2|8678.2|8686.2|8678.2|8686.2|8678.2|0
1731608110000|2024-11-14 18:15:10|8683.7|8675.7|8683.7|8675.7|8683.7|8675.7|8683.7|8675.7|0
1731608120000|2024-11-14 18:15:20|8690.2|8678.2|8690.2|8678.2|8690.2|8678.2|8690.2|8678.2|0
1731608130000|2024-11-14 18:15:30|8690.7|8678.7|8689.7|8677.7|8690.7|8678.7|8689.7|8677.7|0
1731608150000|2024-11-14 18:15:50|8689.2|8677.2|8690.7|8678.7|8690.7|8678.7|8689.2|8677.2|0
1731608160000|2024-11-14 18:16:00|8690.2|8678.2|8690.2|8678.2|8690.2|8678.2|8690.2|8678.2|0
1731608210000|2024-11-14 18:16:50|8688.7|8676.7|8688.7|8676.7|8688.7|8676.7|8688.7|8676.7|0
1731608230000|2024-11-14 18:17:10|8686.7|8674.7|8687.2|8675.2|8687.2|8675.2|8686.7|8674.7|0
1731608240000|2024-11-14 18:17:20|8686.7|8674.7|8686.2|8674.2|8686.7|8674.7|8686.2|8674.2|0
1731608250000|2024-11-14 18:17:30|8685.2|8673.2|8684.2|8672.2|8685.2|8673.2|8684.2|8672.2|0
1731608260000|2024-11-14 18:17:40|8683.7|8671.7|8683.7|8671.7|8683.7|8671.7|8683.7|8671.7|0
1731608320000|2024-11-14 18:18:40|8682.2|8670.2|8677.7|8669.7|8682.2|8670.2|8677.7|8667.2|5
1731608340000|2024-11-14 18:19:00|8679.7|8667.7|8678.7|8666.7|8679.7|8668.6|8672.2|8665.7|1
1731608350000|2024-11-14 18:19:10|8679.2|8667.2|8679.2|8667.2|8679.2|8667.2|8679.2|8667.2|0
1731608390000|2024-11-14 18:19:50|8680.2|8668.2|8682.7|8670.7|8682.7|8670.7|8680.2|8668.2|1
1731608400000|2024-11-14 18:20:00|8683.2|8671.2|8683.2|8671.2|8683.2|8671.2|8683.2|8671.2|1
1731608410000|2024-11-14 18:20:10|8681.7|8669.7|8681.7|8669.7|8681.7|8669.7|8681.7|8669.7|0
1731608420000|2024-11-14 18:20:20|8681.2|8669.2|8681.2|8669.2|8681.2|8669.2|8681.2|8669.2|0
1731608470000|2024-11-14 18:21:10|8682.2|8670.2|8682.2|8670.2|8682.2|8670.2|8682.2|8670.2|0
1731608480000|2024-11-14 18:21:20|8682.7|8670.7|8681.2|8675.2|8682.7|8675.2|8679.7|8670.7|1
1731608490000|2024-11-14 18:21:30|8682.2|8674.2|8682.2|8674.2|8682.2|8674.2|8682.2|8674.2|0
1731608500000|2024-11-14 18:21:40|8680.7|8672.7|8680.7|8672.7|8680.7|8672.7|8680.7|8672.7|1
1731608520000|2024-11-14 18:22:00|8684.2|8674.7|8682.2|8674.2|8684.2|8674.7|8682.2|8672.2|2
1731608530000|2024-11-14 18:22:10|8681.2|8675.2|8682.7|8674.7|8682.7|8676.2|8681.2|8674.7|0
1731608540000|2024-11-14 18:22:20|8684.1|8672.1|8674.7|8662.7|8684.1|8672.1|8674.7|8662.7|0
1731608550000|2024-11-14 18:22:30|8673.7|8661.7|8672.2|8660.2|8673.7|8661.7|8671.7|8659.7|1
1731608560000|2024-11-14 18:22:40|8671.7|8659.7|8674.2|8668.2|8674.2|8668.2|8668.7|8659.7|8
1731608570000|2024-11-14 18:22:50|8674.7|8668.7|8676.7|8668.7|8676.7|8669.2|8674.7|8668.7|0
1731608580000|2024-11-14 18:23:00|8675.7|8669.7|8675.7|8669.7|8675.7|8669.7|8675.7|8669.7|0
1731608600000|2024-11-14 18:23:20|8676.2|8670.2|8675.7|8669.7|8676.2|8670.2|8675.7|8669.7|0
1731608630000|2024-11-14 18:23:50|8676.7|8664.7|8672.7|8660.7|8676.7|8664.7|8672.7|8660.7|0
1731608640000|2024-11-14 18:24:00|8673.2|8661.2|8671.7|8659.7|8673.2|8661.2|8671.7|8659.7|0
1731608660000|2024-11-14 18:24:20|8671.2|8659.2|8672.7|8660.7|8672.7|8660.7|8671.2|8659.2|0
1731608680000|2024-11-14 18:24:40|8673.2|8661.2|8673.2|8661.2|8673.2|8661.2|8672.7|8660.7|0
1731608690000|2024-11-14 18:24:50|8672.7|8660.7|8672.7|8660.7|8673.2|8661.2|8672.7|8660.7|0
1731608700000|2024-11-14 18:25:00|8672.2|8660.2|8666.7|8654.7|8672.2|8660.2|8665.7|8653.7|1
1731608710000|2024-11-14 18:25:10|8666.2|8654.2|8661.7|8649.7|8666.2|8654.2|8659.7|8649.7|1
1731608720000|2024-11-14 18:25:20|8659.2|8651.2|8661.2|8649.2|8662.2|8652.2|8658.2|8649.2|0
1731608770000|2024-11-14 18:26:10|8659.2|8651.2|8667.7|8655.7|8667.7|8655.7|8659.2|8651.2|1
1731608780000|2024-11-14 18:26:20|8668.2|8656.2|8670.7|8658.7|8670.7|8658.7|8666.2|8656.2|0
1731608790000|2024-11-14 18:26:30|8668.8|8660.8|8678.2|8666.2|8679.7|8667.7|8668.8|8660.8|0
1731608800000|2024-11-14 18:26:40|8677.7|8665.7|8673.2|8661.2|8678.7|8668.7|8673.2|8661.2|0
1731608810000|2024-11-14 18:26:50|8674.2|8662.2|8662.2|8650.2|8676.5|8665.2|8662.2|8650.2|0
1731608820000|2024-11-14 18:27:00|8660.7|8648.7|8660.7|8648.7|8660.7|8648.7|8660.7|8648.7|0
1731608830000|2024-11-14 18:27:10|8660.6|8648.6|8660.6|8648.6|8660.6|8648.6|8660.6|8648.6|0
1731608840000|2024-11-14 18:27:20|8654.7|8642.7|8654.7|8642.7|8654.7|8642.7|8654.7|8642.7|0
1731608850000|2024-11-14 18:27:30|8655.2|8643.2|8655.2|8643.2|8655.2|8643.2|8655.2|8643.2|1
1731608860000|2024-11-14 18:27:40|8653.2|8645.2|8653.2|8645.2|8653.2|8645.2|8653.2|8645.2|1
1731608870000|2024-11-14 18:27:50|8651.2|8644.7|8650.7|8644.7|8651.2|8644.7|8650.7|8644.7|1
1731608880000|2024-11-14 18:28:00|8650.2|8644.2|8647.2|8635.2|8650.7|8644.7|8647.2|8635.2|3
1731608890000|2024-11-14 18:28:10|8645.2|8633.2|8644.2|8632.2|8645.2|8633.2|8644.2|8632.2|0
1731608900000|2024-11-14 18:28:20|8648.2|8636.2|8653.2|8641.2|8653.7|8642.2|8646.3|8636.2|1
1731608910000|2024-11-14 18:28:30|8654.2|8642.2|8651.7|8645.7|8654.2|8645.7|8651.7|8642.2|0
1731608920000|2024-11-14 18:28:40|8654.7|8642.7|8652.7|8644.7|8655.2|8648.7|8652.7|8642.7|1
1731608930000|2024-11-14 18:28:50|8652.2|8640.2|8657.2|8645.2|8657.2|8645.7|8649.7|8637.7|2
1731608940000|2024-11-14 18:29:00|8656.2|8644.2|8653.2|8641.2|8656.2|8644.2|8651.7|8639.7|0
1731608950000|2024-11-14 18:29:10|8652.7|8640.7|8653.7|8641.7|8658.7|8648.7|8652.7|8640.7|2
1731608960000|2024-11-14 18:29:20|8653.2|8641.2|8653.7|8641.7|8657.7|8648.7|8650.2|8641.2|1
1731608970000|2024-11-14 18:29:30|8654.2|8642.2|8654.2|8642.2|8654.2|8642.2|8653.7|8641.7|0
1731608980000|2024-11-14 18:29:40|8654.7|8642.7|8652.7|8644.7|8654.7|8644.7|8652.7|8642.7|1
1731608990000|2024-11-14 18:29:50|8654.2|8642.2|8653.2|8641.2|8660.7|8650.7|8653.2|8641.2|3
1731663900000|2024-11-15 09:45:00|8730.8|8724.8|8743.8|8731.8|8747.3|8735.3|8730.8|8724.8|29
1731663910000|2024-11-15 09:45:10|8743.3|8731.3|8719.3|8707.3|8744.3|8732.3|8719.3|8707.3|12
1731663920000|2024-11-15 09:45:20|8713.8|8707.8|8715.8|8703.8|8716.8|8707.8|8713.8|8702.3|7
1731663930000|2024-11-15 09:45:30|8715.3|8703.3|8715.8|8703.8|8715.8|8703.8|8713.3|8701.3|2
1731663950000|2024-11-15 09:45:50|8715.3|8703.3|8709.8|8697.8|8715.3|8703.3|8709.8|8697.8|3
1731663960000|2024-11-15 09:46:00|8708.8|8696.8|8692.3|8680.3|8708.8|8696.8|8685.8|8676.3|7
1731663970000|2024-11-15 09:46:10|8692.8|8680.8|8677.3|8665.3|8692.8|8680.8|8677.3|8665.3|8
1731663980000|2024-11-15 09:46:20|8672.3|8660.3|8657.3|8645.3|8672.3|8660.3|8654.3|8642.3|12
1731663990000|2024-11-15 09:46:30|8671.8|8659.8|8682.8|8670.8|8688.8|8676.8|8664.3|8652.3|12
1731664000000|2024-11-15 09:46:40|8683.8|8671.8|8688.3|8676.3|8710.8|8698.8|8683.3|8671.3|18
1731664010000|2024-11-15 09:46:50|8691.3|8679.3|8692.3|8680.3|8693.8|8681.8|8691.3|8679.3|2
1731664020000|2024-11-15 09:47:00|8690.8|8678.8|8689.8|8677.8|8690.8|8678.8|8689.8|8677.8|0
1731664030000|2024-11-15 09:47:10|8693.3|8681.3|8684.8|8672.8|8693.3|8681.3|8684.8|8672.8|1
1731664040000|2024-11-15 09:47:20|8684.3|8672.3|8677.3|8665.3|8684.3|8672.3|8677.3|8665.3|1
1731664050000|2024-11-15 09:47:30|8675.8|8663.8|8675.3|8663.3|8675.8|8663.8|8674.8|8662.8|1
1731664060000|2024-11-15 09:47:40|8676.3|8664.3|8669.3|8657.3|8676.3|8664.3|8669.3|8657.3|1
1731664070000|2024-11-15 09:47:50|8669.8|8657.8|8676.8|8664.8|8676.8|8664.8|8669.3|8657.3|9
1731664080000|2024-11-15 09:48:00|8677.3|8665.3|8671.8|8659.8|8679.8|8667.8|8671.8|8659.8|6
1731664090000|2024-11-15 09:48:10|8672.3|8660.3|8671.8|8663.8|8672.8|8664.3|8671.8|8660.3|7
1731664100000|2024-11-15 09:48:20|8672.3|8664.3|8669.8|8657.8|8672.3|8664.3|8669.8|8657.8|5
1731664110000|2024-11-15 09:48:30|8668.8|8656.8|8655.8|8643.8|8668.8|8656.8|8651.8|8639.8|22
1731664120000|2024-11-15 09:48:40|8656.8|8644.8|8654.8|8642.8|8658.3|8646.3|8648.8|8636.8|15
1731664130000|2024-11-15 09:48:50|8655.8|8643.8|8659.3|8647.3|8659.3|8647.3|8655.8|8643.8|1
1731664140000|2024-11-15 09:49:00|8658.8|8646.8|8662.2|8650.2|8666.2|8654.2|8658.8|8646.8|23
1731664150000|2024-11-15 09:49:10|8661.2|8649.2|8668.2|8656.2|8668.2|8656.2|8661.2|8649.2|8
1731664160000|2024-11-15 09:49:20|8674.2|8666.2|8669.7|8657.7|8674.2|8666.2|8666.2|8654.2|22
1731664170000|2024-11-15 09:49:30|8666.3|8654.3|8674.2|8662.2|8674.2|8662.2|8666.2|8654.2|1
1731664180000|2024-11-15 09:49:40|8674.3|8662.3|8677.3|8665.3|8677.3|8665.3|8674.3|8662.3|16
1731664190000|2024-11-15 09:49:50|8683.8|8671.8|8677.8|8665.8|8683.8|8671.8|8677.8|8665.8|6
1731664200000|2024-11-15 09:50:00|8675.3|8663.3|8684.3|8672.3|8684.3|8672.3|8671.8|8659.8|5
1731664210000|2024-11-15 09:50:10|8685.8|8673.8|8684.8|8672.8|8687.3|8675.3|8683.3|8671.3|5
1731664220000|2024-11-15 09:50:20|8685.8|8673.8|8678.8|8666.8|8686.8|8674.8|8678.3|8666.3|8
1731664230000|2024-11-15 09:50:30|8678.3|8666.3|8677.8|8665.8|8678.3|8666.3|8677.3|8665.3|3
1731664240000|2024-11-15 09:50:40|8671.8|8659.8|8667.8|8655.8|8671.8|8659.8|8667.8|8655.8|3
1731664250000|2024-11-15 09:50:50|8667.3|8655.3|8662.8|8654.8|8667.3|8655.3|8662.8|8654.8|4
1731664260000|2024-11-15 09:51:00|8662.3|8654.3|8666.3|8654.3|8671.8|8659.8|8662.3|8653.3|4
1731664270000|2024-11-15 09:51:10|8665.8|8658.3|8659.3|8647.3|8665.8|8658.3|8659.3|8647.3|4
1731664280000|2024-11-15 09:51:20|8661.8|8649.8|8664.8|8656.8|8667.8|8656.8|8661.3|8649.3|2
1731664290000|2024-11-15 09:51:30|8667.8|8655.8|8670.8|8658.8|8670.8|8658.8|8667.8|8655.8|2
1731664300000|2024-11-15 09:51:40|8671.3|8659.3|8670.3|8664.3|8671.3|8664.8|8669.3|8657.3|4
1731664310000|2024-11-15 09:51:50|8676.8|8664.8|8683.3|8671.3|8685.3|8673.3|8676.8|8664.8|8
1731664320000|2024-11-15 09:52:00|8684.3|8672.3|8660.8|8648.8|8684.3|8672.3|8654.3|8642.3|8
1731664330000|2024-11-15 09:52:10|8663.3|8651.3|8669.8|8657.8|8670.3|8658.3|8663.3|8651.3|0
1731664340000|2024-11-15 09:52:20|8669.3|8657.3|8672.3|8660.3|8672.3|8660.3|8669.3|8657.3|1
1731664350000|2024-11-15 09:52:30|8674.3|8662.3|8671.3|8659.3|8674.3|8662.3|8671.3|8659.3|0
1731664360000|2024-11-15 09:52:40|8674.3|8662.3|8673.3|8661.3|8674.3|8662.3|8673.3|8661.3|0
1731664370000|2024-11-15 09:52:50|8674.3|8662.3|8674.8|8662.8|8674.8|8662.8|8674.3|8662.3|0
1731664380000|2024-11-15 09:53:00|8674.3|8662.3|8675.8|8663.8|8675.8|8663.8|8674.3|8662.3|1
1731664390000|2024-11-15 09:53:10|8677.3|8669.3|8680.8|8672.8|8685.3|8673.3|8676.8|8664.8|3
1731664400000|2024-11-15 09:53:20|8684.8|8673.8|8685.3|8673.3|8685.8|8673.8|8684.8|8673.3|2
1731664410000|2024-11-15 09:53:30|8677.3|8665.3|8683.3|8671.3|8683.3|8671.3|8676.8|8664.8|10
1731664420000|2024-11-15 09:53:40|8682.3|8670.3|8686.3|8674.3|8686.3|8674.3|8682.3|8670.3|2
1731664430000|2024-11-15 09:53:50|8685.8|8673.8|8676.8|8664.8|8685.8|8673.8|8676.8|8664.8|1
1731664440000|2024-11-15 09:54:00|8676.3|8664.3|8671.8|8663.8|8676.3|8664.3|8671.8|8663.8|2
1731664450000|2024-11-15 09:54:10|8672.3|8664.3|8675.8|8663.8|8676.8|8664.8|8672.3|8663.8|1
1731664470000|2024-11-15 09:54:30|8676.3|8664.3|8677.7|8669.7|8677.7|8669.7|8676.3|8664.3|0
1731664480000|2024-11-15 09:54:40|8677.8|8669.8|8677.8|8669.8|8677.8|8669.8|8677.8|8669.8|0
1731664490000|2024-11-15 09:54:50|8676.8|8664.8|8673.8|8665.8|8676.8|8665.8|8673.8|8664.8|3
1731664500000|2024-11-15 09:55:00|8672.3|8660.3|8669.8|8657.8|8672.3|8661.3|8669.3|8657.8|4
1731664510000|2024-11-15 09:55:10|8670.8|8658.8|8670.8|8658.8|8670.8|8658.8|8670.8|8658.8|1
1731664520000|2024-11-15 09:55:20|8669.3|8657.3|8669.3|8657.3|8669.8|8657.8|8668.3|8656.3|0
1731664530000|2024-11-15 09:55:30|8668.8|8656.8|8669.8|8657.8|8670.3|8658.3|8668.8|8656.8|0
1731664540000|2024-11-15 09:55:40|8670.3|8658.3|8675.3|8663.3|8675.3|8663.3|8670.3|8658.3|1
1731664550000|2024-11-15 09:55:50|8679.2|8667.2|8679.8|8667.8|8679.8|8667.8|8679.2|8667.2|4
1731664560000|2024-11-15 09:56:00|8681.3|8669.3|8682.3|8670.3|8682.8|8670.8|8681.3|8669.3|0
1731664570000|2024-11-15 09:56:10|8680.8|8668.8|8680.3|8668.3|8680.8|8668.8|8680.3|8668.3|2
1731664580000|2024-11-15 09:56:20|8679.8|8667.8|8679.8|8667.8|8679.8|8667.8|8679.8|8667.8|0
1731664600000|2024-11-15 09:56:40|8679.3|8667.3|8670.3|8658.3|8679.3|8667.3|8670.3|8658.3|2
1731664610000|2024-11-15 09:56:50|8669.8|8657.8|8671.3|8659.3|8671.3|8659.3|8669.8|8657.8|1
1731664620000|2024-11-15 09:57:00|8670.3|8658.3|8667.3|8655.3|8670.3|8658.3|8667.3|8655.3|1
1731664630000|2024-11-15 09:57:10|8666.3|8654.3|8656.8|8644.8|8666.3|8654.3|8656.8|8644.8|2
1731664640000|2024-11-15 09:57:20|8648.8|8636.8|8649.8|8637.8|8652.8|8640.8|8648.8|8636.8|4
1731664650000|2024-11-15 09:57:30|8644.8|8632.8|8644.3|8632.3|8644.8|8632.8|8644.3|8632.3|2
1731664660000|2024-11-15 09:57:40|8641.8|8629.8|8632.3|8620.3|8641.8|8629.8|8632.3|8620.3|1
1731664670000|2024-11-15 09:57:50|8630.3|8618.3|8628.8|8616.8|8631.8|8619.8|8625.8|8613.8|4
1731664680000|2024-11-15 09:58:00|8631.8|8619.8|8632.3|8620.3|8637.8|8625.8|8631.8|8619.8|7
1731664690000|2024-11-15 09:58:10|8633.3|8621.3|8632.3|8620.3|8633.3|8621.3|8632.3|8620.3|0
1731664700000|2024-11-15 09:58:20|8632.8|8620.8|8627.8|8615.8|8633.3|8621.3|8627.8|8615.8|2
1731664710000|2024-11-15 09:58:30|8626.8|8614.8|8628.8|8616.8|8628.8|8616.8|8626.8|8614.8|2
1731664720000|2024-11-15 09:58:40|8630.3|8618.3|8636.2|8624.2|8636.2|8624.2|8630.2|8618.2|3
1731664730000|2024-11-15 09:58:50|8636.3|8624.3|8632.2|8620.2|8636.7|8624.7|8631.2|8619.2|9
1731664740000|2024-11-15 09:59:00|8635.2|8623.2|8634.7|8622.7|8635.2|8623.2|8634.7|8622.7|4
1731664750000|2024-11-15 09:59:10|8635.2|8623.2|8638.7|8626.7|8638.7|8626.7|8635.2|8623.2|4
1731664760000|2024-11-15 09:59:20|8638.2|8626.2|8638.2|8626.2|8638.2|8626.2|8638.2|8626.2|0
1731664790000|2024-11-15 09:59:50|8640.7|8628.7|8641.7|8629.7|8641.7|8629.7|8640.7|8628.7|6
1731664800000|2024-11-15 10:00:00|8638.2|8626.2|8632.2|8620.2|8638.2|8626.2|8632.2|8620.2|4
1731664810000|2024-11-15 10:00:10|8627.2|8615.2|8625.2|8613.2|8627.2|8615.2|8625.2|8613.2|2
1731664820000|2024-11-15 10:00:20|8625.7|8613.7|8631.7|8619.7|8631.7|8619.7|8625.7|8613.7|5
1731664830000|2024-11-15 10:00:30|8632.2|8620.2|8615.7|8609.7|8632.2|8621.7|8615.7|8608.7|13
1731664840000|2024-11-15 10:00:40|8615.2|8609.2|8629.2|8617.2|8629.2|8617.2|8615.2|8609.2|9
1731664850000|2024-11-15 10:00:50|8629.7|8617.7|8636.2|8624.2|8636.2|8624.2|8629.7|8617.7|13
1731664860000|2024-11-15 10:01:00|8635.7|8623.7|8638.8|8626.8|8638.8|8626.8|8635.7|8623.7|0
1731664880000|2024-11-15 10:01:20|||||||||1
1731664890000|2024-11-15 10:01:30|8639.3|8627.3|8648.2|8636.2|8648.2|8636.2|8639.3|8627.3|3
1731664900000|2024-11-15 10:01:40|8647.2|8635.2|8649.3|8637.3|8649.3|8637.3|8645.3|8633.3|9
1731664910000|2024-11-15 10:01:50|8651.2|8639.2|8646.8|8634.8|8651.3|8639.3|8646.3|8634.3|2
1731664920000|2024-11-15 10:02:00|8645.8|8633.8|8637.8|8625.8|8645.8|8633.8|8637.8|8625.8|4
1731664930000|2024-11-15 10:02:10|8637.3|8625.3|8649.8|8637.8|8650.8|8638.8|8637.3|8625.3|4
1731664950000|2024-11-15 10:02:30|8649.7|8637.7|8648.8|8636.8|8649.7|8637.7|8648.3|8636.3|0
1731664960000|2024-11-15 10:02:40|8649.8|8637.8|8652.3|8640.3|8652.3|8640.3|8649.8|8637.8|1
1731664970000|2024-11-15 10:02:50|8653.3|8641.3|8652.8|8640.8|8653.8|8641.8|8652.8|8640.8|2
1731664980000|2024-11-15 10:03:00|8652.7|8640.7|8651.8|8639.8|8652.8|8640.8|8650.3|8638.3|3
1731664990000|2024-11-15 10:03:10|8651.7|8639.7|8650.8|8638.8|8651.7|8639.7|8650.8|8638.8|0
1731665010000|2024-11-15 10:03:30|8650.7|8638.7|8650.8|8638.8|8650.8|8638.8|8644.8|8632.8|4
1731665020000|2024-11-15 10:03:40|8650.7|8638.7|8647.8|8635.8|8650.7|8638.7|8647.8|8635.8|0
1731665030000|2024-11-15 10:03:50|8648.7|8636.7|8650.8|8638.8|8650.8|8638.8|8648.7|8636.7|0
1731665040000|2024-11-15 10:04:00|8654.3|8642.3|8654.3|8642.3|8654.3|8642.3|8654.3|8642.3|1
1731665060000|2024-11-15 10:04:20|8656.8|8644.8|8657.8|8645.8|8660.3|8648.3|8656.8|8644.8|3
1731665070000|2024-11-15 10:04:30|8653.8|8641.8|8652.2|8640.2|8654.2|8642.2|8652.2|8640.2|4
1731665080000|2024-11-15 10:04:40|8651.2|8639.2|8650.7|8638.7|8651.2|8639.2|8650.7|8638.7|1
1731665090000|2024-11-15 10:04:50|8654.2|8642.2|8654.7|8642.7|8654.7|8642.7|8653.2|8641.2|1
1731665100000|2024-11-15 10:05:00|8654.8|8642.8|8657.2|8645.2|8657.2|8645.2|8654.8|8642.8|1
1731665110000|2024-11-15 10:05:10|8658.2|8646.2|8661.2|8649.2|8661.2|8650.7|8658.2|8646.2|0
1731665130000|2024-11-15 10:05:30|8649.2|8641.2|8647.7|8641.7|8652.2|8641.7|8647.7|8640.2|5
1731665140000|2024-11-15 10:05:40|8645.7|8633.7|8642.7|8630.7|8646.2|8634.2|8642.7|8630.7|4
1731665150000|2024-11-15 10:05:50|8634.7|8626.7|8632.7|8620.7|8634.7|8626.7|8632.7|8620.7|4
1731665160000|2024-11-15 10:06:00|8633.2|8621.2|8632.7|8620.7|8633.2|8621.2|8632.7|8620.7|1
1731665170000|2024-11-15 10:06:10|8631.2|8619.2|8630.7|8618.7|8631.2|8619.2|8630.7|8618.7|0
1731665180000|2024-11-15 10:06:20|8638.2|8626.2|8641.2|8629.2|8641.2|8629.2|8638.2|8626.2|10
1731665190000|2024-11-15 10:06:30|8641.3|8629.3|8629.7|8623.7|8643.2|8631.2|8629.7|8623.2|6
1731665200000|2024-11-15 10:06:40|8629.8|8621.8|8630.2|8618.2|8630.2|8621.8|8629.2|8618.2|1
1731665210000|2024-11-15 10:06:50|8623.7|8611.7|8626.2|8614.2|8626.2|8614.2|8623.7|8611.7|4
1731665220000|2024-11-15 10:07:00|8628.2|8616.2|8634.2|8622.2|8634.2|8622.2|8628.2|8616.2|2
1731665230000|2024-11-15 10:07:10|8632.2|8620.2|8632.2|8620.2|8632.2|8620.2|8631.2|8619.2|1
1731665240000|2024-11-15 10:07:20|8633.2|8621.2|8633.2|8621.2|8633.2|8621.2|8633.2|8621.2|0
1731665250000|2024-11-15 10:07:30|8633.7|8621.7|8633.7|8621.7|8633.7|8621.7|8633.7|8621.7|0
1731665260000|2024-11-15 10:07:40|8633.8|8621.8|8640.7|8628.7|8640.7|8628.7|8633.8|8621.8|0
1731665270000|2024-11-15 10:07:50|8639.7|8627.7|8639.2|8627.2|8639.7|8627.7|8639.2|8627.2|1
1731665280000|2024-11-15 10:08:00|8638.2|8626.2|8671.2|8659.2|8671.7|8659.7|8638.2|8626.2|6
1731665290000|2024-11-15 10:08:10|8672.2|8660.2|8673.7|8661.7|8673.7|8661.7|8670.7|8658.7|3
1731665300000|2024-11-15 10:08:20|8671.7|8659.7|8666.2|8654.2|8671.7|8659.7|8664.2|8652.2|4
1731665310000|2024-11-15 10:08:30|8666.7|8654.7|8666.7|8654.7|8666.7|8654.7|8666.7|8654.7|0
1731665320000|2024-11-15 10:08:40|8666.2|8654.2|8659.7|8647.7|8666.2|8654.2|8659.7|8647.7|0
1731665330000|2024-11-15 10:08:50|8658.2|8646.2|8658.7|8646.7|8658.7|8646.7|8658.2|8646.2|0
1731665350000|2024-11-15 10:09:10|8659.7|8647.7|8659.7|8647.7|8659.7|8647.7|8659.7|8647.7|0
1731665360000|2024-11-15 10:09:20|8658.7|8646.7|8659.7|8647.7|8659.7|8647.7|8658.7|8646.7|0
1731665380000|2024-11-15 10:09:40|8661.2|8649.2|8663.2|8651.2|8664.2|8652.2|8660.7|8648.7|0
1731665390000|2024-11-15 10:09:50|8664.2|8652.2|8662.2|8650.2|8664.2|8652.2|8661.7|8649.7|0
1731665400000|2024-11-15 10:10:00|8661.7|8649.7|8661.7|8649.7|8661.7|8649.7|8661.7|8649.7|0
1731665410000|2024-11-15 10:10:10|8661.2|8649.2|8661.2|8649.2|8661.2|8649.2|8660.7|8648.7|0
1731665420000|2024-11-15 10:10:20|8660.7|8648.7|8656.2|8644.2|8660.7|8648.7|8655.7|8643.7|2
1731665430000|2024-11-15 10:10:30|8655.2|8643.2|8655.2|8643.2|8655.2|8643.2|8655.2|8643.2|0
1731665440000|2024-11-15 10:10:40|8653.7|8645.7|8656.2|8644.2|8656.2|8645.7|8653.7|8644.2|1
1731665450000|2024-11-15 10:10:50|8658.2|8646.2|8656.2|8644.2|8658.2|8646.2|8656.2|8644.2|0
1731665470000|2024-11-15 10:11:10|8656.7|8644.7|8656.7|8644.7|8656.7|8644.7|8656.7|8644.7|0
1731665480000|2024-11-15 10:11:20|8654.7|8642.7|8656.2|8644.2|8656.2|8644.2|8654.7|8642.7|1
1731665490000|2024-11-15 10:11:30|8657.7|8645.7|8658.7|8646.7|8661.7|8649.7|8657.7|8645.7|1
1731665500000|2024-11-15 10:11:40|8660.2|8648.2|8660.2|8648.2|8660.2|8648.2|8659.7|8647.7|0
1731665510000|2024-11-15 10:11:50|8666.7|8654.7|8667.7|8655.7|8667.7|8655.7|8666.7|8654.7|2
1731665520000|2024-11-15 10:12:00|8665.7|8653.7|8665.7|8653.7|8665.7|8653.7|8665.7|8653.7|0
1731665530000|2024-11-15 10:12:10|8666.2|8654.2|8667.2|8655.2|8667.2|8655.2|8666.2|8654.2|1
1731665540000|2024-11-15 10:12:20|8665.2|8653.2|8666.2|8654.2|8666.2|8654.2|8665.2|8653.2|0
1731665560000|2024-11-15 10:12:40|8668.7|8656.7|8661.7|8649.7|8668.7|8656.7|8660.7|8648.7|4
1731665570000|2024-11-15 10:12:50|8660.2|8648.2|8660.2|8648.2|8660.2|8648.2|8660.2|8648.2|0
1731665580000|2024-11-15 10:13:00|8658.7|8646.7|8656.2|8644.2|8659.2|8647.2|8656.2|8644.2|2
1731665610000|2024-11-15 10:13:30|8655.2|8643.2|8655.2|8643.2|8655.2|8643.2|8655.2|8643.2|0
1731665620000|2024-11-15 10:13:40|8657.2|8645.2|8657.2|8645.2|8657.2|8645.2|8657.2|8645.2|0
1731665640000|2024-11-15 10:14:00|8654.7|8642.7|8653.7|8641.7|8654.7|8642.7|8653.7|8641.7|0
1731665650000|2024-11-15 10:14:10|8654.7|8646.7|8654.7|8642.7|8656.2|8646.7|8654.2|8642.2|0
1731665680000|2024-11-15 10:14:40|8654.2|8642.2|8656.7|8644.7|8659.7|8647.7|8652.7|8640.7|4
1731665700000|2024-11-15 10:15:00|8660.7|8648.7|8663.7|8651.7|8663.7|8651.7|8660.7|8648.7|2
1731665710000|2024-11-15 10:15:10|8661.2|8649.2|8657.7|8645.7|8663.7|8651.7|8657.7|8645.7|1
1731665720000|2024-11-15 10:15:20|8658.7|8646.7|8661.2|8649.2|8661.2|8649.2|8658.7|8646.7|0
1731665730000|2024-11-15 10:15:30|8662.7|8650.7|8669.7|8657.7|8669.7|8657.7|8662.7|8650.7|1
1731665740000|2024-11-15 10:15:40|8670.7|8658.7|8670.2|8658.2|8671.2|8659.2|8669.7|8657.7|1
1731665750000|2024-11-15 10:15:50|8671.7|8659.7|8689.7|8677.7|8689.7|8677.7|8671.2|8659.2|3
1731665760000|2024-11-15 10:16:00|8689.2|8677.2|8693.7|8681.7|8693.7|8681.7|8689.2|8677.2|2
1731665780000|2024-11-15 10:16:20|8692.7|8684.7|8700.7|8688.7|8700.7|8688.7|8692.7|8681.2|6
1731665790000|2024-11-15 10:16:30|8701.2|8689.2|8712.7|8700.7|8712.7|8701.2|8700.7|8688.7|4
1731665800000|2024-11-15 10:16:40|8713.2|8701.2|8716.7|8704.7|8716.7|8704.7|8710.2|8698.2|3
1731665810000|2024-11-15 10:16:50|8717.2|8709.2|8717.7|8705.7|8721.7|8709.7|8715.2|8703.2|3
1731665820000|2024-11-15 10:17:00|8719.2|8707.2|8719.7|8707.7|8719.7|8707.7|8719.2|8707.2|1
1731665830000|2024-11-15 10:17:10|8718.7|8706.7|8718.7|8706.7|8718.7|8706.7|8718.7|8706.7|1
1731665840000|2024-11-15 10:17:20|8717.7|8711.7|8717.7|8709.7|8718.7|8711.7|8717.7|8706.7|1
1731665850000|2024-11-15 10:17:30|8724.7|8712.7|8727.7|8715.7|8727.7|8715.7|8724.2|8712.2|5
1731665860000|2024-11-15 10:17:40|8727.2|8715.2|8727.7|8715.7|8727.7|8715.7|8726.7|8714.7|0
1731665870000|2024-11-15 10:17:50|8728.2|8716.2|8728.2|8716.2|8728.2|8716.2|8728.2|8716.2|0
1731665880000|2024-11-15 10:18:00|8728.7|8716.7|8728.7|8716.7|8729.7|8717.7|8728.7|8716.7|0
1731665890000|2024-11-15 10:18:10|8723.7|8711.7|8723.2|8711.2|8723.7|8711.7|8723.2|8711.2|11
1731665910000|2024-11-15 10:18:30|8722.7|8710.7|8720.2|8708.2|8722.7|8710.7|8713.7|8701.7|1
1731665920000|2024-11-15 10:18:40|8719.7|8711.7|8719.7|8707.7|8722.7|8713.7|8719.2|8707.2|1
1731665930000|2024-11-15 10:18:50|8723.7|8711.7|8716.7|8704.7|8723.7|8711.7|8715.7|8703.7|1
1731665940000|2024-11-15 10:19:00|8712.7|8700.7|8710.2|8698.2|8712.7|8700.7|8710.2|8698.2|1
1731665950000|2024-11-15 10:19:10|8709.2|8697.2|8714.2|8702.2|8714.2|8702.2|8709.2|8697.2|3
1731665960000|2024-11-15 10:19:20|8711.7|8699.7|8712.7|8700.7|8712.7|8700.7|8711.7|8699.7|0
1731665970000|2024-11-15 10:19:30|8712.2|8704.2|8712.2|8704.2|8712.2|8704.2|8712.2|8704.2|0
1731665980000|2024-11-15 10:19:40|8718.2|8706.2|8719.2|8707.2|8719.2|8707.2|8718.2|8706.2|1
1731665990000|2024-11-15 10:19:50|8721.7|8709.7|8721.2|8709.2|8721.7|8709.7|8721.2|8709.2|0
1731666000000|2024-11-15 10:20:00|8720.2|8708.2|8716.2|8708.2|8720.2|8708.2|8716.2|8707.2|1
1731666020000|2024-11-15 10:20:20|8714.7|8708.7|8714.7|8708.7|8714.7|8708.7|8714.7|8708.7|0
1731666030000|2024-11-15 10:20:30|8722.2|8710.2|8723.2|8711.2|8723.2|8711.2|8722.2|8710.2|1
1731666040000|2024-11-15 10:20:40|8722.2|8714.2|8727.2|8715.2|8728.2|8716.2|8722.2|8714.2|3
1731666050000|2024-11-15 10:20:50|8719.2|8707.2|8717.7|8709.7|8719.2|8709.7|8717.7|8707.2|2
1731666060000|2024-11-15 10:21:00|8721.2|8709.2|8720.2|8708.2|8721.2|8709.2|8720.2|8708.2|1
1731666070000|2024-11-15 10:21:10|8715.7|8703.7|8713.2|8701.2|8715.7|8703.7|8713.2|8701.2|3
1731666080000|2024-11-15 10:21:20|8714.7|8702.7|8714.7|8702.7|8714.7|8702.7|8714.7|8702.7|0
1731666100000|2024-11-15 10:21:40|||||||||1
1731666110000|2024-11-15 10:21:50|8716.7|8704.7|8718.7|8706.7|8718.7|8706.7|8716.7|8704.7|1
1731666130000|2024-11-15 10:22:10|8721.2|8709.2|8724.2|8712.2|8724.2|8712.2|8721.2|8709.2|1
1731666150000|2024-11-15 10:22:30|8726.2|8714.2|8727.2|8715.2|8727.2|8715.2|8726.2|8714.2|0
1731666160000|2024-11-15 10:22:40|8725.7|8713.7|8728.7|8722.7|8728.7|8722.7|8725.7|8713.7|1
1731666170000|2024-11-15 10:22:50|8729.7|8723.7|8724.7|8712.7|8729.7|8723.7|8724.2|8712.2|4
1731666180000|2024-11-15 10:23:00|8736.2|8724.2|8736.2|8724.2|8736.2|8724.2|8736.2|8724.2|2
1731666190000|2024-11-15 10:23:10|8734.7|8722.7|8737.7|8725.7|8738.2|8726.2|8734.7|8722.7|2
1731666200000|2024-11-15 10:23:20|8738.7|8726.7|8734.7|8722.7|8738.7|8726.7|8732.7|8720.7|3
1731666220000|2024-11-15 10:23:40|8737.2|8725.2|8741.2|8729.2|8741.2|8729.2|8737.2|8725.2|1
1731666230000|2024-11-15 10:23:50|8742.2|8730.2|8742.2|8730.2|8742.2|8730.2|8742.2|8730.2|0
1731666240000|2024-11-15 10:24:00|8746.2|8734.2|8741.7|8733.7|8746.7|8734.7|8741.7|8732.7|4
1731666250000|2024-11-15 10:24:10|8748.7|8736.7|8746.2|8734.2|8748.7|8736.7|8746.2|8734.2|4
1731666280000|2024-11-15 10:24:40|8750.2|8738.2|8759.7|8747.7|8760.7|8748.7|8750.2|8738.2|17
1731666290000|2024-11-15 10:24:50|8761.7|8749.7|8761.7|8749.7|8761.7|8749.7|8761.7|8749.7|3
1731666300000|2024-11-15 10:25:00|8763.7|8751.7|8755.7|8743.7|8764.7|8752.7|8755.7|8743.7|3
1731666310000|2024-11-15 10:25:10|8754.7|8742.7|8748.2|8736.2|8761.7|8749.7|8747.7|8735.7|4
1731666320000|2024-11-15 10:25:20|8748.7|8736.7|8749.7|8737.7|8749.7|8737.7|8748.7|8736.7|1
1731666330000|2024-11-15 10:25:30|8748.2|8736.2|8749.7|8737.7|8749.7|8737.7|8748.2|8736.2|1
1731666340000|2024-11-15 10:25:40|8751.7|8739.7|8751.7|8739.7|8751.7|8739.7|8751.7|8739.7|0
1731666350000|2024-11-15 10:25:50|8753.7|8741.7|8755.2|8743.2|8755.2|8743.2|8753.7|8741.7|0
1731666360000|2024-11-15 10:26:00|8755.7|8743.7|8755.7|8743.7|8755.7|8743.7|8755.7|8743.7|0
1731666370000|2024-11-15 10:26:10|8758.2|8746.2|8758.2|8746.2|8758.2|8746.2|8758.2|8746.2|0
1731666380000|2024-11-15 10:26:20|8759.7|8747.7|8759.7|8747.7|8759.7|8747.7|8759.7|8747.7|0
1731666390000|2024-11-15 10:26:30|8761.7|8749.7|8755.7|8743.7|8766.7|8754.7|8755.7|8743.7|3
1731666400000|2024-11-15 10:26:40|8755.2|8743.2|8755.7|8743.7|8755.7|8743.7|8749.7|8742.7|1
1731666410000|2024-11-15 10:26:50|8756.7|8744.7|8755.7|8743.7|8756.7|8744.7|8755.7|8743.7|1
1731666430000|2024-11-15 10:27:10|8752.2|8740.2|8750.7|8738.7|8752.7|8740.7|8750.7|8738.7|6
1731666440000|2024-11-15 10:27:20|8753.7|8741.7|8749.2|8743.2|8754.2|8743.2|8749.2|8737.2|7
1731666450000|2024-11-15 10:27:30|8749.3|8743.3|8758.7|8746.7|8758.7|8747.2|8749.3|8743.3|3
1731666470000|2024-11-15 10:27:50|8757.7|8749.7|8760.7|8754.7|8760.7|8754.7|8757.7|8749.7|2
1731666480000|2024-11-15 10:28:00|8785.2|8773.2|8776.7|8770.7|8786.2|8774.2|8776.7|8766.2|7
1731666490000|2024-11-15 10:28:10|8777.2|8771.2|8785.2|8773.2|8785.2|8775.7|8777.2|8771.2|5
1731666500000|2024-11-15 10:28:20|8784.2|8772.2|8781.7|8769.7|8784.2|8772.2|8779.7|8767.7|1
1731666510000|2024-11-15 10:28:30|8782.2|8770.2|8777.2|8765.2|8782.2|8770.2|8775.7|8765.2|1
1731666520000|2024-11-15 10:28:40|8774.7|8766.7|8776.2|8764.2|8776.2|8766.7|8774.7|8764.2|0
1731666530000|2024-11-15 10:28:50|8774.7|8766.7|8777.7|8765.7|8777.7|8766.7|8774.7|8764.2|0
1731666540000|2024-11-15 10:29:00|8777.2|8765.2|8777.7|8765.7|8777.7|8766.7|8774.7|8764.2|0
1731666550000|2024-11-15 10:29:10|8777.2|8765.2|8768.7|8760.7|8777.7|8765.7|8768.7|8760.7|3
1731666560000|2024-11-15 10:29:20|8773.2|8761.2|8769.2|8761.2|8773.2|8762.7|8768.7|8761.2|1
1731666570000|2024-11-15 10:29:30|8767.7|8761.7|8763.7|8751.7|8767.7|8761.7|8763.7|8751.7|4
1731666590000|2024-11-15 10:29:50|8742.7|8730.7|8740.7|8732.7|8743.7|8732.7|8740.7|8730.7|2
1731666600000|2024-11-15 10:30:00|8733.7|8725.7|8739.2|8727.2|8739.7|8727.7|8733.2|8725.7|11
1731666610000|2024-11-15 10:30:10|8737.7|8725.7|8731.7|8725.7|8737.7|8725.7|8731.7|8724.7|0
1731666620000|2024-11-15 10:30:20|8726.2|8714.2|8727.2|8715.2|8727.2|8715.2|8726.2|8714.2|4
1731666630000|2024-11-15 10:30:30|8734.7|8722.7|8737.7|8725.7|8737.7|8725.7|8734.7|8722.7|6
1731666640000|2024-11-15 10:30:40|8732.7|8720.7|8735.2|8723.2|8735.2|8723.2|8732.7|8720.7|0
1731666650000|2024-11-15 10:30:50|8733.7|8721.7|8732.7|8724.7|8735.2|8724.7|8732.7|8721.7|1
1731666660000|2024-11-15 10:31:00|8740.7|8728.7|8740.7|8728.7|8740.7|8728.7|8740.7|8728.7|2
1731666670000|2024-11-15 10:31:10|8739.7|8727.7|8726.2|8714.2|8739.7|8727.7|8726.2|8714.2|7
1731666680000|2024-11-15 10:31:20|8723.2|8711.2|8723.2|8711.2|8723.2|8711.2|8723.2|8711.2|4
1731666690000|2024-11-15 10:31:30|8722.7|8710.7|8714.7|8702.7|8722.7|8710.7|8712.2|8700.2|1
1731666700000|2024-11-15 10:31:40|8718.7|8706.7|8724.7|8716.7|8726.2|8716.7|8718.7|8706.7|3
1731666710000|2024-11-15 10:31:50|8733.2|8721.2|8735.2|8723.2|8735.2|8723.2|8733.2|8721.2|2
1731666730000|2024-11-15 10:32:10|8737.7|8725.7|8739.7|8727.7|8739.7|8727.7|8737.7|8725.7|0
1731666740000|2024-11-15 10:32:20|8732.7|8726.7|8732.2|8726.2|8732.7|8726.7|8731.7|8725.7|4
1731666750000|2024-11-15 10:32:30|8733.2|8721.2|8735.7|8723.7|8736.2|8724.2|8731.7|8719.7|5
1731666760000|2024-11-15 10:32:40|8733.2|8721.2|8730.2|8718.2|8733.2|8721.2|8729.7|8717.7|0
1731666770000|2024-11-15 10:32:50|8725.2|8713.2|8725.2|8713.2|8725.2|8713.2|8724.7|8712.7|3
1731666790000|2024-11-15 10:33:10|8724.2|8712.2|8724.7|8712.7|8724.7|8712.7|8724.2|8712.2|3
1731666800000|2024-11-15 10:33:20|8720.2|8712.2|8720.2|8708.2|8725.7|8713.7|8720.2|8708.2|0
1731666810000|2024-11-15 10:33:30|8720.7|8708.7|8727.7|8715.7|8727.7|8715.7|8720.7|8708.7|3
1731666820000|2024-11-15 10:33:40|8728.2|8716.2|8728.7|8716.7|8730.2|8718.2|8727.2|8715.2|1
1731666830000|2024-11-15 10:33:50|8727.2|8715.2|8727.2|8715.2|8727.2|8715.2|8727.2|8715.2|1
1731666840000|2024-11-15 10:34:00|8727.7|8715.7|8726.7|8714.7|8727.7|8715.7|8726.2|8714.2|0
1731666850000|2024-11-15 10:34:10|8727.7|8715.7|8727.7|8715.7|8727.7|8715.7|8727.7|8715.7|3
1731666860000|2024-11-15 10:34:20|8726.7|8714.7|8721.2|8709.2|8726.7|8714.7|8721.2|8709.2|4
1731666880000|2024-11-15 10:34:40|8718.7|8706.7|8710.7|8698.7|8718.7|8706.7|8710.7|8698.7|2
1731666890000|2024-11-15 10:34:50|8712.7|8700.7|8712.2|8700.2|8712.7|8700.7|8712.2|8700.2|1
1731666900000|2024-11-15 10:35:00|8708.2|8696.2|8706.7|8694.7|8708.2|8696.2|8706.7|8694.7|5
1731666910000|2024-11-15 10:35:10|8701.7|8695.7|8703.2|8691.2|8703.2|8695.7|8701.7|8690.7|2
1731666920000|2024-11-15 10:35:20|8702.7|8690.7|8703.2|8691.2|8703.2|8691.2|8702.7|8690.7|1
1731666930000|2024-11-15 10:35:30|8698.7|8690.7|8685.2|8673.2|8699.2|8690.7|8685.2|8673.2|5
1731666940000|2024-11-15 10:35:40|8686.7|8674.7|8685.2|8673.2|8686.7|8674.7|8684.7|8672.7|0
1731666950000|2024-11-15 10:35:50|8686.2|8674.2|8686.2|8674.2|8686.2|8676.7|8684.7|8673.2|0
1731666960000|2024-11-15 10:36:00|8681.7|8669.7|8678.7|8670.7|8681.7|8670.7|8678.7|8668.2|2
1731666970000|2024-11-15 10:36:10|8683.2|8671.2|8683.2|8675.2|8684.2|8676.7|8682.7|8671.2|3
1731666980000|2024-11-15 10:36:20|8684.2|8672.2|8676.7|8670.7|8684.2|8674.7|8676.7|8670.7|7
1731666990000|2024-11-15 10:36:30|8671.7|8659.7|8663.7|8655.7|8671.7|8659.7|8663.7|8651.7|15
1731667000000|2024-11-15 10:36:40|8664.2|8656.2|8664.2|8656.2|8664.2|8656.2|8664.2|8656.2|0
1731667020000|2024-11-15 10:37:00|8663.7|8655.7|8659.7|8651.7|8663.7|8657.2|8658.2|8646.2|7
1731667030000|2024-11-15 10:37:10|8660.7|8648.7|8661.2|8649.2|8661.2|8649.2|8658.2|8646.2|3
1731667040000|2024-11-15 10:37:20|8660.2|8652.2|8659.7|8651.7|8660.2|8652.2|8659.7|8651.7|1
1731667050000|2024-11-15 10:37:30|8660.7|8648.7|8660.7|8648.7|8660.7|8648.7|8660.7|8648.7|1
1731667060000|2024-11-15 10:37:40|8658.2|8646.2|8659.7|8647.7|8659.7|8647.7|8658.2|8646.2|3
1731667070000|2024-11-15 10:37:50|8658.7|8650.7|8662.7|8650.7|8662.7|8650.7|8658.7|8649.2|4
1731667080000|2024-11-15 10:38:00|8662.2|8650.2|8658.7|8646.7|8662.2|8650.2|8658.7|8646.7|19
1731667100000|2024-11-15 10:38:20|8657.7|8649.7|8663.2|8651.2|8667.7|8659.2|8657.7|8649.7|6
1731667110000|2024-11-15 10:38:30|8662.2|8650.2|8671.2|8659.2|8671.7|8659.7|8662.2|8650.2|0
1731667120000|2024-11-15 10:38:40|8672.7|8660.7|8677.7|8665.7|8677.7|8665.7|8672.7|8660.7|0
1731667130000|2024-11-15 10:38:50|8679.2|8667.2|8679.2|8667.2|8679.2|8667.2|8679.2|8667.2|0
1731667140000|2024-11-15 10:39:00|8683.7|8675.7|8679.2|8667.2|8684.2|8675.7|8679.2|8667.2|4
1731667150000|2024-11-15 10:39:10|8676.7|8668.7|8681.2|8669.2|8681.2|8669.2|8673.7|8667.2|2
1731667160000|2024-11-15 10:39:20|8680.7|8668.7|8679.7|8667.7|8680.7|8668.7|8679.7|8667.7|2
1731667170000|2024-11-15 10:39:30|8679.2|8667.2|8679.2|8667.2|8679.2|8667.2|8679.2|8667.2|0
1731667180000|2024-11-15 10:39:40|8678.7|8666.7|8671.2|8663.2|8678.7|8666.7|8670.7|8661.2|0
1731667190000|2024-11-15 10:39:50|8668.7|8662.7|8670.2|8658.2|8670.2|8662.7|8667.7|8658.2|3
1731667200000|2024-11-15 10:40:00|8667.7|8659.7|8664.2|8652.2|8667.7|8659.7|8664.2|8652.2|12
1731667210000|2024-11-15 10:40:10|8665.2|8653.2|8668.7|8660.7|8670.2|8660.7|8665.2|8653.2|2
1731667220000|2024-11-15 10:40:20|8670.2|8658.2|8651.2|8639.2|8670.2|8658.2|8650.7|8638.7|5
1731667230000|2024-11-15 10:40:30|8650.7|8638.7|8657.7|8645.7|8657.7|8645.7|8649.7|8637.7|2
1731667240000|2024-11-15 10:40:40|8662.2|8650.2|8657.7|8645.7|8663.2|8651.2|8657.7|8645.7|2
1731667250000|2024-11-15 10:40:50|8659.7|8647.7|8661.7|8649.7|8661.7|8649.7|8659.7|8647.7|0
1731667260000|2024-11-15 10:41:00|8658.8|8646.8|8656.7|8644.7|8658.8|8646.8|8656.7|8644.7|2
1731667270000|2024-11-15 10:41:10|8658.2|8646.2|8660.2|8648.2|8661.2|8649.2|8657.7|8645.7|0
1731667280000|2024-11-15 10:41:20|8661.2|8649.2|8661.2|8649.2|8661.2|8649.2|8661.2|8649.2|0
1731667290000|2024-11-15 10:41:30|8661.3|8649.3|8662.7|8650.7|8664.2|8652.2|8661.3|8649.3|1
1731667300000|2024-11-15 10:41:40|8657.3|8645.3|8656.2|8644.2|8657.7|8645.7|8656.2|8644.2|0
1731667310000|2024-11-15 10:41:50|8654.2|8642.2|8651.7|8639.7|8654.2|8642.2|8651.7|8639.7|2
1731667330000|2024-11-15 10:42:10|8652.2|8640.2|8651.7|8639.7|8652.2|8640.2|8651.2|8639.2|0
1731667340000|2024-11-15 10:42:20|8660.2|8648.2|8661.2|8653.2|8661.7|8653.2|8657.7|8648.2|3
1731667350000|2024-11-15 10:42:30|8661.7|8649.7|8660.7|8648.7|8662.2|8650.2|8660.7|8648.7|1
1731667400000|2024-11-15 10:43:20|8660.2|8648.2|8660.2|8648.2|8660.2|8648.2|8660.2|8648.2|0
1731667420000|2024-11-15 10:43:40|8656.2|8639.7|8651.2|8639.2|8656.2|8639.7|8649.2|8637.2|5
1731667430000|2024-11-15 10:43:50|8654.7|8642.7|8654.7|8642.7|8654.7|8642.7|8654.7|8642.7|1
1731667450000|2024-11-15 10:44:10|8652.2|8640.2|8652.2|8640.2|8654.2|8642.2|8652.2|8640.2|1
1731667460000|2024-11-15 10:44:20|8649.2|8637.2|8658.7|8646.7|8658.7|8646.7|8649.2|8637.2|2
1731667470000|2024-11-15 10:44:30|8664.2|8652.2|8662.2|8650.2|8664.2|8652.2|8661.2|8649.2|6
1731667480000|2024-11-15 10:44:40|8660.7|8648.7|8660.2|8648.2|8660.7|8648.7|8660.2|8648.2|0
1731667490000|2024-11-15 10:44:50|8658.7|8646.7|8659.7|8647.7|8659.7|8647.7|8658.7|8646.7|1
1731667500000|2024-11-15 10:45:00|8659.2|8647.2|8659.2|8647.2|8659.7|8647.7|8659.2|8647.2|0
1731667510000|2024-11-15 10:45:10|8658.2|8646.2|8658.2|8646.2|8658.2|8646.2|8658.2|8646.2|0
1731667520000|2024-11-15 10:45:20|8657.2|8645.2|8664.2|8652.2|8666.2|8654.2|8657.2|8645.2|3
1731667530000|2024-11-15 10:45:30|8668.2|8656.2|8668.7|8656.7|8669.7|8657.7|8668.2|8656.2|4
1731667540000|2024-11-15 10:45:40|8667.2|8655.2|8666.7|8654.7|8667.2|8655.2|8666.7|8654.7|0
1731667550000|2024-11-15 10:45:50|8667.2|8655.2|8665.2|8653.2|8667.2|8655.2|8665.2|8653.2|0
1731667560000|2024-11-15 10:46:00|8661.7|8649.7|8661.2|8649.2|8661.7|8649.7|8661.2|8649.2|8
1731667570000|2024-11-15 10:46:10|8662.2|8650.2|8659.2|8647.2|8662.2|8650.2|8659.2|8647.2|0
1731667580000|2024-11-15 10:46:20|8660.2|8648.2|8661.7|8649.7|8662.2|8650.2|8659.2|8647.2|0
1731667590000|2024-11-15 10:46:30|8659.7|8647.7|8663.7|8651.7|8664.7|8652.7|8659.7|8647.7|0
1731667600000|2024-11-15 10:46:40|8666.2|8654.2|8659.7|8647.7|8666.2|8654.2|8658.2|8646.2|4
1731667610000|2024-11-15 10:46:50|8660.7|8648.7|8655.2|8643.2|8660.7|8648.7|8653.7|8641.7|43
1731667620000|2024-11-15 10:47:00|8653.2|8641.2|8652.7|8646.7|8654.2|8646.7|8652.2|8640.2|19
1731667630000|2024-11-15 10:47:10|8653.2|8645.2|8663.7|8651.7|8665.7|8653.7|8653.2|8645.2|5
1731667640000|2024-11-15 10:47:20|8662.2|8650.2|8660.7|8648.7|8662.2|8650.2|8653.2|8645.2|4
1731667650000|2024-11-15 10:47:30|8657.2|8645.2|8664.7|8652.7|8664.7|8652.7|8657.2|8645.2|1
1731667660000|2024-11-15 10:47:40|8664.2|8652.2|8664.7|8652.7|8665.2|8653.2|8664.2|8652.2|4
1731667670000|2024-11-15 10:47:50|8666.2|8654.2|8668.7|8656.7|8668.7|8656.7|8664.7|8652.7|2
1731667680000|2024-11-15 10:48:00|8672.2|8660.2|8675.2|8663.2|8675.7|8663.7|8672.2|8660.2|5
1731667690000|2024-11-15 10:48:10|8674.2|8662.2|8670.7|8658.7|8674.2|8662.2|8670.7|8658.7|4
1731667700000|2024-11-15 10:48:20|8668.7|8656.7|8668.7|8656.7|8668.7|8656.7|8666.7|8654.7|0
1731667710000|2024-11-15 10:48:30|8668.2|8660.2|8667.7|8655.7|8668.2|8661.7|8667.7|8655.7|1
1731667720000|2024-11-15 10:48:40|8668.2|8661.7|8666.2|8654.2|8668.2|8661.7|8665.7|8653.7|2
1731667730000|2024-11-15 10:48:50|8666.7|8654.7|8669.7|8657.7|8672.2|8660.2|8666.2|8654.2|1
1731667740000|2024-11-15 10:49:00|8668.2|8656.2|8670.2|8658.2|8670.2|8660.7|8668.2|8656.2|1
1731667750000|2024-11-15 10:49:10|8672.2|8660.2|8673.2|8665.2|8673.2|8665.2|8672.2|8660.2|0
1731667760000|2024-11-15 10:49:20|8674.7|8662.7|8671.7|8659.7|8674.7|8662.7|8671.2|8659.2|1
1731667770000|2024-11-15 10:49:30|8672.7|8660.7|8673.2|8661.2|8673.7|8661.7|8672.7|8660.7|0
1731667780000|2024-11-15 10:49:40|8672.7|8660.7|8672.2|8660.2|8672.7|8660.7|8671.2|8659.2|0
1731667790000|2024-11-15 10:49:50|8669.7|8657.7|8670.7|8658.7|8671.7|8659.7|8669.7|8657.7|0
1731667800000|2024-11-15 10:50:00|8671.2|8659.2|8675.7|8663.7|8675.7|8663.7|8670.2|8658.2|3
1731667810000|2024-11-15 10:50:10|8677.2|8665.2|8677.2|8665.2|8677.2|8665.2|8677.2|8665.2|0
1731667820000|2024-11-15 10:50:20|8682.7|8670.7|8679.7|8667.7|8682.7|8670.7|8678.2|8666.2|3
1731667830000|2024-11-15 10:50:30|8679.2|8667.2|8679.7|8667.7|8679.7|8667.7|8678.2|8666.2|0
1731667840000|2024-11-15 10:50:40|8678.7|8670.7|8680.2|8668.2|8680.2|8671.2|8678.7|8668.2|0
1731667850000|2024-11-15 10:50:50|8680.7|8668.7|8685.2|8673.2|8685.2|8673.2|8680.7|8668.7|3
1731667860000|2024-11-15 10:51:00|8686.2|8674.2|8691.7|8679.7|8691.7|8679.7|8685.2|8673.2|3
1731667880000|2024-11-15 10:51:20|8693.2|8681.2|8695.2|8683.2|8695.2|8683.2|8693.2|8681.2|1
1731667890000|2024-11-15 10:51:30|8696.7|8684.7|8696.7|8684.7|8696.7|8684.7|8696.7|8684.7|1
1731667910000|2024-11-15 10:51:50|8698.2|8686.2|8694.2|8682.2|8698.2|8686.2|8694.2|8682.2|2
1731667920000|2024-11-15 10:52:00|8695.7|8683.7|8691.7|8683.7|8695.7|8685.7|8691.2|8679.2|107
1731667930000|2024-11-15 10:52:10||8685.7||8685.7||8685.7||8685.7|4
1731667940000|2024-11-15 10:52:20|8692.2|8684.2|8692.7|8680.7|8692.7|8684.2|8692.2|8680.7|0
1731667960000|2024-11-15 10:52:40|8691.7|8683.7|8691.7|8683.7|8691.7|8683.7|8691.7|8683.7|0
1731667970000|2024-11-15 10:52:50|8692.2|8685.7|8692.2|8684.2|8692.2|8685.7|8692.2|8684.2|0
1731667980000|2024-11-15 10:53:00|8693.2|8681.2|8690.2|8678.2|8693.2|8681.2|8689.2|8678.2|1
1731667990000|2024-11-15 10:53:10|8689.7|8677.7|8686.2|8674.2|8689.7|8677.7|8686.2|8674.2|1
1731668000000|2024-11-15 10:53:20|8682.7|8670.7|8669.7|8661.7|8682.7|8670.7|8669.7|8660.2|7
1731668010000|2024-11-15 10:53:30|8666.2|8654.2|8665.2|8653.2|8666.2|8654.2|8664.7|8652.7|1
1731668020000|2024-11-15 10:53:40|8666.7|8654.7|8669.7|8657.7|8671.7|8659.7|8666.7|8654.7|2
1731668030000|2024-11-15 10:53:50|8668.2|8656.2|8672.7|8660.7|8672.7|8660.7|8666.7|8656.2|1
1731668040000|2024-11-15 10:54:00|8672.2|8660.2|8669.7|8661.7|8672.2|8661.7|8669.7|8660.2|0
1731668050000|2024-11-15 10:54:10|8666.7|8654.7|8652.2|8640.2|8667.2|8655.2|8652.2|8640.2|3
1731668070000|2024-11-15 10:54:30|8649.7|8637.7|8645.2|8633.2|8649.7|8637.7|8644.7|8632.7|2
1731668080000|2024-11-15 10:54:40|8641.2|8629.2|8641.2|8629.2|8641.2|8629.2|8640.2|8628.2|0
1731668090000|2024-11-15 10:54:50|8640.7|8628.7|8631.2|8619.2|8640.7|8628.7|8626.8|8614.8|4
1731668100000|2024-11-15 10:55:00|8630.7|8618.7|8639.2|8627.2|8640.7|8628.7|8630.7|8618.7|20
1731668110000|2024-11-15 10:55:10|8639.7|8627.7|8636.2|8624.2|8640.7|8628.7|8632.7|8620.7|2
1731668120000|2024-11-15 10:55:20|8635.7|8623.7|8637.2|8625.2|8637.2|8625.2|8635.7|8623.7|1
1731668130000|2024-11-15 10:55:30|8637.7|8625.7|8642.2|8630.2|8643.2|8631.2|8637.7|8625.7|1
1731668140000|2024-11-15 10:55:40|8640.2|8628.2|8638.7|8626.7|8640.2|8628.2|8638.7|8626.7|1
1731668150000|2024-11-15 10:55:50|8639.2|8627.2|8638.7|8626.7|8639.2|8627.2|8638.2|8626.2|4
1731668170000|2024-11-15 10:56:10|8639.7|8627.7|8638.7|8630.7|8639.7|8630.7|8638.7|8627.7|3
1731668190000|2024-11-15 10:56:30|8634.2|8622.2|8626.2|8614.2|8634.2|8622.2|8626.2|8614.2|2
1731668200000|2024-11-15 10:56:40|8625.7|8613.7|8574.7|8562.7|8625.7|8613.7|8572.2|8560.2|25
1731668210000|2024-11-15 10:56:50|8575.7|8563.7|8574.7|8562.7|8575.7|8563.7|8574.7|8562.7|1
1731668220000|2024-11-15 10:57:00|8574.2|8562.2|8575.2|8563.2|8575.2|8563.2|8574.2|8562.2|0
1731668230000|2024-11-15 10:57:10|8574.2|8562.2|8572.7|8560.7|8575.2|8563.2|8572.7|8560.7|5
1731668240000|2024-11-15 10:57:20|8573.7|8561.7|8573.2|8561.2|8574.7|8562.7|8571.7|8559.7|7
1731668250000|2024-11-15 10:57:30|8574.7|8562.7|8574.7|8562.7|8575.2|8565.7|8573.7|8562.7|2
1731668260000|2024-11-15 10:57:40|8581.7|8569.7|8583.7|8571.7|8583.7|8571.7|8581.7|8569.7|1
1731668270000|2024-11-15 10:57:50|8584.7|8572.7|8584.7|8572.7|8584.7|8572.7|8584.7|8572.7|0
1731668280000|2024-11-15 10:58:00|8585.2|8573.2|8591.7|8579.7|8592.2|8580.2|8584.2|8572.2|2
1731668290000|2024-11-15 10:58:10|8592.2|8580.2|8602.7|8590.7|8602.7|8590.7|8588.7|8580.2|4
1731668300000|2024-11-15 10:58:20|8603.7|8591.7|8597.2|8585.2|8604.7|8592.7|8596.7|8584.7|5
1731668310000|2024-11-15 10:58:30|8596.2|8584.2|8594.2|8582.2|8596.2|8584.2|8594.2|8582.2|1
1731668320000|2024-11-15 10:58:40|8590.2|8578.2|8590.2|8578.2|8590.2|8578.2|8583.2|8571.2|4
1731668330000|2024-11-15 10:58:50|8592.7|8580.7|8592.7|8580.7|8592.7|8580.7|8592.7|8580.7|0
1731668350000|2024-11-15 10:59:10|8594.2|8582.2|8594.2|8582.2|8594.2|8582.2|8593.7|8581.7|0
1731668370000|2024-11-15 10:59:30|8591.7|8579.7|8591.7|8579.7|8591.7|8579.7|8591.7|8579.7|0
1731668380000|2024-11-15 10:59:40|8588.2|8580.2|8598.7|8586.7|8598.7|8586.7|8588.2|8580.2|5
1731668390000|2024-11-15 10:59:50|8597.2|8585.2|8597.2|8585.2|8597.2|8585.2|8597.2|8585.2|0
1731668400000|2024-11-15 11:00:00|8598.2|8586.2|8580.7|8568.7|8599.2|8587.2|8580.7|8568.7|1
1731668410000|2024-11-15 11:00:10|8579.7|8567.7|8571.2|8559.2|8579.7|8567.7|8569.7|8557.7|3
1731668420000|2024-11-15 11:00:20|8570.7|8558.7|8576.2|8564.2|8576.2|8564.2|8569.2|8557.2|4
1731668430000|2024-11-15 11:00:30|8577.2|8565.2|8567.7|8559.7|8577.2|8565.2|8567.7|8557.2|2
1731668440000|2024-11-15 11:00:40|8567.2|8555.2|8568.2|8556.2|8572.7|8560.7|8565.7|8553.7|0
1731668450000|2024-11-15 11:00:50|8567.7|8555.7|8573.7|8561.7|8573.7|8561.7|8567.7|8555.7|1
1731668460000|2024-11-15 11:01:00|8573.2|8561.2|8570.7|8558.7|8576.2|8564.2|8570.7|8558.7|3
1731668470000|2024-11-15 11:01:10|8567.2|8555.2|8570.7|8564.7|8571.7|8564.7|8567.2|8555.2|1
1731668480000|2024-11-15 11:01:20|8574.2|8568.2|8584.7|8572.7|8585.2|8573.2|8572.7|8562.2|4
1731668490000|2024-11-15 11:01:30|8586.7|8574.7|8594.7|8582.7|8596.2|8584.2|8586.7|8574.7|0
1731668500000|2024-11-15 11:01:40|8596.2|8584.2|8589.2|8577.2|8601.2|8589.2|8589.2|8577.2|5
1731668510000|2024-11-15 11:01:50|8595.2|8583.2|8594.7|8582.7|8595.7|8583.7|8593.2|8581.2|3
1731668520000|2024-11-15 11:02:00|8597.2|8585.2|8595.2|8583.2|8597.2|8585.2|8584.7|8572.7|7
1731668530000|2024-11-15 11:02:10|8591.2|8579.2|8594.7|8582.7|8594.7|8582.7|8591.2|8579.2|2
1731668540000|2024-11-15 11:02:20|8588.2|8576.2|8582.7|8574.7|8588.7|8576.7|8582.7|8574.2|1
1731668550000|2024-11-15 11:02:30|8576.7|8564.7|8568.7|8556.7|8578.2|8566.2|8568.2|8556.2|9
1731668560000|2024-11-15 11:02:40|8567.2|8555.2|8564.7|8552.7|8568.2|8556.2|8564.2|8552.2|0
1731668570000|2024-11-15 11:02:50|8563.7|8551.7|8556.2|8544.2|8563.7|8557.7|8556.2|8544.2|14
1731668580000|2024-11-15 11:03:00|8553.7|8541.7|8549.2|8537.2|8554.7|8542.7|8545.2|8537.2|6
1731668590000|2024-11-15 11:03:10|8548.7|8536.7|8549.7|8537.7|8549.7|8537.7|8548.7|8536.7|0
1731668600000|2024-11-15 11:03:20|8548.7|8536.7|8547.7|8535.7|8548.7|8536.7|8547.7|8535.7|1
1731668620000|2024-11-15 11:03:40|8546.7|8538.7|8546.2|8538.2|8546.7|8538.7|8546.2|8538.2|0
1731668630000|2024-11-15 11:03:50|8544.7|8536.7|8547.2|8539.2|8551.2|8539.7|8544.7|8536.7|1
1731668640000|2024-11-15 11:04:00|8540.7|8528.7|8523.7|8511.7|8540.7|8529.7|8521.7|8509.7|9
1731668650000|2024-11-15 11:04:10|8525.7|8513.7|8542.2|8530.2|8542.2|8530.2|8525.7|8513.7|1
1731668660000|2024-11-15 11:04:20|8540.7|8528.7|8543.2|8531.2|8545.7|8533.7|8540.7|8528.7|12
1731668670000|2024-11-15 11:04:30|8543.7|8531.7|8543.7|8531.7|8544.2|8532.2|8543.7|8531.7|0
1731668680000|2024-11-15 11:04:40|8537.7|8525.7|8535.7|8523.7|8537.7|8525.7|8535.2|8523.2|3
1731668690000|2024-11-15 11:04:50|8537.7|8525.7|8535.7|8523.7|8540.7|8528.7|8535.2|8523.2|2
1731668700000|2024-11-15 11:05:00|8533.7|8521.7|8531.7|8519.7|8535.7|8523.7|8531.2|8519.2|3
1731668710000|2024-11-15 11:05:10|8532.7|8520.7|8534.2|8522.2|8534.2|8522.2|8532.7|8520.7|0
1731668720000|2024-11-15 11:05:20|8533.2|8521.2|8541.2|8529.2|8541.2|8529.2|8533.2|8521.2|1
1731668730000|2024-11-15 11:05:30|8542.2|8530.2|8544.2|8532.2|8544.2|8532.2|8542.2|8530.2|0
1731668740000|2024-11-15 11:05:40|8544.7|8532.7|8545.7|8533.7|8545.7|8533.7|8544.7|8532.7|2
1731668760000|2024-11-15 11:06:00|8546.2|8534.2|8547.7|8535.7|8547.7|8535.7|8545.7|8533.7|2
1731668770000|2024-11-15 11:06:10|8547.2|8535.2|8557.7|8545.7|8559.7|8547.7|8547.2|8535.2|7
1731668810000|2024-11-15 11:06:50|8554.7|8542.7|8552.2|8540.2|8554.7|8542.7|8552.2|8540.2|2
1731668820000|2024-11-15 11:07:00|8542.7|8530.7|8537.7|8525.7|8549.2|8537.2|8537.7|8525.7|8
1731668830000|2024-11-15 11:07:10|8535.7|8523.7|8539.2|8527.2|8539.2|8527.2|8533.2|8521.2|1
1731668840000|2024-11-15 11:07:20|8537.7|8525.7|8535.7|8523.7|8537.7|8525.7|8533.2|8521.2|1
1731668850000|2024-11-15 11:07:30|8536.7|8524.7|8536.7|8524.7|8536.7|8524.7|8536.7|8524.7|0
1731668860000|2024-11-15 11:07:40|8539.2|8527.2|8539.2|8527.2|8539.2|8527.2|8539.2|8527.2|0
1731668870000|2024-11-15 11:07:50|8540.7|8528.7|8540.7|8528.7|8540.7|8528.7|8538.7|8526.7|0
1731668880000|2024-11-15 11:08:00|8539.2|8527.2|8533.7|8521.7|8539.2|8527.2|8533.7|8521.7|1
1731668920000|2024-11-15 11:08:40|8545.6|8533.6|8543.7|8531.7|8545.6|8533.6|8542.2|8530.2|6
1731668930000|2024-11-15 11:08:50|8544.2|8532.2|8547.2|8535.2|8549.2|8537.2|8544.2|8532.2|2
1731668940000|2024-11-15 11:09:00|8545.7|8533.7|8547.7|8535.7|8547.7|8535.7|8545.7|8533.7|0
1731668960000|2024-11-15 11:09:20|8545.7|8533.7|8554.2|8542.2|8554.2|8542.2|8545.7|8533.7|0
1731668980000|2024-11-15 11:09:40|8555.7|8543.7|8555.7|8543.7|8555.7|8543.7|8555.7|8543.7|0
1731668990000|2024-11-15 11:09:50|8565.2|8553.2|8565.7|8553.7|8565.7|8553.7|8565.2|8553.2|1
1731669000000|2024-11-15 11:10:00|8565.2|8553.2|8558.7|8546.7|8565.2|8553.2|8558.7|8546.7|1
1731669010000|2024-11-15 11:10:10|8560.7|8548.7|8563.7|8551.7|8567.2|8555.2|8560.7|8548.7|2
1731669020000|2024-11-15 11:10:20|8568.7|8556.7|8565.7|8553.7|8568.7|8556.7|8565.7|8553.7|0
1731669030000|2024-11-15 11:10:30|8566.2|8554.2|8567.2|8555.2|8568.2|8556.2|8564.2|8552.2|0
1731669040000|2024-11-15 11:10:40|8563.2|8551.2|8563.7|8551.7|8564.2|8552.2|8563.2|8551.2|0
1731669050000|2024-11-15 11:10:50|8559.2|8547.2|8553.7|8541.7|8559.2|8547.2|8553.2|8541.2|1
1731669060000|2024-11-15 11:11:00|8553.2|8541.2|8553.2|8541.2|8553.2|8541.2|8552.2|8540.2|0
1731669070000|2024-11-15 11:11:10|8536.7|8524.7|8533.7|8521.7|8536.7|8524.7|8533.2|8521.2|2
1731669080000|2024-11-15 11:11:20|8533.2|8521.2|8533.2|8521.2|8533.2|8521.2|8532.7|8520.7|0
1731669090000|2024-11-15 11:11:30|8532.7|8520.7|8537.7|8525.7|8538.7|8526.7|8529.2|8517.2|2
1731669100000|2024-11-15 11:11:40|8537.2|8525.2|8542.2|8530.2|8542.2|8530.2|8537.2|8525.2|0
1731669120000|2024-11-15 11:12:00|8539.2|8527.2|8540.2|8528.2|8542.2|8530.2|8539.2|8527.2|0
1731669130000|2024-11-15 11:12:10|8540.7|8528.7|8542.7|8530.7|8542.7|8530.7|8540.2|8528.2|0
1731669140000|2024-11-15 11:12:20|8546.7|8534.7|8546.7|8534.7|8546.7|8534.7|8546.7|8534.7|0
1731669150000|2024-11-15 11:12:30|8547.2|8535.2|8536.7|8524.7|8547.2|8535.2|8536.7|8524.7|3
1731669160000|2024-11-15 11:12:40|8532.2|8520.2|8532.2|8520.2|8540.2|8528.2|8529.2|8517.2|10
1731669170000|2024-11-15 11:12:50|8527.7|8521.7|8534.2|8522.2|8534.2|8522.2|8527.7|8520.2|2
1731669180000|2024-11-15 11:13:00|8534.7|8522.7|8538.2|8526.2|8538.2|8526.2|8534.7|8522.7|6
1731669190000|2024-11-15 11:13:10|8539.2|8527.2|8540.7|8528.7|8541.7|8529.7|8538.2|8526.2|0
1731669200000|2024-11-15 11:13:20|8541.7|8529.7|8546.2|8534.2|8546.2|8534.2|8541.7|8529.7|0
1731669220000|2024-11-15 11:13:40|8537.2|8525.2|8536.2|8524.2|8537.2|8525.2|8536.2|8524.2|1
1731669240000|2024-11-15 11:14:00|8537.2|8525.2|8539.7|8527.7|8540.2|8528.2|8537.2|8525.2|1
1731669270000|2024-11-15 11:14:30|8540.7|8528.7|8549.7|8537.7|8549.7|8537.7|8540.7|8528.7|2
1731669280000|2024-11-15 11:14:40|8550.2|8538.2|8550.2|8538.2|8553.7|8541.7|8549.2|8537.2|3
1731669290000|2024-11-15 11:14:50|8548.7|8536.7|8545.7|8533.7|8548.7|8536.7|8544.7|8532.7|4
1731669300000|2024-11-15 11:15:00|8545.2|8533.2|8545.7|8533.7|8545.7|8533.7|8545.2|8533.2|0
1731669340000|2024-11-15 11:15:40|8546.2|8534.2|8548.7|8536.7|8548.7|8536.7|8546.2|8534.2|0
1731669350000|2024-11-15 11:15:50|8554.2|8542.2|8555.2|8543.2|8558.2|8546.2|8553.2|8541.2|6
1731669370000|2024-11-15 11:16:10|8555.7|8543.7|8556.7|8544.7|8556.7|8544.7|8555.7|8543.7|0
1731669380000|2024-11-15 11:16:20|8558.2|8546.2|8558.2|8546.2|8558.2|8546.2|8558.2|8546.2|2
1731669390000|2024-11-15 11:16:30|8557.2|8549.2|8557.7|8545.7|8557.7|8549.2|8557.2|8545.2|1
1731669400000|2024-11-15 11:16:40|8559.2|8547.2|8560.2|8548.2|8560.2|8548.2|8558.7|8546.7|1
1731669420000|2024-11-15 11:17:00|8559.2|8547.2|8559.7|8547.7|8559.7|8547.7|8558.2|8546.2|0
1731669440000|2024-11-15 11:17:20|8554.7|8542.7|8554.7|8542.7|8554.7|8542.7|8554.7|8542.7|3
1731669450000|2024-11-15 11:17:30|8553.2|8541.2|8552.2|8540.2|8554.2|8542.2|8552.2|8540.2|0
1731669460000|2024-11-15 11:17:40|8551.2|8539.2|8557.2|8545.2|8557.2|8545.2|8550.7|8538.7|3
1731669470000|2024-11-15 11:17:50|8560.2|8548.2|8560.2|8548.2|8560.2|8548.2|8560.2|8548.2|0
1731669510000|2024-11-15 11:18:30|8561.2|8549.2|8563.2|8551.2|8563.2|8551.2|8561.2|8549.2|0
1731669530000|2024-11-15 11:18:50|8564.2|8552.2|8564.2|8552.2|8567.2|8555.2|8564.2|8552.2|0
1731669540000|2024-11-15 11:19:00|8561.7|8549.7|8561.7|8549.7|8561.7|8552.7|8560.7|8549.7|0
1731669550000|2024-11-15 11:19:10|8557.7|8545.7|8555.2|8543.2|8557.7|8545.7|8555.2|8543.2|0
1731669560000|2024-11-15 11:19:20|8553.7|8541.7|8553.2|8541.2|8553.7|8541.7|8552.7|8540.7|0
1731669570000|2024-11-15 11:19:30|8553.7|8541.7|8556.2|8544.2|8556.2|8544.2|8553.7|8541.7|0
1731669580000|2024-11-15 11:19:40|8555.7|8543.7|8555.7|8543.7|8555.7|8543.7|8555.7|8543.7|0
1731669590000|2024-11-15 11:19:50|8556.2|8544.2|8556.2|8544.2|8556.2|8544.2|8556.2|8544.2|0
1731669600000|2024-11-15 11:20:00|8559.2|8547.2|8552.7|8540.7|8559.2|8547.2|8552.7|8540.7|7
1731669610000|2024-11-15 11:20:10|8553.7|8541.7|8553.7|8541.7|8553.7|8541.7|8553.7|8541.7|0
1731669620000|2024-11-15 11:20:20|8552.7|8540.7|8558.2|8546.2|8560.2|8548.2|8552.7|8540.7|2
1731669630000|2024-11-15 11:20:30|8559.7|8547.7|8564.2|8552.2|8564.7|8552.7|8559.7|8547.7|1
1731669640000|2024-11-15 11:20:40|8565.2|8553.2|8564.2|8552.2|8565.2|8553.2|8564.2|8552.2|1
1731669670000|2024-11-15 11:21:10|8565.2|8553.2|8569.7|8557.7|8569.7|8557.7|8565.2|8553.2|2
1731669680000|2024-11-15 11:21:20|8570.2|8558.2|8569.2|8557.2|8570.2|8558.2|8564.7|8552.7|1
1731669690000|2024-11-15 11:21:30|8569.7|8557.7|8568.7|8556.7|8569.7|8557.7|8568.7|8556.7|1
1731669700000|2024-11-15 11:21:40|8586.2|8574.2|8572.2|8560.2|8586.2|8574.2|8572.2|8560.2|23
1731669710000|2024-11-15 11:21:50|8573.7|8561.7|8573.7|8561.7|8573.7|8561.7|8573.7|8561.7|0
1731669720000|2024-11-15 11:22:00|8572.2|8560.2|8570.7|8558.7|8572.2|8560.2|8570.7|8558.7|3
1731669730000|2024-11-15 11:22:10|8567.7|8559.7|8574.2|8562.2|8574.2|8562.2|8567.2|8559.2|4
1731669740000|2024-11-15 11:22:20|8573.2|8561.2|8571.2|8559.2|8573.2|8561.2|8570.2|8558.2|0
1731669750000|2024-11-15 11:22:30|8572.2|8560.2|8573.7|8561.7|8574.7|8562.7|8572.2|8560.2|3
1731669760000|2024-11-15 11:22:40|8575.7|8563.7|8574.7|8562.7|8575.7|8563.7|8574.7|8562.7|0
1731669770000|2024-11-15 11:22:50|8575.2|8563.2|8568.2|8556.2|8575.2|8563.2|8568.2|8556.2|3
1731669780000|2024-11-15 11:23:00|8566.7|8558.7|8566.7|8558.7|8568.2|8558.7|8566.7|8556.2|1
1731669790000|2024-11-15 11:23:10|8577.2|8565.2|8578.7|8566.7|8578.7|8566.7|8577.2|8565.2|7
1731669800000|2024-11-15 11:23:20|8580.7|8568.7|8585.2|8573.2|8586.2|8574.2|8580.7|8568.7|4
1731669810000|2024-11-15 11:23:30|8584.7|8576.7|8585.7|8573.7|8588.7|8576.7|8584.7|8573.2|20
1731669820000|2024-11-15 11:23:40|8584.2|8572.2|8574.2|8562.2|8584.2|8572.2|8574.2|8562.2|2
1731669830000|2024-11-15 11:23:50|8572.2|8560.2|8570.2|8558.2|8572.2|8560.2|8570.2|8558.2|0
1731669840000|2024-11-15 11:24:00|8571.2|8559.2|8572.2|8560.2|8572.2|8560.2|8571.2|8559.2|0
1731669860000|2024-11-15 11:24:20|8574.2|8562.2|8574.2|8562.2|8574.2|8562.2|8574.2|8562.2|0
1731669870000|2024-11-15 11:24:30|8578.6|8566.6|8578.7|8566.7|8578.7|8566.7|8578.6|8566.6|0
1731669880000|2024-11-15 11:24:40|8583.6|8571.6|8583.2|8571.2|8583.7|8571.7|8583.2|8571.2|0
1731669890000|2024-11-15 11:24:50|8585.7|8573.7|8590.7|8578.7|8590.7|8578.7|8584.7|8572.7|1
1731669900000|2024-11-15 11:25:00|8592.2|8580.2|8593.7|8581.7|8593.7|8581.7|8592.2|8580.2|2
1731669910000|2024-11-15 11:25:10|8594.2|8582.2|8584.2|8572.2|8601.7|8589.7|8584.2|8572.2|18
1731669920000|2024-11-15 11:25:20|8585.2|8573.2|8585.2|8573.2|8585.2|8573.2|8584.7|8572.7|2
1731669930000|2024-11-15 11:25:30|8584.7|8572.7|8586.2|8574.2|8586.2|8574.2|8584.7|8572.7|0
1731669940000|2024-11-15 11:25:40|8584.7|8576.7|8576.2|8564.2|8586.7|8580.7|8576.2|8564.2|32
1731669950000|2024-11-15 11:25:50|8575.7|8567.7|8583.7|8571.7|8584.2|8572.2|8575.7|8567.7|1
1731669960000|2024-11-15 11:26:00|8582.7|8570.7|8575.7|8563.7|8583.7|8571.7|8572.7|8560.7|6
1731669970000|2024-11-15 11:26:10|8577.2|8565.2|8579.2|8567.2|8579.2|8567.2|8577.2|8565.2|0
1731669980000|2024-11-15 11:26:20|||||||||1
1731669990000|2024-11-15 11:26:30|8578.7|8566.7|8579.7|8567.7|8579.7|8567.7|8578.7|8566.7|1
1731670000000|2024-11-15 11:26:40|8580.2|8568.2|8580.7|8568.7|8580.7|8568.7|8580.2|8568.2|1
1731670010000|2024-11-15 11:26:50|8581.7|8569.7|8581.7|8569.7|8581.7|8569.7|8581.7|8569.7|0
1731670020000|2024-11-15 11:27:00|8582.2|8570.2|8584.2|8572.2|8584.2|8572.2|8582.2|8570.2|0
1731670050000|2024-11-15 11:27:30|8585.7|8573.7|8579.7|8571.7|8585.7|8573.7|8579.7|8570.2|2
1731670060000|2024-11-15 11:27:40|8583.2|8571.2|8585.7|8573.7|8585.7|8573.7|8583.2|8571.2|2
1731670080000|2024-11-15 11:28:00|||||||||3
1731670090000|2024-11-15 11:28:10|8589.2|8577.2|8590.2|8578.2|8590.2|8578.2|8588.7|8576.7|1
1731670100000|2024-11-15 11:28:20|8590.7|8578.7|8590.7|8578.7|8590.7|8578.7|8590.7|8578.7|0
1731670110000|2024-11-15 11:28:30|8591.2|8579.2|8595.7|8583.7|8595.7|8583.7|8591.2|8579.2|0
1731670120000|2024-11-15 11:28:40|8595.2|8583.2|8596.2|8584.2|8599.7|8587.7|8595.2|8583.2|1
1731670130000|2024-11-15 11:28:50|8595.7|8583.7|8600.2|8588.2|8600.7|8588.7|8595.7|8583.7|0
1731670140000|2024-11-15 11:29:00|8601.2|8589.2|8602.2|8590.2|8602.7|8590.7|8601.2|8589.2|2
1731670150000|2024-11-15 11:29:10|8602.7|8590.7|8612.2|8600.2|8612.2|8600.2|8602.2|8590.2|6
1731670160000|2024-11-15 11:29:20|8608.2|8596.2|8608.2|8596.2|8608.2|8596.2|8608.2|8596.2|4
1731670170000|2024-11-15 11:29:30|8611.2|8599.2|8619.2|8607.2|8619.7|8607.7|8610.7|8598.7|4
1731670180000|2024-11-15 11:29:40|8616.2|8604.2|8629.7|8617.7|8629.7|8617.7|8616.2|8604.2|4
1731670190000|2024-11-15 11:29:50|8630.2|8618.2|8614.7|8602.7|8630.2|8618.2|8614.7|8602.7|3
1731670200000|2024-11-15 11:30:00|8615.2|8603.2|8615.7|8603.7|8615.7|8603.7|8615.2|8603.2|2
1731670210000|2024-11-15 11:30:10|8609.7|8597.7|8613.2|8601.2|8613.7|8601.7|8609.7|8597.7|2
1731670220000|2024-11-15 11:30:20|8613.1|8601.1|8609.2|8597.2|8613.1|8601.1|8608.2|8596.2|0
1731670230000|2024-11-15 11:30:30|8610.7|8598.7|8601.2|8589.2|8610.7|8598.7|8601.2|8589.2|8
1731670240000|2024-11-15 11:30:40|8600.7|8588.7|8601.2|8589.2|8601.2|8589.2|8600.7|8588.7|0
1731670250000|2024-11-15 11:30:50|8600.7|8588.7|8600.7|8588.7|8600.7|8588.7|8600.7|8588.7|0
1731670280000|2024-11-15 11:31:20|8600.2|8588.2|8600.2|8588.2|8600.2|8588.2|8600.2|8588.2|0
1731670290000|2024-11-15 11:31:30|8601.2|8589.2|8601.2|8589.2|8601.2|8589.2|8601.2|8589.2|2
1731670300000|2024-11-15 11:31:40|8600.7|8588.7|8597.7|8589.7|8600.7|8589.7|8597.7|8588.7|0
1731670320000|2024-11-15 11:32:00|8598.2|8590.2|8596.2|8584.2|8601.7|8590.7|8596.2|8584.2|3
1731670330000|2024-11-15 11:32:10|8595.2|8583.2|8595.7|8583.7|8595.7|8583.7|8595.2|8583.2|0
1731670340000|2024-11-15 11:32:20|8594.7|8582.7|8594.7|8582.7|8594.7|8582.7|8594.7|8582.7|0
1731670350000|2024-11-15 11:32:30|8597.2|8585.2|8599.7|8587.7|8599.7|8587.7|8595.7|8583.7|5
1731670380000|2024-11-15 11:33:00|8600.7|8588.7|8598.2|8586.2|8600.7|8588.7|8598.2|8586.2|1
1731670390000|2024-11-15 11:33:10|8599.2|8591.2|8600.2|8588.2|8600.2|8591.2|8599.2|8588.2|1
1731670410000|2024-11-15 11:33:30|8597.7|8589.7|8597.7|8585.7|8597.7|8589.7|8597.7|8585.7|2
1731670420000|2024-11-15 11:33:40|8593.2|8585.2|8592.7|8580.7|8594.2|8585.2|8585.7|8573.7|4
1731670430000|2024-11-15 11:33:50|8587.2|8575.2|8584.7|8572.7|8591.6|8579.6|8584.7|8572.7|6
1731670440000|2024-11-15 11:34:00|8586.7|8574.7|8585.2|8573.2|8586.7|8574.7|8585.2|8573.2|0
1731670460000|2024-11-15 11:34:20|8590.7|8578.7|8589.7|8577.7|8590.7|8578.7|8589.2|8577.2|10
1731670470000|2024-11-15 11:34:30|8588.7|8576.7|8590.2|8578.2|8590.7|8578.7|8588.7|8576.7|2
1731670480000|2024-11-15 11:34:40|8590.1|8578.1|8582.7|8570.7|8590.1|8578.1|8582.7|8570.7|0
1731670490000|2024-11-15 11:34:50|8585.7|8573.7|8585.7|8573.7|8585.7|8573.7|8585.7|8573.7|2
1731670500000|2024-11-15 11:35:00|8584.2|8572.2|8586.2|8574.2|8586.2|8574.2|8583.2|8571.2|3
1731670510000|2024-11-15 11:35:10|8587.2|8575.2|8590.2|8578.2|8590.2|8578.2|8587.2|8575.2|3
1731670520000|2024-11-15 11:35:20|8590.1|8578.1|8587.7|8575.7|8590.1|8578.1|8585.7|8573.7|2
1731670530000|2024-11-15 11:35:30|8588.7|8576.7|8588.7|8576.7|8589.2|8577.2|8588.7|8576.7|0
1731670540000|2024-11-15 11:35:40|8589.2|8577.2|8588.7|8576.7|8589.2|8577.2|8588.7|8576.7|0
1731670550000|2024-11-15 11:35:50|8587.7|8575.7|8587.7|8575.7|8587.7|8575.7|8587.7|8575.7|0
1731670560000|2024-11-15 11:36:00|8583.7|8571.7|8583.7|8571.7|8584.2|8572.2|8583.2|8571.2|0
1731670570000|2024-11-15 11:36:10|8584.2|8572.2|8582.2|8570.2|8584.7|8572.7|8582.2|8570.2|1
1731670580000|2024-11-15 11:36:20|8585.2|8573.2|8586.7|8574.7|8586.7|8574.7|8585.2|8573.2|1
1731670600000|2024-11-15 11:36:40|8586.6|8574.6|8584.7|8572.7|8586.6|8574.6|8584.7|8572.7|0
1731670610000|2024-11-15 11:36:50|8584.2|8572.2|8582.7|8570.7|8584.2|8572.2|8582.7|8570.7|0
1731670630000|2024-11-15 11:37:10|8583.7|8571.7|8583.7|8571.7|8583.7|8571.7|8583.7|8571.7|0
1731670640000|2024-11-15 11:37:20|8588.2|8576.2|8588.2|8576.2|8588.2|8576.2|8588.2|8576.2|3
1731670660000|2024-11-15 11:37:40|8587.2|8575.2|8587.2|8575.2|8587.2|8575.2|8587.2|8575.2|0
1731670710000|2024-11-15 11:38:30|8581.7|8575.7|8587.7|8575.7|8589.7|8582.1|8581.7|8575.7|2
1731670720000|2024-11-15 11:38:40|8588.7|8576.7|8589.2|8577.2|8589.2|8577.2|8588.7|8576.7|0
1731670730000|2024-11-15 11:38:50|8584.7|8578.7|8584.7|8578.7|8586.7|8578.7|8584.7|8578.7|0
1731670740000|2024-11-15 11:39:00|8586.7||8586.7||8586.7||8586.7||2
1731670750000|2024-11-15 11:39:10|8588.2|8576.2|8591.2|8579.2|8591.2|8583.7|8586.7|8576.2|2
1731670760000|2024-11-15 11:39:20|8599.7|8591.7|8613.7|8601.7|8614.2|8602.2|8599.7|8591.7|11
1731670770000|2024-11-15 11:39:30|8613.2|8601.2|8620.2|8608.2|8620.7|8608.7|8613.2|8601.2|2
1731670780000|2024-11-15 11:39:40|8613.1|8601.1|8613.7|8601.7|8616.2|8604.2|8610.2|8598.2|8
1731670790000|2024-11-15 11:39:50|8615.7|8603.7|8622.7|8610.7|8623.2|8611.2|8615.7|8603.7|4
1731670800000|2024-11-15 11:40:00|8621.2|8609.2|8620.2|8608.2|8623.7|8611.7|8620.2|8608.2|2
1731670810000|2024-11-15 11:40:10|8621.7|8609.7|8628.7|8616.7|8628.7|8616.7|8619.7|8607.7|1
1731670830000|2024-11-15 11:40:30|8630.7|8618.7|8631.2|8619.2|8631.7|8619.7|8630.7|8618.7|2
1731670840000|2024-11-15 11:40:40|8632.2|8620.2|8633.2|8621.2|8633.2|8621.2|8632.2|8620.2|1
1731670850000|2024-11-15 11:40:50|8631.2|8619.2|8634.2|8622.2|8635.2|8623.2|8631.2|8619.2|1
1731670860000|2024-11-15 11:41:00|8632.7|8620.7|8633.2|8621.2|8634.2|8622.2|8630.7|8618.7|0
1731670870000|2024-11-15 11:41:10|8631.2|8619.2|8636.2|8624.2|8636.2|8624.2|8631.2|8619.2|0
1731670880000|2024-11-15 11:41:20|8637.7|8625.7|8637.2|8625.2|8637.7|8625.7|8637.2|8625.2|2
1731670890000|2024-11-15 11:41:30|8639.7|8627.7|8639.7|8627.7|8639.7|8627.7|8639.7|8627.7|0
1731670900000|2024-11-15 11:41:40|8650.7|8638.7|8660.2|8648.2|8660.7|8648.7|8650.7|8638.7|5
1731670910000|2024-11-15 11:41:50|8659.2|8647.2|8659.2|8647.2|8659.2|8647.2|8659.2|8647.2|2
1731670920000|2024-11-15 11:42:00|8664.2|8652.2|8666.2|8654.2|8668.7|8656.7|8664.2|8652.2|1
1731670930000|2024-11-15 11:42:10|8666.7|8654.7|8666.2|8654.2|8666.7|8654.7|8666.2|8654.2|2
1731670940000|2024-11-15 11:42:20|8667.2|8655.2|8669.7|8657.7|8670.7|8658.7|8667.2|8655.2|1
1731670950000|2024-11-15 11:42:30|8673.2|8661.2|8664.2|8652.2|8673.2|8661.2|8664.2|8652.2|8
1731670960000|2024-11-15 11:42:40|8664.7|8652.7|8664.7|8652.7|8664.7|8652.7|8664.2|8652.2|0
1731670970000|2024-11-15 11:42:50|8664.2|8652.2|8660.2|8648.2|8664.2|8652.2|8660.2|8648.2|3
1731670980000|2024-11-15 11:43:00|8657.7|8645.7|8650.7|8638.7|8657.7|8645.7|8650.7|8638.7|0
1731670990000|2024-11-15 11:43:10|8650.2|8638.2|8650.7|8638.7|8650.7|8638.7|8649.7|8637.7|0
1731671000000|2024-11-15 11:43:20|8650.2|8638.2|8650.7|8638.7|8650.7|8638.7|8650.2|8638.2|0
1731671010000|2024-11-15 11:43:30|8651.2|8639.2|8652.2|8640.2|8652.2|8640.2|8651.2|8639.2|0
1731671040000|2024-11-15 11:44:00|8657.7|8645.7|8657.7|8645.7|8658.2|8646.2|8657.2|8645.2|4
1731671060000|2024-11-15 11:44:20|8655.2|8643.2|8655.2|8643.2|8655.2|8643.2|8655.2|8643.2|2
1731671070000|2024-11-15 11:44:30|8656.2|8644.2|8656.2|8644.2|8656.2|8644.2|8656.2|8644.2|0
1731671100000|2024-11-15 11:45:00|8652.2|8640.2|8652.2|8640.2|8652.2|8640.2|8652.2|8640.2|1
1731671120000|2024-11-15 11:45:20|8653.2|8641.2|8653.2|8641.2|8653.7|8641.7|8653.2|8641.2|1
1731671150000|2024-11-15 11:45:50|8660.7|8652.7|8660.7|8652.7|8660.7|8652.7|8660.7|8652.7|4
1731671160000|2024-11-15 11:46:00|8665.2|8653.2|8659.7|8647.7|8665.7|8653.7|8659.2|8647.2|2
1731671170000|2024-11-15 11:46:10|8662.7|8650.7|8662.7|8650.7|8662.7|8650.7|8662.7|8650.7|2
1731671180000|2024-11-15 11:46:20|8662.2|8650.2|8662.2|8650.2|8664.2|8652.2|8660.2|8648.2|0
1731671190000|2024-11-15 11:46:30|8667.2|8655.2|8666.7|8654.7|8667.2|8655.2|8666.7|8654.7|0
1731671220000|2024-11-15 11:47:00|8668.7|8656.7|8670.2|8658.2|8672.2|8660.2|8668.7|8656.7|4
1731671240000|2024-11-15 11:47:20|8672.2|8660.2|8672.2|8660.2|8672.2|8660.2|8672.2|8660.2|0
1731671260000|2024-11-15 11:47:40|8674.7|8662.7|8674.7|8662.7|8674.7|8662.7|8674.7|8662.7|0
1731671270000|2024-11-15 11:47:50|8674.2|8662.2|8677.7|8665.7|8677.7|8665.7|8674.2|8662.2|0
1731671300000|2024-11-15 11:48:20|8680.2|8668.2|8681.2|8669.2|8681.2|8669.2|8680.2|8668.2|0
1731671310000|2024-11-15 11:48:30|8675.2|8663.2|8675.2|8663.2|8675.2|8663.2|8675.2|8663.2|4
1731671320000|2024-11-15 11:48:40|8673.2|8661.2|8673.2|8661.2|8673.2|8661.2|8673.2|8661.2|0
1731671340000|2024-11-15 11:49:00|8670.2|8662.2|8670.2|8662.2|8670.2|8662.2|8670.2|8662.2|0
1731671350000|2024-11-15 11:49:10|8674.2|8660.2|8675.2|8663.2|8675.2|8663.2|8672.2|8660.2|1
1731671360000|2024-11-15 11:49:20|8678.1|8666.1|8682.7|8670.7|8682.7|8670.7|8677.7|8665.7|1
1731671370000|2024-11-15 11:49:30|8682.2|8670.2|8682.2|8670.2|8682.2|8670.2|8682.2|8670.2|0
1731671380000|2024-11-15 11:49:40|8684.2|8672.2|8701.7|8689.7|8701.7|8693.2|8684.2|8672.2|4
1731671390000|2024-11-15 11:49:50|8702.2|8690.2|8700.7|8692.7|8702.2|8692.7|8700.7|8690.2|0
1731671400000|2024-11-15 11:50:00|8713.7|8694.7|8703.7|8691.7|8713.7|8701.7|8699.2|8687.2|21
1731671410000|2024-11-15 11:50:10|8706.2|8694.2|8714.2|8702.2|8714.2|8702.2|8702.7|8690.7|8
1731671420000|2024-11-15 11:50:20|8713.7|8701.7|8713.7|8701.7|8713.7|8701.7|8713.7|8701.7|0
1731671430000|2024-11-15 11:50:30|8713.6|8701.6|8693.2|8681.2|8713.6|8701.6|8692.7|8680.7|3
1731671450000|2024-11-15 11:50:50|8692.7|8680.7|8692.7|8680.7|8692.7|8680.7|8692.7|8680.7|1
1731671460000|2024-11-15 11:51:00|8681.2|8669.2|8678.7|8666.7|8683.2|8671.2|8678.7|8666.7|4
1731671470000|2024-11-15 11:51:10|8677.7|8665.7|8677.2|8665.2|8677.7|8665.7|8677.2|8665.2|0
1731671490000|2024-11-15 11:51:30|8669.7|8657.7|8669.7|8657.7|8669.7|8657.7|8669.7|8657.7|1
1731671500000|2024-11-15 11:51:40|8670.7|8658.7|8670.7|8658.7|8670.7|8658.7|8670.7|8658.7|0
1731671510000|2024-11-15 11:51:50|8670.2|8658.2|8671.2|8659.2|8671.2|8659.2|8670.2|8658.2|0
1731671520000|2024-11-15 11:52:00|8661.7|8649.7|8655.2|8643.2|8661.7|8649.7|8654.2|8642.2|3
1731671540000|2024-11-15 11:52:20|8647.2|8635.2|8645.7|8633.7|8647.2|8635.2|8645.7|8633.7|2
1731671550000|2024-11-15 11:52:30|8645.2|8633.2|8641.2|8629.2|8645.2|8633.2|8639.2|8627.2|4
1731671560000|2024-11-15 11:52:40|8636.7|8624.7|8636.7|8624.7|8636.7|8624.7|8636.7|8624.7|1
1731671570000|2024-11-15 11:52:50|8637.7|8625.7|8637.7|8625.7|8637.7|8625.7|8637.7|8625.7|0
1731671580000|2024-11-15 11:53:00|8636.7|8628.7|8655.2|8643.2|8655.2|8643.2|8636.7|8628.7|4
1731671590000|2024-11-15 11:53:10|8654.2|8642.2|8658.7|8646.7|8658.7|8646.7|8654.2|8642.2|2
1731671600000|2024-11-15 11:53:20|8661.2|8649.2|8660.7|8648.7|8661.2|8649.2|8660.7|8648.7|0
1731671610000|2024-11-15 11:53:30|8664.2|8652.2|8664.7|8652.7|8664.7|8652.7|8664.2|8652.2|0
1731671620000|2024-11-15 11:53:40|||||||||3
1731671630000|2024-11-15 11:53:50|8667.7|8655.7|8668.7|8656.7|8669.2|8657.2|8667.7|8655.7|1
1731671640000|2024-11-15 11:54:00|8670.2|8658.2|8659.2|8647.2|8670.7|8658.7|8659.2|8647.2|1
1731671650000|2024-11-15 11:54:10|8655.2|8643.2|8654.2|8642.2|8655.2|8643.2|8653.7|8641.7|3
1731671660000|2024-11-15 11:54:20|8651.7|8639.7|8652.7|8640.7|8653.2|8641.2|8651.7|8639.7|3
1731671670000|2024-11-15 11:54:30|8653.2|8641.2|8652.2|8640.2|8653.7|8641.7|8651.7|8639.7|0
1731671680000|2024-11-15 11:54:40|8651.7|8639.7|8652.7|8640.7|8654.2|8642.2|8651.2|8639.2|2
1731671690000|2024-11-15 11:54:50|8653.7|8641.7|8659.7|8647.7|8659.7|8647.7|8652.2|8640.2|0
1731671700000|2024-11-15 11:55:00|8657.2|8645.2|8656.7|8644.7|8657.7|8645.7|8656.7|8644.7|1
1731671710000|2024-11-15 11:55:10|8657.7|8645.7|8659.7|8647.7|8662.2|8650.2|8657.7|8645.7|1
1731671720000|2024-11-15 11:55:20|8660.7|8648.7|8658.2|8646.2|8661.2|8649.2|8658.2|8646.2|0
1731671730000|2024-11-15 11:55:30|8659.7|8647.7|8652.2|8640.2|8659.7|8647.7|8652.2|8640.2|0
1731671740000|2024-11-15 11:55:40|8653.2|8641.2|8657.7|8645.7|8657.7|8645.7|8652.2|8640.2|0
1731671760000|2024-11-15 11:56:00|8661.2|8649.2|8661.2|8649.2|8661.2|8649.2|8661.2|8649.2|0
1731671770000|2024-11-15 11:56:10|8660.7|8648.7|8673.2|8661.2|8673.2|8661.2|8660.7|8648.7|5
1731671780000|2024-11-15 11:56:20|8672.7|8660.7|8686.2|8674.2|8686.7|8674.7|8672.7|8660.7|5
1731671790000|2024-11-15 11:56:30|8686.7|8674.7|8686.2|8674.2|8687.2|8675.2|8685.2|8673.2|5
1731671800000|2024-11-15 11:56:40|8686.7|8674.7|8692.2|8684.2|8692.7|8684.7|8686.7|8674.7|7
1731671810000|2024-11-15 11:56:50|8690.2|8678.2|8690.2|8678.2|8694.2|8683.7|8686.2|8674.2|5
1731671820000|2024-11-15 11:57:00|8688.7|8676.7|8673.2|8661.2|8688.7|8676.7|8672.7|8660.7|4
1731671830000|2024-11-15 11:57:10|8672.2|8660.2|8669.2|8657.2|8677.2|8665.2|8668.7|8656.7|2
1731671840000|2024-11-15 11:57:20|8666.7|8654.7|8663.7|8651.7|8666.7|8654.7|8663.7|8651.7|0
1731671850000|2024-11-15 11:57:30|8662.7|8650.7|8667.2|8655.2|8667.2|8655.2|8662.7|8650.7|0
1731671870000|2024-11-15 11:57:50|8666.7|8654.7|8667.7|8655.7|8667.7|8655.7|8666.2|8654.2|0
1731671890000|2024-11-15 11:58:10|8671.2|8659.2|8670.2|8658.2|8672.2|8660.2|8669.7|8657.7|1
1731671900000|2024-11-15 11:58:20|8685.7|8673.7|8683.2|8671.2|8685.7|8673.7|8683.2|8671.2|1
1731671910000|2024-11-15 11:58:30|8685.2|8673.2|8680.7|8668.7|8689.2|8677.2|8680.2|8668.2|2
1731671920000|2024-11-15 11:58:40|8683.7|8671.7|8683.7|8671.7|8684.2|8672.2|8683.2|8671.2|0
1731671930000|2024-11-15 11:58:50|8684.2|8672.2|8677.7|8665.7|8684.2|8672.2|8677.7|8665.7|0
1731671940000|2024-11-15 11:59:00|8676.7|8664.7|8679.7|8667.7|8682.7|8670.7|8676.7|8664.7|0
1731671960000|2024-11-15 11:59:20|8678.7|8666.7|8678.7|8666.7|8678.7|8666.7|8678.7|8666.7|0
1731671980000|2024-11-15 11:59:40|8688.1|8676.1|8692.2|8680.2|8692.7|8680.7|8688.1|8676.1|7
1731671990000|2024-11-15 11:59:50|8686.7|8674.7|8679.2|8667.2|8686.7|8674.7|8678.2|8666.2|3
1731672000000|2024-11-15 12:00:00|8683.7|8671.7|8685.2|8673.2|8694.2|8686.7|8683.7|8671.7|8
1731672010000|2024-11-15 12:00:10|8684.2|8672.2|8678.2|8666.2|8684.2|8672.2|8678.2|8666.2|0
1731672020000|2024-11-15 12:00:20|8677.7|8665.7|8677.7|8665.7|8677.7|8665.7|8677.7|8665.7|1
1731672030000|2024-11-15 12:00:30|8683.2|8671.2|8683.7|8671.7|8683.7|8671.7|8682.2|8670.2|1
1731672040000|2024-11-15 12:00:40|8684.2|8672.2|8685.7|8673.7|8686.2|8674.2|8684.2|8672.2|0
1731672050000|2024-11-15 12:00:50|8686.7|8674.7|8692.2|8680.2|8692.7|8680.7|8686.7|8674.7|0
1731672060000|2024-11-15 12:01:00|8691.7|8679.7|8691.7|8679.7|8693.2|8681.2|8687.2|8675.2|3
1731672070000|2024-11-15 12:01:10|8692.7|8680.7|8694.7|8682.7|8695.2|8683.2|8692.7|8680.7|0
1731672080000|2024-11-15 12:01:20|8696.2|8684.2|8692.2|8684.2|8696.2|8684.2|8691.7|8682.7|0
1731672100000|2024-11-15 12:01:40|8696.7|8684.7|8696.2|8684.2|8696.7|8684.7|8696.2|8684.2|1
1731672110000|2024-11-15 12:01:50|8687.7|8675.7|8686.2|8674.2|8687.7|8675.7|8685.2|8673.2|2
1731672120000|2024-11-15 12:02:00|8686.7|8674.7|8688.2|8676.2|8688.2|8676.2|8686.2|8674.2|0
1731672130000|2024-11-15 12:02:10|8687.7|8679.7|8695.7|8687.7|8696.7|8687.7|8687.7|8679.7|3
1731672140000|2024-11-15 12:02:20|8696.2|8688.2|8696.2|8688.2|8696.2|8688.2|8696.2|8688.2|0
1731672150000|2024-11-15 12:02:30|8695.7|8687.7|8695.7|8687.7|8695.7|8687.7|8695.7|8687.7|1
1731672160000|2024-11-15 12:02:40|8696.2|8690.2|8695.7|8687.7|8696.2|8690.2|8695.7|8687.7|0
1731672180000|2024-11-15 12:03:00|8701.2|8689.2|8701.2|8689.2|8701.2|8689.2|8701.2|8689.2|1
1731672190000|2024-11-15 12:03:10|8701.7|8689.7|8703.2|8691.2|8703.2|8691.2|8701.7|8689.7|0
1731672230000|2024-11-15 12:03:50|8704.7|8692.7|8703.7|8691.7|8704.7|8692.7|8702.7|8690.7|0
1731672240000|2024-11-15 12:04:00|8703.2|8691.2|8696.2|8684.2|8703.2|8691.2|8696.2|8684.2|1
1731672270000|2024-11-15 12:04:30|8698.2|8686.2|8697.2|8685.2|8698.2|8686.2|8697.2|8685.2|1
1731672280000|2024-11-15 12:04:40|||||||||1
1731672290000|2024-11-15 12:04:50|||||||||1
1731672300000|2024-11-15 12:05:00|8698.2|8686.2|8703.7|8691.7|8703.7|8691.7|8697.2|8686.2|4
1731672310000|2024-11-15 12:05:10|8701.7|8689.7|8701.7|8689.7|8701.7|8689.7|8701.7|8689.7|0
1731672340000|2024-11-15 12:05:40|8702.7|8690.7|8702.7|8690.7|8702.7|8690.7|8702.7|8690.7|0
1731672370000|2024-11-15 12:06:10|8701.7|8693.7|8709.2|8697.2|8709.2|8697.2|8701.7|8693.7|5
1731672380000|2024-11-15 12:06:20|8716.7|8704.7|8715.7|8703.7|8717.7|8705.7|8709.7|8697.7|6
1731672390000|2024-11-15 12:06:30|8715.2|8703.2|8715.2|8703.2|8715.2|8703.2|8715.2|8703.2|2
1731672400000|2024-11-15 12:06:40|8713.7|8701.7|8699.7|8687.7|8713.7|8701.7|8699.7|8687.7|3
1731672410000|2024-11-15 12:06:50|8700.7|8688.7|8700.7|8688.7|8700.7|8688.7|8700.7|8688.7|0
1731672420000|2024-11-15 12:07:00|8701.2|8689.2|8700.2|8688.2|8701.2|8689.2|8700.2|8688.2|0
1731672440000|2024-11-15 12:07:20|8699.2|8687.2|8699.2|8687.2|8699.2|8687.2|8699.2|8687.2|0
1731672450000|2024-11-15 12:07:30|8697.7|8685.7|8695.2|8683.2|8698.7|8686.7|8695.2|8683.2|3
1731672460000|2024-11-15 12:07:40|8692.7|8684.7|8692.7|8684.7|8692.7|8684.7|8692.7|8684.7|1
1731672470000|2024-11-15 12:07:50|8691.7|8679.7|8692.2|8680.2|8692.2|8680.2|8691.2|8679.2|1
1731672480000|2024-11-15 12:08:00|8692.7|8680.7|8692.7|8680.7|8692.7|8680.7|8692.7|8680.7|0
1731672490000|2024-11-15 12:08:10|8696.2|8684.2|8693.7|8681.7|8696.2|8684.2|8693.7|8681.7|0
1731672500000|2024-11-15 12:08:20|8695.7|8683.7|8692.7|8680.7|8696.2|8684.2|8692.2|8680.2|1
1731672510000|2024-11-15 12:08:30|8693.2|8681.2|8694.2|8682.2|8697.2|8685.2|8688.2|8676.2|5
1731672520000|2024-11-15 12:08:40|8694.7|8682.7|8696.7|8684.7|8696.7|8684.7|8694.7|8682.7|1
1731672540000|2024-11-15 12:09:00|8691.2|8679.2|8691.7|8679.7|8692.2|8680.2|8691.2|8679.2|1
1731672550000|2024-11-15 12:09:10|8692.2|8680.2|8687.2|8675.2|8692.2|8680.2|8687.2|8675.2|0
1731672560000|2024-11-15 12:09:20|8686.7|8674.7|8688.2|8676.2|8688.2|8676.2|8686.7|8674.7|0
1731672570000|2024-11-15 12:09:30|8687.2|8675.2|8687.2|8675.2|8687.2|8675.2|8687.2|8675.2|0
1731672600000|2024-11-15 12:10:00|8685.2|8673.2|8684.2|8672.2|8685.2|8673.2|8683.7|8671.7|0
1731672620000|2024-11-15 12:10:20|8686.7|8674.7|8686.2|8674.2|8686.7|8674.7|8685.7|8673.7|0
1731672630000|2024-11-15 12:10:30|8688.2|8676.2|8688.2|8676.2|8688.2|8676.2|8688.2|8676.2|0
1731672640000|2024-11-15 12:10:40|8689.2|8677.2|8687.7|8675.7|8690.7|8678.7|8687.7|8675.7|3
1731672650000|2024-11-15 12:10:50|8690.2|8678.2|8689.7|8677.7|8690.2|8678.2|8689.7|8677.7|0
1731672660000|2024-11-15 12:11:00|8688.7|8676.7|8688.7|8676.7|8688.7|8676.7|8688.7|8676.7|0
1731672670000|2024-11-15 12:11:10|8689.7|8677.7|8687.7|8675.7|8689.7|8677.7|8687.2|8675.2|2
1731672680000|2024-11-15 12:11:20|8686.2|8674.2|8689.2|8677.2|8689.2|8677.2|8686.2|8674.2|6
1731672720000|2024-11-15 12:12:00|8690.2|8678.2|8688.7|8676.7|8690.2|8678.2|8688.7|8676.7|0
1731672730000|2024-11-15 12:12:10|8689.7|8677.7|8695.7|8683.7|8695.7|8683.7|8688.2|8676.2|1
1731672740000|2024-11-15 12:12:20|8694.2|8682.2|8687.2|8675.2|8694.7|8682.7|8687.2|8675.2|0
1731672750000|2024-11-15 12:12:30|8687.7|8675.7|8686.2|8674.2|8687.7|8675.7|8686.2|8674.2|0
1731672800000|2024-11-15 12:13:20|8683.7|8671.7|8683.7|8671.7|8683.7|8671.7|8683.7|8671.7|0
1731672820000|2024-11-15 12:13:40|8684.2|8672.2|8683.7|8675.7|8684.2|8675.7|8683.7|8672.2|0
1731672830000|2024-11-15 12:13:50|8679.7|8667.7|8679.7|8667.7|8679.7|8667.7|8679.7|8667.7|7
1731672840000|2024-11-15 12:14:00|8677.2|8665.2|8681.7|8669.7|8684.2|8672.2|8677.2|8665.2|8
1731672850000|2024-11-15 12:14:10|8679.2|8667.2|8679.2|8667.2|8679.2|8667.2|8679.2|8667.2|0
1731672860000|2024-11-15 12:14:20|8681.2|8669.2|8680.7|8668.7|8681.2|8669.2|8680.7|8668.7|0
1731672870000|2024-11-15 12:14:30|8678.7|8666.7|8678.7|8666.7|8678.7|8666.7|8678.7|8666.7|1
1731672880000|2024-11-15 12:14:40|8678.2|8666.2|8677.7|8665.7|8678.2|8666.2|8677.2|8665.2|0
1731672910000|2024-11-15 12:15:10|8680.7|8668.7|8679.7|8667.7|8680.7|8668.7|8679.7|8667.7|0
1731672970000|2024-11-15 12:16:10|8677.7|8665.7|8673.7|8661.7|8677.7|8665.7|8673.7|8661.7|5
1731672980000|2024-11-15 12:16:20|8670.7|8662.7|8670.7|8662.7|8670.7|8662.7|8670.7|8662.7|0
1731672990000|2024-11-15 12:16:30|8668.7|8655.7|8678.7|8666.7|8678.7|8666.7|8667.7|8655.7|3
1731673000000|2024-11-15 12:16:40|8678.2|8666.2|8678.7|8666.7|8678.7|8666.7|8678.2|8666.2|0
1731673010000|2024-11-15 12:16:50|8678.2|8666.2|8680.2|8668.2|8680.2|8668.2|8678.2|8666.2|0
1731673020000|2024-11-15 12:17:00|8679.2|8667.2|8670.7|8658.7|8679.2|8667.2|8670.7|8658.7|0
1731673040000|2024-11-15 12:17:20|8669.7|8657.7|8669.7|8657.7|8669.7|8657.7|8669.7|8657.7|0
1731673050000|2024-11-15 12:17:30|8670.7|8658.7|8671.7|8659.7|8673.2|8661.2|8670.7|8658.7|0
1731673060000|2024-11-15 12:17:40|8672.2|8660.2|8671.7|8659.7|8672.2|8660.2|8671.7|8659.7|0
1731673070000|2024-11-15 12:17:50|8682.7|8670.7|8684.2|8672.2|8684.2|8672.2|8682.7|8670.7|4
1731673090000|2024-11-15 12:18:10|8686.2|8674.2|8670.7|8658.7|8686.2|8674.2|8670.7|8658.7|3
1731673100000|2024-11-15 12:18:20|8666.7|8654.7|8665.7|8653.7|8666.7|8654.7|8665.7|8653.7|0
1731673110000|2024-11-15 12:18:30|8666.2|8654.2|8670.2|8658.2|8670.2|8658.2|8666.2|8654.2|1
1731673120000|2024-11-15 12:18:40|8669.7|8657.7|8671.2|8659.2|8671.2|8659.2|8669.2|8657.2|0
1731673130000|2024-11-15 12:18:50|8670.2|8658.2|8670.2|8658.2|8670.7|8658.7|8669.2|8657.2|0
1731673140000|2024-11-15 12:19:00|8668.7|8656.7|8676.7|8668.7|8678.2|8668.7|8667.2|8655.2|13
1731673150000|2024-11-15 12:19:10|8688.2|8676.2|8688.2|8676.2|8688.2|8676.2|8688.2|8676.2|2
1731673160000|2024-11-15 12:19:20|8688.7|8676.7|8689.2|8681.2|8689.2|8681.2|8688.7|8676.7|1
1731673170000|2024-11-15 12:19:30|8689.7|8681.7|8689.7|8681.7|8689.7|8681.7|8689.7|8681.7|0
1731673180000|2024-11-15 12:19:40|8702.2|8690.2|8705.2|8693.2|8705.7|8693.7|8701.7|8689.7|7
1731673190000|2024-11-15 12:19:50|8702.7|8690.7|8703.2|8691.2|8703.2|8691.2|8702.7|8690.7|1
1731673200000|2024-11-15 12:20:00|8702.7|8696.7|8702.7|8694.7|8703.2|8696.7|8702.7|8690.7|1
1731673210000|2024-11-15 12:20:10|8703.7|8695.7|8703.7|8695.7|8703.7|8695.7|8703.7|8695.7|2
1731673220000|2024-11-15 12:20:20|8700.7|8694.7|8705.2|8693.2|8705.2|8694.7|8700.7|8693.2|2
1731673230000|2024-11-15 12:20:30|8703.7|8695.7|8702.7|8694.7|8705.2|8695.7|8702.7|8693.2|0
1731673240000|2024-11-15 12:20:40|8703.2|8695.2|8702.7|8694.7|8703.2|8695.2|8702.7|8694.7|0
1731673270000|2024-11-15 12:21:10|8705.2|8693.2|8708.7|8696.7|8708.7|8696.7|8702.2|8693.2|3
1731673280000|2024-11-15 12:21:20|8709.7|8697.7|8709.7|8697.7|8709.7|8697.7|8709.7|8697.7|0
1731673290000|2024-11-15 12:21:30|8710.7|8698.7|8710.7|8698.7|8710.7|8698.7|8710.7|8698.7|0
1731673300000|2024-11-15 12:21:40|8708.2|8696.2|8707.7|8699.7|8708.2|8699.7|8707.7|8696.2|2
1731673310000|2024-11-15 12:21:50|8707.2|8699.2|8707.2|8699.2|8707.2|8699.2|8707.2|8699.2|0
1731673330000|2024-11-15 12:22:10|8707.7|8695.7|8707.7|8695.7|8707.7|8695.7|8707.7|8695.7|1
1731673340000|2024-11-15 12:22:20|8706.7|8694.7|8708.2|8696.2|8708.2|8698.7|8706.7|8694.7|1
1731673350000|2024-11-15 12:22:30|8709.7|8697.7|8709.7|8697.7|8709.7|8697.7|8709.7|8697.7|3
1731673360000|2024-11-15 12:22:40|8708.2|8696.2|8708.2|8696.2|8708.2|8696.2|8708.2|8696.2|0
1731673370000|2024-11-15 12:22:50|8706.7|8694.7|8706.7|8694.7|8706.7|8694.7|8706.7|8694.7|0
1731673380000|2024-11-15 12:23:00|8708.2|8696.2|8707.2|8695.2|8708.2|8696.2|8706.7|8694.7|0
1731673390000|2024-11-15 12:23:10|8705.7|8693.7|8706.2|8694.2|8706.2|8694.2|8705.7|8693.7|0
1731673400000|2024-11-15 12:23:20|8705.2|8693.2|8702.2|8694.2|8705.2|8695.7|8702.2|8693.2|1
1731673410000|2024-11-15 12:23:30|8715.2|8703.2|8714.7|8708.7|8715.2|8708.7|8713.7|8703.2|7
1731673420000|2024-11-15 12:23:40|8720.2|8708.2|8720.2|8708.2|8720.2|8708.2|8720.2|8708.2|3
1731673430000|2024-11-15 12:23:50|8719.2|8711.2|8726.7|8714.7|8726.7|8714.7|8718.7|8708.7|5
1731673440000|2024-11-15 12:24:00|8727.7|8715.7|8725.7|8719.7|8730.2|8719.7|8722.7|8715.2|8
1731673450000|2024-11-15 12:24:10|8728.7|8720.7|8730.2|8718.2|8730.2|8720.7|8726.2|8718.2|8
1731673460000|2024-11-15 12:24:20|8728.7|8720.7|8717.2|8705.2|8728.7|8720.7|8716.7|8704.7|3
1731673470000|2024-11-15 12:24:30|8720.7|8708.7|8724.7|8718.7|8725.2|8718.7|8720.7|8708.7|10
1731673480000|2024-11-15 12:24:40|8729.7|8717.7|8730.7|8718.7|8731.2|8719.2|8729.7|8717.7|1
1731673490000|2024-11-15 12:24:50|8730.2|8718.2|8727.7|8715.7|8730.2|8718.2|8727.7|8715.7|0
1731673500000|2024-11-15 12:25:00|8723.7|8714.2|8730.2|8718.2|8730.7|8718.7|8721.7|8714.2|4
1731673510000|2024-11-15 12:25:10|8725.7|8717.7|8726.7|8714.7|8726.7|8717.7|8725.7|8714.2|10
1731673520000|2024-11-15 12:25:20|8722.2|8714.2|8714.7|8702.7|8722.2|8714.2|8714.2|8702.2|19
1731673530000|2024-11-15 12:25:30|8713.7|8701.7|8714.7|8706.7|8714.7|8706.7|8713.7|8701.7|3
1731673540000|2024-11-15 12:25:40|8715.2|8703.2|8715.2|8703.2|8715.2|8703.2|8715.2|8703.2|0
1731673550000|2024-11-15 12:25:50|8714.7|8702.7|8710.7|8698.7|8714.7|8702.7|8710.7|8698.7|1
1731673560000|2024-11-15 12:26:00|8712.2|8700.2|8710.7|8698.7|8712.2|8700.2|8710.7|8698.7|0
1731673570000|2024-11-15 12:26:10|8711.2|8699.2|8711.2|8699.2|8711.2|8699.2|8711.2|8699.2|0
1731673580000|2024-11-15 12:26:20|8709.7|8697.7|8709.7|8697.7|8709.7|8697.7|8709.7|8697.7|0
1731673620000|2024-11-15 12:27:00|8707.7|8695.7|8708.7|8696.7|8708.7|8696.7|8707.7|8695.7|0
1731673630000|2024-11-15 12:27:10|8711.2|8699.2|8711.2|8699.2|8711.2|8699.2|8711.2|8699.2|12
1731673650000|2024-11-15 12:27:30|8707.7|8695.7|8707.2|8695.2|8707.7|8695.7|8707.2|8695.2|0
1731673660000|2024-11-15 12:27:40|8705.2|8693.2|8703.7|8691.7|8705.2|8697.2|8703.7|8691.7|4
1731673680000|2024-11-15 12:28:00|8702.2|8690.2|8700.2|8688.2|8702.2|8690.2|8700.2|8688.2|2
1731673690000|2024-11-15 12:28:10|8701.7|8689.7|8701.7|8689.7|8701.7|8689.7|8701.7|8689.7|0
1731673700000|2024-11-15 12:28:20|8701.2|8689.2|8701.2|8689.2|8701.2|8689.2|8701.2|8689.2|0
1731673710000|2024-11-15 12:28:30|8693.2|8681.2|8695.2|8683.2|8695.2|8683.2|8693.2|8681.2|3
1731673730000|2024-11-15 12:28:50|8694.7|8682.7|8694.7|8682.7|8694.7|8682.7|8694.7|8682.7|0
1731673760000|2024-11-15 12:29:20|8694.2|8682.2|8694.2|8682.2|8694.2|8682.2|8694.2|8682.2|0
1731673820000|2024-11-15 12:30:20|8685.7|8673.7|8681.7|8669.7|8685.7|8673.7|8681.7|8669.7|4
1731673830000|2024-11-15 12:30:30|8679.2|8667.2|8679.2|8667.2|8679.2|8667.2|8679.2|8667.2|0
1731673850000|2024-11-15 12:30:50|8678.7|8666.7|8678.7|8666.7|8678.7|8666.7|8678.7|8666.7|0
1731673860000|2024-11-15 12:31:00|8679.7|8667.7|8679.7|8667.7|8679.7|8667.7|8679.7|8667.7|0
1731673890000|2024-11-15 12:31:30|8684.2|8672.2|8684.2|8672.2|8684.2|8672.2|8684.2|8672.2|2
1731673900000|2024-11-15 12:31:40|8685.2|8673.2|8687.2|8675.2|8687.2|8675.2|8685.2|8673.2|2
1731673910000|2024-11-15 12:31:50|8686.7|8674.7|8687.7|8675.7|8687.7|8675.7|8682.7|8674.7|2
1731673920000|2024-11-15 12:32:00|8688.7|8676.7|8695.7|8687.7|8697.2|8687.7|8688.7|8676.7|14
1731673930000|2024-11-15 12:32:10|8700.2|8688.2|8706.2|8694.2|8707.7|8699.7|8700.2|8688.2|4
1731673940000|2024-11-15 12:32:20|8706.7|8694.7|8707.2|8695.2|8707.2|8695.2|8704.2|8692.2|0
1731673950000|2024-11-15 12:32:30|8706.2|8694.2|8706.7|8694.7|8707.2|8695.2|8706.2|8694.2|0
1731673960000|2024-11-15 12:32:40|8711.7|8703.7|8711.7|8703.7|8711.7|8703.7|8711.7|8703.7|2
1731673970000|2024-11-15 12:32:50|8719.2|8707.2|8717.7|8705.7|8719.2|8707.2|8717.7|8705.7|4
1731673980000|2024-11-15 12:33:00|8718.2|8706.2|8717.2|8709.2|8718.2|8709.2|8716.7|8706.2|1
1731674030000|2024-11-15 12:33:50|8723.2|8711.2|8721.7|8713.7|8723.2|8713.7|8721.7|8711.2|2
1731674050000|2024-11-15 12:34:10|8721.2|8713.2|8725.2|8713.2|8725.2|8713.2|8721.2|8710.2|3
1731674060000|2024-11-15 12:34:20|8726.7|8714.7|8728.2|8716.2|8728.2|8716.2|8726.7|8714.7|0
1731674090000|2024-11-15 12:34:50|8722.7|8716.7|8722.7|8716.7|8722.7|8716.7|8722.7|8716.7|0
1731674100000|2024-11-15 12:35:00|8738.7|8726.7|8738.7|8726.7|8738.7|8726.7|8738.7|8726.7|17
1731674110000|2024-11-15 12:35:10|8737.7|8725.7|8741.7|8729.7|8741.7|8729.7|8737.7|8725.7|3
1731674120000|2024-11-15 12:35:20|8743.2|8731.2|8748.2|8736.2|8748.2|8736.2|8743.2|8731.2|20
1731674130000|2024-11-15 12:35:30|8750.7|8738.7|8750.2|8742.2|8750.7|8742.7|8749.7|8738.7|3
1731674140000|2024-11-15 12:35:40|8754.2|8740.7|8744.7|8732.7|8754.2|8740.7|8744.7|8732.7|51
1731674160000|2024-11-15 12:36:00|8736.7|8724.7|8736.7|8724.7|8736.7|8724.7|8736.2|8724.2|3
1731674190000|2024-11-15 12:36:30|8734.7|8726.7|8732.7|8724.7|8734.7|8726.7|8732.7|8724.7|3
1731674200000|2024-11-15 12:36:40|8732.2|8720.2|8731.7|8723.7|8732.7|8723.7|8731.7|8719.7|0
1731674210000|2024-11-15 12:36:50|8734.2|8722.2|8731.2|8719.2|8734.2|8722.2|8731.2|8719.2|8
1731674240000|2024-11-15 12:37:20|8730.7|8718.7|8730.7|8718.7|8730.7|8718.7|8730.7|8718.7|0
1731674250000|2024-11-15 12:37:30|8731.2|8719.2|8731.2|8719.2|8731.2|8719.2|8731.2|8719.2|0
1731674260000|2024-11-15 12:37:40|8739.7|8727.7|8729.7|8717.7|8739.7|8727.7|8729.7|8717.7|7
1731674270000|2024-11-15 12:37:50|8735.7|8723.7|8740.7|8728.7|8740.7|8728.7|8735.7|8723.7|2
1731674280000|2024-11-15 12:38:00|8740.2|8728.2|8748.2|8736.2|8749.2|8737.2|8740.2|8728.2|7
1731674290000|2024-11-15 12:38:10|8747.7|8735.7|8748.2|8736.2|8748.2|8736.2|8747.7|8735.7|0
1731674300000|2024-11-15 12:38:20|8745.7|8733.7|8745.7|8733.7|8745.7|8733.7|8745.7|8733.7|4
1731674310000|2024-11-15 12:38:30|8746.7|8734.7|8746.7|8734.7|8746.7|8734.7|8746.7|8734.7|2
1731674320000|2024-11-15 12:38:40|8747.2|8735.2|8747.2|8735.2|8747.2|8735.7|8743.7|8734.7|3
1731674330000|2024-11-15 12:38:50|8739.7|8731.7|8731.7|8719.7|8739.7|8731.7|8731.7|8719.7|3
1731674340000|2024-11-15 12:39:00|8737.7|8729.7|8734.2|8722.2|8737.7|8729.7|8733.7|8721.7|13
1731674350000|2024-11-15 12:39:10|8736.7|8724.7|8738.7|8726.7|8738.7|8726.7|8736.2|8724.2|0
1731674360000|2024-11-15 12:39:20|8737.7|8725.7|8738.7|8726.7|8738.7|8726.7|8737.7|8725.7|0
1731674370000|2024-11-15 12:39:30|8736.7|8724.7|8736.2|8724.2|8736.7|8724.7|8735.2|8723.2|2
1731674380000|2024-11-15 12:39:40|8736.7|8724.7|8737.7|8725.7|8740.2|8728.2|8736.7|8724.7|2
1731674390000|2024-11-15 12:39:50|8738.2|8726.2|8749.7|8737.7|8749.7|8737.7|8736.7|8726.2|1
1731674410000|2024-11-15 12:40:10|8751.7|8739.7|8752.2|8740.2|8752.2|8741.7|8748.7|8739.7|3
1731674420000|2024-11-15 12:40:20|8749.7|8741.7|8760.2|8748.2|8760.2|8748.2|8749.7|8738.7|1
1731674430000|2024-11-15 12:40:30|8759.2|8747.2|8759.7|8747.7|8759.7|8747.7|8759.2|8747.2|0
1731674450000|2024-11-15 12:40:50|8755.2|8747.2|8761.7|8753.7|8762.7|8753.7|8755.2|8747.2|3
1731674460000|2024-11-15 12:41:00|8763.2|8751.2|8761.7|8749.7|8763.2|8754.2|8761.7|8749.7|1
1731674470000|2024-11-15 12:41:10|8760.7|8752.7|8761.2|8749.2|8761.2|8752.7|8758.7|8749.2|4
1731674480000|2024-11-15 12:41:20|8762.2|8750.2|8759.7|8751.7|8762.2|8751.7|8759.7|8750.2|3
1731674490000|2024-11-15 12:41:30|8757.2|8751.2|8757.2|8751.2|8757.2|8751.2|8757.2|8751.2|2
1731674510000|2024-11-15 12:41:50|8751.2|8739.2|8747.2|8739.2|8751.2|8739.2|8747.2|8738.7|6
1731674520000|2024-11-15 12:42:00|8752.2|8740.2|8752.7|8744.7|8753.7|8744.7|8752.2|8740.2|2
1731674530000|2024-11-15 12:42:10|8753.2|8741.2|8750.7|8742.7|8753.2|8742.7|8750.7|8741.2|0
1731674540000|2024-11-15 12:42:20|8758.2|8746.2|8755.2|8749.2|8758.2|8749.2|8755.2|8746.2|2
1731674550000|2024-11-15 12:42:30|8755.7|8743.7|8756.7|8750.7|8756.7|8750.7|8755.7|8743.7|1
1731674560000|2024-11-15 12:42:40|8757.2|8749.2|8756.7|8750.7|8757.2|8750.7|8754.7|8748.7|6
1731674570000|2024-11-15 12:42:50|8757.2|8749.2|8757.2|8749.2|8757.2|8749.2|8757.2|8749.2|0
1731674580000|2024-11-15 12:43:00|8756.7|8750.7|8757.2|8751.2|8757.2|8751.2|8756.7|8749.2|0
1731674600000|2024-11-15 12:43:20|8754.7|8748.7|8757.2|8749.2|8757.2|8749.2|8754.7|8748.7|4
1731674610000|2024-11-15 12:43:30|8755.7|8749.7|8745.2|8733.2|8761.2|8750.2|8742.7|8733.2|13
1731674620000|2024-11-15 12:43:40|8730.2|8718.2|8729.2|8721.2|8730.2|8721.2|8729.2|8718.2|11
1731674630000|2024-11-15 12:43:50|8734.7|8722.7|8749.2|8741.2|8750.2|8741.2|8734.7|8722.7|5
1731674640000|2024-11-15 12:44:00|8748.7|8742.7|8746.2|8734.2|8748.7|8742.7|8743.7|8733.2|1
1731674650000|2024-11-15 12:44:10|8744.2|8732.2|8740.7|8732.7|8744.2|8732.7|8740.7|8732.2|1
1731674660000|2024-11-15 12:44:20|8746.2|8734.2|8746.2|8734.2|8746.2|8734.2|8746.2|8734.2|2
1731674670000|2024-11-15 12:44:30|8744.7|8736.7|8750.2|8738.2|8750.2|8738.2|8744.7|8736.7|0
1731674680000|2024-11-15 12:44:40|8749.7|8737.7|8745.7|8733.7|8749.7|8738.7|8745.2|8733.2|3
1731674710000|2024-11-15 12:45:10|8744.7|8732.7|8744.7|8732.7|8744.7|8732.7|8744.7|8732.7|0
1731674720000|2024-11-15 12:45:20|8744.2|8732.2|8744.2|8732.2|8744.2|8732.2|8744.2|8732.2|0
1731674730000|2024-11-15 12:45:30|8743.7|8731.7|8743.7|8731.7|8743.7|8731.7|8743.7|8731.7|1
1731674740000|2024-11-15 12:45:40|8733.7|8721.7|8731.7|8719.7|8734.2|8722.2|8730.7|8718.7|3
1731674750000|2024-11-15 12:45:50|8732.2|8720.2|8732.7|8720.7|8732.7|8720.7|8731.7|8719.7|0
1731674760000|2024-11-15 12:46:00|8732.2|8720.2|8730.7|8722.7|8732.2|8722.7|8730.7|8720.2|0
1731674770000|2024-11-15 12:46:10|8732.2|8724.7|8726.2|8714.2|8732.7|8724.7|8726.2|8714.2|4
1731674780000|2024-11-15 12:46:20|||||||||1
1731674790000|2024-11-15 12:46:30|8722.7|8710.7|8722.2|8710.2|8722.7|8710.7|8722.2|8710.2|0
1731674800000|2024-11-15 12:46:40|8721.7|8709.7|8720.2|8708.2|8722.2|8710.2|8719.2|8707.2|6
1731674810000|2024-11-15 12:46:50|8719.2|8707.2|8719.7|8707.7|8720.2|8708.2|8719.2|8707.2|0
1731674820000|2024-11-15 12:47:00|8719.2|8707.2|8711.7|8699.7|8719.2|8707.2|8711.7|8699.7|8
1731674830000|2024-11-15 12:47:10|8710.7|8698.7|8704.7|8692.7|8710.7|8698.7|8704.7|8692.7|6
1731674840000|2024-11-15 12:47:20|8708.2|8696.2|8709.2|8697.2|8711.7|8699.7|8708.2|8696.2|3
1731674850000|2024-11-15 12:47:30|8712.6|8700.6|8715.2|8703.2|8715.2|8703.2|8712.2|8700.2|2
1731674860000|2024-11-15 12:47:40|8715.7|8703.7|8700.7|8688.7|8715.7|8703.7|8700.7|8688.7|5
1731674870000|2024-11-15 12:47:50|8700.2|8688.2|8701.2|8689.2|8701.2|8689.2|8695.7|8687.7|1
1731674880000|2024-11-15 12:48:00|8697.7|8685.7|8693.7|8685.7|8697.7|8685.7|8693.7|8685.1|4
1731674890000|2024-11-15 12:48:10|8694.2|8682.2|8691.2|8679.2|8694.2|8682.2|8689.2|8677.2|5
1731674900000|2024-11-15 12:48:20|8688.7|8680.7|8688.7|8680.7|8688.7|8680.7|8688.7|8680.7|0
1731674910000|2024-11-15 12:48:30|8700.2|8688.2|8699.7|8687.7|8701.7|8689.7|8699.7|8687.7|2
1731674920000|2024-11-15 12:48:40|8697.7|8685.7|8695.2|8683.2|8697.7|8685.7|8695.2|8683.2|3
1731674930000|2024-11-15 12:48:50|8696.2|8684.2|8713.7|8701.7|8713.7|8701.7|8696.2|8684.2|18
1731674940000|2024-11-15 12:49:00|8716.6|8704.6|8716.7|8704.7|8716.7|8704.7|8716.6|8704.6|0
1731674960000|2024-11-15 12:49:20|8718.6|8706.6|8718.7|8706.7|8718.7|8706.7|8718.6|8706.6|0
1731674970000|2024-11-15 12:49:30|8716.7|8704.7|8718.7|8706.7|8718.7|8706.7|8716.7|8704.7|0
1731674980000|2024-11-15 12:49:40|8720.1|8708.1|8721.2|8709.2|8721.2|8709.2|8720.1|8708.1|2
1731674990000|2024-11-15 12:49:50|8721.7|8709.7|8721.7|8709.7|8721.7|8709.7|8721.7|8709.7|0
1731675000000|2024-11-15 12:50:00|8720.6|8712.6|8719.2|8707.2|8720.7|8712.7|8719.2|8707.2|1
1731675010000|2024-11-15 12:50:10|8707.2|8699.2|8695.7|8683.7|8707.2|8699.2|8695.7|8683.7|14
1731675020000|2024-11-15 12:50:20|8702.7|8690.7|8718.7|8706.7|8718.7|8706.7|8702.7|8690.7|7
1731675030000|2024-11-15 12:50:30|8717.7|8705.7|8717.7|8705.7|8718.7|8706.7|8717.7|8705.7|2
1731675040000|2024-11-15 12:50:40|8718.2|8706.2|8717.2|8705.2|8718.2|8706.2|8717.2|8705.2|0
1731675050000|2024-11-15 12:50:50|8715.7|8707.7|8715.7|8707.7|8715.7|8707.7|8715.7|8707.7|0
1731675060000|2024-11-15 12:51:00|8715.2|8703.2|8715.2|8703.2|8715.2|8703.2|8715.2|8703.2|2
1731675070000|2024-11-15 12:51:10|8715.1|8703.1|8715.7|8703.7|8715.7|8703.7|8714.7|8702.7|0
1731675080000|2024-11-15 12:51:20|8714.7|8706.7|8713.1|8701.1|8714.7|8706.7|8713.1|8701.1|1
1731675090000|2024-11-15 12:51:30|8712.6|8700.6|8712.6|8700.6|8712.6|8700.6|8712.6|8700.6|0
1731675100000|2024-11-15 12:51:40|8712.1|8700.1|8712.1|8700.1|8712.1|8700.1|8712.1|8700.1|0
1731675110000|2024-11-15 12:51:50|8709.6|8701.6|8709.1|8701.1|8709.6|8701.6|8709.1|8701.1|0
1731675120000|2024-11-15 12:52:00|8708.1|8700.1|8706.6|8700.6|8708.1|8700.6|8706.6|8700.1|3
1731675130000|2024-11-15 12:52:10|8707.1|8701.1|8718.6|8706.6|8718.6|8706.6|8706.1|8694.6|8
1731675140000|2024-11-15 12:52:20|8717.6|8705.6|8717.6|8705.6|8717.6|8705.6|8717.6|8705.6|0
1731675150000|2024-11-15 12:52:30|8720.6|8708.6|8721.1|8709.1|8721.1|8709.1|8720.6|8708.6|0
1731675170000|2024-11-15 12:52:50||8713.1||8713.1||8713.1||8713.1|0
1731675180000|2024-11-15 12:53:00|8721.6|8709.6|8722.1|8710.1|8722.1|8710.1|8721.6|8709.6|3
1731675190000|2024-11-15 12:53:10|8723.1|8711.1|8730.1|8718.1|8730.6|8718.6|8723.1|8711.1|2
1731675200000|2024-11-15 12:53:20|8730.6|8718.6|8730.6|8718.6|8730.6|8718.6|8730.1|8718.1|0
1731675210000|2024-11-15 12:53:30|8731.1|8719.1|8732.1|8720.1|8732.6|8720.6|8731.1|8719.1|0
1731675220000|2024-11-15 12:53:40||8724.1||8724.1||8724.1||8724.1|5
1731675230000|2024-11-15 12:53:50|8735.1|8727.1|8735.1|8727.1|8735.1|8727.1|8735.1|8727.1|1
1731675240000|2024-11-15 12:54:00|8740.1|8728.1|8738.1|8726.1|8740.1|8728.1|8738.1|8726.1|12
1731675250000|2024-11-15 12:54:10|8735.1|8727.1|8728.1|8716.1|8735.1|8727.1|8728.1|8716.1|1
1731675260000|2024-11-15 12:54:20|8729.1|8717.1|8727.6|8715.6|8729.1|8717.1|8727.6|8715.6|0
1731675270000|2024-11-15 12:54:30|8728.6|8716.6|8728.6|8716.6|8729.1|8717.1|8727.1|8715.1|0
1731675290000|2024-11-15 12:54:50|8727.6|8715.6|8726.6|8714.6|8728.1|8716.1|8726.6|8714.6|2
1731675310000|2024-11-15 12:55:10|8727.1|8715.1|8727.1|8715.1|8727.1|8715.1|8727.1|8715.1|0
1731675320000|2024-11-15 12:55:20|8724.6|8716.6|8724.1|8716.1|8724.6|8716.6|8724.1|8716.1|0
1731675330000|2024-11-15 12:55:30|8730.1|8718.1|8730.1|8718.1|8730.1|8718.1|8730.1|8718.1|1
1731675340000|2024-11-15 12:55:40|8729.1|8717.1|8725.6|8717.6|8729.1|8717.6|8725.6|8717.1|0
1731675350000|2024-11-15 12:55:50|8725.1|8713.1|8724.6|8716.6|8725.1|8716.6|8724.6|8713.1|1
1731675360000|2024-11-15 12:56:00|8727.1|8715.1|8731.6|8719.6|8732.6|8724.6|8727.1|8715.1|5
1731675370000|2024-11-15 12:56:10|8732.6|8720.6|8732.6|8720.6|8732.6|8720.6|8732.6|8720.6|1
1731675380000|2024-11-15 12:56:20|8733.1|8721.1|8733.1|8721.1|8734.1|8722.1|8733.1|8721.1|0
1731675390000|2024-11-15 12:56:30|8733.6|8721.6|8733.1|8721.1|8733.6|8721.6|8733.1|8721.1|0
1731675430000|2024-11-15 12:57:10|8742.1|8730.1|8743.1|8731.1|8745.1|8733.1|8741.1|8729.1|3
1731675440000|2024-11-15 12:57:20|8742.1|8730.1|8739.6|8727.6|8743.1|8731.1|8739.6|8727.6|1
1731675460000|2024-11-15 12:57:40|8738.6|8726.6|8738.6|8726.6|8738.6|8726.6|8738.6|8726.6|0
1731675470000|2024-11-15 12:57:50|8738.1|8726.1|8736.1|8724.1|8738.1|8726.1|8736.1|8724.1|0
1731675480000|2024-11-15 12:58:00|8737.1|8725.1|8737.1|8725.1|8737.1|8725.1|8737.1|8725.1|0
1731675490000|2024-11-15 12:58:10|8737.6|8725.6|8738.6|8726.6|8738.6|8726.6|8737.1|8725.1|0
1731675500000|2024-11-15 12:58:20|8736.6|8724.6|8740.1|8728.1|8740.6|8728.6|8736.6|8724.6|6
1731675520000|2024-11-15 12:58:40|8741.1|8729.1|8741.1|8729.1|8741.1|8729.1|8741.1|8729.1|0
1731675530000|2024-11-15 12:58:50|8739.1|8727.1|8738.1|8726.1|8739.1|8727.1|8738.1|8726.1|0
1731675540000|2024-11-15 12:59:00|8738.6|8726.6|8736.6|8724.6|8738.6|8726.6|8736.6|8724.6|0
1731675550000|2024-11-15 12:59:10|8737.1|8725.1|8734.1|8722.1|8737.1|8725.1|8734.1|8722.1|4
1731675580000|2024-11-15 12:59:40|8733.1|8721.1|8733.1|8721.1|8733.1|8721.1|8733.1|8721.1|0
1731675590000|2024-11-15 12:59:50|8730.1|8722.1|8721.6|8709.6|8730.1|8722.1|8721.6|8709.6|1
1731675600000|2024-11-15 13:00:00|8720.1|8708.1|8709.6|8697.6|8720.1|8708.6|8709.6|8697.6|36
1731675610000|2024-11-15 13:00:10|8709.1|8697.1|8701.6|8695.6|8710.1|8700.6|8701.6|8694.1|37
1731675620000|2024-11-15 13:00:20|8702.6|8696.6|8655.6|8643.6|8702.6|8696.6|8651.6|8639.6|85
1731675630000|2024-11-15 13:00:30|8654.1|8642.1|8663.1|8655.1|8665.1|8656.6|8654.1|8642.1|17
1731675640000|2024-11-15 13:00:40|8662.6|8650.6|8662.6|8650.6|8664.6|8652.6|8661.6|8649.6|5
1731675650000|2024-11-15 13:00:50|8656.1|8648.1|8662.6|8654.6|8665.1|8654.6|8652.1|8640.1|41
1731675660000|2024-11-15 13:01:00|8660.1|8654.1|8683.1|8675.1|8683.6|8677.6|8660.1|8654.1|20
1731675670000|2024-11-15 13:01:10|8684.1|8672.1|8679.6|8671.6|8684.1|8672.1|8679.6|8669.6|2
1731675680000|2024-11-15 13:01:20|8679.1|8671.1|8669.1|8657.1|8682.1|8671.1|8669.1|8657.1|7
1731675690000|2024-11-15 13:01:30|8668.6|8656.6|8673.1|8661.1|8673.6|8661.6|8666.6|8656.1|6
1731675700000|2024-11-15 13:01:40|8678.1|8666.1|8680.1|8672.1|8680.1|8672.1|8678.1|8666.1|4
1731675710000|2024-11-15 13:01:50|8680.6|8672.6|8676.6|8664.6|8681.1|8672.6|8676.6|8664.6|6
1731675720000|2024-11-15 13:02:00|8675.6|8663.6|8675.6|8663.6|8676.6|8664.6|8675.6|8663.6|1
1731675730000|2024-11-15 13:02:10|8676.6|8664.6|8677.1|8665.1|8677.1|8665.1|8676.1|8664.1|1
1731675740000|2024-11-15 13:02:20|8677.6|8665.6|8692.1|8680.1|8692.1|8680.1|8676.6|8665.6|10
1731675750000|2024-11-15 13:02:30|8693.1|8681.1|8690.6|8678.6|8701.1|8689.1|8690.6|8678.6|6
1731675760000|2024-11-15 13:02:40|8691.1|8679.1|8690.1|8678.1|8691.6|8679.6|8690.1|8678.1|1
1731675770000|2024-11-15 13:02:50|8684.1|8672.1|8677.6|8669.6|8684.1|8672.1|8670.6|8658.6|7
1731675780000|2024-11-15 13:03:00|8684.6|8672.6|8687.1|8675.1|8687.6|8675.6|8684.6|8672.6|3
1731675790000|2024-11-15 13:03:10|8687.6|8675.6|8689.1|8677.1|8689.1|8677.1|8687.6|8675.6|0
1731675800000|2024-11-15 13:03:20|8687.6|8679.6|8681.1|8669.1|8688.1|8680.1|8681.1|8669.1|5
1731675810000|2024-11-15 13:03:30|8674.2|8662.2|8676.1|8664.1|8676.1|8664.1|8673.1|8661.1|1
1731675820000|2024-11-15 13:03:40|8673.1|8665.1|8662.6|8654.6|8673.6|8665.6|8662.6|8654.6|20
1731675830000|2024-11-15 13:03:50|8660.6|8654.1|8661.6|8655.6|8662.6|8655.6|8660.6|8654.1|20
1731675840000|2024-11-15 13:04:00|8662.1|8654.1|8662.1|8654.1|8662.6|8655.6|8661.6|8654.1|2
1731675850000|2024-11-15 13:04:10|8666.6|8654.6|8666.1|8654.1|8666.6|8654.6|8666.1|8654.1|5
1731675860000|2024-11-15 13:04:20|8668.1|8656.1|8675.6|8667.6|8678.6|8667.6|8668.1|8656.1|5
1731675870000|2024-11-15 13:04:30|8675.1|8667.1|8675.1|8667.1|8675.1|8667.1|8675.1|8667.1|2
1731675880000|2024-11-15 13:04:40|8678.1|8666.1|8675.6|8667.6|8678.1|8668.6|8675.1|8666.1|3
1731675890000|2024-11-15 13:04:50|8674.6|8662.6|8675.6|8663.6|8675.6|8663.6|8674.6|8662.6|3
1731675900000|2024-11-15 13:05:00|8675.1|8663.1|8681.6|8673.6|8686.1|8674.1|8675.1|8663.1|3
1731675910000|2024-11-15 13:05:10|8682.1|8674.1|8681.6|8673.6|8682.1|8674.1|8681.6|8673.6|1
1731675920000|2024-11-15 13:05:20|8675.2|8663.2|8680.6|8668.6|8680.6|8668.6|8675.2|8663.2|14
1731675930000|2024-11-15 13:05:30|8681.6|8669.6|8681.1|8669.1|8681.6|8669.6|8681.1|8669.1|0
1731675940000|2024-11-15 13:05:40|8680.1|8672.1|8681.1|8669.1|8682.1|8674.1|8680.1|8669.1|13
1731675960000|2024-11-15 13:06:00|8678.6|8666.6|8681.1|8669.1|8681.1|8669.1|8678.6|8666.6|2
1731675970000|2024-11-15 13:06:10|8680.6|8668.6|8677.6|8669.6|8680.6|8669.6|8677.6|8668.6|0
1731675980000|2024-11-15 13:06:20|8677.1|8669.1|8677.1|8669.1|8677.1|8669.1|8677.1|8669.1|1
1731675990000|2024-11-15 13:06:30|8675.6|8669.6|8675.6|8669.6|8675.6|8669.6|8675.6|8669.6|0
1731676000000|2024-11-15 13:06:40|8677.6|8673.6|8692.6|8680.6|8693.1|8681.6|8677.6|8673.6|7
1731676010000|2024-11-15 13:06:50|8692.1|8680.1|8691.1|8683.1|8694.1|8684.6|8691.1|8680.1|5
1731676020000|2024-11-15 13:07:00|8689.6|8683.6|8686.1|8674.1|8689.6|8683.6|8685.1|8673.1|2
1731676030000|2024-11-15 13:07:10|8685.6|8673.6|8686.1|8674.1|8686.1|8674.1|8685.6|8673.6|3
1731676040000|2024-11-15 13:07:20|8688.1|8676.1|8704.1|8692.1|8704.6|8693.1|8687.6|8675.6|15
1731676050000|2024-11-15 13:07:30|8704.6|8692.6|8707.1|8695.1|8707.1|8695.1|8704.6|8692.6|3
1731676060000|2024-11-15 13:07:40|8713.6|8701.6|8710.6|8698.6|8715.1|8703.1|8707.1|8697.6|10
1731676070000|2024-11-15 13:07:50|8709.6|8697.6|8709.6|8697.6|8709.6|8697.6|8709.6|8697.6|0
1731676080000|2024-11-15 13:08:00|8710.6|8698.6|8710.6|8698.6|8710.6|8698.6|8708.1|8696.1|3
1731676090000|2024-11-15 13:08:10|8708.6|8696.6|8708.6|8696.6|8708.6|8696.6|8708.6|8696.6|0
1731676100000|2024-11-15 13:08:20|8708.1|8696.1|8708.1|8696.1|8708.1|8696.1|8708.1|8696.1|1
1731676110000|2024-11-15 13:08:30|8705.6|8697.6|8704.6|8696.6|8707.6|8697.6|8704.6|8695.1|5
1731676120000|2024-11-15 13:08:40|8701.6|8693.6|8700.1|8688.1|8704.6|8696.6|8698.6|8686.6|5
1731676130000|2024-11-15 13:08:50|8703.1|8691.1|8703.1|8691.1|8703.1|8691.1|8703.1|8691.1|1
1731676140000|2024-11-15 13:09:00|8702.1|8690.1|8696.6|8690.6|8702.1|8690.6|8696.6|8689.1|0
1731676150000|2024-11-15 13:09:10|8693.6|8681.6|8694.6|8682.6|8695.1|8683.1|8692.6|8680.6|4
1731676160000|2024-11-15 13:09:20|8697.1|8685.1|8702.6|8690.6|8702.6|8690.6|8697.1|8685.1|1
1731676180000|2024-11-15 13:09:40|8703.6|8691.6|8703.1|8691.1|8704.1|8692.1|8703.1|8691.1|1
1731676190000|2024-11-15 13:09:50|8704.1|8692.1|8708.1|8696.1|8708.1|8696.1|8704.1|8692.1|0
1731676200000|2024-11-15 13:10:00|8707.1|8695.1|8702.6|8694.6|8707.1|8695.1|8702.6|8694.1|1
1731676210000|2024-11-15 13:10:10|8702.1|8694.1|8702.1|8694.1|8706.1|8694.6|8702.1|8693.1|4
1731676220000|2024-11-15 13:10:20|8705.1|8693.1|8705.1|8693.1|8705.1|8693.1|8705.1|8693.1|0
1731676230000|2024-11-15 13:10:30|8702.1|8694.1|8700.1|8688.1|8702.1|8694.1|8697.6|8685.6|5
1731676240000|2024-11-15 13:10:40|8699.6|8687.6|8701.1|8689.1|8701.1|8689.1|8699.6|8687.6|0
1731676250000|2024-11-15 13:10:50|8701.6|8689.6|8707.6|8695.6|8707.6|8695.6|8701.6|8689.6|0
1731676260000|2024-11-15 13:11:00|8708.6|8696.6|8711.1|8703.1|8714.1|8703.6|8708.6|8696.6|3
1731676270000|2024-11-15 13:11:10|8709.1|8697.1|8703.6|8697.6|8709.1|8697.6|8703.6|8696.1|1
1731676280000|2024-11-15 13:11:20|8709.1|8697.1|8709.1|8697.1|8709.1|8697.1|8708.6|8696.6|3
1731676290000|2024-11-15 13:11:30|8709.6|8697.6|8710.1|8698.1|8710.1|8698.1|8709.6|8697.6|2
1731676300000|2024-11-15 13:11:40|8709.6|8697.6|8698.6|8686.6|8710.1|8698.1|8698.1|8686.1|0
1731676310000|2024-11-15 13:11:50|8695.6|8687.6|8700.1|8692.1|8701.6|8692.1|8695.6|8687.6|2
1731676320000|2024-11-15 13:12:00|8705.6|8699.6|8705.6|8699.6|8705.6|8699.6|8705.6|8699.6|12
1731676330000|2024-11-15 13:12:10|8706.1|8698.1|8708.1|8696.1|8710.6|8698.6|8705.6|8696.1|4
1731676340000|2024-11-15 13:12:20|8707.1|8699.1|8707.1|8699.1|8707.1|8699.1|8706.6|8698.6|0
1731676350000|2024-11-15 13:12:30|8709.6|8701.1|8703.1|8697.1|8712.1|8701.6|8703.1|8697.1|24
1731676360000|2024-11-15 13:12:40|8706.1|8698.1|8706.1|8698.1|8706.1|8698.1|8706.1|8698.1|1
1731676370000|2024-11-15 13:12:50|8710.6|8698.6|8713.6|8701.6|8713.6|8701.6|8710.6|8698.6|4
1731676390000|2024-11-15 13:13:10|8713.1|8701.1|8710.6|8704.6|8713.1|8704.6|8710.6|8701.1|1
1731676400000|2024-11-15 13:13:20|8712.6|8704.1|8711.6|8705.6|8712.6|8705.6|8711.1|8704.1|7
1731676410000|2024-11-15 13:13:30|8713.6||8713.6||8713.6||8713.6||1
1731676420000|2024-11-15 13:13:40|8706.6|8698.6|8705.1|8697.1|8706.6|8698.6|8705.1|8697.1|8
1731676430000|2024-11-15 13:13:50|8707.6|8699.6|8707.6|8699.6|8707.6|8699.6|8706.6|8698.6|1
1731676440000|2024-11-15 13:14:00|8706.6|8698.6|8707.6|8699.6|8707.6|8699.6|8706.6|8698.6|0
1731676450000|2024-11-15 13:14:10|8704.6|8698.6|8704.1|8698.1|8705.1|8699.1|8704.1|8698.1|1
1731676460000|2024-11-15 13:14:20|8703.1|8697.1|8704.6|8698.6|8704.6|8698.6|8703.1|8697.1|7
1731676470000|2024-11-15 13:14:30|8702.6|8696.6|8706.1|8698.1|8706.6|8700.6|8702.6|8696.6|22
1731676480000|2024-11-15 13:14:40|||||||||1
1731676490000|2024-11-15 13:14:50|8709.1|8697.1|8711.6|8699.6|8711.6|8701.1|8707.1|8697.1|2
1731676500000|2024-11-15 13:15:00|8712.6|8700.6|8703.6|8697.6|8713.1|8701.1|8702.1|8696.1|2
1731676510000|2024-11-15 13:15:10|8704.6|8698.6|8704.1|8698.1|8704.6|8698.6|8703.6|8697.6|5
1731676520000|2024-11-15 13:15:20|8706.6|8698.6|8706.6|8698.6|8707.1|8699.1|8706.6|8698.6|3
1731676540000|2024-11-15 13:15:40|8713.1|8701.1|8712.6|8700.6|8715.1|8705.6|8711.6|8700.1|11
1731676550000|2024-11-15 13:15:50|8711.6|8703.6|8720.1|8712.1|8720.1|8712.1|8711.6|8703.6|5
1731676560000|2024-11-15 13:16:00|8718.6|8712.6|8718.6|8712.6|8718.6|8712.6|8718.6|8712.6|0
1731676570000|2024-11-15 13:16:10|8717.6|8711.6|8719.6|8707.6|8719.6|8711.6|8715.6|8707.6|4
1731676580000|2024-11-15 13:16:20|8717.6|8705.6|8717.6|8709.6|8717.6|8709.6|8716.6|8705.6|0
1731676590000|2024-11-15 13:16:30|8715.1|8709.1|8715.1|8709.1|8715.1|8709.1|8715.1|8709.1|0
1731676600000|2024-11-15 13:16:40|8718.6|8712.6|8728.1|8720.1|8729.6|8720.1|8718.6|8712.6|3
1731676610000|2024-11-15 13:16:50|8726.6|8714.6|8728.1|8720.1|8729.1|8722.1|8726.6|8714.6|5
1731676620000|2024-11-15 13:17:00|8727.6|8721.6|8729.6|8721.6|8729.6|8721.6|8727.6|8721.6|8
1731676630000|2024-11-15 13:17:10|8711.1|8699.1|8711.1|8699.1|8711.1|8699.1|8711.1|8699.1|4
1731676640000|2024-11-15 13:17:20|8708.6|8700.6|8709.1|8697.1|8709.1|8702.6|8706.6|8696.1|2
1731676650000|2024-11-15 13:17:30|8711.6|8701.1|8711.6|8705.6|8711.6|8705.6|8711.6|8701.1|1
1731676660000|2024-11-15 13:17:40|8717.1|8705.1|8720.1|8708.1|8721.1|8713.1|8717.1|8705.1|13
1731676670000|2024-11-15 13:17:50|8712.6|8700.6|8712.6|8700.6|8712.6|8700.6|8712.1|8700.1|2
1731676680000|2024-11-15 13:18:00|8712.1|8700.1|8719.1|8711.1|8720.1|8711.1|8712.1|8700.1|1
1731676690000|2024-11-15 13:18:10|8717.6|8711.6|8729.1|8717.1|8729.1|8717.1|8717.6|8710.1|4
1731676700000|2024-11-15 13:18:20|8729.6|8717.6|8729.6|8717.6|8729.6|8717.6|8729.6|8717.6|0
1731676710000|2024-11-15 13:18:30|8731.1|8719.1|8731.1|8719.1|8731.1|8719.1|8731.1|8719.1|1
1731676720000|2024-11-15 13:18:40|8731.6|8719.6|8730.6|8722.6|8731.6|8722.6|8730.1|8719.6|0
1731676730000|2024-11-15 13:18:50|8735.1|8723.1|8736.1|8724.1|8736.1|8724.1|8735.1|8723.1|1
1731676740000|2024-11-15 13:19:00|8732.1|8720.1|8725.6|8717.6|8732.1|8720.1|8725.6|8717.6|13
1731676750000|2024-11-15 13:19:10|8726.1|8718.1|8720.6|8708.6|8726.6|8718.6|8719.6|8708.6|2
1731676760000|2024-11-15 13:19:20|8719.6|8711.6|8720.1|8712.1|8720.1|8712.1|8719.6|8711.6|0
1731676770000|2024-11-15 13:19:30|8719.6|8711.6|8718.6|8710.6|8721.1|8711.6|8718.6|8708.1|3
1731676810000|2024-11-15 13:20:10|8720.6|8708.6|8726.6|8714.6|8730.1|8718.1|8720.6|8708.6|27
1731676820000|2024-11-15 13:20:20|8722.6|8710.1|8720.6|8714.6|8722.6|8714.6|8720.6|8710.1|3
1731676850000|2024-11-15 13:20:50|8721.1|8713.1|8721.1|8713.1|8721.1|8713.1|8721.1|8713.1|0
1731676860000|2024-11-15 13:21:00|8720.6|8714.6|8720.6|8714.6|8720.6|8714.6|8720.6|8714.6|0
1731676890000|2024-11-15 13:21:30|||||||||1
1731676900000|2024-11-15 13:21:40|8719.6|8707.6|8720.6|8708.6|8720.6|8709.6|8717.6|8707.1|39
1731676910000|2024-11-15 13:21:50|8720.1|8708.1|8716.6|8708.6|8720.1|8708.6|8716.6|8708.1|5
1731676920000|2024-11-15 13:22:00|8719.6|8707.6|8719.6|8707.6|8719.6|8707.6|8719.6|8707.6|4
1731676930000|2024-11-15 13:22:10|8716.6|8708.6|8719.1|8707.1|8719.1|8708.6|8714.1|8702.1|1
1731676940000|2024-11-15 13:22:20|8718.6|8706.6|8718.6|8706.6|8718.6|8706.6|8718.6|8706.6|0
1731676950000|2024-11-15 13:22:30|8718.1|8706.1|8716.1|8704.1|8718.1|8706.1|8716.1|8704.1|4
1731676960000|2024-11-15 13:22:40|8713.1|8701.1|8712.6|8700.6|8713.1|8701.1|8712.6|8700.6|0
1731676970000|2024-11-15 13:22:50|8712.1|8700.1|8716.6|8710.6|8716.6|8710.6|8712.1|8700.1|6
1731676980000|2024-11-15 13:23:00|8717.1|8709.1|8718.6|8710.6|8718.6|8710.6|8716.6|8709.1|1
1731676990000|2024-11-15 13:23:10|||||||||18
1731677010000|2024-11-15 13:23:30|8718.1|8710.1|8718.1|8710.1|8718.1|8710.1|8718.1|8710.1|0
1731677020000|2024-11-15 13:23:40|8716.6|8710.6|8716.6|8710.6|8716.6|8710.6|8716.6|8710.6|0
1731677030000|2024-11-15 13:23:50|8717.1|8711.1|8713.6|8705.6|8717.1|8711.1|8713.6|8705.6|4
1731677040000|2024-11-15 13:24:00||8707.6||8707.6||8707.6||8707.6|1
1731677050000|2024-11-15 13:24:10|8717.1|8709.1|8716.6|8704.6|8717.1|8709.1|8716.6|8704.6|9
1731677060000|2024-11-15 13:24:20|||||||||3
1731677080000|2024-11-15 13:24:40|8713.6|8705.6|8714.6|8706.6|8714.6|8706.6|8713.6|8705.6|0
1731677090000|2024-11-15 13:24:50|8716.1|8704.1|8713.1|8701.1|8716.6|8706.6|8712.6|8700.6|3
1731677100000|2024-11-15 13:25:00|8709.1|8697.1|8705.6|8697.6|8709.1|8697.6|8705.6|8696.6|7
1731677120000|2024-11-15 13:25:20|8703.6|8674.1|8685.1|8673.1|8703.6|8674.1|8684.1|8672.1|20
1731677130000|2024-11-15 13:25:30|8682.6|8674.6|8667.6|8655.6|8683.1|8675.1|8667.6|8655.6|4
1731677140000|2024-11-15 13:25:40|8669.1|8657.1|8643.1|8631.1|8669.1|8658.6|8640.1|8628.1|6
1731677150000|2024-11-15 13:25:50|8640.6|8628.6|8640.6|8628.6|8646.6|8638.6|8640.1|8628.1|10
1731677160000|2024-11-15 13:26:00|8646.5|8638.5|8642.1|8634.1|8647.6|8638.5|8641.6|8630.6|22
1731677170000|2024-11-15 13:26:10|8641.6|8635.6|8661.1|8649.1|8661.1|8649.1|8638.1|8626.1|13
1731677180000|2024-11-15 13:26:20|8665.1|8653.1|8665.6|8657.6|8666.1|8657.6|8665.1|8653.1|2
1731677190000|2024-11-15 13:26:30|8671.1|8659.1|8670.6|8658.6|8671.6|8663.1|8669.6|8657.6|2
1731677200000|2024-11-15 13:26:40|8669.1|8657.1|8660.6|8648.6|8669.1|8657.1|8653.1|8641.1|8
1731677210000|2024-11-15 13:26:50|8660.1|8648.1|8659.6|8647.6|8661.1|8650.6|8658.6|8647.6|1
1731677220000|2024-11-15 13:27:00|8660.1|8648.1|8653.1|8641.1|8660.1|8648.1|8653.1|8641.1|2
1731677230000|2024-11-15 13:27:10|8655.6|8643.6|8658.6|8646.6|8658.6|8646.6|8655.6|8643.6|3
1731677240000|2024-11-15 13:27:20|8658.1|8646.1|8657.1|8645.1|8658.1|8646.1|8657.1|8645.1|2
1731677250000|2024-11-15 13:27:30|8658.6|8646.6|8657.6|8651.6|8658.6|8651.6|8657.6|8646.6|7
1731677260000|2024-11-15 13:27:40|8658.1|8650.1|8661.1|8653.1|8661.1|8653.1|8657.6|8650.1|1
1731677270000|2024-11-15 13:27:50|8671.6|8659.6|8671.6|8659.6|8671.6|8659.6|8671.1|8659.1|2
1731677280000|2024-11-15 13:28:00|8671.1|8659.1|8670.6|8658.6|8671.1|8659.1|8670.6|8658.6|0
1731677290000|2024-11-15 13:28:10|8670.1|8664.1|8671.1|8659.1|8671.1|8664.6|8668.6|8659.1|4
1731677300000|2024-11-15 13:28:20|8668.6|8660.6|8673.6|8661.6|8673.6|8663.1|8667.6|8657.1|4
1731677310000|2024-11-15 13:28:30|8674.1|8662.1|8674.6|8662.6|8674.6|8662.6|8674.1|8662.1|0
1731677320000|2024-11-15 13:28:40|8674.1|8662.1|8674.1|8662.1|8674.1|8662.1|8674.1|8662.1|0
1731677330000|2024-11-15 13:28:50|8673.1|8661.1|8677.1|8669.1|8677.1|8669.6|8671.1|8659.1|5
1731677340000|2024-11-15 13:29:00|8680.1|8668.1|8677.6|8669.6|8680.1|8669.6|8677.1|8668.1|1
1731677350000|2024-11-15 13:29:10|8677.1|8669.1|8665.1|8653.1|8677.1|8669.1|8664.6|8652.6|33
1731677360000|2024-11-15 13:29:20|8664.6|8652.6|8661.1|8649.1|8664.6|8652.6|8657.6|8645.6|3
1731677370000|2024-11-15 13:29:30|8661.6|8649.6|8661.6|8649.6|8661.6|8649.6|8661.6|8649.6|0
1731677380000|2024-11-15 13:29:40|8661.1|8649.1|8663.1|8651.1|8663.1|8651.1|8661.1|8649.1|4
1731677390000|2024-11-15 13:29:50|8664.1|8652.1|8663.1|8651.1|8664.6|8652.6|8663.1|8651.1|0
1731677400000|2024-11-15 13:30:00|8663.6|8651.6|8651.6|8643.6|8667.6|8659.6|8647.6|8635.6|5
1731677410000|2024-11-15 13:30:10|8656.6|8644.6|8657.1|8645.1|8657.1|8645.1|8654.6|8642.6|7
1731677420000|2024-11-15 13:30:20|8658.6|8646.6|8679.5|8667.5|8679.5|8667.5|8658.6|8646.6|3
1731677430000|2024-11-15 13:30:30|8679.6|8667.6|8680.1|8668.1|8680.1|8668.1|8679.6|8667.6|0
1731677440000|2024-11-15 13:30:40|8679.6|8667.6|8679.6|8667.6|8680.1|8668.1|8679.6|8667.6|0
1731677450000|2024-11-15 13:30:50|8680.1|8668.1|8667.6|8655.6|8680.1|8668.1|8666.1|8654.1|3
1731677460000|2024-11-15 13:31:00|8680.1|8668.1|8669.6|8657.6|8680.1|8668.1|8669.6|8657.6|11
1731677470000|2024-11-15 13:31:10|8671.1|8659.1|8665.1|8653.1|8672.1|8660.1|8665.1|8653.1|5
1731677480000|2024-11-15 13:31:20|8664.1|8652.1|8662.6|8650.6|8664.1|8652.1|8662.6|8650.6|0
1731677490000|2024-11-15 13:31:30|8660.6|8648.6|8668.1|8656.1|8668.6|8657.6|8660.6|8648.6|8
1731677500000|2024-11-15 13:31:40|8672.5|8660.5|8665.6|8653.6|8681.1|8669.1|8665.6|8653.6|10
1731677510000|2024-11-15 13:31:50|8664.1|8652.1|8649.1|8637.1|8665.6|8654.1|8648.1|8636.1|6
1731677520000|2024-11-15 13:32:00|8648.6|8636.6|8645.6|8637.6|8654.6|8642.6|8640.6|8628.6|30
1731677530000|2024-11-15 13:32:10|8645.1|8637.1|8639.1|8627.1|8645.1|8637.1|8638.1|8626.1|12
1731677540000|2024-11-15 13:32:20|8631.6|8619.6|8636.1|8624.1|8636.1|8624.1|8629.6|8617.6|17
1731677550000|2024-11-15 13:32:30|8636.6|8624.6|8639.6|8627.6|8640.1|8628.1|8636.1|8624.1|1
1731677560000|2024-11-15 13:32:40|8640.6|8628.6|8618.1|8606.1|8640.6|8628.6|8613.6|8601.6|5
1731677570000|2024-11-15 13:32:50|8617.6|8605.6|8616.1|8604.1|8617.6|8606.1|8613.1|8604.1|7
1731677580000|2024-11-15 13:33:00|8613.6|8605.6|8613.1|8605.1|8613.6|8605.6|8613.1|8605.1|3
1731677590000|2024-11-15 13:33:10|8612.6|8606.6|8619.1|8607.1|8619.1|8607.1|8612.6|8604.1|6
1731677600000|2024-11-15 13:33:20|8620.1|8608.1|8613.1|8605.1|8623.6|8611.6|8613.1|8604.1|3
1731677610000|2024-11-15 13:33:30|8609.1|8597.1|8614.1|8602.1|8614.1|8603.6|8609.1|8597.1|4
1731677620000|2024-11-15 13:33:40|8613.1|8605.1|8624.6|8612.6|8624.6|8612.6|8613.1|8602.1|6
1731677630000|2024-11-15 13:33:50|8617.6|8605.6|8625.6|8617.6|8627|8617.6|8616.1|8604.1|5
1731677640000|2024-11-15 13:34:00|8628.1|8616.1|8622.6|8610.6|8628.6|8617.6|8622.6|8610.6|1
1731677650000|2024-11-15 13:34:10|8621.6|8609.6|8630.1|8618.1|8630.6|8618.6|8621.6|8609.6|2
1731677660000|2024-11-15 13:34:20|8618.6|8606.6|8624.6|8612.6|8624.6|8612.6|8618.6|8606.6|5
1731677670000|2024-11-15 13:34:30|8621.6|8609.6|8619.6|8607.6|8622.6|8610.6|8619.6|8607.6|1
1731677680000|2024-11-15 13:34:40|8616.6|8608.6|8606.6|8594.6|8616.6|8608.6|8606.6|8594.6|2
1731677690000|2024-11-15 13:34:50|8608.6|8596.6|8606.1|8594.1|8608.6|8596.6|8601.6|8591.1|4
1731677700000|2024-11-15 13:35:00|8605.6|8593.6|8603.1|8591.1|8605.6|8593.6|8603.1|8591.1|2
1731677710000|2024-11-15 13:35:10|8600.6|8592.6|8568.1|8556.1|8600.6|8592.6|8567.1|8555.1|25
1731677720000|2024-11-15 13:35:20|8568.6|8556.6|8571.6|8559.6|8571.6|8559.6|8568.6|8556.6|4
1731677730000|2024-11-15 13:35:30|8575|8563|8573.1|8561.1|8575|8563|8573.1|8561.1|4
1731677740000|2024-11-15 13:35:40|8572.1|8560.1|8569.6|8557.6|8575.1|8563.1|8565.6|8557.6|13
1731677750000|2024-11-15 13:35:50|8568.1|8556.1|8568.1|8556.1|8568.1|8556.1|8568.1|8556.1|5
1731677760000|2024-11-15 13:36:00|8567.1|8555.1|8562.6|8556.6|8567.6|8556.6|8562.6|8555.1|0
1731677770000|2024-11-15 13:36:10|8561.6|8549.6|8563.6|8551.6|8563.6|8551.6|8558.6|8549.1|3
1731677780000|2024-11-15 13:36:20|||||||||1
1731677790000|2024-11-15 13:36:30|8564.1|8552.1|8563.6|8551.6|8564.1|8552.6|8560.6|8550.1|3
1731677800000|2024-11-15 13:36:40|8564.1|8552.1|8569.6|8557.6|8569.6|8557.6|8564.1|8552.1|8
1731677810000|2024-11-15 13:36:50|8568.6|8556.6|8564.1|8552.1|8568.6|8556.6|8564.1|8552.1|2
1731677820000|2024-11-15 13:37:00|8572.6|8560.6|8571.6|8563.6|8573.1|8563.6|8571.6|8560.6|1
1731677830000|2024-11-15 13:37:10|8572.1|8564.1|8567.1|8555.1|8576.6|8565.6|8567.1|8555.1|7
1731677840000|2024-11-15 13:37:20|8569.6|8557.6|8571.1|8559.1|8571.1|8559.1|8569.6|8557.6|1
1731677850000|2024-11-15 13:37:30|8569.6|8561.6|8570.1|8558.1|8570.1|8563.6|8568.6|8558.1|1
1731677860000|2024-11-15 13:37:40|8567.1|8559.1|8578.6|8566.6|8578.6|8566.6|8567.1|8559.1|5
1731677870000|2024-11-15 13:37:50|8576.1|8564.1|8578.1|8566.1|8578.1|8566.1|8572.1|8560.1|2
1731677880000|2024-11-15 13:38:00|8578.6|8566.6|8614.1|8602.1|8614.1|8602.1|8577.6|8566.6|10
1731677890000|2024-11-15 13:38:10|8614.6|8602.6|8614.1|8602.1|8615.6|8603.6|8614.1|8602.1|1
1731677910000|2024-11-15 13:38:30|8614|8602|8610.1|8598.1|8614|8602|8608.6|8596.6|0
1731677930000|2024-11-15 13:38:50|8608.1|8596.1|8598.6|8586.6|8608.1|8596.1|8593.6|8581.6|8
1731677950000|2024-11-15 13:39:10|8589.6|8577.6|8582.1|8570.1|8589.6|8577.6|8579.6|8570.1|8
1731677960000|2024-11-15 13:39:20|8578.6|8570.6|8583.1|8571.1|8583.1|8571.1|8578.6|8568.1|7
1731677970000|2024-11-15 13:39:30|8583|8571|8582.1|8570.1|8583|8571|8582.1|8570.1|12
1731677980000|2024-11-15 13:39:40|8581.1|8569.1|8581.1|8569.1|8581.1|8569.1|8581.1|8569.1|5
1731677990000|2024-11-15 13:39:50|8583.1|8571.1|8583.1|8571.1|8583.1|8571.1|8583.1|8571.1|8
1731678000000|2024-11-15 13:40:00|8583|8571|8581.6|8569.6|8583|8571|8581.6|8569.6|0
1731678010000|2024-11-15 13:40:10|8584.1|8572.1|8582.1|8570.1|8584.1|8572.1|8582.1|8570.1|4
1731678020000|2024-11-15 13:40:20|8583|8571|8583.6|8571.6|8583.6|8571.6|8583|8571|0
1731678030000|2024-11-15 13:40:30|8586.6|8574.6|8586.6|8574.6|8586.6|8574.6|8586.6|8574.6|2
1731678040000|2024-11-15 13:40:40|8587|8575|8571.1|8559.1|8587.1|8575.1|8571.1|8559.1|10
1731678050000|2024-11-15 13:40:50|8570.6|8558.6|8567.1|8559.1|8571.1|8559.6|8567.1|8558.1|3
1731678060000|2024-11-15 13:41:00|8565.6|8559.6|8560.6|8552.6|8565.6|8559.6|8560.6|8551.6|2
1731678070000|2024-11-15 13:41:10|8558.1|8546.1|8555.6|8547.6|8558.1|8547.6|8555.6|8546.1|0
1731678080000|2024-11-15 13:41:20|8552.1|8540.1|8552.1|8540.1|8552.1|8540.1|8552.1|8540.1|4
1731678090000|2024-11-15 13:41:30|8552|8540|8552.6|8540.6|8552.6|8540.6|8552|8540|0
1731678100000|2024-11-15 13:41:40|8549.6|8541.6|8549.1|8537.1|8550.6|8541.6|8546.6|8536.1|7
1731678110000|2024-11-15 13:41:50|8549.6|8537.6|8547.6|8539.6|8549.6|8540.1|8547.5|8537.1|13
1731678120000|2024-11-15 13:42:00|8547.1|8539.1|8550.1|8538.1|8550.1|8539.1|8547.1|8538|1
1731678130000|2024-11-15 13:42:10|8548.6|8540.6|8555.1|8543.1|8555.1|8543.1|8548.6|8540.6|22
1731678140000|2024-11-15 13:42:20|8568.1|8556.1|8568.1|8556.1|8568.1|8556.1|8568.1|8556.1|5
1731678150000|2024-11-15 13:42:30|8571.1|8559.1|8572.1|8560.1|8572.1|8560.1|8570.1|8558.1|4
1731678160000|2024-11-15 13:42:40|8572.6|8560.6|8560.6|8552.6|8573.1|8561.1|8560.6|8552.6|9
1731678170000|2024-11-15 13:42:50|8553.6|8545.6|8553.6|8545.6|8553.6|8545.6|8553.6|8545.6|5
1731678180000|2024-11-15 13:43:00|8556.1|8544.1|8553.6|8545.6|8556.6|8546.5|8553.6|8544.1|2
1731678190000|2024-11-15 13:43:10|8559.1|8547.1|8563.6|8551.6|8563.6|8552.1|8559.1|8547.1|126
1731678200000|2024-11-15 13:43:20|8564.1|8552.1|8572.6|8560.6|8572.6|8560.6|8562.6|8552.1|2
1731678210000|2024-11-15 13:43:30|8587.1|8575.1|8598.1|8590.1|8598.1|8590.1|8587.1|8575.1|26
1731678220000|2024-11-15 13:43:40|8598|8590|8593.1|8581.1|8598|8590|8591.6|8579.6|5
1731678230000|2024-11-15 13:43:50|8591.1|8579.1|8592.1|8580.1|8592.1|8580.1|8591.1|8579.1|2
1731678240000|2024-11-15 13:44:00|8592.6|8580.6|8593.6|8581.6|8593.6|8581.6|8588.1|8578.1|1
1731678250000|2024-11-15 13:44:10|8593.1|8581.1|8594.1|8582.1|8594.1|8582.1|8593.1|8581.1|0
1731678260000|2024-11-15 13:44:20|8597.1|8585.1|8592.6|8580.6|8597.1|8586.6|8592.6|8580.6|1
1731678270000|2024-11-15 13:44:30|8593.1|8581.1|8591.6|8579.6|8593.1|8581.1|8591.1|8579.1|0
1731678280000|2024-11-15 13:44:40|8592.1|8580.1|8579.1|8567.1|8592.1|8580.1|8575.1|8563.1|5
1731678290000|2024-11-15 13:44:50|8579|8567|8571.6|8563.6|8579|8567|8571.6|8561.6|3
1731678300000|2024-11-15 13:45:00|8571.5|8563.5|8573.6|8561.6|8573.6|8563.5|8569.6|8559|2
1731678310000|2024-11-15 13:45:10|8571.1|8559.1|8567.1|8555.1|8571.1|8559.1|8566.1|8554.1|3
1731678320000|2024-11-15 13:45:20|8570.1|8558.1|8568.1|8556.1|8570.1|8558.1|8568.1|8556.1|1
1731678340000|2024-11-15 13:45:40|8564.1||8564.1||8564.1||8564.1||11
1731678350000|2024-11-15 13:45:50|8563.6|8557.6|8562.6|8556.6|8564.1|8557.6|8562.6|8556.1|11
1731678360000|2024-11-15 13:46:00|8575.6|8563.6|8572.6|8560.6|8575.6|8566.1|8572.1|8560.6|15
1731678370000|2024-11-15 13:46:10|8573.1|8561.1|8571.6|8563.6|8573.1|8563.6|8571.6|8561.1|0
1731678380000|2024-11-15 13:46:20|8580.1|8568.1|8578.6|8570.6|8580.1|8570.6|8578.6|8568.1|1
1731678390000|2024-11-15 13:46:30|8577.6|8569.6|8577.6|8569.6|8581.6|8571.1|8577.6|8568.1|4
1731678400000|2024-11-15 13:46:40|8582.6|8570.6|8582.6|8570.6|8583.1|8571.1|8582.6|8570.6|3
1731678410000|2024-11-15 13:46:50|8588.1|8576.1|8586.1|8574.1|8588.1|8577.1|8584.1|8572.1|5
1731678450000|2024-11-15 13:47:30|8585.1|8577.1|8589.1|8577.1|8590.1|8578.1|8585.1|8576.1|5
1731678460000|2024-11-15 13:47:40|8589.6|8577.6|8585.6|8577.6|8589.6|8577.6|8585.6|8575.1|2
1731678470000|2024-11-15 13:47:50|8587.1|8575.1|8582.6|8570.6|8587.1|8577.6|8582.1|8570.1|4
1731678480000|2024-11-15 13:48:00|8581.5|8573.5|8587.1|8575.1|8587.1|8575.1|8581.5|8573.5|1
1731678490000|2024-11-15 13:48:10|8586.6|8580.6|8601.1|8589.1|8601.1|8589.1|8586.6|8580.6|6
1731678520000|2024-11-15 13:48:40|8601.6|8589.6|8601.6|8589.6|8601.6|8589.6|8601.6|8589.6|2
1731678530000|2024-11-15 13:48:50|8602.1|8590.1|8609.6|8601.6|8609.6|8601.6|8600.6|8590.1|4
1731678540000|2024-11-15 13:49:00|8610.5|8604.5|8610.6|8602.6|8612.1|8604.5|8607.1|8599.1|4
1731678550000|2024-11-15 13:49:10|8611.1|8603.1|8613.1|8605.1|8613.1|8605.5|8611.1|8603.1|1
1731678560000|2024-11-15 13:49:20|8616.1|8604.1|8616.1|8604.1|8616.5|8605.6|8613.6|8604.1|0
1731678570000|2024-11-15 13:49:30|8617.1|8605.1|8617.1|8605.1|8617.1|8605.1|8617.1|8605.1|0
1731678580000|2024-11-15 13:49:40|8609.1|8597.1|8598|8586|8609.1|8597.1|8595|8583|5
1731678590000|2024-11-15 13:49:50|8596.6|8584.6|8595.5|8583.5|8597.5|8585.5|8595.5|8583.5|0
1731678600000|2024-11-15 13:50:00|8595.1|8583.1|8596.6|8584.6|8596.6|8584.6|8595.1|8583.1|1
1731678610000|2024-11-15 13:50:10|8597|8585|8593.6|8585.6|8598.1|8586.1|8593.6|8585|0
1731678620000|2024-11-15 13:50:20|8582.5|8570.5|8582.5|8570.5|8582.5|8570.5|8582.5|8570.5|5
1731678630000|2024-11-15 13:50:30|8582|8570|8582|8570|8582|8570|8582|8570|0
1731678640000|2024-11-15 13:50:40|8581.1|8569.1|8581|8569|8582|8570|8580|8568|1
1731678650000|2024-11-15 13:50:50|8581.1|8569.1|8578.6|8570.6|8581.1|8570.6|8578.6|8569.1|1
1731678660000|2024-11-15 13:51:00|8578.1|8570.1|8577.6|8569.6|8578.1|8570.1|8577.6|8569.6|0
1731678670000|2024-11-15 13:51:10|8579.6|8571.6|8583.6|8571.6|8584.6|8572.6|8579.6|8571.1|8
1731678690000|2024-11-15 13:51:30|8583.1|8571.1|8578.5|8566.5|8583.1|8571.6|8574.5|8565|4
1731678700000|2024-11-15 13:51:40|8578.6|8566.6|8580.6|8568.6|8580.6|8568.6|8578.6|8566.6|0
1731678710000|2024-11-15 13:51:50|8580.1|8568.1|8580|8568|8580.1|8568.1|8580|8568|0
1731678720000|2024-11-15 13:52:00|8580.1|8568.1|8575.1|8563.1|8581|8571.5|8575.1|8563.1|5
1731678730000|2024-11-15 13:52:10|8575|8563|8564.6|8556.6|8575|8563|8561.5|8555.5|10
1731678740000|2024-11-15 13:52:20|8562.6|8556.5|8562|8556|8562.6|8556.5|8562|8556|9
1731678750000|2024-11-15 13:52:30|8562.5|8556.5|8564|8556|8564|8556.5|8562.5|8556|5
1731678760000|2024-11-15 13:52:40|8562.5|8556.5|8562.1|8556.1|8564|8556.6|8562|8556|12
1731678770000|2024-11-15 13:52:50|8562.5|8556.5|8582|8570|8582|8570|8561.5|8549.5|18
1731678780000|2024-11-15 13:53:00|8583.5|8571.5|8582|8570|8589.5|8581.5|8582|8570|8
1731678790000|2024-11-15 13:53:10|8579.5|8567.5|8578.5|8566.5|8580|8568|8574.5|8566.5|1
1731678810000|2024-11-15 13:53:30|8573.6|8561.6|8573.5|8561.5|8573.6|8561.6|8573.5|8561.5|0
1731678840000|2024-11-15 13:54:00|8574|8562|8574|8562|8574|8562|8574|8562|0
1731678860000|2024-11-15 13:54:20|8573|8561|8573|8561|8573|8561|8573|8561|0
1731678880000|2024-11-15 13:54:40|8570.5|8558.5|8570.5|8558.5|8570.5|8558.5|8570.5|8558.5|0
1731678890000|2024-11-15 13:54:50|||||||||1
1731678900000|2024-11-15 13:55:00|8568.6|8556.6|8567.5|8555.5|8568.6|8556.6|8567.5|8555.5|0
1731678910000|2024-11-15 13:55:10|8562.6|8556.6|8559|8547|8562.6|8556.6|8556.5|8547|5
1731678920000|2024-11-15 13:55:20|8556.5|8548.5|8557.5|8545.5|8557.5|8548.5|8556.5|8545|2
1731678930000|2024-11-15 13:55:30|8551.6|8545.6|8535|8523|8553|8545.6|8535|8523|19
1731678940000|2024-11-15 13:55:40|8536|8524|8536|8524|8536|8524|8536|8524|9
1731678960000|2024-11-15 13:56:00|8534|8526|8532|8524|8534|8526|8532|8524|14
1731678970000|2024-11-15 13:56:10|||||||||3
1731678980000|2024-11-15 13:56:20|8534.5|8526.5|8534.5|8526.5|8534.5|8526.5|8534.5|8526.5|7
1731679000000|2024-11-15 13:56:40|8526.5|8518.5|8529.5|8517.5|8529.5|8518.5|8524.5|8516.5|12
1731679010000|2024-11-15 13:56:50|8530|8518|8530.5|8522.5|8530.5|8522.5|8530|8518|2
1731679020000|2024-11-15 13:57:00|8531.1|8519.1|8531.1|8519.1|8531.1|8519.1|8531.1|8519.1|1
1731679030000|2024-11-15 13:57:10|8531|8519|8531.5|8519.5|8531.5|8519.5|8531|8519|0
1731679040000|2024-11-15 13:57:20|8530.5|8522.5|8533.5|8521.5|8533.5|8522.5|8530.5|8521.5|1
1731679050000|2024-11-15 13:57:30|8531|8519|8543.5|8531.5|8543.5|8531.5|8528.5|8517.5|36
1731679060000|2024-11-15 13:57:40|8545|8533|8544.5|8538.5|8546.5|8538.5|8543.5|8533|2
1731679070000|2024-11-15 13:57:50|8546|8538|8546|8538|8546|8538.5|8544.5|8538|0
1731679080000|2024-11-15 13:58:00|8557|8545|8557|8545|8558|8546|8557|8545|23
1731679090000|2024-11-15 13:58:10|8538|8526|8541|8529|8541|8529|8538|8526|0
1731679110000|2024-11-15 13:58:30|8541.1|8529.1|8546.5|8534.5|8546.5|8534.5|8541.1|8529.1|0
1731679120000|2024-11-15 13:58:40|8545.5|8533.5|8546.5|8534.5|8546.5|8534.5|8545.5|8533.5|0
1731679130000|2024-11-15 13:58:50|8547|8535|8543.5|8531.5|8547|8535|8543.5|8531.5|1
1731679140000|2024-11-15 13:59:00|8542.5|8530.5|8549|8537|8549|8537|8542.5|8530.5|2
1731679160000|2024-11-15 13:59:20|8556.5|8544.5|8560|8548|8561.5|8549.5|8556.5|8544.5|3
1731679170000|2024-11-15 13:59:30|8559|8547|8561|8549|8561|8549|8559|8547|0
1731679180000|2024-11-15 13:59:40|8564|8552|8564|8552|8564|8552|8564|8552|0
1731679190000|2024-11-15 13:59:50|8563.5|8551.5|8564|8552|8564|8552|8563.5|8551.5|0
1731679200000|2024-11-15 14:00:00|8562.5|8550.5|8554|8542|8562.5|8550.5|8554|8542|3
1731679210000|2024-11-15 14:00:10|8551.5|8543.5|8545.5|8533.5|8551.5|8543.5|8543.5|8531.5|2
1731679220000|2024-11-15 14:00:20|8545|8533|8553|8541|8553|8542|8545|8533|3
1731679230000|2024-11-15 14:00:30|8551.5|8539.5|8548.5|8536.5|8551.5|8539.5|8546.5|8534.5|3
1731679240000|2024-11-15 14:00:40|8548|8536|8550|8538|8550|8538|8548|8536|2
1731679250000|2024-11-15 14:00:50|8552|8540|8556.5|8544.5|8556.5|8544.5|8551|8539|2
1731679260000|2024-11-15 14:01:00|8555.5|8543.5|8555.5|8543.5|8556|8544|8555.5|8543.5|1
1731679270000|2024-11-15 14:01:10|8556|8544|8558|8546|8558|8546|8555.5|8543.5|1
1731679280000|2024-11-15 14:01:20|8558.5|8546.5|8560|8548|8560|8548|8558.5|8546.5|0
1731679290000|2024-11-15 14:01:30|8563|8551|8569|8557|8569.5|8557.5|8563|8551|1
1731679300000|2024-11-15 14:01:40|8556|8544|8555.5|8543.5|8557.5|8545.5|8555|8543|4
1731679310000|2024-11-15 14:01:50|8556|8544|8549.5|8537.5|8556.5|8544.5|8548|8536|6
1731679340000|2024-11-15 14:02:20|8548.5|8536.5|8550.5|8538.5|8550.5|8538.5|8548|8536|1
1731679350000|2024-11-15 14:02:30|8551.5|8539.5|8556|8544|8556|8544|8551.5|8539.5|2
1731679360000|2024-11-15 14:02:40|8558|8546|8554.5|8542.5|8559.5|8547.5|8554|8542|2
1731679370000|2024-11-15 14:02:50|8552.5|8540.5|8564.5|8552.5|8564.5|8552.5|8552.5|8540.5|2
1731679380000|2024-11-15 14:03:00|8570.5|8558.5|8572|8560|8572|8560|8570.5|8558.5|0
1731679390000|2024-11-15 14:03:10|8580|8568|8583|8571|8583|8571|8580|8568|1
1731679400000|2024-11-15 14:03:20|8585|8573|8584|8572|8585.5|8573.5|8584|8572|0
1731679410000|2024-11-15 14:03:30|8585|8573|8585|8573|8585|8573|8585|8573|1
1731679420000|2024-11-15 14:03:40|8584.5|8572.5|8586|8574|8586.5|8574.5|8584.5|8572.5|31
1731679430000|2024-11-15 14:03:50|8587|8575|8586|8574|8587|8575|8586|8574|1
1731679440000|2024-11-15 14:04:00|8585|8573|8592|8580|8592.5|8581.5|8585|8573|3
1731679450000|2024-11-15 14:04:10|8591.5|8579.5|8593|8581|8593|8581|8591.5|8579.5|3
1731679460000|2024-11-15 14:04:20|8594|8582|8595|8583|8595|8583|8594|8582|4
1731679470000|2024-11-15 14:04:30|8597|8585|8597|8585|8601.5|8589.5|8597|8585|12
1731679480000|2024-11-15 14:04:40|8596|8584|8589.5|8581.5|8596|8584|8589.5|8580|4
1731679490000|2024-11-15 14:04:50|8589|8581|8588.5|8576.5|8589|8581|8584.5|8572.5|3
1731679500000|2024-11-15 14:05:00|8587|8575|8588|8576|8588|8576|8586|8574|1
1731679510000|2024-11-15 14:05:10|8585.5|8573.5|8578|8566|8586|8574|8578|8566|3
1731679520000|2024-11-15 14:05:20|8577|8565|8577|8565|8577|8565|8577|8565|0
1731679530000|2024-11-15 14:05:30|8578|8566|8573|8561|8578|8566|8570|8558|3
1731679540000|2024-11-15 14:05:40|8572|8560|8572|8560|8572|8560|8572|8560|0
1731679550000|2024-11-15 14:05:50|8569|8557|8569.5|8557.5|8569.5|8557.5|8569|8557|1
1731679560000|2024-11-15 14:06:00|8569|8557|8569|8557|8569|8557|8568|8556|0
1731679570000|2024-11-15 14:06:10|8569.5|8557.5|8569|8557|8569.5|8557.5|8569|8557|0
1731679580000|2024-11-15 14:06:20|8568.5|8556.5|8567.5|8555.5|8568.5|8556.5|8567.5|8555.5|0
1731679590000|2024-11-15 14:06:30|8564.5|8552.5|8564|8552|8564.5|8552.5|8564|8552|0
1731679600000|2024-11-15 14:06:40|8559.5|8551.5|8556.5|8544.5|8566|8554|8555.5|8543.5|2
1731679610000|2024-11-15 14:06:50|8557|8545|8554.5|8542.5|8557|8547.5|8554.5|8542.5|1
1731679620000|2024-11-15 14:07:00|8552.5|8540.5|8549.5|8537.5|8552.5|8540.5|8549.5|8537.5|0
1731679630000|2024-11-15 14:07:10|8548.5|8536.5|8548|8540|8549|8540|8547.5|8536|5
1731679640000|2024-11-15 14:07:20|8552|8537.5|8544.5|8536.5|8553|8541|8544.5|8536.5|4
1731679650000|2024-11-15 14:07:30|8545.5|8533.5|8556.5|8544.5|8556.5|8544.5|8544.5|8533.5|3
1731679660000|2024-11-15 14:07:40|8558|8546|8554|8542|8558|8546|8550|8538|3
1731679670000|2024-11-15 14:07:50|8555|8543|8554.5|8542.5|8555|8543|8554|8542|1
1731679680000|2024-11-15 14:08:00|8554|8542|8553|8541|8555.5|8543.5|8553|8541|0
1731679710000|2024-11-15 14:08:30|8550|8538|8560.5|8548.5|8560.5|8548.5|8547|8535|3
1731679720000|2024-11-15 14:08:40|8561.5|8549.5|8563.5|8551.5|8563.5|8551.5|8561.5|8549.5|1
1731679740000|2024-11-15 14:09:00|8562|8550|8562.5|8550.5|8563.5|8551.5|8562|8550|0
1731679750000|2024-11-15 14:09:10|8563.5|8551.5|8564|8552|8564|8552|8563.5|8551.5|0
1731679760000|2024-11-15 14:09:20|8564.5|8552.5|8567.5|8555.5|8567.5|8555.5|8564.5|8552.5|2
1731679770000|2024-11-15 14:09:30|8565|8553|8565|8553|8565|8553|8565|8553|0
1731679780000|2024-11-15 14:09:40|8565.5|8553.5|8561|8555|8568|8556|8561|8553.5|5
1731679790000|2024-11-15 14:09:50|8560|8548|8568|8556|8568.5|8556.5|8560|8548|9
1731679800000|2024-11-15 14:10:00|8553|8541|8557.5|8549.5|8560|8549.5|8553|8541|1
1731679810000|2024-11-15 14:10:10|8557|8545|8562|8550|8562|8550|8556.5|8544.5|1
1731679820000|2024-11-15 14:10:20|8560.5|8548.5|8560.5|8548.5|8561|8549|8560.5|8548.5|0
1731679830000|2024-11-15 14:10:30|8561|8549|8556|8544|8561|8549|8555.5|8543.5|0
1731679840000|2024-11-15 14:10:40|8550.5|8538.5|8555.5|8547.5|8555.5|8547.5|8550.5|8538.5|5
1731679850000|2024-11-15 14:10:50|8555|8543|8553|8541|8555|8543|8553|8541|2
1731679860000|2024-11-15 14:11:00|8554|8542|8556.5|8544.5|8557.5|8545.5|8554|8542|0
1731679870000|2024-11-15 14:11:10|8557|8545|8557|8545|8557|8545|8557|8545|2
1731679880000|2024-11-15 14:11:20|8555.5|8547.5|8555.5|8547.5|8555.5|8547.5|8555.5|8547.5|0
1731679890000|2024-11-15 14:11:30|8568|8556|8573|8561|8573|8561|8568|8556|9
1731679900000|2024-11-15 14:11:40|8573.5|8561.5|8573.5|8565.5|8577|8565.5|8573|8561.5|1
1731679920000|2024-11-15 14:12:00|8579.5|8571.5|8577.5|8565.5|8579.5|8571.5|8577|8565|5
1731679930000|2024-11-15 14:12:10|8578|8566|8573|8561|8578|8566|8568.5|8556.5|4
1731679940000|2024-11-15 14:12:20|8574|8562|8575.5|8563.5|8576|8564|8574|8562|0
1731679960000|2024-11-15 14:12:40|8575|8563|8574.5|8562.5|8576|8564|8574.5|8562.5|1
1731679970000|2024-11-15 14:12:50|||||||||1
1731679980000|2024-11-15 14:13:00|8572|8560|8569.5|8561.5|8572|8561.5|8569.5|8560|0
1731679990000|2024-11-15 14:13:10|8567|8561|8567|8561|8567|8561|8567|8561|0
1731680000000|2024-11-15 14:13:20|8576|8564|8591|8579|8591|8579|8573.5|8564|13
1731680010000|2024-11-15 14:13:30|8592|8580|8581|8569|8592|8584|8581|8569|3
1731680020000|2024-11-15 14:13:40|8581.1|8569.1|8582|8570|8585|8573|8581.1|8569.1|2
1731680030000|2024-11-15 14:13:50|8583|8571|8583.5|8571.5|8583.5|8571.5|8583|8571|0
1731680040000|2024-11-15 14:14:00|8586|8574|8582.5|8574.5|8586|8574.5|8582.5|8574|0
1731680060000|2024-11-15 14:14:20|8585.5|8577.5|8586|8578|8586|8578|8585.5|8577.5|0
1731680070000|2024-11-15 14:14:30|8586.5|8574.5|8583.5|8575.5|8586.5|8575.5|8583.5|8574.5|5
1731680080000|2024-11-15 14:14:40|8586.5|8574.5|8592|8580|8592|8580|8586.5|8574.5|8
1731680090000|2024-11-15 14:14:50|8594|8582|8599|8587|8599|8587|8594|8582|0
1731680100000|2024-11-15 14:15:00|8598.5|8586.5|8597|8585|8599|8587|8596.5|8584.5|0
1731680110000|2024-11-15 14:15:10|8596.5|8584.5|8596.5|8584.5|8596.5|8584.5|8596.5|8584.5|2
1731680130000|2024-11-15 14:15:30|8597.5|8585.5|8599.5|8587.5|8602.5|8590.5|8597.5|8585.5|17
1731680140000|2024-11-15 14:15:40|8607.5|8595.5|8607.5|8595.5|8607.5|8595.5|8607.5|8595.5|1
1731680150000|2024-11-15 14:15:50|8608|8596|8613|8601|8613|8601|8608|8596|0
1731680160000|2024-11-15 14:16:00|8621|8609|8623|8611|8623|8611|8621|8609|2
1731680170000|2024-11-15 14:16:10|8625|8613|8636|8624|8638|8626|8624.5|8612.5|8
1731680180000|2024-11-15 14:16:20|8636.5|8624.5|8637.5|8625.5|8640|8628|8636.5|8624.5|1
1731680190000|2024-11-15 14:16:30|8637|8625|8635|8623|8637|8625|8635|8623|2
1731680200000|2024-11-15 14:16:40|8638.5|8626.5|8638.5|8626.5|8639.5|8627.5|8638.5|8626.5|3
1731680210000|2024-11-15 14:16:50|8639|8627|8631|8619|8639|8627|8631|8619|13
1731680220000|2024-11-15 14:17:00|8631.5|8619.5|8631|8623|8633|8623.5|8631|8619.5|2
1731680230000|2024-11-15 14:17:10|8630.5|8618.5|8630.5|8618.5|8630.5|8618.5|8630.5|8618.5|3
1731680240000|2024-11-15 14:17:20|8629.5|8617.5|8644.5|8632.5|8644.5|8632.5|8626.5|8617.5|13
1731680250000|2024-11-15 14:17:30|8645.5|8633.5|8625|8613|8652|8644|8621.5|8613|14
1731680260000|2024-11-15 14:17:40|8627|8615|8631|8619|8632|8620|8621|8609|6
1731680270000|2024-11-15 14:17:50|8633.5|8621.5|8633.5|8621.5|8633.5|8621.5|8633.5|8621.5|0
1731680280000|2024-11-15 14:18:00|8650|8638|8634|8622|8650|8638|8634|8622|13
1731680290000|2024-11-15 14:18:10|8634.5|8622.5|8620|8608|8635.5|8623.5|8620|8608|2
1731680300000|2024-11-15 14:18:20|8619.5|8607.5|8613.5|8601.5|8619.5|8607.5|8613.5|8601.5|1
1731680310000|2024-11-15 14:18:30|8615.5|8603.5|8617|8605|8617|8605|8615.5|8603.5|0
1731680320000|2024-11-15 14:18:40|8619|8607|8621|8609|8621|8609|8619|8607|0
1731680330000|2024-11-15 14:18:50|8620|8608|8620|8608|8620|8608|8619.5|8607.5|0
1731680340000|2024-11-15 14:19:00|8619.5|8607.5|8619.5|8607.5|8619.5|8607.5|8619|8607|1
1731680350000|2024-11-15 14:19:10|8619|8607|8618.5|8606.5|8619|8607|8618.5|8606.5|1
1731680360000|2024-11-15 14:19:20|8609.1|8597.1|8608.5|8600.5|8610|8600.5|8608.5|8597.1|7
1731680370000|2024-11-15 14:19:30|8614.5|8602.5|8615|8603|8615|8603|8614|8602|3
1731680380000|2024-11-15 14:19:40|8617.5|8605.5|8618.5|8606.5|8618.5|8606.5|8617.5|8605.5|0
1731680400000|2024-11-15 14:20:00|8617.5|8605.5|8617|8605|8617.5|8605.5|8617|8605|0
1731680410000|2024-11-15 14:20:10|8616.5|8604.5|8619.5|8607.5|8619.5|8607.5|8616.5|8604.5|1
1731680420000|2024-11-15 14:20:20|8620|8608|8619.5|8607.5|8620|8608|8619.5|8607.5|0
1731680430000|2024-11-15 14:20:30|8622.5|8610.5|8622.5|8610.5|8622.5|8610.5|8622.5|8610.5|0
1731680440000|2024-11-15 14:20:40|8621.5|8609.5|8621.5|8609.5|8621.5|8609.5|8621.5|8609.5|0
1731680450000|2024-11-15 14:20:50|8619|8607|8617.5|8605.5|8619|8607|8617.5|8605.5|1
1731680480000|2024-11-15 14:21:20|8616.5|8604.5|8616.5|8604.5|8616.5|8604.5|8616.5|8604.5|0
1731680500000|2024-11-15 14:21:40|8616|8604|8616|8604|8616|8604|8616|8604|0
1731680520000|2024-11-15 14:22:00|8615.5|8603.5|8624.5|8612.5|8624.5|8612.5|8615.5|8603.5|3
1731680530000|2024-11-15 14:22:10|8624|8612|8624|8612|8624|8612|8624|8612|0
1731680540000|2024-11-15 14:22:20|8625.5|8613.5|8625.5|8613.5|8625.5|8613.5|8625.5|8613.5|2
1731680550000|2024-11-15 14:22:30|8626|8614|8625.5|8613.5|8627.5|8615.5|8625.5|8613.5|0
1731680560000|2024-11-15 14:22:40|8623.5|8611.5|8614.5|8602.5|8623.5|8611.5|8614.5|8602.5|14
1731680570000|2024-11-15 14:22:50|8612|8600|8611.5|8599.5|8612|8600|8611|8599|0
1731680580000|2024-11-15 14:23:00|8611|8599|8610|8598|8612|8600|8610|8598|2
1731680590000|2024-11-15 14:23:10|8608.5|8600.5|8610|8598|8610|8600.5|8608.5|8598|1
1731680600000|2024-11-15 14:23:20|8608.5|8600.5|8616.5|8604.5|8616.5|8604.5|8608.5|8600.5|1
1731680610000|2024-11-15 14:23:30|8616|8604|8616.5|8604.5|8616.5|8604.5|8616|8604|0
1731680630000|2024-11-15 14:23:50|8616|8604|8616|8604|8616|8604|8616|8604|0
1731680640000|2024-11-15 14:24:00|8622.5|8610.5|8622.5|8610.5|8622.5|8610.5|8622.5|8610.5|1
1731680660000|2024-11-15 14:24:20|8623|8611|8623|8611|8623|8611|8623|8611|4
1731680670000|2024-11-15 14:24:30|8624|8612|8625|8613|8625|8613|8624|8612|0
1731680680000|2024-11-15 14:24:40|8625.5|8613.5|8624|8612|8626|8614|8624|8612|0
1731680700000|2024-11-15 14:25:00|8625.5|8613.5|8624|8612|8625.5|8613.5|8624|8612|100
1731680720000|2024-11-15 14:25:20|8624.5|8612.5|8622.5|8610.5|8625|8615.5|8622|8610|4
1731680730000|2024-11-15 14:25:30|8622|8610|8622|8610|8622|8610|8622|8610|0
1731680740000|2024-11-15 14:25:40|8619.5|8611.5|8619.5|8611.5|8619.5|8611.5|8619.5|8611.5|0
1731680750000|2024-11-15 14:25:50|8619|8611|8622|8610|8622|8611|8619|8610|0
1731680760000|2024-11-15 14:26:00|8623.5|8611.5|8632.5|8624.5|8635|8624.5|8623.5|8611.5|2
1731680770000|2024-11-15 14:26:10|8631|8619|8627|8619|8631|8619.5|8627|8618.5|1
1731680780000|2024-11-15 14:26:20|8633|8621|8631|8619|8633|8621|8631|8619|3
1731680790000|2024-11-15 14:26:30|8626.5|8614.5|8631|8619|8631|8619|8626|8614|1
1731680800000|2024-11-15 14:26:40|8632|8620|8632.5|8620.5|8632.5|8620.5|8632|8620|0
1731680830000|2024-11-15 14:27:10|8632|8620|8632.5|8620.5|8632.5|8620.5|8632|8620|0
1731680840000|2024-11-15 14:27:20|8631.5|8619.5|8631.5|8619.5|8631.5|8619.5|8631.5|8619.5|0
1731680850000|2024-11-15 14:27:30|8632|8620|8632|8620|8632.5|8620.5|8632|8620|1
1731680880000|2024-11-15 14:28:00|8632.5|8620.5|8635.5|8623.5|8635.5|8623.5|8632.5|8620.5|0
1731680900000|2024-11-15 14:28:20|8636.5|8624.5|8636.5|8624.5|8636.5|8624.5|8636.5|8624.5|0
1731680920000|2024-11-15 14:28:40|8637.5|8625.5|8634.5|8626.5|8638.5|8626.5|8634.5|8625|1
1731680930000|2024-11-15 14:28:50|8633|8621|8634|8622|8634|8622|8632|8620|3
1731680940000|2024-11-15 14:29:00|8635.5|8623.5|8622|8610|8635.5|8623.5|8619.5|8610|2
1731680950000|2024-11-15 14:29:10|8619.5|8611.5|8619.5|8611.5|8622|8611.5|8619.5|8610|0
1731680960000|2024-11-15 14:29:20|||||||||1
1731680970000|2024-11-15 14:29:30|8619|8611|8617.5|8611.5|8619|8611.5|8617.5|8611|1
1731680980000|2024-11-15 14:29:40|8619|8611|8618.5|8612.5|8619|8612.5|8618.5|8611|0
1731680990000|2024-11-15 14:29:50|8619|8611|8619|8611|8619|8611|8619|8611|1
1731681000000|2024-11-15 14:30:00|8618.5|8612.5|8617.5|8611.5|8619|8612.5|8617.5|8611|0
1731681010000|2024-11-15 14:30:10|8619|8611|8619|8611|8619|8611.5|8617.5|8611|0
1731681020000|2024-11-15 14:30:20|8624.5|8612.5|8623.5|8615.5|8625|8615.5|8623.5|8612.5|4
1731681040000|2024-11-15 14:30:40|8629.5|8617.5|8632.5|8620.5|8632.5|8620.5|8627|8617.5|3
1731681050000|2024-11-15 14:30:50|8622|8610|8619.5|8611.5|8622|8611.5|8619|8610|11
1731681060000|2024-11-15 14:31:00|8619|8611|8619.5|8611.5|8619.5|8611.5|8617.5|8611|1
1731681070000|2024-11-15 14:31:10|8620.5|8612.5|8620.5|8612.5|8620.5|8612.5|8620.5|8612.5|0
1731681080000|2024-11-15 14:31:20|8622|8610|8619.5|8611.5|8622|8611.5|8619|8610|1
1731681090000|2024-11-15 14:31:30|8619|8611|8619|8611|8619|8611|8619|8611|0
1731681100000|2024-11-15 14:31:40|8617.5|8611.5|8619|8611|8619|8611.5|8617.5|8611|1
1731681110000|2024-11-15 14:31:50|8617.5|8611.5|8617.5|8611.5|8617.5|8611.5|8617.5|8611.5|0
1731681120000|2024-11-15 14:32:00|8619|8611|8631.5|8619.5|8631.5|8619.5|8617|8611|20
1731681130000|2024-11-15 14:32:10|8630.5|8618.5|8631.5|8619.5|8632|8620|8630.5|8618.5|0
1731681140000|2024-11-15 14:32:20|8625.5|8613.5|8621|8613|8625.5|8613.5|8621|8612|2
1731681150000|2024-11-15 14:32:30|8621.5|8613.5|8621.5|8613.5|8621.5|8613.5|8621.5|8613.5|0
1731681160000|2024-11-15 14:32:40|8622|8614|8629|8617|8629|8617|8622|8614|3
1731681170000|2024-11-15 14:32:50|8628|8620|8628|8620|8628|8620|8628|8620|1
1731681180000|2024-11-15 14:33:00|8626.5|8620.5|8626.5|8620.5|8626.5|8620.5|8626.5|8620.5|0
1731681200000|2024-11-15 14:33:20|8627|8615|8627|8615|8627|8615|8627|8615|2
1731681220000|2024-11-15 14:33:40|8622|8616|8622|8610|8623|8616|8622|8610|6
1731681230000|2024-11-15 14:33:50|8622.5|8610.5|8623|8611|8623|8611.5|8619.5|8610.5|0
1731681250000|2024-11-15 14:34:10|8620.5|8612.5|8620.5|8612.5|8620.5|8612.5|8620.5|8612.5|0
1731681260000|2024-11-15 14:34:20|8617.5|8611.5|8617.5|8611.5|8619|8611.5|8617|8611|9
1731681270000|2024-11-15 14:34:30|8617|8611|8619|8611|8619|8611.5|8617|8611|1
1731681280000|2024-11-15 14:34:40|8619.5|8611.5|8620|8614|8620|8614|8619|8611|6
1731681290000|2024-11-15 14:34:50|8623.5|8615.5|8626|8614|8626|8615.5|8623.5|8614|7
1731681300000|2024-11-15 14:35:00|8628|8616|8628|8616|8628|8619|8619.5|8613.5|12
1731681310000|2024-11-15 14:35:10|8625.5|8617.5|8630|8618|8630|8619.5|8625|8614.5|5
1731681320000|2024-11-15 14:35:20|8629|8617|8630|8618|8631|8619|8628.5|8616.5|3
1731681330000|2024-11-15 14:35:30|8629.5|8617.5|8625.5|8617.5|8629.5|8617.5|8625.5|8616.5|0
1731681340000|2024-11-15 14:35:40|8629|8617|8629|8617|8629|8617|8629|8617|0
1731681350000|2024-11-15 14:35:50|8629.5|8617.5|8626.5|8618.5|8629.5|8618.5|8626.5|8617|1
1731681360000|2024-11-15 14:36:00|8629|8617|8632|8620|8633|8623.5|8626|8617|6
1731681370000|2024-11-15 14:36:10|8629.5|8621.5|8627|8621|8629.5|8621.5|8627|8621|6
1731681380000|2024-11-15 14:36:20|8633|8627|8634|8628|8634|8628|8632.5|8626.5|4
1731681390000|2024-11-15 14:36:30|8636|8627.5|8630|8624|8636|8627.5|8630|8624|5
1731681400000|2024-11-15 14:36:40|8629.5|8623.5|8621|8615|8629.5|8623.5|8621|8615|2
1731681410000|2024-11-15 14:36:50|8624|8616|8624|8616|8624|8616|8624|8616|2
1731681420000|2024-11-15 14:37:00|8622.5|8616.5|8622.5|8616.5|8622.5|8616.5|8622|8616|3
1731681440000|2024-11-15 14:37:20|8622|8616|8622|8616|8622.5|8616.5|8621.5|8615.5|0
1731681450000|2024-11-15 14:37:30|8621|8615|8624.5|8616.5|8624.5|8616.5|8621|8615|3
1731681460000|2024-11-15 14:37:40|8623|8615|8623|8615|8623|8617|8623|8615|25
1731681470000|2024-11-15 14:37:50|8624|8616|8624|8616|8624|8616|8624|8616|0
1731681480000|2024-11-15 14:38:00|8628.5|8622.5|8628.5|8622.5|8628.5|8622.5|8628.5|8622.5|5
1731681490000|2024-11-15 14:38:10|8628|8622|8627|8619|8628|8622|8626.5|8618.5|1
1731681500000|2024-11-15 14:38:20|8627.5|8619.5|8626.5|8618.5|8627.5|8619.5|8626|8618|2
1731681510000|2024-11-15 14:38:30|8627|8619|8624.5|8618.5|8627|8619|8624.5|8618|1
1731681520000|2024-11-15 14:38:40|8625|8619|8627|8621|8627|8621|8625|8619|3
1731681530000|2024-11-15 14:38:50|8631.5|8623.5|8640|8628|8640|8629.5|8631.5|8623.5|7
1731681540000|2024-11-15 14:39:00|8637|8629|8636|8624|8637|8629|8635|8624|2
1731681560000|2024-11-15 14:39:20|8634.5|8626.5|8645|8637|8645|8637|8634.5|8626.5|2
1731681570000|2024-11-15 14:39:30|8644.5|8638.5|8633|8627|8645|8639|8633|8625.5|5
1731681580000|2024-11-15 14:39:40|8634.5|8628.5|8633|8627|8634.5|8628.5|8632.5|8626.5|3
1731681590000|2024-11-15 14:39:50|8635.5|8627.5|8638|8626|8638|8627.5|8635.5|8626|2
1731681600000|2024-11-15 14:40:00|8635|8627|8626|8618|8637|8627|8622|8616|9
1731681610000|2024-11-15 14:40:10|8627|8619|8627|8619|8627|8619|8627|8619|0
1731681620000|2024-11-15 14:40:20|8627.5|8619.5|8630|8618|8630|8619.5|8627.5|8618|0
1731681660000|2024-11-15 14:41:00|8629.5|8623.5|8631|8625|8636|8625.5|8629|8623|3
1731681670000|2024-11-15 14:41:10|8633|8625.5|8631.5|8625.5|8633|8625.5|8631.5|8625.5|0
1731681680000|2024-11-15 14:41:20|8628|8620|8628|8620|8628|8621.5|8627.5|8619.5|4
1731681690000|2024-11-15 14:41:30|8627.5|8621.5|8627.5|8621.5|8628|8621.5|8627.5|8619.5|2
1731681700000|2024-11-15 14:41:40|8628|8619.5|8621.5|8615.5|8628|8620|8621.5|8615|10
1731681710000|2024-11-15 14:41:50|8623.5|8617.5|8606|8594|8625|8619|8604|8592|15
1731681720000|2024-11-15 14:42:00|8605|8593|8605|8597|8605|8597|8600.5|8593|6
1731681730000|2024-11-15 14:42:10|8607.5|8599.5|8610|8598|8611.5|8601.5|8607.5|8596|13
1731681740000|2024-11-15 14:42:20|8609|8597|8609|8597|8609|8597|8609|8597|1
1731681750000|2024-11-15 14:42:30|8606|8598|8606|8598|8606|8598|8606|8598|3
1731681760000|2024-11-15 14:42:40|8607|8599|8610.5|8598.5|8611|8599|8607|8598.5|4
1731681770000|2024-11-15 14:42:50|8609.5|8601.5|8609.5|8601.5|8609.5|8601.5|8609|8601|7
1731681780000|2024-11-15 14:43:00|8610|8602|8610|8602|8610|8602|8610|8602|1
1731681790000|2024-11-15 14:43:10|8609.5|8601.5|8611.5|8603.5|8611.5|8603.5|8609.5|8601.5|3
1731681820000|2024-11-15 14:43:40|8612|8604|8611.5|8605.5|8612|8605.5|8611.5|8604|1
1731681830000|2024-11-15 14:43:50|8608|8596|8606|8598|8608|8599.5|8605.5|8596|5
1731681840000|2024-11-15 14:44:00|8602.5|8596.5|8588.5|8576.5|8602.5|8596.5|8581|8572|23
1731681850000|2024-11-15 14:44:10|8587|8575|8581|8569|8587|8576.5|8576|8567|9
1731681860000|2024-11-15 14:44:20|8583|8575|8592.5|8580.5|8592.5|8580.5|8581.5|8571|7
1731681870000|2024-11-15 14:44:30|8597.5|8585.5|8597.5|8585.5|8597.5|8585.5|8597.5|8585.5|0
1731681880000|2024-11-15 14:44:40|8591.5|8583.5|8588.5|8576.5|8591.5|8583.5|8588.5|8576.5|5
1731681890000|2024-11-15 14:44:50|8585|8573|8581.5|8573.5|8585|8574|8581.5|8571|0
1731681900000|2024-11-15 14:45:00|8581|8573|8575.5|8569.5|8584|8573.5|8575.5|8564.5|17
1731681910000|2024-11-15 14:45:10|8574.5|8568.5|8574.5|8566.5|8574.5|8568.5|8574.5|8566.5|3
1731681920000|2024-11-15 14:45:20|8575|8567|8581.5|8569.5|8581.5|8569.5|8574.5|8567|5
1731681930000|2024-11-15 14:45:30|8581|8569|8578.5|8570.5|8581|8570.5|8574.5|8568.5|5
1731681940000|2024-11-15 14:45:40|8579|8571|8588.5|8576.5|8588.5|8576.5|8577.5|8571|4
1731681950000|2024-11-15 14:45:50|8587.5|8579.5|8591.5|8583.5|8593|8583.5|8587.5|8579.5|2
1731681960000|2024-11-15 14:46:00|8590|8578|8588|8580|8590|8580|8583|8576|8
1731681970000|2024-11-15 14:46:10|8587.5|8581.5|8586|8578|8588|8582|8585.5|8577.5|4
1731681980000|2024-11-15 14:46:20|8585.5|8577.5|8585.5|8577.5|8585.5|8577.5|8585.5|8577.5|2
1731681990000|2024-11-15 14:46:30|8586|8578|8572.5|8564.5|8586|8578.5|8572.5|8563.5|8
1731682000000|2024-11-15 14:46:40|8573|8565|8572.5|8564.5|8573|8565|8572.5|8564.5|0
1731682010000|2024-11-15 14:46:50|8570.5|8560.5|8568.5|8560.5|8570.5|8560.5|8568.5|8560.5|3
1731682020000|2024-11-15 14:47:00|8567|8555|8566.5|8554.5|8567|8555|8566.5|8554.5|7
1731682030000|2024-11-15 14:47:10|8564|8552|8564|8552|8564|8552|8564|8552|0
1731682040000|2024-11-15 14:47:20|8560|8548|8560|8548|8560|8548|8560|8548|86
1731682050000|2024-11-15 14:47:30|8557.5|8549.5|8557.5|8549.5|8557.5|8549.5|8557.5|8549.5|8
1731682060000|2024-11-15 14:47:40|8564|8552|8564.5|8552.5|8564.5|8554.5|8562.5|8552|13
1731682070000|2024-11-15 14:47:50|8559.5|8553.5|8562.5|8550.5|8562.5|8554.5|8559.5|8550.5|1
1731682080000|2024-11-15 14:48:00|8559.5|8551.5|8559.5|8553.5|8560|8553.5|8559.5|8551.5|1
1731682090000|2024-11-15 14:48:10|8559|8553|8557.5|8551.5|8559|8553|8557.5|8551|4
1731682100000|2024-11-15 14:48:20|8558|8552|8576.5|8570.5|8580|8570.5|8558|8552|18
1731682110000|2024-11-15 14:48:30|8589.5|8577.5|8589.5|8577.5|8589.5|8577.5|8589.5|8577.5|2
1731682120000|2024-11-15 14:48:40|8590|8578|8589|8581|8590|8581|8589|8578|2
1731682130000|2024-11-15 14:48:50|8588.5|8582.5|8588.5|8582.5|8588.5|8582.5|8588.5|8582.5|0
1731682140000|2024-11-15 14:49:00|8589|8583|8599.5|8593.5|8601|8593.5|8589|8583|5
1731682150000|2024-11-15 14:49:10|8601|8595|8601.5|8593.5|8602|8595|8598.5|8592.5|9
1731682160000|2024-11-15 14:49:20|8599|8593|8620|8608|8620|8609|8599|8593|19
1731682170000|2024-11-15 14:49:30|8622|8610|8633.5|8621.5|8635|8625.5|8616|8604|35
1731682180000|2024-11-15 14:49:40|8632.5|8620.5|8631.5|8623.5|8633|8624|8631.5|8620.5|3
1731682190000|2024-11-15 14:49:50|8632.5|8624.5|8652.5|8640.5|8652.5|8640.5|8632.5|8624.5|18
1731682200000|2024-11-15 14:50:00|8653|8641|8640.5|8628.5|8654.5|8642.5|8640.5|8628.5|16
1731682210000|2024-11-15 14:50:10|8642|8630|8637.5|8625.5|8642|8631|8636.5|8625.5|3
1731682220000|2024-11-15 14:50:20|8638.5|8626.5|8631|8619|8639.5|8631.5|8631|8619|16
1731682240000|2024-11-15 14:50:40|8630.5|8618.5|8626|8614|8630.5|8618.5|8626|8614|3
1731682250000|2024-11-15 14:50:50|8627.5|8615.5|8632.5|8620.5|8632.5|8620.5|8627.5|8615.5|25
1731682260000|2024-11-15 14:51:00|8636|8624|8635|8627|8637|8627|8634.5|8624|2
1731682270000|2024-11-15 14:51:10|8639|8627.5|8638.5|8632.5|8640|8632.5|8638.5|8627.5|11
1731682280000|2024-11-15 14:51:20|8640|8632|8641|8633|8641|8633.5|8638.5|8632|7
1731682290000|2024-11-15 14:51:30|8639.5|8633.5|8639.5|8633.5|8639.5|8633.5|8639.5|8633.5|11
1731682300000|2024-11-15 14:51:40|8640|8632|8641|8629|8641|8632|8640|8629|2
1731682310000|2024-11-15 14:51:50|8638.5|8626.5|8638|8626|8638.5|8626.5|8638|8626|0
1731682320000|2024-11-15 14:52:00|8638.5|8626.5|8637.5|8625.5|8638.5|8626.5|8637.5|8625.5|7
1731682330000|2024-11-15 14:52:10|8636.5|8624.5|8634|8622|8636.5|8624.5|8634|8622|0
1731682340000|2024-11-15 14:52:20|8633.5|8626|8639.5|8627.5|8639.5|8627.5|8633.5|8626|2
1731682350000|2024-11-15 14:52:30|8640.5|8628.5|8640|8628|8641|8629|8640|8628|3
1731682360000|2024-11-15 14:52:40|8640.5|8628.5|8648|8636|8648|8636|8640.5|8628.5|2
1731682370000|2024-11-15 14:52:50|8650.5|8638.5|8651|8639|8651.5|8639.5|8650.5|8638.5|0
1731682380000|2024-11-15 14:53:00|8650|8638|8650.5|8642.5|8653|8642.5|8650|8638|0
1731682390000|2024-11-15 14:53:10|||||||||3
1731682400000|2024-11-15 14:53:20|8651|8643|8650.5|8642.5|8651|8643|8650.5|8642.5|4
1731682410000|2024-11-15 14:53:30|8650|8642|8650|8642|8650.5|8642.5|8650|8642|12
1731682420000|2024-11-15 14:53:40|8648.5|8642.5|8658.5|8652.5|8659|8652.5|8648.5|8641|10
1731682440000|2024-11-15 14:54:00|8655.5|8649.5|8644.5|8638.5|8656.5|8649.5|8644.5|8637|16
1731682450000|2024-11-15 14:54:10|8642.5|8634.5|8635.5|8629.5|8643|8635|8635.5|8627.5|6
1731682460000|2024-11-15 14:54:20|8635|8629|8647.5|8635.5|8647.5|8635.5|8635|8629|4
1731682470000|2024-11-15 14:54:30|8646.5|8634.5|8643.5|8635.5|8646.5|8635.5|8643.5|8634.5|3
1731682480000|2024-11-15 14:54:40|8642|8630|8624|8612|8642|8630|8623|8611|1
1731682490000|2024-11-15 14:54:50|||||||||10
1731682500000|2024-11-15 14:55:00|8626|8614|8621|8609|8628.5|8622|8619|8607|6
1731682510000|2024-11-15 14:55:10|8617.5|8605.5|8614.5|8606.5|8617.5|8606.5|8614.5|8604|7
1731682520000|2024-11-15 14:55:20|8617.5|8605.5|8617.5|8605.5|8618|8606|8617.5|8605.5|8
1731682530000|2024-11-15 14:55:30|8616.5|8604.5|8617|8605|8617.5|8605.5|8616.5|8604.5|7
1731682540000|2024-11-15 14:55:40|8617.5|8605.5|8617|8605|8617.5|8605.5|8617|8605|0
1731682550000|2024-11-15 14:55:50|8617.5|8605.5|8617|8605|8617.5|8605.5|8617|8605|1
1731682560000|2024-11-15 14:56:00|8616.5|8608.5|8631.5|8619.5|8633|8621|8616.5|8608.5|19
1731682580000|2024-11-15 14:56:20|8628.5|8620.5|8628.5|8620.5|8628.5|8620.5|8628.5|8620.5|1
1731682590000|2024-11-15 14:56:30|8629|8621|8629|8621|8629|8621|8629|8621|0
1731682600000|2024-11-15 14:56:40|8627.5|8615.5|8623.5|8615.5|8627.5|8615.5|8623.5|8615.5|7
1731682610000|2024-11-15 14:56:50|8626|8614|8624.5|8616.5|8626|8616.5|8624.5|8614|4
1731682620000|2024-11-15 14:57:00|||||||||1
1731682630000|2024-11-15 14:57:10|8625|8617|8627|8619|8627|8619.5|8624.5|8617|4
1731682640000|2024-11-15 14:57:20|||||||||5
1731682650000|2024-11-15 14:57:30|||||||||6
1731682660000|2024-11-15 14:57:40|8623.5|8615|8623.5|8611.5|8623.5|8615|8623.5|8611.5|0
1731682670000|2024-11-15 14:57:50|8615|8603|8614.5|8602.5|8615|8603|8614.5|8602.5|1
1731682680000|2024-11-15 14:58:00|8614|8602|8613|8601|8614|8602|8613|8601|1
1731682690000|2024-11-15 14:58:10|8611.5|8603.5|8615.5|8603.5|8615.5|8603.5|8611.5|8603.5|0
1731682710000|2024-11-15 14:58:30|||||||||1
1731682720000|2024-11-15 14:58:40|8616|8604|8618|8606|8618|8606|8616|8604|0
1731682730000|2024-11-15 14:58:50|8618.5|8606.5|8645|8633|8646|8634|8618.5|8606.5|17
1731682740000|2024-11-15 14:59:00|8650.5|8642.5|8657|8649|8657|8649|8650.5|8642.5|8
1731682750000|2024-11-15 14:59:10|8656.5|8650.5|8653.5|8647.5|8660|8653.5|8653.5|8647.5|15
1731682760000|2024-11-15 14:59:20|8659.5|8648|8654|8642|8661|8651.5|8653.5|8642|8
1731682770000|2024-11-15 14:59:30|8656|8644|8655.5|8643.5|8656|8644|8655.5|8643.5|6
1731682780000|2024-11-15 14:59:40|8654.5|8642.5|8655|8643|8655|8643|8654.5|8642.5|0
1731682790000|2024-11-15 14:59:50|8654.5|8642.5|8657.5|8645.5|8658.5|8646.5|8654.5|8642.5|4
1731682800000|2024-11-15 15:00:00|8655.5|8643.5|8656|8644|8657|8645|8647.5|8640|11
1731682810000|2024-11-15 15:00:10|8655|8643|8657|8645|8657.5|8645.5|8650|8643|12
1731682820000|2024-11-15 15:00:20|8656|8644|8656|8644|8656|8644|8656|8644|0
1731682830000|2024-11-15 15:00:30|8656.5|8644.5|8658.5|8650.5|8658.5|8650.5|8656.5|8644.5|1
1731682840000|2024-11-15 15:00:40|8673|8661|8672|8660|8673.5|8661.5|8672|8660|25
1731682850000|2024-11-15 15:00:50|8671.5|8659.5|8656|8644|8671.5|8660.5|8656|8644|7
1731682860000|2024-11-15 15:01:00|8657|8645|8656|8644|8657|8645|8656|8644|0
1731682870000|2024-11-15 15:01:10|8657|8645|8657|8645|8657|8645|8657|8645|0
1731682880000|2024-11-15 15:01:20|8655.5|8647.5|8655|8643|8656|8650|8655|8643|1
1731682890000|2024-11-15 15:01:30|8650|8638|8650|8638|8651.5|8642.5|8650|8638|0
1731682900000|2024-11-15 15:01:40|8646||8646||8646||8646||0
1731682910000|2024-11-15 15:01:50|8644.5|8638.5|8639.5|8631.5|8644.5|8638.5|8639.5|8630|18
1731682920000|2024-11-15 15:02:00|8634|8622|8631|8619|8634|8622|8625.5|8618|22
1731682930000|2024-11-15 15:02:10|8630.5|8618.5|8628|8616|8630.5|8618.5|8628|8616|8
1731682940000|2024-11-15 15:02:20|8626.5|8614.5|8626.5|8614.5|8626.5|8614.5|8626.5|8614.5|1
1731682950000|2024-11-15 15:02:30|8627|8615|8627|8615|8627|8615|8627|8615|0
1731682960000|2024-11-15 15:02:40|8624|8616|8624|8616|8624|8616|8624|8616|1
1731682970000|2024-11-15 15:02:50|8623.5|8611.5|8623.5|8611.5|8623.5|8611.5|8623.5|8611.5|6
1731682990000|2024-11-15 15:03:10|8622.5|8614.5|8624|8612|8627.5|8620.5|8622|8612|20
1731683000000|2024-11-15 15:03:20|8622.5|8614.5|8624.5|8618.5|8624.5|8618.5|8622.5|8612|11
1731683010000|2024-11-15 15:03:30|8627|8619|8630.5|8624.5|8631|8624.5|8626.5|8618.5|3
1731683020000|2024-11-15 15:03:40|8635.5|8629.5|8646.5|8634.5|8646.5|8634.5|8631.5|8623.5|10
1731683030000|2024-11-15 15:03:50|8647.5|8635.5|8653.5|8641.5|8654.5|8642.5|8647.5|8635.5|1
1731683040000|2024-11-15 15:04:00|8650.5|8642.5|8647|8639|8650.5|8642.5|8647|8639|2
1731683050000|2024-11-15 15:04:10|8647.5|8639.5|8645.5|8639.5|8648|8641.5|8644|8634|10
1731683060000|2024-11-15 15:04:20|8648.5|8636.5|8654.5|8642.5|8656|8644|8648|8636|6
1731683070000|2024-11-15 15:04:30|8654|8642|8654|8642|8654|8642|8654|8642|0
1731683080000|2024-11-15 15:04:40|8655|8643|8654.5|8648.5|8655|8649|8653.5|8642.5|2
1731683090000|2024-11-15 15:04:50|8657.5|8649.5|8651.5|8639.5|8658|8652|8651.5|8639.5|4
1731683100000|2024-11-15 15:05:00|8652|8640|8650.5|8642.5|8653|8642.5|8650.5|8639.5|1
1731683120000|2024-11-15 15:05:20|8650|8642|8649.5|8641.5|8650|8642|8649.5|8641.5|8
1731683130000|2024-11-15 15:05:30|8650.5|8642.5|8651.5|8639.5|8652|8642.5|8650.5|8639|2
1731683140000|2024-11-15 15:05:40|8650.5|8638.5|8641|8629|8650.5|8638.5|8641|8629|4
1731683150000|2024-11-15 15:05:50|8644|8632|8651|8643|8652|8643|8642.5|8631.5|6
1731683160000|2024-11-15 15:06:00|8650.5|8644.5|8650|8642|8650.5|8644.5|8650|8642|3
1731683180000|2024-11-15 15:06:20|8652|8644|8652|8644|8652|8646|8651.5|8644|4
1731683190000|2024-11-15 15:06:30|8657.5|8645.5|8657.5|8645.5|8657.5|8645.5|8657.5|8645.5|1
1731683200000|2024-11-15 15:06:40|8654.5|8646.5|8654.5|8646.5|8654.5|8646.5|8654.5|8646.5|0
1731683210000|2024-11-15 15:06:50|8655|8647|8655|8643|8655|8647|8654.5|8643|0
1731683230000|2024-11-15 15:07:10|8656|8644|8654.5|8648.5|8656|8648.5|8654.5|8644|1
1731683240000|2024-11-15 15:07:20|8654.4|8648.4|8651.5|8639.5|8655|8648.4|8650.5|8638.5|1
1731683250000|2024-11-15 15:07:30|8653.9|8641.9|8654|8642|8654|8642|8653|8641|1
1731683260000|2024-11-15 15:07:40|8654.5|8642.5|8654.5|8642.5|8654.5|8642.5|8654.5|8642.5|0
1731683270000|2024-11-15 15:07:50|8654.4|8642.4|8652.5|8640.5|8654.4|8642.4|8652.5|8640.5|0
1731683280000|2024-11-15 15:08:00|8653|8641|8653|8641|8653|8641|8652.5|8640.5|0
1731683290000|2024-11-15 15:08:10|8649|8637|8639|8627|8649|8638.5|8638.5|8626.5|25
1731683300000|2024-11-15 15:08:20|8638.5|8626.5|8627.5|8615.5|8639|8627|8627.5|8615.5|11
1731683310000|2024-11-15 15:08:30|8624.5|8616.5|8627.5|8619.5|8629|8619.5|8623.5|8615|7
1731683320000|2024-11-15 15:08:40|8629|8617|8627|8615|8629|8617|8627|8615|4
1731683330000|2024-11-15 15:08:50|8628|8616|8628|8616|8628|8616|8628|8616|2
1731683340000|2024-11-15 15:09:00|8625.5|8613.5|8624.5|8612.5|8625.5|8613.5|8624.5|8612.5|0
1731683350000|2024-11-15 15:09:10|8616.5|8604.5|8611|8599|8616.5|8604.5|8610|8599|8
1731683360000|2024-11-15 15:09:20|8607.5|8599.5|8611.5|8599.5|8611.5|8599.5|8600.5|8588.5|12
1731683370000|2024-11-15 15:09:30|8610.5|8598.5|8606.5|8598.5|8610.5|8598.5|8606.5|8597.5|3
1731683380000|2024-11-15 15:09:40|8602.5|8594.5|8606|8594|8606|8594.5|8602.5|8593.5|1
1731683390000|2024-11-15 15:09:50|8600.5|8594.5|8599.5|8593.5|8600.5|8594.5|8599.5|8593.5|2
1731683400000|2024-11-15 15:10:00|8601|8589|8596.5|8588.5|8601|8590.5|8587.5|8579.5|29
1731683410000|2024-11-15 15:10:10|8597|8589|8597|8589|8598|8590|8597|8589|0
1731683420000|2024-11-15 15:10:20|8591|8579|8590|8578|8591|8579|8590|8578|4
1731683430000|2024-11-15 15:10:30|8592|8580|8609|8597|8609|8597|8589.5|8578.5|4
1731683440000|2024-11-15 15:10:40|8608.5|8596.5|8605.5|8593.5|8609.5|8597.5|8603.5|8591.5|5
1731683450000|2024-11-15 15:10:50|8606|8594|8607|8595|8607|8595|8606|8594|0
1731683460000|2024-11-15 15:11:00|8611|8603|8609.5|8603.5|8614.5|8603.5|8609.5|8600.5|7
1731683480000|2024-11-15 15:11:20|8610.5|8604.5|8610.5|8604.5|8610.5|8604.5|8606.5|8600.5|9
1731683490000|2024-11-15 15:11:30|8610|8604|8610|8602|8610.5|8604.5|8609.5|8601.5|3
1731683500000|2024-11-15 15:11:40|8612|8604|8625|8613|8625.9|8613.9|8610.5|8601|9
1731683510000|2024-11-15 15:11:50|8625.5|8613.5|8626.5|8614.5|8626.5|8614.5|8625.5|8613.5|1
1731683520000|2024-11-15 15:12:00|8625.5|8619.5|8609|8601|8625.5|8619.5|8607.5|8601|6
1731683530000|2024-11-15 15:12:10|8609.5|8601.5|8606.5|8600.5|8609.5|8601.5|8606.5|8600.5|1
1731683540000|2024-11-15 15:12:20|8606|8600|8604.5|8598.5|8606|8600|8604.5|8598.5|3
1731683550000|2024-11-15 15:12:30|8605|8597|8604.5|8598.5|8605|8598.5|8604.5|8597|0
1731683560000|2024-11-15 15:12:40|8605|8599|8607.5|8599.5|8608|8601.5|8605|8596|6
1731683570000|2024-11-15 15:12:50|8603.5|8595.5|8602.5|8596.5|8605.9|8598|8600.5|8591|20
1731683580000|2024-11-15 15:13:00|8601.5|8595.5|8601|8595|8602|8595.5|8600.5|8590|2
1731683590000|2024-11-15 15:13:10|8601.5|8595.5|8580.5|8572.5|8603|8596|8580.5|8569.5|21
1731683600000|2024-11-15 15:13:20|8581|8573|8587|8575|8587|8576|8581|8571|6
1731683610000|2024-11-15 15:13:30|8584.5|8576.5|8586|8574|8589.5|8577.5|8577|8571|31
1731683620000|2024-11-15 15:13:40|8585.5|8573.5|8590|8578|8591|8585|8584.5|8573.5|5
1731683630000|2024-11-15 15:13:50|8590.5|8578.5|8608.4|8600.4|8610|8600.4|8589.5|8577.5|3
1731683640000|2024-11-15 15:14:00|8608.5|8600.5|8624.5|8612.5|8624.5|8612.5|8608.5|8600.5|14
1731683650000|2024-11-15 15:14:10|8623.5|8615.5|8628|8620|8628|8620|8623.5|8614.5|1
1731683660000|2024-11-15 15:14:20|8626.5|8614.5|8626.5|8614.5|8626.5|8614.5|8626.5|8614.5|4
1731683700000|2024-11-15 15:15:00|8623.5|8615.5|8619.5|8611.5|8623.5|8615.5|8619.5|8610|4
1731683710000|2024-11-15 15:15:10|8619.4|8611.4|8622|8610|8622|8611.5|8615.5|8608|5
1731683720000|2024-11-15 15:15:20|8621.9|8609.9|8612|8600|8621.9|8609.9|8612|8600|1
1731683730000|2024-11-15 15:15:30|8612.5|8600.5|8612.5|8600.5|8612.5|8600.5|8612.5|8600.5|0
1731683740000|2024-11-15 15:15:40|8611|8599|8611|8603|8611|8603|8610.9|8599|0
1731683750000|2024-11-15 15:15:50|8614.5|8602.5|8614.5|8602.5|8614.5|8602.5|8614.5|8602.5|4
1731683760000|2024-11-15 15:16:00|8615|8603|8611|8603|8615|8603.5|8611|8602|271
1731683770000|2024-11-15 15:16:10|8608|8600|8608|8600|8608|8600|8608|8600|2
1731683780000|2024-11-15 15:16:20|8609|8597|8607.5|8599.5|8609|8599.5|8607.5|8597|2
1731683790000|2024-11-15 15:16:30|8609|8597|8606|8598|8609|8598.5|8606|8597|0
1731683800000|2024-11-15 15:16:40|8621|8609|8622.5|8610.5|8622.5|8610.5|8620|8608|3
1731683810000|2024-11-15 15:16:50|8624.9|8612.9|8623|8611|8624.9|8612.9|8623|8611|0
1731683820000|2024-11-15 15:17:00|8625.4|8613.4|8627.4|8621.4|8628.9|8621.4|8625.4|8613.4|10
1731683830000|2024-11-15 15:17:10|8619.5|8607.5|8617|8605|8619.5|8607.5|8617|8605|6
1731683840000|2024-11-15 15:17:20|8616.5|8604.5|8616.5|8604.5|8616.5|8604.5|8616.5|8604.5|0
1731683850000|2024-11-15 15:17:30|8615.5|8603.5|8615.5|8603.5|8615.5|8603.5|8615.5|8603.5|3
1731683860000|2024-11-15 15:17:40|8616|8604|8625|8613|8625|8613|8616|8604|4
1731683870000|2024-11-15 15:17:50|8627.4|8615.4|8627.4|8615.4|8628.9|8621.4|8627.4|8615.4|5
1731683880000|2024-11-15 15:18:00|8628.4|8616.4|8628.4|8616.4|8628.4|8616.4|8628.4|8616.4|0
1731683890000|2024-11-15 15:18:10|8628.9|8616.9|8627.4|8619.4|8628.9|8619.4|8627.4|8616.9|0
1731683900000|2024-11-15 15:18:20|8628.9|8616.9|8626.9|8618.9|8628.9|8619.4|8626.9|8616.9|4
1731683910000|2024-11-15 15:18:30|8627.9|8619.9|8629.4|8621.4|8631.9|8621.4|8627.9|8619.9|4
1731683920000|2024-11-15 15:18:40|8633|8621|8632|8620|8633|8621|8632|8620|4
1731683950000|2024-11-15 15:19:10|8633.9|8621.9|8632|8624|8633.9|8624|8631.5|8621|0
1731683960000|2024-11-15 15:19:20|8631|8620|8631|8619|8631|8620|8631|8619|3
1731683970000|2024-11-15 15:19:30|8629|8617|8629|8617|8629|8617|8629|8617|0
1731683980000|2024-11-15 15:19:40|8628.9|8616.9|8627.5|8615.5|8628.9|8616.9|8627.5|8615.5|0
1731684000000|2024-11-15 15:20:00|8626.5|8618.5|8626.5|8618.5|8626.5|8618.5|8626.5|8618.5|2
1731684010000|2024-11-15 15:20:10|8626|8618|8629.5|8623.5|8629.5|8623.5|8626|8618|4
1731684020000|2024-11-15 15:20:20|8632.9|8624.9|8634.4|8626.4|8635.4|8626.4|8632.4|8621.9|3
1731684030000|2024-11-15 15:20:30|8633.9|8625.9|8631.5|8623.5|8633.9|8625.9|8628.9|8621|2
1731684040000|2024-11-15 15:20:40|8630.5|8618.5|8629.5|8617.5|8630.5|8618.5|8629.5|8617.5|2
1731684050000|2024-11-15 15:20:50|8628|8616|8629.5|8623.5|8632|8626|8628|8616|2
1731684060000|2024-11-15 15:21:00|8629|8623|8629|8621|8629|8623|8629|8621|1
1731684080000|2024-11-15 15:21:20|8632.9|8620.9|8634.4|8628.4|8634.4|8628.4|8631.4|8620.9|7
1731684090000|2024-11-15 15:21:30|8633.9|8621.9|8635.4|8623.4|8635.4|8626.4|8626.4|8616|10
1731684100000|2024-11-15 15:21:40|8632.4|8624.4|8632.4|8624.4|8632.4|8624.4|8632.4|8624.4|0
1731684110000|2024-11-15 15:21:50|8632|8620|8631.4|8619.4|8632|8620|8631.4|8619.4|0
1731684120000|2024-11-15 15:22:00|8631.5|8619.5|8632.9|8624.9|8633.9|8624.9|8631.5|8619.5|3
1731684130000|2024-11-15 15:22:10|8632.4|8626.4|8632.4|8626.4|8632.4|8626.4|8632.4|8626.4|1
1731684140000|2024-11-15 15:22:20|8634|8622|8635|8627|8637|8630|8632.9|8621.9|11
1731684150000|2024-11-15 15:22:30|8635.4|8627.4|8639.9|8627.9|8639.9|8629|8635.4|8625|1
1731684160000|2024-11-15 15:22:40|8638.9|8630.9|8635.5|8627.5|8640.4|8634.4|8635.5|8626|4
1731684170000|2024-11-15 15:22:50|8635.4|8627.4|8634.4|8626.4|8635.9|8627.4|8632.4|8622.4|5
1731684180000|2024-11-15 15:23:00|8639.9|8631.9|8639.4|8633.4|8640.9|8633.4|8639.4|8631.9|4
1731684190000|2024-11-15 15:23:10|8641.4|8623.9|8635.4|8627.4|8641.4|8632.9|8635.4|8623.9|11
1731684200000|2024-11-15 15:23:20|8638.4|8626.4|8641.4|8633.4|8642.9|8636.4|8638.4|8626.4|6
1731684210000|2024-11-15 15:23:30|8641.9|8633.9|8639.4|8631.4|8641.9|8633.9|8638.9|8627.9|3
1731684220000|2024-11-15 15:23:40|8638.4|8630.4|8639.9|8631.9|8640.9|8631.9|8638.4|8628.9|0
1731684230000|2024-11-15 15:23:50|8639.4|8633.9|8640.4|8634.4|8640.4|8634.4|8639.4|8631.4|3
1731684240000|2024-11-15 15:24:00|8640.9|8628.9|8641.4|8633.4|8641.4|8633.4|8635.5|8626.5|12
1731684260000|2024-11-15 15:24:20|8637.4|8631.4|8635.9|8623.9|8637.4|8631.4|8632.9|8620.9|9
1731684270000|2024-11-15 15:24:30|8635.4|8623.4|8636.9|8624.9|8636.9|8624.9|8635.4|8623.4|0
1731684280000|2024-11-15 15:24:40|8636.4|8624.4|8601.9|8589.9|8636.4|8624.4|8601.9|8589.9|8
1731684290000|2024-11-15 15:24:50|8598.4|8586.4|8606.4|8598.4|8606.4|8598.4|8598.4|8586.4|7
1731684300000|2024-11-15 15:25:00|8605.9|8597.9|8608.9|8596.9|8609.4|8597.9|8605.9|8596.9|6
1731684310000|2024-11-15 15:25:10|8599.9|8587.9|8611.9|8599.9|8611.9|8599.9|8599.9|8587.9|17
1731684320000|2024-11-15 15:25:20|8616.9|8604.9|8623.4|8611.4|8623.4|8611.4|8616.9|8604.9|3
1731684330000|2024-11-15 15:25:30|8621.9|8609.9|8621.9|8609.9|8621.9|8609.9|8621.9|8609.9|3
1731684340000|2024-11-15 15:25:40|8622|8610|8627.4|8615.4|8627.4|8615.4|8622|8610|54
1731684350000|2024-11-15 15:25:50|8639.9|8627.9|8641.9|8633.9|8642.9|8633.9|8639.9|8627.9|4
1731684360000|2024-11-15 15:26:00|||||||||61
1731684370000|2024-11-15 15:26:10|8641.4|8633.4|8629.4|8617.4|8641.4|8635.4|8628.4|8616.9|6
1731684380000|2024-11-15 15:26:20|8628.4|8616.4|8620.9|8612.9|8628.9|8616.9|8620.9|8608.9|15
1731684390000|2024-11-15 15:26:30|8621|8613|8625.4|8619.4|8626.9|8619.4|8621|8613|3
1731684400000|2024-11-15 15:26:40|8625.9|8619.9|8625.4|8619.4|8625.9|8619.9|8625.4|8619.4|0
1731684420000|2024-11-15 15:27:00|8625.9|8619.9|8625.9|8619.9|8625.9|8619.9|8625.9|8619.9|0
1731684430000|2024-11-15 15:27:10|8633.4|8621.4|8633.4|8625.4|8633.4|8625.4|8633.4|8621.4|4
1731684440000|2024-11-15 15:27:20|8639.4|8627.4|8645.9|8633.9|8645.9|8633.9|8638.9|8626.9|6
1731684450000|2024-11-15 15:27:30|8643.4|8635.4|8647.4|8635.4|8647.4|8635.4|8643.4|8633.9|0
1731684460000|2024-11-15 15:27:40|8647.9|8635.9|8652.4|8640.4|8654.9|8642.9|8647.9|8635.9|15
1731684470000|2024-11-15 15:27:50|8652.5|8640.5|8658.9|8646.9|8658.9|8646.9|8652.5|8640.5|1
1731684480000|2024-11-15 15:28:00|8656.4|8648.4|8654.9|8642.9|8657.4|8648.4|8654.9|8642.9|3
1731684490000|2024-11-15 15:28:10|8659.4|8653.4|8654.9|8642.9|8659.4|8653.4|8653.4|8642.9|6
1731684500000|2024-11-15 15:28:20|8653.9|8645.9|8649.9|8637.9|8653.9|8645.9|8647.9|8635.9|4
1731684510000|2024-11-15 15:28:30|8654.9|8642.9|8654.4|8642.4|8666.4|8654.4|8653.9|8641.9|13
1731684520000|2024-11-15 15:28:40|8653.9|8641.9|8662.9|8650.9|8662.9|8650.9|8653.9|8641.9|1
1731684530000|2024-11-15 15:28:50|8664.9|8652.9|8660.4|8654.4|8664.9|8654.4|8659.5|8651.5|0
1731684540000|2024-11-15 15:29:00|8657.4|8649.4|8658.9|8646.9|8658.9|8649.4|8657.4|8645.9|6
1731684550000|2024-11-15 15:29:10|8656.4|8648.4|8658.9|8646.9|8658.9|8648.4|8656.4|8646.9|1
1731684560000|2024-11-15 15:29:20|8656.4|8648.4|8656.4|8648.4|8656.4|8648.4|8656.4|8648.4|0
1731684570000|2024-11-15 15:29:30|8655.9|8643.9|8655.9|8643.9|8655.9|8643.9|8655.9|8643.9|1
1731684580000|2024-11-15 15:29:40|8657.4|8645.4|8657.9|8645.9|8657.9|8645.9|8657.4|8645.4|0
1731684590000|2024-11-15 15:29:50|8655.4|8647.4|8656.4|8648.4|8656.4|8648.4|8655.4|8647.4|0
1731684600000|2024-11-15 15:30:00|8656.9|8648.9|8659.9|8647.9|8660.9|8653.4|8656.9|8647.9|5
1731684610000|2024-11-15 15:30:10|8657.4|8649.4|8655.4|8649.4|8657.4|8649.4|8655.4|8648.9|2
1731684620000|2024-11-15 15:30:20|8654.9|8648.9|8655.4|8647.4|8655.9|8649.9|8654.9|8647.4|20
1731684630000|2024-11-15 15:30:30|8655.9|8647.9|8659.9|8653.9|8660.9|8653.9|8655.9|8647.4|4
1731684640000|2024-11-15 15:30:40|8659.4|8647.9|8658.4|8646.4|8660.4|8651.4|8658.4|8646.4|2
1731684650000|2024-11-15 15:30:50|8657.9|8645.9|8655.9|8643.9|8657.9|8647.4|8655.4|8643.4|3
1731684660000|2024-11-15 15:31:00|8656.4|8644.4|8650.4|8644.4|8656.9|8646.4|8650.4|8641.4|1
1731684670000|2024-11-15 15:31:10|8650.9|8642.9|8648.4|8640.4|8650.9|8642.9|8648.4|8637.9|4
1731684680000|2024-11-15 15:31:20|8649.4|8637.4|8649.9|8637.9|8649.9|8638.4|8646.4|8637.4|1
1731684690000|2024-11-15 15:31:30|8648.9|8636.9|8647.4|8639.4|8649.9|8639.4|8647.4|8636.9|1
1731684700000|2024-11-15 15:31:40|8653.4|8641.4|8653.4|8645.4|8654.9|8645.9|8653.4|8641.4|11
1731684710000|2024-11-15 15:31:50|8653.9|8645.9|8658.4|8652.4|8658.4|8652.4|8653.4|8645.9|2
1731684720000|2024-11-15 15:32:00|8659.9|8651.9|8646.9|8634.9|8659.9|8651.9|8646.9|8634.9|20
1731684730000|2024-11-15 15:32:10|8645.4|8637.4|8643.9|8631.9|8646.9|8637.4|8643.9|8631.9|0
1731684740000|2024-11-15 15:32:20|8641.4|8629.4|8640.9|8628.9|8642.4|8630.4|8640.9|8628.9|1
1731684750000|2024-11-15 15:32:30|8639.4|8627.4|8636.4|8628.4|8639.4|8628.4|8636.4|8626.9|1
1731684760000|2024-11-15 15:32:40|8637.9|8625.9|8637.9|8625.9|8637.9|8625.9|8637.9|8625.9|0
1731684770000|2024-11-15 15:32:50|8640.9|8628.9|8641.9|8633.9|8641.9|8633.9|8640.9|8628.9|10
1731684780000|2024-11-15 15:33:00|8641.4|8629.4|8636.9|8624.9|8641.4|8629.4|8636.9|8624.9|3
1731684790000|2024-11-15 15:33:10|8635.9|8623.9|8632.4|8620.4|8635.9|8623.9|8632.4|8620.4|0
1731684800000|2024-11-15 15:33:20|8625.4|8619.4|8629.9|8617.9|8631.4|8619.4|8624.4|8617.9|6
1731684810000|2024-11-15 15:33:30|8627.4|8619.4|8627.4|8619.4|8627.4|8619.4|8627.4|8619.4|0
1731684850000|2024-11-15 15:34:10|8633.4|8621.4|8636.4|8624.4|8636.4|8624.4|8632.4|8620.9|10
1731684860000|2024-11-15 15:34:20|8636.9|8624.9|8636.9|8624.9|8636.9|8624.9|8636.9|8624.9|0
1731684890000|2024-11-15 15:34:50|8635.9|8623.9|8635.9|8623.9|8635.9|8623.9|8635.9|8623.9|0
1731684900000|2024-11-15 15:35:00|8632.9|8624.9|8630.9|8618.9|8632.9|8624.9|8624.9|8618.9|12
1731684910000|2024-11-15 15:35:10|8630.4|8618.4|8629.9|8617.9|8630.4|8618.4|8629.9|8617.9|0
1731684920000|2024-11-15 15:35:20|8626.9|8618.9|8626.9|8618.9|8626.9|8618.9|8626.9|8618.9|0
1731684930000|2024-11-15 15:35:30|8624.9|8608.4|8616.9|8604.9|8624.9|8608.4|8616.9|8604.9|7
1731684950000|2024-11-15 15:35:50|8620.4|8608.4|8619.4|8611.4|8620.4|8611.4|8619.4|8608.4|2
1731684960000|2024-11-15 15:36:00|8625.4|8613.4|8625.4|8613.4|8625.4|8613.4|8625.4|8613.4|4
1731684970000|2024-11-15 15:36:10|8601.4|8589.4|8597.4|8585.4|8601.4|8589.4|8596.9|8584.9|1
1731684980000|2024-11-15 15:36:20|8596.4|8588.4|8601.4|8593.4|8601.4|8593.4|8596.4|8585.9|1
1731684990000|2024-11-15 15:36:30|8604.9|8592.9|8604.9|8592.9|8604.9|8592.9|8604.9|8592.9|2
1731685000000|2024-11-15 15:36:40|8602.4|8590.4|8598.4|8586.4|8603.4|8591.4|8598.4|8586.4|7
1731685010000|2024-11-15 15:36:50|8592.9|8580.9|8588.4|8576.4|8592.9|8580.9|8588.4|8576.4|2
1731685020000|2024-11-15 15:37:00|8587.4|8575.4|8591.9|8579.9|8591.9|8579.9|8587.4|8575.4|10
1731685040000|2024-11-15 15:37:20|8587.9|8575.9|8582.9|8570.9|8588.4|8576.4|8582.9|8570.9|6
1731685050000|2024-11-15 15:37:30|8580.4|8572.4|8580.4|8572.4|8580.4|8572.4|8580.4|8572.4|5
1731685060000|2024-11-15 15:37:40|8579.9|8571.9|8582.9|8570.9|8582.9|8571.9|8579.9|8570.9|6
1731685070000|2024-11-15 15:37:50|8581.4|8573.4|8586.9|8574.9|8587.4|8575.4|8581.4|8570.9|11
1731685080000|2024-11-15 15:38:00|8587.9|8575.9|8587.9|8575.9|8587.9|8575.9|8587.9|8575.9|0
1731685100000|2024-11-15 15:38:20|8588.4|8576.4|8583.9|8571.9|8588.9|8579.4|8583.9|8571.9|0
1731685110000|2024-11-15 15:38:30|8584.4|8572.4|8588.4|8576.4|8588.4|8576.4|8584.4|8572.4|2
1731685120000|2024-11-15 15:38:40|8587.9|8575.9|8587.9|8575.9|8587.9|8575.9|8587.9|8575.9|0
1731685130000|2024-11-15 15:38:50|8587.4|8575.4|8588.4|8576.4|8588.9|8576.9|8587.4|8575.4|0
1731685140000|2024-11-15 15:39:00|8588.9|8576.9|8588.9|8576.9|8588.9|8576.9|8588.9|8576.9|0
1731685150000|2024-11-15 15:39:10|8594.9|8582.9|8590.4|8578.4|8595.4|8583.4|8590.4|8578.4|21
1731685160000|2024-11-15 15:39:20|8592.9|8580.9|8596.9|8584.9|8596.9|8584.9|8592.4|8580.4|4
1731685170000|2024-11-15 15:39:30|8597.4|8585.4|8600.4|8588.4|8601.4|8589.4|8597.4|8585.4|6
1731685180000|2024-11-15 15:39:40|8597.9|8585.9|8596.9|8584.9|8597.9|8585.9|8596.9|8584.9|1
1731685190000|2024-11-15 15:39:50|8596.4|8584.4|8593.9|8581.9|8596.4|8584.4|8593.4|8581.4|5
1731685200000|2024-11-15 15:40:00|||||||||270
1731685210000|2024-11-15 15:40:10|8592.9|8580.9|8593.4|8581.4|8593.4|8581.4|8592.9|8580.9|0
1731685230000|2024-11-15 15:40:30|8594.4|8582.4|8603.4|8591.4|8606.9|8594.9|8594.4|8582.4|10
1731685240000|2024-11-15 15:40:40|8602.4|8594.4|8602.4|8594.4|8602.4|8594.4|8602.4|8594.4|5
1731685250000|2024-11-15 15:40:50|8598.9|8586.9|8596.4|8584.4|8598.9|8588.4|8596.4|8584.4|3
1731685260000|2024-11-15 15:41:00|8599.4|8587.4|8600.4|8592.4|8600.4|8592.4|8598.4|8586.9|5
1731685270000|2024-11-15 15:41:10|8602.9|8594.9|8595.4|8583.4|8610.4|8598.4|8593.9|8581.9|5
1731685280000|2024-11-15 15:41:20|8594.9|8582.9|8596.4|8584.4|8596.4|8584.4|8591.9|8579.9|3
1731685290000|2024-11-15 15:41:30|8586.5|8578.5|8586.9|8574.9|8587.4|8578.5|8586.4|8574.9|0
1731685300000|2024-11-15 15:41:40|8584.4|8576.4|8587.9|8575.9|8587.9|8576.4|8581.9|8575.9|1
1731685310000|2024-11-15 15:41:50|8587.4|8575.4|8589.4|8577.4|8589.4|8577.4|8587.4|8575.4|0
1731685320000|2024-11-15 15:42:00|8588.9|8576.9|8583.9|8571.9|8588.9|8576.9|8577.9|8571.9|16
1731685330000|2024-11-15 15:42:10|8584.4|8572.4|8581.4|8573.4|8584.4|8573.4|8581.4|8570.9|1
1731685340000|2024-11-15 15:42:20|8580.9|8572.9|8580.9|8572.9|8580.9|8572.9|8580.9|8572.9|0
1731685350000|2024-11-15 15:42:30|8584.4|8572.4|8584.4|8576.4|8585.9|8576.4|8582.9|8571.9|7
1731685360000|2024-11-15 15:42:40|8585.9|8573.9|8584.4|8576.4|8585.9|8576.4|8584.4|8573.9|0
1731685370000|2024-11-15 15:42:50|8585.9|8573.9|8583.4|8575.4|8585.9|8576.4|8583.4|8573.9|1
1731685380000|2024-11-15 15:43:00|8583.9|8571.9|8583.9|8575.9|8584.9|8575.9|8583.9|8571.9|2
1731685410000|2024-11-15 15:43:30|8583.4|8577.4|8579.9|8571.9|8583.4|8577.4|8579.9|8571.4|3
1731685420000|2024-11-15 15:43:40|8577.9|8571.4|8586.9|8574.9|8586.9|8576.9|8577.4|8571.4|16
1731685430000|2024-11-15 15:43:50|8587.9|8575.9|8587.9|8575.9|8587.9|8575.9|8587.9|8575.9|5
1731685440000|2024-11-15 15:44:00|8588.9|8576.9|8590.9|8578.9|8590.9|8578.9|8588.9|8576.9|1
1731685450000|2024-11-15 15:44:10|8588.4|8580.4|8588.4|8580.4|8588.4|8580.4|8588.4|8580.4|1
1731685460000|2024-11-15 15:44:20|8588.9|8580.9|8588.9|8580.9|8588.9|8580.9|8588.9|8580.9|0
1731685470000|2024-11-15 15:44:30|8587.4|8581.4|8583.9|8571.9|8587.4|8581.4|8583.9|8571.9|1
1731685480000|2024-11-15 15:44:40|8581.4|8573.4|8581.4|8575.4|8581.4|8575.4|8581.4|8573.4|0
1731685490000|2024-11-15 15:44:50|8600.9|8588.9|8599.9|8587.9|8600.9|8588.9|8599.9|8587.9|11
1731685500000|2024-11-15 15:45:00|8600.4|8588.4|8583.9|8571.9|8600.9|8588.9|8583.9|8571.9|10
1731685510000|2024-11-15 15:45:10|8580.9|8572.9|8582.9|8574.9|8582.9|8574.9|8580.4|8572.9|1
1731685530000|2024-11-15 15:45:30|8584.9|8576.9|8585.9|8573.9|8585.9|8576.9|8582.4|8573.9|7
1731685540000|2024-11-15 15:45:40|8583.4|8575.4|8583.4|8575.4|8583.4|8575.4|8583.4|8575.4|0
1731685550000|2024-11-15 15:45:50|8579.9|8571.9|8579.4|8573.4|8582.9|8573.4|8577.4|8570.9|8
1731685560000|2024-11-15 15:46:00|8578.9|8572.9|8581.4|8573.4|8581.4|8573.4|8578.9|8572.9|2
1731685570000|2024-11-15 15:46:10|8579.4|8548.9|8545.9|8533.9|8579.4|8548.9|8536.4|8527.9|16
1731685580000|2024-11-15 15:46:20|8544.9|8532.9|8548.4|8536.4|8548.4|8536.4|8544.9|8532.9|1
1731685590000|2024-11-15 15:46:30|8545.4|8533.4|8548.9|8536.9|8548.9|8538.4|8541.9|8532.9|6
1731685600000|2024-11-15 15:46:40|8545.9|8537.9|8541.9|8529.9|8545.9|8538.4|8540.4|8529.9|9
1731685610000|2024-11-15 15:46:50|8540.4|8532.4|8535.9|8527.9|8540.4|8532.4|8535.9|8527.9|3
1731685620000|2024-11-15 15:47:00|8533.4|8527.4|8531.9|8523.9|8536.9|8527.4|8531.4|8519.4|22
1731685630000|2024-11-15 15:47:10|8532.4|8526.4|8533.9|8525.9|8535.9|8527.9|8526.4|8520.4|18
1731685640000|2024-11-15 15:47:20|8532.4|8526.4|8529.4|8523.4|8533.4|8526.4|8528.4|8520.4|5
1731685650000|2024-11-15 15:47:30|8528.9|8522.9|8528.4|8520.4|8528.9|8522.9|8528.4|8520.4|2
1731685660000|2024-11-15 15:47:40|8528.9|8520.9|8532.9|8520.9|8532.9|8520.9|8528.9|8519.4|7
1731685670000|2024-11-15 15:47:50|8533.9|8521.9|8543.4|8531.4|8543.4|8531.4|8533.9|8521.9|3
1731685680000|2024-11-15 15:48:00|8542.9|8530.9|8536.9|8524.9|8542.9|8530.9|8536.9|8524.9|1
1731685690000|2024-11-15 15:48:10|8534.9|8522.9|8530.9|8518.9|8534.9|8523.4|8529.4|8518.9|2
1731685700000|2024-11-15 15:48:20|8529.4|8521.4|8528.4|8520.4|8530.9|8521.4|8528.4|8518.9|2
1731685710000|2024-11-15 15:48:30|||||||||2
1731685720000|2024-11-15 15:48:40|8525.9|8519.9|8525.9|8519.9|8525.9|8519.9|8525.9|8519.9|0
1731685730000|2024-11-15 15:48:50|||||||||1
1731685740000|2024-11-15 15:49:00|8521.4|8513.4|8516.9|8504.9|8521.4|8513.4|8516.9|8504.9|24
1731685750000|2024-11-15 15:49:10|8511.4|8505.4|8502.9|8494.9|8511.4|8505.4|8502.9|8494.9|33
1731685760000|2024-11-15 15:49:20|8503.4|8495.4|8490.9|8478.9|8503.4|8495.4|8490.9|8478.9|27
1731685770000|2024-11-15 15:49:30|8489.4|8477.4|8492.4|8480.4|8492.4|8481.4|8486.4|8475.9|8
1731685780000|2024-11-15 15:49:40|8492.9|8480.9|8470.9|8458.9|8492.9|8483.9|8464.5|8452.5|24
1731685790000|2024-11-15 15:49:50|8472.4|8460.4|8472.4|8460.4|8475.4|8467.4|8470.9|8458.9|2
1731685800000|2024-11-15 15:50:00|8472.9|8460.9|8460.9|8454.9|8476.9|8468.4|8460.9|8454.4|20
1731685810000|2024-11-15 15:50:10|8465.9|8453.9|8462.9|8454.9|8465.9|8454.9|8462.4|8451.9|7
1731685820000|2024-11-15 15:50:20|8466.9|8457.4|8470.4|8462.4|8477.4|8466.4|8465.4|8457.4|20
1731685830000|2024-11-15 15:50:30|8466.9|8454.9|8467.5|8455.5|8467.5|8455.5|8466.9|8454.9|1
1731685850000|2024-11-15 15:50:50|8467.6|8455.6|8467.5|8455.5|8467.6|8455.6|8467.5|8455.5|0
1731685870000|2024-11-15 15:51:10|8502.4|8490.4|8497.9|8485.9|8502.4|8490.4|8497.4|8485.4|34
1731685880000|2024-11-15 15:51:20|8496.4|8488.4|8496.4|8484.4|8500.4|8488.4|8496.4|8484.4|4
1731685890000|2024-11-15 15:51:30|8497.4|8485.4|8497.4|8489.4|8499.9|8489.4|8497.4|8485.4|3
1731685900000|2024-11-15 15:51:40|8497.9|8489.9|8497.9|8489.9|8497.9|8491.4|8497.4|8489.9|0
1731685910000|2024-11-15 15:51:50|8498.4|8490.4|8485.4|8477.4|8498.4|8490.4|8485.4|8474.4|5
1731685920000|2024-11-15 15:52:00|8486.9|8479.4|8483.9|8471.9|8486.9|8479.4|8483.9|8471.9|3
1731685930000|2024-11-15 15:52:10|8484.9|8472.9|8484.4|8472.4|8485.4|8479.4|8483.4|8472.4|4
1731685940000|2024-11-15 15:52:20|8484.9|8472.9|8485.9|8479.9|8486.9|8479.9|8483.4|8472.9|1
1731685950000|2024-11-15 15:52:30|8486.4|8480.4|8488.9|8480.9|8488.9|8481.4|8485.4|8478.9|4
1731685960000|2024-11-15 15:52:40|8490.9|8482.9|8499.4|8487.4|8499.4|8487.4|8490.9|8480.4|9
1731685970000|2024-11-15 15:52:50|8496.4|8484.4|8500.4|8494.4|8501.9|8494.9|8496.4|8484.4|9
1731685980000|2024-11-15 15:53:00|8502.9|8496.9|8515.4|8503.4|8515.4|8503.4|8502.9|8496.9|2
1731685990000|2024-11-15 15:53:10|8509.4|8503.9|8516.4|8504.4|8516.4|8504.4|8509.4|8502.9|3
1731686000000|2024-11-15 15:53:20|8515.9|8503.9|8520.9|8512.9|8521.9|8512.9|8514.4|8503.9|14
1731686010000|2024-11-15 15:53:30|8524.4|8512.4|8519.9|8507.9|8524.9|8515.4|8513.9|8506.9|6
1731686020000|2024-11-15 15:53:40|8518.4|8510.4|8525.4|8513.4|8525.4|8514|8518.4|8508.9|18
1731686030000|2024-11-15 15:53:50|8524.4|8516.4|8526.9|8514.9|8526.9|8516.9|8522.9|8510.9|2
1731686040000|2024-11-15 15:54:00|8524.4|8516.4|8524.9|8516.9|8524.9|8517.4|8522.4|8516.4|0
1731686050000|2024-11-15 15:54:10|8525.4|8517.4|8523.4|8511.4|8525.4|8517.4|8516.4|8508.4|7
1731686060000|2024-11-15 15:54:20|8524.4|8512.4|8526.9|8514.9|8526.9|8515.4|8523.4|8511.9|1
1731686070000|2024-11-15 15:54:30|8524.9|8512.9|8526.4|8514.4|8526.4|8514.4|8524.4|8512.4|3
1731686080000|2024-11-15 15:54:40|8525.9|8513.9|8525.4|8513.4|8525.9|8513.9|8525.4|8513.4|2
1731686090000|2024-11-15 15:54:50|8524.9|8512.9|8524.9|8512.9|8524.9|8512.9|8524.9|8512.9|1
1731686100000|2024-11-15 15:55:00|8524.4|8512.4|8524.4|8512.4|8524.4|8512.4|8524.4|8512.4|0
1731686110000|2024-11-15 15:55:10|8523.4|8515.4|8514.9|8506.9|8523.4|8515.4|8514.9|8506.9|3
1731686120000|2024-11-15 15:55:20|8517.4|8508.9|8516.4|8508.4|8517.4|8508.9|8513.9|8504.9|5
1731686130000|2024-11-15 15:55:30|8516.9|8508.9|8516.4|8508.4|8517.9|8508.9|8516.4|8505.9|2
1731686140000|2024-11-15 15:55:40|8516.9|8508.9|8516.9|8508.9|8516.9|8510.4|8516.4|8508.9|0
1731686150000|2024-11-15 15:55:50|8516.4|8508.4|8516.9|8508.9|8516.9|8508.9|8516.4|8508.4|0
1731686160000|2024-11-15 15:56:00|8514.9|8506.9|8517.9|8505.9|8517.9|8508.4|8514.9|8505.9|1
1731686170000|2024-11-15 15:56:10|8516.4|8508.4|8514.9|8506.9|8516.4|8508.4|8513.4|8506.9|9
1731686180000|2024-11-15 15:56:20|8513.4|8507.4|8514.9|8508.9|8516.9|8510.4|8513.4|8507.4|2
1731686190000|2024-11-15 15:56:30|8514.4|8508.4|8520.4|8512.4|8523.4|8512.4|8514.4|8508.4|3
1731686200000|2024-11-15 15:56:40|8520.9|8512.9|8523.9|8511.9|8523.9|8514.4|8519.4|8508.9|1
1731686210000|2024-11-15 15:56:50|8522.9|8514.9|8522.9|8514.9|8522.9|8514.9|8522.9|8514.9|0
1731686230000|2024-11-15 15:57:10|8522.4|8516.4|8522.4|8516.4|8522.4|8516.4|8522.4|8516.4|0
1731686240000|2024-11-15 15:57:20|8523.9|8517.9|8525.9|8519.9|8525.9|8519.9|8523.9|8517.9|22
1731686250000|2024-11-15 15:57:30|8525.4|8517.9|8525.9|8519.9|8525.9|8519.9|8525.4|8517.9|12
1731686260000|2024-11-15 15:57:40|8524.4|8518.4|8505|8493|8524.4|8518.4|8505|8493|19
1731686270000|2024-11-15 15:57:50|8498.5|8490.5|8501.9|8493.9|8501.9|8493.9|8498.5|8490.5|1
1731686280000|2024-11-15 15:58:00|8495|8483|8485|8477|8495|8484.5|8483.5|8476.9|5
1731686290000|2024-11-15 15:58:10|8482|8474|8474|8468|8482|8474|8474|8468|6
1731686300000|2024-11-15 15:58:20|8473|8467|8478.5|8470.5|8480|8471|8473|8467|4
1731686310000|2024-11-15 15:58:30|8478|8470|8478|8470|8478|8470|8478|8470|0
1731686320000|2024-11-15 15:58:40|8475.4|8467.4|8475.4|8467.4|8475.4|8467.4|8475.4|8467.4|2
1731686330000|2024-11-15 15:58:50|8475.9|8467.9|8475.4|8469.4|8475.9|8469.4|8475.4|8467.9|0
1731686340000|2024-11-15 15:59:00|8475.5|8469.5|8483|8475|8483|8475|8475.4|8469.4|5
1731686350000|2024-11-15 15:59:10|8482.9|8474.9|8487.4|8479.4|8491.9|8479.9|8482.9|8474.9|2
1731686360000|2024-11-15 15:59:20|8493.9|8481.9|8492.4|8484.4|8494.9|8484.5|8492.4|8481.9|2
1731686370000|2024-11-15 15:59:30|8492.5|8484.5|8492.4|8486.4|8493.9|8486.4|8492.4|8484.5|0
1731686380000|2024-11-15 15:59:40|8493.9|8485.9|8492.4|8486.4|8493.9|8486.4|8492.4|8485.9|1
1731686390000|2024-11-15 15:59:50|8493.9|8485.9|8492.4|8486.4|8493.9|8486.4|8492.4|8485.9|0
1731686400000|2024-11-15 16:00:00|8490.9|8478.9|8484.4|8476.4|8491.9|8480.9|8482.4|8471.9|184
1731686410000|2024-11-15 16:00:10|8485.4|8477.4|8482.9|8474.9|8485.4|8477.4|8482.4|8474.9|2
1731686420000|2024-11-15 16:00:20|8483.9|8471.9|8479.4|8473.4|8483.9|8473.4|8479.4|8471.9|2
1731686430000|2024-11-15 16:00:30|8479.9|8471.4|8479.9|8471.9|8479.9|8471.9|8479.9|8471.4|0
1731686440000|2024-11-15 16:00:40|8479|8467|8477.4|8465.4|8479|8467|8477.4|8465.4|0
1731686450000|2024-11-15 16:00:50|8477.5|8465.5|8478.4|8466.4|8478.9|8466.9|8477.5|8465.5|1
1731686460000|2024-11-15 16:01:00|8477.9|8465.9|8473.4|8465.4|8477.9|8465.9|8473.4|8462.9|1
1731686470000|2024-11-15 16:01:10|8475.4|8467.4|8476.4|8468.4|8476.4|8468.4|8475.4|8467.4|5
1731686480000|2024-11-15 16:01:20|8476.9|8470.9|8477.4|8471.4|8477.4|8471.4|8476.9|8470.9|1
1731686490000|2024-11-15 16:01:30|8467.9|8455.9|8469.4|8463.4|8469.9|8463.4|8466.4|8455.9|10
1731686500000|2024-11-15 16:01:40|8468.9|8462.9|8473.9|8467.9|8474.9|8467.9|8466.9|8460.9|10
1731686510000|2024-11-15 16:01:50|8473.5|8461.5|8468.9|8460.9|8473.5|8461.5|8468.9|8457.9|2
1731686520000|2024-11-15 16:02:00|8467.9|8455.9|8471.4|8463.4|8471.4|8463.4|8465.9|8455.9|6
1731686530000|2024-11-15 16:02:10|8473.4|8465.4|8470.9|8458.9|8476.9|8467.4|8465.4|8456.9|22
1731686540000|2024-11-15 16:02:20|8472.9|8460.9|8476.4|8470.4|8476.9|8470.4|8470.4|8460.9|2
1731686550000|2024-11-15 16:02:30|8475.9|8467.9|8472.4|8460.4|8475.9|8467.9|8469.9|8460.4|12
1731686560000|2024-11-15 16:02:40|8472.9|8460.9|8471.4|8463.4|8474.9|8463.4|8470.9|8460.9|2
1731686570000|2024-11-15 16:02:50|8474.9|8462.9|8471.4|8463.4|8477.9|8469.9|8471.4|8462.9|12
1731686580000|2024-11-15 16:03:00|8475.9|8463.9|8470.4|8462.4|8476.9|8464.9|8470.4|8462.4|1
1731686590000|2024-11-15 16:03:10|8466.4|8458.4|8463.4|8455.4|8466.9|8458.9|8462.4|8454.4|16
1731686600000|2024-11-15 16:03:20|8463.9|8451.9|8462.9|8454.9|8463.9|8454.9|8461.9|8451.9|0
1731686610000|2024-11-15 16:03:30|8476.4|8464.4|8485.4|8473.4|8485.4|8473.4|8470.4|8463.9|15
1731686620000|2024-11-15 16:03:40|8486.4|8474.4|8484.9|8476.9|8486.9|8480.4|8483.4|8474.4|2
1731686630000|2024-11-15 16:03:50|8480.4|8474.4|8479.4|8473.4|8481.4|8475.4|8479.4|8471.4|8
1731686640000|2024-11-15 16:04:00|8485.9|8473.9|8490.4|8484.4|8491.4|8485.4|8485.9|8473.9|10
1731686650000|2024-11-15 16:04:10|8489.4|8483.4|8482.4|8476.4|8490.9|8484.4|8481.9|8475.9|10
1731686660000|2024-11-15 16:04:20|8481.9|8475.9|8478.4|8472.4|8482.9|8475.9|8478.4|8470.4|10
1731686670000|2024-11-15 16:04:30|8478.5|8472.5|8486.9|8474.9|8487.4|8479.4|8478.5|8472.5|10
1731686680000|2024-11-15 16:04:40|8484.4|8476.4|8480.4|8468.4|8487.9|8477.4|8479.4|8467.4|3
1731686690000|2024-11-15 16:04:50|8479.9|8467.9|8482.4|8474.4|8482.9|8474.4|8479.9|8467.9|0
1731686700000|2024-11-15 16:05:00|8484.9|8472.9|8482.9|8474.9|8484.9|8475.9|8482.9|8472.9|8
1731686710000|2024-11-15 16:05:10|8479.4|8471.4|8477.4|8469.4|8480.9|8471.4|8477.4|8465.9|3
1731686720000|2024-11-15 16:05:20|8477.9|8469.9|8477.9|8469.9|8477.9|8469.9|8477.9|8469.9|0
1731686730000|2024-11-15 16:05:30|8478.4|8471.9|8463.9|8451.9|8479.9|8472.4|8463.9|8451.9|13
1731686740000|2024-11-15 16:05:40|8464.9|8452.9|8467.4|8455.4|8467.9|8455.9|8464.9|8452.9|14
1731686750000|2024-11-15 16:05:50|8466.9|8454.9|8467.9|8455.9|8467.9|8455.9|8466.9|8454.9|2
1731686760000|2024-11-15 16:06:00|8477.9|8465.9|8475.4|8467.4|8477.9|8467.4|8474.4|8465.9|10
1731686770000|2024-11-15 16:06:10|8470.9|8458.9|8471.4|8459.4|8471.4|8459.4|8470.9|8458.9|4
1731686780000|2024-11-15 16:06:20|8471.5|8459.5|8476.9|8464.9|8478.9|8466.9|8471.5|8459.5|1
1731686790000|2024-11-15 16:06:30|8478.4|8466.4|8479.9|8467.9|8479.9|8467.9|8478.4|8466.4|0
1731686800000|2024-11-15 16:06:40|8471.4|8463.4|8469.9|8457.9|8479.9|8467.9|8468.9|8456.9|15
1731686810000|2024-11-15 16:06:50|8467.9|8455.9|8470.9|8458.9|8470.9|8460.4|8466.9|8454.9|0
1731686820000|2024-11-15 16:07:00|8468.4|8460.4|8469.4|8461.4|8469.9|8462.4|8468.4|8457.9|4
1731686830000|2024-11-15 16:07:10|8480.9|8468.9|8475.9|8463.9|8482.9|8472.4|8475.9|8463.9|7
1731686840000|2024-11-15 16:07:20|8476.4|8464.4|8479.9|8467.9|8479.9|8468.4|8476.4|8464.4|0
1731686850000|2024-11-15 16:07:30|8481.4|8469.4|8484.4|8472.4|8486.9|8478.4|8480.4|8468.4|13
1731686860000|2024-11-15 16:07:40|8483.9|8471.9|8476.4|8468.4|8484.4|8473.4|8475.9|8466.4|2
1731686870000|2024-11-15 16:07:50|8473.9|8465.9|8482.4|8470.4|8482.4|8470.4|8472.9|8465.9|9
1731686880000|2024-11-15 16:08:00|8482.9|8470.9|8485.4|8477.4|8486.4|8479.4|8482.9|8470.9|4
1731686890000|2024-11-15 16:08:10|8486.4|8474.4|8481.4|8469.4|8486.4|8474.4|8479.4|8467.9|3
1731686900000|2024-11-15 16:08:20|8481.9|8469.9|8480.4|8472.4|8481.9|8472.4|8480.4|8469.9|0
1731686910000|2024-11-15 16:08:30|8480.9|8472.9|8474.4|8468.4|8480.9|8472.9|8474.4|8468.4|8
1731686920000|2024-11-15 16:08:40|8474.9|8468.9|8474.4|8468.4|8474.9|8468.9|8474.4|8468.4|4
1731686930000|2024-11-15 16:08:50|8475.4|8469.4|8476.4|8468.4|8477.9|8471.9|8475.4|8468.4|6
1731686940000|2024-11-15 16:09:00|8474.4|8467.9|8475.4|8469.4|8475.9|8469.4|8474.4|8467.9|0
1731686950000|2024-11-15 16:09:10|8474.9|8468.9|8475.9|8467.9|8476.4|8469.4|8474.4|8467.9|2
1731686960000|2024-11-15 16:09:20|8475.4|8469.4|8473.4|8467.4|8475.9|8469.9|8473.4|8467.4|1
1731686970000|2024-11-15 16:09:30|8472.9|8464.9|8474.9|8466.9|8474.9|8467.4|8470.9|8458.9|13
1731686980000|2024-11-15 16:09:40|8467.9|8455.9|8469.9|8461.9|8471.4|8462.4|8467.9|8455.9|1
1731686990000|2024-11-15 16:09:50|8472.4|8464.4|8475.9|8467.9|8475.9|8467.9|8470.4|8464.4|7
1731687000000|2024-11-15 16:10:00|8476.9|8469.9|8476.9|8464.9|8476.9|8469.9|8476.9|8464.9|7
1731687010000|2024-11-15 16:10:10|8474.4|8466.4|8467.9|8459.9|8474.4|8466.4|8467.9|8458.9|2
1731687020000|2024-11-15 16:10:20|8467.4|8461.4|8463.4|8451.4|8467.9|8461.4|8462.9|8451.4|5
1731687030000|2024-11-15 16:10:30|8462.4|8454.4|8463.9|8455.9|8466.9|8455.9|8462.4|8454.4|2
1731687040000|2024-11-15 16:10:40|8464.4|8456.4|8465.4|8453.4|8466.9|8456.4|8464.4|8453.4|1
1731687050000|2024-11-15 16:10:50|8464.9|8452.9|8462.4|8450.4|8464.9|8452.9|8460.4|8450.4|1
1731687060000|2024-11-15 16:11:00|8461.9|8449.9|8459.4|8451.4|8462.9|8452.4|8459.4|8449.9|0
1731687070000|2024-11-15 16:11:10|8460.4|8452.4|8459.4|8451.4|8460.4|8452.4|8459.4|8451.4|2
1731687080000|2024-11-15 16:11:20|8458.9|8450.9|8456.9|8450.9|8458.9|8450.9|8456.9|8450.9|2
1731687090000|2024-11-15 16:11:30|8457.4|8451.4|8458.4|8452.4|8460.9|8453.4|8457.4|8451.4|8
1731687100000|2024-11-15 16:11:40|8458.9|8450.9|8460.9|8448.9|8460.9|8450.9|8452.9|8440.9|16
1731687110000|2024-11-15 16:11:50|8460.4|8454.4|8451.9|8443.9|8462.4|8454.4|8450.9|8442.9|8
1731687120000|2024-11-15 16:12:00|8455.4|8445.9|8461.4|8453.4|8462.9|8453.4|8455.4|8445.9|4
1731687130000|2024-11-15 16:12:10|8462.4|8450.4|8456.9|8444.9|8462.4|8453.4|8456.9|8444.9|3
1731687140000|2024-11-15 16:12:20|8456.4|8444.4|8452.9|8444.9|8456.9|8445.4|8452.9|8443.9|4
1731687150000|2024-11-15 16:12:30|8452.4|8440.4|8453.4|8445.4|8455.9|8446.4|8452.4|8440.4|1
1731687160000|2024-11-15 16:12:40|8454.9|8446.9|8454.9|8446.9|8454.9|8446.9|8454.9|8446.9|0
1731687170000|2024-11-15 16:12:50|8454.4|8448.4|8455.9|8443.9|8456.9|8450.4|8454.4|8443.9|3
1731687180000|2024-11-15 16:13:00|8454.4|8446.4|8452.9|8444.9|8454.4|8446.4|8452.9|8444.9|5
1731687190000|2024-11-15 16:13:10|8451.4|8445.4|8446.9|8438.9|8451.4|8445.4|8446.4|8438.9|4
1731687200000|2024-11-15 16:13:20|8446.4|8440.4|8450.4|8444.4|8450.9|8444.4|8446.4|8440.4|5
1731687220000|2024-11-15 16:13:40|8451.4|8445.4|8452.9|8444.9|8452.9|8445.4|8451.4|8444.9|3
1731687230000|2024-11-15 16:13:50|8452.4|8446.4|8452.4|8440.4|8456.4|8450.4|8450.9|8438.9|5
1731687240000|2024-11-15 16:14:00|8449.4|8441.4|8449.4|8441.4|8449.4|8441.4|8449.4|8441.4|0
1731687250000|2024-11-15 16:14:10|8445.4|8437.4|8445.4|8437.4|8448.9|8437.9|8445.4|8436.9|6
1731687260000|2024-11-15 16:14:20|8445.9|8439.4|8456.4|8448.4|8456.4|8448.4|8445.9|8439.4|2
1731687270000|2024-11-15 16:14:30|8456.9|8444.9|8454.4|8446.4|8456.9|8446.4|8454.4|8444.9|1
1731687280000|2024-11-15 16:14:40|8453.9|8445.9|8452.4|8446.4|8453.9|8446.4|8452.4|8445.9|0
1731687290000|2024-11-15 16:14:50|8451.4|8443.4|8450.4|8442.4|8452.9|8443.4|8450.4|8440.9|4
1731687300000|2024-11-15 16:15:00|8450.9|8444.4|8446.4|8440.4|8450.9|8444.4|8443.4|8437.4|21
1731687310000|2024-11-15 16:15:10|8444.9|8436.9|8441.4|8435.4|8446.9|8438.9|8441.4|8435.4|9
1731687320000|2024-11-15 16:15:20|8440.9|8434.9|8447.9|8439.9|8448.9|8439.9|8440.9|8434.9|6
1731687330000|2024-11-15 16:15:30|8446.4|8440.4|8444.9|8436.9|8446.4|8440.4|8442.9|8436.9|4
1731687340000|2024-11-15 16:15:40|8458.4|8450.4|8467.9|8455.9|8467.9|8459.4|8458.4|8447.9|14
1731687350000|2024-11-15 16:15:50|8468.4|8456.4|8467.9|8459.9|8469.9|8460.4|8466.9|8454.9|7
1731687360000|2024-11-15 16:16:00|8467.4|8459.4|8466.4|8454.4|8467.4|8459.4|8465.9|8453.9|1
1731687370000|2024-11-15 16:16:10|8466.9|8454.9|8465.4|8457.4|8466.9|8457.4|8465.4|8454.9|0
1731687380000|2024-11-15 16:16:20|8466.4|8454.4|8466.9|8454.9|8466.9|8454.9|8466.4|8454.4|0
1731687390000|2024-11-15 16:16:30|8465.4|8457.4|8469.4|8457.4|8469.9|8457.9|8465.4|8457.4|6
1731687400000|2024-11-15 16:16:40|8468.4|8460.4|8477.4|8465.4|8477.4|8465.4|8463.9|8454.9|17
1731687410000|2024-11-15 16:16:50|8476.4|8468.4|8484.4|8478.4|8484.9|8478.4|8476.4|8468.4|6
1731687420000|2024-11-15 16:17:00|8484.9|8472.9|8481.4|8469.4|8484.9|8472.9|8478.9|8466.9|10
1731687430000|2024-11-15 16:17:10|8480.4|8472.4|8479.9|8471.9|8480.4|8472.4|8479.9|8471.9|18
1731687440000|2024-11-15 16:17:20|8480.9|8473.9|8484.4|8476.4|8485.9|8476.4|8476.9|8467.9|5
1731687450000|2024-11-15 16:17:30|8488.9|8476.9|8488.9|8476.9|8488.9|8476.9|8488.9|8476.9|1
1731687460000|2024-11-15 16:17:40|8489.4|8481.4|8502.9|8490.9|8502.9|8490.9|8488.9|8480.9|2
1731687470000|2024-11-15 16:17:50|8504.4|8492.4|8501.4|8495.4|8504.4|8495.9|8498.4|8490.9|6
1731687480000|2024-11-15 16:18:00|8503.4|8495.9|8511.9|8503.9|8511.9|8503.9|8503.4|8495.9|8
1731687490000|2024-11-15 16:18:10|8509.9|8498.9|8494.4|8482.4|8510.9|8499.9|8494.4|8482.4|11
1731687500000|2024-11-15 16:18:20|8493.9|8481.9|8494.9|8482.9|8494.9|8485.4|8491.4|8481.9|4
1731687510000|2024-11-15 16:18:30|8493.9|8481.9|8487.4|8479.4|8493.9|8484.4|8487.4|8475.9|14
1731687520000|2024-11-15 16:18:40|8489.9|8477.9|8479.9|8471.9|8489.9|8477.9|8479.9|8471.9|25
1731687530000|2024-11-15 16:18:50|8480.4|8468.4|8497.4|8485.4|8497.9|8485.9|8480.4|8468.4|19
1731687540000|2024-11-15 16:19:00|8494.4|8486.4|8497.4|8485.4|8497.4|8486.4|8493.9|8485.4|6
1731687550000|2024-11-15 16:19:10|8497.9|8485.9|8497.4|8485.4|8497.9|8485.9|8497.4|8485.4|2
1731687560000|2024-11-15 16:19:20|8497.9|8485.9|8497.9|8485.9|8497.9|8485.9|8497.9|8485.9|0
1731687570000|2024-11-15 16:19:30|8497.4|8485.4|8502.4|8494.4|8504.9|8495.9|8497.4|8485.4|10
1731687580000|2024-11-15 16:19:40|8504.9|8492.9|8510.9|8498.9|8510.9|8498.9|8503.4|8492.9|12
1731687590000|2024-11-15 16:19:50|8510.4|8502.4|8508.9|8496.9|8510.4|8502.4|8507.9|8495.9|4
1731687600000|2024-11-15 16:20:00|8508.4|8496.4|8507.9|8495.9|8508.4|8496.4|8507.9|8495.9|0
1731687610000|2024-11-15 16:20:10|8505.4|8497.4|8508.4|8502.4|8508.9|8502.4|8501.4|8493.9|9
1731687620000|2024-11-15 16:20:20|8508.9|8502.9|8504.9|8498.9|8510.4|8504.4|8504.9|8498.9|7
1731687630000|2024-11-15 16:20:30|8503.9|8495.9|8505.9|8493.9|8511.9|8499.9|8503.4|8493.9|5
1731687640000|2024-11-15 16:20:40|8506.9|8494.9|8506.9|8494.9|8506.9|8494.9|8506.9|8494.9|0
1731687650000|2024-11-15 16:20:50|8505.9|8497.9|8508.9|8502.9|8512.9|8502.9|8505.9|8496.9|3
1731687660000|2024-11-15 16:21:00|8509.4|8503.4|8498.9|8492.9|8511.9|8503.4|8498.4|8491.9|18
1731687670000|2024-11-15 16:21:10|8499.4|8493.4|8499.4|8493.4|8499.4|8493.4|8499.4|8493.4|0
1731687680000|2024-11-15 16:21:20|8499.9|8493.9|8499.4|8491.4|8501.9|8494.9|8499.4|8487.4|4
1731687690000|2024-11-15 16:21:30|8503.4|8492.4|8503.4|8491.4|8504.4|8492.4|8503.4|8491.4|6
1731687700000|2024-11-15 16:21:40|8502.4|8494.4|8499.4|8491.4|8502.9|8494.4|8499.4|8490.9|1
1731687710000|2024-11-15 16:21:50|8499.9|8491.9|8499.9|8491.9|8499.9|8493.4|8499.4|8491.9|0
1731687720000|2024-11-15 16:22:00|8495.4|8487.4|8492.4|8484.4|8495.4|8487.4|8491.4|8481.9|6
1731687730000|2024-11-15 16:22:10|8493.9|8481.9|8486.9|8478.9|8493.9|8484.4|8486.9|8476.9|9
1731687740000|2024-11-15 16:22:20|8487.4|8479.4|8486.4|8478.4|8487.9|8481.4|8486.4|8475.9|3
1731687750000|2024-11-15 16:22:30|8486.9|8478.9|8486.9|8478.9|8486.9|8478.9|8486.4|8478.4|2
1731687760000|2024-11-15 16:22:40|8486.4|8480.4|8489.4|8483.4|8490.4|8484.4|8486.4|8480.4|6
1731687770000|2024-11-15 16:22:50|8491.4|8483.9|8492.4|8486.4|8492.4|8486.4|8491.4|8483.9|2
1731687780000|2024-11-15 16:23:00|8492.9|8486.9|8507.9|8499.9|8507.9|8499.9|8492.9|8486.9|5
1731687790000|2024-11-15 16:23:10|8507.4|8501.4|8509.9|8497.9|8515.4|8506.4|8507.4|8497.9|9
1731687800000|2024-11-15 16:23:20|8510.4|8498.4|8514.9|8502.9|8514.9|8502.9|8510.4|8498.4|1
1731687810000|2024-11-15 16:23:30|8512.4|8504.4|8514.9|8502.9|8514.9|8504.4|8512.4|8502.4|0
1731687820000|2024-11-15 16:23:40|8513.9|8505.9|8520.9|8508.9|8520.9|8509.4|8513.9|8505.9|5
1731687830000|2024-11-15 16:23:50|8521.9|8513.9|8521.9|8513.9|8521.9|8513.9|8521.9|8513.9|0
1731687840000|2024-11-15 16:24:00|8522.4|8514.4|8523.4|8517.4|8523.9|8517.4|8516.9|8504.9|6
1731687850000|2024-11-15 16:24:10|8523.9|8517.9|8523.4|8511.4|8525.9|8519.9|8522.9|8511.4|8
1731687860000|2024-11-15 16:24:20|8523.9|8511.9|8521.4|8509.4|8523.9|8511.9|8521.4|8509.4|1
1731687870000|2024-11-15 16:24:30|8519.9|8507.9|8517.9|8505.9|8519.9|8507.9|8517.4|8505.4|0
1731687880000|2024-11-15 16:24:40|8514.4|8506.4|8512.4|8506.4|8514.4|8506.4|8512.4|8505.9|2
1731687890000|2024-11-15 16:24:50|8512.9|8506.9|8524.4|8516.4|8525.4|8516.4|8512.9|8506.9|7
1731687900000|2024-11-15 16:25:00|8524.9|8516.9|8526.4|8514.4|8526.4|8519.4|8524.4|8513.4|6
1731687910000|2024-11-15 16:25:10|8525.4|8513.4|8524.9|8516.9|8525.4|8516.9|8521.4|8511.4|6
1731687920000|2024-11-15 16:25:20|8525.4|8519.4|8525.4|8519.4|8525.9|8519.9|8525.4|8517.9|3
1731687930000|2024-11-15 16:25:30|8525.9|8519.9|8526.4|8520.4|8526.4|8520.4|8525.9|8519.9|9
1731687940000|2024-11-15 16:25:40|8525.9|8519.9|8525.9|8517.9|8525.9|8519.9|8525.9|8517.9|7
1731687950000|2024-11-15 16:25:50|8526.9|8514.9|8526.9|8514.9|8526.9|8517.4|8525.4|8514.9|23
1731687960000|2024-11-15 16:26:00|8525.4|8517.4|8525.4|8517.4|8525.4|8517.4|8525.4|8517.4|1
1731687970000|2024-11-15 16:26:10|8524.9|8516.9|8524.9|8516.9|8524.9|8516.9|8524.9|8516.9|0
1731687980000|2024-11-15 16:26:20|8525.4|8519.4|8525.9|8517.9|8526.4|8520.4|8525.4|8517.9|15
1731687990000|2024-11-15 16:26:30|8520.4|8512.4|8515.4|8507.4|8521.9|8512.4|8515.4|8505.9|7
1731688000000|2024-11-15 16:26:40|8509.4|8503.4|8503.4|8491.4|8509.4|8503.4|8502.4|8491.4|3
1731688010000|2024-11-15 16:26:50|8502.9|8490.9|8502.9|8490.9|8502.9|8490.9|8502.9|8490.9|0
1731688020000|2024-11-15 16:27:00|8501.4|8493.4|8502.9|8490.9|8502.9|8493.4|8501.4|8490.9|1
1731688030000|2024-11-15 16:27:10|8500.4|8492.4|8502.9|8490.9|8502.9|8493.9|8500.4|8490.9|2
1731688040000|2024-11-15 16:27:20|8501.4|8493.4|8507.9|8495.9|8507.9|8495.9|8501.4|8490.9|6
1731688050000|2024-11-15 16:27:30|8512.9|8500.9|8515.9|8507.9|8516.4|8508.4|8507.9|8500.9|7
1731688070000|2024-11-15 16:27:50|8516.4|8508.4|8516.9|8510.9|8517.4|8511.4|8516.4|8508.4|3
1731688080000|2024-11-15 16:28:00|8515.4|8508.9|8516.4|8504.4|8516.9|8509.4|8515.4|8503.9|9
1731688090000|2024-11-15 16:28:10|8513.4|8505.4|8510.9|8504.9|8513.4|8505.4|8510.9|8504.9|1
1731688100000|2024-11-15 16:28:20|8510.4|8504.4|8510.4|8504.4|8510.4|8504.4|8510.4|8504.4|0
1731688110000|2024-11-15 16:28:30|8512.9|8506.9|8509.9|8501.9|8512.9|8506.9|8509.4|8501.9|7
1731688120000|2024-11-15 16:28:40|8510.4|8502.4|8510.4|8504.4|8510.4|8504.4|8510.4|8502.4|0
1731688130000|2024-11-15 16:28:50|8510.9|8504.9|8510.9|8504.9|8510.9|8504.9|8510.9|8504.9|0
1731688140000|2024-11-15 16:29:00|8506.4|8498.4|8523.9|8515.9|8523.9|8517.3|8506.4|8498.4|6
1731688150000|2024-11-15 16:29:10|8523.4|8517.4|8525.4|8517.4|8525.9|8517.9|8523.4|8517.4|3
1731688160000|2024-11-15 16:29:20|8525.9|8517.9|8524.9|8512.9|8525.9|8517.9|8521.4|8510.9|17
1731688170000|2024-11-15 16:29:30|8523.4|8515.4|8524.9|8512.9|8524.9|8515.4|8523.4|8511.9|0
1731688180000|2024-11-15 16:29:40|8521.9|8513.9|8523.9|8515.9|8524.9|8515.9|8521.9|8512.9|0
1731688190000|2024-11-15 16:29:50|||||||||2
1731688200000|2024-11-15 16:30:00|8526.9|8514.9|8524.4|8516.4|8526.9|8516.4|8524.4|8514.9|0
1731688210000|2024-11-15 16:30:10|8524.9|8516.9|8524.4|8518.4|8524.9|8518.4|8524.4|8516.9|0
1731688220000|2024-11-15 16:30:20|8524.9|8518.9|8525.9|8513.9|8525.9|8518.9|8523.4|8513.9|4
1731688230000|2024-11-15 16:30:30|8524.4|8516.4|8523.4|8515.4|8524.9|8517.4|8523.4|8515.4|3
1731688240000|2024-11-15 16:30:40|8523.9|8515.9|8523.4|8517.4|8524.4|8517.4|8523.4|8515.9|0
1731688260000|2024-11-15 16:31:00|8524.4|8512.4|8513.9|8505.9|8524.4|8513.4|8513.4|8505.9|11
1731688270000|2024-11-15 16:31:10|8511.9|8506.4|8512.4|8506.4|8512.4|8506.4|8511.9|8506.4|5
1731688280000|2024-11-15 16:31:20|8508.9|8502.9|8505.9|8493.9|8508.9|8502.9|8502.9|8493.9|12
1731688290000|2024-11-15 16:31:30|8504.9|8496.9|8504.9|8496.9|8504.9|8498.4|8504.4|8496.9|1
1731688300000|2024-11-15 16:31:40|8501.9|8493.9|8500.4|8494.4|8501.9|8494.4|8500.4|8493.9|6
1731688310000|2024-11-15 16:31:50|8501.9|8493.9|8501.9|8493.9|8501.9|8493.9|8501.9|8493.9|2
1731688320000|2024-11-15 16:32:00|8501.4|8495.4|8502.9|8494.9|8502.9|8495.4|8501.4|8494.9|11
1731688330000|2024-11-15 16:32:10|8502.4|8496.4|8502.4|8496.4|8502.4|8496.4|8502.4|8496.4|2
1731688340000|2024-11-15 16:32:20|8505.9|8497.9|8504.4|8498.4|8505.9|8499.4|8504.4|8497.9|2
1731688350000|2024-11-15 16:32:30|8503.4|8497.4|8502.9|8490.9|8503.4|8497.4|8502.9|8490.9|4
1731688360000|2024-11-15 16:32:40|8500.4|8492.4|8489.4|8483.4|8500.4|8492.4|8488.9|8482.9|5
1731688370000|2024-11-15 16:32:50|8492.4|8484.4|8492.9|8484.9|8492.9|8486.9|8492.4|8484.4|2
1731688380000|2024-11-15 16:33:00|8492.4|8486.4|8497.4|8491.4|8499.9|8491.4|8492.4|8486.4|3
1731688390000|2024-11-15 16:33:10|8497.9|8491.9|8496.9|8490.9|8497.9|8491.9|8496.9|8490.9|1
1731688400000|2024-11-15 16:33:20|8497.9|8485.9|8496.4|8488.4|8497.9|8488.4|8496.4|8485.9|1
1731688410000|2024-11-15 16:33:30|8495.9|8487.9|8506.4|8494.4|8506.4|8494.4|8495.9|8487.9|7
1731688420000|2024-11-15 16:33:40|8505.4|8497.4|8502.4|8494.4|8505.9|8499.9|8501.9|8489.9|9
1731688430000|2024-11-15 16:33:50|8500.4|8484.4|8489.9|8481.9|8500.4|8484.4|8489.4|8481.4|3
1731688440000|2024-11-15 16:34:00|8493.9|8482.9|8489.4|8483.4|8493.9|8483.4|8489.4|8482.9|3
1731688450000|2024-11-15 16:34:10|8490.9|8478.9|8487.4|8481.4|8490.9|8481.4|8487.4|8478.9|3
1731688460000|2024-11-15 16:34:20|8490.4|8482.4|8489.9|8481.9|8490.4|8482.4|8489.9|8481.9|5
1731688470000|2024-11-15 16:34:30|8490.9|8482.9|8494.9|8486.9|8494.9|8488.4|8489.4|8482.9|2
1731688480000|2024-11-15 16:34:40|8494.4|8488.4|8494.4|8488.4|8496.9|8488.9|8494.4|8486.4|5
1731688500000|2024-11-15 16:35:00|8488.4|8482.4|8490.4|8482.4|8492.9|8482.4|8488.4|8480.9|3
1731688510000|2024-11-15 16:35:10|8496.4|8484.4|8497.9|8485.9|8501.9|8490.4|8496.4|8484.4|11
1731688520000|2024-11-15 16:35:20|8498.9|8486.9|8494.9|8486.9|8498.9|8486.9|8494.9|8486.9|0
1731688530000|2024-11-15 16:35:30|8488.4|8480.4|8488.4|8480.4|8490.9|8481.4|8487.4|8477.9|4
1731688540000|2024-11-15 16:35:40|8486.4|8479.9|8492.4|8480.4|8492.9|8480.9|8486.4|8479.9|4
1731688550000|2024-11-15 16:35:50|||||||||1
1731688560000|2024-11-15 16:36:00|8493.9|8481.9|8493.9|8485.9|8493.9|8486.4|8490.4|8481.9|3
1731688570000|2024-11-15 16:36:10|8493.4|8487.4|8493.4|8487.4|8493.4|8487.4|8493.4|8487.4|0
1731688580000|2024-11-15 16:36:20|8493.9|8487.9|8493.4|8487.4|8493.9|8487.9|8493.4|8487.4|0
1731688590000|2024-11-15 16:36:30|8496.4|8488.4|8496.4|8490.4|8496.4|8490.4|8496.4|8488.4|2
1731688600000|2024-11-15 16:36:40|8504.4|8492.4|8499.4|8491.4|8504.4|8493.4|8499.4|8487.9|10
1731688610000|2024-11-15 16:36:50|8502.9|8490.9|8502.4|8494.4|8503.9|8494.4|8501.4|8490.9|0
1731688620000|2024-11-15 16:37:00|8504.9|8492.9|8503.4|8497.4|8505.9|8497.4|8503.4|8492.9|11
1731688640000|2024-11-15 16:37:20|8502.4|8494.4|8504.9|8498.9|8504.9|8498.9|8497.4|8490.9|14
1731688650000|2024-11-15 16:37:30|8505.4|8499.4|8513.4|8507.4|8514.9|8507.4|8505.4|8499.4|7
1731688660000|2024-11-15 16:37:40|8514.9|8506.9|8514.4|8508.4|8515.9|8508.4|8514.4|8506.9|2
1731688670000|2024-11-15 16:37:50|8515.9|8507.9|8510.4|8498.4|8515.9|8508.4|8509.9|8497.9|1
1731688680000|2024-11-15 16:38:00|8509.9|8497.9|8501.4|8493.4|8509.9|8497.9|8501.4|8490.4|4
1731688690000|2024-11-15 16:38:10|8503.9|8491.9|8501.9|8493.9|8504.9|8494.4|8501.4|8491.9|0
1731688700000|2024-11-15 16:38:20|8498.9|8486.9|8497.4|8491.4|8498.9|8491.4|8496.4|8485.9|13
1731688710000|2024-11-15 16:38:30|8497.9|8491.9|8498.4|8492.4|8504.4|8492.9|8497.9|8490.9|4
1731688720000|2024-11-15 16:38:40|8497.4|8491.4|8493.4|8485.4|8497.4|8491.4|8492.4|8480.4|6
1731688730000|2024-11-15 16:38:50|8492.9|8480.9|8491.9|8479.9|8492.9|8482.4|8490.4|8479.9|3
1731688740000|2024-11-15 16:39:00|8490.4|8482.4|8493.4|8487.4|8493.9|8487.4|8490.4|8482.4|6
1731688750000|2024-11-15 16:39:10|8497.4|8489.4|8495.4|8489.4|8497.4|8489.4|8494.9|8488.9|7
1731688760000|2024-11-15 16:39:20|8497.4|8488.9|8496.9|8488.9|8497.4|8488.9|8496.9|8488.9|0
1731688770000|2024-11-15 16:39:30|8495.4|8487.4|8491.4|8485.4|8495.4|8487.4|8491.4|8483.9|11
1731688780000|2024-11-15 16:39:40|8491.9|8483.9|8490.4|8484.4|8491.9|8484.4|8490.4|8483.9|0
1731688790000|2024-11-15 16:39:50|8490.9|8484.9|8490.4|8484.4|8490.9|8484.9|8490.4|8484.4|0
1731688800000|2024-11-15 16:40:00|8490.9|8484.9|8497.9|8485.9|8497.9|8485.9|8490.4|8484.4|8
1731688810000|2024-11-15 16:40:10|8495.4|8487.4|8496.9|8484.9|8497.4|8487.9|8490.9|8484.9|2
1731688820000|2024-11-15 16:40:20|8496.4|8488.4|8495.4|8487.4|8497.9|8488.9|8495.4|8484.9|0
1731688830000|2024-11-15 16:40:30|8496.4|8488.4|8495.4|8489.4|8496.9|8490.9|8495.4|8488.4|6
1731688840000|2024-11-15 16:40:40|8496.9|8488.9|8496.9|8488.9|8497.4|8489.4|8495.4|8488.9|3
1731688860000|2024-11-15 16:41:00|8495.4|8489.4|8490.9|8482.9|8495.4|8489.4|8490.4|8482.4|14
1731688870000|2024-11-15 16:41:10|||||||||2
1731688880000|2024-11-15 16:41:20|8490.4|8482.4|8479.4|8473.4|8490.9|8482.9|8479.4|8473.4|11
1731688890000|2024-11-15 16:41:30|8479.9|8471.9|8479.9|8471.9|8479.9|8471.9|8479.9|8471.9|1
1731688900000|2024-11-15 16:41:40|8477.9|8472.4|8480.4|8474.4|8481.4|8474.4|8477.9|8471.9|8
1731688910000|2024-11-15 16:41:50|8482.3|8474.3|8480.8|8474.8|8482.8|8476.3|8480.8|8473.4|9
1731688920000|2024-11-15 16:42:00|8479.9|8471.9|8481.3|8475.3|8481.8|8475.3|8479.8|8471.8|19
1731688930000|2024-11-15 16:42:10|8481.4|8475.4|8481.4|8475.4|8481.9|8475.9|8481.4|8475.4|1
1731688940000|2024-11-15 16:42:20|8480.9|8474.9|8481.3|8475.3|8481.3|8475.3|8480.8|8474.8|3
1731688950000|2024-11-15 16:42:30|8496.8|8484.8|8497.3|8485.3|8497.3|8485.3|8496.8|8484.8|5
1731688960000|2024-11-15 16:42:40|8497.8|8485.8|8494.8|8482.8|8498.8|8489.8|8494.8|8482.8|16
1731688970000|2024-11-15 16:42:50|8492.3|8484.3|8496.3|8484.3|8496.3|8484.3|8492.3|8484.3|1
1731688980000|2024-11-15 16:43:00|8495.8|8483.8|8496.3|8484.3|8496.3|8484.3|8495.8|8483.8|1
1731688990000|2024-11-15 16:43:10|8496.8|8484.8|8497.3|8485.3|8497.3|8485.3|8496.8|8484.8|1
1731689000000|2024-11-15 16:43:20|8494.3|8486.3|8496.3|8488.3|8497.8|8488.3|8494.3|8484.8|0
1731689010000|2024-11-15 16:43:30|8498.8|8486.8|8498.8|8486.8|8498.8|8486.8|8498.8|8486.8|3
1731689020000|2024-11-15 16:43:40|8495.8|8487.8|8495.3|8489.3|8498.8|8489.3|8494.3|8486.8|4
1731689030000|2024-11-15 16:43:50|8494.8|8488.8|8476.3|8470.3|8494.8|8488.8|8476.3|8470.3|20
1731689040000|2024-11-15 16:44:00|8475.8|8463.8|8470.3|8464.3|8476.8|8466.3|8470.3|8463.8|11
1731689050000|2024-11-15 16:44:10|8468.3|8460.3|8468.3|8460.3|8468.3|8460.3|8468.3|8460.3|6
1731689060000|2024-11-15 16:44:20|8467.3|8455.3|8463.8|8455.8|8467.3|8455.8|8463.8|8454.8|13
1731689070000|2024-11-15 16:44:30|8464.3|8456.3|8464.8|8456.8|8464.8|8456.8|8463.8|8455.8|2
1731689080000|2024-11-15 16:44:40|8463.8|8455.8|8466.8|8454.8|8467.3|8456.3|8463.8|8454.8|3
1731689090000|2024-11-15 16:44:50|8464.3|8456.3|8464.3|8456.3|8464.3|8456.3|8464.3|8456.3|0
1731689100000|2024-11-15 16:45:00|8463.8|8455.8|8458.9|8450.9|8463.8|8456.3|8458.4|8450.9|10
1731689110000|2024-11-15 16:45:10|8458.4|8452.4|8459.8|8451.8|8460.3|8452.4|8457.4|8450.8|9
1731689120000|2024-11-15 16:45:20|8449.4|8443.4|8437.4|8431.4|8449.4|8443.4|8437.4|8429.4|22
1731689130000|2024-11-15 16:45:30|8436.4|8430.4|8456.9|8448.9|8459.9|8449.4|8435.4|8429.4|14
1731689140000|2024-11-15 16:45:40|8457.4|8450.9|8466.8|8454.8|8468.3|8459.3|8457.4|8449.8|8
1731689150000|2024-11-15 16:45:50|8466.9|8454.9|8476.4|8468.4|8478.9|8468.4|8466.9|8454.9|5
1731689160000|2024-11-15 16:46:00|8478.4|8470.4|8476.9|8468.9|8478.9|8471.4|8476.9|8468.9|5
1731689170000|2024-11-15 16:46:10|8477.9|8469.9|8476.4|8468.4|8478.9|8472.4|8476.4|8468.4|4
1731689180000|2024-11-15 16:46:20|8481.9|8469.9|8480.4|8474.4|8481.9|8474.4|8480.4|8468.9|1
1731689190000|2024-11-15 16:46:30|8480.9|8474.9|8481.3|8475.3|8481.3|8475.3|8480.9|8474.9|1
1731689200000|2024-11-15 16:46:40|8481.8|8475.8|8479.9|8473.9|8482.4|8476.4|8479.9|8473.9|14
1731689210000|2024-11-15 16:46:50|8480.4|8474.4|8479.8|8467.8|8480.4|8474.4|8476.8|8464.8|23
1731689220000|2024-11-15 16:47:00|8479.9|8467.9|8474.8|8462.8|8480.8|8473.3|8474.8|8462.8|6
1731689230000|2024-11-15 16:47:10|8473.3|8461.3|8475.8|8463.8|8475.8|8463.8|8472.3|8460.3|2
1731689240000|2024-11-15 16:47:20|8474.8|8462.8|8471.8|8459.8|8476.3|8464.3|8470.8|8458.8|3
1731689250000|2024-11-15 16:47:30|8471.3|8459.3|8476.3|8468.3|8477.8|8468.3|8471.3|8459.3|2
1731689260000|2024-11-15 16:47:40|8476.8|8468.8|8477.3|8469.3|8479.8|8470.8|8476.8|8467.8|146
1731689270000|2024-11-15 16:47:50|8477.8|8469.8|8479.8|8473.8|8479.8|8473.8|8477.8|8469.8|4
1731689280000|2024-11-15 16:48:00|8481.3|8475.3|8499.3|8493.3|8499.8|8493.3|8477.8|8465.8|56
1731689290000|2024-11-15 16:48:10|8500.8|8492.8|8509.3|8501.3|8514.8|8505.8|8500.3|8492.8|16
1731689300000|2024-11-15 16:48:20|8507.3|8498.3|8510.3|8502.3|8514.8|8508.3|8504.8|8498.3|30
1731689310000|2024-11-15 16:48:30|8508.3|8499.8|8512.3|8504.3|8515.8|8507.3|8508.3|8499.3|24
1731689320000|2024-11-15 16:48:40|8517.3|8509.3|8514.8|8502.8|8521.8|8512.3|8511.3|8501.8|28
1731689330000|2024-11-15 16:48:50|8514.3|8502.3|8512.3|8500.3|8515.3|8507.3|8506.3|8499.3|27
1731689340000|2024-11-15 16:49:00|8504.8|8498.8|8504.8|8496.8|8512.3|8501.3|8502.8|8496.8|34
1731689350000|2024-11-15 16:49:10|8503.3|8497.3|8521.3|8513.3|8523.8|8514.3|8503.3|8497.3|28
1731689360000|2024-11-15 16:49:20|8519.8|8507.8|8505.8|8497.8|8522.3|8510.3|8505.8|8496.8|38
1731689370000|2024-11-15 16:49:30|8509.3|8497.3|8513.3|8501.3|8513.3|8506.8|8507.3|8496.8|34
1731689380000|2024-11-15 16:49:40|8508.3|8502.3|8516.9|8510.9|8521.4|8515.4|8508.3|8501.3|50
1731689390000|2024-11-15 16:49:50|8516.4|8510.4|8511.4|8503.4|8520.9|8514.4|8509.4|8497.4|48
1731689400000|2024-11-15 16:50:00|8515.9|8503.9|8514.8|8502.8|8518.8|8512.3|8514.4|8502.4|18
1731689410000|2024-11-15 16:50:10|8512.4|8504.4|8514.9|8506.9|8514.9|8508.3|8507.9|8499.9|7
1731689420000|2024-11-15 16:50:20|8514.3|8508.3|8514.4|8506.4|8514.8|8508.3|8514.3|8506.3|13
1731689430000|2024-11-15 16:50:30|8514.3|8506.3|8518.4|8512.4|8522.8|8512.4|8511.9|8499.9|15
1731689440000|2024-11-15 16:50:40|8518.9|8510.9|8517.4|8511.4|8519.9|8512.9|8517.4|8510.9|5
1731689450000|2024-11-15 16:50:50|8516.9|8510.9|8519.9|8511.9|8519.9|8511.9|8516.4|8510.4|22
1731689460000|2024-11-15 16:51:00|8520.8|8512.8|8519.9|8511.9|8520.9|8513.4|8519.4|8511.9|10
1731689470000|2024-11-15 16:51:10|8522.8|8510.8|8521.8|8513.8|8522.8|8513.9|8521.8|8510.8|3
1731689480000|2024-11-15 16:51:20|8521.3|8515.3|8521.3|8515.3|8521.3|8515.3|8521.3|8515.3|5
1731689490000|2024-11-15 16:51:30|8521.8|8513.8|8520.3|8514.3|8521.8|8514.3|8520.3|8513.8|18
1731689500000|2024-11-15 16:51:40|8517.3|8511.3|8521.3|8515.3|8522.9|8515.3|8517.3|8510.9|9
1731689510000|2024-11-15 16:51:50|8521.8|8515.8|8524.8|8518.8|8524.8|8518.8|8520.4|8512.4|21
1731689520000|2024-11-15 16:52:00|8525.3|8519.3|8525.8|8519.8|8526.8|8520.8|8521.8|8513.8|33
1731689530000|2024-11-15 16:52:10|8526.8|8520.8|8525.3|8519.3|8526.8|8520.8|8525.3|8519.3|13
1731689540000|2024-11-15 16:52:20|8523.8|8517.8|8562.3|8554.3|8565.3|8554.3|8523.8|8517.8|41
1731689550000|2024-11-15 16:52:30|8559.3|8547.3|8565.8|8553.8|8565.8|8556.8|8555.3|8545.8|11
1731689560000|2024-11-15 16:52:40|8565.3|8557.3|8561.3|8553.3|8566.8|8557.3|8561.3|8550.8|9
1731689570000|2024-11-15 16:52:50|8562.3|8550.3|8560.8|8548.8|8562.3|8550.3|8559.3|8547.3|0
1731689580000|2024-11-15 16:53:00|8559.3|8551.3|8584.3|8572.3|8584.3|8572.3|8559.3|8548.8|6
1731689590000|2024-11-15 16:53:10|8583.8|8571.8|8573.8|8561.8|8583.8|8575.3|8573.3|8561.3|5
1731689600000|2024-11-15 16:53:20|8574.8|8562.8|8577.3|8569.3|8578.3|8569.3|8573.8|8561.8|1
1731689610000|2024-11-15 16:53:30|8577.8|8569.8|8577.8|8569.8|8578.8|8571.3|8576.8|8568.8|6
1731689620000|2024-11-15 16:53:40|8578.3|8570.3|8578.8|8572.8|8578.8|8572.8|8578.3|8570.3|2
1731689630000|2024-11-15 16:53:50|8581.8|8573.8|8586.3|8574.3|8590.3|8582.3|8581.8|8572.8|8
1731689640000|2024-11-15 16:54:00|8587.8|8575.8|8586.3|8574.3|8587.8|8577.3|8581.3|8573.8|4
1731689650000|2024-11-15 16:54:10|8587.8|8575.8|8585.3|8573.3|8587.8|8575.8|8585.3|8573.3|1
1731689660000|2024-11-15 16:54:20|8587.3|8575.3|8587.8|8581.8|8587.8|8581.8|8586.8|8575.3|3
1731689670000|2024-11-15 16:54:30|8593.3|8581.3|8593.3|8581.3|8594.8|8584.3|8592.3|8581.3|2
1731689680000|2024-11-15 16:54:40|8595.3|8583.3|8588.3|8576.3|8595.3|8583.3|8584.3|8576.3|5
1731689690000|2024-11-15 16:54:50|8587.8|8575.8|8587.3|8575.3|8591.8|8581.3|8583.8|8575.3|10
1731689700000|2024-11-15 16:55:00|8587.8|8575.8|8582.8|8570.8|8587.8|8575.8|8582.8|8570.8|4
1731689710000|2024-11-15 16:55:10|8581.8|8569.8|8582.8|8570.8|8582.8|8570.8|8581.8|8569.8|0
1731689720000|2024-11-15 16:55:20|8580.3|8572.3|8580.3|8572.3|8580.3|8572.3|8580.3|8572.3|1
1731689730000|2024-11-15 16:55:30|8577.9|8565.9|8572.3|8564.3|8577.9|8565.9|8572.3|8564.3|4
1731689740000|2024-11-15 16:55:40|8571.3|8559.3|8569.8|8557.8|8571.3|8559.3|8569.8|8557.8|4
1731689750000|2024-11-15 16:55:50|8565.3|8557.3|8565.8|8557.8|8565.8|8557.8|8565.3|8557.3|1
1731689760000|2024-11-15 16:56:00|8566.3|8558.3|8566.3|8558.3|8566.3|8558.3|8566.3|8558.3|2
1731689770000|2024-11-15 16:56:10|8564.8|8556.8|8564.8|8556.8|8564.8|8556.8|8564.8|8556.8|1
1731689780000|2024-11-15 16:56:20|8562.8|8557.3|8564.8|8556.8|8564.8|8557.3|8562.8|8556.8|2
1731689790000|2024-11-15 16:56:30|8565.3|8557.3|8565.3|8559.3|8566.8|8559.3|8564.3|8557.3|3
1731689800000|2024-11-15 16:56:40|8567.8|8559.8|8573.8|8561.8|8573.8|8562.8|8567.8|8559.8|6
1731689810000|2024-11-15 16:56:50|8572.8|8566.8|8573.8|8561.8|8573.8|8566.8|8572.3|8560.3|1
1731689820000|2024-11-15 16:57:00|8571.3|8563.3|8571.3|8563.3|8571.3|8563.3|8571.3|8563.3|1
1731689830000|2024-11-15 16:57:10|8574.8|8562.8|8577.3|8565.3|8577.3|8565.3|8574.8|8562.8|0
1731689860000|2024-11-15 16:57:40|8577.8|8565.8|8582.8|8574.8|8582.8|8574.8|8576.3|8565.8|3
1731689870000|2024-11-15 16:57:50|8582.3|8576.3|8581.3|8575.3|8582.3|8576.3|8580.8|8574.8|5
1731689880000|2024-11-15 16:58:00|8579.8|8567.8|8564.8|8552.8|8579.8|8567.8|8564.8|8552.8|5
1731689890000|2024-11-15 16:58:10|8564.3|8552.3|8560.3|8552.3|8564.3|8552.3|8560.3|8548.8|0
1731689900000|2024-11-15 16:58:20|8557.3|8548.3|8557.3|8549.3|8557.3|8549.3|8557.3|8548.3|0
1731689910000|2024-11-15 16:58:30|8553.8|8547.8|8553.8|8547.8|8553.8|8547.8|8553.8|8547.8|4
1731689920000|2024-11-15 16:58:40|8554.3|8548.3|8554.8|8548.8|8554.8|8548.8|8554.3|8548.3|2
1731689930000|2024-11-15 16:58:50|8554.3|8548.3|8554.3|8548.3|8554.3|8548.3|8554.3|8548.3|1
1731689940000|2024-11-15 16:59:00|8555.3|8549.3|8553.3|8545.3|8555.8|8549.8|8553.3|8545.3|6
1731689960000|2024-11-15 16:59:20|8557.8|8547.3|8557.8|8545.8|8560.8|8551.3|8557.8|8545.8|5
1731689970000|2024-11-15 16:59:30|8556.8|8544.8|8555.3|8543.3|8556.8|8544.8|8550.8|8538.8|7
1731689980000|2024-11-15 16:59:40|||||||||1
1731690000000|2024-11-15 17:00:00|8552.3|8544.3|8552.3|8544.3|8552.3|8544.3|8552.3|8544.3|0
1731690010000|2024-11-15 17:00:10|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|2
1731690040000|2024-11-15 17:00:40|8556.8|8550.8|8557.3|8549.3|8557.3|8550.8|8556.8|8544.8|6
1731690050000|2024-11-15 17:00:50|8561.3|8555.3|8561.3|8555.3|8561.3|8555.3|8561.3|8555.3|16
1731690060000|2024-11-15 17:01:00|8560.8|8554.8|8560.8|8554.8|8560.8|8554.8|8560.8|8554.8|1
1731690070000|2024-11-15 17:01:10|8569.8|8557.8|8572.3|8560.3|8572.3|8560.3|8560.8|8554.8|8
1731690080000|2024-11-15 17:01:20|8570.8|8558.8|8570.8|8558.8|8570.8|8558.8|8570.8|8558.8|0
1731690090000|2024-11-15 17:01:30|8568.8|8556.8|8568.3|8556.3|8568.8|8556.8|8568.3|8556.3|1
1731690110000|2024-11-15 17:01:50|8569.8|8557.8|8570.3|8558.3|8570.3|8558.3|8569.8|8557.8|0
1731690140000|2024-11-15 17:02:20|8565.8|8557.8|8565.8|8557.8|8565.8|8557.8|8565.8|8557.8|0
1731690160000|2024-11-15 17:02:40|8563.3|8557.3|8562.8|8556.8|8563.3|8557.3|8562.8|8556.8|2
1731690170000|2024-11-15 17:02:50|8562.3|8556.3|8562.3|8550.3|8563.8|8556.3|8561.8|8550.3|0
1731690190000|2024-11-15 17:03:10|8561.8|8549.8|8561.8|8549.8|8561.8|8549.8|8561.8|8549.8|521
1731690200000|2024-11-15 17:03:20|8560.3|8552.3|8560.3|8552.3|8560.3|8552.3|8560.3|8552.3|261
1731690220000|2024-11-15 17:03:40|8559.3|8551.3|8548.8|8540.8|8559.3|8551.3|8548.8|8539.8|8
1731690230000|2024-11-15 17:03:50|8546.8|8534.8|8545.8|8533.8|8546.8|8534.8|8545.8|8533.8|1
1731690240000|2024-11-15 17:04:00|||||||||3
1731690250000|2024-11-15 17:04:10|8542.8|8534.8|8542.3|8536.3|8543.8|8536.3|8542.3|8534.8|2
1731690260000|2024-11-15 17:04:20|8541.8|8529.8|8536.8|8524.8|8542.3|8532.3|8536.8|8524.8|4
1731690270000|2024-11-15 17:04:30|8537.3|8525.3|8537.3|8525.3|8537.3|8525.3|8537.3|8525.3|0
1731690300000|2024-11-15 17:05:00|8537.8|8525.8|8537.8|8525.8|8539.3|8527.3|8537.8|8525.8|2
1731690310000|2024-11-15 17:05:10|8537.3|8525.3|8537.3|8525.3|8537.3|8525.3|8537.3|8525.3|0
1731690320000|2024-11-15 17:05:20|8536.3|8524.3|8535.3|8523.3|8536.3|8524.3|8532.3|8520.3|3
1731690330000|2024-11-15 17:05:30|8535.8|8523.8|8536.3|8524.3|8536.3|8524.3|8535.8|8523.8|0
1731690340000|2024-11-15 17:05:40|8531.3|8525.3|8529.3|8517.3|8531.3|8525.3|8528.8|8516.8|0
1731690350000|2024-11-15 17:05:50|8529.8|8517.8|8528.8|8520.8|8529.8|8520.8|8528.3|8517.8|0
1731690360000|2024-11-15 17:06:00|||||||||1
1731690410000|2024-11-15 17:06:50|||||||||1
1731690430000|2024-11-15 17:07:10|8525.3|8517.3|8525.3|8517.3|8525.3|8517.3|8525.3|8517.3|1
1731690450000|2024-11-15 17:07:30|8528.8|8520.8|8531.8|8523.8|8531.8|8523.8|8528.8|8520.8|8
1731690460000|2024-11-15 17:07:40|8538.3|8530.3|8539.8|8531.8|8539.8|8531.8|8538.3|8530.3|2
1731690470000|2024-11-15 17:07:50|8540.8|8528.8|8538.8|8526.8|8540.8|8528.8|8538.8|8526.8|0
1731690480000|2024-11-15 17:08:00|8538.3|8530.3|8529.8|8517.8|8539.3|8531.3|8529.3|8517.3|10
1731690490000|2024-11-15 17:08:10|8528.8|8516.8|8528.3|8516.3|8529.3|8517.3|8528.3|8516.3|0
1731690510000|2024-11-15 17:08:30|8527.8|8515.8|8532.3|8520.3|8532.3|8520.3|8527.8|8515.8|3
1731690520000|2024-11-15 17:08:40|8538.8|8526.8|8538.8|8526.8|8538.8|8526.8|8538.8|8526.8|1
1731690530000|2024-11-15 17:08:50|||||||||1
1731690540000|2024-11-15 17:09:00|8540.8|8528.8|8540.8|8528.8|8540.8|8528.8|8540.8|8528.8|0
1731690560000|2024-11-15 17:09:20|8539.3|8531.3|8540.8|8528.8|8540.8|8531.3|8539.3|8528.8|1
1731690580000|2024-11-15 17:09:40|8558.3|8546.3|8558.3|8546.3|8558.3|8546.3|8558.3|8546.3|29
1731690600000|2024-11-15 17:10:00|8557.8|8545.8|8558.3|8546.3|8558.3|8546.3|8557.8|8545.8|1
1731690620000|2024-11-15 17:10:20|8557.3|8545.3|8554.3|8546.3|8557.3|8546.3|8554.3|8545.3|0
1731690650000|2024-11-15 17:10:50|8555.3|8543.3|8550.3|8538.3|8555.3|8543.3|8550.3|8538.3|2
1731690660000|2024-11-15 17:11:00|8547.8|8535.8|8548.8|8536.8|8548.8|8536.8|8547.8|8535.8|0
1731690670000|2024-11-15 17:11:10|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|0
1731690680000|2024-11-15 17:11:20|8545.8|8537.8|8545.8|8537.8|8545.8|8537.8|8545.8|8537.8|0
1731690690000|2024-11-15 17:11:30|8544.3|8538.3|8550.3|8542.3|8550.8|8542.3|8544.3|8537.8|4
1731690700000|2024-11-15 17:11:40|8555.3|8543.3|8554.3|8546.3|8555.8|8547.3|8554.3|8543.3|2
1731690720000|2024-11-15 17:12:00|8555.3|8549.3|8555.8|8547.8|8555.8|8549.3|8555.3|8547.3|0
1731690730000|2024-11-15 17:12:10|8550.3|8538.3|8541.8|8529.8|8550.3|8538.3|8541.8|8529.8|7
1731690740000|2024-11-15 17:12:20|8543.8|8531.8|8543.8|8531.8|8543.8|8531.8|8543.8|8531.8|0
1731690750000|2024-11-15 17:12:30|8543.3|8531.3|8543.3|8531.3|8543.3|8531.3|8543.3|8531.3|0
1731690760000|2024-11-15 17:12:40|8540.3|8532.3|8539.8|8531.8|8540.3|8532.3|8539.8|8531.8|0
1731690770000|2024-11-15 17:12:50|8538.3|8532.3|8538.3|8532.3|8538.3|8532.3|8538.3|8532.3|0
1731690780000|2024-11-15 17:13:00|8537.8|8531.8|8535.8|8523.8|8538.8|8531.8|8535.8|8523.8|2
1731690790000|2024-11-15 17:13:10|8533.3|8525.3|8537.8|8531.8|8537.8|8531.8|8533.3|8525.3|0
1731690810000|2024-11-15 17:13:30|8537.3|8531.3|8537.3|8531.3|8537.3|8531.3|8537.3|8531.3|0
1731690850000|2024-11-15 17:14:10|8538.8|8532.8|8539.8|8531.8|8540.8|8534.3|8538.8|8531.8|3
1731690860000|2024-11-15 17:14:20|8540.8|8532.8|8540.8|8532.8|8540.8|8532.8|8540.8|8532.8|0
1731690880000|2024-11-15 17:14:40|8532.8|8520.8|8532.8|8520.8|8532.8|8520.8|8532.3|8520.3|5
1731690900000|2024-11-15 17:15:00|8531.8|8523.8|8531.8|8523.8|8531.8|8523.8|8531.8|8523.8|1
1731690910000|2024-11-15 17:15:10|8532.8|8520.8|8531.3|8525.3|8532.8|8525.3|8531.3|8520.8|7
1731690920000|2024-11-15 17:15:20|8532.8|8520.8|8547.8|8535.8|8547.8|8535.8|8530.3|8520.8|11
1731690940000|2024-11-15 17:15:40|8545.3|8533.3|8544.8|8532.8|8545.3|8533.3|8544.8|8532.8|1
1731690950000|2024-11-15 17:15:50|8544.3|8536.3|8547.8|8535.8|8547.8|8536.3|8544.3|8534.8|0
1731690960000|2024-11-15 17:16:00|8548.8|8536.8|8548.8|8536.8|8548.8|8536.8|8548.8|8536.8|0
1731691000000|2024-11-15 17:16:40|8549.3|8537.3|8550.8|8538.8|8550.8|8538.8|8549.3|8537.3|1
1731691030000|2024-11-15 17:17:10|8549.8|8537.8|8549.8|8537.8|8549.8|8537.8|8549.8|8537.8|0
1731691040000|2024-11-15 17:17:20|8549.3|8537.3|8549.8|8537.8|8549.8|8537.8|8549.3|8537.3|0
1731691050000|2024-11-15 17:17:30|8548.8|8536.8|8545.8|8537.8|8548.8|8538.3|8545.8|8536.8|0
1731691060000|2024-11-15 17:17:40|8546.3|8538.3|8544.3|8538.3|8546.3|8538.3|8544.3|8537.8|0
1731691070000|2024-11-15 17:17:50|8543.8|8537.8|8542.3|8534.3|8544.3|8538.3|8542.3|8534.3|2
1731691080000|2024-11-15 17:18:00|8543.3|8535.3|8542.8|8534.8|8543.3|8535.3|8542.8|8534.8|0
1731691090000|2024-11-15 17:18:10|8543.3|8537.3|8545.3|8537.3|8545.3|8537.3|8543.3|8536.8|3
1731691100000|2024-11-15 17:18:20|8547.8|8535.8|8547.8|8535.8|8547.8|8535.8|8547.8|8535.8|0
1731691230000|2024-11-15 17:20:30||8541.8||8541.8||8541.8||8541.8|3
1731691240000|2024-11-15 17:20:40|8548.3|8542.3|8549.8|8541.8|8549.8|8542.3|8548.3|8541.8|0
1731691250000|2024-11-15 17:20:50|8549.3|8543.3|8549.8|8541.8|8549.8|8543.3|8549.3|8541.8|0
1731691280000|2024-11-15 17:21:20|8549.3|8543.3|8545.8|8533.8|8552.3|8544.8|8545.8|8533.8|15
1731691290000|2024-11-15 17:21:30|8542.8|8534.8|8542.8|8534.8|8542.8|8534.8|8542.8|8534.8|0
1731691310000|2024-11-15 17:21:50|8543.3|8537.3|8545.8|8539.8|8545.8|8539.8|8541.3|8533.8|7
1731691330000|2024-11-15 17:22:10|8546.3|8540.3|8546.3|8540.3|8546.3|8540.3|8546.3|8540.3|1
1731691370000|2024-11-15 17:22:50|8545.8|8539.8|8545.8|8539.8|8545.8|8539.8|8545.8|8539.8|1
1731691380000|2024-11-15 17:23:00|8541.8|8533.8|8543.8|8535.8|8543.8|8535.8|8541.3|8533.8|2
1731691390000|2024-11-15 17:23:10|8540.8|8534.8|8544.3|8536.3|8544.3|8536.3|8540.8|8534.8|5
1731691410000|2024-11-15 17:23:30|8547.8|8535.8|8547.8|8535.8|8547.8|8535.8|8547.8|8535.8|0
1731691420000|2024-11-15 17:23:40|8549.8|8537.8|8550.8|8538.8|8550.8|8538.8|8549.8|8537.8|0
1731691430000|2024-11-15 17:23:50|8549.8|8541.8|8549.8|8541.8|8549.8|8541.8|8549.8|8541.8|0
1731691440000|2024-11-15 17:24:00|8548.3|8542.3|8548.3|8542.3|8548.3|8542.3|8548.3|8542.3|0
1731691450000|2024-11-15 17:24:10|8547.8|8541.8|8546.3|8538.3|8548.3|8542.3|8546.3|8538.3|1
1731691460000|2024-11-15 17:24:20|8546.8|8538.8|8546.8|8538.8|8546.8|8538.8|8546.8|8538.8|0
1731691510000|2024-11-15 17:25:10|8546.3|8538.3|8544.8|8536.8|8547.8|8538.3|8543.8|8535.8|1
1731691530000|2024-11-15 17:25:30|||||||||2
1731691540000|2024-11-15 17:25:40|8542.3|8534.3|8540.3|8534.3|8542.3|8534.3|8540.3|8533.8|1
1731691560000|2024-11-15 17:26:00|||||||||4
1731691570000|2024-11-15 17:26:10|||||||||1
1731691580000|2024-11-15 17:26:20|8539.3|8533.3|8534.8|8522.8|8539.3|8533.3|8533.3|8522.8|6
1731691590000|2024-11-15 17:26:30|8532.3|8524.3|8533.8|8525.8|8533.8|8525.8|8532.3|8524.3|0
1731691610000|2024-11-15 17:26:50|8530.8|8524.8|8533.8|8527.8|8533.8|8527.8|8530.8|8524.8|9
1731691620000|2024-11-15 17:27:00|8539.3|8527.3|8539.3|8527.3|8539.3|8527.3|8539.3|8527.3|0
1731691650000|2024-11-15 17:27:30|8538.8|8530.8|8538.8|8530.8|8538.8|8530.8|8538.3|8530.3|10
1731691680000|2024-11-15 17:28:00|8537.3|8531.3|8538.8|8530.8|8538.8|8532.3|8537.3|8530.8|0
1731691690000|2024-11-15 17:28:10|8538.3|8532.3|8538.8|8530.8|8538.8|8532.3|8537.3|8530.8|0
1731691720000|2024-11-15 17:28:40|8537.3|8531.3|8537.3|8531.3|8538.8|8531.3|8537.3|8530.8|1
1731691750000|2024-11-15 17:29:10|||||||||1
1731691760000|2024-11-15 17:29:20|8536.8|8530.8|8534.8|8526.8|8536.8|8530.8|8534.3|8526.8|5
1731691770000|2024-11-15 17:29:30|8534.3|8528.3|8533.8|8527.8|8534.3|8528.3|8533.8|8527.8|1
1731691810000|2024-11-15 17:30:10|8534.3|8528.3|8534.3|8528.3|8534.3|8528.3|8534.3|8528.3|1
1731691820000|2024-11-15 17:30:20|8533.8|8527.8|8532.8|8526.8|8533.8|8527.8|8532.3|8524.8|3
1731691830000|2024-11-15 17:30:30|8534.8|8528.8|8534.8|8528.8|8534.8|8528.8|8534.8|8528.8|2
1731691850000|2024-11-15 17:30:50|8532.8|8526.8|8536.8|8528.8|8536.8|8530.8|8532.8|8526.8|2
1731691860000|2024-11-15 17:31:00|8535.3|8529.3|8537.3|8529.3|8537.3|8529.3|8531.3|8525.3|5
1731691900000|2024-11-15 17:31:40|8537.8|8529.8|8532.3|8526.3|8537.8|8529.8|8532.3|8526.3|4
1731691910000|2024-11-15 17:31:50|8532.8|8526.8|8536.3|8530.3|8536.3|8530.3|8532.8|8526.8|4
1731691920000|2024-11-15 17:32:00|8537.8|8529.8|8537.8|8529.8|8537.8|8529.8|8537.8|8529.8|0
1731691950000|2024-11-15 17:32:30|8537.3|8531.3|8537.3|8531.3|8537.3|8531.3|8537.3|8531.3|0
1731691980000|2024-11-15 17:33:00|8533.8|8525.8|8531.8|8525.8|8533.8|8526.3|8531.8|8524.8|6
1731691990000|2024-11-15 17:33:10|8530.8|8524.8|8530.8|8524.8|8530.8|8524.8|8530.8|8524.8|0
1731692010000|2024-11-15 17:33:30|8527.8|8521.8|8527.8|8521.8|8527.8|8521.8|8527.3|8521.3|18
1731692020000|2024-11-15 17:33:40|||||||||1
1731692040000|2024-11-15 17:34:00|8527.3|8521.3|8527.3|8521.3|8527.8|8521.8|8527.3|8521.3|14
1731692060000|2024-11-15 17:34:20|8527.8|8521.8|8527.8|8521.8|8527.8|8521.8|8527.8|8521.8|2
1731692070000|2024-11-15 17:34:30|8527.3|8521.3|8527.8|8521.8|8527.8|8521.8|8527.3|8521.3|4
1731692080000|2024-11-15 17:34:40|8528.8|8522.8|8527.3|8521.3|8528.8|8522.8|8527.3|8521.3|1
1731692110000|2024-11-15 17:35:10|8526.8|8520.8|8528.3|8522.3|8528.3|8522.3|8526.8|8520.8|3
1731692120000|2024-11-15 17:35:20|8528.8|8522.8|8528.8|8522.8|8528.8|8522.8|8528.8|8522.8|0
1731692130000|2024-11-15 17:35:30|8528.3|8522.3|8527.8|8521.8|8528.3|8522.3|8526.8|8520.8|10
1731692140000|2024-11-15 17:35:40|8527.3|8521.3|8527.3|8521.3|8527.3|8521.3|8527.3|8521.3|2
1731692160000|2024-11-15 17:36:00|8527.8|8521.8|8527.8|8521.8|8527.8|8521.8|8527.8|8521.8|0
1731692170000|2024-11-15 17:36:10|8527.3|8521.3|8527.3|8521.3|8527.3|8521.3|8527.3|8521.3|1
1731692180000|2024-11-15 17:36:20|8528.3|8522.3|8527.3|8521.3|8528.3|8522.3|8527.3|8521.3|11
1731692190000|2024-11-15 17:36:30|8527.8|8521.8|8527.8|8521.8|8527.8|8521.8|8527.3|8521.3|5
1731692200000|2024-11-15 17:36:40|8528.3|8522.3|8535.3|8529.3|8535.8|8529.3|8528.3|8522.3|36
1731692220000|2024-11-15 17:37:00|8534.8|8528.8|8535.3|8529.3|8535.3|8529.3|8534.8|8528.8|0
1731692230000|2024-11-15 17:37:10|8535.8|8529.8|8535.8|8529.8|8535.8|8529.8|8535.8|8529.8|2
1731692240000|2024-11-15 17:37:20|8535.3|8529.3|8535.3|8529.3|8535.3|8529.3|8535.3|8529.3|0
1731692290000|2024-11-15 17:38:10|8533.8|8527.8|8533.8|8527.8|8533.8|8527.8|8533.8|8527.8|2
1731692310000|2024-11-15 17:38:30|8534.8|8528.8|8533.8|8527.8|8534.8|8528.8|8533.8|8527.8|2
1731692320000|2024-11-15 17:38:40|8533.3|8527.3|8534.3|8528.3|8534.8|8528.8|8533.3|8527.3|4
1731692330000|2024-11-15 17:38:50|||||||||1
1731692340000|2024-11-15 17:39:00|8533.3|8527.3|8532.8|8526.8|8533.3|8527.3|8532.8|8526.8|2
1731692350000|2024-11-15 17:39:10|8534.8|8528.8|8534.8|8528.8|8534.8|8528.8|8534.8|8528.8|2
1731692370000|2024-11-15 17:39:30|8533.3|8527.3|8532.8|8526.8|8533.8|8527.8|8532.8|8526.8|2
1731692400000|2024-11-15 17:40:00|8532.3|8526.3|8532.8|8526.8|8533.3|8527.3|8532.3|8526.3|3
1731692420000|2024-11-15 17:40:20|8533.3|8527.3|8533.3|8527.3|8533.3|8527.3|8533.3|8527.3|0
1731692430000|2024-11-15 17:40:30|8532.8|8526.8|8528.8|8522.8|8532.8|8526.8|8528.8|8522.8|3
1731692440000|2024-11-15 17:40:40|8528.3|8522.3|8528.3|8522.3|8528.3|8522.3|8528.3|8522.3|1
1731692450000|2024-11-15 17:40:50|8527.8|8521.8|8527.3|8521.3|8527.8|8521.8|8527.3|8521.3|1
1731692460000|2024-11-15 17:41:00|||||||||2
1731692510000|2024-11-15 17:41:50|8526.8|8520.8|8526.8|8520.8|8526.8|8520.8|8526.8|8520.8|17
1731692530000|2024-11-15 17:42:10|8515.3|8507.3|8507.3|8501.3|8517.3|8509.3|8507.3|8501.3|29
1731692540000|2024-11-15 17:42:20|8507.8|8501.8|8510.8|8504.8|8510.8|8504.8|8507.8|8501.8|6
1731692550000|2024-11-15 17:42:30|8511.3|8505.3|8508.3|8500.3|8511.3|8505.3|8508.3|8498.8|4
1731692560000|2024-11-15 17:42:40|8511.8|8499.8|8514.8|8502.8|8514.8|8502.8|8510.3|8499.8|2
1731692570000|2024-11-15 17:42:50|8513.8|8501.8|8513.8|8501.8|8514.3|8502.3|8513.8|8501.8|1
1731692580000|2024-11-15 17:43:00|8512.8|8504.8|8520.3|8508.3|8520.3|8508.8|8512.8|8504.8|7
1731692590000|2024-11-15 17:43:10|8516.8|8508.8|8507.8|8501.8|8516.8|8508.8|8507.8|8500.8|2
1731692600000|2024-11-15 17:43:20|8506.8|8500.8|8506.8|8500.8|8506.8|8500.8|8506.8|8500.8|3
1731692610000|2024-11-15 17:43:30|8507.8|8501.8|8505.8|8499.8|8507.8|8501.8|8498.8|8492.8|8
1731692620000|2024-11-15 17:43:40|8505.3|8497.3|8503.8|8495.8|8505.3|8497.3|8503.8|8495.8|2
1731692670000|2024-11-15 17:44:30|8501.8||8501.8||8501.8||8501.8||0
1731692680000|2024-11-15 17:44:40|8500.8|8494.8|8500.3|8492.3|8500.8|8494.8|8500.3|8492.3|3
1731692700000|2024-11-15 17:45:00|8498.3|8490.8|8507.3|8495.3|8509.8|8497.8|8498.3|8489.8|13
1731692710000|2024-11-15 17:45:10|8505.8|8493.8|8522.3|8510.3|8522.3|8513.3|8505.8|8493.8|12
1731692720000|2024-11-15 17:45:20|8523.8|8516.3|8523.8|8515.8|8523.8|8516.3|8523.8|8515.8|5
1731692730000|2024-11-15 17:45:30|8531.8|8519.8|8532.3|8520.3|8532.3|8520.3|8530.8|8518.8|3
1731692740000|2024-11-15 17:45:40|8527.3|8515.3|8525.3|8513.3|8527.3|8515.3|8525.3|8513.3|2
1731692750000|2024-11-15 17:45:50|8519.3|8507.3|8519.3|8507.3|8519.3|8507.3|8519.3|8507.3|0
1731692760000|2024-11-15 17:46:00|8517.8|8505.8|8516.8|8510.8|8517.8|8510.8|8516.8|8505.8|0
1731692770000|2024-11-15 17:46:10|8517.8|8505.8|8517.8|8505.8|8517.8|8505.8|8517.8|8505.8|2
1731692790000|2024-11-15 17:46:30|8512.3|8506.3|8512.3|8500.3|8512.3|8506.3|8512.3|8500.3|0
1731692800000|2024-11-15 17:46:40|||||||||1
1731692810000|2024-11-15 17:46:50|8511.8|8499.8|8511.3|8499.3|8511.8|8499.8|8511.3|8499.3|0
1731692830000|2024-11-15 17:47:10|8510.8|8498.8|8512.8|8506.8|8512.8|8506.8|8510.8|8498.8|2
1731692840000|2024-11-15 17:47:20|8513.3|8507.3|8510.8|8498.8|8513.3|8507.3|8510.8|8498.8|3
1731692850000|2024-11-15 17:47:30|8511.3|8499.3|8506.3|8500.3|8511.3|8500.3|8506.3|8498.8|1
1731692860000|2024-11-15 17:47:40|8502.3|8496.3|8503.3|8497.3|8503.3|8497.3|8502.3|8496.3|3
1731692870000|2024-11-15 17:47:50|8502.3|8496.3|8502.8|8494.8|8502.8|8496.3|8502.3|8494.8|0
1731692890000|2024-11-15 17:48:10|8503.8|8496.8|8502.8|8490.8|8503.8|8497.8|8502.8|8490.8|7
1731692950000|2024-11-15 17:49:10|8503.8|8491.8|8502.3|8494.3|8503.8|8494.3|8499.8|8491.8|1
1731692960000|2024-11-15 17:49:20|8502.8|8490.8|8502.8|8490.8|8502.8|8490.8|8502.8|8490.8|2
1731693020000|2024-11-15 17:50:20|8501.3|8493.3|8501.3|8493.3|8501.3|8493.3|8501.3|8493.3|0
1731693050000|2024-11-15 17:50:50|8493.8|8481.8|8493.3|8485.3|8493.8|8485.3|8493.3|8481.8|2
1731693060000|2024-11-15 17:51:00|8492.8|8484.8|8492.8|8484.8|8492.8|8484.8|8492.8|8484.8|0
1731693130000|2024-11-15 17:52:10|8493.3|8487.3|8493.8|8487.8|8493.8|8487.8|8493.3|8487.3|2
1731693150000|2024-11-15 17:52:30|8494.3|8488.3|8494.8|8488.8|8494.8|8488.8|8493.8|8487.8|2
1731693160000|2024-11-15 17:52:40|8495.8|8489.8|8494.8|8488.8|8495.8|8489.8|8494.3|8488.3|5
1731693180000|2024-11-15 17:53:00|8496.8||8496.8||8496.8||8496.8||3
1731693190000|2024-11-15 17:53:10|8498.8|8490.8|8501.8|8495.8|8501.8|8495.8|8498.3|8490.8|4
1731693200000|2024-11-15 17:53:20|8501.3|8493.8|8496.3|8488.3|8501.3|8493.8|8496.3|8487.3|1
1731693210000|2024-11-15 17:53:30|8498.8|8486.8|8491.3|8483.3|8498.8|8489.3|8491.3|8483.3|9
1731693220000|2024-11-15 17:53:40|8490.8|8478.8|8491.3|8485.3|8491.3|8485.3|8489.3|8478.8|1
1731693250000|2024-11-15 17:54:10|8491.8|8485.8|8496.8|8484.8|8496.8|8486.3|8491.8|8484.8|1
1731693270000|2024-11-15 17:54:30|8491.8|8485.8|8491.8|8485.8|8491.8|8485.8|8491.8|8485.8|0
1731693280000|2024-11-15 17:54:40|8491.3|8485.3|8491.3|8485.3|8491.3|8485.3|8491.3|8485.3|6
1731693290000|2024-11-15 17:54:50|||||||||5
1731693300000|2024-11-15 17:55:00|8490.8|8484.8|8490.8|8484.8|8491.3|8485.3|8490.8|8484.8|0
1731693320000|2024-11-15 17:55:20|||||||||4
1731693340000|2024-11-15 17:55:40|8491.8|8485.8|8491.8|8485.8|8491.8|8485.8|8491.8|8485.8|1
1731693350000|2024-11-15 17:55:50|8499.8|8491.8|8499.8|8491.8|8499.8|8491.8|8499.8|8491.8|9
1731693360000|2024-11-15 17:56:00|8498.3|8490.3|8492.7|8484.7|8498.3|8490.3|8492.7|8484.7|67
1731693370000|2024-11-15 17:56:10|8490.7||8490.7||8490.7||8490.7||2
1731693380000|2024-11-15 17:56:20|8485.7|8473.7|8485.7|8473.7|8489.7|8477.7|8484.7|8473.7|9
1731693390000|2024-11-15 17:56:30|8482.7|8474.7|8482.2|8476.2|8482.7|8476.2|8482.2|8474.7|3
1731693400000|2024-11-15 17:56:40|8482.7|8476.7|8482.7|8476.7|8482.7|8476.7|8482.7|8476.7|5
1731693410000|2024-11-15 17:56:50|8484.2|8478.2|8483.2|8477.2|8484.2|8478.2|8483.2|8477.2|2
1731693420000|2024-11-15 17:57:00|8485.7|8477.7|8486.2|8480.2|8486.2|8480.2|8485.7|8477.7|2
1731693430000|2024-11-15 17:57:10|8484.7|8476.7|8484.7|8476.7|8484.7|8476.7|8484.7|8476.7|6
1731693440000|2024-11-15 17:57:20|8484.2|8478.2|8484.7|8476.7|8484.7|8478.2|8484.2|8476.7|1
1731693450000|2024-11-15 17:57:30|8485.7|8477.7|8485.7|8477.7|8485.7|8477.7|8485.7|8477.7|0
1731693460000|2024-11-15 17:57:40|8486.7|8478.7|8487.2|8481.2|8487.2|8481.2|8486.7|8478.7|1
1731693470000|2024-11-15 17:57:50|8487.7|8481.7|8487.7|8481.7|8487.7|8481.7|8487.7|8481.7|0
1731693480000|2024-11-15 17:58:00|8486.7|8480.7|8486.7|8480.7|8486.7|8480.7|8486.7|8480.7|5
1731693490000|2024-11-15 17:58:10|8486.2|8480.2|8486.7|8480.7|8486.7|8480.7|8486.2|8480.2|3
1731693500000|2024-11-15 17:58:20|8487.7|8481.7|8487.7|8481.7|8487.7|8481.7|8487.7|8481.7|7
1731693510000|2024-11-15 17:58:30|8486.7|8480.7|8486.7|8480.7|8486.7|8480.7|8486.7|8480.7|0
1731693520000|2024-11-15 17:58:40|||||||||2
1731693530000|2024-11-15 17:58:50|||||||||2
1731693540000|2024-11-15 17:59:00|8487.7|8481.7|8496.7|8488.7|8496.7|8488.7|8487.7|8481.7|3
1731693550000|2024-11-15 17:59:10|8500.2|8488.2|8499.7|8493.7|8500.2|8493.7|8498.7|8488.2|7
1731693560000|2024-11-15 17:59:20|8501.7|8495.7|8511.2|8503.2|8513.7|8504.2|8501.7|8495.7|8
1731693570000|2024-11-15 17:59:30|8511.7|8503.7|8511.7|8503.7|8511.7|8503.7|8511.7|8503.7|0
1731693580000|2024-11-15 17:59:40|8513.2|8505.7|8510.7|8502.7|8513.2|8505.7|8510.7|8502.7|2
1731693590000|2024-11-15 17:59:50|8511.2|8503.2|8509.2|8501.2|8511.7|8503.7|8509.2|8501.2|3
1731693600000|2024-11-15 18:00:00|8511.7|8499.7|8510.7|8502.7|8511.7|8502.7|8507.7|8495.7|2
1731693610000|2024-11-15 18:00:10|8511.2|8504.7|8511.2|8505.2|8511.2|8505.2|8511.2|8504.7|1
1731693620000|2024-11-15 18:00:20|8511.7|8505.7|8512.2|8506.2|8512.2|8506.2|8511.7|8505.7|0
1731693630000|2024-11-15 18:00:30|8517.2|8509.2|8517.2|8509.2|8517.7|8509.7|8517.2|8509.2|11
1731693640000|2024-11-15 18:00:40|8516.2|8508.2|8515.2|8509.2|8517.2|8509.2|8515.2|8508.2|2
1731693650000|2024-11-15 18:00:50|8515.7|8507.7|8516.7|8510.7|8518.7|8510.7|8515.7|8506.7|6
1731693660000|2024-11-15 18:01:00|8515.7|8509.7|8519.7|8511.7|8519.7|8511.7|8515.7|8509.7|2
1731693670000|2024-11-15 18:01:10|8520.2|8513.7|8520.2|8514.2|8520.2|8514.2|8520.2|8511.7|5
1731693690000|2024-11-15 18:01:30|8520.7|8514.7|8526.2|8518.2|8526.2|8518.2|8520.7|8513.7|2
1731693700000|2024-11-15 18:01:40|8535.7|8523.7|8536.7|8524.7|8536.7|8524.7|8535.7|8523.7|3
1731693710000|2024-11-15 18:01:50|8535.2|8529.2|8532.7|8520.7|8535.2|8529.2|8532.7|8520.7|3
1731693720000|2024-11-15 18:02:00|8533.7|8521.7|8532.7|8524.7|8533.7|8524.7|8532.2|8521.7|0
1731693730000|2024-11-15 18:02:10|8539.7|8527.7|8543.7|8531.7|8544.7|8532.7|8539.7|8527.7|3
1731693740000|2024-11-15 18:02:20|8543.2|8535.2|8545.7|8537.7|8549.7|8537.7|8543.2|8534.7|3
1731693750000|2024-11-15 18:02:30|8546.2|8538.2|8546.2|8538.2|8546.2|8538.2|8546.2|8538.2|2
1731693760000|2024-11-15 18:02:40|8549.2|8537.2|8545.7|8537.7|8549.2|8537.7|8545.7|8537.2|0
1731693770000|2024-11-15 18:02:50|||||||||3
1731693790000|2024-11-15 18:03:10|8546.2|8540.2|8546.2|8540.2|8546.2|8540.2|8546.2|8540.2|1
1731693800000|2024-11-15 18:03:20|8547.7|8539.7|8546.7|8540.7|8547.7|8540.7|8546.2|8539.7|1
1731693810000|2024-11-15 18:03:30|8548.2|8542.2|8548.2|8542.2|8548.2|8542.2|8548.2|8542.2|1
1731693820000|2024-11-15 18:03:40|8549.7|8541.7|8550.7|8542.7|8550.7|8544.2|8549.2|8541.7|4
1731693830000|2024-11-15 18:03:50|8550.2|8544.2|8550.7|8542.7|8550.7|8544.2|8550.2|8542.7|0
1731693840000|2024-11-15 18:04:00|8551.2|8539.2|8551.2|8539.2|8551.2|8539.2|8551.2|8539.2|2
1731693860000|2024-11-15 18:04:20||8543.2||8543.2||8543.2||8543.2|6
1731693870000|2024-11-15 18:04:30|8548.7|8542.7|8548.7|8542.7|8548.7|8542.7|8548.7|8542.7|0
1731693880000|2024-11-15 18:04:40|8549.7|8537.7|8549.7|8537.7|8549.7|8537.7|8549.7|8537.7|1
1731693890000|2024-11-15 18:04:50|8549.2|8537.2|8548.7|8536.7|8549.2|8537.2|8548.7|8536.7|0
1731693900000|2024-11-15 18:05:00|8540.7|8528.7|8536.2|8528.2|8540.7|8528.7|8536.2|8526.7|2
1731693950000|2024-11-15 18:05:50|8535.7|8527.7|8531.7|8523.7|8535.7|8527.7|8531.2|8523.7|3
1731693960000|2024-11-15 18:06:00|8525.7|8513.7|8524.7|8512.7|8525.7|8515.2|8522.2|8510.2|2
1731693970000|2024-11-15 18:06:10|||||||||1
1731693980000|2024-11-15 18:06:20|8523.7|8511.7|8523.7|8511.7|8523.7|8511.7|8523.7|8511.7|0
1731693990000|2024-11-15 18:06:30|8522.2|8514.2|8522.2|8514.2|8522.2|8514.2|8522.2|8514.2|0
1731694010000|2024-11-15 18:06:50|8520.2|8508.2|8520.2|8508.2|8520.7|8508.7|8520.2|8508.2|4
1731694020000|2024-11-15 18:07:00|8521.2|8509.2|8521.2|8509.2|8521.2|8509.2|8521.2|8509.2|4
1731694070000|2024-11-15 18:07:50|8520.7|8508.7|8517.7|8505.7|8520.7|8508.7|8517.7|8505.7|3
1731694080000|2024-11-15 18:08:00|8516.7|8504.7|8516.7|8504.7|8516.7|8504.7|8516.7|8504.7|0
1731694090000|2024-11-15 18:08:10|8513.7|8505.7|8514.2|8506.2|8514.2|8506.2|8513.7|8505.7|1
1731694120000|2024-11-15 18:08:40|8512.2|8505.7|8511.7|8505.7|8512.2|8505.7|8511.7|8505.7|0
1731694130000|2024-11-15 18:08:50|8516.7|8504.7|8516.7|8504.7|8516.7|8504.7|8516.7|8504.7|2
1731694140000|2024-11-15 18:09:00|8515.2|8507.2|8515.2|8507.2|8515.2|8507.2|8515.2|8507.2|4
1731694180000|2024-11-15 18:09:40|8514.7|8506.7|8515.7|8503.7|8515.7|8506.7|8514.7|8503.7|1
1731694200000|2024-11-15 18:10:00|8514.7|8502.7|8514.7|8502.7|8514.7|8502.7|8514.7|8502.7|2
1731694210000|2024-11-15 18:10:10|8512.2|8504.2|8514.7|8502.7|8514.7|8504.2|8512.2|8502.7|0
1731694240000|2024-11-15 18:10:40|8512.2|8504.2|8512.2|8504.2|8512.2|8504.2|8512.2|8504.2|0
1731694250000|2024-11-15 18:10:50|8513.7|8501.7|8513.7|8501.7|8513.7|8501.7|8513.7|8501.7|1
1731694260000|2024-11-15 18:11:00|||||||||2
1731694270000|2024-11-15 18:11:10|8514.7|8502.7|8512.2|8504.2|8514.7|8505.7|8512.2|8502.7|4
1731694290000|2024-11-15 18:11:30|8510.2|8498.2|8513.2|8501.2|8513.2|8501.2|8510.2|8498.2|1
1731694300000|2024-11-15 18:11:40|8512.2|8504.2|8515.2|8503.2|8515.2|8504.2|8512.2|8503.2|3
1731694320000|2024-11-15 18:12:00|8519.2|8511.2|8519.7|8511.7|8519.7|8511.7|8519.2|8511.2|6
1731694330000|2024-11-15 18:12:10|8519.2|8513.2|8527.7|8515.7|8527.7|8515.7|8519.2|8513.2|0
1731694340000|2024-11-15 18:12:20|8528.7|8516.7|8528.2|8516.2|8528.7|8516.7|8528.2|8516.2|0
1731694350000|2024-11-15 18:12:30|8529.7|8517.7|8533.2|8521.2|8533.2|8521.2|8529.7|8517.7|2
1731694360000|2024-11-15 18:12:40|8528.2|8516.2|8528.2|8516.2|8528.2|8516.2|8528.2|8516.2|4
1731694370000|2024-11-15 18:12:50|8532.2|8524.2|8532.2|8526.2|8532.7|8526.2|8532.2|8524.2|1
1731694380000|2024-11-15 18:13:00|8534.2|8530.7|8538.7|8530.7|8538.7|8530.7|8534.2|8530.7|2
1731694390000|2024-11-15 18:13:10|8541.7|8529.7|8541.7|8529.7|8541.7|8529.7|8541.7|8529.7|1
1731694400000|2024-11-15 18:13:20|8539.2|8531.2|8532.7|8524.7|8539.2|8531.2|8532.7|8523.7|18
1731694410000|2024-11-15 18:13:30|8530.7||8530.7||8530.7||8530.7||0
1731694430000|2024-11-15 18:13:50|8528.7|8520.7|8528.2|8520.2|8528.7|8520.7|8528.2|8520.2|1
1731694440000|2024-11-15 18:14:00|8529.7|8517.7|8529.7|8517.7|8529.7|8517.7|8529.7|8517.7|0
1731694450000|2024-11-15 18:14:10|8528.2|8520.2|8528.2|8520.2|8528.2|8520.2|8528.2|8520.2|0
1731694460000|2024-11-15 18:14:20|8527.7|8519.7|8527.7|8519.7|8527.7|8519.7|8527.7|8519.7|0
1731694490000|2024-11-15 18:14:50|8527.2|8515.7|8524.2|8516.2|8527.2|8516.2|8524.2|8515.2|3
1731694500000|2024-11-15 18:15:00||8518.2||8518.2||8518.2||8518.2|0
1731694510000|2024-11-15 18:15:10|8527.7|8519.7|8532.2|8524.2|8532.2|8524.2|8527.7|8519.7|9
1731694520000|2024-11-15 18:15:20|8531.7|8523.7|8531.7|8523.7|8531.7|8523.7|8531.7|8523.7|0
1731694530000|2024-11-15 18:15:30|8532.2|8524.2|8529.2|8521.2|8532.7|8524.7|8529.2|8518.7|9
1731694550000|2024-11-15 18:15:50|8529.7|8521.7|8534.2|8522.2|8534.2|8522.2|8529.7|8520.7|0
1731694560000|2024-11-15 18:16:00|8535.2|8523.2|8537.2|8525.2|8537.7|8525.7|8535.2|8523.2|2
1731694570000|2024-11-15 18:16:10|8534.2|8526.2|8536.7|8524.7|8536.7|8526.2|8534.2|8524.7|0
1731694580000|2024-11-15 18:16:20|8534.2|8526.2|8534.2|8526.2|8534.2|8526.2|8534.2|8526.2|0
1731694590000|2024-11-15 18:16:30|8534.7|8526.7|8534.7|8526.7|8534.7|8526.7|8534.7|8526.7|0
1731694620000|2024-11-15 18:17:00|8534.2|8528.2|8534.7|8526.7|8534.7|8528.2|8534.2|8526.7|0
1731694640000|2024-11-15 18:17:20|8539.2|8533.2|8536.7|8528.7|8539.2|8533.2|8536.7|8528.7|5
1731694650000|2024-11-15 18:17:30|8537.7|8525.7|8537.7|8525.7|8537.7|8525.7|8537.7|8525.7|0
1731694670000|2024-11-15 18:17:50|8534.7|8526.7|8534.7|8526.7|8534.7|8526.7|8534.7|8526.7|0
1731694690000|2024-11-15 18:18:10|8532.7|8524.7|8531.2|8525.2|8532.7|8525.2|8531.2|8524.7|2
1731694710000|2024-11-15 18:18:30|8533.7|8525.7|8531.2|8525.2|8533.7|8525.7|8531.2|8525.2|1
1731694730000|2024-11-15 18:18:50|8530.7|8524.7|8531.2|8525.2|8532.7|8525.2|8530.2|8524.2|1
1731694740000|2024-11-15 18:19:00|8530.7|8524.7|8524.7|8512.7|8530.7|8524.7|8524.7|8512.7|4
1731694750000|2024-11-15 18:19:10|8524.2|8512.2|8527.2|8521.2|8529.7|8521.2|8524.2|8512.2|1
1731694760000|2024-11-15 18:19:20|8527.7|8521.7|8529.2|8523.2|8529.2|8523.2|8527.7|8521.7|1
1731694770000|2024-11-15 18:19:30|8531.7|8519.7|8527.7|8519.7|8531.7|8521.7|8527.7|8519.7|2
1731694790000|2024-11-15 18:19:50|8527.2|8519.2|8528.2|8520.2|8528.2|8520.2|8525.2|8518.7|1
1731694800000|2024-11-15 18:20:00|8529.2|8521.2|8528.7|8520.7|8529.2|8521.2|8528.7|8520.7|0
1731694830000|2024-11-15 18:20:30|8531.2|8525.2|8531.7|8519.7|8531.7|8525.7|8531.2|8519.7|6
1731694860000|2024-11-15 18:21:00|8528.7|8520.7|8528.7|8520.7|8528.7|8520.7|8528.7|8520.7|0
1731694870000|2024-11-15 18:21:10|8528.2|8522.2|8528.2|8522.2|8528.7|8522.2|8528.2|8520.7|2
1731694880000|2024-11-15 18:21:20|8528.7|8522.7|8527.7|8521.7|8528.7|8522.7|8527.7|8521.7|1
1731694890000|2024-11-15 18:21:30|8525.2|8517.2|8523.2|8515.2|8526.7|8517.2|8523.2|8514.2|2
1731694900000|2024-11-15 18:21:40|8523.7|8515.7|8523.7|8515.7|8523.7|8517.7|8523.2|8515.7|3
1731694910000|2024-11-15 18:21:50|8526.7|8520.7|8526.7|8518.7|8526.7|8520.7|8526.2|8518.7|3
1731694940000|2024-11-15 18:22:20||8520.7||8520.7||8520.7||8520.7|4
1731695010000|2024-11-15 18:23:30|8526.2|8520.2|8525.2|8519.2|8526.2|8520.2|8525.2|8519.2|1
1731695040000|2024-11-15 18:24:00|8524.7|8518.7|8524.7|8518.7|8524.7|8518.7|8524.7|8518.7|0
1731695050000|2024-11-15 18:24:10|8522.2|8516.2|8522.2|8516.2|8522.2|8516.2|8522.2|8516.2|4
1731695060000|2024-11-15 18:24:20|8524.2||8524.2||8524.2||8524.2||3
1731695070000|2024-11-15 18:24:30|8524.7|8516.7|8524.7|8516.7|8524.7|8516.7|8524.7|8516.7|0
1731695080000|2024-11-15 18:24:40|8524.2|8518.2|8524.7|8518.7|8524.7|8518.7|8524.2|8518.2|0
1731695090000|2024-11-15 18:24:50|8526.2|8520.2|8525.7|8519.7|8526.2|8520.2|8525.2|8519.2|2
1731695100000|2024-11-15 18:25:00|8524.2|8518.2|8522.2|8516.2|8524.7|8518.2|8522.2|8516.2|1
1731695110000|2024-11-15 18:25:10|8521.7|8515.7|8521.2|8515.2|8521.7|8515.7|8519.2|8513.2|2
1731695120000|2024-11-15 18:25:20|8521.7|8515.7|8525.2|8519.2|8525.2|8519.2|8521.7|8515.7|2
1731695130000|2024-11-15 18:25:30|8525.7|8519.7|8525.7|8519.7|8525.7|8519.7|8525.7|8519.7|0
1731695150000|2024-11-15 18:25:50|||||||||2
1731695160000|2024-11-15 18:26:00|8527.2|8521.2|8535.7|8527.7|8539.7|8529.2|8527.2|8521.2|4
1731695170000|2024-11-15 18:26:10|8536.2|8528.2|8536.2|8528.2|8536.2|8528.2|8536.2|8528.2|0
1731695180000|2024-11-15 18:26:20|8535.7|8527.7|8535.7|8527.7|8535.7|8529.2|8535.2|8527.7|0
1731695190000|2024-11-15 18:26:30|8535.2|8529.2|8537.7|8529.7|8537.7|8529.7|8535.2|8529.2|1
1731695200000|2024-11-15 18:26:40|8541.7|8533.7|8540.7|8532.7|8541.7|8535.2|8540.2|8532.7|2
1731695220000|2024-11-15 18:27:00|8541.2|8533.2|8541.2|8535.2|8541.2|8535.2|8541.2|8533.2|3
1731695240000|2024-11-15 18:27:20|8541.7|8535.7|8546.2|8538.2|8548.7|8538.2|8541.7|8535.7|6
1731695250000|2024-11-15 18:27:30|8545.7|8537.7|8549.7|8541.7|8549.7|8542.2|8545.2|8537.7|38
1731695260000|2024-11-15 18:27:40|8550.2|8542.2|8550.7|8542.7|8550.7|8543.2|8548.2|8541.7|7
1731695270000|2024-11-15 18:27:50|8549.2|8543.2|8549.2|8543.2|8549.2|8543.2|8549.2|8543.2|0
1731695280000|2024-11-15 18:28:00|8548.7|8542.7|8546.7|8538.7|8549.7|8542.7|8546.7|8537.7|2
1731695290000|2024-11-15 18:28:10|8549.7|8537.7|8548.2|8540.2|8549.7|8540.2|8548.2|8537.7|0
1731695300000|2024-11-15 18:28:20|8548.7|8540.7|8548.2|8542.2|8548.7|8542.2|8548.2|8540.7|0
1731695310000|2024-11-15 18:28:30|8548.7|8542.7|8550.7|8538.7|8550.7|8543.2|8548.2|8538.7|1
1731695320000|2024-11-15 18:28:40|8549.2|8541.2|8551.2|8543.2|8551.2|8543.2|8549.2|8541.2|2
1731695330000|2024-11-15 18:28:50|8550.7|8542.7|8551.7|8539.7|8551.7|8542.7|8550.7|8539.7|0
1731695340000|2024-11-15 18:29:00|8550.2|8542.2|8550.2|8542.2|8550.2|8542.2|8550.2|8542.2|0
1731695350000|2024-11-15 18:29:10||8544.2||8544.2||8544.2||8544.2|2
1731695370000|2024-11-15 18:29:30|8551.7|8545.7|8550.2|8544.2|8551.7|8545.7|8550.2|8544.2|3
1731695380000|2024-11-15 18:29:40|||||||||4
1731695390000|2024-11-15 18:29:50|8551.7|8539.7|8545.7|8533.7|8551.7|8540.2|8545.7|8533.7|4
1731923100000|2024-11-18 09:45:00|8498.4|8486.4|8514.2|8502.2|8514.2|8502.2|8496.3|8484.3|21
1731923110000|2024-11-18 09:45:10|8513.8|8501.8|8520.2|8514.2|8521.2|8514.2|8513.8|8501.8|5
1731923120000|2024-11-18 09:45:20|8520.7|8508.7|8507.8|8495.8|8520.7|8508.7|8506.3|8494.3|4
1731923130000|2024-11-18 09:45:30|8508.3|8496.3|8511|8499|8518.3|8506.3|8500.8|8488.8|18
1731923140000|2024-11-18 09:45:40|8510.7|8498.7|8505.7|8493.7|8511.2|8499.2|8505.7|8493.7|5
1731923160000|2024-11-18 09:46:00|8505.2|8493.2|8501.2|8489.2|8505.2|8493.2|8499.7|8487.7|3
1731923170000|2024-11-18 09:46:10|8500.7|8488.7|8503.2|8491.2|8503.2|8491.2|8500.7|8488.7|0
1731923180000|2024-11-18 09:46:20|||||||||1
1731923190000|2024-11-18 09:46:30|8502.2|8490.2|8516.1|8504.1|8516.6|8504.6|8502.2|8490.2|11
1731923200000|2024-11-18 09:46:40|8506.6|8494.6|8500.7|8488.7|8509.1|8497.1|8500.7|8488.7|4
1731923210000|2024-11-18 09:46:50|8501.7|8489.7|8498.2|8486.2|8501.7|8489.7|8498.2|8486.2|1
1731923220000|2024-11-18 09:47:00|8499.1|8487.1|8499.1|8487.1|8499.1|8487.1|8499.1|8487.1|0
1731923230000|2024-11-18 09:47:10|8498.7|8486.7|8498.6|8486.6|8498.7|8486.7|8498.6|8486.6|0
1731923240000|2024-11-18 09:47:20|8496.2|8484.2|8497.2|8485.2|8497.2|8485.2|8492.2|8480.2|3
1731923250000|2024-11-18 09:47:30|8499.6|8487.6|8499.2|8487.2|8502.2|8490.2|8499.2|8487.2|3
1731923260000|2024-11-18 09:47:40|8502.1|8490.1|8500.2|8488.2|8502.2|8490.2|8500.2|8488.2|0
1731923280000|2024-11-18 09:48:00|8500.7|8488.7|8492.8|8480.8|8500.7|8488.7|8490.8|8478.8|6
1731923290000|2024-11-18 09:48:10|8492.3|8480.3|8488.8|8476.8|8492.3|8480.3|8488.8|8476.8|3
1731923300000|2024-11-18 09:48:20|8487.8|8475.8|8488.8|8476.8|8489.3|8477.3|8487.8|8475.8|4
1731923310000|2024-11-18 09:48:30|8488.3|8476.3|8491.3|8479.3|8491.3|8479.3|8488.3|8476.3|2
1731923320000|2024-11-18 09:48:40|8492.8|8480.8|8503.7|8491.7|8503.7|8492.8|8492.8|8480.8|2
1731923330000|2024-11-18 09:48:50|8503.8|8491.8|8507.8|8495.8|8509.3|8497.3|8503.8|8491.8|7
1731923340000|2024-11-18 09:49:00|8508.3|8496.3|8518.8|8506.8|8518.8|8506.8|8505.8|8495.3|1
1731923350000|2024-11-18 09:49:10|8519.3|8512.8|8524.3|8512.3|8524.3|8512.8|8517.8|8505.8|7
1731923360000|2024-11-18 09:49:20|8523.8|8511.8|8524.3|8512.3|8524.3|8512.3|8523.8|8511.8|0
1731923370000|2024-11-18 09:49:30|8523.8|8511.8|8523.8|8511.8|8523.8|8511.8|8523.8|8511.8|0
1731923380000|2024-11-18 09:49:40|8524.3|8512.3|8526.8|8514.8|8527.2|8515.3|8523.3|8512.3|3
1731923390000|2024-11-18 09:49:50|8526.3|8514.3|8521.3|8509.3|8526.3|8514.3|8520.8|8509.3|1
1731923400000|2024-11-18 09:50:00|8526.2|8514.2|8536.2|8524.2|8538.2|8526.2|8522.3|8510.3|9
1731923410000|2024-11-18 09:50:10|8537.2|8525.2|8540.2|8528.2|8540.2|8528.2|8535.8|8523.8|5
1731923420000|2024-11-18 09:50:20|8537.7|8525.7|8538.2|8526.2|8538.2|8526.2|8535.7|8523.7|16
1731923430000|2024-11-18 09:50:30|8530.9|8518.9|8530.9|8518.9|8530.9|8518.9|8530.9|8518.9|3
1731923440000|2024-11-18 09:50:40|8530.8|8518.8|8524.3|8512.3|8530.8|8518.8|8524.3|8512.3|0
1731923450000|2024-11-18 09:50:50|8521.3|8509.3|8521.8|8509.8|8521.8|8509.8|8520.8|8508.8|0
1731923460000|2024-11-18 09:51:00|8521.3|8509.3|8519.8|8507.8|8521.3|8509.3|8519.8|8507.8|0
1731923470000|2024-11-18 09:51:10|8516.8|8504.8|8516.9|8504.9|8516.9|8504.9|8516.8|8504.8|3
1731923480000|2024-11-18 09:51:20|8517.4|8505.4|8516.3|8504.3|8517.4|8505.4|8516.3|8504.3|1
1731923490000|2024-11-18 09:51:30|8514.8|8502.8|8511.3|8499.3|8514.8|8502.8|8511.3|8499.3|0
1731923500000|2024-11-18 09:51:40|8511.4|8499.4|8511.4|8499.4|8511.4|8499.4|8511.4|8499.4|2
1731923510000|2024-11-18 09:51:50|8510.9|8498.9|8510.9|8498.9|8511.3|8499.3|8510.9|8498.9|1
1731923530000|2024-11-18 09:52:10|8510.8|8498.8|8508.4|8496.4|8510.8|8498.8|8508.4|8496.4|1
1731923540000|2024-11-18 09:52:20|8507.9|8495.9|8505.4|8493.4|8507.9|8495.9|8504.4|8492.4|2
1731923550000|2024-11-18 09:52:30|8510.8|8498.8|8512.3|8500.3|8512.9|8500.9|8510.8|8498.8|1
1731923560000|2024-11-18 09:52:40|8509.3|8501.3|8514.8|8502.8|8515.8|8503.8|8509.3|8501.3|4
1731923570000|2024-11-18 09:52:50|8509.9|8503.9|8505.9|8497.9|8510.4|8503.9|8505.9|8496.3|4
1731923580000|2024-11-18 09:53:00|8505.8|8497.8|8505.9|8493.9|8505.9|8497.8|8505.4|8493.4|2
1731923590000|2024-11-18 09:53:10|8505.8|8493.8|8505.8|8493.8|8505.8|8493.8|8505.8|8493.8|0
1731923600000|2024-11-18 09:53:20|8506.3|8494.3|8507.8|8495.8|8508.3|8496.3|8506.3|8494.3|3
1731923620000|2024-11-18 09:53:40|8504.9|8492.9|8505.3|8493.3|8505.3|8493.3|8504.4|8492.4|0
1731923630000|2024-11-18 09:53:50|8504.4|8492.4|8501.9|8489.9|8504.4|8492.4|8501.9|8489.9|0
1731923640000|2024-11-18 09:54:00|8502.8|8490.8|8504.3|8492.3|8504.3|8492.3|8502.8|8490.8|1
1731923650000|2024-11-18 09:54:10|8500.3|8488.3|8496.8|8484.8|8500.3|8488.3|8492.8|8482.3|13
1731923660000|2024-11-18 09:54:20|8495.8|8483.8|8495.8|8483.8|8497.2|8485.2|8495.8|8483.8|0
1731923680000|2024-11-18 09:54:40|8496.8|8484.8|8496.7|8484.7|8496.8|8484.8|8496.7|8484.7|0
1731923700000|2024-11-18 09:55:00|8496.3|8484.3|8500.7|8492.7|8502.2|8492.7|8496.3|8484.3|2
1731923710000|2024-11-18 09:55:10|8500.3|8492.3|8503.7|8491.7|8504.2|8492.3|8500.3|8491.7|5
1731923720000|2024-11-18 09:55:20|8503.3|8491.3|8500.8|8492.8|8503.3|8492.8|8500.8|8491.3|0
1731923740000|2024-11-18 09:55:40|8504.2|8492.2|8500.8|8492.8|8504.2|8492.8|8500.8|8491.7|1
1731923750000|2024-11-18 09:55:50|8500.3|8492.3|8500.8|8488.8|8500.8|8492.3|8500.3|8488.8|1
1731923760000|2024-11-18 09:56:00|8501.3|8489.3|8501.3|8489.3|8501.3|8489.3|8501.3|8489.3|2
1731923770000|2024-11-18 09:56:10|8499.8|8487.8|8499.8|8487.8|8499.8|8487.8|8499.8|8487.8|0
1731923780000|2024-11-18 09:56:20|8499.7|8491.7|8502.3|8490.3|8502.3|8491.8|8499.7|8489.3|4
1731923790000|2024-11-18 09:56:30|8499.3|8487.3|8499.8|8487.8|8499.8|8487.8|8498.8|8486.8|1
1731923800000|2024-11-18 09:56:40|8499.3|8487.3|8501.3|8489.3|8502.3|8490.3|8499.3|8487.3|2
1731923810000|2024-11-18 09:56:50|8502.3|8490.3|8502.3|8490.3|8502.3|8490.3|8502.3|8490.3|0
1731923820000|2024-11-18 09:57:00|8505.7|8499.7|8510.2|8498.2|8511.7|8499.7|8505.7|8497.7|4
1731923830000|2024-11-18 09:57:10|8509.2|8497.2|8506.2|8494.2|8509.2|8497.2|8506.2|8494.2|0
1731923840000|2024-11-18 09:57:20|8505.2|8493.2|8506.2|8498.2|8506.7|8498.2|8505.2|8493.2|1
1731923860000|2024-11-18 09:57:40|8505.2|8493.2|8498.6|8486.6|8505.2|8493.2|8497.6|8485.6|9
1731923870000|2024-11-18 09:57:50|8497.6|8489.6|8490.6|8478.6|8497.6|8489.6|8490.6|8478.6|5
1731923880000|2024-11-18 09:58:00|8491.6|8479.6|8498.6|8486.6|8498.6|8489|8491.6|8479.6|3
1731923890000|2024-11-18 09:58:10|8499.1|8487.1|8499.6|8487.6|8500.1|8488.1|8499.1|8487.1|5
1731923900000|2024-11-18 09:58:20|8500.1|8488.1|8500.1|8488.1|8500.1|8488.1|8500.1|8488.1|0
1731923920000|2024-11-18 09:58:40|8499.1|8491.1|8491|8479|8499.1|8491.1|8491|8479|1
1731923930000|2024-11-18 09:58:50|8488.6|8476.6|8484.1|8472.1|8488.6|8476.6|8483.5|8471.5|1
1731923940000|2024-11-18 09:59:00|8484.5|8472.5|8451.7|8439.7|8484.5|8472.5|8448.3|8436.3|17
1731923950000|2024-11-18 09:59:10|8452.7|8440.7|8449.7|8437.7|8452.7|8440.7|8444.2|8436.2|9
1731923960000|2024-11-18 09:59:20|8450.2|8438.2|8451.3|8443.3|8451.7|8443.3|8447.8|8435.8|3
1731923970000|2024-11-18 09:59:30|8454.8|8442.8|8446.8|8434.8|8454.8|8444.8|8446.3|8434.3|4
1731923980000|2024-11-18 09:59:40|8445.8|8433.8|8444.8|8432.8|8445.8|8433.8|8444.8|8432.8|1
1731923990000|2024-11-18 09:59:50|8445.3|8433.3|8432.8|8424.8|8445.3|8433.3|8429.8|8420.3|7
1731924000000|2024-11-18 10:00:00|8432.9|8420.9|8434.8|8422.8|8436.3|8424.3|8432.9|8420.9|0
1731924010000|2024-11-18 10:00:10|8419.3|8407.3|8415.9|8403.9|8419.3|8407.3|8411.5|8403.5|17
1731924020000|2024-11-18 10:00:20|8416.9|8404.9|8408.9|8396.9|8418.4|8406.4|8406.9|8394.9|22
1731924030000|2024-11-18 10:00:30|8410.4|8398.4|8409.9|8397.9|8411.9|8399.9|8409.9|8397.9|1
1731924040000|2024-11-18 10:00:40|8414.8|8402.8|8415.8|8403.8|8415.8|8407.8|8414.3|8402.3|5
1731924050000|2024-11-18 10:00:50|8416.4|8404.4|8415.4|8403.4|8416.4|8405.8|8413.4|8402.9|0
1731924060000|2024-11-18 10:01:00|8415.3|8403.3|8413.8|8405.8|8415.3|8406.3|8413.8|8402.4|0
1731924070000|2024-11-18 10:01:10|8415.8|8403.8|8422.3|8410.3|8422.3|8410.3|8413.8|8402.4|12
1731924080000|2024-11-18 10:01:20|8422.8|8410.8|8423.3|8411.3|8423.8|8411.8|8420.8|8408.8|2
1731924100000|2024-11-18 10:01:40|8422.8|8410.8|8416.4|8404.4|8422.8|8410.8|8416.4|8404.4|2
1731924110000|2024-11-18 10:01:50|8419.8|8407.8|8417.9|8405.9|8419.8|8407.8|8417.9|8405.9|6
1731924120000|2024-11-18 10:02:00|8417.8|8405.8|8407.9|8395.9|8417.8|8405.8|8407.9|8395.9|3
1731924130000|2024-11-18 10:02:10|8408.9|8396.9|8403.9|8391.9|8408.9|8396.9|8403.4|8391.4|11
1731924140000|2024-11-18 10:02:20|8402.4|8390.4|8403.4|8391.4|8403.4|8391.4|8402.4|8390.4|0
1731924150000|2024-11-18 10:02:30|8408.4|8396.4|8408.8|8400.8|8408.8|8400.8|8408.4|8396.4|1
1731924160000|2024-11-18 10:02:40|8404.9|8396.9|8404.9|8396.9|8404.9|8396.9|8404.9|8396.9|3
1731924170000|2024-11-18 10:02:50|8409.4|8397.4|8415.8|8403.8|8418.2|8406.2|8407.4|8395.4|8
1731924180000|2024-11-18 10:03:00|8414.8|8402.8|8414.8|8402.8|8414.8|8402.8|8414.8|8402.8|5
1731924190000|2024-11-18 10:03:10|8420.2|8408.2|8423.3|8411.3|8423.8|8411.8|8420.2|8408.2|0
1731924200000|2024-11-18 10:03:20|8424.3|8412.3|8423.8|8411.8|8424.3|8412.3|8423.8|8411.8|0
1731924210000|2024-11-18 10:03:30|8424.8|8412.8|8423.8|8411.8|8425.8|8413.8|8423.8|8411.8|0
1731924220000|2024-11-18 10:03:40|8424.7|8412.7|8423.3|8411.3|8424.7|8412.7|8423.3|8411.3|0
1731924230000|2024-11-18 10:03:50|8422.8|8410.8|8424.3|8412.3|8424.3|8412.3|8422.8|8410.8|0
1731924240000|2024-11-18 10:04:00|8424.8|8412.8|8425.7|8413.7|8425.7|8413.7|8424.8|8412.8|0
1731924250000|2024-11-18 10:04:10|8425.2|8413.2|8425.7|8413.7|8425.7|8413.7|8425.2|8413.2|0
1731924260000|2024-11-18 10:04:20|8425.2|8413.2|8438.2|8426.2|8439.7|8427.7|8425.2|8413.2|19
1731924270000|2024-11-18 10:04:30|8439.7|8427.7|8438.3|8426.3|8439.7|8427.7|8437.2|8425.2|2
1731924280000|2024-11-18 10:04:40|8439.2|8427.2|8441.7|8429.7|8441.7|8429.7|8439.2|8427.2|2
1731924290000|2024-11-18 10:04:50|8440.7|8428.7|8440.7|8428.7|8440.7|8428.7|8440.7|8428.7|0
1731924300000|2024-11-18 10:05:00|8439.2|8427.2|8409.9|8397.9|8439.2|8427.2|8409.9|8397.9|5
1731924310000|2024-11-18 10:05:10|8409.3|8397.3|8407.4|8395.4|8409.3|8397.3|8406.3|8394.3|0
1731924320000|2024-11-18 10:05:20|8406.9|8394.9|8405.3|8393.3|8407.3|8395.3|8404.3|8392.3|0
1731924330000|2024-11-18 10:05:30|8400.7|8388.7|8388.8|8380.8|8400.8|8388.8|8383.8|8371.8|13
1731924340000|2024-11-18 10:05:40|8385.3|8373.3|8381.8|8369.8|8385.8|8373.8|8381.8|8369.8|2
1731924350000|2024-11-18 10:05:50|8378.8|8370.8|8383.8|8371.8|8383.8|8371.8|8378.8|8367.8|4
1731924360000|2024-11-18 10:06:00|8382.3|8370.3|8381.8|8369.8|8382.3|8370.3|8380.8|8368.8|0
1731924370000|2024-11-18 10:06:10|8380.3|8368.3|8372.3|8360.3|8380.3|8368.3|8372.3|8360.3|5
1731924380000|2024-11-18 10:06:20|8371.3|8359.3|8376.3|8364.3|8376.3|8364.3|8371.3|8359.3|3
1731924390000|2024-11-18 10:06:30|8375.8|8363.8|8375.3|8363.3|8376.3|8364.3|8375.3|8363.3|0
1731924400000|2024-11-18 10:06:40|8374.8|8362.8|8375.8|8363.8|8375.8|8363.8|8374.3|8362.3|0
1731924410000|2024-11-18 10:06:50|8373.4|8361.4|8372.3|8360.3|8373.4|8361.4|8372.3|8360.3|5
1731924420000|2024-11-18 10:07:00|8371.3|8359.3|8355.9|8343.9|8373.8|8361.8|8354.6|8342.6|28
1731924430000|2024-11-18 10:07:10|8356|8344|8362.5|8350.5|8362.5|8350.5|8355.9|8344|3
1731924440000|2024-11-18 10:07:20|8361|8353|8362|8350|8362|8353|8361|8350|1
1731924450000|2024-11-18 10:07:30|8360.9|8354.9|8359|8347|8360.9|8354.9|8359|8347|1
1731924460000|2024-11-18 10:07:40|8356|8344|8363.5|8351.5|8363.5|8356.5|8355|8343|4
1731924470000|2024-11-18 10:07:50|8356.9|8344.9|8374.4|8362.4|8374.4|8362.4|8356.9|8344.9|6
1731924480000|2024-11-18 10:08:00|8373.4|8361.4|8376.3|8364.3|8376.3|8364.3|8373.4|8361.4|2
1731924490000|2024-11-18 10:08:10|8384.3|8372.3|8371.4|8359.4|8384.8|8372.8|8371.4|8359.4|3
1731924500000|2024-11-18 10:08:20|8370.9|8358.9|8369.3|8357.3|8370.9|8358.9|8367.4|8355.4|0
1731924510000|2024-11-18 10:08:30|8367.9|8355.9|8365.4|8353.4|8367.9|8355.9|8365.4|8353.4|0
1731924520000|2024-11-18 10:08:40|8365.8|8353.8|8367.3|8355.3|8367.3|8355.3|8365.8|8353.8|0
1731924530000|2024-11-18 10:08:50|8371.7|8365.7|8379.3|8367.3|8379.3|8367.3|8371.7|8365.7|2
1731924540000|2024-11-18 10:09:00|8380.3|8368.3|8381.3|8369.3|8381.3|8369.3|8377.8|8365.8|1
1731924560000|2024-11-18 10:09:20|||||||||5
1731924570000|2024-11-18 10:09:30|8378.3|8366.3|8378.3|8366.3|8378.3|8366.3|8378.3|8366.3|1
1731924580000|2024-11-18 10:09:40|8377.3|8365.3|8376.8|8364.8|8377.3|8365.3|8376.8|8364.8|0
1731924590000|2024-11-18 10:09:50|8375.8|8363.8|8376.3|8364.3|8376.3|8364.3|8375.8|8363.8|0
1731924600000|2024-11-18 10:10:00|8373.8|8361.8|8373.8|8361.8|8373.8|8361.8|8373.8|8361.8|1
1731924610000|2024-11-18 10:10:10|8372.8|8360.8|8372.8|8360.8|8372.8|8360.8|8372.8|8360.8|0
1731924620000|2024-11-18 10:10:20|8373.3|8361.3|8372.8|8360.8|8373.3|8361.3|8371.8|8359.8|0
1731924630000|2024-11-18 10:10:30|8372.4|8360.4|8360.4|8348.4|8372.8|8360.8|8359.9|8347.9|11
1731924640000|2024-11-18 10:10:40|8361.8|8349.8|8359.8|8347.8|8365.3|8353.3|8358.3|8346.3|1
1731924650000|2024-11-18 10:10:50|8358.8|8346.8|8354.8|8342.8|8358.8|8346.8|8354.8|8342.8|0
1731924660000|2024-11-18 10:11:00|8345.8|8333.8|8348.4|8336.4|8350.4|8338.4|8340.9|8329.5|22
1731924670000|2024-11-18 10:11:10|8343.5|8331.5|8344.9|8332.9|8350.8|8338.8|8342.9|8330.9|2
1731924680000|2024-11-18 10:11:20|8347.3|8335.3|8342.4|8330.4|8347.3|8335.3|8342.4|8330.4|3
1731924690000|2024-11-18 10:11:30|8341|8329|8324.4|8312.4|8341|8329|8321.5|8309.5|5
1731924700000|2024-11-18 10:11:40|8324|8312|8331.9|8319.9|8332.9|8320.9|8324|8312|4
1731924710000|2024-11-18 10:11:50|8333.4|8321.4|8325.9|8313.9|8337.3|8328.8|8323.1|8311.1|6
1731924720000|2024-11-18 10:12:00|8326.9|8314.9|8321.5|8309.5|8328.4|8316.4|8321.5|8309.5|3
1731924730000|2024-11-18 10:12:10|8313.6|8301.6|8321|8309|8323|8311|8310|8298|8
1731924740000|2024-11-18 10:12:20|8323.4|8311.4|8331.4|8319.4|8331.4|8320.5|8323.4|8311.4|3
1731924750000|2024-11-18 10:12:30|8328.5|8316.5|8328.5|8316.5|8329.9|8317.9|8326|8314|2
1731924760000|2024-11-18 10:12:40|8328|8316|8338|8326|8338.4|8326.4|8328|8316|2
1731924770000|2024-11-18 10:12:50|8337|8325|8327.9|8315.9|8338|8326|8322|8310|2
1731924780000|2024-11-18 10:13:00|8327.8|8315.8|8323.4|8311.4|8327.8|8315.8|8323|8311|6
1731924790000|2024-11-18 10:13:10|8312.5|8300.5|8312.5|8300.5|8315.4|8303.4|8312|8300|2
1731924800000|2024-11-18 10:13:20|8312|8300|8316.9|8304.9|8318.9|8310.9|8308.5|8296.5|6
1731924810000|2024-11-18 10:13:30|8318.4|8306.4|8317.9|8305.9|8318.4|8306.4|8317.4|8305.4|0
1731924820000|2024-11-18 10:13:40|8317.4|8305.4|8315.5|8303.5|8320|8308|8315.5|8303.5|3
1731924830000|2024-11-18 10:13:50|8317|8305|8314.5|8302.5|8317|8305|8313|8301|0
1731924840000|2024-11-18 10:14:00|8316.5|8304.5|8315.5|8303.5|8319.5|8307.5|8315.5|8303.5|1
1731924850000|2024-11-18 10:14:10|8316|8304|8306|8294|8318.4|8306.4|8306|8294|3
1731924860000|2024-11-18 10:14:20|8306.5|8294.5|8306.5|8294.5|8306.5|8294.5|8306.5|8294.5|0
1731924870000|2024-11-18 10:14:30|8307|8295|8308|8296|8308|8296|8306.5|8294.5|2
1731924880000|2024-11-18 10:14:40|8307.5|8295.5|8312|8300|8312|8300|8307.5|8295.5|1
1731924890000|2024-11-18 10:14:50|8321.5|8309.5|8320.9|8308.9|8324.9|8312.9|8320.9|8308.9|4
1731924900000|2024-11-18 10:15:00|8321.4|8309.4|8319.4|8307.4|8321.4|8309.4|8319.4|8307.4|0
1731924910000|2024-11-18 10:15:10|8321.9|8309.9|8325.5|8313.5|8325.9|8313.9|8321.9|8309.9|6
1731924920000|2024-11-18 10:15:20|8323.5|8315.5|8323.4|8311.4|8323.5|8315.5|8321|8309|1
1731924930000|2024-11-18 10:15:30|8311.7|8305.7|8312|8300|8312.5|8306|8311.7|8300|12
1731924940000|2024-11-18 10:15:40|8311.6|8299.6|8314.5|8302.5|8314.5|8302.5|8309.5|8297.5|8
1731924950000|2024-11-18 10:15:50|8316|8304|8315.5|8303.5|8316|8304|8314.5|8302.5|0
1731924960000|2024-11-18 10:16:00|8316.9|8304.9|8315.5|8303.5|8316.9|8304.9|8315.5|8303.5|0
1731924970000|2024-11-18 10:16:10|8313.5|8301.5|8311|8299|8313.5|8301.5|8311|8299|2
1731924980000|2024-11-18 10:16:20|8313.5|8301.5|8267.5|8255.5|8314.5|8306.5|8264.1|8252.1|95
1731924990000|2024-11-18 10:16:30|8267|8255|8279.5|8267.5|8281.4|8269.4|8267|8255|15
1731925000000|2024-11-18 10:16:40|8281|8269|8282|8270|8282|8270|8279|8267|1
1731925010000|2024-11-18 10:16:50|8282.5|8270.5|8280.5|8268.5|8282.6|8273.5|8279|8268.5|16
1731925020000|2024-11-18 10:17:00|8281.5|8269.5|8275.5|8263.5|8281.5|8269.5|8275.1|8263.1|3
1731925030000|2024-11-18 10:17:10|8273.1|8261.1|8275|8263|8275|8263|8273.1|8261.1|4
1731925040000|2024-11-18 10:17:20|8276|8264|8291.5|8279.5|8291.5|8279.5|8276|8264|21
1731925050000|2024-11-18 10:17:30|8293.5|8281.5|8300.9|8288.9|8301.8|8289.8|8293.5|8281.5|17
1731925060000|2024-11-18 10:17:40|8299.4|8287.4|8300.4|8288.4|8301.9|8289.9|8299.4|8287.4|0
1731925070000|2024-11-18 10:17:50|8299.9|8287.9|8300.9|8288.9|8303.4|8291.4|8299.9|8287.9|1
1731925080000|2024-11-18 10:18:00|8301.8|8289.8|8311.3|8299.3|8311.7|8299.7|8299.9|8287.9|6
1731925090000|2024-11-18 10:18:10|8310.8|8298.8|8311.2|8299.2|8311.2|8299.2|8308.3|8296.3|4
1731925100000|2024-11-18 10:18:20|8310.8|8298.8|8296.3|8284.3|8311.3|8301.7|8295.3|8283.3|9
1731925110000|2024-11-18 10:18:30|8290.3|8282.3|8288.9|8276.9|8290.4|8282.3|8288.9|8276.9|4
1731925120000|2024-11-18 10:18:40|8289.3|8277.3|8277.2|8265.2|8289.3|8277.3|8271.7|8259.7|1
1731925130000|2024-11-18 10:18:50|8276.2|8264.2|8275.2|8263.2|8277.7|8265.7|8275.2|8263.2|3
1731925140000|2024-11-18 10:19:00|8273.3|8261.3|8270.2|8258.2|8275.7|8263.7|8269.8|8257.8|2
1731925150000|2024-11-18 10:19:10|8272.2|8260.2|8269.7|8257.7|8272.7|8260.7|8269.7|8257.7|1
1731925160000|2024-11-18 10:19:20|8262.4|8250.4|8261.2|8249.2|8263.2|8251.2|8261.2|8249.2|2
1731925170000|2024-11-18 10:19:30|8260.7|8248.7|8260.2|8248.2|8260.7|8248.7|8257.3|8245.3|4
1731925180000|2024-11-18 10:19:40|8266.8|8254.8|8272.8|8260.8|8273.7|8261.7|8265.8|8253.8|1
1731925190000|2024-11-18 10:19:50|8279.7|8267.7|8281.7|8269.7|8282.2|8270.2|8279.7|8267.7|1
1731925200000|2024-11-18 10:20:00|8281.2|8269.2|8280.8|8268.8|8281.3|8269.3|8280.8|8268.8|2
1731925210000|2024-11-18 10:20:10|8279.3|8267.3|8282.8|8270.8|8283.3|8271.3|8279.3|8267.3|2
1731925220000|2024-11-18 10:20:20|8282.3|8270.3|8285.8|8273.8|8285.8|8273.8|8282.3|8270.3|4
1731925230000|2024-11-18 10:20:30|8286.3|8274.3|8286.3|8274.3|8286.8|8274.8|8286.3|8274.3|0
1731925240000|2024-11-18 10:20:40|8289.3|8277.3|8284.3|8272.3|8293.3|8281.3|8284.3|8272.3|11
1731925250000|2024-11-18 10:20:50|8279.9|8267.9|8263.3|8251.3|8279.9|8267.9|8263.3|8251.3|1
1731925260000|2024-11-18 10:21:00|8260.8|8252.8|8260.8|8252.8|8260.8|8252.8|8260.8|8252.8|0
1731925270000|2024-11-18 10:21:10|8259.4|8247.4|8260.3|8248.3|8262.3|8250.3|8259.4|8247.4|2
1731925280000|2024-11-18 10:21:20|8262.3|8250.3|8269.3|8257.3|8269.3|8257.3|8262.3|8250.3|3
1731925290000|2024-11-18 10:21:30|8276.3|8264.3|8275.2|8263.2|8277.3|8265.3|8275.2|8263.2|2
1731925300000|2024-11-18 10:21:40|8272.3|8264.3|8272.3|8264.3|8272.3|8264.3|8272.3|8264.3|0
1731925310000|2024-11-18 10:21:50|8270.8|8258.8|8267.8|8255.8|8270.8|8258.8|8267.3|8255.3|4
1731925320000|2024-11-18 10:22:00|8269.7|8257.7|8268.3|8256.3|8269.7|8257.7|8268.3|8256.3|2
1731925330000|2024-11-18 10:22:10|8267.3|8255.3|8268.8|8260.8|8268.8|8260.8|8264.3|8255.3|2
1731925340000|2024-11-18 10:22:20|8268.3|8256.3|8266.7|8258.7|8268.3|8258.7|8266.7|8256.3|0
1731925350000|2024-11-18 10:22:30|8266.8|8258.8|8269.7|8257.7|8278.7|8266.7|8266.8|8256.3|10
1731925360000|2024-11-18 10:22:40|8259.5|8247.5|8264.2|8252.2|8265.2|8253.2|8259.5|8247.5|2
1731925370000|2024-11-18 10:22:50|8265.2|8253.2|8265.2|8253.2|8265.2|8253.2|8265.2|8253.2|0
1731925380000|2024-11-18 10:23:00|8264.2|8252.2|8280.2|8268.2|8280.2|8268.2|8264.2|8252.2|2
1731925390000|2024-11-18 10:23:10|8281.2|8269.2|8285.2|8273.2|8285.2|8273.2|8281.2|8269.2|0
1731925400000|2024-11-18 10:23:20|8289.2|8277.2|8290.2|8278.2|8290.2|8278.2|8288.1|8276.1|2
1731925410000|2024-11-18 10:23:30|8290.1|8278.1|8290.6|8278.6|8290.6|8278.6|8290.1|8278.1|0
1731925420000|2024-11-18 10:23:40|8294.1|8282.1|8295.1|8283.1|8295.1|8283.1|8294.1|8282.1|1
1731925430000|2024-11-18 10:23:50|8288.7|8276.7|8282.1|8270.1|8288.7|8276.7|8282.1|8270.1|5
1731925440000|2024-11-18 10:24:00|8279.7|8267.7|8273.2|8261.2|8279.7|8267.7|8273.2|8261.2|0
1731925450000|2024-11-18 10:24:10|8276.7|8264.7|8267.7|8255.7|8276.7|8264.7|8267.7|8255.7|10
1731925460000|2024-11-18 10:24:20|8273.6|8261.6|8274.1|8262.1|8274.1|8262.1|8273.6|8261.6|5
1731925470000|2024-11-18 10:24:30|8272.2|8260.2|8270.1|8258.1|8272.2|8260.2|8269.2|8257.2|3
1731925480000|2024-11-18 10:24:40|8271.1|8259.1|8274.1|8262.1|8274.1|8262.1|8271.1|8259.1|0
1731925490000|2024-11-18 10:24:50|8266.1|8254.1|8265.6|8253.6|8266.1|8254.1|8265.1|8253.1|4
1731925500000|2024-11-18 10:25:00|||||||||2
1731925510000|2024-11-18 10:25:10|8271.1|8259.1|8271.1|8259.1|8272.6|8260.6|8271.1|8259.1|1
1731925520000|2024-11-18 10:25:20|8272.6|8260.6|8256.1|8244.1|8272.6|8260.6|8255.7|8243.7|19
1731925530000|2024-11-18 10:25:30|8256.6|8244.6|8249.2|8237.2|8256.6|8244.6|8249.2|8237.2|1
1731925540000|2024-11-18 10:25:40|8248.7|8236.7|8248.1|8236.1|8250.1|8238.1|8245.7|8236.1|6
1731925550000|2024-11-18 10:25:50|8249.6|8237.6|8256.2|8244.2|8257.1|8245.1|8248.2|8236.2|1
1731925560000|2024-11-18 10:26:00|8250.8|8238.8|8259.2|8247.2|8259.2|8247.2|8250.8|8238.8|1
1731925570000|2024-11-18 10:26:10|8258.2|8246.2|8262.2|8250.2|8263.1|8251.1|8258.1|8246.1|0
1731925580000|2024-11-18 10:26:20|8262.4|8250.4|8273.1|8261.1|8273.6|8261.6|8262.4|8250.4|1
1731925590000|2024-11-18 10:26:30|8272.6|8260.6|8272.6|8260.6|8272.6|8260.6|8272.1|8260.1|0
1731925600000|2024-11-18 10:26:40|8274.1|8262.1|8277.6|8265.6|8278.1|8266.1|8274.1|8262.1|0
1731925620000|2024-11-18 10:27:00|8278.6|8266.6|8275.6|8263.6|8278.6|8266.6|8274.2|8262.2|2
1731925630000|2024-11-18 10:27:10|8269.2|8257.2|8253.7|8241.7|8269.6|8257.6|8252.7|8240.7|3
1731925640000|2024-11-18 10:27:20|8252.2|8240.2|8250.2|8238.2|8252.2|8240.2|8250.2|8238.2|1
1731925650000|2024-11-18 10:27:30|8249.3|8237.3|8249.3|8237.3|8249.3|8237.3|8249.3|8237.3|21
1731925660000|2024-11-18 10:27:40|8264.3|8252.3|8267.7|8255.7|8267.7|8255.7|8264.3|8252.3|1
1731925670000|2024-11-18 10:27:50|8269.7|8257.7|8268.7|8256.7|8269.7|8257.7|8268.7|8256.7|0
1731925680000|2024-11-18 10:28:00|8271.7|8259.7|8264.3|8252.3|8274.6|8262.6|8264.3|8252.3|4
1731925690000|2024-11-18 10:28:10|8264.2|8252.2|8257.8|8251.8|8264.2|8252.2|8257.8|8251.8|0
1731925700000|2024-11-18 10:28:20|8264.2|8252.2|8264.2|8252.2|8264.2|8252.2|8264.2|8252.2|1
1731925710000|2024-11-18 10:28:30|||||||||2
1731925730000|2024-11-18 10:28:50|8264.7|8252.7|8270.3|8258.3|8270.3|8258.3|8264.7|8252.7|2
1731925740000|2024-11-18 10:29:00|8275.2|8263.2|8271.7|8265.7|8279.7|8267.7|8271.7|8263.2|2
1731925750000|2024-11-18 10:29:10|8270.7|8258.7|8262.7|8250.7|8270.7|8258.7|8261.7|8249.7|4
1731925760000|2024-11-18 10:29:20|8259.3|8247.3|8259.3|8247.3|8259.3|8247.3|8259.3|8247.3|0
1731925770000|2024-11-18 10:29:30|8263.2|8251.2|8263.7|8251.7|8263.7|8251.7|8258.3|8250.3|1
1731925780000|2024-11-18 10:29:40|8265.2|8253.2|8262.8|8250.8|8265.2|8253.2|8262.8|8250.8|0
1731925790000|2024-11-18 10:29:50|8262.2|8250.2|8262.2|8250.2|8262.2|8250.2|8262.2|8250.2|0
1731925800000|2024-11-18 10:30:00|8256.3|8244.3|8262.7|8250.7|8263.2|8251.2|8256.3|8244.3|1
1731925810000|2024-11-18 10:30:10|8263.2|8251.2|8263.2|8251.2|8263.2|8251.2|8263.2|8251.2|0
1731925820000|2024-11-18 10:30:20|8262.7|8250.7|8262.7|8250.7|8262.7|8250.7|8262.7|8250.7|0
1731925830000|2024-11-18 10:30:30|8263.2|8251.2|8263.2|8251.2|8263.2|8251.2|8263.2|8251.2|0
1731925850000|2024-11-18 10:30:50|8264.2|8252.2|8263.8|8251.8|8264.2|8252.2|8262.8|8250.8|0
1731925860000|2024-11-18 10:31:00|8264.3|8252.3|8267.2|8255.2|8267.2|8255.2|8263.8|8251.8|1
1731925870000|2024-11-18 10:31:10|8261.7|8249.7|8259.7|8247.7|8261.7|8249.7|8257.2|8245.2|3
1731925880000|2024-11-18 10:31:20|8256.8|8244.8|8257.7|8245.7|8258.2|8246.2|8256.7|8244.7|1
1731925890000|2024-11-18 10:31:30|8258.6|8246.6|8256.2|8244.2|8258.6|8246.6|8255.2|8243.2|0
1731925900000|2024-11-18 10:31:40|8257.2|8245.2|8260.1|8248.1|8260.1|8248.1|8255.3|8243.3|0
1731925920000|2024-11-18 10:32:00|8260.2|8248.2|8272.6|8260.6|8273.1|8261.1|8260.2|8248.2|1
1731925930000|2024-11-18 10:32:10|8266.2|8258.2|8276.6|8264.6|8278|8266|8266.2|8258.2|3
1731925940000|2024-11-18 10:32:20|8274.2|8262.2|8274.2|8262.2|8274.2|8262.2|8274.2|8262.2|0
1731925950000|2024-11-18 10:32:30|8274.1|8262.1|8278.1|8266.1|8278.1|8266.1|8274.1|8262.1|1
1731925960000|2024-11-18 10:32:40|8279.1|8267.1|8279.1|8267.1|8279.1|8267.1|8279.1|8267.1|6
1731925970000|2024-11-18 10:32:50|8279.6|8267.6|8280.5|8268.5|8281|8269|8279.6|8267.6|5
1731925980000|2024-11-18 10:33:00|8280.6|8268.6|8280.1|8268.1|8282.1|8270.1|8280.1|8268.1|2
1731925990000|2024-11-18 10:33:10|8280.6|8268.6|8282.1|8270.1|8282.1|8270.1|8280.6|8268.6|0
1731926000000|2024-11-18 10:33:20|8284|8272|8284.1|8272.1|8284.1|8272.1|8284|8272|0
1731926010000|2024-11-18 10:33:30|8279.1|8267.1|8281.1|8269.1|8281.1|8269.1|8279.1|8267.1|4
1731926020000|2024-11-18 10:33:40|8280.6|8268.6|8280|8268|8281.1|8269.1|8280|8268|1
1731926030000|2024-11-18 10:33:50|8279.1|8267.1|8278.5|8266.5|8280.6|8268.6|8275|8266|26
1731926040000|2024-11-18 10:34:00|8278|8266|8278|8266|8278|8266|8278|8266|1
1731926050000|2024-11-18 10:34:10|8275|8267|8275.6|8267.6|8275.6|8267.6|8275|8267|1
1731926060000|2024-11-18 10:34:20|8284.6|8272.6|8284.6|8272.6|8284.6|8272.6|8284.6|8272.6|2
1731926080000|2024-11-18 10:34:40|8287.5|8275.5|8288.5|8276.5|8288.5|8276.5|8287.5|8275.5|0
1731926090000|2024-11-18 10:34:50|8289.5|8277.5|8288|8276|8289.6|8277.6|8288|8276|0
1731926100000|2024-11-18 10:35:00|8287|8275|8287|8275|8287|8275|8287|8275|0
1731926110000|2024-11-18 10:35:10|8286.9|8274.9|8280.6|8268.6|8286.9|8274.9|8280.6|8268.6|2
1731926120000|2024-11-18 10:35:20|8280.5|8268.5|8287.5|8275.5|8287.5|8275.5|8280.5|8268.5|1
1731926130000|2024-11-18 10:35:30|8299.9|8287.9|8297.4|8289.4|8299.9|8290.4|8297.4|8287.9|13
1731926140000|2024-11-18 10:35:40|||||||||1
1731926150000|2024-11-18 10:35:50|8296.9|8288.9|8296.9|8288.9|8297.4|8289.4|8296.9|8288.9|1
1731926160000|2024-11-18 10:36:00|8297.4|8289.4|8292|8280|8297.4|8289.4|8292|8280|5
1731926180000|2024-11-18 10:36:20|8289|8277|8289.5|8277.5|8290.4|8278.4|8288.5|8276.5|0
1731926190000|2024-11-18 10:36:30|8287.6|8275.6|8288.5|8276.5|8288.5|8276.5|8287.6|8275.6|0
1731926210000|2024-11-18 10:36:50|8287|8275|8288|8280|8288|8280|8286.5|8274.5|1
1731926220000|2024-11-18 10:37:00|8287|8275|8291.4|8283.4|8292|8283.4|8287|8275|3
1731926230000|2024-11-18 10:37:10|8290|8278|8279|8267|8290|8278|8279|8267|3
1731926240000|2024-11-18 10:37:20|8279.4|8267.4|8279|8267|8279.4|8267.4|8279|8267|0
1731926250000|2024-11-18 10:37:30|8279.4|8267.4|8279|8267|8279.5|8267.5|8279|8267|0
1731926270000|2024-11-18 10:37:50|8278|8266|8278|8266|8278|8266|8278|8266|0
1731926280000|2024-11-18 10:38:00|8282.8|8270.8|8279.5|8267.5|8282.9|8270.9|8279.5|8267.5|3
1731926290000|2024-11-18 10:38:10|8279|8267|8278.4|8266.4|8279|8267|8278.4|8266.4|1
1731926300000|2024-11-18 10:38:20|8279.4|8267.4|8280.5|8268.5|8281|8269|8279.4|8267.4|1
1731926310000|2024-11-18 10:38:30|8279.9|8267.9|8279.9|8267.9|8279.9|8267.9|8279.9|8267.9|0
1731926320000|2024-11-18 10:38:40|8278|8266|8287.5|8275.5|8287.9|8275.9|8276.5|8266|10
1731926330000|2024-11-18 10:38:50|8287|8275|8286|8274|8287|8275|8286|8274|0
1731926340000|2024-11-18 10:39:00|8287|8275|8287|8275|8287|8275|8287|8275|0
1731926350000|2024-11-18 10:39:10|8281.9|8269.9|8281.4|8269.4|8281.9|8269.9|8281.4|8269.4|1
1731926370000|2024-11-18 10:39:30|8280.9|8268.9|8280.9|8268.9|8280.9|8268.9|8280.9|8268.9|0
1731926390000|2024-11-18 10:39:50|8278.4|8266.4|8277.9|8265.9|8280|8268|8277.9|8265.9|20
1731926400000|2024-11-18 10:40:00|8275|8267|8273|8267|8275|8267|8273|8267|0
1731926410000|2024-11-18 10:40:10|8274.9|8266.9|8278.9|8266.9|8279.4|8269.4|8274.9|8266.4|1
1731926420000|2024-11-18 10:40:20|8279.4|8267.4|8278.9|8266.9|8279.4|8267.4|8278.9|8266.9|0
1731926430000|2024-11-18 10:40:30|8279.4|8267.4|8278.9|8266.9|8279.4|8267.4|8278.9|8266.9|0
1731926450000|2024-11-18 10:40:50|||||||||1
1731926470000|2024-11-18 10:41:10|8276.9|8268.9|8277.4|8269.4|8277.4|8269.4|8276.9|8268.9|1
1731926480000|2024-11-18 10:41:20|8275.4|8267.4|8275.4|8267.4|8275.4|8267.4|8275.4|8267.4|3
1731926490000|2024-11-18 10:41:30|8275|8267|8270|8262|8275|8267|8270|8262|3
1731926520000|2024-11-18 10:42:00|8278.9|8266.9|8284|8272|8284.5|8272.5|8278.9|8266.9|5
1731926530000|2024-11-18 10:42:10|8284.5|8272.5|8289.4|8277.4|8289.4|8277.4|8284.5|8272.5|1
1731926550000|2024-11-18 10:42:30|||||||||1
1731926570000|2024-11-18 10:42:50|8290.4|8278.4|8290.4|8278.4|8290.4|8278.4|8290.4|8278.4|1
1731926580000|2024-11-18 10:43:00|8288.5|8276.5|8288.9|8276.9|8288.9|8276.9|8288.5|8276.5|0
1731926590000|2024-11-18 10:43:10|8292.3|8280.3|8281|8269|8292.3|8280.3|8277|8265|2
1731926610000|2024-11-18 10:43:30|8280.5|8268.5|8280|8268|8280.5|8268.5|8280|8268|0
1731926620000|2024-11-18 10:43:40|8279.5|8267.5|8279|8267|8279.5|8267.5|8279|8267|0
1731926640000|2024-11-18 10:44:00|8274.5|8262.5|8271.5|8263.5|8274.5|8264|8271.5|8261|2
1731926650000|2024-11-18 10:44:10|8272|8264|8271.5|8263.5|8272|8264|8271.5|8263.5|0
1731926660000|2024-11-18 10:44:20|8272|8264|8271|8263|8272|8264|8271|8263|0
1731926670000|2024-11-18 10:44:30|8272|8264|8272|8264|8272|8264|8272|8264|1
1731926690000|2024-11-18 10:44:50|8273|8261|8273|8261|8273|8261|8273|8261|1
1731926700000|2024-11-18 10:45:00|8276.4|8264.4|8277.5|8269.5|8277.5|8269.5|8275.5|8264.4|2
1731926710000|2024-11-18 10:45:10|8281.4|8269.4|8283.9|8271.9|8283.9|8271.9|8281|8269|0
1731926720000|2024-11-18 10:45:20|8281.5|8269.5|8282.5|8270.5|8283.5|8271.5|8281.5|8269.5|0
1731926730000|2024-11-18 10:45:30|8291.9|8279.9|8288.5|8276.5|8291.9|8279.9|8286|8274|4
1731926740000|2024-11-18 10:45:40|8289|8277|8293|8281|8293|8281|8288.5|8276.5|1
1731926750000|2024-11-18 10:45:50|8294.4|8282.4|8292.9|8280.9|8295|8283|8292.9|8280.9|1
1731926760000|2024-11-18 10:46:00|8293.4|8281.4|8292.4|8284.4|8295.4|8284.4|8292.4|8281.4|0
1731926780000|2024-11-18 10:46:20|8290|8278|8286.4|8278.4|8290|8278.4|8286.4|8278|2
1731926790000|2024-11-18 10:46:30|8286.9|8278.9|8286.9|8278.9|8286.9|8278.9|8286.9|8278.9|0
1731926800000|2024-11-18 10:46:40|8286.4|8278.4|8286.4|8278.4|8286.4|8278.4|8286.4|8278.4|0
1731926820000|2024-11-18 10:47:00|8290.9|8278.9|8290.9|8278.9|8290.9|8278.9|8290.9|8278.9|1
1731926830000|2024-11-18 10:47:10|8291.9|8279.9|8290.4|8278.4|8292.4|8280.4|8290.4|8278.4|0
1731926840000|2024-11-18 10:47:20|8290.9|8278.9|8292.4|8280.4|8292.9|8281.4|8289.4|8278.4|0
1731926850000|2024-11-18 10:47:30|8292.9|8280.9|8292.4|8280.4|8292.9|8280.9|8292.4|8280.4|0
1731926860000|2024-11-18 10:47:40|8293.8|8281.8|8293.4|8281.4|8293.8|8281.8|8293.4|8281.4|0
1731926870000|2024-11-18 10:47:50|8288.9|8280.9|8295.4|8287.4|8295.4|8287.4|8288.9|8280.4|6
1731926880000|2024-11-18 10:48:00|8298.4|8290.4|8300.9|8288.9|8300.9|8290.4|8298.4|8288.9|1
1731926900000|2024-11-18 10:48:20|8298.4|8290.4|8299.4|8293.4|8300|8293.4|8298.4|8290.4|1
1731926910000|2024-11-18 10:48:30|8299.9|8291.9|8299.9|8291.9|8299.9|8291.9|8299.9|8291.9|1
1731926920000|2024-11-18 10:48:40|8314.4|8302.4|8321.3|8309.3|8323.8|8313.3|8314.4|8302.4|3
1731926930000|2024-11-18 10:48:50|8318.8|8306.8|8319.3|8307.3|8319.8|8308.3|8314.9|8302.9|3
1731926940000|2024-11-18 10:49:00|8321.3|8309.3|8320.8|8308.8|8321.3|8309.3|8320.8|8308.8|0
1731926950000|2024-11-18 10:49:10|8321.8|8309.8|8321.8|8315.8|8323.8|8315.8|8321.3|8309.3|2
1731926960000|2024-11-18 10:49:20|8322.3|8316.3|8323.8|8315.8|8323.8|8316.3|8322.3|8315.7|0
1731926970000|2024-11-18 10:49:30|||||||||1
1731926980000|2024-11-18 10:49:40|8323.9|8315.9|8335.3|8323.3|8335.3|8323.3|8323.9|8315.9|1
1731926990000|2024-11-18 10:49:50|8334.3|8322.3|8334.3|8322.3|8334.3|8322.3|8332.8|8320.8|0
1731927000000|2024-11-18 10:50:00|8332.8|8320.8|8333.3|8321.3|8334.3|8322.3|8332.8|8320.8|0
1731927010000|2024-11-18 10:50:10|8334.3|8322.3|8336.3|8324.3|8336.3|8324.3|8334.3|8322.3|0
1731927020000|2024-11-18 10:50:20|8337.3|8325.3|8336.8|8324.8|8337.3|8325.3|8336.8|8324.8|1
1731927030000|2024-11-18 10:50:30|8338.3|8326.3|8338.3|8326.3|8338.3|8326.3|8338.3|8326.3|0
1731927040000|2024-11-18 10:50:40|8337.8|8325.8|8337.8|8325.8|8337.8|8325.8|8337.8|8325.8|1
1731927050000|2024-11-18 10:50:50|8341.3|8329.3|8346.8|8334.8|8346.8|8334.8|8341.3|8329.3|4
1731927060000|2024-11-18 10:51:00|8348.8|8336.8|8355.3|8343.3|8358|8346|8348.8|8336.8|0
1731927070000|2024-11-18 10:51:10|8352.3|8340.3|8348.8|8336.8|8352.3|8340.3|8347.8|8335.8|2
1731927080000|2024-11-18 10:51:20|8348.3|8336.3|8334.8|8322.8|8349.8|8337.8|8334.8|8322.8|1
1731927090000|2024-11-18 10:51:30|8334.3|8322.3|8332.8|8320.8|8334.3|8322.3|8332.3|8320.3|0
1731927100000|2024-11-18 10:51:40|8333.8|8325.8|8333.3|8327.3|8333.8|8327.3|8333.3|8325.8|0
1731927110000|2024-11-18 10:51:50|8335.3|8324.8|8330.8|8324.8|8335.3|8324.8|8330.8|8324.8|2
1731927120000|2024-11-18 10:52:00|8329.4|8317.4|8330.8|8318.8|8331.3|8319.3|8329.4|8317.4|1
1731927140000|2024-11-18 10:52:20|8329.3|8321.3|8329.4|8317.4|8329.4|8321.3|8329.3|8317.4|0
1731927160000|2024-11-18 10:52:40|8330.3|8318.3|8324.9|8316.9|8330.4|8318.4|8324.9|8316.9|0
1731927170000|2024-11-18 10:52:50|8325.9|8313.9|8321.4|8313.4|8325.9|8313.9|8321.4|8313.4|7
1731927180000|2024-11-18 10:53:00|8325.4||8325.4||8325.4||8325.4||1
1731927190000|2024-11-18 10:53:10|8323|8311|8322.4|8310.4|8323|8311|8322.4|8310.4|0
1731927210000|2024-11-18 10:53:30|8322.5|8310.5|8324.4|8316.4|8324.4|8316.4|8322.5|8310.5|1
1731927230000|2024-11-18 10:53:50|8328.8|8316.8|8328.8|8316.8|8328.8|8316.8|8328.8|8316.8|1
1731927240000|2024-11-18 10:54:00|8328.4|8320.4|8328.4|8320.4|8328.4|8320.4|8328.4|8320.4|1
1731927250000|2024-11-18 10:54:10|8329.4|8317.4|8340.3|8328.3|8340.3|8328.3|8329.4|8317.4|9
1731927260000|2024-11-18 10:54:20|8335.9|8323.9|8334.9|8322.9|8335.9|8323.9|8334.9|8322.9|0
1731927270000|2024-11-18 10:54:30|8334.8|8322.8|8335.8|8323.8|8335.8|8323.8|8334.8|8322.8|0
1731927290000|2024-11-18 10:54:50|8334.3|8322.3|8334.3|8322.3|8334.3|8322.3|8334.3|8322.3|1
1731927300000|2024-11-18 10:55:00|8329.9|8321.9|8329.9|8321.9|8329.9|8321.9|8329.9|8321.9|0
1731927310000|2024-11-18 10:55:10|8340.3|8328.3|8341.3|8329.3|8341.3|8329.3|8340.3|8328.3|1
1731927320000|2024-11-18 10:55:20|8341.8|8329.8|8340.9|8332.9|8344.3|8332.9|8340.9|8329.8|0
1731927330000|2024-11-18 10:55:30|8339.8|8327.8|8339.8|8327.8|8339.8|8327.8|8339.8|8327.8|2
1731927340000|2024-11-18 10:55:40|8337.4|8325.4|8337.4|8325.4|8337.4|8325.4|8337.4|8325.4|0
1731927360000|2024-11-18 10:56:00|8339.9|8327.9|8334.4|8322.4|8340.8|8328.8|8334.4|8322.4|1
1731927370000|2024-11-18 10:56:10|8334.3|8322.3|8334.3|8322.3|8334.3|8322.3|8334.3|8322.3|0
1731927380000|2024-11-18 10:56:20|8332.4|8320.4|8333.9|8321.9|8335.8|8323.8|8332.4|8320.4|3
1731927390000|2024-11-18 10:56:30|8332.9|8320.9|8334.9|8322.9|8334.9|8322.9|8332.9|8320.9|0
1731927400000|2024-11-18 10:56:40|8335.3|8323.3|8334.4|8322.4|8336.2|8330.2|8334.4|8322.4|1
1731927420000|2024-11-18 10:57:00|8336.9|8324.9|8337.9|8325.9|8338.4|8326.4|8336.9|8324.9|0
1731927430000|2024-11-18 10:57:10|8336.9|8324.9|8343.9|8331.9|8344.3|8332.3|8336.9|8324.9|0
1731927440000|2024-11-18 10:57:20|8342.4|8330.4|8344.4|8332.4|8344.4|8332.4|8342.4|8330.4|0
1731927450000|2024-11-18 10:57:30|8343.9|8331.9|8344.4|8332.4|8347.9|8335.9|8342.9|8330.9|1
1731927460000|2024-11-18 10:57:40|8344.9|8332.9|8345.4|8333.4|8345.9|8333.9|8344.9|8332.9|0
1731927470000|2024-11-18 10:57:50|8344.9|8332.9|8346.4|8334.4|8346.4|8334.4|8344.9|8332.9|0
1731927480000|2024-11-18 10:58:00|8346.9|8334.9|8345.9|8333.9|8346.9|8334.9|8345.9|8333.9|0
1731927490000|2024-11-18 10:58:10|8346.3|8334.3|8345.4|8333.4|8346.4|8334.4|8345.4|8333.4|0
1731927500000|2024-11-18 10:58:20|8347.8|8335.8|8348.9|8336.9|8349.4|8337.4|8347.8|8335.8|0
1731927510000|2024-11-18 10:58:30|8348.4|8336.4|8350.9|8338.9|8350.9|8338.9|8348.4|8336.4|0
1731927520000|2024-11-18 10:58:40|8352.8|8340.8|8346.4|8334.4|8353.4|8341.4|8346.4|8334.4|0
1731927530000|2024-11-18 10:58:50|8346.8|8334.8|8345.4|8333.4|8346.9|8334.9|8345.4|8333.4|0
1731927550000|2024-11-18 10:59:10|8342.9|8330.9|8341.9|8329.9|8343.4|8331.4|8336.9|8328.9|4
1731927560000|2024-11-18 10:59:20|8340.9|8328.9|8335.5|8323.5|8340.9|8328.9|8335.5|8323.5|2
1731927570000|2024-11-18 10:59:30|8335|8323|8335|8323|8335|8323|8335|8323|0
1731927580000|2024-11-18 10:59:40|8333.1|8321.1|8331.5|8319.5|8333.1|8321.1|8331.5|8319.5|0
1731927590000|2024-11-18 10:59:50|8335.5|8323.5|8334|8322|8335.5|8323.5|8334|8322|0
1731927600000|2024-11-18 11:00:00|8334.5|8322.5|8334.5|8322.5|8334.5|8322.5|8332.5|8320.5|0
1731927620000|2024-11-18 11:00:20|8335.5|8323.5|8335.5|8323.5|8335.5|8323.5|8334|8322|0
1731927630000|2024-11-18 11:00:30|8338|8326|8338.5|8326.5|8339.5|8327.5|8337|8325|1
1731927640000|2024-11-18 11:00:40|8335|8323|8334.5|8322.5|8335|8323|8334|8322|3
1731927650000|2024-11-18 11:00:50|8335|8323|8333.1|8321.1|8335|8323|8333.1|8321.1|0
1731927660000|2024-11-18 11:01:00|8333|8321|8333|8321|8333|8321|8333|8321|0
1731927680000|2024-11-18 11:01:20|8330.5|8318.5|8331.5|8319.5|8331.5|8319.5|8330.5|8318.5|0
1731927690000|2024-11-18 11:01:30|8322|8310|8322|8310|8322|8310|8322|8310|1
1731927700000|2024-11-18 11:01:40|8321|8309|8321|8309|8321|8309|8321|8309|0
1731927710000|2024-11-18 11:01:50|8320.5|8308.5|8320.5|8308.5|8320.5|8308.5|8320.5|8308.5|0
1731927730000|2024-11-18 11:02:10|8321.5|8309.5|8320.5|8308.5|8321.5|8309.5|8320|8308|1
1731927780000|2024-11-18 11:03:00|8318.6|8306.6|8319|8307|8319|8307|8318.5|8306.5|0
1731927840000|2024-11-18 11:04:00|8319.5|8307.5|8315|8303|8320|8308|8315|8303|96
1731927850000|2024-11-18 11:04:10|8313.5|8301.5|8321.5|8309.5|8321.5|8309.5|8313.5|8301.5|1
1731927860000|2024-11-18 11:04:20|8320|8308|8320.5|8308.5|8321|8309|8320|8308|0
1731927880000|2024-11-18 11:04:40|8319|8307|8315.5|8303.5|8319|8307|8314.1|8302.1|0
1731927950000|2024-11-18 11:05:50|8320|8308|8312|8300|8320|8308|8312|8300|3
1731927960000|2024-11-18 11:06:00|8312.1|8300.1|8310.5|8298.5|8312.1|8300.1|8310.5|8298.5|0
1731927970000|2024-11-18 11:06:10|8311.1|8299.1|8313|8301|8313|8301|8311.1|8299.1|0
1731927980000|2024-11-18 11:06:20|8312.1|8300.1|8310.6|8298.6|8312.1|8300.1|8310.6|8298.6|0
1731927990000|2024-11-18 11:06:30|8310.5|8298.5|8309.5|8297.5|8310.5|8298.5|8309.5|8297.5|0
1731928010000|2024-11-18 11:06:50|8310.5|8298.5|8311.5|8299.5|8311.5|8299.5|8310.5|8298.5|0
1731928040000|2024-11-18 11:07:20|8309|8297|8309|8297|8309|8297|8309|8297|0
1731928080000|2024-11-18 11:08:00|8308|8296|8308|8296|8308|8296|8308|8296|0
1731928090000|2024-11-18 11:08:10|8308.5|8296.5|8305.1|8293.1|8308.5|8296.5|8305.1|8293.1|1
1731928100000|2024-11-18 11:08:20|8303.1|8291.1|8303.1|8291.1|8303.1|8291.1|8303.1|8291.1|0
1731928110000|2024-11-18 11:08:30|8301.1|8289.1|8301.6|8289.6|8301.6|8289.6|8301.1|8289.1|0
1731928120000|2024-11-18 11:08:40|8300.1|8288.1|8300.1|8288.1|8300.1|8288.1|8300.1|8288.1|0
1731928130000|2024-11-18 11:08:50|8301|8289|8306|8294|8306|8294|8301|8289|1
1731928170000|2024-11-18 11:09:30|8304.5|8296.5|8305|8297|8305|8297|8304.5|8296.5|0
1731928180000|2024-11-18 11:09:40|8310.4|8298.4|8308.4|8300.4|8310.9|8300.5|8308.4|8297|1
1731928190000|2024-11-18 11:09:50|8311.4|8299.4|8311|8299|8311.4|8299.4|8311|8299|1
1731928200000|2024-11-18 11:10:00|8310.9|8298.9|8301.5|8289.5|8310.9|8298.9|8301.5|8289.5|3
1731928210000|2024-11-18 11:10:10|8300.5|8288.5|8300.5|8288.5|8300.5|8288.5|8300.5|8288.5|0
1731928220000|2024-11-18 11:10:20|8300|8288|8300|8288|8300|8288|8300|8288|0
1731928240000|2024-11-18 11:10:40|8300.5|8288.5|8300|8288|8300.5|8288.5|8300|8288|0
1731928250000|2024-11-18 11:10:50|8300.5|8288.5|8300.5|8288.5|8300.5|8288.5|8300.5|8288.5|0
1731928290000|2024-11-18 11:11:30|8305|8293|8306|8294|8306|8294|8304|8292|9
1731928300000|2024-11-18 11:11:40|8304|8292|8305|8293|8306.5|8294.5|8304|8292|0
1731928310000|2024-11-18 11:11:50|8307|8295|8306.5|8298.5|8307.4|8298.5|8305.5|8293.5|1
1731928320000|2024-11-18 11:12:00|8301.8|8289.8|8297.5|8289.5|8301.8|8289.8|8297.5|8289|15
1731928330000|2024-11-18 11:12:10|8297.6|8289.6|8317.3|8305.3|8317.3|8305.3|8297.6|8289.6|4
1731928340000|2024-11-18 11:12:20|8310.9|8298.9|8313|8301|8313|8301|8310.9|8298.9|1
1731928350000|2024-11-18 11:12:30|8311|8299|8316.5|8304.5|8317.5|8305.5|8311|8299|0
1731928360000|2024-11-18 11:12:40|8323.9|8311.9|8323.9|8311.9|8323.9|8311.9|8323.9|8311.9|1
1731928370000|2024-11-18 11:12:50|8324.9|8312.9|8325.9|8313.9|8325.9|8313.9|8324.9|8312.9|0
1731928380000|2024-11-18 11:13:00|8325|8313|8325.5|8313.5|8325.5|8313.5|8325|8313|0
1731928390000|2024-11-18 11:13:10|8326|8314|8326|8314|8326|8314|8326|8314|0
1731928400000|2024-11-18 11:13:20|8325|8313|8324.5|8312.5|8325|8313|8324.5|8312.5|0
1731928410000|2024-11-18 11:13:30|8324|8312|8324|8312|8324|8312|8324|8312|0
1731928420000|2024-11-18 11:13:40|8322.5|8310.5|8323|8311|8323|8311|8320.5|8308.5|1
1731928430000|2024-11-18 11:13:50|8324|8312|8324|8312|8324|8312|8324|8312|0
1731928450000|2024-11-18 11:14:10|8320|8308|8321|8309|8321|8309|8320|8308|0
1731928460000|2024-11-18 11:14:20|8319|8307|8318|8306|8319|8307|8318|8306|0
1731928480000|2024-11-18 11:14:40|8316.5|8304.5|8316|8304|8318|8306|8316|8304|0
1731928490000|2024-11-18 11:14:50|8315.5|8303.5|8315|8303|8316.5|8304.5|8315|8303|0
1731928560000|2024-11-18 11:16:00|8315.5|8303.5|8313.5|8301.5|8315.5|8303.5|8313.5|8301.5|0
1731928590000|2024-11-18 11:16:30|8312|8300|8312|8300|8312|8300|8312|8300|1
1731928620000|2024-11-18 11:17:00|8308|8296|8307.5|8295.5|8308.5|8296.5|8307.5|8295.5|1
1731928640000|2024-11-18 11:17:20|8308|8296|8307.5|8295.5|8308|8296|8307|8295|0
1731928650000|2024-11-18 11:17:30|8308|8296|8308|8296|8308|8296|8308|8296|0
1731928680000|2024-11-18 11:18:00|8307.9|8295.9|8297.5|8289.5|8307.9|8295.9|8297.5|8288|1
1731928690000|2024-11-18 11:18:10|8301|8289|8297|8289|8301|8289|8297|8289|0
1731928710000|2024-11-18 11:18:30|8304|8292|8304.9|8292.9|8304.9|8292.9|8304|8292|5
1731928720000|2024-11-18 11:18:40|8305|8293|8304|8292|8305|8293|8304|8292|0
1731928730000|2024-11-18 11:18:50|8305.4|8293.4|8306.5|8294.5|8306.5|8294.5|8304|8292|0
1731928740000|2024-11-18 11:19:00|8305|8293|8305.5|8293.5|8306.5|8294.5|8305|8293|0
1731928750000|2024-11-18 11:19:10|8305|8293|8306|8294|8306|8294|8305|8293|0
1731928760000|2024-11-18 11:19:20|8307.9|8295.9|8307.5|8295.5|8307.9|8295.9|8307.5|8295.5|1
1731928770000|2024-11-18 11:19:30|8308.4|8300.4|8309|8297|8309.5|8300.4|8307.5|8295.5|0
1731928780000|2024-11-18 11:19:40|8309.5|8297.5|8309|8297|8309.5|8297.5|8309|8297|0
1731928790000|2024-11-18 11:19:50|8309.5|8297.5|8307|8295|8309.5|8297.5|8307|8295|1
1731928810000|2024-11-18 11:20:10|8307.5|8295.5|8308|8296|8308|8296|8306.6|8294.6|0
1731928820000|2024-11-18 11:20:20|8306.5|8294.5|8302.5|8290.5|8306.5|8294.5|8302|8290|1
1731928840000|2024-11-18 11:20:40|8304|8292|8306|8294|8306|8294|8304|8292|0
1731928850000|2024-11-18 11:20:50|8305|8293|8306.5|8294.5|8307|8295|8304.5|8292.5|0
1731928860000|2024-11-18 11:21:00|8307.5|8295.5|8305.4|8293.4|8307.5|8295.5|8305.4|8293.4|0
1731928870000|2024-11-18 11:21:10|8304.5|8292.5|8306|8294|8306.5|8294.5|8304.5|8292.5|0
1731928890000|2024-11-18 11:21:30|8304.5|8292.5|8305|8293|8305.5|8293.5|8304.5|8292.5|0
1731928900000|2024-11-18 11:21:40|8306.5|8294.5|8306.5|8294.5|8307|8295|8306.5|8294.5|0
1731928910000|2024-11-18 11:21:50|8307.5|8295.5|8307|8295|8307.5|8295.5|8307|8295|0
1731928920000|2024-11-18 11:22:00|8308|8296|8307.5|8295.5|8308|8296|8307.5|8295.5|0
1731928930000|2024-11-18 11:22:10|8308|8296|8307.5|8295.5|8308|8296|8307.5|8295.5|0
1731928940000|2024-11-18 11:22:20|8308.4|8296.4|8308.5|8296.5|8308.5|8296.5|8308.4|8296.4|0
1731928960000|2024-11-18 11:22:40|8308|8296|8308|8296|8308|8296|8308|8296|0
1731928970000|2024-11-18 11:22:50|8308.4|8296.4|8308.4|8296.4|8308.4|8296.4|8308.4|8296.4|0
1731928980000|2024-11-18 11:23:00|8308.9|8296.9|8308.9|8296.9|8309.4|8297.4|8308.9|8296.9|0
1731928990000|2024-11-18 11:23:10|8309.4|8297.4|8309|8297|8309.5|8297.5|8309|8297|0
1731929000000|2024-11-18 11:23:20|8309.5|8297.5|8308.5|8300.5|8309.5|8300.5|8308.5|8297.5|0
1731929040000|2024-11-18 11:24:00|8306.6|8294.6|8300.5|8288.5|8306.9|8294.9|8300.5|8288.5|4
1731929050000|2024-11-18 11:24:10|8297.5|8289.5|8297|8289|8297.5|8289.5|8297|8289|3
1731929060000|2024-11-18 11:24:20|8301|8291|8305.4|8293.4|8305.4|8293.4|8301|8291|15
1731929070000|2024-11-18 11:24:30|8305.5|8293.5|8305.5|8293.5|8305.9|8293.9|8304|8292|0
1731929080000|2024-11-18 11:24:40|8305|8293|8304|8292|8305|8293|8304|8292|0
1731929090000|2024-11-18 11:24:50|8305.5|8293.5|8305|8293|8305.5|8293.5|8303.5|8291.5|0
1731929100000|2024-11-18 11:25:00|8303.5|8291.5|8304.4|8292.4|8304.4|8292.4|8302.5|8290.5|0
1731929110000|2024-11-18 11:25:10|8304|8292|8304.4|8292.4|8304.4|8292.4|8303.9|8291.9|0
1731929120000|2024-11-18 11:25:20|8308|8296|8307.4|8295.4|8308.9|8296.9|8306.5|8294.5|0
1731929140000|2024-11-18 11:25:40|8306.5|8294.5|8306.4|8294.4|8306.5|8294.5|8306.4|8294.4|0
1731929150000|2024-11-18 11:25:50|8306.5|8294.5|8311.5|8299.5|8314.4|8302.4|8306.5|8294.5|5
1731929180000|2024-11-18 11:26:20|8312.4|8300.4|8314.9|8302.9|8314.9|8302.9|8312|8300|0
1731929220000|2024-11-18 11:27:00|8315|8303|8315.4|8303.4|8315.4|8303.4|8315|8303|0
1731929230000|2024-11-18 11:27:10|8314.9|8302.9|8314.9|8302.9|8314.9|8302.9|8314.9|8302.9|0
1731929260000|2024-11-18 11:27:40|8316.4|8304.4|8317.4|8305.4|8317.4|8305.4|8316|8304|2
1731929270000|2024-11-18 11:27:50|||||||||1
1731929280000|2024-11-18 11:28:00|8316.4|8308.4|8317.4|8305.4|8317.9|8308.4|8315.4|8305.4|2
1731929290000|2024-11-18 11:28:10|8317.9|8305.9|8317.9|8305.9|8317.9|8305.9|8317.9|8305.9|0
1731929300000|2024-11-18 11:28:20|8308.9|8300.9|8308.9|8300.9|8308.9|8300.9|8308.9|8300.9|1
1731929340000|2024-11-18 11:29:00|8307.4|8301.4|8304|8296|8307.4|8301.4|8304|8296|1
1731929360000|2024-11-18 11:29:20|8304.9|8292.9|8305.4|8293.4|8305.4|8293.4|8304.9|8292.9|1
1731929380000|2024-11-18 11:29:40|8303.4|8291.4|8301.5|8289.5|8303.5|8291.5|8301.5|8289.5|2
1731929390000|2024-11-18 11:29:50|8302|8290|8300|8288|8302|8290.5|8298.5|8288|2
1731929400000|2024-11-18 11:30:00|8300.5|8288.5|8300.5|8288.5|8300.5|8293.4|8299.4|8288.5|2
1731929410000|2024-11-18 11:30:10|8299.5|8291.5|8302|8290|8302|8291.5|8299.5|8289|0
1731929420000|2024-11-18 11:30:20|8301.4|8293.4|8300.5|8292.5|8301.5|8293.4|8300.5|8289|2
1731929430000|2024-11-18 11:30:30|8301.4|8293.4|8304.4|8292.4|8304.4|8293.4|8301.4|8290.9|0
1731929440000|2024-11-18 11:30:40|8304.9|8292.9|8312.9|8300.9|8312.9|8300.9|8303.4|8291.4|1
1731929450000|2024-11-18 11:30:50|8313.9|8301.9|8316.4|8304.4|8316.4|8304.4|8313.9|8301.9|0
1731929460000|2024-11-18 11:31:00|8312.9|8300.9|8310.4|8298.4|8312.9|8300.9|8308.5|8296.5|3
1731929470000|2024-11-18 11:31:10|8310.9|8298.9|8310.9|8298.9|8310.9|8298.9|8310.9|8298.9|0
1731929480000|2024-11-18 11:31:20|8313.9|8301.9|8313.4|8301.4|8314.4|8302.4|8312.9|8300.9|0
1731929490000|2024-11-18 11:31:30|8312.9|8300.9|8310.9|8298.9|8312.9|8300.9|8310.9|8298.9|2
1731929500000|2024-11-18 11:31:40|8308|8296|8306.4|8294.4|8308.9|8296.9|8304.4|8292.4|3
1731929510000|2024-11-18 11:31:50|8307.4|8295.4|8307.9|8299.9|8307.9|8299.9|8306.9|8294.9|2
1731929520000|2024-11-18 11:32:00|8307|8295|8307.9|8295.9|8307.9|8295.9|8304.9|8292.9|4
1731929530000|2024-11-18 11:32:10|8307.4|8295.4|8307.4|8295.4|8307.4|8295.4|8307.4|8295.4|0
1731929540000|2024-11-18 11:32:20|8308.3|8300.3|8304.9|8292.9|8308.3|8300.3|8304.9|8292.9|1
1731929550000|2024-11-18 11:32:30|8306.9|8294.9|8305.4|8293.4|8306.9|8294.9|8305.4|8293.4|3
1731929560000|2024-11-18 11:32:40|8307.4|8299.4|8306.9|8294.9|8307.9|8299.9|8305|8293|2
1731929570000|2024-11-18 11:32:50|8306.4|8294.4|8308.4|8296.4|8308.4|8299.8|8306.4|8294.4|0
1731929580000|2024-11-18 11:33:00|8307.9|8295.9|8306.4|8294.4|8307.9|8295.9|8306.4|8294.4|2
1731929590000|2024-11-18 11:33:10|8307.3|8299.3|8306.4|8294.4|8307.3|8299.3|8306.4|8294.4|0
1731929600000|2024-11-18 11:33:20|8308.8|8296.8|8296.9|8288.9|8308.9|8296.9|8296.9|8288.4|1
1731929620000|2024-11-18 11:33:40|8295.4|8289.4|8295.4|8289.4|8295.4|8289.4|8295.4|8289.4|0
1731929630000|2024-11-18 11:33:50|8299.8|8287.8|8294.9|8288.9|8299.8|8289.4|8294.9|8287.8|4
1731929640000|2024-11-18 11:34:00|8297.3|8289.3|8295.3|8289.3|8297.3|8289.3|8295.3|8288.8|11
1731929650000|2024-11-18 11:34:10|8294.8|8288.8|8300.3|8288.3|8300.3|8288.9|8294.8|8288.3|9
1731929660000|2024-11-18 11:34:20|8299.8|8287.8|8301.3|8289.3|8301.8|8289.8|8299.8|8287.8|2
1731929670000|2024-11-18 11:34:30|8301.8|8289.8|8299.3|8291.3|8302.7|8291.3|8298.8|8289.8|0
1731929680000|2024-11-18 11:34:40|8295.8|8289.8|8299.3|8291.3|8299.3|8291.3|8295.8|8289.8|1
1731929690000|2024-11-18 11:34:50|8298.8|8290.8|8294.8|8288.8|8298.8|8290.8|8294.8|8288.8|1
1731929700000|2024-11-18 11:35:00|8297.3|8289.3|8299.8|8291.8|8300.8|8291.8|8297.3|8288.8|16
1731929720000|2024-11-18 11:35:20|8301.7|8293.7|8301.7|8293.7|8301.7|8293.7|8301.7|8293.7|2
1731929730000|2024-11-18 11:35:30|8305.3|8293.3|8304.8|8292.8|8305.8|8293.8|8304.8|8292.8|1
1731929740000|2024-11-18 11:35:40|8305.2|8297.2|8303.3|8297.3|8305.2|8297.3|8303.3|8297.2|0
1731929760000|2024-11-18 11:36:00|8307.8|8295.8|8303.3|8297.3|8307.8|8297.3|8303.3|8295.8|0
1731929770000|2024-11-18 11:36:10|8303.4|8297.4|8300.8|8288.8|8303.4|8297.4|8300.8|8288.8|1
1731929780000|2024-11-18 11:36:20|8297.9|8289.9|8295.4|8289.4|8297.9|8289.9|8295.4|8289.4|1
1731929790000|2024-11-18 11:36:30|8295.3|8289.3|8294.9|8288.9|8295.3|8289.3|8294.4|8288.4|5
1731929800000|2024-11-18 11:36:40|8294.8|8288.8|8294.8|8288.8|8294.8|8288.8|8294.8|8288.8|1
1731929820000|2024-11-18 11:37:00|8294.9|8288.9|8299.8|8291.8|8303.8|8293.3|8294.9|8288.8|2
1731929860000|2024-11-18 11:37:40|8302.8|8290.8|8304.9|8292.9|8304.9|8292.9|8299.8|8287.8|8
1731929870000|2024-11-18 11:37:50|8305.4|8293.4|8302.9|8290.9|8305.4|8293.4|8302.9|8290.9|4
1731929880000|2024-11-18 11:38:00|8304.4|8292.4|8303.9|8291.9|8304.4|8292.4|8303.9|8291.9|1
1731929890000|2024-11-18 11:38:10|8304|8292|8297.4|8289.4|8309.8|8297.8|8297.4|8288.4|11
1731929900000|2024-11-18 11:38:20|8297|8289|8299.9|8287.9|8299.9|8289.5|8297|8287.9|3
1731929910000|2024-11-18 11:38:30|8300.5|8288.5|8308.4|8296.4|8308.4|8296.4|8297.4|8288.4|18
1731929920000|2024-11-18 11:38:40|8310.8|8298.8|8306.4|8294.4|8310.8|8298.8|8306.4|8294.4|2
1731929930000|2024-11-18 11:38:50|8305.9|8293.9|8306.9|8294.9|8308.4|8296.4|8304.9|8292.9|4
1731929940000|2024-11-18 11:39:00|8307.9|8295.9|8307.4|8295.4|8309.9|8297.9|8305.4|8295.4|2
1731929950000|2024-11-18 11:39:10|8305.9|8293.9|8305.9|8293.9|8305.9|8293.9|8305.9|8293.9|0
1731929960000|2024-11-18 11:39:20|8303|8291|8300.9|8288.9|8303|8291|8300.9|8288.9|1
1731929970000|2024-11-18 11:39:30|8297.4|8289.4|8297.4|8289.4|8297.4|8289.4|8297.4|8289.4|1
1731929980000|2024-11-18 11:39:40|8299.9|8287.9|8306.4|8294.4|8306.4|8294.4|8296.9|8287.9|5
1731929990000|2024-11-18 11:39:50|8307.4|8295.4|8308.9|8296.9|8308.9|8296.9|8307.4|8295.4|0
1731930010000|2024-11-18 11:40:10|8306.9|8294.9|8302.9|8290.9|8307.9|8295.9|8302.9|8290.9|2
1731930020000|2024-11-18 11:40:20|8303.9|8291.9|8303.4|8291.4|8303.9|8291.9|8303.4|8291.4|1
1731930030000|2024-11-18 11:40:30|8302.4|8290.4|8301|8289|8302.4|8290.4|8300.5|8288.5|0
1731930040000|2024-11-18 11:40:40|8299.4|8291.4|8300|8292|8300|8292|8299.4|8291.4|0
1731930050000|2024-11-18 11:40:50|8305|8297|8310.5|8298.5|8310.5|8298.5|8304.5|8296.5|2
1731930060000|2024-11-18 11:41:00|8309.4|8301.4|8311.5|8299.5|8312|8301.4|8309.4|8299|0
1731930070000|2024-11-18 11:41:10|8311|8299|8311.4|8299.4|8311.4|8299.4|8311|8299|0
1731930090000|2024-11-18 11:41:30|8312.4|8300.4|8311.9|8299.9|8312.9|8300.9|8311.5|8299.5|0
1731930100000|2024-11-18 11:41:40|8312.4|8300.4|8313|8301|8313|8302|8310|8300|1
1731930130000|2024-11-18 11:42:10|8311.4|8303.4|8315.9|8303.9|8315.9|8303.9|8311.4|8303.4|1
1731930140000|2024-11-18 11:42:20|8317.9|8305.9|8313|8301|8317.9|8305.9|8313|8301|1
1731930150000|2024-11-18 11:42:30|||||||||1
1731930160000|2024-11-18 11:42:40|8315.9|8303.9|8317.5|8305.5|8317.5|8305.5|8314.5|8302.5|2
1731930170000|2024-11-18 11:42:50|8317.9|8305.9|8319|8307|8320.5|8314.5|8314|8305.9|44
1731930180000|2024-11-18 11:43:00|8318|8306|8307.6|8299.6|8318|8307.5|8307.6|8297.1|5
1731930210000|2024-11-18 11:43:30|8308.6|8296.6|8298.6|8290.6|8308.6|8296.6|8298.6|8289.1|1
1731930220000|2024-11-18 11:43:40|8298.1|8290.1|8302.6|8290.6|8302.6|8290.6|8296.6|8290.1|1
1731930240000|2024-11-18 11:44:00|8302.5|8290.5|8302.5|8290.5|8302.5|8290.5|8302.5|8290.5|0
1731930250000|2024-11-18 11:44:10|8300.5|8288.5|8301.9|8289.9|8301.9|8289.9|8300.5|8288.5|4
1731930270000|2024-11-18 11:44:30|8301.4|8289.4|8301.9|8289.9|8301.9|8289.9|8301.4|8289.4|1
1731930290000|2024-11-18 11:44:50|8297.5|8289.5|8299.9|8287.9|8299.9|8289.5|8297.4|8287.9|2
1731930300000|2024-11-18 11:45:00|8300|8288|8299.9|8287.9|8300|8288|8299.9|8287.9|2
1731930310000|2024-11-18 11:45:10|8300|8288|8300|8288|8300|8288|8300|8288|2
1731930320000|2024-11-18 11:45:20|8297.5|8289.5|8297.5|8289.5|8297.5|8289.5|8297.5|8289.5|3
1731930340000|2024-11-18 11:45:40|8286.6|8274.6|8268.6|8260.6|8286.6|8274.6|8268.6|8257.5|11
1731930350000|2024-11-18 11:45:50|8270.1|8258.1|8268.6|8260.6|8271.1|8260.6|8268.6|8257.6|3
1731930360000|2024-11-18 11:46:00|8270.1|8258.1|8272.6|8260.6|8272.6|8260.6|8270.1|8258.1|1
1731930370000|2024-11-18 11:46:10|8271.6|8259.6|8271.6|8259.6|8271.6|8259.6|8271.6|8259.6|0
1731930380000|2024-11-18 11:46:20|8272.1|8260.1|8270.1|8258.1|8272.1|8260.1|8267.6|8255.6|3
1731930390000|2024-11-18 11:46:30|8268.6|8256.6|8267.6|8255.6|8268.6|8256.6|8267.6|8255.6|0
1731930400000|2024-11-18 11:46:40|8267.1|8255.1|8265.1|8253.1|8269.1|8258.6|8264.6|8252.6|4
1731930410000|2024-11-18 11:46:50|8263.6|8251.6|8261.1|8249.1|8263.6|8251.6|8258.1|8246.1|14
1731930420000|2024-11-18 11:47:00|8261.6|8249.6|8260.1|8248.1|8261.6|8249.6|8260.1|8248.1|7
1731930430000|2024-11-18 11:47:10|8257.2|8249.2|8257.2|8249.2|8257.2|8249.2|8257.2|8249.2|1
1731930450000|2024-11-18 11:47:30|8257.1|8249.1|8260.1|8248.1|8260.1|8249.1|8257.1|8248.1|0
1731930460000|2024-11-18 11:47:40|8257.1|8249.1|8257.1|8249.1|8257.1|8249.1|8257.1|8249.1|1
1731930470000|2024-11-18 11:47:50|8260.1|8248.1|8248.6|8240.6|8260.1|8249.1|8244.8|8238.1|18
1731930480000|2024-11-18 11:48:00|8249.1|8237.1|8246.1|8238.1|8249.1|8238.6|8246.1|8237.1|1
1731930490000|2024-11-18 11:48:10|8244.6|8238.6|8244.6|8238.6|8244.6|8238.6|8244.6|8238.6|0
1731930500000|2024-11-18 11:48:20|8247.6|8241.6|8250.1|8242.1|8250.1|8243.1|8247.6|8241.6|3
1731930510000|2024-11-18 11:48:30|8250.6|8238.6|8246.1|8238.1|8250.6|8238.6|8246.1|8237.6|2
1731930520000|2024-11-18 11:48:40|8243.6|8237.6|8245.6|8237.6|8245.6|8237.6|8243.6|8237.6|2
1731930550000|2024-11-18 11:49:10|8257|8239.6|8258.5|8246.5|8261|8251.5|8257|8239.6|5
1731930560000|2024-11-18 11:49:20|8260|8248|8259.5|8247.5|8260|8248|8259.5|8247.5|0
1731930570000|2024-11-18 11:49:30|8259|8247|8259|8247|8259|8247|8259|8247|0
1731930590000|2024-11-18 11:49:50|8251.2|8239.2|8251.2|8239.2|8251.2|8239.2|8251.2|8239.2|1
1731930600000|2024-11-18 11:50:00|8251|8239|8252.1|8240.1|8252.1|8240.1|8251|8239|0
1731930610000|2024-11-18 11:50:10|8252.6|8240.6|8253.1|8241.1|8254.1|8242.1|8252.6|8240.6|0
1731930620000|2024-11-18 11:50:20|8251.6|8243.6|8257|8245|8257|8245|8251.6|8243.6|1
1731930630000|2024-11-18 11:50:30|8259.1|8247.1|8245.6|8237.6|8260.1|8249.6|8245.6|8237.6|3
1731930650000|2024-11-18 11:50:50|8245.1|8237.1|8245.6|8237.6|8245.6|8237.6|8243.6|8237.1|3
1731930660000|2024-11-18 11:51:00|8245.1|8237.1|8245.1|8237.1|8245.1|8237.1|8245.1|8237.1|1
1731930670000|2024-11-18 11:51:10|8248|8236|8248|8236|8248|8236|8248|8236|17
1731930680000|2024-11-18 11:51:20|8250|8238|8249.5|8237.5|8250|8238|8249.5|8237.5|0
1731930690000|2024-11-18 11:51:30|8248.5|8236.5|8248.5|8236.5|8248.5|8236.5|8248.5|8236.5|0
1731930700000|2024-11-18 11:51:40|8248|8236|8250|8238|8250|8238|8248|8236|1
1731930710000|2024-11-18 11:51:50|8245.5|8237.5|8254.5|8242.5|8256.5|8245.5|8245.5|8237.5|1
1731930720000|2024-11-18 11:52:00|8255.5|8243.5|8256.1|8244.1|8257.6|8245.6|8252.6|8240.6|1
1731930730000|2024-11-18 11:52:10|8258|8246|8259.5|8247.5|8259.5|8247.5|8258|8246|0
1731930740000|2024-11-18 11:52:20|8258.5|8252.5|8258.5|8252.5|8258.5|8252.5|8258.5|8252.5|1
1731930750000|2024-11-18 11:52:30|8260|8254|8255.6|8243.6|8263.5|8255.5|8255.6|8243.6|8
1731930760000|2024-11-18 11:52:40|8255.5|8243.5|8254.5|8242.5|8255.5|8243.5|8254.5|8242.5|0
1731930770000|2024-11-18 11:52:50|8252.1|8240.1|8254.1|8242.1|8254.1|8242.5|8249.6|8240.1|1
1731930790000|2024-11-18 11:53:10|8251.1|8239.1|8251.1|8239.1|8251.1|8239.1|8251.1|8239.1|0
1731930800000|2024-11-18 11:53:20|8249.1|8237.1|8245.6|8237.6|8249.6|8237.6|8245.6|8236.6|21
1731930810000|2024-11-18 11:53:30|8245.5|8237.5|8245.5|8237.5|8245.5|8237.5|8245.5|8237.5|0
1731930840000|2024-11-18 11:54:00|8245|8237|8243.5|8237.5|8245|8237.5|8243.5|8237|2
1731930850000|2024-11-18 11:54:10|8246|8238|8248.5|8240.5|8250.9|8240.5|8246|8238|2
1731930860000|2024-11-18 11:54:20|8251|8239|8258|8246|8259|8247|8250|8239|1
1731930880000|2024-11-18 11:54:40|8256|8244|8256.5|8244.5|8256.5|8244.5|8256|8244|0
1731930890000|2024-11-18 11:54:50|8259.5|8247.5|8259.5|8247.5|8259.5|8247.5|8259.5|8247.5|0
1731930900000|2024-11-18 11:55:00|8258|8246|8258|8246|8258.5|8246.5|8257.5|8245.5|0
1731930910000|2024-11-18 11:55:10|8257.5|8245.5|8258.5|8246.5|8258.5|8246.5|8257.5|8245.5|0
1731930920000|2024-11-18 11:55:20|8257|8245|8258|8246|8259|8247|8256.5|8244.5|0
1731930930000|2024-11-18 11:55:30|8257|8245|8255.5|8243.5|8257|8245|8255|8243|1
1731930950000|2024-11-18 11:55:50|8255.1|8243.1|8253.5|8245.5|8255.1|8245.5|8253.5|8243|0
1731930960000|2024-11-18 11:56:00|8254|8246|8250.5|8242.5|8254|8246|8250.5|8240.5|2
1731930970000|2024-11-18 11:56:10|8250.7|8242.7|8257|8245|8257|8245|8250.7|8242.7|3
1731930980000|2024-11-18 11:56:20|8255.5|8247.5|8255.5|8247.5|8255.5|8247.5|8255.5|8247.5|0
1731931000000|2024-11-18 11:56:40|||||||||1
1731931020000|2024-11-18 11:57:00|8260|8248|8259.9|8251.9|8260|8251.9|8259.5|8247.5|1
1731931030000|2024-11-18 11:57:10|8260.4|8252.4|8259.9|8251.9|8262.9|8252.4|8259.9|8250.9|4
1731931040000|2024-11-18 11:57:20|8259.4|8253.4|8265.5|8257.5|8265.9|8257.5|8259.4|8252.9|1
1731931050000|2024-11-18 11:57:30|8266|8258|8268.4|8260.4|8271|8260.4|8266|8258|1
1731931060000|2024-11-18 11:57:40|8268.5|8256.5|8268|8256|8268.9|8256.9|8268|8256|1
1731931070000|2024-11-18 11:57:50|8266.5|8258.5|8267.4|8259.4|8269.4|8259.4|8266.5|8257|0
1731931080000|2024-11-18 11:58:00|8267.5|8259.5|8268.5|8256.5|8275.9|8265.4|8267.5|8256.5|4
1731931100000|2024-11-18 11:58:20|8268|8256|8267|8255|8268|8256|8267|8255|0
1731931120000|2024-11-18 11:58:40|8262.5|8256.5|8265.5|8259.5|8266|8259.5|8262.5|8256.5|1
1731931140000|2024-11-18 11:59:00|8263.5|8251.5|8263.5|8251.5|8264|8252|8263.5|8251.5|3
1731931170000|2024-11-18 11:59:30|8263.9|8251.9|8253.5|8241.5|8264|8255|8253|8241|1
1731931180000|2024-11-18 11:59:40|8253.9|8241.9|8251.9|8239.9|8255.4|8243.4|8249.9|8239.5|0
1731931190000|2024-11-18 11:59:50|8250.9|8238.9|8250|8238|8251.5|8239.5|8249.4|8237.4|2
1731931200000|2024-11-18 12:00:00|8248.5|8236.5|8248.5|8236.5|8248.5|8236.5|8248.5|8236.5|0
1731931210000|2024-11-18 12:00:10|8245|8237|8249|8237|8249|8239.5|8243.5|8237|3
1731931220000|2024-11-18 12:00:20|8245|8237.5|8243.5|8237.5|8245|8237.5|8243|8237|1
1731931230000|2024-11-18 12:00:30|8246.4|8238.4|8250.5|8242.5|8253|8242.5|8246.4|8237.9|2
1731931240000|2024-11-18 12:00:40|8250.4|8242.4|8250.4|8242.4|8250.4|8242.4|8250.4|8242.4|0
1731931260000|2024-11-18 12:01:00|8250|8242|8250.4|8242.4|8250.4|8242.4|8250|8242|1
1731931270000|2024-11-18 12:01:10|8249.9|8241.9|8249.9|8241.9|8250.4|8242.4|8249.9|8241.9|1
1731931280000|2024-11-18 12:01:20|8247.4|8237.9|8251.4|8239.4|8251.4|8239.4|8247.4|8237.9|4
1731931290000|2024-11-18 12:01:30|8251.5|8239.5|8250.9|8238.9|8251.5|8239.5|8250.9|8238.9|0
1731931310000|2024-11-18 12:01:50|8249.4|8241.4|8250|8238|8250|8241.4|8249|8238|0
1731931320000|2024-11-18 12:02:00|8249.9|8237.9|8248.4|8240.4|8249.9|8240.4|8247.4|8237|1
1731931330000|2024-11-18 12:02:10|8249.9|8237.9|8248.5|8236.5|8249.9|8237.9|8248.5|8236.5|1
1731931340000|2024-11-18 12:02:20|8249.5|8237.5|8251.4|8239.4|8251.4|8239.4|8249.5|8237.5|3
1731931360000|2024-11-18 12:02:40|8251.5|8239.5|8251.5|8239.5|8251.5|8239.5|8251.5|8239.5|0
1731931370000|2024-11-18 12:02:50|8250.4|8242.4|8250.4|8242.4|8250.5|8244.4|8249.9|8241.9|2
1731931390000|2024-11-18 12:03:10||8244.4||8244.4||8244.4||8244.4|0
1731931400000|2024-11-18 12:03:20|8255.4|8243.4|8252.4|8240.4|8255.4|8243.4|8252.4|8240.4|3
1731931410000|2024-11-18 12:03:30|8249.4|8241.4|8249.4|8241.4|8249.4|8241.4|8249.4|8241.4|0
1731931420000|2024-11-18 12:03:40|8250|8238|8250.9|8238.9|8252.4|8240.4|8247.4|8238|7
1731931430000|2024-11-18 12:03:50|8251.4|8239.4|8250.9|8238.9|8251.4|8239.4|8250.9|8238.9|0
1731931440000|2024-11-18 12:04:00|8249.4|8241.4|8249.4|8241.4|8251.9|8241.4|8249.4|8239.9|2
1731931450000|2024-11-18 12:04:10|8253.3|8245.3|8256.9|8244.9|8260.7|8250.3|8253.3|8244.9|7
1731931460000|2024-11-18 12:04:20|8255.9|8243.9|8245.4|8239.4|8255.9|8243.9|8245.4|8237.9|1
1731931470000|2024-11-18 12:04:30|8250.9|8244.9|8253.4|8241.4|8255.4|8244.9|8250.9|8240.9|2
1731931480000|2024-11-18 12:04:40|8250.5|8242.5|8251.9|8239.9|8252.9|8242.5|8249.9|8239.9|0
1731931490000|2024-11-18 12:04:50|8249.9|8241.9|8248|8240|8249.9|8241.9|8248|8240|1
1731931500000|2024-11-18 12:05:00|8247.9|8239.9|8247.9|8239.9|8247.9|8241.4|8247.4|8239.9|1
1731931530000|2024-11-18 12:05:30|8251.8|8243.8|8251.8|8243.8|8251.8|8243.8|8251.8|8243.8|1
1731931540000|2024-11-18 12:05:40|8250.4|8244.4|8250.4|8244.4|8250.4|8244.4|8250.4|8244.4|0
1731931550000|2024-11-18 12:05:50|8249.9|8241.9|8248.4|8240.4|8249.9|8241.9|8248.4|8240.4|0
1731931560000|2024-11-18 12:06:00|8247.9|8239.9|8247.9|8239.9|8247.9|8239.9|8247.9|8239.9|1
1731931570000|2024-11-18 12:06:10|8254.4|8242.4|8255.4|8243.4|8255.9|8243.9|8254.4|8242.4|1
1731931580000|2024-11-18 12:06:20|8257.4|8245.4|8257.9|8245.9|8257.9|8245.9|8257.4|8245.4|0
1731931590000|2024-11-18 12:06:30|8259.9|8247.9|8257.5|8245.5|8259.9|8249.4|8257.4|8245.5|1
1731931600000|2024-11-18 12:06:40|8257.4|8245.4|8257.4|8245.4|8257.4|8245.4|8257.4|8245.4|0
1731931610000|2024-11-18 12:06:50|8263.4|8251.4|8262.4|8250.4|8263.9|8251.9|8262.4|8250.4|7
1731931620000|2024-11-18 12:07:00|8260.5|8248.5|8264.4|8252.4|8265.4|8253.4|8260.4|8248.4|2
1731931630000|2024-11-18 12:07:10|8264.9|8252.9|8276.4|8264.4|8276.9|8264.9|8264.4|8252.4|2
1731931640000|2024-11-18 12:07:20|8276.8|8264.8|8279.9|8267.9|8279.9|8267.9|8276.8|8264.8|1
1731931650000|2024-11-18 12:07:30|8280.9|8268.9|8278.4|8266.4|8280.9|8268.9|8278.4|8266.4|0
1731931660000|2024-11-18 12:07:40|8276.5|8264.5|8277.9|8265.9|8277.9|8265.9|8276.4|8264.4|0
1731931670000|2024-11-18 12:07:50|8275.9|8263.9|8276.4|8264.4|8276.4|8264.4|8275.9|8263.9|1
1731931680000|2024-11-18 12:08:00|8275.9|8263.9|8277.4|8265.4|8277.4|8265.4|8274.9|8262.9|1
1731931690000|2024-11-18 12:08:10|8276.4|8264.4|8276.4|8264.4|8276.4|8264.4|8276.4|8264.4|0
1731931700000|2024-11-18 12:08:20|||||||||1
1731931720000|2024-11-18 12:08:40|8275.9|8263.9|8275.9|8263.9|8275.9|8263.9|8275.9|8263.9|0
1731931730000|2024-11-18 12:08:50|8275.4|8263.4|8273.9|8261.9|8275.9|8264.3|8271.4|8261.9|1
1731931740000|2024-11-18 12:09:00|8276.3|8264.3|8276.9|8264.9|8276.9|8264.9|8275.9|8263.9|0
1731931750000|2024-11-18 12:09:10|8275.4|8263.4|8275.9|8263.9|8275.9|8263.9|8275.4|8263.4|0
1731931760000|2024-11-18 12:09:20|8277.9|8269.9|8277.9|8269.9|8277.9|8269.9|8277.4|8269.4|1
1731931780000|2024-11-18 12:09:40|8277.4|8271.4|8277.4|8271.4|8277.4|8271.4|8277.4|8271.4|0
1731931790000|2024-11-18 12:09:50|8278.9|8266.9|8278.9|8266.9|8278.9|8266.9|8278.9|8266.9|2
1731931800000|2024-11-18 12:10:00|||||||||1
1731931820000|2024-11-18 12:10:20|8279|8267|8279|8271|8279|8271|8279|8267|1
1731931830000|2024-11-18 12:10:30|8280.5|8268.5|8278.5|8270.5|8280.9|8274.9|8278.5|8267.5|2
1731931840000|2024-11-18 12:10:40|8277.5|8269.5|8280|8268|8280|8269.5|8277.5|8268|0
1731931850000|2024-11-18 12:10:50|8279.5|8271.5|8279.5|8271.5|8282.5|8271.5|8279.5|8270.5|1
1731931860000|2024-11-18 12:11:00|8280|8272|8267.5|8255.5|8280|8272.5|8267.1|8255.1|1
1731931870000|2024-11-18 12:11:10|8265.6|8253.6|8261.1|8249.1|8265.6|8253.6|8261.1|8249.1|0
1731931880000|2024-11-18 12:11:20|8261.6|8249.6|8261.6|8249.6|8261.6|8249.6|8261.6|8249.6|0
1731931890000|2024-11-18 12:11:30|8259.6|8247.6|8259.6|8247.6|8260.5|8248.5|8259.6|8247.6|0
1731931920000|2024-11-18 12:12:00|8255.6|8243.6|8250|8242|8256.5|8244.5|8250|8242|0
1731931950000|2024-11-18 12:12:30|8251.4|8239.4|8251.9|8239.9|8251.9|8239.9|8251.4|8239.4|1
1731931960000|2024-11-18 12:12:40|8251.4|8239.4|8251.4|8239.4|8251.4|8239.4|8251.4|8239.4|1
1731931970000|2024-11-18 12:12:50|8252.9|8240.9|8252.4|8244.4|8253.9|8244.4|8251.9|8239.9|0
1731931980000|2024-11-18 12:13:00|8252.9|8244.9|8252.4|8246.4|8252.9|8246.9|8252.4|8244.9|1
1731932020000|2024-11-18 12:13:40|8252.5|8246.5|8252.5|8246.5|8252.5|8246.5|8252.5|8246.5|0
1731932030000|2024-11-18 12:13:50|8254.4|8246.4|8261.4|8253.4|8263.9|8253.4|8254.4|8246.4|3
1731932040000|2024-11-18 12:14:00|8259.5|8247.5|8256.5|8248.5|8262.4|8250.4|8256.5|8247|8
1731932060000|2024-11-18 12:14:20|8257|8245|8257.5|8245.5|8257.5|8245.5|8256.5|8244.5|0
1731932080000|2024-11-18 12:14:40|8257|8245|8256.5|8244.5|8257.5|8245.5|8256.5|8244.5|1
1731932100000|2024-11-18 12:15:00|8256|8244|8256|8244|8256|8244|8256|8244|0
1731932110000|2024-11-18 12:15:10|8257|8245|8255.5|8247.5|8257|8247.5|8255.5|8245|0
1731932120000|2024-11-18 12:15:20|8256|8248|8256|8248|8256|8248|8256|8248|0
1731932140000|2024-11-18 12:15:40|8255.5|8249.5|8255.5|8249.5|8255.5|8249.5|8255.5|8249.5|0
1731932150000|2024-11-18 12:15:50|8255.6|8249.6|8263|8251|8263|8255|8255.6|8249|3
1731932160000|2024-11-18 12:16:00|8263.1|8251.1|8262.5|8254.5|8264|8254.5|8262.5|8251.1|0
1731932170000|2024-11-18 12:16:10|8262.1|8254.1|8261.5|8253.5|8262.1|8254.1|8261.5|8253.5|4
1731932180000|2024-11-18 12:16:20|8264.5|8252.5|8264.5|8252.5|8264.5|8252.5|8264.5|8252.5|0
1731932190000|2024-11-18 12:16:30|8253.6|8241.6|8254.1|8242.1|8254.1|8242.1|8253.6|8241.6|7
1731932200000|2024-11-18 12:16:40|8254|8242|8245.5|8237.5|8254|8242|8245.5|8237.1|12
1731932220000|2024-11-18 12:17:00|8243.6|8237.6|8243.6|8237.6|8243.6|8237.6|8243.6|8237.6|0
1731932230000|2024-11-18 12:17:10|8243.5|8237.5|8243.5|8237.5|8243.5|8237.5|8243.5|8237.5|0
1731932240000|2024-11-18 12:17:20|8246|8238|8247|8239|8247|8239|8246|8238|2
1731932260000|2024-11-18 12:17:40|8245|8237|8246.5|8238.5|8246.9|8238.9|8243|8237|16
1731932270000|2024-11-18 12:17:50|8246|8238|8245.9|8237.9|8246|8238.5|8244.5|8237.9|2
1731932280000|2024-11-18 12:18:00|8245.4|8237.4|8244.9|8236.9|8245.4|8237.4|8244.9|8236.9|12
1731932290000|2024-11-18 12:18:10|8243.4|8237.4|8243.4|8237.4|8243.4|8237.4|8242.4|8236.4|7
1731932310000|2024-11-18 12:18:30|8242.9|8236.9|8242.4|8236.4|8243.4|8237.4|8242.4|8236.4|10
1731932320000|2024-11-18 12:18:40|8241.9|8235.9|8242.3|8236.3|8242.3|8236.3|8241.8|8235.8|3
1731932330000|2024-11-18 12:18:50|8242.8|8236.8|8242.3|8236.3|8242.8|8236.8|8242.3|8236.3|3
1731932340000|2024-11-18 12:19:00|8243.3|8237.3|8242.3|8236.3|8246.4|8240.3|8241.8|8235.8|37
1731932350000|2024-11-18 12:19:10|8245.3|8237.3|8242.8|8236.8|8245.3|8237.3|8242.8|8236.8|10
1731932360000|2024-11-18 12:19:20|8244.8||8242.8||8244.8||8242.8||0
1731932370000|2024-11-18 12:19:30|8242.3|8236.3|8242.3|8236.3|8242.3|8236.3|8242.3|8236.3|3
1731932380000|2024-11-18 12:19:40|8241.8|8235.8|8245.3|8237.3|8245.8|8237.8|8241.8|8235.8|5
1731932390000|2024-11-18 12:19:50|8244.8|8236.8|8244.8|8236.8|8244.8|8236.8|8244.8|8236.8|5
1731932400000|2024-11-18 12:20:00|8242.3|8236.3|8244.8|8236.8|8244.8|8236.8|8242.3|8236.3|3
1731932410000|2024-11-18 12:20:10|8243.3|8237.3|8244.3|8238.3|8244.8|8238.3|8242.3|8236.3|6
1731932420000|2024-11-18 12:20:20|8244.8|8236.8|8250.4|8244.4|8259.2|8247.2|8244.8|8236.8|4
1731932430000|2024-11-18 12:20:30|8250.3|8244.3|8252.3|8240.3|8254.3|8244.3|8249.8|8239.3|2
1731932440000|2024-11-18 12:20:40|8252.8|8240.8|8251.8|8239.8|8252.8|8240.8|8251.8|8239.8|1
1731932450000|2024-11-18 12:20:50|8253.3|8241.3|8253.3|8241.3|8253.3|8241.3|8253.3|8241.3|0
1731932460000|2024-11-18 12:21:00|8252.8|8240.8|8263.3|8251.3|8263.3|8254.2|8252.3|8240.3|3
1731932470000|2024-11-18 12:21:10|8262.2|8254.2|8261.8|8249.8|8262.8|8254.3|8261.3|8249.3|1
1731932480000|2024-11-18 12:21:20|8260.8|8252.8|8261.3|8255.3|8261.3|8255.3|8260.8|8252.8|1
1731932490000|2024-11-18 12:21:30|8260.8|8253.3|8261.2|8255.2|8261.3|8255.2|8260.8|8252.8|0
1731932500000|2024-11-18 12:21:40|8262.8|8254.8|8274.3|8268.3|8274.5|8268.3|8262.8|8254.8|11
1731932510000|2024-11-18 12:21:50|8274.8|8268.8|8273.8|8265.8|8274.8|8268.8|8273.8|8265.8|1
1731932520000|2024-11-18 12:22:00|8274.3|8266.3|8281.2|8269.2|8283.3|8271.8|8274.3|8266.3|2
1731932530000|2024-11-18 12:22:10|8281.3|8269.3|8269.8|8261.8|8281.3|8269.3|8269.3|8258.8|10
1731932540000|2024-11-18 12:22:20|8269.3|8257.3|8269.3|8257.3|8269.3|8257.3|8269.3|8257.3|1
1731932550000|2024-11-18 12:22:30|8266.3|8258.3|8266.3|8258.3|8266.3|8258.3|8266.3|8258.3|0
1731932560000|2024-11-18 12:22:40|8266.8|8258.8|8266.8|8258.8|8266.8|8258.8|8266.8|8258.8|0
1731932580000|2024-11-18 12:23:00|8265.4|8253.4|8264.8|8252.8|8265.4|8253.4|8264.8|8252.8|0
1731932590000|2024-11-18 12:23:10|8263.8|8251.8|8263.8|8251.8|8263.8|8251.8|8263.8|8251.8|0
1731932600000|2024-11-18 12:23:20|8261.3|8253.3|8262.8|8250.8|8263.8|8253.3|8260.9|8250.8|1
1731932630000|2024-11-18 12:23:50|8261.9|8249.9|8258.9|8250.9|8262.9|8252.4|8258.9|8249.9|4
1731932640000|2024-11-18 12:24:00|8257.4|8251.4|8258.4|8250.4|8258.4|8251.4|8257.4|8250.4|1
1731932670000|2024-11-18 12:24:30|8257.9|8249.9|8257.9|8249.9|8258.4|8250.4|8257.9|8249.9|0
1731932680000|2024-11-18 12:24:40|8258.4|8250.4|8257.9|8249.9|8258.4|8250.4|8257.9|8249.9|0
1731932690000|2024-11-18 12:24:50|8255.4|8249.4|8255|8243|8255.4|8249.4|8254.5|8243|2
1731932700000|2024-11-18 12:25:00|8254.9|8242.9|8252.9|8240.9|8254.9|8242.9|8252.9|8240.9|0
1731932720000|2024-11-18 12:25:20|8244.9|8236.9|8244.9|8236.9|8244.9|8237.4|8243.4|8236.9|2
1731932740000|2024-11-18 12:25:40|8243.4|8237.4|8243.4|8237.4|8243.4|8237.4|8243.4|8237.4|1
1731932750000|2024-11-18 12:25:50|8242.9|8236.9|8249.4|8241.4|8249.9|8241.9|8242.9|8236.9|3
1731932760000|2024-11-18 12:26:00|8249.9|8241.9|8249.4|8241.4|8249.9|8241.9|8249.4|8241.4|0
1731932800000|2024-11-18 12:26:40|8250.4|8238.4|8244.9|8236.9|8250.4|8241.9|8243.4|8236.8|6
1731932810000|2024-11-18 12:26:50|8244.4|8238.4|8244.8|8236.8|8244.9|8238.4|8243.3|8236.8|0
1731932820000|2024-11-18 12:27:00|8242.9|8236.9|8250.8|8238.8|8250.8|8238.8|8242.9|8236.9|4
1731932830000|2024-11-18 12:27:10|8250.3|8238.3|8248.8|8236.8|8250.3|8238.3|8248.8|8236.8|0
1731932850000|2024-11-18 12:27:30|8249.8|8237.8|8253.8|8241.8|8253.8|8241.8|8249.8|8237.8|0
1731932860000|2024-11-18 12:27:40|8254.3|8242.3|8253.8|8241.8|8254.3|8242.3|8253.8|8241.8|0
1731932870000|2024-11-18 12:27:50|8254.8|8242.8|8251.3|8243.3|8254.8|8243.3|8251.3|8242.8|0
1731932890000|2024-11-18 12:28:10|8254.3|8242.3|8257.8|8245.8|8257.8|8245.8|8253.3|8241.3|1
1731932900000|2024-11-18 12:28:20|8256.8|8244.8|8257.3|8245.3|8257.8|8245.8|8256.3|8244.3|0
1731932910000|2024-11-18 12:28:30|8258.8|8246.8|8257.3|8251.3|8258.8|8251.3|8257.3|8246.8|1
1731932920000|2024-11-18 12:28:40|8258.3|8252.3|8257.8|8249.8|8258.3|8252.3|8257.3|8249.3|1
1731932930000|2024-11-18 12:28:50|8259.8|8247.8|8260.3|8252.3|8261.2|8252.3|8258.8|8246.8|7
1731932970000|2024-11-18 12:29:30|8262.8|8250.8|8263.8|8251.8|8263.8|8251.8|8262.8|8250.8|0
1731932980000|2024-11-18 12:29:40|8262.3|8254.3|8262.3|8254.3|8262.3|8254.3|8262.3|8254.3|0
1731932990000|2024-11-18 12:29:50|8261.8|8253.8|8262.3|8254.3|8262.3|8254.3|8261.8|8253.8|1
1731933000000|2024-11-18 12:30:00|8265.7|8253.7|8266.8|8254.8|8266.8|8256.3|8264.3|8253.7|0
1731933010000|2024-11-18 12:30:10|8265.3|8257.3|8263.3|8257.3|8265.3|8257.3|8263.3|8257.3|0
1731933040000|2024-11-18 12:30:40|8263.8|8257.8|8274.8|8266.8|8274.8|8266.8|8263.8|8257.8|2
1731933060000|2024-11-18 12:31:00|8273.3|8267.3|8278.7|8266.7|8279.7|8269.3|8273.3|8266.7|5
1731933070000|2024-11-18 12:31:10|8280.2|8268.2|8280.2|8272.2|8281.2|8272.2|8280.2|8268.2|1
1731933080000|2024-11-18 12:31:20|8286.2|8278.2|8285.7|8277.7|8286.2|8278.2|8285.7|8277.7|1
1731933100000|2024-11-18 12:31:40|8289.2|8277.2|8289.8|8281.8|8290.8|8281.8|8289.2|8277.2|2
1731933110000|2024-11-18 12:31:50|8289.7|8283.8|8289.8|8283.8|8289.8|8283.8|8289.7|8283.7|8
1731933120000|2024-11-18 12:32:00|||||||||1
1731933140000|2024-11-18 12:32:20|8288.4|8282.4|8288.4|8282.4|8288.4|8282.4|8288.4|8282.4|1
1731933150000|2024-11-18 12:32:30|8284.8|8276.8|8284.4|8278.4|8284.8|8278.4|8281|8269|6
1731933160000|2024-11-18 12:32:40|8283.9|8277.9|8283.9|8277.9|8283.9|8277.9|8283.9|8277.9|0
1731933170000|2024-11-18 12:32:50|8288.9|8280.9|8288.9|8280.9|8288.9|8280.9|8288.9|8280.9|1
1731933180000|2024-11-18 12:33:00|8296.8|8288.8|8296.9|8288.9|8296.9|8290.3|8295.3|8283.3|2
1731933190000|2024-11-18 12:33:10|8301.8|8289.8|8302.8|8290.8|8302.8|8290.8|8301.8|8289.8|1
1731933200000|2024-11-18 12:33:20|8303.8|8291.8|8303.8|8291.8|8304.3|8292.3|8303.8|8291.8|0
1731933210000|2024-11-18 12:33:30|8302.8|8290.8|8304.8|8292.8|8304.8|8292.8|8302.8|8290.8|0
1731933220000|2024-11-18 12:33:40|8302.8|8290.8|8302.8|8290.8|8302.8|8290.8|8302.8|8290.8|0
1731933230000|2024-11-18 12:33:50|8302.3|8290.3|8302.3|8290.3|8302.3|8290.3|8302.3|8290.3|0
1731933240000|2024-11-18 12:34:00|8301.8|8289.8|8306.3|8294.3|8306.3|8294.3|8301.8|8289.8|0
1731933250000|2024-11-18 12:34:10|8306.8|8294.8|8307.3|8295.3|8307.8|8295.8|8306.8|8294.8|0
1731933260000|2024-11-18 12:34:20|8306.8|8294.8|8307.4|8295.4|8307.4|8295.4|8306.8|8294.8|0
1731933270000|2024-11-18 12:34:30|8309.8|8297.8|8309.8|8297.8|8309.8|8297.8|8309.8|8297.8|1
1731933280000|2024-11-18 12:34:40|8309.3|8297.3|8309.3|8297.3|8309.8|8297.8|8309.3|8297.3|1
1731933320000|2024-11-18 12:35:20|8304.9|8292.9|8302.9|8290.9|8304.9|8292.9|8299.8|8287.8|1
1731933330000|2024-11-18 12:35:30|8301.4|8289.4|8301.4|8289.4|8301.4|8289.4|8301.4|8289.4|0
1731933340000|2024-11-18 12:35:40|8301.3|8289.3|8301.9|8289.9|8301.9|8289.9|8301.3|8289.3|0
1731933350000|2024-11-18 12:35:50|8300.4|8288.4|8301.4|8289.4|8301.4|8289.4|8300.4|8288.4|0
1731933360000|2024-11-18 12:36:00|8300.9|8288.9|8299.8|8287.8|8301.4|8289.4|8299.4|8287.4|1
1731933380000|2024-11-18 12:36:20|8300.3|8288.3|8300.3|8288.3|8300.3|8288.3|8300.3|8288.3|0
1731933420000|2024-11-18 12:37:00|8298.8|8286.8|8301.8|8289.8|8301.8|8289.8|8298.8|8286.8|0
1731933430000|2024-11-18 12:37:10|8301.3|8289.3|8301.3|8289.3|8301.3|8289.3|8301.3|8289.3|0
1731933480000|2024-11-18 12:38:00|8302.3|8290.3|8301.8|8289.8|8302.3|8290.3|8301.8|8289.8|1
1731933500000|2024-11-18 12:38:20|8300.8|8288.8|8295.8|8283.8|8306.3|8298.3|8295.8|8283.8|3
1731933510000|2024-11-18 12:38:30|8294.3|8286.3|8294.8|8282.8|8295.8|8286.3|8294.3|8282.8|0
1731933540000|2024-11-18 12:39:00|8295.8|8283.8|8298.3|8286.3|8298.8|8286.8|8295.3|8283.3|1
1731933550000|2024-11-18 12:39:10|8300.8|8288.8|8301.3|8289.3|8301.3|8289.3|8300.8|8288.8|1
1731933560000|2024-11-18 12:39:20|8301.8|8289.8|8301.3|8289.3|8301.8|8289.8|8301.3|8289.3|0
1731933570000|2024-11-18 12:39:30|8300.3|8292.3|8302.2|8290.2|8305.7|8297.7|8299.3|8290.2|3
1731933580000|2024-11-18 12:39:40|8301.7|8289.7|8299.3|8291.3|8301.7|8291.3|8299.3|8289.7|0
1731933590000|2024-11-18 12:39:50|8297.8|8285.8|8297.8|8285.8|8297.8|8285.8|8297.8|8285.8|1
1731933600000|2024-11-18 12:40:00|8298.8|8286.8|8298.8|8286.8|8299.3|8287.3|8298.8|8286.8|0
1731933610000|2024-11-18 12:40:10|8299.3|8287.3|8299.3|8287.3|8299.3|8287.3|8299.3|8287.3|0
1731933640000|2024-11-18 12:40:40|8300.2|8288.2|8301.3|8295.3|8302.8|8295.3|8300.2|8288.2|0
1731933650000|2024-11-18 12:40:50|8301.8|8295.8|8301.8|8295.8|8301.8|8295.8|8301.8|8295.8|2
1731933660000|2024-11-18 12:41:00|8304.3|8296.3|8304.3|8298.3|8304.8|8298.3|8304.3|8296.3|2
1731933670000|2024-11-18 12:41:10|8304.8|8296.8|8303.8|8297.8|8304.8|8298.3|8303.8|8296.8|0
1731933680000|2024-11-18 12:41:20|8304.8|8296.8|8304.3|8298.3|8304.8|8298.3|8303.8|8296.8|0
1731933690000|2024-11-18 12:41:30|8304.8|8296.8|8304.3|8298.3|8304.8|8298.3|8304.3|8296.8|0
1731933700000|2024-11-18 12:41:40|8307.3|8299.3|8306.8|8298.8|8307.3|8299.3|8306.8|8298.8|1
1731933710000|2024-11-18 12:41:50|||||||||1
1731933720000|2024-11-18 12:42:00|8306.3|8300.3|8306.3|8300.3|8306.3|8300.3|8306.3|8300.3|2
1731933740000|2024-11-18 12:42:20|8306.7|8300.7|8307.7|8301.7|8307.7|8301.7|8306.7|8300.7|0
1731933750000|2024-11-18 12:42:30|8309.8|8301.8|8309.8|8301.8|8309.8|8301.8|8309.8|8301.8|10
1731933760000|2024-11-18 12:42:40|8309.2|8303.2|8311.7|8303.7|8311.7|8303.7|8309.2|8303.2|2
1731933770000|2024-11-18 12:42:50|8311.2|8303.2|8311.7|8303.7|8311.7|8303.7|8311.2|8303.2|0
1731933780000|2024-11-18 12:43:00|8311.2|8305.2|8311.2|8305.2|8311.2|8305.2|8311.2|8305.2|0
1731933790000|2024-11-18 12:43:10|8311.7|8305.7|8316.8|8304.8|8317.2|8305.7|8311.7|8302.3|4
1731933800000|2024-11-18 12:43:20|8325.2|8313.2|8323.7|8311.7|8325.2|8313.2|8322.2|8310.2|2
1731933810000|2024-11-18 12:43:30|8324.7|8312.7|8325.7|8313.7|8325.7|8313.7|8321.2|8312.2|0
1731933820000|2024-11-18 12:43:40|8317.7|8309.7|8317.7|8309.7|8317.7|8309.7|8317.7|8309.7|1
1731933830000|2024-11-18 12:43:50|8317.8|8309.8|8323.7|8311.7|8323.7|8311.7|8317.8|8309.8|1
1731933840000|2024-11-18 12:44:00|8324.7|8312.7|8325.7|8313.7|8325.7|8313.7|8324.7|8312.7|1
1731933850000|2024-11-18 12:44:10|8324.2|8316.2|8324.2|8316.2|8324.2|8316.2|8324.2|8316.2|0
1731933860000|2024-11-18 12:44:20|8324.7|8316.7|8324.7|8316.7|8324.7|8316.7|8324.7|8316.7|0
1731933870000|2024-11-18 12:44:30|8320.8|8308.8|8313.3|8301.3|8320.8|8308.8|8312.8|8300.8|9
1731933900000|2024-11-18 12:45:00|8313.8|8301.8|8311.3|8303.3|8313.8|8303.3|8311.3|8301.8|0
1731933920000|2024-11-18 12:45:20|8309.8|8297.8|8308.8|8296.8|8309.8|8297.8|8308.8|8296.8|4
1731933940000|2024-11-18 12:45:40|||||||||2
1731933950000|2024-11-18 12:45:50|8309.3|8297.3|8307.3|8295.3|8309.3|8297.3|8307.3|8295.3|0
1731933960000|2024-11-18 12:46:00|8306.3|8294.3|8306.8|8294.8|8307.3|8295.3|8303.8|8291.8|2
1731933970000|2024-11-18 12:46:10|8307.3|8295.3|8306.8|8294.8|8307.3|8295.3|8306.8|8294.8|0
1731933980000|2024-11-18 12:46:20|8305.2|8297.2|8305.2|8297.2|8305.2|8297.2|8305.2|8297.2|0
1731933990000|2024-11-18 12:46:30|8303.4|8291.4|8301.8|8289.8|8303.4|8291.4|8301.8|8289.8|1
1731934010000|2024-11-18 12:46:50|8301.3|8289.3|8301.3|8289.3|8301.3|8289.3|8301.3|8289.3|2
1731934030000|2024-11-18 12:47:10|8301.8|8289.8|8300.3|8292.3|8301.8|8292.3|8300.3|8289.8|0
1731934040000|2024-11-18 12:47:20|8310.3|8298.3|8316.2|8304.2|8316.2|8304.2|8310.3|8298.3|1
1731934050000|2024-11-18 12:47:30|8315.3|8303.3|8315.2|8303.2|8315.3|8303.3|8315.2|8303.2|0
1731934090000|2024-11-18 12:48:10|8316.2|8304.2|8313.2|8305.2|8316.2|8305.2|8313.2|8304.2|2
1731934100000|2024-11-18 12:48:20|8313.7|8305.7|8310.8|8298.8|8313.7|8305.7|8309.3|8297.3|15
1731934110000|2024-11-18 12:48:30|8308.8|8296.8|8308.8|8296.8|8308.8|8296.8|8308.8|8296.8|0
1731934130000|2024-11-18 12:48:50|8300.8|8292.8|8301.8|8289.8|8301.9|8292.8|8299.4|8288.9|16
1731934140000|2024-11-18 12:49:00|8301.9|8289.9|8301.8|8289.8|8301.9|8289.9|8300.9|8288.9|0
1731934150000|2024-11-18 12:49:10|8301.4|8289.4|8301.4|8289.4|8301.9|8289.9|8301.4|8289.4|0
1731934160000|2024-11-18 12:49:20|8300.9|8288.9|8300.9|8288.9|8300.9|8288.9|8300.9|8288.9|2
1731934170000|2024-11-18 12:49:30|8300.3|8288.3|8294.3|8288.3|8300.3|8288.3|8294.3|8285.8|4
1731934180000|2024-11-18 12:49:40|8295.9|8283.9|8294.8|8286.8|8295.9|8286.8|8290.9|8283.8|1
1731934190000|2024-11-18 12:49:50|8293.9|8287.9|8300.3|8294.3|8301.4|8294.3|8293.9|8286.8|6
1731934200000|2024-11-18 12:50:00|8300.9|8292.9|8309.2|8301.2|8310.8|8301.2|8300.9|8292.9|1
1731934210000|2024-11-18 12:50:10|8309.3|8301.3|8309.2|8303.2|8309.8|8303.2|8309.2|8301.3|1
1731934220000|2024-11-18 12:50:20|8309.8|8301.8|8309.7|8303.7|8309.8|8303.7|8309.2|8301.8|0
1731934230000|2024-11-18 12:50:30|8309.3|8301.3|8312.3|8300.3|8313.8|8301.8|8309.3|8300.3|6
1731934240000|2024-11-18 12:50:40|8311.8|8299.8|8311.8|8299.8|8311.8|8299.8|8311.8|8299.8|0
1731934260000|2024-11-18 12:51:00|8309.3|8301.3|8308.3|8300.3|8309.7|8301.3|8303.8|8297.3|7
1731934270000|2024-11-18 12:51:10|8308.4|8300.4|8313.7|8305.7|8314.8|8305.7|8308.4|8300.4|1
1731934280000|2024-11-18 12:51:20|8313.3|8305.3|8310.8|8304.8|8313.3|8305.3|8310.8|8304.8|1
1731934290000|2024-11-18 12:51:30|8319.2|8311.2|8322.7|8310.7|8323.2|8311.7|8319.2|8308.8|10
1731934300000|2024-11-18 12:51:40|8323.7|8311.7|8322.2|8314.2|8323.7|8314.2|8322.2|8311.2|4
1731934310000|2024-11-18 12:51:50|8322.7|8316.2|8322.7|8314.7|8322.7|8316.2|8322.7|8314.7|3
1731934320000|2024-11-18 12:52:00|8322.2|8316.2|8333.7|8321.7|8335.2|8323.2|8322.2|8316.2|2
1731934330000|2024-11-18 12:52:10|8332.2|8324.2|8337.2|8325.2|8337.7|8325.7|8332.2|8324.2|7
1731934340000|2024-11-18 12:52:20|8335.2|8323.2|8335.2|8323.2|8335.2|8323.2|8335.2|8323.2|0
1731934350000|2024-11-18 12:52:30|8330.3|8324.3|8330.2|8324.2|8330.3|8324.3|8330.2|8324.2|3
1731934360000|2024-11-18 12:52:40|8323.8|8311.8|8329.2|8321.2|8329.2|8321.2|8323.8|8311.8|18
1731934370000|2024-11-18 12:52:50|8328.7|8320.7|8328.7|8320.7|8328.7|8320.7|8328.7|8320.7|9
1731934380000|2024-11-18 12:53:00|8329.2|8321.2|8328.7|8320.7|8329.2|8321.2|8328.7|8320.7|0
1731934390000|2024-11-18 12:53:10|8335.2|8323.2|8336.7|8324.7|8336.7|8324.7|8335.2|8323.2|1
1731934400000|2024-11-18 12:53:20|8337.7|8325.7|8337.2|8325.2|8337.7|8325.7|8337.2|8325.2|0
1731934410000|2024-11-18 12:53:30|8338.2|8326.2|8341.8|8329.8|8344.2|8332.3|8338.2|8326.2|7
1731934420000|2024-11-18 12:53:40|8342.3|8330.3|8342.3|8330.3|8342.3|8330.3|8342.3|8330.3|0
1731934430000|2024-11-18 12:53:50|||||||||1
1731934440000|2024-11-18 12:54:00|8342.2|8330.2|8344.7|8332.7|8344.7|8332.7|8342.2|8330.2|2
1731934450000|2024-11-18 12:54:10|8345.7|8333.7|8339.8|8333.8|8348.2|8336.8|8339.8|8333.7|2
1731934460000|2024-11-18 12:54:20|8339.7|8333.7|8333.3|8321.3|8339.8|8333.7|8330.3|8318.3|11
1731934470000|2024-11-18 12:54:30|8330.7|8318.7|8333.3|8321.3|8333.3|8321.3|8329.8|8317.8|0
1731934480000|2024-11-18 12:54:40|8333.8|8321.8|8335.8|8323.8|8337.2|8325.2|8333.8|8321.8|0
1731934500000|2024-11-18 12:55:00|8334.8|8322.8|8335.8|8323.8|8335.8|8323.8|8334.8|8322.8|1
1731934510000|2024-11-18 12:55:10|8336.3|8324.3|8336.3|8324.3|8336.3|8324.3|8336.3|8324.3|0
1731934520000|2024-11-18 12:55:20|8336.8|8324.8|8337.3|8325.3|8337.3|8325.3|8336.8|8324.8|0
1731934530000|2024-11-18 12:55:30|8337.8|8325.8|8337.8|8325.8|8337.8|8325.8|8337.8|8325.8|0
1731934540000|2024-11-18 12:55:40|8336.3|8328.3|8336.3|8328.3|8336.3|8328.3|8336.3|8328.3|0
1731934550000|2024-11-18 12:55:50|8337.2|8329.2|8336.7|8328.7|8337.2|8329.2|8336.7|8328.7|0
1731934560000|2024-11-18 12:56:00|8338.2|8330.2|8337.7|8329.7|8338.2|8330.2|8337.7|8329.7|0
1731934570000|2024-11-18 12:56:10|8337.2|8331.2|8337.2|8331.2|8337.2|8331.2|8337.2|8331.2|1
1731934590000|2024-11-18 12:56:30|8337.3|8331.3|8342.3|8334.3|8342.3|8334.3|8337.3|8331.3|1
1731934600000|2024-11-18 12:56:40|8349.7|8337.7|8348.2|8340.2|8349.7|8340.2|8348.2|8337.7|1
1731934630000|2024-11-18 12:57:10|8348.7|8342.7|8366.7|8354.7|8366.7|8356.2|8348.7|8342.7|11
1731934640000|2024-11-18 12:57:20|8365.2|8357.2|8365.2|8353.2|8365.2|8357.2|8364.7|8353.2|8
1731934650000|2024-11-18 12:57:30|8366.2|8360.2|8378.2|8366.2|8378.2|8366.2|8366.2|8360.2|2
1731934660000|2024-11-18 12:57:40|8378.7|8366.7|8379.1|8367.1|8379.2|8367.2|8378.2|8366.2|1
1731934670000|2024-11-18 12:57:50|8379.6|8367.6|8376.7|8364.7|8379.6|8367.6|8376.7|8364.7|0
1731934680000|2024-11-18 12:58:00|8377.2|8365.2|8375.2|8363.2|8377.2|8365.2|8375.2|8363.2|1
1731934690000|2024-11-18 12:58:10|8376.1|8364.1|8377.2|8365.2|8377.2|8365.2|8375.7|8363.7|0
1731934710000|2024-11-18 12:58:30|8377.7|8365.7|8364.3|8352.3|8377.7|8365.7|8364.3|8352.3|3
1731934720000|2024-11-18 12:58:40|8362.2|8350.2|8362.2|8354.2|8362.2|8354.2|8359.2|8347.7|2
1731934730000|2024-11-18 12:58:50|8366.2|8353.2|8367.2|8355.2|8367.2|8355.2|8363.8|8351.8|0
1731934740000|2024-11-18 12:59:00|8367.7|8355.7|8367.2|8355.2|8367.7|8355.7|8366.7|8354.7|0
1731934750000|2024-11-18 12:59:10|8366.7|8354.7|8368.7|8356.7|8368.7|8356.7|8366.7|8354.7|1
1731934770000|2024-11-18 12:59:30|8369.2|8357.2|8365.7|8353.7|8370.7|8358.7|8365.2|8353.2|1
1731934790000|2024-11-18 12:59:50|8365.2|8353.2|8363.2|8351.2|8365.2|8353.2|8362.7|8350.7|0
1731934800000|2024-11-18 13:00:00|8362.2|8350.2|8353.8|8341.8|8362.2|8350.2|8353.8|8341.8|15
1731934810000|2024-11-18 13:00:10|8353.2|8347.2|8354.8|8342.8|8355.7|8347.2|8348.8|8338.3|13
1731934820000|2024-11-18 13:00:20|8353.2|8345.2|8358.2|8346.2|8358.2|8346.2|8353.2|8345.2|1
1731934830000|2024-11-18 13:00:30|8357.7|8345.7|8349.3|8341.3|8357.7|8345.7|8349.3|8339.7|7
1731934840000|2024-11-18 13:00:40|8345.3|8333.3|8345.7|8333.7|8345.7|8333.7|8344.8|8332.8|3
1731934850000|2024-11-18 13:00:50|8344.8|8332.8|8342.3|8334.3|8345.2|8334.3|8342.3|8332.8|1
1731934860000|2024-11-18 13:01:00|8341.8|8333.8|8334.3|8326.3|8341.8|8333.8|8334.3|8325.9|4
1731934870000|2024-11-18 13:01:10|8334.8|8326.8|8339.8|8331.8|8340.8|8333.3|8334.3|8326.8|4
1731934880000|2024-11-18 13:01:20|8337.8|8331.3|8326.3|8318.3|8343.3|8331.8|8326.3|8315.8|6
1731934890000|2024-11-18 13:01:30|8327.8|8315.8|8326.3|8318.3|8327.8|8318.3|8326.3|8315.8|1
1731934900000|2024-11-18 13:01:40|8324.4|8318.4|8326.4|8320.4|8326.9|8320.9|8323.9|8317.9|3
1731934910000|2024-11-18 13:01:50|8326.9|8320.9|8326.4|8320.4|8326.9|8320.9|8326.4|8320.4|2
1731934920000|2024-11-18 13:02:00|8326.9|8320.9|8318.9|8306.9|8326.9|8320.9|8318.9|8306.9|11
1731934940000|2024-11-18 13:02:20|8317.9|8309.9|8317.4|8309.4|8317.9|8309.9|8317.4|8309.4|0
1731934950000|2024-11-18 13:02:30|8316.9|8308.9|8303.8|8295.8|8316.9|8310.4|8303.3|8295.3|3
1731934960000|2024-11-18 13:02:40|8308.8|8296.8|8308.8|8300.8|8309.8|8300.8|8308.8|8296.8|1
1731934970000|2024-11-18 13:02:50|8308.3|8302.3|8308.9|8300.9|8308.9|8302.3|8308.3|8300.9|1
1731934980000|2024-11-18 13:03:00|8308.8|8300.8|8307.8|8299.8|8308.8|8301.3|8305.8|8296.8|6
1731935000000|2024-11-18 13:03:20|8307.7|8299.7|8302.4|8290.4|8307.7|8299.7|8297.9|8290.4|4
1731935010000|2024-11-18 13:03:30|8303.3|8291.3|8301.3|8293.3|8303.3|8293.3|8301.3|8290.8|1
1731935020000|2024-11-18 13:03:40|8300.4|8292.4|8301.4|8289.4|8302.9|8295.9|8300.4|8289.4|2
1731935030000|2024-11-18 13:03:50|8302.4|8290.4|8302.9|8296.9|8304.9|8297.4|8301.4|8290.4|4
1731935040000|2024-11-18 13:04:00|8301.4|8293.4|8300.4|8294.4|8302.3|8294.4|8300.4|8293.4|3
1731935050000|2024-11-18 13:04:10|8300.9|8288.9|8295.9|8283.9|8300.9|8289.9|8295.9|8283.9|5
1731935070000|2024-11-18 13:04:30|8288.8|8276.8|8283.4|8271.4|8288.8|8276.8|8282.9|8270.9|8
1731935080000|2024-11-18 13:04:40|8282.9|8270.9|8282.4|8270.4|8283.4|8272.4|8276.9|8270.4|5
1731935090000|2024-11-18 13:04:50|8283.4|8271.4|8283.9|8271.9|8283.9|8271.9|8283.4|8271.4|1
1731935100000|2024-11-18 13:05:00|8280.9|8272.9|8299.4|8287.4|8299.4|8288.4|8279.4|8272.9|11
1731935110000|2024-11-18 13:05:10|8298.4|8290.4|8298.4|8290.4|8298.4|8290.4|8298.4|8290.4|6
1731935120000|2024-11-18 13:05:20|8297.9|8292.4|8300.4|8292.4|8300.4|8292.4|8297.9|8291.9|6
1731935150000|2024-11-18 13:05:50|||||||||4
1731935160000|2024-11-18 13:06:00|8297.9|8291.9|8314.4|8306.4|8315.9|8306.4|8297.9|8291.9|9
1731935170000|2024-11-18 13:06:10|8321.3|8309.3|8320.3|8312.3|8323.3|8312.3|8320.3|8309.3|1
1731935180000|2024-11-18 13:06:20|8324.8|8312.8|8324.3|8312.3|8324.8|8312.8|8324.3|8312.3|0
1731935190000|2024-11-18 13:06:30|8325.3|8313.3|8330.4|8318.4|8331.3|8319.3|8325.3|8313.3|0
1731935200000|2024-11-18 13:06:40|8330.3|8318.3|8330.3|8318.3|8330.3|8318.3|8330.3|8318.3|0
1731935210000|2024-11-18 13:06:50|8335.7|8323.7|8339.3|8331.3|8341.8|8331.3|8335.7|8323.7|2
1731935220000|2024-11-18 13:07:00|8338.8|8330.8|8337.4|8331.4|8338.8|8331.8|8337.3|8330.8|1
1731935230000|2024-11-18 13:07:10|8346.3|8334.3|8350.3|8338.3|8350.3|8338.3|8346.3|8334.3|2
1731935240000|2024-11-18 13:07:20|8347.4|8339.4|8347.4|8339.4|8347.4|8339.4|8347.4|8339.4|0
1731935250000|2024-11-18 13:07:30|8346.3|8334.3|8344.9|8332.9|8346.3|8334.3|8344.9|8332.9|4
1731935260000|2024-11-18 13:07:40|8343.4|8335.4|8340.9|8332.9|8344.9|8335.4|8340.9|8331.9|4
1731935270000|2024-11-18 13:07:50|8339.4|8333.4|8345.4|8333.4|8345.4|8333.4|8338.9|8328.9|2
1731935280000|2024-11-18 13:08:00|8344.3|8336.3|8344.9|8336.9|8344.9|8336.9|8344.3|8336.3|0
1731935290000|2024-11-18 13:08:10|8345.4|8332.9|8344.9|8332.9|8345.4|8333.4|8344.9|8332.9|7
1731935300000|2024-11-18 13:08:20|8339.9|8327.9|8338.9|8326.9|8339.9|8327.9|8338.9|8326.9|6
1731935310000|2024-11-18 13:08:30|8339.4|8327.4|8340.4|8328.4|8340.4|8328.4|8338.9|8326.9|0
1731935330000|2024-11-18 13:08:50|8340.9|8328.9|8344.4|8332.4|8344.4|8332.4|8339.4|8328.9|1
1731935340000|2024-11-18 13:09:00|8344.9|8332.9|8349.4|8337.4|8349.4|8337.4|8343.4|8332.9|5
1731935350000|2024-11-18 13:09:10|8349.9|8337.9|8355.4|8343.4|8355.4|8343.4|8344.4|8335.4|2
1731935360000|2024-11-18 13:09:20|8354.9|8342.9|8354.9|8342.9|8354.9|8342.9|8354.9|8342.9|0
1731935370000|2024-11-18 13:09:30|8355.4|8343.4|8354.9|8342.9|8355.4|8343.4|8354.9|8342.9|0
1731935380000|2024-11-18 13:09:40|8349.4|8343.4|8349.4|8341.4|8350.4|8344.4|8349.4|8341.4|3
1731935390000|2024-11-18 13:09:50|8349.9|8341.9|8349.9|8341.9|8349.9|8341.9|8349.9|8341.9|0
1731935400000|2024-11-18 13:10:00|8349.4|8341.4|8355.4|8343.4|8355.4|8343.4|8349.4|8341.4|0
1731935410000|2024-11-18 13:10:10|8354.9|8342.9|8347.9|8335.9|8355.9|8343.9|8346.9|8334.9|7
1731935420000|2024-11-18 13:10:20|8346.9|8334.9|8338.9|8326.9|8346.9|8334.9|8338.9|8326.9|6
1731935430000|2024-11-18 13:10:30|8338.4|8326.4|8335.9|8323.9|8338.4|8326.8|8331.6|8319.6|3
1731935440000|2024-11-18 13:10:40|8336.4|8324.4|8336.4|8324.4|8336.4|8324.4|8336.4|8324.4|0
1731935450000|2024-11-18 13:10:50|8334|8322|8334.4|8322.4|8334.4|8322.4|8333.9|8321.9|0
1731935460000|2024-11-18 13:11:00|8333.4|8321.4|8332.4|8324.4|8333.4|8324.4|8332.4|8320.4|2
1731935470000|2024-11-18 13:11:10|8335.4|8327.4|8337.9|8325.9|8339.9|8327.9|8335.4|8325.9|4
1731935480000|2024-11-18 13:11:20|8336|8324|8337.4|8325.4|8337.4|8325.4|8334.4|8322.4|0
1731935490000|2024-11-18 13:11:30|8336.4|8324.4|8321.9|8309.9|8336.4|8324.4|8321.9|8309.9|7
1731935500000|2024-11-18 13:11:40|8319.4|8307.4|8318.9|8306.9|8321.4|8309.4|8318.9|8306.9|5
1731935510000|2024-11-18 13:11:50|8320.9|8308.9|8325.4|8313.4|8325.4|8313.4|8316.9|8306.4|5
1731935520000|2024-11-18 13:12:00|8324.4|8312.4|8321.4|8309.4|8324.4|8312.4|8321.4|8309.4|1
1731935530000|2024-11-18 13:12:10|8320.4|8308.4|8320.4|8308.4|8320.4|8308.4|8320.4|8308.4|3
1731935550000|2024-11-18 13:12:30|8320.9|8308.9|8319.9|8307.9|8320.9|8308.9|8319.9|8307.9|2
1731935560000|2024-11-18 13:12:40|8318.4|8310.4|8318.4|8310.4|8318.4|8310.4|8318.4|8310.4|0
1731935580000|2024-11-18 13:13:00|8318.9|8310.9|8313.9|8305.9|8318.9|8312.4|8313.4|8301.4|5
1731935590000|2024-11-18 13:13:10|||||||||1
1731935600000|2024-11-18 13:13:20|8310.9|8298.9|8310.9|8298.9|8310.9|8298.9|8309.4|8297.4|5
1731935610000|2024-11-18 13:13:30|8310.4|8298.4|8307.4|8299.4|8310.4|8299.4|8307.4|8298.4|0
1731935620000|2024-11-18 13:13:40|8303.9|8291.9|8307.4|8295.4|8307.4|8295.4|8303.9|8291.9|3
1731935630000|2024-11-18 13:13:50|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|0
1731935640000|2024-11-18 13:14:00|8308.4|8296.4|8308.4|8296.4|8308.4|8296.4|8308.4|8296.4|0
1731935650000|2024-11-18 13:14:10|8307.4|8299.4|8313.4|8301.4|8313.9|8301.9|8307.4|8299.4|1
1731935660000|2024-11-18 13:14:20|8314.4|8302.4|8313.9|8305.9|8314.9|8305.9|8313.4|8302|0
1731935670000|2024-11-18 13:14:30|8313.4|8307.4|8314.9|8302.9|8314.9|8307.4|8313.4|8301.5|2
1731935680000|2024-11-18 13:14:40|8313.4|8305.4|8313.9|8305.9|8313.9|8305.9|8313.4|8305.4|0
1731935690000|2024-11-18 13:14:50|||||||||7
1731935700000|2024-11-18 13:15:00|8312.4|8306.4|8309|8297|8313.9|8306.4|8308|8297|4
1731935710000|2024-11-18 13:15:10|8307.9|8295.9|8305.4|8297.4|8307.9|8297.4|8305.4|8295.9|0
1731935730000|2024-11-18 13:15:30|8307.9|8295.9|8306.9|8294.9|8307.9|8295.9|8303.4|8294.9|1
1731935740000|2024-11-18 13:15:40|8305.9|8297.9|8305.9|8297.9|8305.9|8297.9|8305.9|8297.9|0
1731935760000|2024-11-18 13:16:00|8308.9|8296.9|8308.9|8296.9|8308.9|8296.9|8308.9|8296.9|4
1731935770000|2024-11-18 13:16:10|8300.4|8292.4|8306.4|8298.4|8308.9|8299.9|8300.4|8292.4|9
1731935780000|2024-11-18 13:16:20|8307.4|8299.4|8308.4|8302.4|8308.9|8302.4|8306.4|8294.9|2
1731935820000|2024-11-18 13:17:00|8307.9|8301.9|8308.4|8296.4|8308.4|8301.9|8307.9|8296.4|2
1731935830000|2024-11-18 13:17:10|8305.9|8293.9|8305.9|8293.9|8305.9|8293.9|8305.9|8293.9|0
1731935840000|2024-11-18 13:17:20|8301|8289|8301.4|8289.4|8301.4|8289.4|8300.9|8288.9|0
1731935860000|2024-11-18 13:17:40|8296.9|8288.9|8281.5|8269.5|8296.9|8288.9|8281.5|8269.5|4
1731935870000|2024-11-18 13:17:50|8280.4|8268.4|8264.9|8256.9|8280.4|8268.4|8264.9|8255.9|1
1731935880000|2024-11-18 13:18:00|8263.9|8252.9|8263.9|8251.9|8263.9|8252.9|8263.9|8251.9|7
1731935890000|2024-11-18 13:18:10|8264.4|8252.4|8263.9|8251.9|8264.4|8252.4|8263.9|8251.9|0
1731935900000|2024-11-18 13:18:20|8264.4|8252.4|8263.9|8251.9|8264.4|8252.4|8263.9|8251.9|0
1731935910000|2024-11-18 13:18:30|8263.4|8251.4|8263.4|8251.4|8263.4|8251.4|8263.4|8251.4|6
1731935930000|2024-11-18 13:18:50|8262.9|8250.9|8259.9|8251.9|8262.9|8252.4|8259.9|8250.9|2
1731935950000|2024-11-18 13:19:10|8265.8|8253.8|8265.9|8253.9|8265.9|8253.9|8265.8|8253.8|10
1731935960000|2024-11-18 13:19:20|8266.9|8254.9|8265.4|8257.4|8266.9|8257.4|8265.4|8254.4|0
1731935970000|2024-11-18 13:19:30|8265.9|8257.9|8265.9|8257.9|8265.9|8257.9|8265.4|8257.4|2
1731935980000|2024-11-18 13:19:40|8265.4|8257.4|8263.9|8251.9|8265.4|8257.4|8263.9|8251.9|2
1731935990000|2024-11-18 13:19:50|||||||||2
1731936000000|2024-11-18 13:20:00|8259|8253|8254.9|8242.9|8259|8253|8254.9|8242.9|3
1731936010000|2024-11-18 13:20:10|8249.5|8243.5|8256.9|8244.9|8256.9|8244.9|8248.9|8242.9|4
1731936020000|2024-11-18 13:20:20|8255.4|8247.4|8255.4|8247.4|8255.4|8247.4|8255.4|8247.4|1
1731936040000|2024-11-18 13:20:40|8256.8|8250.8|8255.9|8247.9|8256.8|8250.8|8255.9|8247.9|11
1731936060000|2024-11-18 13:21:00|8255|8243|8253.9|8241.9|8255|8243|8253.9|8241.9|2
1731936080000|2024-11-18 13:21:20|8251.4|8243.4|8249.9|8241.9|8251.4|8243.4|8246.9|8238.9|15
1731936090000|2024-11-18 13:21:30|8249.4|8241.4|8254.5|8248.5|8254.5|8248.5|8249.4|8241.4|5
1731936100000|2024-11-18 13:21:40|8254.9|8248.9|8254.4|8248.4|8254.9|8248.9|8254.4|8248.4|6
1731936110000|2024-11-18 13:21:50|8254.9|8248.9|8257.4|8251.4|8259.9|8251.4|8254.9|8246.9|1
1731936120000|2024-11-18 13:22:00|8257.9|8251.9|8257.5|8251.5|8258.4|8252.4|8257.5|8251.5|0
1731936130000|2024-11-18 13:22:10|8257.4|8251.4|8257.4|8251.4|8257.4|8251.4|8257.4|8251.4|0
1731936140000|2024-11-18 13:22:20|8256.4|8250.4|8256.9|8250.9|8256.9|8250.9|8256.4|8250.4|1
1731936150000|2024-11-18 13:22:30|8255.9|8249.9|8257.9|8251.9|8258.4|8252.4|8254.4|8248.4|7
1731936170000|2024-11-18 13:22:50|8266.8|8254.8|8261.4|8253.4|8266.8|8254.8|8261.4|8253.4|8
1731936180000|2024-11-18 13:23:00|8265.4|8257.4|8265.4|8257.4|8265.4|8257.4|8265.4|8257.4|1
1731936190000|2024-11-18 13:23:10|8265.9|8259.4|8265.9|8257.9|8265.9|8259.4|8265.9|8257.9|1
1731936200000|2024-11-18 13:23:20|8265.4|8259.4|8274.9|8262.9|8274.9|8265.4|8265.4|8257.9|5
1731936210000|2024-11-18 13:23:30|8273.4|8265.4|8267.4|8259.4|8273.4|8265.4|8264.4|8254.9|3
1731936220000|2024-11-18 13:23:40|8268|8256|8265.5|8257.5|8268|8257.5|8265.5|8256|6
1731936230000|2024-11-18 13:23:50|8263.5||8263.5||8263.5||8263.5||0
1731936240000|2024-11-18 13:24:00|8264.9|8252.9|8263.4|8255.4|8264.9|8255.4|8263.4|8252.9|1
1731936250000|2024-11-18 13:24:10|8262.9|8250.9|8259.9|8247.9|8262.9|8250.9|8259.9|8247.9|1
1731936260000|2024-11-18 13:24:20|8257.4|8249.4|8252.9|8244.9|8257.9|8249.4|8250.9|8244.4|9
1731936280000|2024-11-18 13:24:40|8251.9|8243.9|8265.9|8253.9|8267.4|8259.9|8250.4|8243.9|9
1731936290000|2024-11-18 13:24:50|8263.4|8255.4|8261.9|8253.9|8263.4|8255.4|8261.9|8253.9|2
1731936300000|2024-11-18 13:25:00|8260.4|8254.4|8261.4|8253.4|8263.9|8254.4|8260.4|8251.9|2
1731936310000|2024-11-18 13:25:10|8260.9|8252.9|8260.4|8252.4|8260.9|8252.9|8260.4|8252.4|9
1731936340000|2024-11-18 13:25:40|||||||||1
1731936350000|2024-11-18 13:25:50|8247.9|8239.9|8251.4|8243.4|8253.9|8244.8|8245.4|8238.9|10
1731936360000|2024-11-18 13:26:00|8251.9|8243.9|8266.4|8254.4|8267.9|8258.8|8251.4|8243.9|12
1731936380000|2024-11-18 13:26:20|8266.9|8254.9|8266.9|8254.9|8266.9|8254.9|8266.9|8254.9|0
1731936400000|2024-11-18 13:26:40|8265.3|8257.3|8265.4|8257.4|8265.4|8257.4|8265.3|8257.3|0
1731936410000|2024-11-18 13:26:50|8265.8|8257.8|8264.9|8256.9|8265.9|8257.9|8264.9|8256.9|1
1731936430000|2024-11-18 13:27:10|8273.8|8258.9|8270.8|8262.8|8273.8|8262.8|8270.8|8258.9|2
1731936440000|2024-11-18 13:27:20|8270.3|8264.3|8270.8|8264.8|8271.3|8265.3|8270.3|8264.3|2
1731936450000|2024-11-18 13:27:30|8270.9|8264.9|8274.4|8268.4|8279.8|8268.9|8270.9|8264.9|5
1731936470000|2024-11-18 13:27:50|8272.9|8260.9|8272.4|8264.4|8273.4|8264.4|8272.4|8260.9|1
1731936480000|2024-11-18 13:28:00|8276.4|8270.4|8276.8|8270.8|8276.8|8270.8|8276.4|8270.4|2
1731936490000|2024-11-18 13:28:10|8271.3|8259.3|8263.4|8255.4|8271.3|8260.4|8263.4|8254.4|4
1731936500000|2024-11-18 13:28:20|8262.9|8254.9|8262.9|8254.9|8262.9|8254.9|8262.9|8254.9|0
1731936510000|2024-11-18 13:28:30|8261.4|8255.4|8258.4|8252.4|8261.9|8255.4|8258.4|8249.9|2
1731936520000|2024-11-18 13:28:40|8256.9|8248.9|8249.9|8243.9|8256.9|8249.9|8249.9|8243.9|20
1731936530000|2024-11-18 13:28:50|8250.9|8241.9|8247.9|8239.9|8250.9|8241.9|8247.9|8238.9|8
1731936540000|2024-11-18 13:29:00|8245.4|8237.4|8244.8|8236.8|8245.4|8237.4|8244.8|8236.8|5
1731936550000|2024-11-18 13:29:10|8242.9|8236.9|8242.9|8236.9|8242.9|8236.9|8242.9|8236.9|5
1731936560000|2024-11-18 13:29:20|8242.4|8236.4|8242.3|8236.3|8242.4|8236.4|8242.3|8236.3|1
1731936570000|2024-11-18 13:29:30|8244.3|8238.3|8260.8|8248.8|8260.8|8248.8|8242.9|8236.3|20
1731936580000|2024-11-18 13:29:40|8259.4|8247.4|8256.3|8248.3|8259.4|8248.3|8256.3|8247.3|1
1731936590000|2024-11-18 13:29:50|8258.3|8250.3|8258.3|8250.3|8258.3|8250.3|8258.3|8250.3|0
1731936600000|2024-11-18 13:30:00|8265.7|8253.7|8278.8|8270.8|8285.8|8273.8|8265.7|8253.7|10
1731936610000|2024-11-18 13:30:10|8276.8|8264.8|8272.4|8264.4|8283.8|8271.8|8272.4|8263.4|7
1731936620000|2024-11-18 13:30:20|8270.9|8264.9|8276.9|8270.9|8277.3|8270.9|8270.9|8264.9|2
1731936630000|2024-11-18 13:30:30|8282.3|8270.3|8276.9|8264.9|8282.3|8270.9|8272.4|8261.4|17
1731936640000|2024-11-18 13:30:40|8277.9|8265.9|8277.4|8265.4|8277.9|8265.9|8271.4|8264.9|3
1731936650000|2024-11-18 13:30:50|8278.4|8270.4|8280.9|8272.9|8280.9|8272.9|8278.4|8270.4|1
1731936660000|2024-11-18 13:31:00|8279.4|8273.4|8281.4|8273.4|8281.9|8273.9|8279.4|8273.4|1
1731936670000|2024-11-18 13:31:10|8280.9|8272.9|8280.9|8272.9|8280.9|8272.9|8280.9|8272.9|1
1731936690000|2024-11-18 13:31:30|8280.4|8274.4|8292.9|8280.9|8294.4|8282.4|8280.4|8274.4|7
1731936700000|2024-11-18 13:31:40|8292.8|8280.8|8292.8|8280.8|8292.8|8280.8|8292.8|8280.8|0
1731936710000|2024-11-18 13:31:50|8294.3|8282.3|8303.3|8291.3|8303.3|8291.3|8292.8|8280.8|4
1731936720000|2024-11-18 13:32:00|8301.3|8293.3|8304.9|8296.9|8312.9|8300.9|8301.3|8291.3|8
1731936730000|2024-11-18 13:32:10|8304.8|8296.8|8303.3|8297.3|8304.8|8297.3|8303.3|8296.8|1
1731936740000|2024-11-18 13:32:20|8304.3|8298.3|8304.4|8298.4|8304.9|8298.9|8304.3|8298.3|2
1731936750000|2024-11-18 13:32:30|8304.3|8298.3|8312.8|8300.8|8312.8|8302.8|8304.3|8298.3|3
1731936760000|2024-11-18 13:32:40|8310.4|8298.4|8313.9|8305.9|8314.9|8305.9|8310.3|8298.3|1
1731936770000|2024-11-18 13:32:50|8308.9|8296.9|8305.4|8293.4|8308.9|8296.9|8305.4|8293.4|3
1731936780000|2024-11-18 13:33:00|8304.9|8292.9|8284.9|8276.9|8305.4|8293.4|8284.9|8276.4|6
1731936790000|2024-11-18 13:33:10|8283.4|8275.4|8283.4|8275.4|8283.4|8275.4|8283.4|8275.4|2
1731936800000|2024-11-18 13:33:20|8284.4|8272.4|8283.9|8271.9|8284.4|8272.4|8282.9|8270.9|1
1731936810000|2024-11-18 13:33:30|8283.4|8271.4|8283.4|8271.4|8283.4|8271.4|8283.4|8271.4|0
1731936820000|2024-11-18 13:33:40|8284.4|8272.4|8281.9|8269.9|8284.4|8272.4|8281.9|8269.9|0
1731936830000|2024-11-18 13:33:50|8279.4|8271.4|8279.4|8271.4|8279.4|8271.4|8279.4|8271.4|0
1731936840000|2024-11-18 13:34:00|8282.9|8270.9|8281.9|8269.9|8282.9|8270.9|8281.9|8269.9|1
1731936860000|2024-11-18 13:34:20|8279.4|8271.4|8278.4|8270.4|8279.4|8271.4|8278.4|8270.4|1
1731936870000|2024-11-18 13:34:30|8280.9|8268.9|8280.9|8268.9|8280.9|8268.9|8280.9|8268.9|0
1731936880000|2024-11-18 13:34:40|8279.4|8271.4|8279.4|8271.4|8279.4|8271.4|8279.4|8271.4|0
1731936890000|2024-11-18 13:34:50|8278.4|8270.4|8276.9|8264.9|8278.4|8270.4|8274.9|8262.9|4
1731936900000|2024-11-18 13:35:00|8277.9|8265.9|8276.9|8264.9|8278.9|8271.4|8276.9|8264.9|1
1731936910000|2024-11-18 13:35:10|8276.4|8264.4|8276.9|8264.9|8276.9|8264.9|8275.9|8263.9|4
1731936920000|2024-11-18 13:35:20|8276.4|8264.4|8276.4|8264.4|8276.9|8264.9|8276.4|8264.4|8
1731936960000|2024-11-18 13:36:00|8277.9|8265.9|8279.9|8267.9|8279.9|8267.9|8277.9|8265.9|9
1731936970000|2024-11-18 13:36:10|8280.4|8268.4|8280.4|8268.4|8280.4|8268.4|8280.4|8268.4|0
1731936980000|2024-11-18 13:36:20|8280.9|8268.9|8277.4|8269.4|8280.9|8269.4|8277.4|8267.9|1
1731936990000|2024-11-18 13:36:30|8278.9|8266.9|8278.9|8266.9|8278.9|8268.4|8276.4|8266.9|1
1731937000000|2024-11-18 13:36:40|8275.9|8267.9|8273.9|8265.9|8275.9|8267.9|8273.9|8265.9|1
1731937010000|2024-11-18 13:36:50|8271.5|8263.5|8268.9|8256.9|8272.4|8263.5|8268.9|8256.9|2
1731937020000|2024-11-18 13:37:00|8270.9|8258.9|8270.9|8258.9|8270.9|8258.9|8270.9|8258.9|0
1731937030000|2024-11-18 13:37:10|8271.4|8259.4|8268.9|8256.9|8272.4|8260.4|8268.9|8256.9|0
1731937040000|2024-11-18 13:37:20|8271.4|8259.4|8271.4|8259.4|8271.4|8259.4|8271.4|8259.4|1
1731937050000|2024-11-18 13:37:30|8272.4|8260.4|8272.9|8260.9|8272.9|8260.9|8272.4|8260.4|0
1731937070000|2024-11-18 13:37:50|8273.4|8261.4|8266.4|8260.4|8273.4|8261.4|8266.4|8259.9|3
1731937080000|2024-11-18 13:38:00|8270.9|8258.9|8264.9|8252.9|8270.9|8260.4|8264.9|8252.9|2
1731937090000|2024-11-18 13:38:10|8264.4|8252.4|8264.4|8252.4|8264.4|8252.4|8264.4|8252.4|11
1731937100000|2024-11-18 13:38:20|8262.9|8250.9|8260.4|8252.4|8263.9|8252.4|8260.4|8250.9|0
1731937110000|2024-11-18 13:38:30|8255.3|8243.3|8255.3|8243.3|8255.3|8243.3|8255.3|8243.3|1
1731937120000|2024-11-18 13:38:40|8254.9|8242.9|8254.9|8242.9|8254.9|8242.9|8254.9|8242.9|0
1731937130000|2024-11-18 13:38:50|8255.8|8243.8|8257.9|8245.9|8257.9|8246.4|8254.3|8243.3|1
1731937140000|2024-11-18 13:39:00|8254.4|8246.4|8254|8242|8257.3|8246.4|8254|8242|4
1731937150000|2024-11-18 13:39:10|8253.9|8241.9|8250.9|8242.9|8253.9|8242.9|8250.9|8241.9|0
1731937170000|2024-11-18 13:39:30|||||||||1
1731937180000|2024-11-18 13:39:40|8249.3|8241.3|8249.4|8241.4|8249.4|8241.4|8249.3|8241.3|2
1731937190000|2024-11-18 13:39:50|8253.4|8240.9|8252.9|8240.9|8253.4|8240.9|8252.9|8240.9|5
1731937200000|2024-11-18 13:40:00|8251.4|8243.4|8251.9|8243.9|8251.9|8243.9|8251.4|8243.4|3
1731937210000|2024-11-18 13:40:10|8251.4|8243.4|8251.4|8243.4|8251.4|8243.4|8251.4|8243.4|2
1731937230000|2024-11-18 13:40:30|||||||||3
1731937240000|2024-11-18 13:40:40|8254.8|8242.8|8257.9|8249.9|8257.9|8251.9|8254.8|8242.8|6
1731937250000|2024-11-18 13:40:50|8256.4|8248.4|8255.9|8247.9|8256.4|8248.4|8255.9|8247.9|2
1731937270000|2024-11-18 13:41:10|8256.4|8248.4|8256.4|8248.4|8256.4|8248.4|8256.4|8248.4|0
1731937280000|2024-11-18 13:41:20|8255.9|8247.9|8255.9|8247.9|8256.4|8248.4|8255.9|8247.9|0
1731937290000|2024-11-18 13:41:30|8256.4|8248.4|8256.4|8248.4|8256.4|8248.4|8256.4|8248.4|0
1731937300000|2024-11-18 13:41:40|8256.9|8248.9|8256.9|8248.9|8256.9|8248.9|8256.4|8248.4|1
1731937310000|2024-11-18 13:41:50|8256.4|8250.4|8259.4|8247.4|8259.4|8250.9|8255|8243|3
1731937320000|2024-11-18 13:42:00|8254.9|8242.9|8255.9|8243.9|8255.9|8243.9|8254.9|8242.9|2
1731937330000|2024-11-18 13:42:10|8256.4|8244.4|8256.4|8244.4|8256.4|8244.4|8256.4|8244.4|0
1731937340000|2024-11-18 13:42:20|8256.8|8248.8|8256.9|8248.9|8256.9|8248.9|8256.8|8248.8|6
1731937350000|2024-11-18 13:42:30|8256.8|8248.8|8255.8|8243.8|8256.8|8248.8|8255.8|8243.8|1
1731937360000|2024-11-18 13:42:40|8256.8|8244.8|8253.9|8241.9|8256.8|8247.3|8253.9|8241.9|0
1731937370000|2024-11-18 13:42:50|8253.8|8241.8|8253.9|8241.9|8253.9|8241.9|8253.8|8241.8|1
1731937380000|2024-11-18 13:43:00|8253.8|8241.8|8254.9|8242.9|8256.8|8246.4|8253.8|8241.8|0
1731937390000|2024-11-18 13:43:10|8256.4|8244.4|8256.4|8244.4|8256.4|8244.4|8256.4|8244.4|1
1731937410000|2024-11-18 13:43:30|8256.9|8244.9|8253.9|8241.9|8256.9|8245.4|8252.9|8241.9|1
1731937420000|2024-11-18 13:43:40|8252.4|8244.4|8255.8|8247.8|8256.4|8247.8|8252.4|8244.4|1
1731937430000|2024-11-18 13:43:50|8255.4|8247.4|8255.4|8247.4|8255.4|8247.4|8255.4|8247.4|1
1731937440000|2024-11-18 13:44:00|8254.9|8246.9|8255.4|8247.4|8255.9|8247.9|8254.9|8246.9|2
1731937450000|2024-11-18 13:44:10|8255.9|8247.9|8255.9|8247.9|8255.9|8247.9|8255.9|8247.9|0
1731937460000|2024-11-18 13:44:20|8259.9||8259.9||8259.9||8259.9||6
1731937470000|2024-11-18 13:44:30|8259.8|8247.8|8259.4|8251.4|8259.8|8251.4|8259.4|8247.8|2
1731937480000|2024-11-18 13:44:40|8264.4|8252.4|8264.4|8252.4|8264.4|8252.4|8264.4|8252.4|2
1731937500000|2024-11-18 13:45:00|8263.9|8251.9|8261.4|8253.4|8263.9|8253.4|8260.9|8251.9|0
1731937510000|2024-11-18 13:45:10|8263.9|8251.9|8263.9|8251.9|8263.9|8253.4|8261.4|8251.9|1
1731937520000|2024-11-18 13:45:20|8262.3|8254.3|8261.9|8253.9|8262.3|8254.3|8261.9|8253.9|1
1731937530000|2024-11-18 13:45:30|8259.4|8251.4|8259.4|8251.4|8259.4|8251.4|8259.4|8251.4|2
1731937540000|2024-11-18 13:45:40|8258|8246|8254.9|8242.9|8258|8246|8254.9|8242.9|0
1731937550000|2024-11-18 13:45:50|||||||||1
1731937560000|2024-11-18 13:46:00|||||||||1
1731937580000|2024-11-18 13:46:20|8256.3|8244.3|8256.8|8244.8|8256.8|8244.8|8256.3|8244.3|8
1731937590000|2024-11-18 13:46:30|8260.2|8248.2|8259.8|8247.8|8260.2|8248.2|8258.8|8246.8|0
1731937600000|2024-11-18 13:46:40|8261.3|8249.3|8261.8|8249.8|8262.3|8250.3|8261.3|8249.3|4
1731937610000|2024-11-18 13:46:50|8263.3|8251.3|8262.8|8250.8|8263.3|8251.3|8262.8|8250.8|0
1731937620000|2024-11-18 13:47:00|8261.8|8249.8|8261.8|8249.8|8261.8|8249.8|8261.8|8249.8|0
1731937630000|2024-11-18 13:47:10|8259.3|8247.3|8255.8|8247.8|8259.3|8247.8|8255.3|8245.8|3
1731937650000|2024-11-18 13:47:30|8255.3|8247.3|8255.3|8247.3|8255.3|8247.3|8255.3|8247.3|0
1731937660000|2024-11-18 13:47:40|8253.9|8241.9|8256.3|8244.3|8256.3|8244.3|8245.9|8239.9|6
1731937670000|2024-11-18 13:47:50|8251.9|8243.9|8251.8|8239.8|8252.3|8243.9|8251.8|8239.8|1
1731937680000|2024-11-18 13:48:00|8251.3|8239.3|8250.3|8242.3|8251.8|8242.3|8250.3|8239.3|1
1731937690000|2024-11-18 13:48:10|8251.8|8239.8|8250.3|8242.3|8251.9|8242.3|8250.3|8239.8|5
1731937710000|2024-11-18 13:48:30|8249.3|8241.3|8249.3|8241.3|8249.3|8241.3|8249.3|8241.3|3
1731937720000|2024-11-18 13:48:40|8249.8|8241.8|8251.8|8243.8|8251.8|8243.8|8249.3|8241.3|10
1731937730000|2024-11-18 13:48:50|8256.8|8244.8|8255.3|8249.3|8256.8|8249.3|8255.3|8244.8|1
1731937740000|2024-11-18 13:49:00|8255.8|8249.8|8255.3|8249.3|8255.8|8249.8|8255.3|8249.3|1
1731937760000|2024-11-18 13:49:20|8255.9|8247.9|8255.9|8247.9|8255.9|8247.9|8255.9|8247.9|0
1731937770000|2024-11-18 13:49:30|8256.3|8244.3|8260.4|8252.4|8261.4|8252.4|8255.3|8244.3|4
1731937780000|2024-11-18 13:49:40|8259.9|8251.9|8262.9|8254.9|8265.9|8254.9|8259.9|8251.9|5
1731937790000|2024-11-18 13:49:50|8271.7|8259.7|8272.9|8260.9|8273.3|8262.4|8270.4|8259.7|11
1731937800000|2024-11-18 13:50:00|8271.3|8263.3|8272.9|8264.9|8272.9|8264.9|8269.9|8263.3|6
1731937810000|2024-11-18 13:50:10|8270.4|8264.4|8272.9|8264.9|8272.9|8264.9|8270.4|8264.4|1
1731937820000|2024-11-18 13:50:20|8278.4|8266.4|8278.9|8266.9|8278.9|8266.9|8278.4|8266.4|1
1731937830000|2024-11-18 13:50:30|8278.4|8266.4|8278.4|8266.4|8278.4|8266.4|8278.4|8266.4|4
1731937840000|2024-11-18 13:50:40|8277.3|8269.3|8266.4|8254.4|8277.4|8269.4|8266.4|8254.4|0
1731937850000|2024-11-18 13:50:50|8264.9|8252.9|8261.9|8253.9|8264.9|8254.4|8261.9|8252.9|2
1731937870000|2024-11-18 13:51:10|8261.3|8249.3|8259.3|8251.3|8261.3|8251.3|8258.3|8246.9|2
1731937880000|2024-11-18 13:51:20|8259.9|8251.9|8259.9|8251.9|8259.9|8251.9|8259.9|8251.9|0
1731937890000|2024-11-18 13:51:30|8259.4|8251.4|8259.9|8253.9|8260.8|8253.9|8259.3|8248.8|2
1731937900000|2024-11-18 13:51:40|8259.4|8253.4|8260.9|8252.9|8261.8|8253.8|8259.4|8252.9|1
1731937910000|2024-11-18 13:51:50|8261.8|8253.8|8261.9|8253.9|8261.9|8253.9|8261.8|8253.8|0
1731937950000|2024-11-18 13:52:30|||||||||141
1731937970000|2024-11-18 13:52:50|8259|8247|8260.8|8252.8|8260.8|8252.8|8257.9|8245.9|3
1731937990000|2024-11-18 13:53:10|8259.8|8251.8|8253.8|8245.8|8259.8|8251.8|8253.8|8244.8|1
1731938030000|2024-11-18 13:53:50|8257.8|8247.8|8260.3|8248.3|8260.8|8248.8|8257.8|8247.8|1
1731938040000|2024-11-18 13:54:00|8259.4|8247.4|8260.3|8254.3|8260.8|8254.3|8259.3|8247.4|2
1731938050000|2024-11-18 13:54:10|8260.4|8254.4|8260.9|8254.9|8260.9|8254.9|8260.4|8254.4|0
1731938060000|2024-11-18 13:54:20|8266.8|8254.8|8266.8|8254.8|8266.8|8254.8|8266.8|8254.8|1
1731938090000|2024-11-18 13:54:50|8265.3|8257.3|8268.8|8256.8|8268.8|8257.3|8265.3|8256.8|3
1731938100000|2024-11-18 13:55:00|8271.2|8259.2|8271.3|8265.3|8272.3|8265.3|8270.8|8258.8|1
1731938110000|2024-11-18 13:55:10|8271.5|8265.5|8276.8|8268.8|8280.8|8270.3|8271.5|8265.5|2
1731938120000|2024-11-18 13:55:20|8273.3|8265.3|8272.8|8264.8|8273.3|8265.3|8271.3|8264.8|4
1731938130000|2024-11-18 13:55:30|8273.3|8265.3|8274.3|8262.3|8276.8|8267.3|8266.3|8254.3|8
1731938140000|2024-11-18 13:55:40|8275.3|8267.3|8276.3|8264.3|8276.3|8267.3|8275.3|8264.3|0
1731938150000|2024-11-18 13:55:50|8274.3|8262.3|8265|8253|8274.8|8262.8|8265|8253|0
1731938160000|2024-11-18 13:56:00|8264.9|8252.9|8264.8|8252.8|8265.3|8253.3|8264.8|8252.8|1
1731938170000|2024-11-18 13:56:10|8265.3|8253.3|8264.8|8252.8|8265.3|8253.3|8264.8|8252.8|2
1731938180000|2024-11-18 13:56:20|8269.3|8257.3|8273.8|8261.8|8273.8|8264.3|8269.3|8257.3|13
1731938190000|2024-11-18 13:56:30|8272.3|8264.3|8272.3|8266.3|8272.8|8266.3|8272.3|8264.3|0
1731938200000|2024-11-18 13:56:40|8272.9|8260.9|8275.8|8263.8|8275.8|8269.8|8272.8|8260.8|6
1731938210000|2024-11-18 13:56:50|8274.8|8262.8|8271.8|8259.8|8274.8|8262.8|8271.8|8259.8|0
1731938220000|2024-11-18 13:57:00|8271.3|8259.3|8274.8|8262.8|8274.8|8262.8|8270.8|8258.8|0
1731938230000|2024-11-18 13:57:10|8279.3|8271.3|8284.8|8272.8|8284.8|8275.3|8279.3|8271.3|6
1731938240000|2024-11-18 13:57:20|8282.3|8274.3|8281.8|8269.8|8282.3|8274.3|8281.8|8269.8|5
1731938250000|2024-11-18 13:57:30|||||||||2
1731938260000|2024-11-18 13:57:40|8281.3|8269.3|8281.3|8269.3|8281.3|8269.3|8281.3|8269.3|2
1731938270000|2024-11-18 13:57:50|8282.8|8270.8|8282.8|8270.8|8282.8|8270.8|8282.8|8270.8|2
1731938280000|2024-11-18 13:58:00|8284.7|8272.7|8283.3|8275.3|8285.8|8276.3|8283.3|8272.7|3
1731938290000|2024-11-18 13:58:10|8283.8|8275.8|8283.3|8275.3|8283.8|8277.3|8283.3|8275.3|1
1731938310000|2024-11-18 13:58:30|8283.8|8275.8|8283.7|8271.7|8283.8|8277.3|8283.2|8271.2|0
1731938320000|2024-11-18 13:58:40|8284.2|8272.2|8284.2|8272.2|8284.2|8272.2|8283.3|8271.3|0
1731938330000|2024-11-18 13:58:50|8283.3|8271.3|8274.8|8262.8|8283.3|8271.3|8274.8|8262.8|1
1731938350000|2024-11-18 13:59:10|8273.3|8261.3|8272.8|8260.8|8273.8|8261.8|8272.8|8260.8|1
1731938360000|2024-11-18 13:59:20|8271.3|8263.3|8272.3|8260.3|8272.3|8263.3|8271.3|8260.3|0
1731938370000|2024-11-18 13:59:30|8270.8|8258.8|8270.3|8258.3|8270.8|8258.8|8270.3|8258.3|0
1731938380000|2024-11-18 13:59:40|8268.8|8256.8|8267.8|8255.8|8269.3|8257.3|8267.8|8255.8|0
1731938400000|2024-11-18 14:00:00|8266.3|8258.3|8265.3|8257.3|8267.8|8258.3|8265.3|8255.8|1
1731938410000|2024-11-18 14:00:10|8262.8|8254.8|8261.8|8253.8|8262.8|8254.8|8261.8|8253.8|2
1731938420000|2024-11-18 14:00:20|8259.3|8247.3|8265.3|8257.3|8265.3|8257.3|8258.3|8247.3|6
1731938430000|2024-11-18 14:00:30|8265.4|8257.4|8267.3|8259.3|8268.8|8259.3|8265.4|8256.8|4
1731938440000|2024-11-18 14:00:40|8267.8|8261.3|8267.3|8259.3|8268.8|8261.3|8267.3|8256.8|0
1731938460000|2024-11-18 14:01:00|8267.8|8261.3|8271.8|8259.8|8271.8|8261.4|8267.3|8259.8|1
1731938480000|2024-11-18 14:01:20|8267.4|8261.4|8263.3|8257.3|8267.9|8261.4|8263.3|8254.8|3
1731938490000|2024-11-18 14:01:30|8263.8|8255.8|8255.8|8249.8|8263.8|8255.8|8255.3|8249.3|5
1731938500000|2024-11-18 14:01:40|8254.3|8246.3|8255.8|8249.8|8260.8|8252.8|8254.3|8246.3|11
1731938510000|2024-11-18 14:01:50|8258.3|8247.8|8258.3|8250.3|8258.3|8250.3|8258.3|8247.8|8
1731938520000|2024-11-18 14:02:00|8259.4|8247.4|8251.4|8245.4|8259.4|8247.4|8251.4|8245.4|51
1731938530000|2024-11-18 14:02:10|8251.9|8245.9|8257.9|8249.9|8259.4|8249.9|8251.9|8245.9|3
1731938540000|2024-11-18 14:02:20|8258.4|8250.4|8260.4|8248.4|8261.9|8250.4|8258.4|8248.4|2
1731938550000|2024-11-18 14:02:30|8260.9|8248.9|8258.4|8250.4|8260.9|8250.4|8258.4|8248.9|1
1731938560000|2024-11-18 14:02:40|8259.9|8247.9|8255.9|8243.9|8259.9|8247.9|8255.9|8243.9|1
1731938570000|2024-11-18 14:02:50|8254.4|8248.4|8264.9|8252.9|8264.9|8252.9|8254.4|8244|4
1731938580000|2024-11-18 14:03:00|8261.4|8253.4|8264.3|8252.3|8264.3|8254.9|8260.9|8251.4|4
1731938590000|2024-11-18 14:03:10|8264.9|8252.9|8263.9|8255.9|8264.9|8255.9|8263.9|8252.9|0
1731938600000|2024-11-18 14:03:20|||||||||1
1731938610000|2024-11-18 14:03:30|8258.9|8252.9|8263.3|8255.3|8263.8|8255.3|8258.9|8251.8|1
1731938620000|2024-11-18 14:03:40|8262.8|8254.8|8260.4|8252.4|8262.9|8254.8|8260.3|8249.9|1
1731938630000|2024-11-18 14:03:50|8258.3|8252.3|8257.9|8245.9|8260.8|8252.3|8257.3|8245.9|2
1731938640000|2024-11-18 14:04:00|8257.8|8245.8|8250.9|8242.9|8258.8|8248.3|8250.9|8242.9|2
1731938650000|2024-11-18 14:04:10|8249.4|8243.4|8252.3|8244.3|8252.8|8244.8|8249.4|8243.4|3
1731938660000|2024-11-18 14:04:20|8255.8|8243.8|8258.8|8246.8|8258.8|8246.8|8253.3|8242.8|2
1731938670000|2024-11-18 14:04:30|8257.3|8249.3|8259.3|8251.3|8260.8|8251.3|8257.3|8248.8|0
1731938680000|2024-11-18 14:04:40|8259.8|8251.8|8261.8|8253.8|8261.8|8253.8|8259.3|8251.8|2
1731938690000|2024-11-18 14:04:50|||||||||1
1731938700000|2024-11-18 14:05:00|8256.3|8244.3|8257.8|8245.8|8257.8|8245.8|8256.3|8244.3|9
1731938720000|2024-11-18 14:05:20|8254.8|8246.8|8254.8|8246.8|8254.8|8246.8|8254.8|8246.8|0
1731938730000|2024-11-18 14:05:30|8252.9|8246.9|8252.9|8246.9|8252.9|8246.9|8252.9|8246.9|0
1731938740000|2024-11-18 14:05:40||8244.9||8244.9||8244.9||8244.9|1
1731938750000|2024-11-18 14:05:50|8254.9|8246.9|8256.4|8248.4|8256.4|8248.4|8254.9|8246.9|2
1731938760000|2024-11-18 14:06:00|8256.8|8248.8|8256.8|8248.8|8256.8|8248.8|8256.8|8248.8|0
1731938770000|2024-11-18 14:06:10|8256.3|8250.3|8258.3|8250.3|8258.3|8252.3|8256.3|8250.3|3
1731938780000|2024-11-18 14:06:20|8258.8|8250.8|8256.9|8244.9|8258.8|8250.8|8256.9|8244.9|1
1731938790000|2024-11-18 14:06:30|8256.8|8244.8|8256.8|8244.8|8256.8|8244.8|8256.8|8244.8|0
1731938800000|2024-11-18 14:06:40|8256.9|8244.9|8256.9|8244.9|8256.9|8244.9|8256.9|8244.9|0
1731938810000|2024-11-18 14:06:50|8253.9|8245.9|8253.9|8245.9|8253.9|8245.9|8253.9|8245.9|0
1731938820000|2024-11-18 14:07:00|8252.4|8246.4|8253.9|8245.9|8253.9|8246.4|8252.4|8245.9|0
1731938840000|2024-11-18 14:07:20|8252.4|8246.4|8253.9|8245.9|8253.9|8246.4|8252.4|8245.9|1
1731938850000|2024-11-18 14:07:30||8247.9||8247.9||8247.9||8247.9|8
1731938860000|2024-11-18 14:07:40|||||||||1
1731938870000|2024-11-18 14:07:50|||||||||1
1731938880000|2024-11-18 14:08:00|8250.4|8244.4|8244.4|8238.4|8254.9|8244.4|8244.4|8238.4|24
1731938890000|2024-11-18 14:08:10|8243.9|8237.9|8250.9|8238.9|8250.9|8239.4|8243.9|8236.9|4
1731938900000|2024-11-18 14:08:20|8253.9|8241.9|8253.9|8241.9|8253.9|8241.9|8253.9|8241.9|1
1731938910000|2024-11-18 14:08:30|8251.4|8243.4|8250.9|8242.9|8251.4|8243.4|8250.9|8242.9|0
1731938920000|2024-11-18 14:08:40|8251.3|8243.3|8251.8|8245.8|8253.8|8245.8|8251.3|8239.8|5
1731938930000|2024-11-18 14:08:50|8243.5|8237.5|8243.4|8237.4|8244.9|8237.5|8243.4|8236.9|3
1731938940000|2024-11-18 14:09:00|8242.9|8236.9|8207.4|8195.4|8242.9|8236.9|8199.4|8187.4|44
1731938950000|2024-11-18 14:09:10|8202.9|8190.9|8204.9|8192.9|8204.9|8192.9|8200.4|8189.4|4
1731938960000|2024-11-18 14:09:20|8205.9|8193.9|8202.9|8194.9|8207.4|8196.4|8200.4|8190.4|11
1731938970000|2024-11-18 14:09:30|8203.9|8191.9|8202.8|8190.8|8203.9|8194.8|8202.8|8190.8|3
1731938980000|2024-11-18 14:09:40|8197.3|8189.3|8198.9|8190.9|8202.4|8191.4|8197.3|8189.3|5
1731938990000|2024-11-18 14:09:50|8198.4|8190.4|8198.4|8190.4|8198.9|8190.9|8198.4|8190.4|7
1731939000000|2024-11-18 14:10:00|8197.8|8189.8|8196.3|8188.3|8197.8|8190.3|8194.3|8187.9|3
1731939010000|2024-11-18 14:10:10|8195.9|8187.9|8196.4|8188.4|8196.4|8189.4|8193.9|8187.9|5
1731939020000|2024-11-18 14:10:20|8198.8|8190.8|8196.8|8190.8|8198.8|8191.3|8196.8|8190.8|0
1731939030000|2024-11-18 14:10:30|8197.3|8191.3|8198.9|8190.9|8198.9|8191.3|8197.3|8189.3|5
1731939040000|2024-11-18 14:10:40|8197.4|8191.4|8199.4|8187.4|8199.9|8191.4|8196.9|8187|5
1731939050000|2024-11-18 14:10:50|8199.5|8187.5|8202|8190|8202|8190|8199.5|8187.5|7
1731939060000|2024-11-18 14:11:00|8201.5|8189.5|8204|8196|8204|8196|8194.9|8186.9|10
1731939070000|2024-11-18 14:11:10|8203.5|8197.5|8208.4|8196.4|8208.4|8200|8203.4|8195.5|3
1731939080000|2024-11-18 14:11:20|8208.9|8196.9|8211.4|8205.4|8211.4|8205.4|8207.4|8196.9|1
1731939090000|2024-11-18 14:11:30|8211.5|8199.5|8208.9|8196.9|8211.5|8200.4|8208.4|8196.9|1
1731939100000|2024-11-18 14:11:40|8210.8|8198.8|8210.9|8202.9|8210.9|8202.9|8209.4|8198.4|13
1731939110000|2024-11-18 14:11:50|8210.4|8204.4|8209.3|8197.3|8211.8|8204.4|8207.8|8195.8|37
1731939120000|2024-11-18 14:12:00|8210.3|8198.3|8210.3|8198.3|8211.3|8199.3|8210.3|8198.3|1
1731939130000|2024-11-18 14:12:10|8209.3|8197.3|8210.3|8204.3|8211.8|8204.3|8208.8|8196.8|3
1731939140000|2024-11-18 14:12:20|8210.8|8204.8|8220.8|8208.8|8221.8|8209.8|8210.8|8202.8|12
1731939150000|2024-11-18 14:12:30|8219.8|8207.8|8217.8|8205.8|8219.8|8207.8|8217.8|8205.8|0
1731939160000|2024-11-18 14:12:40|8219.3|8207.3|8219.3|8207.3|8219.3|8207.3|8219.3|8207.3|0
1731939170000|2024-11-18 14:12:50|8218.3|8212.3|8218.3|8212.3|8219.3|8213.3|8218.3|8210.3|3
1731939180000|2024-11-18 14:13:00|8217.8|8209.8|8218.8|8206.8|8219.8|8209.8|8217.8|8205.8|1
1731939190000|2024-11-18 14:13:10|8217.3|8209.3|8217.8|8205.8|8217.8|8209.3|8216.3|8205.8|3
1731939200000|2024-11-18 14:13:20|8215.3|8207.3|8207.3|8195.3|8215.3|8207.3|8207.3|8195.3|3
1731939210000|2024-11-18 14:13:30|8207.8|8195.8|8206.8|8194.8|8207.8|8195.8|8206.8|8194.8|1
1731939220000|2024-11-18 14:13:40|8203.8|8195.8|8204.8|8196.8|8207.3|8197.3|8202.8|8194.8|7
1731939230000|2024-11-18 14:13:50|8205.3|8197.3|8204.8|8196.8|8205.3|8197.3|8204.8|8196.8|0
1731939270000|2024-11-18 14:14:30|8203.8|8191.8|8199.7|8187.7|8203.8|8191.8|8199.7|8187.7|1
1731939280000|2024-11-18 14:14:40|8198.3|8190.3|8198.3|8190.3|8201.8|8192.3|8198.3|8188.8|1
1731939290000|2024-11-18 14:14:50|8198.8|8190.8|8195.3|8189.3|8199.8|8190.8|8195.3|8187.8|2
1731939300000|2024-11-18 14:15:00|8195.8|8187.8|8195.8|8189.8|8195.8|8189.8|8195.2|8187.8|0
1731939310000|2024-11-18 14:15:10||8187.8||8189.8||8189.8||8187.8|0
1731939320000|2024-11-18 14:15:20|8200.8|8188.8|8199.7|8191.7|8200.8|8191.7|8199.7|8188.8|3
1731939330000|2024-11-18 14:15:30|8199.8|8191.8|8199.3|8193.3|8199.8|8193.3|8199.3|8191.8|0
1731939340000|2024-11-18 14:15:40|8199.2|8193.2|8203.7|8195.7|8203.7|8197.2|8199.2|8193.2|3
1731939350000|2024-11-18 14:15:50|8203.2|8197.2|8203.2|8197.2|8203.2|8197.2|8203.2|8197.2|0
1731939360000|2024-11-18 14:16:00|8208.7|8196.7|8208.7|8196.7|8208.7|8196.7|8208.7|8196.7|2
1731939380000|2024-11-18 14:16:20|8207.8|8195.8|8208.7|8196.7|8208.7|8196.7|8207.8|8195.8|0
1731939390000|2024-11-18 14:16:30|8211.2|8199.2|8209.2|8197.2|8211.2|8199.2|8209.2|8197.2|0
1731939400000|2024-11-18 14:16:40|8209.7|8197.7|8208.2|8196.2|8209.7|8197.7|8208.2|8196.2|0
1731939420000|2024-11-18 14:17:00|8202.8|8190.8|8200.3|8192.3|8202.8|8192.3|8200.3|8190.8|2
1731939430000|2024-11-18 14:17:10|8200.7|8194.7|8200.7|8194.7|8200.7|8194.7|8200.7|8194.7|0
1731939440000|2024-11-18 14:17:20|||||||||1
1731939450000|2024-11-18 14:17:30|8200.8|8194.8|8202.2|8196.2|8202.7|8196.2|8200.8|8194.7|7
1731939470000|2024-11-18 14:17:50|8205.3|8197.3|8202.2|8196.2|8205.3|8197.3|8202.2|8196.2|1
1731939490000|2024-11-18 14:18:10|8201.2|8195.2|8200.8|8192.8|8201.3|8195.2|8198.2|8192.2|2
1731939500000|2024-11-18 14:18:20|8200.7|8192.7|8195.8|8187.8|8200.7|8192.7|8195.8|8187.8|5
1731939510000|2024-11-18 14:18:30|8194.8|8186.8|8192.8|8186.8|8194.8|8188.3|8192.8|8186.8|33
1731939520000|2024-11-18 14:18:40|8194.3|8188.3|8193.2|8187.2|8194.8|8188.8|8192.2|8186.2|16
1731939530000|2024-11-18 14:18:50|8192.7|8186.7|8194.7|8188.7|8194.7|8188.7|8192.7|8186.7|3
1731939540000|2024-11-18 14:19:00|8195.8|8189.8|8214.8|8202.8|8219.7|8207.7|8195.8|8189.8|23
1731939550000|2024-11-18 14:19:10|8209.3|8203.3|8209.2|8203.2|8209.7|8203.7|8209.2|8203.2|0
1731939560000|2024-11-18 14:19:20|8209.7|8203.7|8207.2|8199.2|8209.7|8203.7|8206.2|8198.3|3
1731939570000|2024-11-18 14:19:30|8206.8|8198.8|8206.2|8200.2|8206.8|8200.2|8206.2|8198.8|0
1731939580000|2024-11-18 14:19:40|8206.7|8200.7|8206.8|8200.8|8206.8|8200.8|8206.7|8200.7|0
1731939590000|2024-11-18 14:19:50|8206.3|8198.3|8206.3|8198.3|8206.3|8198.3|8206.3|8198.3|1
1731939610000|2024-11-18 14:20:10|8200.9|8192.9|8198.2|8190.2|8200.9|8192.9|8198.2|8187.8|8
1731939620000|2024-11-18 14:20:20|8197.2|8191.2|8195.7|8189.7|8197.2|8191.2|8195.7|8188.8|5
1731939630000|2024-11-18 14:20:30|8196.2|8190.2|8195.7|8189.7|8196.2|8190.2|8195.7|8189.7|0
1731939640000|2024-11-18 14:20:40|8195.3|8187.3|8194.7|8186.7|8195.3|8187.3|8194.7|8186.7|7
1731939650000|2024-11-18 14:20:50|8193.2|8187.2|8194.8|8186.8|8194.8|8187.2|8193.2|8186.7|4
1731939660000|2024-11-18 14:21:00|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|15
1731939670000|2024-11-18 14:21:10|8193.3|8187.3|8198.3|8190.3|8199.8|8190.8|8193.3|8187.3|13
1731939680000|2024-11-18 14:21:20|8197.8|8185.8|8194.8|8186.8|8197.8|8187.3|8194.8|8185.8|4
1731939690000|2024-11-18 14:21:30|8193.3|8187.3|8194.8|8186.8|8195.3|8189.3|8193.3|8186.8|3
1731939700000|2024-11-18 14:21:40|8194.3|8188.3|8194.3|8188.3|8194.3|8188.3|8194.3|8188.3|0
1731939710000|2024-11-18 14:21:50|8194.8|8186.8|8194.8|8186.8|8194.8|8186.8|8194.8|8186.8|4
1731939720000|2024-11-18 14:22:00|8194.3|8188.3|8193.2|8187.2|8194.8|8188.3|8193.2|8186.8|5
1731939730000|2024-11-18 14:22:10|8193.3|8187.3|8193.3|8187.3|8193.3|8187.3|8193.3|8187.3|10
1731939740000|2024-11-18 14:22:20|8193.2|8187.2|8194.2|8188.2|8194.2|8188.2|8191.7|8185.7|16
1731939750000|2024-11-18 14:22:30|8194.3|8188.3|8190.7|8178.7|8194.3|8188.3|8176.8|8164.8|10
1731939760000|2024-11-18 14:22:40|8190.3|8178.3|8184.8|8176.8|8190.3|8179.3|8184.8|8174.3|0
1731939770000|2024-11-18 14:22:50|8184.3|8176.3|8188.2|8180.2|8188.7|8180.2|8184.3|8176.3|4
1731939780000|2024-11-18 14:23:00|8188.3|8180.3|8199.2|8191.2|8199.2|8191.2|8188.3|8180.3|7
1731939790000|2024-11-18 14:23:10|8198.6|8192.6|8201.7|8193.7|8204.7|8194.7|8196.7|8189.7|6
1731939800000|2024-11-18 14:23:20|8201.2|8195.2|8201.2|8195.2|8201.2|8195.2|8201.2|8195.2|0
1731939810000|2024-11-18 14:23:30|8201.7|8193.7|8206.2|8194.2|8206.2|8194.2|8201.7|8193.7|2
1731939820000|2024-11-18 14:23:40|8202.7|8194.7|8202.7|8194.7|8202.7|8194.7|8202.7|8194.7|0
1731939830000|2024-11-18 14:23:50|8202.2|8196.2|8202.7|8194.7|8202.7|8196.2|8202.2|8194.7|0
1731939840000|2024-11-18 14:24:00|8202.2|8196.2|8199.7|8187.7|8202.7|8196.2|8199.2|8187.7|9
1731939850000|2024-11-18 14:24:10|8197.8|8185.8|8195.2|8183.2|8197.8|8185.8|8194.7|8182.7|1
1731939860000|2024-11-18 14:24:20|8191.7|8179.7|8190.7|8178.7|8192.2|8180.2|8190.7|8178.7|0
1731939870000|2024-11-18 14:24:30|8189.2|8181.2|8188.2|8180.2|8190.7|8181.2|8188.2|8178.7|1
1731939890000|2024-11-18 14:24:50|8186.8|8174.8|8186.7|8174.7|8187.2|8175.2|8186.7|8174.7|0
1731939900000|2024-11-18 14:25:00|8187.7|8175.7|8186.2|8180.2|8187.7|8180.2|8186.2|8175.7|4
1731939920000|2024-11-18 14:25:20|8186.7|8174.7|8166.7|8154.7|8187.7|8175.7|8165.8|8153.8|19
1731939930000|2024-11-18 14:25:30|8166.8|8154.8|8165.3|8157.3|8168.2|8157.3|8164.7|8153.3|4
1731939940000|2024-11-18 14:25:40|8164.8|8156.8|8164.8|8158.8|8165.8|8159.3|8164.3|8156.7|2
1731939950000|2024-11-18 14:25:50|8169.8|8161.8|8167.8|8159.8|8172.8|8162.3|8164.3|8157.3|8
1731939960000|2024-11-18 14:26:00|8167.3|8161.3|8163.2|8155.2|8168.8|8162.3|8160.2|8152.8|40
1731939970000|2024-11-18 14:26:10|8159.7|8153.7|8162.2|8154.2|8163.7|8155.7|8159.7|8153.7|4
1731939980000|2024-11-18 14:26:20|8159.7|8153.7|8184.2|8172.2|8184.2|8172.2|8159.7|8153.7|7
1731939990000|2024-11-18 14:26:30|8186.7|8174.7|8186.2|8174.2|8186.7|8174.7|8186.2|8174.2|0
1731940000000|2024-11-18 14:26:40|8187.2|8175.2|8187.2|8175.2|8187.2|8175.2|8187.2|8175.2|1
1731940010000|2024-11-18 14:26:50|8194.5|8182.5|8191.6|8183.6|8195.1|8184.1|8191.6|8182.5|6
1731940020000|2024-11-18 14:27:00|8195.7|8183.7|8194.7|8188.7|8195.7|8188.7|8194.6|8183.7|5
1731940030000|2024-11-18 14:27:10|8191.9|8179.9|8186.2|8174.2|8191.9|8179.9|8180.2|8168.5|9
1731940040000|2024-11-18 14:27:20|8185.2|8173.2|8178.2|8166.2|8185.2|8174.2|8173.2|8161.2|3
1731940050000|2024-11-18 14:27:30|8179.7|8167.7|8189.2|8177.2|8189.7|8177.7|8177.2|8167.7|5
1731940060000|2024-11-18 14:27:40|8189.7|8177.7|8180.7|8172.7|8190.2|8178.2|8180.7|8172.7|4
1731940070000|2024-11-18 14:27:50|8177.2|8165.2|8175.2|8163.2|8177.2|8165.2|8174.8|8162.8|4
1731940080000|2024-11-18 14:28:00|8169.2||8169.2||8169.2||8169.2||1
1731940090000|2024-11-18 14:28:10|8167.3|8155.3|8172.7|8160.7|8172.7|8160.7|8167.3|8155.3|3
1731940100000|2024-11-18 14:28:20|8173.2|8161.2|8171.2|8159.2|8173.2|8161.2|8168.2|8157.8|5
1731940110000|2024-11-18 14:28:30|8171.7|8159.7|8167.2|8155.2|8171.7|8160.3|8167.2|8155.2|4
1731940120000|2024-11-18 14:28:40|8167.3|8155.3|8166.8|8154.8|8167.3|8155.3|8166.8|8154.8|0
1731940130000|2024-11-18 14:28:50|8163.8|8155.8|8169.8|8157.8|8169.8|8157.8|8163.8|8155.8|2
1731940140000|2024-11-18 14:29:00|8167.3|8159.3|8169.7|8157.7|8169.7|8159.3|8167.3|8157.7|0
1731940150000|2024-11-18 14:29:10|8168.3|8160.3|8167.7|8159.7|8168.3|8160.3|8167.7|8159.7|0
1731940160000|2024-11-18 14:29:20|8168.2|8160.2|8167.8|8159.8|8168.3|8160.3|8167.8|8159.8|1
1731940170000|2024-11-18 14:29:30|8167.7|8159.7|8167.7|8159.7|8167.7|8159.7|8167.7|8159.7|0
1731940180000|2024-11-18 14:29:40|8168.3|8160.3|8168.3|8160.3|8168.3|8160.3|8168.3|8160.3|1
1731940190000|2024-11-18 14:29:50|8167.7|8159.7|8167.7|8159.7|8168.3|8160.3|8167.3|8159.3|2
1731940200000|2024-11-18 14:30:00|8167.2|8161.2|8172.8|8160.8|8178.2|8170.2|8167.2|8159.2|13
1731940210000|2024-11-18 14:30:10|8170.2|8162.2|8175.2|8169.2|8175.7|8169.2|8170.2|8160.7|2
1731940220000|2024-11-18 14:30:20|8176.2|8170.2|8184.7|8172.7|8185.7|8173.7|8176.2|8170.2|7
1731940230000|2024-11-18 14:30:30|8183.7|8171.7|8185.7|8173.7|8185.7|8173.7|8183.7|8171.7|5
1731940240000|2024-11-18 14:30:40|8189.2|8177.2|8190.2|8178.2|8191.2|8179.2|8189.2|8177.2|2
1731940250000|2024-11-18 14:30:50|8189.7|8177.7|8190.2|8178.2|8190.2|8178.2|8189.7|8177.7|0
1731940260000|2024-11-18 14:31:00|8190.7|8178.7|8184.7|8172.7|8190.7|8180.2|8184.7|8172.7|1
1731940270000|2024-11-18 14:31:10|8183.2|8175.2|8186.7|8174.7|8186.7|8175.2|8183.2|8174.1|3
1731940280000|2024-11-18 14:31:20|8185.7|8173.7|8183.7|8171.7|8185.7|8173.7|8183.7|8171.7|2
1731940290000|2024-11-18 14:31:30|8183.2|8171.2|8179.7|8167.7|8183.2|8171.2|8179.7|8167.7|5
1731940300000|2024-11-18 14:31:40|8180.7|8168.7|8186.2|8174.2|8186.2|8174.2|8180.7|8168.7|0
1731940310000|2024-11-18 14:31:50|8185.2|8173.2|8183.2|8171.2|8185.2|8173.2|8183.2|8171.2|1
1731940320000|2024-11-18 14:32:00|8182.7|8170.7|8179.2|8167.2|8182.7|8170.7|8179.2|8167.2|1
1731940330000|2024-11-18 14:32:10|8178.7|8166.7|8176.2|8168.2|8179.7|8168.2|8176.2|8166.7|0
1731940340000|2024-11-18 14:32:20|8175.7|8167.7|8174.2|8168.2|8175.7|8168.2|8174.2|8167.7|0
1731940350000|2024-11-18 14:32:30|||||||||1
1731940360000|2024-11-18 14:32:40|8173.7|8167.7|8172.2|8166.2|8173.7|8167.7|8172.2|8166.2|0
1731940370000|2024-11-18 14:32:50|8170.7|8164.7|8171.2|8165.2|8172.6|8165.2|8169.6|8161.7|6
1731940380000|2024-11-18 14:33:00|8171.1|8165.1|8167.1|8161.1|8171.1|8165.1|8167.1|8161.1|3
1731940390000|2024-11-18 14:33:10|8167.2|8161.2|8173.2|8165.2|8177.2|8165.3|8167.2|8161.2|2
1731940400000|2024-11-18 14:33:20|8167.7|8159.7|8167.7|8159.7|8167.7|8159.7|8167.7|8159.7|4
1731940410000|2024-11-18 14:33:30|8167.2|8159.2|8167.7|8159.7|8167.7|8159.7|8167.2|8159.2|2
1731940420000|2024-11-18 14:33:40|8172.5|8164.5|8172.7|8160.7|8172.7|8165.2|8171.2|8160.2|3
1731940430000|2024-11-18 14:33:50|8174.2|8166.2|8175.7|8163.7|8176.7|8166.2|8174.2|8163.7|1
1731940440000|2024-11-18 14:34:00|8175.6|8163.6|8176.6|8164.6|8176.6|8164.6|8174.7|8162.7|0
1731940450000|2024-11-18 14:34:10|8174.2|8166.2|8173.7|8167.7|8176.7|8169.7|8173.7|8164.7|2
1731940460000|2024-11-18 14:34:20|8173.2|8167.2|8174.2|8168.2|8174.7|8168.2|8171.7|8165.7|2
1731940470000|2024-11-18 14:34:30|8181.1|8169.1|8179.2|8171.2|8181.1|8171.2|8179.2|8167.7|4
1731940480000|2024-11-18 14:34:40|8178.2|8170.2|8181.1|8173.1|8181.1|8173.1|8178.2|8168.2|3
1731940490000|2024-11-18 14:34:50|8180.6|8172.6|8178.2|8166.2|8181.1|8173.1|8178.2|8166.2|4
1731940500000|2024-11-18 14:35:00|8173.7|8165.7|8173.7|8165.7|8173.7|8165.7|8173.7|8165.7|1
1731940510000|2024-11-18 14:35:10|8173.6|8165.6|8187.2|8175.2|8188.2|8176.2|8173.6|8165.6|10
1731940520000|2024-11-18 14:35:20|8188.6|8176.6|8188.7|8176.7|8188.7|8179.1|8186.2|8176.6|4
1731940530000|2024-11-18 14:35:30|8186.2|8178.2|8187.6|8179.6|8188.6|8179.6|8186.2|8176.6|6
1731940540000|2024-11-18 14:35:40|8186.7|8178.7|8186.7|8178.7|8186.7|8178.7|8186.7|8178.7|2
1731940550000|2024-11-18 14:35:50|8185.1|8179.1|8185.2|8179.2|8185.2|8179.2|8185.1|8179.1|4
1731940560000|2024-11-18 14:36:00|8195.2|8183.2|8201.6|8193.6|8201.6|8193.6|8194.1|8183.2|3
1731940570000|2024-11-18 14:36:10|8205.1|8193.1|8209.6|8197.6|8210.1|8198.1|8203.1|8192.7|7
1731940580000|2024-11-18 14:36:20|8206.6|8198.6|8208.1|8196.1|8208.6|8199.1|8203.7|8196.1|5
1731940590000|2024-11-18 14:36:30|8205.1|8197.1|8204.6|8196.6|8205.1|8197.1|8204.6|8196.6|0
1731940600000|2024-11-18 14:36:40|8207.6|8195.6|8207.6|8195.6|8207.6|8195.6|8207.6|8195.6|2
1731940610000|2024-11-18 14:36:50|8206.1|8198.1|8208.6|8200.6|8209.1|8201.1|8206.1|8198.1|15
1731940620000|2024-11-18 14:37:00|8209.1|8201.1|8205.6|8193.6|8209.6|8203.5|8204.1|8193.6|15
1731940630000|2024-11-18 14:37:10|8206.1|8194.1|8203.1|8191.1|8206.1|8194.1|8203.1|8191.1|1
1731940640000|2024-11-18 14:37:20|8202.6|8190.6|8191.6|8183.6|8203.1|8191.1|8191.6|8183.6|4
1731940650000|2024-11-18 14:37:30|8191.1|8183.1|8191.1|8183.1|8191.1|8183.1|8191.1|8183.1|0
1731940660000|2024-11-18 14:37:40|8193.6|8185.6|8193.6|8187.6|8194.1|8187.6|8193.1|8185.6|3
1731940670000|2024-11-18 14:37:50|8193.1|8187.1|8192.2|8184.2|8193.1|8187.1|8192.1|8184.2|7
1731940680000|2024-11-18 14:38:00|8192.1|8184.1|8196.6|8188.6|8196.6|8188.6|8192.1|8184.1|5
1731940690000|2024-11-18 14:38:10|8196.2|8188.2|8196.2|8188.2|8196.7|8188.7|8196.2|8188.2|0
1731940700000|2024-11-18 14:38:20|8196.7|8188.7|8196.7|8188.7|8196.7|8188.7|8196.7|8188.7|1
1731940710000|2024-11-18 14:38:30|8196.2|8188.2|8197.7|8185.7|8197.7|8188.2|8196.1|8185.7|0
1731940720000|2024-11-18 14:38:40|8193.2|8187.2|8193.2|8185.2|8193.7|8187.2|8193.2|8185.2|0
1731940730000|2024-11-18 14:38:50|8193.7|8185.7|8193.2|8187.2|8193.7|8187.2|8193.2|8185.7|0
1731940740000|2024-11-18 14:39:00|8197.2|8185.2|8194.7|8186.7|8197.2|8186.7|8194.7|8185.2|3
1731940750000|2024-11-18 14:39:10|8194.2|8188.2|8194.2|8188.2|8194.2|8188.2|8194.2|8188.2|0
1731940760000|2024-11-18 14:39:20|8194.1|8188.1|8194.2|8188.2|8194.2|8188.2|8194.1|8188.1|1
1731940770000|2024-11-18 14:39:30|8196.7|8188.7|8196.7|8188.7|8196.7|8188.7|8196.7|8188.7|3
1731940780000|2024-11-18 14:39:40|8195.2|8189.2|8195.2|8189.2|8195.2|8189.2|8195.2|8189.2|0
1731940790000|2024-11-18 14:39:50|8194.2|8186.2|8194.2|8188.2|8194.2|8188.2|8193.2|8186.2|5
1731940800000|2024-11-18 14:40:00|8194.7|8186.7|8194.7|8186.7|8194.7|8188.1|8193.2|8185.7|2
1731940810000|2024-11-18 14:40:10|8194.6|8188.6|8194.7|8188.7|8194.7|8188.7|8194.6|8188.6|1
1731940820000|2024-11-18 14:40:20|8195.6|8187.6|8196.6|8184.6|8196.6|8187.6|8195.1|8184.6|7
1731940830000|2024-11-18 14:40:30|8193.7|8185.7|8193.1|8187.1|8195.7|8187.6|8192.2|8183.6|2
1731940840000|2024-11-18 14:40:40|8193.6|8187.6|8199.2|8193.2|8199.7|8193.7|8193.6|8187.6|9
1731940850000|2024-11-18 14:40:50|8199.7|8193.7|8209.6|8197.6|8209.6|8199.2|8199.2|8193.2|5
1731940860000|2024-11-18 14:41:00|8207.1|8199.1|8223.5|8211.5|8225.1|8213.1|8207.1|8197.6|2
1731940870000|2024-11-18 14:41:10|8223.6|8211.6|8215.6|8207.6|8223.6|8211.6|8215.1|8204.6|5
1731940890000|2024-11-18 14:41:30|8216.6|8204.6|8214.1|8206.1|8217.6|8206.6|8214.1|8204.6|0
1731940900000|2024-11-18 14:41:40|8214.6|8206.6|8210.1|8202.1|8214.6|8206.6|8210.1|8200.6|2
1731940910000|2024-11-18 14:41:50|8208.1|8196.1|8205.1|8193.1|8208.1|8196.1|8205.1|8193.1|8
1731940920000|2024-11-18 14:42:00|8203.6|8197.1|8201.1|8193.1|8203.6|8197.1|8201.1|8191.6|1
1731940930000|2024-11-18 14:42:10|8200.6|8192.6|8198.1|8190.1|8200.7|8193.1|8198.1|8188.7|2
1731940940000|2024-11-18 14:42:20|8194.6|8186.6|8195.6|8183.6|8195.6|8186.6|8194.6|8183.6|6
1731940950000|2024-11-18 14:42:30|8193.1|8185.1|8193.1|8185.1|8193.1|8185.1|8193.1|8185.1|0
1731940960000|2024-11-18 14:42:40|8190.8|8178.8|8183.7|8177.7|8190.8|8178.8|8183.7|8177.7|2
1731940970000|2024-11-18 14:42:50|8187.2|8179.2|8187.1|8175.1|8188.7|8179.2|8186.2|8175.1|4
1731940980000|2024-11-18 14:43:00|8186.6|8174.6|8183.1|8171.1|8186.6|8174.6|8183.1|8171.1|2
1731940990000|2024-11-18 14:43:10|8182.7|8170.7|8186.7|8174.7|8187.5|8177.2|8181.7|8169.7|9
1731941000000|2024-11-18 14:43:20|8185.1|8177.1|8185.6|8179.6|8186.7|8179.6|8185.1|8174.7|0
1731941010000|2024-11-18 14:43:30|8185.7|8179.7|8185.7|8173.7|8190.7|8182.6|8185.7|8173.7|5
1731941020000|2024-11-18 14:43:40|8182.7|8174.7|8182.7|8174.7|8182.7|8174.7|8182.7|8174.7|1
1731941030000|2024-11-18 14:43:50|8182.2|8176.2|8184.1|8176.1|8185.7|8178.7|8182.2|8173.7|9
1731941040000|2024-11-18 14:44:00|8189.1|8177.1|8188.2|8176.2|8189.6|8179.2|8187.2|8176.2|4
1731941050000|2024-11-18 14:44:10|8188.1|8176.1|8188.1|8176.1|8188.1|8176.1|8188.1|8176.1|1
1731941060000|2024-11-18 14:44:20|8187.1|8175.1|8188.6|8176.6|8188.6|8177.1|8182.6|8174.6|5
1731941090000|2024-11-18 14:44:50|8197.2|8185.2|8200.1|8188.1|8201.1|8189.1|8197.2|8185.2|11
1731941100000|2024-11-18 14:45:00|8197.1|8189.1|8192.7|8184.7|8197.1|8189.1|8192.7|8184.7|3
1731941110000|2024-11-18 14:45:10|8192.6|8184.6|8192.6|8184.6|8192.6|8184.6|8192.6|8184.6|0
1731941130000|2024-11-18 14:45:30|8191.1|8185.1|8191.1|8185.1|8191.1|8185.1|8191.1|8185.1|2
1731941140000|2024-11-18 14:45:40|8197.6|8185.6|8204.9|8196.9|8204.9|8196.9|8197.6|8185.6|11
1731941150000|2024-11-18 14:45:50|8205.1|8197.1|8205.1|8197.1|8205.1|8197.1|8205.1|8197.1|2
1731941160000|2024-11-18 14:46:00|8205.2|8197.2|8209.1|8203.1|8211.6|8203.1|8205.2|8197.2|6
1731941170000|2024-11-18 14:46:10|8209.6|8197.6|8209.6|8197.6|8209.6|8197.6|8209.6|8197.6|1
1731941180000|2024-11-18 14:46:20|8208.6|8196.6|8208.6|8196.6|8208.6|8199.1|8207.1|8196.6|0
1731941190000|2024-11-18 14:46:30|8208.1|8196.1|8203.6|8195.6|8208.1|8196.1|8203.6|8192.6|0
1731941200000|2024-11-18 14:46:40|8202.6|8194.6|8202.6|8194.6|8202.6|8194.6|8202.6|8194.6|0
1731941210000|2024-11-18 14:46:50|8201.1|8195.1|8201.1|8195.1|8201.1|8195.1|8201.1|8195.1|0
1731941220000|2024-11-18 14:47:00|8202.1|8190.1|8198.1|8190.1|8202.1|8190.1|8198.1|8188.6|3
1731941230000|2024-11-18 14:47:10|8194.6|8188.6|8199.6|8187.6|8200.6|8189.1|8194.6|8187.6|4
1731941240000|2024-11-18 14:47:20|8198.6|8190.6|8197.1|8185.1|8198.6|8190.6|8196.1|8185.1|3
1731941250000|2024-11-18 14:47:30|8196.6|8184.6|8195.6|8187.6|8196.6|8187.6|8195.6|8184.6|2
1731941260000|2024-11-18 14:47:40|8195.1|8187.1|8196.6|8184.6|8196.6|8187.1|8195.1|8184.6|0
1731941270000|2024-11-18 14:47:50|8192.2|8186.2|8192.2|8186.2|8192.2|8186.2|8192.2|8186.2|0
1731941280000|2024-11-18 14:48:00|8192.1|8186.1|8192.1|8186.1|8192.6|8186.1|8191.2|8184.6|3
1731941290000|2024-11-18 14:48:10|8192.6|8184.6|8192.1|8186.1|8192.6|8186.1|8192.1|8184.6|1
1731941300000|2024-11-18 14:48:20|8192.6|8184.6|8192.1|8186.1|8192.6|8186.6|8192.1|8184.6|10
1731941320000|2024-11-18 14:48:40|8192.6|8184.6|8192.6|8184.6|8192.6|8184.6|8192.6|8184.6|0
1731941330000|2024-11-18 14:48:50|8192.1|8186.1|8192.6|8184.6|8192.7|8186.1|8192.1|8184.6|1
1731941350000|2024-11-18 14:49:10|8192.1|8186.1|8193.6|8185.6|8195.6|8186.1|8192.1|8183.6|15
1731941360000|2024-11-18 14:49:20|8191.7|8185.7|8191.1|8185.1|8191.7|8185.7|8191.1|8185.1|1
1731941370000|2024-11-18 14:49:30|8190.6|8184.6|8191.1|8185.1|8191.1|8185.1|8190.1|8184.1|14
1731941380000|2024-11-18 14:49:40|8191.6|8185.6|8193.6|8185.6|8193.6|8185.6|8191.6|8185.6|1
1731941390000|2024-11-18 14:49:50|8192.1|8186.1|8192.6|8184.6|8192.6|8186.1|8192.1|8184.6|1
1731941400000|2024-11-18 14:50:00|8191.1|8185.1|8182.1|8176.1|8191.1|8185.1|8179.6|8171.6|15
1731941420000|2024-11-18 14:50:20|8181.1|8175.1|8182.1|8174.1|8182.1|8175.1|8181.1|8173.6|2
1731941430000|2024-11-18 14:50:30|8181.6|8173.6|8185.6|8177.6|8187.6|8180|8181.1|8173.6|12
1731941450000|2024-11-18 14:50:50|8185.1|8177.1|8181.6|8175.6|8185.1|8177.1|8181.6|8175.6|2
1731941460000|2024-11-18 14:51:00|||||||||4
1731941480000|2024-11-18 14:51:20|8180.6|8172.6|8177.7|8169.7|8180.6|8173.1|8177.7|8169.7|8
1731941490000|2024-11-18 14:51:30|8177.6|8169.6|8176.6|8164.6|8178.7|8169.6|8172.1|8161.7|5
1731941500000|2024-11-18 14:51:40|8175.7|8163.7|8175.7|8163.7|8175.7|8163.7|8175.7|8163.7|1
1731941510000|2024-11-18 14:51:50|8175.6|8163.6|8176.1|8168.1|8176.6|8169.1|8173.1|8161.1|17
1731941520000|2024-11-18 14:52:00|8176.6|8170.1|8176.6|8170.6|8176.6|8170.6|8176.6|8170.1|0
1731941540000|2024-11-18 14:52:20|8181|8173|8177|8169|8182|8174|8177|8168.1|9
1731941550000|2024-11-18 14:52:30|8176.6|8168.6|8176.1|8168.1|8176.6|8168.6|8176.1|8168.1|0
1731941560000|2024-11-18 14:52:40|8176|8168|8176|8168|8176|8168|8176|8168|0
1731941570000|2024-11-18 14:52:50|8174.1|8168.1|8173.6|8161.6|8174.1|8168.1|8171.1|8161.1|6
1731941580000|2024-11-18 14:53:00|8172.6|8160.6|8171.1|8163.1|8172.6|8163.1|8171|8160.6|2
1731941590000|2024-11-18 14:53:10|8171|8165|8175.6|8163.6|8177.5|8165.5|8171|8163.6|1
1731941600000|2024-11-18 14:53:20|8172.1|8160.1|8171.6|8159.6|8172.1|8160.1|8171.1|8159.1|2
1731941610000|2024-11-18 14:53:30|8169.1|8161.1|8171.6|8159.6|8171.6|8161.1|8169.1|8159.6|1
1731941620000|2024-11-18 14:53:40|8169.1|8161.1|8169|8161|8169.1|8161.1|8166.2|8160.2|1
1731941630000|2024-11-18 14:53:50|8169.1|8161.1|8169.1|8161.1|8169.6|8162.1|8168.1|8161.1|7
1731941640000|2024-11-18 14:54:00|8164.1|8156.1|8166.1|8158.1|8169.1|8158.1|8164.1|8156.1|10
1731941660000|2024-11-18 14:54:20|8165.1|8157.1|8166.1|8158.1|8167.6|8158.1|8165.1|8155.6|6
1731941670000|2024-11-18 14:54:30|8167.1|8155.1|8167.1|8155.1|8167.1|8155.1|8167.1|8155.1|1
1731941680000|2024-11-18 14:54:40|8166.6|8154.6|8166.6|8154.6|8166.6|8154.6|8166.6|8154.6|0
1731941690000|2024-11-18 14:54:50|8164.1|8156.1|8162.6|8154.6|8164.1|8158.1|8162.1|8154.6|11
1731941700000|2024-11-18 14:55:00|8161.1|8155.1|8162.6|8156.6|8163.6|8157.6|8161.1|8154.6|22
1731941710000|2024-11-18 14:55:10|8163.1|8157.1|8163.1|8157.1|8163.1|8157.1|8163.1|8157.1|0
1731941720000|2024-11-18 14:55:20|8166.6|8158.6|8166.6|8158.6|8166.6|8158.6|8166.6|8158.6|1
1731941730000|2024-11-18 14:55:30|8166.1|8160.1|8169.6|8163.6|8169.6|8163.6|8166.1|8160.1|9
1731941740000|2024-11-18 14:55:40|8171.1|8165.1|8167.6|8161.6|8171.1|8165.1|8167.6|8161.6|8
1731941750000|2024-11-18 14:55:50|8166.2|8158.2|8166.6|8160.6|8166.6|8160.6|8164.1|8157.6|4
1731941760000|2024-11-18 14:56:00|8167.1|8161.1|8167.1|8161.1|8167.1|8161.1|8166.6|8160.6|0
1731941770000|2024-11-18 14:56:10|8172.7|8160.7|8171.1|8163.1|8172.7|8164.1|8169.6|8160.7|9
1731941780000|2024-11-18 14:56:20|8170.6|8162.6|8161.6|8149.6|8170.6|8163.1|8158.6|8149.6|6
1731941790000|2024-11-18 14:56:30|8160.1|8152.1|8159.1|8153.1|8161.6|8153.1|8159.1|8149.6|2
1731941800000|2024-11-18 14:56:40|8158.6|8152.6|8161.1|8153.1|8163.6|8153.1|8158.6|8151.6|5
1731941810000|2024-11-18 14:56:50|8159.1||8159.1||8159.1||8159.1||3
1731941820000|2024-11-18 14:57:00|8156.6|8150.6|8153.6|8145.6|8156.6|8150.6|8153.1|8142.1|47
1731941830000|2024-11-18 14:57:10|8157.6|8149.6|8155.6|8149.6|8157.6|8150.1|8155.6|8149.6|2
1731941840000|2024-11-18 14:57:20|8154.1|8146.1|8153.1|8147.1|8154.1|8147.6|8153.1|8145.6|14
1731941850000|2024-11-18 14:57:30|8155.1|8146.6|8154.6|8146.6|8155.1|8146.6|8154.6|8146.6|11
1731941860000|2024-11-18 14:57:40|8155.1|8147.1|8158.6|8150.6|8158.6|8152.6|8155.1|8147.1|15
1731941870000|2024-11-18 14:57:50|8158.1|8152.1|8158.5|8152.5|8158.6|8152.5|8158.1|8150.6|3
1731941880000|2024-11-18 14:58:00|8160.5||8160.5||8160.5||8160.5||2
1731941890000|2024-11-18 14:58:10|8159.5|8147.5|8161|8153|8162.5|8153|8159|8147.1|6
1731941900000|2024-11-18 14:58:20|8160.5|8152.5|8160.5|8152.5|8160.5|8152.5|8160.5|8152.5|1
1731941910000|2024-11-18 14:58:30|8160|8154|8161|8155|8161.5|8155.5|8160|8154|1
1731941920000|2024-11-18 14:58:40|8160.6|8152.6|8160.6|8152.6|8160.6|8152.6|8160.6|8152.6|1
1731941930000|2024-11-18 14:58:50|8160.5|8152.5|8158.5|8146.5|8160.5|8152.5|8158.5|8146.5|3
1731941940000|2024-11-18 14:59:00|8155.5|8147.5|8155.5|8149.5|8158|8150|8154|8147.5|7
1731941950000|2024-11-18 14:59:10|8157|8149|8159.5|8153.5|8159.5|8153.5|8157|8149|4
1731941960000|2024-11-18 14:59:20|8159|8151.5|8166.5|8158.5|8166.9|8158.9|8158.5|8151.5|5
1731941970000|2024-11-18 14:59:30|8165.9|8159.9|8166|8160|8166|8160|8165.9|8159.9|0
1731941980000|2024-11-18 14:59:40|8167.9|8159.9|8165|8159|8168|8160|8165|8159|1
1731941990000|2024-11-18 14:59:50|8177.5|8165.5|8176.5|8168.5|8177.5|8169|8174|8165.5|3
1731942010000|2024-11-18 15:00:10|8177.4|8169.4|8170.5|8158.5|8177.4|8169.4|8169.1|8157.1|9
1731942020000|2024-11-18 15:00:20|8168|8160|8168|8162|8169.5|8162|8168|8157.5|0
1731942030000|2024-11-18 15:00:30|8170.4|8162.4|8170|8158|8170.5|8164|8170|8158|6
1731942040000|2024-11-18 15:00:40|8167|8159|8167|8161|8167|8161|8166.9|8159|3
1731942050000|2024-11-18 15:00:50|8166.9|8160.9|8162.6|8154.6|8166.9|8160.9|8162.6|8154.6|2
1731942060000|2024-11-18 15:01:00|8162.1|8154.1|8160.1|8154.1|8169|8162|8160.1|8148.6|18
1731942070000|2024-11-18 15:01:10|8160.6|8152.6|8160.1|8154.1|8160.6|8154.1|8160.1|8152.1|7
1731942080000|2024-11-18 15:01:20|8160.6|8152.6|8158.1|8150.1|8160.6|8152.6|8156.1|8148.6|10
1731942090000|2024-11-18 15:01:30|8157.1|8149.1|8157.1|8151.1|8157.1|8151.1|8157.1|8149.1|2
1731942100000|2024-11-18 15:01:40|8156.1|8148.1|8151.1|8143.1|8156.1|8148.1|8151.1|8140.6|6
1731942110000|2024-11-18 15:01:50|8152.6|8140.6|8144.1|8138.1|8152.6|8140.6|8144.1|8138.1|127
1731942120000|2024-11-18 15:02:00|8143.6|8137.6|8144.6|8138.6|8144.6|8138.6|8143.6|8137.6|8
1731942130000|2024-11-18 15:02:10|8144.1|8138.1|8143.1|8137.1|8144.1|8138.1|8143.1|8137.1|8
1731942140000|2024-11-18 15:02:20|8144.6|8138.6|8144.6|8138.6|8144.6|8138.6|8144.6|8138.6|2
1731942150000|2024-11-18 15:02:30|8145.1|8139.1|8143.6|8137.6|8145.1|8139.1|8143.6|8137.6|11
1731942160000|2024-11-18 15:02:40|8146.1|8140.1|8159.6|8153.6|8163.6|8156.1|8146.1|8140.1|19
1731942170000|2024-11-18 15:02:50|8162.1|8154.1|8159.6|8153.6|8162.1|8154.1|8159.1|8153.1|3
1731942180000|2024-11-18 15:03:00|8159.1|8153.1|8161.6|8153.6|8169.1|8159.1|8159.1|8151.6|7
1731942190000|2024-11-18 15:03:10|8161.1|8155.1|8161.1|8155.1|8161.1|8155.1|8161.1|8155.1|0
1731942200000|2024-11-18 15:03:20|8159.1|8151.1|8155.6|8149.6|8161.6|8151.1|8155.6|8149.6|2
1731942210000|2024-11-18 15:03:30|||||||||1
1731942220000|2024-11-18 15:03:40|8153.7|8141.7|8151.1|8143.1|8153.7|8143.6|8151.1|8141.7|1
1731942230000|2024-11-18 15:03:50|8153.7|8141.7|8153.6|8145.6|8154.6|8147.1|8153.1|8141.7|1
1731942240000|2024-11-18 15:04:00|8153.5|8145.5|8148.6|8136.6|8153.5|8145.5|8147.6|8135.6|6
1731942250000|2024-11-18 15:04:10|8146.1|8138.1|8144.6|8136.6|8146.1|8138.1|8144.6|8136.6|2
1731942260000|2024-11-18 15:04:20|8143.1|8137.1|8143.1|8137.1|8143.1|8137.1|8143|8137|7
1731942270000|2024-11-18 15:04:30|8146.5|8140.5|8145.1|8137.1|8146.5|8140.5|8145.1|8137.1|9
1731942280000|2024-11-18 15:04:40|8144.6|8136.6|8144.5|8136.5|8144.6|8136.6|8144.5|8136.5|13
1731942310000|2024-11-18 15:05:10|8144.1|8138.1|8154.5|8146.5|8155.5|8146.5|8144.1|8138.1|9
1731942320000|2024-11-18 15:05:20|8152.1|8144.1|8148.5|8140.5|8153.1|8144.1|8148.5|8137.1|1
1731942330000|2024-11-18 15:05:30|8148.6|8140.6|8148.6|8136.6|8148.6|8141.6|8147.1|8136.6|1
1731942340000|2024-11-18 15:05:40|8147.5|8135.5|8150.5|8138.5|8150.5|8138.5|8144|8135.5|4
1731942350000|2024-11-18 15:05:50|8149|8143|8149.1|8137.1|8149.1|8143.1|8149|8137.1|1
1731942360000|2024-11-18 15:06:00|8149|8137|8145.1|8137.1|8149|8137.6|8145.1|8136.6|1
1731942380000|2024-11-18 15:06:20|8144.6|8136.6|8145.1|8137.1|8145.1|8138.1|8141.6|8135.6|6
1731942390000|2024-11-18 15:06:30|8145.6|8137.6|8144.1|8138.1|8145.6|8138.1|8144.1|8137.6|4
1731942420000|2024-11-18 15:07:00|8143.1|8137.1|8143.6|8137.6|8143.6|8137.6|8143.1|8137.1|20
1731942430000|2024-11-18 15:07:10|8143.1|8137.1|8143.1|8137.1|8143.1|8137.1|8143.1|8137.1|0
1731942440000|2024-11-18 15:07:20|8142.1|8136.1|8142.1|8136.1|8142.1|8136.1|8142.1|8136.1|1
1731942460000|2024-11-18 15:07:40|8142.5|8136.5|8144|8138|8144|8138|8142.1|8136.1|20
1731942470000|2024-11-18 15:07:50|8145|8139|8147.6|8139.6|8147.6|8141.5|8145|8139|5
1731942490000|2024-11-18 15:08:10|8147.1|8141.1|8148.6|8142.6|8148.6|8142.6|8147.1|8141.1|3
1731942500000|2024-11-18 15:08:20|8149.1|8143.1|8150.6|8144.6|8150.6|8144.6|8148.6|8142.6|3
1731942510000|2024-11-18 15:08:30|8150.5|8144.5|8150|8142|8151|8144.5|8147.5|8137.5|4
1731942520000|2024-11-18 15:08:40|8159.5|8151.5|8164|8156|8166.5|8156.5|8159.5|8151.5|4
1731942530000|2024-11-18 15:08:50|8163.5|8155.5|8163.5|8155.5|8163.5|8155.5|8163.5|8155.5|2
1731942540000|2024-11-18 15:09:00|8164|8156|8164|8156|8164|8156|8163.5|8155.5|1
1731942550000|2024-11-18 15:09:10|8163.5|8155.5|8163.5|8155.5|8163.5|8155.5|8163.5|8155.5|0
1731942560000|2024-11-18 15:09:20|8162|8156|8162|8156|8162|8156|8162|8156|1
1731942580000|2024-11-18 15:09:40|8162.1|8156.1|8165.5|8157.5|8167.5|8158|8162.1|8155.5|1
1731942590000|2024-11-18 15:09:50|8164.5|8156.5|8162.1|8156.1|8164.5|8157|8162|8155.5|2
1731942600000|2024-11-18 15:10:00|8162|8156|8160|8154|8162.5|8156|8160|8153.5|3
1731942610000|2024-11-18 15:10:10|8163.5|8155.5|8163|8157|8163.5|8157|8163|8155.5|3
1731942630000|2024-11-18 15:10:30|8169.4|8157.4|8167.5|8155.5|8169.4|8158|8166|8155|1
1731942640000|2024-11-18 15:10:40|8167|8159|8166.5|8158.5|8167|8159|8166.5|8158.5|1
1731942650000|2024-11-18 15:10:50|8166|8160|8166|8160|8166|8160|8166|8160|1
1731942660000|2024-11-18 15:11:00|8164|8158|8164.5|8158.5|8164.5|8158.5|8164|8158|3
1731942670000|2024-11-18 15:11:10|8164|8158|8169.5|8157.5|8169.5|8159|8164|8157.5|14
1731942690000|2024-11-18 15:11:30|8166.5|8158.5|8164.5|8156.5|8166.5|8158.5|8164|8154.5|3
1731942700000|2024-11-18 15:11:40|8164|8156|8163.5|8155.5|8164.5|8157|8163|8155.5|1
1731942710000|2024-11-18 15:11:50|||||||||1
1731942720000|2024-11-18 15:12:00|8164|8158|8164|8158|8164|8158|8164|8158|2
1731942730000|2024-11-18 15:12:10|8167.5|8159.5|8167|8161|8167.5|8161|8167|8159.5|2
1731942740000|2024-11-18 15:12:20|8167.5|8159.5|8176|8168|8176|8168|8167.5|8159.5|5
1731942750000|2024-11-18 15:12:30|8178|8170|8179.5|8171.5|8188.5|8179|8178|8170|10
1731942760000|2024-11-18 15:12:40|8185|8173|8179|8171|8185|8173|8178|8167.2|16
1731942770000|2024-11-18 15:12:50|8179.6|8167.6|8177.1|8169.1|8179.6|8169.1|8177.1|8167.6|1
1731942780000|2024-11-18 15:13:00|8176.1|8168.1|8180.1|8172.1|8181.1|8172.1|8176.1|8168.1|3
1731942790000|2024-11-18 15:13:10|8180|8174|8187|8175|8187|8175|8180|8174|12
1731942800000|2024-11-18 15:13:20|8186.5|8174.5|8182|8174|8188|8177.1|8182|8174|6
1731942810000|2024-11-18 15:13:30|8183|8175|8183.5|8175.5|8185.5|8175.5|8182.5|8172.5|3
1731942820000|2024-11-18 15:13:40|8186|8178|8188.5|8176.5|8188.5|8178|8186|8176.5|4
1731942830000|2024-11-18 15:13:50|8190.5|8178.5|8190.5|8178.5|8190.5|8178.5|8190.5|8178.5|1
1731942840000|2024-11-18 15:14:00|8188.1|8180.1|8188.1|8180.1|8188.1|8180.1|8188.1|8180.1|0
1731942850000|2024-11-18 15:14:10|8188|8180|8179.5|8173.5|8188|8180|8179.5|8173.5|4
1731942860000|2024-11-18 15:14:20|8179.6|8173.6|8188.5|8182.5|8188.5|8182.5|8179.6|8172.5|5
1731942870000|2024-11-18 15:14:30|8197.8|8191.8|8206.5|8198.5|8206.5|8198.5|8197.8|8191.8|14
1731942880000|2024-11-18 15:14:40|8205.1|8200.5|8205.1|8197.1|8205.1|8200.5|8205.1|8197.1|2
1731942890000|2024-11-18 15:14:50|8205|8199|8206|8200|8206.5|8200.5|8205|8199|1
1731942900000|2024-11-18 15:15:00|8206.1|8200.1|8201.6|8189.6|8212.5|8203.5|8201.1|8189.6|10
1731942910000|2024-11-18 15:15:10|8201|8193|8201|8193|8201|8193|8201|8193|0
1731942920000|2024-11-18 15:15:20|8200.5|8192.5|8205.5|8193.5|8205.5|8196|8199|8192|14
1731942930000|2024-11-18 15:15:30|8204|8196|8210.5|8198.5|8210.5|8201|8204|8196|2
1731942940000|2024-11-18 15:15:40|8218|8210|8227.5|8215.5|8231.9|8219.9|8218|8210|14
1731942950000|2024-11-18 15:15:50|8226.5|8214.5|8226.5|8214.5|8228.5|8217.5|8224|8214.5|2
1731942960000|2024-11-18 15:16:00|8225|8213|8221.5|8209.5|8225|8213|8220.5|8208.5|2
1731942970000|2024-11-18 15:16:10|8220.5|8208.5|8217.5|8205.5|8220.5|8208.5|8215.5|8205.5|2
1731942980000|2024-11-18 15:16:20|8215|8207|8214.5|8202.5|8215|8207|8214|8202|2
1731942990000|2024-11-18 15:16:30|8228|8216|8226.5|8214.5|8228|8217|8223.5|8214.5|9
1731943000000|2024-11-18 15:16:40|8226.1|8214.1|8224.5|8216.5|8226.5|8216.5|8224.5|8213.6|1
1731943010000|2024-11-18 15:16:50|8224|8218|8224.5|8216.5|8224.5|8218|8224|8216.5|2
1731943020000|2024-11-18 15:17:00|8228|8216|8223.5|8211.5|8229.5|8217.5|8223.5|8211.5|24
1731943030000|2024-11-18 15:17:10|8220|8212|8223.5|8211.5|8224.5|8217|8219.5|8211|2
1731943040000|2024-11-18 15:17:20|8223|8211|8222.5|8210.5|8223.5|8211.5|8222|8210|1
1731943050000|2024-11-18 15:17:30|8222|8210|8221.5|8209.5|8222|8210|8221.5|8209.5|0
1731943060000|2024-11-18 15:17:40|8220.5|8212.5|8221|8213|8223.5|8213|8220.5|8211.5|1
1731943070000|2024-11-18 15:17:50|8218.5|8212.5|8217|8211|8218.5|8212.5|8216.6|8204.6|2
1731943080000|2024-11-18 15:18:00|8217.1|8211.1|8217.1|8211.1|8217.5|8211.5|8217.1|8211.1|0
1731943090000|2024-11-18 15:18:10|8216.6|8210.6|8216|8204|8216.6|8210.6|8215.1|8203.1|3
1731943100000|2024-11-18 15:18:20|8211.2|8199.2|8209.5|8197.5|8212|8200|8209.5|8197.5|0
1731943110000|2024-11-18 15:18:30|8209.1|8197.1|8209.1|8197.1|8209.1|8197.1|8209.1|8197.1|0
1731943120000|2024-11-18 15:18:40|8209.5|8201.5|8209.5|8197.5|8214|8206|8208.5|8196.5|3
1731943130000|2024-11-18 15:18:50|8208.1|8196.1|8207.5|8195.5|8208.1|8196.1|8207|8195|0
1731943140000|2024-11-18 15:19:00|8206.5|8194.5|8208|8196|8209.8|8203.8|8206.5|8194.5|1
1731943150000|2024-11-18 15:19:10|8207.1|8195.1|8202|8190|8207.1|8195.1|8202|8190|1
1731943160000|2024-11-18 15:19:20|8201.5|8189.5|8200.5|8188.5|8201.5|8189.5|8200.5|8188.5|1
1731943170000|2024-11-18 15:19:30|8199.6|8187.6|8197.5|8185.5|8199.6|8187.6|8197|8185|1
1731943180000|2024-11-18 15:19:40|8197|8185|8195.5|8183.5|8197|8185|8195.5|8183.5|0
1731943200000|2024-11-18 15:20:00|8193|8185|8192.5|8184.5|8193|8185|8192.5|8184.5|6
1731943210000|2024-11-18 15:20:10|8191|8185|8193.5|8181.5|8193.5|8185|8191|8181.1|6
1731943220000|2024-11-18 15:20:20|8192.5|8180.5|8189.5|8183.5|8192.5|8184|8189.5|8180.5|2
1731943230000|2024-11-18 15:20:30|8190|8184|8199|8191|8201.5|8191|8190|8184|6
1731943240000|2024-11-18 15:20:40|8199.5|8191.5|8199.5|8191.5|8199.5|8191.5|8199|8191|0
1731943250000|2024-11-18 15:20:50|8199|8191|8199|8191|8199|8191|8199|8191|0
1731943260000|2024-11-18 15:21:00|8199.5|8191.5|8205.4|8193.4|8205.9|8193.9|8199|8191|3
1731943270000|2024-11-18 15:21:10|8203.9|8195.9|8203.5|8195.5|8203.9|8195.9|8203.5|8195.5|0
1731943280000|2024-11-18 15:21:20|8203.4|8195.4|8203.9|8195.9|8203.9|8195.9|8203.4|8195.4|12
1731943290000|2024-11-18 15:21:30|8203.5|8195.5|8203.4|8195.4|8203.5|8195.5|8203.4|8195.4|0
1731943300000|2024-11-18 15:21:40|8202.9|8196.9|8203.9|8197.9|8203.9|8197.9|8202.9|8196.9|2
1731943330000|2024-11-18 15:22:10|8203.4|8197.4|8202.9|8196.9|8203.4|8197.4|8202.9|8196.9|2
1731943340000|2024-11-18 15:22:20|8202.4|8194.9|8202.4|8194.4|8202.4|8194.9|8202.4|8194.4|1
1731943350000|2024-11-18 15:22:30|8204.9|8196.4|8200.5|8194.5|8204.9|8196.9|8200.5|8194.5|10
1731943370000|2024-11-18 15:22:50|8202.5|8198.5|8205.9|8199.9|8206.5|8200|8202.5|8198|18
1731943380000|2024-11-18 15:23:00|8212.3|8200.3|8221.4|8209.4|8221.4|8209.4|8211|8200.3|9
1731943390000|2024-11-18 15:23:10|8220.4|8208.4|8220.9|8208.9|8220.9|8208.9|8220.4|8208.4|0
1731943400000|2024-11-18 15:23:20|8220.4|8208.4|8224.9|8212.9|8225.4|8213.4|8220.4|8208.4|3
1731943410000|2024-11-18 15:23:30|8223.9|8211.9|8232.9|8220.9|8234.8|8222.8|8223.9|8211.9|6
1731943420000|2024-11-18 15:23:40|8230.4|8218.4|8227.4|8219.4|8230.4|8219.8|8227.4|8218.4|5
1731943430000|2024-11-18 15:23:50|8225.4|8212.9|8220.9|8208.9|8225.4|8212.9|8218.6|8206.6|5
1731943440000|2024-11-18 15:24:00|8219.5|8207.5|8217.4|8205.4|8220.4|8209.9|8215.9|8204.9|2
1731943450000|2024-11-18 15:24:10|8212.4|8200.4|8211.9|8199.9|8212.4|8200.4|8211.9|8199.9|1
1731943460000|2024-11-18 15:24:20|8210.9|8198.9|8210.9|8198.9|8210.9|8198.9|8210.9|8198.9|0
1731943490000|2024-11-18 15:24:50|8207|8195|8206|8194|8207|8195|8206|8194|1
1731943500000|2024-11-18 15:25:00|8205|8193|8205|8193|8205|8193|8205|8193|0
1731943510000|2024-11-18 15:25:10|8207|8195|8206.5|8194.5|8207|8195|8206|8194|9
1731943520000|2024-11-18 15:25:20|8206.9|8194.9|8206|8194|8206.9|8194.9|8206|8194|0
1731943530000|2024-11-18 15:25:30|8206.9|8194.9|8207|8195|8207|8195|8206.9|8194.9|0
1731943540000|2024-11-18 15:25:40|8206|8198|8210.5|8198.5|8211|8199|8206|8198|2
1731943550000|2024-11-18 15:25:50|8204.6|8198.6|8204.5|8196.5|8204.6|8198.6|8204|8196.5|4
1731943560000|2024-11-18 15:26:00|8203|8197|8202|8196|8203|8197|8201.5|8195.5|5
1731943570000|2024-11-18 15:26:10|8201.5|8194|8202|8194|8202|8194|8201.5|8193.5|1
1731943580000|2024-11-18 15:26:20|8200.5|8188.5|8194.5|8188.5|8201|8190|8194.5|8187.5|3
1731943590000|2024-11-18 15:26:30|8193.5|8185.5|8193|8187|8193.5|8187|8193|8185.5|9
1731943600000|2024-11-18 15:26:40|8201.5|8189.5|8201.5|8193.5|8202.5|8193.5|8201|8189|15
1731943620000|2024-11-18 15:27:00|8201|8195|8203.1|8195.1|8203.1|8195.1|8201|8195|4
1731943630000|2024-11-18 15:27:10|8206.5|8194.5|8208.6|8196.6|8209.9|8197.9|8206.5|8194.5|5
1731943650000|2024-11-18 15:27:30|8209|8197|8208.6|8196.6|8209|8197|8208.6|8196.6|1
1731943660000|2024-11-18 15:27:40|8213.5|8201.5|8214|8202|8214|8202|8213.5|8201.5|1
1731943680000|2024-11-18 15:28:00|8213.6|8201.6|8212.6|8200.6|8213.6|8201.6|8212.6|8200.6|0
1731943690000|2024-11-18 15:28:10|8207.7|8195.7|8207|8195|8207.7|8195.7|8206.5|8194.5|4
1731943700000|2024-11-18 15:28:20|8207.5|8195.5|8208|8196|8208|8196|8207|8195|1
1731943710000|2024-11-18 15:28:30|8207.5|8195.5|8207.5|8195.5|8207.5|8195.5|8207.5|8195.5|1
1731943720000|2024-11-18 15:28:40|8207|8195|8207|8195|8207|8195|8206.5|8194.5|0
1731943730000|2024-11-18 15:28:50|8207.5|8195.5|8207.5|8195.5|8207.5|8195.5|8207.5|8195.5|0
1731943740000|2024-11-18 15:29:00|8209|8197|8209|8197|8209|8197|8209|8197|1
1731943750000|2024-11-18 15:29:10|8209.5|8197.5|8209.5|8197.5|8209.5|8197.5|8209.5|8197.5|1
1731943760000|2024-11-18 15:29:20|8221.5|8209.5|8219|8207|8221.5|8209.5|8219|8207|4
1731943770000|2024-11-18 15:29:30|8219.9|8207.9|8225|8213|8225|8213|8219.9|8207.9|1
1731943780000|2024-11-18 15:29:40|8225.5|8213.5|8224|8218|8225.5|8218.5|8224|8213.5|1
1731943790000|2024-11-18 15:29:50|8224.5|8218.5|8227.5|8215.5|8228.5|8218.5|8223.5|8215.5|5
1731943800000|2024-11-18 15:30:00|8224|8216|8222|8214|8224|8216|8222|8214|0
1731943810000|2024-11-18 15:30:10|8221.5|8213.5|8222.5|8210.5|8222.5|8213.5|8221.5|8210.5|1
1731943820000|2024-11-18 15:30:20|8222.4|8210.4|8219|8207|8222.4|8210.4|8217.5|8205.5|4
1731943830000|2024-11-18 15:30:30|8217.6|8205.6|8212|8200|8217.6|8205.6|8212|8200|0
1731943840000|2024-11-18 15:30:40|8210.1|8198.1|8200.5|8188.5|8210.5|8198.5|8200.5|8188.5|1
1731943850000|2024-11-18 15:30:50|8201|8189|8204|8192|8204.5|8192.5|8201|8189|5
1731943860000|2024-11-18 15:31:00|8203.5|8191.5|8200.5|8188.5|8203.5|8191.5|8200.5|8188.5|1
1731943870000|2024-11-18 15:31:10|8197.1|8185.1|8197|8185|8197.5|8185.5|8197|8185|10
1731943880000|2024-11-18 15:31:20|||||||||1
1731943890000|2024-11-18 15:31:30|8192|8186|8192|8184|8192|8186|8192|8184|2
1731943900000|2024-11-18 15:31:40|8190|8184.5|8192|8186|8192|8186|8190|8184.5|13
1731943920000|2024-11-18 15:32:00|8191|8185|8191|8183|8191.5|8185.5|8191|8183|3
1731943930000|2024-11-18 15:32:10|8188.6|8180.6|8189.6|8177.6|8189.6|8180.6|8188.6|8177.6|5
1731943940000|2024-11-18 15:32:20|8188.5|8180.5|8188|8182|8188.5|8182|8188|8180.5|4
1731943950000|2024-11-18 15:32:30|||||||||1
1731943960000|2024-11-18 15:32:40|8187.5|8181.5|8187.5|8181.5|8187.5|8181.5|8187|8181|1
1731943970000|2024-11-18 15:32:50|8188.5|8176.5|8191.5|8179.5|8191.5|8179.5|8185|8176.5|6
1731943980000|2024-11-18 15:33:00|8188.5|8180.5|8188|8182|8188.5|8182|8188|8180.5|2
1731943990000|2024-11-18 15:33:10|8186|8178|8185.5|8177.5|8186|8178|8184|8177.5|3
1731944000000|2024-11-18 15:33:20|8184|8178|8184|8178|8184|8178|8184|8178|0
1731944010000|2024-11-18 15:33:30|8184.5|8178.5|8183.5|8177.5|8184.5|8178.5|8183.5|8177.5|1
1731944020000|2024-11-18 15:33:40|8183|8175|8182.5|8174.5|8184.5|8177.9|8182.5|8172.5|21
1731944030000|2024-11-18 15:33:50|8182|8176|8185|8179|8185.5|8179.5|8182|8176|9
1731944040000|2024-11-18 15:34:00|8185.5|8179.5|8196.9|8184.9|8196.9|8184.9|8185.5|8179.5|5
1731944050000|2024-11-18 15:34:10|8196.4|8184.4|8196.5|8184.5|8196.5|8184.5|8196.4|8184.4|0
1731944060000|2024-11-18 15:34:20|8193.9|8185.9|8193.9|8185.9|8193.9|8185.9|8193.9|8185.9|0
1731944070000|2024-11-18 15:34:30|8193.5|8185.5|8193.4|8185.4|8193.5|8185.5|8193.4|8185.4|0
1731944080000|2024-11-18 15:34:40|8192|8186|8193.4|8185.4|8196.4|8186|8191.9|8184.4|2
1731944090000|2024-11-18 15:34:50|8191.9|8185.9|8191.9|8185.9|8191.9|8185.9|8191.9|8185.9|2
1731944100000|2024-11-18 15:35:00|8192.4|8184.4|8201.9|8193.9|8205.5|8194.9|8192.4|8184.4|11
1731944110000|2024-11-18 15:35:10|8201.4|8193.4|8198.9|8190.9|8201.4|8193.4|8198.9|8189.4|4
1731944120000|2024-11-18 15:35:20|8199.4|8192.9|8199.4|8191.4|8199.4|8192.9|8199.4|8191.4|2
1731944150000|2024-11-18 15:35:50|8198.9|8192.9|8199.4|8191.4|8199.4|8192.9|8198.9|8191.4|2
1731944160000|2024-11-18 15:36:00|8197.9|8191.9|8196.9|8190.9|8198.4|8191.9|8196.9|8190.4|8
1731944170000|2024-11-18 15:36:10|8196.4|8188.4|8194.9|8188.9|8196.4|8188.9|8194.4|8188.4|1
1731944180000|2024-11-18 15:36:20|8195.4|8189.4|8195.4|8189.4|8195.4|8189.4|8195.4|8189.4|6
1731944190000|2024-11-18 15:36:30|8194.9|8188.9|8194.9|8188.9|8196.4|8189.4|8193.9|8187.9|6
1731944200000|2024-11-18 15:36:40|8194.4|8188.4|8193.9|8187.9|8195.4|8188.4|8193.9|8186.4|1
1731944220000|2024-11-18 15:37:00|8193.4|8187.4|8191.9|8183.9|8193.4|8187.4|8191.9|8183.9|3
1731944230000|2024-11-18 15:37:10|8189.5|8181.5|8191.4|8185.4|8192.9|8186.9|8188.9|8181.4|7
1731944240000|2024-11-18 15:37:20|8185.5|8173.5|8183|8177|8185.5|8177|8183|8173.5|2
1731944250000|2024-11-18 15:37:30|8186.9|8178.9|8186.9|8178.9|8186.9|8178.9|8186.9|8178.9|8
1731944260000|2024-11-18 15:37:40|8186.5|8178.5|8175.5|8163.5|8186.9|8180.9|8175.5|8163.5|7
1731944270000|2024-11-18 15:37:50|8173.6|8161.6|8174|8162|8174.5|8162.5|8173.5|8161.5|0
1731944280000|2024-11-18 15:38:00|8174.5|8162.5|8174.5|8162.5|8174.5|8162.5|8174.5|8162.5|0
1731944290000|2024-11-18 15:38:10|8173.5|8165.5|8173.5|8165.5|8173.5|8165.5|8173.5|8165.5|0
1731944300000|2024-11-18 15:38:20||8167.5||8167.5||8167.5||8167.5|5
1731944310000|2024-11-18 15:38:30|8174.5|8168.5|8177|8169|8177.5|8169.5|8174|8168|6
1731944320000|2024-11-18 15:38:40|8176.5|8168.5|8174.5|8168.5|8176.5|8169|8174.5|8168.5|2
1731944340000|2024-11-18 15:39:00|8176.5||8176.5||8176.5||8176.5||4
1731944350000|2024-11-18 15:39:10|8176|8170|8185.9|8173.9|8185.9|8173.9|8176|8170|7
1731944360000|2024-11-18 15:39:20|8185.4|8173.4|8182|8174|8185.4|8174|8182|8172.5|6
1731944370000|2024-11-18 15:39:30|8181.9|8173.9|8181.9|8173.9|8181.9|8173.9|8181.4|8173.4|0
1731944380000|2024-11-18 15:39:40|||||||||1
1731944390000|2024-11-18 15:39:50|8181.4|8173.4|8181.4|8173.4|8181.4|8173.4|8181.4|8173.4|1
1731944400000|2024-11-18 15:40:00|8180.9|8174.9|8180.9|8174.9|8180.9|8174.9|8180.9|8174.9|0
1731944410000|2024-11-18 15:40:10|8180.4|8174.4|8179.4|8173.4|8180.4|8174.4|8179.4|8173.4|79
1731944420000|2024-11-18 15:40:20|8176.5|8168.5|8176.4|8170.4|8176.5|8170.4|8176.4|8168.5|13
1731944440000|2024-11-18 15:40:40|8175.9|8169.9|8175.9|8169.9|8175.9|8169.9|8175.9|8169.9|0
1731944450000|2024-11-18 15:40:50|8178.9|8170.9|8180.4|8172.4|8182.4|8172.9|8178.9|8170.4|13
1731944460000|2024-11-18 15:41:00|8180.9|8174.9|8181.9|8175.9|8182.4|8175.9|8180.9|8174.4|3
1731944470000|2024-11-18 15:41:10|8183.9|8179.9|8191.4|8179.4|8191.9|8179.9|8183.9|8178.9|4
1731944480000|2024-11-18 15:41:20|8187.9|8179.9|8189.4|8177.4|8189.4|8179.9|8186.9|8177.4|0
1731944490000|2024-11-18 15:41:30|8186.4|8178.4|8186.4|8180.4|8186.4|8180.4|8185.9|8178.4|0
1731944500000|2024-11-18 15:41:40|8190.4|8184.4|8200.8|8188.8|8200.8|8188.8|8190.4|8182.9|3
1731944510000|2024-11-18 15:41:50|8201.3|8189.3|8201.9|8189.9|8202.9|8190.9|8201.3|8189.3|6
1731944520000|2024-11-18 15:42:00|8201.4|8189.4|8199.9|8187.9|8201.4|8189.4|8199.9|8187.9|0
1731944530000|2024-11-18 15:42:10|8199.8|8187.8|8212.4|8200.4|8212.8|8200.8|8195.4|8187.4|6
1731944540000|2024-11-18 15:42:20|8210.9|8202.9|8213.4|8201.4|8213.4|8202.9|8210.9|8201.4|1
1731944550000|2024-11-18 15:42:30|8212.9|8200.9|8212.9|8200.9|8212.9|8200.9|8212.9|8200.9|0
1731944560000|2024-11-18 15:42:40|8212.4|8200.4|8205.9|8193.9|8212.4|8200.4|8205.9|8193.9|6
1731944570000|2024-11-18 15:42:50|8206.9|8194.9|8205.8|8193.8|8206.9|8194.9|8205.4|8193.4|2
1731944580000|2024-11-18 15:43:00|8205.4|8193.4|8200.9|8188.9|8205.4|8193.4|8200.9|8188.9|1
1731944590000|2024-11-18 15:43:10|8201.4|8189.4|8196.9|8188.9|8201.4|8189.4|8196.9|8187.9|5
1731944600000|2024-11-18 15:43:20|8194.9||8194.9||8194.9||8194.9||1
1731944610000|2024-11-18 15:43:30|8201.2|8193.2|8201.2|8193.2|8201.2|8193.2|8201.2|8193.2|1
1731944620000|2024-11-18 15:43:40|8201.4|8193.4|8201.4|8193.4|8201.4|8193.4|8201.4|8193.4|0
1731944630000|2024-11-18 15:43:50|8207.9|8195.4|8206.9|8194.9|8208.4|8200.4|8206.9|8194.9|7
1731944640000|2024-11-18 15:44:00|8201.5|8195.5|8199.9|8187.9|8201.9|8195.9|8199.4|8187.4|2
1731944650000|2024-11-18 15:44:10|8198.9|8186.9|8197.9|8185.9|8198.9|8186.9|8197.9|8185.9|1
1731944660000|2024-11-18 15:44:20|8196.9|8184.9|8195.4|8183.4|8196.9|8184.9|8195.4|8183.4|1
1731944670000|2024-11-18 15:44:30|8194.9|8182.9|8195.4|8187.4|8196.4|8187.4|8193.9|8182.9|7
1731944680000|2024-11-18 15:44:40|8194.9|8188.9|8196.4|8188.4|8196.4|8188.9|8194.9|8188.4|3
1731944690000|2024-11-18 15:44:50|8206.4|8194.4|8206.4|8194.4|8206.4|8194.4|8204.9|8192.9|5
1731944700000|2024-11-18 15:45:00|8203.9|8195.9|8203.9|8195.9|8203.9|8195.9|8203.9|8195.9|0
1731944710000|2024-11-18 15:45:10|8204.9|8196.9|8201.9|8189.9|8209.4|8197.4|8201.9|8189.9|4
1731944720000|2024-11-18 15:45:20|8196.9|8188.9|8196.9|8188.9|8196.9|8188.9|8196.9|8188.9|1
1731944730000|2024-11-18 15:45:30|8195.4|8183.4|8196.9|8184.9|8197.4|8185.4|8195.4|8183.4|7
1731944740000|2024-11-18 15:45:40|8197.4|8185.4|8197.4|8185.4|8197.4|8185.4|8197.4|8185.4|0
1731944750000|2024-11-18 15:45:50|8196.4|8184.4|8194.9|8186.9|8196.4|8189.9|8193.9|8183.4|5
1731944760000|2024-11-18 15:46:00|8195.4|8189.4|8195.5|8187.5|8195.5|8189.4|8195.4|8187.5|2
1731944770000|2024-11-18 15:46:10|8191.5|8179.5|8188.5|8180.5|8191.5|8180.5|8188|8179|5
1731944780000|2024-11-18 15:46:20|8191.9|8179.9|8190.5|8182.5|8191.9|8183.5|8190.5|8179.5|4
1731944790000|2024-11-18 15:46:30|8190|8182|8190|8182|8190|8182|8190|8182|1
1731944800000|2024-11-18 15:46:40|8190.5|8178.5|8190.5|8178.5|8190.5|8178.5|8190.5|8178.5|3
1731944810000|2024-11-18 15:46:50|8187|8179|8188|8182|8189.5|8182|8187|8177.5|3
1731944820000|2024-11-18 15:47:00|8189|8183|8192.5|8180.5|8192.5|8184.1|8189|8180.5|2
1731944830000|2024-11-18 15:47:10|8193|8181|8206.9|8194.9|8206.9|8194.9|8193|8181|7
1731944840000|2024-11-18 15:47:20|8206.4|8194.4|8208.9|8196.9|8208.9|8196.9|8206.4|8194.4|1
1731944860000|2024-11-18 15:47:40|8208.4|8196.4|8212.9|8204.9|8213.9|8207.9|8205.9|8196.4|5
1731944870000|2024-11-18 15:47:50|8213.9|8206.9|8212.9|8206.9|8213.9|8207.9|8212.9|8206.9|4
1731944880000|2024-11-18 15:48:00|8213.9|8207.9|8219.4|8207.4|8221.4|8212.9|8213.4|8206.4|7
1731944890000|2024-11-18 15:48:10|8216.9|8208.9|8210|8198|8216.9|8208.9|8205|8198|8
1731944900000|2024-11-18 15:48:20|8207|8199|8203|8195|8207|8199|8203|8193.4|2
1731944910000|2024-11-18 15:48:30|8202.5|8194.5|8202.5|8194.5|8202.5|8194.5|8202.5|8194.5|1
1731944920000|2024-11-18 15:48:40|8201|8195|8207.5|8195.5|8207.5|8199.9|8201|8195|4
1731944930000|2024-11-18 15:48:50|8206.9|8194.9|8206.4|8194.4|8207.4|8195.4|8206.4|8194.4|3
1731944940000|2024-11-18 15:49:00|8207.4|8195.4|8206.9|8198.9|8207.9|8198.9|8206.4|8194.4|0
1731944950000|2024-11-18 15:49:10|8207|8195|8199.9|8191.9|8207.4|8195.4|8199.9|8190.9|3
1731944960000|2024-11-18 15:49:20|8199.4|8191.4|8196.4|8188.4|8200.4|8191.4|8196.4|8187.4|0
1731944970000|2024-11-18 15:49:30|8195.9|8187.9|8195.9|8189.9|8195.9|8189.9|8195.9|8187.9|0
1731944980000|2024-11-18 15:49:40|8196.4|8188.4|8196.4|8188.4|8196.4|8188.4|8196.4|8188.4|0
1731944990000|2024-11-18 15:49:50|8194.9|8188.9|8194.9|8188.9|8194.9|8188.9|8194.9|8188.9|0
1731945000000|2024-11-18 15:50:00|8195.4|8189.4|8194.9|8188.9|8195.4|8189.4|8194.9|8188.9|0
1731945010000|2024-11-18 15:50:10|8200.9|8187.9|8184.4|8172.4|8200.9|8192.9|8184.4|8172.4|24
1731945030000|2024-11-18 15:50:30|8181.9|8173.9|8179.4|8167.4|8181.9|8173.9|8179.4|8167.4|3
1731945040000|2024-11-18 15:50:40|8177|8169|8177|8169|8177|8169|8177|8169|1
1731945060000|2024-11-18 15:51:00|8176.5|8168.5|8176.5|8168.5|8176.5|8168.5|8176.5|8168.5|2
1731945080000|2024-11-18 15:51:20|8175|8169|8186.9|8178.9|8188.9|8178.9|8175|8169|3
1731945090000|2024-11-18 15:51:30|8184.5|8178.5|8184.5|8178.5|8184.5|8178.5|8184.5|8178.5|0
1731945100000|2024-11-18 15:51:40|8184.4|8176.4|8183.9|8175.9|8184.4|8176.4|8183.9|8175.9|0
1731945110000|2024-11-18 15:51:50|8184.4|8176.4|8184.4|8176.4|8184.4|8176.4|8184.4|8176.4|0
1731945140000|2024-11-18 15:52:20|8183.4|8175.4|8181.4|8173.4|8183.4|8175.4|8181|8173.4|0
1731945150000|2024-11-18 15:52:30|8180.9|8172.9|8173.9|8167.9|8180.9|8172.9|8173.9|8167.9|4
1731945160000|2024-11-18 15:52:40|8173.4|8167.4|8169.4|8161.4|8173.4|8167.4|8166.4|8158.4|11
1731945170000|2024-11-18 15:52:50|8167.4|8160.9|8167.4|8159.4|8167.4|8160.9|8166.9|8158.9|4
1731945180000|2024-11-18 15:53:00|||||||||1
1731945190000|2024-11-18 15:53:10|8165.9|8159.9|8167.4|8161.4|8170.5|8161.9|8165.9|8158.5|4
1731945210000|2024-11-18 15:53:30|8166.9|8160.9|8169.4|8163.4|8169.4|8163.4|8166.9|8160.9|2
1731945220000|2024-11-18 15:53:40|8168.8|8162.8|8168.8|8162.8|8168.8|8162.8|8168.8|8162.8|0
1731945230000|2024-11-18 15:53:50|8164.9|8156.9|8163.4|8157.4|8168.8|8157.9|8162.9|8155.4|6
1731945240000|2024-11-18 15:54:00|8163.5|8157.5|8165.4|8159.4|8168.4|8159.4|8163.5|8156.4|9
1731945250000|2024-11-18 15:54:10|8164.9|8158.9|8163.9|8157.9|8165.4|8158.9|8163.9|8157.4|2
1731945270000|2024-11-18 15:54:30|8164.4|8156.4|8162.9|8156.9|8164.4|8157.9|8162.9|8156.4|1
1731945280000|2024-11-18 15:54:40|8159.4|8151.4|8159.4|8153.4|8159.4|8153.4|8156.9|8150.9|8
1731945290000|2024-11-18 15:54:50|8157.8|8151.8|8159.8|8153.8|8160.3|8153.8|8157.3|8151.3|10
1731945300000|2024-11-18 15:55:00|8159.3|8151.3|8158.3|8152.3|8160.3|8153.3|8157.4|8151.3|10
1731945310000|2024-11-18 15:55:10|8158.4|8152.4|8159.8|8153.8|8160.3|8154.3|8158.4|8152.4|3
1731945320000|2024-11-18 15:55:20|8157.9|8151.9|8158.4|8146.4|8158.4|8151.9|8153|8144.3|33
1731945330000|2024-11-18 15:55:30|8153.9|8147.9|8158.4|8150.4|8158.9|8150.9|8153.9|8147.9|5
1731945340000|2024-11-18 15:55:40|8159.4|8147.4|8160.3|8154.3|8160.3|8154.3|8157.4|8147.4|5
1731945350000|2024-11-18 15:55:50|8160.8|8154.8|8160.3|8154.3|8160.8|8154.8|8159.8|8153.8|1
1731945360000|2024-11-18 15:56:00|8164.3|8156.3|8166.3|8160.3|8166.3|8160.3|8164.3|8156.3|17
1731945370000|2024-11-18 15:56:10|8163.4|8155.4|8157.9|8149.9|8164.3|8155.4|8157.9|8149.9|12
1731945380000|2024-11-18 15:56:20|8157.3|8149.3|8161.3|8153.3|8161.3|8153.3|8157.3|8148.8|1
1731945390000|2024-11-18 15:56:30|8161.8|8155.8|8157.8|8151.8|8161.8|8155.8|8157.8|8150.3|2
1731945400000|2024-11-18 15:56:40||8149.8||8149.8||8149.8||8149.8|2
1731945410000|2024-11-18 15:56:50|8155.8|8149.3|8155.3|8149.3|8155.8|8149.3|8155.3|8149.3|1
1731945420000|2024-11-18 15:57:00|8154.8|8148.8|8154.8|8148.8|8154.8|8148.8|8154.8|8148.8|2
1731945430000|2024-11-18 15:57:10|8154.3|8148.3|8153.8|8147.8|8154.3|8148.3|8153.8|8147.8|3
1731945440000|2024-11-18 15:57:20|8153.3|8147.3|8153.3|8147.3|8153.3|8147.3|8152.8|8146.8|5
1731945450000|2024-11-18 15:57:30|8156.7|8150.7|8153.3|8147.3|8156.8|8150.8|8152.8|8146.8|5
1731945460000|2024-11-18 15:57:40|8152.8|8146.8|8152.3|8146.3|8152.8|8146.8|8152.3|8146.3|2
1731945470000|2024-11-18 15:57:50|8151.8|8145.8|8153.9|8147.9|8158.3|8147.9|8151.8|8145.8|1
1731945480000|2024-11-18 15:58:00|8153.8|8147.8|8154.3|8148.3|8154.3|8148.3|8153.8|8147.8|0
1731945500000|2024-11-18 15:58:20|8153.8|8147.8|8153.3|8147.3|8153.8|8147.8|8152.8|8146.8|5
1731945510000|2024-11-18 15:58:30|8152.8|8146.8|8153.3|8147.3|8153.3|8147.3|8152.8|8146.8|6
1731945520000|2024-11-18 15:58:40|8156.8|8148.8|8156.8|8150.8|8157.3|8150.8|8156.8|8148.8|4
1731945530000|2024-11-18 15:58:50|8158.8|8152.3|8164.3|8152.3|8164.8|8152.8|8158.8|8150.8|7
1731945540000|2024-11-18 15:59:00|8162.8|8154.8|8162.3|8154.3|8162.8|8154.8|8162.3|8154.3|15
1731945550000|2024-11-18 15:59:10|8163.3|8157.3|8159.8|8147.8|8163.3|8157.3|8152.8|8146.3|16
1731945560000|2024-11-18 15:59:20|8158.8|8146.8|8159.3|8147.3|8159.3|8147.3|8158.8|8146.8|0
1731945570000|2024-11-18 15:59:30|8158.8|8146.8|8159.3|8147.3|8159.3|8147.3|8158.8|8146.8|10
1731945580000|2024-11-18 15:59:40|8160.3|8148.3|8164.3|8152.3|8164.3|8153.8|8156.8|8148.3|2
1731945590000|2024-11-18 15:59:50|8162.8|8154.8|8164.3|8156.3|8164.3|8156.3|8162.8|8154.8|0
1731945600000|2024-11-18 16:00:00|8163.8|8157.8|8165.8|8157.8|8168.3|8159.3|8163.8|8156.3|12
1731945610000|2024-11-18 16:00:10|8163.9|8157.9|8165.8|8157.8|8167.3|8160.3|8163.8|8157.8|11
1731945620000|2024-11-18 16:00:20|8165.3|8157.3|8161.3|8149.3|8165.3|8157.8|8161.3|8149.3|5
1731945630000|2024-11-18 16:00:30|8161.4|8149.4|8159.4|8147.4|8161.4|8150.9|8157.9|8147.4|0
1731945640000|2024-11-18 16:00:40|8156.9|8148.9|8156.9|8148.9|8156.9|8148.9|8156.9|8148.9|0
1731945650000|2024-11-18 16:00:50|8156.4|8148.4|8156.4|8148.4|8156.4|8148.4|8156.4|8148.4|1
1731945660000|2024-11-18 16:01:00|8157.4|8149.4|8160.8|8148.8|8161.3|8153.3|8156.8|8148.8|6
1731945670000|2024-11-18 16:01:10|8160.3|8148.3|8160.3|8148.3|8160.3|8148.3|8160.3|8148.3|0
1731945680000|2024-11-18 16:01:20|8157.9|8149.9|8157.8|8149.8|8158.3|8150.3|8157.8|8149.8|1
1731945690000|2024-11-18 16:01:30|8158.3|8150.3|8158.3|8150.3|8158.3|8150.3|8157.8|8149.8|11
1731945700000|2024-11-18 16:01:40|8156.8|8150.8|8156.8|8150.8|8156.8|8150.8|8156.8|8150.8|0
1731945710000|2024-11-18 16:01:50|8156.3|8150.3|8157.3|8149.3|8157.3|8150.3|8153.8|8147.8|6
1731945720000|2024-11-18 16:02:00|8156.8|8150.8|8159.3|8153.3|8160.3|8153.8|8156.8|8150.8|1
1731945740000|2024-11-18 16:02:20|8159.2|8153.2|8155.8|8147.8|8159.2|8153.2|8153.8|8147.8|20
1731945750000|2024-11-18 16:02:30|8152.8|8146.8|8155.4|8147.4|8160.2|8148.8|8152.8|8146.3|12
1731945760000|2024-11-18 16:02:40|8155.3|8147.3|8153.8|8147.8|8155.3|8147.8|8153.8|8147.3|1
1731945770000|2024-11-18 16:02:50|8152.3|8144.3|8150.3|8144.3|8152.3|8144.3|8149.8|8143.8|31
1731945780000|2024-11-18 16:03:00|8150.8|8144.8|8149.3|8143.3|8151.3|8145.3|8149.3|8143.3|37
1731945790000|2024-11-18 16:03:10|8145.3|8139.3|8146.8|8140.8|8146.8|8140.8|8144.8|8138.3|21
1731945800000|2024-11-18 16:03:20|8147.8|8141.8|8150.8|8144.8|8150.8|8144.8|8147.3|8141.3|29
1731945810000|2024-11-18 16:03:30|8153.3|8147.3|8154.3|8148.3|8154.3|8148.3|8153.3|8147.3|6
1731945820000|2024-11-18 16:03:40|8155.3|8149.3|8154.8|8148.8|8155.3|8149.3|8154.8|8148.8|0
1731945830000|2024-11-18 16:03:50|8155.3|8147.3|8152.8|8146.8|8155.3|8148.8|8152.8|8146.8|1
1731945840000|2024-11-18 16:04:00|8151.3|8143.3|8147.8|8141.8|8151.3|8143.3|8147.3|8141.3|3
1731945850000|2024-11-18 16:04:10|8148.3|8142.3|8150.8|8144.8|8152.3|8144.8|8148.3|8142.3|4
1731945860000|2024-11-18 16:04:20|8151.3|8145.3|8151.3|8145.3|8151.3|8145.3|8151.3|8145.3|0
1731945870000|2024-11-18 16:04:30|8151.8|8145.8|8152.8|8146.8|8152.8|8146.8|8151.8|8145.8|3
1731945880000|2024-11-18 16:04:40|8153.3|8147.3|8153.8|8147.8|8153.8|8147.8|8153.3|8147.3|1
1731945890000|2024-11-18 16:04:50|8152.8|8146.8|8152.3|8146.3|8152.8|8146.8|8152.3|8146.3|8
1731945900000|2024-11-18 16:05:00|8151.8|8145.8|8151.8|8145.8|8151.8|8145.8|8151.8|8145.8|6
1731945910000|2024-11-18 16:05:10|8150.8|8144.8|8150.3|8144.3|8150.8|8144.8|8150.3|8144.3|0
1731945930000|2024-11-18 16:05:30|8150.8|8144.8|8150.3|8144.3|8151.3|8145.3|8150.3|8144.3|5
1731945940000|2024-11-18 16:05:40|8150.8|8144.8|8151.8|8145.8|8151.8|8145.8|8150.8|8144.8|6
1731945960000|2024-11-18 16:06:00|8150.8|8144.8|8150.3|8144.3|8150.8|8144.8|8150.3|8144.3|10
1731945970000|2024-11-18 16:06:10|8149.3|8143.3|8152.3|8146.3|8152.3|8146.3|8149.3|8143.3|3
1731945990000|2024-11-18 16:06:30|8152.8|8146.8|8157.8|8151.8|8157.8|8151.8|8152.8|8146.8|13
1731946000000|2024-11-18 16:06:40|8158.3|8152.3|8165.3|8159.3|8165.3|8159.3|8158.3|8152.3|7
1731946010000|2024-11-18 16:06:50|8164.3|8158.3|8154.8|8146.8|8164.3|8158.3|8154.8|8146.8|7
1731946020000|2024-11-18 16:07:00|8159.3|8147.3|8155.8|8149.8|8159.3|8150.3|8155.8|8147.3|0
1731946030000|2024-11-18 16:07:10|8153.8|8147.8|8152.8|8146.8|8154.3|8148.3|8152.8|8145.3|5
1731946050000|2024-11-18 16:07:30|8153.3|8147.3|8152.3|8146.3|8153.3|8147.3|8152.3|8146.3|30
1731946070000|2024-11-18 16:07:50|8151.8|8145.8|8150.8|8144.8|8151.8|8145.8|8150.8|8144.8|5
1731946080000|2024-11-18 16:08:00|8151.8|8145.8|8151.3|8145.3|8151.8|8145.8|8151.3|8145.3|3
1731946090000|2024-11-18 16:08:10|8149.9|8143.9|8148.3|8142.3|8149.9|8143.9|8147.8|8141.8|11
1731946100000|2024-11-18 16:08:20|8147.8|8141.8|8148.8|8142.8|8148.8|8142.8|8147.8|8141.8|2
1731946110000|2024-11-18 16:08:30|8149.3|8143.3|8150.8|8144.8|8151.8|8145.8|8149.3|8143.3|5
1731946120000|2024-11-18 16:08:40|8150.3|8144.3|8149.8|8143.8|8150.3|8144.3|8149.8|8143.8|1
1731946140000|2024-11-18 16:09:00|8151.8|8145.8|8157.3|8145.3|8157.3|8145.8|8151.8|8144.3|6
1731946150000|2024-11-18 16:09:10|8155.8|8147.8|8155.3|8147.3|8155.8|8147.8|8155.3|8147.3|0
1731946160000|2024-11-18 16:09:20|8154.8|8148.8|8154.8|8148.8|8155.3|8149.3|8154.8|8148.8|3
1731946170000|2024-11-18 16:09:30|8154.3|8148.3|8152.3|8144.3|8154.3|8148.3|8152.3|8144.3|7
1731946190000|2024-11-18 16:09:50|8150.8|8144.8|8149.3|8143.3|8150.8|8144.8|8149.3|8143.3|17
1731946210000|2024-11-18 16:10:10|8148.8|8142.8|8151.8|8145.8|8152.3|8145.8|8148.8|8142.8|87
1731946220000|2024-11-18 16:10:20|8150.3|8144.3|8155.2|8149.2|8155.3|8149.2|8150.3|8144.3|4
1731946230000|2024-11-18 16:10:30|8155.3|8149.3|8166.3|8158.3|8166.3|8158.3|8155.3|8149.3|9
1731946240000|2024-11-18 16:10:40|8164.8|8158.8|8162.8|8156.8|8164.8|8158.8|8162.4|8155.3|9
1731946250000|2024-11-18 16:10:50|8162.3|8156.3|8162.3|8150.3|8162.3|8156.3|8161.3|8150.3|3
1731946260000|2024-11-18 16:11:00|8161.3|8149.3|8155.8|8149.8|8161.3|8150.8|8153.3|8147.3|4
1731946270000|2024-11-18 16:11:10|8159.8|8153.8|8159.8|8151.8|8161.3|8153.8|8159.8|8151.8|2
1731946280000|2024-11-18 16:11:20|8160.3|8152.3|8158.8|8152.8|8160.3|8152.8|8158.8|8152.3|2
1731946300000|2024-11-18 16:11:40|8158.3|8152.3|8157.8|8151.8|8158.3|8152.3|8157.8|8151.8|8
1731946310000|2024-11-18 16:11:50|8157.3|8151.3|8161.3|8153.3|8161.8|8155.8|8157.3|8151.3|65
1731946320000|2024-11-18 16:12:00|8160.8|8155.3|8161.3|8153.3|8161.3|8155.3|8159.3|8153.3|4
1731946340000|2024-11-18 16:12:20||8155.3||8155.3||8155.3||8155.3|1
1731946350000|2024-11-18 16:12:30|8159.3|8153.3|8159.3|8153.3|8159.3|8153.3|8159.3|8153.3|6
1731946360000|2024-11-18 16:12:40|8161.8|8155.8|8160.8|8154.8|8161.8|8155.8|8160.8|8154.8|16
1731946370000|2024-11-18 16:12:50|8161.3|8155.3|8160.8|8154.8|8161.3|8155.3|8160.8|8154.8|7
1731946380000|2024-11-18 16:13:00|8159.8|8151.8|8158.3|8152.3|8160.3|8152.8|8158.3|8151.8|21
1731946390000|2024-11-18 16:13:10|||||||||1
1731946400000|2024-11-18 16:13:20|8154.9|8148.9|8154.3|8148.3|8154.9|8148.9|8154.3|8148.3|4
1731946410000|2024-11-18 16:13:30|8153.8|8147.8|8154.3|8148.3|8154.3|8148.3|8153.8|8147.8|3
1731946420000|2024-11-18 16:13:40|8155.3|8149.3|8151.3|8145.3|8155.3|8149.3|8148.3|8142.3|23
1731946430000|2024-11-18 16:13:50|8150.8|8144.8|8153.9|8147.9|8161.2|8149.8|8142.3|8135.2|91
1731946440000|2024-11-18 16:14:00|8153.8|8147.8|8152.3|8144.3|8153.8|8147.8|8150.8|8140.3|25
1731946450000|2024-11-18 16:14:10|8151.8|8145.8|8151.8|8145.8|8151.8|8145.8|8151.8|8145.8|0
1731946460000|2024-11-18 16:14:20|8152.3|8146.3|8157.3|8149.3|8161.3|8153.3|8152.3|8146.3|14
1731946470000|2024-11-18 16:14:30|8157.8|8149.8|8175.7|8167.7|8179.2|8168.8|8157.8|8149.8|52
1731946480000|2024-11-18 16:14:40|8176.2|8168.2|8169.8|8157.8|8178.7|8169.7|8169.8|8157.8|11
1731946490000|2024-11-18 16:14:50|8169.7|8157.7|8169.7|8157.7|8169.7|8157.7|8169.7|8157.7|5
1731946500000|2024-11-18 16:15:00|8169.8|8157.8|8163.3|8157.3|8169.8|8157.8|8162.8|8156.8|13
1731946510000|2024-11-18 16:15:10|8162.8|8155.3|8168.4|8160.4|8168.4|8160.4|8162.8|8155.3|13
1731946520000|2024-11-18 16:15:20|8168.3|8162.3|8176.8|8164.8|8178.8|8166.8|8168.3|8162.3|4
1731946530000|2024-11-18 16:15:30|8177.3|8165.3|8174.8|8162.8|8177.3|8165.3|8174.8|8162.8|10
1731946540000|2024-11-18 16:15:40|8171.9|8163.9|8169.8|8161.8|8172.3|8163.9|8169.8|8159.3|3
1731946550000|2024-11-18 16:15:50|8169.4|8161.4|8168.9|8162.9|8169.4|8162.9|8168.8|8161.4|1
1731946560000|2024-11-18 16:16:00|8167.9|8161.9|8165.9|8159.9|8167.9|8161.9|8165.9|8159.9|0
1731946570000|2024-11-18 16:16:10|8163.4|8157.4|8163.4|8157.4|8163.4|8157.4|8163.4|8157.4|3
1731946580000|2024-11-18 16:16:20|8167.3|8159.3|8161.8|8155.8|8167.3|8159.8|8161.8|8155.8|21
1731946590000|2024-11-18 16:16:30|8170.3|8158.3|8170.3|8158.3|8170.3|8158.3|8170.3|8158.3|8
1731946600000|2024-11-18 16:16:40|8167.4|8159.4|8167.4|8159.4|8167.4|8159.4|8167.4|8159.4|0
1731946610000|2024-11-18 16:16:50|8167.3|8159.3|8181.8|8169.8|8181.8|8169.8|8167.3|8159.3|4
1731946620000|2024-11-18 16:17:00|8182.3|8170.3|8190.7|8178.7|8190.7|8179.7|8181.8|8170.3|6
1731946630000|2024-11-18 16:17:10|8185.8|8179.8|8184.2|8176.2|8185.8|8179.8|8184.2|8176.2|4
1731946640000|2024-11-18 16:17:20|8182.8|8176.8|8180.8|8172.8|8182.8|8176.8|8179.3|8170.8|6
1731946650000|2024-11-18 16:17:30|8181.3|8173.3|8180.2|8172.2|8181.3|8173.3|8178.8|8172.2|8
1731946660000|2024-11-18 16:17:40|8180.7|8172.7|8180.3|8172.3|8180.7|8172.7|8180.3|8172.3|4
1731946670000|2024-11-18 16:17:50|8178.8|8172.8|8175.3|8169.3|8180.2|8172.8|8173.3|8164.3|5
1731946680000|2024-11-18 16:18:00|8175.2|8169.2|8175.2|8169.2|8175.2|8169.2|8175.2|8169.2|2
1731946690000|2024-11-18 16:18:10|8173.8|8167.8|8168.7|8160.7|8173.8|8167.8|8168.7|8160.7|5
1731946710000|2024-11-18 16:18:30|8166.7|8160.3|8157.8|8151.8|8169.7|8161.7|8157.8|8151.2|16
1731946720000|2024-11-18 16:18:40|8157.3|8151.3|8157.3|8151.3|8157.3|8151.3|8157.3|8151.3|0
1731946730000|2024-11-18 16:18:50|8156.8|8150.8|8169.1|8157.1|8169.1|8157.1|8156.8|8150.8|25
1731946740000|2024-11-18 16:19:00|8169.2|8157.2|8165.2|8157.2|8169.2|8157.7|8165.2|8156.7|31
1731946770000|2024-11-18 16:19:30|8165.3|8157.3|8165.3|8157.3|8165.3|8157.3|8165.3|8157.3|0
1731946790000|2024-11-18 16:19:50|8164.8|8158.8|8161.8|8155.8|8165.3|8159.3|8161.8|8155.8|5
1731946800000|2024-11-18 16:20:00|8162.8|8156.8|8169.7|8163.7|8170.2|8163.7|8162.8|8156.8|4
1731946810000|2024-11-18 16:20:10|8169.8|8163.8|8171.8|8165.8|8176.2|8167.2|8169.8|8163.8|3
1731946820000|2024-11-18 16:20:20|8173.3|8165.3|8171.3|8163.3|8173.3|8166.3|8171.3|8163.3|5
1731946830000|2024-11-18 16:20:30|8169.8|8163.8|8165.8|8159.8|8171.2|8163.8|8165.8|8157.9|3
1731946840000|2024-11-18 16:20:40|8166.3|8160.3|8166.3|8160.3|8166.3|8160.3|8166.3|8160.3|18
1731946850000|2024-11-18 16:20:50|8165.8|8159.8|8162.8|8154.8|8165.8|8159.8|8160.3|8153.3|9
1731946860000|2024-11-18 16:21:00|8157.3|8151.3|8157.3|8149.3|8157.3|8151.3|8157.3|8149.3|7
1731946880000|2024-11-18 16:21:20|8156.8|8148.8|8155.8|8147.8|8156.8|8148.8|8155.8|8147.8|1
1731946890000|2024-11-18 16:21:30|||||||||1
1731946900000|2024-11-18 16:21:40|8156.8|8148.8|8162.2|8150.2|8162.7|8150.7|8156.8|8148.8|10
1731946910000|2024-11-18 16:21:50|8161.8|8149.8|8156.7|8150.7|8161.8|8151.3|8156.7|8149.3|0
1731946920000|2024-11-18 16:22:00|8156.2|8150.2|8155.7|8149.7|8156.8|8150.2|8155.7|8144.8|0
1731946930000|2024-11-18 16:22:10|8156.2|8148.2|8156.2|8148.2|8156.2|8148.2|8156.2|8148.2|3
1731946940000|2024-11-18 16:22:20|8156.8|8144.8|8151.7|8143.7|8156.8|8147.2|8151.7|8143.7|4
1731946950000|2024-11-18 16:22:30|8148.8|8140.8|8144.8|8136.8|8148.8|8140.8|8141.7|8135.7|33
1731946960000|2024-11-18 16:22:40|8145.2|8137.2|8147.7|8139.7|8150.2|8139.7|8144.7|8137.2|10
1731946970000|2024-11-18 16:22:50|8150.7|8138.7|8148.3|8140.3|8152.3|8140.8|8146.8|8138.7|0
1731946980000|2024-11-18 16:23:00|8146.8|8140.8|8150.8|8144.8|8151.3|8144.8|8146.8|8140.3|6
1731946990000|2024-11-18 16:23:10|8152.8|8146.8|8158.2|8146.2|8158.2|8149.7|8152.8|8146.2|3
1731947000000|2024-11-18 16:23:20|8157.7|8149.7|8150.8|8144.8|8160.2|8151.7|8150.8|8144.8|1
1731947010000|2024-11-18 16:23:30|8152.3|8142.8|8154.7|8146.7|8156.2|8146.7|8152.3|8140.3|3
1731947020000|2024-11-18 16:23:40|8157.2|8145.2|8151.2|8139.2|8157.2|8146.7|8151.2|8139.2|5
1731947030000|2024-11-18 16:23:50|8150.7|8138.7|8148.8|8140.8|8150.7|8140.8|8148.7|8138.3|1
1731947040000|2024-11-18 16:24:00|8148.7|8140.7|8143.7|8137.7|8148.7|8141.7|8143.7|8137.7|4
1731947060000|2024-11-18 16:24:20|||||||||3
1731947070000|2024-11-18 16:24:30|8148.7|8142.7|8150.2|8138.2|8150.2|8142.7|8148.7|8138.2|4
1731947080000|2024-11-18 16:24:40|8147.7|8139.7|8147.7|8139.7|8149.2|8139.7|8147.7|8137.2|0
1731947090000|2024-11-18 16:24:50|8148.3|8136.3|8143.2|8137.2|8149.2|8139.7|8142.7|8136.2|1
1731947100000|2024-11-18 16:25:00|8144.1|8138.1|8143.2|8137.2|8144.1|8138.1|8143.2|8137.2|3
1731947110000|2024-11-18 16:25:10|8142.7|8136.7|8144.7|8138.7|8144.7|8138.7|8142.7|8136.7|2
1731947120000|2024-11-18 16:25:20|8143.7|8137.7|8145.2|8139.2|8145.2|8139.2|8143.7|8137.7|4
1731947130000|2024-11-18 16:25:30|8142.2|8136.2|8142.2|8136.2|8142.2|8136.2|8142.2|8136.2|1
1731947140000|2024-11-18 16:25:40|8142.7|8136.7|8142.2|8136.2|8142.7|8136.7|8142.2|8136.2|24
1731947160000|2024-11-18 16:26:00|8141.7|8135.7|8142.1|8136.1|8143.2|8137.2|8141.2|8135.2|7
1731947170000|2024-11-18 16:26:10|8142.6|8136.6|8144.1|8138.1|8144.1|8138.1|8142.6|8136.6|11
1731947180000|2024-11-18 16:26:20|8144.6|8138.6|8147.6|8141.6|8147.6|8141.6|8144.6|8138.6|6
1731947190000|2024-11-18 16:26:30|8151.5|8145.5|8161.1|8153.1|8161.1|8153.1|8151.5|8145.5|19
1731947200000|2024-11-18 16:26:40|8163.5|8157.5|8173|8161|8174.6|8163.6|8163.5|8152.6|12
1731947210000|2024-11-18 16:26:50|8170.6|8162.6|8168.1|8160.1|8170.6|8162.6|8168.1|8160.1|3
1731947220000|2024-11-18 16:27:00|8165.6|8159.6|8167.1|8161.1|8167.1|8161.1|8164.6|8158.6|6
1731947230000|2024-11-18 16:27:10|8168.6|8160.6|8169.6|8163.6|8169.6|8163.6|8168.6|8160.6|3
1731947240000|2024-11-18 16:27:20|8177.1|8165.1|8175.6|8169.6|8177.1|8169.6|8175.6|8165.1|1
1731947250000|2024-11-18 16:27:30|8176.1|8170.1|8178.1|8172.1|8178.1|8172.1|8176.1|8170.1|4
1731947260000|2024-11-18 16:27:40|8179.5|8173.5|8184.5|8172.5|8187|8175|8179.5|8172.5|6
1731947270000|2024-11-18 16:27:50|8185|8173|8188.5|8176.5|8188.5|8176.5|8183.5|8173|1
1731947280000|2024-11-18 16:28:00|8188|8176|8184|8172|8188|8176|8184|8172|1
1731947290000|2024-11-18 16:28:10|8183.5|8171.5|8173|8161|8183.5|8171.5|8172.5|8160.5|2
1731947300000|2024-11-18 16:28:20|8172.5|8160.5|8173.5|8165.5|8173.5|8165.5|8172.5|8160.5|1
1731947310000|2024-11-18 16:28:30|8175|8163|8173.5|8165.5|8175|8168|8173.5|8163|2
1731947330000|2024-11-18 16:28:50|8167.5|8159.5|8167|8159|8167.5|8159.5|8167|8159|569
1731947340000|2024-11-18 16:29:00|8165.5|8159.5|8169|8163|8169.5|8163.5|8165.5|8159|8
1731947350000|2024-11-18 16:29:10|8168|8162|8168|8162|8168|8162|8168|8162|5
1731947360000|2024-11-18 16:29:20|8167.5|8159.5|8167.5|8159.5|8167.5|8159.5|8167.5|8159.5|3
1731947370000|2024-11-18 16:29:30|8165.5|8153.6|8166|8154|8166.5|8154.5|8165.5|8153.6|1
1731947380000|2024-11-18 16:29:40|8165.1|8153.1|8161.1|8153.1|8165.1|8154.5|8161.1|8152.1|1
1731947390000|2024-11-18 16:29:50|8161|8153|8160|8154|8161|8154|8159.5|8153|2
1731947400000|2024-11-18 16:30:00|8157.1|8151.1|8155|8149|8157.1|8151.1|8155|8149|5
1731947410000|2024-11-18 16:30:10|8154.6|8148.6|8154|8146|8154.6|8148.6|8153.6|8145.6|14
1731947420000|2024-11-18 16:30:20|8154.1|8146.1|8151.6|8143.6|8154.1|8146.1|8151.6|8142.1|26
1731947430000|2024-11-18 16:30:30|8151.1|8143.1|8149.6|8143.6|8151.1|8143.6|8149.6|8143.1|0
1731947440000|2024-11-18 16:30:40|8148.7|8142.7|8148.1|8142.1|8148.7|8142.7|8148.1|8142.1|2
1731947450000|2024-11-18 16:30:50|8147.6|8141.6|8148.6|8142.6|8150.1|8143.6|8147.6|8141.6|12
1731947460000|2024-11-18 16:31:00|8149.1|8143.1|8146.2|8140.2|8149.1|8143.1|8146.2|8140.2|4
1731947470000|2024-11-18 16:31:10|8146.1|8140.1|8145.1|8139.1|8146.1|8140.1|8145.1|8139.1|12
1731947480000|2024-11-18 16:31:20|8145.6|8139.6|8146.6|8140.6|8147.6|8141.6|8145.6|8139.6|5
1731947490000|2024-11-18 16:31:30|8145.1|8139.1|8145.1|8139.1|8145.1|8139.1|8144.2|8138.2|2
1731947500000|2024-11-18 16:31:40|8145.2|8139.2|8145.6|8139.6|8146.1|8140.1|8145.2|8139.2|3
1731947520000|2024-11-18 16:32:00|8145.2|8139.2|8143.6|8137.6|8145.2|8139.2|8143.6|8137.6|4
1731947530000|2024-11-18 16:32:10|8146.2|8138.2|8150.1|8138.1|8153|8143.6|8146.2|8138.1|8
1731947540000|2024-11-18 16:32:20|8148.1|8140.1|8146.1|8140.1|8148.1|8141.6|8146.1|8140.1|3
1731947550000|2024-11-18 16:32:30|8152.1|8140.7|8148.6|8140.6|8152.1|8141.6|8148.6|8139.1|7
1731947560000|2024-11-18 16:32:40|||||||||2
1731947570000|2024-11-18 16:32:50|8149.1|8141.1|8149.1|8141.1|8149.1|8141.1|8149.1|8141.1|0
1731947580000|2024-11-18 16:33:00|8148.1|8140.1|8144.6|8138.6|8148.1|8140.1|8144.6|8138.6|9
1731947590000|2024-11-18 16:33:10|8145.1|8139.1|8149.6|8141.6|8149.6|8142.6|8145.1|8139.1|1
1731947600000|2024-11-18 16:33:20|8148.6|8140.6|8150.1|8138.1|8150.1|8141.1|8148.6|8138.1|2
1731947610000|2024-11-18 16:33:30|8147.6|8139.6|8147.1|8139.1|8149.1|8139.6|8146.6|8137.1|11
1731947620000|2024-11-18 16:33:40|||||||||3
1731947630000|2024-11-18 16:33:50|8146.6|8140.6|8144.1|8138.1|8146.6|8140.6|8144.1|8138.1|54
1731947640000|2024-11-18 16:34:00|||||||||1
1731947650000|2024-11-18 16:34:10|8146.2|8138.2|8146.2|8138.2|8146.2|8138.2|8146.2|8138.2|2
1731947660000|2024-11-18 16:34:20|8145.7|8139.7|8146.2|8140.2|8146.2|8140.2|8145.7|8139.7|1
1731947670000|2024-11-18 16:34:30|8146.7|8140.7|8144.7|8138.7|8146.7|8140.7|8144.7|8138.1|3
1731947680000|2024-11-18 16:34:40|8145.2|8139.2|8145.2|8139.2|8145.2|8139.2|8144.7|8138.7|2
1731947690000|2024-11-18 16:34:50|8150.1|8138.1|8144.7|8138.7|8150.1|8140.6|8144.7|8138.1|4
1731947700000|2024-11-18 16:35:00|8144.6|8138.6|8158.5|8152.5|8159.5|8153|8112.2|8106.2|72
1731947710000|2024-11-18 16:35:10|8160|8148|8158.6|8146.6|8160|8148|8158|8146|7
1731947720000|2024-11-18 16:35:20|8156.6|8144.6|8159|8151|8159|8151|8152.5|8144.6|6
1731947730000|2024-11-18 16:35:30|8158.5|8150.5|8166|8154|8168.5|8156.5|8158.5|8150.5|6
1731947740000|2024-11-18 16:35:40|8166.5|8154.5|8167.5|8155.5|8167.5|8158.5|8164|8154|6
1731947750000|2024-11-18 16:35:50|8162.6|8156.6|8161.1|8153.1|8163|8156.6|8160.6|8153.1|3
1731947760000|2024-11-18 16:36:00|8160.5|8154.5|8166|8160|8168|8160|8160.5|8154.5|4
1731947770000|2024-11-18 16:36:10|8165.5|8158|8166|8160|8166|8160|8165.5|8158|3
1731947780000|2024-11-18 16:36:20|8166.1|8160.1|8182.5|8170.5|8182.5|8170.5|8166.1|8160.1|10
1731947790000|2024-11-18 16:36:30|8183.4|8171.4|8183.4|8171.4|8183.4|8171.4|8183.4|8171.4|1
1731947800000|2024-11-18 16:36:40|8183.5|8171.5|8187.5|8175.5|8189|8179.5|8183.5|8171.5|9
1731947810000|2024-11-18 16:36:50|8187|8175|8169|8161|8187|8175|8168.5|8161|3
1731947820000|2024-11-18 16:37:00|8167.5|8161.5|8168|8160|8170|8161.5|8163|8157|4
1731947830000|2024-11-18 16:37:10|8168.5|8162.5|8169|8163|8169|8163|8168.5|8162.5|1
1731947840000|2024-11-18 16:37:20|8167.5|8159.5|8168|8156|8169|8159.5|8167.5|8156|1
1731947850000|2024-11-18 16:37:30|8166.5|8158.5|8167|8159|8167|8159|8166.5|8158.5|2
1731947860000|2024-11-18 16:37:40|8178|8166|8178.4|8166.4|8178.4|8166.4|8178|8166|3
1731947870000|2024-11-18 16:37:50|8178.9|8170.9|8174|8168|8179.5|8172.9|8174|8166|5
1731947880000|2024-11-18 16:38:00|8173.5|8167.5|8173.5|8167.5|8173.5|8167.5|8173.5|8167.5|0
1731947890000|2024-11-18 16:38:10|8174|8168|8178.5|8166.5|8178.5|8169.5|8173.5|8166.5|4
1731947900000|2024-11-18 16:38:20|8173.5|8167.5|8173.5|8167.5|8173.5|8167.5|8173.5|8167.5|0
1731947910000|2024-11-18 16:38:30|8174|8166|8172.5|8166.5|8174|8166.5|8172.5|8166|7
1731947920000|2024-11-18 16:38:40|8173|8167|8173|8167|8173|8167|8173|8167|2
1731947930000|2024-11-18 16:38:50|8177.5|8169.5|8169|8161|8178|8170|8168|8160|9
1731947940000|2024-11-18 16:39:00|8167.5|8161.5|8168|8162|8168|8162|8167.5|8161.5|0
1731947950000|2024-11-18 16:39:10|8173.9|8161.9|8177.9|8169.9|8177.9|8169.9|8173.9|8161.9|14
1731947960000|2024-11-18 16:39:20|8177.4|8171.4|8189.9|8177.9|8189.9|8179.9|8177.4|8171.4|22
1731947970000|2024-11-18 16:39:30|8188.4|8180.4|8187.9|8179.9|8189.9|8180.4|8187.4|8176.9|0
1731947980000|2024-11-18 16:39:40|8188.3|8180.3|8187.9|8179.9|8188.4|8180.4|8187.9|8179.9|1
1731947990000|2024-11-18 16:39:50|8186.4|8180.4|8180.5|8174.5|8186.4|8180.4|8180.5|8172.9|3
1731948000000|2024-11-18 16:40:00|8180.4|8174.4|8180|8174|8181|8174.4|8178.5|8172|1
1731948010000|2024-11-18 16:40:10|8179.5|8173.5|8179.5|8173.5|8179.5|8173.5|8179.5|8173.5|2
1731948020000|2024-11-18 16:40:20|8179|8173|8183.4|8175.4|8183.9|8175.9|8179|8173|9
1731948030000|2024-11-18 16:40:30|8182.9|8174.9|8182.9|8176.9|8182.9|8176.9|8182.4|8174.9|1
1731948040000|2024-11-18 16:40:40|8182.4|8176.4|8183.8|8175.8|8183.8|8176.4|8181.4|8175.4|6
1731948050000|2024-11-18 16:40:50|8182.4|8176.4|8182.4|8176.4|8182.4|8176.4|8182.4|8176.4|0
1731948060000|2024-11-18 16:41:00|8184.9|8174.4|8184.4|8178.4|8184.9|8178.4|8184.4|8174.4|8
1731948070000|2024-11-18 16:41:10|8185.4|8179.4|8216.3|8204.3|8216.3|8204.3|8185.4|8177.9|11
1731948080000|2024-11-18 16:41:20|8216.9|8204.9|8207.4|8195.4|8217.4|8205.4|8207.4|8195.4|1
1731948090000|2024-11-18 16:41:30|8207.9|8195.9|8199.4|8187.4|8207.9|8195.9|8199.4|8187.4|4
1731948100000|2024-11-18 16:41:40|8197.4|8185.4|8203.4|8191.4|8204.4|8192.4|8197.4|8185.4|4
1731948110000|2024-11-18 16:41:50|8207.3|8195.3|8212.4|8200.4|8212.4|8200.4|8207.3|8195.3|4
1731948120000|2024-11-18 16:42:00|8209.4|8197.4|8201.4|8189.4|8209.4|8197.4|8201.4|8189.4|3
1731948130000|2024-11-18 16:42:10|8200.9|8192.9|8201.4|8193.4|8205.9|8197.4|8199.4|8190.9|7
1731948140000|2024-11-18 16:42:20|8212.7|8195.4|8201|8189|8212.7|8202.4|8200|8188|4
1731948150000|2024-11-18 16:42:30|8199.4|8193.4|8209.4|8197.4|8210.4|8198.4|8199.4|8191.4|9
1731948160000|2024-11-18 16:42:40|8209.9|8197.9|8208.9|8200.9|8209.9|8200.9|8208.4|8197.9|4
1731948170000|2024-11-18 16:42:50|8220.4|8208.4|8219.3|8211.3|8220.4|8211.3|8219.3|8208.4|6
1731948180000|2024-11-18 16:43:00|8219.4|8211.4|8229.8|8217.8|8230.9|8224.9|8219.4|8211.4|14
1731948190000|2024-11-18 16:43:10|8228.9|8216.9|8252.8|8244.8|8255.7|8246.1|8227.8|8215.8|31
1731948200000|2024-11-18 16:43:20|8253.2|8241.2|8253.7|8241.7|8253.7|8241.7|8246.8|8239.8|21
1731948210000|2024-11-18 16:43:30|8252.3|8240.3|8241.3|8229.3|8252.3|8240.3|8241.3|8229.3|3
1731948220000|2024-11-18 16:43:40|8241.2|8229.2|8238.2|8232.2|8241.7|8232.2|8238.2|8226.2|7
1731948230000|2024-11-18 16:43:50|8238.7|8226.7|8238.3|8232.3|8238.7|8232.3|8237.2|8226.7|5
1731948240000|2024-11-18 16:44:00|8238.2|8232.2|8236.7|8228.7|8238.8|8232.2|8236.7|8226.8|8
1731948250000|2024-11-18 16:44:10|8236.2|8228.2|8247.2|8235.2|8247.7|8235.7|8234.8|8227.7|52
1731948260000|2024-11-18 16:44:20|8247.8|8235.8|8262.3|8250.3|8262.7|8250.7|8247.2|8235.8|6
1731948270000|2024-11-18 16:44:30|8262.8|8250.8|8262.2|8254.2|8264.2|8254.2|8258.8|8249.7|23
1731948280000|2024-11-18 16:44:40|8263.8|8251.8|8267.2|8261.2|8279.2|8267.2|8262.2|8251.8|7
1731948290000|2024-11-18 16:44:50|8268.2|8262.2|8267.7|8259.7|8271.7|8262.2|8267.2|8259.2|11
1731948300000|2024-11-18 16:45:00|8267.3|8261.3|8275.8|8263.8|8289.8|8277.8|8266.8|8260.8|18
1731948310000|2024-11-18 16:45:10|8276.7|8264.7|8280.7|8268.7|8283.2|8271.2|8275.2|8264.7|6
1731948320000|2024-11-18 16:45:20|8275.3|8269.3|8283.7|8271.7|8283.7|8272.2|8267.7|8261.7|27
1731948330000|2024-11-18 16:45:30|8284.6|8272.6|8284.7|8272.7|8286.7|8278|8276.1|8269.6|13
1731948340000|2024-11-18 16:45:40|8284.2|8272.2|8284.7|8272.7|8284.7|8272.7|8284.2|8272.2|0
1731948350000|2024-11-18 16:45:50|8282.2|8274.2|8276.2|8270.2|8291.6|8283.6|8276.2|8270.2|26
1731948360000|2024-11-18 16:46:00|8279.6|8271.6|8278.1|8270.1|8282.1|8276.1|8277.1|8270.1|15
1731948370000|2024-11-18 16:46:10|8277.1|8271.1|8277.1|8271.1|8279.6|8271.6|8276.6|8270.6|18
1731948380000|2024-11-18 16:46:20|8276.6|8270.6|8277.1|8271.1|8277.1|8271.1|8276.6|8270.6|7
1731948390000|2024-11-18 16:46:30|8277.6|8271.6|8284.7|8272.7|8284.7|8275.1|8277.6|8271.6|12
1731948400000|2024-11-18 16:46:40|8282.8|8270.8|8283.3|8271.3|8283.3|8272.3|8280.3|8270.3|7
1731948410000|2024-11-18 16:46:50|8283.8|8275.3|8286.2|8280.2|8287.7|8280.2|8283.3|8275.3|9
1731948420000|2024-11-18 16:47:00|8287.2|8281.2|8308.2|8300.2|8316.1|8304.1|8287.2|8281.2|39
1731948430000|2024-11-18 16:47:10|8306.7|8298.7|8316.6|8304.6|8316.6|8306.1|8303.2|8295.2|8
1731948440000|2024-11-18 16:47:20|8317.6|8305.6|8319.1|8311.1|8322.1|8311.1|8313.1|8303.7|9
1731948450000|2024-11-18 16:47:30|8314.1|8306.1|8312.6|8300.6|8314.1|8307.1|8306.2|8296.2|17
1731948460000|2024-11-18 16:47:40|8311.7|8299.7|8307.6|8295.6|8314.7|8306.7|8306.6|8295.6|24
1731948470000|2024-11-18 16:47:50|8304.7|8296.7|8308.6|8300.6|8311.6|8301.1|8302.7|8290.7|10
1731948480000|2024-11-18 16:48:00|8307.1|8299.1|8294.6|8286.6|8309.1|8303.1|8294.6|8285.6|36
1731948490000|2024-11-18 16:48:10|8299.1|8287.1|8316.5|8304.5|8317.5|8310|8299.1|8287.1|59
1731948500000|2024-11-18 16:48:20|8314.9|8306.9|8304.7|8296.7|8316.5|8308.4|8302.2|8294.2|26
1731948510000|2024-11-18 16:48:30|8305.2|8297.2|8309.7|8301.7|8310.6|8303.6|8305.2|8295.7|29
1731948520000|2024-11-18 16:48:40|8309.2|8303.2|8321|8315|8321.6|8315|8304.6|8298.6|30
1731948530000|2024-11-18 16:48:50|8323|8315.1|8318.1|8312.1|8323.1|8315.1|8315.5|8307.1|31
1731948540000|2024-11-18 16:49:00|8314.6|8306.6|8316|8310|8316|8310|8311.1|8305.1|44
1731948550000|2024-11-18 16:49:10|8315.5|8309.5|8305|8293|8316.5|8309.5|8304.5|8292.5|21
1731948560000|2024-11-18 16:49:20|8305.1|8293.1|8303|8297|8308|8298.6|8299.1|8292.6|28
1731948570000|2024-11-18 16:49:30|8303.5|8295.5|8296.6|8284.6|8303.5|8296.1|8290.1|8280.6|37
1731948580000|2024-11-18 16:49:40|8300.5|8288.5|8290|8282|8300.5|8288.5|8284.1|8278.1|33
1731948590000|2024-11-18 16:49:50|8291.9|8285.9|8289|8281|8295.9|8289.9|8288.5|8279.5|36
1731948600000|2024-11-18 16:50:00|8289.5|8281.5|8298.9|8292.9|8299.4|8292.9|8289.5|8281.5|13
1731948610000|2024-11-18 16:50:10|8298.4|8292.4|8294.4|8282.4|8299.4|8292.4|8294.4|8282.4|6
1731948620000|2024-11-18 16:50:20|8292.9|8284.9|8292.9|8280.9|8294.4|8284.9|8287.9|8278.4|5
1731948630000|2024-11-18 16:50:30|8290|8282|8289.4|8281.4|8292.5|8282|8288|8280.5|2
1731948640000|2024-11-18 16:50:40|8288.9|8282.9|8287.4|8281.4|8290.9|8284.9|8287.4|8280.9|0
1731948650000|2024-11-18 16:50:50|8285.4|8279.4|8293.9|8281.9|8293.9|8281.9|8284.9|8278.9|8
1731948660000|2024-11-18 16:51:00|8292.9|8284.9|8287.5|8279.5|8293.9|8284.9|8281|8273|10
1731948670000|2024-11-18 16:51:10|8288|8282|8283|8277|8288|8282|8283|8275.5|11
1731948680000|2024-11-18 16:51:20|8283.5|8277.5|8282|8274|8283.5|8277.5|8282|8274|2
1731948690000|2024-11-18 16:51:30|8290.5|8278.5|8284|8278|8290.5|8279.9|8284|8278|1
1731948700000|2024-11-18 16:51:40|8285.5|8277.5|8289.5|8277.5|8290.5|8281|8281.5|8273.5|6
1731948710000|2024-11-18 16:51:50|8290.5|8278.5|8288.5|8280.5|8290.5|8281.5|8287.9|8277.4|3
1731948720000|2024-11-18 16:52:00|8289.5|8281.5|8288.5|8276.5|8289.5|8281.5|8288.5|8276.5|2
1731948730000|2024-11-18 16:52:10|8288|8276|8288|8282|8298.5|8291|8288|8276|7
1731948740000|2024-11-18 16:52:20|8287.5|8281.5|8286.5|8280.5|8288.5|8281.5|8286.5|8280.5|4
1731948750000|2024-11-18 16:52:30|8284.6|8276.6|8281.5|8273.5|8284.6|8277|8278.6|8272.6|4
1731948760000|2024-11-18 16:52:40|8284.5|8272.5|8277.1|8269.1|8284.5|8274|8277.1|8269.1|3
1731948770000|2024-11-18 16:52:50|8277|8271|8276.6|8268.6|8282.1|8273.1|8276.6|8268.6|1
1731948780000|2024-11-18 16:53:00|8274.6|8266.6|8280.6|8268.6|8280.6|8268.6|8274.6|8266.6|4
1731948790000|2024-11-18 16:53:10|8279.6|8271.6|8290.1|8282.1|8292.1|8283.5|8279.1|8271.6|2
1731948800000|2024-11-18 16:53:20|8289.6|8281.6|8293|8285|8294.6|8285.6|8289.6|8277.6|30
1731948810000|2024-11-18 16:53:30|8293.1|8285.1|8297.6|8289.6|8297.6|8289.6|8293|8282.6|3
1731948820000|2024-11-18 16:53:40|8297.1|8291.1|8303.5|8295.5|8303.6|8295.5|8297.1|8291.1|3
1731948830000|2024-11-18 16:53:50|8303.1|8295.1|8305.6|8297.6|8305.6|8297.6|8303.1|8295.1|3
1731948840000|2024-11-18 16:54:00|8309|8297|8323.5|8311.5|8324.4|8316.4|8309|8297|19
1731948850000|2024-11-18 16:54:10|8324.5|8312.5|8337.4|8325.4|8337.4|8325.4|8324|8312|9
1731948860000|2024-11-18 16:54:20|8335.9|8323.9|8333|8327|8338.9|8327|8333|8323.9|0
1731948870000|2024-11-18 16:54:30|8333.4|8327.4|8329.5|8323.5|8333.4|8327.4|8329.5|8323.5|2
1731948880000|2024-11-18 16:54:40|8329|8323|8325.6|8317.6|8334.4|8323|8325.1|8317.1|14
1731948890000|2024-11-18 16:54:50|8324.6|8316.6|8333.5|8321.5|8333.5|8322|8324.6|8316.6|2
1731948900000|2024-11-18 16:55:00|8333.6|8321.6|8331.6|8323.6|8333.6|8324|8331.6|8321.6|0
1731948910000|2024-11-18 16:55:10|8332|8324|8330.1|8322.1|8332|8324.1|8330|8322.1|1
1731948920000|2024-11-18 16:55:20|8328.1|8320.6|8328.6|8320.6|8328.6|8320.6|8328.1|8320.6|2
1731948930000|2024-11-18 16:55:30|8328.1|8322.1|8328.1|8322.1|8328.1|8322.1|8328.1|8322.1|0
1731948940000|2024-11-18 16:55:40|||||||||2
1731948950000|2024-11-18 16:55:50|8327.6|8321.6|8325.1|8317.1|8328.2|8321.6|8325.1|8315.6|1
1731948960000|2024-11-18 16:56:00|8325.6|8317.6|8324.1|8318.1|8325.6|8318.1|8324.1|8317.6|19
1731948970000|2024-11-18 16:56:10|8333|8321|8332.1|8324.1|8333.6|8324.1|8332.1|8321|3
1731948980000|2024-11-18 16:56:20|8332.6|8324.6|8332.6|8320.6|8332.6|8324.6|8332.6|8320.6|1
1731948990000|2024-11-18 16:56:30|8330.1|8322.1|8328.1|8322.1|8330.1|8322.1|8327.6|8321.6|4
1731949010000|2024-11-18 16:56:50|8327.6|8321.6|8332.1|8326.1|8332.6|8326.1|8327.6|8320.6|12
1731949020000|2024-11-18 16:57:00|8332.6|8324.6|8337.1|8325.1|8337.1|8326.1|8332.1|8324.6|6
1731949030000|2024-11-18 16:57:10|8336.1|8328.1|8336.1|8328.1|8336.1|8328.1|8336.1|8328.1|0
1731949040000|2024-11-18 16:57:20|8336.6|8324.6|8336.6|8324.6|8336.6|8324.6|8336.6|8324.6|0
1731949060000|2024-11-18 16:57:40|8334.1|8326.1|8333.6|8325.6|8334.1|8326.1|8333.6|8325.6|0
1731949070000|2024-11-18 16:57:50|8332.6|8324.6|8329.2|8323.2|8332.6|8325.1|8328.7|8322.7|23
1731949080000|2024-11-18 16:58:00|8328.7|8322.7|8319|8307|8330.3|8324.3|8319|8307|48
1731949090000|2024-11-18 16:58:10|8318.1|8306.1|8306.5|8294.5|8318.1|8306.1|8303.6|8292.6|31
1731949100000|2024-11-18 16:58:20|8303.6|8295.6|8284.8|8278.8|8303.6|8295.6|8284.8|8277.7|34
1731949110000|2024-11-18 16:58:30|8285.3|8277.3|8285.8|8277.8|8289.2|8277.8|8283.7|8276.3|34
1731949120000|2024-11-18 16:58:40|8285.3|8277.3|8291.3|8279.3|8296.7|8284.7|8285.3|8277.3|26
1731949130000|2024-11-18 16:58:50|8288.3|8280.3|8285.3|8277.3|8289.2|8280.8|8284.8|8275.3|41
1731949140000|2024-11-18 16:59:00|8284.3|8276.3|8284.7|8276.7|8287.7|8276.8|8284.3|8275.7|10
1731949150000|2024-11-18 16:59:10|8282.7|8273.3|8271|8263|8282.7|8273.3|8269.9|8260.4|42
1731949160000|2024-11-18 16:59:20|8269|8264.4|8275.9|8263.9|8276.4|8264.4|8269|8261.9|6
1731949170000|2024-11-18 16:59:30|8276.4|8264.4|8276.4|8264.4|8276.4|8264.4|8276.4|8264.4|2
1731949180000|2024-11-18 16:59:40|8277.4|8265.4|8283.3|8271.3|8283.3|8272.9|8276.9|8264.9|8
1731949190000|2024-11-18 16:59:50|8285.3|8273.3|8279.3|8271.3|8286.3|8275.8|8279.3|8271.3|2
1731949200000|2024-11-18 17:00:00|8279.8|8271.8|8284.8|8272.8|8285.3|8273.3|8279.8|8271.8|1
1731949210000|2024-11-18 17:00:10|8285.3|8273.3|8283.3|8271.3|8285.3|8276.2|8283.3|8271.3|7
1731949220000|2024-11-18 17:00:20|8282.3|8270.3|8278.8|8270.8|8282.3|8270.8|8278.8|8270.3|2
1731949230000|2024-11-18 17:00:30|8279.3|8271.3|8279.3|8271.3|8279.3|8271.3|8278.8|8270.8|3
1731949250000|2024-11-18 17:00:50|8278.8|8270.8|8278.8|8270.8|8278.8|8270.8|8278.8|8270.8|0
1731949260000|2024-11-18 17:01:00|8280.3|8268.3|8280.3|8268.3|8280.3|8268.3|8280.3|8268.3|1
1731949270000|2024-11-18 17:01:10|8278.8|8270.8|8279.3|8271.3|8279.3|8271.3|8278.8|8270.8|2
1731949280000|2024-11-18 17:01:20|8278.8|8270.8|8278.8|8270.8|8278.8|8270.8|8278.8|8270.8|3
1731949310000|2024-11-18 17:01:50|8273.8|8261.8|8276.8|8264.8|8278.3|8266.3|8272.8|8261.8|1
1731949320000|2024-11-18 17:02:00|8277.3|8265.3|8274.8|8266.8|8277.3|8266.8|8274.8|8265.3|0
1731949340000|2024-11-18 17:02:20|||||||||1
1731949370000|2024-11-18 17:02:50|||||||||1
1731949380000|2024-11-18 17:03:00|8275.3|8267.3|8275.8|8267.8|8275.8|8267.8|8275.3|8267.3|2
1731949390000|2024-11-18 17:03:10|8276.3|8268.3|8276.3|8270.3|8276.3|8270.3|8275.8|8268.3|0
1731949400000|2024-11-18 17:03:20|8276.8|8270.8|8276.3|8270.3|8276.8|8270.8|8276.3|8270.3|0
1731949410000|2024-11-18 17:03:30|8274.9|8266.9|8272.8|8266.8|8274.9|8266.9|8272.8|8266.3|11
1731949420000|2024-11-18 17:03:40|8272.7|8266.7|8273.2|8261.2|8273.2|8266.7|8272.7|8261.2|5
1731949430000|2024-11-18 17:03:50|8270.8|8262.8|8268.8|8262.8|8270.8|8262.8|8268.8|8262.2|1
1731949440000|2024-11-18 17:04:00|8268.3|8262.3|8274.2|8262.2|8274.2|8262.3|8268.3|8261.8|1
1731949450000|2024-11-18 17:04:10|8273.3|8265.3|8272.8|8264.8|8273.3|8265.3|8272.8|8264.8|0
1731949460000|2024-11-18 17:04:20|8273.3|8265.3|8273.3|8265.3|8273.3|8265.3|8273.3|8265.3|0
1731949470000|2024-11-18 17:04:30|8272.7|8266.7|8265.7|8259.7|8272.8|8266.7|8265.7|8259.7|9
1731949480000|2024-11-18 17:04:40|8265.2|8259.2|8270.2|8258.2|8270.2|8259.7|8265.2|8258.2|13
1731949490000|2024-11-18 17:04:50|8267.7|8259.7|8267.7|8259.7|8267.7|8259.7|8267.7|8259.7|0
1731949520000|2024-11-18 17:05:20|8268.2|8260.2|8268.2|8260.2|8268.2|8260.2|8268.2|8260.2|5
1731949590000|2024-11-18 17:06:30|8269.7|8261.7|8263.2|8255.2|8269.7|8261.7|8263.2|8255.2|4
1731949600000|2024-11-18 17:06:40|8258.7|8252.7|8259.2|8251.2|8259.2|8252.7|8258.7|8251.2|6
1731949610000|2024-11-18 17:06:50|8259.1|8251.1|8253.2|8241.2|8259.1|8251.1|8253.2|8241.2|2
1731949620000|2024-11-18 17:07:00|8251.7|8243.7|8252.2|8244.2|8252.2|8244.2|8251.7|8243.7|1
1731949630000|2024-11-18 17:07:10|8251.7|8243.7|8249.2|8243.2|8252.1|8244.1|8249.2|8243.2|1
1731949650000|2024-11-18 17:07:30|8250.2|8244.2|8248.7|8242.7|8251.7|8245.7|8248.7|8242.7|4
1731949660000|2024-11-18 17:07:40|8247.7|8241.7|8245.2|8239.2|8247.7|8241.7|8245.2|8239.2|1
1731949670000|2024-11-18 17:07:50|8244.7|8238.7|8244.7|8238.7|8244.7|8238.7|8244.7|8238.7|2
1731949680000|2024-11-18 17:08:00|8247.2|8239.2|8246.2|8238.2|8247.7|8239.7|8245.7|8238.2|4
1731949690000|2024-11-18 17:08:10|8244.8|8236.8|8242.7|8236.7|8244.8|8236.8|8242.7|8236.7|1
1731949710000|2024-11-18 17:08:30|8246.2|8238.2|8251.2|8239.2|8251.7|8241.7|8246.2|8234.7|48
1731949720000|2024-11-18 17:08:40|8249.7|8237.7|8246.7|8238.7|8250.2|8239.7|8246.7|8237.2|0
1731949730000|2024-11-18 17:08:50|8253.7|8241.7|8251.7|8243.7|8253.7|8243.7|8251.7|8241.2|3
1731949740000|2024-11-18 17:09:00|8252.2|8246.2|8253.7|8241.7|8259.6|8248.7|8250.7|8241.7|7
1731949750000|2024-11-18 17:09:10|8252.7|8244.7|8252.7|8244.7|8252.7|8244.7|8252.7|8244.7|3
1731949770000|2024-11-18 17:09:30|8258.6|8246.6|8257.7|8245.7|8258.6|8246.6|8257.2|8245.2|1
1731949790000|2024-11-18 17:09:50|8258.1|8246.1|8258.2|8246.2|8258.2|8246.2|8258.1|8246.1|0
1731949800000|2024-11-18 17:10:00|8256.7|8244.7|8249.7|8241.7|8256.7|8244.7|8249.7|8241.2|0
1731949810000|2024-11-18 17:10:10|8249.2|8241.2|8249.2|8241.2|8249.2|8241.2|8249.2|8241.2|0
1731949820000|2024-11-18 17:10:20|8247.7|8241.7|8247.7|8241.7|8247.7|8241.7|8247.7|8241.7|0
1731949830000|2024-11-18 17:10:30|8247.2|8241.2|8243.7|8237.7|8249.2|8241.2|8243.7|8236.7|0
1731949840000|2024-11-18 17:10:40|8243.2|8237.2|8242.2|8234.2|8243.2|8237.2|8241.7|8234.2|1
1731949850000|2024-11-18 17:10:50|||||||||2
1731949860000|2024-11-18 17:11:00|8240.7|8234.7|8240.7|8234.7|8240.7|8234.7|8240.7|8234.7|2
1731949890000|2024-11-18 17:11:30|8240.6|8234.6|8233.2|8227.2|8240.6|8234.6|8233.2|8225.3|3
1731949900000|2024-11-18 17:11:40|8238.6|8226.6|8237.1|8229.1|8240.6|8229.6|8237.1|8226.6|12
1731949910000|2024-11-18 17:11:50|8238.1|8230.1|8238.6|8230.6|8238.6|8230.6|8238.1|8230.1|14
1731949920000|2024-11-18 17:12:00|8238.5|8230.5|8232.6|8226.6|8238.5|8230.5|8232.6|8226.1|2
1731949930000|2024-11-18 17:12:10|||||||||1
1731949940000|2024-11-18 17:12:20|8232.1|8224.1|8230.6|8224.6|8232.1|8224.6|8230.6|8224.1|1
1731949950000|2024-11-18 17:12:30|8230.1|8224.1|8229.1|8223.1|8230.1|8224.1|8229.1|8223.1|3
1731949960000|2024-11-18 17:12:40|8228.6|8222.6|8228.2|8220.2|8228.6|8222.6|8228.2|8220.2|3
1731949970000|2024-11-18 17:12:50|8228.3|8220.3|8232.2|8220.2|8232.2|8225.7|8228.3|8220.2|1
1731949980000|2024-11-18 17:13:00|8228.7|8220.7|8228.7|8220.7|8228.7|8220.7|8228.7|8220.7|0
1731949990000|2024-11-18 17:13:10|8225.2|8219.2|8224.7|8218.7|8225.2|8219.2|8224.7|8218.7|1
1731950000000|2024-11-18 17:13:20|8222.7|8216.7|8221.1|8215.1|8222.7|8216.7|8221.1|8215.1|3
1731950010000|2024-11-18 17:13:30|8220.6|8214.6|8226.1|8214.1|8226.1|8214.6|8220.6|8214.1|1
1731950030000|2024-11-18 17:13:50|8223.6|8215.6|8222.1|8214.1|8223.6|8215.6|8222.1|8214.1|1
1731950040000|2024-11-18 17:14:00|8220.1|8212.1|8220.1|8212.1|8220.1|8212.1|8220.1|8212.1|1
1731950050000|2024-11-18 17:14:10|8218.1|8207.7|8213.6|8207.6|8218.1|8207.7|8213.6|8206.1|23
1731950060000|2024-11-18 17:14:20|8213.1|8207.1|8214.1|8202.1|8214.1|8207.1|8213|8202.1|2
1731950090000|2024-11-18 17:14:50|8213.1|8205.1|8213.1|8205.1|8213.1|8205.1|8213.1|8205.1|0
1731950100000|2024-11-18 17:15:00|8211.6|8205.6|8211.7|8203.7|8211.7|8205.7|8211.6|8203.7|3
1731950120000|2024-11-18 17:15:20|8212.2|8204.2|8210.2|8204.2|8212.2|8204.7|8210.2|8203.2|0
1731950140000|2024-11-18 17:15:40|8210.1|8204.1|8209.7|8201.7|8210.6|8204.6|8209.7|8201.7|4
1731950150000|2024-11-18 17:15:50|8210.1|8202.1|8210.1|8202.1|8210.1|8202.1|8210.1|8202.1|0
1731950170000|2024-11-18 17:16:10|8209.6|8203.6|8210.1|8204.1|8210.1|8204.1|8209.6|8203.6|0
1731950180000|2024-11-18 17:16:20|8210.2|8204.2|8209.1|8201.1|8211.1|8205.1|8209.1|8201.1|4
1731950190000|2024-11-18 17:16:30|8208.6|8202.6|8209.5|8203.5|8209.5|8203.5|8208.6|8202.6|8
1731950200000|2024-11-18 17:16:40|8209.6|8203.6|8209.6|8203.6|8209.6|8203.6|8209.6|8203.6|2
1731950230000|2024-11-18 17:17:10|8207.1|8201.6|8207|8201|8207.1|8201.6|8205.1|8198.1|5
1731950240000|2024-11-18 17:17:20|8206.5|8200.5|8204.1|8198.1|8206.5|8200.5|8204.1|8198.1|1
1731950250000|2024-11-18 17:17:30|8204.6|8198.6|8204.6|8198.6|8204.6|8198.6|8204.6|8198.6|2
1731950290000|2024-11-18 17:18:10|8204.1|8196.1|8204.1|8196.1|8204.1|8196.1|8204.1|8196.1|1
1731950300000|2024-11-18 17:18:20|8202.6|8196.6|8202.6|8196.6|8202.6|8196.6|8202.6|8196.6|0
1731950310000|2024-11-18 17:18:30|8202.1|8196.1|8202.1|8196.1|8202.1|8196.1|8202.1|8196.1|0
1731950320000|2024-11-18 17:18:40|8202.6|8196.6|8202.6|8196.6|8202.6|8196.6|8202.1|8196.1|7
1731950330000|2024-11-18 17:18:50|8201.1|8195.1|8201.1|8195.1|8201.6|8195.6|8201.1|8195.1|14
1731950340000|2024-11-18 17:19:00|||||||||1
1731950350000|2024-11-18 17:19:10|8201.6|8195.6|8212.1|8200.1|8212.1|8203.6|8201.6|8195.6|7
1731950360000|2024-11-18 17:19:20|8209.6|8201.6|8212.1|8204.1|8212.1|8204.6|8208.6|8199.1|1
1731950370000|2024-11-18 17:19:30|8212.6|8206.6|8212.1|8204.1|8212.6|8206.6|8210.6|8204.1|5
1731950380000|2024-11-18 17:19:40|||||||||1
1731950400000|2024-11-18 17:20:00|8211.6|8205.6|8208.1|8202.1|8211.6|8205.6|8208.1|8202.1|6
1731950410000|2024-11-18 17:20:10|8207.6|8201.6|8208.1|8202.1|8208.1|8202.1|8207.6|8201.6|3
1731950420000|2024-11-18 17:20:20|8207.6|8201.6|8204.6|8192.6|8207.6|8201.6|8204.1|8192.1|1
1731950460000|2024-11-18 17:21:00|8203.6|8195.6|8203.6|8197.6|8203.6|8197.6|8203.6|8195.6|0
1731950470000|2024-11-18 17:21:10|8204.1|8198.1|8203.6|8197.6|8204.1|8198.1|8203.6|8197.6|3
1731950480000|2024-11-18 17:21:20|8204.1|8198.1|8209.1|8201.1|8210.1|8201.1|8203.6|8197.6|10
1731950490000|2024-11-18 17:21:30|8207.6|8201.6|8206.1|8198.1|8207.6|8201.6|8206.1|8198.1|1
1731950500000|2024-11-18 17:21:40|8206.6|8198.6|8206.6|8194.6|8208.1|8198.6|8206.6|8194.6|2
1731950510000|2024-11-18 17:21:50|8208.1|8196.1|8207.1|8195.1|8208.1|8196.1|8207.1|8195.1|7
1731950520000|2024-11-18 17:22:00|8205.6|8197.6|8207.1|8195.1|8207.1|8197.6|8201.6|8194.5|6
1731950530000|2024-11-18 17:22:10|8205.6|8197.6|8205.6|8197.6|8205.6|8197.6|8205.6|8197.6|1
1731950540000|2024-11-18 17:22:20|8205.1|8197.1|8205.1|8197.1|8205.1|8197.1|8205.1|8197.1|0
1731950550000|2024-11-18 17:22:30|8204.6|8198.6|8204.6|8198.6|8204.6|8198.6|8204.6|8198.6|0
1731950580000|2024-11-18 17:23:00|||||||||1
1731950610000|2024-11-18 17:23:30|8204|8196|8202.6|8196.6|8204|8196.6|8202.6|8196|3
1731950620000|2024-11-18 17:23:40|8202.5|8196.5|8208.1|8200.1|8211.4|8203.5|8202.5|8196.5|11
1731950640000|2024-11-18 17:24:00|8208|8200|8208|8202|8208|8202|8207.5|8200|0
1731950670000|2024-11-18 17:24:30|8213|8201|8213|8201|8213|8201|8213|8201|1
1731950680000|2024-11-18 17:24:40|8212|8204|8212|8204|8212|8204|8212|8204|0
1731950690000|2024-11-18 17:24:50|8211.5|8205.5|8211.5|8205.5|8211.5|8205.5|8211.5|8205.5|1
1731950700000|2024-11-18 17:25:00|||||||||1
1731950710000|2024-11-18 17:25:10|8211.6|8205.6|8212|8206|8212.1|8206.1|8211.6|8205.6|2
1731950720000|2024-11-18 17:25:20|8212.5|8206.5|8212.5|8206.5|8212.5|8206.5|8212.5|8206.5|0
1731950730000|2024-11-18 17:25:30|8210.6|8204.6|8201.6|8193.6|8210.6|8204.6|8201.6|8193.1|10
1731950740000|2024-11-18 17:25:40|8200.6|8188.6|8198.1|8186.1|8200.6|8188.6|8198.1|8186.1|1
1731950760000|2024-11-18 17:26:00|8197.6|8185.6|8198.1|8186.1|8198.1|8186.1|8197.1|8185.1|0
1731950790000|2024-11-18 17:26:30|8199|8187|8199.1|8187.1|8199.1|8187.1|8199|8187|0
1731950800000|2024-11-18 17:26:40|8198.6|8186.6|8198.6|8186.6|8198.6|8186.6|8198.6|8186.6|1
1731950810000|2024-11-18 17:26:50|8198.1|8186.1|8198.1|8186.1|8198.1|8186.1|8198.1|8186.1|0
1731950820000|2024-11-18 17:27:00|8195.6|8187.6|8196.1|8188.1|8196.1|8189.6|8195.6|8187.6|1
1731950830000|2024-11-18 17:27:10|8195.6|8189.6|8196.1|8188.1|8196.1|8189.6|8195.6|8188.1|0
1731950840000|2024-11-18 17:27:20|8195.6|8189.6|8194.6|8186.6|8196.1|8189.6|8194.6|8186.6|3
1731950850000|2024-11-18 17:27:30|||||||||1
1731950860000|2024-11-18 17:27:40|8200.1|8188.1|8200.1|8188.1|8200.1|8188.1|8200.1|8188.1|1
1731950870000|2024-11-18 17:27:50|8201.1|8189.1|8201.1|8189.1|8201.1|8189.1|8201.1|8189.1|0
1731950880000|2024-11-18 17:28:00|8201.6|8189.6|8205.1|8197.1|8207.1|8200.5|8201.6|8189.6|2
1731950890000|2024-11-18 17:28:10|8205|8197|8205|8197|8205|8197|8205|8197|0
1731950900000|2024-11-18 17:28:20|8203.1|8197.1|8201|8189|8203.1|8197.1|8201|8189|2
1731950920000|2024-11-18 17:28:40|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|1
1731950940000|2024-11-18 17:29:00|8198.5|8190.5|8199.1|8191.1|8199.6|8191.1|8198.5|8187.6|3
1731950960000|2024-11-18 17:29:20|8203.1||8203.1||8203.1||8203.1||2
1731950980000|2024-11-18 17:29:40|8201.5|8193.5|8201.6|8195.6|8202.1|8195.6|8201.5|8193.5|0
1731950990000|2024-11-18 17:29:50|8203.1|8195.1|8201.6|8195.6|8203.1|8195.6|8201.6|8195.1|1
1731951000000|2024-11-18 17:30:00|8201.1|8195.1|8200|8188|8201.1|8195.1|8198|8188|2
1731951010000|2024-11-18 17:30:10|8198.5|8190.5|8198.6|8190.6|8198.6|8190.6|8198.5|8190.5|0
1731951040000|2024-11-18 17:30:40|8204|8196|8203|8197|8204|8197.5|8203|8196|1
1731951060000|2024-11-18 17:31:00|8203.6|8197.6|8204.1|8196.1|8204.1|8197.6|8203.6|8196.1|1
1731951090000|2024-11-18 17:31:30|8205.5|8199.5|8207.5|8195.5|8208|8200|8204.5|8195.1|3
1731951120000|2024-11-18 17:32:00|8207.6|8195.6|8208.1|8196.1|8208.1|8196.1|8207.6|8195.6|0
1731951150000|2024-11-18 17:32:30|8207|8199|8206.6|8198.6|8207.1|8199.1|8206.6|8198.6|0
1731951160000|2024-11-18 17:32:40|8207.1|8199.1|8207.1|8199.1|8207.1|8199.1|8206.6|8198.6|0
1731951170000|2024-11-18 17:32:50|8207|8199|8212|8204|8212|8204|8205.1|8198.1|13
1731951180000|2024-11-18 17:33:00|||||||||1
1731951200000|2024-11-18 17:33:20|8216|8204.5|8216.5|8204.5|8216.5|8204.5|8216|8204.5|7
1731951220000|2024-11-18 17:33:40|8216|8208|8215|8207|8216|8208|8215|8207|0
1731951240000|2024-11-18 17:34:00|8213.5|8207.5|8220|8208|8220|8208|8213.5|8206.5|1
1731951250000|2024-11-18 17:34:10|8219.5|8207.5|8219|8207|8219.5|8207.5|8219|8207|0
1731951270000|2024-11-18 17:34:30|8218.5|8206.5|8219|8207|8219|8207|8218.5|8206.5|0
1731951280000|2024-11-18 17:34:40|8215||8215||8215||8215||0
1731951290000|2024-11-18 17:34:50|8212.6|8206.6|8212|8206|8212.6|8206.6|8212|8206|1
1731951300000|2024-11-18 17:35:00|8211.5|8205.5|8211.5|8205.5|8211.5|8205.5|8211.5|8205.5|3
1731951310000|2024-11-18 17:35:10|8211.7|8205.7|8217.5|8211.5|8217.5|8211.5|8211.7|8205.7|2
1731951320000|2024-11-18 17:35:20|8215|8203|8211.5|8205.5|8215|8205.5|8211.5|8203|23
1731951330000|2024-11-18 17:35:30|8212|8206|8212|8206|8212|8206|8212|8206|0
1731951390000|2024-11-18 17:36:30|8210|8204|8210|8204|8210|8204|8210|8204|2
1731951420000|2024-11-18 17:37:00|8210.5|8204.5|8207.1|8201.1|8210.5|8204.5|8207.1|8201.1|1
1731951430000|2024-11-18 17:37:10|8201.5|8189.5|8197.1|8189.1|8202|8190|8197.1|8188.1|6
1731951440000|2024-11-18 17:37:20|8200.5|8192.5|8200.5|8192.5|8200.5|8192.5|8200.5|8192.5|3
1731951450000|2024-11-18 17:37:30|8199.1|8191.1|8198.5|8190.5|8199.1|8191.1|8198.5|8190.5|1
1731951460000|2024-11-18 17:37:40|8200.1|8188.1|8200.1|8188.1|8200.1|8188.1|8200.1|8188.1|1
1731951480000|2024-11-18 17:38:00|8200|8188|8200|8188|8200|8188|8200|8188|0
1731951490000|2024-11-18 17:38:10|8198.5|8190.5|8205|8193|8206|8194|8198.5|8190.5|6
1731951500000|2024-11-18 17:38:20|8205.1|8193.1|8205.1|8193.1|8205.1|8193.1|8205.1|8193.1|0
1731951510000|2024-11-18 17:38:30|8205|8193|8205.6|8193.6|8205.6|8193.6|8205|8193|0
1731951540000|2024-11-18 17:39:00|8204.6|8192.6|8204.1|8192.1|8204.6|8192.6|8204.1|8192.1|0
1731951560000|2024-11-18 17:39:20|8201.6|8193.6|8205|8193|8205|8193.6|8201.1|8193|0
1731951590000|2024-11-18 17:39:50|8206|8194|8206|8194|8206|8194|8206|8194|0
1731951600000|2024-11-18 17:40:00|8207|8195|8202.1|8190.1|8207|8197.5|8200.6|8190.1|2
1731951610000|2024-11-18 17:40:10|8200.6|8192.6|8200.6|8188.6|8202.1|8192.6|8196.7|8184.7|0
1731951620000|2024-11-18 17:40:20|8196.5|8184.5|8195|8183|8196.5|8184.5|8195|8183|1
1731951670000|2024-11-18 17:41:10|8194.9|8182.9|8189.6|8177.6|8194.9|8182.9|8187.6|8177.6|1
1731951680000|2024-11-18 17:41:20|8190|8178|8190.5|8178.5|8190.5|8178.5|8190|8178|0
1731951710000|2024-11-18 17:41:50|8190|8178|8189|8177|8190|8178|8189|8177|10
1731951720000|2024-11-18 17:42:00|8189.5|8177.5|8189.4|8181.4|8189.5|8181.4|8189.4|8177.5|0
1731951730000|2024-11-18 17:42:10|8189.5|8181.5|8182.1|8174.1|8189.5|8181.5|8182.1|8174.1|6
1731951740000|2024-11-18 17:42:20|8182.5|8174.5|8184.1|8172.1|8184.1|8174.5|8182.5|8172.1|0
1731951750000|2024-11-18 17:42:30|8184|8172|8184|8172|8184|8172|8184|8172|0
1731951860000|2024-11-18 17:44:20|8181.5|8173.5|8184.6|8172.6|8184.6|8173.5|8179.1|8171.1|8
1731951890000|2024-11-18 17:44:50|8185|8177|8186.1|8174.1|8186.1|8177|8185|8174.1|1
1731951910000|2024-11-18 17:45:10|8183.6|8175.6|8185|8177|8186.1|8177|8183.6|8174.1|0
1731951920000|2024-11-18 17:45:20|8184.5|8178.5|8184.5|8178.5|8184.5|8178.5|8184.5|8178.5|1
1731951930000|2024-11-18 17:45:30|8185.5|8179.5|8189.5|8177.5|8189.5|8180|8185.5|8174.1|8
1731951940000|2024-11-18 17:45:40|8191|8179|8190.5|8178.5|8192.1|8180.1|8190.5|8178.5|0
1731951950000|2024-11-18 17:45:50|8191.6|8179.6|8194.5|8182.5|8194.5|8182.5|8191.6|8179.6|2
1731951960000|2024-11-18 17:46:00|8194.6|8182.6|8202|8190|8203|8191|8194.6|8182.6|2
1731951970000|2024-11-18 17:46:10|8202.5|8190.5|8202.6|8190.6|8202.6|8190.6|8202.5|8190.5|2
1731951980000|2024-11-18 17:46:20|8201.6|8189.6|8202.1|8190.1|8202.1|8190.1|8201.6|8189.6|0
1731951990000|2024-11-18 17:46:30|8201.6|8189.6|8202|8190|8202.5|8190.5|8201.1|8189.1|1
1731952000000|2024-11-18 17:46:40|8196|8188|8193.5|8181.5|8196.5|8188.5|8193.5|8181.5|1
1731952010000|2024-11-18 17:46:50|||||||||1
1731952040000|2024-11-18 17:47:20|8195.5|8183.5|8199.9|8191.9|8199.9|8192.4|8195.5|8183.5|7
1731952070000|2024-11-18 17:47:50|8198.5|8192.5|8198.5|8192.5|8198.5|8192.5|8198.5|8192.5|0
1731952080000|2024-11-18 17:48:00|8200.9|8192.9|8201.4|8193.4|8201.4|8193.4|8200.9|8192.9|3
1731952100000|2024-11-18 17:48:20|8202.4|8194.4|8207.8|8195.8|8207.8|8195.8|8202.4|8191.4|1
1731952110000|2024-11-18 17:48:30|8207.9|8195.9|8204.4|8192.4|8208.9|8196.9|8204.4|8192.4|2
1731952130000|2024-11-18 17:48:50|8204.9|8192.9|8204.4|8192.4|8204.9|8192.9|8204.4|8192.4|1
1731952140000|2024-11-18 17:49:00|8201.5|8193.5|8204.9|8192.9|8205.9|8193.9|8201.4|8192|7
1731952150000|2024-11-18 17:49:10|8204.4|8196.4|8204.4|8196.4|8204.9|8196.9|8204.4|8196.4|0
1731952170000|2024-11-18 17:49:30|||||||||1
1731952180000|2024-11-18 17:49:40|8207.9|8195.9|8212.4|8200.4|8213.9|8201.9|8207.9|8195.9|0
1731952190000|2024-11-18 17:49:50|8214.3|8202.3|8210.4|8198.4|8214.4|8203.4|8208.5|8198.4|3
1731952200000|2024-11-18 17:50:00|8210.8|8204.8|8210.8|8204.8|8210.8|8204.8|8210.8|8204.8|0
1731952210000|2024-11-18 17:50:10|8210.9|8204.9|8208.5|8202.5|8210.9|8204.9|8208.5|8202.5|2
1731952220000|2024-11-18 17:50:20|8208.4|8202.4|8212.9|8200.9|8212.9|8202.4|8208.4|8200.9|1
1731952240000|2024-11-18 17:50:40|8213.8|8207.8|8223.5|8211.5|8223.9|8214.4|8213.4|8207.4|6
1731952250000|2024-11-18 17:50:50|8221.4|8213.4|8218.5|8210.5|8223.9|8213.4|8218.5|8210|10
1731952260000|2024-11-18 17:51:00|8220|8208|8217.5|8205.5|8220|8209.5|8213.2|8201.2|2
1731952270000|2024-11-18 17:51:10|8218.5|8206.5|8218.5|8206.5|8218.5|8206.5|8218|8206|0
1731952310000|2024-11-18 17:51:50|8218|8206|8218|8206|8218.5|8206.5|8218|8206|0
1731952320000|2024-11-18 17:52:00|8217|8205|8216.5|8204.5|8217|8205|8216.5|8204.5|0
1731952330000|2024-11-18 17:52:10|||||||||1
1731952370000|2024-11-18 17:52:50|8213.5|8205.5|8213.5|8205.5|8213.5|8205.5|8213.5|8205.5|0
1731952380000|2024-11-18 17:53:00|8215|8207.5|8214|8208|8215|8209|8214|8207.5|1
1731952390000|2024-11-18 17:53:10|8216.5|8208.5|8214.5|8206.5|8216.5|8208.5|8214|8206|6
1731952430000|2024-11-18 17:53:50|8211.6|8205.6|8211.6|8205.6|8211.6|8205.6|8211.6|8205.6|0
1731952440000|2024-11-18 17:54:00|8211.5|8205.5|8209|8197|8211.5|8205.5|8206.5|8196|2
1731952450000|2024-11-18 17:54:10|8210|8198|8210|8198|8210|8198|8210|8198|2
1731952460000|2024-11-18 17:54:20|8208.5|8200.5|8208.5|8200.5|8208.5|8200.5|8208.5|8200.5|0
1731952470000|2024-11-18 17:54:30|8210|8198|8210|8198|8210|8198|8210|8198|0
1731952490000|2024-11-18 17:54:50|||||||||1
1731952500000|2024-11-18 17:55:00|8217|8205|8217|8205|8217|8205|8217|8205|1
1731952510000|2024-11-18 17:55:10|8215.5|8207.5|8217|8205|8217|8207.5|8215.5|8205|0
1731952520000|2024-11-18 17:55:20|8215.5|8207.5|8215.5|8207.5|8215.5|8207.5|8215.5|8207.5|1
1731952570000|2024-11-18 17:56:10|||||||||2
1731952630000|2024-11-18 17:57:10|8216|8208|8215.5|8207.5|8216|8208|8215.5|8207.5|1
1731952640000|2024-11-18 17:57:20|8215|8207|8215.5|8207.5|8215.5|8207.5|8213.5|8206.5|1
1731952680000|2024-11-18 17:58:00||8209.5||8209.5||8209.5||8209.5|1
1731952730000|2024-11-18 17:58:50|8217|8209|8217|8209|8217|8209|8217|8209|1
1731952740000|2024-11-18 17:59:00|8223.4|8211.4|8222.5|8216.5|8223.4|8216.5|8222.5|8211.4|1
1731952750000|2024-11-18 17:59:10|8223|8215|8223|8215|8223|8216.5|8222.5|8215|8
1731952760000|2024-11-18 17:59:20|8222.5|8216.5|8220.5|8214.5|8223|8216.5|8220.5|8212.5|6
1731952770000|2024-11-18 17:59:30|8217.5|8211.5|8220|8212|8220.5|8212.5|8217.5|8211.5|1
1731952780000|2024-11-18 17:59:40|8219.9|8213.9|8219|8213|8220|8214|8219|8213|4
1731952790000|2024-11-18 17:59:50|8218.5|8212.5|8217|8211|8219|8213|8215.5|8209.5|4
1731952800000|2024-11-18 18:00:00|8216.5|8210.5|8218|8210|8219.5|8211.5|8216.5|8210|5
1731952810000|2024-11-18 18:00:10|8217.5|8211.5|8214.5|8208.5|8218|8211.5|8214.5|8208.5|3
1731952850000|2024-11-18 18:00:50|8214|8208|8215|8209|8215|8209|8214|8208|3
1731952870000|2024-11-18 18:01:10|8217|8211|8219.5|8211.5|8219.5|8211.5|8217|8210.9|3
1731952880000|2024-11-18 18:01:20|8219.4|8211.4|8223|8217|8223.4|8217.4|8219.4|8211.4|3
1731952890000|2024-11-18 18:01:30|8229.4|8221.4|8231.4|8225.4|8233|8225.4|8229.4|8220|8
1731952900000|2024-11-18 18:01:40|8227.5|8221.5|8227.4|8219.4|8229.9|8221.5|8226.9|8217.9|2
1731952910000|2024-11-18 18:01:50|8226.9|8218.9|8227.9|8219.9|8227.9|8219.9|8226.9|8218.9|1
1731952920000|2024-11-18 18:02:00|8227|8219|8227.9|8219.9|8227.9|8219.9|8227|8219|1
1731952940000|2024-11-18 18:02:20|8228.9|8220.9|8231.9|8219.9|8231.9|8220.9|8228.9|8219.9|5
1731952950000|2024-11-18 18:02:30|8229.3|8223.3|8229.4|8221.4|8232.4|8223.3|8229.3|8220.4|4
1731952960000|2024-11-18 18:02:40|8228.4|8220.4|8228.4|8220.4|8228.9|8220.9|8228.4|8220.4|3
1731952970000|2024-11-18 18:02:50|8228.9|8220.9|8231.9|8219.9|8231.9|8222.4|8228.4|8219.9|4
1731952980000|2024-11-18 18:03:00|8232.9|8220.9|8230.4|8222.4|8232.9|8223.4|8230.4|8219.9|0
1731952990000|2024-11-18 18:03:10|8231.4|8223.4|8233.4|8227.4|8233.9|8227.4|8231.4|8223.4|0
1731953000000|2024-11-18 18:03:20|8233.9|8227.9|8237.4|8225.4|8237.4|8227.9|8233.9|8225.4|6
1731953010000|2024-11-18 18:03:30|8238.4|8226.4|8237.4|8229.4|8238.4|8229.4|8236.4|8226.4|0
1731953020000|2024-11-18 18:03:40|8234.9|8228.9|8234.4|8228.4|8234.9|8228.9|8234.4|8228.4|0
1731953030000|2024-11-18 18:03:50|8234.5|8228.5|8238.4|8230.4|8238.9|8231.4|8234.5|8226.9|3
1731953040000|2024-11-18 18:04:00|8239.9|8227.9|8239.9|8227.9|8239.9|8229.4|8237.4|8227.9|1
1731953050000|2024-11-18 18:04:10|8235.5|8229.5|8236.4|8228.4|8236.4|8229.5|8235.5|8227.9|8
1731953060000|2024-11-18 18:04:20|8233.9|8227.9|8233.9|8227.9|8233.9|8227.9|8233.9|8227.9|0
1731953070000|2024-11-18 18:04:30|8234.4|8228.4|8234.4|8228.4|8234.4|8228.4|8234.4|8228.4|0
1731953080000|2024-11-18 18:04:40|8233.9|8227.9|8238.4|8232.4|8239.9|8232.4|8233.9|8227.9|2
1731953090000|2024-11-18 18:04:50|8242.9|8230.9|8242.4|8230.4|8242.9|8230.9|8242.4|8230.4|1
1731953120000|2024-11-18 18:05:20|8240.4|8232.4|8242.9|8230.9|8242.9|8232.4|8240.4|8230.9|0
1731953130000|2024-11-18 18:05:30|8243.4|8231.4|8243.4|8231.4|8243.4|8231.4|8243.4|8231.4|0
1731953140000|2024-11-18 18:05:40|8242.4|8234.4|8242.4|8234.4|8242.4|8234.4|8242.4|8234.4|1
1731953150000|2024-11-18 18:05:50|8239.9|8233.9|8244.9|8232.9|8244.9|8233.9|8239.9|8232.9|1
1731953160000|2024-11-18 18:06:00|8243.4|8235.4|8243.4|8235.4|8243.9|8235.9|8243.4|8235.4|0
1731953180000|2024-11-18 18:06:20|8243.9|8235.9|8243.9|8235.9|8243.9|8235.9|8243.9|8235.9|0
1731953210000|2024-11-18 18:06:50|8250.9|8238.9|8247.4|8241.4|8250.9|8241.4|8247.4|8238.9|2
1731953220000|2024-11-18 18:07:00|8247.9|8239.9|8247.9|8239.9|8247.9|8239.9|8247.9|8239.9|0
1731953250000|2024-11-18 18:07:30|8247.4|8241.4|8247.4|8241.4|8247.4|8241.4|8247.4|8241.4|0
1731953270000|2024-11-18 18:07:50|8247.9|8241.9|8247.9|8241.9|8247.9|8241.9|8247.9|8241.9|4
1731953280000|2024-11-18 18:08:00|8249.4|8243.4|8249.9|8243.9|8249.9|8243.9|8249.4|8243.4|1
1731953290000|2024-11-18 18:08:10|8249.4|8243.4|8252.9|8244.9|8254.9|8245.9|8249.4|8242.9|1
1731953300000|2024-11-18 18:08:20|8252.4|8246.4|8252.4|8246.4|8252.4|8246.4|8252.4|8246.4|0
1731953310000|2024-11-18 18:08:30|8248.4|8240.4|8248.9|8242.9|8248.9|8242.9|8248.4|8240.4|1
1731953320000|2024-11-18 18:08:40|||||||||1
1731953330000|2024-11-18 18:08:50|8252.4|8244.4|8242.9|8236.9|8252.9|8244.4|8242.9|8236.9|4
1731953340000|2024-11-18 18:09:00|8242.4|8236.4|8242.4|8236.4|8242.4|8236.4|8242.4|8236.4|0
1731953380000|2024-11-18 18:09:40|8242.5|8230.5|8238.4|8230.4|8242.5|8230.5|8238.4|8230.4|0
1731953390000|2024-11-18 18:09:50|8237.9|8229.9|8237.9|8229.9|8237.9|8229.9|8237.9|8229.9|0
1731953400000|2024-11-18 18:10:00|8237.4|8231.4|8237.4|8231.4|8237.4|8231.4|8237.4|8231.4|0
1731953420000|2024-11-18 18:10:20|8237.3|8231.3|8237.9|8225.9|8237.9|8231.3|8237.3|8225.4|3
1731953430000|2024-11-18 18:10:30|8236.4|8228.4|8236.4|8228.4|8236.4|8228.4|8236.4|8228.4|0
1731953460000|2024-11-18 18:11:00|8234.9|8226.9|8234.9|8226.9|8234.9|8226.9|8234.9|8226.9|1
1731953510000|2024-11-18 18:11:50|8233.4|8227.4|8232.4|8226.4|8233.9|8227.4|8232.4|8225.9|0
1731953530000|2024-11-18 18:12:10|8231.9|8225.9|8232.9|8220.9|8232.9|8225.9|8231.9|8220.9|6
1731953550000|2024-11-18 18:12:30|8231.9|8219.9|8230.9|8218.9|8231.9|8219.9|8230.9|8218.9|0
1731953560000|2024-11-18 18:12:40|8235.9|8223.9|8232|8224|8236.4|8224.4|8232|8223.9|6
1731953580000|2024-11-18 18:13:00|8231.9|8223.9|8233.9|8221.9|8233.9|8223.9|8231.9|8221.9|1
1731953640000|2024-11-18 18:14:00|8230.9|8222.9|8230.9|8222.9|8230.9|8222.9|8230.9|8222.9|0
1731953690000|2024-11-18 18:14:50|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|1
1731953730000|2024-11-18 18:15:30|8230.4|8224.4|8235.9|8223.9|8235.9|8224.4|8230.4|8223.9|5
1731953740000|2024-11-18 18:15:40|8232.9|8224.9|8232.9|8224.9|8232.9|8224.9|8232.9|8224.9|0
1731953760000|2024-11-18 18:16:00|8232.4|8224.4|8235.4|8227.4|8235.4|8227.4|8232.4|8222.9|1
1731953770000|2024-11-18 18:16:10|8237.9|8225.9|8238.9|8226.9|8238.9|8226.9|8237.9|8225.9|0
1731953780000|2024-11-18 18:16:20|8237.4|8229.4|8237.9|8229.9|8239.9|8229.9|8237.4|8227.9|0
1731953790000|2024-11-18 18:16:30|8237.4|8231.4|8235.4|8229.4|8237.4|8231.4|8235.4|8229.4|0
1731953830000|2024-11-18 18:17:10|8234.4|8228.4|8233.4|8225.4|8234.4|8228.4|8231.9|8224.9|2
1731953840000|2024-11-18 18:17:20|8231.4|8224.4|8230.4|8224.4|8231.4|8224.4|8230.4|8224.4|0
1731953850000|2024-11-18 18:17:30|8229.4|8223.4|8229.4|8221.4|8229.9|8223.4|8229.4|8221.4|2
1731953860000|2024-11-18 18:17:40|8229.9|8221.9|8229.9|8221.9|8229.9|8221.9|8229.9|8221.9|0
1731953880000|2024-11-18 18:18:00|8230.4|8222.4|8227.4|8221.4|8230.4|8222.4|8227.4|8220.9|0
1731953890000|2024-11-18 18:18:10|8228.9|8220.9|8227.9|8219.9|8228.9|8220.9|8227.9|8219.9|1
1731953900000|2024-11-18 18:18:20|8228.9|8220.9|8228.9|8220.9|8228.9|8222.4|8228.4|8220.9|1
1731953910000|2024-11-18 18:18:30|8227.4|8221.4|8228.9|8222.9|8228.9|8222.9|8227.4|8220.9|3
1731953920000|2024-11-18 18:18:40|8228.4|8222.4|8228.4|8222.4|8228.4|8222.4|8228.4|8222.4|2
1731953930000|2024-11-18 18:18:50|8228.9|8222.9|8228.9|8222.9|8228.9|8222.9|8228.9|8222.9|0
1731953960000|2024-11-18 18:19:20|8232.4|8224.4|8232.4|8224.4|8232.4|8224.4|8232.4|8224.4|2
1731953970000|2024-11-18 18:19:30|8229.9|8223.9|8229.9|8223.9|8229.9|8223.9|8229.9|8223.9|0
1731953980000|2024-11-18 18:19:40|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|0
1731953990000|2024-11-18 18:19:50|8228.9|8222.9|8230.4|8224.4|8230.4|8224.4|8228.9|8222.9|0
1731954000000|2024-11-18 18:20:00|8233.9|8221.9|8231.9|8223.9|8233.9|8223.9|8230.9|8221.9|1
1731954010000|2024-11-18 18:20:10|8233.3|8225.3|8234.9|8226.9|8234.9|8226.9|8233.3|8225.3|0
1731954030000|2024-11-18 18:20:30|8234.4|8228.4|8234.9|8228.9|8235.4|8229.4|8234.4|8228.4|0
1731954040000|2024-11-18 18:20:40|8234.4|8228.4|8234.9|8228.9|8234.9|8228.9|8234.4|8228.4|2
1731954050000|2024-11-18 18:20:50|8234.4|8228.4|8233.9|8227.9|8234.4|8228.4|8233.9|8227.9|2
1731954060000|2024-11-18 18:21:00|8238.4|8230.4|8239.9|8227.9|8239.9|8230.9|8238.4|8227.9|3
1731954080000|2024-11-18 18:21:20|8238.4|8230.4|8238.4|8230.4|8238.9|8230.9|8238.4|8230.4|0
1731954110000|2024-11-18 18:21:50|8238.9|8230.9|8238.9|8230.9|8238.9|8230.9|8238.9|8230.9|0
1731954120000|2024-11-18 18:22:00|8239|8231|8241.9|8235.9|8241.9|8235.9|8239|8231|4
1731954130000|2024-11-18 18:22:10|8246.4|8238.4|8251.4|8239.4|8251.4|8239.4|8246.4|8238.3|1
1731954140000|2024-11-18 18:22:20|8250.9|8238.9|8256.8|8250.8|8258.4|8252.4|8250.9|8238.9|25
1731954150000|2024-11-18 18:22:30|8258.3|8252.3|8264.3|8258.3|8264.3|8258.3|8258.3|8252.3|4
1731954160000|2024-11-18 18:22:40|8263.8|8255.8|8267.8|8255.8|8268.8|8261.2|8263.3|8255.3|4
1731954170000|2024-11-18 18:22:50|8267.3|8255.3|8267.3|8255.3|8267.3|8255.3|8267.3|8255.3|2
1731954180000|2024-11-18 18:23:00|8266.8|8254.8|8266.8|8254.8|8266.8|8254.8|8266.8|8254.8|0
1731954190000|2024-11-18 18:23:10|8265.3|8257.3|8265.3|8257.3|8265.3|8257.3|8265.3|8257.3|0
1731954210000|2024-11-18 18:23:30|8264.8|8256.8|8274.8|8262.8|8274.8|8265.3|8264.8|8256.8|2
1731954220000|2024-11-18 18:23:40|8273.8|8261.8|8274.8|8262.8|8274.8|8263.3|8271.3|8261.8|2
1731954240000|2024-11-18 18:24:00|8272.3|8264.3|8273.8|8261.8|8273.8|8264.3|8272.2|8261.8|0
1731954250000|2024-11-18 18:24:10|8272.3|8264.3|8276.3|8268.3|8277.8|8268.8|8272.3|8264.3|3
1731954270000|2024-11-18 18:24:30|8276.2|8268.2|8282.2|8270.2|8282.2|8272.2|8276.2|8268.2|1
1731954300000|2024-11-18 18:25:00|8278.2|8269.7|8278.2|8270.2|8278.2|8270.2|8277.7|8269.7|1
1731954310000|2024-11-18 18:25:10|8276.2||8276.2||8276.2||8276.2||0
1731954320000|2024-11-18 18:25:20|8271.3|8263.3|8271.3|8263.3|8271.3|8263.3|8271.3|8263.3|7
1731954330000|2024-11-18 18:25:30|8270.8|8262.8|8270.8|8262.8|8270.8|8262.8|8270.8|8262.8|0
1731954340000|2024-11-18 18:25:40|8272.2|8264.2|8272.3|8264.3|8272.3|8264.3|8272.2|8264.2|1
1731954350000|2024-11-18 18:25:50|8271.8|8263.8|8271.7|8263.7|8272.2|8264.2|8271.7|8263.7|1
1731954360000|2024-11-18 18:26:00|8271.8|8263.8|8272.3|8264.3|8272.3|8264.3|8271.8|8263.8|1
1731954390000|2024-11-18 18:26:30|8271.8|8263.8|8271.8|8263.8|8271.8|8263.8|8271.8|8263.8|0
1731954400000|2024-11-18 18:26:40|8269.8||8271.8||8271.8||8269.8||0
1731954410000|2024-11-18 18:26:50|||||||||1
1731954420000|2024-11-18 18:27:00|8271.9|8263.9|8274.8|8268.8|8274.8|8268.8|8271.9|8263.9|1
1731954430000|2024-11-18 18:27:10|8275.3|8269.3|8276.7|8268.7|8276.8|8269.3|8275.3|8268.7|0
1731954450000|2024-11-18 18:27:30|8277.2|8269.2|8277.2|8269.2|8277.2|8269.2|8277.2|8269.2|0
1731954460000|2024-11-18 18:27:40|8276.7|8268.7|8276.7|8268.7|8276.7|8268.7|8276.7|8268.7|5
1731954470000|2024-11-18 18:27:50|8275.2|8269.2|8275.2|8269.2|8275.2|8269.2|8275.2|8269.2|0
1731954500000|2024-11-18 18:28:20|8275.3|8269.3|8283.7|8271.7|8285.8|8274.2|8275.3|8269.3|4
1731954510000|2024-11-18 18:28:30|8281.8|8269.8|8286.8|8274.8|8286.8|8274.8|8281.8|8269.8|1
1731954520000|2024-11-18 18:28:40|8287.3|8275.3|8285.3|8273.3|8287.3|8275.4|8280.3|8272.3|3
1731954530000|2024-11-18 18:28:50|8285.8|8273.8|8286.3|8274.3|8286.8|8274.8|8285.8|8273.8|0
1731954540000|2024-11-18 18:29:00|8288.7|8276.7|8287.9|8275.9|8289.9|8277.9|8286.8|8274.8|11
1731954550000|2024-11-18 18:29:10|8286.8|8274.8|8288.8|8276.8|8288.8|8276.8|8284.9|8272.9|0
1731954560000|2024-11-18 18:29:20|8287.2|8279.2|8287.3|8279.3|8289.7|8279.3|8287.2|8277.7|2
1731954570000|2024-11-18 18:29:30|8289.8|8277.8|8292.8|8280.8|8292.8|8282.3|8289.8|8277.8|3
1731954580000|2024-11-18 18:29:40|8295.1|8289.1|8300.2|8288.2|8300.7|8289.3|8295.1|8287.7|2
1731954590000|2024-11-18 18:29:50|8300.3|8288.3|8301.3|8289.3|8302.9|8295.3|8300.3|8288.3|6
1732009510000|2024-11-19 09:45:10|8182.9|8170.9|8180|8168|8182.9|8170.9|8179|8167|4
1732009520000|2024-11-19 09:45:20|8181|8169|8180|8168|8181|8169|8179.5|8167.5|3
1732009530000|2024-11-19 09:45:30|8180.5|8168.5|8183|8171|8183|8171|8178|8166|2
1732009540000|2024-11-19 09:45:40|8183.9|8171.9|8184.4|8172.4|8184.4|8172.4|8183.9|8171.9|3
1732009550000|2024-11-19 09:45:50|8184.8|8172.8|8184.8|8172.8|8184.8|8172.8|8184.8|8172.8|1
1732009560000|2024-11-19 09:46:00|8185|8173|8218.4|8206.4|8218.4|8206.4|8180.4|8168.4|9
1732009570000|2024-11-19 09:46:10|8217.9|8205.9|8213.9|8201.9|8217.9|8205.9|8213.9|8201.9|1
1732009580000|2024-11-19 09:46:20|8211.9|8199.9|8208.5|8196.5|8211.9|8199.9|8208.5|8196.5|0
1732009590000|2024-11-19 09:46:30|8208.9|8196.9|8207.9|8195.9|8209|8197|8207.9|8195.9|0
1732009600000|2024-11-19 09:46:40|8204|8192|8204.4|8192.4|8204.4|8192.4|8204|8192|3
1732009610000|2024-11-19 09:46:50|8204.9|8192.9|8204.9|8192.9|8204.9|8192.9|8204.9|8192.9|0
1732009620000|2024-11-19 09:47:00|8207.3|8195.3|8206.9|8194.9|8207.3|8195.3|8206.9|8194.9|0
1732009630000|2024-11-19 09:47:10|8208.9|8196.9|8208.9|8196.9|8208.9|8196.9|8208.9|8196.9|0
1732009650000|2024-11-19 09:47:30|8213.3|8201.3|8221.8|8209.8|8221.8|8209.8|8213.3|8201.3|7
1732009660000|2024-11-19 09:47:40|8224.3|8212.3|8224.3|8212.3|8225.8|8213.8|8224.3|8212.3|0
1732009670000|2024-11-19 09:47:50|8226.2|8214.2|8225.3|8213.3|8226.3|8214.3|8225.3|8213.3|0
1732009680000|2024-11-19 09:48:00|8226.3|8214.3|8226.3|8214.3|8226.3|8214.3|8226.3|8214.3|1
1732009690000|2024-11-19 09:48:10|||||||||1
1732009700000|2024-11-19 09:48:20|8225.8|8213.8|8225.8|8213.8|8225.8|8213.8|8225.8|8213.8|0
1732009710000|2024-11-19 09:48:30|8226.8|8214.8|8234.3|8222.3|8234.3|8222.3|8226.8|8214.8|1
1732009720000|2024-11-19 09:48:40|8233.8|8221.8|8232.7|8220.7|8233.8|8221.8|8232.7|8220.7|1
1732009760000|2024-11-19 09:49:20|8230.8|8218.8|8226.7|8214.7|8230.8|8218.8|8226.7|8214.7|1
1732009770000|2024-11-19 09:49:30|8226.2|8214.2|8225.7|8213.7|8226.7|8214.7|8225.7|8213.7|0
1732009780000|2024-11-19 09:49:40|8221.7|8209.7|8221.2|8209.2|8221.7|8209.7|8221.2|8209.2|2
1732009790000|2024-11-19 09:49:50|8220.3|8208.3|8220.2|8208.2|8220.3|8208.3|8220.2|8208.2|0
1732009810000|2024-11-19 09:50:10|8220.3|8208.3|8229.8|8217.8|8229.8|8217.8|8220.3|8208.3|4
1732009820000|2024-11-19 09:50:20|8230.8|8218.8|8233.8|8221.8|8233.8|8221.8|8230.8|8218.8|1
1732009830000|2024-11-19 09:50:30|8233.3|8221.3|8234.3|8222.3|8235.3|8223.3|8232.8|8220.8|2
1732009840000|2024-11-19 09:50:40|8231.9|8219.9|8225.9|8217.9|8231.9|8219.9|8225.9|8217.9|1
1732009850000|2024-11-19 09:50:50|8225.8|8217.8|8233.3|8221.3|8233.3|8221.3|8225.8|8217.8|1
1732009860000|2024-11-19 09:51:00|8233.8|8221.8|8230.9|8218.9|8234.3|8222.3|8230.9|8218.9|2
1732009890000|2024-11-19 09:51:30|8229.9|8217.9|8229.9|8217.9|8229.9|8217.9|8229.9|8217.9|0
1732009900000|2024-11-19 09:51:40|8230.9|8218.9|8243.8|8231.8|8243.8|8232|8230.9|8218.9|3
1732009910000|2024-11-19 09:51:50|8248.6|8236.6|8249.3|8237.3|8249.3|8237.3|8246.3|8234.3|3
1732009920000|2024-11-19 09:52:00|8250.3|8238.3|8269.2|8257.2|8269.2|8257.2|8250.3|8238.3|2
1732009930000|2024-11-19 09:52:10|8268.8|8256.8|8266.3|8254.3|8269.8|8257.8|8265.4|8253.4|1
1732009950000|2024-11-19 09:52:30|8264.9|8252.9|8266.8|8254.8|8266.8|8254.8|8264.9|8252.9|0
1732009960000|2024-11-19 09:52:40|8267.3|8255.3|8268.3|8256.3|8268.3|8256.3|8266.8|8254.8|0
1732009970000|2024-11-19 09:52:50|8262.5|8250.5|8258.8|8246.8|8262.5|8250.5|8258.8|8246.8|1
1732009980000|2024-11-19 09:53:00|8254.3|8242.3|8254.8|8242.8|8254.8|8242.8|8254.3|8242.3|1
1732009990000|2024-11-19 09:53:10|8254.3|8242.3|8253.9|8241.9|8254.3|8242.3|8253.9|8241.9|0
1732010000000|2024-11-19 09:53:20|8253.4|8241.4|8253.4|8241.4|8253.4|8241.4|8253.4|8241.4|0
1732010010000|2024-11-19 09:53:30|8254.3|8242.3|8253.8|8241.8|8254.3|8242.3|8253.8|8241.8|0
1732010030000|2024-11-19 09:53:50|8264.4|8252.4|8266.9|8254.9|8267.4|8255.4|8261.4|8249.4|4
1732010040000|2024-11-19 09:54:00|8267.4|8255.4|8266.4|8254.4|8267.4|8255.4|8266.4|8254.4|0
1732010050000|2024-11-19 09:54:10|8267.4|8255.4|8268.9|8256.9|8269|8257|8267.4|8255.4|0
1732010060000|2024-11-19 09:54:20|8269.4|8257.4|8270.8|8258.8|8270.8|8258.8|8269.4|8257.4|0
1732010070000|2024-11-19 09:54:30|8270.9|8258.9|8268.5|8256.5|8272.8|8260.8|8268.5|8256.5|1
1732010080000|2024-11-19 09:54:40|8265.9|8253.9|8269.3|8257.3|8269.8|8257.8|8265.8|8253.8|1
1732010090000|2024-11-19 09:54:50|8266.9|8254.9|8263.8|8251.8|8266.9|8254.9|8263.8|8251.8|0
1732010100000|2024-11-19 09:55:00|8255.8|8243.8|8256.8|8244.8|8256.8|8244.8|8255.8|8243.8|1
1732010110000|2024-11-19 09:55:10|8255.8|8243.8|8255.8|8243.8|8256.3|8244.3|8255.8|8243.8|0
1732010120000|2024-11-19 09:55:20|8256.3|8244.3|8256.3|8244.3|8256.3|8244.3|8256.3|8244.3|0
1732010130000|2024-11-19 09:55:30|8256.8|8244.8|8269.2|8257.2|8269.2|8257.2|8256.8|8244.8|0
1732010140000|2024-11-19 09:55:40|8270.3|8258.3|8269.7|8257.7|8270.3|8258.3|8269.7|8257.7|0
1732010150000|2024-11-19 09:55:50|8269.3|8257.3|8269.2|8257.2|8269.3|8257.3|8269.2|8257.2|0
1732010160000|2024-11-19 09:56:00|8271.7|8259.7|8271.7|8259.7|8271.7|8259.7|8271.7|8259.7|0
1732010170000|2024-11-19 09:56:10|8270.3|8258.3|8278.2|8266.2|8278.2|8266.2|8270.2|8258.2|2
1732010180000|2024-11-19 09:56:20|8278.7|8266.7|8283.7|8271.7|8283.7|8271.7|8278.7|8266.7|1
1732010190000|2024-11-19 09:56:30|8284.7|8272.7|8285.7|8273.7|8287.6|8275.6|8284.7|8272.7|2
1732010200000|2024-11-19 09:56:40|8286.6|8274.6|8286.2|8274.2|8287.1|8275.1|8285.7|8273.7|3
1732010210000|2024-11-19 09:56:50|8287.6|8275.6|8287.6|8275.6|8287.6|8275.6|8287.6|8275.6|1
1732010220000|2024-11-19 09:57:00|8287.2|8275.2|8287.6|8275.6|8287.6|8275.6|8287.2|8275.2|3
1732010230000|2024-11-19 09:57:10|8288.1|8276.1|8298.1|8286.1|8299.2|8287.2|8288.1|8276.1|0
1732010250000|2024-11-19 09:57:30|8292.8|8280.8|8295.2|8283.2|8295.2|8283.2|8292.6|8280.6|2
1732010260000|2024-11-19 09:57:40|8296.6|8284.6|8297.3|8285.3|8297.7|8285.7|8294.2|8282.2|10
1732010270000|2024-11-19 09:57:50|8295.3|8283.3|8296.3|8284.3|8298.3|8286.3|8294.3|8282.3|5
1732010280000|2024-11-19 09:58:00|8297.2|8285.2|8288.9|8276.9|8297.2|8285.2|8287.3|8275.3|1
1732010290000|2024-11-19 09:58:10|8286.5|8274.5|8292.3|8280.3|8292.3|8280.3|8286.5|8274.5|3
1732010300000|2024-11-19 09:58:20|8292.8|8280.8|8293.3|8281.3|8293.3|8281.3|8291.3|8279.3|3
1732010310000|2024-11-19 09:58:30|8295.3|8283.3|8298.8|8286.8|8299.3|8287.3|8295.3|8283.3|1
1732010320000|2024-11-19 09:58:40|8299.3|8287.3|8314.8|8302.8|8314.8|8302.8|8299.3|8287.3|13
1732010330000|2024-11-19 09:58:50|8313.9|8301.9|8310.9|8298.9|8315.3|8303.3|8307.1|8295.1|1
1732010340000|2024-11-19 09:59:00|8304.1|8292.1|8303.4|8291.4|8304.1|8292.1|8303.4|8291.4|0
1732010350000|2024-11-19 09:59:10|8303.9|8291.9|8296.9|8284.9|8303.9|8291.9|8295.4|8284.4|1
1732010360000|2024-11-19 09:59:20|8298.4|8286.4|8303.3|8291.3|8304.3|8292.3|8298.4|8286.4|2
1732010370000|2024-11-19 09:59:30|8305.7|8293.7|8305.8|8293.8|8306.8|8294.8|8304.4|8292.4|1
1732010380000|2024-11-19 09:59:40|8306.3|8294.3|8308.3|8296.3|8309.7|8297.7|8303.3|8291.3|5
1732010390000|2024-11-19 09:59:50|8308.7|8300.7|8315.9|8303.9|8316.1|8304.1|8308.2|8296.3|0
1732010400000|2024-11-19 10:00:00|8315.4|8303.4|8315.9|8303.9|8315.9|8303.9|8315.4|8303.4|0
1732010410000|2024-11-19 10:00:10|8313.9|8301.9|8314.4|8302.4|8314.4|8302.4|8313.9|8301.9|6
1732010420000|2024-11-19 10:00:20|8315.3|8303.3|8315.3|8303.3|8315.3|8303.3|8315.3|8303.3|0
1732010430000|2024-11-19 10:00:30|8316.8|8304.8|8316.8|8304.8|8316.8|8304.8|8316.8|8304.8|0
1732010440000|2024-11-19 10:00:40|8320.4|8308.4|8319.9|8307.9|8320.4|8308.4|8319.4|8307.4|1
1732010450000|2024-11-19 10:00:50|8324.3|8312.3|8323.3|8311.3|8324.3|8312.3|8323.3|8311.3|3
1732010460000|2024-11-19 10:01:00|8322.8|8310.8|8318.8|8306.8|8322.8|8310.8|8318.8|8306.8|9
1732010470000|2024-11-19 10:01:10|8319.3|8307.3|8323.8|8311.8|8325.2|8313.2|8319.3|8307.3|1
1732010480000|2024-11-19 10:01:20|8322.8|8310.8|8323.2|8311.2|8326.7|8314.7|8322.7|8310.7|2
1732010490000|2024-11-19 10:01:30|8324.2|8312.2|8323.7|8311.7|8324.2|8312.2|8323.7|8311.7|0
1732010500000|2024-11-19 10:01:40|8325.7|8313.7|8325.7|8313.7|8325.7|8313.7|8325.7|8313.7|0
1732010510000|2024-11-19 10:01:50|8324.7|8312.7|8322.2|8310.2|8324.7|8312.7|8322.2|8310.2|0
1732010520000|2024-11-19 10:02:00|8321.3|8309.3|8318.8|8306.8|8321.3|8309.3|8317.8|8305.8|1
1732010540000|2024-11-19 10:02:20|8318.2|8310.2|8317.7|8309.7|8318.2|8310.2|8317.7|8309.7|0
1732010550000|2024-11-19 10:02:30|8302.7|8290.7|8300.7|8288.7|8303.7|8291.7|8296.3|8284.3|9
1732010560000|2024-11-19 10:02:40|8300.3|8288.3|8295.8|8283.8|8300.3|8288.3|8295.8|8283.8|2
1732010570000|2024-11-19 10:02:50|8295.3|8283.3|8295.2|8283.2|8295.3|8283.3|8295.2|8283.2|0
1732010580000|2024-11-19 10:03:00|8294.3|8282.3|8294.3|8282.3|8295.2|8283.2|8294.3|8282.3|0
1732010590000|2024-11-19 10:03:10|8292.8|8280.8|8286.3|8274.3|8292.8|8280.8|8286.3|8274.3|3
1732010610000|2024-11-19 10:03:30|8286.2|8274.2|8282.3|8274.3|8286.2|8274.3|8282.3|8274.2|0
1732010620000|2024-11-19 10:03:40|8282.1|8274.1|8276.3|8264.3|8282.1|8274.1|8276.3|8264.3|1
1732010640000|2024-11-19 10:04:00|8276.2|8264.2|8277.8|8265.8|8277.8|8265.8|8276.2|8264.2|0
1732010650000|2024-11-19 10:04:10|8277.7|8265.7|8277.7|8265.7|8277.7|8265.7|8277.7|8265.7|0
1732010660000|2024-11-19 10:04:20|8276.7|8264.7|8283.8|8271.8|8283.8|8271.8|8276.7|8264.7|5
1732010670000|2024-11-19 10:04:30|8282.3|8274.3|8288.1|8276.1|8288.1|8276.1|8282.3|8274.3|1
1732010680000|2024-11-19 10:04:40|8288.8|8276.8|8294|8282|8300.2|8288.2|8288.8|8276.8|2
1732010690000|2024-11-19 10:04:50|8296.7|8284.7|8275.8|8263.8|8297.2|8285.2|8274.4|8262.4|3
1732010700000|2024-11-19 10:05:00|8271|8259|8272.8|8260.8|8272.8|8260.8|8270.8|8258.8|0
1732010710000|2024-11-19 10:05:10|8285.8|8273.8|8283.4|8271.4|8285.8|8273.8|8283.4|8271.4|1
1732010720000|2024-11-19 10:05:20|8285.2|8273.2|8285.8|8273.8|8285.8|8273.8|8282.4|8270.4|0
1732010730000|2024-11-19 10:05:30|8284.8|8272.8|8284.8|8272.8|8284.8|8272.8|8284.8|8272.8|0
1732010740000|2024-11-19 10:05:40|8287.7|8275.7|8286.3|8274.3|8287.8|8275.8|8286.3|8274.3|0
1732010750000|2024-11-19 10:05:50|8288.2|8276.2|8288.3|8276.3|8288.3|8276.3|8288.2|8276.2|0
1732010760000|2024-11-19 10:06:00|8289.2|8277.2|8289.2|8277.2|8289.2|8277.2|8289.2|8277.2|0
1732010780000|2024-11-19 10:06:20|8289.3|8277.3|8307.3|8295.3|8307.3|8295.3|8287.8|8275.8|3
1732010790000|2024-11-19 10:06:30|8305.8|8293.8|8307.7|8295.7|8307.7|8295.7|8305.8|8293.8|0
1732010800000|2024-11-19 10:06:40|8309.1|8297.1|8310.2|8298.2|8310.2|8298.2|8309.1|8297.1|0
1732010810000|2024-11-19 10:06:50|8309.2|8297.2|8314.2|8302.2|8314.2|8302.2|8309.1|8297.1|1
1732010820000|2024-11-19 10:07:00|8313.2|8301.2|8315.7|8303.7|8316.6|8304.6|8313.2|8301.2|0
1732010830000|2024-11-19 10:07:10|8315.6|8303.6|8315.6|8303.6|8315.6|8303.6|8315.6|8303.6|0
1732010840000|2024-11-19 10:07:20|8310.2|8298.2|8306.2|8294.2|8310.2|8298.2|8306.2|8294.2|2
1732010860000|2024-11-19 10:07:40|8304.1|8292.1|8304.1|8292.1|8304.1|8292.1|8304.1|8292.1|0
1732010880000|2024-11-19 10:08:00|8304.2|8292.2|8304.2|8292.2|8304.2|8292.2|8304.2|8292.2|0
1732010890000|2024-11-19 10:08:10|8304.7|8292.7|8299.8|8287.8|8305.7|8293.7|8298.9|8286.9|1
1732010910000|2024-11-19 10:08:30|8301.7|8289.7|8301.7|8289.7|8302.2|8290.2|8301.7|8289.7|0
1732010920000|2024-11-19 10:08:40|8304.1|8292.1|8304.7|8292.7|8304.7|8292.7|8302.7|8290.7|0
1732010950000|2024-11-19 10:09:10|8306.2|8294.2|8306.2|8294.2|8306.2|8294.2|8306.2|8294.2|3
1732010960000|2024-11-19 10:09:20|8306.8|8294.8|8310.2|8298.2|8310.2|8298.2|8306.8|8294.8|0
1732010980000|2024-11-19 10:09:40|8313.1|8301.1|8312.7|8300.7|8313.2|8301.2|8312.7|8300.7|0
1732011000000|2024-11-19 10:10:00|8313.7|8301.7|8313.7|8301.7|8313.7|8301.7|8313.7|8301.7|0
1732011010000|2024-11-19 10:10:10|8314.1|8302.1|8314.1|8302.1|8314.1|8302.1|8314.1|8302.1|0
1732011020000|2024-11-19 10:10:20|8320.7|8308.7|8321.2|8309.2|8321.2|8309.2|8320.7|8308.7|3
1732011030000|2024-11-19 10:10:30|8320.7|8312.7|8320.7|8312.7|8320.7|8312.7|8320.7|8312.7|2
1732011040000|2024-11-19 10:10:40|8320.2|8314.2|8326.2|8314.2|8326.2|8314.2|8320.2|8312.2|4
1732011060000|2024-11-19 10:11:00|8326.7|8314.7|8328.5|8316.5|8328.5|8317.2|8325.2|8313.2|7
1732011070000|2024-11-19 10:11:10|8329.7|8317.7|8329.7|8317.7|8329.7|8317.7|8329.7|8317.7|0
1732011080000|2024-11-19 10:11:20|8335.6|8327.6|8337.2|8329.2|8338.1|8329.2|8335.6|8325.2|2
1732011090000|2024-11-19 10:11:30|8337.7|8329.7|8337.6|8331.6|8337.7|8331.6|8337.6|8329.7|0
1732011100000|2024-11-19 10:11:40|8337.7|8331.7|8338.7|8326.7|8338.7|8331.7|8337.2|8326.7|1
1732011110000|2024-11-19 10:11:50|8337.7|8325.7|8338.7|8326.7|8338.7|8326.7|8337.7|8325.7|0
1732011120000|2024-11-19 10:12:00|8337.2|8329.2|8337.7|8329.7|8337.7|8329.7|8337.2|8329.2|0
1732011140000|2024-11-19 10:12:20|8337.6|8325.6|8339.2|8327.2|8340.9|8328.9|8331.2|8319.2|7
1732011150000|2024-11-19 10:12:30|8337.7|8325.7|8341.6|8329.6|8341.6|8329.6|8337.7|8325.7|0
1732011160000|2024-11-19 10:12:40|8341.2|8329.2|8339.7|8327.7|8342|8334|8337.7|8325.7|2
1732011170000|2024-11-19 10:12:50|8338.7|8326.7|8338.2|8326.2|8338.7|8326.7|8338.2|8326.2|0
1732011180000|2024-11-19 10:13:00|8336.2|8324.2|8337.6|8325.6|8337.6|8325.6|8335.7|8323.7|0
1732011190000|2024-11-19 10:13:10|8338.6|8326.6|8337.7|8325.7|8338.6|8326.6|8337.7|8325.7|0
1732011200000|2024-11-19 10:13:20|8339.6|8327.6|8339.6|8327.6|8339.6|8327.6|8339.6|8327.6|0
1732011210000|2024-11-19 10:13:30|8339.7|8327.7|8346.2|8334.2|8346.2|8334.2|8339.7|8327.7|1
1732011220000|2024-11-19 10:13:40|8347.7|8335.7|8350.2|8338.2|8350.2|8338.2|8347.7|8335.7|0
1732011230000|2024-11-19 10:13:50|8349.2|8341.2|8349.2|8341.2|8349.2|8341.2|8349.2|8341.2|0
1732011240000|2024-11-19 10:14:00|8357.5|8345.5|8358.2|8346.2|8358.2|8346.2|8357.5|8345.5|2
1732011250000|2024-11-19 10:14:10|8359.1|8347.1|8347.1|8335.1|8361.2|8352.7|8347.1|8335.1|6
1732011260000|2024-11-19 10:14:20|8347.6|8335.6|8347|8335|8347.6|8335.6|8347|8335|1
1732011270000|2024-11-19 10:14:30|8346.6|8334.6|8345.5|8333.5|8346.6|8336.1|8341|8333|2
1732011280000|2024-11-19 10:14:40|8346.6|8334.6|8350.6|8338.6|8350.6|8338.6|8345.1|8334.6|1
1732011290000|2024-11-19 10:14:50|8351|8339|8353.6|8341.6|8353.6|8341.6|8350.6|8338.6|1
1732011300000|2024-11-19 10:15:00|8347|8335|8346.1|8334.1|8347|8335|8346|8334|1
1732011310000|2024-11-19 10:15:10|8346.5|8334.5|8331.6|8319.6|8346.6|8334.6|8331.6|8319.6|2
1732011320000|2024-11-19 10:15:20|8332.5|8320.5|8334.5|8322.5|8334.5|8322.5|8332.1|8320.1|0
1732011330000|2024-11-19 10:15:30|8334.6|8322.6|8334.1|8322.1|8334.6|8322.6|8334.1|8322.1|0
1732011340000|2024-11-19 10:15:40|8335.1|8323.1|8336.6|8324.6|8336.6|8324.6|8335.1|8323.1|0
1732011350000|2024-11-19 10:15:50|8334.2|8322.2|8340.7|8328.7|8340.7|8328.7|8334.1|8322.1|2
1732011360000|2024-11-19 10:16:00|8340.6|8328.6|8341.7|8329.7|8341.7|8329.7|8339.1|8327.1|0
1732011380000|2024-11-19 10:16:20|8340.2|8332.2|8334.7|8326.7|8341.3|8334.2|8334.7|8323.7|3
1732011390000|2024-11-19 10:16:30|8329.2|8321.2|8327.7|8315.7|8329.2|8321.2|8327.7|8315.7|2
1732011400000|2024-11-19 10:16:40|8329.3|8317.3|8329.3|8317.3|8329.3|8317.3|8329.3|8317.3|0
1732011410000|2024-11-19 10:16:50|8334|8322|8335.3|8323.3|8335.3|8323.3|8334|8322|0
1732011440000|2024-11-19 10:17:20|8335.8|8323.8|8335.2|8327.2|8335.8|8327.2|8335.2|8323.8|0
1732011450000|2024-11-19 10:17:30|8335.3|8327.3|8340.2|8328.2|8340.2|8328.2|8335.3|8327.3|1
1732011460000|2024-11-19 10:17:40|8341.7|8329.7|8341.7|8329.7|8341.7|8329.7|8341.7|8329.7|0
1732011470000|2024-11-19 10:17:50|8340.7|8328.7|8344.1|8332.1|8346|8334|8340.7|8328.7|0
1732011480000|2024-11-19 10:18:00|8344.6|8332.6|8345.1|8333.1|8345.1|8333.1|8344.6|8332.6|0
1732011490000|2024-11-19 10:18:10|8348.5|8336.5|8353.1|8341.1|8353.5|8341.5|8348.5|8336.5|0
1732011500000|2024-11-19 10:18:20|8355.1|8343.1|8355.1|8343.1|8355.1|8343.1|8355.1|8343.1|0
1732011510000|2024-11-19 10:18:30|8353.1|8341.1|8353.1|8341.1|8353.1|8341.1|8353.1|8341.1|0
1732011550000|2024-11-19 10:19:10|8353.6|8341.6|8355|8343|8355|8343|8353.6|8341.6|1
1732011560000|2024-11-19 10:19:20|8354.6|8342.6|8350.6|8338.6|8354.6|8342.6|8350.6|8338.6|5
1732011570000|2024-11-19 10:19:30|8350.5|8338.5|8351.1|8339.1|8351.1|8339.1|8350.5|8338.5|0
1732011590000|2024-11-19 10:19:50|8349.5|8337.5|8349.5|8337.5|8349.5|8337.5|8349.5|8337.5|0
1732011600000|2024-11-19 10:20:00|8351.5|8339.5|8351.5|8339.5|8351.5|8339.5|8351.5|8339.5|0
1732011610000|2024-11-19 10:20:10|8352.5|8340.5|8352.5|8340.5|8352.5|8340.5|8352.5|8340.5|1
1732011650000|2024-11-19 10:20:50|8346.7|8334.7|8347|8335|8347|8335|8346.7|8334.7|1
1732011660000|2024-11-19 10:21:00|8346.6|8334.6|8347|8335|8347|8335|8346.6|8334.6|0
1732011670000|2024-11-19 10:21:10|8336|8324|8335.5|8323.5|8336|8324|8335.1|8323.1|1
1732011680000|2024-11-19 10:21:20|8334.6|8322.6|8334.5|8322.5|8334.6|8322.6|8334.5|8322.5|0
1732011690000|2024-11-19 10:21:30|8334|8322|8334|8322|8335|8323|8334|8322|0
1732011700000|2024-11-19 10:21:40|8334.5|8322.5|8334.5|8322.5|8334.5|8322.5|8334.5|8322.5|0
1732011710000|2024-11-19 10:21:50|8335|8323|8336.5|8324.5|8336.5|8324.5|8335|8323|2
1732011720000|2024-11-19 10:22:00|8336.6|8324.6|8336.6|8324.6|8336.6|8324.6|8336.6|8324.6|0
1732011730000|2024-11-19 10:22:10|8335.1|8323.1|8335.1|8323.1|8335.1|8323.1|8335.1|8323.1|0
1732011740000|2024-11-19 10:22:20|8334.5|8322.5|8331|8323|8335|8323|8331|8321.5|0
1732011750000|2024-11-19 10:22:30|8328|8316|8329.4|8317.4|8329.4|8317.4|8328|8316|1
1732011760000|2024-11-19 10:22:40|8328.5|8316.5|8326.1|8314.1|8328.5|8316.5|8326.1|8314.1|0
1732011770000|2024-11-19 10:22:50|8325.6|8313.6|8325.6|8313.6|8326.1|8314.1|8325.6|8313.6|0
1732011780000|2024-11-19 10:23:00|8326.1|8314.1|8329.5|8317.5|8330|8318|8324.1|8314.1|1
1732011800000|2024-11-19 10:23:20|8331|8319|8331|8319|8331|8319|8331|8319|0
1732011810000|2024-11-19 10:23:30|8329.1|8317.1|8329|8317|8329.1|8317.1|8329|8317|0
1732011820000|2024-11-19 10:23:40|8331|8319|8331|8319|8331|8319|8331|8319|0
1732011830000|2024-11-19 10:23:50|8325.2|8313.2|8325.2|8313.2|8325.2|8313.2|8325.2|8313.2|1
1732011840000|2024-11-19 10:24:00|8325.1|8313.1|8328.6|8316.6|8329|8317|8325.1|8313.1|0
1732011850000|2024-11-19 10:24:10|8329.6|8317.6|8330.1|8318.1|8330.1|8318.1|8329.6|8317.6|0
1732011860000|2024-11-19 10:24:20|8329.1|8321.1|8329.1|8321.1|8329.1|8321.1|8329.1|8321.1|0
1732011870000|2024-11-19 10:24:30|8329.6|8317.6|8329.6|8317.6|8329.6|8317.6|8329.6|8317.6|0
1732011890000|2024-11-19 10:24:50|8334.4|8322.4|8331|8319|8334.4|8322.4|8331|8319|1
1732011930000|2024-11-19 10:25:30|8332.6|8320.6|8334.5|8322.5|8334.5|8322.5|8332|8320|1
1732011940000|2024-11-19 10:25:40|8332.1|8320.1|8332.5|8320.5|8332.5|8320.5|8332|8320|0
1732011960000|2024-11-19 10:26:00|8331.5|8319.5|8331.9|8319.9|8331.9|8319.9|8331.5|8319.5|0
1732012020000|2024-11-19 10:27:00|8332.4|8320.4|8333.5|8321.5|8333.5|8321.5|8332.4|8320.4|0
1732012030000|2024-11-19 10:27:10|8332|8320|8332|8320|8332|8320|8332|8320|0
1732012050000|2024-11-19 10:27:30|8331.9|8319.9|8331.9|8319.9|8331.9|8319.9|8331.9|8319.9|0
1732012060000|2024-11-19 10:27:40|8330.5|8318.5|8328.5|8316.5|8331.4|8319.4|8328.5|8316.5|0
1732012080000|2024-11-19 10:28:00|8328.4|8316.4|8328.4|8316.4|8328.4|8316.4|8328.4|8316.4|0
1732012100000|2024-11-19 10:28:20|8327.4|8315.4|8327.4|8315.4|8327.4|8315.4|8327.4|8315.4|0
1732012110000|2024-11-19 10:28:30|8324.9|8316.9|8320|8308|8324.9|8316.9|8319|8307|2
1732012120000|2024-11-19 10:28:40|8319.5|8307.5|8311.5|8299.5|8320.5|8308.5|8311.5|8299.5|12
1732012130000|2024-11-19 10:28:50|8310.5|8298.5|8308|8300|8310.5|8300|8308|8298.5|0
1732012150000|2024-11-19 10:29:10|8309.5|8297.5|8313.9|8301.9|8313.9|8301.9|8309.5|8297.5|3
1732012160000|2024-11-19 10:29:20|8317.4|8305.4|8317.4|8305.4|8317.4|8305.4|8317.4|8305.4|0
1732012170000|2024-11-19 10:29:30|8323.9|8311.9|8324.3|8312.3|8324.3|8312.3|8323.9|8311.9|1
1732012180000|2024-11-19 10:29:40|8324.4|8312.4|8325.9|8313.9|8326.8|8314.8|8324.4|8312.4|0
1732012200000|2024-11-19 10:30:00|8325.4|8313.4|8324.9|8312.9|8325.9|8313.9|8324|8312|0
1732012210000|2024-11-19 10:30:10|8331.4|8319.4|8326.9|8314.9|8331.4|8319.4|8326.9|8314.9|1
1732012230000|2024-11-19 10:30:30|8326.4|8314.4|8327.9|8315.9|8327.9|8315.9|8326.4|8314.4|0
1732012250000|2024-11-19 10:30:50|8326.9|8314.9|8326.4|8314.4|8326.9|8314.9|8325.4|8313.4|1
1732012280000|2024-11-19 10:31:20|8327.4|8315.4|8327.4|8315.4|8327.4|8315.4|8327.4|8315.4|0
1732012310000|2024-11-19 10:31:50|8328.4|8316.4|8327.9|8315.9|8328.4|8316.4|8327.9|8315.9|0
1732012320000|2024-11-19 10:32:00|8324.3|8312.3|8319.4|8307.4|8324.3|8312.3|8319.4|8307.4|4
1732012330000|2024-11-19 10:32:10|8315.4|8303.4|8314.5|8302.5|8316.4|8304.4|8314.5|8302.5|0
1732012340000|2024-11-19 10:32:20|8314.9|8302.9|8313.9|8301.9|8315.4|8303.4|8313.9|8301.9|0
1732012380000|2024-11-19 10:33:00|8311.9|8299.9|8311.9|8299.9|8311.9|8299.9|8311.9|8299.9|0
1732012390000|2024-11-19 10:33:10|8310.9|8298.9|8310.9|8298.9|8310.9|8298.9|8310.9|8298.9|0
1732012400000|2024-11-19 10:33:20|8311.4|8299.4|8311.4|8299.4|8311.4|8299.4|8311.4|8299.4|0
1732012420000|2024-11-19 10:33:40|8312.4|8300.4|8312.4|8300.4|8312.4|8300.4|8312.4|8300.4|0
1732012440000|2024-11-19 10:34:00|8311.4|8303.4|8317.9|8309.9|8320.4|8309.9|8311.4|8303.4|3
1732012450000|2024-11-19 10:34:10|8317.4|8309.4|8317.4|8309.4|8317.4|8309.4|8317.4|8309.4|0
1732012520000|2024-11-19 10:35:20|8322.4|8310.4|8322.4|8310.4|8322.4|8310.4|8322.4|8310.4|1
1732012530000|2024-11-19 10:35:30|8323.4|8311.4|8329.3|8321.3|8329.3|8321.3|8323.4|8311.4|2
1732012540000|2024-11-19 10:35:40|8327.9|8321.9|8327.9|8321.9|8327.9|8321.9|8327.9|8321.9|0
1732012570000|2024-11-19 10:36:10|8328.9|8316.9|8336.4|8324.4|8336.9|8324.9|8327.9|8316.9|3
1732012580000|2024-11-19 10:36:20|8336.9|8324.9|8336.4|8328.4|8337.4|8328.4|8336.4|8324.9|0
1732012590000|2024-11-19 10:36:30|8340.3|8328.3|8339.9|8331.9|8340.9|8331.9|8339.9|8328.3|0
1732012600000|2024-11-19 10:36:40|8344.9|8332.9|8345.4|8333.4|8345.4|8333.4|8344.9|8332.9|0
1732012620000|2024-11-19 10:37:00|8343.9|8331.9|8343.9|8331.9|8343.9|8331.9|8343.9|8331.9|1
1732012630000|2024-11-19 10:37:10|8344|8332|8344|8332|8344|8332|8344|8332|0
1732012660000|2024-11-19 10:37:40|8344.5|8332.5|8344.5|8332.5|8344.5|8332.5|8344.5|8332.5|0
1732012680000|2024-11-19 10:38:00|8343.5|8331.5|8347.4|8335.4|8347.4|8335.4|8343.5|8331.5|0
1732012690000|2024-11-19 10:38:10|8346|8334|8339.8|8327.8|8346|8334|8335.9|8323.9|3
1732012700000|2024-11-19 10:38:20|8340.9|8328.9|8340.9|8328.9|8340.9|8328.9|8340.9|8328.9|0
1732012710000|2024-11-19 10:38:30|8342.4|8330.4|8342|8330|8342.4|8330.4|8342|8330|1
1732012730000|2024-11-19 10:38:50|8342.9|8330.9|8342.4|8330.4|8342.9|8330.9|8341.9|8329.9|0
1732012740000|2024-11-19 10:39:00|8346.4|8334.4|8346.4|8334.4|8346.4|8334.4|8346.4|8334.4|0
1732012750000|2024-11-19 10:39:10|8346.9|8334.9|8346.9|8334.9|8346.9|8334.9|8346.9|8334.9|0
1732012760000|2024-11-19 10:39:20|8345.5|8333.5|8350.4|8338.4|8350.4|8338.4|8345.5|8333.5|0
1732012780000|2024-11-19 10:39:40|8352.3|8340.3|8351.8|8339.8|8352.3|8340.3|8351.8|8339.8|0
1732012790000|2024-11-19 10:39:50|8352.3|8340.3|8344.4|8332.4|8352.3|8342.8|8344.4|8332.4|2
1732012800000|2024-11-19 10:40:00|8342.9|8330.9|8342.4|8330.4|8342.9|8330.9|8341.8|8329.8|0
1732012830000|2024-11-19 10:40:30|8343.4|8331.4|8342.9|8330.9|8343.4|8331.4|8342.9|8330.9|0
1732012840000|2024-11-19 10:40:40|8342.4|8330.4|8346.9|8334.9|8347.4|8335.4|8342.4|8330.4|3
1732012860000|2024-11-19 10:41:00|8347.3|8335.3|8346.8|8334.8|8347.3|8335.3|8346.8|8334.8|0
1732012870000|2024-11-19 10:41:10|8355|8343|8356.3|8344.3|8356.3|8345.8|8353.8|8343|3
1732012880000|2024-11-19 10:41:20|8355.3|8349.3|8355.3|8349.3|8355.3|8349.3|8355.3|8349.3|1
1732012890000|2024-11-19 10:41:30|||||||||1
1732012900000|2024-11-19 10:41:40|8355.4|8349.4|8365.3|8353.3|8366.3|8354.3|8355.4|8348.8|2
1732012910000|2024-11-19 10:41:50|8363.8|8351.8|8371.1|8363.1|8371.1|8363.1|8362.8|8350.8|4
1732012920000|2024-11-19 10:42:00|8371.3|8363.3|8369.8|8357.8|8371.3|8363.3|8367.3|8355.3|1
1732012930000|2024-11-19 10:42:10|8361.4|8349.4|8359.8|8347.8|8362.8|8350.8|8358.8|8346.8|4
1732012940000|2024-11-19 10:42:20|8358.8|8346.8|8356.4|8344.4|8358.8|8346.8|8356.4|8344.4|1
1732012950000|2024-11-19 10:42:30|8357.8|8345.8|8355.4|8343.4|8357.8|8345.8|8355.4|8343.4|0
1732012960000|2024-11-19 10:42:40|8355.3|8343.3|8355.3|8343.3|8355.3|8343.3|8355.3|8343.3|0
1732012970000|2024-11-19 10:42:50|8353.9|8341.9|8351.9|8339.9|8353.9|8341.9|8351.4|8339.4|1
1732012980000|2024-11-19 10:43:00|8350.9|8338.9|8351.9|8339.9|8351.9|8343.4|8350.9|8338.9|2
1732013010000|2024-11-19 10:43:30|8350.8|8342.8|8350.8|8342.8|8352.4|8342.9|8350.8|8340.4|0
1732013020000|2024-11-19 10:43:40|8350.9|8342.9|8348.9|8336.9|8350.9|8342.9|8346.4|8334.4|2
1732013040000|2024-11-19 10:44:00|||||||||1
1732013050000|2024-11-19 10:44:10|8349.8|8337.8|8349.8|8337.8|8349.8|8337.8|8349.8|8337.8|0
1732013070000|2024-11-19 10:44:30|8355.9|8347.9|8361.3|8349.3|8361.3|8349.3|8355.9|8347.9|1
1732013080000|2024-11-19 10:44:40|8361.8|8349.8|8362.8|8350.8|8362.8|8350.8|8361.8|8349.8|0
1732013090000|2024-11-19 10:44:50|8364.3|8352.3|8364.8|8352.8|8365.3|8353.3|8362.8|8350.8|0
1732013100000|2024-11-19 10:45:00|8363.3|8351.3|8363.8|8351.8|8363.8|8351.8|8361.3|8349.3|2
1732013110000|2024-11-19 10:45:10|8364.3|8352.3|8363.3|8351.3|8364.3|8352.3|8363.3|8351.3|0
1732013120000|2024-11-19 10:45:20|8361.9|8349.9|8365.3|8353.3|8367.8|8355.8|8361.8|8349.8|2
1732013130000|2024-11-19 10:45:30|8364.9|8352.9|8364.8|8352.8|8365.2|8353.2|8360.4|8348.4|2
1732013140000|2024-11-19 10:45:40|8367.8|8355.8|8367.9|8355.9|8369.8|8357.8|8365.3|8353.3|0
1732013150000|2024-11-19 10:45:50|8365.4|8353.4|8365.8|8353.8|8365.8|8353.8|8365.3|8353.3|0
1732013160000|2024-11-19 10:46:00|8367.7|8355.7|8357.3|8345.3|8367.7|8355.7|8357.3|8345.3|0
1732013170000|2024-11-19 10:46:10|8359.3|8347.3|8359.8|8347.8|8359.8|8347.8|8359.3|8347.3|0
1732013180000|2024-11-19 10:46:20|8370.8|8358.8|8372.3|8360.3|8372.3|8360.3|8370.8|8358.8|1
1732013190000|2024-11-19 10:46:30|8375.2|8363.2|8375.3|8367.3|8375.8|8367.3|8374.8|8363.2|6
1732013200000|2024-11-19 10:46:40|8374.8|8368.8|8374.4|8362.4|8376.3|8368.8|8373.8|8362.4|3
1732013220000|2024-11-19 10:47:00|8373.4|8361.4|8373.4|8361.4|8373.4|8361.4|8373.4|8361.4|1
1732013230000|2024-11-19 10:47:10|8373.3|8361.3|8373.4|8361.4|8373.4|8361.4|8372.9|8360.9|1
1732013240000|2024-11-19 10:47:20|8372.9|8360.9|8372.9|8360.9|8372.9|8360.9|8372.9|8360.9|0
1732013250000|2024-11-19 10:47:30|8373.3|8361.3|8371.8|8363.8|8373.3|8363.8|8371.8|8361.3|0
1732013260000|2024-11-19 10:47:40||8365.8||8365.8||8365.8||8365.8|0
1732013270000|2024-11-19 10:47:50|8373.8||8373.8||8373.8||8373.8||1
1732013280000|2024-11-19 10:48:00|8379.2|8367.2|8377.3|8365.3|8379.2|8367.2|8377.3|8365.3|2
1732013300000|2024-11-19 10:48:20|8379.2|8367.2|8379.2|8367.2|8379.2|8367.2|8379.2|8367.2|0
1732013310000|2024-11-19 10:48:30|8377.8|8365.8|8378.2|8366.2|8378.2|8366.2|8377.8|8365.8|0
1732013320000|2024-11-19 10:48:40|8377.8|8365.8|8377.7|8365.7|8377.8|8365.8|8377.7|8365.7|0
1732013330000|2024-11-19 10:48:50|8377.3|8365.3|8376.7|8364.7|8377.3|8365.3|8376.7|8364.7|0
1732013340000|2024-11-19 10:49:00|8376.3|8364.3|8376.8|8364.8|8377.2|8365.2|8376.3|8364.3|0
1732013350000|2024-11-19 10:49:10|8378.7|8366.7|8377.8|8365.8|8378.7|8366.7|8377.7|8365.7|1
1732013360000|2024-11-19 10:49:20|8378.3|8366.3|8380.3|8368.3|8380.3|8368.3|8378.3|8366.3|0
1732013370000|2024-11-19 10:49:30|8378.3|8366.3|8374.8|8362.8|8378.3|8366.3|8374.8|8362.8|0
1732013380000|2024-11-19 10:49:40|8376.7|8364.7|8362.3|8350.3|8377.2|8365.2|8362.3|8350.3|1
1732013390000|2024-11-19 10:49:50|8360.4|8348.4|8361.3|8349.3|8361.3|8349.3|8359.8|8347.8|0
1732013410000|2024-11-19 10:50:10|8358.9|8346.9|8358.8|8346.8|8359.3|8347.3|8358.8|8346.8|0
1732013420000|2024-11-19 10:50:20|8359.3|8347.3|8360.9|8348.9|8364.8|8354.7|8358.8|8346.8|1
1732013430000|2024-11-19 10:50:30|8360.8|8348.8|8357.7|8345.7|8360.8|8348.8|8356.8|8344.8|0
1732013440000|2024-11-19 10:50:40|8358.2|8346.2|8358.2|8346.2|8358.2|8346.2|8358.2|8346.2|0
1732013450000|2024-11-19 10:50:50|8359.7|8347.7|8359.3|8347.3|8360.3|8348.3|8359.3|8347.3|0
1732013470000|2024-11-19 10:51:10|8358.3|8346.3|8363.4|8351.4|8365.3|8355.8|8358.2|8346.2|1
1732013480000|2024-11-19 10:51:20|8365.8|8353.8|8360.3|8348.3|8365.8|8353.8|8359.5|8347.5|0
1732013490000|2024-11-19 10:51:30|8358.3|8346.3|8359.8|8347.8|8361.8|8349.8|8357.8|8345.8|1
1732013500000|2024-11-19 10:51:40|8358.2|8346.2|8358.7|8346.7|8358.7|8346.7|8358.2|8346.2|0
1732013530000|2024-11-19 10:52:10|8357.8|8345.8|8357.3|8345.3|8357.8|8345.8|8357.3|8345.3|0
1732013540000|2024-11-19 10:52:20|8357.8|8345.8|8357.8|8345.8|8357.8|8345.8|8357.8|8345.8|0
1732013590000|2024-11-19 10:53:10|8356.8|8344.8|8346.3|8334.3|8356.8|8344.8|8345.3|8333.3|1
1732013600000|2024-11-19 10:53:20|8345.3|8333.3|8351.3|8339.3|8351.8|8339.8|8345.3|8333.3|1
1732013630000|2024-11-19 10:53:50|8349.9|8337.9|8349.8|8337.8|8349.9|8337.9|8349.8|8337.8|0
1732013670000|2024-11-19 10:54:30|8347.7|8335.7|8347.7|8335.7|8347.7|8335.7|8347.7|8335.7|0
1732013680000|2024-11-19 10:54:40|8347.8|8335.8|8347.8|8335.8|8347.8|8335.8|8347.8|8335.8|0
1732013690000|2024-11-19 10:54:50|8344.4|8332.4|8342.3|8330.3|8344.4|8332.4|8342.3|8330.3|0
1732013700000|2024-11-19 10:55:00|8340.9|8328.9|8340.8|8328.8|8340.9|8328.9|8340.8|8328.8|0
1732013720000|2024-11-19 10:55:20|8339.8|8327.8|8339.8|8327.8|8339.8|8327.8|8339.8|8327.8|0
1732013730000|2024-11-19 10:55:30|8338.3|8326.3|8338.3|8326.3|8338.3|8326.3|8338.3|8326.3|1
1732013750000|2024-11-19 10:55:50|8335.3|8323.3|8335.3|8323.3|8335.3|8323.3|8335.3|8323.3|0
1732013760000|2024-11-19 10:56:00|8335.4|8323.4|8335.4|8323.4|8335.4|8323.4|8335.4|8323.4|1
1732013770000|2024-11-19 10:56:10|8335.3|8323.3|8335.3|8323.3|8335.3|8323.3|8335.3|8323.3|0
1732013780000|2024-11-19 10:56:20|8334.3|8322.3|8334.3|8322.3|8334.3|8322.3|8334.3|8322.3|0
1732013820000|2024-11-19 10:57:00|8333.9|8321.9|8333.9|8321.9|8333.9|8321.9|8333.9|8321.9|0
1732013840000|2024-11-19 10:57:20|8330.8|8318.8|8332.4|8320.4|8332.8|8320.8|8330.8|8318.8|2
1732013850000|2024-11-19 10:57:30|8332.3|8320.3|8331.3|8319.3|8332.3|8320.3|8329.9|8317.9|0
1732013860000|2024-11-19 10:57:40|8341.8|8329.8|8338.8|8326.8|8343.7|8331.7|8338.8|8326.8|3
1732013880000|2024-11-19 10:58:00|8339.8|8327.8|8336.8|8324.8|8339.8|8327.8|8336.8|8324.8|4
1732013890000|2024-11-19 10:58:10|8335.3|8323.3|8335.8|8323.8|8335.8|8323.8|8335.3|8323.3|0
1732013940000|2024-11-19 10:59:00|8341.3|8329.3|8341.3|8329.3|8341.3|8329.3|8341.3|8329.3|1
1732013950000|2024-11-19 10:59:10|8341.8|8329.8|8341.8|8329.8|8341.8|8329.8|8341.8|8329.8|0
1732013980000|2024-11-19 10:59:40|8343.3|8331.3|8347.8|8335.8|8347.8|8335.8|8343.3|8331.3|1
1732014000000|2024-11-19 11:00:00|8345.3|8333.3|8348.2|8336.2|8348.2|8336.2|8345.3|8333.3|2
1732014010000|2024-11-19 11:00:10|8346.8|8334.8|8347.8|8335.8|8349.7|8337.7|8346.8|8334.8|1
1732014020000|2024-11-19 11:00:20|8349.2|8337.2|8348.7|8340.7|8350.2|8340.7|8348.3|8336.3|0
1732014030000|2024-11-19 11:00:30|8348.3|8336.3|8350.3|8338.3|8350.3|8341.1|8348.3|8336.3|0
1732014050000|2024-11-19 11:00:50|8351.8|8339.8|8353.8|8341.8|8353.8|8341.8|8351.8|8339.8|0
1732014060000|2024-11-19 11:01:00|8355.8|8343.8|8355.8|8343.8|8356.7|8344.7|8355.3|8343.3|0
1732014070000|2024-11-19 11:01:10|8361.8|8349.8|8356.7|8344.7|8361.8|8349.8|8356.7|8344.7|4
1732014080000|2024-11-19 11:01:20|8357.6|8349.6|8357.7|8345.7|8358.2|8350.2|8357.6|8345.7|0
1732014090000|2024-11-19 11:01:30|8358.2|8346.2|8358.2|8350.2|8358.2|8350.2|8358.2|8346.2|1
1732014100000|2024-11-19 11:01:40|8357.7|8351.7|8357.7|8351.7|8357.7|8351.7|8357.7|8351.7|0
1732014130000|2024-11-19 11:02:10|8358.3|8346.3|8358.3|8352.3|8358.8|8352.3|8357.7|8346.3|1
1732014140000|2024-11-19 11:02:20|8359.3|8347.3|8362.8|8350.8|8362.8|8353.2|8358.3|8347.3|2
1732014170000|2024-11-19 11:02:50|8361.7|8353.7|8361.7|8353.7|8361.7|8353.7|8361.7|8353.7|0
1732014180000|2024-11-19 11:03:00|8361.8|8353.8|8361.8|8353.8|8361.8|8353.8|8361.8|8353.8|0
1732014190000|2024-11-19 11:03:10|8364.7|8352.7|8363.3|8351.3|8364.7|8352.7|8363.3|8351.3|1
1732014220000|2024-11-19 11:03:40|8364.3|8352.3|8364.3|8352.3|8364.3|8352.3|8364.3|8352.3|0
1732014300000|2024-11-19 11:05:00|8362.7|8350.7|8362.7|8350.7|8362.7|8350.7|8362.7|8350.7|0
1732014360000|2024-11-19 11:06:00|8364.3|8352.3|8364.3|8352.3|8364.3|8352.3|8364.3|8352.3|0
1732014370000|2024-11-19 11:06:10|8370.2|8358.2|8369.2|8357.2|8370.2|8358.2|8368.8|8356.8|1
1732014390000|2024-11-19 11:06:30|8370.7|8358.7|8370.7|8358.7|8370.7|8358.7|8369.8|8357.8|0
1732014430000|2024-11-19 11:07:10|8371.6|8359.6|8371.7|8359.7|8371.7|8359.7|8371.6|8359.6|0
1732014480000|2024-11-19 11:08:00|8370.7|8358.7|8370.7|8358.7|8370.7|8358.7|8370.7|8358.7|0
1732014500000|2024-11-19 11:08:20|8371.7|8359.7|8371.7|8359.7|8371.7|8359.7|8371.7|8359.7|0
1732014540000|2024-11-19 11:09:00|8374.6|8362.6|8374.7|8362.7|8374.7|8362.7|8374.6|8362.6|0
1732014550000|2024-11-19 11:09:10|||||||||2
1732014560000|2024-11-19 11:09:20|8366.6|8354.6|8366.2|8358.2|8367.2|8358.2|8366.2|8354.6|2
1732014580000|2024-11-19 11:09:40|8369.6|8357.6|8371.7|8359.7|8372.6|8360.6|8369.6|8357.6|1
1732014590000|2024-11-19 11:09:50|8372.1|8360.1|8371.2|8359.2|8372.1|8360.1|8371.2|8359.2|0
1732014630000|2024-11-19 11:10:30|8369.6|8361.6|8369.6|8361.6|8369.6|8361.6|8369.6|8361.6|0
1732014640000|2024-11-19 11:10:40|8368.7|8356.7|8366.7|8354.7|8368.7|8356.7|8365.7|8353.7|2
1732014650000|2024-11-19 11:10:50|8366.2|8354.2|8364.2|8352.2|8366.2|8354.2|8363.8|8351.8|0
1732014660000|2024-11-19 11:11:00|8370.2|8358.2|8369.7|8361.7|8371.2|8361.7|8369.7|8358.2|1
1732014670000|2024-11-19 11:11:10|8372.6|8360.6|8372.6|8360.6|8372.6|8360.6|8372.6|8360.6|0
1732014680000|2024-11-19 11:11:20|8380.1|8368.1|8377.6|8369.6|8380.1|8369.6|8377.6|8366.1|27
1732014690000|2024-11-19 11:11:30|8374.7|8362.7|8375.6|8363.6|8376.1|8364.1|8374.2|8362.2|3
1732014700000|2024-11-19 11:11:40|8372.7|8360.7|8372.7|8360.7|8372.7|8360.7|8372.7|8360.7|0
1732014710000|2024-11-19 11:11:50|8371.2|8359.2|8379.2|8367.2|8380.1|8368.1|8371.2|8359.2|2
1732014720000|2024-11-19 11:12:00|8377.7|8365.7|8376.2|8364.2|8377.7|8365.7|8376.2|8364.2|1
1732014730000|2024-11-19 11:12:10|8378.1|8366.1|8378.1|8366.1|8378.1|8366.1|8378.1|8366.1|4
1732014760000|2024-11-19 11:12:40|8377.2|8365.2|8377.1|8365.1|8377.2|8365.2|8377.1|8365.1|0
1732014780000|2024-11-19 11:13:00|8380|8368|8378.6|8370.6|8380.2|8370.6|8378.6|8368|1
1732014790000|2024-11-19 11:13:10|8378.7|8370.7|8379.2|8371.2|8379.2|8372.6|8378.6|8370.7|2
1732014800000|2024-11-19 11:13:20|8378.7|8372.7|8378.7|8372.7|8378.7|8372.7|8378.7|8372.7|0
1732014820000|2024-11-19 11:13:40|8377.7|8371.7|8380.2|8372.2|8380.2|8372.2|8377.7|8371.7|1
1732014830000|2024-11-19 11:13:50|8380.6|8374.6|8379.7|8371.7|8380.6|8374.6|8379.7|8371.7|2
1732014840000|2024-11-19 11:14:00|8382.5|8374.5|8383.6|8375.6|8385.1|8375.6|8382.5|8373.1|3
1732014850000|2024-11-19 11:14:10|8384.1|8376.1|8384.1|8376.1|8384.1|8376.1|8384.1|8376.1|0
1732014870000|2024-11-19 11:14:30|||||||||4
1732014880000|2024-11-19 11:14:40|8383.6|8377.6|8383.6|8377.6|8383.6|8377.6|8383.6|8377.6|0
1732014890000|2024-11-19 11:14:50|8386.6|8378.6|8379.2|8367.2|8386.6|8378.6|8379.2|8367.2|6
1732014900000|2024-11-19 11:15:00|8375.8|8367.8|8382.7|8370.7|8382.7|8370.7|8375.8|8367.8|2
1732014910000|2024-11-19 11:15:10|8383.6|8371.6|8383.1|8371.1|8383.6|8371.6|8383.1|8371.1|0
1732014920000|2024-11-19 11:15:20|8390.3|8378.3|8384.1|8372.1|8390.6|8378.6|8384.1|8372.1|2
1732014930000|2024-11-19 11:15:30|8383.2|8371.2|8383.1|8371.1|8383.2|8371.2|8383.1|8371.1|0
1732014940000|2024-11-19 11:15:40|8386|8374|8384.6|8372.6|8386|8374|8384.6|8372.6|2
1732014960000|2024-11-19 11:16:00|8380.6|8372.1|8384.1|8372.1|8384.1|8372.1|8380.6|8371.1|1
1732014980000|2024-11-19 11:16:20|8383.1|8371.1|8382.1|8370.1|8383.1|8371.1|8381.1|8369.1|0
1732014990000|2024-11-19 11:16:30|8385|8379|8388.4|8376.4|8388.4|8379.5|8385|8374.5|6
1732015000000|2024-11-19 11:16:40|8389.9|8377.9|8404.3|8398.3|8405.3|8398.3|8389.4|8377.9|10
1732015010000|2024-11-19 11:16:50|8404.9|8392.9|8404.4|8392.4|8404.9|8392.9|8404.4|8392.4|3
1732015020000|2024-11-19 11:17:00|8404.3|8392.3|8403.8|8397.8|8404.3|8397.8|8403.7|8392.3|0
1732015030000|2024-11-19 11:17:10|8404.3|8398.3|8404.3|8398.3|8404.3|8398.3|8404.3|8398.3|1
1732015050000|2024-11-19 11:17:30|8412.8|8400.8|8415.3|8403.3|8415.3|8403.3|8412.8|8400.8|1
1732015060000|2024-11-19 11:17:40|8416.8|8404.8|8416.8|8404.8|8416.8|8404.8|8416.8|8404.8|1
1732015070000|2024-11-19 11:17:50|8417.8|8405.8|8418.8|8406.8|8418.8|8406.8|8417.8|8405.8|0
1732015080000|2024-11-19 11:18:00|8417.3|8405.3|8417.3|8405.3|8417.3|8405.3|8417.3|8405.3|1
1732015090000|2024-11-19 11:18:10|8416.3|8404.3|8415.8|8403.8|8416.3|8404.3|8415.3|8403.3|2
1732015110000|2024-11-19 11:18:30|8419.3|8407.3|8419.2|8407.2|8419.3|8407.3|8419.2|8407.2|3
1732015120000|2024-11-19 11:18:40|8422.7|8410.7|8422.2|8410.2|8422.7|8410.7|8422.2|8410.2|4
1732015140000|2024-11-19 11:19:00|8422.7|8410.7|8415.7|8403.7|8422.7|8410.7|8415.7|8403.7|2
1732015150000|2024-11-19 11:19:10|8414.2|8402.2|8415.2|8403.2|8415.2|8403.2|8414.2|8402.2|1
1732015160000|2024-11-19 11:19:20|8415.3|8403.3|8417.8|8405.8|8417.8|8405.8|8415.3|8403.3|1
1732015170000|2024-11-19 11:19:30|8419.2|8407.2|8419.4|8407.4|8419.4|8407.4|8419.2|8407.2|0
1732015180000|2024-11-19 11:19:40|8418.4|8406.4|8416.3|8404.3|8418.4|8406.4|8416.3|8404.3|0
1732015190000|2024-11-19 11:19:50|8417.8|8405.8|8418.9|8406.9|8418.9|8406.9|8417.4|8405.4|0
1732015200000|2024-11-19 11:20:00|8418.8|8406.8|8401.3|8389.3|8418.8|8406.8|8395.9|8383.9|4
1732015210000|2024-11-19 11:20:10|8399.8|8387.8|8402.3|8390.3|8402.3|8390.3|8399.8|8387.8|0
1732015230000|2024-11-19 11:20:30|8402.7|8390.7|8403.7|8391.7|8403.7|8391.7|8402.7|8390.7|0
1732015240000|2024-11-19 11:20:40|8403.8|8391.8|8398.3|8386.3|8403.8|8391.8|8398.3|8386.3|2
1732015260000|2024-11-19 11:21:00|8399.3|8387.3|8388.4|8376.4|8399.3|8387.3|8387.9|8375.9|12
1732015270000|2024-11-19 11:21:10|8387.9|8375.9|8389.4|8377.4|8390.4|8378.4|8387.9|8375.9|2
1732015280000|2024-11-19 11:21:20|8390.4|8378.4|8390.4|8378.4|8390.4|8378.4|8390.4|8378.4|1
1732015300000|2024-11-19 11:21:40|8390.5|8378.5|8393.9|8381.9|8393.9|8381.9|8390.5|8378.5|1
1732015310000|2024-11-19 11:21:50|8397.8|8385.8|8397.8|8385.8|8397.8|8385.8|8397.8|8385.8|1
1732015320000|2024-11-19 11:22:00|8396.9|8384.9|8398.8|8386.8|8398.8|8386.8|8396.9|8384.9|0
1732015330000|2024-11-19 11:22:10|8398.9|8386.9|8398.9|8386.9|8398.9|8386.9|8398.9|8386.9|0
1732015340000|2024-11-19 11:22:20|8399.4|8387.4|8405.5|8393.5|8406.9|8394.9|8399.4|8387.4|1
1732015350000|2024-11-19 11:22:30|8406.4|8394.4|8406.5|8394.5|8407.5|8395.5|8406.4|8394.4|0
1732015360000|2024-11-19 11:22:40|8407|8395|8407|8395|8407.5|8395.5|8406.5|8394.5|1
1732015380000|2024-11-19 11:23:00|8406|8394|8409.4|8397.4|8411.4|8399.4|8405.5|8393.5|1
1732015390000|2024-11-19 11:23:10|8410.4|8398.4|8410.4|8398.4|8410.4|8398.4|8410.4|8398.4|0
1732015400000|2024-11-19 11:23:20|8408.9|8396.9|8408.8|8396.8|8409.4|8397.4|8408.4|8396.4|0
1732015450000|2024-11-19 11:24:10|8410.3|8398.3|8411.3|8399.3|8411.3|8399.3|8410.3|8398.3|0
1732015500000|2024-11-19 11:25:00|8407|8395|8406.9|8394.9|8409.9|8397.9|8406.9|8394.9|6
1732015510000|2024-11-19 11:25:10|8406.8|8394.8|8406.8|8394.8|8406.8|8394.8|8406.8|8394.8|0
1732015520000|2024-11-19 11:25:20|8406.4|8394.4|8410.4|8398.4|8410.9|8398.9|8406.4|8394.4|1
1732015530000|2024-11-19 11:25:30|8411.3|8399.3|8411.3|8399.3|8411.3|8399.3|8411.3|8399.3|0
1732015560000|2024-11-19 11:26:00|8410.4|8398.4|8411.4|8399.4|8411.4|8399.4|8408.9|8396.9|0
1732015570000|2024-11-19 11:26:10|8416.4|8404.4|8416.4|8404.4|8416.4|8404.4|8416.4|8404.4|1
1732015580000|2024-11-19 11:26:20|8415.4|8403.4|8415.4|8403.4|8415.4|8403.4|8415.4|8403.4|0
1732015590000|2024-11-19 11:26:30|8417.4|8405.4|8417.4|8405.4|8417.4|8405.4|8417.4|8405.4|2
1732015600000|2024-11-19 11:26:40|8416.9|8404.9|8415.9|8403.9|8416.9|8404.9|8415.9|8403.9|1
1732015610000|2024-11-19 11:26:50|||||||||1
1732015620000|2024-11-19 11:27:00|8414.4|8406.4|8414.4|8406.4|8414.4|8406.4|8414.4|8406.4|0
1732015680000|2024-11-19 11:28:00|8414.3|8408.3|8410.5|8398.5|8414.4|8408.4|8409|8397|3
1732015690000|2024-11-19 11:28:10|8408.5|8396.5|8408.5|8396.5|8408.5|8396.5|8408.5|8396.5|0
1732015700000|2024-11-19 11:28:20|8409.4|8397.4|8409.5|8397.5|8409.5|8397.5|8409.4|8397.4|0
1732015730000|2024-11-19 11:28:50|8408.9|8396.9|8409.9|8397.9|8409.9|8397.9|8408.9|8396.9|0
1732015740000|2024-11-19 11:29:00|8409.4|8397.4|8408.9|8396.9|8409.4|8397.4|8408.9|8396.9|0
1732015750000|2024-11-19 11:29:10|8406.4|8398.4|8406.4|8398.4|8406.4|8398.4|8406.4|8398.4|0
1732015760000|2024-11-19 11:29:20|8405.5|8393.5|8405.9|8393.9|8407.8|8395.8|8405|8393|1
1732015780000|2024-11-19 11:29:40|8405|8393|8405|8393|8405|8393|8405|8393|1
1732015800000|2024-11-19 11:30:00|8405.9|8393.9|8406|8394|8406|8394|8405.9|8393.9|0
1732015830000|2024-11-19 11:30:30|8402.5|8390.5|8406.4|8394.4|8406.9|8394.9|8402.5|8390.5|1
1732015840000|2024-11-19 11:30:40|8399.6|8387.6|8395.9|8383.9|8399.6|8387.6|8395.9|8383.9|0
1732015850000|2024-11-19 11:30:50|8393.9|8381.9|8396.4|8384.4|8396.4|8384.4|8393.4|8381.4|1
1732015890000|2024-11-19 11:31:30|8393.5|8381.5|8393.5|8381.5|8393.5|8381.5|8393.5|8381.5|1
1732015900000|2024-11-19 11:31:40|8393.4|8381.4|8393.4|8381.4|8393.4|8381.4|8393.4|8381.4|0
1732015940000|2024-11-19 11:32:20|8394.4|8382.4|8394.4|8382.4|8394.4|8382.4|8394.4|8382.4|0
1732015960000|2024-11-19 11:32:40|8398.2|8386.2|8398.2|8386.2|8398.2|8386.2|8398.2|8386.2|3
1732015970000|2024-11-19 11:32:50|8395.9|8383.9|8399.4|8387.4|8399.4|8390.3|8395.8|8383.8|1
1732015990000|2024-11-19 11:33:10|8399.3|8387.3|8398.3|8390.3|8399.3|8390.3|8398.3|8387.3|0
1732016010000|2024-11-19 11:33:30|8398.5|8390.5|8403.8|8391.8|8403.8|8391.8|8398.5|8390.5|1
1732016020000|2024-11-19 11:33:40|8404.8|8392.8|8406.2|8394.2|8406.2|8394.2|8404.8|8392.8|1
1732016060000|2024-11-19 11:34:20|8404.7|8392.7|8404.7|8392.7|8404.7|8392.7|8404.7|8392.7|0
1732016070000|2024-11-19 11:34:30|8407.6|8395.6|8406.8|8394.8|8407.6|8395.6|8406.8|8394.8|0
1732016090000|2024-11-19 11:34:50|8408.7|8396.7|8408.8|8396.8|8408.8|8396.8|8408.7|8396.7|0
1732016100000|2024-11-19 11:35:00|8409.2|8397.2|8409.3|8397.3|8409.3|8397.3|8409.2|8397.2|0
1732016120000|2024-11-19 11:35:20|8408.3|8396.3|8408.2|8396.2|8408.3|8396.3|8408.2|8396.2|0
1732016130000|2024-11-19 11:35:30|8408.3|8396.3|8408.3|8396.3|8408.3|8396.3|8408.3|8396.3|0
1732016140000|2024-11-19 11:35:40|8409.2|8397.2|8409.3|8397.3|8409.3|8397.3|8409.2|8397.2|0
1732016160000|2024-11-19 11:36:00|8411.8|8399.8|8411.8|8399.8|8411.8|8399.8|8411.8|8399.8|0
1732016170000|2024-11-19 11:36:10|8411.7|8399.7|8411.7|8399.7|8411.7|8399.7|8411.7|8399.7|0
1732016180000|2024-11-19 11:36:20|8413.2|8401.2|8413.7|8401.7|8413.7|8401.7|8413.2|8401.2|0
1732016190000|2024-11-19 11:36:30|||||||||2
1732016200000|2024-11-19 11:36:40|8419.3|8407.3|8417.2|8405.2|8419.3|8407.3|8416.2|8404.2|1
1732016210000|2024-11-19 11:36:50|8419.1|8407.1|8418.7|8406.7|8420.7|8408.7|8418.2|8406.2|2
1732016220000|2024-11-19 11:37:00|8418.2|8406.2|8418.2|8406.2|8418.2|8406.2|8418.2|8406.2|0
1732016230000|2024-11-19 11:37:10|8418.3|8406.3|8419.2|8407.2|8419.2|8407.2|8418.3|8406.3|0
1732016240000|2024-11-19 11:37:20|8418.8|8406.8|8418.8|8406.8|8418.8|8406.8|8418.8|8406.8|0
1732016250000|2024-11-19 11:37:30|8418.3|8406.3|8417.8|8405.8|8418.3|8406.3|8417.8|8405.8|0
1732016260000|2024-11-19 11:37:40|8417.9|8405.9|8418.4|8406.4|8418.4|8406.4|8417.9|8405.9|0
1732016270000|2024-11-19 11:37:50|8418.8|8406.8|8417.3|8405.3|8418.8|8409.3|8417.3|8405.3|1
1732016280000|2024-11-19 11:38:00|8416.3|8408.3|8416.3|8408.3|8416.8|8408.8|8416.3|8408.3|3
1732016290000|2024-11-19 11:38:10|8420.8|8408.8|8421.2|8413.2|8421.8|8413.2|8420.8|8408.8|2
1732016300000|2024-11-19 11:38:20|8422.3|8410.3|8421.2|8415.2|8422.7|8415.2|8421.2|8410.3|1
1732016310000|2024-11-19 11:38:30|8420.3|8408.3|8419.8|8407.8|8420.8|8408.8|8419.8|8407.8|3
1732016320000|2024-11-19 11:38:40|8418.8|8406.8|8419.8|8407.8|8419.8|8407.8|8418.8|8406.8|2
1732016340000|2024-11-19 11:39:00|8420.7|8408.7|8420.3|8408.3|8420.8|8411.2|8419.2|8407.3|2
1732016350000|2024-11-19 11:39:10|8419.3|8411.3|8422.2|8410.2|8422.2|8411.3|8419.3|8410.2|2
1732016360000|2024-11-19 11:39:20|8420.8|8408.8|8420.8|8408.8|8421.3|8409.3|8420.8|8408.8|0
1732016370000|2024-11-19 11:39:30|8421.3|8409.3|8420.8|8408.8|8421.3|8409.3|8420.8|8408.8|0
1732016380000|2024-11-19 11:39:40|8421.3|8409.3|8420.8|8408.8|8421.3|8409.3|8420.8|8408.8|0
1732016390000|2024-11-19 11:39:50|8421.3|8409.3|8420.3|8408.3|8421.3|8409.3|8420.3|8408.3|0
1732016400000|2024-11-19 11:40:00|8422.3|8410.3|8422.2|8410.2|8422.3|8410.3|8421.3|8409.3|1
1732016420000|2024-11-19 11:40:20|8421.2|8413.2|8421.2|8415.2|8421.2|8415.2|8421.2|8413.2|2
1732016430000|2024-11-19 11:40:30|8422.3|8410.3|8421.2|8413.2|8422.3|8413.2|8421.2|8410.3|0
1732016460000|2024-11-19 11:41:00|8421.7|8409.7|8422.8|8410.8|8422.8|8412.2|8420.2|8409.7|1
1732016470000|2024-11-19 11:41:10|8421.2|8413.2|8431.7|8419.7|8432.9|8420.9|8421.2|8410.8|4
1732016490000|2024-11-19 11:41:30|8434.1|8426.1|8441.3|8433.3|8441.3|8433.3|8434.1|8426.1|14
1732016500000|2024-11-19 11:41:40|8441.2|8433.2|8427.9|8415.9|8442.8|8433.3|8424.4|8415.9|10
1732016510000|2024-11-19 11:41:50|8428.4|8416.4|8437.7|8425.7|8437.7|8425.7|8428.4|8416.4|4
1732016520000|2024-11-19 11:42:00|8437.8|8425.8|8440.2|8428.2|8440.2|8428.2|8437.8|8425.8|1
1732016530000|2024-11-19 11:42:10|8439.7|8427.7|8438.2|8430.2|8439.7|8430.2|8438.2|8427.7|0
1732016540000|2024-11-19 11:42:20|8437.7|8429.7|8431.3|8423.3|8437.7|8429.7|8426.9|8420.9|8
1732016560000|2024-11-19 11:42:40|8437.7|8425.7|8436.2|8428.2|8437.7|8428.2|8436.2|8425.7|0
1732016580000|2024-11-19 11:43:00|8436.3|8428.3|8440.3|8432.3|8442.7|8432.3|8436.3|8428.3|1
1732016600000|2024-11-19 11:43:20|8441.3|8433.3|8429|8417|8441.3|8433.3|8429|8417|8
1732016610000|2024-11-19 11:43:30|8430|8418|8436.3|8424.3|8436.3|8424.3|8428.4|8418|4
1732016630000|2024-11-19 11:43:50|8437.3|8425.3|8437.3|8425.3|8437.3|8425.3|8437.3|8425.3|0
1732016640000|2024-11-19 11:44:00|8437.9|8425.9|8439.4|8427.4|8439.4|8427.4|8437.9|8425.9|1
1732016670000|2024-11-19 11:44:30|8441.3|8429.3|8440.8|8428.8|8441.3|8429.3|8440.8|8428.8|0
1732016680000|2024-11-19 11:44:40|8441.8|8429.8|8442.8|8430.8|8442.8|8430.8|8441.8|8429.8|0
1732016690000|2024-11-19 11:44:50|8441.8|8433.8|8452.2|8440.2|8452.2|8440.2|8441.8|8433.8|4
1732016700000|2024-11-19 11:45:00|8453.6|8441.6|8457.7|8445.7|8458.2|8446.2|8453.6|8441.6|0
1732016710000|2024-11-19 11:45:10|8458.6|8450.6|8458.7|8450.7|8458.7|8450.7|8458.3|8450.3|3
1732016720000|2024-11-19 11:45:20|8448.3|8440.3|8445.9|8433.9|8448.3|8440.3|8445.9|8433.9|2
1732016730000|2024-11-19 11:45:30|8444.9|8432.9|8442.9|8430.9|8444.9|8432.9|8442.9|8430.9|0
1732016750000|2024-11-19 11:45:50|8444.9|8432.9|8442|8430|8444.9|8432.9|8442|8430|2
1732016760000|2024-11-19 11:46:00|8441.9|8429.9|8435|8423|8441.9|8433.5|8435|8423|3
1732016770000|2024-11-19 11:46:10|8435.6|8423.6|8436.9|8428.9|8438|8428.9|8435.6|8423.6|3
1732016780000|2024-11-19 11:46:20|8437|8429|8443.9|8431.9|8444.9|8432.9|8437|8429|1
1732016790000|2024-11-19 11:46:30|8445.5|8433.5|8456.7|8444.7|8456.7|8444.7|8444|8432|2
1732016800000|2024-11-19 11:46:40|8457.3|8445.3|8459.9|8447.9|8459.9|8447.9|8456.9|8444.9|0
1732016810000|2024-11-19 11:46:50|8460.9|8448.9|8460.9|8448.9|8460.9|8448.9|8460.9|8448.9|0
1732016820000|2024-11-19 11:47:00|8458.4|8450.4|8457.9|8449.9|8458.4|8450.4|8457.9|8449.9|3
1732016830000|2024-11-19 11:47:10|8456.5|8444.5|8456.5|8444.5|8456.5|8444.5|8456.5|8444.5|2
1732016840000|2024-11-19 11:47:20|8455.5|8443.5|8456.4|8444.4|8456.4|8444.4|8455.5|8443.5|1
1732016850000|2024-11-19 11:47:30|8453|8441|8449.5|8437.5|8453|8441|8449.5|8437.5|2
1732016860000|2024-11-19 11:47:40|8447.5|8435.5|8452.4|8440.4|8452.4|8440.4|8447.5|8435.5|4
1732016880000|2024-11-19 11:48:00|8451.4|8439.4|8451.9|8439.9|8451.9|8439.9|8450.9|8438.9|0
1732016890000|2024-11-19 11:48:10|8460.1|8448.1|8460.1|8448.1|8460.1|8448.1|8460.1|8448.1|1
1732016900000|2024-11-19 11:48:20|8460.3|8448.3|8459.3|8447.3|8460.3|8448.3|8459.3|8447.3|1
1732016910000|2024-11-19 11:48:30|8458.3|8450.3|8459.8|8451.8|8459.8|8451.8|8458.3|8450.3|2
1732016920000|2024-11-19 11:48:40|8464.8|8452.8|8459.3|8451.3|8464.8|8452.8|8459.3|8448.8|2
1732016930000|2024-11-19 11:48:50|8460.8|8448.8|8460.8|8448.8|8460.8|8448.8|8460.8|8448.8|0
1732016940000|2024-11-19 11:49:00|8459.3|8451.3|8459.3|8451.3|8459.3|8451.3|8459.3|8451.3|0
1732016960000|2024-11-19 11:49:20|8460.9|8448.9|8458.3|8450.3|8460.9|8451.4|8458.3|8448.9|0
1732016970000|2024-11-19 11:49:30|8457.4|8445.4|8454.5|8446.5|8457.4|8446.5|8454.5|8443.4|3
1732016980000|2024-11-19 11:49:40|8454.4|8446.4|8463.4|8455.4|8466.8|8455.4|8454.4|8446.4|7
1732016990000|2024-11-19 11:49:50|8465.8|8453.8|8465.8|8453.8|8465.8|8453.8|8465.8|8453.8|1
1732017000000|2024-11-19 11:50:00|8465.9|8453.9|8467.3|8455.3|8467.3|8455.3|8465.9|8453.9|3
1732017020000|2024-11-19 11:50:20|8467.4|8455.4|8450.4|8438.4|8467.4|8455.4|8448.9|8438.4|5
1732017030000|2024-11-19 11:50:30|8451.4|8439.4|8451.4|8439.4|8451.4|8439.4|8451.4|8439.4|0
1732017050000|2024-11-19 11:50:50|8449.4|8437.4|8455.4|8443.4|8455.4|8443.4|8449.4|8437.4|3
1732017060000|2024-11-19 11:51:00|8455.3|8443.3|8458.3|8446.3|8458.3|8446.3|8453.4|8441.4|1
1732017070000|2024-11-19 11:51:10|8447.8|8435.8|8442.9|8430.9|8448.4|8436.4|8442.9|8430.9|1
1732017080000|2024-11-19 11:51:20|8442.4|8430.4|8439.9|8427.9|8442.4|8430.4|8439.9|8427.9|0
1732017090000|2024-11-19 11:51:30|8437.4|8425.4|8437.9|8425.9|8437.9|8425.9|8437.4|8425.4|0
1732017100000|2024-11-19 11:51:40|8438.9|8426.9|8424.9|8412.9|8438.9|8426.9|8423.9|8411.9|1
1732017110000|2024-11-19 11:51:50|8423.4|8411.4|8421.9|8409.9|8423.4|8411.4|8421.9|8409.9|0
1732017130000|2024-11-19 11:52:10|8422.4|8410.4|8418.4|8406.4|8422.4|8410.4|8418.4|8406.4|1
1732017140000|2024-11-19 11:52:20|8417.4|8405.4|8411|8399|8417.9|8405.9|8409.4|8397.4|4
1732017150000|2024-11-19 11:52:30|8411.4|8399.4|8413.9|8401.9|8413.9|8401.9|8411.4|8399.4|2
1732017160000|2024-11-19 11:52:40|8411.5|8399.5|8410.5|8398.5|8415|8403|8409|8397|1
1732017170000|2024-11-19 11:52:50|8407.9|8395.9|8406.9|8394.9|8407.9|8395.9|8406.9|8394.9|0
1732017180000|2024-11-19 11:53:00|8407.9|8395.9|8405.9|8393.9|8407.9|8395.9|8405.9|8393.9|0
1732017190000|2024-11-19 11:53:10|8404.9|8392.9|8400.4|8388.4|8404.9|8392.9|8400.4|8388.4|1
1732017200000|2024-11-19 11:53:20|8401.4|8389.4|8394.5|8382.5|8401.4|8389.4|8394|8382|0
1732017210000|2024-11-19 11:53:30|8391.9|8379.9|8391.9|8379.9|8391.9|8379.9|8391.9|8379.9|0
1732017220000|2024-11-19 11:53:40|8390.9|8378.9|8390.9|8378.9|8390.9|8378.9|8390.9|8378.9|0
1732017230000|2024-11-19 11:53:50|8391.9|8379.9|8392.9|8380.9|8392.9|8380.9|8389.4|8377.4|0
1732017240000|2024-11-19 11:54:00|8393.4|8381.4|8393.4|8381.4|8393.4|8381.4|8393.4|8381.4|0
1732017250000|2024-11-19 11:54:10|8389.4|8377.4|8388.9|8376.9|8389.4|8377.4|8388.9|8376.9|0
1732017270000|2024-11-19 11:54:30|8392.9|8380.9|8395.4|8383.4|8395.4|8383.4|8392.9|8380.9|2
1732017280000|2024-11-19 11:54:40|8397.3|8385.3|8397.8|8385.8|8397.8|8385.8|8397.3|8385.3|0
1732017290000|2024-11-19 11:54:50|8394.9|8382.9|8395.4|8383.4|8395.9|8383.9|8394.9|8382.9|0
1732017300000|2024-11-19 11:55:00|8394.9|8382.9|8393.4|8381.4|8394.9|8382.9|8393.4|8381.4|2
1732017310000|2024-11-19 11:55:10|8394.5|8382.5|8408|8396|8408.7|8396.7|8394|8382|1
1732017330000|2024-11-19 11:55:30|8407|8395|8406.5|8394.5|8407|8395|8404.5|8392.5|0
1732017340000|2024-11-19 11:55:40|8405.5|8393.5|8406.4|8394.4|8406.9|8394.9|8405|8393|0
1732017350000|2024-11-19 11:55:50|8409.3|8397.3|8410.4|8398.4|8410.4|8398.4|8409.3|8397.3|0
1732017360000|2024-11-19 11:56:00|8410.9|8398.9|8411.5|8399.5|8412.4|8400.4|8410.9|8398.9|0
1732017370000|2024-11-19 11:56:10|8411.4|8399.4|8409|8397|8411.4|8399.4|8409|8397|0
1732017380000|2024-11-19 11:56:20|8410.4|8398.4|8399.6|8387.6|8410.4|8398.4|8399.6|8387.6|1
1732017390000|2024-11-19 11:56:30|8399.1|8387.1|8395.6|8383.6|8399.1|8387.1|8394.1|8382.1|0
1732017400000|2024-11-19 11:56:40|8393|8381|8393|8381|8393|8381|8393|8381|2
1732017420000|2024-11-19 11:57:00|8390.1|8378.1|8390|8378|8390.1|8378.1|8390|8378|0
1732017430000|2024-11-19 11:57:10|8390.1|8378.1|8390.1|8378.1|8390.1|8378.1|8390.1|8378.1|0
1732017440000|2024-11-19 11:57:20|8389|8377|8390|8378|8390|8378|8389|8377|0
1732017450000|2024-11-19 11:57:30|8389|8377|8390.5|8378.5|8391|8379|8389|8377|0
1732017460000|2024-11-19 11:57:40|8391|8379|8391.5|8379.5|8391.5|8379.5|8391|8379|0
1732017480000|2024-11-19 11:58:00|8393|8381|8393|8381|8393|8381|8393|8381|0
1732017490000|2024-11-19 11:58:10|8391|8379|8390.5|8378.5|8391|8379|8390.5|8378.5|0
1732017510000|2024-11-19 11:58:30|8394|8382|8394|8382|8394|8382|8394|8382|0
1732017550000|2024-11-19 11:59:10|8395|8383|8395|8383|8395|8383|8395|8383|0
1732017580000|2024-11-19 11:59:40|8394|8382|8393.1|8381.1|8394|8382|8393.1|8381.1|1
1732017590000|2024-11-19 11:59:50|8389|8377|8390.5|8378.5|8390.5|8378.5|8385.1|8373.1|0
1732017610000|2024-11-19 12:00:10|8388.1|8376.1|8384.2|8372.2|8388.1|8376.1|8384.2|8372.2|3
1732017620000|2024-11-19 12:00:20|8385.6|8373.6|8387.1|8375.1|8387.1|8375.1|8385.6|8373.6|0
1732017650000|2024-11-19 12:00:50|8385.6|8373.6|8384.1|8372.1|8385.6|8373.6|8383.2|8371.2|0
1732017660000|2024-11-19 12:01:00|8382.6|8370.6|8383.6|8371.6|8383.6|8371.6|8382.6|8370.6|0
1732017670000|2024-11-19 12:01:10|8385.2|8373.2|8389.1|8377.1|8389.1|8377.1|8385.2|8373.2|0
1732017680000|2024-11-19 12:01:20|8388.6|8376.6|8389.1|8377.1|8389.1|8377.1|8388.6|8376.6|0
1732017700000|2024-11-19 12:01:40|8389.6|8377.6|8391.1|8379.1|8391.1|8379.1|8389.6|8377.6|0
1732017710000|2024-11-19 12:01:50|8393|8381|8393.7|8381.7|8393.7|8381.7|8393|8381|0
1732017730000|2024-11-19 12:02:10|8399.6|8387.6|8400.6|8388.6|8400.6|8388.6|8399.6|8387.6|2
1732017740000|2024-11-19 12:02:20|8405|8393|8405|8393|8405|8393|8405|8393|1
1732017750000|2024-11-19 12:02:30|8404.1|8392.1|8406|8394|8406|8394|8404|8392|0
1732017780000|2024-11-19 12:03:00|8407.1|8395.1|8408.1|8396.1|8409.5|8397.5|8407.1|8395.1|0
1732017790000|2024-11-19 12:03:10|8408|8396|8407.1|8395.1|8408|8396|8407.1|8395.1|0
1732017800000|2024-11-19 12:03:20|8398.5|8386.5|8398|8386|8398.5|8386.5|8397.5|8385.5|1
1732017810000|2024-11-19 12:03:30|8397.5|8385.5|8397.5|8385.5|8397.5|8385.5|8397.5|8385.5|0
1732017820000|2024-11-19 12:03:40|8399|8387|8400|8388|8400.4|8388.4|8399|8387|0
1732017860000|2024-11-19 12:04:20|||||||||1
1732017890000|2024-11-19 12:04:50|8400.5|8388.5|8403|8391|8403|8391|8400.5|8388.5|0
1732017900000|2024-11-19 12:05:00|8408.4|8400.4|8406|8394|8408.4|8400.4|8406|8394|2
1732017910000|2024-11-19 12:05:10|8407|8395|8412.9|8400.9|8412.9|8400.9|8407|8395|1
1732017930000|2024-11-19 12:05:30|8414|8402|8412.4|8400.4|8414|8402|8412.4|8400.4|0
1732017940000|2024-11-19 12:05:40|8408.5|8396.5|8400.1|8388.1|8408.5|8396.5|8400.1|8388.1|1
1732017950000|2024-11-19 12:05:50|8399.1|8387.1|8403|8391|8403.4|8391.4|8398|8386|1
1732017960000|2024-11-19 12:06:00|8402.1|8390.1|8403.5|8391.5|8403.5|8391.5|8402.1|8390.1|0
1732017970000|2024-11-19 12:06:10|8403|8391|8403.5|8391.5|8403.5|8391.5|8403|8391|0
1732017980000|2024-11-19 12:06:20|8405.5|8393.5|8405|8393|8405.5|8393.5|8405|8393|0
1732018000000|2024-11-19 12:06:40|8395.6|8387.6|8393.1|8385.1|8395.6|8387.6|8393.1|8385.1|2
1732018020000|2024-11-19 12:07:00|8396.6|8384.6|8396.1|8384.1|8396.6|8384.6|8396.1|8384.1|1
1732018030000|2024-11-19 12:07:10|8384|8372|8384|8372|8384|8372|8382.6|8370.6|1
1732018040000|2024-11-19 12:07:20|8382.1|8370.1|8382|8370|8382.1|8370.1|8381.1|8369.1|0
1732018050000|2024-11-19 12:07:30|8382.1|8370.1|8378.5|8366.5|8382.1|8370.1|8376.6|8364.6|5
1732018060000|2024-11-19 12:07:40|8379|8367|8375.1|8363.1|8379|8367|8375.1|8363.1|0
1732018070000|2024-11-19 12:07:50|8373.6|8361.6|8378.5|8366.5|8382.5|8370.5|8373.6|8361.6|6
1732018080000|2024-11-19 12:08:00|8377|8365|8376|8364|8377|8365|8376|8364|0
1732018100000|2024-11-19 12:08:20|8376.6|8364.6|8374.6|8362.6|8377.1|8365.1|8374.6|8362.6|0
1732018110000|2024-11-19 12:08:30|8373.6|8361.6|8369.1|8357.1|8373.6|8361.6|8369.1|8357.1|0
1732018120000|2024-11-19 12:08:40|8369.6|8357.6|8377.5|8365.5|8377.5|8365.5|8369.6|8357.6|0
1732018130000|2024-11-19 12:08:50|8375.1|8363.1|8375.6|8363.6|8375.6|8363.6|8375.1|8363.1|1
1732018140000|2024-11-19 12:09:00|8376.1|8364.1|8374.1|8362.1|8376.1|8364.1|8374.1|8362.1|2
1732018160000|2024-11-19 12:09:20|8366.7|8354.7|8371.1|8359.1|8371.1|8359.1|8366.7|8354.7|1
1732018170000|2024-11-19 12:09:30|8373.5|8361.5|8372.6|8360.6|8373.6|8361.6|8371.7|8359.7|0
1732018180000|2024-11-19 12:09:40|8373.1|8361.1|8375.6|8363.6|8375.6|8363.6|8373.1|8361.1|0
1732018200000|2024-11-19 12:10:00|8379|8367|8379.1|8367.1|8379.5|8367.5|8379|8367|1
1732018210000|2024-11-19 12:10:10|8380.5|8368.5|8384.9|8372.9|8384.9|8372.9|8380.5|8368.5|2
1732018220000|2024-11-19 12:10:20|8383|8371|8385|8373|8385|8373|8383|8371|0
1732018230000|2024-11-19 12:10:30|8385.4|8373.4|8383.4|8371.4|8385.4|8373.4|8382.4|8370.4|0
1732018240000|2024-11-19 12:10:40|8382.9|8370.9|8382.4|8370.4|8382.9|8370.9|8382.4|8370.4|0
1732018260000|2024-11-19 12:11:00|8381.4|8369.4|8381.4|8369.4|8381.4|8369.4|8381.4|8369.4|0
1732018300000|2024-11-19 12:11:40|8381.9|8369.9|8372|8360|8383.4|8371.4|8370.4|8358.4|1
1732018320000|2024-11-19 12:12:00|8371|8359|8370.5|8358.5|8371|8359|8370.5|8358.5|0
1732018350000|2024-11-19 12:12:30|8369.1|8357.1|8368.9|8356.9|8369.1|8357.1|8368.9|8356.9|0
1732018360000|2024-11-19 12:12:40|8380.5|8368.5|8381.8|8369.8|8381.8|8369.8|8379.4|8367.4|3
1732018380000|2024-11-19 12:13:00|8379.4|8367.4|8379.4|8367.4|8379.4|8367.4|8379.4|8367.4|1
1732018390000|2024-11-19 12:13:10|8378.4|8366.4|8378.4|8366.4|8378.4|8366.4|8378.4|8366.4|2
1732018410000|2024-11-19 12:13:30|8378.3|8366.3|8380.4|8368.4|8380.4|8368.4|8378.3|8366.3|0
1732018420000|2024-11-19 12:13:40|8381.4|8369.4|8381.4|8369.4|8381.4|8369.4|8381.4|8369.4|1
1732018430000|2024-11-19 12:13:50|8382.8|8370.8|8383.9|8371.9|8383.9|8371.9|8382.4|8370.4|0
1732018470000|2024-11-19 12:14:30|8383.4|8371.4|8383.4|8371.4|8383.4|8371.4|8383.4|8371.4|0
1732018480000|2024-11-19 12:14:40|8383.3|8371.3|8383.3|8371.3|8383.3|8371.3|8383.3|8371.3|0
1732018490000|2024-11-19 12:14:50|8383.8|8371.8|8377.4|8369.4|8383.8|8371.8|8377.4|8367.9|0
1732018500000|2024-11-19 12:15:00|8381.8|8369.8|8381.9|8369.9|8381.9|8369.9|8381.8|8369.8|0
1732018510000|2024-11-19 12:15:10|8382.3|8370.3|8381.9|8369.9|8382.3|8370.3|8381.9|8369.9|0
1732018530000|2024-11-19 12:15:30|8382.4|8370.4|8382.4|8370.4|8382.4|8370.4|8382.4|8370.4|0
1732018570000|2024-11-19 12:16:10|8379.9|8367.9|8377.4|8369.4|8379.9|8369.4|8377.4|8367.9|0
1732018580000|2024-11-19 12:16:20|8376.9|8368.9|8375.4|8367.4|8376.9|8368.9|8375.4|8367.4|1
1732018590000|2024-11-19 12:16:30|8377.9|8365.9|8374.5|8362.5|8377.9|8365.9|8374.5|8362.5|1
1732018600000|2024-11-19 12:16:40|8377.9|8365.9|8377.9|8365.9|8377.9|8365.9|8377.9|8365.9|0
1732018610000|2024-11-19 12:16:50|8377.4|8365.4|8377.4|8365.4|8377.4|8365.4|8377.4|8365.4|0
1732018620000|2024-11-19 12:17:00|8367.8|8355.8|8366|8354|8367.8|8355.8|8364.5|8352.5|0
1732018630000|2024-11-19 12:17:10|8352|8340|8350.7|8338.7|8352|8344|8350.7|8338.7|1
1732018640000|2024-11-19 12:17:20|8349.6|8337.6|8349.1|8337.1|8349.6|8337.6|8349.1|8337.1|2
1732018650000|2024-11-19 12:17:30|8350.5|8338.5|8351.2|8339.2|8351.2|8339.2|8350.5|8338.5|0
1732018660000|2024-11-19 12:17:40|8354.6|8342.6|8354.1|8342.1|8355.6|8343.6|8353.6|8341.6|1
1732018670000|2024-11-19 12:17:50|8355.1|8343.1|8351.6|8339.6|8355.1|8343.1|8350.1|8338.1|3
1732018700000|2024-11-19 12:18:20|8347.7|8335.7|8347.6|8335.6|8347.7|8335.7|8347.6|8335.6|0
1732018710000|2024-11-19 12:18:30|8347.1|8335.1|8347.6|8335.6|8347.6|8335.6|8347.1|8335.1|0
1732018720000|2024-11-19 12:18:40|8346.7|8334.7|8346.7|8334.7|8346.7|8334.7|8346.7|8334.7|0
1732018750000|2024-11-19 12:19:10|8344.6|8332.6|8342.6|8330.6|8344.6|8332.6|8342.6|8330.6|4
1732018760000|2024-11-19 12:19:20|8342.1|8330.1|8351.5|8343.5|8352.6|8343.5|8342.1|8330.1|4
1732018770000|2024-11-19 12:19:30|8360.4|8348.4|8361.4|8349.4|8361.4|8349.4|8359|8347|2
1732018780000|2024-11-19 12:19:40|8359|8347|8358.5|8346.5|8359.5|8347.5|8358.5|8346.5|3
1732018800000|2024-11-19 12:20:00|8359.4|8347.4|8359.5|8347.5|8359.5|8347.5|8359.4|8347.4|0
1732018810000|2024-11-19 12:20:10|8360.5|8348.5|8358.5|8346.5|8362.9|8350.9|8358.5|8346.5|0
1732018820000|2024-11-19 12:20:20|8361|8349|8350.5|8338.5|8361|8349|8350.5|8338.5|0
1732018830000|2024-11-19 12:20:30|8349|8337|8348|8336|8349|8337|8347.5|8335.5|0
1732018840000|2024-11-19 12:20:40|8347.5|8335.5|8347.5|8335.5|8347.5|8335.5|8347.5|8335.5|0
1732018860000|2024-11-19 12:21:00|8347|8335|8347|8335|8347|8335|8347|8335|0
1732018870000|2024-11-19 12:21:10|8347.5|8335.5|8347.5|8335.5|8347.5|8335.5|8347.5|8335.5|0
1732018880000|2024-11-19 12:21:20|8347|8335|8347|8335|8347.5|8335.5|8347|8335|0
1732018910000|2024-11-19 12:21:50|8346.5|8334.5|8346.5|8334.5|8346.5|8334.5|8346.5|8334.5|0
1732018990000|2024-11-19 12:23:10|8347|8335|8347|8335|8347|8335|8347|8335|0
1732019020000|2024-11-19 12:23:40|8344|8336|8344.1|8336.1|8344.1|8336.1|8344|8336|3
1732019040000|2024-11-19 12:24:00|8350.5|8338.5|8352|8340|8353|8341|8350.5|8338.5|1
1732019050000|2024-11-19 12:24:10|8352.5|8340.5|8352.5|8340.5|8352.5|8340.5|8352.5|8340.5|0
1732019060000|2024-11-19 12:24:20|8355.3|8343.3|8354.6|8342.6|8355.3|8343.3|8354.6|8342.6|0
1732019070000|2024-11-19 12:24:30|8354.5|8342.5|8354.5|8342.5|8354.5|8342.5|8354.5|8342.5|0
1732019090000|2024-11-19 12:24:50|8359.3|8347.3|8359.3|8347.3|8359.3|8347.3|8359.3|8347.3|2
1732019100000|2024-11-19 12:25:00|8359.4|8347.4|8371.4|8359.4|8373.9|8361.9|8357|8345|2
1732019110000|2024-11-19 12:25:10|8370.9|8358.9|8372.9|8360.9|8372.9|8360.9|8370.9|8358.9|0
1732019130000|2024-11-19 12:25:30|8356|8344|8355.5|8343.5|8356|8344|8354.6|8342.6|2
1732019140000|2024-11-19 12:25:40|8353.6|8341.6|8355|8343|8355|8343|8353.6|8341.6|0
1732019150000|2024-11-19 12:25:50|8353.6|8341.6|8353.6|8341.6|8353.6|8341.6|8353.6|8341.6|1
1732019160000|2024-11-19 12:26:00|8354.1|8342.1|8353.2|8341.2|8354.1|8342.1|8353.2|8341.2|0
1732019170000|2024-11-19 12:26:10|8354.1|8342.1|8353.6|8341.6|8354.1|8342.1|8353.1|8341.1|0
1732019180000|2024-11-19 12:26:20|8352.1|8340.1|8367|8355|8367|8355|8351.6|8339.6|1
1732019190000|2024-11-19 12:26:30|8367.5|8355.5|8380.1|8368.1|8381|8369|8367.5|8355.5|1
1732019200000|2024-11-19 12:26:40|8381|8369|8378.5|8366.5|8381.5|8369.5|8378.1|8366.1|0
1732019210000|2024-11-19 12:26:50|8379.1|8367.1|8381.5|8369.5|8382|8370|8379.1|8367.1|0
1732019220000|2024-11-19 12:27:00|8381.6|8369.6|8390|8378|8390|8378|8381.6|8369.6|1
1732019230000|2024-11-19 12:27:10|8388.6|8376.6|8389.6|8377.6|8392|8380|8388.6|8376.6|5
1732019240000|2024-11-19 12:27:20|8390|8378|8392|8380|8392|8380|8390|8378|0
1732019280000|2024-11-19 12:28:00|8393|8381|8392.5|8380.5|8393|8381|8392|8380|0
1732019290000|2024-11-19 12:28:10|8406.7|8394.7|8413.3|8401.3|8413.3|8401.3|8405.8|8393.8|16
1732019300000|2024-11-19 12:28:20|8411.9|8399.9|8414.2|8402.2|8414.2|8402.2|8411.8|8399.8|1
1732019310000|2024-11-19 12:28:30|8413.2|8401.2|8415.2|8403.2|8415.6|8403.6|8413.2|8401.2|0
1732019320000|2024-11-19 12:28:40|8413.8|8401.8|8413.8|8401.8|8414.3|8402.3|8413.8|8401.8|0
1732019330000|2024-11-19 12:28:50|8411.9|8399.9|8410.2|8398.2|8413.3|8401.3|8410.2|8398.2|7
1732019340000|2024-11-19 12:29:00|8408.8|8396.8|8407.3|8395.3|8408.8|8396.8|8407.3|8395.3|0
1732019350000|2024-11-19 12:29:10|8407.8|8395.8|8407.8|8395.8|8407.8|8395.8|8407.8|8395.8|0
1732019360000|2024-11-19 12:29:20|8409.2|8397.2|8409.2|8397.2|8409.2|8397.2|8409.2|8397.2|1
1732019370000|2024-11-19 12:29:30|8406.4|8394.4|8406.8|8394.8|8406.8|8394.8|8406.4|8394.4|2
1732019390000|2024-11-19 12:29:50|8404.9|8392.9|8404.9|8392.9|8405.4|8393.4|8404.9|8392.9|0
1732019400000|2024-11-19 12:30:00|8404.4|8392.4|8404.9|8392.9|8404.9|8392.9|8403.9|8391.9|0
1732019410000|2024-11-19 12:30:10|8404.4|8392.4|8404.4|8392.4|8404.4|8392.4|8404.4|8392.4|0
1732019420000|2024-11-19 12:30:20|8404.9|8392.9|8405.9|8393.9|8407.4|8395.4|8404.9|8392.9|3
1732019430000|2024-11-19 12:30:30|8414.3|8402.3|8413.3|8401.3|8415.7|8403.7|8410.8|8398.8|2
1732019440000|2024-11-19 12:30:40|8415.2|8403.2|8414.8|8402.8|8415.2|8403.2|8414.3|8402.3|0
1732019450000|2024-11-19 12:30:50|8417.7|8405.7|8414.3|8402.3|8417.7|8405.7|8414.3|8402.3|0
1732019460000|2024-11-19 12:31:00|8415.3|8403.3|8417.8|8405.8|8417.8|8405.8|8415.3|8403.3|0
1732019480000|2024-11-19 12:31:20|8416.8|8404.8|8416.8|8404.8|8416.8|8404.8|8416.8|8404.8|1
1732019510000|2024-11-19 12:31:50|8419.7|8407.7|8419.7|8407.7|8419.7|8407.7|8419.7|8407.7|2
1732019520000|2024-11-19 12:32:00|8415.3|8403.3|8415.3|8403.3|8415.3|8403.3|8415.3|8403.3|2
1732019530000|2024-11-19 12:32:10|8415.2|8403.2|8411.8|8399.8|8415.2|8403.2|8411.4|8399.4|2
1732019560000|2024-11-19 12:32:40|||||||||1
1732019570000|2024-11-19 12:32:50|8411.4|8399.4|8411.4|8399.4|8411.4|8399.4|8410.4|8398.4|0
1732019580000|2024-11-19 12:33:00|8410.4|8398.4|8419.7|8407.7|8419.7|8407.7|8410.4|8398.4|1
1732019590000|2024-11-19 12:33:10|8419.8|8407.8|8428.3|8416.3|8428.3|8416.8|8419.8|8407.8|6
1732019600000|2024-11-19 12:33:20|8426.4|8414.4|8433.3|8421.3|8433.3|8421.3|8426.4|8414.4|2
1732019610000|2024-11-19 12:33:30|8433.4|8421.4|8431.4|8419.4|8433.4|8421.4|8431.4|8419.4|0
1732019620000|2024-11-19 12:33:40|8432.9|8420.9|8433.9|8421.9|8433.9|8421.9|8432.9|8420.9|0
1732019630000|2024-11-19 12:33:50|8431.4|8419.4|8431.4|8419.4|8431.4|8419.4|8431.4|8419.4|1
1732019640000|2024-11-19 12:34:00|8429.4|8417.4|8429.8|8417.8|8429.8|8417.8|8429.4|8417.4|0
1732019670000|2024-11-19 12:34:30|8428.3|8416.3|8427.8|8415.8|8428.3|8416.3|8427.8|8415.8|0
1732019700000|2024-11-19 12:35:00|8427.9|8415.9|8421.5|8409.5|8427.9|8415.9|8421.5|8409.5|2
1732019730000|2024-11-19 12:35:30|8422|8410|8420.1|8408.1|8422|8410|8420.1|8408.1|0
1732019740000|2024-11-19 12:35:40|8424.9|8412.9|8428.4|8416.4|8428.4|8416.4|8424.9|8412.9|1
1732019760000|2024-11-19 12:36:00|8423.1|8411.1|8416.5|8404.5|8424|8412|8416.1|8404.1|5
1732019770000|2024-11-19 12:36:10|8416.7|8404.7|8432.8|8420.8|8432.8|8420.8|8416.7|8404.7|2
1732019780000|2024-11-19 12:36:20|8433.3|8421.3|8433.3|8421.3|8433.3|8421.3|8433.3|8421.3|0
1732019790000|2024-11-19 12:36:30|8434.3|8422.3|8434.3|8422.3|8434.3|8422.3|8434.3|8422.3|0
1732019820000|2024-11-19 12:37:00|8429.5|8421.5|8430.5|8418.5|8430.5|8423.5|8429.5|8418.5|1
1732019860000|2024-11-19 12:37:40|8430.9|8418.9|8431|8419|8431|8419|8430.9|8418.9|0
1732019870000|2024-11-19 12:37:50|8430|8422|8430|8422|8430|8422|8430|8422|0
1732019880000|2024-11-19 12:38:00|8426.5|8418.5|8430|8418|8430|8418.5|8426.5|8418|11
1732019900000|2024-11-19 12:38:20|8432|8420|8432|8420|8432|8420|8432|8420|0
1732019910000|2024-11-19 12:38:30|8426|8414|8426|8414|8426|8414|8426|8414|6
1732019920000|2024-11-19 12:38:40|8431.3|8419.3|8430.5|8418.5|8431.5|8419.5|8429.5|8417.5|0
1732019930000|2024-11-19 12:38:50|8429.5|8417.5|8429.5|8417.5|8429.5|8417.5|8429.5|8417.5|1
1732019950000|2024-11-19 12:39:10|8429|8417|8429|8417|8429|8417|8429|8417|0
1732019960000|2024-11-19 12:39:20|8430|8418|8430|8418|8430|8418|8430|8418|0
1732019970000|2024-11-19 12:39:30|8429.1|8417.1|8425.1|8413.1|8429.1|8417.1|8422.1|8410.1|1
1732019980000|2024-11-19 12:39:40|8421.6|8409.6|8429.6|8417.6|8431.4|8419.4|8420.6|8408.6|3
1732019990000|2024-11-19 12:39:50|8429.1|8417.1|8425.7|8413.7|8429.1|8417.1|8425.7|8413.7|0
1732020000000|2024-11-19 12:40:00|8425.6|8413.6|8433.5|8421.5|8433.5|8421.5|8423.1|8411.1|6
1732020010000|2024-11-19 12:40:10|8431|8419|8432|8420|8432|8420|8431|8419|1
1732020030000|2024-11-19 12:40:30|8429.5|8417.5|8429.5|8417.5|8430|8418|8429|8417|0
1732020040000|2024-11-19 12:40:40|8427.5|8415.5|8427.5|8415.5|8427.5|8415.5|8427.5|8415.5|1
1732020060000|2024-11-19 12:41:00|8428|8416|8427.5|8415.5|8428|8416|8427.5|8415.5|1
1732020070000|2024-11-19 12:41:10|8425.9|8413.9|8412.6|8400.6|8425.9|8413.9|8412.2|8400.2|2
1732020080000|2024-11-19 12:41:20|8411.3|8399.3|8411.7|8399.7|8411.7|8399.7|8411.3|8399.3|4
1732020090000|2024-11-19 12:41:30|8410.8|8398.8|8415.1|8403.1|8415.1|8406.1|8410.7|8398.7|7
1732020100000|2024-11-19 12:41:40|8413.6|8405.6|8414.6|8402.6|8415.1|8405.6|8413.6|8402.6|0
1732020110000|2024-11-19 12:41:50|8414.5|8408.5|8421.6|8409.6|8421.6|8409.6|8414.5|8408.5|6
1732020120000|2024-11-19 12:42:00|8421.1|8409.1|8421.1|8409.1|8421.1|8409.1|8421.1|8409.1|1
1732020130000|2024-11-19 12:42:10|8420|8408|8430|8418|8430|8418|8419|8407|2
1732020140000|2024-11-19 12:42:20|8430.5|8418.5|8433.5|8421.5|8434.4|8422.4|8430.5|8418.5|0
1732020150000|2024-11-19 12:42:30|8434|8422|8434|8422|8434|8422|8434|8422|0
1732020170000|2024-11-19 12:42:50|8428.2|8416.2|8428|8416|8428.2|8416.2|8428|8416|8
1732020180000|2024-11-19 12:43:00|8430.1|8418.1|8429.6|8417.6|8431|8419|8429.6|8417.6|0
1732020190000|2024-11-19 12:43:10|8431.5|8419.5|8432|8420|8432|8420|8431.5|8419.5|0
1732020200000|2024-11-19 12:43:20|8431.1|8419.1|8431.1|8419.1|8431.1|8419.1|8431.1|8419.1|0
1732020210000|2024-11-19 12:43:30|8431|8419|8431.5|8419.5|8431.5|8419.5|8431|8419|0
1732020230000|2024-11-19 12:43:50|8432.5|8420.5|8433.1|8421.1|8433.5|8421.5|8432.5|8420.5|0
1732020240000|2024-11-19 12:44:00|8433.5|8421.5|8433.1|8421.1|8434|8422|8433.1|8421.1|0
1732020260000|2024-11-19 12:44:20|8432.1|8420.1|8429.6|8421.6|8432.1|8421.6|8429.6|8420.1|0
1732020270000|2024-11-19 12:44:30|8426.7|8414.7|8426.7|8414.7|8426.7|8414.7|8426.7|8414.7|1
1732020280000|2024-11-19 12:44:40|8424.1|8412.1|8425.1|8413.1|8425.1|8413.1|8424.1|8412.1|0
1732020310000|2024-11-19 12:45:10|8425.2|8413.2|8429.6|8417.6|8429.6|8417.6|8425.2|8413.2|1
1732020330000|2024-11-19 12:45:30|8427.2|8415.2|8427.1|8415.1|8428.5|8416.5|8427.1|8415.1|1
1732020340000|2024-11-19 12:45:40|8427|8415|8425.5|8413.5|8427|8415|8425.5|8413.5|0
1732020350000|2024-11-19 12:45:50|8425.7|8413.7|8428|8416|8430|8418|8425.7|8413.7|3
1732020360000|2024-11-19 12:46:00|8427|8415|8427.5|8415.5|8427.5|8415.5|8427|8415|0
1732020370000|2024-11-19 12:46:10|8425.1|8413.1|8424.5|8412.5|8425.5|8413.5|8424.5|8412.5|0
1732020380000|2024-11-19 12:46:20|8424|8412|8429|8417|8429.5|8417.5|8424|8412|1
1732020390000|2024-11-19 12:46:30|8428|8416|8429.5|8417.5|8429.5|8417.5|8428|8416|0
1732020420000|2024-11-19 12:47:00|8430.9|8418.9|8430.9|8418.9|8430.9|8418.9|8430.9|8418.9|0
1732020440000|2024-11-19 12:47:20|8431.9|8419.9|8431.9|8419.9|8431.9|8419.9|8431.9|8419.9|0
1732020460000|2024-11-19 12:47:40|8428.6|8416.6|8430.4|8418.4|8430.9|8418.9|8427.6|8415.6|0
1732020470000|2024-11-19 12:47:50|8432.3|8420.3|8433.5|8421.5|8433.5|8421.5|8432.3|8420.3|0
1732020480000|2024-11-19 12:48:00|8434|8422|8434|8422|8434|8422|8434|8422|0
1732020490000|2024-11-19 12:48:10|8432.9|8420.9|8432.9|8420.9|8433.4|8421.4|8432.9|8420.9|0
1732020500000|2024-11-19 12:48:20|8433.9|8421.9|8433.9|8421.9|8433.9|8421.9|8433.9|8421.9|0
1732020510000|2024-11-19 12:48:30|8433|8421|8433.9|8421.9|8433.9|8421.9|8433|8421|0
1732020520000|2024-11-19 12:48:40|8436|8424|8435|8423|8436|8424|8435|8423|3
1732020530000|2024-11-19 12:48:50|8435.5|8423.5|8435.5|8423.5|8435.5|8423.5|8435.5|8423.5|0
1732020540000|2024-11-19 12:49:00|8440.5|8428.5|8441|8429|8441|8429|8440|8428|2
1732020550000|2024-11-19 12:49:10|8445.4|8433.4|8445.4|8433.4|8445.4|8433.4|8445.4|8433.4|1
1732020570000|2024-11-19 12:49:30|8445.5|8433.5|8443.9|8431.9|8445.5|8433.5|8443.9|8431.9|1
1732020580000|2024-11-19 12:49:40|8448.5|8436.5|8448.9|8436.9|8449.9|8437.9|8448.5|8436.5|3
1732020590000|2024-11-19 12:49:50|8447.9|8435.9|8447.9|8435.9|8447.9|8435.9|8447.9|8435.9|0
1732020600000|2024-11-19 12:50:00|8449.4|8437.4|8452.9|8440.9|8452.9|8440.9|8449.4|8437.4|1
1732020610000|2024-11-19 12:50:10|8454.4|8442.4|8454.4|8442.4|8454.4|8442.4|8454|8442|0
1732020620000|2024-11-19 12:50:20|8455.4|8443.4|8458.4|8446.4|8458.8|8446.8|8455.4|8443.4|3
1732020630000|2024-11-19 12:50:30|8458.3|8446.3|8458.3|8446.3|8458.3|8446.3|8458.3|8446.3|0
1732020670000|2024-11-19 12:51:10|8458.8|8446.8|8458.9|8446.9|8458.9|8446.9|8458.8|8446.8|0
1732020690000|2024-11-19 12:51:30|8458.8|8446.8|8458.8|8446.8|8458.8|8446.8|8458.8|8446.8|0
1732020700000|2024-11-19 12:51:40|8454.4|8446.4|8454.4|8446.4|8454.4|8446.4|8454.4|8446.4|3
1732020730000|2024-11-19 12:52:10|8454|8442|8454|8442|8454|8442|8454|8442|1
1732020780000|2024-11-19 12:53:00|8454.1|8442.1|8452.6|8444.6|8454.1|8444.6|8452.6|8442.1|1
1732020790000|2024-11-19 12:53:10|8453.6|8441.6|8453.6|8441.6|8453.6|8441.6|8453.6|8441.6|1
1732020800000|2024-11-19 12:53:20|8454.1|8442.1|8450.6|8438.6|8454.1|8443.6|8450.6|8438.6|1
1732020820000|2024-11-19 12:53:40|8451.6|8439.6|8452.1|8440.1|8452.1|8440.1|8451.6|8439.6|0
1732020880000|2024-11-19 12:54:40|8451.2|8439.2|8455.1|8443.1|8455.1|8443.1|8451.2|8439.2|2
1732020930000|2024-11-19 12:55:30|8457|8445|8457.1|8445.1|8457.1|8445.1|8457|8445|0
1732020940000|2024-11-19 12:55:40|8456.6|8444.6|8450.1|8438.1|8456.6|8444.6|8450.1|8438.1|1
1732020960000|2024-11-19 12:56:00|8449.1|8437.1|8442.2|8434.2|8449.1|8437.1|8442.2|8433.2|2
1732020970000|2024-11-19 12:56:10|8441.7|8429.7|8439.1|8427.1|8441.7|8429.7|8439.1|8427.1|1
1732021000000|2024-11-19 12:56:40|8437.6|8429.6|8437.6|8429.6|8437.6|8429.6|8437.6|8429.6|0
1732021010000|2024-11-19 12:56:50|8436.6|8428.6|8434.6|8428.6|8436.6|8428.6|8434.6|8428.1|2
1732021020000|2024-11-19 12:57:00|8443.9|8431.9|8447.9|8435.9|8448.4|8436.4|8442.5|8430.5|3
1732021030000|2024-11-19 12:57:10|8446|8434|8447|8435|8447|8435|8446|8434|1
1732021060000|2024-11-19 12:57:40|8445|8433|8440.5|8428.5|8445|8433|8440.5|8428.5|2
1732021080000|2024-11-19 12:58:00|8454.5|8442.5|8451.4|8443.4|8454.5|8443.5|8451.4|8442.5|11
1732021100000|2024-11-19 12:58:20|8451.9|8443.9|8451.9|8443.9|8451.9|8443.9|8451.9|8443.9|0
1732021110000|2024-11-19 12:58:30|||||||||1
1732021120000|2024-11-19 12:58:40|8452|8444|8451.5|8445.5|8452|8445.5|8451.5|8444|1
1732021130000|2024-11-19 12:58:50|8457.4|8445.4|8460.4|8448.4|8460.9|8448.9|8457.4|8445.4|3
1732021150000|2024-11-19 12:59:10|8458.9|8446.9|8456.3|8444.3|8458.9|8446.9|8456.3|8444.3|0
1732021160000|2024-11-19 12:59:20|8456.8|8444.8|8455.9|8443.9|8456.8|8444.8|8455.9|8443.9|0
1732021180000|2024-11-19 12:59:40|8455.4|8443.4|8454.9|8442.9|8455.4|8443.4|8454.9|8442.9|0
1732021190000|2024-11-19 12:59:50|8453.9|8441.9|8453.9|8441.9|8453.9|8441.9|8453.9|8441.9|14
1732021200000|2024-11-19 13:00:00|8452.4|8444.4|8456.4|8450.4|8461.3|8450.4|8452.4|8444.4|13
1732021210000|2024-11-19 13:00:10|8461.9|8449.9|8460|8448|8463.8|8455.8|8456|8445.6|7
1732021220000|2024-11-19 13:00:20|8460.5|8448.5|8451.9|8443.9|8460.5|8448.5|8451.4|8443.4|1
1732021230000|2024-11-19 13:00:30|8449.5|8443.5|8451.1|8443.1|8451.5|8443.6|8449.5|8443.1|11
1732021250000|2024-11-19 13:00:50|8451.2|8443.2|8449.6|8443.6|8451.2|8443.6|8449.6|8443.2|6
1732021260000|2024-11-19 13:01:00|8449.7|8443.7|8453.1|8445.1|8455.2|8445.7|8449.6|8442.7|11
1732021270000|2024-11-19 13:01:10|8451.1|8443.1|8424.8|8412.8|8451.5|8443.5|8424.3|8412.3|16
1732021280000|2024-11-19 13:01:20|8425.3|8413.3|8431.3|8419.3|8431.3|8419.3|8423.8|8411.8|2
1732021290000|2024-11-19 13:01:30|8432.7|8420.7|8435.2|8423.2|8435.8|8423.8|8430.8|8418.8|5
1732021300000|2024-11-19 13:01:40|8434.2|8422.2|8435.7|8423.7|8435.7|8423.7|8433.7|8421.7|0
1732021310000|2024-11-19 13:01:50|8436.2|8424.2|8433.7|8425.7|8436.2|8425.7|8433.7|8424.2|1
1732021320000|2024-11-19 13:02:00|8436.2|8424.2|8435.7|8423.7|8436.2|8425.7|8429.7|8417.7|4
1732021330000|2024-11-19 13:02:10|8435.2|8423.2|8429.7|8417.7|8435.7|8423.7|8429.7|8417.7|2
1732021340000|2024-11-19 13:02:20|8429.2|8417.2|8430.8|8418.8|8431.3|8419.3|8428.2|8416.2|8
1732021350000|2024-11-19 13:02:30|8435.3|8427.3|8447.7|8435.7|8447.7|8435.7|8435.3|8427.3|3
1732021360000|2024-11-19 13:02:40|8448.2|8436.2|8449.2|8437.2|8449.2|8437.2|8447.7|8435.7|0
1732021370000|2024-11-19 13:02:50|8448.7|8436.7|8460.1|8448.1|8460.1|8448.1|8447.7|8436.7|1
1732021380000|2024-11-19 13:03:00|8461.1|8449.1|8459.1|8447.1|8461.1|8449.1|8455.3|8443.3|4
1732021390000|2024-11-19 13:03:10|8458.1|8446.1|8463.9|8451.9|8463.9|8451.9|8453.1|8441.1|8
1732021400000|2024-11-19 13:03:20|8463.4|8451.4|8460.9|8452.9|8463.9|8452.9|8460.9|8451.4|0
1732021410000|2024-11-19 13:03:30|8459.5|8453.5|8459.5|8453.5|8460|8453.5|8459.5|8452|0
1732021420000|2024-11-19 13:03:40|8460|8452|8460.1|8452.1|8460.1|8453.5|8459.5|8452|1
1732021430000|2024-11-19 13:03:50|8458.5|8452.5|8457.9|8451.9|8458.5|8452.5|8457.9|8451.9|1
1732021440000|2024-11-19 13:04:00|8458|8452|8457.9|8451.9|8462.9|8452.4|8457.9|8450.9|15
1732021450000|2024-11-19 13:04:10|8446.5|8434.5|8434.6|8426.6|8446.5|8434.5|8434.6|8423.7|20
1732021460000|2024-11-19 13:04:20|8435.1|8423.1|8436.1|8424.1|8436.1|8424.1|8435.1|8423.1|8
1732021470000|2024-11-19 13:04:30|8437.1|8425.1|8436.1|8424.1|8437.2|8425.2|8436.1|8424.1|0
1732021480000|2024-11-19 13:04:40|8435.1|8427.1|8441.7|8429.7|8441.7|8430.7|8435.1|8427.1|0
1732021490000|2024-11-19 13:04:50|8443.2|8431.2|8440.7|8428.7|8443.2|8431.2|8440.7|8428.7|4
1732021500000|2024-11-19 13:05:00|8441.2|8429.2|8440.7|8432.7|8442.3|8432.7|8440.7|8429.2|0
1732021510000|2024-11-19 13:05:10|8441.2|8433.2|8436.3|8424.3|8447.2|8435.2|8436.3|8424.3|8
1732021520000|2024-11-19 13:05:20|8427.1|8415.1|8428.7|8416.7|8433.2|8421.2|8427.1|8415.1|3
1732021530000|2024-11-19 13:05:30|8427.3|8415.3|8428.2|8416.2|8429.2|8417.2|8427.2|8415.2|0
1732021540000|2024-11-19 13:05:40|8427.7|8415.7|8433.1|8421.1|8433.1|8421.1|8427.2|8415.2|2
1732021550000|2024-11-19 13:05:50|8434.1|8422.1|8434.1|8422.1|8434.1|8422.1|8434.1|8422.1|0
1732021560000|2024-11-19 13:06:00|8435.1|8423.1|8436.6|8428.6|8438.1|8428.6|8433.6|8423.1|1
1732021570000|2024-11-19 13:06:10|8437|8429|8436.6|8424.6|8437|8431|8435.1|8423.1|3
1732021580000|2024-11-19 13:06:20|8436.1|8424.1|8436.6|8424.6|8436.6|8424.6|8436.1|8424.1|0
1732021590000|2024-11-19 13:06:30|8446.5|8438.5|8440.1|8428.1|8449|8439.5|8437.6|8426.6|7
1732021600000|2024-11-19 13:06:40|8440.6|8428.6|8440.1|8432.1|8441.1|8432.1|8439.6|8427.6|0
1732021610000|2024-11-19 13:06:50|8439.6|8433.6|8439.6|8427.6|8439.6|8433.6|8439.6|8427.6|2
1732021620000|2024-11-19 13:07:00|8440.6|8428.6|8435.5|8423.5|8441.1|8429.1|8435|8423|1
1732021630000|2024-11-19 13:07:10|8435|8423|8430.6|8418.6|8435|8423|8429.2|8417.2|3
1732021640000|2024-11-19 13:07:20|8431.1|8419.1|8431.1|8419.1|8431.1|8419.1|8431.1|8419.1|0
1732021660000|2024-11-19 13:07:40|8429.2|8417.2|8429.1|8417.1|8429.2|8417.2|8428.6|8416.6|2
1732021670000|2024-11-19 13:07:50|8426.6|8414.6|8426.6|8414.6|8426.6|8414.6|8426.6|8414.6|3
1732021680000|2024-11-19 13:08:00|8427.1|8415.1|8421.6|8413.6|8427.1|8417.6|8421.6|8413.6|1
1732021690000|2024-11-19 13:08:10|8422.7|8410.7|8423.1|8411.1|8423.1|8411.1|8422.1|8410.1|1
1732021700000|2024-11-19 13:08:20|8422.1|8414.1|8422.1|8410.1|8422.6|8414.1|8421|8409|1
1732021710000|2024-11-19 13:08:30|8423|8411|8396.2|8384.2|8423.1|8415.6|8396.2|8384.2|33
1732021720000|2024-11-19 13:08:40|8393.2|8385.2|8391.2|8379.2|8393.7|8385.7|8383.7|8371.7|22
1732021730000|2024-11-19 13:08:50|8391.1|8379.1|8385.2|8373.2|8391.1|8379.1|8383.7|8372.8|5
1732021740000|2024-11-19 13:09:00|8383.7|8375.7|8387.1|8375.1|8387.1|8375.7|8383.7|8375.1|4
1732021750000|2024-11-19 13:09:10|8387.6|8375.6|8385.6|8373.6|8389|8380.6|8385.6|8373.6|6
1732021760000|2024-11-19 13:09:20|8384.6|8372.6|8382.1|8370.1|8384.6|8372.6|8380.6|8368.6|4
1732021770000|2024-11-19 13:09:30|8382.6|8370.6|8377.3|8365.3|8383.6|8371.6|8373.6|8361.6|4
1732021780000|2024-11-19 13:09:40|8377.2|8365.2|8380.2|8368.2|8386.2|8374.2|8370.7|8358.7|17
1732021790000|2024-11-19 13:09:50|8380.6|8368.6|8383.7|8371.7|8383.7|8371.7|8380.2|8368.2|1
1732021800000|2024-11-19 13:10:00|8371.3|8359.3|8372.7|8360.7|8372.7|8360.7|8371.3|8359.3|2
1732021810000|2024-11-19 13:10:10|8372.2|8360.2|8378.1|8366.1|8378.1|8366.1|8370.7|8358.7|6
1732021820000|2024-11-19 13:10:20|8378.7|8366.7|8375.6|8363.6|8378.7|8366.7|8364.6|8352.6|5
1732021830000|2024-11-19 13:10:30|8377.5|8365.5|8371.2|8359.2|8382.6|8370.6|8371.2|8359.2|6
1732021840000|2024-11-19 13:10:40|8371.6|8359.6|8371.6|8359.6|8371.6|8359.6|8369.7|8357.7|2
1732021860000|2024-11-19 13:11:00|8370.1|8358.1|8371.1|8359.1|8371.1|8359.1|8370.1|8358.1|0
1732021870000|2024-11-19 13:11:10|8370.6|8358.6|8369.6|8357.6|8370.6|8358.6|8369.6|8357.6|0
1732021880000|2024-11-19 13:11:20|8365.7|8353.7|8372.1|8360.1|8372.5|8360.5|8365.1|8353.1|3
1732021890000|2024-11-19 13:11:30|8373.5|8361.5|8375.1|8363.1|8377.5|8365.5|8373.1|8361.1|2
1732021900000|2024-11-19 13:11:40|8374.6|8366.6|8374.6|8366.6|8374.6|8366.6|8374.6|8366.6|0
1732021910000|2024-11-19 13:11:50|8369.7|8357.7|8365.2|8353.2|8369.7|8357.7|8365.2|8353.2|2
1732021920000|2024-11-19 13:12:00|8365.7|8353.7|8366.2|8354.2|8366.7|8354.7|8365.2|8353.2|0
1732021940000|2024-11-19 13:12:20|8363.7|8355.7|8363.7|8355.7|8363.7|8355.7|8363.7|8355.7|0
1732021950000|2024-11-19 13:12:30|8366.2|8354.2|8373.2|8361.2|8373.7|8361.7|8366.2|8354.2|6
1732021960000|2024-11-19 13:12:40|8373.7|8361.7|8374.7|8362.7|8375.2|8363.2|8373.7|8361.7|0
1732021980000|2024-11-19 13:13:00|8375.2|8363.2|8376.2|8364.2|8376.3|8366.7|8374.7|8362.8|9
1732021990000|2024-11-19 13:13:10|8374.8|8366.8|8380.8|8368.8|8381.8|8369.8|8373.7|8363.3|6
1732022000000|2024-11-19 13:13:20|8379.8|8371.8|8381.8|8369.8|8382.3|8371.8|8379.8|8369.8|6
1732022010000|2024-11-19 13:13:30|8376.8|8364.8|8377.3|8365.3|8377.3|8365.3|8376.8|8364.8|4
1732022020000|2024-11-19 13:13:40|8387.2|8375.2|8389.8|8377.8|8390.3|8378.3|8387.2|8375.2|4
1732022030000|2024-11-19 13:13:50|8389.2|8377.2|8385.3|8373.3|8389.2|8377.2|8385.3|8373.3|3
1732022040000|2024-11-19 13:14:00|8384.8|8372.8|8383.8|8371.8|8385.7|8373.7|8381.8|8369.8|8
1732022050000|2024-11-19 13:14:10|8384.3|8372.3|8389.3|8377.3|8389.3|8379.8|8383.8|8371.8|20
1732022060000|2024-11-19 13:14:20|8386.8|8378.8|8401.7|8389.7|8401.7|8389.7|8385.3|8373.3|11
1732022070000|2024-11-19 13:14:30|8396.8|8384.8|8398.3|8386.3|8398.3|8386.3|8394.7|8382.7|3
1732022080000|2024-11-19 13:14:40|8397.3|8389.3|8397.8|8385.8|8397.8|8389.3|8390.8|8380.6|8
1732022090000|2024-11-19 13:14:50|8394.8|8386.8|8395.7|8383.7|8395.7|8386.8|8394.8|8383.7|0
1732022100000|2024-11-19 13:15:00|8396.7|8384.7|8395.3|8383.3|8397.7|8385.7|8395.3|8383.3|5
1732022110000|2024-11-19 13:15:10|8394.8|8382.8|8386.3|8374.3|8394.8|8382.8|8385.8|8373.8|7
1732022120000|2024-11-19 13:15:20|8387.8|8375.8|8388.3|8376.3|8388.8|8380.8|8387.3|8375.3|3
1732022130000|2024-11-19 13:15:30|8386.8|8378.8|8395.3|8383.3|8395.8|8387.3|8386.8|8378.8|9
1732022140000|2024-11-19 13:15:40|8395.8|8383.8|8389.8|8381.8|8395.8|8387.2|8389.8|8378.8|1
1732022160000|2024-11-19 13:16:00|8390.3|8382.3|8390.3|8382.3|8390.3|8382.3|8390.3|8382.3|0
1732022170000|2024-11-19 13:16:10|8389.8|8383.8|8394.8|8382.8|8394.8|8387.8|8389.8|8381.8|6
1732022180000|2024-11-19 13:16:20|8394.3|8382.3|8395.8|8383.8|8395.8|8385.3|8388.3|8377.4|9
1732022190000|2024-11-19 13:16:30|8395.4|8383.4|8383.3|8371.3|8395.8|8384.8|8382.4|8370.4|4
1732022200000|2024-11-19 13:16:40|8384.3|8372.3|8378.3|8366.3|8384.3|8372.3|8376.9|8364.9|1
1732022220000|2024-11-19 13:17:00|8375.8|8367.8|8375.8|8367.8|8375.8|8367.8|8375.8|8367.8|0
1732022230000|2024-11-19 13:17:10|8379.8|8366.8|8380.3|8368.3|8380.3|8373.7|8375.8|8366.3|3
1732022240000|2024-11-19 13:17:20|8380.8|8368.8|8378.8|8366.8|8380.8|8368.8|8378.3|8366.3|1
1732022250000|2024-11-19 13:17:30|8369.9|8361.9|8369.9|8361.9|8369.9|8361.9|8369.9|8361.9|6
1732022260000|2024-11-19 13:17:40|8370.4|8362.4|8367.3|8355.3|8370.4|8362.4|8365.8|8353.8|1
1732022270000|2024-11-19 13:17:50|8368.3|8356.3|8368.3|8356.3|8368.3|8356.3|8368.3|8356.3|1
1732022280000|2024-11-19 13:18:00|8366.8|8358.8|8366.9|8358.9|8366.9|8358.9|8366.4|8358.4|0
1732022290000|2024-11-19 13:18:10|8366.4|8358.4|8366.9|8360.9|8367.4|8360.9|8366.4|8358.4|2
1732022300000|2024-11-19 13:18:20|8367.4|8361.4|8364.9|8356.9|8367.4|8361.4|8364.9|8353.4|3
1732022310000|2024-11-19 13:18:30|8365.4|8357.4|8365.4|8357.4|8365.4|8357.4|8365.4|8357.4|0
1732022320000|2024-11-19 13:18:40|8366.4|8354.4|8366.4|8354.4|8366.4|8354.4|8366.4|8354.4|1
1732022330000|2024-11-19 13:18:50|8364.9|8356.9|8360.4|8352.4|8364.9|8356.9|8360.3|8350.9|2
1732022340000|2024-11-19 13:19:00|8359.9|8353.9|8364.4|8352.4|8364.4|8353.9|8359.9|8350.4|2
1732022350000|2024-11-19 13:19:10|8362.9|8350.9|8363.4|8351.4|8363.9|8351.9|8361.4|8349.4|0
1732022370000|2024-11-19 13:19:30|8361.9|8349.9|8357.4|8345.4|8364.3|8352.3|8353.4|8344.4|5
1732022380000|2024-11-19 13:19:40|8356.4|8344.4|8358.9|8346.9|8358.9|8346.9|8354|8344.4|4
1732022390000|2024-11-19 13:19:50|8358.4|8346.4|8361.9|8355.9|8361.9|8355.9|8355.9|8346.4|6
1732022400000|2024-11-19 13:20:00|8364.4|8356.4|8364.4|8356.4|8364.4|8356.4|8363.9|8355.9|1
1732022420000|2024-11-19 13:20:20|8363.9|8357.9|8364.4|8356.4|8364.4|8357.9|8363.9|8356.4|1
1732022430000|2024-11-19 13:20:30|8370.7|8358.7|8370.4|8358.4|8370.7|8358.7|8370|8358|5
1732022450000|2024-11-19 13:20:50|8369|8361|8370.5|8358.5|8370.5|8363.4|8368.9|8358.5|0
1732022460000|2024-11-19 13:21:00|8370.4|8358.4|8376.4|8368.4|8379.4|8368.4|8369.9|8358.4|2
1732022470000|2024-11-19 13:21:10|8371|8365|8370.5|8358.5|8372|8365|8370.5|8358.5|7
1732022480000|2024-11-19 13:21:20|8371.4|8359.4|8371|8359|8371.4|8360|8368|8359|0
1732022490000|2024-11-19 13:21:30|8368|8360|8369.9|8357.9|8370.4|8360|8368|8357.4|5
1732022500000|2024-11-19 13:21:40|8369.4|8357.4|8367.4|8355.4|8369.4|8359.9|8363.5|8354.5|6
1732022510000|2024-11-19 13:21:50|8367.9|8355.9|8367.9|8355.9|8367.9|8355.9|8367.4|8355.4|3
1732022520000|2024-11-19 13:22:00|8366.9|8360.9|8367.4|8355.4|8368.4|8360.9|8364.9|8355.4|2
1732022530000|2024-11-19 13:22:10|8367.9|8359.9|8361.5|8349.5|8370.4|8360.9|8358|8348.9|7
1732022540000|2024-11-19 13:22:20|8362.9|8350.9|8362.9|8350.9|8362.9|8350.9|8362.9|8350.9|0
1732022550000|2024-11-19 13:22:30|8357.4|8351.4|8354.9|8342.9|8362.4|8351.4|8354.9|8342.9|3
1732022560000|2024-11-19 13:22:40|8353.9|8345.9|8355.9|8343.9|8355.9|8347.9|8353.9|8341.9|14
1732022570000|2024-11-19 13:22:50|8354.5|8342.5|8352.5|8340.5|8357.4|8345.4|8352.5|8340.5|6
1732022580000|2024-11-19 13:23:00|8350.4|8338.4|8351.5|8339.5|8352.9|8343.8|8349.4|8338.4|3
1732022590000|2024-11-19 13:23:10|8350|8338|8342.4|8330.4|8350.4|8338.4|8342.4|8330.4|0
1732022600000|2024-11-19 13:23:20|8344.4|8332.4|8340.8|8332.8|8344.4|8332.8|8340.8|8329.4|1
1732022610000|2024-11-19 13:23:30|8340.9|8332.9|8341.4|8333.4|8341.4|8333.4|8340.9|8332.9|0
1732022620000|2024-11-19 13:23:40|8340|8328|8336.9|8328.9|8340|8328.9|8336.9|8327.4|2
1732022630000|2024-11-19 13:23:50|8336.4|8328.4|8336.4|8328.4|8343.8|8333.9|8336.4|8327.4|4
1732022640000|2024-11-19 13:24:00|8336.9|8328.9|8337.9|8329.9|8339.4|8329.9|8336.9|8327.4|0
1732022650000|2024-11-19 13:24:10|8338|8330|8347.9|8335.9|8349.9|8337.9|8338|8330|3
1732022660000|2024-11-19 13:24:20|8345|8337|8345|8337|8345|8337|8345|8337|0
1732022670000|2024-11-19 13:24:30|8344.9|8336.9|8343.5|8335.5|8344.9|8336.9|8343.5|8335.5|1
1732022680000|2024-11-19 13:24:40|8338.6|8332.6|8345|8333|8345|8333|8338.5|8331.5|5
1732022700000|2024-11-19 13:25:00|8344|8332|8345.4|8337.4|8345.4|8337.4|8342.9|8332|3
1732022720000|2024-11-19 13:25:20|8338|8330|8340.5|8328.5|8341.5|8330|8336|8328.5|8
1732022730000|2024-11-19 13:25:30|8338|8330|8326.5|8314.5|8338|8330|8324.1|8314.5|15
1732022740000|2024-11-19 13:25:40|8327.5|8315.5|8327|8315|8328|8316|8326.5|8314.5|1
1732022750000|2024-11-19 13:25:50|8323.5|8315.5|8318.5|8306.5|8323.5|8315.5|8318.5|8306.5|4
1732022760000|2024-11-19 13:26:00|8317.5|8305.5|8315|8307|8317.5|8307|8315|8305.5|0
1732022770000|2024-11-19 13:26:10|8315.5|8307.5|8300|8288|8315.5|8307.5|8300|8288|36
1732022780000|2024-11-19 13:26:20|8301|8289|8305.5|8293.5|8305.5|8293.5|8300|8288|5
1732022790000|2024-11-19 13:26:30|8303|8291|8304.1|8292.1|8304.1|8292.1|8296.1|8284.1|5
1732022800000|2024-11-19 13:26:40|8304.6|8292.6|8305.1|8293.1|8305.1|8293.1|8304.6|8292.6|0
1732022810000|2024-11-19 13:26:50|8303.1|8291.1|8304.6|8292.6|8304.6|8292.6|8303.1|8291.1|5
1732022820000|2024-11-19 13:27:00|8302.5|8290.5|8302|8294|8304.6|8298.6|8302|8290.5|6
1732022830000|2024-11-19 13:27:10|8311.5|8299.5|8313|8301|8313|8302|8309|8299.5|4
1732022840000|2024-11-19 13:27:20|8314|8302|8305.5|8293.5|8316|8304|8305.5|8293.5|5
1732022850000|2024-11-19 13:27:30|8305.9|8293.9|8305|8297|8306|8297|8304.9|8293.9|2
1732022860000|2024-11-19 13:27:40|8309.5|8297.5|8311|8299|8311|8299|8309.5|8297.5|1
1732022870000|2024-11-19 13:27:50|8311.5|8299.5|8311.5|8299.5|8311.5|8299.5|8311.5|8299.5|0
1732022880000|2024-11-19 13:28:00|8313|8301|8313.9|8301.9|8313.9|8306|8311|8299|5
1732022890000|2024-11-19 13:28:10|8313.5|8301.5|8309|8303|8313.5|8303|8309|8301.5|0
1732022900000|2024-11-19 13:28:20|8312|8304|8312|8304|8312|8304|8312|8304|1
1732022920000|2024-11-19 13:28:40|8317.5|8305.5|8317.5|8309.5|8318.5|8309.5|8316|8305.5|1
1732022940000|2024-11-19 13:29:00|8316|8310|8316|8310|8316|8310|8316|8310|1
1732022950000|2024-11-19 13:29:10|||||||||1
1732022970000|2024-11-19 13:29:30|8323.3|8311.3|8324.5|8312.5|8324.5|8314|8321|8311.3|3
1732022990000|2024-11-19 13:29:50|8321.5|8313.5|8321.5|8313.5|8321.5|8313.5|8321.5|8313.5|1
1732023000000|2024-11-19 13:30:00|8318.5|8306.5|8319.6|8307.6|8319.6|8307.6|8318.5|8306.5|11
1732023010000|2024-11-19 13:30:10|8317.1|8309.1|8314.6|8306.6|8317.1|8309.1|8314.6|8306.6|2
1732023020000|2024-11-19 13:30:20|8313.1|8307.1|8310.5|8302.5|8313.6|8307.1|8310.5|8302.5|12
1732023030000|2024-11-19 13:30:30|8307.1|8299.1|8307|8299|8309.5|8299.1|8306.5|8297.5|4
1732023050000|2024-11-19 13:30:50|8306.5|8298.5|8301.3|8289.3|8306.5|8298.5|8301.3|8289.3|1
1732023060000|2024-11-19 13:31:00|8301|8289|8300|8288|8301|8289|8300|8288|0
1732023070000|2024-11-19 13:31:10|8297|8289|8296|8288|8297|8289|8296|8288|3
1732023080000|2024-11-19 13:31:20|8295.5|8287.5|8298.9|8290.9|8299.4|8290.9|8295.5|8287.4|3
1732023090000|2024-11-19 13:31:30|8302.4|8290.4|8305.9|8297.9|8305.9|8297.9|8301.4|8290.4|1
1732023110000|2024-11-19 13:31:50|8306|8298|8306.4|8298.4|8306.4|8298.4|8306|8298|1
1732023120000|2024-11-19 13:32:00|8306.5|8298.5|8310.9|8304.9|8311.4|8304.9|8306|8298.5|2
1732023140000|2024-11-19 13:32:20|8310.4|8304.4|8310.9|8304.9|8311.5|8304.9|8310.4|8299.5|7
1732023150000|2024-11-19 13:32:30|8311|8305|8311|8305|8311.5|8305|8311|8303|1
1732023170000|2024-11-19 13:32:50|8311.9|8305.9|8324.5|8312.5|8324.5|8312.5|8311.9|8305.9|5
1732023180000|2024-11-19 13:33:00|8322|8314|8319.4|8307.4|8324.4|8314|8316.5|8304.5|1
1732023190000|2024-11-19 13:33:10|8318|8306|8318|8306|8318|8306|8318|8306|0
1732023210000|2024-11-19 13:33:30|8313.9|8305.9|8310.4|8298.4|8313.9|8305.9|8310.4|8298.4|1
1732023220000|2024-11-19 13:33:40|8310.5|8298.5|8309.5|8297.5|8310.5|8298.5|8309.5|8297.5|0
1732023240000|2024-11-19 13:34:00|8309.4|8297.4|8308.5|8296.5|8309.4|8299|8303|8294|4
1732023250000|2024-11-19 13:34:10|8307.5|8299.5|8308.5|8296.5|8311.9|8300.9|8307|8296.5|7
1732023260000|2024-11-19 13:34:20|8306|8298|8306|8298|8306|8298|8306|8298|1
1732023270000|2024-11-19 13:34:30|8306.5|8298.5|8306.5|8298.5|8306.5|8298.5|8306.5|8298.5|0
1732023280000|2024-11-19 13:34:40|8306|8298|8306.5|8298.5|8306.5|8298.5|8306|8298|0
1732023300000|2024-11-19 13:35:00|8305|8299|8305.5|8297.5|8305.5|8299|8305|8297.5|1
1732023310000|2024-11-19 13:35:10|8303.5|8292.5|8298.4|8286.4|8304.5|8292.5|8296.5|8286.4|7
1732023320000|2024-11-19 13:35:20|8296.9|8288.9|8300.5|8288.5|8304.4|8292.4|8296.9|8286.4|3
1732023330000|2024-11-19 13:35:30|8300.4|8288.4|8300.4|8288.4|8300.4|8288.4|8300.4|8288.4|0
1732023340000|2024-11-19 13:35:40|8300|8288|8298.5|8286.5|8300|8288|8298.5|8286.5|2
1732023360000|2024-11-19 13:36:00|8296|8288|8296.5|8288.5|8296.5|8288.5|8296|8288|0
1732023370000|2024-11-19 13:36:10|8293.4|8285.4|8294.5|8282.5|8294.5|8285.4|8293.4|8282.5|1
1732023390000|2024-11-19 13:36:30|8294.4|8282.4|8287.4|8275.4|8294.4|8282.9|8283.5|8271.5|4
1732023400000|2024-11-19 13:36:40|8287|8275|8283|8275|8287|8275.5|8283|8274.5|1
1732023410000|2024-11-19 13:36:50|8283.9|8275.9|8291.5|8279.5|8292.5|8280.5|8283.9|8274.9|3
1732023420000|2024-11-19 13:37:00|8292.4|8280.4|8307.9|8295.9|8307.9|8295.9|8291|8280.4|5
1732023430000|2024-11-19 13:37:10|8309.4|8297.4|8309.9|8297.9|8310.4|8298.4|8309.4|8297.4|0
1732023440000|2024-11-19 13:37:20|8310.9|8298.9|8311.3|8299.3|8311.3|8299.3|8310.8|8298.8|1
1732023450000|2024-11-19 13:37:30|8308.9|8300.9|8311.3|8299.3|8311.3|8300.9|8308.9|8299.3|0
1732023460000|2024-11-19 13:37:40|8309.9|8301.9|8315.4|8307.4|8318.9|8307.9|8309.9|8301.9|1
1732023480000|2024-11-19 13:38:00|8314.9|8306.9|8318.4|8306.4|8318.4|8306.9|8314.5|8302.5|7
1732023490000|2024-11-19 13:38:10|8318.9|8306.9|8325.4|8313.4|8327.4|8317.9|8318.9|8306.9|3
1732023500000|2024-11-19 13:38:20|8325.9|8313.9|8328.9|8316.9|8329.4|8317.4|8319.9|8307.9|2
1732023520000|2024-11-19 13:38:40|8329.4|8317.4|8329.9|8317.9|8329.9|8317.9|8329.4|8317.4|1
1732023540000|2024-11-19 13:39:00|8330.4|8318.4|8330.4|8318.4|8330.4|8318.4|8330.4|8318.4|0
1732023550000|2024-11-19 13:39:10|8331.4|8319.4|8334.4|8322.4|8334.9|8322.9|8331.4|8319.4|0
1732023560000|2024-11-19 13:39:20|8331.9|8323.9|8334.3|8322.3|8334.3|8323.9|8331.9|8322.3|3
1732023570000|2024-11-19 13:39:30|8333.3|8325.3|8332.9|8326.9|8333.3|8326.9|8332.9|8325.3|1
1732023580000|2024-11-19 13:39:40|||||||||1
1732023590000|2024-11-19 13:39:50|||||||||1
1732023600000|2024-11-19 13:40:00|8334.9||8334.9||8334.9||8334.9||2
1732023610000|2024-11-19 13:40:10|8334.3|8326.3|8334.3|8322.3|8334.3|8326.3|8333.9|8321.9|4
1732023620000|2024-11-19 13:40:20|||||||||1
1732023640000|2024-11-19 13:40:40|8331.8|8323.8|8331.8|8323.8|8331.8|8323.8|8331.8|8323.8|0
1732023660000|2024-11-19 13:41:00|8332.8|8320.8|8332.4|8324.4|8333.5|8324.4|8331.4|8320.8|5
1732023670000|2024-11-19 13:41:10|8331.9|8323.9|8332.8|8320.8|8332.8|8324.4|8331.9|8320.8|2
1732023690000|2024-11-19 13:41:30|8332.9|8320.9|8324.4|8312.4|8332.9|8320.9|8324.4|8312.4|2
1732023700000|2024-11-19 13:41:40|8325.4|8313.4|8323.9|8311.9|8325.4|8313.4|8323.9|8311.9|0
1732023710000|2024-11-19 13:41:50|8323.4|8311.4|8323.4|8311.4|8323.4|8311.4|8322.5|8310.5|0
1732023720000|2024-11-19 13:42:00|8321.4|8309.4|8319.4|8307.4|8321.4|8309.4|8318.9|8306.9|3
1732023730000|2024-11-19 13:42:10|8318.4|8306.4|8318.5|8306.5|8318.5|8310.9|8316.4|8305.4|2
1732023740000|2024-11-19 13:42:20|8317|8305|8316.9|8304.9|8317|8305|8316.4|8304.4|0
1732023750000|2024-11-19 13:42:30|8316.4|8304.4|8314.9|8306.9|8316.4|8307.4|8313.9|8304.4|1
1732023770000|2024-11-19 13:42:50|8299.4|8287.4|8305|8297|8307.9|8297|8299.4|8287.4|9
1732023780000|2024-11-19 13:43:00|8304.9|8296.9|8300.4|8288.4|8304.9|8296.9|8299.9|8288.4|4
1732023790000|2024-11-19 13:43:10|8301.4|8289.4|8298.4|8286.4|8301.4|8289.4|8298.4|8286.4|0
1732023800000|2024-11-19 13:43:20|||||||||1
1732023810000|2024-11-19 13:43:30|8300.4|8288.4|8300.4|8292.4|8301.4|8292.4|8299.9|8288.4|1
1732023820000|2024-11-19 13:43:40|8306.9|8294.9|8307.4|8295.4|8308.4|8296.4|8306.9|8294.9|3
1732023830000|2024-11-19 13:43:50|8300|8292|8298|8286|8301.4|8292|8298|8286|4
1732023840000|2024-11-19 13:44:00|8297.9|8285.9|8298.9|8286.9|8298.9|8286.9|8294.9|8282.9|0
1732023850000|2024-11-19 13:44:10|8297.9|8285.9|8307.4|8295.4|8307.4|8295.4|8297.9|8285.9|3
1732023860000|2024-11-19 13:44:20|8307.9|8295.9|8306.9|8294.9|8307.9|8295.9|8306.9|8294.9|0
1732023870000|2024-11-19 13:44:30|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|0
1732023880000|2024-11-19 13:44:40|8305|8293|8304.4|8292.4|8305|8293|8303.4|8291.4|0
1732023890000|2024-11-19 13:44:50|8305.4|8293.4|8305.4|8293.4|8305.4|8293.4|8305.4|8293.4|0
1732023910000|2024-11-19 13:45:10|8305.3|8293.3|8301.8|8289.8|8305.3|8293.3|8295.9|8285|1
1732023920000|2024-11-19 13:45:20|8298.8|8286.8|8300.3|8288.3|8300.3|8288.3|8298.8|8286.8|0
1732023930000|2024-11-19 13:45:30|8300.8|8288.8|8297.8|8285.8|8300.8|8288.8|8297.8|8285.8|0
1732023940000|2024-11-19 13:45:40|8297.9|8285.9|8294.4|8282.4|8297.9|8285.9|8294.4|8282.4|8
1732023950000|2024-11-19 13:45:50|8294.3|8282.3|8295.4|8283.4|8295.9|8283.9|8293.9|8281.9|8
1732023960000|2024-11-19 13:46:00|8290.8|8282.8|8284.4|8272.4|8290.9|8282.9|8281.9|8271.4|11
1732023970000|2024-11-19 13:46:10|8283.4|8271.4|8283.9|8271.9|8283.9|8271.9|8283.4|8271.4|1
1732023980000|2024-11-19 13:46:20|8280.5|8272.5|8275.4|8269.4|8280.5|8272.5|8274.9|8267.5|1
1732023990000|2024-11-19 13:46:30|8274|8266|8273.4|8265.4|8276.4|8266|8273.4|8264|6
1732024000000|2024-11-19 13:46:40|8270.9|8258.9|8273.9|8261.9|8274.4|8262.4|8269.9|8257.9|3
1732024010000|2024-11-19 13:46:50|8275.4|8263.4|8274|8262|8275.4|8263.4|8274|8262|2
1732024020000|2024-11-19 13:47:00|8273.9|8261.9|8273.4|8261.4|8274.9|8267.8|8273.3|8261.4|3
1732024030000|2024-11-19 13:47:10|8272.9|8260.9|8261.4|8249.4|8272.9|8260.9|8257.3|8245.3|11
1732024040000|2024-11-19 13:47:20|8261.8|8249.8|8255.3|8243.3|8261.8|8249.8|8255.3|8243.3|9
1732024050000|2024-11-19 13:47:30|8254.8|8242.8|8253.8|8241.8|8257.8|8245.8|8252.8|8240.8|1
1732024060000|2024-11-19 13:47:40|8253.3|8241.3|8254.2|8242.2|8254.2|8242.2|8252.8|8240.8|0
1732024070000|2024-11-19 13:47:50|8254.7|8242.7|8256.2|8244.2|8256.2|8244.2|8254.7|8242.7|0
1732024080000|2024-11-19 13:48:00|8248.3|8236.3|8246.8|8234.8|8250.7|8238.7|8246.8|8234.8|5
1732024090000|2024-11-19 13:48:10|8246.3|8234.3|8256.7|8244.7|8256.7|8244.7|8241.8|8234.3|10
1732024100000|2024-11-19 13:48:20|8257.7|8245.7|8256.8|8244.8|8257.7|8245.7|8256.3|8244.3|0
1732024110000|2024-11-19 13:48:30|8253.8|8245.8|8255.3|8243.3|8255.3|8245.8|8253.8|8243.3|1
1732024130000|2024-11-19 13:48:50|8253.8|8245.8|8253.8|8245.8|8253.8|8245.8|8253.8|8245.8|0
1732024140000|2024-11-19 13:49:00|8253.7|8245.7|8253.7|8245.7|8253.7|8245.7|8253.7|8245.7|5
1732024150000|2024-11-19 13:49:10|8253.8|8245.8|8250.8|8238.8|8253.8|8245.8|8250.3|8238.3|2
1732024160000|2024-11-19 13:49:20|8245.9|8239.9|8231.7|8219.7|8246.8|8239.9|8230.7|8218.7|9
1732024170000|2024-11-19 13:49:30|8226.4|8214.4|8227.6|8215.6|8227.6|8215.8|8223.2|8214.4|6
1732024180000|2024-11-19 13:49:40|8227.7|8215.7|8229.8|8217.8|8229.8|8217.8|8227.7|8215.7|2
1732024190000|2024-11-19 13:49:50|8229.2|8217.2|8229.7|8217.7|8229.7|8217.7|8229.2|8217.2|7
1732024200000|2024-11-19 13:50:00|8229.2|8217.2|8227.3|8215.3|8229.7|8217.7|8227.3|8215.3|2
1732024210000|2024-11-19 13:50:10|8227.8|8215.8|8228.3|8216.3|8228.3|8216.3|8227.8|8215.8|2
1732024220000|2024-11-19 13:50:20|8228.8|8216.8|8223.9|8211.9|8228.8|8216.8|8223.8|8211.8|11
1732024230000|2024-11-19 13:50:30|||||||||6
1732024240000|2024-11-19 13:50:40|8224.4|8212.4|8219.3|8211.3|8228.9|8217.4|8219.3|8211.3|3
1732024250000|2024-11-19 13:50:50|8220.3|8208.3|8218.9|8210.9|8220.3|8210.9|8218.9|8207.8|6
1732024260000|2024-11-19 13:51:00|8221.3|8209.3|8214.8|8206.8|8221.3|8209.3|8213.8|8201.8|4
1732024270000|2024-11-19 13:51:10|8220.8|8208.8|8219.8|8211.8|8221.3|8211.8|8219.8|8207.8|3
1732024290000|2024-11-19 13:51:30|8218.4|8206.4|8212.8|8204.8|8218.4|8206.8|8212.8|8204.8|9
1732024300000|2024-11-19 13:51:40|8212.3|8206.8|8211.7|8203.7|8213.3|8206.8|8211.7|8201.3|5
1732024310000|2024-11-19 13:51:50|8211.8|8203.8|8211.7|8203.7|8213.2|8204.2|8211.7|8201.2|6
1732024320000|2024-11-19 13:52:00|8213.2|8205.2|8213.2|8205.2|8213.2|8205.2|8213.2|8205.2|2
1732024330000|2024-11-19 13:52:10|8212.7|8206.7|8207.2|8199.2|8212.7|8206.7|8206.7|8199.2|8
1732024340000|2024-11-19 13:52:20|8205.7|8199.7|8204.8|8196.8|8207.8|8199.7|8204.2|8193.8|6
1732024350000|2024-11-19 13:52:30|8205.2|8197.2|8205.2|8197.2|8205.2|8197.2|8205.2|8197.2|1
1732024370000|2024-11-19 13:52:50|8199.9|8191.9|8199.8|8193.8|8200.3|8194.3|8199.8|8191.8|6
1732024380000|2024-11-19 13:53:00|8209.4|8197.4|8219.3|8207.3|8221.4|8210.8|8207.8|8197.4|15
1732024390000|2024-11-19 13:53:10|8219.8|8207.8|8221.8|8209.8|8224.4|8216.9|8218.8|8207.8|7
1732024400000|2024-11-19 13:53:20|8220.8|8208.8|8220.4|8208.4|8220.8|8208.8|8219.9|8207.9|1
1732024410000|2024-11-19 13:53:30|8219.4|8207.4|8217.9|8209.9|8219.4|8209.9|8217.9|8206.9|0
1732024420000|2024-11-19 13:53:40|8217.4|8209.4|8233.8|8221.8|8233.8|8221.8|8217.4|8209.4|6
1732024440000|2024-11-19 13:54:00|8233.3|8221.3|8228.3|8216.3|8233.3|8221.3|8228.3|8216.3|1
1732024450000|2024-11-19 13:54:10|8228.7|8216.7|8222.8|8214.8|8230.8|8219.8|8222.8|8213.3|1
1732024460000|2024-11-19 13:54:20|8224.3|8212.3|8223.8|8211.8|8224.3|8214.8|8222.8|8211.8|71
1732024470000|2024-11-19 13:54:30|8224.3|8212.3|8221.8|8209.8|8224.3|8214.8|8221.8|8209.8|1
1732024480000|2024-11-19 13:54:40|8222.3|8210.3|8226.7|8214.7|8227.7|8215.7|8222.3|8210.3|2
1732024490000|2024-11-19 13:54:50|8227.2|8215.2|8227.2|8215.2|8227.2|8215.2|8227.2|8215.2|1
1732024500000|2024-11-19 13:55:00|8227.7|8215.7|8226.7|8218.7|8227.7|8218.7|8226.2|8215.7|0
1732024510000|2024-11-19 13:55:10|8225.8|8213.8|8225.3|8213.3|8225.8|8213.8|8225.3|8213.3|1
1732024520000|2024-11-19 13:55:20|8225.2|8213.2|8231.7|8219.7|8232.3|8220.3|8225.2|8213.2|4
1732024530000|2024-11-19 13:55:30|8231.2|8219.2|8222.7|8210.7|8231.7|8219.7|8222.7|8210.7|2
1732024540000|2024-11-19 13:55:40|8223|8211|8231.8|8223.8|8233.3|8223.8|8223|8211|3
1732024550000|2024-11-19 13:55:50|8232.3|8226.3|8242.3|8230.3|8242.8|8230.8|8232.3|8226.3|2
1732024560000|2024-11-19 13:56:00|8240.8|8232.8|8244.2|8232.2|8245.2|8233.3|8240.8|8230.7|9
1732024570000|2024-11-19 13:56:10|8245.2|8233.2|8245.3|8237.3|8246.2|8237.8|8244.3|8233.2|0
1732024590000|2024-11-19 13:56:30|8248.7|8236.7|8252.3|8240.3|8257.2|8246.2|8248.7|8236.7|9
1732024600000|2024-11-19 13:56:40|8254.2|8246.2|8254.2|8246.2|8254.2|8246.2|8254.2|8246.2|0
1732024610000|2024-11-19 13:56:50|8252.2|8240.2|8262.2|8250.2|8262.2|8250.2|8252.2|8240.2|4
1732024620000|2024-11-19 13:57:00|8256.3|8248.3|8255.3|8243.3|8257.2|8250.3|8251.8|8243.3|3
1732024630000|2024-11-19 13:57:10|8254.8|8242.8|8261.7|8249.7|8264.2|8252.2|8253.2|8242.8|10
1732024640000|2024-11-19 13:57:20|8261.2|8249.2|8261.2|8249.2|8261.2|8249.2|8261.2|8249.2|1
1732024650000|2024-11-19 13:57:30|8258.3|8246.3|8254.7|8242.7|8258.3|8246.3|8254.7|8242.7|0
1732024660000|2024-11-19 13:57:40|8254.2|8242.2|8253.7|8241.7|8254.2|8242.2|8253.7|8241.7|0
1732024680000|2024-11-19 13:58:00|8253.8|8241.8|8254.7|8242.7|8254.7|8242.7|8253.8|8241.8|0
1732024690000|2024-11-19 13:58:10|8259.2|8247.2|8258.2|8246.2|8259.2|8247.2|8258.2|8246.2|1
1732024700000|2024-11-19 13:58:20|8257.7|8245.7|8260.2|8248.2|8260.2|8248.2|8257.2|8245.2|0
1732024710000|2024-11-19 13:58:30|8261.1|8249.1|8259.2|8247.2|8261.7|8249.7|8258.2|8246.2|1
1732024720000|2024-11-19 13:58:40|8260.1|8248.1|8261.1|8249.1|8261.6|8249.6|8260.1|8248.1|1
1732024730000|2024-11-19 13:58:50|8260.1|8248.1|8260.1|8248.1|8260.1|8248.1|8260.1|8248.1|0
1732024740000|2024-11-19 13:59:00|8257.6|8249.6|8266.6|8258.6|8268.2|8258.6|8257.6|8249.6|7
1732024750000|2024-11-19 13:59:10|8267.2|8259.2|8271.2|8259.2|8271.2|8260.7|8266.6|8258.6|2
1732024760000|2024-11-19 13:59:20|8273.2|8261.2|8271.7|8263.7|8273.2|8263.7|8270.2|8261.2|4
1732024770000|2024-11-19 13:59:30|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|1
1732024780000|2024-11-19 13:59:40|8277.7|8265.7|8277.2|8265.2|8277.7|8265.7|8277.2|8265.2|1
1732024790000|2024-11-19 13:59:50|8278.1|8266.1|8277.1|8265.1|8278.1|8267.7|8275.6|8264.2|4
1732024800000|2024-11-19 14:00:00|8278.1|8266.1|8278.2|8266.2|8278.2|8268.7|8276.7|8266.1|0
1732024810000|2024-11-19 14:00:10|8276.7|8268.7|8276.7|8270.7|8277.3|8270.7|8276.7|8268.7|0
1732024820000|2024-11-19 14:00:20|8277.2|8271.2|8274.8|8266.8|8277.3|8271.3|8274.8|8265.3|2
1732024830000|2024-11-19 14:00:30|8271.7|8259.7|8266.7|8258.7|8271.7|8259.7|8266.7|8257.3|1
1732024840000|2024-11-19 14:00:40|8267.2|8259.2|8271.7|8263.7|8273.7|8264.6|8267.2|8259.2|4
1732024850000|2024-11-19 14:00:50|8272.6|8264.6|8268.7|8256.7|8272.6|8264.6|8268.7|8256.7|1
1732024860000|2024-11-19 14:01:00|8270.1|8258.1|8270.1|8258.1|8270.1|8258.1|8270.1|8258.1|0
1732024870000|2024-11-19 14:01:10|8270.2|8258.2|8283.2|8271.2|8290.2|8278.2|8270.2|8258.2|3
1732024880000|2024-11-19 14:01:20|8286|8274|8284.6|8272.6|8286|8274|8284.6|8272.6|0
1732024890000|2024-11-19 14:01:30|8283.6|8271.6|8283.6|8271.6|8283.6|8271.6|8283.6|8271.6|0
1732024900000|2024-11-19 14:01:40|8285|8273|8285.6|8273.6|8285.6|8273.6|8285|8273|0
1732024910000|2024-11-19 14:01:50|8286.6|8274.6|8285.6|8279.6|8287.1|8279.6|8285.6|8274.6|0
1732024920000|2024-11-19 14:02:00|8284.3|8272.3|8284.2|8272.2|8285.1|8273.1|8284.2|8272.2|7
1732024930000|2024-11-19 14:02:10|8289.4|8277.4|8289.4|8277.4|8289.4|8277.4|8289.4|8277.4|5
1732024940000|2024-11-19 14:02:20|8290.2|8278.2|8290.1|8282.1|8290.2|8282.1|8288.6|8278.2|1
1732024960000|2024-11-19 14:02:40|||||||||3
1732024980000|2024-11-19 14:03:00|8290.2|8282.2|8297.2|8285.2|8297.2|8285.2|8290.2|8282.2|6
1732024990000|2024-11-19 14:03:10|8295.7|8287.7|8293.7|8287.7|8295.7|8287.7|8293.7|8287.2|5
1732025020000|2024-11-19 14:03:40|8295.7|8287.2|8307.6|8299.6|8307.6|8299.6|8295.2|8287.2|17
1732025030000|2024-11-19 14:03:50|8310.1|8298.1|8309.1|8301.1|8310.6|8301.6|8307.6|8298.1|1
1732025040000|2024-11-19 14:04:00|8317.6|8305.6|8318.7|8306.7|8323.1|8311.7|8317.6|8305.6|2
1732025050000|2024-11-19 14:04:10|8319.1|8307.1|8321.1|8309.1|8321.1|8309.1|8319.1|8307.1|0
1732025060000|2024-11-19 14:04:20|8311.7|8299.7|8311.6|8299.6|8316.1|8304.1|8311.6|8299.6|22
1732025070000|2024-11-19 14:04:30|8311.2|8299.2|8296.6|8284.6|8311.2|8299.7|8296.1|8284.1|4
1732025080000|2024-11-19 14:04:40|8293.6|8285.6|8293.2|8285.2|8293.6|8285.6|8293.2|8285.2|0
1732025090000|2024-11-19 14:04:50|8296.6|8284.6|8304.6|8292.6|8304.6|8292.6|8296.5|8284.6|4
1732025100000|2024-11-19 14:05:00|8303.2|8291.2|8304.1|8292.1|8304.1|8292.1|8303.2|8291.2|0
1732025110000|2024-11-19 14:05:10|8304.6|8292.6|8304.1|8298.1|8305.1|8298.1|8303.6|8292.6|0
1732025120000|2024-11-19 14:05:20|8304.6|8298.6|8303.7|8291.7|8304.6|8298.6|8303.7|8291.7|11
1732025130000|2024-11-19 14:05:30|8310.6|8298.6|8313.6|8301.6|8314.6|8302.6|8310.6|8298.6|2
1732025140000|2024-11-19 14:05:40|8313.7|8301.7|8314.7|8302.7|8316.6|8304.6|8313.7|8301.7|0
1732025150000|2024-11-19 14:05:50|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|0
1732025170000|2024-11-19 14:06:10|8312|8300|8315.1|8307.1|8315.1|8308.6|8312|8300|0
1732025180000|2024-11-19 14:06:20|8314.6|8308.6|8314.6|8308.6|8314.6|8308.6|8314.6|8308.6|0
1732025190000|2024-11-19 14:06:30|8315.1|8309.1|8318.2|8306.2|8318.2|8309.1|8314.6|8306.2|8
1732025200000|2024-11-19 14:06:40|8313.7|8305.7|8311.7|8299.7|8313.7|8305.7|8311.7|8299.7|2
1732025210000|2024-11-19 14:06:50|8310.6|8298.6|8309.7|8297.7|8310.6|8298.6|8309.7|8297.7|1
1732025220000|2024-11-19 14:07:00|8314.9|8302.9|8314.9|8302.9|8314.9|8302.9|8314.9|8302.9|1
1732025230000|2024-11-19 14:07:10|8315.2|8303.2|8320.6|8308.6|8320.6|8308.6|8315.2|8303.2|2
1732025250000|2024-11-19 14:07:30|8323.6|8317.6|8335.2|8323.2|8335.2|8323.2|8323.6|8317.6|3
1732025260000|2024-11-19 14:07:40|8335.7|8323.7|8334.6|8326.6|8336.2|8326.6|8334.6|8323.7|0
1732025270000|2024-11-19 14:07:50|8334.7|8326.7|8337|8329|8337|8329|8334.7|8326.7|6
1732025280000|2024-11-19 14:08:00|8337.1|8329.1|8337.1|8329.1|8337.1|8329.1|8337.1|8329.1|0
1732025290000|2024-11-19 14:08:10|8338.1|8326.1|8338.1|8326.1|8338.1|8328.6|8336.6|8326.1|3
1732025300000|2024-11-19 14:08:20|8335.2|8327.2|8335.2|8327.2|8335.2|8327.2|8335.2|8327.2|0
1732025310000|2024-11-19 14:08:30|8335.1|8327.1|8323.2|8317.2|8335.1|8327.1|8323.2|8312.7|10
1732025320000|2024-11-19 14:08:40|8322.7|8315.2|8331.2|8323.2|8331.2|8323.2|8322.7|8315.2|3
1732025330000|2024-11-19 14:08:50|8341.2|8329.2|8342.2|8334.2|8342.2|8334.2|8339.7|8329.2|6
1732025340000|2024-11-19 14:09:00|8349|8337|8349.6|8337.6|8351.1|8339.1|8346.6|8334.6|7
1732025350000|2024-11-19 14:09:10|8348.6|8336.6|8347.6|8335.6|8348.6|8336.6|8347.6|8335.6|0
1732025360000|2024-11-19 14:09:20|8348.2|8336.2|8347.1|8335.1|8348.2|8338.7|8346.7|8334.7|0
1732025370000|2024-11-19 14:09:30|||||||||2
1732025380000|2024-11-19 14:09:40|8343.3|8331.3|8342.1|8330.1|8343.3|8331.3|8342.1|8330.1|5
1732025390000|2024-11-19 14:09:50|8340.6|8328.6|8341.2|8329.2|8341.2|8329.2|8340.6|8328.6|1
1732025400000|2024-11-19 14:10:00|8341.1|8329.1|8341.1|8329.1|8341.1|8329.1|8341.1|8329.1|0
1732025410000|2024-11-19 14:10:10|8341.3|8329.3|8344.2|8332.2|8344.7|8332.7|8341.3|8329.3|3
1732025420000|2024-11-19 14:10:20|8344.7|8332.7|8344.7|8332.7|8344.7|8332.7|8344.2|8332.2|0
1732025430000|2024-11-19 14:10:30|8345.7|8333.7|8349.8|8337.8|8350.7|8342.7|8344.2|8333.7|4
1732025440000|2024-11-19 14:10:40|8349.6|8337.6|8346.2|8334.2|8349.6|8337.6|8344.7|8334.2|2
1732025450000|2024-11-19 14:10:50|8344.7|8336.7|8344.7|8332.7|8346.2|8336.7|8344.7|8332.7|1
1732025470000|2024-11-19 14:11:10|8344.2|8332.2|8341.2|8329.2|8344.2|8335.2|8341.2|8329.2|5
1732025480000|2024-11-19 14:11:20|8339.7|8327.7|8339.2|8327.2|8339.7|8327.7|8338.2|8326.2|2
1732025490000|2024-11-19 14:11:30|8338.7|8326.7|8338.7|8326.7|8338.7|8326.7|8338.7|8326.7|0
1732025500000|2024-11-19 14:11:40|||||||||1
1732025510000|2024-11-19 14:11:50|8351.2|8339.2|8348.3|8336.3|8352.1|8341.6|8348.3|8336.3|5
1732025520000|2024-11-19 14:12:00|8348.2|8336.2|8347.2|8335.2|8348.2|8336.2|8347.1|8335.1|0
1732025530000|2024-11-19 14:12:10|8347.1|8335.1|8343.2|8331.2|8347.1|8335.1|8343.1|8331.1|4
1732025540000|2024-11-19 14:12:20|8342.7|8330.7|8341.7|8333.7|8342.7|8333.7|8341.7|8330.7|0
1732025550000|2024-11-19 14:12:30|8341.6|8333.6|8351.5|8343.5|8352|8343.5|8341.6|8333.6|7
1732025560000|2024-11-19 14:12:40|8351.1|8343.1|8347.6|8339.6|8352.5|8343.1|8347.6|8337.1|2
1732025570000|2024-11-19 14:12:50|8334.1|8322.1|8334.1|8322.1|8334.1|8322.1|8333.6|8321.6|7
1732025580000|2024-11-19 14:13:00|8333.7|8321.7|8336.6|8324.6|8336.6|8324.6|8333.1|8321.1|2
1732025590000|2024-11-19 14:13:10|8339.1|8327.1|8339.7|8327.7|8340.6|8328.6|8338.7|8326.7|0
1732025600000|2024-11-19 14:13:20|8336.2|8328.2|8336.7|8324.7|8336.7|8328.2|8336.2|8324.7|1
1732025610000|2024-11-19 14:13:30|8335.2|8323.2|8330.7|8318.7|8335.2|8323.2|8330.2|8318.2|1
1732025620000|2024-11-19 14:13:40|8326.8|8314.8|8327.2|8315.2|8327.2|8315.2|8326.8|8314.8|0
1732025630000|2024-11-19 14:13:50|8321.6|8309.6|8326.7|8314.7|8326.7|8314.7|8321.6|8309.6|0
1732025640000|2024-11-19 14:14:00|8328.6|8316.6|8329.1|8317.1|8329.1|8317.1|8328.1|8316.1|2
1732025650000|2024-11-19 14:14:10|8326.6|8318.6|8326.2|8314.2|8326.6|8318.6|8325.6|8313.6|2
1732025660000|2024-11-19 14:14:20|8328.6|8316.6|8327.1|8315.1|8328.6|8316.6|8327.1|8315.1|8
1732025670000|2024-11-19 14:14:30|8326.6|8314.6|8326.6|8314.6|8326.6|8314.6|8326.6|8314.6|0
1732025680000|2024-11-19 14:14:40|8326.1|8314.1|8327.1|8315.1|8327.1|8315.6|8323.6|8314.1|1
1732025690000|2024-11-19 14:14:50|8324.6|8316.6|8324.6|8316.6|8324.6|8316.6|8324.6|8316.6|0
1732025700000|2024-11-19 14:15:00|8325.6|8313.6|8322.7|8314.7|8325.6|8314.7|8322.7|8312.1|6
1732025710000|2024-11-19 14:15:10|8325.1|8313.1|8325.2|8313.2|8325.2|8313.2|8325.1|8313.1|3
1732025720000|2024-11-19 14:15:20|8328.1|8316.1|8327.1|8315.1|8328.1|8316.1|8327.1|8315.1|5
1732025730000|2024-11-19 14:15:30|8325.6|8313.6|8324.1|8312.1|8326.1|8314.1|8324.1|8312.1|0
1732025740000|2024-11-19 14:15:40|8323|8311|8318.1|8310.1|8323.5|8312.1|8317.6|8307.1|1
1732025750000|2024-11-19 14:15:50|8317.1|8309.1|8317.1|8309.1|8317.1|8309.1|8317.1|8309.1|0
1732025760000|2024-11-19 14:16:00|8316.6|8308.6|8316.6|8308.6|8316.6|8308.6|8316.6|8308.6|0
1732025770000|2024-11-19 14:16:10|8309.4|8297.4|8309.6|8301.6|8310.6|8301.6|8308.1|8297.4|8
1732025780000|2024-11-19 14:16:20|8310.1|8302.1|8309.6|8303.6|8310.1|8303.6|8309.6|8302.1|4
1732025790000|2024-11-19 14:16:30|8315.5|8303.5|8318.1|8306.1|8318.1|8306.1|8314.1|8302.1|0
1732025800000|2024-11-19 14:16:40|8316.6|8308.6|8317.1|8305.1|8317.2|8308.6|8316.6|8305.1|0
1732025810000|2024-11-19 14:16:50|8314.6|8306.6|8313.1|8301.1|8314.6|8306.6|8311.1|8299.1|3
1732025820000|2024-11-19 14:17:00|8311.6|8303.6|8309.1|8297.1|8313.1|8303.6|8309.1|8297.1|0
1732025830000|2024-11-19 14:17:10|8308.2|8296.2|8306.1|8294.1|8308.2|8296.2|8306.1|8294.1|0
1732025840000|2024-11-19 14:17:20|8304.6|8296.6|8302.6|8296.6|8304.6|8296.6|8302.6|8296.1|0
1732025850000|2024-11-19 14:17:30|8303.6|8297.6|8304.6|8298.6|8304.6|8298.6|8303.6|8297.6|3
1732025860000|2024-11-19 14:17:40|8305.6|8299.6|8303.7|8291.7|8305.6|8299.6|8303.6|8291.7|9
1732025870000|2024-11-19 14:17:50|8303.1|8291.1|8302.1|8294.1|8303.1|8294.1|8302.1|8290.1|0
1732025880000|2024-11-19 14:18:00|8300.1|8288.1|8300.6|8288.6|8301.6|8289.6|8300.1|8288.1|1
1732025890000|2024-11-19 14:18:10|8301|8295|8293.7|8285.7|8301.1|8295|8293.7|8284.6|2
1732025910000|2024-11-19 14:18:30|8293.6|8285.6|8293.6|8285.6|8293.6|8285.6|8293.6|8285.6|0
1732025930000|2024-11-19 14:18:50|8294.1|8286.1|8294.1|8286.1|8294.1|8286.1|8294.1|8286.1|1
1732025940000|2024-11-19 14:19:00|8295.6|8287.6|8285.1|8277.1|8295.6|8287.6|8284.6|8277.1|13
1732025950000|2024-11-19 14:19:10|8284.6|8278.6|8284.6|8278.6|8284.6|8278.6|8284.6|8278.6|0
1732025960000|2024-11-19 14:19:20|8285.6|8279.6|8284|8278|8286|8279.6|8284|8274|4
1732025970000|2024-11-19 14:19:30|8283.5|8277.5|8284|8276|8284|8277.5|8283.5|8276|0
1732025980000|2024-11-19 14:19:40|8283.5|8278|8284.5|8278.5|8284.5|8278.5|8283.5|8277.5|0
1732025990000|2024-11-19 14:19:50|8283.6|8277.6|8286.1|8278.1|8286.1|8278.5|8282.6|8275|3
1732026000000|2024-11-19 14:20:00|8285.6|8279.6|8286.6|8274.6|8287.1|8279.6|8285|8273|4
1732026010000|2024-11-19 14:20:10|8287.1|8275.1|8285.6|8277.6|8287.1|8277.6|8285.6|8274.6|3
1732026020000|2024-11-19 14:20:20|8287.1|8275.1|8287.1|8275.1|8287.1|8276.6|8284.6|8275.1|0
1732026030000|2024-11-19 14:20:30|8286.1|8280.1|8286.1|8280.1|8286.1|8280.1|8286.1|8280.1|2
1732026040000|2024-11-19 14:20:40|8297.6|8285.6|8301|8289|8301|8290.5|8296.5|8285.6|7
1732026050000|2024-11-19 14:20:50|8302|8290|8300|8288|8303.5|8291.5|8300|8288|2
1732026060000|2024-11-19 14:21:00|8299.5|8287.5|8298.4|8292.4|8299.5|8292.4|8298.4|8287|0
1732026070000|2024-11-19 14:21:10|8298.5|8292.5|8285.5|8273.5|8298.5|8292.5|8284.9|8272.9|2
1732026080000|2024-11-19 14:21:20|8284.5|8272.5|8279.5|8271.5|8285.5|8273.5|8279.5|8270|0
1732026090000|2024-11-19 14:21:30|8278.6|8273.5|8279.6|8273.6|8280.1|8273.6|8278.6|8272.1|2
1732026100000|2024-11-19 14:21:40|8280.6|8271.6|8277.6|8269.6|8280.6|8271.6|8277.6|8268.1|4
1732026110000|2024-11-19 14:21:50|8276.6|8264.6|8274.6|8262.6|8276.6|8264.6|8274.6|8262.6|2
1732026130000|2024-11-19 14:22:10|8275|8263|8274.1|8262.1|8275|8263|8274.1|8262.1|0
1732026140000|2024-11-19 14:22:20|8277.1|8265.1|8277.1|8265.1|8277.1|8265.1|8277.1|8265.1|0
1732026150000|2024-11-19 14:22:30|8277|8265|8277|8265|8277|8265|8277|8265|0
1732026160000|2024-11-19 14:22:40|8277.6|8265.6|8277.6|8265.6|8277.6|8265.6|8277.6|8265.6|4
1732026170000|2024-11-19 14:22:50|8277.1|8265.1|8277.1|8265.1|8277.6|8265.6|8277.1|8265.1|0
1732026180000|2024-11-19 14:23:00|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|1
1732026230000|2024-11-19 14:23:50|8275.5|8263.5|8270|8258|8275.5|8263.5|8269.5|8257.5|2
1732026250000|2024-11-19 14:24:10|8269|8257|8269|8257|8269|8257|8269|8257|0
1732026280000|2024-11-19 14:24:40|8268|8256|8266.1|8258.1|8268|8258.6|8266.1|8256|4
1732026290000|2024-11-19 14:24:50|8264.5|8256.5|8253.6|8241.6|8265|8257|8252.6|8241.6|15
1732026300000|2024-11-19 14:25:00|8252.1|8240.1|8250.1|8238.1|8252.1|8240.1|8249.6|8237.6|5
1732026310000|2024-11-19 14:25:10|8248.6|8240.6|8254.5|8242.5|8256|8248.5|8248.6|8240.6|4
1732026320000|2024-11-19 14:25:20|8253.6|8241.6|8252.5|8244.5|8253.6|8244.5|8252.5|8241.6|0
1732026330000|2024-11-19 14:25:30|8252.6|8244.6|8247.2|8239.2|8254|8244.6|8247.2|8239.2|4
1732026340000|2024-11-19 14:25:40|8247.1|8239.1|8252.6|8240.6|8258.1|8246.1|8247.1|8239.1|10
1732026350000|2024-11-19 14:25:50|8253.1|8241.1|8253.1|8241.1|8253.1|8241.1|8253.1|8241.1|0
1732026370000|2024-11-19 14:26:10|8252.6|8240.6|8249.6|8241.6|8252.6|8241.6|8249.6|8240.6|0
1732026380000|2024-11-19 14:26:20|||||||||6
1732026390000|2024-11-19 14:26:30|8257.6|8245.6|8259.6|8247.6|8260.1|8248.1|8257.6|8245.6|2
1732026400000|2024-11-19 14:26:40|8260.1|8248.1|8270.1|8258.1|8270.1|8258.1|8259.5|8247.6|2
1732026410000|2024-11-19 14:26:50|8271.6|8259.6|8272.6|8260.6|8273.1|8261.1|8271.6|8259.6|0
1732026430000|2024-11-19 14:27:10|8273.6|8261.6|8273.2|8265.2|8274.1|8265.2|8272.7|8261.6|5
1732026440000|2024-11-19 14:27:20|8272.6|8266.6|8272.7|8266.7|8272.7|8266.7|8272.6|8266.6|23
1732026460000|2024-11-19 14:27:40|8277.6|8265.6|8278.1|8266.1|8278.1|8266.1|8277.6|8265.6|1
1732026470000|2024-11-19 14:27:50|8275.6|8267.6|8283.1|8271.1|8283.1|8271.1|8275.6|8266.1|1
1732026490000|2024-11-19 14:28:10|8282.1|8274.1|8285.6|8273.6|8286.1|8274.1|8282.1|8273.6|0
1732026500000|2024-11-19 14:28:20|8280|8268|8286.1|8274.1|8286.1|8274.5|8280|8268|11
1732026510000|2024-11-19 14:28:30|8283.6|8275.6|8287|8275|8287|8275.6|8283.6|8275|11
1732026520000|2024-11-19 14:28:40|8287.1|8275.1|8286.1|8274.1|8287.1|8275.1|8286.1|8274.1|0
1732026530000|2024-11-19 14:28:50|8285.1|8277.1|8285.6|8277.6|8288.1|8277.6|8285.1|8276.1|1
1732026540000|2024-11-19 14:29:00|8288.1|8276.1|8285.6|8277.6|8288.1|8281.1|8285.6|8276.1|3
1732026550000|2024-11-19 14:29:10|8285.1|8277.1|8285.1|8277.1|8285.1|8277.1|8285.1|8277.1|0
1732026560000|2024-11-19 14:29:20|8283.1||8283.1||8283.1||8283.1||3
1732026590000|2024-11-19 14:29:50|8279.6|8267.6|8279.7|8271.7|8279.7|8271.7|8279.6|8267.6|13
1732026600000|2024-11-19 14:30:00|8279.6|8271.6|8274.1|8266.1|8279.6|8271.6|8274.1|8262.1|18
1732026610000|2024-11-19 14:30:10|8272.6|8266.6|8270.6|8262.6|8273.1|8266.6|8270.6|8261.1|2
1732026620000|2024-11-19 14:30:20|8271.1|8263.1|8269.7|8261.7|8272.2|8263.1|8269.7|8260.2|0
1732026630000|2024-11-19 14:30:30|8270.2|8262.2|8277.1|8269.1|8279.1|8269.6|8269.6|8262.2|2
1732026640000|2024-11-19 14:30:40|8275.1|8270.6|8283.6|8271.6|8285.5|8273.5|8275.1|8270.6|12
1732026650000|2024-11-19 14:30:50|8283.1|8271.1|8282.1|8270.1|8283.1|8271.1|8282.1|8270.1|3
1732026660000|2024-11-19 14:31:00|||||||||9
1732026670000|2024-11-19 14:31:10|8286.5|8278.5|8291.1|8283.1|8292.1|8283.1|8286.5|8278.5|7
1732026680000|2024-11-19 14:31:20|8293.7|8285.7|8290.6|8278.6|8296.1|8285.7|8290.6|8278.6|7
1732026690000|2024-11-19 14:31:30|8291.6|8279.6|8294|8282|8294|8282|8291.1|8279.1|1
1732026700000|2024-11-19 14:31:40|8294.1|8282.1|8299.6|8287.6|8304.1|8292.1|8294.1|8282.1|5
1732026710000|2024-11-19 14:31:50|8299.1|8287.1|8298.6|8286.6|8299.1|8287.1|8298.6|8286.6|1
1732026720000|2024-11-19 14:32:00|8299.1|8287.1|8299.1|8287.1|8299.1|8290.1|8297.6|8286.7|0
1732026740000|2024-11-19 14:32:20|8296.6|8288.6|8297.1|8289.1|8297.1|8289.1|8296.6|8288.6|1
1732026750000|2024-11-19 14:32:30|8302.5|8290.5|8303.5|8291.5|8303.5|8291.5|8302.5|8290.5|8
1732026760000|2024-11-19 14:32:40|8303|8291|8295|8283|8303.5|8292|8295|8283|12
1732026770000|2024-11-19 14:32:50|8299|8287|8298.9|8286.9|8299|8287|8297|8285|3
1732026780000|2024-11-19 14:33:00|8298.5|8286.5|8296.9|8284.9|8298.5|8286.5|8296.9|8284.9|0
1732026790000|2024-11-19 14:33:10|8295.5|8283.5|8302.3|8296.3|8302.3|8296.3|8295.5|8283.5|5
1732026800000|2024-11-19 14:33:20|8302.9|8296.9|8317.9|8305.9|8317.9|8305.9|8302.9|8296.9|6
1732026810000|2024-11-19 14:33:30|8318|8306|8318.5|8306.5|8319|8307|8318|8306|0
1732026820000|2024-11-19 14:33:40|8319|8307|8321.5|8309.5|8322.4|8310.4|8319|8307|0
1732026830000|2024-11-19 14:33:50|8322|8310|8322.5|8310.5|8322.5|8310.5|8321.5|8309.5|1
1732026840000|2024-11-19 14:34:00|8319.5|8311.5|8321|8309|8321|8311.5|8319.5|8309|0
1732026850000|2024-11-19 14:34:10|8320.9|8308.9|8332.9|8320.9|8332.9|8320.9|8320.9|8308.9|17
1732026860000|2024-11-19 14:34:20|8335.9|8323.9|8334.9|8322.9|8336.9|8324.9|8333.4|8321.4|4
1732026870000|2024-11-19 14:34:30|8333.9|8321.9|8334.4|8322.4|8334.4|8322.4|8333.9|8321.9|0
1732026880000|2024-11-19 14:34:40|8333.9|8321.9|8333.9|8321.9|8334.3|8322.3|8333.9|8321.9|0
1732026890000|2024-11-19 14:34:50|8339.1|8327.1|8338.9|8326.9|8339.4|8327.4|8338.9|8326.9|11
1732026900000|2024-11-19 14:35:00|8338.7|8326.7|8333.9|8321.9|8338.7|8326.7|8333.9|8321.9|2
1732026910000|2024-11-19 14:35:10|8329.9|8317.9|8323.4|8311.4|8329.9|8318.8|8322.4|8310.4|15
1732026920000|2024-11-19 14:35:20|8322.9|8310.9|8323.3|8311.3|8323.3|8311.3|8322.9|8310.9|0
1732026930000|2024-11-19 14:35:30|8323.4|8311.4|8323.3|8311.3|8323.4|8311.4|8323.3|8311.3|2
1732026940000|2024-11-19 14:35:40|8319.8|8311.8|8319.9|8311.9|8319.9|8311.9|8319.8|8311.8|1
1732026950000|2024-11-19 14:35:50|8314.9|8302.9|8310|8298|8314.9|8302.9|8310|8298|2
1732026960000|2024-11-19 14:36:00|8308.9|8296.9|8309.4|8301.4|8314.9|8302.9|8308.9|8296.9|2
1732026990000|2024-11-19 14:36:30|8309.9|8301.9|8309.9|8301.9|8309.9|8301.9|8309.9|8301.9|11
1732027000000|2024-11-19 14:36:40|8310|8302|8312.4|8300.4|8313.9|8302|8310|8300.4|3
1732027010000|2024-11-19 14:36:50|8312.9|8300.9|8311.4|8303.4|8312.9|8303.4|8311.4|8300.9|0
1732027020000|2024-11-19 14:37:00|8311.5|8303.5|8312.9|8304.9|8312.9|8305.4|8311.4|8303.5|3
1732027030000|2024-11-19 14:37:10|8311.4|8305.4|8308.6|8296.6|8312.5|8305.4|8308.6|8296.6|7
1732027040000|2024-11-19 14:37:20|8308.4|8296.4|8305.9|8293.9|8308.4|8296.4|8305.4|8293.4|2
1732027050000|2024-11-19 14:37:30|8305.5|8293.5|8305.4|8293.4|8305.9|8293.9|8305.4|8293.4|0
1732027060000|2024-11-19 14:37:40|8305.9|8293.9|8305.9|8293.9|8305.9|8293.9|8305.9|8293.9|2
1732027070000|2024-11-19 14:37:50|8306|8294|8305.4|8297.4|8309.9|8297.9|8305.4|8294|2
1732027080000|2024-11-19 14:38:00|8308.9|8296.9|8308.4|8296.4|8308.9|8296.9|8308.4|8296.4|0
1732027090000|2024-11-19 14:38:10|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|0
1732027110000|2024-11-19 14:38:30|8306.3|8298.3|8308.8|8296.8|8308.8|8298.3|8306.3|8296.8|2
1732027120000|2024-11-19 14:38:40|8307.5|8295.5|8306.9|8294.9|8307.5|8295.5|8306.9|8294.9|0
1732027130000|2024-11-19 14:38:50|8307.3|8295.3|8307.4|8295.4|8307.4|8295.4|8307.3|8295.3|0
1732027170000|2024-11-19 14:39:30|8306.9|8294.9|8307.4|8295.4|8307.4|8295.4|8306.9|8294.9|0
1732027190000|2024-11-19 14:39:50|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|0
1732027200000|2024-11-19 14:40:00|8307.4|8295.4|8307.4|8295.4|8307.9|8295.9|8307.4|8295.4|0
1732027210000|2024-11-19 14:40:10|8307.9|8295.9|8306.5|8300.5|8309|8300.5|8306.5|8295.9|1
1732027220000|2024-11-19 14:40:20|8306.9|8300.9|8316.4|8308.4|8318.9|8309.3|8306.9|8300.9|5
1732027230000|2024-11-19 14:40:30|8317.3|8309.3|8317.3|8309.3|8317.3|8309.3|8317.3|8309.3|1
1732027260000|2024-11-19 14:41:00|8317.4|8309.4|8322.4|8310.4|8322.9|8311.4|8317.4|8309.4|0
1732027270000|2024-11-19 14:41:10|8322.8|8310.8|8324.8|8312.8|8324.8|8312.8|8322.8|8310.8|0
1732027290000|2024-11-19 14:41:30|8324.9|8312.9|8324.9|8312.9|8324.9|8312.9|8324.9|8312.9|0
1732027300000|2024-11-19 14:41:40|8325.9|8313.9|8330.4|8318.4|8330.9|8318.9|8325.9|8313.9|1
1732027320000|2024-11-19 14:42:00|8325.9|8313.9|8328.9|8316.9|8328.9|8316.9|8325.9|8313.9|4
1732027330000|2024-11-19 14:42:10|||||||||2
1732027340000|2024-11-19 14:42:20|8329.4|8317.4|8329.9|8317.9|8329.9|8317.9|8329.4|8317.4|0
1732027350000|2024-11-19 14:42:30|8327.5|8319.5|8325|8317|8330.9|8324.9|8325|8317|4
1732027360000|2024-11-19 14:42:40|8324.9|8312.9|8325.9|8313.9|8325.9|8313.9|8324.9|8312.9|0
1732027380000|2024-11-19 14:43:00|8325.6|8313.6|8317.9|8305.9|8325.6|8313.6|8315.4|8303.4|5
1732027390000|2024-11-19 14:43:10|8316.9|8308.9|8318.4|8312.4|8320|8312.4|8316.4|8307.9|1
1732027410000|2024-11-19 14:43:30|||||||||2
1732027420000|2024-11-19 14:43:40|8318|8306|8312.5|8306.5|8318|8308.9|8312.4|8305.9|6
1732027430000|2024-11-19 14:43:50|8312.4|8306.4|8313.4|8301.4|8313.4|8306.4|8312.4|8300.9|2
1732027440000|2024-11-19 14:44:00|8313.9|8301.9|8311.4|8303.4|8313.9|8303.4|8311.4|8301.9|0
1732027450000|2024-11-19 14:44:10|8312.3|8304.3|8312.4|8304.4|8313.9|8304.4|8312.3|8301.9|1
1732027460000|2024-11-19 14:44:20|8313.9|8301.9|8312.4|8304.4|8313.9|8304.4|8312.4|8301.9|0
1732027470000|2024-11-19 14:44:30|8313.9|8301.9|8313.9|8301.9|8313.9|8301.9|8313.9|8301.9|0
1732027480000|2024-11-19 14:44:40|8312.4|8304.4|8312.4|8306.4|8312.9|8306.4|8312.4|8304.4|0
1732027490000|2024-11-19 14:44:50|8312.5|8306.5|8312.5|8306.5|8312.5|8306.5|8312.5|8306.5|1
1732027500000|2024-11-19 14:45:00|8312.4|8306.4|8312.4|8306.4|8312.4|8306.4|8312.4|8306.4|0
1732027520000|2024-11-19 14:45:20|8313|8305|8313|8305|8313|8305|8313|8305|3
1732027540000|2024-11-19 14:45:40|8313.1|8301.1|8312.9|8300.9|8313.1|8301.1|8312.9|8300.9|3
1732027550000|2024-11-19 14:45:50|8310.4|8302.4|8310.3|8298.3|8310.4|8302.4|8309.4|8297.4|6
1732027560000|2024-11-19 14:46:00|8310.4|8298.4|8309.9|8297.9|8310.4|8298.4|8309.4|8297.4|0
1732027570000|2024-11-19 14:46:10|8308.4|8300.4|8308.4|8300.4|8308.4|8300.4|8308.4|8300.4|0
1732027580000|2024-11-19 14:46:20|8309.9|8297.9|8308.4|8300.4|8309.9|8300.4|8308.4|8297.9|0
1732027600000|2024-11-19 14:46:40|8312.9|8300.9|8316.4|8308.4|8317.4|8310.4|8311.4|8300.9|12
1732027610000|2024-11-19 14:46:50|8318|8306|8318|8306|8318|8306|8318|8306|3
1732027620000|2024-11-19 14:47:00|8323.8|8311.8|8320.3|8308.3|8324.8|8313.8|8319.8|8307.8|5
1732027630000|2024-11-19 14:47:10|8319.4|8307.4|8313.4|8301.4|8319.4|8307.4|8313.4|8301.4|1
1732027640000|2024-11-19 14:47:20|8312.3|8300.3|8310.9|8298.9|8312.3|8300.3|8310.9|8298.9|0
1732027650000|2024-11-19 14:47:30|8312.9|8300.9|8311.4|8303.4|8312.9|8303.4|8311.4|8300.9|0
1732027660000|2024-11-19 14:47:40|8312.8|8300.8|8311.3|8303.3|8312.8|8303.3|8311.3|8300.8|0
1732027670000|2024-11-19 14:47:50|8311.4|8303.4|8323.3|8311.3|8323.3|8311.3|8311.4|8303.4|2
1732027680000|2024-11-19 14:48:00|8321.3|8309.3|8321.3|8309.3|8321.3|8309.3|8321.3|8309.3|0
1732027700000|2024-11-19 14:48:20|8322.7|8310.7|8319.3|8311.3|8322.8|8311.3|8319.3|8309.8|2
1732027710000|2024-11-19 14:48:30|8319.2|8311.2|8316.4|8304.4|8319.2|8311.2|8315.9|8303.9|1
1732027730000|2024-11-19 14:48:50|8317.8|8305.8|8320.8|8308.8|8320.8|8308.8|8317.8|8305.8|0
1732027740000|2024-11-19 14:49:00|8322.7|8310.7|8323.8|8311.8|8324.2|8312.2|8322.7|8310.7|0
1732027750000|2024-11-19 14:49:10|8322.8|8310.8|8321.8|8309.8|8322.8|8312.3|8320.3|8309.3|0
1732027760000|2024-11-19 14:49:20|8320.3|8312.3|8325.8|8313.8|8325.8|8313.8|8320.3|8311.8|1
1732027770000|2024-11-19 14:49:30|8323.3|8315.3|8324.1|8316.1|8325.8|8316.1|8323.3|8313.6|2
1732027780000|2024-11-19 14:49:40|8326.7|8314.7|8324.3|8316.3|8326.7|8316.3|8324.3|8314.7|0
1732027790000|2024-11-19 14:49:50|8323.7|8315.7|8323.7|8315.7|8323.7|8315.7|8323.7|8315.7|0
1732027800000|2024-11-19 14:50:00|8323.6|8315.6|8318.3|8310.3|8323.6|8315.6|8318.3|8308.8|3
1732027810000|2024-11-19 14:50:10|8318.8|8310.8|8318.3|8310.3|8318.8|8310.8|8318.3|8310.3|1
1732027840000|2024-11-19 14:50:40|8318.2|8310.2|8318.2|8310.2|8318.2|8310.2|8318.2|8310.2|0
1732027860000|2024-11-19 14:51:00|8317.7|8309.7|8313.7|8301.7|8317.7|8309.7|8313.7|8301.7|1
1732027880000|2024-11-19 14:51:20|8312.8|8304.8|8312.8|8304.8|8312.8|8304.8|8312.8|8304.8|0
1732027890000|2024-11-19 14:51:30|||||||||1
1732027940000|2024-11-19 14:52:20|8311.4|8303.4|8313.4|8307.4|8313.8|8307.4|8311.4|8303.4|5
1732027950000|2024-11-19 14:52:30|8313.3|8307.3|8324.8|8312.8|8325.7|8314.2|8313.3|8307.3|2
1732027960000|2024-11-19 14:52:40|8323.2|8315.2|8324.8|8316.8|8325.8|8316.8|8323.2|8312.8|0
1732027970000|2024-11-19 14:52:50|8327.3|8319.3|8342.8|8330.8|8343.8|8332.4|8327.3|8319.3|7
1732027980000|2024-11-19 14:53:00|8340.3|8332.3|8342.8|8330.8|8342.8|8332.3|8340.3|8330.8|0
1732027990000|2024-11-19 14:53:10|8341.3|8333.3|8344.3|8336.3|8345.8|8336.3|8341.3|8332.8|3
1732028000000|2024-11-19 14:53:20|8344.8|8336.8|8343.4|8331.4|8344.8|8336.8|8342.9|8330.9|5
1732028020000|2024-11-19 14:53:40|8341.9|8329.9|8341.9|8329.9|8341.9|8332.4|8340.4|8329.9|2
1732028030000|2024-11-19 14:53:50|8337.3|8325.3|8334.3|8322.3|8337.3|8325.3|8333.4|8321.4|1
1732028040000|2024-11-19 14:54:00|8334.4|8322.4|8333.8|8321.8|8334.4|8322.4|8333.8|8321.8|0
1732028050000|2024-11-19 14:54:10|8332.4|8320.4|8332.3|8320.3|8332.4|8320.4|8332.3|8320.3|0
1732028070000|2024-11-19 14:54:30|8333.8|8321.8|8326.3|8314.3|8333.8|8321.8|8326.3|8314.3|6
1732028080000|2024-11-19 14:54:40|8325.9|8313.9|8326.3|8314.3|8326.3|8314.3|8325.8|8313.8|2
1732028090000|2024-11-19 14:54:50|8325.8|8313.8|8325.8|8313.8|8325.8|8313.8|8325.8|8313.8|0
1732028130000|2024-11-19 14:55:30|8324.9|8312.9|8324.8|8312.8|8325.3|8313.3|8324.3|8312.3|0
1732028170000|2024-11-19 14:56:10|8323.9|8311.9|8323.9|8311.9|8323.9|8311.9|8323.9|8311.9|0
1732028180000|2024-11-19 14:56:20|8322.4|8314.4|8322.4|8314.4|8323.9|8314.4|8322.4|8311.9|4
1732028220000|2024-11-19 14:57:00|8325.4|8313.4|8323.8|8311.8|8325.4|8313.4|8323.8|8311.8|4
1732028230000|2024-11-19 14:57:10|8323.7|8311.7|8321.3|8313.3|8323.7|8313.3|8321.3|8311.7|1
1732028240000|2024-11-19 14:57:20|8318.9|8306.9|8313.9|8307.9|8318.9|8307.9|8313.9|8306.9|1
1732028250000|2024-11-19 14:57:30|8321.8|8309.8|8322.4|8314.4|8323.8|8314.9|8321.8|8309.8|3
1732028260000|2024-11-19 14:57:40|8321.9|8313.9|8321.9|8313.9|8321.9|8313.9|8321.9|8313.9|0
1732028270000|2024-11-19 14:57:50|8320.8|8308.8|8319.9|8307.9|8320.8|8308.8|8319.4|8307.4|0
1732028280000|2024-11-19 14:58:00|8319.8|8307.8|8318.8|8306.8|8319.8|8307.8|8318.4|8306.4|0
1732028290000|2024-11-19 14:58:10|8318.9|8306.9|8319.8|8307.8|8319.8|8307.8|8318.9|8306.9|0
1732028300000|2024-11-19 14:58:20|8319.9|8307.9|8318.9|8310.9|8319.9|8310.9|8318.9|8307.9|1
1732028310000|2024-11-19 14:58:30|8319.9|8311.9|8320.9|8312.9|8320.9|8313.3|8319.3|8311.4|1
1732028320000|2024-11-19 14:58:40|8320.4|8314.4|8320.4|8314.4|8320.4|8314.4|8320.4|8314.4|0
1732028340000|2024-11-19 14:59:00|||||||||3
1732028360000|2024-11-19 14:59:20|8323.4|8315.4|8325.3|8317.3|8326.8|8317.3|8323.3|8314.8|2
1732028380000|2024-11-19 14:59:40|8330.7|8318.7|8333.3|8325.3|8335.7|8325.3|8330.7|8318.7|2
1732028390000|2024-11-19 14:59:50|8333.8|8325.8|8332.8|8320.8|8333.8|8325.8|8331.3|8319.3|1
1732028400000|2024-11-19 15:00:00|8331.8|8323.8|8301.2|8293.2|8331.8|8323.8|8300.7|8289.7|24
1732028410000|2024-11-19 15:00:10|8298.4|8286.4|8297.2|8285.2|8298.4|8286.4|8290.7|8284.7|9
1732028430000|2024-11-19 15:00:30|8296.7|8284.7|8292.7|8284.7|8296.7|8286.2|8292.7|8283.7|2
1732028440000|2024-11-19 15:00:40|8290.7|8278.7|8291.7|8279.7|8293.2|8283.2|8288.2|8278.7|14
1732028450000|2024-11-19 15:00:50|8286.9|8274.9|8287.7|8275.7|8287.7|8275.7|8284.8|8272.8|8
1732028460000|2024-11-19 15:01:00|8289.2|8277.2|8290.2|8278.2|8290.2|8278.2|8289.2|8277.2|5
1732028470000|2024-11-19 15:01:10|8287.4|8279.4|8290.3|8278.3|8290.7|8279.4|8287.4|8278.2|5
1732028480000|2024-11-19 15:01:20|8290.2|8278.2|8290.7|8282.7|8290.7|8282.7|8290.2|8278.2|3
1732028490000|2024-11-19 15:01:30|8295.2|8283.2|8297.2|8289.2|8299.2|8289.2|8293.2|8283.2|5
1732028500000|2024-11-19 15:01:40|8297.8|8289.8|8294.2|8282.2|8299.7|8290.2|8293.8|8281.8|6
1732028510000|2024-11-19 15:01:50|8294.7|8282.7|8291.2|8279.2|8294.7|8282.7|8291.2|8279.2|0
1732028520000|2024-11-19 15:02:00|8288.3|8276.3|8290.1|8278.1|8290.1|8278.1|8288.3|8276.3|1
1732028530000|2024-11-19 15:02:10|8289.7|8277.7|8287.2|8275.2|8289.7|8277.7|8287.2|8275.2|0
1732028540000|2024-11-19 15:02:20|8288.2|8276.2|8289.2|8277.2|8289.2|8279.7|8287.6|8276.2|1
1732028550000|2024-11-19 15:02:30|8288.7|8276.7|8292.2|8280.2|8292.2|8281.2|8288.7|8276.7|0
1732028570000|2024-11-19 15:02:50|8292.7|8280.7|8295.7|8283.7|8295.7|8283.7|8292.7|8280.7|1
1732028580000|2024-11-19 15:03:00|8294.2|8286.2|8295.8|8283.8|8295.8|8286.2|8294.2|8283.8|0
1732028590000|2024-11-19 15:03:10|8295.7|8283.7|8286.2|8274.2|8295.7|8283.7|8286.2|8274.2|1
1732028600000|2024-11-19 15:03:20|8286.7|8274.7|8289.2|8277.2|8289.7|8277.7|8284.2|8272.2|4
1732028610000|2024-11-19 15:03:30|8290.1|8278.1|8289.2|8277.2|8290.2|8278.2|8289.2|8277.2|0
1732028620000|2024-11-19 15:03:40|8290.1|8278.1|8290.7|8278.7|8290.7|8278.7|8289.7|8277.7|0
1732028650000|2024-11-19 15:04:10|8284.7|8272.7|8284.2|8272.2|8285.2|8273.2|8284.2|8272.2|2
1732028670000|2024-11-19 15:04:30|8284.1|8272.1|8272.2|8264.2|8284.1|8272.1|8272.2|8261.7|3
1732028680000|2024-11-19 15:04:40|8273.7|8261.7|8267.2|8259.2|8275.7|8263.7|8267.2|8259.2|5
1732028690000|2024-11-19 15:04:50|8266.7|8258.7|8267.3|8259.3|8267.3|8259.3|8266.7|8258.7|1
1732028700000|2024-11-19 15:05:00|8267.2|8259.2|8267.2|8259.2|8267.7|8259.7|8267.2|8259.2|1
1732028710000|2024-11-19 15:05:10|8265.9|8253.9|8265.7|8253.7|8265.9|8253.9|8265.7|8253.7|4
1732028720000|2024-11-19 15:05:20|8265.6|8253.6|8263.7|8255.7|8265.6|8255.7|8263.2|8252.2|6
1732028740000|2024-11-19 15:05:40|8263.2|8257.2|8263.2|8257.2|8263.2|8257.2|8263.2|8257.2|0
1732028770000|2024-11-19 15:06:10|8264.2|8252.2|8257.2|8249.2|8264.7|8252.7|8257.2|8246.2|11
1732028790000|2024-11-19 15:06:30|8257.6|8245.6|8251.6|8239.6|8257.6|8246.7|8251.6|8239.6|2
1732028800000|2024-11-19 15:06:40|8248.6|8240.6|8248.6|8240.6|8248.6|8240.6|8248.6|8240.6|0
1732028810000|2024-11-19 15:06:50|8248.7|8240.7|8250.1|8242.1|8252.6|8242.1|8248.7|8240.6|3
1732028820000|2024-11-19 15:07:00|8249.7|8241.7|8249.6|8241.6|8250.1|8242.1|8249.6|8241.6|0
1732028830000|2024-11-19 15:07:10|8250.1|8242.1|8250.1|8242.1|8250.1|8242.1|8249.6|8241.6|0
1732028850000|2024-11-19 15:07:30|8250.2|8242.2|8250.2|8244.2|8250.7|8244.2|8250.2|8242.2|0
1732028860000|2024-11-19 15:07:40|8253.6|8245.6|8266.1|8254.1|8266.1|8254.1|8253.6|8245.6|5
1732028870000|2024-11-19 15:07:50|8265.6|8253.6|8267.5|8255.5|8267.6|8257.1|8265.1|8253.5|2
1732028880000|2024-11-19 15:08:00|8264.6|8256.6|8263.6|8257.6|8264.6|8257.6|8263.1|8256.5|1
1732028890000|2024-11-19 15:08:10||8251.6||8251.6||8251.6||8251.6|3
1732028900000|2024-11-19 15:08:20|8262.1|8254.1|8262.1|8254.1|8262.1|8254.1|8262.1|8254.1|0
1732028910000|2024-11-19 15:08:30|8263.6|8251.6|8263.6|8251.6|8263.6|8251.6|8263.6|8251.6|1
1732028940000|2024-11-19 15:09:00|8265.9|8257.9|8266.2|8254.2|8266.7|8257.9|8265.9|8254.2|2
1732028950000|2024-11-19 15:09:10|8266.1|8254.1|8266.1|8254.1|8266.1|8254.1|8266.1|8254.1|0
1732028980000|2024-11-19 15:09:40|8265.1|8257.1|8264.6|8256.6|8266.6|8257.6|8264.1|8254.6|0
1732028990000|2024-11-19 15:09:50|8265.6|8253.6|8260.1|8248.1|8265.6|8253.6|8257.5|8245.5|2
1732029000000|2024-11-19 15:10:00|8260.6|8248.6|8261.1|8249.1|8261.1|8249.1|8260.6|8248.6|0
1732029010000|2024-11-19 15:10:10|8261.6|8249.6|8264.6|8252.6|8264.6|8253.2|8261.1|8249.6|2
1732029020000|2024-11-19 15:10:20|8265.7|8253.7|8265.2|8253.2|8265.7|8253.7|8265.2|8253.2|0
1732029030000|2024-11-19 15:10:30|8265.7|8253.7|8264.7|8256.7|8265.7|8256.7|8264.2|8253.7|0
1732029040000|2024-11-19 15:10:40|8264.2|8258.2|8274.1|8262.1|8274.2|8262.2|8263.7|8257.7|2
1732029050000|2024-11-19 15:10:50|8275.1|8263.1|8273.6|8261.6|8275.1|8263.1|8273.6|8261.6|1
1732029060000|2024-11-19 15:11:00|8274.5|8262.5|8278.5|8266.5|8278.5|8266.5|8274.5|8262.5|0
1732029070000|2024-11-19 15:11:10|8277.6|8265.6|8276.6|8264.6|8277.6|8265.6|8276.6|8264.6|0
1732029090000|2024-11-19 15:11:30|8276.5|8264.5|8273.5|8261.5|8276.5|8266|8273|8261|1
1732029100000|2024-11-19 15:11:40|8273|8261|8278.6|8266.6|8278.6|8266.6|8269.5|8260.6|1
1732029120000|2024-11-19 15:12:00|8278.1|8266.1|8267.6|8255.6|8278.1|8266.1|8266.1|8254.1|7
1732029130000|2024-11-19 15:12:10|8268.5|8256.5|8267.1|8255.1|8268.5|8256.5|8262|8254|6
1732029140000|2024-11-19 15:12:20|8270.1|8258.1|8282|8270|8282|8272|8270.1|8258.1|4
1732029150000|2024-11-19 15:12:30|8282.5|8270.5|8281.1|8269.1|8283|8271|8280.6|8268.6|0
1732029160000|2024-11-19 15:12:40|8282.6|8270.6|8280.1|8268.1|8282.6|8270.6|8280.1|8268.1|0
1732029170000|2024-11-19 15:12:50|8279.6|8267.6|8279.6|8267.6|8279.6|8267.6|8279.6|8267.6|0
1732029180000|2024-11-19 15:13:00|8279.1|8267.1|8278.6|8266.6|8279.1|8267.1|8278.2|8266.2|0
1732029200000|2024-11-19 15:13:20|8280.1|8268.1|8280.1|8268.1|8280.1|8268.1|8280.1|8268.1|0
1732029210000|2024-11-19 15:13:30|8282.5|8270.5|8282.6|8270.6|8282.6|8270.6|8282.5|8270.5|0
1732029220000|2024-11-19 15:13:40|8282.7|8270.7|8283.7|8271.7|8283.7|8271.7|8282.7|8270.7|0
1732029230000|2024-11-19 15:13:50|8286.1|8274.1|8286.2|8274.2|8286.2|8274.2|8286.1|8274.1|2
1732029240000|2024-11-19 15:14:00|8286.7|8274.7|8286.7|8274.7|8286.7|8274.7|8286.7|8274.7|0
1732029260000|2024-11-19 15:14:20|8285.7|8273.7|8285.7|8273.7|8287.2|8275.2|8285.7|8273.7|1
1732029270000|2024-11-19 15:14:30|8284.6|8278.6|8283.2|8275.2|8287.6|8278.6|8283.2|8273.7|1
1732029300000|2024-11-19 15:15:00|8282.7|8274.7|8282.2|8274.2|8283.2|8275.2|8282.2|8274.2|2
1732029330000|2024-11-19 15:15:30|8281.7|8273.7|8282.2|8274.2|8284.6|8274.2|8281.7|8272.6|1
1732029340000|2024-11-19 15:15:40|8282.1|8274.1|8282.1|8274.1|8282.1|8274.1|8282.1|8274.1|0
1732029350000|2024-11-19 15:15:50|8277.6|8265.6|8273.1|8265.1|8277.6|8267.6|8270.7|8263.7|6
1732029360000|2024-11-19 15:16:00|8273.2|8265.2|8280.7|8268.7|8280.7|8268.7|8273.2|8262.2|4
1732029370000|2024-11-19 15:16:10|8281.7|8269.7|8282.6|8270.6|8282.6|8270.6|8281.7|8269.7|0
1732029380000|2024-11-19 15:16:20|8284.1|8272.1|8284.7|8272.7|8284.7|8272.7|8284.1|8272.1|0
1732029390000|2024-11-19 15:16:30|8281.7|8273.7|8282.2|8274.2|8284.7|8274.2|8281.7|8272.2|0
1732029400000|2024-11-19 15:16:40|8284.7|8272.7|8283.7|8271.7|8284.7|8274.2|8282.2|8271.7|1
1732029420000|2024-11-19 15:17:00|8283.8|8271.8|8283.8|8271.8|8283.8|8271.8|8283.8|8271.8|0
1732029430000|2024-11-19 15:17:10|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|0
1732029440000|2024-11-19 15:17:20|8279.7|8271.7|8280.8|8268.8|8280.8|8271.7|8279.7|8268.8|1
1732029450000|2024-11-19 15:17:30|8280.7|8268.7|8278.2|8270.2|8280.7|8270.2|8278.2|8268.7|0
1732029470000|2024-11-19 15:17:50|8278.7|8272.7|8278.7|8272.7|8278.7|8272.7|8278.7|8272.7|0
1732029480000|2024-11-19 15:18:00|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|3
1732029490000|2024-11-19 15:18:10|8281.1|8273.1|8281.1|8273.1|8281.1|8273.1|8281.1|8273.1|0
1732029510000|2024-11-19 15:18:30|8279.1|8267.1|8276.2|8268.2|8279.1|8268.2|8276.2|8267.1|1
1732029560000|2024-11-19 15:19:20|8279.6|8267.6|8279.1|8267.1|8279.6|8267.6|8279.1|8267.1|0
1732029590000|2024-11-19 15:19:50|8281.5|8269.5|8283.7|8271.7|8283.7|8273.2|8280.7|8269.5|0
1732029600000|2024-11-19 15:20:00|8281.2|8273.2|8281.7|8273.7|8281.7|8273.7|8281.2|8273.2|0
1732029610000|2024-11-19 15:20:10|8279.7|8269.6|8281.6|8269.6|8281.6|8269.6|8279.7|8269.6|28
1732029620000|2024-11-19 15:20:20|8281.2|8273.2|8283.7|8271.7|8283.7|8273.2|8281.2|8271.7|6
1732029630000|2024-11-19 15:20:30|8281.2|8273.2|8281.2|8273.2|8283.7|8273.2|8281.2|8271.7|3
1732029640000|2024-11-19 15:20:40|8283.7|8271.7|8281.2|8273.2|8283.7|8273.2|8281.2|8271.7|0
1732029650000|2024-11-19 15:20:50|8283.7|8271.7|8281.2|8273.2|8283.7|8273.2|8281.2|8271.7|0
1732029660000|2024-11-19 15:21:00|8280.7|8272.7|8280.7|8272.7|8280.7|8272.7|8280.7|8272.7|3
1732029680000|2024-11-19 15:21:20|8277.7|8265.7|8275.3|8269.3|8277.7|8269.3|8275.3|8265.7|1
1732029690000|2024-11-19 15:21:30|8275.2|8269.2|8270.6|8258.6|8275.2|8269.2|8269.2|8257.2|2
1732029700000|2024-11-19 15:21:40|8270.7|8258.7|8271.7|8259.7|8272.2|8261.2|8269.2|8258.7|2
1732029710000|2024-11-19 15:21:50|8270.7|8258.7|8270.7|8258.7|8270.7|8258.7|8270.7|8258.7|0
1732029720000|2024-11-19 15:22:00|8269.7|8257.7|8269.7|8261.7|8269.7|8261.7|8269.1|8257.7|1
1732029750000|2024-11-19 15:22:30|8268.7|8260.7|8274.2|8266.2|8275.2|8266.2|8268.7|8260.7|4
1732029760000|2024-11-19 15:22:40|8274.3|8266.3|8274.8|8266.8|8274.8|8266.8|8274.3|8266.3|1
1732029770000|2024-11-19 15:22:50|||||||||2
1732029780000|2024-11-19 15:23:00|8275.2|8269.2|8275.2|8269.2|8275.2|8269.2|8275.2|8269.2|0
1732029790000|2024-11-19 15:23:10|8273.8|8267.8|8273.8|8267.8|8273.8|8267.8|8273.8|8267.8|1
1732029810000|2024-11-19 15:23:30|8275.8|8268.3|8278.7|8266.7|8279.2|8268.3|8275.8|8266.7|2
1732029830000|2024-11-19 15:23:50|8280.8|8268.8|8279.2|8271.2|8280.8|8271.3|8279.2|8268.8|2
1732029840000|2024-11-19 15:24:00|8282.7|8274.7|8282.7|8274.7|8282.7|8274.7|8282.7|8274.7|1
1732029850000|2024-11-19 15:24:10|8281.3|8275.3|8282.7|8274.7|8282.7|8275.3|8281.3|8274.7|1
1732029880000|2024-11-19 15:24:40|8282.3|8274.3|8282.3|8274.3|8282.3|8274.3|8282.3|8274.3|7
1732029890000|2024-11-19 15:24:50|||||||||5
1732029900000|2024-11-19 15:25:00|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|1
1732029910000|2024-11-19 15:25:10|8281.7|8273.7|8281.3|8273.3|8281.7|8273.7|8281.3|8273.3|0
1732029920000|2024-11-19 15:25:20|||||||||1
1732029930000|2024-11-19 15:25:30|||||||||10
1732029990000|2024-11-19 15:26:30|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|0
1732030020000|2024-11-19 15:27:00|8281.8|8273.8|8282.8|8276.8|8282.8|8276.8|8281.2|8273.8|1
1732030030000|2024-11-19 15:27:10|8291.2|8279.2|8287.8|8279.8|8291.2|8280.2|8286.8|8277.8|2
1732030040000|2024-11-19 15:27:20|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|0
1732030070000|2024-11-19 15:27:50|8293.8|8281.8|8291.3|8283.3|8293.8|8283.3|8291.3|8281.8|1
1732030080000|2024-11-19 15:28:00|8290.4|8278.4|8288.8|8276.8|8290.4|8278.4|8288.8|8276.8|6
1732030100000|2024-11-19 15:28:20|8291.7|8279.7|8299.8|8287.8|8299.8|8289.2|8291.7|8279.7|1
1732030110000|2024-11-19 15:28:30|8298.3|8290.3|8298.3|8290.3|8298.3|8290.3|8298.3|8290.3|0
1732030120000|2024-11-19 15:28:40|||||||||3
1732030150000|2024-11-19 15:29:10|8302.7|8290.7|8302.3|8290.3|8302.7|8292.3|8300.3|8290.3|0
1732030160000|2024-11-19 15:29:20|8301.2|8293.2|8301.3|8293.3|8301.3|8293.3|8300.8|8292.8|0
1732030170000|2024-11-19 15:29:30|8305.2|8293.2|8304.8|8292.8|8305.2|8293.2|8304.8|8292.8|1
1732030180000|2024-11-19 15:29:40|8305.2|8293.2|8304.7|8292.7|8305.2|8293.2|8304.7|8292.7|6
1732030190000|2024-11-19 15:29:50|8304.6|8296.6|8303.1|8291.1|8304.6|8296.6|8302.6|8290.6|2
1732030200000|2024-11-19 15:30:00|8303.2|8291.2|8291.7|8279.7|8303.2|8291.2|8291.7|8279.7|8
1732030210000|2024-11-19 15:30:10|8290.2|8282.2|8294.7|8282.7|8294.7|8282.7|8290.2|8279.7|2
1732030220000|2024-11-19 15:30:20|8292.8|8280.8|8292.7|8280.7|8292.8|8280.8|8292.7|8280.7|0
1732030230000|2024-11-19 15:30:30|8292.2|8280.2|8295.2|8283.2|8295.2|8283.2|8292.2|8280.2|0
1732030250000|2024-11-19 15:30:50|8295.7|8283.7|8294.7|8282.7|8295.7|8283.7|8294.7|8282.7|1
1732030260000|2024-11-19 15:31:00|8295.7|8283.7|8291.7|8283.7|8295.7|8283.8|8291.3|8283.3|0
1732030270000|2024-11-19 15:31:10|8291.2|8285.2|8294.7|8288.7|8294.7|8288.7|8291.2|8285.2|4
1732030280000|2024-11-19 15:31:20|8294.6|8288.6|8283.7|8271.7|8294.6|8288.6|8283.7|8271.7|9
1732030290000|2024-11-19 15:31:30|8281.2|8273.2|8282.2|8274.2|8283.7|8274.2|8281.2|8271.7|2
1732030300000|2024-11-19 15:31:40|8286.6|8274.6|8285.2|8273.2|8286.6|8274.6|8285.2|8273.2|0
1732030310000|2024-11-19 15:31:50|8286.1|8274.1|8286.2|8274.2|8286.2|8274.2|8286.1|8274.1|1
1732030320000|2024-11-19 15:32:00|8281.2|8275.2|8284.7|8272.7|8284.7|8275.2|8281.2|8272.7|8
1732030330000|2024-11-19 15:32:10|8284.2|8272.2|8284.2|8272.2|8284.2|8272.2|8284.2|8272.2|8
1732030350000|2024-11-19 15:32:30|8285.2|8273.2|8280.7|8272.7|8285.2|8273.2|8280.7|8272.7|6
1732030360000|2024-11-19 15:32:40|||||||||1
1732030370000|2024-11-19 15:32:50|8280.6|8274.6|8283.2|8275.2|8283.2|8275.2|8280.6|8274.6|0
1732030390000|2024-11-19 15:33:10|8285.7|8273.7|8285.7|8273.7|8285.7|8273.7|8285.7|8273.7|1
1732030400000|2024-11-19 15:33:20|8284.2|8276.2|8283.7|8277.7|8284.2|8278.2|8283.7|8275.8|14
1732030410000|2024-11-19 15:33:30|8284.2|8278.2|8283.7|8277.7|8284.2|8278.2|8283.7|8277.7|0
1732030420000|2024-11-19 15:33:40|||||||||40
1732030440000|2024-11-19 15:34:00|8285.2|8273.2|8284.7|8272.7|8285.2|8273.2|8282.7|8270.7|2
1732030450000|2024-11-19 15:34:10|8281.7|8273.7|8276.3|8264.3|8282.2|8274.2|8271.7|8263.7|12
1732030460000|2024-11-19 15:34:20|8276.2|8270.2|8276.7|8264.7|8278.2|8270.2|8276.2|8264.7|3
1732030470000|2024-11-19 15:34:30|8275.2|8267.2|8277.7|8265.7|8277.7|8267.3|8274.8|8264.8|2
1732030480000|2024-11-19 15:34:40|8277.8|8265.8|8278.2|8266.2|8278.2|8266.2|8276.8|8264.8|0
1732030490000|2024-11-19 15:34:50|8279.7|8267.7|8279.8|8267.8|8279.8|8267.8|8279.7|8267.7|1
1732030500000|2024-11-19 15:35:00|8282.6|8270.6|8277.3|8265.3|8282.6|8270.6|8277.3|8265.3|1
1732030510000|2024-11-19 15:35:10|8277.2|8265.2|8275.2|8267.2|8277.2|8267.2|8275.2|8264.7|0
1732030530000|2024-11-19 15:35:30|||||||||1
1732030540000|2024-11-19 15:35:40|8276.7|8264.7|8276.7|8264.7|8276.7|8264.7|8276.7|8264.7|0
1732030550000|2024-11-19 15:35:50|8273.8|8265.8|8276.7|8264.7|8276.7|8265.8|8273.8|8264.7|0
1732030560000|2024-11-19 15:36:00|8275.2|8267.2|8275.2|8267.2|8275.2|8267.2|8275.2|8267.2|0
1732030580000|2024-11-19 15:36:20|8277.2|8269.2|8280.8|8272.8|8282.3|8273.2|8277.2|8269.1|1
1732030590000|2024-11-19 15:36:30|8281.3|8273.3|8281.8|8275.8|8281.8|8275.8|8280.3|8273.3|0
1732030600000|2024-11-19 15:36:40|8281.7|8275.7|8280.3|8272.3|8281.7|8275.7|8280.3|8272.3|2
1732030610000|2024-11-19 15:36:50|8280.7|8272.7|8281.8|8273.8|8281.8|8274.3|8280.3|8272.7|2
1732030620000|2024-11-19 15:37:00|8282.8|8270.8|8281.8|8273.8|8282.8|8273.8|8280.3|8270.8|2
1732030630000|2024-11-19 15:37:10|8285.2|8279.2|8285.2|8279.2|8285.2|8279.2|8285.2|8279.2|3
1732030640000|2024-11-19 15:37:20|8290.2|8282.2|8300.2|8292.2|8301.7|8292.2|8290.2|8282.2|5
1732030650000|2024-11-19 15:37:30|8301.7|8289.7|8302.7|8294.7|8304.7|8295.2|8300.2|8289.7|2
1732030660000|2024-11-19 15:37:40|8302.8|8290.8|8302.2|8294.2|8302.8|8294.2|8301.2|8290.7|3
1732030680000|2024-11-19 15:38:00|8302.7|8294.7|8302.7|8294.7|8302.7|8294.7|8302.7|8294.7|0
1732030690000|2024-11-19 15:38:10|8305.7|8293.7|8306.7|8294.7|8306.7|8297.2|8304.2|8293.2|2
1732030700000|2024-11-19 15:38:20|8305.1|8297.1|8305.1|8299.1|8305.7|8299.1|8305.1|8297.1|3
1732030710000|2024-11-19 15:38:30|8305.7|8293.7|8306.7|8294.7|8306.7|8294.7|8305.7|8293.7|7
1732030720000|2024-11-19 15:38:40|8305.7|8293.7|8299.2|8291.2|8305.7|8293.7|8299.2|8289.6|2
1732030730000|2024-11-19 15:38:50|8299.1|8291.1|8302.6|8290.6|8302.6|8291.1|8299.1|8290.6|6
1732030740000|2024-11-19 15:39:00|8302.7|8290.7|8304.6|8292.6|8304.6|8292.6|8302.7|8290.7|0
1732030750000|2024-11-19 15:39:10|8305.6|8293.6|8305.7|8293.7|8306.2|8294.2|8305.6|8293.6|0
1732030760000|2024-11-19 15:39:20|8305.2|8293.2|8306.2|8294.2|8306.2|8294.2|8305.2|8293.2|0
1732030770000|2024-11-19 15:39:30|8305.1|8297.1|8307.1|8299.1|8307.1|8299.1|8305.1|8297.1|6
1732030780000|2024-11-19 15:39:40|8307.6|8299.6|8318.3|8306.3|8318.3|8306.3|8307|8295.5|11
1732030790000|2024-11-19 15:39:50|8316.6|8304.6|8316.2|8304.2|8317.1|8305.1|8315.6|8303.6|2
1732030800000|2024-11-19 15:40:00|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|0
1732030820000|2024-11-19 15:40:20|8316.6|8304.6|8316.6|8304.6|8317.1|8305.1|8313.6|8301.6|0
1732030830000|2024-11-19 15:40:30|8311.2|8299.2|8310.6|8298.6|8312.2|8300.2|8310.6|8298.6|8
1732030840000|2024-11-19 15:40:40|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|0
1732030860000|2024-11-19 15:41:00|8310.6|8298.6|8308.1|8300.1|8310.6|8300.1|8308.1|8298.6|0
1732030870000|2024-11-19 15:41:10|||||||||6
1732030880000|2024-11-19 15:41:20|8304.2|8292.2|8301.7|8293.7|8304.7|8293.7|8301.7|8292.2|9
1732030930000|2024-11-19 15:42:10|8301.8|8293.8|8308.6|8300.6|8308.6|8300.6|8301.2|8291.3|18
1732030940000|2024-11-19 15:42:20|8308.5|8300.5|8309.5|8301.5|8311.5|8301.5|8308.5|8299.5|6
1732030950000|2024-11-19 15:42:30|8309.6|8301.6|8309.6|8301.6|8309.6|8301.6|8309.6|8301.6|0
1732030960000|2024-11-19 15:42:40|8313.1|8301.1|8307|8301|8313.5|8302.1|8307|8300.5|55
1732030970000|2024-11-19 15:42:50|8312.5|8300.5|8312|8304|8313|8304|8312|8300.5|3
1732030980000|2024-11-19 15:43:00|8312.4|8306.4|8320.8|8308.8|8325.8|8313.8|8312.4|8306.4|4
1732030990000|2024-11-19 15:43:10|8320.9|8308.9|8323.3|8311.3|8323.3|8311.3|8320.9|8308.9|1
1732031000000|2024-11-19 15:43:20|8322.4|8310.4|8322.4|8310.4|8322.4|8310.4|8321.4|8309.4|1
1732031020000|2024-11-19 15:43:40|8319.9|8311.9|8322.4|8310.4|8322.4|8312.9|8319.9|8310.4|0
1732031030000|2024-11-19 15:43:50|8320.9|8312.9|8320.9|8312.9|8320.9|8312.9|8320.9|8312.9|0
1732031040000|2024-11-19 15:44:00|8321|8313|8323.9|8311.9|8323.9|8315.4|8321|8311.8|2
1732031050000|2024-11-19 15:44:10|8322.5|8310.5|8317.5|8305.5|8322.5|8312|8317.5|8305.5|5
1732031060000|2024-11-19 15:44:20|8316|8308|8319.8|8313.8|8319.8|8313.8|8316|8304|2
1732031070000|2024-11-19 15:44:30|8320|8314|8328|8322|8329|8322|8320|8309.5|1
1732031080000|2024-11-19 15:44:40|8329.5|8321.5|8337.5|8325.5|8337.5|8326|8329.5|8321.5|3
1732031090000|2024-11-19 15:44:50|8336|8328|8334.1|8328.1|8336|8328.1|8334.1|8328|0
1732031100000|2024-11-19 15:45:00|8334|8328|8334.5|8326.5|8334.5|8328|8333|8326|9
1732031110000|2024-11-19 15:45:10|||||||||2
1732031120000|2024-11-19 15:45:20|8335|8323|8327.6|8319.6|8335|8323|8327.1|8318.6|4
1732031130000|2024-11-19 15:45:30|8328.6|8316.6|8326|8314|8328.6|8316.6|8325.6|8313.6|2
1732031140000|2024-11-19 15:45:40|8327.1|8315.1|8326.5|8314.5|8327.1|8315.1|8326.1|8314.1|2
1732031150000|2024-11-19 15:45:50|8325.6|8313.6|8326.5|8314.5|8326.5|8314.5|8325.6|8313.6|0
1732031160000|2024-11-19 15:46:00|||||||||2
1732031170000|2024-11-19 15:46:10|8325.5|8313.5|8325.5|8313.5|8325.5|8313.5|8325.5|8313.5|0
1732031180000|2024-11-19 15:46:20|8326.5|8314.5|8326|8314|8326.5|8314.5|8324.5|8312.5|5
1732031190000|2024-11-19 15:46:30|8329|8317|8329.5|8317.5|8329.5|8317.5|8329|8317|1
1732031200000|2024-11-19 15:46:40|8332.9|8320.9|8334.5|8322.5|8334.5|8322.5|8332.9|8320.9|7
1732031210000|2024-11-19 15:46:50|8334|8322|8334.5|8322.5|8334.5|8322.5|8334|8322|6
1732031220000|2024-11-19 15:47:00|8334|8322|8332.5|8320.5|8334|8322|8332.5|8320.5|1
1732031230000|2024-11-19 15:47:10|8331.6|8319.6|8332.1|8320.1|8333|8321|8331.5|8319.5|0
1732031250000|2024-11-19 15:47:30|8332|8320|8335.4|8323.4|8335.4|8323.4|8332|8320|4
1732031260000|2024-11-19 15:47:40|8333.9|8325.9|8332.9|8320.9|8335.5|8325.9|8331.4|8319.4|7
1732031270000|2024-11-19 15:47:50|8335.4|8329.4|8333.3|8321.3|8335.4|8329.4|8328.9|8321.3|15
1732031280000|2024-11-19 15:48:00|8329.4|8321.4|8334.8|8322.8|8334.8|8322.8|8329.4|8321.3|2
1732031290000|2024-11-19 15:48:10|8334.4|8322.4|8334.4|8322.4|8334.4|8322.4|8334.4|8322.4|0
1732031300000|2024-11-19 15:48:20|||||||||2
1732031310000|2024-11-19 15:48:30|8333.5|8326.4|8334|8326|8334|8326.4|8333.5|8325.5|13
1732031320000|2024-11-19 15:48:40|8335|8323|8341.9|8329.9|8342.4|8330.4|8334.9|8322.9|22
1732031330000|2024-11-19 15:48:50|8341.4|8329.4|8340.9|8328.9|8341.4|8329.4|8340.9|8328.9|1
1732031340000|2024-11-19 15:49:00|8342.3|8330.3|8342.3|8330.3|8342.3|8330.3|8342.3|8330.3|0
1732031350000|2024-11-19 15:49:10|8341.9|8329.9|8339.4|8331.4|8341.9|8331.9|8338.9|8329.4|1
1732031360000|2024-11-19 15:49:20|8338.9|8330.9|8339.4|8331.4|8339.4|8331.4|8338.9|8330.9|0
1732031380000|2024-11-19 15:49:40|8338.9|8330.9|8338.9|8330.9|8338.9|8330.9|8338.9|8330.9|0
1732031390000|2024-11-19 15:49:50|8342.4|8330.4|8339.9|8331.9|8342.4|8331.9|8339.9|8329.4|3
1732031400000|2024-11-19 15:50:00|8338.9|8330.9|8330.4|8322.4|8338.9|8330.9|8329.9|8318.6|18
1732031420000|2024-11-19 15:50:20|8334|8322|8332.9|8324.9|8334.4|8324.9|8332.9|8322|1
1732031430000|2024-11-19 15:50:30|8334.4|8322.4|8332.9|8326.9|8334.5|8326.9|8332.9|8322.4|4
1732031440000|2024-11-19 15:50:40|8333.4|8327.4|8336.4|8328.4|8338.4|8328.4|8333.4|8325.9|2
1732031450000|2024-11-19 15:50:50|8335.9|8327.9|8335.9|8327.9|8335.9|8327.9|8335.9|8327.9|1
1732031480000|2024-11-19 15:51:20|8341.3|8329.3|8338.4|8330.4|8341.3|8330.4|8338.4|8329.3|2
1732031490000|2024-11-19 15:51:30|8339.4|8327.4|8339.4|8327.4|8339.4|8327.4|8339.4|8327.4|0
1732031500000|2024-11-19 15:51:40|8338.4|8326.4|8327.9|8315.9|8338.4|8326.4|8326.9|8315.9|4
1732031510000|2024-11-19 15:51:50|8329.8|8317.8|8321.4|8309.4|8329.8|8317.8|8321.4|8309.4|0
1732031520000|2024-11-19 15:52:00|8321.9|8309.9|8321.4|8309.4|8321.9|8309.9|8321.4|8309.4|0
1732031530000|2024-11-19 15:52:10|||||||||1
1732031550000|2024-11-19 15:52:30|8321.9|8309.9|8321.9|8309.9|8321.9|8309.9|8321.9|8309.9|0
1732031560000|2024-11-19 15:52:40|8323.4|8311.4|8323.9|8311.9|8323.9|8311.9|8323.4|8311.4|0
1732031570000|2024-11-19 15:52:50|8324.4|8316.4|8324.4|8312.4|8324.4|8316.4|8324|8312|1
1732031580000|2024-11-19 15:53:00|8322.9|8310.9|8323.9|8311.9|8323.9|8311.9|8321.9|8309.9|3
1732031590000|2024-11-19 15:53:10|8325.3|8313.3|8323.8|8315.8|8325.4|8315.8|8323.8|8312.4|3
1732031600000|2024-11-19 15:53:20|8324.3|8316.3|8323.9|8317.9|8324.3|8317.9|8323.8|8316.3|8
1732031610000|2024-11-19 15:53:30|8329.3|8317.3|8326.8|8318.8|8331.2|8320.8|8326.8|8317.3|8
1732031620000|2024-11-19 15:53:40|8327.3|8319.3|8327.3|8319.3|8327.3|8319.3|8327.3|8319.3|0
1732031650000|2024-11-19 15:54:10|8327.8|8319.8|8327.8|8319.8|8327.8|8319.8|8327.8|8319.8|0
1732031660000|2024-11-19 15:54:20|8323.8|8317.8|8323.8|8317.8|8323.8|8317.8|8323.8|8317.8|3
1732031670000|2024-11-19 15:54:30|||||||||1
1732031680000|2024-11-19 15:54:40|8323.9|8317.9|8323.9|8317.9|8323.9|8317.9|8323.9|8317.9|0
1732031690000|2024-11-19 15:54:50|8329.7|8317.7|8329.3|8317.3|8329.7|8317.7|8328.9|8316.9|3
1732031700000|2024-11-19 15:55:00|8328.9|8316.9|8324.4|8312.4|8328.9|8316.9|8324.4|8312.4|3
1732031710000|2024-11-19 15:55:10|8322.3|8310.3|8317.4|8305.4|8328.3|8316.8|8315.9|8305.4|9
1732031720000|2024-11-19 15:55:20|8317.8|8305.8|8317.8|8305.8|8317.8|8305.8|8317.8|8305.8|6
1732031730000|2024-11-19 15:55:30|8314.9|8306.9|8312.8|8304.8|8317.3|8309.3|8312.8|8302.3|3
1732031740000|2024-11-19 15:55:40|8316.3|8304.3|8315.3|8303.3|8316.3|8305.8|8313.8|8303.3|0
1732031750000|2024-11-19 15:55:50|8312.4|8304.4|8306.3|8294.3|8312.9|8304.9|8301.4|8289.4|5
1732031760000|2024-11-19 15:56:00|8305.8|8297.8|8305.8|8297.8|8305.8|8297.8|8305.8|8297.8|0
1732031770000|2024-11-19 15:56:10|8305.4|8297.4|8319.8|8311.8|8319.8|8311.8|8305.4|8295.3|7
1732031780000|2024-11-19 15:56:20|8319.7|8311.7|8322.8|8316.8|8324.3|8316.8|8319.7|8311.7|8
1732031790000|2024-11-19 15:56:30|8329.7|8317.7|8332.7|8324.7|8334.2|8324.7|8328.7|8317.7|1
1732031800000|2024-11-19 15:56:40|8333.2|8325.2|8333.3|8325.3|8333.3|8326.7|8332.7|8325.2|1
1732031820000|2024-11-19 15:57:00|8332.7|8326.7|8333.7|8321.7|8333.7|8326.7|8332.7|8321.7|1
1732031830000|2024-11-19 15:57:10|8333.2|8321.2|8334.7|8322.7|8334.7|8322.7|8333.2|8321.2|2
1732031850000|2024-11-19 15:57:30|8334.2|8322.2|8333.1|8325.1|8334.2|8325.1|8331.7|8322.2|1
1732031860000|2024-11-19 15:57:40|8333.2|8325.2|8333.7|8325.7|8333.7|8325.7|8333.2|8325.2|1
1732031870000|2024-11-19 15:57:50|8334.2|8328.2|8334.2|8326.2|8334.2|8328.2|8331.2|8325.2|3
1732031880000|2024-11-19 15:58:00|8331.8|8325.8|8334.2|8326.2|8334.2|8326.2|8331.7|8325.7|1
1732031890000|2024-11-19 15:58:10|8333.7|8325.7|8336.6|8324.6|8336.6|8325.7|8333.7|8324.6|6
1732031900000|2024-11-19 15:58:20|8333.7|8325.7|8333.6|8325.6|8333.7|8325.7|8333.6|8325.6|3
1732031910000|2024-11-19 15:58:30|8333.7|8325.7|8337.7|8325.7|8337.7|8325.7|8333.7|8325.7|1
1732031920000|2024-11-19 15:58:40|8336.7|8324.7|8336.7|8324.7|8336.7|8324.7|8336.7|8324.7|0
1732031930000|2024-11-19 15:58:50|8336.2|8324.2|8335.6|8327.6|8337.2|8327.6|8335.6|8324.2|0
1732031940000|2024-11-19 15:59:00|8335.7|8327.7|8338.2|8330.2|8340.1|8330.2|8335.7|8327.1|2
1732031950000|2024-11-19 15:59:10|8338.1|8330.1|8327.7|8315.7|8339.2|8330.1|8327.7|8315.7|5
1732031960000|2024-11-19 15:59:20|8328.7|8316.7|8327.2|8319.2|8328.7|8319.2|8325.7|8313.7|18
1732031970000|2024-11-19 15:59:30|8326.7|8320.7|8332.2|8320.2|8332.2|8320.7|8326.7|8320.2|1
1732031980000|2024-11-19 15:59:40|8330.7|8322.7|8328.2|8320.2|8330.7|8322.7|8328.2|8320.2|3
1732031990000|2024-11-19 15:59:50|8327.8|8315.8|8328.2|8316.2|8328.2|8316.2|8327.8|8315.8|1
1732032000000|2024-11-19 16:00:00|8326.7|8314.7|8323.6|8315.6|8326.7|8315.6|8318.7|8308.2|6
1732032010000|2024-11-19 16:00:10|8323.2|8311.2|8322.6|8316.6|8324.2|8316.6|8322.6|8311.2|1
1732032020000|2024-11-19 16:00:20|8323.1|8317.1|8322.6|8316.6|8323.1|8317.1|8322.6|8316.6|2
1732032040000|2024-11-19 16:00:40|8323.6|8317.6|8328.6|8316.6|8328.6|8317.6|8323.6|8316.5|3
1732032050000|2024-11-19 16:00:50|8328.7|8316.7|8328.7|8316.7|8328.7|8316.7|8328.7|8316.7|1
1732032060000|2024-11-19 16:01:00|8328.6|8316.6|8325.6|8317.6|8328.6|8317.7|8325.6|8315.1|0
1732032070000|2024-11-19 16:01:10|8327.1|8315.1|8324.1|8316.1|8327.1|8316.1|8324.1|8315.1|0
1732032080000|2024-11-19 16:01:20|8322.6|8314.6|8327|8315|8327.1|8315.1|8322.6|8314.6|13
1732032090000|2024-11-19 16:01:30|8328.1|8316.1|8327|8315|8328.1|8316.1|8327|8315|3
1732032100000|2024-11-19 16:01:40|8325.5|8317.5|8325.5|8317.5|8325.5|8317.5|8325.5|8317.5|18
1732032110000|2024-11-19 16:01:50|8325.6|8317.6|8328|8320|8329.1|8320|8325.6|8317.1|2
1732032120000|2024-11-19 16:02:00|8328.1|8320.1|8328.6|8322.6|8328.6|8322.6|8327.6|8320.1|8
1732032130000|2024-11-19 16:02:10|8326.5|8318.5|8326.5|8318.5|8326.5|8318.5|8326.5|8318.5|8
1732032140000|2024-11-19 16:02:20|8330|8318|8328.1|8320.1|8330|8320.1|8327.6|8318|1
1732032150000|2024-11-19 16:02:30|8328|8320|8326.5|8320.5|8329|8323|8326|8318|6
1732032160000|2024-11-19 16:02:40|8328.6|8320.6|8341.6|8333.6|8343.1|8333.6|8328.6|8320.6|22
1732032170000|2024-11-19 16:02:50|8342.1|8336.1|8351.1|8339.1|8351.1|8339.1|8342.1|8336.1|4
1732032180000|2024-11-19 16:03:00|8352.6|8340.6|8353.1|8341.1|8353.6|8341.6|8350.2|8338.2|0
1732032190000|2024-11-19 16:03:10|8351.6|8343.6|8345.1|8337.1|8353.6|8343.6|8344.1|8336.1|6
1732032200000|2024-11-19 16:03:20|8344.7|8336.7|8345.1|8337.1|8345.1|8337.1|8344.6|8336.6|1
1732032220000|2024-11-19 16:03:40|8345.2|8337.2|8344.7|8338.7|8345.2|8338.7|8344.7|8337.2|0
1732032230000|2024-11-19 16:03:50|8344.1|8336.1|8341.2|8329.2|8344.1|8336.1|8341.2|8329.2|3
1732032240000|2024-11-19 16:04:00|8340.2|8328.2|8338.7|8330.7|8340.2|8330.7|8338.7|8328.2|3
1732032250000|2024-11-19 16:04:10|||||||||30
1732032260000|2024-11-19 16:04:20|8340.2|8328.2|8338.7|8330.7|8340.2|8330.7|8338.7|8328.2|1
1732032270000|2024-11-19 16:04:30|8342.2|8330.2|8340.7|8332.7|8343.2|8332.7|8340.7|8330.2|2
1732032280000|2024-11-19 16:04:40|8341.7|8329.7|8342.2|8330.2|8342.2|8330.2|8341.7|8329.7|4
1732032290000|2024-11-19 16:04:50|8341.7|8329.7|8344.7|8336.7|8345.2|8336.7|8340.7|8329.7|3
1732032300000|2024-11-19 16:05:00|8344.6|8338.6|8352.2|8340.2|8353.1|8341.1|8344.6|8338.6|2
1732032310000|2024-11-19 16:05:10|8350.7|8338.7|8350.1|8338.1|8350.7|8338.7|8344.3|8338.1|3
1732032330000|2024-11-19 16:05:30|8350.2|8338.2|8349.2|8337.2|8350.2|8338.2|8349.2|8337.2|0
1732032340000|2024-11-19 16:05:40|8349.7|8337.7|8349.2|8337.2|8349.7|8337.7|8349.2|8337.2|4
1732032350000|2024-11-19 16:05:50|8349.7|8337.7|8352.2|8340.2|8352.2|8340.2|8349.7|8337.7|5
1732032360000|2024-11-19 16:06:00|8353.7|8341.7|8345.3|8337.3|8354.2|8342.7|8344.8|8337.3|29
1732032370000|2024-11-19 16:06:10|8345.9|8333.9|8352.3|8340.3|8352.3|8340.3|8345.9|8333.9|3
1732032380000|2024-11-19 16:06:20|8352.8|8340.8|8351.7|8339.7|8352.8|8340.8|8347|8335|19
1732032400000|2024-11-19 16:06:40|8352.3|8340.3|8351.8|8339.8|8352.3|8340.3|8351.8|8339.8|1
1732032410000|2024-11-19 16:06:50|8353.7|8341.7|8353.3|8341.3|8354.2|8343.7|8351.7|8341.3|0
1732032420000|2024-11-19 16:07:00|8354.2|8342.2|8354.2|8342.2|8354.3|8342.3|8353.8|8341.8|1
1732032430000|2024-11-19 16:07:10|8353.8|8341.8|8359.2|8347.2|8359.2|8347.2|8353.8|8341.8|16
1732032440000|2024-11-19 16:07:20|8356.7|8348.7|8363.7|8355.7|8364.2|8358.2|8356.7|8348.7|14
1732032450000|2024-11-19 16:07:30|8364.2|8356.2|8364.2|8356.2|8364.3|8358.2|8363.7|8356.2|26
1732032460000|2024-11-19 16:07:40|||||||||1
1732032470000|2024-11-19 16:07:50|8365.2|8353.2|8363.7|8357.7|8365.2|8357.7|8363.6|8353.2|2
1732032480000|2024-11-19 16:08:00|8363.3|8355.3|8356.7|8348.7|8363.3|8355.3|8352.8|8345.8|19
1732032490000|2024-11-19 16:08:10|8356.3|8348.3|8362.3|8350.3|8362.7|8356.7|8356.3|8348.3|26
1732032500000|2024-11-19 16:08:20|8360.2|8348.2|8353.2|8345.2|8360.2|8348.7|8353.2|8341.3|12
1732032510000|2024-11-19 16:08:30|8353|8345|8346.3|8338.3|8353|8345|8345.7|8334.8|2
1732032520000|2024-11-19 16:08:40|8358.2|8346.2|8361.2|8353.2|8361.2|8353.2|8358.2|8346.2|2
1732032530000|2024-11-19 16:08:50|8360.7|8355.2|8359.8|8347.8|8361.2|8355.2|8359.3|8347.3|1
1732032540000|2024-11-19 16:09:00|8359.3|8347.3|8362.1|8350.1|8362.1|8352.6|8359.1|8347.3|10
1732032550000|2024-11-19 16:09:10|8359.7|8351.7|8359.7|8351.7|8359.7|8351.7|8359.7|8351.7|4
1732032560000|2024-11-19 16:09:20|8359.2|8351.2|8359.1|8351.1|8359.2|8351.2|8359.1|8351.1|0
1732032590000|2024-11-19 16:09:50|8356.1|8344.1|8354.6|8342.6|8356.1|8345.6|8353.6|8342.6|7
1732032600000|2024-11-19 16:10:00|8353.6|8345.6|8353.6|8345.6|8353.6|8345.6|8353.6|8345.6|0
1732032620000|2024-11-19 16:10:20|8356.2|8344.2|8353.6|8345.6|8356.2|8345.6|8353.6|8344.2|9
1732032630000|2024-11-19 16:10:30|8349.6|8341.6|8349.6|8341.6|8351.1|8341.6|8349.6|8339.1|4
1732032640000|2024-11-19 16:10:40|8351.1|8339.1|8348.6|8342.6|8351.1|8342.6|8348.6|8339.1|1
1732032650000|2024-11-19 16:10:50|8354.1|8342.1|8351.6|8343.6|8354.1|8343.6|8351.6|8342.1|0
1732032660000|2024-11-19 16:11:00|8351.1|8343.1|8351.1|8343.1|8351.1|8343.1|8351.1|8343.1|0
1732032680000|2024-11-19 16:11:20|8351.6|8345.6|8356|8344|8356|8345.6|8351.6|8344|5
1732032690000|2024-11-19 16:11:30|8356.1|8344.1|8356.6|8348.6|8358.1|8348.6|8354.6|8344.1|0
1732032720000|2024-11-19 16:12:00|8359.6|8351.6|8361|8353|8361|8353|8359.6|8351.6|8
1732032730000|2024-11-19 16:12:10|8361.1|8353.1|8361.6|8355.6|8362.1|8355.6|8361.1|8353.1|3
1732032740000|2024-11-19 16:12:20|8362.1|8356.1|8361.6|8355.6|8362.1|8356.1|8361.6|8355.6|13
1732032750000|2024-11-19 16:12:30|8361.1|8355.1|8361.6|8355.6|8361.6|8355.6|8361.1|8355.1|4
1732032760000|2024-11-19 16:12:40|8362.5|8356.5|8377.9|8369.9|8380.9|8369.9|8362.5|8356.5|2
1732032770000|2024-11-19 16:12:50|8377.4|8365.9|8377.4|8369.4|8380.9|8370.4|8376.4|8365.4|9
1732032780000|2024-11-19 16:13:00|8377.9|8369.9|8380|8372|8380.9|8372|8377.9|8368|6
1732032790000|2024-11-19 16:13:10|8380.1|8372.1|8381.5|8375.5|8384|8378|8380.1|8372.1|28
1732032800000|2024-11-19 16:13:20|8388.8|8380.8|8390.3|8384.3|8390.3|8384.3|8388.2|8377.3|33
1732032810000|2024-11-19 16:13:30|8393.2|8387.2|8402.7|8390.7|8403.7|8391.7|8393.2|8387.2|10
1732032820000|2024-11-19 16:13:40|8401.2|8393.2|8402.7|8390.7|8402.7|8393.2|8401.2|8390.7|0
1732032830000|2024-11-19 16:13:50|8407.7|8395.7|8410.2|8398.2|8410.2|8400.1|8404.7|8395.7|4
1732032840000|2024-11-19 16:14:00|8410.7|8398.7|8412.7|8404.7|8415.7|8404.7|8408.2|8398.7|7
1732032850000|2024-11-19 16:14:10|8412.3|8406.7|8409.3|8401.3|8412.3|8406.7|8409.3|8401.3|9
1732032860000|2024-11-19 16:14:20|8409.7|8401.7|8426.8|8420.8|8427.6|8420.8|8409.7|8401.7|12
1732032870000|2024-11-19 16:14:30|8426.3|8418.3|8429.8|8417.8|8429.8|8420.2|8426.3|8417.8|3
1732032880000|2024-11-19 16:14:40|8428.2|8420.2|8440.7|8428.7|8440.7|8428.7|8427.1|8416.2|29
1732032890000|2024-11-19 16:14:50|8439.8|8427.8|8443.2|8437.2|8444.2|8438.2|8437.8|8427.8|4
1732032900000|2024-11-19 16:15:00|8443.3|8435.3|8443.1|8431.1|8443.3|8435.3|8435.3|8427.8|12
1732032910000|2024-11-19 16:15:10|8443.2|8431.2|8442.2|8434.2|8443.2|8434.2|8442.2|8431.2|0
1732032920000|2024-11-19 16:15:20|8445.7|8433.7|8445.7|8433.7|8445.7|8436.2|8444.2|8433.7|2
1732032930000|2024-11-19 16:15:30|8445.3|8433.3|8448.8|8440.8|8448.8|8442.2|8445.3|8433.3|4
1732032940000|2024-11-19 16:15:40|8448.7|8440.7|8450.7|8438.7|8452.8|8440.8|8446.7|8434.7|10
1732032950000|2024-11-19 16:15:50|8449.8|8437.8|8444.1|8432.1|8449.8|8437.8|8443|8431|8
1732032960000|2024-11-19 16:16:00|8443.1|8431.1|8441.1|8433.1|8443.1|8433.1|8440.5|8430.1|1
1732032970000|2024-11-19 16:16:10|8441|8433|8445|8433|8445|8433|8441|8433|1
1732032980000|2024-11-19 16:16:20|8446.1|8434.1|8445.6|8433.6|8446.1|8434.1|8445.6|8433.6|0
1732032990000|2024-11-19 16:16:30|8446.5|8434.5|8451.1|8443.1|8451.1|8443.1|8445.5|8434.1|5
1732033000000|2024-11-19 16:16:40|8450.6|8444.6|8450.6|8444.6|8450.6|8444.6|8450.6|8444.6|1
1732033010000|2024-11-19 16:16:50|8449.6|8437.6|8449.1|8437.1|8449.6|8437.6|8449.1|8437.1|1
1732033020000|2024-11-19 16:17:00|8451|8439|8451.1|8445.1|8452.1|8445.1|8451|8439|9
1732033030000|2024-11-19 16:17:10|8451.6|8445.6|8452.6|8440.6|8454.1|8448.1|8447.6|8440.2|7
1732033040000|2024-11-19 16:17:20|8451.7|8439.7|8449.7|8441.7|8453.1|8441.7|8446.4|8434.4|9
1732033050000|2024-11-19 16:17:30|8452.7|8440.7|8438.4|8426.4|8453.2|8441.2|8437.4|8425.4|7
1732033060000|2024-11-19 16:17:40|8437.9|8425.9|8438.4|8426.4|8438.4|8426.4|8436.4|8424.4|0
1732033070000|2024-11-19 16:17:50|8443.3|8431.3|8449.3|8437.3|8449.8|8437.8|8443.3|8431.3|7
1732033080000|2024-11-19 16:18:00|8450.3|8438.3|8450.3|8438.3|8453.2|8441.2|8449.8|8437.8|0
1732033090000|2024-11-19 16:18:10|8449.3|8437.3|8450.3|8438.3|8450.3|8438.3|8449.3|8437.3|0
1732033100000|2024-11-19 16:18:20|8449.8|8437.8|8448.3|8436.3|8449.8|8437.8|8448.3|8436.3|2
1732033110000|2024-11-19 16:18:30|8447.7|8435.7|8444.8|8436.8|8447.7|8436.8|8444.8|8435.7|5
1732033130000|2024-11-19 16:18:50|8447.8|8435.8|8448.9|8436.9|8449.3|8437.3|8439.9|8433.9|10
1732033140000|2024-11-19 16:19:00|8448.8|8436.8|8452.2|8440.2|8452.7|8440.7|8448.8|8436.8|5
1732033150000|2024-11-19 16:19:10|8455.2|8443.2|8462.7|8454.7|8463.2|8457.2|8452.7|8443.2|13
1732033160000|2024-11-19 16:19:20|8462.3|8456.7|8462.8|8450.8|8462.8|8456.7|8462.3|8450.3|10
1732033170000|2024-11-19 16:19:30|8461.7|8453.7|8462.2|8456.2|8462.7|8456.2|8461.2|8453.2|9
1732033180000|2024-11-19 16:19:40|8459.8|8451.8|8460.2|8448.2|8462.3|8451.8|8458.2|8447.3|7
1732033190000|2024-11-19 16:19:50|8459.8|8447.8|8463.1|8455.1|8463.1|8455.1|8459.8|8447.8|6
1732033200000|2024-11-19 16:20:00|8461.6|8455.6|8461.6|8455.6|8463.1|8455.6|8461.6|8455.1|21
1732033210000|2024-11-19 16:20:10|8462.6|8456.6|8462.6|8450.6|8463.1|8456.6|8462.1|8450.6|4
1732033220000|2024-11-19 16:20:20|8462.1|8450.1|8462.1|8450.1|8462.1|8453.2|8460.7|8450.1|6
1732033230000|2024-11-19 16:20:30|8459.6|8451.6|8451.3|8439.3|8460.1|8452.1|8445.8|8433.8|22
1732021670000|2024-11-19 13:07:50|8426.6|8414.6|8426.6|8414.6|8426.6|8414.6|8426.6|8414.6|3
1732033240000|2024-11-19 16:20:40|8455.2|8443.3|8449.7|8441.7|8456.2|8447.3|8449.7|8438.8|10
1732033250000|2024-11-19 16:20:50|8452.6|8440.6|8442.2|8436.2|8452.6|8444.6|8441.7|8435.2|3
1732021680000|2024-11-19 13:08:00|8427.1|8415.1|8421.6|8413.6|8427.1|8417.6|8421.6|8413.6|1
1732033260000|2024-11-19 16:21:00|8441.7|8435.7|8445.2|8439.2|8450.1|8442.6|8441.2|8429.2|11
1732021690000|2024-11-19 13:08:10|8422.7|8410.7|8423.1|8411.1|8423.1|8411.1|8422.1|8410.1|1
1732033270000|2024-11-19 16:21:10|8443.6|8435.6|8430.8|8418.8|8445.2|8435.6|8430.8|8418.8|9
1732021700000|2024-11-19 13:08:20|8422.1|8414.1|8422.1|8410.1|8422.6|8414.1|8421|8409|1
1732033280000|2024-11-19 16:21:20|8428.8|8416.8|8430.7|8418.7|8431.7|8419.7|8427.8|8415.8|2
1732021710000|2024-11-19 13:08:30|8423|8411|8396.2|8384.2|8423.1|8415.6|8396.2|8384.2|33
1732033290000|2024-11-19 16:21:30|8432.2|8420.2|8427.8|8415.8|8433.7|8423.7|8425.7|8413.7|4
1732021720000|2024-11-19 13:08:40|8393.2|8385.2|8391.2|8379.2|8393.7|8385.7|8383.7|8371.7|22
1732033300000|2024-11-19 16:21:40|8426.4|8414.4|8428.2|8416.2|8429.2|8417.2|8426.2|8414.2|3
1732021730000|2024-11-19 13:08:50|8391.1|8379.1|8385.2|8373.2|8391.1|8379.1|8383.7|8372.8|5
1732033310000|2024-11-19 16:21:50|8424.2||8424.2||8424.2||8424.2||0
1732021740000|2024-11-19 13:09:00|8383.7|8375.7|8387.1|8375.1|8387.1|8375.7|8383.7|8375.1|4
1732033320000|2024-11-19 16:22:00|8422.7|8416.7|8418.3|8406.3|8422.7|8416.7|8414.3|8402.3|10
1732021750000|2024-11-19 13:09:10|8387.6|8375.6|8385.6|8373.6|8389|8380.6|8385.6|8373.6|6
1732033330000|2024-11-19 16:22:10|8418.2|8406.2|8419.7|8407.7|8419.7|8410.7|8418.2|8406.2|9
1732021760000|2024-11-19 13:09:20|8384.6|8372.6|8382.1|8370.1|8384.6|8372.6|8380.6|8368.6|4
1732033340000|2024-11-19 16:22:20|8418.3|8406.3|8418.8|8406.8|8418.8|8406.8|8418.3|8406.3|8
1732021770000|2024-11-19 13:09:30|8382.6|8370.6|8377.3|8365.3|8383.6|8371.6|8373.6|8361.6|4
1732033350000|2024-11-19 16:22:30|8419.2|8407.2|8426.2|8414.2|8426.7|8414.7|8419.2|8407.2|11
1732021780000|2024-11-19 13:09:40|8377.2|8365.2|8380.2|8368.2|8386.2|8374.2|8370.7|8358.7|17
1732033360000|2024-11-19 16:22:40|8425.7|8413.7|8429.1|8417.1|8429.1|8417.1|8425.7|8413.7|1
1732021790000|2024-11-19 13:09:50|8380.6|8368.6|8383.7|8371.7|8383.7|8371.7|8380.2|8368.2|1
1732033370000|2024-11-19 16:22:50|8434.7|8422.7|8443.6|8431.6|8443.6|8431.6|8434.7|8422.7|1
1732033380000|2024-11-19 16:23:00|8442.6|8430.6|8444.1|8436.1|8446.1|8436.1|8442.6|8430.6|1
1732021800000|2024-11-19 13:10:00|8371.3|8359.3|8372.7|8360.7|8372.7|8360.7|8371.3|8359.3|2
1732033390000|2024-11-19 16:23:10|8443.7|8437.7|8451.6|8443.6|8453.1|8443.6|8443.7|8437.7|2
1732021810000|2024-11-19 13:10:10|8372.2|8360.2|8378.1|8366.1|8378.1|8366.1|8370.7|8358.7|6
1732033400000|2024-11-19 16:23:20|8455.1|8443.1|8452.6|8440.6|8456.1|8445.6|8452.6|8440.6|3
1732021820000|2024-11-19 13:10:20|8378.7|8366.7|8375.6|8363.6|8378.7|8366.7|8364.6|8352.6|5
1732033410000|2024-11-19 16:23:30|8451.6|8439.6|8449.1|8437.1|8452.6|8441.6|8441.8|8434.3|13
1732021830000|2024-11-19 13:10:30|8377.5|8365.5|8371.2|8359.2|8382.6|8370.6|8371.2|8359.2|6
1732033430000|2024-11-19 16:23:50|8446.3|8434.3|8445.8|8433.8|8446.3|8434.3|8445.8|8433.8|2
1732021840000|2024-11-19 13:10:40|8371.6|8359.6|8371.6|8359.6|8371.6|8359.6|8369.7|8357.7|2
1732033440000|2024-11-19 16:24:00|8444.8|8432.8|8444.8|8432.8|8444.8|8432.8|8444.8|8432.8|0
1732021860000|2024-11-19 13:11:00|8370.1|8358.1|8371.1|8359.1|8371.1|8359.1|8370.1|8358.1|0
1732033450000|2024-11-19 16:24:10|8444.2|8432.2|8444.2|8432.2|8444.2|8432.2|8444.2|8432.2|0
1732021870000|2024-11-19 13:11:10|8370.6|8358.6|8369.6|8357.6|8370.6|8358.6|8369.6|8357.6|0
1732033460000|2024-11-19 16:24:20|8441.7|8433.7|8445.2|8433.2|8445.2|8433.7|8441.7|8432.7|0
1732021880000|2024-11-19 13:11:20|8365.7|8353.7|8372.1|8360.1|8372.5|8360.5|8365.1|8353.1|3
1732033470000|2024-11-19 16:24:30|8447.7|8435.7|8447.7|8435.7|8447.7|8435.7|8447.7|8435.7|2
1732021890000|2024-11-19 13:11:30|8373.5|8361.5|8375.1|8363.1|8377.5|8365.5|8373.1|8361.1|2
1732033480000|2024-11-19 16:24:40|8446.7|8434.7|8446.7|8434.7|8446.7|8434.7|8446.7|8434.7|0
1732021900000|2024-11-19 13:11:40|8374.6|8366.6|8374.6|8366.6|8374.6|8366.6|8374.6|8366.6|0
1732033510000|2024-11-19 16:25:10|8448.2|8436.2|8448.3|8436.3|8448.3|8436.3|8448.2|8436.2|0
1732021910000|2024-11-19 13:11:50|8369.7|8357.7|8365.2|8353.2|8369.7|8357.7|8365.2|8353.2|2
1732033520000|2024-11-19 16:25:20|8442.8|8436.8|8451.7|8439.7|8452.7|8440.7|8442.8|8436.2|2
1732021920000|2024-11-19 13:12:00|8365.7|8353.7|8366.2|8354.2|8366.7|8354.7|8365.2|8353.2|0
1732033530000|2024-11-19 16:25:30|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|1
1732021940000|2024-11-19 13:12:20|8363.7|8355.7|8363.7|8355.7|8363.7|8355.7|8363.7|8355.7|0
1732033540000|2024-11-19 16:25:40|8448.7|8440.7|8451.2|8439.2|8451.2|8440.7|8448.2|8439.2|2
1732021950000|2024-11-19 13:12:30|8366.2|8354.2|8373.2|8361.2|8373.7|8361.7|8366.2|8354.2|6
1732033550000|2024-11-19 16:25:50|8449.7|8441.7|8448.8|8436.8|8454.6|8445.2|8448.8|8436.8|8
1732021960000|2024-11-19 13:12:40|8373.7|8361.7|8374.7|8362.7|8375.2|8363.2|8373.7|8361.7|0
1732033560000|2024-11-19 16:26:00|8447.8|8435.8|8454.8|8446.8|8456.7|8446.8|8447.8|8435.8|1
1732021980000|2024-11-19 13:13:00|8375.2|8363.2|8376.2|8364.2|8376.3|8366.7|8374.7|8362.8|9
1732033570000|2024-11-19 16:26:10|8454.3|8446.3|8461.6|8455.6|8461.6|8455.6|8454.3|8446.3|10
1732021990000|2024-11-19 13:13:10|8374.8|8366.8|8380.8|8368.8|8381.8|8369.8|8373.7|8363.3|6
1732033580000|2024-11-19 16:26:20|8463.2|8455.2|8462.2|8454.2|8464.2|8457.2|8462.2|8451.2|7
1732022000000|2024-11-19 13:13:20|8379.8|8371.8|8381.8|8369.8|8382.3|8371.8|8379.8|8369.8|6
1732033590000|2024-11-19 16:26:30|8461.7|8455.7|8457.8|8445.8|8462.3|8455.7|8457.2|8445.3|18
1732022010000|2024-11-19 13:13:30|8376.8|8364.8|8377.3|8365.3|8377.3|8365.3|8376.8|8364.8|4
1732033600000|2024-11-19 16:26:40|8456.8|8444.8|8456.8|8444.8|8457.3|8445.3|8456.8|8444.8|0
1732022020000|2024-11-19 13:13:40|8387.2|8375.2|8389.8|8377.8|8390.3|8378.3|8387.2|8375.2|4
1732033610000|2024-11-19 16:26:50|8456.7|8450.7|8457.2|8449.2|8457.7|8450.7|8456.7|8449.2|2
1732022030000|2024-11-19 13:13:50|8389.2|8377.2|8385.3|8373.3|8389.2|8377.2|8385.3|8373.3|3
1732033620000|2024-11-19 16:27:00|8456.7|8450.7|8460.7|8454.7|8461.3|8454.7|8456.7|8450.7|1
1732022040000|2024-11-19 13:14:00|8384.8|8372.8|8383.8|8371.8|8385.7|8373.7|8381.8|8369.8|8
1732033630000|2024-11-19 16:27:10|8463.2|8455.2|8463.2|8455.2|8463.2|8455.2|8463.2|8455.2|8
1732022050000|2024-11-19 13:14:10|8384.3|8372.3|8389.3|8377.3|8389.3|8379.8|8383.8|8371.8|20
1732033640000|2024-11-19 16:27:20|8461.7|8455.7|8461.7|8455.7|8463.2|8455.7|8461.7|8455.2|3
1732022060000|2024-11-19 13:14:20|8386.8|8378.8|8401.7|8389.7|8401.7|8389.7|8385.3|8373.3|11
1732033650000|2024-11-19 16:27:30|8462.7|8456.7|8462.7|8456.7|8463.2|8457.2|8462.7|8456.7|3
1732022070000|2024-11-19 13:14:30|8396.8|8384.8|8398.3|8386.3|8398.3|8386.3|8394.7|8382.7|3
1732033660000|2024-11-19 16:27:40|8462.8|8456.8|8466.2|8458.2|8469.2|8459.7|8462.8|8456.8|2
1732022080000|2024-11-19 13:14:40|8397.3|8389.3|8397.8|8385.8|8397.8|8389.3|8390.8|8380.6|8
1732033670000|2024-11-19 16:27:50|8464.7|8458.7|8470.6|8462.6|8470.6|8462.6|8464.7|8457.2|15
1732022090000|2024-11-19 13:14:50|8394.8|8386.8|8395.7|8383.7|8395.7|8386.8|8394.8|8383.7|0
1732033680000|2024-11-19 16:28:00|8470.1|8462.1|8470.6|8462.6|8470.6|8462.6|8470.1|8462.1|6
1732022100000|2024-11-19 13:15:00|8396.7|8384.7|8395.3|8383.3|8397.7|8385.7|8395.3|8383.3|5
1732033690000|2024-11-19 16:28:10|8470.7|8462.7|8477.2|8471.2|8477.2|8471.2|8470.7|8462.7|5
1732022110000|2024-11-19 13:15:10|8394.8|8382.8|8386.3|8374.3|8394.8|8382.8|8385.8|8373.8|7
1732033700000|2024-11-19 16:28:20|8482.5|8474.5|8482|8470|8482.5|8474.5|8478.6|8470|5
1732022120000|2024-11-19 13:15:20|8387.8|8375.8|8388.3|8376.3|8388.8|8380.8|8387.3|8375.3|3
1732033710000|2024-11-19 16:28:30|8488.8|8476.8|8478|8466|8489.9|8477.9|8478|8466|12
1732022130000|2024-11-19 13:15:30|8386.8|8378.8|8395.3|8383.3|8395.8|8387.3|8386.8|8378.8|9
1732033720000|2024-11-19 16:28:40|8476.4|8468.4|8484.8|8472.8|8485.8|8473.8|8476.4|8467.5|4
1732022140000|2024-11-19 13:15:40|8395.8|8383.8|8389.8|8381.8|8395.8|8387.2|8389.8|8378.8|1
1732033730000|2024-11-19 16:28:50|8486.8|8474.8|8493.4|8481.4|8493.4|8485.3|8486.8|8474.8|5
1732022160000|2024-11-19 13:16:00|8390.3|8382.3|8390.3|8382.3|8390.3|8382.3|8390.3|8382.3|0
1732033740000|2024-11-19 16:29:00|8492.9|8480.9|8498.4|8490.4|8499.9|8490.4|8492.9|8480.9|43
1732022170000|2024-11-19 13:16:10|8389.8|8383.8|8394.8|8382.8|8394.8|8387.8|8389.8|8381.8|6
1732033750000|2024-11-19 16:29:10|8497.9|8489.9|8500|8488|8500|8489.9|8496.5|8487|7
1732022180000|2024-11-19 13:16:20|8394.3|8382.3|8395.8|8383.8|8395.8|8385.3|8388.3|8377.4|9
1732033760000|2024-11-19 16:29:20|8498.5|8486.5|8497|8491|8498.5|8492.4|8495.5|8486|6
1732022190000|2024-11-19 13:16:30|8395.4|8383.4|8383.3|8371.3|8395.8|8384.8|8382.4|8370.4|4
1732033770000|2024-11-19 16:29:30|8499|8491.5|8494|8488|8499|8491.5|8494|8488|8
1732022200000|2024-11-19 13:16:40|8384.3|8372.3|8378.3|8366.3|8384.3|8372.3|8376.9|8364.9|1
1732033780000|2024-11-19 16:29:40|8497.5|8485.5|8499|8487|8499.5|8489.5|8494|8485|7
1732022220000|2024-11-19 13:17:00|8375.8|8367.8|8375.8|8367.8|8375.8|8367.8|8375.8|8367.8|0
1732033790000|2024-11-19 16:29:50|8497.5|8489.5|8499|8493|8499|8493|8495.5|8489|5
1732022230000|2024-11-19 13:17:10|8379.8|8366.8|8380.3|8368.3|8380.3|8373.7|8375.8|8366.3|3
1732033800000|2024-11-19 16:30:00|8498.6|8492.6|8496.6|8490.6|8499.1|8492.6|8496.6|8490.6|21
1732022240000|2024-11-19 13:17:20|8380.8|8368.8|8378.8|8366.8|8380.8|8368.8|8378.3|8366.3|1
1732033810000|2024-11-19 16:30:10|8498.1|8490.1|8511.9|8503.9|8514.9|8503.9|8496.7|8490.1|18
1732022250000|2024-11-19 13:17:30|8369.9|8361.9|8369.9|8361.9|8369.9|8361.9|8369.9|8361.9|6
1732033820000|2024-11-19 16:30:20|8511.4|8503.4|8515.9|8509.9|8518.3|8510.6|8511.4|8500.9|10
1732022260000|2024-11-19 13:17:40|8370.4|8362.4|8367.3|8355.3|8370.4|8362.4|8365.8|8353.8|1
1732033830000|2024-11-19 16:30:30|8515.4|8507.4|8516.9|8510.9|8518.8|8510.9|8512.4|8506.4|9
1732022270000|2024-11-19 13:17:50|8368.3|8356.3|8368.3|8356.3|8368.3|8356.3|8368.3|8356.3|1
1732033840000|2024-11-19 16:30:40|8517.4|8511.4|8516.4|8504.4|8517.4|8511.4|8513.4|8504.4|14
1732022280000|2024-11-19 13:18:00|8366.8|8358.8|8366.9|8358.9|8366.9|8358.9|8366.4|8358.4|0
1732033850000|2024-11-19 16:30:50|8516.8|8504.8|8515.8|8507.8|8517.9|8507.8|8512.9|8503.9|1
1732022290000|2024-11-19 13:18:10|8366.4|8358.4|8366.9|8360.9|8367.4|8360.9|8366.4|8358.4|2
1732033860000|2024-11-19 16:31:00|8516.3|8508.3|8521.8|8509.8|8521.8|8509.8|8516.3|8504.9|5
1732022300000|2024-11-19 13:18:20|8367.4|8361.4|8364.9|8356.9|8367.4|8361.4|8364.9|8353.4|3
1732033870000|2024-11-19 16:31:10|8520.3|8512.3|8526.8|8514.8|8527.8|8515.8|8520.3|8509.8|7
1732022310000|2024-11-19 13:18:30|8365.4|8357.4|8365.4|8357.4|8365.4|8357.4|8365.4|8357.4|0
1732033880000|2024-11-19 16:31:20|8527.3|8515.3|8525.8|8513.8|8528.3|8516.3|8523.8|8511.8|2
1732022320000|2024-11-19 13:18:40|8366.4|8354.4|8366.4|8354.4|8366.4|8354.4|8366.4|8354.4|1
1732033890000|2024-11-19 16:31:30|8528.2|8516.2|8527.9|8515.9|8528.9|8516.9|8526.9|8514.9|1
1732022330000|2024-11-19 13:18:50|8364.9|8356.9|8360.4|8352.4|8364.9|8356.9|8360.3|8350.9|2
1732033900000|2024-11-19 16:31:40|8526.4|8518.4|8526.9|8520.9|8526.9|8520.9|8526.3|8514.9|9
1732022340000|2024-11-19 13:19:00|8359.9|8353.9|8364.4|8352.4|8364.4|8353.9|8359.9|8350.4|2
1732033910000|2024-11-19 16:31:50|8527.4|8521.4|8527.3|8521.3|8527.4|8521.4|8526.8|8520.8|11
1732022350000|2024-11-19 13:19:10|8362.9|8350.9|8363.4|8351.4|8363.9|8351.9|8361.4|8349.4|0
1732033920000|2024-11-19 16:32:00|8520.9|8508.9|8523.9|8511.9|8526.3|8514.3|8519.9|8507.9|16
1732022370000|2024-11-19 13:19:30|8361.9|8349.9|8357.4|8345.4|8364.3|8352.3|8353.4|8344.4|5
1732033930000|2024-11-19 16:32:10|8523.4|8511.4|8521|8509|8523.9|8511.9|8521|8509|1
1732022380000|2024-11-19 13:19:40|8356.4|8344.4|8358.9|8346.9|8358.9|8346.9|8354|8344.4|4
1732033940000|2024-11-19 16:32:20|8520.9|8508.9|8507.5|8499.5|8520.9|8508.9|8507.5|8499.5|6
1732022390000|2024-11-19 13:19:50|8358.4|8346.4|8361.9|8355.9|8361.9|8355.9|8355.9|8346.4|6
1732033950000|2024-11-19 16:32:30|8509|8497|8509|8497|8509|8497|8509|8497|1
1732033960000|2024-11-19 16:32:40|8507.9|8495.9|8514.9|8506.9|8514.9|8507.4|8507.9|8495.9|3
1732022400000|2024-11-19 13:20:00|8364.4|8356.4|8364.4|8356.4|8364.4|8356.4|8363.9|8355.9|1
1732033970000|2024-11-19 16:32:50|8516.3|8508.3|8517.9|8505.9|8519.9|8508.9|8516.3|8505.9|4
1732022420000|2024-11-19 13:20:20|8363.9|8357.9|8364.4|8356.4|8364.4|8357.9|8363.9|8356.4|1
1732033980000|2024-11-19 16:33:00|8513.9|8505.4|8514.9|8506.9|8517.9|8507.4|8513.9|8504.9|1
1732022430000|2024-11-19 13:20:30|8370.7|8358.7|8370.4|8358.4|8370.7|8358.7|8370|8358|5
1732033990000|2024-11-19 16:33:10|8514.4|8506.4|8516.8|8504.8|8516.8|8506.4|8513.9|8504.8|1
1732022450000|2024-11-19 13:20:50|8369|8361|8370.5|8358.5|8370.5|8363.4|8368.9|8358.5|0
1732034000000|2024-11-19 16:33:20|8517.4|8505.4|8513.4|8505.4|8517.4|8505.4|8513.4|8503.9|7
1732022460000|2024-11-19 13:21:00|8370.4|8358.4|8376.4|8368.4|8379.4|8368.4|8369.9|8358.4|2
1732034010000|2024-11-19 16:33:30|8516.4|8504.4|8516.4|8504.4|8516.4|8504.4|8516.4|8504.4|0
1732022470000|2024-11-19 13:21:10|8371|8365|8370.5|8358.5|8372|8365|8370.5|8358.5|7
1732034020000|2024-11-19 16:33:40|8516.5|8504.5|8528.4|8520.4|8529.8|8520.4|8516.5|8504.5|9
1732022480000|2024-11-19 13:21:20|8371.4|8359.4|8371|8359|8371.4|8360|8368|8359|0
1732034030000|2024-11-19 16:33:50|8528.9|8522.9|8541.8|8529.8|8541.8|8529.8|8528.9|8522.9|13
1732022490000|2024-11-19 13:21:30|8368|8360|8369.9|8357.9|8370.4|8360|8368|8357.4|5
1732034040000|2024-11-19 16:34:00|8541.9|8529.9|8557.7|8545.7|8557.7|8547.2|8541.9|8529.9|10
1732022500000|2024-11-19 13:21:40|8369.4|8357.4|8367.4|8355.4|8369.4|8359.9|8363.5|8354.5|6
1732034050000|2024-11-19 16:34:10|8555.3|8547.3|8553.8|8541.8|8557.8|8547.3|8552.3|8541.8|9
1732022510000|2024-11-19 13:21:50|8367.9|8355.9|8367.9|8355.9|8367.9|8355.9|8367.4|8355.4|3
1732034060000|2024-11-19 16:34:20|8545.8|8537.8|8537|8525|8546.9|8539.3|8537|8525|11
1732022520000|2024-11-19 13:22:00|8366.9|8360.9|8367.4|8355.4|8368.4|8360.9|8364.9|8355.4|2
1732034070000|2024-11-19 16:34:30|8536.5|8524.5|8539|8527|8542.9|8530.9|8531|8524|2
1732022530000|2024-11-19 13:22:10|8367.9|8359.9|8361.5|8349.5|8370.4|8360.9|8358|8348.9|7
1732034080000|2024-11-19 16:34:40|8539.9|8527.9|8539.4|8533.4|8540.9|8533.4|8537.9|8527.9|4
1732022540000|2024-11-19 13:22:20|8362.9|8350.9|8362.9|8350.9|8362.9|8350.9|8362.9|8350.9|0
1732034090000|2024-11-19 16:34:50|8540.4|8534.4|8540.8|8532.8|8545.8|8538.3|8540.4|8531.8|11
1732022550000|2024-11-19 13:22:30|8357.4|8351.4|8354.9|8342.9|8362.4|8351.4|8354.9|8342.9|3
1732022560000|2024-11-19 13:22:40|8353.9|8345.9|8355.9|8343.9|8355.9|8347.9|8353.9|8341.9|14
1732034100000|2024-11-19 16:35:00|8538.8|8531.8|8538|8530|8545.3|8534.4|8538|8530|10
1732022570000|2024-11-19 13:22:50|8354.5|8342.5|8352.5|8340.5|8357.4|8345.4|8352.5|8340.5|6
1732034110000|2024-11-19 16:35:10|8537.4|8529.4|8537.4|8525.4|8537.4|8529.4|8536.9|8524.9|5
1732022580000|2024-11-19 13:23:00|8350.4|8338.4|8351.5|8339.5|8352.9|8343.8|8349.4|8338.4|3
1732034120000|2024-11-19 16:35:20|8537|8525|8536|8524|8539.9|8531.4|8536|8524|6
1732022590000|2024-11-19 13:23:10|8350|8338|8342.4|8330.4|8350.4|8338.4|8342.4|8330.4|0
1732034130000|2024-11-19 16:35:30|8536.5|8524.5|8542.4|8530.4|8543|8535.9|8535.4|8524.5|5
1732022600000|2024-11-19 13:23:20|8344.4|8332.4|8340.8|8332.8|8344.4|8332.8|8340.8|8329.4|1
1732034140000|2024-11-19 16:35:40|8543.4|8531.4|8539.4|8527.4|8543.4|8531.4|8539.4|8527.4|2
1732022610000|2024-11-19 13:23:30|8340.9|8332.9|8341.4|8333.4|8341.4|8333.4|8340.9|8332.9|0
1732034150000|2024-11-19 16:35:50|8536.5|8524.5|8540.9|8528.9|8540.9|8528.9|8536.5|8524.5|1
1732022620000|2024-11-19 13:23:40|8340|8328|8336.9|8328.9|8340|8328.9|8336.9|8327.4|2
1732034160000|2024-11-19 16:36:00|8537.9|8529.9|8540.5|8528.5|8541|8529.9|8536|8524|5
1732022630000|2024-11-19 13:23:50|8336.4|8328.4|8336.4|8328.4|8343.8|8333.9|8336.4|8327.4|4
1732034170000|2024-11-19 16:36:10|8540|8528|8535|8527|8540.4|8528.4|8535|8527|4
1732022640000|2024-11-19 13:24:00|8336.9|8328.9|8337.9|8329.9|8339.4|8329.9|8336.9|8327.4|0
1732034180000|2024-11-19 16:36:20|8534.5|8526.5|8547.9|8535.9|8547.9|8535.9|8534.5|8526.5|2
1732022650000|2024-11-19 13:24:10|8338|8330|8347.9|8335.9|8349.9|8337.9|8338|8330|3
1732034190000|2024-11-19 16:36:30|8547.4|8535.4|8553.4|8541.4|8553.9|8541.9|8547.4|8535.4|2
1732022660000|2024-11-19 13:24:20|8345|8337|8345|8337|8345|8337|8345|8337|0
1732034200000|2024-11-19 16:36:40|8554.4|8542.4|8554.4|8546.4|8556.9|8546.4|8554.4|8542.4|7
1732022670000|2024-11-19 13:24:30|8344.9|8336.9|8343.5|8335.5|8344.9|8336.9|8343.5|8335.5|1
1732034210000|2024-11-19 16:36:50|8554.8|8548.8|8554.5|8542.5|8554.9|8548.8|8553.4|8542.5|3
1732022680000|2024-11-19 13:24:40|8338.6|8332.6|8345|8333|8345|8333|8338.5|8331.5|5
1732034220000|2024-11-19 16:37:00|8554.4|8542.4|8553.4|8541.4|8554.4|8542.4|8552.9|8540.9|1
1732034230000|2024-11-19 16:37:10|8551|8539|8549|8537|8551|8539|8547|8535|2
1732022700000|2024-11-19 13:25:00|8344|8332|8345.4|8337.4|8345.4|8337.4|8342.9|8332|3
1732034240000|2024-11-19 16:37:20|8552|8540|8549.4|8541.4|8552|8541.4|8549|8537|5
1732022720000|2024-11-19 13:25:20|8338|8330|8340.5|8328.5|8341.5|8330|8336|8328.5|8
1732034250000|2024-11-19 16:37:30|8551|8539|8550.4|8542.4|8552|8542.5|8548.5|8537.5|12
1732022730000|2024-11-19 13:25:30|8338|8330|8326.5|8314.5|8338|8330|8324.1|8314.5|15
1732034260000|2024-11-19 16:37:40|8555.4|8543.4|8552.9|8544.9|8555.9|8545.4|8552.9|8543.4|3
1732022740000|2024-11-19 13:25:40|8327.5|8315.5|8327|8315|8328|8316|8326.5|8314.5|1
1732034270000|2024-11-19 16:37:50|8552.4|8546.4|8555.4|8547.4|8556.9|8550.9|8552.4|8546.4|7
1732022750000|2024-11-19 13:25:50|8323.5|8315.5|8318.5|8306.5|8323.5|8315.5|8318.5|8306.5|4
1732034280000|2024-11-19 16:38:00|8556.3|8550.3|8568.4|8562.4|8569.9|8562.4|8556.3|8550.3|30
1732022760000|2024-11-19 13:26:00|8317.5|8305.5|8315|8307|8317.5|8307|8315|8305.5|0
1732034290000|2024-11-19 16:38:10|8568.9|8560.9|8566.9|8558.9|8568.9|8560.9|8564.9|8558.9|6
1732022770000|2024-11-19 13:26:10|8315.5|8307.5|8300|8288|8315.5|8307.5|8300|8288|36
1732034300000|2024-11-19 16:38:20|8566.4|8554.4|8566.9|8554.9|8566.9|8560.9|8564.4|8552.4|7
1732022780000|2024-11-19 13:26:20|8301|8289|8305.5|8293.5|8305.5|8293.5|8300|8288|5
1732034310000|2024-11-19 16:38:30|8566.4|8554.4|8563.4|8555.4|8566.9|8557.4|8563.4|8553.9|10
1732022790000|2024-11-19 13:26:30|8303|8291|8304.1|8292.1|8304.1|8292.1|8296.1|8284.1|5
1732034320000|2024-11-19 16:38:40|8565.9|8553.9|8567.9|8555.9|8567.9|8556.4|8563.4|8553.9|16
1732022800000|2024-11-19 13:26:40|8304.6|8292.6|8305.1|8293.1|8305.1|8293.1|8304.6|8292.6|0
1732034330000|2024-11-19 16:38:50|8568.4|8556.4|8568.9|8560.9|8568.9|8560.9|8567.4|8555.4|3
1732022810000|2024-11-19 13:26:50|8303.1|8291.1|8304.6|8292.6|8304.6|8292.6|8303.1|8291.1|5
1732034340000|2024-11-19 16:39:00|8568|8556|8579.8|8567.8|8579.8|8567.8|8568|8556|11
1732022820000|2024-11-19 13:27:00|8302.5|8290.5|8302|8294|8304.6|8298.6|8302|8290.5|6
1732034350000|2024-11-19 16:39:10|8578.2|8570.2|8578.3|8570.3|8578.3|8570.3|8578.2|8570.2|0
1732022830000|2024-11-19 13:27:10|8311.5|8299.5|8313|8301|8313|8302|8309|8299.5|4
1732034360000|2024-11-19 16:39:20|8578.2|8570.2|8574.2|8566.2|8578.2|8570.2|8574.2|8564.7|7
1732022840000|2024-11-19 13:27:20|8314|8302|8305.5|8293.5|8316|8304|8305.5|8293.5|5
1732034370000|2024-11-19 16:39:30|8575.1|8567.1|8578.7|8566.7|8578.7|8567.2|8575.1|8565.2|8
1732022850000|2024-11-19 13:27:30|8305.9|8293.9|8305|8297|8306|8297|8304.9|8293.9|2
1732034380000|2024-11-19 16:39:40|8579.7|8567.7|8578.7|8566.7|8579.7|8570.6|8577.7|8565.7|2
1732022860000|2024-11-19 13:27:40|8309.5|8297.5|8311|8299|8311|8299|8309.5|8297.5|1
1732034390000|2024-11-19 16:39:50|8578.2|8566.2|8576.7|8564.7|8578.7|8567.1|8574.1|8564.6|11
1732022870000|2024-11-19 13:27:50|8311.5|8299.5|8311.5|8299.5|8311.5|8299.5|8311.5|8299.5|0
1732034400000|2024-11-19 16:40:00|8576.6|8564.6|8589.9|8581.9|8589.9|8581.9|8575.1|8564.6|23
1732022880000|2024-11-19 13:28:00|8313|8301|8313.9|8301.9|8313.9|8306|8311|8299|5
1732034410000|2024-11-19 16:40:10|8590.1|8582.1|8593.6|8585.6|8599.5|8589|8590.1|8582.1|7
1732022890000|2024-11-19 13:28:10|8313.5|8301.5|8309|8303|8313.5|8303|8309|8301.5|0
1732034420000|2024-11-19 16:40:20|8593.1|8587.1|8593.1|8581.1|8593.6|8587.1|8592.1|8580.1|3
1732022900000|2024-11-19 13:28:20|8312|8304|8312|8304|8312|8304|8312|8304|1
1732034430000|2024-11-19 16:40:30|8592.1|8584.1|8591.1|8579.1|8593.6|8584.1|8591.1|8579.1|2
1732022920000|2024-11-19 13:28:40|8317.5|8305.5|8317.5|8309.5|8318.5|8309.5|8316|8305.5|1
1732034440000|2024-11-19 16:40:40|8590.1|8582.1|8593.6|8581.6|8596|8584.1|8590.1|8581.6|3
1732022940000|2024-11-19 13:29:00|8316|8310|8316|8310|8316|8310|8316|8310|1
1732034450000|2024-11-19 16:40:50|8591.1|8583.1|8597|8589|8599.5|8589|8591.1|8581.6|7
1732022950000|2024-11-19 13:29:10|||||||||1
1732034460000|2024-11-19 16:41:00|8596.5|8584.5|8602.9|8594.9|8604.4|8595|8586.7|8574.7|32
1732022970000|2024-11-19 13:29:30|8323.3|8311.3|8324.5|8312.5|8324.5|8314|8321|8311.3|3
1732034470000|2024-11-19 16:41:10|8601.9|8593.9|8612.5|8600.5|8614.4|8602.4|8601.9|8593.9|7
1732022990000|2024-11-19 13:29:50|8321.5|8313.5|8321.5|8313.5|8321.5|8313.5|8321.5|8313.5|1
1732034480000|2024-11-19 16:41:20|8611|8603|8601.5|8593.5|8612.5|8603|8601.5|8593.5|5
1732023000000|2024-11-19 13:30:00|8318.5|8306.5|8319.6|8307.6|8319.6|8307.6|8318.5|8306.5|11
1732034490000|2024-11-19 16:41:30|8605.5|8594|8605.5|8593.5|8606.5|8594.5|8605.5|8593.5|15
1732023010000|2024-11-19 13:30:10|8317.1|8309.1|8314.6|8306.6|8317.1|8309.1|8314.6|8306.6|2
1732034500000|2024-11-19 16:41:40|8606|8594|8600|8594|8606|8594.5|8600|8592.5|3
1732023020000|2024-11-19 13:30:20|8313.1|8307.1|8310.5|8302.5|8313.6|8307.1|8310.5|8302.5|12
1732034510000|2024-11-19 16:41:50|8599.5|8593.5|8600|8594|8605.4|8595|8599.5|8592.5|34
1732023030000|2024-11-19 13:30:30|8307.1|8299.1|8307|8299|8309.5|8299.1|8306.5|8297.5|4
1732034520000|2024-11-19 16:42:00|8600.5|8594.5|8613.9|8607.9|8613.9|8607.9|8600.5|8593.4|8
1732023050000|2024-11-19 13:30:50|8306.5|8298.5|8301.3|8289.3|8306.5|8298.5|8301.3|8289.3|1
1732034530000|2024-11-19 16:42:10|8612.9|8606.9|8609|8597|8612.9|8606.9|8609|8597|8
1732023060000|2024-11-19 13:31:00|8301|8289|8300|8288|8301|8289|8300|8288|0
1732034540000|2024-11-19 16:42:20|8608.5|8596.5|8606|8594|8609.5|8599|8604|8593.5|4
1732023070000|2024-11-19 13:31:10|8297|8289|8296|8288|8297|8289|8296|8288|3
1732034550000|2024-11-19 16:42:30|8606.5|8594.5|8609.4|8601.4|8611.4|8601.9|8604|8594.5|11
1732023080000|2024-11-19 13:31:20|8295.5|8287.5|8298.9|8290.9|8299.4|8290.9|8295.5|8287.4|3
1732034560000|2024-11-19 16:42:40|8610.3|8598.3|8609.9|8601.9|8612.9|8601.9|8607.9|8598.3|4
1732023090000|2024-11-19 13:31:30|8302.4|8290.4|8305.9|8297.9|8305.9|8297.9|8301.4|8290.4|1
1732034570000|2024-11-19 16:42:50|8613.4|8601.4|8615.3|8603.3|8615.3|8607.3|8607.9|8600.9|10
1732023110000|2024-11-19 13:31:50|8306|8298|8306.4|8298.4|8306.4|8298.4|8306|8298|1
1732034580000|2024-11-19 16:43:00|8615.8|8603.8|8608.9|8600.9|8616.3|8608.8|8608.8|8598.4|9
1732023120000|2024-11-19 13:32:00|8306.5|8298.5|8310.9|8304.9|8311.4|8304.9|8306|8298.5|2
1732034590000|2024-11-19 16:43:10|8608.3|8600.3|8604.4|8596.4|8608.3|8600.3|8598.9|8592.4|19
1732023140000|2024-11-19 13:32:20|8310.4|8304.4|8310.9|8304.9|8311.5|8304.9|8310.4|8299.5|7
1732034600000|2024-11-19 16:43:20|8602.9|8596.9|8601.4|8593.4|8604.3|8596.9|8599.9|8592.3|6
1732023150000|2024-11-19 13:32:30|8311|8305|8311|8305|8311.5|8305|8311|8303|1
1732034610000|2024-11-19 16:43:30|8604.3|8592.3|8616.3|8604.3|8616.3|8607.3|8604.3|8592.3|11
1732023170000|2024-11-19 13:32:50|8311.9|8305.9|8324.5|8312.5|8324.5|8312.5|8311.9|8305.9|5
1732034620000|2024-11-19 16:43:40|8614.8|8606.8|8616.4|8604.4|8617.3|8608.3|8612.8|8603.4|5
1732023180000|2024-11-19 13:33:00|8322|8314|8319.4|8307.4|8324.4|8314|8316.5|8304.5|1
1732034630000|2024-11-19 16:43:50|8617.3|8605.3|8620.3|8608.3|8622.3|8610.3|8617.3|8605.3|4
1732023190000|2024-11-19 13:33:10|8318|8306|8318|8306|8318|8306|8318|8306|0
1732034640000|2024-11-19 16:44:00|8620.8|8608.8|8621.8|8615.8|8626.8|8615.8|8619.8|8607.8|7
1732023210000|2024-11-19 13:33:30|8313.9|8305.9|8310.4|8298.4|8313.9|8305.9|8310.4|8298.4|1
1732023220000|2024-11-19 13:33:40|8310.5|8298.5|8309.5|8297.5|8310.5|8298.5|8309.5|8297.5|0
1732023240000|2024-11-19 13:34:00|8309.4|8297.4|8308.5|8296.5|8309.4|8299|8303|8294|4
1732034650000|2024-11-19 16:44:10|8621.3|8615.3|8623.8|8615.8|8627.3|8616.8|8621.3|8609.3|10
1732023250000|2024-11-19 13:34:10|8307.5|8299.5|8308.5|8296.5|8311.9|8300.9|8307|8296.5|7
1732034660000|2024-11-19 16:44:20|8624.8|8616.8|8623.3|8615.3|8626.3|8616.8|8623.3|8614.3|5
1732023260000|2024-11-19 13:34:20|8306|8298|8306|8298|8306|8298|8306|8298|1
1732034670000|2024-11-19 16:44:30|8621.3|8615.8|8626.3|8614.3|8626.3|8617.3|8620.8|8614.3|9
1732023270000|2024-11-19 13:34:30|8306.5|8298.5|8306.5|8298.5|8306.5|8298.5|8306.5|8298.5|0
1732034680000|2024-11-19 16:44:40|8623.8|8615.8|8627.8|8619.8|8630.3|8619.8|8621.3|8615.3|3
1732023280000|2024-11-19 13:34:40|8306|8298|8306.5|8298.5|8306.5|8298.5|8306|8298|0
1732034690000|2024-11-19 16:44:50|8630.2|8618.2|8641.6|8633.6|8641.6|8633.6|8626.8|8618.2|13
1732023300000|2024-11-19 13:35:00|8305|8299|8305.5|8297.5|8305.5|8299|8305|8297.5|1
1732034700000|2024-11-19 16:45:00|8641.1|8629.1|8638.1|8630.1|8642.1|8630.1|8636.1|8626.7|12
1732023310000|2024-11-19 13:35:10|8303.5|8292.5|8298.4|8286.4|8304.5|8292.5|8296.5|8286.4|7
1732034710000|2024-11-19 16:45:10|8636.6|8630.6|8641.5|8629.5|8642.6|8633.5|8636.6|8629.1|12
1732023320000|2024-11-19 13:35:20|8296.9|8288.9|8300.5|8288.5|8304.4|8292.4|8296.9|8286.4|3
1732034720000|2024-11-19 16:45:20|8641.4|8629.4|8626.1|8614.1|8642|8636|8623.6|8614.1|22
1732023330000|2024-11-19 13:35:30|8300.4|8288.4|8300.4|8288.4|8300.4|8288.4|8300.4|8288.4|0
1732034730000|2024-11-19 16:45:30|8611.1|8599.1|8584.8|8572.8|8611.1|8599.1|8580.8|8571.8|56
1732023340000|2024-11-19 13:35:40|8300|8288|8298.5|8286.5|8300|8288|8298.5|8286.5|2
1732034740000|2024-11-19 16:45:40|8584.3|8572.3|8585.3|8573.3|8587.2|8575.8|8583.3|8572.2|8
1732023360000|2024-11-19 13:36:00|8296|8288|8296.5|8288.5|8296.5|8288.5|8296|8288|0
1732034750000|2024-11-19 16:45:50|8586.3|8574.3|8583.8|8575.8|8586.3|8576.8|8583.8|8572.3|5
1732023370000|2024-11-19 13:36:10|8293.4|8285.4|8294.5|8282.5|8294.5|8285.4|8293.4|8282.5|1
1732034760000|2024-11-19 16:46:00|8584.8|8576.8|8585.3|8573.3|8592.7|8580.7|8584.8|8573.3|12
1732023390000|2024-11-19 13:36:30|8294.4|8282.4|8287.4|8275.4|8294.4|8282.9|8283.5|8271.5|4
1732034770000|2024-11-19 16:46:10|8584.3|8572.3|8582.8|8570.8|8584.3|8572.3|8571.3|8564.3|2
1732023400000|2024-11-19 13:36:40|8287|8275|8283|8275|8287|8275.5|8283|8274.5|1
1732034780000|2024-11-19 16:46:20|8585.7|8573.7|8588.6|8576.6|8588.6|8576.6|8582.2|8573.7|10
1732023410000|2024-11-19 13:36:50|8283.9|8275.9|8291.5|8279.5|8292.5|8280.5|8283.9|8274.9|3
1732034790000|2024-11-19 16:46:30|8587.7|8575.7|8586.3|8574.3|8588.2|8576.2|8581.8|8569.8|8
1732023420000|2024-11-19 13:37:00|8292.4|8280.4|8307.9|8295.9|8307.9|8295.9|8291|8280.4|5
1732034800000|2024-11-19 16:46:40|8590.1|8578.1|8587.3|8575.3|8598.3|8586.3|8584.9|8572.9|21
1732023430000|2024-11-19 13:37:10|8309.4|8297.4|8309.9|8297.9|8310.4|8298.4|8309.4|8297.4|0
1732034810000|2024-11-19 16:46:50|8586.8|8574.8|8573.9|8561.9|8586.8|8574.8|8571.5|8559.5|14
1732023440000|2024-11-19 13:37:20|8310.9|8298.9|8311.3|8299.3|8311.3|8299.3|8310.8|8298.8|1
1732034820000|2024-11-19 16:47:00|8573.4|8561.4|8568|8556|8574.5|8564.5|8565|8553|7
1732023450000|2024-11-19 13:37:30|8308.9|8300.9|8311.3|8299.3|8311.3|8300.9|8308.9|8299.3|0
1732034830000|2024-11-19 16:47:10|8568.4|8556.4|8566|8558|8569.4|8559|8566|8556.4|4
1732023460000|2024-11-19 13:37:40|8309.9|8301.9|8315.4|8307.4|8318.9|8307.9|8309.9|8301.9|1
1732034840000|2024-11-19 16:47:20|8565.1|8557.1|8573.5|8565.5|8574|8565.5|8565.1|8556.5|12
1732023480000|2024-11-19 13:38:00|8314.9|8306.9|8318.4|8306.4|8318.4|8306.9|8314.5|8302.5|7
1732034850000|2024-11-19 16:47:30|8573|8565|8591.4|8579.4|8591.4|8579.4|8573|8565|24
1732023490000|2024-11-19 13:38:10|8318.9|8306.9|8325.4|8313.4|8327.4|8317.9|8318.9|8306.9|3
1732034860000|2024-11-19 16:47:40|8589.9|8577.9|8588.9|8580.9|8593.8|8581.8|8587.4|8575.4|9
1732023500000|2024-11-19 13:38:20|8325.9|8313.9|8328.9|8316.9|8329.4|8317.4|8319.9|8307.9|2
1732034870000|2024-11-19 16:47:50|8587.5|8575.5|8576.6|8568.6|8587.5|8575.5|8576.1|8566|18
1732023520000|2024-11-19 13:38:40|8329.4|8317.4|8329.9|8317.9|8329.9|8317.9|8329.4|8317.4|1
1732034880000|2024-11-19 16:48:00|8576.5|8568.5|8570.1|8558.1|8592.8|8580.9|8568|8556|37
1732023540000|2024-11-19 13:39:00|8330.4|8318.4|8330.4|8318.4|8330.4|8318.4|8330.4|8318.4|0
1732034890000|2024-11-19 16:48:10|8569.6|8557.6|8560|8552|8569.6|8559.1|8557.5|8548.7|34
1732023550000|2024-11-19 13:39:10|8331.4|8319.4|8334.4|8322.4|8334.9|8322.9|8331.4|8319.4|0
1732034900000|2024-11-19 16:48:20|8560.5|8552.5|8542.2|8534.2|8561.6|8554|8542.2|8532.3|22
1732023560000|2024-11-19 13:39:20|8331.9|8323.9|8334.3|8322.3|8334.3|8323.9|8331.9|8322.3|3
1732034910000|2024-11-19 16:48:30|8542.1|8534.1|8540.2|8532.2|8545.1|8535.2|8540.1|8529.7|10
1732023570000|2024-11-19 13:39:30|8333.3|8325.3|8332.9|8326.9|8333.3|8326.9|8332.9|8325.3|1
1732034920000|2024-11-19 16:48:40|8540.1|8532.1|8540.1|8534.1|8542.6|8535.6|8539.6|8530.6|14
1732023580000|2024-11-19 13:39:40|||||||||1
1732034930000|2024-11-19 16:48:50|8540.6|8532.6|8553.5|8541.5|8554.5|8547|8540.1|8532.1|20
1732023590000|2024-11-19 13:39:50|||||||||1
1732034940000|2024-11-19 16:49:00|8559.4|8547.4|8539.5|8531.5|8559.4|8550.4|8539.1|8529.6|23
1732023600000|2024-11-19 13:40:00|8334.9||8334.9||8334.9||8334.9||2
1732034950000|2024-11-19 16:49:10|8539|8533|8550.1|8542.1|8555.9|8543.9|8537.1|8531.1|16
1732023610000|2024-11-19 13:40:10|8334.3|8326.3|8334.3|8322.3|8334.3|8326.3|8333.9|8321.9|4
1732034960000|2024-11-19 16:49:20|8549.5|8537.5|8537|8529|8549.5|8541.1|8534.1|8524.5|36
1732023620000|2024-11-19 13:40:20|||||||||1
1732034970000|2024-11-19 16:49:30|8536|8528|8539.9|8533.9|8540.4|8533.9|8528.1|8521.5|23
1732023640000|2024-11-19 13:40:40|8331.8|8323.8|8331.8|8323.8|8331.8|8323.8|8331.8|8323.8|0
1732034980000|2024-11-19 16:49:40|8540.5|8528.5|8545.5|8537.5|8546.3|8537.5|8532.5|8526.5|24
1732023660000|2024-11-19 13:41:00|8332.8|8320.8|8332.4|8324.4|8333.5|8324.4|8331.4|8320.8|5
1732034990000|2024-11-19 16:49:50|8544.9|8538.9|8554.4|8542.4|8554.4|8544.7|8544.9|8536.4|25
1732023670000|2024-11-19 13:41:10|8331.9|8323.9|8332.8|8320.8|8332.8|8324.4|8331.9|8320.8|2
1732035000000|2024-11-19 16:50:00|8555.8|8543.8|8542.3|8530.3|8555.8|8543.9|8526|8514|30
1732023690000|2024-11-19 13:41:30|8332.9|8320.9|8324.4|8312.4|8332.9|8320.9|8324.4|8312.4|2
1732035010000|2024-11-19 16:50:10|8540.8|8528.8|8544.3|8532.3|8544.3|8532.3|8536.8|8528.8|1
1732023700000|2024-11-19 13:41:40|8325.4|8313.4|8323.9|8311.9|8325.4|8313.4|8323.9|8311.9|0
1732035020000|2024-11-19 16:50:20|8541.4|8533.4|8551.3|8539.3|8551.3|8540.3|8541.3|8532.2|6
1732023710000|2024-11-19 13:41:50|8323.4|8311.4|8323.4|8311.4|8323.4|8311.4|8322.5|8310.5|0
1732035030000|2024-11-19 16:50:30|8548.4|8540.4|8545.8|8533.8|8548.8|8540.8|8544.4|8532.4|5
1732023720000|2024-11-19 13:42:00|8321.4|8309.4|8319.4|8307.4|8321.4|8309.4|8318.9|8306.9|3
1732035040000|2024-11-19 16:50:40|8548.2|8536.2|8552.4|8540.4|8552.4|8540.4|8546.4|8534.4|0
1732023730000|2024-11-19 13:42:10|8318.4|8306.4|8318.5|8306.5|8318.5|8310.9|8316.4|8305.4|2
1732035050000|2024-11-19 16:50:50|8552.9|8540.9|8551.9|8543.9|8554.4|8543.9|8547.9|8540.4|0
1732023740000|2024-11-19 13:42:20|8317|8305|8316.9|8304.9|8317|8305|8316.4|8304.4|0
1732035060000|2024-11-19 16:51:00|8553.4|8541.4|8560.4|8548.4|8560.9|8552.8|8550.9|8541.4|6
1732023750000|2024-11-19 13:42:30|8316.4|8304.4|8314.9|8306.9|8316.4|8307.4|8313.9|8304.4|1
1732035070000|2024-11-19 16:51:10|8561.3|8555.3|8565.4|8553.4|8565.9|8555.3|8560.9|8550.4|11
1732023770000|2024-11-19 13:42:50|8299.4|8287.4|8305|8297|8307.9|8297|8299.4|8287.4|9
1732035080000|2024-11-19 16:51:20|8563.9|8555.9|8568.8|8556.8|8569.8|8557.8|8563.8|8553.4|1
1732023780000|2024-11-19 13:43:00|8304.9|8296.9|8300.4|8288.4|8304.9|8296.9|8299.9|8288.4|4
1732035090000|2024-11-19 16:51:30|8571.3|8559.3|8573.8|8565.8|8575.3|8565.8|8571.3|8559.3|0
1732023790000|2024-11-19 13:43:10|8301.4|8289.4|8298.4|8286.4|8301.4|8289.4|8298.4|8286.4|0
1732035100000|2024-11-19 16:51:40|8577.3|8565.3|8580.3|8568.3|8580.8|8568.8|8577.3|8565.3|2
1732023800000|2024-11-19 13:43:20|||||||||1
1732035110000|2024-11-19 16:51:50|8579.3|8567.3|8577.8|8569.8|8579.3|8569.8|8577.8|8567.3|0
1732023810000|2024-11-19 13:43:30|8300.4|8288.4|8300.4|8292.4|8301.4|8292.4|8299.9|8288.4|1
1732035120000|2024-11-19 16:52:00|8577.9|8569.9|8560.9|8552.9|8577.9|8569.9|8560.4|8551.3|5
1732023820000|2024-11-19 13:43:40|8306.9|8294.9|8307.4|8295.4|8308.4|8296.4|8306.9|8294.9|3
1732035130000|2024-11-19 16:52:10|8558.9|8552.4|8561.3|8549.3|8561.8|8552.9|8558.4|8549.3|6
1732023830000|2024-11-19 13:43:50|8300|8292|8298|8286|8301.4|8292|8298|8286|4
1732035150000|2024-11-19 16:52:30|8561.4|8549.4|8560.4|8548.4|8561.4|8550.9|8556.1|8544.1|1
1732023840000|2024-11-19 13:44:00|8297.9|8285.9|8298.9|8286.9|8298.9|8286.9|8294.9|8282.9|0
1732035160000|2024-11-19 16:52:40|8560.9|8548.9|8560.9|8548.9|8560.9|8548.9|8559.5|8547.5|0
1732023850000|2024-11-19 13:44:10|8297.9|8285.9|8307.4|8295.4|8307.4|8295.4|8297.9|8285.9|3
1732035170000|2024-11-19 16:52:50|||||||||4
1732023860000|2024-11-19 13:44:20|8307.9|8295.9|8306.9|8294.9|8307.9|8295.9|8306.9|8294.9|0
1732035180000|2024-11-19 16:53:00|8561.4|8549.4|8559.4|8551.4|8561.4|8551.4|8558.9|8549.4|2
1732023870000|2024-11-19 13:44:30|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|0
1732035190000|2024-11-19 16:53:10|8562.9|8554.9|8564.4|8552.4|8564.4|8556.9|8562.9|8552.4|6
1732023880000|2024-11-19 13:44:40|8305|8293|8304.4|8292.4|8305|8293|8303.4|8291.4|0
1732035200000|2024-11-19 16:53:20|8563.5|8551.5|8564.4|8558.4|8564.4|8558.4|8561.9|8551.4|2
1732023890000|2024-11-19 13:44:50|8305.4|8293.4|8305.4|8293.4|8305.4|8293.4|8305.4|8293.4|0
1732035210000|2024-11-19 16:53:30|8563.9|8557.9|8563.4|8557.4|8563.9|8557.9|8563.4|8557.4|19
1732035220000|2024-11-19 16:53:40|8562.9|8556.9|8564.4|8552.4|8564.4|8557.4|8562.9|8550.9|7
1732023910000|2024-11-19 13:45:10|8305.3|8293.3|8301.8|8289.8|8305.3|8293.3|8295.9|8285|1
1732035230000|2024-11-19 16:53:50|8563|8551|8563.4|8555.4|8564.4|8555.4|8562.9|8550.9|0
1732023920000|2024-11-19 13:45:20|8298.8|8286.8|8300.3|8288.3|8300.3|8288.3|8298.8|8286.8|0
1732035240000|2024-11-19 16:54:00|8562.9|8554.9|8563.4|8555.4|8564.4|8556.9|8561.4|8550.9|5
1732023930000|2024-11-19 13:45:30|8300.8|8288.8|8297.8|8285.8|8300.8|8288.8|8297.8|8285.8|0
1732035250000|2024-11-19 16:54:10|8562.9|8556.9|8562.9|8556.9|8562.9|8556.9|8562.9|8556.9|0
1732023940000|2024-11-19 13:45:40|8297.9|8285.9|8294.4|8282.4|8297.9|8285.9|8294.4|8282.4|8
1732035260000|2024-11-19 16:54:20|8561.4|8555.4|8559.4|8551.4|8561.4|8555.4|8559.4|8551.4|4
1732023950000|2024-11-19 13:45:50|8294.3|8282.3|8295.4|8283.4|8295.9|8283.9|8293.9|8281.9|8
1732035270000|2024-11-19 16:54:30|8557.5|8545.5|8556|8544|8557.5|8545.5|8555.5|8543.5|4
1732023960000|2024-11-19 13:46:00|8290.8|8282.8|8284.4|8272.4|8290.9|8282.9|8281.9|8271.4|11
1732035280000|2024-11-19 16:54:40|8555|8543|8547|8535|8555|8543|8541.5|8529.5|3
1732023970000|2024-11-19 13:46:10|8283.4|8271.4|8283.9|8271.9|8283.9|8271.9|8283.4|8271.4|1
1732035290000|2024-11-19 16:54:50|8545.5|8533.5|8545.9|8533.9|8546.9|8534.9|8540.9|8528.9|4
1732023980000|2024-11-19 13:46:20|8280.5|8272.5|8275.4|8269.4|8280.5|8272.5|8274.9|8267.5|1
1732023990000|2024-11-19 13:46:30|8274|8266|8273.4|8265.4|8276.4|8266|8273.4|8264|6
1732035300000|2024-11-19 16:55:00|8544.9|8532.9|8540.9|8528.9|8546.3|8534.3|8540.9|8528.9|2
1732024000000|2024-11-19 13:46:40|8270.9|8258.9|8273.9|8261.9|8274.4|8262.4|8269.9|8257.9|3
1732035310000|2024-11-19 16:55:10|8536.5|8524.5|8533.4|8521.4|8536.5|8524.5|8533.4|8521.4|6
1732024010000|2024-11-19 13:46:50|8275.4|8263.4|8274|8262|8275.4|8263.4|8274|8262|2
1732035320000|2024-11-19 16:55:20|8533.9|8521.9|8532.5|8520.5|8533.9|8521.9|8532|8520|0
1732024020000|2024-11-19 13:47:00|8273.9|8261.9|8273.4|8261.4|8274.9|8267.8|8273.3|8261.4|3
1732035330000|2024-11-19 16:55:30|8523.5|8511.5|8521.5|8509.5|8523.5|8511.5|8520.6|8508.6|6
1732024030000|2024-11-19 13:47:10|8272.9|8260.9|8261.4|8249.4|8272.9|8260.9|8257.3|8245.3|11
1732035340000|2024-11-19 16:55:40|8520.6|8508.6|8520.5|8508.5|8520.6|8508.6|8520.5|8508.5|0
1732024040000|2024-11-19 13:47:20|8261.8|8249.8|8255.3|8243.3|8261.8|8249.8|8255.3|8243.3|9
1732035350000|2024-11-19 16:55:50|8524.8|8512.8|8526.6|8514.6|8526.6|8514.6|8524.8|8512.8|0
1732024050000|2024-11-19 13:47:30|8254.8|8242.8|8253.8|8241.8|8257.8|8245.8|8252.8|8240.8|1
1732035360000|2024-11-19 16:56:00|8525|8513|8526|8518|8527.5|8518|8525|8513|0
1732024060000|2024-11-19 13:47:40|8253.3|8241.3|8254.2|8242.2|8254.2|8242.2|8252.8|8240.8|0
1732035370000|2024-11-19 16:56:10|8531.6|8519.6|8531.6|8519.6|8531.6|8519.6|8531.6|8519.6|1
1732024070000|2024-11-19 13:47:50|8254.7|8242.7|8256.2|8244.2|8256.2|8244.2|8254.7|8242.7|0
1732035380000|2024-11-19 16:56:20|8532.4|8524.4|8539.4|8527.4|8539.4|8527.4|8532.4|8524.4|2
1732024080000|2024-11-19 13:48:00|8248.3|8236.3|8246.8|8234.8|8250.7|8238.7|8246.8|8234.8|5
1732035390000|2024-11-19 16:56:30|8541.4|8529.4|8540.4|8528.4|8541.4|8535.4|8540.4|8528.4|4
1732024090000|2024-11-19 13:48:10|8246.3|8234.3|8256.7|8244.7|8256.7|8244.7|8241.8|8234.3|10
1732035400000|2024-11-19 16:56:40|8542.5|8530.5|8545|8533|8545|8533|8542.5|8530.5|0
1732024100000|2024-11-19 13:48:20|8257.7|8245.7|8256.8|8244.8|8257.7|8245.7|8256.3|8244.3|0
1732035410000|2024-11-19 16:56:50|8548.4|8536.4|8546.8|8534.8|8548.4|8536.4|8546.4|8534.4|0
1732024110000|2024-11-19 13:48:30|8253.8|8245.8|8255.3|8243.3|8255.3|8245.8|8253.8|8243.3|1
1732035430000|2024-11-19 16:57:10|8547.3|8535.3|8547.3|8535.3|8547.3|8535.3|8547.3|8535.3|0
1732024130000|2024-11-19 13:48:50|8253.8|8245.8|8253.8|8245.8|8253.8|8245.8|8253.8|8245.8|0
1732035450000|2024-11-19 16:57:30|8548.3|8536.3|8550.8|8538.8|8550.8|8538.8|8547.8|8535.8|1
1732024140000|2024-11-19 13:49:00|8253.7|8245.7|8253.7|8245.7|8253.7|8245.7|8253.7|8245.7|5
1732035460000|2024-11-19 16:57:40|8550.9|8538.9|8550.9|8538.9|8550.9|8538.9|8550.9|8538.9|0
1732024150000|2024-11-19 13:49:10|8253.8|8245.8|8250.8|8238.8|8253.8|8245.8|8250.3|8238.3|2
1732035470000|2024-11-19 16:57:50|8551.9|8539.9|8554.9|8542.9|8555.8|8543.8|8551.9|8539.9|0
1732024160000|2024-11-19 13:49:20|8245.9|8239.9|8231.7|8219.7|8246.8|8239.9|8230.7|8218.7|9
1732035480000|2024-11-19 16:58:00|8556.3|8544.3|8557.4|8545.4|8557.4|8545.4|8555.9|8543.9|0
1732024170000|2024-11-19 13:49:30|8226.4|8214.4|8227.6|8215.6|8227.6|8215.8|8223.2|8214.4|6
1732035490000|2024-11-19 16:58:10|8558.4|8546.4|8558.4|8546.4|8558.4|8546.4|8558.4|8546.4|0
1732024180000|2024-11-19 13:49:40|8227.7|8215.7|8229.8|8217.8|8229.8|8217.8|8227.7|8215.7|2
1732035500000|2024-11-19 16:58:20|8557.9|8545.9|8559.3|8547.3|8559.3|8547.3|8557.9|8545.9|0
1732024190000|2024-11-19 13:49:50|8229.2|8217.2|8229.7|8217.7|8229.7|8217.7|8229.2|8217.2|7
1732035510000|2024-11-19 16:58:30|8559.4|8547.4|8556.9|8550.9|8560.9|8550.9|8556.9|8547.4|4
1732024200000|2024-11-19 13:50:00|8229.2|8217.2|8227.3|8215.3|8229.7|8217.7|8227.3|8215.3|2
1732035520000|2024-11-19 16:58:40|8556.8|8550.8|8555.4|8547.4|8556.8|8550.8|8555.3|8547.3|5
1732024210000|2024-11-19 13:50:10|8227.8|8215.8|8228.3|8216.3|8228.3|8216.3|8227.8|8215.8|2
1732035530000|2024-11-19 16:58:50|8558.3|8546.3|8558.3|8546.3|8558.3|8546.3|8558.3|8546.3|0
1732024220000|2024-11-19 13:50:20|8228.8|8216.8|8223.9|8211.9|8228.8|8216.8|8223.8|8211.8|11
1732035540000|2024-11-19 16:59:00|8558.4|8546.4|8557.4|8549.4|8558.4|8549.4|8556.9|8546.4|0
1732024230000|2024-11-19 13:50:30|||||||||6
1732035560000|2024-11-19 16:59:20|8555.8|8547.8|8553.4|8547.4|8555.8|8547.8|8553.4|8547.4|12
1732024240000|2024-11-19 13:50:40|8224.4|8212.4|8219.3|8211.3|8228.9|8217.4|8219.3|8211.3|3
1732035570000|2024-11-19 16:59:30|8550.9|8542.9|8550.9|8542.9|8550.9|8542.9|8550.9|8542.9|1
1732024250000|2024-11-19 13:50:50|8220.3|8208.3|8218.9|8210.9|8220.3|8210.9|8218.9|8207.8|6
1732035580000|2024-11-19 16:59:40|8550.8|8542.8|8550.9|8538.9|8550.9|8542.8|8549.9|8537.9|1
1732024260000|2024-11-19 13:51:00|8221.3|8209.3|8214.8|8206.8|8221.3|8209.3|8213.8|8201.8|4
1732035590000|2024-11-19 16:59:50|8550.4|8538.4|8549.5|8537.5|8551|8539|8549.5|8537.5|4
1732024270000|2024-11-19 13:51:10|8220.8|8208.8|8219.8|8211.8|8221.3|8211.8|8219.8|8207.8|3
1732035610000|2024-11-19 17:00:10|8549.9|8537.9|8550|8538|8550|8538|8549.9|8537.9|0
1732024290000|2024-11-19 13:51:30|8218.4|8206.4|8212.8|8204.8|8218.4|8206.8|8212.8|8204.8|9
1732035620000|2024-11-19 17:00:20|8550.5|8538.5|8548.5|8536.5|8550.5|8541|8548.5|8536.5|0
1732024300000|2024-11-19 13:51:40|8212.3|8206.8|8211.7|8203.7|8213.3|8206.8|8211.7|8201.3|5
1732035640000|2024-11-19 17:00:40|8549|8537|8549.5|8537.5|8549.5|8537.5|8549|8537|0
1732024310000|2024-11-19 13:51:50|8211.8|8203.8|8211.7|8203.7|8213.2|8204.2|8211.7|8201.2|6
1732035700000|2024-11-19 17:01:40|8553.5|8541.5|8553.5|8541.5|8553.5|8541.5|8553.5|8541.5|2
1732024320000|2024-11-19 13:52:00|8213.2|8205.2|8213.2|8205.2|8213.2|8205.2|8213.2|8205.2|2
1732035710000|2024-11-19 17:01:50|8549|8543|8548.9|8542.9|8549|8543|8548.9|8542.9|2
1732024330000|2024-11-19 13:52:10|8212.7|8206.7|8207.2|8199.2|8212.7|8206.7|8206.7|8199.2|8
1732035730000|2024-11-19 17:02:10|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|1
1732024340000|2024-11-19 13:52:20|8205.7|8199.7|8204.8|8196.8|8207.8|8199.7|8204.2|8193.8|6
1732035790000|2024-11-19 17:03:10|8552.8|8546.8|8552.8|8546.8|8552.8|8546.8|8552.8|8546.8|0
1732024350000|2024-11-19 13:52:30|8205.2|8197.2|8205.2|8197.2|8205.2|8197.2|8205.2|8197.2|1
1732035810000|2024-11-19 17:03:30|8552.9|8546.9|8552.9|8546.9|8552.9|8546.9|8552.9|8546.9|0
1732024370000|2024-11-19 13:52:50|8199.9|8191.9|8199.8|8193.8|8200.3|8194.3|8199.8|8191.8|6
1732035830000|2024-11-19 17:03:50|8552|8540|8551|8545|8552.4|8545|8551|8539|14
1732024380000|2024-11-19 13:53:00|8209.4|8197.4|8219.3|8207.3|8221.4|8210.8|8207.8|8197.4|15
1732035840000|2024-11-19 17:04:00|8552|8546|8551|8545|8553.5|8547|8551|8545|4
1732024390000|2024-11-19 13:53:10|8219.8|8207.8|8221.8|8209.8|8224.4|8216.9|8218.8|8207.8|7
1732035860000|2024-11-19 17:04:20|8550.8|8544.8|8548.5|8536.5|8550.8|8544.8|8548.5|8536.5|1
1732024400000|2024-11-19 13:53:20|8220.8|8208.8|8220.4|8208.4|8220.8|8208.8|8219.9|8207.9|1
1732035880000|2024-11-19 17:04:40|8547.9|8539.9|8550.4|8538.4|8550.4|8539.9|8547.9|8538.4|0
1732024410000|2024-11-19 13:53:30|8219.4|8207.4|8217.9|8209.9|8219.4|8209.9|8217.9|8206.9|0
1732035890000|2024-11-19 17:04:50|8550.9|8538.9|8551.9|8543.9|8551.9|8543.9|8549.9|8538.9|2
1732024420000|2024-11-19 13:53:40|8217.4|8209.4|8233.8|8221.8|8233.8|8221.8|8217.4|8209.4|6
1732035930000|2024-11-19 17:05:30|8548.6|8536.6|8545.9|8537.9|8550.4|8538.4|8545.9|8536.6|7
1732024440000|2024-11-19 13:54:00|8233.3|8221.3|8228.3|8216.3|8233.3|8221.3|8228.3|8216.3|1
1732035940000|2024-11-19 17:05:40|8536.5|8530.5|8536.5|8530.5|8536.5|8530.5|8536.5|8530.5|12
1732024450000|2024-11-19 13:54:10|8228.7|8216.7|8222.8|8214.8|8230.8|8219.8|8222.8|8213.3|1
1732035950000|2024-11-19 17:05:50|8537.4|8531.4|8538.9|8530.9|8539.4|8532|8537.4|8530.4|2
1732024460000|2024-11-19 13:54:20|8224.3|8212.3|8223.8|8211.8|8224.3|8214.8|8222.8|8211.8|71
1732035980000|2024-11-19 17:06:20|8539.9|8531.9|8539.9|8531.9|8539.9|8531.9|8539.9|8531.9|0
1732024470000|2024-11-19 13:54:30|8224.3|8212.3|8221.8|8209.8|8224.3|8214.8|8221.8|8209.8|1
1732036000000|2024-11-19 17:06:40|8543.4|8535.4|8548.3|8540.3|8548.9|8540.3|8543.4|8535.4|2
1732024480000|2024-11-19 13:54:40|8222.3|8210.3|8226.7|8214.7|8227.7|8215.7|8222.3|8210.3|2
1732036020000|2024-11-19 17:07:00|8550.8|8544.8|8552.3|8544.3|8552.3|8544.8|8550.8|8544.3|2
1732024490000|2024-11-19 13:54:50|8227.2|8215.2|8227.2|8215.2|8227.2|8215.2|8227.2|8215.2|1
1732036030000|2024-11-19 17:07:10|8550.8|8544.8|8550.8|8544.8|8550.8|8544.8|8550.8|8544.8|0
1732024500000|2024-11-19 13:55:00|8227.7|8215.7|8226.7|8218.7|8227.7|8218.7|8226.2|8215.7|0
1732036040000|2024-11-19 17:07:20|8552.3|8544.3|8552.8|8544.8|8552.8|8544.8|8552.3|8544.3|0
1732024510000|2024-11-19 13:55:10|8225.8|8213.8|8225.3|8213.3|8225.8|8213.8|8225.3|8213.3|1
1732036060000|2024-11-19 17:07:40|8552.9|8544.9|8552.9|8544.9|8552.9|8544.9|8552.9|8544.9|0
1732024520000|2024-11-19 13:55:20|8225.2|8213.2|8231.7|8219.7|8232.3|8220.3|8225.2|8213.2|4
1732036070000|2024-11-19 17:07:50|8552.8|8544.8|8553.3|8545.3|8553.3|8545.3|8552.8|8544.8|1
1732024530000|2024-11-19 13:55:30|8231.2|8219.2|8222.7|8210.7|8231.7|8219.7|8222.7|8210.7|2
1732036080000|2024-11-19 17:08:00|8552.9|8546.9|8553.4|8545.4|8553.4|8546.9|8552.9|8545.4|2
1732024540000|2024-11-19 13:55:40|8223|8211|8231.8|8223.8|8233.3|8223.8|8223|8211|3
1732036200000|2024-11-19 17:10:00|8556.9|8548.9|8556.9|8548.9|8556.9|8548.9|8556.9|8548.9|1
1732024550000|2024-11-19 13:55:50|8232.3|8226.3|8242.3|8230.3|8242.8|8230.8|8232.3|8226.3|2
1732036240000|2024-11-19 17:10:40|8556.8|8550.8|8556.8|8550.8|8556.8|8550.8|8556.8|8550.8|0
1732024560000|2024-11-19 13:56:00|8240.8|8232.8|8244.2|8232.2|8245.2|8233.3|8240.8|8230.7|9
1732036250000|2024-11-19 17:10:50|8558.3|8552.3|8563.4|8555.4|8563.4|8555.4|8558.3|8551.3|2
1732024570000|2024-11-19 13:56:10|8245.2|8233.2|8245.3|8237.3|8246.2|8237.8|8244.3|8233.2|0
1732036260000|2024-11-19 17:11:00|8562.9|8556.9|8557.9|8549.9|8562.9|8556.9|8557.9|8548.4|5
1732024590000|2024-11-19 13:56:30|8248.7|8236.7|8252.3|8240.3|8257.2|8246.2|8248.7|8236.7|9
1732036270000|2024-11-19 17:11:10|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|0
1732024600000|2024-11-19 13:56:40|8254.2|8246.2|8254.2|8246.2|8254.2|8246.2|8254.2|8246.2|0
1732036300000|2024-11-19 17:11:40|||||||||1
1732024610000|2024-11-19 13:56:50|8252.2|8240.2|8262.2|8250.2|8262.2|8250.2|8252.2|8240.2|4
1732036350000|2024-11-19 17:12:30|8548.9|8540.9|8548.5|8536.5|8548.9|8540.9|8541|8533|9
1732024620000|2024-11-19 13:57:00|8256.3|8248.3|8255.3|8243.3|8257.2|8250.3|8251.8|8243.3|3
1732036360000|2024-11-19 17:12:40|8549|8537|8552.9|8540.9|8552.9|8540.9|8548.9|8536.9|1
1732024630000|2024-11-19 13:57:10|8254.8|8242.8|8261.7|8249.7|8264.2|8252.2|8253.2|8242.8|10
1732036460000|2024-11-19 17:14:20|8549.9|8541.9|8549.9|8541.9|8549.9|8541.9|8549.9|8541.9|1
1732024640000|2024-11-19 13:57:20|8261.2|8249.2|8261.2|8249.2|8261.2|8249.2|8261.2|8249.2|1
1732036490000|2024-11-19 17:14:50|8550.8|8542.8|8550.9|8542.9|8550.9|8542.9|8550.8|8542.8|1
1732024650000|2024-11-19 13:57:30|8258.3|8246.3|8254.7|8242.7|8258.3|8246.3|8254.7|8242.7|0
1732036510000|2024-11-19 17:15:10|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|0
1732024660000|2024-11-19 13:57:40|8254.2|8242.2|8253.7|8241.7|8254.2|8242.2|8253.7|8241.7|0
1732036520000|2024-11-19 17:15:20|||||||||2
1732024680000|2024-11-19 13:58:00|8253.8|8241.8|8254.7|8242.7|8254.7|8242.7|8253.8|8241.8|0
1732036540000|2024-11-19 17:15:40|8547.2|8535.2|8549.8|8537.8|8549.8|8537.8|8547.2|8535.2|17
1732024690000|2024-11-19 13:58:10|8259.2|8247.2|8258.2|8246.2|8259.2|8247.2|8258.2|8246.2|1
1732036580000|2024-11-19 17:16:20|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|0
1732024700000|2024-11-19 13:58:20|8257.7|8245.7|8260.2|8248.2|8260.2|8248.2|8257.2|8245.2|0
1732036620000|2024-11-19 17:17:00|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|0
1732024710000|2024-11-19 13:58:30|8261.1|8249.1|8259.2|8247.2|8261.7|8249.7|8258.2|8246.2|1
1732036650000|2024-11-19 17:17:30|8538.8|8532.8|8538.8|8532.8|8540.3|8532.8|8538.8|8532.3|1
1732024720000|2024-11-19 13:58:40|8260.1|8248.1|8261.1|8249.1|8261.6|8249.6|8260.1|8248.1|1
1732036660000|2024-11-19 17:17:40|8538.3|8532.3|8536.8|8530.8|8538.3|8532.3|8536.8|8530.8|1
1732024730000|2024-11-19 13:58:50|8260.1|8248.1|8260.1|8248.1|8260.1|8248.1|8260.1|8248.1|0
1732036670000|2024-11-19 17:17:50|8541.3|8529.3|8543.3|8535.3|8544.3|8535.3|8541.3|8529.3|5
1732024740000|2024-11-19 13:59:00|8257.6|8249.6|8266.6|8258.6|8268.2|8258.6|8257.6|8249.6|7
1732036680000|2024-11-19 17:18:00|8546.8|8534.8|8544.3|8536.3|8546.8|8536.8|8544.3|8534.8|0
1732024750000|2024-11-19 13:59:10|8267.2|8259.2|8271.2|8259.2|8271.2|8260.7|8266.6|8258.6|2
1732036690000|2024-11-19 17:18:10|8548.2|8536.2|8545.8|8537.8|8548.2|8537.8|8545.8|8536.2|0
1732024760000|2024-11-19 13:59:20|8273.2|8261.2|8271.7|8263.7|8273.2|8263.7|8270.2|8261.2|4
1732036700000|2024-11-19 17:18:20|8548.3|8536.3|8548.3|8536.3|8548.3|8537.8|8545.8|8536.3|0
1732024770000|2024-11-19 13:59:30|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|1
1732036720000|2024-11-19 17:18:40|8548.8|8536.8|8549.3|8537.3|8549.3|8539.8|8547.8|8536.8|0
1732024780000|2024-11-19 13:59:40|8277.7|8265.7|8277.2|8265.2|8277.7|8265.7|8277.2|8265.2|1
1732036730000|2024-11-19 17:18:50|8546.3|8538.3|8544.8|8538.8|8546.8|8538.8|8544.8|8538.3|0
1732024790000|2024-11-19 13:59:50|8278.1|8266.1|8277.1|8265.1|8278.1|8267.7|8275.6|8264.2|4
1732036740000|2024-11-19 17:19:00|8545.3|8539.3|8545.3|8539.3|8545.3|8539.3|8545.3|8539.3|0
1732024800000|2024-11-19 14:00:00|8278.1|8266.1|8278.2|8266.2|8278.2|8268.7|8276.7|8266.1|0
1732036760000|2024-11-19 17:19:20|8545.4|8539.4|8546.8|8538.8|8548.3|8542.3|8545.4|8538.8|5
1732024810000|2024-11-19 14:00:10|8276.7|8268.7|8276.7|8270.7|8277.3|8270.7|8276.7|8268.7|0
1732036780000|2024-11-19 17:19:40|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|2
1732024820000|2024-11-19 14:00:20|8277.2|8271.2|8274.8|8266.8|8277.3|8271.3|8274.8|8265.3|2
1732036790000|2024-11-19 17:19:50|8554.3|8542.3|8554.3|8542.3|8554.3|8547.3|8553.2|8542.3|5
1732024830000|2024-11-19 14:00:30|8271.7|8259.7|8266.7|8258.7|8271.7|8259.7|8266.7|8257.3|1
1732036800000|2024-11-19 17:20:00|8554.2|8542.2|8554.2|8542.2|8554.2|8542.2|8554.2|8542.2|0
1732024840000|2024-11-19 14:00:40|8267.2|8259.2|8271.7|8263.7|8273.7|8264.6|8267.2|8259.2|4
1732036810000|2024-11-19 17:20:10|8548.8|8542.8|8549.3|8537.3|8549.7|8542.8|8548.3|8536.3|1
1732024850000|2024-11-19 14:00:50|8272.6|8264.6|8268.7|8256.7|8272.6|8264.6|8268.7|8256.7|1
1732036820000|2024-11-19 17:20:20|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|10
1732024860000|2024-11-19 14:01:00|8270.1|8258.1|8270.1|8258.1|8270.1|8258.1|8270.1|8258.1|0
1732036830000|2024-11-19 17:20:30|8551.2|8539.2|8550.7|8538.7|8551.2|8539.2|8550.7|8538.7|2
1732024870000|2024-11-19 14:01:10|8270.2|8258.2|8283.2|8271.2|8290.2|8278.2|8270.2|8258.2|3
1732036840000|2024-11-19 17:20:40|8550.3|8538.3|8550.7|8538.7|8550.7|8538.7|8550.2|8538.2|0
1732024880000|2024-11-19 14:01:20|8286|8274|8284.6|8272.6|8286|8274|8284.6|8272.6|0
1732036860000|2024-11-19 17:21:00|8541.8|8535.8|8544.7|8536.7|8544.7|8536.7|8541.8|8535.8|3
1732024890000|2024-11-19 14:01:30|8283.6|8271.6|8283.6|8271.6|8283.6|8271.6|8283.6|8271.6|0
1732036870000|2024-11-19 17:21:10|8544.8|8536.8|8544.8|8536.8|8544.8|8536.8|8544.8|8536.8|0
1732024900000|2024-11-19 14:01:40|8285|8273|8285.6|8273.6|8285.6|8273.6|8285|8273|0
1732036880000|2024-11-19 17:21:20|8547.3|8535.3|8542.3|8530.3|8547.3|8535.3|8537.8|8530.3|7
1732024910000|2024-11-19 14:01:50|8286.6|8274.6|8285.6|8279.6|8287.1|8279.6|8285.6|8274.6|0
1732036910000|2024-11-19 17:21:50|8543.2|8531.2|8543.3|8531.3|8543.8|8531.8|8543.2|8531.2|0
1732024920000|2024-11-19 14:02:00|8284.3|8272.3|8284.2|8272.2|8285.1|8273.1|8284.2|8272.2|7
1732036940000|2024-11-19 17:22:20|8543.7|8531.7|8543.7|8531.7|8543.7|8531.7|8543.7|8531.7|0
1732024930000|2024-11-19 14:02:10|8289.4|8277.4|8289.4|8277.4|8289.4|8277.4|8289.4|8277.4|5
1732036950000|2024-11-19 17:22:30|8543.3|8531.3|8543.8|8531.8|8543.8|8531.8|8543.3|8531.3|0
1732024940000|2024-11-19 14:02:20|8290.2|8278.2|8290.1|8282.1|8290.2|8282.1|8288.6|8278.2|1
1732036970000|2024-11-19 17:22:50|||||||||6
1732024960000|2024-11-19 14:02:40|||||||||3
1732037010000|2024-11-19 17:23:30|8545.3|8533.3|8545.3|8533.3|8545.3|8533.3|8545.3|8533.3|1
1732024980000|2024-11-19 14:03:00|8290.2|8282.2|8297.2|8285.2|8297.2|8285.2|8290.2|8282.2|6
1732037050000|2024-11-19 17:24:10|8547.4|8535.4|8547.3|8535.3|8547.4|8535.4|8547.3|8535.3|0
1732024990000|2024-11-19 14:03:10|8295.7|8287.7|8293.7|8287.7|8295.7|8287.7|8293.7|8287.2|5
1732037080000|2024-11-19 17:24:40|8545.9|8533.9|8548.8|8536.8|8548.8|8536.8|8545.9|8533.9|2
1732025020000|2024-11-19 14:03:40|8295.7|8287.2|8307.6|8299.6|8307.6|8299.6|8295.2|8287.2|17
1732037200000|2024-11-19 17:26:40|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|0
1732025030000|2024-11-19 14:03:50|8310.1|8298.1|8309.1|8301.1|8310.6|8301.6|8307.6|8298.1|1
1732037210000|2024-11-19 17:26:50|8548.8|8536.8|8549.3|8537.3|8549.3|8537.3|8548.8|8536.8|0
1732025040000|2024-11-19 14:04:00|8317.6|8305.6|8318.7|8306.7|8323.1|8311.7|8317.6|8305.6|2
1732037240000|2024-11-19 17:27:20|8549.8|8537.8|8550.8|8538.8|8550.8|8538.8|8549.8|8537.8|1
1732025050000|2024-11-19 14:04:10|8319.1|8307.1|8321.1|8309.1|8321.1|8309.1|8319.1|8307.1|0
1732037250000|2024-11-19 17:27:30|8551.3|8539.3|8553.4|8541.4|8553.4|8541.9|8549.8|8539.3|2
1732025060000|2024-11-19 14:04:20|8311.7|8299.7|8311.6|8299.6|8316.1|8304.1|8311.6|8299.6|22
1732037260000|2024-11-19 17:27:40|8552.9|8540.9|8552.9|8540.9|8552.9|8540.9|8552.9|8540.9|0
1732025070000|2024-11-19 14:04:30|8311.2|8299.2|8296.6|8284.6|8311.2|8299.7|8296.1|8284.1|4
1732037290000|2024-11-19 17:28:10|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|1
1732025080000|2024-11-19 14:04:40|8293.6|8285.6|8293.2|8285.2|8293.6|8285.6|8293.2|8285.2|0
1732037310000|2024-11-19 17:28:30|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|13
1732025090000|2024-11-19 14:04:50|8296.6|8284.6|8304.6|8292.6|8304.6|8292.6|8296.5|8284.6|4
1732037320000|2024-11-19 17:28:40|8557.3|8545.3|8558.2|8546.2|8558.7|8546.7|8555.8|8543.8|19
1732025100000|2024-11-19 14:05:00|8303.2|8291.2|8304.1|8292.1|8304.1|8292.1|8303.2|8291.2|0
1732037340000|2024-11-19 17:29:00|8558.3|8546.3|8557.2|8545.2|8558.3|8546.8|8554.8|8545.2|0
1732025110000|2024-11-19 14:05:10|8304.6|8292.6|8304.1|8298.1|8305.1|8298.1|8303.6|8292.6|0
1732037350000|2024-11-19 17:29:10|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|0
1732025120000|2024-11-19 14:05:20|8304.6|8298.6|8303.7|8291.7|8304.6|8298.6|8303.7|8291.7|11
1732037360000|2024-11-19 17:29:20|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|1
1732025130000|2024-11-19 14:05:30|8310.6|8298.6|8313.6|8301.6|8314.6|8302.6|8310.6|8298.6|2
1732037380000|2024-11-19 17:29:40|8549.3|8543.3|8549.2|8543.2|8549.3|8543.3|8549.2|8543.2|3
1732025140000|2024-11-19 14:05:40|8313.7|8301.7|8314.7|8302.7|8316.6|8304.6|8313.7|8301.7|0
1732037390000|2024-11-19 17:29:50|8553.7|8545.7|8553.7|8545.7|8553.7|8545.7|8553.7|8545.7|5
1732025150000|2024-11-19 14:05:50|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|0
1732037400000|2024-11-19 17:30:00|8553.8|8545.8|8554.7|8548.7|8556.2|8548.7|8553.8|8545.8|2
1732025170000|2024-11-19 14:06:10|8312|8300|8315.1|8307.1|8315.1|8308.6|8312|8300|0
1732037410000|2024-11-19 17:30:10|8554.6|8548.6|8548.2|8542.2|8554.6|8548.6|8548.2|8542.2|6
1732025180000|2024-11-19 14:06:20|8314.6|8308.6|8314.6|8308.6|8314.6|8308.6|8314.6|8308.6|0
1732037420000|2024-11-19 17:30:20|8550.1|8542.1|8550.1|8542.1|8550.1|8542.1|8550.1|8542.1|0
1732025190000|2024-11-19 14:06:30|8315.1|8309.1|8318.2|8306.2|8318.2|8309.1|8314.6|8306.2|8
1732037430000|2024-11-19 17:30:30|8550.7|8542.7|8550.7|8542.7|8550.7|8542.7|8550.7|8542.7|0
1732025200000|2024-11-19 14:06:40|8313.7|8305.7|8311.7|8299.7|8313.7|8305.7|8311.7|8299.7|2
1732037440000|2024-11-19 17:30:40|8545.7|8539.7|8551.2|8539.2|8551.2|8540.6|8545.7|8539.2|11
1732025210000|2024-11-19 14:06:50|8310.6|8298.6|8309.7|8297.7|8310.6|8298.6|8309.7|8297.7|1
1732037450000|2024-11-19 17:30:50|8548.2|8540.2|8548.2|8540.2|8548.2|8540.2|8548.2|8540.2|2
1732025220000|2024-11-19 14:07:00|8314.9|8302.9|8314.9|8302.9|8314.9|8302.9|8314.9|8302.9|1
1732037460000|2024-11-19 17:31:00|8549.2|8541.2|8545.6|8537.6|8549.2|8542.6|8542.7|8536.7|10
1732025230000|2024-11-19 14:07:10|8315.2|8303.2|8320.6|8308.6|8320.6|8308.6|8315.2|8303.2|2
1732037480000|2024-11-19 17:31:20|8542.7|8536.7|8545.1|8537.1|8545.1|8537.1|8542.2|8536.2|1
1732025250000|2024-11-19 14:07:30|8323.6|8317.6|8335.2|8323.2|8335.2|8323.2|8323.6|8317.6|3
1732037490000|2024-11-19 17:31:30|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|0
1732025260000|2024-11-19 14:07:40|8335.7|8323.7|8334.6|8326.6|8336.2|8326.6|8334.6|8323.7|0
1732037500000|2024-11-19 17:31:40|||||||||1
1732025270000|2024-11-19 14:07:50|8334.7|8326.7|8337|8329|8337|8329|8334.7|8326.7|6
1732037510000|2024-11-19 17:31:50|8545.1|8539.1|8549.1|8537.1|8550|8544|8545.1|8537.1|4
1732025280000|2024-11-19 14:08:00|8337.1|8329.1|8337.1|8329.1|8337.1|8329.1|8337.1|8329.1|0
1732037520000|2024-11-19 17:32:00|8550.1|8538.1|8551.1|8539.1|8551.1|8539.1|8550.1|8538.1|1
1732025290000|2024-11-19 14:08:10|8338.1|8326.1|8338.1|8326.1|8338.1|8328.6|8336.6|8326.1|3
1732037530000|2024-11-19 17:32:10|8549.6|8537.6|8549.6|8537.6|8549.6|8537.6|8549.6|8537.6|0
1732025300000|2024-11-19 14:08:20|8335.2|8327.2|8335.2|8327.2|8335.2|8327.2|8335.2|8327.2|0
1732037550000|2024-11-19 17:32:30|8550.1|8538.1|8550.1|8538.1|8550.1|8538.1|8550.1|8538.1|0
1732025310000|2024-11-19 14:08:30|8335.1|8327.1|8323.2|8317.2|8335.1|8327.1|8323.2|8312.7|10
1732037560000|2024-11-19 17:32:40|8550.2|8538.2|8550.6|8538.6|8550.6|8538.6|8550.2|8538.2|1
1732025320000|2024-11-19 14:08:40|8322.7|8315.2|8331.2|8323.2|8331.2|8323.2|8322.7|8315.2|3
1732037610000|2024-11-19 17:33:30|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|0
1732025330000|2024-11-19 14:08:50|8341.2|8329.2|8342.2|8334.2|8342.2|8334.2|8339.7|8329.2|6
1732037620000|2024-11-19 17:33:40|8550.6|8542.6|8553.1|8541.1|8553.1|8542.6|8550.6|8540.6|0
1732025340000|2024-11-19 14:09:00|8349|8337|8349.6|8337.6|8351.1|8339.1|8346.6|8334.6|7
1732037630000|2024-11-19 17:33:50|8551.6|8543.6|8551.6|8543.6|8551.6|8543.6|8551.6|8543.6|0
1732025350000|2024-11-19 14:09:10|8348.6|8336.6|8347.6|8335.6|8348.6|8336.6|8347.6|8335.6|0
1732037640000|2024-11-19 17:34:00|8554.1|8542.1|8551.8|8539.8|8554.1|8543.7|8551.7|8539.8|1
1732025360000|2024-11-19 14:09:20|8348.2|8336.2|8347.1|8335.1|8348.2|8338.7|8346.7|8334.7|0
1732037650000|2024-11-19 17:34:10|8551.7|8539.7|8550.2|8538.2|8551.7|8539.7|8550.2|8538.2|0
1732025370000|2024-11-19 14:09:30|||||||||2
1732037660000|2024-11-19 17:34:20|8549.7|8537.7|8549.2|8537.2|8549.7|8537.7|8549.2|8537.2|0
1732025380000|2024-11-19 14:09:40|8343.3|8331.3|8342.1|8330.1|8343.3|8331.3|8342.1|8330.1|5
1732037690000|2024-11-19 17:34:50|8549.1|8537.1|8550.6|8538.6|8550.6|8538.6|8549.1|8537.1|2
1732025390000|2024-11-19 14:09:50|8340.6|8328.6|8341.2|8329.2|8341.2|8329.2|8340.6|8328.6|1
1732037700000|2024-11-19 17:35:00|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|1
1732025400000|2024-11-19 14:10:00|8341.1|8329.1|8341.1|8329.1|8341.1|8329.1|8341.1|8329.1|0
1732037710000|2024-11-19 17:35:10|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|1
1732025410000|2024-11-19 14:10:10|8341.3|8329.3|8344.2|8332.2|8344.7|8332.7|8341.3|8329.3|3
1732037740000|2024-11-19 17:35:40|8551.7|8543.7|8552.7|8544.7|8554.1|8544.7|8551.7|8542.1|0
1732025420000|2024-11-19 14:10:20|8344.7|8332.7|8344.7|8332.7|8344.7|8332.7|8344.2|8332.2|0
1732037750000|2024-11-19 17:35:50|8552.2|8544.2|8552.2|8544.2|8552.2|8544.2|8552.2|8544.2|1
1732025430000|2024-11-19 14:10:30|8345.7|8333.7|8349.8|8337.8|8350.7|8342.7|8344.2|8333.7|4
1732037760000|2024-11-19 17:36:00|8552.6|8544.6|8552.6|8544.6|8552.6|8544.6|8552.6|8544.6|0
1732025440000|2024-11-19 14:10:40|8349.6|8337.6|8346.2|8334.2|8349.6|8337.6|8344.7|8334.2|2
1732037790000|2024-11-19 17:36:30|8555.2|8543.2|8553.6|8545.6|8556.1|8545.6|8553.6|8543.2|0
1732025450000|2024-11-19 14:10:50|8344.7|8336.7|8344.7|8332.7|8346.2|8336.7|8344.7|8332.7|1
1732037820000|2024-11-19 17:37:00|8556.1|8544.1|8557.6|8549.6|8560.1|8549.6|8556.1|8544.1|0
1732025470000|2024-11-19 14:11:10|8344.2|8332.2|8341.2|8329.2|8344.2|8335.2|8341.2|8329.2|5
1732037830000|2024-11-19 17:37:10|||||||||6
1732025480000|2024-11-19 14:11:20|8339.7|8327.7|8339.2|8327.2|8339.7|8327.7|8338.2|8326.2|2
1732037970000|2024-11-19 17:39:30|8564|8552|8562.6|8554.6|8564|8554.6|8562.6|8552|4
1732025490000|2024-11-19 14:11:30|8338.7|8326.7|8338.7|8326.7|8338.7|8326.7|8338.7|8326.7|0
1732037990000|2024-11-19 17:39:50|8560.1|8554.1|8560.1|8554.1|8560.1|8554.1|8560.1|8554.1|3
1732025500000|2024-11-19 14:11:40|||||||||1
1732038010000|2024-11-19 17:40:10|||||||||2
1732025510000|2024-11-19 14:11:50|8351.2|8339.2|8348.3|8336.3|8352.1|8341.6|8348.3|8336.3|5
1732038030000|2024-11-19 17:40:30|||||||||5
1732025520000|2024-11-19 14:12:00|8348.2|8336.2|8347.2|8335.2|8348.2|8336.2|8347.1|8335.1|0
1732038040000|2024-11-19 17:40:40|8559.6|8553.6|8560.2|8554.2|8560.2|8554.2|8559.6|8553.6|2
1732025530000|2024-11-19 14:12:10|8347.1|8335.1|8343.2|8331.2|8347.1|8335.1|8343.1|8331.1|4
1732038050000|2024-11-19 17:40:50|8560.1|8552.2|8560.1|8554.1|8560.1|8554.1|8560.1|8552.2|1
1732025540000|2024-11-19 14:12:20|8342.7|8330.7|8341.7|8333.7|8342.7|8333.7|8341.7|8330.7|0
1732038060000|2024-11-19 17:41:00|8559.7|8553.7|8560.1|8554.1|8560.1|8554.1|8559.7|8553.7|0
1732025550000|2024-11-19 14:12:30|8341.6|8333.6|8351.5|8343.5|8352|8343.5|8341.6|8333.6|7
1732038080000|2024-11-19 17:41:20|8562.1|8556.1|8562.1|8556.1|8562.1|8556.1|8562.1|8556.1|1
1732025560000|2024-11-19 14:12:40|8351.1|8343.1|8347.6|8339.6|8352.5|8343.1|8347.6|8337.1|2
1732038090000|2024-11-19 17:41:30|8563.1|8557.1|8563.1|8557.1|8563.1|8557.1|8563.1|8557.1|0
1732025570000|2024-11-19 14:12:50|8334.1|8322.1|8334.1|8322.1|8334.1|8322.1|8333.6|8321.6|7
1732038120000|2024-11-19 17:42:00|8563.2|8557.2|8568.5|8562.5|8569|8562.5|8563.2|8557.2|1
1732025580000|2024-11-19 14:13:00|8333.7|8321.7|8336.6|8324.6|8336.6|8324.6|8333.1|8321.1|2
1732038130000|2024-11-19 17:42:10|8568.6|8562.6|8570.1|8564.1|8570.1|8564.1|8568.6|8562.6|2
1732025590000|2024-11-19 14:13:10|8339.1|8327.1|8339.7|8327.7|8340.6|8328.6|8338.7|8326.7|0
1732038140000|2024-11-19 17:42:20|8565.6|8557.6|8565.1|8557.1|8565.6|8557.6|8565.1|8557.1|13
1732025600000|2024-11-19 14:13:20|8336.2|8328.2|8336.7|8324.7|8336.7|8328.2|8336.2|8324.7|1
1732038150000|2024-11-19 17:42:30|8564.6|8558.6|8566.6|8558.6|8568.1|8558.6|8564.6|8556.1|0
1732025610000|2024-11-19 14:13:30|8335.2|8323.2|8330.7|8318.7|8335.2|8323.2|8330.2|8318.2|1
1732038180000|2024-11-19 17:43:00|8565.6|8557.6|8565.6|8557.6|8568.1|8557.6|8565.6|8556.1|0
1732025620000|2024-11-19 14:13:40|8326.8|8314.8|8327.2|8315.2|8327.2|8315.2|8326.8|8314.8|0
1732038190000|2024-11-19 17:43:10|8566.6|8558.6|8568.1|8556.1|8568.1|8558.6|8565.6|8556.1|0
1732025630000|2024-11-19 14:13:50|8321.6|8309.6|8326.7|8314.7|8326.7|8314.7|8321.6|8309.6|0
1732038200000|2024-11-19 17:43:20|8566.5|8558.5|8569.1|8557.1|8569.1|8558.5|8566.5|8557.1|0
1732025640000|2024-11-19 14:14:00|8328.6|8316.6|8329.1|8317.1|8329.1|8317.1|8328.1|8316.1|2
1732038210000|2024-11-19 17:43:30|8563.6|8557.6|8564.5|8558.5|8566|8558.5|8563.1|8557.1|1
1732025650000|2024-11-19 14:14:10|8326.6|8318.6|8326.2|8314.2|8326.6|8318.6|8325.6|8313.6|2
1732038220000|2024-11-19 17:43:40|8566|8558|8559.6|8553.6|8566.5|8558.5|8559.6|8553.6|1
1732025660000|2024-11-19 14:14:20|8328.6|8316.6|8327.1|8315.1|8328.6|8316.6|8327.1|8315.1|8
1732038230000|2024-11-19 17:43:50|8561.6|8549.6|8561.6|8549.6|8562.6|8550.6|8561.6|8549.6|0
1732025670000|2024-11-19 14:14:30|8326.6|8314.6|8326.6|8314.6|8326.6|8314.6|8326.6|8314.6|0
1732038240000|2024-11-19 17:44:00|8560.6|8552.6|8563.1|8551.1|8563.1|8552.6|8560.6|8549.6|0
1732025680000|2024-11-19 14:14:40|8326.1|8314.1|8327.1|8315.1|8327.1|8315.6|8323.6|8314.1|1
1732038260000|2024-11-19 17:44:20|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|0
1732025690000|2024-11-19 14:14:50|8324.6|8316.6|8324.6|8316.6|8324.6|8316.6|8324.6|8316.6|0
1732038280000|2024-11-19 17:44:40|8562.1|8554.1|8562.6|8554.6|8564.1|8554.6|8562.1|8551.6|0
1732025700000|2024-11-19 14:15:00|8325.6|8313.6|8322.7|8314.7|8325.6|8314.7|8322.7|8312.1|6
1732038290000|2024-11-19 17:44:50||8556.6||8556.6||8556.6||8556.6|1
1732025710000|2024-11-19 14:15:10|8325.1|8313.1|8325.2|8313.2|8325.2|8313.2|8325.1|8313.1|3
1732038300000|2024-11-19 17:45:00|8563.6|8551.6|8563.6|8551.6|8563.6|8551.6|8563.6|8551.6|1
1732025720000|2024-11-19 14:15:20|8328.1|8316.1|8327.1|8315.1|8328.1|8316.1|8327.1|8315.1|5
1732038310000|2024-11-19 17:45:10|8563.1|8551.1|8564.1|8552.1|8564.1|8552.1|8563.1|8551.1|9
1732025730000|2024-11-19 14:15:30|8325.6|8313.6|8324.1|8312.1|8326.1|8314.1|8324.1|8312.1|0
1732038320000|2024-11-19 17:45:20|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|0
1732025740000|2024-11-19 14:15:40|8323|8311|8318.1|8310.1|8323.5|8312.1|8317.6|8307.1|1
1732038340000|2024-11-19 17:45:40||8556.6||8556.6||8556.6||8556.6|0
1732025750000|2024-11-19 14:15:50|8317.1|8309.1|8317.1|8309.1|8317.1|8309.1|8317.1|8309.1|0
1732038350000|2024-11-19 17:45:50|8561.6|8553.6|8563.6|8551.6|8563.6|8553.6|8561.6|8551.6|0
1732025760000|2024-11-19 14:16:00|8316.6|8308.6|8316.6|8308.6|8316.6|8308.6|8316.6|8308.6|0
1732038370000|2024-11-19 17:46:10|8561.1|8549.1|8562.1|8550.1|8562.1|8550.6|8558.6|8549.1|0
1732025770000|2024-11-19 14:16:10|8309.4|8297.4|8309.6|8301.6|8310.6|8301.6|8308.1|8297.4|8
1732038380000|2024-11-19 17:46:20|8561.1|8549.1|8559.6|8551.6|8561.1|8551.6|8558.6|8548.6|0
1732025780000|2024-11-19 14:16:20|8310.1|8302.1|8309.6|8303.6|8310.1|8303.6|8309.6|8302.1|4
1732038390000|2024-11-19 17:46:30|8558.6|8550.6|8562.1|8550.1|8562.1|8551.6|8558.6|8549.1|0
1732025790000|2024-11-19 14:16:30|8315.5|8303.5|8318.1|8306.1|8318.1|8306.1|8314.1|8302.1|0
1732038400000|2024-11-19 17:46:40|8562.2|8550.2|8557.6|8551.6|8562.7|8551.6|8557.6|8550.2|1
1732025800000|2024-11-19 14:16:40|8316.6|8308.6|8317.1|8305.1|8317.2|8308.6|8316.6|8305.1|0
1732038410000|2024-11-19 17:46:50|8559.6|8552.1|8559.1|8547.1|8560.1|8552.1|8559.1|8547.1|1
1732025810000|2024-11-19 14:16:50|8314.6|8306.6|8313.1|8301.1|8314.6|8306.6|8311.1|8299.1|3
1732038420000|2024-11-19 17:47:00|8560.1|8548.1|8559.1|8547.1|8560.1|8549.6|8556.6|8547.1|0
1732025820000|2024-11-19 14:17:00|8311.6|8303.6|8309.1|8297.1|8313.1|8303.6|8309.1|8297.1|0
1732038440000|2024-11-19 17:47:20|8554.1|8542.1|8550.1|8538.1|8554.1|8542.1|8550.1|8538.1|1
1732025830000|2024-11-19 14:17:10|8308.2|8296.2|8306.1|8294.1|8308.2|8296.2|8306.1|8294.1|0
1732038450000|2024-11-19 17:47:30|8549.6|8537.6|8549.6|8537.6|8550.1|8538.1|8548.2|8536.2|0
1732025840000|2024-11-19 14:17:20|8304.6|8296.6|8302.6|8296.6|8304.6|8296.6|8302.6|8296.1|0
1732038460000|2024-11-19 17:47:40|8549.1|8537.1|8549.2|8537.2|8549.2|8539.7|8547.7|8536.6|0
1732025850000|2024-11-19 14:17:30|8303.6|8297.6|8304.6|8298.6|8304.6|8298.6|8303.6|8297.6|3
1732038480000|2024-11-19 17:48:00|8548.1|8536.1|8547.7|8535.7|8548.1|8536.1|8547.7|8535.7|0
1732025860000|2024-11-19 14:17:40|8305.6|8299.6|8303.7|8291.7|8305.6|8299.6|8303.6|8291.7|9
1732038490000|2024-11-19 17:48:10|8541.8|8535.8|8541.7|8535.7|8544.7|8538.7|8541.7|8535.7|1
1732025870000|2024-11-19 14:17:50|8303.1|8291.1|8302.1|8294.1|8303.1|8294.1|8302.1|8290.1|0
1732038510000|2024-11-19 17:48:30|8542.2|8534.2|8542.6|8530.6|8542.6|8534.2|8538.2|8530.2|4
1732025880000|2024-11-19 14:18:00|8300.1|8288.1|8300.6|8288.6|8301.6|8289.6|8300.1|8288.1|1
1732038520000|2024-11-19 17:48:40|8541.6|8529.6|8548.2|8536.2|8548.2|8536.2|8541.6|8529.6|2
1732025890000|2024-11-19 14:18:10|8301|8295|8293.7|8285.7|8301.1|8295|8293.7|8284.6|2
1732038540000|2024-11-19 17:49:00|8552|8540|8550|8542|8554.1|8542.1|8550|8538.3|0
1732025910000|2024-11-19 14:18:30|8293.6|8285.6|8293.6|8285.6|8293.6|8285.6|8293.6|8285.6|0
1732038550000|2024-11-19 17:49:10|8550.1|8542.1|8552.1|8544.1|8555.1|8544.1|8550.1|8542.1|1
1732025930000|2024-11-19 14:18:50|8294.1|8286.1|8294.1|8286.1|8294.1|8286.1|8294.1|8286.1|1
1732038560000|2024-11-19 17:49:20|8548.2|8540.2|8550.2|8538.2|8551.7|8540.2|8548.2|8537.7|2
1732025940000|2024-11-19 14:19:00|8295.6|8287.6|8285.1|8277.1|8295.6|8287.6|8284.6|8277.1|13
1732038580000|2024-11-19 17:49:40|8550.6|8538.6|8550.6|8538.6|8550.6|8538.6|8550.1|8538.1|1
1732025950000|2024-11-19 14:19:10|8284.6|8278.6|8284.6|8278.6|8284.6|8278.6|8284.6|8278.6|0
1732038640000|2024-11-19 17:50:40|8552.1|8540.1|8555.6|8543.6|8555.6|8543.6|8552.1|8540.1|0
1732025960000|2024-11-19 14:19:20|8285.6|8279.6|8284|8278|8286|8279.6|8284|8274|4
1732038650000|2024-11-19 17:50:50|8557.5|8545.5|8557.6|8545.6|8557.6|8545.6|8557.5|8545.5|0
1732025970000|2024-11-19 14:19:30|8283.5|8277.5|8284|8276|8284|8277.5|8283.5|8276|0
1732038660000|2024-11-19 17:51:00|8558.2|8546.2|8558.2|8546.2|8558.2|8546.2|8558.2|8546.2|1
1732025980000|2024-11-19 14:19:40|8283.5|8278|8284.5|8278.5|8284.5|8278.5|8283.5|8277.5|0
1732038670000|2024-11-19 17:51:10|8557.6|8545.6|8556.1|8544.1|8557.6|8545.6|8552.6|8543.1|2
1732025990000|2024-11-19 14:19:50|8283.6|8277.6|8286.1|8278.1|8286.1|8278.5|8282.6|8275|3
1732038700000|2024-11-19 17:51:40|8557.5|8545.5|8557.5|8545.5|8557.5|8545.5|8557.5|8545.5|0
1732026000000|2024-11-19 14:20:00|8285.6|8279.6|8286.6|8274.6|8287.1|8279.6|8285|8273|4
1732038720000|2024-11-19 17:52:00|8557.6|8545.6|8557.6|8545.6|8557.6|8545.6|8557.6|8545.6|0
1732026010000|2024-11-19 14:20:10|8287.1|8275.1|8285.6|8277.6|8287.1|8277.6|8285.6|8274.6|3
1732038760000|2024-11-19 17:52:40|8553.7|8541.7|8555.1|8543.1|8555.1|8543.1|8553.7|8541.7|6
1732026020000|2024-11-19 14:20:20|8287.1|8275.1|8287.1|8275.1|8287.1|8276.6|8284.6|8275.1|0
1732038770000|2024-11-19 17:52:50|8555.6|8543.6|8554.6|8542.6|8555.6|8543.6|8554.6|8542.6|0
1732026030000|2024-11-19 14:20:30|8286.1|8280.1|8286.1|8280.1|8286.1|8280.1|8286.1|8280.1|2
1732038790000|2024-11-19 17:53:10|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|0
1732026040000|2024-11-19 14:20:40|8297.6|8285.6|8301|8289|8301|8290.5|8296.5|8285.6|7
1732038800000|2024-11-19 17:53:20|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|0
1732026050000|2024-11-19 14:20:50|8302|8290|8300|8288|8303.5|8291.5|8300|8288|2
1732038820000|2024-11-19 17:53:40|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|0
1732026060000|2024-11-19 14:21:00|8299.5|8287.5|8298.4|8292.4|8299.5|8292.4|8298.4|8287|0
1732038830000|2024-11-19 17:53:50|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|0
1732026070000|2024-11-19 14:21:10|8298.5|8292.5|8285.5|8273.5|8298.5|8292.5|8284.9|8272.9|2
1732038840000|2024-11-19 17:54:00|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|0
1732026080000|2024-11-19 14:21:20|8284.5|8272.5|8279.5|8271.5|8285.5|8273.5|8279.5|8270|0
1732038890000|2024-11-19 17:54:50|8553.7|8541.7|8554.1|8542.1|8554.1|8542.1|8553.7|8541.7|1
1732026090000|2024-11-19 14:21:30|8278.6|8273.5|8279.6|8273.6|8280.1|8273.6|8278.6|8272.1|2
1732038900000|2024-11-19 17:55:00|8550.6|8538.6|8546.2|8534.2|8550.6|8538.6|8546.2|8534.2|4
1732026100000|2024-11-19 14:21:40|8280.6|8271.6|8277.6|8269.6|8280.6|8271.6|8277.6|8268.1|4
1732038910000|2024-11-19 17:55:10|8547.2|8535.2|8547.2|8535.2|8547.2|8535.2|8547.2|8535.2|1
1732026110000|2024-11-19 14:21:50|8276.6|8264.6|8274.6|8262.6|8276.6|8264.6|8274.6|8262.6|2
1732038920000|2024-11-19 17:55:20|||||||||3
1732026130000|2024-11-19 14:22:10|8275|8263|8274.1|8262.1|8275|8263|8274.1|8262.1|0
1732038930000|2024-11-19 17:55:30|||||||||12
1732026140000|2024-11-19 14:22:20|8277.1|8265.1|8277.1|8265.1|8277.1|8265.1|8277.1|8265.1|0
1732038940000|2024-11-19 17:55:40|||||||||10
1732026150000|2024-11-19 14:22:30|8277|8265|8277|8265|8277|8265|8277|8265|0
1732038970000|2024-11-19 17:56:10|8546.2|8534.2|8543.7|8535.7|8546.2|8535.7|8543.7|8534.2|0
1732026160000|2024-11-19 14:22:40|8277.6|8265.6|8277.6|8265.6|8277.6|8265.6|8277.6|8265.6|4
1732038980000|2024-11-19 17:56:20|8546.7|8534.7|8546.7|8534.7|8547.2|8536.7|8544.7|8534.3|5
1732026170000|2024-11-19 14:22:50|8277.1|8265.1|8277.1|8265.1|8277.6|8265.6|8277.1|8265.1|0
1732038990000|2024-11-19 17:56:30|8546.3|8534.3|8547.7|8535.7|8547.7|8535.7|8546.3|8534.3|0
1732026180000|2024-11-19 14:23:00|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|1
1732039040000|2024-11-19 17:57:20|8550.7|8538.7|8545.8|8537.8|8550.7|8538.7|8545.8|8537.7|2
1732026230000|2024-11-19 14:23:50|8275.5|8263.5|8270|8258|8275.5|8263.5|8269.5|8257.5|2
1732039060000|2024-11-19 17:57:40|8545.3|8537.3|8543.8|8537.8|8545.3|8537.8|8543.8|8537.3|0
1732026250000|2024-11-19 14:24:10|8269|8257|8269|8257|8269|8257|8269|8257|0
1732039070000|2024-11-19 17:57:50|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|0
1732026280000|2024-11-19 14:24:40|8268|8256|8266.1|8258.1|8268|8258.6|8266.1|8256|4
1732039080000|2024-11-19 17:58:00|8545.3|8537.3|8543.3|8537.3|8545.3|8537.3|8543.3|8537.3|1
1732026290000|2024-11-19 14:24:50|8264.5|8256.5|8253.6|8241.6|8265|8257|8252.6|8241.6|15
1732039100000|2024-11-19 17:58:20|8548.2|8536.2|8548.2|8536.2|8548.2|8536.2|8548.2|8536.2|1
1732026300000|2024-11-19 14:25:00|8252.1|8240.1|8250.1|8238.1|8252.1|8240.1|8249.6|8237.6|5
1732039110000|2024-11-19 17:58:30|8548.3|8536.3|8548.3|8536.3|8548.3|8536.3|8548.3|8536.3|0
1732026310000|2024-11-19 14:25:10|8248.6|8240.6|8254.5|8242.5|8256|8248.5|8248.6|8240.6|4
1732039120000|2024-11-19 17:58:40|8549.2|8537.2|8549.7|8537.7|8549.7|8537.7|8549.2|8537.2|1
1732026320000|2024-11-19 14:25:20|8253.6|8241.6|8252.5|8244.5|8253.6|8244.5|8252.5|8241.6|0
1732039130000|2024-11-19 17:58:50|8548.3|8536.3|8548.2|8536.2|8548.3|8536.3|8548.2|8536.2|0
1732026330000|2024-11-19 14:25:30|8252.6|8244.6|8247.2|8239.2|8254|8244.6|8247.2|8239.2|4
1732039140000|2024-11-19 17:59:00|8549.2|8537.2|8551.7|8539.7|8551.7|8539.7|8549.2|8537.2|1
1732026340000|2024-11-19 14:25:40|8247.1|8239.1|8252.6|8240.6|8258.1|8246.1|8247.1|8239.1|10
1732039150000|2024-11-19 17:59:10|8550.7|8538.7|8544.3|8532.3|8550.7|8538.7|8542.8|8530.8|1
1732026350000|2024-11-19 14:25:50|8253.1|8241.1|8253.1|8241.1|8253.1|8241.1|8253.1|8241.1|0
1732039160000|2024-11-19 17:59:20|8544.8|8532.8|8546.7|8534.7|8546.7|8534.7|8544.8|8532.8|1
1732026370000|2024-11-19 14:26:10|8252.6|8240.6|8249.6|8241.6|8252.6|8241.6|8249.6|8240.6|0
1732039170000|2024-11-19 17:59:30|8546.8|8534.8|8546.3|8534.3|8546.8|8534.8|8546.3|8534.3|15
1732026380000|2024-11-19 14:26:20|||||||||6
1732039180000|2024-11-19 17:59:40|8544.8|8536.8|8548.7|8536.7|8548.7|8536.8|8544.8|8536.3|10
1732026390000|2024-11-19 14:26:30|8257.6|8245.6|8259.6|8247.6|8260.1|8248.1|8257.6|8245.6|2
1732039200000|2024-11-19 18:00:00|8542.3|8530.3|8536.7|8530.7|8542.3|8530.8|8536.7|8529.3|7
1732026400000|2024-11-19 14:26:40|8260.1|8248.1|8270.1|8258.1|8270.1|8258.1|8259.5|8247.6|2
1732039210000|2024-11-19 18:00:10|8538.2|8530.2|8537.2|8525.2|8538.7|8530.7|8532.7|8524.7|5
1732026410000|2024-11-19 14:26:50|8271.6|8259.6|8272.6|8260.6|8273.1|8261.1|8271.6|8259.6|0
1732039220000|2024-11-19 18:00:20|8532.8|8524.8|8521.8|8513.8|8533.2|8525.2|8521.8|8512.3|12
1732026430000|2024-11-19 14:27:10|8273.6|8261.6|8273.2|8265.2|8274.1|8265.2|8272.7|8261.6|5
1732039240000|2024-11-19 18:00:40|8522.7|8514.7|8520.8|8508.8|8522.7|8514.7|8520.8|8508.8|1
1732026440000|2024-11-19 14:27:20|8272.6|8266.6|8272.7|8266.7|8272.7|8266.7|8272.6|8266.6|23
1732039250000|2024-11-19 18:00:50|8520.3|8508.3|8523.8|8515.8|8523.8|8515.8|8519.3|8507.3|4
1732026460000|2024-11-19 14:27:40|8277.6|8265.6|8278.1|8266.1|8278.1|8266.1|8277.6|8265.6|1
1732039260000|2024-11-19 18:01:00|8524.8|8516.8|8524.8|8516.8|8524.8|8516.8|8524.8|8516.8|0
1732026470000|2024-11-19 14:27:50|8275.6|8267.6|8283.1|8271.1|8283.1|8271.1|8275.6|8266.1|1
1732039280000|2024-11-19 18:01:20|8530.6|8518.6|8530.8|8522.8|8532.3|8522.8|8530.6|8518.6|0
1732026490000|2024-11-19 14:28:10|8282.1|8274.1|8285.6|8273.6|8286.1|8274.1|8282.1|8273.6|0
1732039290000|2024-11-19 18:01:30|8534.2|8522.2|8538.2|8526.2|8538.2|8526.2|8534.2|8522.2|0
1732026500000|2024-11-19 14:28:20|8280|8268|8286.1|8274.1|8286.1|8274.5|8280|8268|11
1732039300000|2024-11-19 18:01:40|8536.8|8528.8|8536.4|8524.4|8541.2|8534.1|8536.4|8524.4|7
1732026510000|2024-11-19 14:28:30|8283.6|8275.6|8287|8275|8287|8275.6|8283.6|8275|11
1732039310000|2024-11-19 18:01:50|8536.7|8524.7|8539.2|8527.2|8539.2|8527.2|8536.7|8524.7|0
1732026520000|2024-11-19 14:28:40|8287.1|8275.1|8286.1|8274.1|8287.1|8275.1|8286.1|8274.1|0
1732039320000|2024-11-19 18:02:00|8540.7|8528.7|8541.2|8529.2|8541.2|8529.2|8540.7|8528.7|0
1732026530000|2024-11-19 14:28:50|8285.1|8277.1|8285.6|8277.6|8288.1|8277.6|8285.1|8276.1|1
1732039340000|2024-11-19 18:02:20|8542.2|8530.2|8538.3|8526.3|8542.2|8530.2|8537.8|8525.8|2
1732026540000|2024-11-19 14:29:00|8288.1|8276.1|8285.6|8277.6|8288.1|8281.1|8285.6|8276.1|3
1732039350000|2024-11-19 18:02:30|8538.7|8526.7|8538.7|8526.7|8538.7|8526.7|8538.7|8526.7|0
1732026550000|2024-11-19 14:29:10|8285.1|8277.1|8285.1|8277.1|8285.1|8277.1|8285.1|8277.1|0
1732039360000|2024-11-19 18:02:40|8538.3|8526.3|8540.8|8528.8|8543.3|8531.8|8537.8|8526.3|1
1732026560000|2024-11-19 14:29:20|8283.1||8283.1||8283.1||8283.1||3
1732039380000|2024-11-19 18:03:00|8544.6|8532.6|8545.3|8533.3|8545.3|8533.3|8544.6|8532.6|0
1732026590000|2024-11-19 14:29:50|8279.6|8267.6|8279.7|8271.7|8279.7|8271.7|8279.6|8267.6|13
1732039400000|2024-11-19 18:03:20|8545.8|8533.8|8545.8|8533.8|8545.8|8533.8|8545.8|8533.8|2
1732026600000|2024-11-19 14:30:00|8279.6|8271.6|8274.1|8266.1|8279.6|8271.6|8274.1|8262.1|18
1732039410000|2024-11-19 18:03:30|8546.2|8540.2|8546.2|8540.2|8546.2|8540.2|8546.2|8540.2|0
1732026610000|2024-11-19 14:30:10|8272.6|8266.6|8270.6|8262.6|8273.1|8266.6|8270.6|8261.1|2
1732039420000|2024-11-19 18:03:40|8544.3|8532.3|8544.3|8532.3|8544.3|8532.3|8544.3|8532.3|1
1732026620000|2024-11-19 14:30:20|8271.1|8263.1|8269.7|8261.7|8272.2|8263.1|8269.7|8260.2|0
1732039430000|2024-11-19 18:03:50|8543.3|8531.3|8543.3|8531.3|8543.8|8531.8|8543.3|8531.3|0
1732026630000|2024-11-19 14:30:30|8270.2|8262.2|8277.1|8269.1|8279.1|8269.6|8269.6|8262.2|2
1732039440000|2024-11-19 18:04:00|8544.7|8532.7|8544.7|8532.7|8544.7|8532.7|8544.7|8532.7|0
1732026640000|2024-11-19 14:30:40|8275.1|8270.6|8283.6|8271.6|8285.5|8273.5|8275.1|8270.6|12
1732039460000|2024-11-19 18:04:20|8546.7|8534.7|8546.8|8534.8|8546.8|8534.8|8546.7|8534.7|0
1732026650000|2024-11-19 14:30:50|8283.1|8271.1|8282.1|8270.1|8283.1|8271.1|8282.1|8270.1|3
1732039470000|2024-11-19 18:04:30|8545.8|8533.8|8546.3|8534.3|8546.3|8534.3|8545.8|8533.8|3
1732026660000|2024-11-19 14:31:00|||||||||9
1732039480000|2024-11-19 18:04:40|8546.8|8534.8|8545.8|8537.8|8547.3|8537.8|8545.8|8534.8|1
1732026670000|2024-11-19 14:31:10|8286.5|8278.5|8291.1|8283.1|8292.1|8283.1|8286.5|8278.5|7
1732039490000|2024-11-19 18:04:50|8547.2|8539.2|8547.3|8539.3|8547.7|8539.7|8547.2|8539.2|0
1732026680000|2024-11-19 14:31:20|8293.7|8285.7|8290.6|8278.6|8296.1|8285.7|8290.6|8278.6|7
1732039500000|2024-11-19 18:05:00|8547.2|8541.2|8547.2|8541.2|8547.2|8541.2|8547.2|8541.2|0
1732026690000|2024-11-19 14:31:30|8291.6|8279.6|8294|8282|8294|8282|8291.1|8279.1|1
1732039510000|2024-11-19 18:05:10|8546.8|8538.8|8546.8|8538.8|8546.8|8538.8|8546.8|8538.8|3
1732026700000|2024-11-19 14:31:40|8294.1|8282.1|8299.6|8287.6|8304.1|8292.1|8294.1|8282.1|5
1732039520000|2024-11-19 18:05:20|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|1
1732026710000|2024-11-19 14:31:50|8299.1|8287.1|8298.6|8286.6|8299.1|8287.1|8298.6|8286.6|1
1732039530000|2024-11-19 18:05:30|8553.2|8545.2|8553.2|8545.2|8553.2|8545.2|8553.2|8545.2|1
1732026720000|2024-11-19 14:32:00|8299.1|8287.1|8299.1|8287.1|8299.1|8290.1|8297.6|8286.7|0
1732039540000|2024-11-19 18:05:40|||||||||1
1732026740000|2024-11-19 14:32:20|8296.6|8288.6|8297.1|8289.1|8297.1|8289.1|8296.6|8288.6|1
1732039560000|2024-11-19 18:06:00|8551.7|8545.7|8551.7|8545.7|8551.7|8545.7|8551.7|8545.7|1
1732026750000|2024-11-19 14:32:30|8302.5|8290.5|8303.5|8291.5|8303.5|8291.5|8302.5|8290.5|8
1732039580000|2024-11-19 18:06:20|8553.2|8545.2|8557.7|8549.7|8559.2|8549.7|8553.2|8545.2|1
1732026760000|2024-11-19 14:32:40|8303|8291|8295|8283|8303.5|8292|8295|8283|12
1732039590000|2024-11-19 18:06:30|8557.8|8549.8|8557.3|8549.3|8557.8|8549.8|8557.3|8549.3|0
1732026770000|2024-11-19 14:32:50|8299|8287|8298.9|8286.9|8299|8287|8297|8285|3
1732039610000|2024-11-19 18:06:50|8557.7|8549.7|8557.7|8549.7|8557.7|8549.7|8557.7|8549.7|0
1732026780000|2024-11-19 14:33:00|8298.5|8286.5|8296.9|8284.9|8298.5|8286.5|8296.9|8284.9|0
1732039620000|2024-11-19 18:07:00|8558.2|8550.2|8556.8|8548.8|8559.2|8550.2|8556.8|8547.2|1
1732026790000|2024-11-19 14:33:10|8295.5|8283.5|8302.3|8296.3|8302.3|8296.3|8295.5|8283.5|5
1732039700000|2024-11-19 18:08:20|8556.6|8548.6|8557.3|8545.3|8557.3|8548.6|8556.2|8544.2|2
1732026800000|2024-11-19 14:33:20|8302.9|8296.9|8317.9|8305.9|8317.9|8305.9|8302.9|8296.9|6
1732039720000|2024-11-19 18:08:40|8553.8|8547.8|8553.8|8547.8|8553.8|8547.8|8553.8|8547.8|12
1732026810000|2024-11-19 14:33:30|8318|8306|8318.5|8306.5|8319|8307|8318|8306|0
1732039730000|2024-11-19 18:08:50|8553.2|8547.2|8553.2|8547.2|8553.2|8547.2|8553.2|8547.2|0
1732026820000|2024-11-19 14:33:40|8319|8307|8321.5|8309.5|8322.4|8310.4|8319|8307|0
1732039740000|2024-11-19 18:09:00|8553.7|8547.7|8553.7|8547.7|8553.7|8547.7|8553.7|8547.7|0
1732026830000|2024-11-19 14:33:50|8322|8310|8322.5|8310.5|8322.5|8310.5|8321.5|8309.5|1
1732039750000|2024-11-19 18:09:10|8554.3|8546.3|8554.3|8546.3|8554.3|8547.7|8553.7|8546.3|5
1732026840000|2024-11-19 14:34:00|8319.5|8311.5|8321|8309|8321|8311.5|8319.5|8309|0
1732039760000|2024-11-19 18:09:20|8553.8|8545.8|8553.3|8545.3|8553.8|8545.8|8553.3|8545.3|2
1732026850000|2024-11-19 14:34:10|8320.9|8308.9|8332.9|8320.9|8332.9|8320.9|8320.9|8308.9|17
1732039770000|2024-11-19 18:09:30|8553.8|8545.8|8553.8|8545.8|8553.8|8545.8|8553.8|8545.8|1
1732026860000|2024-11-19 14:34:20|8335.9|8323.9|8334.9|8322.9|8336.9|8324.9|8333.4|8321.4|4
1732039810000|2024-11-19 18:10:10|8554.3|8546.3|8552.8|8546.8|8554.3|8546.8|8552.8|8545.3|1
1732026870000|2024-11-19 14:34:30|8333.9|8321.9|8334.4|8322.4|8334.4|8322.4|8333.9|8321.9|0
1732039820000|2024-11-19 18:10:20|8553.3|8545.3|8553.3|8545.3|8553.3|8546.8|8552.8|8545.3|0
1732026880000|2024-11-19 14:34:40|8333.9|8321.9|8333.9|8321.9|8334.3|8322.3|8333.9|8321.9|0
1732039870000|2024-11-19 18:11:10|8552.8|8547.3|8553.3|8545.3|8553.3|8547.3|8552.8|8545.3|1
1732026890000|2024-11-19 14:34:50|8339.1|8327.1|8338.9|8326.9|8339.4|8327.4|8338.9|8326.9|11
1732039880000|2024-11-19 18:11:20|||||||||1
1732026900000|2024-11-19 14:35:00|8338.7|8326.7|8333.9|8321.9|8338.7|8326.7|8333.9|8321.9|2
1732039910000|2024-11-19 18:11:50|8554.3|8546.3|8554.3|8546.3|8554.3|8546.3|8554.3|8546.3|0
1732026910000|2024-11-19 14:35:10|8329.9|8317.9|8323.4|8311.4|8329.9|8318.8|8322.4|8310.4|15
1732039940000|2024-11-19 18:12:20|8554.8|8548.3|8558.3|8552.3|8558.3|8552.3|8554.8|8548.3|3
1732026920000|2024-11-19 14:35:20|8322.9|8310.9|8323.3|8311.3|8323.3|8311.3|8322.9|8310.9|0
1732039970000|2024-11-19 18:12:50|8555.8|8549.8|8554.3|8546.3|8555.8|8549.8|8554.3|8546.3|2
1732026930000|2024-11-19 14:35:30|8323.4|8311.4|8323.3|8311.3|8323.4|8311.4|8323.3|8311.3|2
1732039980000|2024-11-19 18:13:00|8556.3|8544.3|8553.4|8545.4|8556.3|8545.4|8553.4|8544.3|3
1732026940000|2024-11-19 14:35:40|8319.8|8311.8|8319.9|8311.9|8319.9|8311.9|8319.8|8311.8|1
1732039990000|2024-11-19 18:13:10|8556.3|8544.3|8554.8|8546.8|8556.3|8546.8|8554.8|8544.3|0
1732026950000|2024-11-19 14:35:50|8314.9|8302.9|8310|8298|8314.9|8302.9|8310|8298|2
1732040010000|2024-11-19 18:13:30|8551.9|8545.9|8550.9|8544.9|8553.3|8545.9|8550.9|8544.9|2
1732026960000|2024-11-19 14:36:00|8308.9|8296.9|8309.4|8301.4|8314.9|8302.9|8308.9|8296.9|2
1732040020000|2024-11-19 18:13:40|8551.8|8545.8|8552.8|8546.8|8552.8|8546.8|8550.9|8544.9|0
1732026990000|2024-11-19 14:36:30|8309.9|8301.9|8309.9|8301.9|8309.9|8301.9|8309.9|8301.9|11
1732040030000|2024-11-19 18:13:50|8551.8|8545.8|8551.8|8545.8|8552.8|8546.8|8551.8|8545.8|0
1732027000000|2024-11-19 14:36:40|8310|8302|8312.4|8300.4|8313.9|8302|8310|8300.4|3
1732040040000|2024-11-19 18:14:00|8552.3|8546.3|8551.8|8545.8|8553.3|8547.3|8551.8|8545.8|2
1732027010000|2024-11-19 14:36:50|8312.9|8300.9|8311.4|8303.4|8312.9|8303.4|8311.4|8300.9|0
1732040050000|2024-11-19 18:14:10|8552.3|8546.3|8555.8|8549.8|8555.8|8549.8|8552.3|8546.3|2
1732027020000|2024-11-19 14:37:00|8311.5|8303.5|8312.9|8304.9|8312.9|8305.4|8311.4|8303.5|3
1732040070000|2024-11-19 18:14:30|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|2
1732027030000|2024-11-19 14:37:10|8311.4|8305.4|8308.6|8296.6|8312.5|8305.4|8308.6|8296.6|7
1732040090000|2024-11-19 18:14:50|8557.3|8551.3|8558.3|8552.3|8558.3|8552.3|8557.3|8551.3|2
1732027040000|2024-11-19 14:37:20|8308.4|8296.4|8305.9|8293.9|8308.4|8296.4|8305.4|8293.4|2
1732040110000|2024-11-19 18:15:10|8559.3|8553.3|8558.4|8550.4|8559.3|8553.3|8558.4|8550.4|1
1732027050000|2024-11-19 14:37:30|8305.5|8293.5|8305.4|8293.4|8305.9|8293.9|8305.4|8293.4|0
1732040120000|2024-11-19 18:15:20|8556.9|8550.9|8558.3|8550.3|8558.3|8550.9|8556.9|8550.3|1
1732027060000|2024-11-19 14:37:40|8305.9|8293.9|8305.9|8293.9|8305.9|8293.9|8305.9|8293.9|2
1732040130000|2024-11-19 18:15:30|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|0
1732027070000|2024-11-19 14:37:50|8306|8294|8305.4|8297.4|8309.9|8297.9|8305.4|8294|2
1732040140000|2024-11-19 18:15:40|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|0
1732027080000|2024-11-19 14:38:00|8308.9|8296.9|8308.4|8296.4|8308.9|8296.9|8308.4|8296.4|0
1732040160000|2024-11-19 18:16:00|8557.9|8551.9|8563.2|8551.2|8569.2|8561.2|8557.9|8550.2|26
1732027090000|2024-11-19 14:38:10|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|0
1732040170000|2024-11-19 18:16:10|8563.7|8551.7|8563.7|8551.7|8563.7|8551.7|8563.7|8551.7|0
1732027110000|2024-11-19 14:38:30|8306.3|8298.3|8308.8|8296.8|8308.8|8298.3|8306.3|8296.8|2
1732040180000|2024-11-19 18:16:20|||||||||1
1732027120000|2024-11-19 14:38:40|8307.5|8295.5|8306.9|8294.9|8307.5|8295.5|8306.9|8294.9|0
1732040190000|2024-11-19 18:16:30|8562.3|8550.3|8562.7|8550.7|8562.7|8550.7|8562.3|8550.3|0
1732027130000|2024-11-19 14:38:50|8307.3|8295.3|8307.4|8295.4|8307.4|8295.4|8307.3|8295.3|0
1732040200000|2024-11-19 18:16:40|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|0
1732027170000|2024-11-19 14:39:30|8306.9|8294.9|8307.4|8295.4|8307.4|8295.4|8306.9|8294.9|0
1732040210000|2024-11-19 18:16:50|8561.8|8549.8|8561.3|8549.3|8561.8|8549.8|8561.3|8549.3|0
1732027190000|2024-11-19 14:39:50|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|0
1732040220000|2024-11-19 18:17:00|8562.3|8550.3|8564.3|8552.3|8564.3|8552.3|8562.3|8550.3|0
1732040230000|2024-11-19 18:17:10|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|0
1732027200000|2024-11-19 14:40:00|8307.4|8295.4|8307.4|8295.4|8307.9|8295.9|8307.4|8295.4|0
1732040240000|2024-11-19 18:17:20|8561.8|8553.8|8561.8|8553.8|8561.8|8553.8|8561.8|8553.8|0
1732027210000|2024-11-19 14:40:10|8307.9|8295.9|8306.5|8300.5|8309|8300.5|8306.5|8295.9|1
1732040250000|2024-11-19 18:17:30|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|0
1732027220000|2024-11-19 14:40:20|8306.9|8300.9|8316.4|8308.4|8318.9|8309.3|8306.9|8300.9|5
1732040260000|2024-11-19 18:17:40|8561.8|8553.8|8566.2|8554.2|8566.2|8554.2|8561.8|8552.3|0
1732027230000|2024-11-19 14:40:30|8317.3|8309.3|8317.3|8309.3|8317.3|8309.3|8317.3|8309.3|1
1732040270000|2024-11-19 18:17:50|8563.8|8555.8|8563.3|8555.3|8563.8|8555.8|8563.3|8555.3|0
1732027260000|2024-11-19 14:41:00|8317.4|8309.4|8322.4|8310.4|8322.9|8311.4|8317.4|8309.4|0
1732040290000|2024-11-19 18:18:10|8563.2|8555.2|8563.2|8555.2|8563.2|8555.2|8563.2|8555.2|0
1732027270000|2024-11-19 14:41:10|8322.8|8310.8|8324.8|8312.8|8324.8|8312.8|8322.8|8310.8|0
1732040300000|2024-11-19 18:18:20|8561.2||8561.2||8561.2||8561.2||0
1732027290000|2024-11-19 14:41:30|8324.9|8312.9|8324.9|8312.9|8324.9|8312.9|8324.9|8312.9|0
1732040320000|2024-11-19 18:18:40|8561.7|8555.7|8561.7|8555.7|8561.7|8555.7|8561.7|8555.7|0
1732027300000|2024-11-19 14:41:40|8325.9|8313.9|8330.4|8318.4|8330.9|8318.9|8325.9|8313.9|1
1732040330000|2024-11-19 18:18:50|8560.8|8552.8|8562.3|8550.3|8562.3|8552.8|8560.8|8549.8|1
1732027320000|2024-11-19 14:42:00|8325.9|8313.9|8328.9|8316.9|8328.9|8316.9|8325.9|8313.9|4
1732040390000|2024-11-19 18:19:50|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|2
1732027330000|2024-11-19 14:42:10|||||||||2
1732040400000|2024-11-19 18:20:00|8558.3|8550.3|8558.3|8550.3|8558.3|8550.3|8558.3|8550.3|0
1732027340000|2024-11-19 14:42:20|8329.4|8317.4|8329.9|8317.9|8329.9|8317.9|8329.4|8317.4|0
1732040410000|2024-11-19 18:20:10|8558.7|8550.7|8558.7|8550.7|8558.7|8550.7|8558.7|8550.7|1
1732027350000|2024-11-19 14:42:30|8327.5|8319.5|8325|8317|8330.9|8324.9|8325|8317|4
1732040480000|2024-11-19 18:21:20|8559.2|8551.2|8559.2|8551.2|8559.2|8551.2|8559.2|8551.2|0
1732027360000|2024-11-19 14:42:40|8324.9|8312.9|8325.9|8313.9|8325.9|8313.9|8324.9|8312.9|0
1732040500000|2024-11-19 18:21:40|8556.8|8550.8|8561.3|8549.3|8561.3|8550.8|8556.8|8549.3|0
1732027380000|2024-11-19 14:43:00|8325.6|8313.6|8317.9|8305.9|8325.6|8313.6|8315.4|8303.4|5
1732040510000|2024-11-19 18:21:50|8559.7|8551.7|8559.8|8551.8|8559.8|8551.8|8559.7|8551.7|1
1732027390000|2024-11-19 14:43:10|8316.9|8308.9|8318.4|8312.4|8320|8312.4|8316.4|8307.9|1
1732040520000|2024-11-19 18:22:00|8559.3|8551.3|8559.8|8551.8|8559.8|8551.8|8559.3|8551.3|0
1732027410000|2024-11-19 14:43:30|||||||||2
1732040530000|2024-11-19 18:22:10|8558.8|8550.8|8558.2|8550.2|8558.8|8550.8|8558.2|8550.2|0
1732027420000|2024-11-19 14:43:40|8318|8306|8312.5|8306.5|8318|8308.9|8312.4|8305.9|6
1732040540000|2024-11-19 18:22:20|8559.2|8551.2|8558.2|8550.2|8559.2|8551.2|8558.2|8550.2|0
1732027430000|2024-11-19 14:43:50|8312.4|8306.4|8313.4|8301.4|8313.4|8306.4|8312.4|8300.9|2
1732040550000|2024-11-19 18:22:30|||||||||6
1732027440000|2024-11-19 14:44:00|8313.9|8301.9|8311.4|8303.4|8313.9|8303.4|8311.4|8301.9|0
1732040580000|2024-11-19 18:23:00|8556.7|8550.7|8556.2|8550.2|8556.7|8550.7|8556.2|8550.2|0
1732027450000|2024-11-19 14:44:10|8312.3|8304.3|8312.4|8304.4|8313.9|8304.4|8312.3|8301.9|1
1732040590000|2024-11-19 18:23:10|8555.7|8549.7|8555.7|8549.7|8555.7|8549.7|8555.7|8549.7|0
1732027460000|2024-11-19 14:44:20|8313.9|8301.9|8312.4|8304.4|8313.9|8304.4|8312.4|8301.9|0
1732040610000|2024-11-19 18:23:30|8551.8|8545.8|8550.7|8544.7|8551.8|8545.8|8550.7|8544.7|6
1732027470000|2024-11-19 14:44:30|8313.9|8301.9|8313.9|8301.9|8313.9|8301.9|8313.9|8301.9|0
1732040620000|2024-11-19 18:23:40|8551.2|8545.2|8551.2|8545.2|8551.7|8545.7|8551.2|8545.2|0
1732027480000|2024-11-19 14:44:40|8312.4|8304.4|8312.4|8306.4|8312.9|8306.4|8312.4|8304.4|0
1732040630000|2024-11-19 18:23:50|8551.1|8545.1|8547.5|8539.5|8552.9|8545.1|8546.6|8538.6|10
1732027490000|2024-11-19 14:44:50|8312.5|8306.5|8312.5|8306.5|8312.5|8306.5|8312.5|8306.5|1
1732040640000|2024-11-19 18:24:00|8550|8538|8547.5|8539.5|8550|8539.5|8547.5|8538|0
1732027500000|2024-11-19 14:45:00|8312.4|8306.4|8312.4|8306.4|8312.4|8306.4|8312.4|8306.4|0
1732040650000|2024-11-19 18:24:10|8547.6|8539.6|8547.6|8539.6|8547.6|8539.6|8547.6|8539.6|0
1732027520000|2024-11-19 14:45:20|8313|8305|8313|8305|8313|8305|8313|8305|3
1732040670000|2024-11-19 18:24:30|8547.1|8539.1|8547|8539|8547.1|8539.6|8545.6|8539|0
1732027540000|2024-11-19 14:45:40|8313.1|8301.1|8312.9|8300.9|8313.1|8301.1|8312.9|8300.9|3
1732040690000|2024-11-19 18:24:50|8544.1|8538.1|8544.1|8538.1|8544.1|8538.1|8544.1|8538.1|1
1732027550000|2024-11-19 14:45:50|8310.4|8302.4|8310.3|8298.3|8310.4|8302.4|8309.4|8297.4|6
1732040710000|2024-11-19 18:25:10|8544|8538|8544|8538|8544|8538|8544|8538|0
1732027560000|2024-11-19 14:46:00|8310.4|8298.4|8309.9|8297.9|8310.4|8298.4|8309.4|8297.4|0
1732040720000|2024-11-19 18:25:20|8547.5|8541.5|8554.1|8542.1|8554.1|8545|8547.5|8541.5|4
1732027570000|2024-11-19 14:46:10|8308.4|8300.4|8308.4|8300.4|8308.4|8300.4|8308.4|8300.4|0
1732040730000|2024-11-19 18:25:30|8551.5|8543.5|8552.6|8540.6|8552.6|8543.5|8551.5|8540.6|0
1732027580000|2024-11-19 14:46:20|8309.9|8297.9|8308.4|8300.4|8309.9|8300.4|8308.4|8297.9|0
1732040740000|2024-11-19 18:25:40|8550.1|8538.1|8551.6|8539.6|8551.6|8539.6|8550.1|8538.1|6
1732027600000|2024-11-19 14:46:40|8312.9|8300.9|8316.4|8308.4|8317.4|8310.4|8311.4|8300.9|12
1732040750000|2024-11-19 18:25:50|8552.1|8540.1|8552.1|8540.1|8552.1|8540.1|8552.1|8540.1|0
1732027610000|2024-11-19 14:46:50|8318|8306|8318|8306|8318|8306|8318|8306|3
1732040760000|2024-11-19 18:26:00|||||||||1
1732027620000|2024-11-19 14:47:00|8323.8|8311.8|8320.3|8308.3|8324.8|8313.8|8319.8|8307.8|5
1732040830000|2024-11-19 18:27:10|8550.6|8542.6|8550.6|8542.6|8550.6|8542.6|8550.6|8542.6|1
1732027630000|2024-11-19 14:47:10|8319.4|8307.4|8313.4|8301.4|8319.4|8307.4|8313.4|8301.4|1
1732040860000|2024-11-19 18:27:40|8550|8542|8549|8543|8550|8543|8548.4|8542|2
1732027640000|2024-11-19 14:47:20|8312.3|8300.3|8310.9|8298.9|8312.3|8300.3|8310.9|8298.9|0
1732040870000|2024-11-19 18:27:50|8550.4|8542.4|8550.4|8542.4|8550.4|8542.4|8550.4|8542.4|0
1732027650000|2024-11-19 14:47:30|8312.9|8300.9|8311.4|8303.4|8312.9|8303.4|8311.4|8300.9|0
1732040880000|2024-11-19 18:28:00|8549.9|8541.9|8543.4|8537.4|8549.9|8542.4|8543.4|8537.4|2
1732027660000|2024-11-19 14:47:40|8312.8|8300.8|8311.3|8303.3|8312.8|8303.3|8311.3|8300.8|0
1732040900000|2024-11-19 18:28:20|8548.9|8536.9|8547.3|8539.3|8548.9|8539.3|8547.3|8536.9|2
1732027670000|2024-11-19 14:47:50|8311.4|8303.4|8323.3|8311.3|8323.3|8311.3|8311.4|8303.4|2
1732040910000|2024-11-19 18:28:30|8547.4|8539.4|8552.4|8544.4|8555.4|8544.4|8547.4|8539.4|1
1732027680000|2024-11-19 14:48:00|8321.3|8309.3|8321.3|8309.3|8321.3|8309.3|8321.3|8309.3|0
1732040920000|2024-11-19 18:28:40|8553.4|8547.4|8552.4|8544.4|8553.4|8547.4|8552.4|8544.4|1
1732027700000|2024-11-19 14:48:20|8322.7|8310.7|8319.3|8311.3|8322.8|8311.3|8319.3|8309.8|2
1732040930000|2024-11-19 18:28:50|8554|8542|8551.5|8543.5|8554|8544.4|8551|8540|2
1732027710000|2024-11-19 14:48:30|8319.2|8311.2|8316.4|8304.4|8319.2|8311.2|8315.9|8303.9|1
1732040940000|2024-11-19 18:29:00|8550.9|8542.9|8551.9|8539.9|8551.9|8542.9|8550.9|8539|1
1732027730000|2024-11-19 14:48:50|8317.8|8305.8|8320.8|8308.8|8320.8|8308.8|8317.8|8305.8|0
1732040950000|2024-11-19 18:29:10|8551.5|8539.5|8551.4|8539.4|8551.9|8539.9|8551.4|8539.4|0
1732027740000|2024-11-19 14:49:00|8322.7|8310.7|8323.8|8311.8|8324.2|8312.2|8322.7|8310.7|0
1732040960000|2024-11-19 18:29:20|||||||||6
1732027750000|2024-11-19 14:49:10|8322.8|8310.8|8321.8|8309.8|8322.8|8312.3|8320.3|8309.3|0
1732040970000|2024-11-19 18:29:30|8551.9|8539.9|8548.4|8540.4|8551.9|8540.4|8548.4|8539.9|0
1732027760000|2024-11-19 14:49:20|8320.3|8312.3|8325.8|8313.8|8325.8|8313.8|8320.3|8311.8|1
1732040980000|2024-11-19 18:29:40|8551.9|8539.9|8551.9|8539.9|8551.9|8539.9|8551.9|8539.9|1
1732027770000|2024-11-19 14:49:30|8323.3|8315.3|8324.1|8316.1|8325.8|8316.1|8323.3|8313.6|2
1732040990000|2024-11-19 18:29:50|8552.9|8540.9|8555.9|8543.9|8555.9|8543.9|8552.9|8540.9|3
1732027780000|2024-11-19 14:49:40|8326.7|8314.7|8324.3|8316.3|8326.7|8316.3|8324.3|8314.7|0
1732027790000|2024-11-19 14:49:50|8323.7|8315.7|8323.7|8315.7|8323.7|8315.7|8323.7|8315.7|0
1732027800000|2024-11-19 14:50:00|8323.6|8315.6|8318.3|8310.3|8323.6|8315.6|8318.3|8308.8|3
1732027810000|2024-11-19 14:50:10|8318.8|8310.8|8318.3|8310.3|8318.8|8310.8|8318.3|8310.3|1
1732027840000|2024-11-19 14:50:40|8318.2|8310.2|8318.2|8310.2|8318.2|8310.2|8318.2|8310.2|0
1732027860000|2024-11-19 14:51:00|8317.7|8309.7|8313.7|8301.7|8317.7|8309.7|8313.7|8301.7|1
1732027880000|2024-11-19 14:51:20|8312.8|8304.8|8312.8|8304.8|8312.8|8304.8|8312.8|8304.8|0
1732027890000|2024-11-19 14:51:30|||||||||1
1732027940000|2024-11-19 14:52:20|8311.4|8303.4|8313.4|8307.4|8313.8|8307.4|8311.4|8303.4|5
1732027950000|2024-11-19 14:52:30|8313.3|8307.3|8324.8|8312.8|8325.7|8314.2|8313.3|8307.3|2
1732027960000|2024-11-19 14:52:40|8323.2|8315.2|8324.8|8316.8|8325.8|8316.8|8323.2|8312.8|0
1732027970000|2024-11-19 14:52:50|8327.3|8319.3|8342.8|8330.8|8343.8|8332.4|8327.3|8319.3|7
1732027980000|2024-11-19 14:53:00|8340.3|8332.3|8342.8|8330.8|8342.8|8332.3|8340.3|8330.8|0
1732027990000|2024-11-19 14:53:10|8341.3|8333.3|8344.3|8336.3|8345.8|8336.3|8341.3|8332.8|3
1732028000000|2024-11-19 14:53:20|8344.8|8336.8|8343.4|8331.4|8344.8|8336.8|8342.9|8330.9|5
1732028020000|2024-11-19 14:53:40|8341.9|8329.9|8341.9|8329.9|8341.9|8332.4|8340.4|8329.9|2
1732028030000|2024-11-19 14:53:50|8337.3|8325.3|8334.3|8322.3|8337.3|8325.3|8333.4|8321.4|1
1732028040000|2024-11-19 14:54:00|8334.4|8322.4|8333.8|8321.8|8334.4|8322.4|8333.8|8321.8|0
1732028050000|2024-11-19 14:54:10|8332.4|8320.4|8332.3|8320.3|8332.4|8320.4|8332.3|8320.3|0
1732028070000|2024-11-19 14:54:30|8333.8|8321.8|8326.3|8314.3|8333.8|8321.8|8326.3|8314.3|6
1732028080000|2024-11-19 14:54:40|8325.9|8313.9|8326.3|8314.3|8326.3|8314.3|8325.8|8313.8|2
1732028090000|2024-11-19 14:54:50|8325.8|8313.8|8325.8|8313.8|8325.8|8313.8|8325.8|8313.8|0
1732028130000|2024-11-19 14:55:30|8324.9|8312.9|8324.8|8312.8|8325.3|8313.3|8324.3|8312.3|0
1732028170000|2024-11-19 14:56:10|8323.9|8311.9|8323.9|8311.9|8323.9|8311.9|8323.9|8311.9|0
1732028180000|2024-11-19 14:56:20|8322.4|8314.4|8322.4|8314.4|8323.9|8314.4|8322.4|8311.9|4
1732028220000|2024-11-19 14:57:00|8325.4|8313.4|8323.8|8311.8|8325.4|8313.4|8323.8|8311.8|4
1732028230000|2024-11-19 14:57:10|8323.7|8311.7|8321.3|8313.3|8323.7|8313.3|8321.3|8311.7|1
1732028240000|2024-11-19 14:57:20|8318.9|8306.9|8313.9|8307.9|8318.9|8307.9|8313.9|8306.9|1
1732028250000|2024-11-19 14:57:30|8321.8|8309.8|8322.4|8314.4|8323.8|8314.9|8321.8|8309.8|3
1732028260000|2024-11-19 14:57:40|8321.9|8313.9|8321.9|8313.9|8321.9|8313.9|8321.9|8313.9|0
1732028270000|2024-11-19 14:57:50|8320.8|8308.8|8319.9|8307.9|8320.8|8308.8|8319.4|8307.4|0
1732028280000|2024-11-19 14:58:00|8319.8|8307.8|8318.8|8306.8|8319.8|8307.8|8318.4|8306.4|0
1732028290000|2024-11-19 14:58:10|8318.9|8306.9|8319.8|8307.8|8319.8|8307.8|8318.9|8306.9|0
1732028300000|2024-11-19 14:58:20|8319.9|8307.9|8318.9|8310.9|8319.9|8310.9|8318.9|8307.9|1
1732028310000|2024-11-19 14:58:30|8319.9|8311.9|8320.9|8312.9|8320.9|8313.3|8319.3|8311.4|1
1732028320000|2024-11-19 14:58:40|8320.4|8314.4|8320.4|8314.4|8320.4|8314.4|8320.4|8314.4|0
1732028340000|2024-11-19 14:59:00|||||||||3
1732028360000|2024-11-19 14:59:20|8323.4|8315.4|8325.3|8317.3|8326.8|8317.3|8323.3|8314.8|2
1732028380000|2024-11-19 14:59:40|8330.7|8318.7|8333.3|8325.3|8335.7|8325.3|8330.7|8318.7|2
1732028390000|2024-11-19 14:59:50|8333.8|8325.8|8332.8|8320.8|8333.8|8325.8|8331.3|8319.3|1
1732028400000|2024-11-19 15:00:00|8331.8|8323.8|8301.2|8293.2|8331.8|8323.8|8300.7|8289.7|24
1732028410000|2024-11-19 15:00:10|8298.4|8286.4|8297.2|8285.2|8298.4|8286.4|8290.7|8284.7|9
1732028430000|2024-11-19 15:00:30|8296.7|8284.7|8292.7|8284.7|8296.7|8286.2|8292.7|8283.7|2
1732028440000|2024-11-19 15:00:40|8290.7|8278.7|8291.7|8279.7|8293.2|8283.2|8288.2|8278.7|14
1732028450000|2024-11-19 15:00:50|8286.9|8274.9|8287.7|8275.7|8287.7|8275.7|8284.8|8272.8|8
1732028460000|2024-11-19 15:01:00|8289.2|8277.2|8290.2|8278.2|8290.2|8278.2|8289.2|8277.2|5
1732028470000|2024-11-19 15:01:10|8287.4|8279.4|8290.3|8278.3|8290.7|8279.4|8287.4|8278.2|5
1732028480000|2024-11-19 15:01:20|8290.2|8278.2|8290.7|8282.7|8290.7|8282.7|8290.2|8278.2|3
1732028490000|2024-11-19 15:01:30|8295.2|8283.2|8297.2|8289.2|8299.2|8289.2|8293.2|8283.2|5
1732028500000|2024-11-19 15:01:40|8297.8|8289.8|8294.2|8282.2|8299.7|8290.2|8293.8|8281.8|6
1732028510000|2024-11-19 15:01:50|8294.7|8282.7|8291.2|8279.2|8294.7|8282.7|8291.2|8279.2|0
1732028520000|2024-11-19 15:02:00|8288.3|8276.3|8290.1|8278.1|8290.1|8278.1|8288.3|8276.3|1
1732028530000|2024-11-19 15:02:10|8289.7|8277.7|8287.2|8275.2|8289.7|8277.7|8287.2|8275.2|0
1732028540000|2024-11-19 15:02:20|8288.2|8276.2|8289.2|8277.2|8289.2|8279.7|8287.6|8276.2|1
1732028550000|2024-11-19 15:02:30|8288.7|8276.7|8292.2|8280.2|8292.2|8281.2|8288.7|8276.7|0
1732028570000|2024-11-19 15:02:50|8292.7|8280.7|8295.7|8283.7|8295.7|8283.7|8292.7|8280.7|1
1732028580000|2024-11-19 15:03:00|8294.2|8286.2|8295.8|8283.8|8295.8|8286.2|8294.2|8283.8|0
1732028590000|2024-11-19 15:03:10|8295.7|8283.7|8286.2|8274.2|8295.7|8283.7|8286.2|8274.2|1
1732028600000|2024-11-19 15:03:20|8286.7|8274.7|8289.2|8277.2|8289.7|8277.7|8284.2|8272.2|4
1732028610000|2024-11-19 15:03:30|8290.1|8278.1|8289.2|8277.2|8290.2|8278.2|8289.2|8277.2|0
1732028620000|2024-11-19 15:03:40|8290.1|8278.1|8290.7|8278.7|8290.7|8278.7|8289.7|8277.7|0
1732028650000|2024-11-19 15:04:10|8284.7|8272.7|8284.2|8272.2|8285.2|8273.2|8284.2|8272.2|2
1732028670000|2024-11-19 15:04:30|8284.1|8272.1|8272.2|8264.2|8284.1|8272.1|8272.2|8261.7|3
1732028680000|2024-11-19 15:04:40|8273.7|8261.7|8267.2|8259.2|8275.7|8263.7|8267.2|8259.2|5
1732028690000|2024-11-19 15:04:50|8266.7|8258.7|8267.3|8259.3|8267.3|8259.3|8266.7|8258.7|1
1732028700000|2024-11-19 15:05:00|8267.2|8259.2|8267.2|8259.2|8267.7|8259.7|8267.2|8259.2|1
1732028710000|2024-11-19 15:05:10|8265.9|8253.9|8265.7|8253.7|8265.9|8253.9|8265.7|8253.7|4
1732028720000|2024-11-19 15:05:20|8265.6|8253.6|8263.7|8255.7|8265.6|8255.7|8263.2|8252.2|6
1732028740000|2024-11-19 15:05:40|8263.2|8257.2|8263.2|8257.2|8263.2|8257.2|8263.2|8257.2|0
1732028770000|2024-11-19 15:06:10|8264.2|8252.2|8257.2|8249.2|8264.7|8252.7|8257.2|8246.2|11
1732028790000|2024-11-19 15:06:30|8257.6|8245.6|8251.6|8239.6|8257.6|8246.7|8251.6|8239.6|2
1732028800000|2024-11-19 15:06:40|8248.6|8240.6|8248.6|8240.6|8248.6|8240.6|8248.6|8240.6|0
1732028810000|2024-11-19 15:06:50|8248.7|8240.7|8250.1|8242.1|8252.6|8242.1|8248.7|8240.6|3
1732028820000|2024-11-19 15:07:00|8249.7|8241.7|8249.6|8241.6|8250.1|8242.1|8249.6|8241.6|0
1732028830000|2024-11-19 15:07:10|8250.1|8242.1|8250.1|8242.1|8250.1|8242.1|8249.6|8241.6|0
1732028850000|2024-11-19 15:07:30|8250.2|8242.2|8250.2|8244.2|8250.7|8244.2|8250.2|8242.2|0
1732028860000|2024-11-19 15:07:40|8253.6|8245.6|8266.1|8254.1|8266.1|8254.1|8253.6|8245.6|5
1732028870000|2024-11-19 15:07:50|8265.6|8253.6|8267.5|8255.5|8267.6|8257.1|8265.1|8253.5|2
1732028880000|2024-11-19 15:08:00|8264.6|8256.6|8263.6|8257.6|8264.6|8257.6|8263.1|8256.5|1
1732028890000|2024-11-19 15:08:10||8251.6||8251.6||8251.6||8251.6|3
1732028900000|2024-11-19 15:08:20|8262.1|8254.1|8262.1|8254.1|8262.1|8254.1|8262.1|8254.1|0
1732028910000|2024-11-19 15:08:30|8263.6|8251.6|8263.6|8251.6|8263.6|8251.6|8263.6|8251.6|1
1732028940000|2024-11-19 15:09:00|8265.9|8257.9|8266.2|8254.2|8266.7|8257.9|8265.9|8254.2|2
1732028950000|2024-11-19 15:09:10|8266.1|8254.1|8266.1|8254.1|8266.1|8254.1|8266.1|8254.1|0
1732028980000|2024-11-19 15:09:40|8265.1|8257.1|8264.6|8256.6|8266.6|8257.6|8264.1|8254.6|0
1732028990000|2024-11-19 15:09:50|8265.6|8253.6|8260.1|8248.1|8265.6|8253.6|8257.5|8245.5|2
1732029000000|2024-11-19 15:10:00|8260.6|8248.6|8261.1|8249.1|8261.1|8249.1|8260.6|8248.6|0
1732029010000|2024-11-19 15:10:10|8261.6|8249.6|8264.6|8252.6|8264.6|8253.2|8261.1|8249.6|2
1732029020000|2024-11-19 15:10:20|8265.7|8253.7|8265.2|8253.2|8265.7|8253.7|8265.2|8253.2|0
1732029030000|2024-11-19 15:10:30|8265.7|8253.7|8264.7|8256.7|8265.7|8256.7|8264.2|8253.7|0
1732029040000|2024-11-19 15:10:40|8264.2|8258.2|8274.1|8262.1|8274.2|8262.2|8263.7|8257.7|2
1732029050000|2024-11-19 15:10:50|8275.1|8263.1|8273.6|8261.6|8275.1|8263.1|8273.6|8261.6|1
1732029060000|2024-11-19 15:11:00|8274.5|8262.5|8278.5|8266.5|8278.5|8266.5|8274.5|8262.5|0
1732029070000|2024-11-19 15:11:10|8277.6|8265.6|8276.6|8264.6|8277.6|8265.6|8276.6|8264.6|0
1732029090000|2024-11-19 15:11:30|8276.5|8264.5|8273.5|8261.5|8276.5|8266|8273|8261|1
1732029100000|2024-11-19 15:11:40|8273|8261|8278.6|8266.6|8278.6|8266.6|8269.5|8260.6|1
1732029120000|2024-11-19 15:12:00|8278.1|8266.1|8267.6|8255.6|8278.1|8266.1|8266.1|8254.1|7
1732029130000|2024-11-19 15:12:10|8268.5|8256.5|8267.1|8255.1|8268.5|8256.5|8262|8254|6
1732029140000|2024-11-19 15:12:20|8270.1|8258.1|8282|8270|8282|8272|8270.1|8258.1|4
1732029150000|2024-11-19 15:12:30|8282.5|8270.5|8281.1|8269.1|8283|8271|8280.6|8268.6|0
1732029160000|2024-11-19 15:12:40|8282.6|8270.6|8280.1|8268.1|8282.6|8270.6|8280.1|8268.1|0
1732029170000|2024-11-19 15:12:50|8279.6|8267.6|8279.6|8267.6|8279.6|8267.6|8279.6|8267.6|0
1732029180000|2024-11-19 15:13:00|8279.1|8267.1|8278.6|8266.6|8279.1|8267.1|8278.2|8266.2|0
1732029200000|2024-11-19 15:13:20|8280.1|8268.1|8280.1|8268.1|8280.1|8268.1|8280.1|8268.1|0
1732029210000|2024-11-19 15:13:30|8282.5|8270.5|8282.6|8270.6|8282.6|8270.6|8282.5|8270.5|0
1732029220000|2024-11-19 15:13:40|8282.7|8270.7|8283.7|8271.7|8283.7|8271.7|8282.7|8270.7|0
1732029230000|2024-11-19 15:13:50|8286.1|8274.1|8286.2|8274.2|8286.2|8274.2|8286.1|8274.1|2
1732029240000|2024-11-19 15:14:00|8286.7|8274.7|8286.7|8274.7|8286.7|8274.7|8286.7|8274.7|0
1732029260000|2024-11-19 15:14:20|8285.7|8273.7|8285.7|8273.7|8287.2|8275.2|8285.7|8273.7|1
1732029270000|2024-11-19 15:14:30|8284.6|8278.6|8283.2|8275.2|8287.6|8278.6|8283.2|8273.7|1
1732029300000|2024-11-19 15:15:00|8282.7|8274.7|8282.2|8274.2|8283.2|8275.2|8282.2|8274.2|2
1732029330000|2024-11-19 15:15:30|8281.7|8273.7|8282.2|8274.2|8284.6|8274.2|8281.7|8272.6|1
1732029340000|2024-11-19 15:15:40|8282.1|8274.1|8282.1|8274.1|8282.1|8274.1|8282.1|8274.1|0
1732029350000|2024-11-19 15:15:50|8277.6|8265.6|8273.1|8265.1|8277.6|8267.6|8270.7|8263.7|6
1732029360000|2024-11-19 15:16:00|8273.2|8265.2|8280.7|8268.7|8280.7|8268.7|8273.2|8262.2|4
1732029370000|2024-11-19 15:16:10|8281.7|8269.7|8282.6|8270.6|8282.6|8270.6|8281.7|8269.7|0
1732029380000|2024-11-19 15:16:20|8284.1|8272.1|8284.7|8272.7|8284.7|8272.7|8284.1|8272.1|0
1732029390000|2024-11-19 15:16:30|8281.7|8273.7|8282.2|8274.2|8284.7|8274.2|8281.7|8272.2|0
1732029400000|2024-11-19 15:16:40|8284.7|8272.7|8283.7|8271.7|8284.7|8274.2|8282.2|8271.7|1
1732029420000|2024-11-19 15:17:00|8283.8|8271.8|8283.8|8271.8|8283.8|8271.8|8283.8|8271.8|0
1732029430000|2024-11-19 15:17:10|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|0
1732029440000|2024-11-19 15:17:20|8279.7|8271.7|8280.8|8268.8|8280.8|8271.7|8279.7|8268.8|1
1732029450000|2024-11-19 15:17:30|8280.7|8268.7|8278.2|8270.2|8280.7|8270.2|8278.2|8268.7|0
1732029470000|2024-11-19 15:17:50|8278.7|8272.7|8278.7|8272.7|8278.7|8272.7|8278.7|8272.7|0
1732029480000|2024-11-19 15:18:00|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|3
1732029490000|2024-11-19 15:18:10|8281.1|8273.1|8281.1|8273.1|8281.1|8273.1|8281.1|8273.1|0
1732029510000|2024-11-19 15:18:30|8279.1|8267.1|8276.2|8268.2|8279.1|8268.2|8276.2|8267.1|1
1732029560000|2024-11-19 15:19:20|8279.6|8267.6|8279.1|8267.1|8279.6|8267.6|8279.1|8267.1|0
1732029590000|2024-11-19 15:19:50|8281.5|8269.5|8283.7|8271.7|8283.7|8273.2|8280.7|8269.5|0
1732029600000|2024-11-19 15:20:00|8281.2|8273.2|8281.7|8273.7|8281.7|8273.7|8281.2|8273.2|0
1732029610000|2024-11-19 15:20:10|8279.7|8269.6|8281.6|8269.6|8281.6|8269.6|8279.7|8269.6|28
1732029620000|2024-11-19 15:20:20|8281.2|8273.2|8283.7|8271.7|8283.7|8273.2|8281.2|8271.7|6
1732029630000|2024-11-19 15:20:30|8281.2|8273.2|8281.2|8273.2|8283.7|8273.2|8281.2|8271.7|3
1732029640000|2024-11-19 15:20:40|8283.7|8271.7|8281.2|8273.2|8283.7|8273.2|8281.2|8271.7|0
1732029650000|2024-11-19 15:20:50|8283.7|8271.7|8281.2|8273.2|8283.7|8273.2|8281.2|8271.7|0
1732029660000|2024-11-19 15:21:00|8280.7|8272.7|8280.7|8272.7|8280.7|8272.7|8280.7|8272.7|3
1732029680000|2024-11-19 15:21:20|8277.7|8265.7|8275.3|8269.3|8277.7|8269.3|8275.3|8265.7|1
1732029690000|2024-11-19 15:21:30|8275.2|8269.2|8270.6|8258.6|8275.2|8269.2|8269.2|8257.2|2
1732029700000|2024-11-19 15:21:40|8270.7|8258.7|8271.7|8259.7|8272.2|8261.2|8269.2|8258.7|2
1732029710000|2024-11-19 15:21:50|8270.7|8258.7|8270.7|8258.7|8270.7|8258.7|8270.7|8258.7|0
1732029720000|2024-11-19 15:22:00|8269.7|8257.7|8269.7|8261.7|8269.7|8261.7|8269.1|8257.7|1
1732029750000|2024-11-19 15:22:30|8268.7|8260.7|8274.2|8266.2|8275.2|8266.2|8268.7|8260.7|4
1732029760000|2024-11-19 15:22:40|8274.3|8266.3|8274.8|8266.8|8274.8|8266.8|8274.3|8266.3|1
1732029770000|2024-11-19 15:22:50|||||||||2
1732029780000|2024-11-19 15:23:00|8275.2|8269.2|8275.2|8269.2|8275.2|8269.2|8275.2|8269.2|0
1732029790000|2024-11-19 15:23:10|8273.8|8267.8|8273.8|8267.8|8273.8|8267.8|8273.8|8267.8|1
1732029810000|2024-11-19 15:23:30|8275.8|8268.3|8278.7|8266.7|8279.2|8268.3|8275.8|8266.7|2
1732029830000|2024-11-19 15:23:50|8280.8|8268.8|8279.2|8271.2|8280.8|8271.3|8279.2|8268.8|2
1732029840000|2024-11-19 15:24:00|8282.7|8274.7|8282.7|8274.7|8282.7|8274.7|8282.7|8274.7|1
1732029850000|2024-11-19 15:24:10|8281.3|8275.3|8282.7|8274.7|8282.7|8275.3|8281.3|8274.7|1
1732029880000|2024-11-19 15:24:40|8282.3|8274.3|8282.3|8274.3|8282.3|8274.3|8282.3|8274.3|7
1732029890000|2024-11-19 15:24:50|||||||||5
1732029900000|2024-11-19 15:25:00|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|1
1732029910000|2024-11-19 15:25:10|8281.7|8273.7|8281.3|8273.3|8281.7|8273.7|8281.3|8273.3|0
1732029920000|2024-11-19 15:25:20|||||||||1
1732029930000|2024-11-19 15:25:30|||||||||10
1732029990000|2024-11-19 15:26:30|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|0
1732030020000|2024-11-19 15:27:00|8281.8|8273.8|8282.8|8276.8|8282.8|8276.8|8281.2|8273.8|1
1732030030000|2024-11-19 15:27:10|8291.2|8279.2|8287.8|8279.8|8291.2|8280.2|8286.8|8277.8|2
1732030040000|2024-11-19 15:27:20|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|0
1732030070000|2024-11-19 15:27:50|8293.8|8281.8|8291.3|8283.3|8293.8|8283.3|8291.3|8281.8|1
1732030080000|2024-11-19 15:28:00|8290.4|8278.4|8288.8|8276.8|8290.4|8278.4|8288.8|8276.8|6
1732030100000|2024-11-19 15:28:20|8291.7|8279.7|8299.8|8287.8|8299.8|8289.2|8291.7|8279.7|1
1732030110000|2024-11-19 15:28:30|8298.3|8290.3|8298.3|8290.3|8298.3|8290.3|8298.3|8290.3|0
1732030120000|2024-11-19 15:28:40|||||||||3
1732030150000|2024-11-19 15:29:10|8302.7|8290.7|8302.3|8290.3|8302.7|8292.3|8300.3|8290.3|0
1732030160000|2024-11-19 15:29:20|8301.2|8293.2|8301.3|8293.3|8301.3|8293.3|8300.8|8292.8|0
1732030170000|2024-11-19 15:29:30|8305.2|8293.2|8304.8|8292.8|8305.2|8293.2|8304.8|8292.8|1
1732030180000|2024-11-19 15:29:40|8305.2|8293.2|8304.7|8292.7|8305.2|8293.2|8304.7|8292.7|6
1732030190000|2024-11-19 15:29:50|8304.6|8296.6|8303.1|8291.1|8304.6|8296.6|8302.6|8290.6|2
1732030200000|2024-11-19 15:30:00|8303.2|8291.2|8291.7|8279.7|8303.2|8291.2|8291.7|8279.7|8
1732030210000|2024-11-19 15:30:10|8290.2|8282.2|8294.7|8282.7|8294.7|8282.7|8290.2|8279.7|2
1732030220000|2024-11-19 15:30:20|8292.8|8280.8|8292.7|8280.7|8292.8|8280.8|8292.7|8280.7|0
1732030230000|2024-11-19 15:30:30|8292.2|8280.2|8295.2|8283.2|8295.2|8283.2|8292.2|8280.2|0
1732030250000|2024-11-19 15:30:50|8295.7|8283.7|8294.7|8282.7|8295.7|8283.7|8294.7|8282.7|1
1732030260000|2024-11-19 15:31:00|8295.7|8283.7|8291.7|8283.7|8295.7|8283.8|8291.3|8283.3|0
1732030270000|2024-11-19 15:31:10|8291.2|8285.2|8294.7|8288.7|8294.7|8288.7|8291.2|8285.2|4
1732030280000|2024-11-19 15:31:20|8294.6|8288.6|8283.7|8271.7|8294.6|8288.6|8283.7|8271.7|9
1732030290000|2024-11-19 15:31:30|8281.2|8273.2|8282.2|8274.2|8283.7|8274.2|8281.2|8271.7|2
1732030300000|2024-11-19 15:31:40|8286.6|8274.6|8285.2|8273.2|8286.6|8274.6|8285.2|8273.2|0
1732030310000|2024-11-19 15:31:50|8286.1|8274.1|8286.2|8274.2|8286.2|8274.2|8286.1|8274.1|1
1732030320000|2024-11-19 15:32:00|8281.2|8275.2|8284.7|8272.7|8284.7|8275.2|8281.2|8272.7|8
1732030330000|2024-11-19 15:32:10|8284.2|8272.2|8284.2|8272.2|8284.2|8272.2|8284.2|8272.2|8
1732030350000|2024-11-19 15:32:30|8285.2|8273.2|8280.7|8272.7|8285.2|8273.2|8280.7|8272.7|6
1732030360000|2024-11-19 15:32:40|||||||||1
1732030370000|2024-11-19 15:32:50|8280.6|8274.6|8283.2|8275.2|8283.2|8275.2|8280.6|8274.6|0
1732030390000|2024-11-19 15:33:10|8285.7|8273.7|8285.7|8273.7|8285.7|8273.7|8285.7|8273.7|1
1732030400000|2024-11-19 15:33:20|8284.2|8276.2|8283.7|8277.7|8284.2|8278.2|8283.7|8275.8|14
1732030410000|2024-11-19 15:33:30|8284.2|8278.2|8283.7|8277.7|8284.2|8278.2|8283.7|8277.7|0
1732030420000|2024-11-19 15:33:40|||||||||40
1732030440000|2024-11-19 15:34:00|8285.2|8273.2|8284.7|8272.7|8285.2|8273.2|8282.7|8270.7|2
1732030450000|2024-11-19 15:34:10|8281.7|8273.7|8276.3|8264.3|8282.2|8274.2|8271.7|8263.7|12
1732030460000|2024-11-19 15:34:20|8276.2|8270.2|8276.7|8264.7|8278.2|8270.2|8276.2|8264.7|3
1732030470000|2024-11-19 15:34:30|8275.2|8267.2|8277.7|8265.7|8277.7|8267.3|8274.8|8264.8|2
1732030480000|2024-11-19 15:34:40|8277.8|8265.8|8278.2|8266.2|8278.2|8266.2|8276.8|8264.8|0
1732030490000|2024-11-19 15:34:50|8279.7|8267.7|8279.8|8267.8|8279.8|8267.8|8279.7|8267.7|1
1732030500000|2024-11-19 15:35:00|8282.6|8270.6|8277.3|8265.3|8282.6|8270.6|8277.3|8265.3|1
1732030510000|2024-11-19 15:35:10|8277.2|8265.2|8275.2|8267.2|8277.2|8267.2|8275.2|8264.7|0
1732030530000|2024-11-19 15:35:30|||||||||1
1732030540000|2024-11-19 15:35:40|8276.7|8264.7|8276.7|8264.7|8276.7|8264.7|8276.7|8264.7|0
1732030550000|2024-11-19 15:35:50|8273.8|8265.8|8276.7|8264.7|8276.7|8265.8|8273.8|8264.7|0
1732030560000|2024-11-19 15:36:00|8275.2|8267.2|8275.2|8267.2|8275.2|8267.2|8275.2|8267.2|0
1732030580000|2024-11-19 15:36:20|8277.2|8269.2|8280.8|8272.8|8282.3|8273.2|8277.2|8269.1|1
1732030590000|2024-11-19 15:36:30|8281.3|8273.3|8281.8|8275.8|8281.8|8275.8|8280.3|8273.3|0
1732030600000|2024-11-19 15:36:40|8281.7|8275.7|8280.3|8272.3|8281.7|8275.7|8280.3|8272.3|2
1732030610000|2024-11-19 15:36:50|8280.7|8272.7|8281.8|8273.8|8281.8|8274.3|8280.3|8272.7|2
1732030620000|2024-11-19 15:37:00|8282.8|8270.8|8281.8|8273.8|8282.8|8273.8|8280.3|8270.8|2
1732030630000|2024-11-19 15:37:10|8285.2|8279.2|8285.2|8279.2|8285.2|8279.2|8285.2|8279.2|3
1732030640000|2024-11-19 15:37:20|8290.2|8282.2|8300.2|8292.2|8301.7|8292.2|8290.2|8282.2|5
1732030650000|2024-11-19 15:37:30|8301.7|8289.7|8302.7|8294.7|8304.7|8295.2|8300.2|8289.7|2
1732030660000|2024-11-19 15:37:40|8302.8|8290.8|8302.2|8294.2|8302.8|8294.2|8301.2|8290.7|3
1732030680000|2024-11-19 15:38:00|8302.7|8294.7|8302.7|8294.7|8302.7|8294.7|8302.7|8294.7|0
1732030690000|2024-11-19 15:38:10|8305.7|8293.7|8306.7|8294.7|8306.7|8297.2|8304.2|8293.2|2
1732030700000|2024-11-19 15:38:20|8305.1|8297.1|8305.1|8299.1|8305.7|8299.1|8305.1|8297.1|3
1732030710000|2024-11-19 15:38:30|8305.7|8293.7|8306.7|8294.7|8306.7|8294.7|8305.7|8293.7|7
1732030720000|2024-11-19 15:38:40|8305.7|8293.7|8299.2|8291.2|8305.7|8293.7|8299.2|8289.6|2
1732030730000|2024-11-19 15:38:50|8299.1|8291.1|8302.6|8290.6|8302.6|8291.1|8299.1|8290.6|6
1732030740000|2024-11-19 15:39:00|8302.7|8290.7|8304.6|8292.6|8304.6|8292.6|8302.7|8290.7|0
1732030750000|2024-11-19 15:39:10|8305.6|8293.6|8305.7|8293.7|8306.2|8294.2|8305.6|8293.6|0
1732030760000|2024-11-19 15:39:20|8305.2|8293.2|8306.2|8294.2|8306.2|8294.2|8305.2|8293.2|0
1732030770000|2024-11-19 15:39:30|8305.1|8297.1|8307.1|8299.1|8307.1|8299.1|8305.1|8297.1|6
1732030780000|2024-11-19 15:39:40|8307.6|8299.6|8318.3|8306.3|8318.3|8306.3|8307|8295.5|11
1732030790000|2024-11-19 15:39:50|8316.6|8304.6|8316.2|8304.2|8317.1|8305.1|8315.6|8303.6|2
1732030800000|2024-11-19 15:40:00|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|0
1732030820000|2024-11-19 15:40:20|8316.6|8304.6|8316.6|8304.6|8317.1|8305.1|8313.6|8301.6|0
1732030830000|2024-11-19 15:40:30|8311.2|8299.2|8310.6|8298.6|8312.2|8300.2|8310.6|8298.6|8
1732030840000|2024-11-19 15:40:40|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|0
1732030860000|2024-11-19 15:41:00|8310.6|8298.6|8308.1|8300.1|8310.6|8300.1|8308.1|8298.6|0
1732030870000|2024-11-19 15:41:10|||||||||6
1732030880000|2024-11-19 15:41:20|8304.2|8292.2|8301.7|8293.7|8304.7|8293.7|8301.7|8292.2|9
1732030930000|2024-11-19 15:42:10|8301.8|8293.8|8308.6|8300.6|8308.6|8300.6|8301.2|8291.3|18
1732030940000|2024-11-19 15:42:20|8308.5|8300.5|8309.5|8301.5|8311.5|8301.5|8308.5|8299.5|6
1732030950000|2024-11-19 15:42:30|8309.6|8301.6|8309.6|8301.6|8309.6|8301.6|8309.6|8301.6|0
1732030960000|2024-11-19 15:42:40|8313.1|8301.1|8307|8301|8313.5|8302.1|8307|8300.5|55
1732030970000|2024-11-19 15:42:50|8312.5|8300.5|8312|8304|8313|8304|8312|8300.5|3
1732030980000|2024-11-19 15:43:00|8312.4|8306.4|8320.8|8308.8|8325.8|8313.8|8312.4|8306.4|4
1732030990000|2024-11-19 15:43:10|8320.9|8308.9|8323.3|8311.3|8323.3|8311.3|8320.9|8308.9|1
1732031000000|2024-11-19 15:43:20|8322.4|8310.4|8322.4|8310.4|8322.4|8310.4|8321.4|8309.4|1
1732031020000|2024-11-19 15:43:40|8319.9|8311.9|8322.4|8310.4|8322.4|8312.9|8319.9|8310.4|0
1732031030000|2024-11-19 15:43:50|8320.9|8312.9|8320.9|8312.9|8320.9|8312.9|8320.9|8312.9|0
1732031040000|2024-11-19 15:44:00|8321|8313|8323.9|8311.9|8323.9|8315.4|8321|8311.8|2
1732031050000|2024-11-19 15:44:10|8322.5|8310.5|8317.5|8305.5|8322.5|8312|8317.5|8305.5|5
1732031060000|2024-11-19 15:44:20|8316|8308|8319.8|8313.8|8319.8|8313.8|8316|8304|2
1732031070000|2024-11-19 15:44:30|8320|8314|8328|8322|8329|8322|8320|8309.5|1
1732031080000|2024-11-19 15:44:40|8329.5|8321.5|8337.5|8325.5|8337.5|8326|8329.5|8321.5|3
1732031090000|2024-11-19 15:44:50|8336|8328|8334.1|8328.1|8336|8328.1|8334.1|8328|0
1732031100000|2024-11-19 15:45:00|8334|8328|8334.5|8326.5|8334.5|8328|8333|8326|9
1732031110000|2024-11-19 15:45:10|||||||||2
1732031120000|2024-11-19 15:45:20|8335|8323|8327.6|8319.6|8335|8323|8327.1|8318.6|4
1732031130000|2024-11-19 15:45:30|8328.6|8316.6|8326|8314|8328.6|8316.6|8325.6|8313.6|2
1732031140000|2024-11-19 15:45:40|8327.1|8315.1|8326.5|8314.5|8327.1|8315.1|8326.1|8314.1|2
1732031150000|2024-11-19 15:45:50|8325.6|8313.6|8326.5|8314.5|8326.5|8314.5|8325.6|8313.6|0
1732031160000|2024-11-19 15:46:00|||||||||2
1732031170000|2024-11-19 15:46:10|8325.5|8313.5|8325.5|8313.5|8325.5|8313.5|8325.5|8313.5|0
1732031180000|2024-11-19 15:46:20|8326.5|8314.5|8326|8314|8326.5|8314.5|8324.5|8312.5|5
1732031190000|2024-11-19 15:46:30|8329|8317|8329.5|8317.5|8329.5|8317.5|8329|8317|1
1732031200000|2024-11-19 15:46:40|8332.9|8320.9|8334.5|8322.5|8334.5|8322.5|8332.9|8320.9|7
1732031210000|2024-11-19 15:46:50|8334|8322|8334.5|8322.5|8334.5|8322.5|8334|8322|6
1732031220000|2024-11-19 15:47:00|8334|8322|8332.5|8320.5|8334|8322|8332.5|8320.5|1
1732031230000|2024-11-19 15:47:10|8331.6|8319.6|8332.1|8320.1|8333|8321|8331.5|8319.5|0
1732031250000|2024-11-19 15:47:30|8332|8320|8335.4|8323.4|8335.4|8323.4|8332|8320|4
1732031260000|2024-11-19 15:47:40|8333.9|8325.9|8332.9|8320.9|8335.5|8325.9|8331.4|8319.4|7
1732031270000|2024-11-19 15:47:50|8335.4|8329.4|8333.3|8321.3|8335.4|8329.4|8328.9|8321.3|15
1732031280000|2024-11-19 15:48:00|8329.4|8321.4|8334.8|8322.8|8334.8|8322.8|8329.4|8321.3|2
1732031290000|2024-11-19 15:48:10|8334.4|8322.4|8334.4|8322.4|8334.4|8322.4|8334.4|8322.4|0
1732031300000|2024-11-19 15:48:20|||||||||2
1732031310000|2024-11-19 15:48:30|8333.5|8326.4|8334|8326|8334|8326.4|8333.5|8325.5|13
1732031320000|2024-11-19 15:48:40|8335|8323|8341.9|8329.9|8342.4|8330.4|8334.9|8322.9|22
1732031330000|2024-11-19 15:48:50|8341.4|8329.4|8340.9|8328.9|8341.4|8329.4|8340.9|8328.9|1
1732031340000|2024-11-19 15:49:00|8342.3|8330.3|8342.3|8330.3|8342.3|8330.3|8342.3|8330.3|0
1732031350000|2024-11-19 15:49:10|8341.9|8329.9|8339.4|8331.4|8341.9|8331.9|8338.9|8329.4|1
1732031360000|2024-11-19 15:49:20|8338.9|8330.9|8339.4|8331.4|8339.4|8331.4|8338.9|8330.9|0
1732031380000|2024-11-19 15:49:40|8338.9|8330.9|8338.9|8330.9|8338.9|8330.9|8338.9|8330.9|0
1732031390000|2024-11-19 15:49:50|8342.4|8330.4|8339.9|8331.9|8342.4|8331.9|8339.9|8329.4|3
1732031400000|2024-11-19 15:50:00|8338.9|8330.9|8330.4|8322.4|8338.9|8330.9|8329.9|8318.6|18
1732031420000|2024-11-19 15:50:20|8334|8322|8332.9|8324.9|8334.4|8324.9|8332.9|8322|1
1732031430000|2024-11-19 15:50:30|8334.4|8322.4|8332.9|8326.9|8334.5|8326.9|8332.9|8322.4|4
1732031440000|2024-11-19 15:50:40|8333.4|8327.4|8336.4|8328.4|8338.4|8328.4|8333.4|8325.9|2
1732031450000|2024-11-19 15:50:50|8335.9|8327.9|8335.9|8327.9|8335.9|8327.9|8335.9|8327.9|1
1732031480000|2024-11-19 15:51:20|8341.3|8329.3|8338.4|8330.4|8341.3|8330.4|8338.4|8329.3|2
1732031490000|2024-11-19 15:51:30|8339.4|8327.4|8339.4|8327.4|8339.4|8327.4|8339.4|8327.4|0
1732031500000|2024-11-19 15:51:40|8338.4|8326.4|8327.9|8315.9|8338.4|8326.4|8326.9|8315.9|4
1732031510000|2024-11-19 15:51:50|8329.8|8317.8|8321.4|8309.4|8329.8|8317.8|8321.4|8309.4|0
1732031520000|2024-11-19 15:52:00|8321.9|8309.9|8321.4|8309.4|8321.9|8309.9|8321.4|8309.4|0
1732031530000|2024-11-19 15:52:10|||||||||1
1732031550000|2024-11-19 15:52:30|8321.9|8309.9|8321.9|8309.9|8321.9|8309.9|8321.9|8309.9|0
1732031560000|2024-11-19 15:52:40|8323.4|8311.4|8323.9|8311.9|8323.9|8311.9|8323.4|8311.4|0
1732031570000|2024-11-19 15:52:50|8324.4|8316.4|8324.4|8312.4|8324.4|8316.4|8324|8312|1
1732031580000|2024-11-19 15:53:00|8322.9|8310.9|8323.9|8311.9|8323.9|8311.9|8321.9|8309.9|3
1732031590000|2024-11-19 15:53:10|8325.3|8313.3|8323.8|8315.8|8325.4|8315.8|8323.8|8312.4|3
1732031600000|2024-11-19 15:53:20|8324.3|8316.3|8323.9|8317.9|8324.3|8317.9|8323.8|8316.3|8
1732031610000|2024-11-19 15:53:30|8329.3|8317.3|8326.8|8318.8|8331.2|8320.8|8326.8|8317.3|8
1732031620000|2024-11-19 15:53:40|8327.3|8319.3|8327.3|8319.3|8327.3|8319.3|8327.3|8319.3|0
1732031650000|2024-11-19 15:54:10|8327.8|8319.8|8327.8|8319.8|8327.8|8319.8|8327.8|8319.8|0
1732031660000|2024-11-19 15:54:20|8323.8|8317.8|8323.8|8317.8|8323.8|8317.8|8323.8|8317.8|3
1732031670000|2024-11-19 15:54:30|||||||||1
1732031680000|2024-11-19 15:54:40|8323.9|8317.9|8323.9|8317.9|8323.9|8317.9|8323.9|8317.9|0
1732031690000|2024-11-19 15:54:50|8329.7|8317.7|8329.3|8317.3|8329.7|8317.7|8328.9|8316.9|3
1732031700000|2024-11-19 15:55:00|8328.9|8316.9|8324.4|8312.4|8328.9|8316.9|8324.4|8312.4|3
1732031710000|2024-11-19 15:55:10|8322.3|8310.3|8317.4|8305.4|8328.3|8316.8|8315.9|8305.4|9
1732031720000|2024-11-19 15:55:20|8317.8|8305.8|8317.8|8305.8|8317.8|8305.8|8317.8|8305.8|6
1732031730000|2024-11-19 15:55:30|8314.9|8306.9|8312.8|8304.8|8317.3|8309.3|8312.8|8302.3|3
1732031740000|2024-11-19 15:55:40|8316.3|8304.3|8315.3|8303.3|8316.3|8305.8|8313.8|8303.3|0
1732031750000|2024-11-19 15:55:50|8312.4|8304.4|8306.3|8294.3|8312.9|8304.9|8301.4|8289.4|5
1732031760000|2024-11-19 15:56:00|8305.8|8297.8|8305.8|8297.8|8305.8|8297.8|8305.8|8297.8|0
1732031770000|2024-11-19 15:56:10|8305.4|8297.4|8319.8|8311.8|8319.8|8311.8|8305.4|8295.3|7
1732031780000|2024-11-19 15:56:20|8319.7|8311.7|8322.8|8316.8|8324.3|8316.8|8319.7|8311.7|8
1732031790000|2024-11-19 15:56:30|8329.7|8317.7|8332.7|8324.7|8334.2|8324.7|8328.7|8317.7|1
1732031800000|2024-11-19 15:56:40|8333.2|8325.2|8333.3|8325.3|8333.3|8326.7|8332.7|8325.2|1
1732031820000|2024-11-19 15:57:00|8332.7|8326.7|8333.7|8321.7|8333.7|8326.7|8332.7|8321.7|1
1732031830000|2024-11-19 15:57:10|8333.2|8321.2|8334.7|8322.7|8334.7|8322.7|8333.2|8321.2|2
1732031850000|2024-11-19 15:57:30|8334.2|8322.2|8333.1|8325.1|8334.2|8325.1|8331.7|8322.2|1
1732031860000|2024-11-19 15:57:40|8333.2|8325.2|8333.7|8325.7|8333.7|8325.7|8333.2|8325.2|1
1732031870000|2024-11-19 15:57:50|8334.2|8328.2|8334.2|8326.2|8334.2|8328.2|8331.2|8325.2|3
1732031880000|2024-11-19 15:58:00|8331.8|8325.8|8334.2|8326.2|8334.2|8326.2|8331.7|8325.7|1
1732031890000|2024-11-19 15:58:10|8333.7|8325.7|8336.6|8324.6|8336.6|8325.7|8333.7|8324.6|6
1732031900000|2024-11-19 15:58:20|8333.7|8325.7|8333.6|8325.6|8333.7|8325.7|8333.6|8325.6|3
1732031910000|2024-11-19 15:58:30|8333.7|8325.7|8337.7|8325.7|8337.7|8325.7|8333.7|8325.7|1
1732031920000|2024-11-19 15:58:40|8336.7|8324.7|8336.7|8324.7|8336.7|8324.7|8336.7|8324.7|0
1732031930000|2024-11-19 15:58:50|8336.2|8324.2|8335.6|8327.6|8337.2|8327.6|8335.6|8324.2|0
1732031940000|2024-11-19 15:59:00|8335.7|8327.7|8338.2|8330.2|8340.1|8330.2|8335.7|8327.1|2
1732031950000|2024-11-19 15:59:10|8338.1|8330.1|8327.7|8315.7|8339.2|8330.1|8327.7|8315.7|5
1732031960000|2024-11-19 15:59:20|8328.7|8316.7|8327.2|8319.2|8328.7|8319.2|8325.7|8313.7|18
1732031970000|2024-11-19 15:59:30|8326.7|8320.7|8332.2|8320.2|8332.2|8320.7|8326.7|8320.2|1
1732031980000|2024-11-19 15:59:40|8330.7|8322.7|8328.2|8320.2|8330.7|8322.7|8328.2|8320.2|3
1732031990000|2024-11-19 15:59:50|8327.8|8315.8|8328.2|8316.2|8328.2|8316.2|8327.8|8315.8|1
1732032000000|2024-11-19 16:00:00|8326.7|8314.7|8323.6|8315.6|8326.7|8315.6|8318.7|8308.2|6
1732032010000|2024-11-19 16:00:10|8323.2|8311.2|8322.6|8316.6|8324.2|8316.6|8322.6|8311.2|1
1732032020000|2024-11-19 16:00:20|8323.1|8317.1|8322.6|8316.6|8323.1|8317.1|8322.6|8316.6|2
1732032040000|2024-11-19 16:00:40|8323.6|8317.6|8328.6|8316.6|8328.6|8317.6|8323.6|8316.5|3
1732032050000|2024-11-19 16:00:50|8328.7|8316.7|8328.7|8316.7|8328.7|8316.7|8328.7|8316.7|1
1732032060000|2024-11-19 16:01:00|8328.6|8316.6|8325.6|8317.6|8328.6|8317.7|8325.6|8315.1|0
1732032070000|2024-11-19 16:01:10|8327.1|8315.1|8324.1|8316.1|8327.1|8316.1|8324.1|8315.1|0
1732032080000|2024-11-19 16:01:20|8322.6|8314.6|8327|8315|8327.1|8315.1|8322.6|8314.6|13
1732032090000|2024-11-19 16:01:30|8328.1|8316.1|8327|8315|8328.1|8316.1|8327|8315|3
1732032100000|2024-11-19 16:01:40|8325.5|8317.5|8325.5|8317.5|8325.5|8317.5|8325.5|8317.5|18
1732032110000|2024-11-19 16:01:50|8325.6|8317.6|8328|8320|8329.1|8320|8325.6|8317.1|2
1732032120000|2024-11-19 16:02:00|8328.1|8320.1|8328.6|8322.6|8328.6|8322.6|8327.6|8320.1|8
1732032130000|2024-11-19 16:02:10|8326.5|8318.5|8326.5|8318.5|8326.5|8318.5|8326.5|8318.5|8
1732032140000|2024-11-19 16:02:20|8330|8318|8328.1|8320.1|8330|8320.1|8327.6|8318|1
1732032150000|2024-11-19 16:02:30|8328|8320|8326.5|8320.5|8329|8323|8326|8318|6
1732032160000|2024-11-19 16:02:40|8328.6|8320.6|8341.6|8333.6|8343.1|8333.6|8328.6|8320.6|22
1732032170000|2024-11-19 16:02:50|8342.1|8336.1|8351.1|8339.1|8351.1|8339.1|8342.1|8336.1|4
1732032180000|2024-11-19 16:03:00|8352.6|8340.6|8353.1|8341.1|8353.6|8341.6|8350.2|8338.2|0
1732032190000|2024-11-19 16:03:10|8351.6|8343.6|8345.1|8337.1|8353.6|8343.6|8344.1|8336.1|6
1732032200000|2024-11-19 16:03:20|8344.7|8336.7|8345.1|8337.1|8345.1|8337.1|8344.6|8336.6|1
1732032220000|2024-11-19 16:03:40|8345.2|8337.2|8344.7|8338.7|8345.2|8338.7|8344.7|8337.2|0
1732032230000|2024-11-19 16:03:50|8344.1|8336.1|8341.2|8329.2|8344.1|8336.1|8341.2|8329.2|3
1732032240000|2024-11-19 16:04:00|8340.2|8328.2|8338.7|8330.7|8340.2|8330.7|8338.7|8328.2|3
1732032250000|2024-11-19 16:04:10|||||||||30
1732032260000|2024-11-19 16:04:20|8340.2|8328.2|8338.7|8330.7|8340.2|8330.7|8338.7|8328.2|1
1732032270000|2024-11-19 16:04:30|8342.2|8330.2|8340.7|8332.7|8343.2|8332.7|8340.7|8330.2|2
1732032280000|2024-11-19 16:04:40|8341.7|8329.7|8342.2|8330.2|8342.2|8330.2|8341.7|8329.7|4
1732032290000|2024-11-19 16:04:50|8341.7|8329.7|8344.7|8336.7|8345.2|8336.7|8340.7|8329.7|3
1732032300000|2024-11-19 16:05:00|8344.6|8338.6|8352.2|8340.2|8353.1|8341.1|8344.6|8338.6|2
1732032310000|2024-11-19 16:05:10|8350.7|8338.7|8350.1|8338.1|8350.7|8338.7|8344.3|8338.1|3
1732032330000|2024-11-19 16:05:30|8350.2|8338.2|8349.2|8337.2|8350.2|8338.2|8349.2|8337.2|0
1732032340000|2024-11-19 16:05:40|8349.7|8337.7|8349.2|8337.2|8349.7|8337.7|8349.2|8337.2|4
1732032350000|2024-11-19 16:05:50|8349.7|8337.7|8352.2|8340.2|8352.2|8340.2|8349.7|8337.7|5
1732032360000|2024-11-19 16:06:00|8353.7|8341.7|8345.3|8337.3|8354.2|8342.7|8344.8|8337.3|29
1732032370000|2024-11-19 16:06:10|8345.9|8333.9|8352.3|8340.3|8352.3|8340.3|8345.9|8333.9|3
1732032380000|2024-11-19 16:06:20|8352.8|8340.8|8351.7|8339.7|8352.8|8340.8|8347|8335|19
1732032400000|2024-11-19 16:06:40|8352.3|8340.3|8351.8|8339.8|8352.3|8340.3|8351.8|8339.8|1
1732032410000|2024-11-19 16:06:50|8353.7|8341.7|8353.3|8341.3|8354.2|8343.7|8351.7|8341.3|0
1732032420000|2024-11-19 16:07:00|8354.2|8342.2|8354.2|8342.2|8354.3|8342.3|8353.8|8341.8|1
1732032430000|2024-11-19 16:07:10|8353.8|8341.8|8359.2|8347.2|8359.2|8347.2|8353.8|8341.8|16
1732032440000|2024-11-19 16:07:20|8356.7|8348.7|8363.7|8355.7|8364.2|8358.2|8356.7|8348.7|14
1732032450000|2024-11-19 16:07:30|8364.2|8356.2|8364.2|8356.2|8364.3|8358.2|8363.7|8356.2|26
1732032460000|2024-11-19 16:07:40|||||||||1
1732032470000|2024-11-19 16:07:50|8365.2|8353.2|8363.7|8357.7|8365.2|8357.7|8363.6|8353.2|2
1732032480000|2024-11-19 16:08:00|8363.3|8355.3|8356.7|8348.7|8363.3|8355.3|8352.8|8345.8|19
1732032490000|2024-11-19 16:08:10|8356.3|8348.3|8362.3|8350.3|8362.7|8356.7|8356.3|8348.3|26
1732032500000|2024-11-19 16:08:20|8360.2|8348.2|8353.2|8345.2|8360.2|8348.7|8353.2|8341.3|12
1732032510000|2024-11-19 16:08:30|8353|8345|8346.3|8338.3|8353|8345|8345.7|8334.8|2
1732032520000|2024-11-19 16:08:40|8358.2|8346.2|8361.2|8353.2|8361.2|8353.2|8358.2|8346.2|2
1732032530000|2024-11-19 16:08:50|8360.7|8355.2|8359.8|8347.8|8361.2|8355.2|8359.3|8347.3|1
1732032540000|2024-11-19 16:09:00|8359.3|8347.3|8362.1|8350.1|8362.1|8352.6|8359.1|8347.3|10
1732032550000|2024-11-19 16:09:10|8359.7|8351.7|8359.7|8351.7|8359.7|8351.7|8359.7|8351.7|4
1732032560000|2024-11-19 16:09:20|8359.2|8351.2|8359.1|8351.1|8359.2|8351.2|8359.1|8351.1|0
1732032590000|2024-11-19 16:09:50|8356.1|8344.1|8354.6|8342.6|8356.1|8345.6|8353.6|8342.6|7
1732032600000|2024-11-19 16:10:00|8353.6|8345.6|8353.6|8345.6|8353.6|8345.6|8353.6|8345.6|0
1732032620000|2024-11-19 16:10:20|8356.2|8344.2|8353.6|8345.6|8356.2|8345.6|8353.6|8344.2|9
1732032630000|2024-11-19 16:10:30|8349.6|8341.6|8349.6|8341.6|8351.1|8341.6|8349.6|8339.1|4
1732032640000|2024-11-19 16:10:40|8351.1|8339.1|8348.6|8342.6|8351.1|8342.6|8348.6|8339.1|1
1732032650000|2024-11-19 16:10:50|8354.1|8342.1|8351.6|8343.6|8354.1|8343.6|8351.6|8342.1|0
1732032660000|2024-11-19 16:11:00|8351.1|8343.1|8351.1|8343.1|8351.1|8343.1|8351.1|8343.1|0
1732032680000|2024-11-19 16:11:20|8351.6|8345.6|8356|8344|8356|8345.6|8351.6|8344|5
1732032690000|2024-11-19 16:11:30|8356.1|8344.1|8356.6|8348.6|8358.1|8348.6|8354.6|8344.1|0
1732032720000|2024-11-19 16:12:00|8359.6|8351.6|8361|8353|8361|8353|8359.6|8351.6|8
1732032730000|2024-11-19 16:12:10|8361.1|8353.1|8361.6|8355.6|8362.1|8355.6|8361.1|8353.1|3
1732032740000|2024-11-19 16:12:20|8362.1|8356.1|8361.6|8355.6|8362.1|8356.1|8361.6|8355.6|13
1732032750000|2024-11-19 16:12:30|8361.1|8355.1|8361.6|8355.6|8361.6|8355.6|8361.1|8355.1|4
1732032760000|2024-11-19 16:12:40|8362.5|8356.5|8377.9|8369.9|8380.9|8369.9|8362.5|8356.5|2
1732032770000|2024-11-19 16:12:50|8377.4|8365.9|8377.4|8369.4|8380.9|8370.4|8376.4|8365.4|9
1732032780000|2024-11-19 16:13:00|8377.9|8369.9|8380|8372|8380.9|8372|8377.9|8368|6
1732032790000|2024-11-19 16:13:10|8380.1|8372.1|8381.5|8375.5|8384|8378|8380.1|8372.1|28
1732032800000|2024-11-19 16:13:20|8388.8|8380.8|8390.3|8384.3|8390.3|8384.3|8388.2|8377.3|33
1732032810000|2024-11-19 16:13:30|8393.2|8387.2|8402.7|8390.7|8403.7|8391.7|8393.2|8387.2|10
1732032820000|2024-11-19 16:13:40|8401.2|8393.2|8402.7|8390.7|8402.7|8393.2|8401.2|8390.7|0
1732032830000|2024-11-19 16:13:50|8407.7|8395.7|8410.2|8398.2|8410.2|8400.1|8404.7|8395.7|4
1732032840000|2024-11-19 16:14:00|8410.7|8398.7|8412.7|8404.7|8415.7|8404.7|8408.2|8398.7|7
1732032850000|2024-11-19 16:14:10|8412.3|8406.7|8409.3|8401.3|8412.3|8406.7|8409.3|8401.3|9
1732032860000|2024-11-19 16:14:20|8409.7|8401.7|8426.8|8420.8|8427.6|8420.8|8409.7|8401.7|12
1732032870000|2024-11-19 16:14:30|8426.3|8418.3|8429.8|8417.8|8429.8|8420.2|8426.3|8417.8|3
1732032880000|2024-11-19 16:14:40|8428.2|8420.2|8440.7|8428.7|8440.7|8428.7|8427.1|8416.2|29
1732032890000|2024-11-19 16:14:50|8439.8|8427.8|8443.2|8437.2|8444.2|8438.2|8437.8|8427.8|4
1732032900000|2024-11-19 16:15:00|8443.3|8435.3|8443.1|8431.1|8443.3|8435.3|8435.3|8427.8|12
1732032910000|2024-11-19 16:15:10|8443.2|8431.2|8442.2|8434.2|8443.2|8434.2|8442.2|8431.2|0
1732032920000|2024-11-19 16:15:20|8445.7|8433.7|8445.7|8433.7|8445.7|8436.2|8444.2|8433.7|2
1732032930000|2024-11-19 16:15:30|8445.3|8433.3|8448.8|8440.8|8448.8|8442.2|8445.3|8433.3|4
1732032940000|2024-11-19 16:15:40|8448.7|8440.7|8450.7|8438.7|8452.8|8440.8|8446.7|8434.7|10
1732032950000|2024-11-19 16:15:50|8449.8|8437.8|8444.1|8432.1|8449.8|8437.8|8443|8431|8
1732032960000|2024-11-19 16:16:00|8443.1|8431.1|8441.1|8433.1|8443.1|8433.1|8440.5|8430.1|1
1732032970000|2024-11-19 16:16:10|8441|8433|8445|8433|8445|8433|8441|8433|1
1732032980000|2024-11-19 16:16:20|8446.1|8434.1|8445.6|8433.6|8446.1|8434.1|8445.6|8433.6|0
1732032990000|2024-11-19 16:16:30|8446.5|8434.5|8451.1|8443.1|8451.1|8443.1|8445.5|8434.1|5
1732033000000|2024-11-19 16:16:40|8450.6|8444.6|8450.6|8444.6|8450.6|8444.6|8450.6|8444.6|1
1732033010000|2024-11-19 16:16:50|8449.6|8437.6|8449.1|8437.1|8449.6|8437.6|8449.1|8437.1|1
1732033020000|2024-11-19 16:17:00|8451|8439|8451.1|8445.1|8452.1|8445.1|8451|8439|9
1732033030000|2024-11-19 16:17:10|8451.6|8445.6|8452.6|8440.6|8454.1|8448.1|8447.6|8440.2|7
1732033040000|2024-11-19 16:17:20|8451.7|8439.7|8449.7|8441.7|8453.1|8441.7|8446.4|8434.4|9
1732033050000|2024-11-19 16:17:30|8452.7|8440.7|8438.4|8426.4|8453.2|8441.2|8437.4|8425.4|7
1732033060000|2024-11-19 16:17:40|8437.9|8425.9|8438.4|8426.4|8438.4|8426.4|8436.4|8424.4|0
1732033070000|2024-11-19 16:17:50|8443.3|8431.3|8449.3|8437.3|8449.8|8437.8|8443.3|8431.3|7
1732033080000|2024-11-19 16:18:00|8450.3|8438.3|8450.3|8438.3|8453.2|8441.2|8449.8|8437.8|0
1732033090000|2024-11-19 16:18:10|8449.3|8437.3|8450.3|8438.3|8450.3|8438.3|8449.3|8437.3|0
1732033100000|2024-11-19 16:18:20|8449.8|8437.8|8448.3|8436.3|8449.8|8437.8|8448.3|8436.3|2
1732033110000|2024-11-19 16:18:30|8447.7|8435.7|8444.8|8436.8|8447.7|8436.8|8444.8|8435.7|5
1732033130000|2024-11-19 16:18:50|8447.8|8435.8|8448.9|8436.9|8449.3|8437.3|8439.9|8433.9|10
1732033140000|2024-11-19 16:19:00|8448.8|8436.8|8452.2|8440.2|8452.7|8440.7|8448.8|8436.8|5
1732033150000|2024-11-19 16:19:10|8455.2|8443.2|8462.7|8454.7|8463.2|8457.2|8452.7|8443.2|13
1732033160000|2024-11-19 16:19:20|8462.3|8456.7|8462.8|8450.8|8462.8|8456.7|8462.3|8450.3|10
1732033170000|2024-11-19 16:19:30|8461.7|8453.7|8462.2|8456.2|8462.7|8456.2|8461.2|8453.2|9
1732033180000|2024-11-19 16:19:40|8459.8|8451.8|8460.2|8448.2|8462.3|8451.8|8458.2|8447.3|7
1732033190000|2024-11-19 16:19:50|8459.8|8447.8|8463.1|8455.1|8463.1|8455.1|8459.8|8447.8|6
1732033200000|2024-11-19 16:20:00|8461.6|8455.6|8461.6|8455.6|8463.1|8455.6|8461.6|8455.1|21
1732033210000|2024-11-19 16:20:10|8462.6|8456.6|8462.6|8450.6|8463.1|8456.6|8462.1|8450.6|4
1732033220000|2024-11-19 16:20:20|8462.1|8450.1|8462.1|8450.1|8462.1|8453.2|8460.7|8450.1|6
1732033230000|2024-11-19 16:20:30|8459.6|8451.6|8451.3|8439.3|8460.1|8452.1|8445.8|8433.8|22
1732033240000|2024-11-19 16:20:40|8455.2|8443.3|8449.7|8441.7|8456.2|8447.3|8449.7|8438.8|10
1732033250000|2024-11-19 16:20:50|8452.6|8440.6|8442.2|8436.2|8452.6|8444.6|8441.7|8435.2|3
1732033260000|2024-11-19 16:21:00|8441.7|8435.7|8445.2|8439.2|8450.1|8442.6|8441.2|8429.2|11
1732033270000|2024-11-19 16:21:10|8443.6|8435.6|8430.8|8418.8|8445.2|8435.6|8430.8|8418.8|9
1732033280000|2024-11-19 16:21:20|8428.8|8416.8|8430.7|8418.7|8431.7|8419.7|8427.8|8415.8|2
1732033290000|2024-11-19 16:21:30|8432.2|8420.2|8427.8|8415.8|8433.7|8423.7|8425.7|8413.7|4
1732033300000|2024-11-19 16:21:40|8426.4|8414.4|8428.2|8416.2|8429.2|8417.2|8426.2|8414.2|3
1732033310000|2024-11-19 16:21:50|8424.2||8424.2||8424.2||8424.2||0
1732033320000|2024-11-19 16:22:00|8422.7|8416.7|8418.3|8406.3|8422.7|8416.7|8414.3|8402.3|10
1732033330000|2024-11-19 16:22:10|8418.2|8406.2|8419.7|8407.7|8419.7|8410.7|8418.2|8406.2|9
1732033340000|2024-11-19 16:22:20|8418.3|8406.3|8418.8|8406.8|8418.8|8406.8|8418.3|8406.3|8
1732033350000|2024-11-19 16:22:30|8419.2|8407.2|8426.2|8414.2|8426.7|8414.7|8419.2|8407.2|11
1732033360000|2024-11-19 16:22:40|8425.7|8413.7|8429.1|8417.1|8429.1|8417.1|8425.7|8413.7|1
1732033370000|2024-11-19 16:22:50|8434.7|8422.7|8443.6|8431.6|8443.6|8431.6|8434.7|8422.7|1
1732033380000|2024-11-19 16:23:00|8442.6|8430.6|8444.1|8436.1|8446.1|8436.1|8442.6|8430.6|1
1732033390000|2024-11-19 16:23:10|8443.7|8437.7|8451.6|8443.6|8453.1|8443.6|8443.7|8437.7|2
1732033400000|2024-11-19 16:23:20|8455.1|8443.1|8452.6|8440.6|8456.1|8445.6|8452.6|8440.6|3
1732033410000|2024-11-19 16:23:30|8451.6|8439.6|8449.1|8437.1|8452.6|8441.6|8441.8|8434.3|13
1732033430000|2024-11-19 16:23:50|8446.3|8434.3|8445.8|8433.8|8446.3|8434.3|8445.8|8433.8|2
1732033440000|2024-11-19 16:24:00|8444.8|8432.8|8444.8|8432.8|8444.8|8432.8|8444.8|8432.8|0
1732033450000|2024-11-19 16:24:10|8444.2|8432.2|8444.2|8432.2|8444.2|8432.2|8444.2|8432.2|0
1732033460000|2024-11-19 16:24:20|8441.7|8433.7|8445.2|8433.2|8445.2|8433.7|8441.7|8432.7|0
1732033470000|2024-11-19 16:24:30|8447.7|8435.7|8447.7|8435.7|8447.7|8435.7|8447.7|8435.7|2
1732033480000|2024-11-19 16:24:40|8446.7|8434.7|8446.7|8434.7|8446.7|8434.7|8446.7|8434.7|0
1732033510000|2024-11-19 16:25:10|8448.2|8436.2|8448.3|8436.3|8448.3|8436.3|8448.2|8436.2|0
1732033520000|2024-11-19 16:25:20|8442.8|8436.8|8451.7|8439.7|8452.7|8440.7|8442.8|8436.2|2
1732033530000|2024-11-19 16:25:30|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|1
1732033540000|2024-11-19 16:25:40|8448.7|8440.7|8451.2|8439.2|8451.2|8440.7|8448.2|8439.2|2
1732033550000|2024-11-19 16:25:50|8449.7|8441.7|8448.8|8436.8|8454.6|8445.2|8448.8|8436.8|8
1732033560000|2024-11-19 16:26:00|8447.8|8435.8|8454.8|8446.8|8456.7|8446.8|8447.8|8435.8|1
1732033570000|2024-11-19 16:26:10|8454.3|8446.3|8461.6|8455.6|8461.6|8455.6|8454.3|8446.3|10
1732033580000|2024-11-19 16:26:20|8463.2|8455.2|8462.2|8454.2|8464.2|8457.2|8462.2|8451.2|7
1732033590000|2024-11-19 16:26:30|8461.7|8455.7|8457.8|8445.8|8462.3|8455.7|8457.2|8445.3|18
1732033600000|2024-11-19 16:26:40|8456.8|8444.8|8456.8|8444.8|8457.3|8445.3|8456.8|8444.8|0
1732033610000|2024-11-19 16:26:50|8456.7|8450.7|8457.2|8449.2|8457.7|8450.7|8456.7|8449.2|2
1732033620000|2024-11-19 16:27:00|8456.7|8450.7|8460.7|8454.7|8461.3|8454.7|8456.7|8450.7|1
1732033630000|2024-11-19 16:27:10|8463.2|8455.2|8463.2|8455.2|8463.2|8455.2|8463.2|8455.2|8
1732033640000|2024-11-19 16:27:20|8461.7|8455.7|8461.7|8455.7|8463.2|8455.7|8461.7|8455.2|3
1732033650000|2024-11-19 16:27:30|8462.7|8456.7|8462.7|8456.7|8463.2|8457.2|8462.7|8456.7|3
1732033660000|2024-11-19 16:27:40|8462.8|8456.8|8466.2|8458.2|8469.2|8459.7|8462.8|8456.8|2
1732033670000|2024-11-19 16:27:50|8464.7|8458.7|8470.6|8462.6|8470.6|8462.6|8464.7|8457.2|15
1732033680000|2024-11-19 16:28:00|8470.1|8462.1|8470.6|8462.6|8470.6|8462.6|8470.1|8462.1|6
1732033690000|2024-11-19 16:28:10|8470.7|8462.7|8477.2|8471.2|8477.2|8471.2|8470.7|8462.7|5
1732033700000|2024-11-19 16:28:20|8482.5|8474.5|8482|8470|8482.5|8474.5|8478.6|8470|5
1732033710000|2024-11-19 16:28:30|8488.8|8476.8|8478|8466|8489.9|8477.9|8478|8466|12
1732033720000|2024-11-19 16:28:40|8476.4|8468.4|8484.8|8472.8|8485.8|8473.8|8476.4|8467.5|4
1732033730000|2024-11-19 16:28:50|8486.8|8474.8|8493.4|8481.4|8493.4|8485.3|8486.8|8474.8|5
1732033740000|2024-11-19 16:29:00|8492.9|8480.9|8498.4|8490.4|8499.9|8490.4|8492.9|8480.9|43
1732033750000|2024-11-19 16:29:10|8497.9|8489.9|8500|8488|8500|8489.9|8496.5|8487|7
1732033760000|2024-11-19 16:29:20|8498.5|8486.5|8497|8491|8498.5|8492.4|8495.5|8486|6
1732033770000|2024-11-19 16:29:30|8499|8491.5|8494|8488|8499|8491.5|8494|8488|8
1732033780000|2024-11-19 16:29:40|8497.5|8485.5|8499|8487|8499.5|8489.5|8494|8485|7
1732033790000|2024-11-19 16:29:50|8497.5|8489.5|8499|8493|8499|8493|8495.5|8489|5
1732033800000|2024-11-19 16:30:00|8498.6|8492.6|8496.6|8490.6|8499.1|8492.6|8496.6|8490.6|21
1732033810000|2024-11-19 16:30:10|8498.1|8490.1|8511.9|8503.9|8514.9|8503.9|8496.7|8490.1|18
1732033820000|2024-11-19 16:30:20|8511.4|8503.4|8515.9|8509.9|8518.3|8510.6|8511.4|8500.9|10
1732033830000|2024-11-19 16:30:30|8515.4|8507.4|8516.9|8510.9|8518.8|8510.9|8512.4|8506.4|9
1732033840000|2024-11-19 16:30:40|8517.4|8511.4|8516.4|8504.4|8517.4|8511.4|8513.4|8504.4|14
1732033850000|2024-11-19 16:30:50|8516.8|8504.8|8515.8|8507.8|8517.9|8507.8|8512.9|8503.9|1
1732033860000|2024-11-19 16:31:00|8516.3|8508.3|8521.8|8509.8|8521.8|8509.8|8516.3|8504.9|5
1732033870000|2024-11-19 16:31:10|8520.3|8512.3|8526.8|8514.8|8527.8|8515.8|8520.3|8509.8|7
1732033880000|2024-11-19 16:31:20|8527.3|8515.3|8525.8|8513.8|8528.3|8516.3|8523.8|8511.8|2
1732033890000|2024-11-19 16:31:30|8528.2|8516.2|8527.9|8515.9|8528.9|8516.9|8526.9|8514.9|1
1732033900000|2024-11-19 16:31:40|8526.4|8518.4|8526.9|8520.9|8526.9|8520.9|8526.3|8514.9|9
1732033910000|2024-11-19 16:31:50|8527.4|8521.4|8527.3|8521.3|8527.4|8521.4|8526.8|8520.8|11
1732033920000|2024-11-19 16:32:00|8520.9|8508.9|8523.9|8511.9|8526.3|8514.3|8519.9|8507.9|16
1732033930000|2024-11-19 16:32:10|8523.4|8511.4|8521|8509|8523.9|8511.9|8521|8509|1
1732033940000|2024-11-19 16:32:20|8520.9|8508.9|8507.5|8499.5|8520.9|8508.9|8507.5|8499.5|6
1732033950000|2024-11-19 16:32:30|8509|8497|8509|8497|8509|8497|8509|8497|1
1732033960000|2024-11-19 16:32:40|8507.9|8495.9|8514.9|8506.9|8514.9|8507.4|8507.9|8495.9|3
1732033970000|2024-11-19 16:32:50|8516.3|8508.3|8517.9|8505.9|8519.9|8508.9|8516.3|8505.9|4
1732033980000|2024-11-19 16:33:00|8513.9|8505.4|8514.9|8506.9|8517.9|8507.4|8513.9|8504.9|1
1732033990000|2024-11-19 16:33:10|8514.4|8506.4|8516.8|8504.8|8516.8|8506.4|8513.9|8504.8|1
1732034000000|2024-11-19 16:33:20|8517.4|8505.4|8513.4|8505.4|8517.4|8505.4|8513.4|8503.9|7
1732034010000|2024-11-19 16:33:30|8516.4|8504.4|8516.4|8504.4|8516.4|8504.4|8516.4|8504.4|0
1732034020000|2024-11-19 16:33:40|8516.5|8504.5|8528.4|8520.4|8529.8|8520.4|8516.5|8504.5|9
1732034030000|2024-11-19 16:33:50|8528.9|8522.9|8541.8|8529.8|8541.8|8529.8|8528.9|8522.9|13
1732034040000|2024-11-19 16:34:00|8541.9|8529.9|8557.7|8545.7|8557.7|8547.2|8541.9|8529.9|10
1732034050000|2024-11-19 16:34:10|8555.3|8547.3|8553.8|8541.8|8557.8|8547.3|8552.3|8541.8|9
1732034060000|2024-11-19 16:34:20|8545.8|8537.8|8537|8525|8546.9|8539.3|8537|8525|11
1732034070000|2024-11-19 16:34:30|8536.5|8524.5|8539|8527|8542.9|8530.9|8531|8524|2
1732034080000|2024-11-19 16:34:40|8539.9|8527.9|8539.4|8533.4|8540.9|8533.4|8537.9|8527.9|4
1732034090000|2024-11-19 16:34:50|8540.4|8534.4|8540.8|8532.8|8545.8|8538.3|8540.4|8531.8|11
1732034100000|2024-11-19 16:35:00|8538.8|8531.8|8538|8530|8545.3|8534.4|8538|8530|10
1732034110000|2024-11-19 16:35:10|8537.4|8529.4|8537.4|8525.4|8537.4|8529.4|8536.9|8524.9|5
1732034120000|2024-11-19 16:35:20|8537|8525|8536|8524|8539.9|8531.4|8536|8524|6
1732034130000|2024-11-19 16:35:30|8536.5|8524.5|8542.4|8530.4|8543|8535.9|8535.4|8524.5|5
1732034140000|2024-11-19 16:35:40|8543.4|8531.4|8539.4|8527.4|8543.4|8531.4|8539.4|8527.4|2
1732034150000|2024-11-19 16:35:50|8536.5|8524.5|8540.9|8528.9|8540.9|8528.9|8536.5|8524.5|1
1732034160000|2024-11-19 16:36:00|8537.9|8529.9|8540.5|8528.5|8541|8529.9|8536|8524|5
1732034170000|2024-11-19 16:36:10|8540|8528|8535|8527|8540.4|8528.4|8535|8527|4
1732034180000|2024-11-19 16:36:20|8534.5|8526.5|8547.9|8535.9|8547.9|8535.9|8534.5|8526.5|2
1732034190000|2024-11-19 16:36:30|8547.4|8535.4|8553.4|8541.4|8553.9|8541.9|8547.4|8535.4|2
1732034200000|2024-11-19 16:36:40|8554.4|8542.4|8554.4|8546.4|8556.9|8546.4|8554.4|8542.4|7
1732034210000|2024-11-19 16:36:50|8554.8|8548.8|8554.5|8542.5|8554.9|8548.8|8553.4|8542.5|3
1732034220000|2024-11-19 16:37:00|8554.4|8542.4|8553.4|8541.4|8554.4|8542.4|8552.9|8540.9|1
1732034230000|2024-11-19 16:37:10|8551|8539|8549|8537|8551|8539|8547|8535|2
1732034240000|2024-11-19 16:37:20|8552|8540|8549.4|8541.4|8552|8541.4|8549|8537|5
1732034250000|2024-11-19 16:37:30|8551|8539|8550.4|8542.4|8552|8542.5|8548.5|8537.5|12
1732034260000|2024-11-19 16:37:40|8555.4|8543.4|8552.9|8544.9|8555.9|8545.4|8552.9|8543.4|3
1732034270000|2024-11-19 16:37:50|8552.4|8546.4|8555.4|8547.4|8556.9|8550.9|8552.4|8546.4|7
1732034280000|2024-11-19 16:38:00|8556.3|8550.3|8568.4|8562.4|8569.9|8562.4|8556.3|8550.3|30
1732034290000|2024-11-19 16:38:10|8568.9|8560.9|8566.9|8558.9|8568.9|8560.9|8564.9|8558.9|6
1732034300000|2024-11-19 16:38:20|8566.4|8554.4|8566.9|8554.9|8566.9|8560.9|8564.4|8552.4|7
1732034310000|2024-11-19 16:38:30|8566.4|8554.4|8563.4|8555.4|8566.9|8557.4|8563.4|8553.9|10
1732034320000|2024-11-19 16:38:40|8565.9|8553.9|8567.9|8555.9|8567.9|8556.4|8563.4|8553.9|16
1732034330000|2024-11-19 16:38:50|8568.4|8556.4|8568.9|8560.9|8568.9|8560.9|8567.4|8555.4|3
1732034340000|2024-11-19 16:39:00|8568|8556|8579.8|8567.8|8579.8|8567.8|8568|8556|11
1732034350000|2024-11-19 16:39:10|8578.2|8570.2|8578.3|8570.3|8578.3|8570.3|8578.2|8570.2|0
1732034360000|2024-11-19 16:39:20|8578.2|8570.2|8574.2|8566.2|8578.2|8570.2|8574.2|8564.7|7
1732034370000|2024-11-19 16:39:30|8575.1|8567.1|8578.7|8566.7|8578.7|8567.2|8575.1|8565.2|8
1732034380000|2024-11-19 16:39:40|8579.7|8567.7|8578.7|8566.7|8579.7|8570.6|8577.7|8565.7|2
1732034390000|2024-11-19 16:39:50|8578.2|8566.2|8576.7|8564.7|8578.7|8567.1|8574.1|8564.6|11
1732034400000|2024-11-19 16:40:00|8576.6|8564.6|8589.9|8581.9|8589.9|8581.9|8575.1|8564.6|23
1732034410000|2024-11-19 16:40:10|8590.1|8582.1|8593.6|8585.6|8599.5|8589|8590.1|8582.1|7
1732034420000|2024-11-19 16:40:20|8593.1|8587.1|8593.1|8581.1|8593.6|8587.1|8592.1|8580.1|3
1732034430000|2024-11-19 16:40:30|8592.1|8584.1|8591.1|8579.1|8593.6|8584.1|8591.1|8579.1|2
1732034440000|2024-11-19 16:40:40|8590.1|8582.1|8593.6|8581.6|8596|8584.1|8590.1|8581.6|3
1732034450000|2024-11-19 16:40:50|8591.1|8583.1|8597|8589|8599.5|8589|8591.1|8581.6|7
1732034460000|2024-11-19 16:41:00|8596.5|8584.5|8602.9|8594.9|8604.4|8595|8586.7|8574.7|32
1732034470000|2024-11-19 16:41:10|8601.9|8593.9|8612.5|8600.5|8614.4|8602.4|8601.9|8593.9|7
1732034480000|2024-11-19 16:41:20|8611|8603|8601.5|8593.5|8612.5|8603|8601.5|8593.5|5
1732034490000|2024-11-19 16:41:30|8605.5|8594|8605.5|8593.5|8606.5|8594.5|8605.5|8593.5|15
1732034500000|2024-11-19 16:41:40|8606|8594|8600|8594|8606|8594.5|8600|8592.5|3
1732034510000|2024-11-19 16:41:50|8599.5|8593.5|8600|8594|8605.4|8595|8599.5|8592.5|34
1732034520000|2024-11-19 16:42:00|8600.5|8594.5|8613.9|8607.9|8613.9|8607.9|8600.5|8593.4|8
1732034530000|2024-11-19 16:42:10|8612.9|8606.9|8609|8597|8612.9|8606.9|8609|8597|8
1732034540000|2024-11-19 16:42:20|8608.5|8596.5|8606|8594|8609.5|8599|8604|8593.5|4
1732034550000|2024-11-19 16:42:30|8606.5|8594.5|8609.4|8601.4|8611.4|8601.9|8604|8594.5|11
1732034560000|2024-11-19 16:42:40|8610.3|8598.3|8609.9|8601.9|8612.9|8601.9|8607.9|8598.3|4
1732034570000|2024-11-19 16:42:50|8613.4|8601.4|8615.3|8603.3|8615.3|8607.3|8607.9|8600.9|10
1732034580000|2024-11-19 16:43:00|8615.8|8603.8|8608.9|8600.9|8616.3|8608.8|8608.8|8598.4|9
1732034590000|2024-11-19 16:43:10|8608.3|8600.3|8604.4|8596.4|8608.3|8600.3|8598.9|8592.4|19
1732034600000|2024-11-19 16:43:20|8602.9|8596.9|8601.4|8593.4|8604.3|8596.9|8599.9|8592.3|6
1732034610000|2024-11-19 16:43:30|8604.3|8592.3|8616.3|8604.3|8616.3|8607.3|8604.3|8592.3|11
1732034620000|2024-11-19 16:43:40|8614.8|8606.8|8616.4|8604.4|8617.3|8608.3|8612.8|8603.4|5
1732034630000|2024-11-19 16:43:50|8617.3|8605.3|8620.3|8608.3|8622.3|8610.3|8617.3|8605.3|4
1732034640000|2024-11-19 16:44:00|8620.8|8608.8|8621.8|8615.8|8626.8|8615.8|8619.8|8607.8|7
1732034650000|2024-11-19 16:44:10|8621.3|8615.3|8623.8|8615.8|8627.3|8616.8|8621.3|8609.3|10
1732034660000|2024-11-19 16:44:20|8624.8|8616.8|8623.3|8615.3|8626.3|8616.8|8623.3|8614.3|5
1732034670000|2024-11-19 16:44:30|8621.3|8615.8|8626.3|8614.3|8626.3|8617.3|8620.8|8614.3|9
1732034680000|2024-11-19 16:44:40|8623.8|8615.8|8627.8|8619.8|8630.3|8619.8|8621.3|8615.3|3
1732034690000|2024-11-19 16:44:50|8630.2|8618.2|8641.6|8633.6|8641.6|8633.6|8626.8|8618.2|13
1732034700000|2024-11-19 16:45:00|8641.1|8629.1|8638.1|8630.1|8642.1|8630.1|8636.1|8626.7|12
1732034710000|2024-11-19 16:45:10|8636.6|8630.6|8641.5|8629.5|8642.6|8633.5|8636.6|8629.1|12
1732034720000|2024-11-19 16:45:20|8641.4|8629.4|8626.1|8614.1|8642|8636|8623.6|8614.1|22
1732034730000|2024-11-19 16:45:30|8611.1|8599.1|8584.8|8572.8|8611.1|8599.1|8580.8|8571.8|56
1732034740000|2024-11-19 16:45:40|8584.3|8572.3|8585.3|8573.3|8587.2|8575.8|8583.3|8572.2|8
1732034750000|2024-11-19 16:45:50|8586.3|8574.3|8583.8|8575.8|8586.3|8576.8|8583.8|8572.3|5
1732034760000|2024-11-19 16:46:00|8584.8|8576.8|8585.3|8573.3|8592.7|8580.7|8584.8|8573.3|12
1732034770000|2024-11-19 16:46:10|8584.3|8572.3|8582.8|8570.8|8584.3|8572.3|8571.3|8564.3|2
1732034780000|2024-11-19 16:46:20|8585.7|8573.7|8588.6|8576.6|8588.6|8576.6|8582.2|8573.7|10
1732034790000|2024-11-19 16:46:30|8587.7|8575.7|8586.3|8574.3|8588.2|8576.2|8581.8|8569.8|8
1732034800000|2024-11-19 16:46:40|8590.1|8578.1|8587.3|8575.3|8598.3|8586.3|8584.9|8572.9|21
1732034810000|2024-11-19 16:46:50|8586.8|8574.8|8573.9|8561.9|8586.8|8574.8|8571.5|8559.5|14
1732034820000|2024-11-19 16:47:00|8573.4|8561.4|8568|8556|8574.5|8564.5|8565|8553|7
1732034830000|2024-11-19 16:47:10|8568.4|8556.4|8566|8558|8569.4|8559|8566|8556.4|4
1732034840000|2024-11-19 16:47:20|8565.1|8557.1|8573.5|8565.5|8574|8565.5|8565.1|8556.5|12
1732034850000|2024-11-19 16:47:30|8573|8565|8591.4|8579.4|8591.4|8579.4|8573|8565|24
1732034860000|2024-11-19 16:47:40|8589.9|8577.9|8588.9|8580.9|8593.8|8581.8|8587.4|8575.4|9
1732034870000|2024-11-19 16:47:50|8587.5|8575.5|8576.6|8568.6|8587.5|8575.5|8576.1|8566|18
1732034880000|2024-11-19 16:48:00|8576.5|8568.5|8570.1|8558.1|8592.8|8580.9|8568|8556|37
1732034890000|2024-11-19 16:48:10|8569.6|8557.6|8560|8552|8569.6|8559.1|8557.5|8548.7|34
1732034900000|2024-11-19 16:48:20|8560.5|8552.5|8542.2|8534.2|8561.6|8554|8542.2|8532.3|22
1732034910000|2024-11-19 16:48:30|8542.1|8534.1|8540.2|8532.2|8545.1|8535.2|8540.1|8529.7|10
1732034920000|2024-11-19 16:48:40|8540.1|8532.1|8540.1|8534.1|8542.6|8535.6|8539.6|8530.6|14
1732034930000|2024-11-19 16:48:50|8540.6|8532.6|8553.5|8541.5|8554.5|8547|8540.1|8532.1|20
1732034940000|2024-11-19 16:49:00|8559.4|8547.4|8539.5|8531.5|8559.4|8550.4|8539.1|8529.6|23
1732034950000|2024-11-19 16:49:10|8539|8533|8550.1|8542.1|8555.9|8543.9|8537.1|8531.1|16
1732034960000|2024-11-19 16:49:20|8549.5|8537.5|8537|8529|8549.5|8541.1|8534.1|8524.5|36
1732034970000|2024-11-19 16:49:30|8536|8528|8539.9|8533.9|8540.4|8533.9|8528.1|8521.5|23
1732034980000|2024-11-19 16:49:40|8540.5|8528.5|8545.5|8537.5|8546.3|8537.5|8532.5|8526.5|24
1732034990000|2024-11-19 16:49:50|8544.9|8538.9|8554.4|8542.4|8554.4|8544.7|8544.9|8536.4|25
1732035000000|2024-11-19 16:50:00|8555.8|8543.8|8542.3|8530.3|8555.8|8543.9|8526|8514|30
1732035010000|2024-11-19 16:50:10|8540.8|8528.8|8544.3|8532.3|8544.3|8532.3|8536.8|8528.8|1
1732035020000|2024-11-19 16:50:20|8541.4|8533.4|8551.3|8539.3|8551.3|8540.3|8541.3|8532.2|6
1732035030000|2024-11-19 16:50:30|8548.4|8540.4|8545.8|8533.8|8548.8|8540.8|8544.4|8532.4|5
1732035040000|2024-11-19 16:50:40|8548.2|8536.2|8552.4|8540.4|8552.4|8540.4|8546.4|8534.4|0
1732035050000|2024-11-19 16:50:50|8552.9|8540.9|8551.9|8543.9|8554.4|8543.9|8547.9|8540.4|0
1732035060000|2024-11-19 16:51:00|8553.4|8541.4|8560.4|8548.4|8560.9|8552.8|8550.9|8541.4|6
1732035070000|2024-11-19 16:51:10|8561.3|8555.3|8565.4|8553.4|8565.9|8555.3|8560.9|8550.4|11
1732035080000|2024-11-19 16:51:20|8563.9|8555.9|8568.8|8556.8|8569.8|8557.8|8563.8|8553.4|1
1732035090000|2024-11-19 16:51:30|8571.3|8559.3|8573.8|8565.8|8575.3|8565.8|8571.3|8559.3|0
1732035100000|2024-11-19 16:51:40|8577.3|8565.3|8580.3|8568.3|8580.8|8568.8|8577.3|8565.3|2
1732035110000|2024-11-19 16:51:50|8579.3|8567.3|8577.8|8569.8|8579.3|8569.8|8577.8|8567.3|0
1732035120000|2024-11-19 16:52:00|8577.9|8569.9|8560.9|8552.9|8577.9|8569.9|8560.4|8551.3|5
1732035130000|2024-11-19 16:52:10|8558.9|8552.4|8561.3|8549.3|8561.8|8552.9|8558.4|8549.3|6
1732035150000|2024-11-19 16:52:30|8561.4|8549.4|8560.4|8548.4|8561.4|8550.9|8556.1|8544.1|1
1732035160000|2024-11-19 16:52:40|8560.9|8548.9|8560.9|8548.9|8560.9|8548.9|8559.5|8547.5|0
1732035170000|2024-11-19 16:52:50|||||||||4
1732035180000|2024-11-19 16:53:00|8561.4|8549.4|8559.4|8551.4|8561.4|8551.4|8558.9|8549.4|2
1732035190000|2024-11-19 16:53:10|8562.9|8554.9|8564.4|8552.4|8564.4|8556.9|8562.9|8552.4|6
1732035200000|2024-11-19 16:53:20|8563.5|8551.5|8564.4|8558.4|8564.4|8558.4|8561.9|8551.4|2
1732035210000|2024-11-19 16:53:30|8563.9|8557.9|8563.4|8557.4|8563.9|8557.9|8563.4|8557.4|19
1732035220000|2024-11-19 16:53:40|8562.9|8556.9|8564.4|8552.4|8564.4|8557.4|8562.9|8550.9|7
1732035230000|2024-11-19 16:53:50|8563|8551|8563.4|8555.4|8564.4|8555.4|8562.9|8550.9|0
1732035240000|2024-11-19 16:54:00|8562.9|8554.9|8563.4|8555.4|8564.4|8556.9|8561.4|8550.9|5
1732035250000|2024-11-19 16:54:10|8562.9|8556.9|8562.9|8556.9|8562.9|8556.9|8562.9|8556.9|0
1732035260000|2024-11-19 16:54:20|8561.4|8555.4|8559.4|8551.4|8561.4|8555.4|8559.4|8551.4|4
1732035270000|2024-11-19 16:54:30|8557.5|8545.5|8556|8544|8557.5|8545.5|8555.5|8543.5|4
1732035280000|2024-11-19 16:54:40|8555|8543|8547|8535|8555|8543|8541.5|8529.5|3
1732035290000|2024-11-19 16:54:50|8545.5|8533.5|8545.9|8533.9|8546.9|8534.9|8540.9|8528.9|4
1732035300000|2024-11-19 16:55:00|8544.9|8532.9|8540.9|8528.9|8546.3|8534.3|8540.9|8528.9|2
1732035310000|2024-11-19 16:55:10|8536.5|8524.5|8533.4|8521.4|8536.5|8524.5|8533.4|8521.4|6
1732035320000|2024-11-19 16:55:20|8533.9|8521.9|8532.5|8520.5|8533.9|8521.9|8532|8520|0
1732035330000|2024-11-19 16:55:30|8523.5|8511.5|8521.5|8509.5|8523.5|8511.5|8520.6|8508.6|6
1732035340000|2024-11-19 16:55:40|8520.6|8508.6|8520.5|8508.5|8520.6|8508.6|8520.5|8508.5|0
1732035350000|2024-11-19 16:55:50|8524.8|8512.8|8526.6|8514.6|8526.6|8514.6|8524.8|8512.8|0
1732035360000|2024-11-19 16:56:00|8525|8513|8526|8518|8527.5|8518|8525|8513|0
1732035370000|2024-11-19 16:56:10|8531.6|8519.6|8531.6|8519.6|8531.6|8519.6|8531.6|8519.6|1
1732035380000|2024-11-19 16:56:20|8532.4|8524.4|8539.4|8527.4|8539.4|8527.4|8532.4|8524.4|2
1732035390000|2024-11-19 16:56:30|8541.4|8529.4|8540.4|8528.4|8541.4|8535.4|8540.4|8528.4|4
1732035400000|2024-11-19 16:56:40|8542.5|8530.5|8545|8533|8545|8533|8542.5|8530.5|0
1732035410000|2024-11-19 16:56:50|8548.4|8536.4|8546.8|8534.8|8548.4|8536.4|8546.4|8534.4|0
1732035430000|2024-11-19 16:57:10|8547.3|8535.3|8547.3|8535.3|8547.3|8535.3|8547.3|8535.3|0
1732035450000|2024-11-19 16:57:30|8548.3|8536.3|8550.8|8538.8|8550.8|8538.8|8547.8|8535.8|1
1732035460000|2024-11-19 16:57:40|8550.9|8538.9|8550.9|8538.9|8550.9|8538.9|8550.9|8538.9|0
1732035470000|2024-11-19 16:57:50|8551.9|8539.9|8554.9|8542.9|8555.8|8543.8|8551.9|8539.9|0
1732035480000|2024-11-19 16:58:00|8556.3|8544.3|8557.4|8545.4|8557.4|8545.4|8555.9|8543.9|0
1732035490000|2024-11-19 16:58:10|8558.4|8546.4|8558.4|8546.4|8558.4|8546.4|8558.4|8546.4|0
1732035500000|2024-11-19 16:58:20|8557.9|8545.9|8559.3|8547.3|8559.3|8547.3|8557.9|8545.9|0
1732035510000|2024-11-19 16:58:30|8559.4|8547.4|8556.9|8550.9|8560.9|8550.9|8556.9|8547.4|4
1732035520000|2024-11-19 16:58:40|8556.8|8550.8|8555.4|8547.4|8556.8|8550.8|8555.3|8547.3|5
1732035530000|2024-11-19 16:58:50|8558.3|8546.3|8558.3|8546.3|8558.3|8546.3|8558.3|8546.3|0
1732035540000|2024-11-19 16:59:00|8558.4|8546.4|8557.4|8549.4|8558.4|8549.4|8556.9|8546.4|0
1732035560000|2024-11-19 16:59:20|8555.8|8547.8|8553.4|8547.4|8555.8|8547.8|8553.4|8547.4|12
1732035570000|2024-11-19 16:59:30|8550.9|8542.9|8550.9|8542.9|8550.9|8542.9|8550.9|8542.9|1
1732035580000|2024-11-19 16:59:40|8550.8|8542.8|8550.9|8538.9|8550.9|8542.8|8549.9|8537.9|1
1732035590000|2024-11-19 16:59:50|8550.4|8538.4|8549.5|8537.5|8551|8539|8549.5|8537.5|4
1732035610000|2024-11-19 17:00:10|8549.9|8537.9|8550|8538|8550|8538|8549.9|8537.9|0
1732035620000|2024-11-19 17:00:20|8550.5|8538.5|8548.5|8536.5|8550.5|8541|8548.5|8536.5|0
1732035640000|2024-11-19 17:00:40|8549|8537|8549.5|8537.5|8549.5|8537.5|8549|8537|0
1732035700000|2024-11-19 17:01:40|8553.5|8541.5|8553.5|8541.5|8553.5|8541.5|8553.5|8541.5|2
1732035710000|2024-11-19 17:01:50|8549|8543|8548.9|8542.9|8549|8543|8548.9|8542.9|2
1732035730000|2024-11-19 17:02:10|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|1
1732035790000|2024-11-19 17:03:10|8552.8|8546.8|8552.8|8546.8|8552.8|8546.8|8552.8|8546.8|0
1732035810000|2024-11-19 17:03:30|8552.9|8546.9|8552.9|8546.9|8552.9|8546.9|8552.9|8546.9|0
1732035830000|2024-11-19 17:03:50|8552|8540|8551|8545|8552.4|8545|8551|8539|14
1732035840000|2024-11-19 17:04:00|8552|8546|8551|8545|8553.5|8547|8551|8545|4
1732035860000|2024-11-19 17:04:20|8550.8|8544.8|8548.5|8536.5|8550.8|8544.8|8548.5|8536.5|1
1732035880000|2024-11-19 17:04:40|8547.9|8539.9|8550.4|8538.4|8550.4|8539.9|8547.9|8538.4|0
1732035890000|2024-11-19 17:04:50|8550.9|8538.9|8551.9|8543.9|8551.9|8543.9|8549.9|8538.9|2
1732035930000|2024-11-19 17:05:30|8548.6|8536.6|8545.9|8537.9|8550.4|8538.4|8545.9|8536.6|7
1732035940000|2024-11-19 17:05:40|8536.5|8530.5|8536.5|8530.5|8536.5|8530.5|8536.5|8530.5|12
1732035950000|2024-11-19 17:05:50|8537.4|8531.4|8538.9|8530.9|8539.4|8532|8537.4|8530.4|2
1732035980000|2024-11-19 17:06:20|8539.9|8531.9|8539.9|8531.9|8539.9|8531.9|8539.9|8531.9|0
1732036000000|2024-11-19 17:06:40|8543.4|8535.4|8548.3|8540.3|8548.9|8540.3|8543.4|8535.4|2
1732036020000|2024-11-19 17:07:00|8550.8|8544.8|8552.3|8544.3|8552.3|8544.8|8550.8|8544.3|2
1732036030000|2024-11-19 17:07:10|8550.8|8544.8|8550.8|8544.8|8550.8|8544.8|8550.8|8544.8|0
1732036040000|2024-11-19 17:07:20|8552.3|8544.3|8552.8|8544.8|8552.8|8544.8|8552.3|8544.3|0
1732036060000|2024-11-19 17:07:40|8552.9|8544.9|8552.9|8544.9|8552.9|8544.9|8552.9|8544.9|0
1732036070000|2024-11-19 17:07:50|8552.8|8544.8|8553.3|8545.3|8553.3|8545.3|8552.8|8544.8|1
1732036080000|2024-11-19 17:08:00|8552.9|8546.9|8553.4|8545.4|8553.4|8546.9|8552.9|8545.4|2
1732036200000|2024-11-19 17:10:00|8556.9|8548.9|8556.9|8548.9|8556.9|8548.9|8556.9|8548.9|1
1732036240000|2024-11-19 17:10:40|8556.8|8550.8|8556.8|8550.8|8556.8|8550.8|8556.8|8550.8|0
1732036250000|2024-11-19 17:10:50|8558.3|8552.3|8563.4|8555.4|8563.4|8555.4|8558.3|8551.3|2
1732036260000|2024-11-19 17:11:00|8562.9|8556.9|8557.9|8549.9|8562.9|8556.9|8557.9|8548.4|5
1732036270000|2024-11-19 17:11:10|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|0
1732036300000|2024-11-19 17:11:40|||||||||1
1732036350000|2024-11-19 17:12:30|8548.9|8540.9|8548.5|8536.5|8548.9|8540.9|8541|8533|9
1732036360000|2024-11-19 17:12:40|8549|8537|8552.9|8540.9|8552.9|8540.9|8548.9|8536.9|1
1732036460000|2024-11-19 17:14:20|8549.9|8541.9|8549.9|8541.9|8549.9|8541.9|8549.9|8541.9|1
1732036490000|2024-11-19 17:14:50|8550.8|8542.8|8550.9|8542.9|8550.9|8542.9|8550.8|8542.8|1
1732036510000|2024-11-19 17:15:10|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|0
1732036520000|2024-11-19 17:15:20|||||||||2
1732036540000|2024-11-19 17:15:40|8547.2|8535.2|8549.8|8537.8|8549.8|8537.8|8547.2|8535.2|17
1732036580000|2024-11-19 17:16:20|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|0
1732036620000|2024-11-19 17:17:00|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|0
1732036650000|2024-11-19 17:17:30|8538.8|8532.8|8538.8|8532.8|8540.3|8532.8|8538.8|8532.3|1
1732036660000|2024-11-19 17:17:40|8538.3|8532.3|8536.8|8530.8|8538.3|8532.3|8536.8|8530.8|1
1732036670000|2024-11-19 17:17:50|8541.3|8529.3|8543.3|8535.3|8544.3|8535.3|8541.3|8529.3|5
1732036680000|2024-11-19 17:18:00|8546.8|8534.8|8544.3|8536.3|8546.8|8536.8|8544.3|8534.8|0
1732036690000|2024-11-19 17:18:10|8548.2|8536.2|8545.8|8537.8|8548.2|8537.8|8545.8|8536.2|0
1732036700000|2024-11-19 17:18:20|8548.3|8536.3|8548.3|8536.3|8548.3|8537.8|8545.8|8536.3|0
1732036720000|2024-11-19 17:18:40|8548.8|8536.8|8549.3|8537.3|8549.3|8539.8|8547.8|8536.8|0
1732036730000|2024-11-19 17:18:50|8546.3|8538.3|8544.8|8538.8|8546.8|8538.8|8544.8|8538.3|0
1732036740000|2024-11-19 17:19:00|8545.3|8539.3|8545.3|8539.3|8545.3|8539.3|8545.3|8539.3|0
1732036760000|2024-11-19 17:19:20|8545.4|8539.4|8546.8|8538.8|8548.3|8542.3|8545.4|8538.8|5
1732036780000|2024-11-19 17:19:40|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|2
1732036790000|2024-11-19 17:19:50|8554.3|8542.3|8554.3|8542.3|8554.3|8547.3|8553.2|8542.3|5
1732036800000|2024-11-19 17:20:00|8554.2|8542.2|8554.2|8542.2|8554.2|8542.2|8554.2|8542.2|0
1732036810000|2024-11-19 17:20:10|8548.8|8542.8|8549.3|8537.3|8549.7|8542.8|8548.3|8536.3|1
1732036820000|2024-11-19 17:20:20|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|10
1732036830000|2024-11-19 17:20:30|8551.2|8539.2|8550.7|8538.7|8551.2|8539.2|8550.7|8538.7|2
1732036840000|2024-11-19 17:20:40|8550.3|8538.3|8550.7|8538.7|8550.7|8538.7|8550.2|8538.2|0
1732036860000|2024-11-19 17:21:00|8541.8|8535.8|8544.7|8536.7|8544.7|8536.7|8541.8|8535.8|3
1732036870000|2024-11-19 17:21:10|8544.8|8536.8|8544.8|8536.8|8544.8|8536.8|8544.8|8536.8|0
1732036880000|2024-11-19 17:21:20|8547.3|8535.3|8542.3|8530.3|8547.3|8535.3|8537.8|8530.3|7
1732036910000|2024-11-19 17:21:50|8543.2|8531.2|8543.3|8531.3|8543.8|8531.8|8543.2|8531.2|0
1732036940000|2024-11-19 17:22:20|8543.7|8531.7|8543.7|8531.7|8543.7|8531.7|8543.7|8531.7|0
1732036950000|2024-11-19 17:22:30|8543.3|8531.3|8543.8|8531.8|8543.8|8531.8|8543.3|8531.3|0
1732036970000|2024-11-19 17:22:50|||||||||6
1732037010000|2024-11-19 17:23:30|8545.3|8533.3|8545.3|8533.3|8545.3|8533.3|8545.3|8533.3|1
1732037050000|2024-11-19 17:24:10|8547.4|8535.4|8547.3|8535.3|8547.4|8535.4|8547.3|8535.3|0
1732037080000|2024-11-19 17:24:40|8545.9|8533.9|8548.8|8536.8|8548.8|8536.8|8545.9|8533.9|2
1732037200000|2024-11-19 17:26:40|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|0
1732037210000|2024-11-19 17:26:50|8548.8|8536.8|8549.3|8537.3|8549.3|8537.3|8548.8|8536.8|0
1732037240000|2024-11-19 17:27:20|8549.8|8537.8|8550.8|8538.8|8550.8|8538.8|8549.8|8537.8|1
1732037250000|2024-11-19 17:27:30|8551.3|8539.3|8553.4|8541.4|8553.4|8541.9|8549.8|8539.3|2
1732037260000|2024-11-19 17:27:40|8552.9|8540.9|8552.9|8540.9|8552.9|8540.9|8552.9|8540.9|0
1732037290000|2024-11-19 17:28:10|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|1
1732037310000|2024-11-19 17:28:30|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|13
1732037320000|2024-11-19 17:28:40|8557.3|8545.3|8558.2|8546.2|8558.7|8546.7|8555.8|8543.8|19
1732037340000|2024-11-19 17:29:00|8558.3|8546.3|8557.2|8545.2|8558.3|8546.8|8554.8|8545.2|0
1732037350000|2024-11-19 17:29:10|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|0
1732037360000|2024-11-19 17:29:20|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|1
1732037380000|2024-11-19 17:29:40|8549.3|8543.3|8549.2|8543.2|8549.3|8543.3|8549.2|8543.2|3
1732037390000|2024-11-19 17:29:50|8553.7|8545.7|8553.7|8545.7|8553.7|8545.7|8553.7|8545.7|5
1732037400000|2024-11-19 17:30:00|8553.8|8545.8|8554.7|8548.7|8556.2|8548.7|8553.8|8545.8|2
1732037410000|2024-11-19 17:30:10|8554.6|8548.6|8548.2|8542.2|8554.6|8548.6|8548.2|8542.2|6
1732037420000|2024-11-19 17:30:20|8550.1|8542.1|8550.1|8542.1|8550.1|8542.1|8550.1|8542.1|0
1732037430000|2024-11-19 17:30:30|8550.7|8542.7|8550.7|8542.7|8550.7|8542.7|8550.7|8542.7|0
1732037440000|2024-11-19 17:30:40|8545.7|8539.7|8551.2|8539.2|8551.2|8540.6|8545.7|8539.2|11
1732037450000|2024-11-19 17:30:50|8548.2|8540.2|8548.2|8540.2|8548.2|8540.2|8548.2|8540.2|2
1732037460000|2024-11-19 17:31:00|8549.2|8541.2|8545.6|8537.6|8549.2|8542.6|8542.7|8536.7|10
1732037480000|2024-11-19 17:31:20|8542.7|8536.7|8545.1|8537.1|8545.1|8537.1|8542.2|8536.2|1
1732037490000|2024-11-19 17:31:30|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|0
1732037500000|2024-11-19 17:31:40|||||||||1
1732037510000|2024-11-19 17:31:50|8545.1|8539.1|8549.1|8537.1|8550|8544|8545.1|8537.1|4
1732037520000|2024-11-19 17:32:00|8550.1|8538.1|8551.1|8539.1|8551.1|8539.1|8550.1|8538.1|1
1732037530000|2024-11-19 17:32:10|8549.6|8537.6|8549.6|8537.6|8549.6|8537.6|8549.6|8537.6|0
1732037550000|2024-11-19 17:32:30|8550.1|8538.1|8550.1|8538.1|8550.1|8538.1|8550.1|8538.1|0
1732037560000|2024-11-19 17:32:40|8550.2|8538.2|8550.6|8538.6|8550.6|8538.6|8550.2|8538.2|1
1732037610000|2024-11-19 17:33:30|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|0
1732037620000|2024-11-19 17:33:40|8550.6|8542.6|8553.1|8541.1|8553.1|8542.6|8550.6|8540.6|0
1732037630000|2024-11-19 17:33:50|8551.6|8543.6|8551.6|8543.6|8551.6|8543.6|8551.6|8543.6|0
1732037640000|2024-11-19 17:34:00|8554.1|8542.1|8551.8|8539.8|8554.1|8543.7|8551.7|8539.8|1
1732037650000|2024-11-19 17:34:10|8551.7|8539.7|8550.2|8538.2|8551.7|8539.7|8550.2|8538.2|0
1732037660000|2024-11-19 17:34:20|8549.7|8537.7|8549.2|8537.2|8549.7|8537.7|8549.2|8537.2|0
1732037690000|2024-11-19 17:34:50|8549.1|8537.1|8550.6|8538.6|8550.6|8538.6|8549.1|8537.1|2
1732037700000|2024-11-19 17:35:00|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|1
1732037710000|2024-11-19 17:35:10|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|1
1732037740000|2024-11-19 17:35:40|8551.7|8543.7|8552.7|8544.7|8554.1|8544.7|8551.7|8542.1|0
1732037750000|2024-11-19 17:35:50|8552.2|8544.2|8552.2|8544.2|8552.2|8544.2|8552.2|8544.2|1
1732037760000|2024-11-19 17:36:00|8552.6|8544.6|8552.6|8544.6|8552.6|8544.6|8552.6|8544.6|0
1732037790000|2024-11-19 17:36:30|8555.2|8543.2|8553.6|8545.6|8556.1|8545.6|8553.6|8543.2|0
1732037820000|2024-11-19 17:37:00|8556.1|8544.1|8557.6|8549.6|8560.1|8549.6|8556.1|8544.1|0
1732037830000|2024-11-19 17:37:10|||||||||6
1732037970000|2024-11-19 17:39:30|8564|8552|8562.6|8554.6|8564|8554.6|8562.6|8552|4
1732037990000|2024-11-19 17:39:50|8560.1|8554.1|8560.1|8554.1|8560.1|8554.1|8560.1|8554.1|3
1732038010000|2024-11-19 17:40:10|||||||||2
1732038030000|2024-11-19 17:40:30|||||||||5
1732038040000|2024-11-19 17:40:40|8559.6|8553.6|8560.2|8554.2|8560.2|8554.2|8559.6|8553.6|2
1732038050000|2024-11-19 17:40:50|8560.1|8552.2|8560.1|8554.1|8560.1|8554.1|8560.1|8552.2|1
1732038060000|2024-11-19 17:41:00|8559.7|8553.7|8560.1|8554.1|8560.1|8554.1|8559.7|8553.7|0
1732038080000|2024-11-19 17:41:20|8562.1|8556.1|8562.1|8556.1|8562.1|8556.1|8562.1|8556.1|1
1732038090000|2024-11-19 17:41:30|8563.1|8557.1|8563.1|8557.1|8563.1|8557.1|8563.1|8557.1|0
1732038120000|2024-11-19 17:42:00|8563.2|8557.2|8568.5|8562.5|8569|8562.5|8563.2|8557.2|1
1732038130000|2024-11-19 17:42:10|8568.6|8562.6|8570.1|8564.1|8570.1|8564.1|8568.6|8562.6|2
1732038140000|2024-11-19 17:42:20|8565.6|8557.6|8565.1|8557.1|8565.6|8557.6|8565.1|8557.1|13
1732038150000|2024-11-19 17:42:30|8564.6|8558.6|8566.6|8558.6|8568.1|8558.6|8564.6|8556.1|0
1732038180000|2024-11-19 17:43:00|8565.6|8557.6|8565.6|8557.6|8568.1|8557.6|8565.6|8556.1|0
1732038190000|2024-11-19 17:43:10|8566.6|8558.6|8568.1|8556.1|8568.1|8558.6|8565.6|8556.1|0
1732038200000|2024-11-19 17:43:20|8566.5|8558.5|8569.1|8557.1|8569.1|8558.5|8566.5|8557.1|0
1732038210000|2024-11-19 17:43:30|8563.6|8557.6|8564.5|8558.5|8566|8558.5|8563.1|8557.1|1
1732038220000|2024-11-19 17:43:40|8566|8558|8559.6|8553.6|8566.5|8558.5|8559.6|8553.6|1
1732038230000|2024-11-19 17:43:50|8561.6|8549.6|8561.6|8549.6|8562.6|8550.6|8561.6|8549.6|0
1732038240000|2024-11-19 17:44:00|8560.6|8552.6|8563.1|8551.1|8563.1|8552.6|8560.6|8549.6|0
1732038260000|2024-11-19 17:44:20|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|0
1732038280000|2024-11-19 17:44:40|8562.1|8554.1|8562.6|8554.6|8564.1|8554.6|8562.1|8551.6|0
1732038290000|2024-11-19 17:44:50||8556.6||8556.6||8556.6||8556.6|1
1732038300000|2024-11-19 17:45:00|8563.6|8551.6|8563.6|8551.6|8563.6|8551.6|8563.6|8551.6|1
1732038310000|2024-11-19 17:45:10|8563.1|8551.1|8564.1|8552.1|8564.1|8552.1|8563.1|8551.1|9
1732038320000|2024-11-19 17:45:20|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|0
1732038340000|2024-11-19 17:45:40||8556.6||8556.6||8556.6||8556.6|0
1732038350000|2024-11-19 17:45:50|8561.6|8553.6|8563.6|8551.6|8563.6|8553.6|8561.6|8551.6|0
1732038370000|2024-11-19 17:46:10|8561.1|8549.1|8562.1|8550.1|8562.1|8550.6|8558.6|8549.1|0
1732038380000|2024-11-19 17:46:20|8561.1|8549.1|8559.6|8551.6|8561.1|8551.6|8558.6|8548.6|0
1732038390000|2024-11-19 17:46:30|8558.6|8550.6|8562.1|8550.1|8562.1|8551.6|8558.6|8549.1|0
1732038400000|2024-11-19 17:46:40|8562.2|8550.2|8557.6|8551.6|8562.7|8551.6|8557.6|8550.2|1
1732038410000|2024-11-19 17:46:50|8559.6|8552.1|8559.1|8547.1|8560.1|8552.1|8559.1|8547.1|1
1732038420000|2024-11-19 17:47:00|8560.1|8548.1|8559.1|8547.1|8560.1|8549.6|8556.6|8547.1|0
1732038440000|2024-11-19 17:47:20|8554.1|8542.1|8550.1|8538.1|8554.1|8542.1|8550.1|8538.1|1
1732038450000|2024-11-19 17:47:30|8549.6|8537.6|8549.6|8537.6|8550.1|8538.1|8548.2|8536.2|0
1732038460000|2024-11-19 17:47:40|8549.1|8537.1|8549.2|8537.2|8549.2|8539.7|8547.7|8536.6|0
1732038480000|2024-11-19 17:48:00|8548.1|8536.1|8547.7|8535.7|8548.1|8536.1|8547.7|8535.7|0
1732038490000|2024-11-19 17:48:10|8541.8|8535.8|8541.7|8535.7|8544.7|8538.7|8541.7|8535.7|1
1732038510000|2024-11-19 17:48:30|8542.2|8534.2|8542.6|8530.6|8542.6|8534.2|8538.2|8530.2|4
1732038520000|2024-11-19 17:48:40|8541.6|8529.6|8548.2|8536.2|8548.2|8536.2|8541.6|8529.6|2
1732038540000|2024-11-19 17:49:00|8552|8540|8550|8542|8554.1|8542.1|8550|8538.3|0
1732038550000|2024-11-19 17:49:10|8550.1|8542.1|8552.1|8544.1|8555.1|8544.1|8550.1|8542.1|1
1732038560000|2024-11-19 17:49:20|8548.2|8540.2|8550.2|8538.2|8551.7|8540.2|8548.2|8537.7|2
1732038580000|2024-11-19 17:49:40|8550.6|8538.6|8550.6|8538.6|8550.6|8538.6|8550.1|8538.1|1
1732038640000|2024-11-19 17:50:40|8552.1|8540.1|8555.6|8543.6|8555.6|8543.6|8552.1|8540.1|0
1732038650000|2024-11-19 17:50:50|8557.5|8545.5|8557.6|8545.6|8557.6|8545.6|8557.5|8545.5|0
1732038660000|2024-11-19 17:51:00|8558.2|8546.2|8558.2|8546.2|8558.2|8546.2|8558.2|8546.2|1
1732038670000|2024-11-19 17:51:10|8557.6|8545.6|8556.1|8544.1|8557.6|8545.6|8552.6|8543.1|2
1732038700000|2024-11-19 17:51:40|8557.5|8545.5|8557.5|8545.5|8557.5|8545.5|8557.5|8545.5|0
1732038720000|2024-11-19 17:52:00|8557.6|8545.6|8557.6|8545.6|8557.6|8545.6|8557.6|8545.6|0
1732038760000|2024-11-19 17:52:40|8553.7|8541.7|8555.1|8543.1|8555.1|8543.1|8553.7|8541.7|6
1732038770000|2024-11-19 17:52:50|8555.6|8543.6|8554.6|8542.6|8555.6|8543.6|8554.6|8542.6|0
1732038790000|2024-11-19 17:53:10|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|0
1732038800000|2024-11-19 17:53:20|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|0
1732038820000|2024-11-19 17:53:40|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|0
1732038830000|2024-11-19 17:53:50|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|0
1732038840000|2024-11-19 17:54:00|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|0
1732038890000|2024-11-19 17:54:50|8553.7|8541.7|8554.1|8542.1|8554.1|8542.1|8553.7|8541.7|1
1732038900000|2024-11-19 17:55:00|8550.6|8538.6|8546.2|8534.2|8550.6|8538.6|8546.2|8534.2|4
1732038910000|2024-11-19 17:55:10|8547.2|8535.2|8547.2|8535.2|8547.2|8535.2|8547.2|8535.2|1
1732038920000|2024-11-19 17:55:20|||||||||3
1732038930000|2024-11-19 17:55:30|||||||||12
1732038940000|2024-11-19 17:55:40|||||||||10
1732038970000|2024-11-19 17:56:10|8546.2|8534.2|8543.7|8535.7|8546.2|8535.7|8543.7|8534.2|0
1732038980000|2024-11-19 17:56:20|8546.7|8534.7|8546.7|8534.7|8547.2|8536.7|8544.7|8534.3|5
1732038990000|2024-11-19 17:56:30|8546.3|8534.3|8547.7|8535.7|8547.7|8535.7|8546.3|8534.3|0
1732039040000|2024-11-19 17:57:20|8550.7|8538.7|8545.8|8537.8|8550.7|8538.7|8545.8|8537.7|2
1732039060000|2024-11-19 17:57:40|8545.3|8537.3|8543.8|8537.8|8545.3|8537.8|8543.8|8537.3|0
1732039070000|2024-11-19 17:57:50|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|0
1732039080000|2024-11-19 17:58:00|8545.3|8537.3|8543.3|8537.3|8545.3|8537.3|8543.3|8537.3|1
1732039100000|2024-11-19 17:58:20|8548.2|8536.2|8548.2|8536.2|8548.2|8536.2|8548.2|8536.2|1
1732039110000|2024-11-19 17:58:30|8548.3|8536.3|8548.3|8536.3|8548.3|8536.3|8548.3|8536.3|0
1732039120000|2024-11-19 17:58:40|8549.2|8537.2|8549.7|8537.7|8549.7|8537.7|8549.2|8537.2|1
1732039130000|2024-11-19 17:58:50|8548.3|8536.3|8548.2|8536.2|8548.3|8536.3|8548.2|8536.2|0
1732039140000|2024-11-19 17:59:00|8549.2|8537.2|8551.7|8539.7|8551.7|8539.7|8549.2|8537.2|1
1732039150000|2024-11-19 17:59:10|8550.7|8538.7|8544.3|8532.3|8550.7|8538.7|8542.8|8530.8|1
1732039160000|2024-11-19 17:59:20|8544.8|8532.8|8546.7|8534.7|8546.7|8534.7|8544.8|8532.8|1
1732039170000|2024-11-19 17:59:30|8546.8|8534.8|8546.3|8534.3|8546.8|8534.8|8546.3|8534.3|15
1732039180000|2024-11-19 17:59:40|8544.8|8536.8|8548.7|8536.7|8548.7|8536.8|8544.8|8536.3|10
1732039200000|2024-11-19 18:00:00|8542.3|8530.3|8536.7|8530.7|8542.3|8530.8|8536.7|8529.3|7
1732039210000|2024-11-19 18:00:10|8538.2|8530.2|8537.2|8525.2|8538.7|8530.7|8532.7|8524.7|5
1732039220000|2024-11-19 18:00:20|8532.8|8524.8|8521.8|8513.8|8533.2|8525.2|8521.8|8512.3|12
1732039240000|2024-11-19 18:00:40|8522.7|8514.7|8520.8|8508.8|8522.7|8514.7|8520.8|8508.8|1
1732039250000|2024-11-19 18:00:50|8520.3|8508.3|8523.8|8515.8|8523.8|8515.8|8519.3|8507.3|4
1732039260000|2024-11-19 18:01:00|8524.8|8516.8|8524.8|8516.8|8524.8|8516.8|8524.8|8516.8|0
1732039280000|2024-11-19 18:01:20|8530.6|8518.6|8530.8|8522.8|8532.3|8522.8|8530.6|8518.6|0
1732039290000|2024-11-19 18:01:30|8534.2|8522.2|8538.2|8526.2|8538.2|8526.2|8534.2|8522.2|0
1732039300000|2024-11-19 18:01:40|8536.8|8528.8|8536.4|8524.4|8541.2|8534.1|8536.4|8524.4|7
1732039310000|2024-11-19 18:01:50|8536.7|8524.7|8539.2|8527.2|8539.2|8527.2|8536.7|8524.7|0
1732039320000|2024-11-19 18:02:00|8540.7|8528.7|8541.2|8529.2|8541.2|8529.2|8540.7|8528.7|0
1732039340000|2024-11-19 18:02:20|8542.2|8530.2|8538.3|8526.3|8542.2|8530.2|8537.8|8525.8|2
1732039350000|2024-11-19 18:02:30|8538.7|8526.7|8538.7|8526.7|8538.7|8526.7|8538.7|8526.7|0
1732039360000|2024-11-19 18:02:40|8538.3|8526.3|8540.8|8528.8|8543.3|8531.8|8537.8|8526.3|1
1732039380000|2024-11-19 18:03:00|8544.6|8532.6|8545.3|8533.3|8545.3|8533.3|8544.6|8532.6|0
1732039400000|2024-11-19 18:03:20|8545.8|8533.8|8545.8|8533.8|8545.8|8533.8|8545.8|8533.8|2
1732039410000|2024-11-19 18:03:30|8546.2|8540.2|8546.2|8540.2|8546.2|8540.2|8546.2|8540.2|0
1732039420000|2024-11-19 18:03:40|8544.3|8532.3|8544.3|8532.3|8544.3|8532.3|8544.3|8532.3|1
1732039430000|2024-11-19 18:03:50|8543.3|8531.3|8543.3|8531.3|8543.8|8531.8|8543.3|8531.3|0
1732039440000|2024-11-19 18:04:00|8544.7|8532.7|8544.7|8532.7|8544.7|8532.7|8544.7|8532.7|0
1732039460000|2024-11-19 18:04:20|8546.7|8534.7|8546.8|8534.8|8546.8|8534.8|8546.7|8534.7|0
1732039470000|2024-11-19 18:04:30|8545.8|8533.8|8546.3|8534.3|8546.3|8534.3|8545.8|8533.8|3
1732039480000|2024-11-19 18:04:40|8546.8|8534.8|8545.8|8537.8|8547.3|8537.8|8545.8|8534.8|1
1732039490000|2024-11-19 18:04:50|8547.2|8539.2|8547.3|8539.3|8547.7|8539.7|8547.2|8539.2|0
1732039500000|2024-11-19 18:05:00|8547.2|8541.2|8547.2|8541.2|8547.2|8541.2|8547.2|8541.2|0
1732039510000|2024-11-19 18:05:10|8546.8|8538.8|8546.8|8538.8|8546.8|8538.8|8546.8|8538.8|3
1732039520000|2024-11-19 18:05:20|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|1
1732039530000|2024-11-19 18:05:30|8553.2|8545.2|8553.2|8545.2|8553.2|8545.2|8553.2|8545.2|1
1732039540000|2024-11-19 18:05:40|||||||||1
1732039560000|2024-11-19 18:06:00|8551.7|8545.7|8551.7|8545.7|8551.7|8545.7|8551.7|8545.7|1
1732039580000|2024-11-19 18:06:20|8553.2|8545.2|8557.7|8549.7|8559.2|8549.7|8553.2|8545.2|1
1732039590000|2024-11-19 18:06:30|8557.8|8549.8|8557.3|8549.3|8557.8|8549.8|8557.3|8549.3|0
1732039610000|2024-11-19 18:06:50|8557.7|8549.7|8557.7|8549.7|8557.7|8549.7|8557.7|8549.7|0
1732039620000|2024-11-19 18:07:00|8558.2|8550.2|8556.8|8548.8|8559.2|8550.2|8556.8|8547.2|1
1732039700000|2024-11-19 18:08:20|8556.6|8548.6|8557.3|8545.3|8557.3|8548.6|8556.2|8544.2|2
1732039720000|2024-11-19 18:08:40|8553.8|8547.8|8553.8|8547.8|8553.8|8547.8|8553.8|8547.8|12
1732039730000|2024-11-19 18:08:50|8553.2|8547.2|8553.2|8547.2|8553.2|8547.2|8553.2|8547.2|0
1732039740000|2024-11-19 18:09:00|8553.7|8547.7|8553.7|8547.7|8553.7|8547.7|8553.7|8547.7|0
1732039750000|2024-11-19 18:09:10|8554.3|8546.3|8554.3|8546.3|8554.3|8547.7|8553.7|8546.3|5
1732039760000|2024-11-19 18:09:20|8553.8|8545.8|8553.3|8545.3|8553.8|8545.8|8553.3|8545.3|2
1732039770000|2024-11-19 18:09:30|8553.8|8545.8|8553.8|8545.8|8553.8|8545.8|8553.8|8545.8|1
1732039810000|2024-11-19 18:10:10|8554.3|8546.3|8552.8|8546.8|8554.3|8546.8|8552.8|8545.3|1
1732039820000|2024-11-19 18:10:20|8553.3|8545.3|8553.3|8545.3|8553.3|8546.8|8552.8|8545.3|0
1732039870000|2024-11-19 18:11:10|8552.8|8547.3|8553.3|8545.3|8553.3|8547.3|8552.8|8545.3|1
1732039880000|2024-11-19 18:11:20|||||||||1
1732039910000|2024-11-19 18:11:50|8554.3|8546.3|8554.3|8546.3|8554.3|8546.3|8554.3|8546.3|0
1732039940000|2024-11-19 18:12:20|8554.8|8548.3|8558.3|8552.3|8558.3|8552.3|8554.8|8548.3|3
1732039970000|2024-11-19 18:12:50|8555.8|8549.8|8554.3|8546.3|8555.8|8549.8|8554.3|8546.3|2
1732039980000|2024-11-19 18:13:00|8556.3|8544.3|8553.4|8545.4|8556.3|8545.4|8553.4|8544.3|3
1732039990000|2024-11-19 18:13:10|8556.3|8544.3|8554.8|8546.8|8556.3|8546.8|8554.8|8544.3|0
1732040010000|2024-11-19 18:13:30|8551.9|8545.9|8550.9|8544.9|8553.3|8545.9|8550.9|8544.9|2
1732040020000|2024-11-19 18:13:40|8551.8|8545.8|8552.8|8546.8|8552.8|8546.8|8550.9|8544.9|0
1732040030000|2024-11-19 18:13:50|8551.8|8545.8|8551.8|8545.8|8552.8|8546.8|8551.8|8545.8|0
1732040040000|2024-11-19 18:14:00|8552.3|8546.3|8551.8|8545.8|8553.3|8547.3|8551.8|8545.8|2
1732040050000|2024-11-19 18:14:10|8552.3|8546.3|8555.8|8549.8|8555.8|8549.8|8552.3|8546.3|2
1732040070000|2024-11-19 18:14:30|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|2
1732040090000|2024-11-19 18:14:50|8557.3|8551.3|8558.3|8552.3|8558.3|8552.3|8557.3|8551.3|2
1732040110000|2024-11-19 18:15:10|8559.3|8553.3|8558.4|8550.4|8559.3|8553.3|8558.4|8550.4|1
1732040120000|2024-11-19 18:15:20|8556.9|8550.9|8558.3|8550.3|8558.3|8550.9|8556.9|8550.3|1
1732040130000|2024-11-19 18:15:30|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|0
1732040140000|2024-11-19 18:15:40|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|0
1732040160000|2024-11-19 18:16:00|8557.9|8551.9|8563.2|8551.2|8569.2|8561.2|8557.9|8550.2|26
1732040170000|2024-11-19 18:16:10|8563.7|8551.7|8563.7|8551.7|8563.7|8551.7|8563.7|8551.7|0
1732040180000|2024-11-19 18:16:20|||||||||1
1732040190000|2024-11-19 18:16:30|8562.3|8550.3|8562.7|8550.7|8562.7|8550.7|8562.3|8550.3|0
1732040200000|2024-11-19 18:16:40|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|0
1732040210000|2024-11-19 18:16:50|8561.8|8549.8|8561.3|8549.3|8561.8|8549.8|8561.3|8549.3|0
1732040220000|2024-11-19 18:17:00|8562.3|8550.3|8564.3|8552.3|8564.3|8552.3|8562.3|8550.3|0
1732040230000|2024-11-19 18:17:10|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|0
1732040240000|2024-11-19 18:17:20|8561.8|8553.8|8561.8|8553.8|8561.8|8553.8|8561.8|8553.8|0
1732040250000|2024-11-19 18:17:30|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|0
1732040260000|2024-11-19 18:17:40|8561.8|8553.8|8566.2|8554.2|8566.2|8554.2|8561.8|8552.3|0
1732040270000|2024-11-19 18:17:50|8563.8|8555.8|8563.3|8555.3|8563.8|8555.8|8563.3|8555.3|0
1732040290000|2024-11-19 18:18:10|8563.2|8555.2|8563.2|8555.2|8563.2|8555.2|8563.2|8555.2|0
1732040300000|2024-11-19 18:18:20|8561.2||8561.2||8561.2||8561.2||0
1732040320000|2024-11-19 18:18:40|8561.7|8555.7|8561.7|8555.7|8561.7|8555.7|8561.7|8555.7|0
1732040330000|2024-11-19 18:18:50|8560.8|8552.8|8562.3|8550.3|8562.3|8552.8|8560.8|8549.8|1
1732040390000|2024-11-19 18:19:50|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|2
1732040400000|2024-11-19 18:20:00|8558.3|8550.3|8558.3|8550.3|8558.3|8550.3|8558.3|8550.3|0
1732040410000|2024-11-19 18:20:10|8558.7|8550.7|8558.7|8550.7|8558.7|8550.7|8558.7|8550.7|1
1732040480000|2024-11-19 18:21:20|8559.2|8551.2|8559.2|8551.2|8559.2|8551.2|8559.2|8551.2|0
1732040500000|2024-11-19 18:21:40|8556.8|8550.8|8561.3|8549.3|8561.3|8550.8|8556.8|8549.3|0
1732040510000|2024-11-19 18:21:50|8559.7|8551.7|8559.8|8551.8|8559.8|8551.8|8559.7|8551.7|1
1732040520000|2024-11-19 18:22:00|8559.3|8551.3|8559.8|8551.8|8559.8|8551.8|8559.3|8551.3|0
1732040530000|2024-11-19 18:22:10|8558.8|8550.8|8558.2|8550.2|8558.8|8550.8|8558.2|8550.2|0
1732040540000|2024-11-19 18:22:20|8559.2|8551.2|8558.2|8550.2|8559.2|8551.2|8558.2|8550.2|0
1732040550000|2024-11-19 18:22:30|||||||||6
1732040580000|2024-11-19 18:23:00|8556.7|8550.7|8556.2|8550.2|8556.7|8550.7|8556.2|8550.2|0
1732040590000|2024-11-19 18:23:10|8555.7|8549.7|8555.7|8549.7|8555.7|8549.7|8555.7|8549.7|0
1732040610000|2024-11-19 18:23:30|8551.8|8545.8|8550.7|8544.7|8551.8|8545.8|8550.7|8544.7|6
1732040620000|2024-11-19 18:23:40|8551.2|8545.2|8551.2|8545.2|8551.7|8545.7|8551.2|8545.2|0
1732040630000|2024-11-19 18:23:50|8551.1|8545.1|8547.5|8539.5|8552.9|8545.1|8546.6|8538.6|10
1732040640000|2024-11-19 18:24:00|8550|8538|8547.5|8539.5|8550|8539.5|8547.5|8538|0
1732040650000|2024-11-19 18:24:10|8547.6|8539.6|8547.6|8539.6|8547.6|8539.6|8547.6|8539.6|0
1732040670000|2024-11-19 18:24:30|8547.1|8539.1|8547|8539|8547.1|8539.6|8545.6|8539|0
1732040690000|2024-11-19 18:24:50|8544.1|8538.1|8544.1|8538.1|8544.1|8538.1|8544.1|8538.1|1
1732040710000|2024-11-19 18:25:10|8544|8538|8544|8538|8544|8538|8544|8538|0
1732040720000|2024-11-19 18:25:20|8547.5|8541.5|8554.1|8542.1|8554.1|8545|8547.5|8541.5|4
1732040730000|2024-11-19 18:25:30|8551.5|8543.5|8552.6|8540.6|8552.6|8543.5|8551.5|8540.6|0
1732040740000|2024-11-19 18:25:40|8550.1|8538.1|8551.6|8539.6|8551.6|8539.6|8550.1|8538.1|6
1732040750000|2024-11-19 18:25:50|8552.1|8540.1|8552.1|8540.1|8552.1|8540.1|8552.1|8540.1|0
1732040760000|2024-11-19 18:26:00|||||||||1
1732040830000|2024-11-19 18:27:10|8550.6|8542.6|8550.6|8542.6|8550.6|8542.6|8550.6|8542.6|1
1732040860000|2024-11-19 18:27:40|8550|8542|8549|8543|8550|8543|8548.4|8542|2
1732040870000|2024-11-19 18:27:50|8550.4|8542.4|8550.4|8542.4|8550.4|8542.4|8550.4|8542.4|0
1732040880000|2024-11-19 18:28:00|8549.9|8541.9|8543.4|8537.4|8549.9|8542.4|8543.4|8537.4|2
1732040900000|2024-11-19 18:28:20|8548.9|8536.9|8547.3|8539.3|8548.9|8539.3|8547.3|8536.9|2
1732040910000|2024-11-19 18:28:30|8547.4|8539.4|8552.4|8544.4|8555.4|8544.4|8547.4|8539.4|1
1732040920000|2024-11-19 18:28:40|8553.4|8547.4|8552.4|8544.4|8553.4|8547.4|8552.4|8544.4|1
1732040930000|2024-11-19 18:28:50|8554|8542|8551.5|8543.5|8554|8544.4|8551|8540|2
1732040940000|2024-11-19 18:29:00|8550.9|8542.9|8551.9|8539.9|8551.9|8542.9|8550.9|8539|1
1732040950000|2024-11-19 18:29:10|8551.5|8539.5|8551.4|8539.4|8551.9|8539.9|8551.4|8539.4|0
1732040960000|2024-11-19 18:29:20|||||||||6
1732040970000|2024-11-19 18:29:30|8551.9|8539.9|8548.4|8540.4|8551.9|8540.4|8548.4|8539.9|0
1732040980000|2024-11-19 18:29:40|8551.9|8539.9|8551.9|8539.9|8551.9|8539.9|8551.9|8539.9|1
1732040990000|2024-11-19 18:29:50|8552.9|8540.9|8555.9|8543.9|8555.9|8543.9|8552.9|8540.9|3
1732021670000|2024-11-19 13:07:50|8426.6|8414.6|8426.6|8414.6|8426.6|8414.6|8426.6|8414.6|3
1732021680000|2024-11-19 13:08:00|8427.1|8415.1|8421.6|8413.6|8427.1|8417.6|8421.6|8413.6|1
1732021690000|2024-11-19 13:08:10|8422.7|8410.7|8423.1|8411.1|8423.1|8411.1|8422.1|8410.1|1
1732021700000|2024-11-19 13:08:20|8422.1|8414.1|8422.1|8410.1|8422.6|8414.1|8421|8409|1
1732021710000|2024-11-19 13:08:30|8423|8411|8396.2|8384.2|8423.1|8415.6|8396.2|8384.2|33
1732021720000|2024-11-19 13:08:40|8393.2|8385.2|8391.2|8379.2|8393.7|8385.7|8383.7|8371.7|22
1732021730000|2024-11-19 13:08:50|8391.1|8379.1|8385.2|8373.2|8391.1|8379.1|8383.7|8372.8|5
1732021740000|2024-11-19 13:09:00|8383.7|8375.7|8387.1|8375.1|8387.1|8375.7|8383.7|8375.1|4
1732021750000|2024-11-19 13:09:10|8387.6|8375.6|8385.6|8373.6|8389|8380.6|8385.6|8373.6|6
1732021760000|2024-11-19 13:09:20|8384.6|8372.6|8382.1|8370.1|8384.6|8372.6|8380.6|8368.6|4
1732021770000|2024-11-19 13:09:30|8382.6|8370.6|8377.3|8365.3|8383.6|8371.6|8373.6|8361.6|4
1732021780000|2024-11-19 13:09:40|8377.2|8365.2|8380.2|8368.2|8386.2|8374.2|8370.7|8358.7|17
1732021790000|2024-11-19 13:09:50|8380.6|8368.6|8383.7|8371.7|8383.7|8371.7|8380.2|8368.2|1
1732021800000|2024-11-19 13:10:00|8371.3|8359.3|8372.7|8360.7|8372.7|8360.7|8371.3|8359.3|2
1732021810000|2024-11-19 13:10:10|8372.2|8360.2|8378.1|8366.1|8378.1|8366.1|8370.7|8358.7|6
1732021820000|2024-11-19 13:10:20|8378.7|8366.7|8375.6|8363.6|8378.7|8366.7|8364.6|8352.6|5
1732021830000|2024-11-19 13:10:30|8377.5|8365.5|8371.2|8359.2|8382.6|8370.6|8371.2|8359.2|6
1732021840000|2024-11-19 13:10:40|8371.6|8359.6|8371.6|8359.6|8371.6|8359.6|8369.7|8357.7|2
1732021860000|2024-11-19 13:11:00|8370.1|8358.1|8371.1|8359.1|8371.1|8359.1|8370.1|8358.1|0
1732021870000|2024-11-19 13:11:10|8370.6|8358.6|8369.6|8357.6|8370.6|8358.6|8369.6|8357.6|0
1732021880000|2024-11-19 13:11:20|8365.7|8353.7|8372.1|8360.1|8372.5|8360.5|8365.1|8353.1|3
1732021890000|2024-11-19 13:11:30|8373.5|8361.5|8375.1|8363.1|8377.5|8365.5|8373.1|8361.1|2
1732021900000|2024-11-19 13:11:40|8374.6|8366.6|8374.6|8366.6|8374.6|8366.6|8374.6|8366.6|0
1732021910000|2024-11-19 13:11:50|8369.7|8357.7|8365.2|8353.2|8369.7|8357.7|8365.2|8353.2|2
1732021920000|2024-11-19 13:12:00|8365.7|8353.7|8366.2|8354.2|8366.7|8354.7|8365.2|8353.2|0
1732021940000|2024-11-19 13:12:20|8363.7|8355.7|8363.7|8355.7|8363.7|8355.7|8363.7|8355.7|0
1732021950000|2024-11-19 13:12:30|8366.2|8354.2|8373.2|8361.2|8373.7|8361.7|8366.2|8354.2|6
1732021960000|2024-11-19 13:12:40|8373.7|8361.7|8374.7|8362.7|8375.2|8363.2|8373.7|8361.7|0
1732021980000|2024-11-19 13:13:00|8375.2|8363.2|8376.2|8364.2|8376.3|8366.7|8374.7|8362.8|9
1732021990000|2024-11-19 13:13:10|8374.8|8366.8|8380.8|8368.8|8381.8|8369.8|8373.7|8363.3|6
1732022000000|2024-11-19 13:13:20|8379.8|8371.8|8381.8|8369.8|8382.3|8371.8|8379.8|8369.8|6
1732022010000|2024-11-19 13:13:30|8376.8|8364.8|8377.3|8365.3|8377.3|8365.3|8376.8|8364.8|4
1732022020000|2024-11-19 13:13:40|8387.2|8375.2|8389.8|8377.8|8390.3|8378.3|8387.2|8375.2|4
1732022030000|2024-11-19 13:13:50|8389.2|8377.2|8385.3|8373.3|8389.2|8377.2|8385.3|8373.3|3
1732022040000|2024-11-19 13:14:00|8384.8|8372.8|8383.8|8371.8|8385.7|8373.7|8381.8|8369.8|8
1732022050000|2024-11-19 13:14:10|8384.3|8372.3|8389.3|8377.3|8389.3|8379.8|8383.8|8371.8|20
1732022060000|2024-11-19 13:14:20|8386.8|8378.8|8401.7|8389.7|8401.7|8389.7|8385.3|8373.3|11
1732022070000|2024-11-19 13:14:30|8396.8|8384.8|8398.3|8386.3|8398.3|8386.3|8394.7|8382.7|3
1732022080000|2024-11-19 13:14:40|8397.3|8389.3|8397.8|8385.8|8397.8|8389.3|8390.8|8380.6|8
1732022090000|2024-11-19 13:14:50|8394.8|8386.8|8395.7|8383.7|8395.7|8386.8|8394.8|8383.7|0
1732022100000|2024-11-19 13:15:00|8396.7|8384.7|8395.3|8383.3|8397.7|8385.7|8395.3|8383.3|5
1732022110000|2024-11-19 13:15:10|8394.8|8382.8|8386.3|8374.3|8394.8|8382.8|8385.8|8373.8|7
1732022120000|2024-11-19 13:15:20|8387.8|8375.8|8388.3|8376.3|8388.8|8380.8|8387.3|8375.3|3
1732022130000|2024-11-19 13:15:30|8386.8|8378.8|8395.3|8383.3|8395.8|8387.3|8386.8|8378.8|9
1732022140000|2024-11-19 13:15:40|8395.8|8383.8|8389.8|8381.8|8395.8|8387.2|8389.8|8378.8|1
1732022160000|2024-11-19 13:16:00|8390.3|8382.3|8390.3|8382.3|8390.3|8382.3|8390.3|8382.3|0
1732022170000|2024-11-19 13:16:10|8389.8|8383.8|8394.8|8382.8|8394.8|8387.8|8389.8|8381.8|6
1732022180000|2024-11-19 13:16:20|8394.3|8382.3|8395.8|8383.8|8395.8|8385.3|8388.3|8377.4|9
1732022190000|2024-11-19 13:16:30|8395.4|8383.4|8383.3|8371.3|8395.8|8384.8|8382.4|8370.4|4
1732022200000|2024-11-19 13:16:40|8384.3|8372.3|8378.3|8366.3|8384.3|8372.3|8376.9|8364.9|1
1732022220000|2024-11-19 13:17:00|8375.8|8367.8|8375.8|8367.8|8375.8|8367.8|8375.8|8367.8|0
1732022230000|2024-11-19 13:17:10|8379.8|8366.8|8380.3|8368.3|8380.3|8373.7|8375.8|8366.3|3
1732022240000|2024-11-19 13:17:20|8380.8|8368.8|8378.8|8366.8|8380.8|8368.8|8378.3|8366.3|1
1732022250000|2024-11-19 13:17:30|8369.9|8361.9|8369.9|8361.9|8369.9|8361.9|8369.9|8361.9|6
1732022260000|2024-11-19 13:17:40|8370.4|8362.4|8367.3|8355.3|8370.4|8362.4|8365.8|8353.8|1
1732022270000|2024-11-19 13:17:50|8368.3|8356.3|8368.3|8356.3|8368.3|8356.3|8368.3|8356.3|1
1732022280000|2024-11-19 13:18:00|8366.8|8358.8|8366.9|8358.9|8366.9|8358.9|8366.4|8358.4|0
1732022290000|2024-11-19 13:18:10|8366.4|8358.4|8366.9|8360.9|8367.4|8360.9|8366.4|8358.4|2
1732022300000|2024-11-19 13:18:20|8367.4|8361.4|8364.9|8356.9|8367.4|8361.4|8364.9|8353.4|3
1732022310000|2024-11-19 13:18:30|8365.4|8357.4|8365.4|8357.4|8365.4|8357.4|8365.4|8357.4|0
1732022320000|2024-11-19 13:18:40|8366.4|8354.4|8366.4|8354.4|8366.4|8354.4|8366.4|8354.4|1
1732022330000|2024-11-19 13:18:50|8364.9|8356.9|8360.4|8352.4|8364.9|8356.9|8360.3|8350.9|2
1732022340000|2024-11-19 13:19:00|8359.9|8353.9|8364.4|8352.4|8364.4|8353.9|8359.9|8350.4|2
1732022350000|2024-11-19 13:19:10|8362.9|8350.9|8363.4|8351.4|8363.9|8351.9|8361.4|8349.4|0
1732022370000|2024-11-19 13:19:30|8361.9|8349.9|8357.4|8345.4|8364.3|8352.3|8353.4|8344.4|5
1732022380000|2024-11-19 13:19:40|8356.4|8344.4|8358.9|8346.9|8358.9|8346.9|8354|8344.4|4
1732022390000|2024-11-19 13:19:50|8358.4|8346.4|8361.9|8355.9|8361.9|8355.9|8355.9|8346.4|6
1732022400000|2024-11-19 13:20:00|8364.4|8356.4|8364.4|8356.4|8364.4|8356.4|8363.9|8355.9|1
1732022420000|2024-11-19 13:20:20|8363.9|8357.9|8364.4|8356.4|8364.4|8357.9|8363.9|8356.4|1
1732022430000|2024-11-19 13:20:30|8370.7|8358.7|8370.4|8358.4|8370.7|8358.7|8370|8358|5
1732022450000|2024-11-19 13:20:50|8369|8361|8370.5|8358.5|8370.5|8363.4|8368.9|8358.5|0
1732022460000|2024-11-19 13:21:00|8370.4|8358.4|8376.4|8368.4|8379.4|8368.4|8369.9|8358.4|2
1732022470000|2024-11-19 13:21:10|8371|8365|8370.5|8358.5|8372|8365|8370.5|8358.5|7
1732022480000|2024-11-19 13:21:20|8371.4|8359.4|8371|8359|8371.4|8360|8368|8359|0
1732022490000|2024-11-19 13:21:30|8368|8360|8369.9|8357.9|8370.4|8360|8368|8357.4|5
1732022500000|2024-11-19 13:21:40|8369.4|8357.4|8367.4|8355.4|8369.4|8359.9|8363.5|8354.5|6
1732022510000|2024-11-19 13:21:50|8367.9|8355.9|8367.9|8355.9|8367.9|8355.9|8367.4|8355.4|3
1732022520000|2024-11-19 13:22:00|8366.9|8360.9|8367.4|8355.4|8368.4|8360.9|8364.9|8355.4|2
1732022530000|2024-11-19 13:22:10|8367.9|8359.9|8361.5|8349.5|8370.4|8360.9|8358|8348.9|7
1732022540000|2024-11-19 13:22:20|8362.9|8350.9|8362.9|8350.9|8362.9|8350.9|8362.9|8350.9|0
1732022550000|2024-11-19 13:22:30|8357.4|8351.4|8354.9|8342.9|8362.4|8351.4|8354.9|8342.9|3
1732022560000|2024-11-19 13:22:40|8353.9|8345.9|8355.9|8343.9|8355.9|8347.9|8353.9|8341.9|14
1732022570000|2024-11-19 13:22:50|8354.5|8342.5|8352.5|8340.5|8357.4|8345.4|8352.5|8340.5|6
1732022580000|2024-11-19 13:23:00|8350.4|8338.4|8351.5|8339.5|8352.9|8343.8|8349.4|8338.4|3
1732022590000|2024-11-19 13:23:10|8350|8338|8342.4|8330.4|8350.4|8338.4|8342.4|8330.4|0
1732022600000|2024-11-19 13:23:20|8344.4|8332.4|8340.8|8332.8|8344.4|8332.8|8340.8|8329.4|1
1732022610000|2024-11-19 13:23:30|8340.9|8332.9|8341.4|8333.4|8341.4|8333.4|8340.9|8332.9|0
1732022620000|2024-11-19 13:23:40|8340|8328|8336.9|8328.9|8340|8328.9|8336.9|8327.4|2
1732022630000|2024-11-19 13:23:50|8336.4|8328.4|8336.4|8328.4|8343.8|8333.9|8336.4|8327.4|4
1732022640000|2024-11-19 13:24:00|8336.9|8328.9|8337.9|8329.9|8339.4|8329.9|8336.9|8327.4|0
1732022650000|2024-11-19 13:24:10|8338|8330|8347.9|8335.9|8349.9|8337.9|8338|8330|3
1732022660000|2024-11-19 13:24:20|8345|8337|8345|8337|8345|8337|8345|8337|0
1732022670000|2024-11-19 13:24:30|8344.9|8336.9|8343.5|8335.5|8344.9|8336.9|8343.5|8335.5|1
1732022680000|2024-11-19 13:24:40|8338.6|8332.6|8345|8333|8345|8333|8338.5|8331.5|5
1732022700000|2024-11-19 13:25:00|8344|8332|8345.4|8337.4|8345.4|8337.4|8342.9|8332|3
1732022720000|2024-11-19 13:25:20|8338|8330|8340.5|8328.5|8341.5|8330|8336|8328.5|8
1732022730000|2024-11-19 13:25:30|8338|8330|8326.5|8314.5|8338|8330|8324.1|8314.5|15
1732022740000|2024-11-19 13:25:40|8327.5|8315.5|8327|8315|8328|8316|8326.5|8314.5|1
1732022750000|2024-11-19 13:25:50|8323.5|8315.5|8318.5|8306.5|8323.5|8315.5|8318.5|8306.5|4
1732022760000|2024-11-19 13:26:00|8317.5|8305.5|8315|8307|8317.5|8307|8315|8305.5|0
1732022770000|2024-11-19 13:26:10|8315.5|8307.5|8300|8288|8315.5|8307.5|8300|8288|36
1732022780000|2024-11-19 13:26:20|8301|8289|8305.5|8293.5|8305.5|8293.5|8300|8288|5
1732022790000|2024-11-19 13:26:30|8303|8291|8304.1|8292.1|8304.1|8292.1|8296.1|8284.1|5
1732022800000|2024-11-19 13:26:40|8304.6|8292.6|8305.1|8293.1|8305.1|8293.1|8304.6|8292.6|0
1732022810000|2024-11-19 13:26:50|8303.1|8291.1|8304.6|8292.6|8304.6|8292.6|8303.1|8291.1|5
1732022820000|2024-11-19 13:27:00|8302.5|8290.5|8302|8294|8304.6|8298.6|8302|8290.5|6
1732022830000|2024-11-19 13:27:10|8311.5|8299.5|8313|8301|8313|8302|8309|8299.5|4
1732022840000|2024-11-19 13:27:20|8314|8302|8305.5|8293.5|8316|8304|8305.5|8293.5|5
1732022850000|2024-11-19 13:27:30|8305.9|8293.9|8305|8297|8306|8297|8304.9|8293.9|2
1732022860000|2024-11-19 13:27:40|8309.5|8297.5|8311|8299|8311|8299|8309.5|8297.5|1
1732022870000|2024-11-19 13:27:50|8311.5|8299.5|8311.5|8299.5|8311.5|8299.5|8311.5|8299.5|0
1732022880000|2024-11-19 13:28:00|8313|8301|8313.9|8301.9|8313.9|8306|8311|8299|5
1732022890000|2024-11-19 13:28:10|8313.5|8301.5|8309|8303|8313.5|8303|8309|8301.5|0
1732022900000|2024-11-19 13:28:20|8312|8304|8312|8304|8312|8304|8312|8304|1
1732022920000|2024-11-19 13:28:40|8317.5|8305.5|8317.5|8309.5|8318.5|8309.5|8316|8305.5|1
1732022940000|2024-11-19 13:29:00|8316|8310|8316|8310|8316|8310|8316|8310|1
1732022950000|2024-11-19 13:29:10|||||||||1
1732022970000|2024-11-19 13:29:30|8323.3|8311.3|8324.5|8312.5|8324.5|8314|8321|8311.3|3
1732022990000|2024-11-19 13:29:50|8321.5|8313.5|8321.5|8313.5|8321.5|8313.5|8321.5|8313.5|1
1732023000000|2024-11-19 13:30:00|8318.5|8306.5|8319.6|8307.6|8319.6|8307.6|8318.5|8306.5|11
1732023010000|2024-11-19 13:30:10|8317.1|8309.1|8314.6|8306.6|8317.1|8309.1|8314.6|8306.6|2
1732023020000|2024-11-19 13:30:20|8313.1|8307.1|8310.5|8302.5|8313.6|8307.1|8310.5|8302.5|12
1732023030000|2024-11-19 13:30:30|8307.1|8299.1|8307|8299|8309.5|8299.1|8306.5|8297.5|4
1732023050000|2024-11-19 13:30:50|8306.5|8298.5|8301.3|8289.3|8306.5|8298.5|8301.3|8289.3|1
1732023060000|2024-11-19 13:31:00|8301|8289|8300|8288|8301|8289|8300|8288|0
1732023070000|2024-11-19 13:31:10|8297|8289|8296|8288|8297|8289|8296|8288|3
1732023080000|2024-11-19 13:31:20|8295.5|8287.5|8298.9|8290.9|8299.4|8290.9|8295.5|8287.4|3
1732023090000|2024-11-19 13:31:30|8302.4|8290.4|8305.9|8297.9|8305.9|8297.9|8301.4|8290.4|1
1732023110000|2024-11-19 13:31:50|8306|8298|8306.4|8298.4|8306.4|8298.4|8306|8298|1
1732023120000|2024-11-19 13:32:00|8306.5|8298.5|8310.9|8304.9|8311.4|8304.9|8306|8298.5|2
1732023140000|2024-11-19 13:32:20|8310.4|8304.4|8310.9|8304.9|8311.5|8304.9|8310.4|8299.5|7
1732023150000|2024-11-19 13:32:30|8311|8305|8311|8305|8311.5|8305|8311|8303|1
1732023170000|2024-11-19 13:32:50|8311.9|8305.9|8324.5|8312.5|8324.5|8312.5|8311.9|8305.9|5
1732023180000|2024-11-19 13:33:00|8322|8314|8319.4|8307.4|8324.4|8314|8316.5|8304.5|1
1732023190000|2024-11-19 13:33:10|8318|8306|8318|8306|8318|8306|8318|8306|0
1732023210000|2024-11-19 13:33:30|8313.9|8305.9|8310.4|8298.4|8313.9|8305.9|8310.4|8298.4|1
1732023220000|2024-11-19 13:33:40|8310.5|8298.5|8309.5|8297.5|8310.5|8298.5|8309.5|8297.5|0
1732023240000|2024-11-19 13:34:00|8309.4|8297.4|8308.5|8296.5|8309.4|8299|8303|8294|4
1732023250000|2024-11-19 13:34:10|8307.5|8299.5|8308.5|8296.5|8311.9|8300.9|8307|8296.5|7
1732023260000|2024-11-19 13:34:20|8306|8298|8306|8298|8306|8298|8306|8298|1
1732023270000|2024-11-19 13:34:30|8306.5|8298.5|8306.5|8298.5|8306.5|8298.5|8306.5|8298.5|0
1732023280000|2024-11-19 13:34:40|8306|8298|8306.5|8298.5|8306.5|8298.5|8306|8298|0
1732023300000|2024-11-19 13:35:00|8305|8299|8305.5|8297.5|8305.5|8299|8305|8297.5|1
1732023310000|2024-11-19 13:35:10|8303.5|8292.5|8298.4|8286.4|8304.5|8292.5|8296.5|8286.4|7
1732023320000|2024-11-19 13:35:20|8296.9|8288.9|8300.5|8288.5|8304.4|8292.4|8296.9|8286.4|3
1732023330000|2024-11-19 13:35:30|8300.4|8288.4|8300.4|8288.4|8300.4|8288.4|8300.4|8288.4|0
1732023340000|2024-11-19 13:35:40|8300|8288|8298.5|8286.5|8300|8288|8298.5|8286.5|2
1732023360000|2024-11-19 13:36:00|8296|8288|8296.5|8288.5|8296.5|8288.5|8296|8288|0
1732023370000|2024-11-19 13:36:10|8293.4|8285.4|8294.5|8282.5|8294.5|8285.4|8293.4|8282.5|1
1732023390000|2024-11-19 13:36:30|8294.4|8282.4|8287.4|8275.4|8294.4|8282.9|8283.5|8271.5|4
1732023400000|2024-11-19 13:36:40|8287|8275|8283|8275|8287|8275.5|8283|8274.5|1
1732023410000|2024-11-19 13:36:50|8283.9|8275.9|8291.5|8279.5|8292.5|8280.5|8283.9|8274.9|3
1732023420000|2024-11-19 13:37:00|8292.4|8280.4|8307.9|8295.9|8307.9|8295.9|8291|8280.4|5
1732023430000|2024-11-19 13:37:10|8309.4|8297.4|8309.9|8297.9|8310.4|8298.4|8309.4|8297.4|0
1732023440000|2024-11-19 13:37:20|8310.9|8298.9|8311.3|8299.3|8311.3|8299.3|8310.8|8298.8|1
1732023450000|2024-11-19 13:37:30|8308.9|8300.9|8311.3|8299.3|8311.3|8300.9|8308.9|8299.3|0
1732023460000|2024-11-19 13:37:40|8309.9|8301.9|8315.4|8307.4|8318.9|8307.9|8309.9|8301.9|1
1732023480000|2024-11-19 13:38:00|8314.9|8306.9|8318.4|8306.4|8318.4|8306.9|8314.5|8302.5|7
1732023490000|2024-11-19 13:38:10|8318.9|8306.9|8325.4|8313.4|8327.4|8317.9|8318.9|8306.9|3
1732023500000|2024-11-19 13:38:20|8325.9|8313.9|8328.9|8316.9|8329.4|8317.4|8319.9|8307.9|2
1732023520000|2024-11-19 13:38:40|8329.4|8317.4|8329.9|8317.9|8329.9|8317.9|8329.4|8317.4|1
1732023540000|2024-11-19 13:39:00|8330.4|8318.4|8330.4|8318.4|8330.4|8318.4|8330.4|8318.4|0
1732023550000|2024-11-19 13:39:10|8331.4|8319.4|8334.4|8322.4|8334.9|8322.9|8331.4|8319.4|0
1732023560000|2024-11-19 13:39:20|8331.9|8323.9|8334.3|8322.3|8334.3|8323.9|8331.9|8322.3|3
1732023570000|2024-11-19 13:39:30|8333.3|8325.3|8332.9|8326.9|8333.3|8326.9|8332.9|8325.3|1
1732023580000|2024-11-19 13:39:40|||||||||1
1732023590000|2024-11-19 13:39:50|||||||||1
1732023600000|2024-11-19 13:40:00|8334.9||8334.9||8334.9||8334.9||2
1732023610000|2024-11-19 13:40:10|8334.3|8326.3|8334.3|8322.3|8334.3|8326.3|8333.9|8321.9|4
1732023620000|2024-11-19 13:40:20|||||||||1
1732023640000|2024-11-19 13:40:40|8331.8|8323.8|8331.8|8323.8|8331.8|8323.8|8331.8|8323.8|0
1732023660000|2024-11-19 13:41:00|8332.8|8320.8|8332.4|8324.4|8333.5|8324.4|8331.4|8320.8|5
1732023670000|2024-11-19 13:41:10|8331.9|8323.9|8332.8|8320.8|8332.8|8324.4|8331.9|8320.8|2
1732023690000|2024-11-19 13:41:30|8332.9|8320.9|8324.4|8312.4|8332.9|8320.9|8324.4|8312.4|2
1732023700000|2024-11-19 13:41:40|8325.4|8313.4|8323.9|8311.9|8325.4|8313.4|8323.9|8311.9|0
1732023710000|2024-11-19 13:41:50|8323.4|8311.4|8323.4|8311.4|8323.4|8311.4|8322.5|8310.5|0
1732023720000|2024-11-19 13:42:00|8321.4|8309.4|8319.4|8307.4|8321.4|8309.4|8318.9|8306.9|3
1732023730000|2024-11-19 13:42:10|8318.4|8306.4|8318.5|8306.5|8318.5|8310.9|8316.4|8305.4|2
1732023740000|2024-11-19 13:42:20|8317|8305|8316.9|8304.9|8317|8305|8316.4|8304.4|0
1732023750000|2024-11-19 13:42:30|8316.4|8304.4|8314.9|8306.9|8316.4|8307.4|8313.9|8304.4|1
1732023770000|2024-11-19 13:42:50|8299.4|8287.4|8305|8297|8307.9|8297|8299.4|8287.4|9
1732023780000|2024-11-19 13:43:00|8304.9|8296.9|8300.4|8288.4|8304.9|8296.9|8299.9|8288.4|4
1732023790000|2024-11-19 13:43:10|8301.4|8289.4|8298.4|8286.4|8301.4|8289.4|8298.4|8286.4|0
1732023800000|2024-11-19 13:43:20|||||||||1
1732023810000|2024-11-19 13:43:30|8300.4|8288.4|8300.4|8292.4|8301.4|8292.4|8299.9|8288.4|1
1732023820000|2024-11-19 13:43:40|8306.9|8294.9|8307.4|8295.4|8308.4|8296.4|8306.9|8294.9|3
1732023830000|2024-11-19 13:43:50|8300|8292|8298|8286|8301.4|8292|8298|8286|4
1732023840000|2024-11-19 13:44:00|8297.9|8285.9|8298.9|8286.9|8298.9|8286.9|8294.9|8282.9|0
1732023850000|2024-11-19 13:44:10|8297.9|8285.9|8307.4|8295.4|8307.4|8295.4|8297.9|8285.9|3
1732023860000|2024-11-19 13:44:20|8307.9|8295.9|8306.9|8294.9|8307.9|8295.9|8306.9|8294.9|0
1732023870000|2024-11-19 13:44:30|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|0
1732023880000|2024-11-19 13:44:40|8305|8293|8304.4|8292.4|8305|8293|8303.4|8291.4|0
1732023890000|2024-11-19 13:44:50|8305.4|8293.4|8305.4|8293.4|8305.4|8293.4|8305.4|8293.4|0
1732023910000|2024-11-19 13:45:10|8305.3|8293.3|8301.8|8289.8|8305.3|8293.3|8295.9|8285|1
1732023920000|2024-11-19 13:45:20|8298.8|8286.8|8300.3|8288.3|8300.3|8288.3|8298.8|8286.8|0
1732023930000|2024-11-19 13:45:30|8300.8|8288.8|8297.8|8285.8|8300.8|8288.8|8297.8|8285.8|0
1732023940000|2024-11-19 13:45:40|8297.9|8285.9|8294.4|8282.4|8297.9|8285.9|8294.4|8282.4|8
1732023950000|2024-11-19 13:45:50|8294.3|8282.3|8295.4|8283.4|8295.9|8283.9|8293.9|8281.9|8
1732023960000|2024-11-19 13:46:00|8290.8|8282.8|8284.4|8272.4|8290.9|8282.9|8281.9|8271.4|11
1732023970000|2024-11-19 13:46:10|8283.4|8271.4|8283.9|8271.9|8283.9|8271.9|8283.4|8271.4|1
1732023980000|2024-11-19 13:46:20|8280.5|8272.5|8275.4|8269.4|8280.5|8272.5|8274.9|8267.5|1
1732023990000|2024-11-19 13:46:30|8274|8266|8273.4|8265.4|8276.4|8266|8273.4|8264|6
1732024000000|2024-11-19 13:46:40|8270.9|8258.9|8273.9|8261.9|8274.4|8262.4|8269.9|8257.9|3
1732024010000|2024-11-19 13:46:50|8275.4|8263.4|8274|8262|8275.4|8263.4|8274|8262|2
1732024020000|2024-11-19 13:47:00|8273.9|8261.9|8273.4|8261.4|8274.9|8267.8|8273.3|8261.4|3
1732024030000|2024-11-19 13:47:10|8272.9|8260.9|8261.4|8249.4|8272.9|8260.9|8257.3|8245.3|11
1732024040000|2024-11-19 13:47:20|8261.8|8249.8|8255.3|8243.3|8261.8|8249.8|8255.3|8243.3|9
1732024050000|2024-11-19 13:47:30|8254.8|8242.8|8253.8|8241.8|8257.8|8245.8|8252.8|8240.8|1
1732024060000|2024-11-19 13:47:40|8253.3|8241.3|8254.2|8242.2|8254.2|8242.2|8252.8|8240.8|0
1732024070000|2024-11-19 13:47:50|8254.7|8242.7|8256.2|8244.2|8256.2|8244.2|8254.7|8242.7|0
1732024080000|2024-11-19 13:48:00|8248.3|8236.3|8246.8|8234.8|8250.7|8238.7|8246.8|8234.8|5
1732024090000|2024-11-19 13:48:10|8246.3|8234.3|8256.7|8244.7|8256.7|8244.7|8241.8|8234.3|10
1732024100000|2024-11-19 13:48:20|8257.7|8245.7|8256.8|8244.8|8257.7|8245.7|8256.3|8244.3|0
1732024110000|2024-11-19 13:48:30|8253.8|8245.8|8255.3|8243.3|8255.3|8245.8|8253.8|8243.3|1
1732024130000|2024-11-19 13:48:50|8253.8|8245.8|8253.8|8245.8|8253.8|8245.8|8253.8|8245.8|0
1732024140000|2024-11-19 13:49:00|8253.7|8245.7|8253.7|8245.7|8253.7|8245.7|8253.7|8245.7|5
1732024150000|2024-11-19 13:49:10|8253.8|8245.8|8250.8|8238.8|8253.8|8245.8|8250.3|8238.3|2
1732024160000|2024-11-19 13:49:20|8245.9|8239.9|8231.7|8219.7|8246.8|8239.9|8230.7|8218.7|9
1732024170000|2024-11-19 13:49:30|8226.4|8214.4|8227.6|8215.6|8227.6|8215.8|8223.2|8214.4|6
1732024180000|2024-11-19 13:49:40|8227.7|8215.7|8229.8|8217.8|8229.8|8217.8|8227.7|8215.7|2
1732024190000|2024-11-19 13:49:50|8229.2|8217.2|8229.7|8217.7|8229.7|8217.7|8229.2|8217.2|7
1732024200000|2024-11-19 13:50:00|8229.2|8217.2|8227.3|8215.3|8229.7|8217.7|8227.3|8215.3|2
1732024210000|2024-11-19 13:50:10|8227.8|8215.8|8228.3|8216.3|8228.3|8216.3|8227.8|8215.8|2
1732024220000|2024-11-19 13:50:20|8228.8|8216.8|8223.9|8211.9|8228.8|8216.8|8223.8|8211.8|11
1732024230000|2024-11-19 13:50:30|||||||||6
1732024240000|2024-11-19 13:50:40|8224.4|8212.4|8219.3|8211.3|8228.9|8217.4|8219.3|8211.3|3
1732024250000|2024-11-19 13:50:50|8220.3|8208.3|8218.9|8210.9|8220.3|8210.9|8218.9|8207.8|6
1732024260000|2024-11-19 13:51:00|8221.3|8209.3|8214.8|8206.8|8221.3|8209.3|8213.8|8201.8|4
1732024270000|2024-11-19 13:51:10|8220.8|8208.8|8219.8|8211.8|8221.3|8211.8|8219.8|8207.8|3
1732024290000|2024-11-19 13:51:30|8218.4|8206.4|8212.8|8204.8|8218.4|8206.8|8212.8|8204.8|9
1732024300000|2024-11-19 13:51:40|8212.3|8206.8|8211.7|8203.7|8213.3|8206.8|8211.7|8201.3|5
1732024310000|2024-11-19 13:51:50|8211.8|8203.8|8211.7|8203.7|8213.2|8204.2|8211.7|8201.2|6
1732024320000|2024-11-19 13:52:00|8213.2|8205.2|8213.2|8205.2|8213.2|8205.2|8213.2|8205.2|2
1732024330000|2024-11-19 13:52:10|8212.7|8206.7|8207.2|8199.2|8212.7|8206.7|8206.7|8199.2|8
1732024340000|2024-11-19 13:52:20|8205.7|8199.7|8204.8|8196.8|8207.8|8199.7|8204.2|8193.8|6
1732024350000|2024-11-19 13:52:30|8205.2|8197.2|8205.2|8197.2|8205.2|8197.2|8205.2|8197.2|1
1732024370000|2024-11-19 13:52:50|8199.9|8191.9|8199.8|8193.8|8200.3|8194.3|8199.8|8191.8|6
1732024380000|2024-11-19 13:53:00|8209.4|8197.4|8219.3|8207.3|8221.4|8210.8|8207.8|8197.4|15
1732024390000|2024-11-19 13:53:10|8219.8|8207.8|8221.8|8209.8|8224.4|8216.9|8218.8|8207.8|7
1732024400000|2024-11-19 13:53:20|8220.8|8208.8|8220.4|8208.4|8220.8|8208.8|8219.9|8207.9|1
1732024410000|2024-11-19 13:53:30|8219.4|8207.4|8217.9|8209.9|8219.4|8209.9|8217.9|8206.9|0
1732024420000|2024-11-19 13:53:40|8217.4|8209.4|8233.8|8221.8|8233.8|8221.8|8217.4|8209.4|6
1732024440000|2024-11-19 13:54:00|8233.3|8221.3|8228.3|8216.3|8233.3|8221.3|8228.3|8216.3|1
1732024450000|2024-11-19 13:54:10|8228.7|8216.7|8222.8|8214.8|8230.8|8219.8|8222.8|8213.3|1
1732024460000|2024-11-19 13:54:20|8224.3|8212.3|8223.8|8211.8|8224.3|8214.8|8222.8|8211.8|71
1732024470000|2024-11-19 13:54:30|8224.3|8212.3|8221.8|8209.8|8224.3|8214.8|8221.8|8209.8|1
1732024480000|2024-11-19 13:54:40|8222.3|8210.3|8226.7|8214.7|8227.7|8215.7|8222.3|8210.3|2
1732024490000|2024-11-19 13:54:50|8227.2|8215.2|8227.2|8215.2|8227.2|8215.2|8227.2|8215.2|1
1732024500000|2024-11-19 13:55:00|8227.7|8215.7|8226.7|8218.7|8227.7|8218.7|8226.2|8215.7|0
1732024510000|2024-11-19 13:55:10|8225.8|8213.8|8225.3|8213.3|8225.8|8213.8|8225.3|8213.3|1
1732024520000|2024-11-19 13:55:20|8225.2|8213.2|8231.7|8219.7|8232.3|8220.3|8225.2|8213.2|4
1732024530000|2024-11-19 13:55:30|8231.2|8219.2|8222.7|8210.7|8231.7|8219.7|8222.7|8210.7|2
1732024540000|2024-11-19 13:55:40|8223|8211|8231.8|8223.8|8233.3|8223.8|8223|8211|3
1732024550000|2024-11-19 13:55:50|8232.3|8226.3|8242.3|8230.3|8242.8|8230.8|8232.3|8226.3|2
1732024560000|2024-11-19 13:56:00|8240.8|8232.8|8244.2|8232.2|8245.2|8233.3|8240.8|8230.7|9
1732024570000|2024-11-19 13:56:10|8245.2|8233.2|8245.3|8237.3|8246.2|8237.8|8244.3|8233.2|0
1732024590000|2024-11-19 13:56:30|8248.7|8236.7|8252.3|8240.3|8257.2|8246.2|8248.7|8236.7|9
1732024600000|2024-11-19 13:56:40|8254.2|8246.2|8254.2|8246.2|8254.2|8246.2|8254.2|8246.2|0
1732024610000|2024-11-19 13:56:50|8252.2|8240.2|8262.2|8250.2|8262.2|8250.2|8252.2|8240.2|4
1732024620000|2024-11-19 13:57:00|8256.3|8248.3|8255.3|8243.3|8257.2|8250.3|8251.8|8243.3|3
1732024630000|2024-11-19 13:57:10|8254.8|8242.8|8261.7|8249.7|8264.2|8252.2|8253.2|8242.8|10
1732024640000|2024-11-19 13:57:20|8261.2|8249.2|8261.2|8249.2|8261.2|8249.2|8261.2|8249.2|1
1732024650000|2024-11-19 13:57:30|8258.3|8246.3|8254.7|8242.7|8258.3|8246.3|8254.7|8242.7|0
1732024660000|2024-11-19 13:57:40|8254.2|8242.2|8253.7|8241.7|8254.2|8242.2|8253.7|8241.7|0
1732024680000|2024-11-19 13:58:00|8253.8|8241.8|8254.7|8242.7|8254.7|8242.7|8253.8|8241.8|0
1732024690000|2024-11-19 13:58:10|8259.2|8247.2|8258.2|8246.2|8259.2|8247.2|8258.2|8246.2|1
1732024700000|2024-11-19 13:58:20|8257.7|8245.7|8260.2|8248.2|8260.2|8248.2|8257.2|8245.2|0
1732024710000|2024-11-19 13:58:30|8261.1|8249.1|8259.2|8247.2|8261.7|8249.7|8258.2|8246.2|1
1732024720000|2024-11-19 13:58:40|8260.1|8248.1|8261.1|8249.1|8261.6|8249.6|8260.1|8248.1|1
1732024730000|2024-11-19 13:58:50|8260.1|8248.1|8260.1|8248.1|8260.1|8248.1|8260.1|8248.1|0
1732024740000|2024-11-19 13:59:00|8257.6|8249.6|8266.6|8258.6|8268.2|8258.6|8257.6|8249.6|7
1732024750000|2024-11-19 13:59:10|8267.2|8259.2|8271.2|8259.2|8271.2|8260.7|8266.6|8258.6|2
1732024760000|2024-11-19 13:59:20|8273.2|8261.2|8271.7|8263.7|8273.2|8263.7|8270.2|8261.2|4
1732024770000|2024-11-19 13:59:30|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|1
1732024780000|2024-11-19 13:59:40|8277.7|8265.7|8277.2|8265.2|8277.7|8265.7|8277.2|8265.2|1
1732024790000|2024-11-19 13:59:50|8278.1|8266.1|8277.1|8265.1|8278.1|8267.7|8275.6|8264.2|4
1732024800000|2024-11-19 14:00:00|8278.1|8266.1|8278.2|8266.2|8278.2|8268.7|8276.7|8266.1|0
1732024810000|2024-11-19 14:00:10|8276.7|8268.7|8276.7|8270.7|8277.3|8270.7|8276.7|8268.7|0
1732024820000|2024-11-19 14:00:20|8277.2|8271.2|8274.8|8266.8|8277.3|8271.3|8274.8|8265.3|2
1732024830000|2024-11-19 14:00:30|8271.7|8259.7|8266.7|8258.7|8271.7|8259.7|8266.7|8257.3|1
1732024840000|2024-11-19 14:00:40|8267.2|8259.2|8271.7|8263.7|8273.7|8264.6|8267.2|8259.2|4
1732024850000|2024-11-19 14:00:50|8272.6|8264.6|8268.7|8256.7|8272.6|8264.6|8268.7|8256.7|1
1732024860000|2024-11-19 14:01:00|8270.1|8258.1|8270.1|8258.1|8270.1|8258.1|8270.1|8258.1|0
1732024870000|2024-11-19 14:01:10|8270.2|8258.2|8283.2|8271.2|8290.2|8278.2|8270.2|8258.2|3
1732024880000|2024-11-19 14:01:20|8286|8274|8284.6|8272.6|8286|8274|8284.6|8272.6|0
1732024890000|2024-11-19 14:01:30|8283.6|8271.6|8283.6|8271.6|8283.6|8271.6|8283.6|8271.6|0
1732024900000|2024-11-19 14:01:40|8285|8273|8285.6|8273.6|8285.6|8273.6|8285|8273|0
1732024910000|2024-11-19 14:01:50|8286.6|8274.6|8285.6|8279.6|8287.1|8279.6|8285.6|8274.6|0
1732024920000|2024-11-19 14:02:00|8284.3|8272.3|8284.2|8272.2|8285.1|8273.1|8284.2|8272.2|7
1732024930000|2024-11-19 14:02:10|8289.4|8277.4|8289.4|8277.4|8289.4|8277.4|8289.4|8277.4|5
1732024940000|2024-11-19 14:02:20|8290.2|8278.2|8290.1|8282.1|8290.2|8282.1|8288.6|8278.2|1
1732024960000|2024-11-19 14:02:40|||||||||3
1732024980000|2024-11-19 14:03:00|8290.2|8282.2|8297.2|8285.2|8297.2|8285.2|8290.2|8282.2|6
1732024990000|2024-11-19 14:03:10|8295.7|8287.7|8293.7|8287.7|8295.7|8287.7|8293.7|8287.2|5
1732025020000|2024-11-19 14:03:40|8295.7|8287.2|8307.6|8299.6|8307.6|8299.6|8295.2|8287.2|17
1732025030000|2024-11-19 14:03:50|8310.1|8298.1|8309.1|8301.1|8310.6|8301.6|8307.6|8298.1|1
1732025040000|2024-11-19 14:04:00|8317.6|8305.6|8318.7|8306.7|8323.1|8311.7|8317.6|8305.6|2
1732025050000|2024-11-19 14:04:10|8319.1|8307.1|8321.1|8309.1|8321.1|8309.1|8319.1|8307.1|0
1732025060000|2024-11-19 14:04:20|8311.7|8299.7|8311.6|8299.6|8316.1|8304.1|8311.6|8299.6|22
1732025070000|2024-11-19 14:04:30|8311.2|8299.2|8296.6|8284.6|8311.2|8299.7|8296.1|8284.1|4
1732025080000|2024-11-19 14:04:40|8293.6|8285.6|8293.2|8285.2|8293.6|8285.6|8293.2|8285.2|0
1732025090000|2024-11-19 14:04:50|8296.6|8284.6|8304.6|8292.6|8304.6|8292.6|8296.5|8284.6|4
1732025100000|2024-11-19 14:05:00|8303.2|8291.2|8304.1|8292.1|8304.1|8292.1|8303.2|8291.2|0
1732025110000|2024-11-19 14:05:10|8304.6|8292.6|8304.1|8298.1|8305.1|8298.1|8303.6|8292.6|0
1732025120000|2024-11-19 14:05:20|8304.6|8298.6|8303.7|8291.7|8304.6|8298.6|8303.7|8291.7|11
1732025130000|2024-11-19 14:05:30|8310.6|8298.6|8313.6|8301.6|8314.6|8302.6|8310.6|8298.6|2
1732025140000|2024-11-19 14:05:40|8313.7|8301.7|8314.7|8302.7|8316.6|8304.6|8313.7|8301.7|0
1732025150000|2024-11-19 14:05:50|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|0
1732025170000|2024-11-19 14:06:10|8312|8300|8315.1|8307.1|8315.1|8308.6|8312|8300|0
1732025180000|2024-11-19 14:06:20|8314.6|8308.6|8314.6|8308.6|8314.6|8308.6|8314.6|8308.6|0
1732025190000|2024-11-19 14:06:30|8315.1|8309.1|8318.2|8306.2|8318.2|8309.1|8314.6|8306.2|8
1732025200000|2024-11-19 14:06:40|8313.7|8305.7|8311.7|8299.7|8313.7|8305.7|8311.7|8299.7|2
1732025210000|2024-11-19 14:06:50|8310.6|8298.6|8309.7|8297.7|8310.6|8298.6|8309.7|8297.7|1
1732025220000|2024-11-19 14:07:00|8314.9|8302.9|8314.9|8302.9|8314.9|8302.9|8314.9|8302.9|1
1732025230000|2024-11-19 14:07:10|8315.2|8303.2|8320.6|8308.6|8320.6|8308.6|8315.2|8303.2|2
1732025250000|2024-11-19 14:07:30|8323.6|8317.6|8335.2|8323.2|8335.2|8323.2|8323.6|8317.6|3
1732025260000|2024-11-19 14:07:40|8335.7|8323.7|8334.6|8326.6|8336.2|8326.6|8334.6|8323.7|0
1732025270000|2024-11-19 14:07:50|8334.7|8326.7|8337|8329|8337|8329|8334.7|8326.7|6
1732025280000|2024-11-19 14:08:00|8337.1|8329.1|8337.1|8329.1|8337.1|8329.1|8337.1|8329.1|0
1732025290000|2024-11-19 14:08:10|8338.1|8326.1|8338.1|8326.1|8338.1|8328.6|8336.6|8326.1|3
1732025300000|2024-11-19 14:08:20|8335.2|8327.2|8335.2|8327.2|8335.2|8327.2|8335.2|8327.2|0
1732025310000|2024-11-19 14:08:30|8335.1|8327.1|8323.2|8317.2|8335.1|8327.1|8323.2|8312.7|10
1732025320000|2024-11-19 14:08:40|8322.7|8315.2|8331.2|8323.2|8331.2|8323.2|8322.7|8315.2|3
1732025330000|2024-11-19 14:08:50|8341.2|8329.2|8342.2|8334.2|8342.2|8334.2|8339.7|8329.2|6
1732025340000|2024-11-19 14:09:00|8349|8337|8349.6|8337.6|8351.1|8339.1|8346.6|8334.6|7
1732025350000|2024-11-19 14:09:10|8348.6|8336.6|8347.6|8335.6|8348.6|8336.6|8347.6|8335.6|0
1732025360000|2024-11-19 14:09:20|8348.2|8336.2|8347.1|8335.1|8348.2|8338.7|8346.7|8334.7|0
1732025370000|2024-11-19 14:09:30|||||||||2
1732025380000|2024-11-19 14:09:40|8343.3|8331.3|8342.1|8330.1|8343.3|8331.3|8342.1|8330.1|5
1732025390000|2024-11-19 14:09:50|8340.6|8328.6|8341.2|8329.2|8341.2|8329.2|8340.6|8328.6|1
1732025400000|2024-11-19 14:10:00|8341.1|8329.1|8341.1|8329.1|8341.1|8329.1|8341.1|8329.1|0
1732025410000|2024-11-19 14:10:10|8341.3|8329.3|8344.2|8332.2|8344.7|8332.7|8341.3|8329.3|3
1732025420000|2024-11-19 14:10:20|8344.7|8332.7|8344.7|8332.7|8344.7|8332.7|8344.2|8332.2|0
1732025430000|2024-11-19 14:10:30|8345.7|8333.7|8349.8|8337.8|8350.7|8342.7|8344.2|8333.7|4
1732025440000|2024-11-19 14:10:40|8349.6|8337.6|8346.2|8334.2|8349.6|8337.6|8344.7|8334.2|2
1732025450000|2024-11-19 14:10:50|8344.7|8336.7|8344.7|8332.7|8346.2|8336.7|8344.7|8332.7|1
1732025470000|2024-11-19 14:11:10|8344.2|8332.2|8341.2|8329.2|8344.2|8335.2|8341.2|8329.2|5
1732025480000|2024-11-19 14:11:20|8339.7|8327.7|8339.2|8327.2|8339.7|8327.7|8338.2|8326.2|2
1732025490000|2024-11-19 14:11:30|8338.7|8326.7|8338.7|8326.7|8338.7|8326.7|8338.7|8326.7|0
1732025500000|2024-11-19 14:11:40|||||||||1
1732025510000|2024-11-19 14:11:50|8351.2|8339.2|8348.3|8336.3|8352.1|8341.6|8348.3|8336.3|5
1732025520000|2024-11-19 14:12:00|8348.2|8336.2|8347.2|8335.2|8348.2|8336.2|8347.1|8335.1|0
1732025530000|2024-11-19 14:12:10|8347.1|8335.1|8343.2|8331.2|8347.1|8335.1|8343.1|8331.1|4
1732025540000|2024-11-19 14:12:20|8342.7|8330.7|8341.7|8333.7|8342.7|8333.7|8341.7|8330.7|0
1732025550000|2024-11-19 14:12:30|8341.6|8333.6|8351.5|8343.5|8352|8343.5|8341.6|8333.6|7
1732025560000|2024-11-19 14:12:40|8351.1|8343.1|8347.6|8339.6|8352.5|8343.1|8347.6|8337.1|2
1732025570000|2024-11-19 14:12:50|8334.1|8322.1|8334.1|8322.1|8334.1|8322.1|8333.6|8321.6|7
1732025580000|2024-11-19 14:13:00|8333.7|8321.7|8336.6|8324.6|8336.6|8324.6|8333.1|8321.1|2
1732025590000|2024-11-19 14:13:10|8339.1|8327.1|8339.7|8327.7|8340.6|8328.6|8338.7|8326.7|0
1732025600000|2024-11-19 14:13:20|8336.2|8328.2|8336.7|8324.7|8336.7|8328.2|8336.2|8324.7|1
1732025610000|2024-11-19 14:13:30|8335.2|8323.2|8330.7|8318.7|8335.2|8323.2|8330.2|8318.2|1
1732025620000|2024-11-19 14:13:40|8326.8|8314.8|8327.2|8315.2|8327.2|8315.2|8326.8|8314.8|0
1732025630000|2024-11-19 14:13:50|8321.6|8309.6|8326.7|8314.7|8326.7|8314.7|8321.6|8309.6|0
1732025640000|2024-11-19 14:14:00|8328.6|8316.6|8329.1|8317.1|8329.1|8317.1|8328.1|8316.1|2
1732025650000|2024-11-19 14:14:10|8326.6|8318.6|8326.2|8314.2|8326.6|8318.6|8325.6|8313.6|2
1732025660000|2024-11-19 14:14:20|8328.6|8316.6|8327.1|8315.1|8328.6|8316.6|8327.1|8315.1|8
1732025670000|2024-11-19 14:14:30|8326.6|8314.6|8326.6|8314.6|8326.6|8314.6|8326.6|8314.6|0
1732025680000|2024-11-19 14:14:40|8326.1|8314.1|8327.1|8315.1|8327.1|8315.6|8323.6|8314.1|1
1732025690000|2024-11-19 14:14:50|8324.6|8316.6|8324.6|8316.6|8324.6|8316.6|8324.6|8316.6|0
1732025700000|2024-11-19 14:15:00|8325.6|8313.6|8322.7|8314.7|8325.6|8314.7|8322.7|8312.1|6
1732025710000|2024-11-19 14:15:10|8325.1|8313.1|8325.2|8313.2|8325.2|8313.2|8325.1|8313.1|3
1732025720000|2024-11-19 14:15:20|8328.1|8316.1|8327.1|8315.1|8328.1|8316.1|8327.1|8315.1|5
1732025730000|2024-11-19 14:15:30|8325.6|8313.6|8324.1|8312.1|8326.1|8314.1|8324.1|8312.1|0
1732025740000|2024-11-19 14:15:40|8323|8311|8318.1|8310.1|8323.5|8312.1|8317.6|8307.1|1
1732025750000|2024-11-19 14:15:50|8317.1|8309.1|8317.1|8309.1|8317.1|8309.1|8317.1|8309.1|0
1732025760000|2024-11-19 14:16:00|8316.6|8308.6|8316.6|8308.6|8316.6|8308.6|8316.6|8308.6|0
1732025770000|2024-11-19 14:16:10|8309.4|8297.4|8309.6|8301.6|8310.6|8301.6|8308.1|8297.4|8
1732025780000|2024-11-19 14:16:20|8310.1|8302.1|8309.6|8303.6|8310.1|8303.6|8309.6|8302.1|4
1732025790000|2024-11-19 14:16:30|8315.5|8303.5|8318.1|8306.1|8318.1|8306.1|8314.1|8302.1|0
1732025800000|2024-11-19 14:16:40|8316.6|8308.6|8317.1|8305.1|8317.2|8308.6|8316.6|8305.1|0
1732025810000|2024-11-19 14:16:50|8314.6|8306.6|8313.1|8301.1|8314.6|8306.6|8311.1|8299.1|3
1732025820000|2024-11-19 14:17:00|8311.6|8303.6|8309.1|8297.1|8313.1|8303.6|8309.1|8297.1|0
1732025830000|2024-11-19 14:17:10|8308.2|8296.2|8306.1|8294.1|8308.2|8296.2|8306.1|8294.1|0
1732025840000|2024-11-19 14:17:20|8304.6|8296.6|8302.6|8296.6|8304.6|8296.6|8302.6|8296.1|0
1732025850000|2024-11-19 14:17:30|8303.6|8297.6|8304.6|8298.6|8304.6|8298.6|8303.6|8297.6|3
1732025860000|2024-11-19 14:17:40|8305.6|8299.6|8303.7|8291.7|8305.6|8299.6|8303.6|8291.7|9
1732025870000|2024-11-19 14:17:50|8303.1|8291.1|8302.1|8294.1|8303.1|8294.1|8302.1|8290.1|0
1732025880000|2024-11-19 14:18:00|8300.1|8288.1|8300.6|8288.6|8301.6|8289.6|8300.1|8288.1|1
1732025890000|2024-11-19 14:18:10|8301|8295|8293.7|8285.7|8301.1|8295|8293.7|8284.6|2
1732025910000|2024-11-19 14:18:30|8293.6|8285.6|8293.6|8285.6|8293.6|8285.6|8293.6|8285.6|0
1732025930000|2024-11-19 14:18:50|8294.1|8286.1|8294.1|8286.1|8294.1|8286.1|8294.1|8286.1|1
1732025940000|2024-11-19 14:19:00|8295.6|8287.6|8285.1|8277.1|8295.6|8287.6|8284.6|8277.1|13
1732025950000|2024-11-19 14:19:10|8284.6|8278.6|8284.6|8278.6|8284.6|8278.6|8284.6|8278.6|0
1732025960000|2024-11-19 14:19:20|8285.6|8279.6|8284|8278|8286|8279.6|8284|8274|4
1732025970000|2024-11-19 14:19:30|8283.5|8277.5|8284|8276|8284|8277.5|8283.5|8276|0
1732025980000|2024-11-19 14:19:40|8283.5|8278|8284.5|8278.5|8284.5|8278.5|8283.5|8277.5|0
1732025990000|2024-11-19 14:19:50|8283.6|8277.6|8286.1|8278.1|8286.1|8278.5|8282.6|8275|3
1732026000000|2024-11-19 14:20:00|8285.6|8279.6|8286.6|8274.6|8287.1|8279.6|8285|8273|4
1732026010000|2024-11-19 14:20:10|8287.1|8275.1|8285.6|8277.6|8287.1|8277.6|8285.6|8274.6|3
1732026020000|2024-11-19 14:20:20|8287.1|8275.1|8287.1|8275.1|8287.1|8276.6|8284.6|8275.1|0
1732026030000|2024-11-19 14:20:30|8286.1|8280.1|8286.1|8280.1|8286.1|8280.1|8286.1|8280.1|2
1732026040000|2024-11-19 14:20:40|8297.6|8285.6|8301|8289|8301|8290.5|8296.5|8285.6|7
1732026050000|2024-11-19 14:20:50|8302|8290|8300|8288|8303.5|8291.5|8300|8288|2
1732026060000|2024-11-19 14:21:00|8299.5|8287.5|8298.4|8292.4|8299.5|8292.4|8298.4|8287|0
1732026070000|2024-11-19 14:21:10|8298.5|8292.5|8285.5|8273.5|8298.5|8292.5|8284.9|8272.9|2
1732026080000|2024-11-19 14:21:20|8284.5|8272.5|8279.5|8271.5|8285.5|8273.5|8279.5|8270|0
1732026090000|2024-11-19 14:21:30|8278.6|8273.5|8279.6|8273.6|8280.1|8273.6|8278.6|8272.1|2
1732026100000|2024-11-19 14:21:40|8280.6|8271.6|8277.6|8269.6|8280.6|8271.6|8277.6|8268.1|4
1732026110000|2024-11-19 14:21:50|8276.6|8264.6|8274.6|8262.6|8276.6|8264.6|8274.6|8262.6|2
1732026130000|2024-11-19 14:22:10|8275|8263|8274.1|8262.1|8275|8263|8274.1|8262.1|0
1732026140000|2024-11-19 14:22:20|8277.1|8265.1|8277.1|8265.1|8277.1|8265.1|8277.1|8265.1|0
1732026150000|2024-11-19 14:22:30|8277|8265|8277|8265|8277|8265|8277|8265|0
1732026160000|2024-11-19 14:22:40|8277.6|8265.6|8277.6|8265.6|8277.6|8265.6|8277.6|8265.6|4
1732026170000|2024-11-19 14:22:50|8277.1|8265.1|8277.1|8265.1|8277.6|8265.6|8277.1|8265.1|0
1732026180000|2024-11-19 14:23:00|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|8275.6|8263.6|1
1732026230000|2024-11-19 14:23:50|8275.5|8263.5|8270|8258|8275.5|8263.5|8269.5|8257.5|2
1732026250000|2024-11-19 14:24:10|8269|8257|8269|8257|8269|8257|8269|8257|0
1732026280000|2024-11-19 14:24:40|8268|8256|8266.1|8258.1|8268|8258.6|8266.1|8256|4
1732026290000|2024-11-19 14:24:50|8264.5|8256.5|8253.6|8241.6|8265|8257|8252.6|8241.6|15
1732026300000|2024-11-19 14:25:00|8252.1|8240.1|8250.1|8238.1|8252.1|8240.1|8249.6|8237.6|5
1732026310000|2024-11-19 14:25:10|8248.6|8240.6|8254.5|8242.5|8256|8248.5|8248.6|8240.6|4
1732026320000|2024-11-19 14:25:20|8253.6|8241.6|8252.5|8244.5|8253.6|8244.5|8252.5|8241.6|0
1732026330000|2024-11-19 14:25:30|8252.6|8244.6|8247.2|8239.2|8254|8244.6|8247.2|8239.2|4
1732026340000|2024-11-19 14:25:40|8247.1|8239.1|8252.6|8240.6|8258.1|8246.1|8247.1|8239.1|10
1732026350000|2024-11-19 14:25:50|8253.1|8241.1|8253.1|8241.1|8253.1|8241.1|8253.1|8241.1|0
1732026370000|2024-11-19 14:26:10|8252.6|8240.6|8249.6|8241.6|8252.6|8241.6|8249.6|8240.6|0
1732026380000|2024-11-19 14:26:20|||||||||6
1732026390000|2024-11-19 14:26:30|8257.6|8245.6|8259.6|8247.6|8260.1|8248.1|8257.6|8245.6|2
1732026400000|2024-11-19 14:26:40|8260.1|8248.1|8270.1|8258.1|8270.1|8258.1|8259.5|8247.6|2
1732026410000|2024-11-19 14:26:50|8271.6|8259.6|8272.6|8260.6|8273.1|8261.1|8271.6|8259.6|0
1732026430000|2024-11-19 14:27:10|8273.6|8261.6|8273.2|8265.2|8274.1|8265.2|8272.7|8261.6|5
1732026440000|2024-11-19 14:27:20|8272.6|8266.6|8272.7|8266.7|8272.7|8266.7|8272.6|8266.6|23
1732026460000|2024-11-19 14:27:40|8277.6|8265.6|8278.1|8266.1|8278.1|8266.1|8277.6|8265.6|1
1732026470000|2024-11-19 14:27:50|8275.6|8267.6|8283.1|8271.1|8283.1|8271.1|8275.6|8266.1|1
1732026490000|2024-11-19 14:28:10|8282.1|8274.1|8285.6|8273.6|8286.1|8274.1|8282.1|8273.6|0
1732026500000|2024-11-19 14:28:20|8280|8268|8286.1|8274.1|8286.1|8274.5|8280|8268|11
1732026510000|2024-11-19 14:28:30|8283.6|8275.6|8287|8275|8287|8275.6|8283.6|8275|11
1732026520000|2024-11-19 14:28:40|8287.1|8275.1|8286.1|8274.1|8287.1|8275.1|8286.1|8274.1|0
1732026530000|2024-11-19 14:28:50|8285.1|8277.1|8285.6|8277.6|8288.1|8277.6|8285.1|8276.1|1
1732026540000|2024-11-19 14:29:00|8288.1|8276.1|8285.6|8277.6|8288.1|8281.1|8285.6|8276.1|3
1732026550000|2024-11-19 14:29:10|8285.1|8277.1|8285.1|8277.1|8285.1|8277.1|8285.1|8277.1|0
1732026560000|2024-11-19 14:29:20|8283.1||8283.1||8283.1||8283.1||3
1732026590000|2024-11-19 14:29:50|8279.6|8267.6|8279.7|8271.7|8279.7|8271.7|8279.6|8267.6|13
1732026600000|2024-11-19 14:30:00|8279.6|8271.6|8274.1|8266.1|8279.6|8271.6|8274.1|8262.1|18
1732026610000|2024-11-19 14:30:10|8272.6|8266.6|8270.6|8262.6|8273.1|8266.6|8270.6|8261.1|2
1732026620000|2024-11-19 14:30:20|8271.1|8263.1|8269.7|8261.7|8272.2|8263.1|8269.7|8260.2|0
1732026630000|2024-11-19 14:30:30|8270.2|8262.2|8277.1|8269.1|8279.1|8269.6|8269.6|8262.2|2
1732026640000|2024-11-19 14:30:40|8275.1|8270.6|8283.6|8271.6|8285.5|8273.5|8275.1|8270.6|12
1732026650000|2024-11-19 14:30:50|8283.1|8271.1|8282.1|8270.1|8283.1|8271.1|8282.1|8270.1|3
1732026660000|2024-11-19 14:31:00|||||||||9
1732026670000|2024-11-19 14:31:10|8286.5|8278.5|8291.1|8283.1|8292.1|8283.1|8286.5|8278.5|7
1732026680000|2024-11-19 14:31:20|8293.7|8285.7|8290.6|8278.6|8296.1|8285.7|8290.6|8278.6|7
1732026690000|2024-11-19 14:31:30|8291.6|8279.6|8294|8282|8294|8282|8291.1|8279.1|1
1732026700000|2024-11-19 14:31:40|8294.1|8282.1|8299.6|8287.6|8304.1|8292.1|8294.1|8282.1|5
1732026710000|2024-11-19 14:31:50|8299.1|8287.1|8298.6|8286.6|8299.1|8287.1|8298.6|8286.6|1
1732026720000|2024-11-19 14:32:00|8299.1|8287.1|8299.1|8287.1|8299.1|8290.1|8297.6|8286.7|0
1732026740000|2024-11-19 14:32:20|8296.6|8288.6|8297.1|8289.1|8297.1|8289.1|8296.6|8288.6|1
1732026750000|2024-11-19 14:32:30|8302.5|8290.5|8303.5|8291.5|8303.5|8291.5|8302.5|8290.5|8
1732026760000|2024-11-19 14:32:40|8303|8291|8295|8283|8303.5|8292|8295|8283|12
1732026770000|2024-11-19 14:32:50|8299|8287|8298.9|8286.9|8299|8287|8297|8285|3
1732026780000|2024-11-19 14:33:00|8298.5|8286.5|8296.9|8284.9|8298.5|8286.5|8296.9|8284.9|0
1732026790000|2024-11-19 14:33:10|8295.5|8283.5|8302.3|8296.3|8302.3|8296.3|8295.5|8283.5|5
1732026800000|2024-11-19 14:33:20|8302.9|8296.9|8317.9|8305.9|8317.9|8305.9|8302.9|8296.9|6
1732026810000|2024-11-19 14:33:30|8318|8306|8318.5|8306.5|8319|8307|8318|8306|0
1732026820000|2024-11-19 14:33:40|8319|8307|8321.5|8309.5|8322.4|8310.4|8319|8307|0
1732026830000|2024-11-19 14:33:50|8322|8310|8322.5|8310.5|8322.5|8310.5|8321.5|8309.5|1
1732026840000|2024-11-19 14:34:00|8319.5|8311.5|8321|8309|8321|8311.5|8319.5|8309|0
1732026850000|2024-11-19 14:34:10|8320.9|8308.9|8332.9|8320.9|8332.9|8320.9|8320.9|8308.9|17
1732026860000|2024-11-19 14:34:20|8335.9|8323.9|8334.9|8322.9|8336.9|8324.9|8333.4|8321.4|4
1732026870000|2024-11-19 14:34:30|8333.9|8321.9|8334.4|8322.4|8334.4|8322.4|8333.9|8321.9|0
1732026880000|2024-11-19 14:34:40|8333.9|8321.9|8333.9|8321.9|8334.3|8322.3|8333.9|8321.9|0
1732026890000|2024-11-19 14:34:50|8339.1|8327.1|8338.9|8326.9|8339.4|8327.4|8338.9|8326.9|11
1732026900000|2024-11-19 14:35:00|8338.7|8326.7|8333.9|8321.9|8338.7|8326.7|8333.9|8321.9|2
1732026910000|2024-11-19 14:35:10|8329.9|8317.9|8323.4|8311.4|8329.9|8318.8|8322.4|8310.4|15
1732026920000|2024-11-19 14:35:20|8322.9|8310.9|8323.3|8311.3|8323.3|8311.3|8322.9|8310.9|0
1732026930000|2024-11-19 14:35:30|8323.4|8311.4|8323.3|8311.3|8323.4|8311.4|8323.3|8311.3|2
1732026940000|2024-11-19 14:35:40|8319.8|8311.8|8319.9|8311.9|8319.9|8311.9|8319.8|8311.8|1
1732026950000|2024-11-19 14:35:50|8314.9|8302.9|8310|8298|8314.9|8302.9|8310|8298|2
1732026960000|2024-11-19 14:36:00|8308.9|8296.9|8309.4|8301.4|8314.9|8302.9|8308.9|8296.9|2
1732026990000|2024-11-19 14:36:30|8309.9|8301.9|8309.9|8301.9|8309.9|8301.9|8309.9|8301.9|11
1732027000000|2024-11-19 14:36:40|8310|8302|8312.4|8300.4|8313.9|8302|8310|8300.4|3
1732027010000|2024-11-19 14:36:50|8312.9|8300.9|8311.4|8303.4|8312.9|8303.4|8311.4|8300.9|0
1732027020000|2024-11-19 14:37:00|8311.5|8303.5|8312.9|8304.9|8312.9|8305.4|8311.4|8303.5|3
1732027030000|2024-11-19 14:37:10|8311.4|8305.4|8308.6|8296.6|8312.5|8305.4|8308.6|8296.6|7
1732027040000|2024-11-19 14:37:20|8308.4|8296.4|8305.9|8293.9|8308.4|8296.4|8305.4|8293.4|2
1732027050000|2024-11-19 14:37:30|8305.5|8293.5|8305.4|8293.4|8305.9|8293.9|8305.4|8293.4|0
1732027060000|2024-11-19 14:37:40|8305.9|8293.9|8305.9|8293.9|8305.9|8293.9|8305.9|8293.9|2
1732027070000|2024-11-19 14:37:50|8306|8294|8305.4|8297.4|8309.9|8297.9|8305.4|8294|2
1732027080000|2024-11-19 14:38:00|8308.9|8296.9|8308.4|8296.4|8308.9|8296.9|8308.4|8296.4|0
1732027090000|2024-11-19 14:38:10|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|0
1732027110000|2024-11-19 14:38:30|8306.3|8298.3|8308.8|8296.8|8308.8|8298.3|8306.3|8296.8|2
1732027120000|2024-11-19 14:38:40|8307.5|8295.5|8306.9|8294.9|8307.5|8295.5|8306.9|8294.9|0
1732027130000|2024-11-19 14:38:50|8307.3|8295.3|8307.4|8295.4|8307.4|8295.4|8307.3|8295.3|0
1732027170000|2024-11-19 14:39:30|8306.9|8294.9|8307.4|8295.4|8307.4|8295.4|8306.9|8294.9|0
1732027190000|2024-11-19 14:39:50|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|0
1732027200000|2024-11-19 14:40:00|8307.4|8295.4|8307.4|8295.4|8307.9|8295.9|8307.4|8295.4|0
1732027210000|2024-11-19 14:40:10|8307.9|8295.9|8306.5|8300.5|8309|8300.5|8306.5|8295.9|1
1732027220000|2024-11-19 14:40:20|8306.9|8300.9|8316.4|8308.4|8318.9|8309.3|8306.9|8300.9|5
1732027230000|2024-11-19 14:40:30|8317.3|8309.3|8317.3|8309.3|8317.3|8309.3|8317.3|8309.3|1
1732027260000|2024-11-19 14:41:00|8317.4|8309.4|8322.4|8310.4|8322.9|8311.4|8317.4|8309.4|0
1732027270000|2024-11-19 14:41:10|8322.8|8310.8|8324.8|8312.8|8324.8|8312.8|8322.8|8310.8|0
1732027290000|2024-11-19 14:41:30|8324.9|8312.9|8324.9|8312.9|8324.9|8312.9|8324.9|8312.9|0
1732027300000|2024-11-19 14:41:40|8325.9|8313.9|8330.4|8318.4|8330.9|8318.9|8325.9|8313.9|1
1732027320000|2024-11-19 14:42:00|8325.9|8313.9|8328.9|8316.9|8328.9|8316.9|8325.9|8313.9|4
1732027330000|2024-11-19 14:42:10|||||||||2
1732027340000|2024-11-19 14:42:20|8329.4|8317.4|8329.9|8317.9|8329.9|8317.9|8329.4|8317.4|0
1732027350000|2024-11-19 14:42:30|8327.5|8319.5|8325|8317|8330.9|8324.9|8325|8317|4
1732027360000|2024-11-19 14:42:40|8324.9|8312.9|8325.9|8313.9|8325.9|8313.9|8324.9|8312.9|0
1732027380000|2024-11-19 14:43:00|8325.6|8313.6|8317.9|8305.9|8325.6|8313.6|8315.4|8303.4|5
1732027390000|2024-11-19 14:43:10|8316.9|8308.9|8318.4|8312.4|8320|8312.4|8316.4|8307.9|1
1732027410000|2024-11-19 14:43:30|||||||||2
1732027420000|2024-11-19 14:43:40|8318|8306|8312.5|8306.5|8318|8308.9|8312.4|8305.9|6
1732027430000|2024-11-19 14:43:50|8312.4|8306.4|8313.4|8301.4|8313.4|8306.4|8312.4|8300.9|2
1732027440000|2024-11-19 14:44:00|8313.9|8301.9|8311.4|8303.4|8313.9|8303.4|8311.4|8301.9|0
1732027450000|2024-11-19 14:44:10|8312.3|8304.3|8312.4|8304.4|8313.9|8304.4|8312.3|8301.9|1
1732027460000|2024-11-19 14:44:20|8313.9|8301.9|8312.4|8304.4|8313.9|8304.4|8312.4|8301.9|0
1732027470000|2024-11-19 14:44:30|8313.9|8301.9|8313.9|8301.9|8313.9|8301.9|8313.9|8301.9|0
1732027480000|2024-11-19 14:44:40|8312.4|8304.4|8312.4|8306.4|8312.9|8306.4|8312.4|8304.4|0
1732027490000|2024-11-19 14:44:50|8312.5|8306.5|8312.5|8306.5|8312.5|8306.5|8312.5|8306.5|1
1732027500000|2024-11-19 14:45:00|8312.4|8306.4|8312.4|8306.4|8312.4|8306.4|8312.4|8306.4|0
1732027520000|2024-11-19 14:45:20|8313|8305|8313|8305|8313|8305|8313|8305|3
1732027540000|2024-11-19 14:45:40|8313.1|8301.1|8312.9|8300.9|8313.1|8301.1|8312.9|8300.9|3
1732027550000|2024-11-19 14:45:50|8310.4|8302.4|8310.3|8298.3|8310.4|8302.4|8309.4|8297.4|6
1732027560000|2024-11-19 14:46:00|8310.4|8298.4|8309.9|8297.9|8310.4|8298.4|8309.4|8297.4|0
1732027570000|2024-11-19 14:46:10|8308.4|8300.4|8308.4|8300.4|8308.4|8300.4|8308.4|8300.4|0
1732027580000|2024-11-19 14:46:20|8309.9|8297.9|8308.4|8300.4|8309.9|8300.4|8308.4|8297.9|0
1732027600000|2024-11-19 14:46:40|8312.9|8300.9|8316.4|8308.4|8317.4|8310.4|8311.4|8300.9|12
1732027610000|2024-11-19 14:46:50|8318|8306|8318|8306|8318|8306|8318|8306|3
1732027620000|2024-11-19 14:47:00|8323.8|8311.8|8320.3|8308.3|8324.8|8313.8|8319.8|8307.8|5
1732027630000|2024-11-19 14:47:10|8319.4|8307.4|8313.4|8301.4|8319.4|8307.4|8313.4|8301.4|1
1732027640000|2024-11-19 14:47:20|8312.3|8300.3|8310.9|8298.9|8312.3|8300.3|8310.9|8298.9|0
1732027650000|2024-11-19 14:47:30|8312.9|8300.9|8311.4|8303.4|8312.9|8303.4|8311.4|8300.9|0
1732027660000|2024-11-19 14:47:40|8312.8|8300.8|8311.3|8303.3|8312.8|8303.3|8311.3|8300.8|0
1732027670000|2024-11-19 14:47:50|8311.4|8303.4|8323.3|8311.3|8323.3|8311.3|8311.4|8303.4|2
1732027680000|2024-11-19 14:48:00|8321.3|8309.3|8321.3|8309.3|8321.3|8309.3|8321.3|8309.3|0
1732027700000|2024-11-19 14:48:20|8322.7|8310.7|8319.3|8311.3|8322.8|8311.3|8319.3|8309.8|2
1732027710000|2024-11-19 14:48:30|8319.2|8311.2|8316.4|8304.4|8319.2|8311.2|8315.9|8303.9|1
1732027730000|2024-11-19 14:48:50|8317.8|8305.8|8320.8|8308.8|8320.8|8308.8|8317.8|8305.8|0
1732027740000|2024-11-19 14:49:00|8322.7|8310.7|8323.8|8311.8|8324.2|8312.2|8322.7|8310.7|0
1732027750000|2024-11-19 14:49:10|8322.8|8310.8|8321.8|8309.8|8322.8|8312.3|8320.3|8309.3|0
1732027760000|2024-11-19 14:49:20|8320.3|8312.3|8325.8|8313.8|8325.8|8313.8|8320.3|8311.8|1
1732027770000|2024-11-19 14:49:30|8323.3|8315.3|8324.1|8316.1|8325.8|8316.1|8323.3|8313.6|2
1732027780000|2024-11-19 14:49:40|8326.7|8314.7|8324.3|8316.3|8326.7|8316.3|8324.3|8314.7|0
1732027790000|2024-11-19 14:49:50|8323.7|8315.7|8323.7|8315.7|8323.7|8315.7|8323.7|8315.7|0
1732027800000|2024-11-19 14:50:00|8323.6|8315.6|8318.3|8310.3|8323.6|8315.6|8318.3|8308.8|3
1732027810000|2024-11-19 14:50:10|8318.8|8310.8|8318.3|8310.3|8318.8|8310.8|8318.3|8310.3|1
1732027840000|2024-11-19 14:50:40|8318.2|8310.2|8318.2|8310.2|8318.2|8310.2|8318.2|8310.2|0
1732027860000|2024-11-19 14:51:00|8317.7|8309.7|8313.7|8301.7|8317.7|8309.7|8313.7|8301.7|1
1732027880000|2024-11-19 14:51:20|8312.8|8304.8|8312.8|8304.8|8312.8|8304.8|8312.8|8304.8|0
1732027890000|2024-11-19 14:51:30|||||||||1
1732027940000|2024-11-19 14:52:20|8311.4|8303.4|8313.4|8307.4|8313.8|8307.4|8311.4|8303.4|5
1732027950000|2024-11-19 14:52:30|8313.3|8307.3|8324.8|8312.8|8325.7|8314.2|8313.3|8307.3|2
1732027960000|2024-11-19 14:52:40|8323.2|8315.2|8324.8|8316.8|8325.8|8316.8|8323.2|8312.8|0
1732027970000|2024-11-19 14:52:50|8327.3|8319.3|8342.8|8330.8|8343.8|8332.4|8327.3|8319.3|7
1732027980000|2024-11-19 14:53:00|8340.3|8332.3|8342.8|8330.8|8342.8|8332.3|8340.3|8330.8|0
1732027990000|2024-11-19 14:53:10|8341.3|8333.3|8344.3|8336.3|8345.8|8336.3|8341.3|8332.8|3
1732028000000|2024-11-19 14:53:20|8344.8|8336.8|8343.4|8331.4|8344.8|8336.8|8342.9|8330.9|5
1732028020000|2024-11-19 14:53:40|8341.9|8329.9|8341.9|8329.9|8341.9|8332.4|8340.4|8329.9|2
1732028030000|2024-11-19 14:53:50|8337.3|8325.3|8334.3|8322.3|8337.3|8325.3|8333.4|8321.4|1
1732028040000|2024-11-19 14:54:00|8334.4|8322.4|8333.8|8321.8|8334.4|8322.4|8333.8|8321.8|0
1732028050000|2024-11-19 14:54:10|8332.4|8320.4|8332.3|8320.3|8332.4|8320.4|8332.3|8320.3|0
1732028070000|2024-11-19 14:54:30|8333.8|8321.8|8326.3|8314.3|8333.8|8321.8|8326.3|8314.3|6
1732028080000|2024-11-19 14:54:40|8325.9|8313.9|8326.3|8314.3|8326.3|8314.3|8325.8|8313.8|2
1732028090000|2024-11-19 14:54:50|8325.8|8313.8|8325.8|8313.8|8325.8|8313.8|8325.8|8313.8|0
1732028130000|2024-11-19 14:55:30|8324.9|8312.9|8324.8|8312.8|8325.3|8313.3|8324.3|8312.3|0
1732028170000|2024-11-19 14:56:10|8323.9|8311.9|8323.9|8311.9|8323.9|8311.9|8323.9|8311.9|0
1732028180000|2024-11-19 14:56:20|8322.4|8314.4|8322.4|8314.4|8323.9|8314.4|8322.4|8311.9|4
1732028220000|2024-11-19 14:57:00|8325.4|8313.4|8323.8|8311.8|8325.4|8313.4|8323.8|8311.8|4
1732028230000|2024-11-19 14:57:10|8323.7|8311.7|8321.3|8313.3|8323.7|8313.3|8321.3|8311.7|1
1732028240000|2024-11-19 14:57:20|8318.9|8306.9|8313.9|8307.9|8318.9|8307.9|8313.9|8306.9|1
1732028250000|2024-11-19 14:57:30|8321.8|8309.8|8322.4|8314.4|8323.8|8314.9|8321.8|8309.8|3
1732028260000|2024-11-19 14:57:40|8321.9|8313.9|8321.9|8313.9|8321.9|8313.9|8321.9|8313.9|0
1732028270000|2024-11-19 14:57:50|8320.8|8308.8|8319.9|8307.9|8320.8|8308.8|8319.4|8307.4|0
1732028280000|2024-11-19 14:58:00|8319.8|8307.8|8318.8|8306.8|8319.8|8307.8|8318.4|8306.4|0
1732028290000|2024-11-19 14:58:10|8318.9|8306.9|8319.8|8307.8|8319.8|8307.8|8318.9|8306.9|0
1732028300000|2024-11-19 14:58:20|8319.9|8307.9|8318.9|8310.9|8319.9|8310.9|8318.9|8307.9|1
1732028310000|2024-11-19 14:58:30|8319.9|8311.9|8320.9|8312.9|8320.9|8313.3|8319.3|8311.4|1
1732028320000|2024-11-19 14:58:40|8320.4|8314.4|8320.4|8314.4|8320.4|8314.4|8320.4|8314.4|0
1732028340000|2024-11-19 14:59:00|||||||||3
1732028360000|2024-11-19 14:59:20|8323.4|8315.4|8325.3|8317.3|8326.8|8317.3|8323.3|8314.8|2
1732028380000|2024-11-19 14:59:40|8330.7|8318.7|8333.3|8325.3|8335.7|8325.3|8330.7|8318.7|2
1732028390000|2024-11-19 14:59:50|8333.8|8325.8|8332.8|8320.8|8333.8|8325.8|8331.3|8319.3|1
1732028400000|2024-11-19 15:00:00|8331.8|8323.8|8301.2|8293.2|8331.8|8323.8|8300.7|8289.7|24
1732028410000|2024-11-19 15:00:10|8298.4|8286.4|8297.2|8285.2|8298.4|8286.4|8290.7|8284.7|9
1732028430000|2024-11-19 15:00:30|8296.7|8284.7|8292.7|8284.7|8296.7|8286.2|8292.7|8283.7|2
1732028440000|2024-11-19 15:00:40|8290.7|8278.7|8291.7|8279.7|8293.2|8283.2|8288.2|8278.7|14
1732028450000|2024-11-19 15:00:50|8286.9|8274.9|8287.7|8275.7|8287.7|8275.7|8284.8|8272.8|8
1732028460000|2024-11-19 15:01:00|8289.2|8277.2|8290.2|8278.2|8290.2|8278.2|8289.2|8277.2|5
1732028470000|2024-11-19 15:01:10|8287.4|8279.4|8290.3|8278.3|8290.7|8279.4|8287.4|8278.2|5
1732028480000|2024-11-19 15:01:20|8290.2|8278.2|8290.7|8282.7|8290.7|8282.7|8290.2|8278.2|3
1732028490000|2024-11-19 15:01:30|8295.2|8283.2|8297.2|8289.2|8299.2|8289.2|8293.2|8283.2|5
1732028500000|2024-11-19 15:01:40|8297.8|8289.8|8294.2|8282.2|8299.7|8290.2|8293.8|8281.8|6
1732028510000|2024-11-19 15:01:50|8294.7|8282.7|8291.2|8279.2|8294.7|8282.7|8291.2|8279.2|0
1732028520000|2024-11-19 15:02:00|8288.3|8276.3|8290.1|8278.1|8290.1|8278.1|8288.3|8276.3|1
1732028530000|2024-11-19 15:02:10|8289.7|8277.7|8287.2|8275.2|8289.7|8277.7|8287.2|8275.2|0
1732028540000|2024-11-19 15:02:20|8288.2|8276.2|8289.2|8277.2|8289.2|8279.7|8287.6|8276.2|1
1732028550000|2024-11-19 15:02:30|8288.7|8276.7|8292.2|8280.2|8292.2|8281.2|8288.7|8276.7|0
1732028570000|2024-11-19 15:02:50|8292.7|8280.7|8295.7|8283.7|8295.7|8283.7|8292.7|8280.7|1
1732028580000|2024-11-19 15:03:00|8294.2|8286.2|8295.8|8283.8|8295.8|8286.2|8294.2|8283.8|0
1732028590000|2024-11-19 15:03:10|8295.7|8283.7|8286.2|8274.2|8295.7|8283.7|8286.2|8274.2|1
1732028600000|2024-11-19 15:03:20|8286.7|8274.7|8289.2|8277.2|8289.7|8277.7|8284.2|8272.2|4
1732028610000|2024-11-19 15:03:30|8290.1|8278.1|8289.2|8277.2|8290.2|8278.2|8289.2|8277.2|0
1732028620000|2024-11-19 15:03:40|8290.1|8278.1|8290.7|8278.7|8290.7|8278.7|8289.7|8277.7|0
1732028650000|2024-11-19 15:04:10|8284.7|8272.7|8284.2|8272.2|8285.2|8273.2|8284.2|8272.2|2
1732028670000|2024-11-19 15:04:30|8284.1|8272.1|8272.2|8264.2|8284.1|8272.1|8272.2|8261.7|3
1732028680000|2024-11-19 15:04:40|8273.7|8261.7|8267.2|8259.2|8275.7|8263.7|8267.2|8259.2|5
1732028690000|2024-11-19 15:04:50|8266.7|8258.7|8267.3|8259.3|8267.3|8259.3|8266.7|8258.7|1
1732028700000|2024-11-19 15:05:00|8267.2|8259.2|8267.2|8259.2|8267.7|8259.7|8267.2|8259.2|1
1732028710000|2024-11-19 15:05:10|8265.9|8253.9|8265.7|8253.7|8265.9|8253.9|8265.7|8253.7|4
1732028720000|2024-11-19 15:05:20|8265.6|8253.6|8263.7|8255.7|8265.6|8255.7|8263.2|8252.2|6
1732028740000|2024-11-19 15:05:40|8263.2|8257.2|8263.2|8257.2|8263.2|8257.2|8263.2|8257.2|0
1732028770000|2024-11-19 15:06:10|8264.2|8252.2|8257.2|8249.2|8264.7|8252.7|8257.2|8246.2|11
1732028790000|2024-11-19 15:06:30|8257.6|8245.6|8251.6|8239.6|8257.6|8246.7|8251.6|8239.6|2
1732028800000|2024-11-19 15:06:40|8248.6|8240.6|8248.6|8240.6|8248.6|8240.6|8248.6|8240.6|0
1732028810000|2024-11-19 15:06:50|8248.7|8240.7|8250.1|8242.1|8252.6|8242.1|8248.7|8240.6|3
1732028820000|2024-11-19 15:07:00|8249.7|8241.7|8249.6|8241.6|8250.1|8242.1|8249.6|8241.6|0
1732028830000|2024-11-19 15:07:10|8250.1|8242.1|8250.1|8242.1|8250.1|8242.1|8249.6|8241.6|0
1732028850000|2024-11-19 15:07:30|8250.2|8242.2|8250.2|8244.2|8250.7|8244.2|8250.2|8242.2|0
1732028860000|2024-11-19 15:07:40|8253.6|8245.6|8266.1|8254.1|8266.1|8254.1|8253.6|8245.6|5
1732028870000|2024-11-19 15:07:50|8265.6|8253.6|8267.5|8255.5|8267.6|8257.1|8265.1|8253.5|2
1732028880000|2024-11-19 15:08:00|8264.6|8256.6|8263.6|8257.6|8264.6|8257.6|8263.1|8256.5|1
1732028890000|2024-11-19 15:08:10||8251.6||8251.6||8251.6||8251.6|3
1732028900000|2024-11-19 15:08:20|8262.1|8254.1|8262.1|8254.1|8262.1|8254.1|8262.1|8254.1|0
1732028910000|2024-11-19 15:08:30|8263.6|8251.6|8263.6|8251.6|8263.6|8251.6|8263.6|8251.6|1
1732028940000|2024-11-19 15:09:00|8265.9|8257.9|8266.2|8254.2|8266.7|8257.9|8265.9|8254.2|2
1732028950000|2024-11-19 15:09:10|8266.1|8254.1|8266.1|8254.1|8266.1|8254.1|8266.1|8254.1|0
1732028980000|2024-11-19 15:09:40|8265.1|8257.1|8264.6|8256.6|8266.6|8257.6|8264.1|8254.6|0
1732028990000|2024-11-19 15:09:50|8265.6|8253.6|8260.1|8248.1|8265.6|8253.6|8257.5|8245.5|2
1732029000000|2024-11-19 15:10:00|8260.6|8248.6|8261.1|8249.1|8261.1|8249.1|8260.6|8248.6|0
1732029010000|2024-11-19 15:10:10|8261.6|8249.6|8264.6|8252.6|8264.6|8253.2|8261.1|8249.6|2
1732029020000|2024-11-19 15:10:20|8265.7|8253.7|8265.2|8253.2|8265.7|8253.7|8265.2|8253.2|0
1732029030000|2024-11-19 15:10:30|8265.7|8253.7|8264.7|8256.7|8265.7|8256.7|8264.2|8253.7|0
1732029040000|2024-11-19 15:10:40|8264.2|8258.2|8274.1|8262.1|8274.2|8262.2|8263.7|8257.7|2
1732029050000|2024-11-19 15:10:50|8275.1|8263.1|8273.6|8261.6|8275.1|8263.1|8273.6|8261.6|1
1732029060000|2024-11-19 15:11:00|8274.5|8262.5|8278.5|8266.5|8278.5|8266.5|8274.5|8262.5|0
1732029070000|2024-11-19 15:11:10|8277.6|8265.6|8276.6|8264.6|8277.6|8265.6|8276.6|8264.6|0
1732029090000|2024-11-19 15:11:30|8276.5|8264.5|8273.5|8261.5|8276.5|8266|8273|8261|1
1732029100000|2024-11-19 15:11:40|8273|8261|8278.6|8266.6|8278.6|8266.6|8269.5|8260.6|1
1732029120000|2024-11-19 15:12:00|8278.1|8266.1|8267.6|8255.6|8278.1|8266.1|8266.1|8254.1|7
1732029130000|2024-11-19 15:12:10|8268.5|8256.5|8267.1|8255.1|8268.5|8256.5|8262|8254|6
1732029140000|2024-11-19 15:12:20|8270.1|8258.1|8282|8270|8282|8272|8270.1|8258.1|4
1732029150000|2024-11-19 15:12:30|8282.5|8270.5|8281.1|8269.1|8283|8271|8280.6|8268.6|0
1732029160000|2024-11-19 15:12:40|8282.6|8270.6|8280.1|8268.1|8282.6|8270.6|8280.1|8268.1|0
1732029170000|2024-11-19 15:12:50|8279.6|8267.6|8279.6|8267.6|8279.6|8267.6|8279.6|8267.6|0
1732029180000|2024-11-19 15:13:00|8279.1|8267.1|8278.6|8266.6|8279.1|8267.1|8278.2|8266.2|0
1732029200000|2024-11-19 15:13:20|8280.1|8268.1|8280.1|8268.1|8280.1|8268.1|8280.1|8268.1|0
1732029210000|2024-11-19 15:13:30|8282.5|8270.5|8282.6|8270.6|8282.6|8270.6|8282.5|8270.5|0
1732029220000|2024-11-19 15:13:40|8282.7|8270.7|8283.7|8271.7|8283.7|8271.7|8282.7|8270.7|0
1732029230000|2024-11-19 15:13:50|8286.1|8274.1|8286.2|8274.2|8286.2|8274.2|8286.1|8274.1|2
1732029240000|2024-11-19 15:14:00|8286.7|8274.7|8286.7|8274.7|8286.7|8274.7|8286.7|8274.7|0
1732029260000|2024-11-19 15:14:20|8285.7|8273.7|8285.7|8273.7|8287.2|8275.2|8285.7|8273.7|1
1732029270000|2024-11-19 15:14:30|8284.6|8278.6|8283.2|8275.2|8287.6|8278.6|8283.2|8273.7|1
1732029300000|2024-11-19 15:15:00|8282.7|8274.7|8282.2|8274.2|8283.2|8275.2|8282.2|8274.2|2
1732029330000|2024-11-19 15:15:30|8281.7|8273.7|8282.2|8274.2|8284.6|8274.2|8281.7|8272.6|1
1732029340000|2024-11-19 15:15:40|8282.1|8274.1|8282.1|8274.1|8282.1|8274.1|8282.1|8274.1|0
1732029350000|2024-11-19 15:15:50|8277.6|8265.6|8273.1|8265.1|8277.6|8267.6|8270.7|8263.7|6
1732029360000|2024-11-19 15:16:00|8273.2|8265.2|8280.7|8268.7|8280.7|8268.7|8273.2|8262.2|4
1732029370000|2024-11-19 15:16:10|8281.7|8269.7|8282.6|8270.6|8282.6|8270.6|8281.7|8269.7|0
1732029380000|2024-11-19 15:16:20|8284.1|8272.1|8284.7|8272.7|8284.7|8272.7|8284.1|8272.1|0
1732029390000|2024-11-19 15:16:30|8281.7|8273.7|8282.2|8274.2|8284.7|8274.2|8281.7|8272.2|0
1732029400000|2024-11-19 15:16:40|8284.7|8272.7|8283.7|8271.7|8284.7|8274.2|8282.2|8271.7|1
1732029420000|2024-11-19 15:17:00|8283.8|8271.8|8283.8|8271.8|8283.8|8271.8|8283.8|8271.8|0
1732029430000|2024-11-19 15:17:10|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|0
1732029440000|2024-11-19 15:17:20|8279.7|8271.7|8280.8|8268.8|8280.8|8271.7|8279.7|8268.8|1
1732029450000|2024-11-19 15:17:30|8280.7|8268.7|8278.2|8270.2|8280.7|8270.2|8278.2|8268.7|0
1732029470000|2024-11-19 15:17:50|8278.7|8272.7|8278.7|8272.7|8278.7|8272.7|8278.7|8272.7|0
1732029480000|2024-11-19 15:18:00|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|3
1732029490000|2024-11-19 15:18:10|8281.1|8273.1|8281.1|8273.1|8281.1|8273.1|8281.1|8273.1|0
1732029510000|2024-11-19 15:18:30|8279.1|8267.1|8276.2|8268.2|8279.1|8268.2|8276.2|8267.1|1
1732029560000|2024-11-19 15:19:20|8279.6|8267.6|8279.1|8267.1|8279.6|8267.6|8279.1|8267.1|0
1732029590000|2024-11-19 15:19:50|8281.5|8269.5|8283.7|8271.7|8283.7|8273.2|8280.7|8269.5|0
1732029600000|2024-11-19 15:20:00|8281.2|8273.2|8281.7|8273.7|8281.7|8273.7|8281.2|8273.2|0
1732029610000|2024-11-19 15:20:10|8279.7|8269.6|8281.6|8269.6|8281.6|8269.6|8279.7|8269.6|28
1732029620000|2024-11-19 15:20:20|8281.2|8273.2|8283.7|8271.7|8283.7|8273.2|8281.2|8271.7|6
1732029630000|2024-11-19 15:20:30|8281.2|8273.2|8281.2|8273.2|8283.7|8273.2|8281.2|8271.7|3
1732029640000|2024-11-19 15:20:40|8283.7|8271.7|8281.2|8273.2|8283.7|8273.2|8281.2|8271.7|0
1732029650000|2024-11-19 15:20:50|8283.7|8271.7|8281.2|8273.2|8283.7|8273.2|8281.2|8271.7|0
1732029660000|2024-11-19 15:21:00|8280.7|8272.7|8280.7|8272.7|8280.7|8272.7|8280.7|8272.7|3
1732029680000|2024-11-19 15:21:20|8277.7|8265.7|8275.3|8269.3|8277.7|8269.3|8275.3|8265.7|1
1732029690000|2024-11-19 15:21:30|8275.2|8269.2|8270.6|8258.6|8275.2|8269.2|8269.2|8257.2|2
1732029700000|2024-11-19 15:21:40|8270.7|8258.7|8271.7|8259.7|8272.2|8261.2|8269.2|8258.7|2
1732029710000|2024-11-19 15:21:50|8270.7|8258.7|8270.7|8258.7|8270.7|8258.7|8270.7|8258.7|0
1732029720000|2024-11-19 15:22:00|8269.7|8257.7|8269.7|8261.7|8269.7|8261.7|8269.1|8257.7|1
1732029750000|2024-11-19 15:22:30|8268.7|8260.7|8274.2|8266.2|8275.2|8266.2|8268.7|8260.7|4
1732029760000|2024-11-19 15:22:40|8274.3|8266.3|8274.8|8266.8|8274.8|8266.8|8274.3|8266.3|1
1732029770000|2024-11-19 15:22:50|||||||||2
1732029780000|2024-11-19 15:23:00|8275.2|8269.2|8275.2|8269.2|8275.2|8269.2|8275.2|8269.2|0
1732029790000|2024-11-19 15:23:10|8273.8|8267.8|8273.8|8267.8|8273.8|8267.8|8273.8|8267.8|1
1732029810000|2024-11-19 15:23:30|8275.8|8268.3|8278.7|8266.7|8279.2|8268.3|8275.8|8266.7|2
1732029830000|2024-11-19 15:23:50|8280.8|8268.8|8279.2|8271.2|8280.8|8271.3|8279.2|8268.8|2
1732029840000|2024-11-19 15:24:00|8282.7|8274.7|8282.7|8274.7|8282.7|8274.7|8282.7|8274.7|1
1732029850000|2024-11-19 15:24:10|8281.3|8275.3|8282.7|8274.7|8282.7|8275.3|8281.3|8274.7|1
1732029880000|2024-11-19 15:24:40|8282.3|8274.3|8282.3|8274.3|8282.3|8274.3|8282.3|8274.3|7
1732029890000|2024-11-19 15:24:50|||||||||5
1732029900000|2024-11-19 15:25:00|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|8281.3|8273.3|1
1732029910000|2024-11-19 15:25:10|8281.7|8273.7|8281.3|8273.3|8281.7|8273.7|8281.3|8273.3|0
1732029920000|2024-11-19 15:25:20|||||||||1
1732029930000|2024-11-19 15:25:30|||||||||10
1732029990000|2024-11-19 15:26:30|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|8281.2|8273.2|0
1732030020000|2024-11-19 15:27:00|8281.8|8273.8|8282.8|8276.8|8282.8|8276.8|8281.2|8273.8|1
1732030030000|2024-11-19 15:27:10|8291.2|8279.2|8287.8|8279.8|8291.2|8280.2|8286.8|8277.8|2
1732030040000|2024-11-19 15:27:20|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|0
1732030070000|2024-11-19 15:27:50|8293.8|8281.8|8291.3|8283.3|8293.8|8283.3|8291.3|8281.8|1
1732030080000|2024-11-19 15:28:00|8290.4|8278.4|8288.8|8276.8|8290.4|8278.4|8288.8|8276.8|6
1732030100000|2024-11-19 15:28:20|8291.7|8279.7|8299.8|8287.8|8299.8|8289.2|8291.7|8279.7|1
1732030110000|2024-11-19 15:28:30|8298.3|8290.3|8298.3|8290.3|8298.3|8290.3|8298.3|8290.3|0
1732030120000|2024-11-19 15:28:40|||||||||3
1732030150000|2024-11-19 15:29:10|8302.7|8290.7|8302.3|8290.3|8302.7|8292.3|8300.3|8290.3|0
1732030160000|2024-11-19 15:29:20|8301.2|8293.2|8301.3|8293.3|8301.3|8293.3|8300.8|8292.8|0
1732030170000|2024-11-19 15:29:30|8305.2|8293.2|8304.8|8292.8|8305.2|8293.2|8304.8|8292.8|1
1732030180000|2024-11-19 15:29:40|8305.2|8293.2|8304.7|8292.7|8305.2|8293.2|8304.7|8292.7|6
1732030190000|2024-11-19 15:29:50|8304.6|8296.6|8303.1|8291.1|8304.6|8296.6|8302.6|8290.6|2
1732030200000|2024-11-19 15:30:00|8303.2|8291.2|8291.7|8279.7|8303.2|8291.2|8291.7|8279.7|8
1732030210000|2024-11-19 15:30:10|8290.2|8282.2|8294.7|8282.7|8294.7|8282.7|8290.2|8279.7|2
1732030220000|2024-11-19 15:30:20|8292.8|8280.8|8292.7|8280.7|8292.8|8280.8|8292.7|8280.7|0
1732030230000|2024-11-19 15:30:30|8292.2|8280.2|8295.2|8283.2|8295.2|8283.2|8292.2|8280.2|0
1732030250000|2024-11-19 15:30:50|8295.7|8283.7|8294.7|8282.7|8295.7|8283.7|8294.7|8282.7|1
1732030260000|2024-11-19 15:31:00|8295.7|8283.7|8291.7|8283.7|8295.7|8283.8|8291.3|8283.3|0
1732030270000|2024-11-19 15:31:10|8291.2|8285.2|8294.7|8288.7|8294.7|8288.7|8291.2|8285.2|4
1732030280000|2024-11-19 15:31:20|8294.6|8288.6|8283.7|8271.7|8294.6|8288.6|8283.7|8271.7|9
1732030290000|2024-11-19 15:31:30|8281.2|8273.2|8282.2|8274.2|8283.7|8274.2|8281.2|8271.7|2
1732030300000|2024-11-19 15:31:40|8286.6|8274.6|8285.2|8273.2|8286.6|8274.6|8285.2|8273.2|0
1732030310000|2024-11-19 15:31:50|8286.1|8274.1|8286.2|8274.2|8286.2|8274.2|8286.1|8274.1|1
1732030320000|2024-11-19 15:32:00|8281.2|8275.2|8284.7|8272.7|8284.7|8275.2|8281.2|8272.7|8
1732030330000|2024-11-19 15:32:10|8284.2|8272.2|8284.2|8272.2|8284.2|8272.2|8284.2|8272.2|8
1732030350000|2024-11-19 15:32:30|8285.2|8273.2|8280.7|8272.7|8285.2|8273.2|8280.7|8272.7|6
1732030360000|2024-11-19 15:32:40|||||||||1
1732030370000|2024-11-19 15:32:50|8280.6|8274.6|8283.2|8275.2|8283.2|8275.2|8280.6|8274.6|0
1732030390000|2024-11-19 15:33:10|8285.7|8273.7|8285.7|8273.7|8285.7|8273.7|8285.7|8273.7|1
1732030400000|2024-11-19 15:33:20|8284.2|8276.2|8283.7|8277.7|8284.2|8278.2|8283.7|8275.8|14
1732030410000|2024-11-19 15:33:30|8284.2|8278.2|8283.7|8277.7|8284.2|8278.2|8283.7|8277.7|0
1732030420000|2024-11-19 15:33:40|||||||||40
1732030440000|2024-11-19 15:34:00|8285.2|8273.2|8284.7|8272.7|8285.2|8273.2|8282.7|8270.7|2
1732030450000|2024-11-19 15:34:10|8281.7|8273.7|8276.3|8264.3|8282.2|8274.2|8271.7|8263.7|12
1732030460000|2024-11-19 15:34:20|8276.2|8270.2|8276.7|8264.7|8278.2|8270.2|8276.2|8264.7|3
1732030470000|2024-11-19 15:34:30|8275.2|8267.2|8277.7|8265.7|8277.7|8267.3|8274.8|8264.8|2
1732030480000|2024-11-19 15:34:40|8277.8|8265.8|8278.2|8266.2|8278.2|8266.2|8276.8|8264.8|0
1732030490000|2024-11-19 15:34:50|8279.7|8267.7|8279.8|8267.8|8279.8|8267.8|8279.7|8267.7|1
1732030500000|2024-11-19 15:35:00|8282.6|8270.6|8277.3|8265.3|8282.6|8270.6|8277.3|8265.3|1
1732030510000|2024-11-19 15:35:10|8277.2|8265.2|8275.2|8267.2|8277.2|8267.2|8275.2|8264.7|0
1732030530000|2024-11-19 15:35:30|||||||||1
1732030540000|2024-11-19 15:35:40|8276.7|8264.7|8276.7|8264.7|8276.7|8264.7|8276.7|8264.7|0
1732030550000|2024-11-19 15:35:50|8273.8|8265.8|8276.7|8264.7|8276.7|8265.8|8273.8|8264.7|0
1732030560000|2024-11-19 15:36:00|8275.2|8267.2|8275.2|8267.2|8275.2|8267.2|8275.2|8267.2|0
1732030580000|2024-11-19 15:36:20|8277.2|8269.2|8280.8|8272.8|8282.3|8273.2|8277.2|8269.1|1
1732030590000|2024-11-19 15:36:30|8281.3|8273.3|8281.8|8275.8|8281.8|8275.8|8280.3|8273.3|0
1732030600000|2024-11-19 15:36:40|8281.7|8275.7|8280.3|8272.3|8281.7|8275.7|8280.3|8272.3|2
1732030610000|2024-11-19 15:36:50|8280.7|8272.7|8281.8|8273.8|8281.8|8274.3|8280.3|8272.7|2
1732030620000|2024-11-19 15:37:00|8282.8|8270.8|8281.8|8273.8|8282.8|8273.8|8280.3|8270.8|2
1732030630000|2024-11-19 15:37:10|8285.2|8279.2|8285.2|8279.2|8285.2|8279.2|8285.2|8279.2|3
1732030640000|2024-11-19 15:37:20|8290.2|8282.2|8300.2|8292.2|8301.7|8292.2|8290.2|8282.2|5
1732030650000|2024-11-19 15:37:30|8301.7|8289.7|8302.7|8294.7|8304.7|8295.2|8300.2|8289.7|2
1732030660000|2024-11-19 15:37:40|8302.8|8290.8|8302.2|8294.2|8302.8|8294.2|8301.2|8290.7|3
1732030680000|2024-11-19 15:38:00|8302.7|8294.7|8302.7|8294.7|8302.7|8294.7|8302.7|8294.7|0
1732030690000|2024-11-19 15:38:10|8305.7|8293.7|8306.7|8294.7|8306.7|8297.2|8304.2|8293.2|2
1732030700000|2024-11-19 15:38:20|8305.1|8297.1|8305.1|8299.1|8305.7|8299.1|8305.1|8297.1|3
1732030710000|2024-11-19 15:38:30|8305.7|8293.7|8306.7|8294.7|8306.7|8294.7|8305.7|8293.7|7
1732030720000|2024-11-19 15:38:40|8305.7|8293.7|8299.2|8291.2|8305.7|8293.7|8299.2|8289.6|2
1732030730000|2024-11-19 15:38:50|8299.1|8291.1|8302.6|8290.6|8302.6|8291.1|8299.1|8290.6|6
1732030740000|2024-11-19 15:39:00|8302.7|8290.7|8304.6|8292.6|8304.6|8292.6|8302.7|8290.7|0
1732030750000|2024-11-19 15:39:10|8305.6|8293.6|8305.7|8293.7|8306.2|8294.2|8305.6|8293.6|0
1732030760000|2024-11-19 15:39:20|8305.2|8293.2|8306.2|8294.2|8306.2|8294.2|8305.2|8293.2|0
1732030770000|2024-11-19 15:39:30|8305.1|8297.1|8307.1|8299.1|8307.1|8299.1|8305.1|8297.1|6
1732030780000|2024-11-19 15:39:40|8307.6|8299.6|8318.3|8306.3|8318.3|8306.3|8307|8295.5|11
1732030790000|2024-11-19 15:39:50|8316.6|8304.6|8316.2|8304.2|8317.1|8305.1|8315.6|8303.6|2
1732030800000|2024-11-19 15:40:00|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|8316.1|8304.1|0
1732030820000|2024-11-19 15:40:20|8316.6|8304.6|8316.6|8304.6|8317.1|8305.1|8313.6|8301.6|0
1732030830000|2024-11-19 15:40:30|8311.2|8299.2|8310.6|8298.6|8312.2|8300.2|8310.6|8298.6|8
1732030840000|2024-11-19 15:40:40|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|0
1732030860000|2024-11-19 15:41:00|8310.6|8298.6|8308.1|8300.1|8310.6|8300.1|8308.1|8298.6|0
1732030870000|2024-11-19 15:41:10|||||||||6
1732030880000|2024-11-19 15:41:20|8304.2|8292.2|8301.7|8293.7|8304.7|8293.7|8301.7|8292.2|9
1732030930000|2024-11-19 15:42:10|8301.8|8293.8|8308.6|8300.6|8308.6|8300.6|8301.2|8291.3|18
1732030940000|2024-11-19 15:42:20|8308.5|8300.5|8309.5|8301.5|8311.5|8301.5|8308.5|8299.5|6
1732030950000|2024-11-19 15:42:30|8309.6|8301.6|8309.6|8301.6|8309.6|8301.6|8309.6|8301.6|0
1732030960000|2024-11-19 15:42:40|8313.1|8301.1|8307|8301|8313.5|8302.1|8307|8300.5|55
1732030970000|2024-11-19 15:42:50|8312.5|8300.5|8312|8304|8313|8304|8312|8300.5|3
1732030980000|2024-11-19 15:43:00|8312.4|8306.4|8320.8|8308.8|8325.8|8313.8|8312.4|8306.4|4
1732030990000|2024-11-19 15:43:10|8320.9|8308.9|8323.3|8311.3|8323.3|8311.3|8320.9|8308.9|1
1732031000000|2024-11-19 15:43:20|8322.4|8310.4|8322.4|8310.4|8322.4|8310.4|8321.4|8309.4|1
1732031020000|2024-11-19 15:43:40|8319.9|8311.9|8322.4|8310.4|8322.4|8312.9|8319.9|8310.4|0
1732031030000|2024-11-19 15:43:50|8320.9|8312.9|8320.9|8312.9|8320.9|8312.9|8320.9|8312.9|0
1732031040000|2024-11-19 15:44:00|8321|8313|8323.9|8311.9|8323.9|8315.4|8321|8311.8|2
1732031050000|2024-11-19 15:44:10|8322.5|8310.5|8317.5|8305.5|8322.5|8312|8317.5|8305.5|5
1732031060000|2024-11-19 15:44:20|8316|8308|8319.8|8313.8|8319.8|8313.8|8316|8304|2
1732031070000|2024-11-19 15:44:30|8320|8314|8328|8322|8329|8322|8320|8309.5|1
1732031080000|2024-11-19 15:44:40|8329.5|8321.5|8337.5|8325.5|8337.5|8326|8329.5|8321.5|3
1732031090000|2024-11-19 15:44:50|8336|8328|8334.1|8328.1|8336|8328.1|8334.1|8328|0
1732031100000|2024-11-19 15:45:00|8334|8328|8334.5|8326.5|8334.5|8328|8333|8326|9
1732031110000|2024-11-19 15:45:10|||||||||2
1732031120000|2024-11-19 15:45:20|8335|8323|8327.6|8319.6|8335|8323|8327.1|8318.6|4
1732031130000|2024-11-19 15:45:30|8328.6|8316.6|8326|8314|8328.6|8316.6|8325.6|8313.6|2
1732031140000|2024-11-19 15:45:40|8327.1|8315.1|8326.5|8314.5|8327.1|8315.1|8326.1|8314.1|2
1732031150000|2024-11-19 15:45:50|8325.6|8313.6|8326.5|8314.5|8326.5|8314.5|8325.6|8313.6|0
1732031160000|2024-11-19 15:46:00|||||||||2
1732031170000|2024-11-19 15:46:10|8325.5|8313.5|8325.5|8313.5|8325.5|8313.5|8325.5|8313.5|0
1732031180000|2024-11-19 15:46:20|8326.5|8314.5|8326|8314|8326.5|8314.5|8324.5|8312.5|5
1732031190000|2024-11-19 15:46:30|8329|8317|8329.5|8317.5|8329.5|8317.5|8329|8317|1
1732031200000|2024-11-19 15:46:40|8332.9|8320.9|8334.5|8322.5|8334.5|8322.5|8332.9|8320.9|7
1732031210000|2024-11-19 15:46:50|8334|8322|8334.5|8322.5|8334.5|8322.5|8334|8322|6
1732031220000|2024-11-19 15:47:00|8334|8322|8332.5|8320.5|8334|8322|8332.5|8320.5|1
1732031230000|2024-11-19 15:47:10|8331.6|8319.6|8332.1|8320.1|8333|8321|8331.5|8319.5|0
1732031250000|2024-11-19 15:47:30|8332|8320|8335.4|8323.4|8335.4|8323.4|8332|8320|4
1732031260000|2024-11-19 15:47:40|8333.9|8325.9|8332.9|8320.9|8335.5|8325.9|8331.4|8319.4|7
1732031270000|2024-11-19 15:47:50|8335.4|8329.4|8333.3|8321.3|8335.4|8329.4|8328.9|8321.3|15
1732031280000|2024-11-19 15:48:00|8329.4|8321.4|8334.8|8322.8|8334.8|8322.8|8329.4|8321.3|2
1732031290000|2024-11-19 15:48:10|8334.4|8322.4|8334.4|8322.4|8334.4|8322.4|8334.4|8322.4|0
1732031300000|2024-11-19 15:48:20|||||||||2
1732031310000|2024-11-19 15:48:30|8333.5|8326.4|8334|8326|8334|8326.4|8333.5|8325.5|13
1732031320000|2024-11-19 15:48:40|8335|8323|8341.9|8329.9|8342.4|8330.4|8334.9|8322.9|22
1732031330000|2024-11-19 15:48:50|8341.4|8329.4|8340.9|8328.9|8341.4|8329.4|8340.9|8328.9|1
1732031340000|2024-11-19 15:49:00|8342.3|8330.3|8342.3|8330.3|8342.3|8330.3|8342.3|8330.3|0
1732031350000|2024-11-19 15:49:10|8341.9|8329.9|8339.4|8331.4|8341.9|8331.9|8338.9|8329.4|1
1732031360000|2024-11-19 15:49:20|8338.9|8330.9|8339.4|8331.4|8339.4|8331.4|8338.9|8330.9|0
1732031380000|2024-11-19 15:49:40|8338.9|8330.9|8338.9|8330.9|8338.9|8330.9|8338.9|8330.9|0
1732031390000|2024-11-19 15:49:50|8342.4|8330.4|8339.9|8331.9|8342.4|8331.9|8339.9|8329.4|3
1732031400000|2024-11-19 15:50:00|8338.9|8330.9|8330.4|8322.4|8338.9|8330.9|8329.9|8318.6|18
1732031420000|2024-11-19 15:50:20|8334|8322|8332.9|8324.9|8334.4|8324.9|8332.9|8322|1
1732031430000|2024-11-19 15:50:30|8334.4|8322.4|8332.9|8326.9|8334.5|8326.9|8332.9|8322.4|4
1732031440000|2024-11-19 15:50:40|8333.4|8327.4|8336.4|8328.4|8338.4|8328.4|8333.4|8325.9|2
1732031450000|2024-11-19 15:50:50|8335.9|8327.9|8335.9|8327.9|8335.9|8327.9|8335.9|8327.9|1
1732031480000|2024-11-19 15:51:20|8341.3|8329.3|8338.4|8330.4|8341.3|8330.4|8338.4|8329.3|2
1732031490000|2024-11-19 15:51:30|8339.4|8327.4|8339.4|8327.4|8339.4|8327.4|8339.4|8327.4|0
1732031500000|2024-11-19 15:51:40|8338.4|8326.4|8327.9|8315.9|8338.4|8326.4|8326.9|8315.9|4
1732031510000|2024-11-19 15:51:50|8329.8|8317.8|8321.4|8309.4|8329.8|8317.8|8321.4|8309.4|0
1732031520000|2024-11-19 15:52:00|8321.9|8309.9|8321.4|8309.4|8321.9|8309.9|8321.4|8309.4|0
1732031530000|2024-11-19 15:52:10|||||||||1
1732031550000|2024-11-19 15:52:30|8321.9|8309.9|8321.9|8309.9|8321.9|8309.9|8321.9|8309.9|0
1732031560000|2024-11-19 15:52:40|8323.4|8311.4|8323.9|8311.9|8323.9|8311.9|8323.4|8311.4|0
1732031570000|2024-11-19 15:52:50|8324.4|8316.4|8324.4|8312.4|8324.4|8316.4|8324|8312|1
1732031580000|2024-11-19 15:53:00|8322.9|8310.9|8323.9|8311.9|8323.9|8311.9|8321.9|8309.9|3
1732031590000|2024-11-19 15:53:10|8325.3|8313.3|8323.8|8315.8|8325.4|8315.8|8323.8|8312.4|3
1732031600000|2024-11-19 15:53:20|8324.3|8316.3|8323.9|8317.9|8324.3|8317.9|8323.8|8316.3|8
1732031610000|2024-11-19 15:53:30|8329.3|8317.3|8326.8|8318.8|8331.2|8320.8|8326.8|8317.3|8
1732031620000|2024-11-19 15:53:40|8327.3|8319.3|8327.3|8319.3|8327.3|8319.3|8327.3|8319.3|0
1732031650000|2024-11-19 15:54:10|8327.8|8319.8|8327.8|8319.8|8327.8|8319.8|8327.8|8319.8|0
1732031660000|2024-11-19 15:54:20|8323.8|8317.8|8323.8|8317.8|8323.8|8317.8|8323.8|8317.8|3
1732031670000|2024-11-19 15:54:30|||||||||1
1732031680000|2024-11-19 15:54:40|8323.9|8317.9|8323.9|8317.9|8323.9|8317.9|8323.9|8317.9|0
1732031690000|2024-11-19 15:54:50|8329.7|8317.7|8329.3|8317.3|8329.7|8317.7|8328.9|8316.9|3
1732031700000|2024-11-19 15:55:00|8328.9|8316.9|8324.4|8312.4|8328.9|8316.9|8324.4|8312.4|3
1732031710000|2024-11-19 15:55:10|8322.3|8310.3|8317.4|8305.4|8328.3|8316.8|8315.9|8305.4|9
1732031720000|2024-11-19 15:55:20|8317.8|8305.8|8317.8|8305.8|8317.8|8305.8|8317.8|8305.8|6
1732031730000|2024-11-19 15:55:30|8314.9|8306.9|8312.8|8304.8|8317.3|8309.3|8312.8|8302.3|3
1732031740000|2024-11-19 15:55:40|8316.3|8304.3|8315.3|8303.3|8316.3|8305.8|8313.8|8303.3|0
1732031750000|2024-11-19 15:55:50|8312.4|8304.4|8306.3|8294.3|8312.9|8304.9|8301.4|8289.4|5
1732031760000|2024-11-19 15:56:00|8305.8|8297.8|8305.8|8297.8|8305.8|8297.8|8305.8|8297.8|0
1732031770000|2024-11-19 15:56:10|8305.4|8297.4|8319.8|8311.8|8319.8|8311.8|8305.4|8295.3|7
1732031780000|2024-11-19 15:56:20|8319.7|8311.7|8322.8|8316.8|8324.3|8316.8|8319.7|8311.7|8
1732031790000|2024-11-19 15:56:30|8329.7|8317.7|8332.7|8324.7|8334.2|8324.7|8328.7|8317.7|1
1732031800000|2024-11-19 15:56:40|8333.2|8325.2|8333.3|8325.3|8333.3|8326.7|8332.7|8325.2|1
1732031820000|2024-11-19 15:57:00|8332.7|8326.7|8333.7|8321.7|8333.7|8326.7|8332.7|8321.7|1
1732031830000|2024-11-19 15:57:10|8333.2|8321.2|8334.7|8322.7|8334.7|8322.7|8333.2|8321.2|2
1732031850000|2024-11-19 15:57:30|8334.2|8322.2|8333.1|8325.1|8334.2|8325.1|8331.7|8322.2|1
1732031860000|2024-11-19 15:57:40|8333.2|8325.2|8333.7|8325.7|8333.7|8325.7|8333.2|8325.2|1
1732031870000|2024-11-19 15:57:50|8334.2|8328.2|8334.2|8326.2|8334.2|8328.2|8331.2|8325.2|3
1732031880000|2024-11-19 15:58:00|8331.8|8325.8|8334.2|8326.2|8334.2|8326.2|8331.7|8325.7|1
1732031890000|2024-11-19 15:58:10|8333.7|8325.7|8336.6|8324.6|8336.6|8325.7|8333.7|8324.6|6
1732031900000|2024-11-19 15:58:20|8333.7|8325.7|8333.6|8325.6|8333.7|8325.7|8333.6|8325.6|3
1732031910000|2024-11-19 15:58:30|8333.7|8325.7|8337.7|8325.7|8337.7|8325.7|8333.7|8325.7|1
1732031920000|2024-11-19 15:58:40|8336.7|8324.7|8336.7|8324.7|8336.7|8324.7|8336.7|8324.7|0
1732031930000|2024-11-19 15:58:50|8336.2|8324.2|8335.6|8327.6|8337.2|8327.6|8335.6|8324.2|0
1732031940000|2024-11-19 15:59:00|8335.7|8327.7|8338.2|8330.2|8340.1|8330.2|8335.7|8327.1|2
1732031950000|2024-11-19 15:59:10|8338.1|8330.1|8327.7|8315.7|8339.2|8330.1|8327.7|8315.7|5
1732031960000|2024-11-19 15:59:20|8328.7|8316.7|8327.2|8319.2|8328.7|8319.2|8325.7|8313.7|18
1732031970000|2024-11-19 15:59:30|8326.7|8320.7|8332.2|8320.2|8332.2|8320.7|8326.7|8320.2|1
1732031980000|2024-11-19 15:59:40|8330.7|8322.7|8328.2|8320.2|8330.7|8322.7|8328.2|8320.2|3
1732031990000|2024-11-19 15:59:50|8327.8|8315.8|8328.2|8316.2|8328.2|8316.2|8327.8|8315.8|1
1732032000000|2024-11-19 16:00:00|8326.7|8314.7|8323.6|8315.6|8326.7|8315.6|8318.7|8308.2|6
1732032010000|2024-11-19 16:00:10|8323.2|8311.2|8322.6|8316.6|8324.2|8316.6|8322.6|8311.2|1
1732032020000|2024-11-19 16:00:20|8323.1|8317.1|8322.6|8316.6|8323.1|8317.1|8322.6|8316.6|2
1732032040000|2024-11-19 16:00:40|8323.6|8317.6|8328.6|8316.6|8328.6|8317.6|8323.6|8316.5|3
1732032050000|2024-11-19 16:00:50|8328.7|8316.7|8328.7|8316.7|8328.7|8316.7|8328.7|8316.7|1
1732032060000|2024-11-19 16:01:00|8328.6|8316.6|8325.6|8317.6|8328.6|8317.7|8325.6|8315.1|0
1732032070000|2024-11-19 16:01:10|8327.1|8315.1|8324.1|8316.1|8327.1|8316.1|8324.1|8315.1|0
1732032080000|2024-11-19 16:01:20|8322.6|8314.6|8327|8315|8327.1|8315.1|8322.6|8314.6|13
1732032090000|2024-11-19 16:01:30|8328.1|8316.1|8327|8315|8328.1|8316.1|8327|8315|3
1732032100000|2024-11-19 16:01:40|8325.5|8317.5|8325.5|8317.5|8325.5|8317.5|8325.5|8317.5|18
1732032110000|2024-11-19 16:01:50|8325.6|8317.6|8328|8320|8329.1|8320|8325.6|8317.1|2
1732032120000|2024-11-19 16:02:00|8328.1|8320.1|8328.6|8322.6|8328.6|8322.6|8327.6|8320.1|8
1732032130000|2024-11-19 16:02:10|8326.5|8318.5|8326.5|8318.5|8326.5|8318.5|8326.5|8318.5|8
1732032140000|2024-11-19 16:02:20|8330|8318|8328.1|8320.1|8330|8320.1|8327.6|8318|1
1732032150000|2024-11-19 16:02:30|8328|8320|8326.5|8320.5|8329|8323|8326|8318|6
1732032160000|2024-11-19 16:02:40|8328.6|8320.6|8341.6|8333.6|8343.1|8333.6|8328.6|8320.6|22
1732032170000|2024-11-19 16:02:50|8342.1|8336.1|8351.1|8339.1|8351.1|8339.1|8342.1|8336.1|4
1732032180000|2024-11-19 16:03:00|8352.6|8340.6|8353.1|8341.1|8353.6|8341.6|8350.2|8338.2|0
1732032190000|2024-11-19 16:03:10|8351.6|8343.6|8345.1|8337.1|8353.6|8343.6|8344.1|8336.1|6
1732032200000|2024-11-19 16:03:20|8344.7|8336.7|8345.1|8337.1|8345.1|8337.1|8344.6|8336.6|1
1732032220000|2024-11-19 16:03:40|8345.2|8337.2|8344.7|8338.7|8345.2|8338.7|8344.7|8337.2|0
1732032230000|2024-11-19 16:03:50|8344.1|8336.1|8341.2|8329.2|8344.1|8336.1|8341.2|8329.2|3
1732032240000|2024-11-19 16:04:00|8340.2|8328.2|8338.7|8330.7|8340.2|8330.7|8338.7|8328.2|3
1732032250000|2024-11-19 16:04:10|||||||||30
1732032260000|2024-11-19 16:04:20|8340.2|8328.2|8338.7|8330.7|8340.2|8330.7|8338.7|8328.2|1
1732032270000|2024-11-19 16:04:30|8342.2|8330.2|8340.7|8332.7|8343.2|8332.7|8340.7|8330.2|2
1732032280000|2024-11-19 16:04:40|8341.7|8329.7|8342.2|8330.2|8342.2|8330.2|8341.7|8329.7|4
1732032290000|2024-11-19 16:04:50|8341.7|8329.7|8344.7|8336.7|8345.2|8336.7|8340.7|8329.7|3
1732032300000|2024-11-19 16:05:00|8344.6|8338.6|8352.2|8340.2|8353.1|8341.1|8344.6|8338.6|2
1732032310000|2024-11-19 16:05:10|8350.7|8338.7|8350.1|8338.1|8350.7|8338.7|8344.3|8338.1|3
1732032330000|2024-11-19 16:05:30|8350.2|8338.2|8349.2|8337.2|8350.2|8338.2|8349.2|8337.2|0
1732032340000|2024-11-19 16:05:40|8349.7|8337.7|8349.2|8337.2|8349.7|8337.7|8349.2|8337.2|4
1732032350000|2024-11-19 16:05:50|8349.7|8337.7|8352.2|8340.2|8352.2|8340.2|8349.7|8337.7|5
1732032360000|2024-11-19 16:06:00|8353.7|8341.7|8345.3|8337.3|8354.2|8342.7|8344.8|8337.3|29
1732032370000|2024-11-19 16:06:10|8345.9|8333.9|8352.3|8340.3|8352.3|8340.3|8345.9|8333.9|3
1732032380000|2024-11-19 16:06:20|8352.8|8340.8|8351.7|8339.7|8352.8|8340.8|8347|8335|19
1732032400000|2024-11-19 16:06:40|8352.3|8340.3|8351.8|8339.8|8352.3|8340.3|8351.8|8339.8|1
1732032410000|2024-11-19 16:06:50|8353.7|8341.7|8353.3|8341.3|8354.2|8343.7|8351.7|8341.3|0
1732032420000|2024-11-19 16:07:00|8354.2|8342.2|8354.2|8342.2|8354.3|8342.3|8353.8|8341.8|1
1732032430000|2024-11-19 16:07:10|8353.8|8341.8|8359.2|8347.2|8359.2|8347.2|8353.8|8341.8|16
1732032440000|2024-11-19 16:07:20|8356.7|8348.7|8363.7|8355.7|8364.2|8358.2|8356.7|8348.7|14
1732032450000|2024-11-19 16:07:30|8364.2|8356.2|8364.2|8356.2|8364.3|8358.2|8363.7|8356.2|26
1732032460000|2024-11-19 16:07:40|||||||||1
1732032470000|2024-11-19 16:07:50|8365.2|8353.2|8363.7|8357.7|8365.2|8357.7|8363.6|8353.2|2
1732032480000|2024-11-19 16:08:00|8363.3|8355.3|8356.7|8348.7|8363.3|8355.3|8352.8|8345.8|19
1732032490000|2024-11-19 16:08:10|8356.3|8348.3|8362.3|8350.3|8362.7|8356.7|8356.3|8348.3|26
1732032500000|2024-11-19 16:08:20|8360.2|8348.2|8353.2|8345.2|8360.2|8348.7|8353.2|8341.3|12
1732032510000|2024-11-19 16:08:30|8353|8345|8346.3|8338.3|8353|8345|8345.7|8334.8|2
1732032520000|2024-11-19 16:08:40|8358.2|8346.2|8361.2|8353.2|8361.2|8353.2|8358.2|8346.2|2
1732032530000|2024-11-19 16:08:50|8360.7|8355.2|8359.8|8347.8|8361.2|8355.2|8359.3|8347.3|1
1732032540000|2024-11-19 16:09:00|8359.3|8347.3|8362.1|8350.1|8362.1|8352.6|8359.1|8347.3|10
1732032550000|2024-11-19 16:09:10|8359.7|8351.7|8359.7|8351.7|8359.7|8351.7|8359.7|8351.7|4
1732032560000|2024-11-19 16:09:20|8359.2|8351.2|8359.1|8351.1|8359.2|8351.2|8359.1|8351.1|0
1732032590000|2024-11-19 16:09:50|8356.1|8344.1|8354.6|8342.6|8356.1|8345.6|8353.6|8342.6|7
1732032600000|2024-11-19 16:10:00|8353.6|8345.6|8353.6|8345.6|8353.6|8345.6|8353.6|8345.6|0
1732032620000|2024-11-19 16:10:20|8356.2|8344.2|8353.6|8345.6|8356.2|8345.6|8353.6|8344.2|9
1732032630000|2024-11-19 16:10:30|8349.6|8341.6|8349.6|8341.6|8351.1|8341.6|8349.6|8339.1|4
1732032640000|2024-11-19 16:10:40|8351.1|8339.1|8348.6|8342.6|8351.1|8342.6|8348.6|8339.1|1
1732032650000|2024-11-19 16:10:50|8354.1|8342.1|8351.6|8343.6|8354.1|8343.6|8351.6|8342.1|0
1732032660000|2024-11-19 16:11:00|8351.1|8343.1|8351.1|8343.1|8351.1|8343.1|8351.1|8343.1|0
1732032680000|2024-11-19 16:11:20|8351.6|8345.6|8356|8344|8356|8345.6|8351.6|8344|5
1732032690000|2024-11-19 16:11:30|8356.1|8344.1|8356.6|8348.6|8358.1|8348.6|8354.6|8344.1|0
1732032720000|2024-11-19 16:12:00|8359.6|8351.6|8361|8353|8361|8353|8359.6|8351.6|8
1732032730000|2024-11-19 16:12:10|8361.1|8353.1|8361.6|8355.6|8362.1|8355.6|8361.1|8353.1|3
1732032740000|2024-11-19 16:12:20|8362.1|8356.1|8361.6|8355.6|8362.1|8356.1|8361.6|8355.6|13
1732032750000|2024-11-19 16:12:30|8361.1|8355.1|8361.6|8355.6|8361.6|8355.6|8361.1|8355.1|4
1732032760000|2024-11-19 16:12:40|8362.5|8356.5|8377.9|8369.9|8380.9|8369.9|8362.5|8356.5|2
1732032770000|2024-11-19 16:12:50|8377.4|8365.9|8377.4|8369.4|8380.9|8370.4|8376.4|8365.4|9
1732032780000|2024-11-19 16:13:00|8377.9|8369.9|8380|8372|8380.9|8372|8377.9|8368|6
1732032790000|2024-11-19 16:13:10|8380.1|8372.1|8381.5|8375.5|8384|8378|8380.1|8372.1|28
1732032800000|2024-11-19 16:13:20|8388.8|8380.8|8390.3|8384.3|8390.3|8384.3|8388.2|8377.3|33
1732032810000|2024-11-19 16:13:30|8393.2|8387.2|8402.7|8390.7|8403.7|8391.7|8393.2|8387.2|10
1732032820000|2024-11-19 16:13:40|8401.2|8393.2|8402.7|8390.7|8402.7|8393.2|8401.2|8390.7|0
1732032830000|2024-11-19 16:13:50|8407.7|8395.7|8410.2|8398.2|8410.2|8400.1|8404.7|8395.7|4
1732032840000|2024-11-19 16:14:00|8410.7|8398.7|8412.7|8404.7|8415.7|8404.7|8408.2|8398.7|7
1732032850000|2024-11-19 16:14:10|8412.3|8406.7|8409.3|8401.3|8412.3|8406.7|8409.3|8401.3|9
1732032860000|2024-11-19 16:14:20|8409.7|8401.7|8426.8|8420.8|8427.6|8420.8|8409.7|8401.7|12
1732032870000|2024-11-19 16:14:30|8426.3|8418.3|8429.8|8417.8|8429.8|8420.2|8426.3|8417.8|3
1732032880000|2024-11-19 16:14:40|8428.2|8420.2|8440.7|8428.7|8440.7|8428.7|8427.1|8416.2|29
1732032890000|2024-11-19 16:14:50|8439.8|8427.8|8443.2|8437.2|8444.2|8438.2|8437.8|8427.8|4
1732032900000|2024-11-19 16:15:00|8443.3|8435.3|8443.1|8431.1|8443.3|8435.3|8435.3|8427.8|12
1732032910000|2024-11-19 16:15:10|8443.2|8431.2|8442.2|8434.2|8443.2|8434.2|8442.2|8431.2|0
1732032920000|2024-11-19 16:15:20|8445.7|8433.7|8445.7|8433.7|8445.7|8436.2|8444.2|8433.7|2
1732032930000|2024-11-19 16:15:30|8445.3|8433.3|8448.8|8440.8|8448.8|8442.2|8445.3|8433.3|4
1732032940000|2024-11-19 16:15:40|8448.7|8440.7|8450.7|8438.7|8452.8|8440.8|8446.7|8434.7|10
1732032950000|2024-11-19 16:15:50|8449.8|8437.8|8444.1|8432.1|8449.8|8437.8|8443|8431|8
1732032960000|2024-11-19 16:16:00|8443.1|8431.1|8441.1|8433.1|8443.1|8433.1|8440.5|8430.1|1
1732032970000|2024-11-19 16:16:10|8441|8433|8445|8433|8445|8433|8441|8433|1
1732032980000|2024-11-19 16:16:20|8446.1|8434.1|8445.6|8433.6|8446.1|8434.1|8445.6|8433.6|0
1732032990000|2024-11-19 16:16:30|8446.5|8434.5|8451.1|8443.1|8451.1|8443.1|8445.5|8434.1|5
1732033000000|2024-11-19 16:16:40|8450.6|8444.6|8450.6|8444.6|8450.6|8444.6|8450.6|8444.6|1
1732033010000|2024-11-19 16:16:50|8449.6|8437.6|8449.1|8437.1|8449.6|8437.6|8449.1|8437.1|1
1732033020000|2024-11-19 16:17:00|8451|8439|8451.1|8445.1|8452.1|8445.1|8451|8439|9
1732033030000|2024-11-19 16:17:10|8451.6|8445.6|8452.6|8440.6|8454.1|8448.1|8447.6|8440.2|7
1732033040000|2024-11-19 16:17:20|8451.7|8439.7|8449.7|8441.7|8453.1|8441.7|8446.4|8434.4|9
1732033050000|2024-11-19 16:17:30|8452.7|8440.7|8438.4|8426.4|8453.2|8441.2|8437.4|8425.4|7
1732033060000|2024-11-19 16:17:40|8437.9|8425.9|8438.4|8426.4|8438.4|8426.4|8436.4|8424.4|0
1732033070000|2024-11-19 16:17:50|8443.3|8431.3|8449.3|8437.3|8449.8|8437.8|8443.3|8431.3|7
1732033080000|2024-11-19 16:18:00|8450.3|8438.3|8450.3|8438.3|8453.2|8441.2|8449.8|8437.8|0
1732033090000|2024-11-19 16:18:10|8449.3|8437.3|8450.3|8438.3|8450.3|8438.3|8449.3|8437.3|0
1732033100000|2024-11-19 16:18:20|8449.8|8437.8|8448.3|8436.3|8449.8|8437.8|8448.3|8436.3|2
1732033110000|2024-11-19 16:18:30|8447.7|8435.7|8444.8|8436.8|8447.7|8436.8|8444.8|8435.7|5
1732033130000|2024-11-19 16:18:50|8447.8|8435.8|8448.9|8436.9|8449.3|8437.3|8439.9|8433.9|10
1732033140000|2024-11-19 16:19:00|8448.8|8436.8|8452.2|8440.2|8452.7|8440.7|8448.8|8436.8|5
1732033150000|2024-11-19 16:19:10|8455.2|8443.2|8462.7|8454.7|8463.2|8457.2|8452.7|8443.2|13
1732033160000|2024-11-19 16:19:20|8462.3|8456.7|8462.8|8450.8|8462.8|8456.7|8462.3|8450.3|10
1732033170000|2024-11-19 16:19:30|8461.7|8453.7|8462.2|8456.2|8462.7|8456.2|8461.2|8453.2|9
1732033180000|2024-11-19 16:19:40|8459.8|8451.8|8460.2|8448.2|8462.3|8451.8|8458.2|8447.3|7
1732033190000|2024-11-19 16:19:50|8459.8|8447.8|8463.1|8455.1|8463.1|8455.1|8459.8|8447.8|6
1732033200000|2024-11-19 16:20:00|8461.6|8455.6|8461.6|8455.6|8463.1|8455.6|8461.6|8455.1|21
1732033210000|2024-11-19 16:20:10|8462.6|8456.6|8462.6|8450.6|8463.1|8456.6|8462.1|8450.6|4
1732033220000|2024-11-19 16:20:20|8462.1|8450.1|8462.1|8450.1|8462.1|8453.2|8460.7|8450.1|6
1732033230000|2024-11-19 16:20:30|8459.6|8451.6|8451.3|8439.3|8460.1|8452.1|8445.8|8433.8|22
1732033240000|2024-11-19 16:20:40|8455.2|8443.3|8449.7|8441.7|8456.2|8447.3|8449.7|8438.8|10
1732033250000|2024-11-19 16:20:50|8452.6|8440.6|8442.2|8436.2|8452.6|8444.6|8441.7|8435.2|3
1732033260000|2024-11-19 16:21:00|8441.7|8435.7|8445.2|8439.2|8450.1|8442.6|8441.2|8429.2|11
1732033270000|2024-11-19 16:21:10|8443.6|8435.6|8430.8|8418.8|8445.2|8435.6|8430.8|8418.8|9
1732033280000|2024-11-19 16:21:20|8428.8|8416.8|8430.7|8418.7|8431.7|8419.7|8427.8|8415.8|2
1732033290000|2024-11-19 16:21:30|8432.2|8420.2|8427.8|8415.8|8433.7|8423.7|8425.7|8413.7|4
1732033300000|2024-11-19 16:21:40|8426.4|8414.4|8428.2|8416.2|8429.2|8417.2|8426.2|8414.2|3
1732033310000|2024-11-19 16:21:50|8424.2||8424.2||8424.2||8424.2||0
1732033320000|2024-11-19 16:22:00|8422.7|8416.7|8418.3|8406.3|8422.7|8416.7|8414.3|8402.3|10
1732033330000|2024-11-19 16:22:10|8418.2|8406.2|8419.7|8407.7|8419.7|8410.7|8418.2|8406.2|9
1732033340000|2024-11-19 16:22:20|8418.3|8406.3|8418.8|8406.8|8418.8|8406.8|8418.3|8406.3|8
1732033350000|2024-11-19 16:22:30|8419.2|8407.2|8426.2|8414.2|8426.7|8414.7|8419.2|8407.2|11
1732033360000|2024-11-19 16:22:40|8425.7|8413.7|8429.1|8417.1|8429.1|8417.1|8425.7|8413.7|1
1732033370000|2024-11-19 16:22:50|8434.7|8422.7|8443.6|8431.6|8443.6|8431.6|8434.7|8422.7|1
1732033380000|2024-11-19 16:23:00|8442.6|8430.6|8444.1|8436.1|8446.1|8436.1|8442.6|8430.6|1
1732033390000|2024-11-19 16:23:10|8443.7|8437.7|8451.6|8443.6|8453.1|8443.6|8443.7|8437.7|2
1732033400000|2024-11-19 16:23:20|8455.1|8443.1|8452.6|8440.6|8456.1|8445.6|8452.6|8440.6|3
1732033410000|2024-11-19 16:23:30|8451.6|8439.6|8449.1|8437.1|8452.6|8441.6|8441.8|8434.3|13
1732033430000|2024-11-19 16:23:50|8446.3|8434.3|8445.8|8433.8|8446.3|8434.3|8445.8|8433.8|2
1732033440000|2024-11-19 16:24:00|8444.8|8432.8|8444.8|8432.8|8444.8|8432.8|8444.8|8432.8|0
1732033450000|2024-11-19 16:24:10|8444.2|8432.2|8444.2|8432.2|8444.2|8432.2|8444.2|8432.2|0
1732033460000|2024-11-19 16:24:20|8441.7|8433.7|8445.2|8433.2|8445.2|8433.7|8441.7|8432.7|0
1732033470000|2024-11-19 16:24:30|8447.7|8435.7|8447.7|8435.7|8447.7|8435.7|8447.7|8435.7|2
1732033480000|2024-11-19 16:24:40|8446.7|8434.7|8446.7|8434.7|8446.7|8434.7|8446.7|8434.7|0
1732033510000|2024-11-19 16:25:10|8448.2|8436.2|8448.3|8436.3|8448.3|8436.3|8448.2|8436.2|0
1732033520000|2024-11-19 16:25:20|8442.8|8436.8|8451.7|8439.7|8452.7|8440.7|8442.8|8436.2|2
1732033530000|2024-11-19 16:25:30|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|1
1732033540000|2024-11-19 16:25:40|8448.7|8440.7|8451.2|8439.2|8451.2|8440.7|8448.2|8439.2|2
1732033550000|2024-11-19 16:25:50|8449.7|8441.7|8448.8|8436.8|8454.6|8445.2|8448.8|8436.8|8
1732033560000|2024-11-19 16:26:00|8447.8|8435.8|8454.8|8446.8|8456.7|8446.8|8447.8|8435.8|1
1732033570000|2024-11-19 16:26:10|8454.3|8446.3|8461.6|8455.6|8461.6|8455.6|8454.3|8446.3|10
1732033580000|2024-11-19 16:26:20|8463.2|8455.2|8462.2|8454.2|8464.2|8457.2|8462.2|8451.2|7
1732033590000|2024-11-19 16:26:30|8461.7|8455.7|8457.8|8445.8|8462.3|8455.7|8457.2|8445.3|18
1732033600000|2024-11-19 16:26:40|8456.8|8444.8|8456.8|8444.8|8457.3|8445.3|8456.8|8444.8|0
1732033610000|2024-11-19 16:26:50|8456.7|8450.7|8457.2|8449.2|8457.7|8450.7|8456.7|8449.2|2
1732033620000|2024-11-19 16:27:00|8456.7|8450.7|8460.7|8454.7|8461.3|8454.7|8456.7|8450.7|1
1732033630000|2024-11-19 16:27:10|8463.2|8455.2|8463.2|8455.2|8463.2|8455.2|8463.2|8455.2|8
1732033640000|2024-11-19 16:27:20|8461.7|8455.7|8461.7|8455.7|8463.2|8455.7|8461.7|8455.2|3
1732033650000|2024-11-19 16:27:30|8462.7|8456.7|8462.7|8456.7|8463.2|8457.2|8462.7|8456.7|3
1732033660000|2024-11-19 16:27:40|8462.8|8456.8|8466.2|8458.2|8469.2|8459.7|8462.8|8456.8|2
1732033670000|2024-11-19 16:27:50|8464.7|8458.7|8470.6|8462.6|8470.6|8462.6|8464.7|8457.2|15
1732033680000|2024-11-19 16:28:00|8470.1|8462.1|8470.6|8462.6|8470.6|8462.6|8470.1|8462.1|6
1732033690000|2024-11-19 16:28:10|8470.7|8462.7|8477.2|8471.2|8477.2|8471.2|8470.7|8462.7|5
1732033700000|2024-11-19 16:28:20|8482.5|8474.5|8482|8470|8482.5|8474.5|8478.6|8470|5
1732033710000|2024-11-19 16:28:30|8488.8|8476.8|8478|8466|8489.9|8477.9|8478|8466|12
1732033720000|2024-11-19 16:28:40|8476.4|8468.4|8484.8|8472.8|8485.8|8473.8|8476.4|8467.5|4
1732033730000|2024-11-19 16:28:50|8486.8|8474.8|8493.4|8481.4|8493.4|8485.3|8486.8|8474.8|5
1732033740000|2024-11-19 16:29:00|8492.9|8480.9|8498.4|8490.4|8499.9|8490.4|8492.9|8480.9|43
1732033750000|2024-11-19 16:29:10|8497.9|8489.9|8500|8488|8500|8489.9|8496.5|8487|7
1732033760000|2024-11-19 16:29:20|8498.5|8486.5|8497|8491|8498.5|8492.4|8495.5|8486|6
1732033770000|2024-11-19 16:29:30|8499|8491.5|8494|8488|8499|8491.5|8494|8488|8
1732033780000|2024-11-19 16:29:40|8497.5|8485.5|8499|8487|8499.5|8489.5|8494|8485|7
1732033790000|2024-11-19 16:29:50|8497.5|8489.5|8499|8493|8499|8493|8495.5|8489|5
1732033800000|2024-11-19 16:30:00|8498.6|8492.6|8496.6|8490.6|8499.1|8492.6|8496.6|8490.6|21
1732033810000|2024-11-19 16:30:10|8498.1|8490.1|8511.9|8503.9|8514.9|8503.9|8496.7|8490.1|18
1732033820000|2024-11-19 16:30:20|8511.4|8503.4|8515.9|8509.9|8518.3|8510.6|8511.4|8500.9|10
1732033830000|2024-11-19 16:30:30|8515.4|8507.4|8516.9|8510.9|8518.8|8510.9|8512.4|8506.4|9
1732033840000|2024-11-19 16:30:40|8517.4|8511.4|8516.4|8504.4|8517.4|8511.4|8513.4|8504.4|14
1732033850000|2024-11-19 16:30:50|8516.8|8504.8|8515.8|8507.8|8517.9|8507.8|8512.9|8503.9|1
1732033860000|2024-11-19 16:31:00|8516.3|8508.3|8521.8|8509.8|8521.8|8509.8|8516.3|8504.9|5
1732033870000|2024-11-19 16:31:10|8520.3|8512.3|8526.8|8514.8|8527.8|8515.8|8520.3|8509.8|7
1732033880000|2024-11-19 16:31:20|8527.3|8515.3|8525.8|8513.8|8528.3|8516.3|8523.8|8511.8|2
1732033890000|2024-11-19 16:31:30|8528.2|8516.2|8527.9|8515.9|8528.9|8516.9|8526.9|8514.9|1
1732033900000|2024-11-19 16:31:40|8526.4|8518.4|8526.9|8520.9|8526.9|8520.9|8526.3|8514.9|9
1732033910000|2024-11-19 16:31:50|8527.4|8521.4|8527.3|8521.3|8527.4|8521.4|8526.8|8520.8|11
1732033920000|2024-11-19 16:32:00|8520.9|8508.9|8523.9|8511.9|8526.3|8514.3|8519.9|8507.9|16
1732033930000|2024-11-19 16:32:10|8523.4|8511.4|8521|8509|8523.9|8511.9|8521|8509|1
1732033940000|2024-11-19 16:32:20|8520.9|8508.9|8507.5|8499.5|8520.9|8508.9|8507.5|8499.5|6
1732033950000|2024-11-19 16:32:30|8509|8497|8509|8497|8509|8497|8509|8497|1
1732033960000|2024-11-19 16:32:40|8507.9|8495.9|8514.9|8506.9|8514.9|8507.4|8507.9|8495.9|3
1732033970000|2024-11-19 16:32:50|8516.3|8508.3|8517.9|8505.9|8519.9|8508.9|8516.3|8505.9|4
1732033980000|2024-11-19 16:33:00|8513.9|8505.4|8514.9|8506.9|8517.9|8507.4|8513.9|8504.9|1
1732033990000|2024-11-19 16:33:10|8514.4|8506.4|8516.8|8504.8|8516.8|8506.4|8513.9|8504.8|1
1732034000000|2024-11-19 16:33:20|8517.4|8505.4|8513.4|8505.4|8517.4|8505.4|8513.4|8503.9|7
1732034010000|2024-11-19 16:33:30|8516.4|8504.4|8516.4|8504.4|8516.4|8504.4|8516.4|8504.4|0
1732034020000|2024-11-19 16:33:40|8516.5|8504.5|8528.4|8520.4|8529.8|8520.4|8516.5|8504.5|9
1732034030000|2024-11-19 16:33:50|8528.9|8522.9|8541.8|8529.8|8541.8|8529.8|8528.9|8522.9|13
1732034040000|2024-11-19 16:34:00|8541.9|8529.9|8557.7|8545.7|8557.7|8547.2|8541.9|8529.9|10
1732034050000|2024-11-19 16:34:10|8555.3|8547.3|8553.8|8541.8|8557.8|8547.3|8552.3|8541.8|9
1732034060000|2024-11-19 16:34:20|8545.8|8537.8|8537|8525|8546.9|8539.3|8537|8525|11
1732034070000|2024-11-19 16:34:30|8536.5|8524.5|8539|8527|8542.9|8530.9|8531|8524|2
1732034080000|2024-11-19 16:34:40|8539.9|8527.9|8539.4|8533.4|8540.9|8533.4|8537.9|8527.9|4
1732034090000|2024-11-19 16:34:50|8540.4|8534.4|8540.8|8532.8|8545.8|8538.3|8540.4|8531.8|11
1732034100000|2024-11-19 16:35:00|8538.8|8531.8|8538|8530|8545.3|8534.4|8538|8530|10
1732034110000|2024-11-19 16:35:10|8537.4|8529.4|8537.4|8525.4|8537.4|8529.4|8536.9|8524.9|5
1732034120000|2024-11-19 16:35:20|8537|8525|8536|8524|8539.9|8531.4|8536|8524|6
1732034130000|2024-11-19 16:35:30|8536.5|8524.5|8542.4|8530.4|8543|8535.9|8535.4|8524.5|5
1732034140000|2024-11-19 16:35:40|8543.4|8531.4|8539.4|8527.4|8543.4|8531.4|8539.4|8527.4|2
1732034150000|2024-11-19 16:35:50|8536.5|8524.5|8540.9|8528.9|8540.9|8528.9|8536.5|8524.5|1
1732034160000|2024-11-19 16:36:00|8537.9|8529.9|8540.5|8528.5|8541|8529.9|8536|8524|5
1732034170000|2024-11-19 16:36:10|8540|8528|8535|8527|8540.4|8528.4|8535|8527|4
1732034180000|2024-11-19 16:36:20|8534.5|8526.5|8547.9|8535.9|8547.9|8535.9|8534.5|8526.5|2
1732034190000|2024-11-19 16:36:30|8547.4|8535.4|8553.4|8541.4|8553.9|8541.9|8547.4|8535.4|2
1732034200000|2024-11-19 16:36:40|8554.4|8542.4|8554.4|8546.4|8556.9|8546.4|8554.4|8542.4|7
1732034210000|2024-11-19 16:36:50|8554.8|8548.8|8554.5|8542.5|8554.9|8548.8|8553.4|8542.5|3
1732034220000|2024-11-19 16:37:00|8554.4|8542.4|8553.4|8541.4|8554.4|8542.4|8552.9|8540.9|1
1732034230000|2024-11-19 16:37:10|8551|8539|8549|8537|8551|8539|8547|8535|2
1732034240000|2024-11-19 16:37:20|8552|8540|8549.4|8541.4|8552|8541.4|8549|8537|5
1732034250000|2024-11-19 16:37:30|8551|8539|8550.4|8542.4|8552|8542.5|8548.5|8537.5|12
1732034260000|2024-11-19 16:37:40|8555.4|8543.4|8552.9|8544.9|8555.9|8545.4|8552.9|8543.4|3
1732034270000|2024-11-19 16:37:50|8552.4|8546.4|8555.4|8547.4|8556.9|8550.9|8552.4|8546.4|7
1732034280000|2024-11-19 16:38:00|8556.3|8550.3|8568.4|8562.4|8569.9|8562.4|8556.3|8550.3|30
1732034290000|2024-11-19 16:38:10|8568.9|8560.9|8566.9|8558.9|8568.9|8560.9|8564.9|8558.9|6
1732034300000|2024-11-19 16:38:20|8566.4|8554.4|8566.9|8554.9|8566.9|8560.9|8564.4|8552.4|7
1732034310000|2024-11-19 16:38:30|8566.4|8554.4|8563.4|8555.4|8566.9|8557.4|8563.4|8553.9|10
1732034320000|2024-11-19 16:38:40|8565.9|8553.9|8567.9|8555.9|8567.9|8556.4|8563.4|8553.9|16
1732034330000|2024-11-19 16:38:50|8568.4|8556.4|8568.9|8560.9|8568.9|8560.9|8567.4|8555.4|3
1732034340000|2024-11-19 16:39:00|8568|8556|8579.8|8567.8|8579.8|8567.8|8568|8556|11
1732034350000|2024-11-19 16:39:10|8578.2|8570.2|8578.3|8570.3|8578.3|8570.3|8578.2|8570.2|0
1732034360000|2024-11-19 16:39:20|8578.2|8570.2|8574.2|8566.2|8578.2|8570.2|8574.2|8564.7|7
1732034370000|2024-11-19 16:39:30|8575.1|8567.1|8578.7|8566.7|8578.7|8567.2|8575.1|8565.2|8
1732034380000|2024-11-19 16:39:40|8579.7|8567.7|8578.7|8566.7|8579.7|8570.6|8577.7|8565.7|2
1732034390000|2024-11-19 16:39:50|8578.2|8566.2|8576.7|8564.7|8578.7|8567.1|8574.1|8564.6|11
1732034400000|2024-11-19 16:40:00|8576.6|8564.6|8589.9|8581.9|8589.9|8581.9|8575.1|8564.6|23
1732034410000|2024-11-19 16:40:10|8590.1|8582.1|8593.6|8585.6|8599.5|8589|8590.1|8582.1|7
1732034420000|2024-11-19 16:40:20|8593.1|8587.1|8593.1|8581.1|8593.6|8587.1|8592.1|8580.1|3
1732034430000|2024-11-19 16:40:30|8592.1|8584.1|8591.1|8579.1|8593.6|8584.1|8591.1|8579.1|2
1732034440000|2024-11-19 16:40:40|8590.1|8582.1|8593.6|8581.6|8596|8584.1|8590.1|8581.6|3
1732034450000|2024-11-19 16:40:50|8591.1|8583.1|8597|8589|8599.5|8589|8591.1|8581.6|7
1732034460000|2024-11-19 16:41:00|8596.5|8584.5|8602.9|8594.9|8604.4|8595|8586.7|8574.7|32
1732034470000|2024-11-19 16:41:10|8601.9|8593.9|8612.5|8600.5|8614.4|8602.4|8601.9|8593.9|7
1732034480000|2024-11-19 16:41:20|8611|8603|8601.5|8593.5|8612.5|8603|8601.5|8593.5|5
1732034490000|2024-11-19 16:41:30|8605.5|8594|8605.5|8593.5|8606.5|8594.5|8605.5|8593.5|15
1732034500000|2024-11-19 16:41:40|8606|8594|8600|8594|8606|8594.5|8600|8592.5|3
1732034510000|2024-11-19 16:41:50|8599.5|8593.5|8600|8594|8605.4|8595|8599.5|8592.5|34
1732034520000|2024-11-19 16:42:00|8600.5|8594.5|8613.9|8607.9|8613.9|8607.9|8600.5|8593.4|8
1732034530000|2024-11-19 16:42:10|8612.9|8606.9|8609|8597|8612.9|8606.9|8609|8597|8
1732034540000|2024-11-19 16:42:20|8608.5|8596.5|8606|8594|8609.5|8599|8604|8593.5|4
1732034550000|2024-11-19 16:42:30|8606.5|8594.5|8609.4|8601.4|8611.4|8601.9|8604|8594.5|11
1732034560000|2024-11-19 16:42:40|8610.3|8598.3|8609.9|8601.9|8612.9|8601.9|8607.9|8598.3|4
1732034570000|2024-11-19 16:42:50|8613.4|8601.4|8615.3|8603.3|8615.3|8607.3|8607.9|8600.9|10
1732034580000|2024-11-19 16:43:00|8615.8|8603.8|8608.9|8600.9|8616.3|8608.8|8608.8|8598.4|9
1732034590000|2024-11-19 16:43:10|8608.3|8600.3|8604.4|8596.4|8608.3|8600.3|8598.9|8592.4|19
1732034600000|2024-11-19 16:43:20|8602.9|8596.9|8601.4|8593.4|8604.3|8596.9|8599.9|8592.3|6
1732034610000|2024-11-19 16:43:30|8604.3|8592.3|8616.3|8604.3|8616.3|8607.3|8604.3|8592.3|11
1732034620000|2024-11-19 16:43:40|8614.8|8606.8|8616.4|8604.4|8617.3|8608.3|8612.8|8603.4|5
1732034630000|2024-11-19 16:43:50|8617.3|8605.3|8620.3|8608.3|8622.3|8610.3|8617.3|8605.3|4
1732034640000|2024-11-19 16:44:00|8620.8|8608.8|8621.8|8615.8|8626.8|8615.8|8619.8|8607.8|7
1732034650000|2024-11-19 16:44:10|8621.3|8615.3|8623.8|8615.8|8627.3|8616.8|8621.3|8609.3|10
1732034660000|2024-11-19 16:44:20|8624.8|8616.8|8623.3|8615.3|8626.3|8616.8|8623.3|8614.3|5
1732034670000|2024-11-19 16:44:30|8621.3|8615.8|8626.3|8614.3|8626.3|8617.3|8620.8|8614.3|9
1732034680000|2024-11-19 16:44:40|8623.8|8615.8|8627.8|8619.8|8630.3|8619.8|8621.3|8615.3|3
1732034690000|2024-11-19 16:44:50|8630.2|8618.2|8641.6|8633.6|8641.6|8633.6|8626.8|8618.2|13
1732034700000|2024-11-19 16:45:00|8641.1|8629.1|8638.1|8630.1|8642.1|8630.1|8636.1|8626.7|12
1732034710000|2024-11-19 16:45:10|8636.6|8630.6|8641.5|8629.5|8642.6|8633.5|8636.6|8629.1|12
1732034720000|2024-11-19 16:45:20|8641.4|8629.4|8626.1|8614.1|8642|8636|8623.6|8614.1|22
1732034730000|2024-11-19 16:45:30|8611.1|8599.1|8584.8|8572.8|8611.1|8599.1|8580.8|8571.8|56
1732034740000|2024-11-19 16:45:40|8584.3|8572.3|8585.3|8573.3|8587.2|8575.8|8583.3|8572.2|8
1732034750000|2024-11-19 16:45:50|8586.3|8574.3|8583.8|8575.8|8586.3|8576.8|8583.8|8572.3|5
1732034760000|2024-11-19 16:46:00|8584.8|8576.8|8585.3|8573.3|8592.7|8580.7|8584.8|8573.3|12
1732034770000|2024-11-19 16:46:10|8584.3|8572.3|8582.8|8570.8|8584.3|8572.3|8571.3|8564.3|2
1732034780000|2024-11-19 16:46:20|8585.7|8573.7|8588.6|8576.6|8588.6|8576.6|8582.2|8573.7|10
1732034790000|2024-11-19 16:46:30|8587.7|8575.7|8586.3|8574.3|8588.2|8576.2|8581.8|8569.8|8
1732034800000|2024-11-19 16:46:40|8590.1|8578.1|8587.3|8575.3|8598.3|8586.3|8584.9|8572.9|21
1732034810000|2024-11-19 16:46:50|8586.8|8574.8|8573.9|8561.9|8586.8|8574.8|8571.5|8559.5|14
1732034820000|2024-11-19 16:47:00|8573.4|8561.4|8568|8556|8574.5|8564.5|8565|8553|7
1732034830000|2024-11-19 16:47:10|8568.4|8556.4|8566|8558|8569.4|8559|8566|8556.4|4
1732034840000|2024-11-19 16:47:20|8565.1|8557.1|8573.5|8565.5|8574|8565.5|8565.1|8556.5|12
1732034850000|2024-11-19 16:47:30|8573|8565|8591.4|8579.4|8591.4|8579.4|8573|8565|24
1732034860000|2024-11-19 16:47:40|8589.9|8577.9|8588.9|8580.9|8593.8|8581.8|8587.4|8575.4|9
1732034870000|2024-11-19 16:47:50|8587.5|8575.5|8576.6|8568.6|8587.5|8575.5|8576.1|8566|18
1732034880000|2024-11-19 16:48:00|8576.5|8568.5|8570.1|8558.1|8592.8|8580.9|8568|8556|37
1732034890000|2024-11-19 16:48:10|8569.6|8557.6|8560|8552|8569.6|8559.1|8557.5|8548.7|34
1732034900000|2024-11-19 16:48:20|8560.5|8552.5|8542.2|8534.2|8561.6|8554|8542.2|8532.3|22
1732034910000|2024-11-19 16:48:30|8542.1|8534.1|8540.2|8532.2|8545.1|8535.2|8540.1|8529.7|10
1732034920000|2024-11-19 16:48:40|8540.1|8532.1|8540.1|8534.1|8542.6|8535.6|8539.6|8530.6|14
1732034930000|2024-11-19 16:48:50|8540.6|8532.6|8553.5|8541.5|8554.5|8547|8540.1|8532.1|20
1732034940000|2024-11-19 16:49:00|8559.4|8547.4|8539.5|8531.5|8559.4|8550.4|8539.1|8529.6|23
1732034950000|2024-11-19 16:49:10|8539|8533|8550.1|8542.1|8555.9|8543.9|8537.1|8531.1|16
1732034960000|2024-11-19 16:49:20|8549.5|8537.5|8537|8529|8549.5|8541.1|8534.1|8524.5|36
1732034970000|2024-11-19 16:49:30|8536|8528|8539.9|8533.9|8540.4|8533.9|8528.1|8521.5|23
1732034980000|2024-11-19 16:49:40|8540.5|8528.5|8545.5|8537.5|8546.3|8537.5|8532.5|8526.5|24
1732034990000|2024-11-19 16:49:50|8544.9|8538.9|8554.4|8542.4|8554.4|8544.7|8544.9|8536.4|25
1732035000000|2024-11-19 16:50:00|8555.8|8543.8|8542.3|8530.3|8555.8|8543.9|8526|8514|30
1732035010000|2024-11-19 16:50:10|8540.8|8528.8|8544.3|8532.3|8544.3|8532.3|8536.8|8528.8|1
1732035020000|2024-11-19 16:50:20|8541.4|8533.4|8551.3|8539.3|8551.3|8540.3|8541.3|8532.2|6
1732035030000|2024-11-19 16:50:30|8548.4|8540.4|8545.8|8533.8|8548.8|8540.8|8544.4|8532.4|5
1732035040000|2024-11-19 16:50:40|8548.2|8536.2|8552.4|8540.4|8552.4|8540.4|8546.4|8534.4|0
1732035050000|2024-11-19 16:50:50|8552.9|8540.9|8551.9|8543.9|8554.4|8543.9|8547.9|8540.4|0
1732035060000|2024-11-19 16:51:00|8553.4|8541.4|8560.4|8548.4|8560.9|8552.8|8550.9|8541.4|6
1732035070000|2024-11-19 16:51:10|8561.3|8555.3|8565.4|8553.4|8565.9|8555.3|8560.9|8550.4|11
1732035080000|2024-11-19 16:51:20|8563.9|8555.9|8568.8|8556.8|8569.8|8557.8|8563.8|8553.4|1
1732035090000|2024-11-19 16:51:30|8571.3|8559.3|8573.8|8565.8|8575.3|8565.8|8571.3|8559.3|0
1732035100000|2024-11-19 16:51:40|8577.3|8565.3|8580.3|8568.3|8580.8|8568.8|8577.3|8565.3|2
1732035110000|2024-11-19 16:51:50|8579.3|8567.3|8577.8|8569.8|8579.3|8569.8|8577.8|8567.3|0
1732035120000|2024-11-19 16:52:00|8577.9|8569.9|8560.9|8552.9|8577.9|8569.9|8560.4|8551.3|5
1732035130000|2024-11-19 16:52:10|8558.9|8552.4|8561.3|8549.3|8561.8|8552.9|8558.4|8549.3|6
1732035150000|2024-11-19 16:52:30|8561.4|8549.4|8560.4|8548.4|8561.4|8550.9|8556.1|8544.1|1
1732035160000|2024-11-19 16:52:40|8560.9|8548.9|8560.9|8548.9|8560.9|8548.9|8559.5|8547.5|0
1732035170000|2024-11-19 16:52:50|||||||||4
1732035180000|2024-11-19 16:53:00|8561.4|8549.4|8559.4|8551.4|8561.4|8551.4|8558.9|8549.4|2
1732035190000|2024-11-19 16:53:10|8562.9|8554.9|8564.4|8552.4|8564.4|8556.9|8562.9|8552.4|6
1732035200000|2024-11-19 16:53:20|8563.5|8551.5|8564.4|8558.4|8564.4|8558.4|8561.9|8551.4|2
1732035210000|2024-11-19 16:53:30|8563.9|8557.9|8563.4|8557.4|8563.9|8557.9|8563.4|8557.4|19
1732035220000|2024-11-19 16:53:40|8562.9|8556.9|8564.4|8552.4|8564.4|8557.4|8562.9|8550.9|7
1732035230000|2024-11-19 16:53:50|8563|8551|8563.4|8555.4|8564.4|8555.4|8562.9|8550.9|0
1732035240000|2024-11-19 16:54:00|8562.9|8554.9|8563.4|8555.4|8564.4|8556.9|8561.4|8550.9|5
1732035250000|2024-11-19 16:54:10|8562.9|8556.9|8562.9|8556.9|8562.9|8556.9|8562.9|8556.9|0
1732035260000|2024-11-19 16:54:20|8561.4|8555.4|8559.4|8551.4|8561.4|8555.4|8559.4|8551.4|4
1732035270000|2024-11-19 16:54:30|8557.5|8545.5|8556|8544|8557.5|8545.5|8555.5|8543.5|4
1732035280000|2024-11-19 16:54:40|8555|8543|8547|8535|8555|8543|8541.5|8529.5|3
1732035290000|2024-11-19 16:54:50|8545.5|8533.5|8545.9|8533.9|8546.9|8534.9|8540.9|8528.9|4
1732035300000|2024-11-19 16:55:00|8544.9|8532.9|8540.9|8528.9|8546.3|8534.3|8540.9|8528.9|2
1732035310000|2024-11-19 16:55:10|8536.5|8524.5|8533.4|8521.4|8536.5|8524.5|8533.4|8521.4|6
1732035320000|2024-11-19 16:55:20|8533.9|8521.9|8532.5|8520.5|8533.9|8521.9|8532|8520|0
1732035330000|2024-11-19 16:55:30|8523.5|8511.5|8521.5|8509.5|8523.5|8511.5|8520.6|8508.6|6
1732035340000|2024-11-19 16:55:40|8520.6|8508.6|8520.5|8508.5|8520.6|8508.6|8520.5|8508.5|0
1732035350000|2024-11-19 16:55:50|8524.8|8512.8|8526.6|8514.6|8526.6|8514.6|8524.8|8512.8|0
1732035360000|2024-11-19 16:56:00|8525|8513|8526|8518|8527.5|8518|8525|8513|0
1732035370000|2024-11-19 16:56:10|8531.6|8519.6|8531.6|8519.6|8531.6|8519.6|8531.6|8519.6|1
1732035380000|2024-11-19 16:56:20|8532.4|8524.4|8539.4|8527.4|8539.4|8527.4|8532.4|8524.4|2
1732035390000|2024-11-19 16:56:30|8541.4|8529.4|8540.4|8528.4|8541.4|8535.4|8540.4|8528.4|4
1732035400000|2024-11-19 16:56:40|8542.5|8530.5|8545|8533|8545|8533|8542.5|8530.5|0
1732035410000|2024-11-19 16:56:50|8548.4|8536.4|8546.8|8534.8|8548.4|8536.4|8546.4|8534.4|0
1732035430000|2024-11-19 16:57:10|8547.3|8535.3|8547.3|8535.3|8547.3|8535.3|8547.3|8535.3|0
1732035450000|2024-11-19 16:57:30|8548.3|8536.3|8550.8|8538.8|8550.8|8538.8|8547.8|8535.8|1
1732035460000|2024-11-19 16:57:40|8550.9|8538.9|8550.9|8538.9|8550.9|8538.9|8550.9|8538.9|0
1732035470000|2024-11-19 16:57:50|8551.9|8539.9|8554.9|8542.9|8555.8|8543.8|8551.9|8539.9|0
1732035480000|2024-11-19 16:58:00|8556.3|8544.3|8557.4|8545.4|8557.4|8545.4|8555.9|8543.9|0
1732035490000|2024-11-19 16:58:10|8558.4|8546.4|8558.4|8546.4|8558.4|8546.4|8558.4|8546.4|0
1732035500000|2024-11-19 16:58:20|8557.9|8545.9|8559.3|8547.3|8559.3|8547.3|8557.9|8545.9|0
1732035510000|2024-11-19 16:58:30|8559.4|8547.4|8556.9|8550.9|8560.9|8550.9|8556.9|8547.4|4
1732035520000|2024-11-19 16:58:40|8556.8|8550.8|8555.4|8547.4|8556.8|8550.8|8555.3|8547.3|5
1732035530000|2024-11-19 16:58:50|8558.3|8546.3|8558.3|8546.3|8558.3|8546.3|8558.3|8546.3|0
1732035540000|2024-11-19 16:59:00|8558.4|8546.4|8557.4|8549.4|8558.4|8549.4|8556.9|8546.4|0
1732035560000|2024-11-19 16:59:20|8555.8|8547.8|8553.4|8547.4|8555.8|8547.8|8553.4|8547.4|12
1732035570000|2024-11-19 16:59:30|8550.9|8542.9|8550.9|8542.9|8550.9|8542.9|8550.9|8542.9|1
1732035580000|2024-11-19 16:59:40|8550.8|8542.8|8550.9|8538.9|8550.9|8542.8|8549.9|8537.9|1
1732035590000|2024-11-19 16:59:50|8550.4|8538.4|8549.5|8537.5|8551|8539|8549.5|8537.5|4
1732035610000|2024-11-19 17:00:10|8549.9|8537.9|8550|8538|8550|8538|8549.9|8537.9|0
1732035620000|2024-11-19 17:00:20|8550.5|8538.5|8548.5|8536.5|8550.5|8541|8548.5|8536.5|0
1732035640000|2024-11-19 17:00:40|8549|8537|8549.5|8537.5|8549.5|8537.5|8549|8537|0
1732035700000|2024-11-19 17:01:40|8553.5|8541.5|8553.5|8541.5|8553.5|8541.5|8553.5|8541.5|2
1732035710000|2024-11-19 17:01:50|8549|8543|8548.9|8542.9|8549|8543|8548.9|8542.9|2
1732035730000|2024-11-19 17:02:10|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|1
1732035790000|2024-11-19 17:03:10|8552.8|8546.8|8552.8|8546.8|8552.8|8546.8|8552.8|8546.8|0
1732035810000|2024-11-19 17:03:30|8552.9|8546.9|8552.9|8546.9|8552.9|8546.9|8552.9|8546.9|0
1732035830000|2024-11-19 17:03:50|8552|8540|8551|8545|8552.4|8545|8551|8539|14
1732035840000|2024-11-19 17:04:00|8552|8546|8551|8545|8553.5|8547|8551|8545|4
1732035860000|2024-11-19 17:04:20|8550.8|8544.8|8548.5|8536.5|8550.8|8544.8|8548.5|8536.5|1
1732035880000|2024-11-19 17:04:40|8547.9|8539.9|8550.4|8538.4|8550.4|8539.9|8547.9|8538.4|0
1732035890000|2024-11-19 17:04:50|8550.9|8538.9|8551.9|8543.9|8551.9|8543.9|8549.9|8538.9|2
1732035930000|2024-11-19 17:05:30|8548.6|8536.6|8545.9|8537.9|8550.4|8538.4|8545.9|8536.6|7
1732035940000|2024-11-19 17:05:40|8536.5|8530.5|8536.5|8530.5|8536.5|8530.5|8536.5|8530.5|12
1732035950000|2024-11-19 17:05:50|8537.4|8531.4|8538.9|8530.9|8539.4|8532|8537.4|8530.4|2
1732035980000|2024-11-19 17:06:20|8539.9|8531.9|8539.9|8531.9|8539.9|8531.9|8539.9|8531.9|0
1732036000000|2024-11-19 17:06:40|8543.4|8535.4|8548.3|8540.3|8548.9|8540.3|8543.4|8535.4|2
1732036020000|2024-11-19 17:07:00|8550.8|8544.8|8552.3|8544.3|8552.3|8544.8|8550.8|8544.3|2
1732036030000|2024-11-19 17:07:10|8550.8|8544.8|8550.8|8544.8|8550.8|8544.8|8550.8|8544.8|0
1732036040000|2024-11-19 17:07:20|8552.3|8544.3|8552.8|8544.8|8552.8|8544.8|8552.3|8544.3|0
1732036060000|2024-11-19 17:07:40|8552.9|8544.9|8552.9|8544.9|8552.9|8544.9|8552.9|8544.9|0
1732036070000|2024-11-19 17:07:50|8552.8|8544.8|8553.3|8545.3|8553.3|8545.3|8552.8|8544.8|1
1732036080000|2024-11-19 17:08:00|8552.9|8546.9|8553.4|8545.4|8553.4|8546.9|8552.9|8545.4|2
1732036200000|2024-11-19 17:10:00|8556.9|8548.9|8556.9|8548.9|8556.9|8548.9|8556.9|8548.9|1
1732036240000|2024-11-19 17:10:40|8556.8|8550.8|8556.8|8550.8|8556.8|8550.8|8556.8|8550.8|0
1732036250000|2024-11-19 17:10:50|8558.3|8552.3|8563.4|8555.4|8563.4|8555.4|8558.3|8551.3|2
1732036260000|2024-11-19 17:11:00|8562.9|8556.9|8557.9|8549.9|8562.9|8556.9|8557.9|8548.4|5
1732036270000|2024-11-19 17:11:10|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|0
1732036300000|2024-11-19 17:11:40|||||||||1
1732036350000|2024-11-19 17:12:30|8548.9|8540.9|8548.5|8536.5|8548.9|8540.9|8541|8533|9
1732036360000|2024-11-19 17:12:40|8549|8537|8552.9|8540.9|8552.9|8540.9|8548.9|8536.9|1
1732036460000|2024-11-19 17:14:20|8549.9|8541.9|8549.9|8541.9|8549.9|8541.9|8549.9|8541.9|1
1732036490000|2024-11-19 17:14:50|8550.8|8542.8|8550.9|8542.9|8550.9|8542.9|8550.8|8542.8|1
1732036510000|2024-11-19 17:15:10|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|8554.4|8542.4|0
1732036520000|2024-11-19 17:15:20|||||||||2
1732036540000|2024-11-19 17:15:40|8547.2|8535.2|8549.8|8537.8|8549.8|8537.8|8547.2|8535.2|17
1732036580000|2024-11-19 17:16:20|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|0
1732036620000|2024-11-19 17:17:00|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|0
1732036650000|2024-11-19 17:17:30|8538.8|8532.8|8538.8|8532.8|8540.3|8532.8|8538.8|8532.3|1
1732036660000|2024-11-19 17:17:40|8538.3|8532.3|8536.8|8530.8|8538.3|8532.3|8536.8|8530.8|1
1732036670000|2024-11-19 17:17:50|8541.3|8529.3|8543.3|8535.3|8544.3|8535.3|8541.3|8529.3|5
1732036680000|2024-11-19 17:18:00|8546.8|8534.8|8544.3|8536.3|8546.8|8536.8|8544.3|8534.8|0
1732036690000|2024-11-19 17:18:10|8548.2|8536.2|8545.8|8537.8|8548.2|8537.8|8545.8|8536.2|0
1732036700000|2024-11-19 17:18:20|8548.3|8536.3|8548.3|8536.3|8548.3|8537.8|8545.8|8536.3|0
1732036720000|2024-11-19 17:18:40|8548.8|8536.8|8549.3|8537.3|8549.3|8539.8|8547.8|8536.8|0
1732036730000|2024-11-19 17:18:50|8546.3|8538.3|8544.8|8538.8|8546.8|8538.8|8544.8|8538.3|0
1732036740000|2024-11-19 17:19:00|8545.3|8539.3|8545.3|8539.3|8545.3|8539.3|8545.3|8539.3|0
1732036760000|2024-11-19 17:19:20|8545.4|8539.4|8546.8|8538.8|8548.3|8542.3|8545.4|8538.8|5
1732036780000|2024-11-19 17:19:40|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|2
1732036790000|2024-11-19 17:19:50|8554.3|8542.3|8554.3|8542.3|8554.3|8547.3|8553.2|8542.3|5
1732036800000|2024-11-19 17:20:00|8554.2|8542.2|8554.2|8542.2|8554.2|8542.2|8554.2|8542.2|0
1732036810000|2024-11-19 17:20:10|8548.8|8542.8|8549.3|8537.3|8549.7|8542.8|8548.3|8536.3|1
1732036820000|2024-11-19 17:20:20|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|10
1732036830000|2024-11-19 17:20:30|8551.2|8539.2|8550.7|8538.7|8551.2|8539.2|8550.7|8538.7|2
1732036840000|2024-11-19 17:20:40|8550.3|8538.3|8550.7|8538.7|8550.7|8538.7|8550.2|8538.2|0
1732036860000|2024-11-19 17:21:00|8541.8|8535.8|8544.7|8536.7|8544.7|8536.7|8541.8|8535.8|3
1732036870000|2024-11-19 17:21:10|8544.8|8536.8|8544.8|8536.8|8544.8|8536.8|8544.8|8536.8|0
1732036880000|2024-11-19 17:21:20|8547.3|8535.3|8542.3|8530.3|8547.3|8535.3|8537.8|8530.3|7
1732036910000|2024-11-19 17:21:50|8543.2|8531.2|8543.3|8531.3|8543.8|8531.8|8543.2|8531.2|0
1732036940000|2024-11-19 17:22:20|8543.7|8531.7|8543.7|8531.7|8543.7|8531.7|8543.7|8531.7|0
1732036950000|2024-11-19 17:22:30|8543.3|8531.3|8543.8|8531.8|8543.8|8531.8|8543.3|8531.3|0
1732036970000|2024-11-19 17:22:50|||||||||6
1732037010000|2024-11-19 17:23:30|8545.3|8533.3|8545.3|8533.3|8545.3|8533.3|8545.3|8533.3|1
1732037050000|2024-11-19 17:24:10|8547.4|8535.4|8547.3|8535.3|8547.4|8535.4|8547.3|8535.3|0
1732037080000|2024-11-19 17:24:40|8545.9|8533.9|8548.8|8536.8|8548.8|8536.8|8545.9|8533.9|2
1732037200000|2024-11-19 17:26:40|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|0
1732037210000|2024-11-19 17:26:50|8548.8|8536.8|8549.3|8537.3|8549.3|8537.3|8548.8|8536.8|0
1732037240000|2024-11-19 17:27:20|8549.8|8537.8|8550.8|8538.8|8550.8|8538.8|8549.8|8537.8|1
1732037250000|2024-11-19 17:27:30|8551.3|8539.3|8553.4|8541.4|8553.4|8541.9|8549.8|8539.3|2
1732037260000|2024-11-19 17:27:40|8552.9|8540.9|8552.9|8540.9|8552.9|8540.9|8552.9|8540.9|0
1732037290000|2024-11-19 17:28:10|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|8552.8|8540.8|1
1732037310000|2024-11-19 17:28:30|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|13
1732037320000|2024-11-19 17:28:40|8557.3|8545.3|8558.2|8546.2|8558.7|8546.7|8555.8|8543.8|19
1732037340000|2024-11-19 17:29:00|8558.3|8546.3|8557.2|8545.2|8558.3|8546.8|8554.8|8545.2|0
1732037350000|2024-11-19 17:29:10|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|0
1732037360000|2024-11-19 17:29:20|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|1
1732037380000|2024-11-19 17:29:40|8549.3|8543.3|8549.2|8543.2|8549.3|8543.3|8549.2|8543.2|3
1732037390000|2024-11-19 17:29:50|8553.7|8545.7|8553.7|8545.7|8553.7|8545.7|8553.7|8545.7|5
1732037400000|2024-11-19 17:30:00|8553.8|8545.8|8554.7|8548.7|8556.2|8548.7|8553.8|8545.8|2
1732037410000|2024-11-19 17:30:10|8554.6|8548.6|8548.2|8542.2|8554.6|8548.6|8548.2|8542.2|6
1732037420000|2024-11-19 17:30:20|8550.1|8542.1|8550.1|8542.1|8550.1|8542.1|8550.1|8542.1|0
1732037430000|2024-11-19 17:30:30|8550.7|8542.7|8550.7|8542.7|8550.7|8542.7|8550.7|8542.7|0
1732037440000|2024-11-19 17:30:40|8545.7|8539.7|8551.2|8539.2|8551.2|8540.6|8545.7|8539.2|11
1732037450000|2024-11-19 17:30:50|8548.2|8540.2|8548.2|8540.2|8548.2|8540.2|8548.2|8540.2|2
1732037460000|2024-11-19 17:31:00|8549.2|8541.2|8545.6|8537.6|8549.2|8542.6|8542.7|8536.7|10
1732037480000|2024-11-19 17:31:20|8542.7|8536.7|8545.1|8537.1|8545.1|8537.1|8542.2|8536.2|1
1732037490000|2024-11-19 17:31:30|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|0
1732037500000|2024-11-19 17:31:40|||||||||1
1732037510000|2024-11-19 17:31:50|8545.1|8539.1|8549.1|8537.1|8550|8544|8545.1|8537.1|4
1732037520000|2024-11-19 17:32:00|8550.1|8538.1|8551.1|8539.1|8551.1|8539.1|8550.1|8538.1|1
1732037530000|2024-11-19 17:32:10|8549.6|8537.6|8549.6|8537.6|8549.6|8537.6|8549.6|8537.6|0
1732037550000|2024-11-19 17:32:30|8550.1|8538.1|8550.1|8538.1|8550.1|8538.1|8550.1|8538.1|0
1732037560000|2024-11-19 17:32:40|8550.2|8538.2|8550.6|8538.6|8550.6|8538.6|8550.2|8538.2|1
1732037610000|2024-11-19 17:33:30|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|0
1732037620000|2024-11-19 17:33:40|8550.6|8542.6|8553.1|8541.1|8553.1|8542.6|8550.6|8540.6|0
1732037630000|2024-11-19 17:33:50|8551.6|8543.6|8551.6|8543.6|8551.6|8543.6|8551.6|8543.6|0
1732037640000|2024-11-19 17:34:00|8554.1|8542.1|8551.8|8539.8|8554.1|8543.7|8551.7|8539.8|1
1732037650000|2024-11-19 17:34:10|8551.7|8539.7|8550.2|8538.2|8551.7|8539.7|8550.2|8538.2|0
1732037660000|2024-11-19 17:34:20|8549.7|8537.7|8549.2|8537.2|8549.7|8537.7|8549.2|8537.2|0
1732037690000|2024-11-19 17:34:50|8549.1|8537.1|8550.6|8538.6|8550.6|8538.6|8549.1|8537.1|2
1732037700000|2024-11-19 17:35:00|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|8551.1|8539.1|1
1732037710000|2024-11-19 17:35:10|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|1
1732037740000|2024-11-19 17:35:40|8551.7|8543.7|8552.7|8544.7|8554.1|8544.7|8551.7|8542.1|0
1732037750000|2024-11-19 17:35:50|8552.2|8544.2|8552.2|8544.2|8552.2|8544.2|8552.2|8544.2|1
1732037760000|2024-11-19 17:36:00|8552.6|8544.6|8552.6|8544.6|8552.6|8544.6|8552.6|8544.6|0
1732037790000|2024-11-19 17:36:30|8555.2|8543.2|8553.6|8545.6|8556.1|8545.6|8553.6|8543.2|0
1732037820000|2024-11-19 17:37:00|8556.1|8544.1|8557.6|8549.6|8560.1|8549.6|8556.1|8544.1|0
1732037830000|2024-11-19 17:37:10|||||||||6
1732037970000|2024-11-19 17:39:30|8564|8552|8562.6|8554.6|8564|8554.6|8562.6|8552|4
1732037990000|2024-11-19 17:39:50|8560.1|8554.1|8560.1|8554.1|8560.1|8554.1|8560.1|8554.1|3
1732038010000|2024-11-19 17:40:10|||||||||2
1732038030000|2024-11-19 17:40:30|||||||||5
1732038040000|2024-11-19 17:40:40|8559.6|8553.6|8560.2|8554.2|8560.2|8554.2|8559.6|8553.6|2
1732038050000|2024-11-19 17:40:50|8560.1|8552.2|8560.1|8554.1|8560.1|8554.1|8560.1|8552.2|1
1732038060000|2024-11-19 17:41:00|8559.7|8553.7|8560.1|8554.1|8560.1|8554.1|8559.7|8553.7|0
1732038080000|2024-11-19 17:41:20|8562.1|8556.1|8562.1|8556.1|8562.1|8556.1|8562.1|8556.1|1
1732038090000|2024-11-19 17:41:30|8563.1|8557.1|8563.1|8557.1|8563.1|8557.1|8563.1|8557.1|0
1732038120000|2024-11-19 17:42:00|8563.2|8557.2|8568.5|8562.5|8569|8562.5|8563.2|8557.2|1
1732038130000|2024-11-19 17:42:10|8568.6|8562.6|8570.1|8564.1|8570.1|8564.1|8568.6|8562.6|2
1732038140000|2024-11-19 17:42:20|8565.6|8557.6|8565.1|8557.1|8565.6|8557.6|8565.1|8557.1|13
1732038150000|2024-11-19 17:42:30|8564.6|8558.6|8566.6|8558.6|8568.1|8558.6|8564.6|8556.1|0
1732038180000|2024-11-19 17:43:00|8565.6|8557.6|8565.6|8557.6|8568.1|8557.6|8565.6|8556.1|0
1732038190000|2024-11-19 17:43:10|8566.6|8558.6|8568.1|8556.1|8568.1|8558.6|8565.6|8556.1|0
1732038200000|2024-11-19 17:43:20|8566.5|8558.5|8569.1|8557.1|8569.1|8558.5|8566.5|8557.1|0
1732038210000|2024-11-19 17:43:30|8563.6|8557.6|8564.5|8558.5|8566|8558.5|8563.1|8557.1|1
1732038220000|2024-11-19 17:43:40|8566|8558|8559.6|8553.6|8566.5|8558.5|8559.6|8553.6|1
1732038230000|2024-11-19 17:43:50|8561.6|8549.6|8561.6|8549.6|8562.6|8550.6|8561.6|8549.6|0
1732038240000|2024-11-19 17:44:00|8560.6|8552.6|8563.1|8551.1|8563.1|8552.6|8560.6|8549.6|0
1732038260000|2024-11-19 17:44:20|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|0
1732038280000|2024-11-19 17:44:40|8562.1|8554.1|8562.6|8554.6|8564.1|8554.6|8562.1|8551.6|0
1732038290000|2024-11-19 17:44:50||8556.6||8556.6||8556.6||8556.6|1
1732038300000|2024-11-19 17:45:00|8563.6|8551.6|8563.6|8551.6|8563.6|8551.6|8563.6|8551.6|1
1732038310000|2024-11-19 17:45:10|8563.1|8551.1|8564.1|8552.1|8564.1|8552.1|8563.1|8551.1|9
1732038320000|2024-11-19 17:45:20|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|8562.6|8554.6|0
1732038340000|2024-11-19 17:45:40||8556.6||8556.6||8556.6||8556.6|0
1732038350000|2024-11-19 17:45:50|8561.6|8553.6|8563.6|8551.6|8563.6|8553.6|8561.6|8551.6|0
1732038370000|2024-11-19 17:46:10|8561.1|8549.1|8562.1|8550.1|8562.1|8550.6|8558.6|8549.1|0
1732038380000|2024-11-19 17:46:20|8561.1|8549.1|8559.6|8551.6|8561.1|8551.6|8558.6|8548.6|0
1732038390000|2024-11-19 17:46:30|8558.6|8550.6|8562.1|8550.1|8562.1|8551.6|8558.6|8549.1|0
1732038400000|2024-11-19 17:46:40|8562.2|8550.2|8557.6|8551.6|8562.7|8551.6|8557.6|8550.2|1
1732038410000|2024-11-19 17:46:50|8559.6|8552.1|8559.1|8547.1|8560.1|8552.1|8559.1|8547.1|1
1732038420000|2024-11-19 17:47:00|8560.1|8548.1|8559.1|8547.1|8560.1|8549.6|8556.6|8547.1|0
1732038440000|2024-11-19 17:47:20|8554.1|8542.1|8550.1|8538.1|8554.1|8542.1|8550.1|8538.1|1
1732038450000|2024-11-19 17:47:30|8549.6|8537.6|8549.6|8537.6|8550.1|8538.1|8548.2|8536.2|0
1732038460000|2024-11-19 17:47:40|8549.1|8537.1|8549.2|8537.2|8549.2|8539.7|8547.7|8536.6|0
1732038480000|2024-11-19 17:48:00|8548.1|8536.1|8547.7|8535.7|8548.1|8536.1|8547.7|8535.7|0
1732038490000|2024-11-19 17:48:10|8541.8|8535.8|8541.7|8535.7|8544.7|8538.7|8541.7|8535.7|1
1732038510000|2024-11-19 17:48:30|8542.2|8534.2|8542.6|8530.6|8542.6|8534.2|8538.2|8530.2|4
1732038520000|2024-11-19 17:48:40|8541.6|8529.6|8548.2|8536.2|8548.2|8536.2|8541.6|8529.6|2
1732038540000|2024-11-19 17:49:00|8552|8540|8550|8542|8554.1|8542.1|8550|8538.3|0
1732038550000|2024-11-19 17:49:10|8550.1|8542.1|8552.1|8544.1|8555.1|8544.1|8550.1|8542.1|1
1732038560000|2024-11-19 17:49:20|8548.2|8540.2|8550.2|8538.2|8551.7|8540.2|8548.2|8537.7|2
1732038580000|2024-11-19 17:49:40|8550.6|8538.6|8550.6|8538.6|8550.6|8538.6|8550.1|8538.1|1
1732038640000|2024-11-19 17:50:40|8552.1|8540.1|8555.6|8543.6|8555.6|8543.6|8552.1|8540.1|0
1732038650000|2024-11-19 17:50:50|8557.5|8545.5|8557.6|8545.6|8557.6|8545.6|8557.5|8545.5|0
1732038660000|2024-11-19 17:51:00|8558.2|8546.2|8558.2|8546.2|8558.2|8546.2|8558.2|8546.2|1
1732038670000|2024-11-19 17:51:10|8557.6|8545.6|8556.1|8544.1|8557.6|8545.6|8552.6|8543.1|2
1732038700000|2024-11-19 17:51:40|8557.5|8545.5|8557.5|8545.5|8557.5|8545.5|8557.5|8545.5|0
1732038720000|2024-11-19 17:52:00|8557.6|8545.6|8557.6|8545.6|8557.6|8545.6|8557.6|8545.6|0
1732038760000|2024-11-19 17:52:40|8553.7|8541.7|8555.1|8543.1|8555.1|8543.1|8553.7|8541.7|6
1732038770000|2024-11-19 17:52:50|8555.6|8543.6|8554.6|8542.6|8555.6|8543.6|8554.6|8542.6|0
1732038790000|2024-11-19 17:53:10|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|0
1732038800000|2024-11-19 17:53:20|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|0
1732038820000|2024-11-19 17:53:40|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|0
1732038830000|2024-11-19 17:53:50|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|8554.6|8542.6|0
1732038840000|2024-11-19 17:54:00|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|8554.1|8542.1|0
1732038890000|2024-11-19 17:54:50|8553.7|8541.7|8554.1|8542.1|8554.1|8542.1|8553.7|8541.7|1
1732038900000|2024-11-19 17:55:00|8550.6|8538.6|8546.2|8534.2|8550.6|8538.6|8546.2|8534.2|4
1732038910000|2024-11-19 17:55:10|8547.2|8535.2|8547.2|8535.2|8547.2|8535.2|8547.2|8535.2|1
1732038920000|2024-11-19 17:55:20|||||||||3
1732038930000|2024-11-19 17:55:30|||||||||12
1732038940000|2024-11-19 17:55:40|||||||||10
1732038970000|2024-11-19 17:56:10|8546.2|8534.2|8543.7|8535.7|8546.2|8535.7|8543.7|8534.2|0
1732038980000|2024-11-19 17:56:20|8546.7|8534.7|8546.7|8534.7|8547.2|8536.7|8544.7|8534.3|5
1732038990000|2024-11-19 17:56:30|8546.3|8534.3|8547.7|8535.7|8547.7|8535.7|8546.3|8534.3|0
1732039040000|2024-11-19 17:57:20|8550.7|8538.7|8545.8|8537.8|8550.7|8538.7|8545.8|8537.7|2
1732039060000|2024-11-19 17:57:40|8545.3|8537.3|8543.8|8537.8|8545.3|8537.8|8543.8|8537.3|0
1732039070000|2024-11-19 17:57:50|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|8545.2|8537.2|0
1732039080000|2024-11-19 17:58:00|8545.3|8537.3|8543.3|8537.3|8545.3|8537.3|8543.3|8537.3|1
1732039100000|2024-11-19 17:58:20|8548.2|8536.2|8548.2|8536.2|8548.2|8536.2|8548.2|8536.2|1
1732039110000|2024-11-19 17:58:30|8548.3|8536.3|8548.3|8536.3|8548.3|8536.3|8548.3|8536.3|0
1732039120000|2024-11-19 17:58:40|8549.2|8537.2|8549.7|8537.7|8549.7|8537.7|8549.2|8537.2|1
1732039130000|2024-11-19 17:58:50|8548.3|8536.3|8548.2|8536.2|8548.3|8536.3|8548.2|8536.2|0
1732039140000|2024-11-19 17:59:00|8549.2|8537.2|8551.7|8539.7|8551.7|8539.7|8549.2|8537.2|1
1732039150000|2024-11-19 17:59:10|8550.7|8538.7|8544.3|8532.3|8550.7|8538.7|8542.8|8530.8|1
1732039160000|2024-11-19 17:59:20|8544.8|8532.8|8546.7|8534.7|8546.7|8534.7|8544.8|8532.8|1
1732039170000|2024-11-19 17:59:30|8546.8|8534.8|8546.3|8534.3|8546.8|8534.8|8546.3|8534.3|15
1732039180000|2024-11-19 17:59:40|8544.8|8536.8|8548.7|8536.7|8548.7|8536.8|8544.8|8536.3|10
1732039200000|2024-11-19 18:00:00|8542.3|8530.3|8536.7|8530.7|8542.3|8530.8|8536.7|8529.3|7
1732039210000|2024-11-19 18:00:10|8538.2|8530.2|8537.2|8525.2|8538.7|8530.7|8532.7|8524.7|5
1732039220000|2024-11-19 18:00:20|8532.8|8524.8|8521.8|8513.8|8533.2|8525.2|8521.8|8512.3|12
1732039240000|2024-11-19 18:00:40|8522.7|8514.7|8520.8|8508.8|8522.7|8514.7|8520.8|8508.8|1
1732039250000|2024-11-19 18:00:50|8520.3|8508.3|8523.8|8515.8|8523.8|8515.8|8519.3|8507.3|4
1732039260000|2024-11-19 18:01:00|8524.8|8516.8|8524.8|8516.8|8524.8|8516.8|8524.8|8516.8|0
1732039280000|2024-11-19 18:01:20|8530.6|8518.6|8530.8|8522.8|8532.3|8522.8|8530.6|8518.6|0
1732039290000|2024-11-19 18:01:30|8534.2|8522.2|8538.2|8526.2|8538.2|8526.2|8534.2|8522.2|0
1732039300000|2024-11-19 18:01:40|8536.8|8528.8|8536.4|8524.4|8541.2|8534.1|8536.4|8524.4|7
1732039310000|2024-11-19 18:01:50|8536.7|8524.7|8539.2|8527.2|8539.2|8527.2|8536.7|8524.7|0
1732039320000|2024-11-19 18:02:00|8540.7|8528.7|8541.2|8529.2|8541.2|8529.2|8540.7|8528.7|0
1732039340000|2024-11-19 18:02:20|8542.2|8530.2|8538.3|8526.3|8542.2|8530.2|8537.8|8525.8|2
1732039350000|2024-11-19 18:02:30|8538.7|8526.7|8538.7|8526.7|8538.7|8526.7|8538.7|8526.7|0
1732039360000|2024-11-19 18:02:40|8538.3|8526.3|8540.8|8528.8|8543.3|8531.8|8537.8|8526.3|1
1732039380000|2024-11-19 18:03:00|8544.6|8532.6|8545.3|8533.3|8545.3|8533.3|8544.6|8532.6|0
1732039400000|2024-11-19 18:03:20|8545.8|8533.8|8545.8|8533.8|8545.8|8533.8|8545.8|8533.8|2
1732039410000|2024-11-19 18:03:30|8546.2|8540.2|8546.2|8540.2|8546.2|8540.2|8546.2|8540.2|0
1732039420000|2024-11-19 18:03:40|8544.3|8532.3|8544.3|8532.3|8544.3|8532.3|8544.3|8532.3|1
1732039430000|2024-11-19 18:03:50|8543.3|8531.3|8543.3|8531.3|8543.8|8531.8|8543.3|8531.3|0
1732039440000|2024-11-19 18:04:00|8544.7|8532.7|8544.7|8532.7|8544.7|8532.7|8544.7|8532.7|0
1732039460000|2024-11-19 18:04:20|8546.7|8534.7|8546.8|8534.8|8546.8|8534.8|8546.7|8534.7|0
1732039470000|2024-11-19 18:04:30|8545.8|8533.8|8546.3|8534.3|8546.3|8534.3|8545.8|8533.8|3
1732039480000|2024-11-19 18:04:40|8546.8|8534.8|8545.8|8537.8|8547.3|8537.8|8545.8|8534.8|1
1732039490000|2024-11-19 18:04:50|8547.2|8539.2|8547.3|8539.3|8547.7|8539.7|8547.2|8539.2|0
1732039500000|2024-11-19 18:05:00|8547.2|8541.2|8547.2|8541.2|8547.2|8541.2|8547.2|8541.2|0
1732039510000|2024-11-19 18:05:10|8546.8|8538.8|8546.8|8538.8|8546.8|8538.8|8546.8|8538.8|3
1732039520000|2024-11-19 18:05:20|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|8546.3|8538.3|1
1732039530000|2024-11-19 18:05:30|8553.2|8545.2|8553.2|8545.2|8553.2|8545.2|8553.2|8545.2|1
1732039540000|2024-11-19 18:05:40|||||||||1
1732039560000|2024-11-19 18:06:00|8551.7|8545.7|8551.7|8545.7|8551.7|8545.7|8551.7|8545.7|1
1732039580000|2024-11-19 18:06:20|8553.2|8545.2|8557.7|8549.7|8559.2|8549.7|8553.2|8545.2|1
1732039590000|2024-11-19 18:06:30|8557.8|8549.8|8557.3|8549.3|8557.8|8549.8|8557.3|8549.3|0
1732039610000|2024-11-19 18:06:50|8557.7|8549.7|8557.7|8549.7|8557.7|8549.7|8557.7|8549.7|0
1732039620000|2024-11-19 18:07:00|8558.2|8550.2|8556.8|8548.8|8559.2|8550.2|8556.8|8547.2|1
1732039700000|2024-11-19 18:08:20|8556.6|8548.6|8557.3|8545.3|8557.3|8548.6|8556.2|8544.2|2
1732039720000|2024-11-19 18:08:40|8553.8|8547.8|8553.8|8547.8|8553.8|8547.8|8553.8|8547.8|12
1732039730000|2024-11-19 18:08:50|8553.2|8547.2|8553.2|8547.2|8553.2|8547.2|8553.2|8547.2|0
1732039740000|2024-11-19 18:09:00|8553.7|8547.7|8553.7|8547.7|8553.7|8547.7|8553.7|8547.7|0
1732039750000|2024-11-19 18:09:10|8554.3|8546.3|8554.3|8546.3|8554.3|8547.7|8553.7|8546.3|5
1732039760000|2024-11-19 18:09:20|8553.8|8545.8|8553.3|8545.3|8553.8|8545.8|8553.3|8545.3|2
1732039770000|2024-11-19 18:09:30|8553.8|8545.8|8553.8|8545.8|8553.8|8545.8|8553.8|8545.8|1
1732039810000|2024-11-19 18:10:10|8554.3|8546.3|8552.8|8546.8|8554.3|8546.8|8552.8|8545.3|1
1732039820000|2024-11-19 18:10:20|8553.3|8545.3|8553.3|8545.3|8553.3|8546.8|8552.8|8545.3|0
1732039870000|2024-11-19 18:11:10|8552.8|8547.3|8553.3|8545.3|8553.3|8547.3|8552.8|8545.3|1
1732039880000|2024-11-19 18:11:20|||||||||1
1732039910000|2024-11-19 18:11:50|8554.3|8546.3|8554.3|8546.3|8554.3|8546.3|8554.3|8546.3|0
1732039940000|2024-11-19 18:12:20|8554.8|8548.3|8558.3|8552.3|8558.3|8552.3|8554.8|8548.3|3
1732039970000|2024-11-19 18:12:50|8555.8|8549.8|8554.3|8546.3|8555.8|8549.8|8554.3|8546.3|2
1732039980000|2024-11-19 18:13:00|8556.3|8544.3|8553.4|8545.4|8556.3|8545.4|8553.4|8544.3|3
1732039990000|2024-11-19 18:13:10|8556.3|8544.3|8554.8|8546.8|8556.3|8546.8|8554.8|8544.3|0
1732040010000|2024-11-19 18:13:30|8551.9|8545.9|8550.9|8544.9|8553.3|8545.9|8550.9|8544.9|2
1732040020000|2024-11-19 18:13:40|8551.8|8545.8|8552.8|8546.8|8552.8|8546.8|8550.9|8544.9|0
1732040030000|2024-11-19 18:13:50|8551.8|8545.8|8551.8|8545.8|8552.8|8546.8|8551.8|8545.8|0
1732040040000|2024-11-19 18:14:00|8552.3|8546.3|8551.8|8545.8|8553.3|8547.3|8551.8|8545.8|2
1732040050000|2024-11-19 18:14:10|8552.3|8546.3|8555.8|8549.8|8555.8|8549.8|8552.3|8546.3|2
1732040070000|2024-11-19 18:14:30|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|2
1732040090000|2024-11-19 18:14:50|8557.3|8551.3|8558.3|8552.3|8558.3|8552.3|8557.3|8551.3|2
1732040110000|2024-11-19 18:15:10|8559.3|8553.3|8558.4|8550.4|8559.3|8553.3|8558.4|8550.4|1
1732040120000|2024-11-19 18:15:20|8556.9|8550.9|8558.3|8550.3|8558.3|8550.9|8556.9|8550.3|1
1732040130000|2024-11-19 18:15:30|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|8558.4|8550.4|0
1732040140000|2024-11-19 18:15:40|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|8557.8|8551.8|0
1732040160000|2024-11-19 18:16:00|8557.9|8551.9|8563.2|8551.2|8569.2|8561.2|8557.9|8550.2|26
1732040170000|2024-11-19 18:16:10|8563.7|8551.7|8563.7|8551.7|8563.7|8551.7|8563.7|8551.7|0
1732040180000|2024-11-19 18:16:20|||||||||1
1732040190000|2024-11-19 18:16:30|8562.3|8550.3|8562.7|8550.7|8562.7|8550.7|8562.3|8550.3|0
1732040200000|2024-11-19 18:16:40|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|0
1732040210000|2024-11-19 18:16:50|8561.8|8549.8|8561.3|8549.3|8561.8|8549.8|8561.3|8549.3|0
1732040220000|2024-11-19 18:17:00|8562.3|8550.3|8564.3|8552.3|8564.3|8552.3|8562.3|8550.3|0
1732040230000|2024-11-19 18:17:10|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|0
1732040240000|2024-11-19 18:17:20|8561.8|8553.8|8561.8|8553.8|8561.8|8553.8|8561.8|8553.8|0
1732040250000|2024-11-19 18:17:30|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|0
1732040260000|2024-11-19 18:17:40|8561.8|8553.8|8566.2|8554.2|8566.2|8554.2|8561.8|8552.3|0
1732040270000|2024-11-19 18:17:50|8563.8|8555.8|8563.3|8555.3|8563.8|8555.8|8563.3|8555.3|0
1732040290000|2024-11-19 18:18:10|8563.2|8555.2|8563.2|8555.2|8563.2|8555.2|8563.2|8555.2|0
1732040300000|2024-11-19 18:18:20|8561.2||8561.2||8561.2||8561.2||0
1732040320000|2024-11-19 18:18:40|8561.7|8555.7|8561.7|8555.7|8561.7|8555.7|8561.7|8555.7|0
1732040330000|2024-11-19 18:18:50|8560.8|8552.8|8562.3|8550.3|8562.3|8552.8|8560.8|8549.8|1
1732040390000|2024-11-19 18:19:50|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|8562.2|8550.2|2
1732040400000|2024-11-19 18:20:00|8558.3|8550.3|8558.3|8550.3|8558.3|8550.3|8558.3|8550.3|0
1732040410000|2024-11-19 18:20:10|8558.7|8550.7|8558.7|8550.7|8558.7|8550.7|8558.7|8550.7|1
1732040480000|2024-11-19 18:21:20|8559.2|8551.2|8559.2|8551.2|8559.2|8551.2|8559.2|8551.2|0
1732040500000|2024-11-19 18:21:40|8556.8|8550.8|8561.3|8549.3|8561.3|8550.8|8556.8|8549.3|0
1732040510000|2024-11-19 18:21:50|8559.7|8551.7|8559.8|8551.8|8559.8|8551.8|8559.7|8551.7|1
1732040520000|2024-11-19 18:22:00|8559.3|8551.3|8559.8|8551.8|8559.8|8551.8|8559.3|8551.3|0
1732040530000|2024-11-19 18:22:10|8558.8|8550.8|8558.2|8550.2|8558.8|8550.8|8558.2|8550.2|0
1732040540000|2024-11-19 18:22:20|8559.2|8551.2|8558.2|8550.2|8559.2|8551.2|8558.2|8550.2|0
1732040550000|2024-11-19 18:22:30|||||||||6
1732040580000|2024-11-19 18:23:00|8556.7|8550.7|8556.2|8550.2|8556.7|8550.7|8556.2|8550.2|0
1732040590000|2024-11-19 18:23:10|8555.7|8549.7|8555.7|8549.7|8555.7|8549.7|8555.7|8549.7|0
1732040610000|2024-11-19 18:23:30|8551.8|8545.8|8550.7|8544.7|8551.8|8545.8|8550.7|8544.7|6
1732040620000|2024-11-19 18:23:40|8551.2|8545.2|8551.2|8545.2|8551.7|8545.7|8551.2|8545.2|0
1732040630000|2024-11-19 18:23:50|8551.1|8545.1|8547.5|8539.5|8552.9|8545.1|8546.6|8538.6|10
1732040640000|2024-11-19 18:24:00|8550|8538|8547.5|8539.5|8550|8539.5|8547.5|8538|0
1732040650000|2024-11-19 18:24:10|8547.6|8539.6|8547.6|8539.6|8547.6|8539.6|8547.6|8539.6|0
1732040670000|2024-11-19 18:24:30|8547.1|8539.1|8547|8539|8547.1|8539.6|8545.6|8539|0
1732040690000|2024-11-19 18:24:50|8544.1|8538.1|8544.1|8538.1|8544.1|8538.1|8544.1|8538.1|1
1732040710000|2024-11-19 18:25:10|8544|8538|8544|8538|8544|8538|8544|8538|0
1732040720000|2024-11-19 18:25:20|8547.5|8541.5|8554.1|8542.1|8554.1|8545|8547.5|8541.5|4
1732040730000|2024-11-19 18:25:30|8551.5|8543.5|8552.6|8540.6|8552.6|8543.5|8551.5|8540.6|0
1732040740000|2024-11-19 18:25:40|8550.1|8538.1|8551.6|8539.6|8551.6|8539.6|8550.1|8538.1|6
1732040750000|2024-11-19 18:25:50|8552.1|8540.1|8552.1|8540.1|8552.1|8540.1|8552.1|8540.1|0
1732040760000|2024-11-19 18:26:00|||||||||1
1732040830000|2024-11-19 18:27:10|8550.6|8542.6|8550.6|8542.6|8550.6|8542.6|8550.6|8542.6|1
1732040860000|2024-11-19 18:27:40|8550|8542|8549|8543|8550|8543|8548.4|8542|2
1732040870000|2024-11-19 18:27:50|8550.4|8542.4|8550.4|8542.4|8550.4|8542.4|8550.4|8542.4|0
1732040880000|2024-11-19 18:28:00|8549.9|8541.9|8543.4|8537.4|8549.9|8542.4|8543.4|8537.4|2
1732040900000|2024-11-19 18:28:20|8548.9|8536.9|8547.3|8539.3|8548.9|8539.3|8547.3|8536.9|2
1732040910000|2024-11-19 18:28:30|8547.4|8539.4|8552.4|8544.4|8555.4|8544.4|8547.4|8539.4|1
1732040920000|2024-11-19 18:28:40|8553.4|8547.4|8552.4|8544.4|8553.4|8547.4|8552.4|8544.4|1
1732040930000|2024-11-19 18:28:50|8554|8542|8551.5|8543.5|8554|8544.4|8551|8540|2
1732040940000|2024-11-19 18:29:00|8550.9|8542.9|8551.9|8539.9|8551.9|8542.9|8550.9|8539|1
1732040950000|2024-11-19 18:29:10|8551.5|8539.5|8551.4|8539.4|8551.9|8539.9|8551.4|8539.4|0
1732040960000|2024-11-19 18:29:20|||||||||6
1732040970000|2024-11-19 18:29:30|8551.9|8539.9|8548.4|8540.4|8551.9|8540.4|8548.4|8539.9|0
1732040980000|2024-11-19 18:29:40|8551.9|8539.9|8551.9|8539.9|8551.9|8539.9|8551.9|8539.9|1
1732040990000|2024-11-19 18:29:50|8552.9|8540.9|8555.9|8543.9|8555.9|8543.9|8552.9|8540.9|3
1732095900000|2024-11-20 09:45:00|8598.6|8586.6|8596.1|8584.1|8599.1|8587.6|8587.1|8577.6|22
1732095910000|2024-11-20 09:45:10|8596.5|8588.5|8585.6|8577.6|8600.2|8589.6|8585.6|8576.6|10
1732095920000|2024-11-20 09:45:20|8584.6|8576.6|8583.6|8571.6|8585.2|8576.6|8583.2|8571.2|9
1732095930000|2024-11-20 09:45:30|8584.1|8572.1|8583.2|8571.2|8584.1|8572.1|8577.7|8570.1|12
1732095940000|2024-11-20 09:45:40|8585.2|8573.2|8586.3|8574.3|8586.8|8574.8|8584.3|8572.3|4
1732095950000|2024-11-20 09:45:50|8586.8|8574.8|8589.2|8577.2|8589.2|8577.2|8586.8|8574.8|1
1732095960000|2024-11-20 09:46:00|8589.1|8577.1|8584.7|8572.7|8589.1|8577.1|8584.7|8572.7|2
1732095970000|2024-11-20 09:46:10|8586.6|8574.6|8572.4|8564.4|8587.1|8575.1|8572.4|8564.4|8
1732095980000|2024-11-20 09:46:20|8574.4|8562.4|8571.4|8563.4|8574.4|8563.4|8571.4|8562.4|3
1732095990000|2024-11-20 09:46:30|8571|8563|8580.3|8568.3|8580.3|8568.3|8566.4|8554.4|16
1732096000000|2024-11-20 09:46:40|8579.3|8567.3|8581.3|8569.3|8586.4|8574.4|8577.8|8566.4|4
1732096010000|2024-11-20 09:46:50|8580.4|8568.4|8593.8|8581.8|8594.2|8582.2|8580.3|8568.3|8
1732096020000|2024-11-20 09:47:00|8596.2|8584.2|8605.2|8593.2|8605.8|8597.2|8596.2|8584.2|3
1732096030000|2024-11-20 09:47:10|8604.7|8592.7|8601.7|8593.7|8608.1|8596.1|8601.7|8591.2|1
1732096040000|2024-11-20 09:47:20|8604.2|8592.2|8583.8|8575.8|8604.2|8592.2|8583.8|8573|4
1732096050000|2024-11-20 09:47:30|8586.7|8574.7|8588.7|8576.7|8588.7|8576.7|8583.8|8573.8|2
1732096060000|2024-11-20 09:47:40|8588.8|8576.8|8586.7|8574.7|8588.8|8576.8|8584.7|8572.7|0
1732096070000|2024-11-20 09:47:50|8587.1|8575.1|8597.6|8585.6|8597.6|8585.6|8586.2|8574.2|1
1732096080000|2024-11-20 09:48:00|8598.1|8586.1|8594.6|8582.6|8602.6|8590.6|8594.6|8582.6|1
1732096090000|2024-11-20 09:48:10|8596.5|8584.5|8600.6|8588.6|8600.6|8588.7|8596.5|8584.5|0
1732096110000|2024-11-20 09:48:30|8598.7|8586.7|8598.7|8586.7|8598.7|8586.7|8598.7|8586.7|1
1732096130000|2024-11-20 09:48:50|8596.2|8584.2|8596.7|8584.7|8596.7|8584.7|8596.2|8584.2|0
1732096150000|2024-11-20 09:49:10|8600.5|8588.5|8598.2|8586.2|8600.7|8588.7|8598.2|8586.2|0
1732096160000|2024-11-20 09:49:20|8596.8|8584.8|8597.7|8585.7|8597.7|8585.7|8596.2|8584.2|0
1732096170000|2024-11-20 09:49:30|8599.2|8587.2|8599.2|8587.2|8599.2|8587.2|8598.3|8586.3|0
1732096180000|2024-11-20 09:49:40|8597.3|8585.3|8598.7|8586.7|8598.7|8586.7|8597.3|8585.3|0
1732096190000|2024-11-20 09:49:50|8601.5|8589.5|8601.1|8589.1|8601.7|8589.7|8600.2|8588.2|0
1732096200000|2024-11-20 09:50:00|8603.1|8591.1|8598.2|8586.2|8603.1|8591.1|8597.2|8585.2|2
1732096210000|2024-11-20 09:50:10|8597.2|8585.2|8595.6|8583.6|8597.2|8585.2|8595.6|8583.6|1
1732096220000|2024-11-20 09:50:20|8596.1|8584.1|8597.2|8585.2|8597.2|8585.2|8596.1|8584.1|0
1732096230000|2024-11-20 09:50:30|8596.5|8584.5|8596.1|8584.1|8596.5|8584.5|8596.1|8584.1|1
1732096240000|2024-11-20 09:50:40|8595.7|8583.7|8595.7|8583.7|8595.7|8583.7|8595.7|8583.7|0
1732096250000|2024-11-20 09:50:50|8595.2|8583.2|8594.5|8582.5|8596.1|8584.1|8594.5|8582.5|0
1732096260000|2024-11-20 09:51:00|8594.6|8582.6|8596|8584|8596|8585.6|8593.6|8582.6|4
1732096270000|2024-11-20 09:51:10|8596.1|8584.1|8580.6|8568.6|8596.1|8584.1|8579.6|8567.6|6
1732096280000|2024-11-20 09:51:20|8580.1|8568.1|8582|8570|8582|8570|8579.6|8567.6|1
1732096290000|2024-11-20 09:51:30|8580.5|8572.5|8586.1|8574.1|8586.1|8574.1|8580.5|8572.1|1
1732096300000|2024-11-20 09:51:40|8586.5|8574.5|8586.6|8574.6|8588|8576|8586.1|8574.1|1
1732096320000|2024-11-20 09:52:00|8586|8574|8579.6|8567.6|8586|8574|8579.6|8567.6|2
1732096330000|2024-11-20 09:52:10|8578.6|8570.6|8578.6|8570.6|8578.6|8570.6|8578.6|8570.6|0
1732096340000|2024-11-20 09:52:20|8579.1|8571.1|8579.1|8571.1|8579.1|8571.1|8579.1|8571.1|0
1732096350000|2024-11-20 09:52:30|8577.6|8571.6|8570.7|8558.7|8582|8571.6|8570.7|8558.7|5
1732096360000|2024-11-20 09:52:40|8573.7|8561.7|8574.7|8562.7|8575.2|8563.2|8571.2|8559.2|0
1732096370000|2024-11-20 09:52:50|8576.1|8564.1|8577.2|8565.2|8577.2|8565.2|8576.1|8564.1|0
1732096380000|2024-11-20 09:53:00|8575.7|8567.7|8585.8|8573.8|8586.7|8574.7|8575.7|8567.7|2
1732096390000|2024-11-20 09:53:10|8585.7|8573.7|8585.2|8577.2|8587.2|8577.2|8584.7|8573.7|0
1732096400000|2024-11-20 09:53:20|8587.2|8575.2|8584.8|8572.8|8587.2|8576.7|8584.7|8572.8|0
1732096410000|2024-11-20 09:53:30|8584.7|8572.7|8583.6|8571.6|8586.2|8574.2|8583.1|8571.1|1
1732096420000|2024-11-20 09:53:40|8583.7|8571.7|8585|8577|8585|8577|8583.7|8571.7|0
1732096430000|2024-11-20 09:53:50|8585.1|8577.1|8582.6|8570.6|8585.1|8577.1|8582.6|8570.6|1
1732096450000|2024-11-20 09:54:10|8583.1|8571.1|8583.7|8571.7|8583.7|8571.7|8583.1|8571.1|0
1732096470000|2024-11-20 09:54:30|8580.7|8572.7|8585.2|8573.2|8585.7|8573.7|8580.2|8572.2|2
1732096490000|2024-11-20 09:54:50|8585.7|8573.7|8584.7|8572.7|8585.7|8573.7|8584.7|8572.7|0
1732096500000|2024-11-20 09:55:00|8584.2|8572.2|8587.2|8575.2|8587.2|8575.2|8584.2|8572.2|0
1732096510000|2024-11-20 09:55:10|8584.7|8576.7|8584.6|8576.6|8584.7|8576.7|8584.6|8576.6|0
1732096520000|2024-11-20 09:55:20|8584.5|8576.5|8579.7|8567.7|8584.5|8576.5|8579.7|8567.7|1
1732096530000|2024-11-20 09:55:30|8580.2|8568.2|8580.2|8568.2|8581.6|8569.6|8579.2|8567.2|0
1732096540000|2024-11-20 09:55:40|8579.2|8567.2|8581.6|8569.6|8581.6|8569.6|8579.2|8567.2|0
1732096550000|2024-11-20 09:55:50|8583|8571|8569.7|8557.7|8583.1|8571.1|8569.7|8557.7|2
1732096560000|2024-11-20 09:56:00|8567.1|8555.1|8559.7|8547.7|8568.1|8556.1|8558.7|8546.7|2
1732096570000|2024-11-20 09:56:10|8558.8|8546.8|8550.2|8538.2|8558.8|8546.8|8550.2|8538.2|1
1732096580000|2024-11-20 09:56:20|8549.2|8537.2|8549|8537|8549.6|8537.6|8544.8|8534.7|1
1732096590000|2024-11-20 09:56:30|8549.2|8537.2|8550.7|8538.7|8552.7|8540.7|8548.3|8536.3|1
1732096600000|2024-11-20 09:56:40|8551.2|8539.2|8559.8|8547.8|8559.8|8547.8|8551.2|8539.2|0
1732096610000|2024-11-20 09:56:50|8568.7|8556.7|8568.7|8556.7|8572.2|8560.2|8568.7|8556.7|2
1732096620000|2024-11-20 09:57:00|8569.1|8557.1|8567.7|8555.7|8572.2|8560.2|8567.7|8555.7|1
1732096630000|2024-11-20 09:57:10|8569.6|8557.6|8569.6|8557.6|8569.6|8557.6|8569.6|8557.6|0
1732096640000|2024-11-20 09:57:20|8567.7|8555.7|8561.4|8549.4|8567.7|8555.7|8561.4|8549.4|0
1732096650000|2024-11-20 09:57:30|8561.1|8549.1|8562.6|8550.6|8563.1|8551.1|8561.1|8549.1|1
1732096670000|2024-11-20 09:57:50|8564|8552|8569.2|8557.2|8569.2|8557.2|8564|8552|1
1732096680000|2024-11-20 09:58:00|8569.1|8557.1|8570.1|8558.1|8571.1|8559.1|8566.8|8554.8|2
1732096690000|2024-11-20 09:58:10|8569|8557|8569|8557|8569|8557|8569|8557|0
1732096700000|2024-11-20 09:58:20|8569.5|8557.5|8569.1|8557.1|8569.6|8557.6|8568.6|8556.6|0
1732096710000|2024-11-20 09:58:30|8569.6|8557.6|8570|8558|8570|8558|8569.6|8557.6|0
1732096720000|2024-11-20 09:58:40|8569.6|8557.6|8565.1|8553.1|8571|8559|8564.1|8552.1|2
1732096730000|2024-11-20 09:58:50|8563.1|8551.1|8559.6|8547.6|8563.1|8551.1|8559.6|8547.6|2
1732096740000|2024-11-20 09:59:00|8561.2|8549.2|8578.5|8570.5|8578.5|8570.5|8561.2|8549.2|2
1732096750000|2024-11-20 09:59:10|8592.4|8580.4|8593.6|8581.6|8594.1|8582.1|8592.4|8580.4|2
1732096760000|2024-11-20 09:59:20|8592.7|8580.7|8594.6|8582.6|8594.6|8582.6|8592.6|8580.6|0
1732096770000|2024-11-20 09:59:30|8593.6|8581.6|8593.6|8581.6|8593.6|8581.6|8593.6|8581.6|0
1732096780000|2024-11-20 09:59:40|8593.7|8581.7|8593.7|8581.7|8593.7|8581.7|8593.7|8581.7|0
1732096790000|2024-11-20 09:59:50|8593.6|8581.6|8594.2|8582.2|8594.2|8582.2|8593.6|8581.6|1
1732096800000|2024-11-20 10:00:00|8594.7|8582.7|8594.7|8582.7|8594.7|8582.7|8594.7|8582.7|0
1732096820000|2024-11-20 10:00:20|8601.2|8589.2|8602.6|8590.6|8603.5|8595.5|8600.1|8588.1|3
1732096830000|2024-11-20 10:00:30|8605.5|8593.5|8608.5|8596.5|8608.5|8596.5|8605.5|8593.5|2
1732096840000|2024-11-20 10:00:40|8608.6|8596.6|8607.5|8595.5|8608.6|8596.6|8607.5|8595.5|51
1732096850000|2024-11-20 10:00:50|8608.9|8596.9|8616|8604|8616|8604|8608.9|8596.9|0
1732096870000|2024-11-20 10:01:10|8617.9|8609.9|8617.9|8609.9|8617.9|8609.9|8617.9|8609.9|2
1732096890000|2024-11-20 10:01:30|8621|8609|8621.4|8609.4|8621.4|8609.4|8620.9|8608.9|3
1732096900000|2024-11-20 10:01:40|8622.4|8610.4|8622.4|8610.4|8622.4|8610.4|8621.9|8609.9|3
1732096920000|2024-11-20 10:02:00|8621.9|8609.9|8621.9|8609.9|8621.9|8609.9|8621.9|8609.9|0
1732096930000|2024-11-20 10:02:10|8621.4|8609.4|8621.4|8609.4|8621.4|8609.4|8621.4|8609.4|1
1732096960000|2024-11-20 10:02:40|8621.3|8609.3|8609.4|8597.4|8621.3|8609.3|8609.4|8597.4|3
1732096970000|2024-11-20 10:02:50|8602.9|8590.9|8603.4|8591.4|8603.4|8591.4|8602.9|8590.9|4
1732096980000|2024-11-20 10:03:00|8600.4|8588.4|8595.4|8583.4|8600.4|8588.4|8595.4|8583.4|7
1732096990000|2024-11-20 10:03:10|8595|8583|8592|8580|8595|8583|8591.5|8579.5|7
1732097010000|2024-11-20 10:03:30|8592.5|8580.5|8592|8580|8592.5|8580.5|8592|8580|0
1732097030000|2024-11-20 10:03:50|8592.4|8580.4|8592.7|8580.7|8592.7|8580.7|8592.4|8580.4|0
1732097040000|2024-11-20 10:04:00|8593.4|8581.4|8593.4|8581.4|8593.4|8581.4|8593.4|8581.4|1
1732097050000|2024-11-20 10:04:10|8593.5|8581.5|8593.5|8581.5|8593.5|8581.5|8593.5|8581.5|0
1732097060000|2024-11-20 10:04:20|8594|8582|8593|8581|8594|8582|8593|8581|0
1732097070000|2024-11-20 10:04:30|8593.5|8581.5|8602|8590|8602|8590|8593|8581|12
1732097080000|2024-11-20 10:04:40|8602.4|8590.4|8598.5|8586.5|8605|8593|8598.5|8586.5|3
1732097090000|2024-11-20 10:04:50|8595.6|8587.6|8595.6|8587.6|8595.6|8587.6|8595.6|8587.6|1
1732097100000|2024-11-20 10:05:00|8595.5|8587.5|8595.5|8587.5|8595.5|8587.5|8595.5|8587.5|0
1732097110000|2024-11-20 10:05:10|8603|8591|8600.5|8588.5|8603.5|8591.5|8600.5|8588.5|7
1732097120000|2024-11-20 10:05:20|8597.5|8585.5|8597.5|8585.5|8597.5|8585.5|8597.5|8585.5|2
1732097130000|2024-11-20 10:05:30|8596|8584|8596|8584|8596.5|8584.5|8595.6|8583.6|1
1732097140000|2024-11-20 10:05:40|8598.4|8586.4|8598.5|8586.5|8598.5|8586.5|8598.4|8586.4|0
1732097150000|2024-11-20 10:05:50|8599.1|8587.1|8599.1|8587.1|8599.1|8587.1|8599.1|8587.1|0
1732097160000|2024-11-20 10:06:00|8598.6|8586.6|8599|8587|8599|8587|8598.5|8586.5|0
1732097170000|2024-11-20 10:06:10|8599.1|8587.1|8601.1|8589.1|8601.1|8589.1|8598.6|8586.6|0
1732097190000|2024-11-20 10:06:30|8601|8589|8601.1|8589.1|8601.1|8589.1|8601|8589|1
1732097220000|2024-11-20 10:07:00|8601.6|8589.6|8601.6|8589.6|8601.6|8589.6|8601.6|8589.6|0
1732097230000|2024-11-20 10:07:10|8605.5|8593.5|8602.5|8590.5|8606.5|8594.5|8602.5|8590.5|1
1732097250000|2024-11-20 10:07:30|8602.4|8590.4|8597.5|8585.5|8602.4|8590.4|8597|8585|2
1732097320000|2024-11-20 10:08:40|8598|8586|8598|8586|8598|8586|8598|8586|0
1732097340000|2024-11-20 10:09:00|8595.6|8587.6|8595.6|8587.6|8595.6|8587.6|8595.6|8587.6|0
1732097370000|2024-11-20 10:09:30|8595.5|8587.5|8591.1|8579.1|8595.5|8587.5|8583.5|8571.5|2
1732097380000|2024-11-20 10:09:40|8594.9|8582.9|8602.1|8590.1|8602.1|8590.1|8594.6|8582.6|1
1732097390000|2024-11-20 10:09:50|8603.5|8591.5|8608.5|8596.5|8608.5|8596.5|8603.5|8591.5|0
1732097400000|2024-11-20 10:10:00|8607.5|8595.5|8608|8596|8608.1|8599.5|8607.5|8595.5|1
1732097450000|2024-11-20 10:10:50|8610.5|8598.5|8610.9|8598.9|8610.9|8598.9|8610.5|8598.5|1
1732097460000|2024-11-20 10:11:00|8611|8599|8611|8599|8611.4|8599.4|8607.5|8595.5|1
1732097470000|2024-11-20 10:11:10|8611.5|8599.5|8611.5|8599.5|8611.5|8599.5|8611.5|8599.5|0
1732097480000|2024-11-20 10:11:20|||||||||1
1732097490000|2024-11-20 10:11:30|8613.4|8601.4|8614.4|8602.4|8614.4|8602.4|8613.4|8601.4|1
1732097500000|2024-11-20 10:11:40|8614.3|8602.3|8614.3|8602.3|8614.3|8602.3|8614.3|8602.3|0
1732097510000|2024-11-20 10:11:50|8615.3|8603.3|8614.9|8602.9|8615.3|8603.3|8614.9|8602.9|0
1732097520000|2024-11-20 10:12:00|8614.8|8602.8|8613.8|8601.8|8614.8|8602.8|8613.8|8601.8|0
1732097530000|2024-11-20 10:12:10|8613.7|8601.7|8613.7|8601.7|8613.7|8601.7|8613.7|8601.7|0
1732097550000|2024-11-20 10:12:30|8613.8|8601.8|8613.8|8601.8|8613.8|8601.8|8613.8|8601.8|0
1732097580000|2024-11-20 10:13:00|8613.7|8601.7|8613.7|8601.7|8613.7|8601.7|8613.7|8601.7|2
1732097590000|2024-11-20 10:13:10|||||||||3
1732097600000|2024-11-20 10:13:20|8613.6|8601.6|8586.3|8574.3|8613.6|8601.6|8586.3|8574.3|5
1732097610000|2024-11-20 10:13:30|8582|8570|8571.9|8559.9|8582|8570|8571.9|8559.9|2
1732097620000|2024-11-20 10:13:40|8570.9|8558.9|8569.4|8557.4|8570.9|8558.9|8569.4|8557.4|0
1732097630000|2024-11-20 10:13:50|8569.9|8557.9|8568.5|8556.5|8569.9|8557.9|8568.5|8556.5|0
1732097640000|2024-11-20 10:14:00|8568.4|8556.4|8568.4|8556.4|8568.4|8556.4|8568.4|8556.4|9
1732097650000|2024-11-20 10:14:10|||||||||2
1732097660000|2024-11-20 10:14:20|8568.3|8560.3|8568.3|8560.3|8568.3|8560.3|8568.3|8560.3|0
1732097670000|2024-11-20 10:14:30|8568.4|8560.4|8568.4|8560.4|8568.4|8560.4|8568.4|8560.4|0
1732097690000|2024-11-20 10:14:50|||||||||1
1732097700000|2024-11-20 10:15:00|8568.5|8556.5|8568.9|8556.9|8568.9|8556.9|8568.5|8556.5|0
1732097710000|2024-11-20 10:15:10|8566.9|8554.9|8566.9|8554.9|8566.9|8554.9|8566.9|8554.9|0
1732097740000|2024-11-20 10:15:40|8565.4|8557.4|8565.4|8557.4|8565.4|8557.4|8565.4|8557.4|0
1732097750000|2024-11-20 10:15:50|8566.9|8554.9|8569.4|8557.4|8569.4|8557.4|8565.4|8554.9|32
1732097760000|2024-11-20 10:16:00|8570.4|8558.4|8578|8566|8578|8566|8569.4|8558.4|2
1732097770000|2024-11-20 10:16:10|8578.4|8566.4|8577.4|8565.4|8578.4|8566.4|8577.4|8565.4|0
1732097780000|2024-11-20 10:16:20|8576.9|8568.9|8579.9|8567.9|8579.9|8568.9|8576.9|8567.9|2
1732097790000|2024-11-20 10:16:30|8580.4|8568.4|8581.9|8569.9|8581.9|8569.9|8580.4|8568.4|1
1732097800000|2024-11-20 10:16:40|8583.3|8571.3|8583.4|8571.4|8583.9|8571.9|8582.9|8570.9|0
1732097810000|2024-11-20 10:16:50|8582.8|8574.8|8587.3|8575.3|8591.8|8579.8|8582.8|8574.8|3
1732097830000|2024-11-20 10:17:10|8581.5|8569.5|8581.8|8569.8|8581.8|8569.8|8581.5|8569.5|1
1732097840000|2024-11-20 10:17:20|8581.3|8569.3|8581.3|8569.3|8581.3|8569.3|8581.3|8569.3|0
1732097850000|2024-11-20 10:17:30|8580.3|8568.3|8580.3|8568.3|8580.3|8568.3|8580.3|8568.3|0
1732097870000|2024-11-20 10:17:50|8579.8|8567.8|8572.3|8560.3|8579.8|8567.8|8572.3|8560.3|2
1732097910000|2024-11-20 10:18:30|8571.3|8559.3|8572.3|8560.3|8572.3|8560.3|8571.3|8559.3|1
1732097920000|2024-11-20 10:18:40|8573.3|8561.3|8579.8|8567.8|8579.8|8567.8|8573.3|8561.3|0
1732097930000|2024-11-20 10:18:50|8580.3|8568.3|8581.2|8569.2|8581.2|8569.2|8580.3|8568.3|0
1732097940000|2024-11-20 10:19:00|8580.3|8568.3|8580.3|8568.3|8580.8|8568.8|8580.3|8568.3|0
1732097950000|2024-11-20 10:19:10|8579.2|8567.2|8577.7|8565.7|8579.2|8567.2|8577.7|8565.7|0
1732097970000|2024-11-20 10:19:30|||||||||1
1732097990000|2024-11-20 10:19:50|8578.3|8566.3|8578.3|8566.3|8578.3|8566.3|8578.3|8566.3|4
1732098000000|2024-11-20 10:20:00|8579.2|8567.2|8578.3|8566.3|8579.3|8567.3|8578.3|8566.3|2
1732098010000|2024-11-20 10:20:10|8578.4|8566.4|8578.8|8566.8|8578.8|8566.8|8578.4|8566.4|0
1732098020000|2024-11-20 10:20:20|8579.3|8567.3|8579.8|8567.8|8579.8|8567.8|8579.3|8567.3|0
1732098030000|2024-11-20 10:20:30|8578.3|8570.3|8578.3|8570.3|8578.3|8570.3|8578.3|8570.3|5
1732098040000|2024-11-20 10:20:40|8577|8565|8576.9|8564.9|8577|8565|8576.9|8564.9|2
1732098070000|2024-11-20 10:21:10|8574.4|8566.4|8574.4|8566.4|8574.4|8566.4|8574.4|8566.4|0
1732098110000|2024-11-20 10:21:50|8577.9|8565.9|8596.8|8584.8|8596.8|8584.8|8577.9|8565.9|5
1732098120000|2024-11-20 10:22:00|8596.9|8584.9|8601.4|8589.4|8601.4|8589.4|8596.9|8584.9|1
1732098130000|2024-11-20 10:22:10|8598|8586|8596.4|8584.4|8598|8586|8596.4|8584.4|1
1732098140000|2024-11-20 10:22:20|8597.4|8585.4|8596.4|8584.4|8597.4|8585.4|8594.6|8582.6|0
1732098150000|2024-11-20 10:22:30|8594.4|8582.4|8595.9|8583.9|8595.9|8583.9|8594.4|8582.4|0
1732098170000|2024-11-20 10:22:50|8598.2|8590.2|8594.3|8582.3|8599.9|8592.3|8591.8|8579.8|2
1732098180000|2024-11-20 10:23:00|8595.8|8583.8|8594.9|8582.9|8595.9|8583.9|8594.9|8582.9|0
1732098190000|2024-11-20 10:23:10|8596.4|8584.4|8596.4|8584.4|8596.4|8584.4|8596.4|8584.4|2
1732098200000|2024-11-20 10:23:20|8596.8|8584.8|8601.9|8589.9|8601.9|8589.9|8596.8|8584.8|1
1732098210000|2024-11-20 10:23:30|8604.8|8592.8|8601.9|8589.9|8605.4|8593.4|8601.9|8589.9|2
1732098220000|2024-11-20 10:23:40|8598.6|8586.6|8598.4|8586.4|8598.6|8586.6|8598.4|8586.4|0
1732098230000|2024-11-20 10:23:50|8601.7|8589.7|8600.3|8588.3|8603.4|8591.4|8600.3|8588.3|0
1732098240000|2024-11-20 10:24:00|8599.3|8587.3|8598.3|8586.3|8599.3|8587.3|8598.3|8586.3|1
1732098260000|2024-11-20 10:24:20|8585.8|8573.8|8588.8|8576.8|8588.8|8577.3|8585.3|8573.8|3
1732098270000|2024-11-20 10:24:30|8589.3|8577.3|8599.8|8587.8|8599.8|8587.8|8589.3|8577.3|0
1732098280000|2024-11-20 10:24:40|8600.3|8588.3|8600.3|8588.3|8600.8|8588.8|8600.3|8588.3|17
1732098290000|2024-11-20 10:24:50|8599.3|8587.3|8599.9|8587.9|8601.4|8589.4|8598.9|8586.9|4
1732098300000|2024-11-20 10:25:00|8611.8|8599.8|8612.8|8600.8|8612.8|8600.8|8611.8|8599.8|5
1732098310000|2024-11-20 10:25:10|8613.3|8601.3|8613.3|8601.3|8613.3|8601.3|8613.3|8601.3|0
1732098320000|2024-11-20 10:25:20|8613.2|8607.2|8613.2|8607.2|8613.2|8607.2|8613.2|8607.2|0
1732098330000|2024-11-20 10:25:30|8613.3|8607.3|8617.7|8605.7|8617.7|8607.3|8613.3|8605.7|1
1732098340000|2024-11-20 10:25:40|8614.7|8602.7|8613.8|8601.8|8614.7|8602.7|8613.8|8601.8|1
1732098370000|2024-11-20 10:26:10|8613.3|8601.3|8614.3|8602.3|8614.7|8602.7|8613.2|8601.2|0
1732098400000|2024-11-20 10:26:40|8628.9|8616.9|8629.3|8621.3|8630.3|8621.3|8628.9|8616.9|2
1732098410000|2024-11-20 10:26:50|8638.8|8626.8|8639.6|8627.6|8639.6|8627.6|8638.8|8626.8|18
1732098420000|2024-11-20 10:27:00|8638.7|8626.7|8638.7|8626.7|8638.7|8626.7|8638.7|8626.7|0
1732098430000|2024-11-20 10:27:10|8639.2|8627.2|8639.2|8627.2|8639.2|8627.2|8639.2|8627.2|0
1732098440000|2024-11-20 10:27:20|8648.7|8636.7|8648|8640|8648.7|8640|8648|8636.7|1
1732098450000|2024-11-20 10:27:30|8648.1|8640.1|8650.7|8638.7|8650.7|8640.1|8648.1|8638.7|1
1732098460000|2024-11-20 10:27:40|8647.7|8639.7|8647.2|8635.2|8650.7|8639.7|8647.2|8635.2|3
1732098470000|2024-11-20 10:27:50|8646.7|8634.7|8643.7|8635.7|8646.7|8636.2|8643.7|8634.7|1
1732098480000|2024-11-20 10:28:00|8644.2|8636.2|8643.2|8631.2|8644.2|8636.2|8643.2|8631.2|2
1732098490000|2024-11-20 10:28:10|8642.2|8630.2|8641.3|8629.3|8642.2|8630.2|8641.3|8629.3|1
1732098500000|2024-11-20 10:28:20|8641.7|8629.7|8641.3|8629.3|8641.7|8629.7|8641.3|8629.3|0
1732098510000|2024-11-20 10:28:30|8640.8|8628.8|8638.3|8630.3|8640.8|8630.3|8638.3|8628.8|1
1732098520000|2024-11-20 10:28:40|||||||||1
1732098530000|2024-11-20 10:28:50|8637.8|8629.8|8637.8|8629.8|8637.8|8629.8|8637.8|8629.8|0
1732098550000|2024-11-20 10:29:10|8636.3|8630.3|8635.3|8623.3|8636.3|8630.3|8634.8|8622.8|1
1732098560000|2024-11-20 10:29:20|8634.3|8626.3|8634.3|8626.3|8634.3|8626.3|8634.3|8626.3|0
1732098570000|2024-11-20 10:29:30|8634.9|8622.9|8634.8|8622.8|8634.9|8622.9|8634.8|8622.8|0
1732098580000|2024-11-20 10:29:40|8634.3|8622.3|8618.9|8606.9|8634.8|8622.8|8618.9|8606.9|2
1732098590000|2024-11-20 10:29:50|8612.4|8600.4|8610.3|8602.3|8612.4|8603.3|8610.3|8599.8|3
1732098600000|2024-11-20 10:30:00|8614.8|8602.8|8618.3|8606.3|8618.3|8606.3|8614.8|8602.8|5
1732098610000|2024-11-20 10:30:10|8627.7|8615.7|8625.3|8617.3|8627.7|8618.2|8625.3|8615.7|6
1732098620000|2024-11-20 10:30:20|8626.2|8620.2|8633.3|8621.3|8634.8|8622.8|8626.2|8619.8|1
1732098630000|2024-11-20 10:30:30|8632.3|8620.3|8632.3|8620.3|8632.3|8620.3|8632.3|8620.3|1
1732098640000|2024-11-20 10:30:40|8625.8|8613.8|8625.8|8613.8|8625.8|8613.8|8625.8|8613.8|1
1732098650000|2024-11-20 10:30:50|8626.8|8614.8|8626.8|8614.8|8626.8|8614.8|8626.8|8614.8|0
1732098670000|2024-11-20 10:31:10|8621.8|8609.8|8619.4|8607.4|8621.8|8609.8|8619.4|8607.4|0
1732098680000|2024-11-20 10:31:20|8621.2|8609.2|8623.8|8611.8|8624.1|8612.1|8621.2|8609.2|0
1732098690000|2024-11-20 10:31:30|8626.8|8614.8|8627.3|8615.3|8627.3|8615.3|8626.8|8614.8|0
1732098700000|2024-11-20 10:31:40|8617.4|8605.4|8618.7|8606.7|8619.6|8607.6|8617.2|8605.2|2
1732098710000|2024-11-20 10:31:50|8618.2|8606.2|8618.2|8606.2|8618.2|8606.2|8618.2|8606.2|0
1732098720000|2024-11-20 10:32:00|8618.8|8606.8|8618.8|8606.8|8618.8|8606.8|8618.8|8606.8|2
1732098760000|2024-11-20 10:32:40|8620.7|8608.7|8630.7|8618.7|8630.7|8618.7|8620.7|8608.7|2
1732098770000|2024-11-20 10:32:50|8636|8624|8635.6|8623.6|8636|8624|8635.6|8623.6|0
1732098790000|2024-11-20 10:33:10|8623.8|8611.8|8623.8|8611.8|8623.8|8611.8|8623.8|8611.8|1
1732098800000|2024-11-20 10:33:20|8622.4|8610.4|8621.7|8609.7|8622.4|8610.4|8619.8|8607.8|0
1732098810000|2024-11-20 10:33:30|8618.8|8606.8|8617.3|8605.3|8618.8|8606.8|8617.3|8605.3|5
1732098830000|2024-11-20 10:33:50|8616.4|8604.4|8616.3|8604.3|8616.4|8604.4|8616.3|8604.3|0
1732098840000|2024-11-20 10:34:00|8615.3|8603.3|8615.3|8603.3|8615.3|8603.3|8615.3|8603.3|0
1732098850000|2024-11-20 10:34:10|||||||||1
1732098900000|2024-11-20 10:35:00|8609.8|8597.8|8622.8|8610.8|8626.3|8614.3|8608.8|8596.8|3
1732098910000|2024-11-20 10:35:10|8623.2|8611.2|8622.8|8610.8|8623.3|8611.3|8622.8|8610.8|0
1732098920000|2024-11-20 10:35:20|8623.3|8617.3|8624.3|8612.3|8624.3|8617.3|8621.8|8609.8|3
1732098930000|2024-11-20 10:35:30|8621.4|8609.4|8621.3|8609.3|8622.8|8610.8|8621.3|8609.3|0
1732098940000|2024-11-20 10:35:40|8621.2|8609.2|8621.2|8609.2|8621.2|8609.2|8621.2|8609.2|0
1732098950000|2024-11-20 10:35:50|8619.3|8607.3|8617.8|8605.8|8619.3|8607.3|8617.8|8605.8|0
1732098960000|2024-11-20 10:36:00|8618.3|8606.3|8617.7|8605.7|8618.3|8606.3|8617.7|8605.7|1
1732098970000|2024-11-20 10:36:10|8617.8|8605.8|8620.3|8608.3|8623.2|8611.2|8617.8|8605.8|1
1732098980000|2024-11-20 10:36:20|8621.7|8609.7|8621.7|8609.7|8621.7|8609.7|8621.7|8609.7|0
1732098990000|2024-11-20 10:36:30|8620.2|8608.2|8620.2|8608.2|8620.2|8608.2|8620.2|8608.2|1
1732099000000|2024-11-20 10:36:40|8618.3|8606.3|8620.2|8608.2|8620.2|8608.2|8617.8|8605.8|0
1732099010000|2024-11-20 10:36:50|8618.3|8606.3|8618.2|8606.2|8618.3|8606.3|8618.2|8606.2|0
1732099020000|2024-11-20 10:37:00|8617.2|8605.2|8618.2|8606.2|8618.6|8606.6|8617.2|8605.2|0
1732099030000|2024-11-20 10:37:10|8619.6|8607.6|8619.2|8607.2|8619.7|8607.7|8618.7|8606.7|0
1732099040000|2024-11-20 10:37:20|8618.7|8606.7|8621.2|8609.2|8622.2|8610.2|8618.7|8606.7|1
1732099090000|2024-11-20 10:38:10|8618.2|8610.2|8612.8|8604.8|8618.2|8610.2|8612.8|8604.8|1
1732099100000|2024-11-20 10:38:20|8621|8609|8622.2|8610.2|8623.1|8611.1|8617.8|8608.8|2
1732099110000|2024-11-20 10:38:30|8627.1|8615.1|8630.3|8618.3|8630.3|8618.3|8627.1|8615.1|0
1732099120000|2024-11-20 10:38:40|8626.8|8614.8|8626.8|8614.8|8626.8|8614.8|8626.8|8614.8|1
1732099130000|2024-11-20 10:38:50|8627.3|8615.3|8627.3|8615.3|8627.3|8615.3|8627.3|8615.3|0
1732099150000|2024-11-20 10:39:10|8628.8|8616.8|8633.7|8621.7|8633.7|8621.7|8628.8|8616.8|0
1732099180000|2024-11-20 10:39:40|8636.6|8624.6|8639.2|8627.2|8639.2|8627.2|8636.6|8624.6|2
1732099190000|2024-11-20 10:39:50|8639.7|8627.7|8639.7|8627.7|8639.7|8627.7|8639.7|8627.7|0
1732099200000|2024-11-20 10:40:00|8644.1|8638.1|8644.1|8638.1|8644.1|8638.1|8644.1|8638.1|5
1732099220000|2024-11-20 10:40:20|8643.2|8631.2|8636.2|8624.2|8643.2|8631.2|8636.2|8624.2|1
1732099250000|2024-11-20 10:40:50|8637.1|8625.1|8633.7|8621.7|8637.7|8625.7|8633.7|8621.7|0
1732099260000|2024-11-20 10:41:00|8630.8|8618.8|8630.7|8618.7|8630.8|8618.8|8630.7|8618.7|0
1732099270000|2024-11-20 10:41:10|8627.8|8615.8|8627.7|8615.7|8627.8|8615.8|8627.7|8615.7|0
1732099280000|2024-11-20 10:41:20|8628.2|8616.2|8628.2|8616.2|8628.2|8616.2|8628.2|8616.2|0
1732099290000|2024-11-20 10:41:30|8628.1|8616.1|8626.6|8614.6|8628.1|8616.1|8626.6|8614.6|1
1732099300000|2024-11-20 10:41:40|||||||||1
1732099320000|2024-11-20 10:42:00|8626.7|8614.7|8642.7|8630.7|8643.1|8631.1|8626.7|8614.7|1
1732099330000|2024-11-20 10:42:10|8643.1|8631.1|8643.7|8631.7|8643.7|8631.7|8643.1|8631.1|0
1732099340000|2024-11-20 10:42:20|8642.2|8634.2|8648.6|8636.6|8648.6|8636.6|8642.2|8634.2|1
1732099350000|2024-11-20 10:42:30|8651|8639|8641.6|8629.6|8651|8639|8641.6|8629.6|9
1732099380000|2024-11-20 10:43:00|8639.7|8627.7|8639.2|8627.2|8639.7|8627.7|8639.2|8627.2|3
1732099390000|2024-11-20 10:43:10|8630.6|8618.6|8632.1|8620.1|8632.1|8620.1|8630.1|8618.1|0
1732099400000|2024-11-20 10:43:20|8631.2|8619.2|8632.1|8620.1|8632.5|8620.5|8631.1|8619.1|0
1732099410000|2024-11-20 10:43:30|8633.1|8621.1|8632.7|8620.7|8633.1|8621.1|8632.7|8620.7|0
1732099420000|2024-11-20 10:43:40|8632.6|8620.6|8632.7|8620.7|8633.7|8621.7|8632.6|8620.6|0
1732099440000|2024-11-20 10:44:00|8632.6|8620.6|8633.7|8621.7|8633.7|8621.7|8632.6|8620.6|0
1732099450000|2024-11-20 10:44:10|8642.2|8630.2|8642.1|8630.1|8643.1|8631.1|8642.1|8630.1|1
1732099460000|2024-11-20 10:44:20|8642|8630|8642.6|8630.6|8642.6|8630.6|8642|8630|2
1732099500000|2024-11-20 10:45:00|8651.5|8639.5|8653.3|8641.3|8654.8|8642.8|8651.5|8639.5|9
1732099510000|2024-11-20 10:45:10|8653.4|8641.4|8656.3|8644.3|8656.3|8644.3|8653.4|8641.4|2
1732099520000|2024-11-20 10:45:20|8656.9|8644.9|8653.4|8641.4|8656.9|8644.9|8651.4|8639.4|3
1732099530000|2024-11-20 10:45:30|8653|8641|8652.9|8640.9|8653.9|8641.9|8652.9|8640.9|0
1732099540000|2024-11-20 10:45:40|8652.4|8640.4|8649.8|8641.8|8652.4|8641.8|8649.8|8640.4|0
1732099560000|2024-11-20 10:46:00|8647.4|8635.4|8647.4|8635.4|8647.4|8635.4|8647.4|8635.4|1
1732099570000|2024-11-20 10:46:10|8647.3|8635.3|8647.3|8635.3|8647.3|8635.3|8647.3|8635.3|0
1732099590000|2024-11-20 10:46:30|8647.4|8635.4|8645|8633|8647.4|8635.4|8644|8632|4
1732099600000|2024-11-20 10:46:40|8644.6|8632.6|8647|8635|8647|8635|8644.6|8632.6|0
1732099610000|2024-11-20 10:46:50|8647.5|8635.5|8646|8634|8648|8636|8645.5|8633.5|0
1732099630000|2024-11-20 10:47:10|8646.5|8634.5|8647.5|8635.5|8647.5|8635.5|8646.5|8634.5|0
1732099640000|2024-11-20 10:47:20|8650|8638|8650.9|8638.9|8651.4|8639.4|8650|8638|2
1732099650000|2024-11-20 10:47:30|8652.9|8640.9|8652.4|8640.4|8652.9|8640.9|8652.4|8640.4|0
1732099660000|2024-11-20 10:47:40|8655.3|8643.3|8655.9|8643.9|8655.9|8643.9|8655.3|8643.3|5
1732099680000|2024-11-20 10:48:00|8653.5|8641.5|8653.5|8641.5|8653.5|8641.5|8653.5|8641.5|0
1732099690000|2024-11-20 10:48:10|8651.4|8639.4|8651.3|8639.3|8651.4|8639.4|8651.3|8639.3|0
1732099720000|2024-11-20 10:48:40|8652.3|8640.3|8649.3|8641.3|8652.3|8641.3|8649.3|8640.3|1
1732099730000|2024-11-20 10:48:50|8652.8|8640.8|8654.8|8642.8|8654.8|8642.8|8652.3|8640.3|0
1732099740000|2024-11-20 10:49:00|8655.8|8643.8|8657.3|8645.3|8658.3|8646.3|8655.8|8643.8|0
1732099800000|2024-11-20 10:50:00|8657.8|8645.8|8655.8|8643.8|8658.7|8646.7|8655.8|8643.8|12
1732099810000|2024-11-20 10:50:10|8656.8|8644.8|8657.3|8645.3|8657.3|8645.3|8656.8|8644.8|0
1732099840000|2024-11-20 10:50:40|8655.8|8649.8|8655.8|8649.8|8655.8|8649.8|8655.8|8649.8|0
1732099860000|2024-11-20 10:51:00|8657.3|8651.3|8656.4|8644.4|8657.3|8651.3|8655.7|8644.4|4
1732099880000|2024-11-20 10:51:20|8654.8|8642.8|8655.3|8647.3|8656.4|8647.3|8654.8|8642.8|0
1732099890000|2024-11-20 10:51:30|8654.4|8646.4|8656.4|8644.4|8656.4|8646.4|8654.4|8642.9|0
1732099900000|2024-11-20 10:51:40|8655.3|8647.3|8655.4|8647.4|8655.4|8647.4|8654.8|8646.8|0
1732099910000|2024-11-20 10:51:50|8655.8|8647.8|8656.3|8648.3|8657.3|8649.3|8655.8|8647.8|1
1732099920000|2024-11-20 10:52:00|8651.4|8639.4|8654|8642|8655.9|8643.9|8649.9|8637.9|3
1732099950000|2024-11-20 10:52:30|8652.9|8644.9|8655.4|8643.4|8655.4|8644.9|8652.9|8643.4|0
1732099960000|2024-11-20 10:52:40|8656.5|8644.5|8656.4|8644.4|8656.5|8644.5|8656.4|8644.4|0
1732100000000|2024-11-20 10:53:20|8649.9|8641.9|8649.9|8641.9|8649.9|8641.9|8649.9|8641.9|3
1732100010000|2024-11-20 10:53:30|8644.4|8632.4|8644.9|8632.9|8648.7|8636.7|8644.4|8632.4|4
1732100020000|2024-11-20 10:53:40|8646.5|8634.5|8648.4|8636.4|8648.4|8636.4|8646|8634|0
1732100030000|2024-11-20 10:53:50|8648.9|8636.9|8645.9|8633.9|8648.9|8636.9|8645.9|8633.9|0
1732100040000|2024-11-20 10:54:00|8644|8632|8648.9|8636.9|8648.9|8636.9|8644|8632|0
1732100050000|2024-11-20 10:54:10|8649.5|8637.5|8638.6|8626.6|8649.5|8639|8638.6|8626.6|16
1732100060000|2024-11-20 10:54:20|8639.6|8627.6|8642.1|8630.1|8643|8631|8639.6|8627.6|0
1732100070000|2024-11-20 10:54:30|8641|8629|8639.6|8627.6|8641|8629|8639.6|8627.6|0
1732100080000|2024-11-20 10:54:40|8640.1|8628.1|8640.5|8628.5|8640.5|8628.5|8638.1|8626.1|0
1732100090000|2024-11-20 10:54:50|8634.7|8628.7|8642.5|8630.5|8643|8632|8634.7|8628.7|2
1732100100000|2024-11-20 10:55:00|8649.1|8641.1|8649.1|8641.1|8649.1|8641.1|8649.1|8641.1|3
1732100120000|2024-11-20 10:55:20|8649.6|8637.6|8649.6|8637.6|8649.6|8637.6|8649.6|8637.6|1
1732100170000|2024-11-20 10:56:10|8648.5|8640.5|8649.6|8637.6|8649.6|8640.5|8648.5|8637.6|0
1732100190000|2024-11-20 10:56:30|8649.5|8637.5|8649.5|8637.5|8649.5|8637.5|8649.5|8637.5|0
1732100230000|2024-11-20 10:57:10|8646.6|8638.6|8649.6|8637.6|8650.6|8640.1|8646.5|8637.6|2
1732100250000|2024-11-20 10:57:30|8649.4|8637.4|8649.4|8637.4|8649.4|8637.4|8649.4|8637.4|0
1732100260000|2024-11-20 10:57:40|8642.9|8634.9|8644.5|8632.5|8644.5|8634.9|8642.9|8632.5|3
1732100270000|2024-11-20 10:57:50|8644.9|8632.9|8644.4|8632.4|8644.9|8632.9|8644.4|8632.4|0
1732100290000|2024-11-20 10:58:10|8644.5|8632.5|8644.9|8632.9|8644.9|8632.9|8644.5|8632.5|0
1732100300000|2024-11-20 10:58:20|8645.5|8633.5|8647|8639|8647|8639|8643.9|8633|0
1732100310000|2024-11-20 10:58:30|8647.5|8639.5|8649|8637|8649|8639.5|8647.1|8635.1|0
1732100340000|2024-11-20 10:59:00|8649.5|8637.5|8650.6|8638.6|8650.6|8638.6|8649.5|8637.5|1
1732100350000|2024-11-20 10:59:10|8649|8641|8643|8631|8649|8641|8639.5|8630.6|3
1732100360000|2024-11-20 10:59:20|8642.5|8630.5|8640|8632|8642.5|8632|8640|8630.5|0
1732100370000|2024-11-20 10:59:30|8642.5|8630.5|8650.4|8638.4|8650.4|8638.4|8640|8630.5|2
1732100380000|2024-11-20 10:59:40|||||||||1
1732100390000|2024-11-20 10:59:50|8649.9|8637.9|8649.4|8637.4|8650.4|8638.4|8649.4|8637.4|0
1732100400000|2024-11-20 11:00:00|8650.4|8638.4|8647.8|8639.8|8650.4|8639.8|8647.8|8637.3|2
1732100410000|2024-11-20 11:00:10|8647|8635|8646.9|8634.9|8647|8635|8646.9|8634.9|3
1732100420000|2024-11-20 11:00:20|8638|8626|8608.5|8596.5|8638|8626|8608|8596|8
1732100430000|2024-11-20 11:00:30|8608|8596|8618|8606|8622.4|8610.4|8608|8596|8
1732100440000|2024-11-20 11:00:40|8608.1|8602.1|8629.9|8617.9|8629.9|8617.9|8607.6|8600.6|7
1732100450000|2024-11-20 11:00:50|8629.7|8617.7|8624.5|8612.5|8629.7|8617.7|8624.5|8612.5|1
1732100460000|2024-11-20 11:01:00|8624.4|8612.4|8625|8613|8625.4|8613.4|8623.9|8611.9|3
1732100470000|2024-11-20 11:01:10|8626.9|8614.9|8636.6|8624.6|8637|8625|8626.9|8614.9|1
1732100480000|2024-11-20 11:01:20|8638|8626|8644.9|8632.9|8645.4|8633.4|8638|8626|0
1732100490000|2024-11-20 11:01:30|8645.9|8633.9|8642.9|8630.9|8645.9|8633.9|8641|8629|3
1732100500000|2024-11-20 11:01:40|8647.1|8635.1|8649.8|8637.8|8649.8|8637.8|8647.1|8635.1|0
1732100510000|2024-11-20 11:01:50|8644.9|8632.9|8644.9|8632.9|8644.9|8632.9|8644.9|8632.9|1
1732100520000|2024-11-20 11:02:00|8639.4|8627.4|8639.4|8627.4|8639.4|8627.4|8639.4|8627.4|0
1732100530000|2024-11-20 11:02:10|8639.9|8627.9|8641|8629|8641|8629|8639.9|8627.9|0
1732100550000|2024-11-20 11:02:30|8640.9|8628.9|8640.9|8628.9|8640.9|8628.9|8640.9|8628.9|0
1732100570000|2024-11-20 11:02:50|||||||||1
1732100580000|2024-11-20 11:03:00|8640.5|8628.5|8639|8627|8640.5|8628.5|8638|8626|0
1732100630000|2024-11-20 11:03:50|8640.4|8628.4|8640|8628|8640.4|8628.4|8640|8628|0
1732100650000|2024-11-20 11:04:10|8641.4|8629.4|8640.9|8628.9|8641.9|8629.9|8640.4|8628.4|0
1732100670000|2024-11-20 11:04:30|8641.9|8629.9|8640.8|8632.8|8641.9|8632.8|8640.8|8629.9|0
1732100680000|2024-11-20 11:04:40|8641.4|8633.4|8645.8|8633.8|8645.8|8633.8|8641.4|8633.4|1
1732100690000|2024-11-20 11:04:50|8645.4|8637.4|8648.4|8636.4|8648.4|8637.4|8645.4|8636.4|1
1732100700000|2024-11-20 11:05:00|8647.3|8639.3|8646.2|8634.2|8647.3|8639.3|8643.8|8631.8|3
1732100710000|2024-11-20 11:05:10|8646.3|8634.3|8646.3|8634.3|8646.3|8634.3|8646.3|8634.3|0
1732100720000|2024-11-20 11:05:20|8645.3|8633.3|8645.3|8633.3|8645.3|8633.3|8645.3|8633.3|0
1732100730000|2024-11-20 11:05:30|8647.3|8635.3|8647.3|8635.3|8647.3|8635.3|8647.3|8635.3|0
1732100760000|2024-11-20 11:06:00|8647.8|8635.8|8649.2|8637.2|8649.2|8637.2|8647.8|8635.8|0
1732100770000|2024-11-20 11:06:10|8649.4|8637.4|8649.9|8637.9|8649.9|8637.9|8649.4|8637.4|0
1732100780000|2024-11-20 11:06:20|8650.3|8638.3|8650.3|8638.3|8650.3|8638.3|8650.3|8638.3|0
1732100840000|2024-11-20 11:07:20|8649.3|8641.3|8649.3|8641.3|8649.3|8641.3|8649.3|8641.3|0
1732100860000|2024-11-20 11:07:40|8647.8|8641.8|8649.8|8637.8|8649.8|8642.8|8647.8|8637.8|2
1732100870000|2024-11-20 11:07:50|8643.7|8631.7|8641.3|8629.3|8643.7|8631.7|8641.3|8629.3|2
1732100880000|2024-11-20 11:08:00|8642.8|8630.8|8642.3|8630.3|8642.8|8630.8|8642.3|8630.3|0
1732100890000|2024-11-20 11:08:10|8643.8|8631.8|8645.3|8633.3|8645.3|8633.3|8642.8|8630.8|1
1732100900000|2024-11-20 11:08:20|8646.2|8634.2|8647.3|8635.3|8647.3|8635.3|8645.9|8633.9|0
1732100920000|2024-11-20 11:08:40|8646.8|8634.8|8646.8|8634.8|8646.8|8634.8|8646.8|8634.8|0
1732100930000|2024-11-20 11:08:50|8645.9|8633.9|8643.9|8631.9|8645.9|8633.9|8641.9|8629.9|1
1732100940000|2024-11-20 11:09:00|8643.4|8631.4|8643.4|8631.4|8648.4|8636.4|8642.9|8630.9|1
1732100950000|2024-11-20 11:09:10|8642.9|8630.9|8643.9|8631.9|8643.9|8631.9|8642.4|8630.4|0
1732100960000|2024-11-20 11:09:20|8644.4|8632.4|8644.4|8632.4|8644.4|8632.4|8644.4|8632.4|0
1732100970000|2024-11-20 11:09:30|8643.9|8631.9|8643.9|8631.9|8644.4|8632.4|8643.9|8631.9|0
1732100980000|2024-11-20 11:09:40|8644.4|8632.4|8643.4|8631.4|8644.4|8632.4|8643.4|8631.4|0
1732100990000|2024-11-20 11:09:50|8644.4|8632.4|8644.3|8632.3|8644.4|8634.9|8642.4|8632.3|1
1732101000000|2024-11-20 11:10:00|8641.9|8633.9|8645.3|8633.3|8645.9|8634.9|8641.8|8632.3|6
1732101020000|2024-11-20 11:10:20|8642.8|8634.8|8641.8|8635.8|8642.8|8635.8|8641.8|8634.3|2
1732101030000|2024-11-20 11:10:30|8641.4|8635.4|8640.1|8628.1|8641.4|8635.4|8640.1|8628.1|2
1732101040000|2024-11-20 11:10:40|8640.4|8628.4|8640.4|8628.4|8640.4|8628.4|8640.4|8628.4|0
1732101060000|2024-11-20 11:11:00|8637.9|8629.9|8634.4|8626.4|8637.9|8629.9|8634.4|8626.4|2
1732101070000|2024-11-20 11:11:10|8634.3|8626.3|8632.4|8624.4|8634.3|8626.3|8626.5|8614.5|3
1732101080000|2024-11-20 11:11:20|8632.5|8624.5|8626|8618|8632.5|8624.5|8626|8618|4
1732101090000|2024-11-20 11:11:30|8627.1|8615.1|8624.1|8616.1|8627.1|8616.1|8624.1|8615.1|0
1732101100000|2024-11-20 11:11:40|8624|8616|8624|8616|8624|8616|8624|8616|0
1732101110000|2024-11-20 11:11:50|8618.9|8610.9|8618.9|8610.9|8618.9|8610.9|8618.9|8610.9|1
1732101120000|2024-11-20 11:12:00|8621.9|8609.9|8621.4|8609.4|8621.9|8609.9|8621.4|8609.4|1
1732101130000|2024-11-20 11:12:10|8620.4|8608.4|8617.4|8609.4|8620.4|8609.4|8617.4|8608.4|0
1732101140000|2024-11-20 11:12:20|8615.8|8609.8|8617.9|8609.9|8617.9|8609.9|8615.8|8609.8|0
1732101170000|2024-11-20 11:12:50|8621.8|8609.8|8621.8|8609.8|8621.8|8609.8|8620.9|8608.9|0
1732101180000|2024-11-20 11:13:00|8620.8|8608.8|8620.8|8608.8|8620.8|8608.8|8620.8|8608.8|0
1732101190000|2024-11-20 11:13:10|8617.8|8609.8|8617.3|8609.3|8617.8|8609.8|8617.3|8609.3|0
1732101210000|2024-11-20 11:13:30|8616.9|8610.9|8622.3|8614.3|8622.3|8614.3|8616.9|8610.9|1
1732101220000|2024-11-20 11:13:40|8620.8|8608.8|8620.8|8608.8|8620.8|8608.8|8620.8|8608.8|1
1732101230000|2024-11-20 11:13:50|8606.6|8594.6|8601.1|8589.1|8608|8596|8601.1|8589.1|5
1732101240000|2024-11-20 11:14:00|8600|8588|8605.1|8593.1|8605.1|8593.1|8600|8588|1
1732101260000|2024-11-20 11:14:20|8599.9|8587.9|8599.8|8587.8|8599.9|8587.9|8599.8|8587.8|0
1732101280000|2024-11-20 11:14:40|8598.8|8586.8|8595.8|8583.8|8598.8|8586.8|8594.3|8582.3|0
1732101290000|2024-11-20 11:14:50|8592.7|8580.7|8590.3|8578.3|8592.7|8580.7|8590.3|8578.3|0
1732101300000|2024-11-20 11:15:00|8585.4|8577.4|8594.8|8582.8|8594.8|8582.8|8585.3|8577.3|5
1732101310000|2024-11-20 11:15:10|8594.7|8582.7|8594.7|8582.7|8594.7|8582.7|8594.7|8582.7|0
1732101330000|2024-11-20 11:15:30|8596.2|8584.2|8595.7|8583.7|8596.2|8584.2|8595.7|8583.7|0
1732101340000|2024-11-20 11:15:40|8595.6|8583.6|8590.6|8578.6|8596.7|8584.7|8590.6|8578.6|1
1732101350000|2024-11-20 11:15:50|8591.6|8579.6|8607.3|8595.3|8607.3|8595.3|8591.6|8579.6|1
1732101360000|2024-11-20 11:16:00|8607.8|8595.8|8608.7|8602.7|8610.3|8602.7|8607.3|8595.3|1
1732101380000|2024-11-20 11:16:20|8607.2|8595.2|8605.3|8593.3|8607.2|8599.8|8605.3|8593.3|3
1732101390000|2024-11-20 11:16:30|8606.6|8600.6|8607.2|8595.2|8608.7|8600.6|8606.6|8594.9|1
1732101400000|2024-11-20 11:16:40|8606.8|8594.8|8599.1|8587.1|8609.9|8603.9|8599.1|8587.1|9
1732101410000|2024-11-20 11:16:50|8600.5|8588.5|8600.5|8588.5|8600.5|8588.5|8600.5|8588.5|0
1732101420000|2024-11-20 11:17:00|8600.7|8588.7|8609|8597|8609|8597|8600.7|8588.7|1
1732101430000|2024-11-20 11:17:10|8608.9|8596.9|8608.9|8596.9|8608.9|8596.9|8608.9|8596.9|0
1732101440000|2024-11-20 11:17:20|8608.4|8596.4|8608.4|8596.4|8608.4|8596.4|8608.4|8596.4|0
1732101460000|2024-11-20 11:17:40|8608.5|8596.5|8608.5|8596.5|8608.5|8596.5|8608.5|8596.5|0
1732101470000|2024-11-20 11:17:50|8608.9|8596.9|8608.9|8596.9|8608.9|8596.9|8608.9|8596.9|0
1732101480000|2024-11-20 11:18:00|8604|8598|8604|8598|8604|8598|8604|8598|0
1732101490000|2024-11-20 11:18:10|8602.4|8590.4|8602.4|8590.4|8602.4|8590.4|8602.4|8590.4|2
1732101500000|2024-11-20 11:18:20|8595.8|8583.8|8598.1|8586.1|8598.1|8586.1|8595|8583|0
1732101510000|2024-11-20 11:18:30|8601.9|8589.9|8603|8591|8603.5|8591.5|8601.9|8589.9|0
1732101520000|2024-11-20 11:18:40|8603.1|8591.1|8603.1|8591.1|8603.1|8591.1|8603.1|8591.1|0
1732101530000|2024-11-20 11:18:50|8604.1|8592.1|8604.1|8592.1|8604.1|8592.1|8604.1|8592.1|0
1732101540000|2024-11-20 11:19:00|8604.5|8592.5|8604.5|8592.5|8604.5|8592.5|8604.5|8592.5|0
1732101550000|2024-11-20 11:19:10|8605|8593|8605.1|8593.1|8605.1|8593.1|8605|8593|0
1732101560000|2024-11-20 11:19:20|8605|8593|8605|8593|8605|8593|8605|8593|1
1732101590000|2024-11-20 11:19:50|8596.6|8584.6|8592.7|8580.7|8596.6|8584.6|8592.7|8580.7|1
1732101600000|2024-11-20 11:20:00|8592.6|8580.6|8598.1|8586.1|8599.5|8587.5|8588.6|8576.6|2
1732101610000|2024-11-20 11:20:10|8596.7|8584.7|8596.1|8584.1|8597|8585|8591.9|8579.9|0
1732101620000|2024-11-20 11:20:20|8596|8584|8591.1|8579.1|8596|8584|8591.1|8579.1|1
1732101630000|2024-11-20 11:20:30|8592|8580|8592.7|8580.7|8593.1|8581.1|8591.6|8579.6|0
1732101640000|2024-11-20 11:20:40|8600.1|8588.1|8600.1|8588.1|8600.1|8588.1|8600.1|8588.1|1
1732101650000|2024-11-20 11:20:50|8599.1|8587.1|8603.1|8591.1|8603.1|8591.1|8599.1|8587.1|0
1732101660000|2024-11-20 11:21:00|8604.1|8592.1|8604.6|8592.6|8604.6|8592.6|8604.1|8592.1|0
1732101670000|2024-11-20 11:21:10|8605.1|8593.1|8605.1|8593.1|8605.6|8593.6|8605.1|8593.1|0
1732101680000|2024-11-20 11:21:20|8605.6|8593.6|8605.6|8593.6|8605.6|8593.6|8605.6|8593.6|0
1732101700000|2024-11-20 11:21:40|8604.1|8596.1|8621.4|8609.4|8621.4|8609.4|8604.1|8596.1|1
1732101710000|2024-11-20 11:21:50|8622.5|8610.5|8622.5|8610.5|8622.5|8610.5|8622.5|8610.5|0
1732101730000|2024-11-20 11:22:10|8622.4|8610.4|8622.4|8610.4|8622.4|8610.4|8622.4|8610.4|0
1732101750000|2024-11-20 11:22:30|8622.5|8610.5|8630.3|8618.3|8630.9|8618.9|8622.5|8610.5|2
1732101760000|2024-11-20 11:22:40|8630.8|8618.8|8630.8|8618.8|8630.8|8618.8|8630.8|8618.8|0
1732101770000|2024-11-20 11:22:50|8631.4|8619.4|8631.4|8619.4|8631.4|8619.4|8631.4|8619.4|0
1732101780000|2024-11-20 11:23:00|8631.3|8619.3|8631.3|8619.3|8631.3|8619.3|8631.3|8619.3|0
1732101800000|2024-11-20 11:23:20|8631.5|8619.5|8639.8|8627.8|8639.8|8627.8|8631.5|8619.5|2
1732101820000|2024-11-20 11:23:40|8639.9|8627.9|8635.9|8623.9|8639.9|8627.9|8634.9|8622.9|1
1732101830000|2024-11-20 11:23:50|8635.4|8623.4|8633.8|8621.8|8635.4|8623.4|8632.3|8620.3|0
1732101840000|2024-11-20 11:24:00|8635.2|8623.2|8634.4|8622.4|8635.4|8623.4|8634.4|8622.4|0
1732101850000|2024-11-20 11:24:10|8633.4|8621.4|8632.4|8620.4|8633.4|8621.4|8632.4|8620.4|0
1732101860000|2024-11-20 11:24:20|8635.7|8623.7|8634.9|8622.9|8636|8624|8634.9|8622.9|1
1732101870000|2024-11-20 11:24:30|8635|8623|8633.5|8621.5|8635.5|8623.5|8633.5|8621.5|1
1732101880000|2024-11-20 11:24:40|8635.5|8623.5|8636|8624|8636|8624|8635.5|8623.5|0
1732101890000|2024-11-20 11:24:50|8638.6|8626.6|8638.1|8626.1|8638.6|8626.6|8638.1|8626.1|1
1732101900000|2024-11-20 11:25:00|8639.1|8627.1|8638|8626|8639.6|8627.6|8637.6|8625.6|1
1732101910000|2024-11-20 11:25:10|8638.1|8626.1|8638.1|8626.1|8638.1|8626.1|8637.6|8625.6|1
1732101920000|2024-11-20 11:25:20|8636.6|8624.6|8637.6|8625.6|8637.6|8625.6|8636.1|8624.1|0
1732101930000|2024-11-20 11:25:30|8639|8627|8638.6|8626.6|8639|8627|8638.1|8626.1|0
1732101940000|2024-11-20 11:25:40|8627.9|8615.9|8625.2|8613.2|8627.9|8615.9|8625.2|8613.2|1
1732101950000|2024-11-20 11:25:50|8624.2|8612.2|8624.6|8612.6|8624.6|8612.6|8624.2|8612.2|0
1732101960000|2024-11-20 11:26:00|8624.2|8612.2|8624.7|8612.7|8624.7|8612.7|8624.2|8612.2|0
1732101980000|2024-11-20 11:26:20|8626.2|8614.2|8634.6|8622.6|8634.7|8622.7|8626.2|8614.2|1
1732101990000|2024-11-20 11:26:30|8634.1|8622.1|8634.2|8622.2|8634.2|8622.2|8634.1|8622.1|0
1732102000000|2024-11-20 11:26:40|8635.6|8623.6|8635.6|8623.6|8635.6|8623.6|8635.6|8623.6|0
1732102010000|2024-11-20 11:26:50|8634.7|8622.7|8634.7|8622.7|8635.1|8623.1|8634.7|8622.7|0
1732102020000|2024-11-20 11:27:00|8635.1|8623.1|8635.2|8623.2|8635.2|8623.2|8635.1|8623.1|0
1732102050000|2024-11-20 11:27:30|8636.1|8624.1|8636.1|8624.1|8636.1|8624.1|8636.1|8624.1|0
1732102060000|2024-11-20 11:27:40|8636.7|8624.7|8636.7|8624.7|8636.7|8624.7|8636.7|8624.7|2
1732102100000|2024-11-20 11:28:20|8634.8|8622.8|8635.2|8623.2|8635.2|8623.2|8634.8|8622.8|0
1732102110000|2024-11-20 11:28:30|8635.3|8623.3|8634.3|8622.3|8635.3|8623.3|8634.3|8622.3|0
1732102120000|2024-11-20 11:28:40|8633.7|8621.7|8633.7|8621.7|8633.7|8621.7|8633.2|8621.2|0
1732102130000|2024-11-20 11:28:50|8633.3|8621.3|8633.3|8621.3|8633.3|8621.3|8633.3|8621.3|0
1732102140000|2024-11-20 11:29:00|8632.3|8620.3|8631.3|8619.3|8632.3|8620.3|8631.3|8619.3|0
1732102150000|2024-11-20 11:29:10|8631.2|8619.2|8631.2|8619.2|8631.2|8619.2|8631.2|8619.2|0
1732102160000|2024-11-20 11:29:20|8633.2|8621.2|8636.1|8624.1|8636.1|8624.1|8633.2|8621.2|2
1732102170000|2024-11-20 11:29:30|||||||||1
1732102180000|2024-11-20 11:29:40|8636.5|8624.5|8635.6|8623.6|8636.6|8626.1|8632.1|8623.6|1
1732102190000|2024-11-20 11:29:50|8636|8624|8635|8623|8636|8624|8633.6|8621.6|0
1732102200000|2024-11-20 11:30:00|8634.5|8622.5|8634.5|8622.5|8634.5|8622.5|8634.5|8622.5|0
1732102210000|2024-11-20 11:30:10|8635.5|8623.5|8635.5|8623.5|8635.5|8623.5|8635.5|8623.5|1
1732102230000|2024-11-20 11:30:30|8634|8626|8634|8626|8634|8626|8634|8626|0
1732102250000|2024-11-20 11:30:50|8634.6|8626.6|8635.1|8627.1|8635.1|8627.1|8634.6|8626.6|1
1732102260000|2024-11-20 11:31:00|8635.5|8627.5|8635.5|8627.5|8635.5|8627.5|8635.5|8627.5|0
1732102270000|2024-11-20 11:31:10|8635|8629|8638|8630|8640|8632.9|8635|8627.5|2
1732102280000|2024-11-20 11:31:20|8639.5|8627.5|8638.5|8630.5|8639.5|8630.5|8638|8627.5|0
1732102290000|2024-11-20 11:31:30|8637.9|8631.9|8637.9|8631.9|8637.9|8631.9|8637.9|8631.9|0
1732102300000|2024-11-20 11:31:40|8637.6|8625.6|8639|8633|8639|8633|8637.6|8625.6|3
1732102310000|2024-11-20 11:31:50|8639.5|8631.5|8639.1|8627.1|8639.5|8631.5|8639.1|8627.1|3
1732102320000|2024-11-20 11:32:00|8638.6|8626.6|8638.1|8626.1|8639.5|8627.5|8638.1|8626.1|0
1732102330000|2024-11-20 11:32:10|8639|8627|8638.5|8626.5|8639|8627|8638.5|8626.5|0
1732102360000|2024-11-20 11:32:40|8639|8627|8639.5|8627.5|8639.5|8627.5|8639|8627|0
1732102370000|2024-11-20 11:32:50|8640.4|8628.4|8639.5|8627.5|8640.4|8628.4|8639.5|8627.5|0
1732102380000|2024-11-20 11:33:00|8639.4|8627.4|8639.4|8633.4|8639.8|8633.4|8639.4|8627.4|1
1732102390000|2024-11-20 11:33:10|8639.9|8627.9|8638.9|8630.9|8640.4|8630.9|8638.9|8627.9|1
1732102400000|2024-11-20 11:33:20|8639.4|8631.4|8638.9|8630.9|8639.4|8631.4|8638.9|8630.9|0
1732102420000|2024-11-20 11:33:40|8640.4|8628.4|8639.4|8631.4|8640.4|8631.4|8638.9|8628.4|0
1732102440000|2024-11-20 11:34:00|8638.9|8632.9|8639.4|8631.4|8639.4|8632.9|8638.9|8631.4|0
1732102460000|2024-11-20 11:34:20|8638.9|8630.9|8639.9|8627.9|8639.9|8630.9|8638.9|8627.4|0
1732102470000|2024-11-20 11:34:30|8639|8631|8638|8630|8639|8631|8638|8630|1
1732102480000|2024-11-20 11:34:40|8637.6|8625.6|8637.9|8629.9|8639.5|8629.9|8637.6|8625.6|1
1732102490000|2024-11-20 11:34:50|8637.4|8629.4|8637.4|8631.4|8637.4|8631.4|8636.9|8628.9|1
1732102500000|2024-11-20 11:35:00|8634.7|8622.7|8632.2|8620.2|8634.7|8622.7|8632.2|8620.2|15
1732102510000|2024-11-20 11:35:10|8632.3|8620.3|8633.2|8621.2|8634.6|8622.6|8632.3|8620.3|1
1732102520000|2024-11-20 11:35:20|8633.1|8621.1|8630.6|8622.6|8633.1|8622.6|8630.6|8619.6|1
1732102540000|2024-11-20 11:35:40|8631.2|8619.2|8634.2|8622.2|8634.2|8622.2|8631.2|8619.2|0
1732102550000|2024-11-20 11:35:50|8633.2|8625.2|8633.2|8625.2|8633.2|8625.2|8633.2|8625.2|0
1732102570000|2024-11-20 11:36:10|8640|8628|8640|8628|8640|8628|8640|8628|22
1732102580000|2024-11-20 11:36:20|8639.5|8627.5|8639|8631|8640.6|8631|8639|8627.5|0
1732102590000|2024-11-20 11:36:30|8639.1|8631.1|8637.1|8629.1|8639.6|8631.1|8636.1|8626.6|0
1732102600000|2024-11-20 11:36:40|8640|8628|8639.5|8627.5|8640|8628|8639.5|8627.5|0
1732102630000|2024-11-20 11:37:10|8639.1|8631.1|8639.2|8631.2|8639.2|8631.2|8639.1|8631.1|0
1732102640000|2024-11-20 11:37:20||8627.2||8627.2||8627.2||8627.2|2
1732102650000|2024-11-20 11:37:30|8639.1|8627.1|8636.2|8628.2|8639.1|8629.1|8636.1|8626.6|1
1732102660000|2024-11-20 11:37:40|8637.1|8629.1|8634.2|8628.2|8638.6|8629.1|8634.2|8626.6|0
1732102670000|2024-11-20 11:37:50|8634.7|8628.7|8634.7|8628.7|8634.7|8628.7|8634.2|8628.2|0
1732102680000|2024-11-20 11:38:00|8635.1|8629.1|8637.6|8629.6|8637.6|8630.1|8635.1|8629.1|2
1732102690000|2024-11-20 11:38:10|8640.6|8628.6|8640.7|8628.7|8640.8|8631.7|8638.2|8628.6|0
1732102700000|2024-11-20 11:38:20|8646|8634|8648.1|8636.1|8648.1|8636.1|8646|8634|8
1732102710000|2024-11-20 11:38:30|8648.6|8636.6|8649.7|8641.7|8649.7|8641.7|8646.7|8634.7|1
1732102720000|2024-11-20 11:38:40|8649.8|8637.8|8649.2|8637.2|8649.8|8637.8|8649.2|8637.2|0
1732102730000|2024-11-20 11:38:50|8648.7|8636.7|8648.7|8636.7|8648.7|8636.7|8648.7|8636.7|2
1732102740000|2024-11-20 11:39:00|8649.7|8637.7|8647.3|8639.3|8649.8|8639.3|8647.3|8635.8|0
1732102750000|2024-11-20 11:39:10|8648.3|8640.3|8648.7|8636.7|8649.2|8640.3|8645.3|8633.3|2
1732102760000|2024-11-20 11:39:20|8649.7|8637.7|8643.8|8631.8|8649.7|8637.7|8643.3|8631.3|1
1732102770000|2024-11-20 11:39:30|8644.3|8632.3|8643.4|8631.4|8644.3|8632.3|8643.4|8631.4|0
1732102780000|2024-11-20 11:39:40|8643.3|8631.3|8643.3|8631.3|8643.3|8631.3|8643.3|8631.3|0
1732102790000|2024-11-20 11:39:50|8646.2|8634.2|8646.3|8634.3|8646.3|8634.3|8646.2|8634.2|0
1732102800000|2024-11-20 11:40:00|8649.2|8637.2|8649.2|8637.2|8649.2|8637.2|8649.2|8637.2|0
1732102810000|2024-11-20 11:40:10|8648.8|8636.8|8649.3|8637.3|8649.3|8637.3|8648.8|8636.8|3
1732102820000|2024-11-20 11:40:20|8649.2|8641.2|8650.8|8638.8|8650.8|8641.2|8649.2|8638.8|0
1732102830000|2024-11-20 11:40:30|8649.7|8641.7|8649.3|8643.3|8649.7|8643.3|8649.3|8641.7|0
1732102860000|2024-11-20 11:41:00|8655.3|8647.3|8654.7|8646.7|8655.3|8647.3|8654.7|8646.7|24
1732102870000|2024-11-20 11:41:10|8654.3|8648.3|8654.8|8646.8|8655.3|8648.3|8654.3|8646.8|0
1732102880000|2024-11-20 11:41:20|8653.8|8647.8|8649.3|8643.3|8653.8|8647.8|8649.3|8641.8|5
1732102890000|2024-11-20 11:41:30|8653.7|8645.7|8653.7|8645.7|8653.7|8645.7|8653.2|8645.2|3
1732102900000|2024-11-20 11:41:40|8654.1|8646.1|8656.2|8644.2|8656.2|8646.2|8654.1|8644.2|4
1732102910000|2024-11-20 11:41:50|8657.2|8645.2|8655.3|8647.3|8657.2|8648.2|8655.3|8645.2|3
1732102920000|2024-11-20 11:42:00|8655.2|8647.2|8655.2|8647.2|8656.7|8647.2|8655.2|8644.7|0
1732102930000|2024-11-20 11:42:10|8653.2|8650.6|8656.6|8648.6|8656.6|8650.6|8653.2|8648.6|2
1732102980000|2024-11-20 11:43:00|8655.2|8647.2|8655.1|8647.1|8655.2|8647.2|8655.1|8647.1|3
1732102990000|2024-11-20 11:43:10|8657.5|8645.5|8657.6|8645.6|8657.6|8648.1|8656.1|8645.5|2
1732103000000|2024-11-20 11:43:20|||||||||2
1732103010000|2024-11-20 11:43:30|8656.1|8648.1|8654.1|8646.1|8657.6|8648.1|8654.1|8645.6|5
1732103020000|2024-11-20 11:43:40|8653.6|8645.6|8653.6|8645.6|8653.6|8645.6|8653.6|8645.6|2
1732103030000|2024-11-20 11:43:50|8652.1|8646.1|8652.6|8644.6|8652.7|8646.1|8652.1|8644.6|3
1732103040000|2024-11-20 11:44:00|8650.6|8642.6|8652.2|8646.2|8652.2|8646.2|8650.6|8642.6|5
1732103050000|2024-11-20 11:44:10|8655.1|8647.1|8657.6|8645.6|8657.6|8647.2|8655.1|8645.6|1
1732103060000|2024-11-20 11:44:20|8656.2|8648.2|8656.7|8648.7|8656.7|8648.7|8656.2|8648.2|0
1732103100000|2024-11-20 11:45:00|8656.6|8648.6|8655.6|8643.6|8656.6|8648.6|8655.1|8643.1|0
1732103110000|2024-11-20 11:45:10|8656.5|8644.5|8656.5|8644.5|8656.5|8644.5|8656.5|8644.5|0
1732103130000|2024-11-20 11:45:30|8656.6|8644.6|8656.1|8648.1|8656.6|8648.1|8656|8644.6|0
1732103140000|2024-11-20 11:45:40|8656.6|8648.6|8656.6|8648.6|8656.6|8648.6|8656.6|8648.6|0
1732103150000|2024-11-20 11:45:50|8655|8649|8655|8649|8655|8649|8655|8649|4
1732103160000|2024-11-20 11:46:00|8652.6|8640.6|8652.6|8640.6|8652.6|8640.6|8652.6|8640.6|1
1732103170000|2024-11-20 11:46:10|8652.5|8640.5|8650|8642|8652.5|8642|8650|8640.5|1
1732103180000|2024-11-20 11:46:20|8649.5|8637.5|8649.5|8637.5|8649.5|8637.5|8649.5|8637.5|1
1732103200000|2024-11-20 11:46:40|8648|8640|8647|8639|8648|8640|8647|8639|1
1732103220000|2024-11-20 11:47:00|8644|8638|8651|8639|8651|8639|8644|8635.5|5
1732103250000|2024-11-20 11:47:30|8651.5|8639.5|8652|8640|8653|8641|8651.5|8639.5|0
1732103260000|2024-11-20 11:47:40|8650|8638|8650|8638|8650|8638|8650|8638|0
1732103280000|2024-11-20 11:48:00|8647|8639|8646.5|8638.5|8647|8639|8646.5|8638.5|0
1732103300000|2024-11-20 11:48:20|8644.5|8636.5|8645|8637|8645|8637|8644.5|8636.5|1
1732103310000|2024-11-20 11:48:30|8645.5|8637.5|8645.5|8637.5|8645.5|8637.5|8645.5|8637.5|0
1732103320000|2024-11-20 11:48:40|8644|8638|8645|8639|8645|8639|8644|8638|0
1732103330000|2024-11-20 11:48:50|8646.6|8638.6|8651.3|8643.3|8651.3|8643.3|8646.6|8638.6|2
1732103340000|2024-11-20 11:49:00|8651.5|8643.5|8651.5|8643.5|8652.6|8643.5|8651.5|8640.5|0
1732103350000|2024-11-20 11:49:10|8651.6|8643.6|8651.6|8643.6|8651.6|8643.6|8651.6|8643.6|0
1732103360000|2024-11-20 11:49:20|8656|8644|8655.5|8643.5|8656|8644|8655.5|8643.5|1
1732103400000|2024-11-20 11:50:00|8654.5|8646.5|8654.1|8648.1|8654.5|8648.1|8654.1|8646.5|0
1732103410000|2024-11-20 11:50:10|8656.5|8648.5|8656.1|8650.1|8656.6|8650.1|8656.1|8648.5|1
1732103430000|2024-11-20 11:50:30|8655.6|8649.6|8655.6|8649.6|8655.6|8649.6|8655.6|8649.6|1
1732103480000|2024-11-20 11:51:20|8657.1|8651.1|8658|8652|8671.5|8659.5|8657.1|8651.1|13
1732103500000|2024-11-20 11:51:40|8656|8648|8656.6|8644.6|8656.6|8648|8656|8644.6|2
1732103510000|2024-11-20 11:51:50|8658.5|8646.5|8657.6|8645.6|8658.6|8646.6|8657.6|8645.6|1
1732103520000|2024-11-20 11:52:00|8656.2|8644.2|8655.6|8643.6|8656.2|8644.2|8655.6|8643.6|0
1732103540000|2024-11-20 11:52:20|8656.5|8644.5|8656.6|8644.6|8656.6|8644.6|8656.5|8644.5|0
1732103550000|2024-11-20 11:52:30|8654.5|8642.5|8652|8644|8654.5|8644|8651.5|8642.5|0
1732103560000|2024-11-20 11:52:40|8651|8643|8651|8643|8651.5|8643.5|8651|8643|0
1732103570000|2024-11-20 11:52:50|8652.5|8640.5|8652.5|8640.5|8652.5|8640.5|8652.5|8640.5|1
1732103580000|2024-11-20 11:53:00|8650.1|8642.1|8654|8646|8654.9|8646|8650|8642|0
1732103590000|2024-11-20 11:53:10|8654.1|8646.1|8654.1|8646.1|8654.1|8646.1|8654.1|8646.1|0
1732103610000|2024-11-20 11:53:30|8653.6|8645.6|8653.6|8645.6|8653.6|8645.6|8653.6|8645.6|0
1732103620000|2024-11-20 11:53:40|8652.1|8646.1|8651.6|8639.6|8652.1|8646.1|8651.6|8639.6|1
1732103630000|2024-11-20 11:53:50|8648.6|8640.6|8648.6|8640.6|8648.6|8642.1|8648.1|8640.6|0
1732103650000|2024-11-20 11:54:10|8654.1|8642.1|8654.1|8642.1|8654.1|8642.1|8654.1|8642.1|1
1732103660000|2024-11-20 11:54:20|8652.7|8640.7|8653.1|8641.1|8653.1|8641.1|8652.6|8640.6|0
1732103670000|2024-11-20 11:54:30|8652.1|8640.1|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1732103680000|2024-11-20 11:54:40|8655.2|8643.2|8654.2|8642.2|8655.6|8643.6|8654.2|8642.2|0
1732103700000|2024-11-20 11:55:00|8654.8|8642.8|8645.1|8637.1|8655.2|8643.2|8645.1|8637.1|4
1732103710000|2024-11-20 11:55:10|8644.6|8636.6|8644.6|8636.6|8644.6|8636.6|8644.6|8636.6|0
1732103720000|2024-11-20 11:55:20|8647.5|8635.5|8648.9|8636.9|8649|8637|8645|8635.5|10
1732103730000|2024-11-20 11:55:30|8649|8637|8649|8637|8649|8637|8649|8637|0
1732103740000|2024-11-20 11:55:40|8647.5|8635.5|8647.5|8635.5|8647.5|8635.5|8647.5|8635.5|0
1732103750000|2024-11-20 11:55:50|8649|8637|8649|8637|8649|8637|8649|8637|0
1732103760000|2024-11-20 11:56:00|8648.5|8636.5|8644.5|8636.5|8648.5|8636.5|8644.5|8636.5|0
1732103820000|2024-11-20 11:57:00|8647.5|8635.5|8644.5|8636.5|8647.5|8636.5|8644.5|8635.5|1
1732103850000|2024-11-20 11:57:30|8642.6|8636.6|8648.5|8636.5|8650.5|8640|8642.6|8636.5|1
1732103860000|2024-11-20 11:57:40|8649|8637|8649|8637|8649|8637|8648.5|8636.5|0
1732103870000|2024-11-20 11:57:50|8647.5|8635.5|8644.6|8636.6|8647.5|8636.6|8644.6|8635.5|1
1732103880000|2024-11-20 11:58:00|8644.5|8636.5|8648.9|8636.9|8648.9|8637|8642.5|8636.4|18
1732103890000|2024-11-20 11:58:10|8648.4|8636.4|8644.9|8636.9|8648.4|8636.9|8644.9|8636.4|4
1732103930000|2024-11-20 11:58:50|8642.9|8637.9|8645|8637|8647.9|8637.9|8642.9|8635.4|3
1732103940000|2024-11-20 11:59:00|8644.5|8636.5|8650.8|8638.8|8651.7|8639.7|8644.5|8636.5|9
1732103950000|2024-11-20 11:59:10|8650.7|8638.7|8663.5|8651.5|8663.5|8651.5|8650.7|8638.7|8
1732103960000|2024-11-20 11:59:20|8667|8655|8667|8655|8667|8655|8667|8655|1
1732103970000|2024-11-20 11:59:30|8665.5|8657.5|8665.6|8653.6|8666.1|8657.5|8665.5|8653.6|7
1732103980000|2024-11-20 11:59:40|8666|8654|8666|8654|8666|8654|8666|8654|0
1732104010000|2024-11-20 12:00:10|8665.5|8653.5|8666|8654|8666|8654|8665.5|8653.5|0
1732104030000|2024-11-20 12:00:30|8671|8659|8672|8660|8672|8660|8670.1|8658.1|0
1732104040000|2024-11-20 12:00:40|8671|8659|8660.5|8648.5|8672.4|8663.4|8660.5|8648.5|1
1732104050000|2024-11-20 12:00:50|8659.5|8647.5|8659.5|8647.5|8659.5|8647.5|8659.5|8647.5|0
1732104060000|2024-11-20 12:01:00|8658.5|8650.5|8660.1|8648.1|8660.1|8650.5|8658.5|8648.1|1
1732104070000|2024-11-20 12:01:10|8657.6|8649.6|8657.6|8649.6|8657.6|8649.6|8657.6|8649.6|0
1732104080000|2024-11-20 12:01:20|8657.1|8649.1|8657.1|8649.1|8657.1|8649.1|8657.1|8649.1|0
1732104090000|2024-11-20 12:01:30|8658.1|8646.1|8653.6|8645.6|8658.1|8647.1|8653.6|8645.6|0
1732104100000|2024-11-20 12:01:40|8657.6|8638.6|8649.1|8641.1|8657.6|8641.1|8648.6|8638.6|5
1732104110000|2024-11-20 12:01:50|8648.2|8640.2|8648.2|8640.2|8648.2|8640.2|8648.2|8640.2|0
1732104120000|2024-11-20 12:02:00|8646.7|8638.7|8660.1|8648.1|8661.6|8649.6|8646.7|8637.1|1
1732104130000|2024-11-20 12:02:10|8661.1|8649.1|8663.2|8651.2|8663.2|8651.2|8660.7|8648.7|0
1732104140000|2024-11-20 12:02:20|8663.7|8651.7|8664.1|8652.1|8664.1|8652.1|8663.1|8651.1|0
1732104150000|2024-11-20 12:02:30|8663.6|8651.6|8662.6|8650.6|8665.1|8653.1|8662.1|8650.1|0
1732104160000|2024-11-20 12:02:40|8664|8652|8664.1|8652.1|8664.6|8652.6|8664|8652|1
1732104170000|2024-11-20 12:02:50|8662.7|8650.7|8662.7|8650.7|8662.7|8650.7|8662.7|8650.7|0
1732104180000|2024-11-20 12:03:00|8660.8|8648.8|8658.6|8650.6|8660.8|8650.6|8657.7|8648.8|1
1732104190000|2024-11-20 12:03:10|8659.2|8651.2|8659.2|8651.2|8659.2|8651.2|8659.2|8651.2|0
1732104200000|2024-11-20 12:03:20|8658.9|8646.9|8659.2|8653.2|8659.3|8653.2|8658.9|8646.9|0
1732104210000|2024-11-20 12:03:30|8659.7|8653.7|8659.2|8653.2|8659.7|8653.7|8659.2|8653.2|0
1732104220000|2024-11-20 12:03:40|8659.7|8653.7|8659.2|8653.2|8659.7|8653.7|8659.2|8653.2|0
1732104240000|2024-11-20 12:04:00|8658.7|8652.7|8664.2|8652.2|8664.2|8653.7|8658.7|8652.1|1
1732104250000|2024-11-20 12:04:10|8665.1|8653.1|8665.1|8653.1|8665.1|8653.1|8665.1|8653.1|0
1732104270000|2024-11-20 12:04:30|8664.2|8652.2|8664.2|8652.2|8664.2|8652.2|8664.2|8652.2|0
1732104280000|2024-11-20 12:04:40|8664.1|8652.1|8667.6|8661.6|8667.6|8661.6|8661.7|8652.1|2
1732104290000|2024-11-20 12:04:50|8667.7|8661.7|8669.2|8657.2|8669.2|8661.7|8667.7|8656.3|9
1732104320000|2024-11-20 12:05:20|8666.7|8658.7|8669.1|8657.1|8669.1|8658.7|8666.6|8657.1|0
1732104330000|2024-11-20 12:05:30|8666.6|8658.6|8668.1|8660.1|8669.1|8660.1|8666.6|8657.1|1
1732104340000|2024-11-20 12:05:40|8667.7|8659.7|8666.7|8658.7|8669.2|8659.7|8666.7|8657.2|0
1732104350000|2024-11-20 12:05:50|8666.2|8658.2|8666.2|8658.2|8666.2|8658.2|8666.2|8658.2|0
1732104360000|2024-11-20 12:06:00|8665.7|8659.7|8665.7|8659.7|8665.7|8659.7|8665.7|8659.7|0
1732104380000|2024-11-20 12:06:20|8665.2|8659.2|8666.2|8654.2|8666.2|8659.2|8665.2|8654.2|9
1732104390000|2024-11-20 12:06:30|8668.6|8656.6|8668.6|8656.6|8668.6|8656.6|8668.6|8656.6|1
1732104400000|2024-11-20 12:06:40|8665|8653|8662.2|8654.2|8665|8654.7|8662.2|8653|1
1732104410000|2024-11-20 12:06:50|8665.1|8653.1|8666.6|8658.6|8668.1|8658.6|8665.1|8653.1|3
1732104420000|2024-11-20 12:07:00|8666.7|8658.7|8665.6|8653.6|8668.1|8658.7|8665.1|8653.1|0
1732104430000|2024-11-20 12:07:10|8662.6|8654.6|8662.6|8654.6|8662.6|8654.6|8662.6|8654.6|0
1732104450000|2024-11-20 12:07:30|8661.6|8653.6|8660.7|8652.7|8661.6|8653.6|8660.7|8652.7|1
1732104460000|2024-11-20 12:07:40|8660.2|8652.2|8660.2|8652.2|8660.2|8652.2|8660.2|8652.2|0
1732104470000|2024-11-20 12:07:50|8658.7|8652.7|8660.7|8648.7|8661.7|8652.7|8658.7|8648.7|2
1732104480000|2024-11-20 12:08:00|8661.2|8649.2|8659.6|8651.6|8661.2|8651.6|8659.6|8648.7|0
1732104490000|2024-11-20 12:08:10|8669.5|8657.5|8669.5|8657.5|8669.5|8657.5|8669.5|8657.5|1
1732104500000|2024-11-20 12:08:20|8668|8656|8668|8656|8668.5|8656.5|8668|8656|0
1732104510000|2024-11-20 12:08:30|8668.5|8656.5|8668.5|8656.5|8668.5|8656.5|8668.5|8656.5|0
1732104520000|2024-11-20 12:08:40|8668.4|8656.4|8668.4|8656.4|8668.4|8656.4|8668.4|8656.4|0
1732104530000|2024-11-20 12:08:50|8665.1|8653.1|8665|8653|8665.1|8653.1|8665|8653|0
1732104560000|2024-11-20 12:09:20|8664.6|8652.6|8664.1|8652.1|8664.6|8652.6|8664.1|8652.1|0
1732104570000|2024-11-20 12:09:30|8663.6|8651.6|8663.1|8651.1|8663.6|8651.6|8663.1|8651.1|0
1732104580000|2024-11-20 12:09:40|8660.6|8652.6|8667|8655|8667|8655|8660.6|8652.6|1
1732104600000|2024-11-20 12:10:00|8665|8653|8665.5|8653.5|8665.5|8653.5|8665|8653|0
1732104610000|2024-11-20 12:10:10|8664.5|8652.5|8664.5|8652.5|8664.5|8652.5|8664.5|8652.5|0
1732104620000|2024-11-20 12:10:20|8665.6|8653.6|8665|8657|8665.6|8657|8664.6|8653.6|0
1732104680000|2024-11-20 12:11:20|8663.5|8657.5|8663.5|8657.5|8663.5|8657.5|8663.5|8657.5|1
1732104690000|2024-11-20 12:11:30|8672|8660|8673.5|8661.5|8673.5|8661.5|8672|8660|2
1732104700000|2024-11-20 12:11:40|8672|8660|8668.5|8656.5|8672|8660|8668.1|8656.1|2
1732104710000|2024-11-20 12:11:50|8670.5|8658.5|8670.5|8658.5|8670.5|8658.5|8670.5|8658.5|1
1732104720000|2024-11-20 12:12:00|8670|8658|8669|8657|8670|8658|8669|8657|1
1732104730000|2024-11-20 12:12:10|8667.1|8655.1|8664.6|8652.6|8667.1|8655.1|8664.6|8652.6|0
1732104740000|2024-11-20 12:12:20|8660.7|8652.7|8666.5|8658.5|8666.6|8658.6|8660.7|8652.7|7
1732104750000|2024-11-20 12:12:30|||||||||2
1732104760000|2024-11-20 12:12:40|8666.6|8658.6|8666.6|8658.6|8666.6|8658.6|8666.6|8658.6|3
1732104770000|2024-11-20 12:12:50|||||||||1
1732104790000|2024-11-20 12:13:10|8666.1|8658.1|8665.6|8659.6|8666.1|8659.6|8665.6|8658.1|0
1732104800000|2024-11-20 12:13:20|8666.1|8660.1|8666.1|8660.1|8666.1|8660.1|8666.1|8660.1|1
1732104810000|2024-11-20 12:13:30|8671|8663|8671.6|8659.6|8671.6|8663|8671|8659.6|1
1732104820000|2024-11-20 12:13:40|8671.5|8659.5|8674|8662|8674|8662|8671.5|8659.5|0
1732104830000|2024-11-20 12:13:50|8672.6|8660.6|8672.6|8660.6|8672.6|8660.6|8672.6|8660.6|1
1732104840000|2024-11-20 12:14:00|8671.6|8659.6|8672|8660|8672|8660|8671.6|8659.6|0
1732104850000|2024-11-20 12:14:10|8670.5|8662.5|8671|8663|8671|8663|8670.5|8662.5|0
1732104870000|2024-11-20 12:14:30|8669.5|8663.5|8671.5|8659.5|8673.5|8663.5|8668.1|8657.2|1
1732104910000|2024-11-20 12:15:10|8670|8658|8669.5|8657.5|8670|8658|8669.5|8657.5|1
1732104920000|2024-11-20 12:15:20|8670.6|8658.6|8669.6|8657.6|8671|8659|8669.6|8657.6|0
1732104930000|2024-11-20 12:15:30|8669.1|8657.1|8668.6|8656.6|8669.1|8657.1|8668.6|8656.6|0
1732104940000|2024-11-20 12:15:40|8668.5|8656.5|8668.5|8656.5|8668.5|8656.5|8668.5|8656.5|0
1732104950000|2024-11-20 12:15:50|8670|8658|8669.6|8657.6|8670|8658|8669.6|8657.6|0
1732104960000|2024-11-20 12:16:00|8670.1|8658.1|8670.1|8658.1|8670.1|8658.1|8670.1|8658.1|0
1732104970000|2024-11-20 12:16:10|8671|8659|8669.6|8657.6|8671|8659|8669.6|8657.6|1
1732104980000|2024-11-20 12:16:20|8670.4|8662.4|8668.7|8656.7|8672.1|8662.4|8668.7|8656.7|2
1732104990000|2024-11-20 12:16:30|8668.6|8656.6|8669.6|8657.6|8669.6|8657.6|8668.6|8656.6|0
1732105010000|2024-11-20 12:16:50|8669.1|8657.1|8669.6|8657.6|8669.6|8657.6|8669.1|8657.1|2
1732105020000|2024-11-20 12:17:00|8669.1|8657.1|8669.6|8657.6|8669.6|8657.6|8669.1|8657.1|0
1732105030000|2024-11-20 12:17:10|8668.6|8656.6|8668.6|8656.6|8670|8658|8668.1|8656.1|0
1732105040000|2024-11-20 12:17:20|8669.6|8657.6|8670|8658|8670|8658|8668.6|8656.6|0
1732105060000|2024-11-20 12:17:40|8671|8659|8671|8659|8671|8659|8671|8659|0
1732105070000|2024-11-20 12:17:50|8669.5|8661.5|8671|8659|8671.1|8661.5|8669.5|8659|0
1732105080000|2024-11-20 12:18:00|8670.6|8662.6|8670.1|8662.1|8670.6|8662.6|8670.1|8662.1|0
1732105100000|2024-11-20 12:18:20|8670.6|8662.6|8670.1|8662.1|8670.6|8662.6|8670.1|8662.1|0
1732105110000|2024-11-20 12:18:30|8670.6|8662.6|8670.6|8662.6|8670.6|8662.6|8670.6|8662.6|0
1732105130000|2024-11-20 12:18:50|8671.1|8659.1|8674.6|8662.6|8674.6|8662.6|8669.6|8659.1|2
1732105140000|2024-11-20 12:19:00|8673.5|8667.5|8672.6|8660.6|8677.5|8667.6|8672.1|8660.1|6
1732105150000|2024-11-20 12:19:10|8674.6|8662.6|8676.6|8668.6|8676.6|8668.6|8673.6|8662.6|0
1732105160000|2024-11-20 12:19:20|8677|8669|8676.6|8668.6|8677.6|8669.6|8676.6|8668.6|0
1732105170000|2024-11-20 12:19:30|8678.6|8666.6|8678.1|8666.1|8678.6|8666.6|8678.1|8666.1|2
1732105180000|2024-11-20 12:19:40|8678.6|8666.6|8678.1|8666.1|8678.6|8666.6|8678.1|8666.1|0
1732105190000|2024-11-20 12:19:50|8678.6|8666.6|8678.1|8666.1|8678.6|8666.6|8678.1|8666.1|0
1732105200000|2024-11-20 12:20:00|8677.6|8665.6|8680.1|8668.1|8680.1|8669.6|8676.6|8665.6|1
1732105210000|2024-11-20 12:20:10|8678.6|8670.6|8678.1|8670.1|8678.6|8670.6|8678.1|8670.1|0
1732105230000|2024-11-20 12:20:30|8683|8671|8690.6|8678.6|8698.4|8690.4|8683|8671|17
1732105240000|2024-11-20 12:20:40|8686.2|8678.2|8693.5|8681.5|8693.5|8681.5|8686.2|8678.2|1
1732105250000|2024-11-20 12:20:50|8694.1|8682.1|8694.1|8682.1|8694.1|8682.1|8694.1|8682.1|0
1732105270000|2024-11-20 12:21:10|8690.6|8682.6|8690.6|8682.6|8690.6|8682.6|8690.6|8682.6|0
1732105290000|2024-11-20 12:21:30|8690.7|8682.7|8690.6|8684.6|8690.7|8684.6|8690.6|8682.7|5
1732105320000|2024-11-20 12:22:00|8690.1|8682.6|8690.1|8682.1|8690.1|8682.6|8690.1|8682.1|2
1732105330000|2024-11-20 12:22:10|8689.5|8681.5|8687|8679|8690|8681.5|8687|8678|1
1732105350000|2024-11-20 12:22:30|8686.4|8680.4|8700|8688|8700|8688|8686.4|8680.4|7
1732105360000|2024-11-20 12:22:40|8699.6|8687.6|8696.8|8688.8|8699.9|8688.9|8694.4|8687|1
1732105380000|2024-11-20 12:23:00|8697.3|8689.3|8696.8|8688.8|8697.3|8689.3|8696.8|8688.8|1
1732105410000|2024-11-20 12:23:30|8697.3|8689.3|8697.8|8689.8|8699.8|8690.3|8697.3|8687.8|2
1732105420000|2024-11-20 12:23:40|8696.8|8688.8|8694|8682|8696.8|8688.8|8694|8682|3
1732105430000|2024-11-20 12:23:50|8692.9|8680.9|8692.9|8680.9|8692.9|8680.9|8692.9|8680.9|1
1732105440000|2024-11-20 12:24:00|8692.5|8680.5|8692.5|8680.5|8692.5|8680.5|8692.5|8680.5|0
1732105450000|2024-11-20 12:24:10|8694.4|8682.4|8694.4|8682.4|8694.4|8682.4|8694.4|8682.4|0
1732105460000|2024-11-20 12:24:20|8693.9|8681.9|8692.9|8680.9|8693.9|8681.9|8692.9|8680.9|0
1732105470000|2024-11-20 12:24:30|8691.4|8683.4|8694.3|8682.3|8694.3|8683.4|8690.9|8680.9|1
1732105480000|2024-11-20 12:24:40|8695.3|8683.3|8695.3|8683.3|8695.3|8683.3|8694.8|8682.8|0
1732105490000|2024-11-20 12:24:50|8696.8|8684.8|8694.4|8686.4|8697.3|8686.4|8694.4|8684.8|1
1732105500000|2024-11-20 12:25:00|8694.3|8686.3|8694.3|8686.3|8694.3|8686.3|8694.3|8686.3|0
1732105530000|2024-11-20 12:25:30|8694.8|8686.8|8694.8|8686.8|8694.8|8686.8|8694.8|8686.8|0
1732105540000|2024-11-20 12:25:40|8697.2|8685.2|8698.8|8686.8|8698.8|8686.8|8697.2|8685.2|0
1732105550000|2024-11-20 12:25:50|8699.3|8687.3|8698.8|8686.8|8699.3|8687.3|8698.8|8686.8|0
1732105570000|2024-11-20 12:26:10|8702.1|8690.1|8703.3|8691.3|8703.7|8691.7|8702.1|8690.1|4
1732105580000|2024-11-20 12:26:20|8704.2|8692.2|8705.1|8699.1|8705.1|8699.1|8704.2|8692.2|2
1732105590000|2024-11-20 12:26:30|8705.3|8699.3|8701|8689|8705.9|8699.3|8701|8689|10
1732105600000|2024-11-20 12:26:40|8699.4|8687.4|8701.9|8689.9|8702.3|8690.3|8699.4|8687.4|0
1732105610000|2024-11-20 12:26:50|8704.9|8692.9|8702.5|8690.5|8704.9|8692.9|8702.5|8690.5|1
1732105620000|2024-11-20 12:27:00|8702.4|8690.4|8704.9|8692.9|8705.4|8696.8|8701.9|8689.9|2
1732105630000|2024-11-20 12:27:10|8703.9|8691.9|8704.3|8692.3|8704.3|8692.3|8703.9|8691.9|0
1732105640000|2024-11-20 12:27:20|8705.4|8693.4|8705.4|8693.4|8705.4|8693.4|8705.4|8693.4|0
1732105650000|2024-11-20 12:27:30|8704.4|8692.4|8703.9|8691.9|8705.9|8693.9|8703.9|8691.9|1
1732105660000|2024-11-20 12:27:40|8704.4|8692.4|8702.9|8690.9|8704.9|8692.9|8701.4|8689.4|0
1732105670000|2024-11-20 12:27:50|8703|8691|8696.5|8684.5|8703|8691|8696|8684|9
1732105680000|2024-11-20 12:28:00|8696|8684|8696|8684|8696|8684|8696|8684|0
1732105690000|2024-11-20 12:28:10|8695.9|8683.9|8695.9|8683.9|8695.9|8683.9|8695.9|8683.9|0
1732105700000|2024-11-20 12:28:20|8694.4|8682.4|8694.4|8682.4|8694.4|8682.4|8694.4|8682.4|0
1732105710000|2024-11-20 12:28:30|8694.3|8682.3|8694.3|8682.3|8694.3|8682.3|8694.3|8682.3|0
1732105720000|2024-11-20 12:28:40|8693.3|8681.3|8691.4|8679.4|8693.3|8681.3|8691.4|8679.4|0
1732105730000|2024-11-20 12:28:50|8691.8|8679.8|8691.9|8679.9|8691.9|8679.9|8691.8|8679.8|0
1732105740000|2024-11-20 12:29:00|8691.8|8679.8|8692.3|8680.3|8693.3|8681.3|8691.8|8679.8|1
1732105750000|2024-11-20 12:29:10|8692.4|8680.4|8687.3|8675.3|8692.4|8680.4|8687.3|8675.3|1
1732105780000|2024-11-20 12:29:40|8684.4|8676.4|8684|8676|8684.4|8676.4|8684|8676|1
1732105790000|2024-11-20 12:29:50|8683.9|8675.9|8687.4|8675.4|8688.4|8676.4|8683.9|8675.4|1
1732105800000|2024-11-20 12:30:00|8684.5|8676.5|8684.5|8676.5|8684.5|8676.5|8684.5|8676.5|0
1732105810000|2024-11-20 12:30:10|8684.4|8676.4|8684.4|8676.4|8684.4|8676.4|8684.4|8676.4|0
1732105820000|2024-11-20 12:30:20|8679.4|8667.4|8679.4|8667.4|8679.4|8667.4|8679.4|8667.4|1
1732105840000|2024-11-20 12:30:40|8681.5|8669.5|8680.9|8668.9|8681.5|8669.5|8680|8668|1
1732105850000|2024-11-20 12:30:50|8679.9|8667.9|8679.9|8667.9|8680.4|8668.4|8679.9|8667.9|0
1732105880000|2024-11-20 12:31:20|8679.4|8667.4|8678.9|8666.9|8679.4|8667.4|8678.9|8666.9|0
1732105890000|2024-11-20 12:31:30|8677.3|8669.3|8677.4|8669.4|8677.4|8669.4|8677.3|8669.3|0
1732105900000|2024-11-20 12:31:40|8677.9|8665.9|8677.3|8669.3|8677.9|8669.3|8677.3|8665.9|0
1732105920000|2024-11-20 12:32:00|8677.4|8669.4|8677.4|8669.4|8677.4|8669.4|8677.4|8669.4|0
1732105950000|2024-11-20 12:32:30|8678.9|8666.9|8674.4|8668.4|8678.9|8668.4|8674.4|8666.9|1
1732105960000|2024-11-20 12:32:40|8674.9|8666.9|8674.9|8666.9|8674.9|8666.9|8674.9|8666.9|0
1732105980000|2024-11-20 12:33:00|8674.4|8666.4|8674.4|8666.4|8674.4|8666.4|8674.4|8666.4|0
1732106040000|2024-11-20 12:34:00|8680.9|8668.9|8680.9|8668.9|8680.9|8668.9|8680.4|8668.4|2
1732106060000|2024-11-20 12:34:20|8680.4|8668.4|8680.9|8668.9|8680.9|8668.9|8680.4|8668.4|0
1732106080000|2024-11-20 12:34:40|8679.9|8667.9|8680|8668|8680|8668|8679|8667|0
1732106090000|2024-11-20 12:34:50|8678.5|8670.5|8686.5|8678.5|8688|8678.5|8678.5|8670.5|1
1732106100000|2024-11-20 12:35:00|8688.5|8676.5|8689.1|8677.1|8690.1|8678.1|8688.5|8676.5|2
1732106110000|2024-11-20 12:35:10|8687.6|8679.6|8689.1|8677.1|8689.1|8679.6|8687.6|8677.1|0
1732106120000|2024-11-20 12:35:20|8687.6|8679.6|8693.4|8681.4|8693.4|8681.4|8687.6|8679.6|0
1732106130000|2024-11-20 12:35:30|8693.6|8681.6|8694.6|8682.6|8695.1|8683.1|8693.6|8681.6|0
1732106140000|2024-11-20 12:35:40|8693.6|8681.6|8699|8687|8699|8687|8693.6|8681.6|4
1732106150000|2024-11-20 12:35:50|8699.5|8687.5|8699.6|8687.6|8699.6|8687.6|8699.5|8687.5|0
1732106160000|2024-11-20 12:36:00|8700.1|8688.1|8704.6|8696.6|8706.1|8696.6|8700.1|8688.1|1
1732106170000|2024-11-20 12:36:10|8704.5|8696.5|8703.6|8691.6|8704.5|8696.5|8703.6|8691.6|1
1732106190000|2024-11-20 12:36:30|8703.7|8691.7|8703.7|8691.7|8703.7|8691.7|8703.7|8691.7|0
1732106220000|2024-11-20 12:37:00|8703.6|8691.6|8703.6|8691.6|8703.6|8691.6|8703.6|8691.6|0
1732106230000|2024-11-20 12:37:10|8704.6|8692.6|8704.6|8692.6|8704.6|8692.6|8704.2|8692.2|2
1732106240000|2024-11-20 12:37:20|8702|8690|8702.9|8690.9|8702.9|8691.5|8697|8690|4
1732106250000|2024-11-20 12:37:30|8703|8691|8703|8691|8703|8691|8703|8691|0
1732106270000|2024-11-20 12:37:50|8702|8690|8702.5|8690.5|8702.5|8690.5|8702|8690|0
1732106280000|2024-11-20 12:38:00|8702.4|8690.4|8699.4|8691.4|8702.4|8691.4|8699.4|8690.4|2
1732106290000|2024-11-20 12:38:10|8697|8691|8702.9|8690.9|8702.9|8691.1|8697|8690.9|1
1732106300000|2024-11-20 12:38:20|8697.1|8691.1|8697.1|8691.1|8697.1|8691.1|8697.1|8691.1|0
1732106310000|2024-11-20 12:38:30|8697|8691|8699.5|8691.5|8699.5|8691.5|8696.1|8690.1|2
1732106320000|2024-11-20 12:38:40|8702.9|8690.9|8702.5|8690.5|8702.9|8690.9|8702.5|8690.5|1
1732106330000|2024-11-20 12:38:50|8702|8690|8699.5|8691.5|8702|8691.5|8699.5|8690|0
1732106370000|2024-11-20 12:39:30|8699.9|8691.9|8703.1|8691.1|8703.5|8692.5|8699.9|8691.1|0
1732106400000|2024-11-20 12:40:00|8703|8691|8703|8691|8703|8691|8703|8691|0
1732106410000|2024-11-20 12:40:10|8700.1|8692.1|8703.1|8691.1|8703.1|8692.5|8700.1|8691.1|0
1732106430000|2024-11-20 12:40:30|8700.1|8692.1|8700.1|8692.1|8700.1|8692.1|8700.1|8692.1|0
1732106440000|2024-11-20 12:40:40|8700|8692|8700|8692|8700|8692|8700|8692|0
1732106460000|2024-11-20 12:41:00|8698.6|8692.6|8698.6|8692.6|8698.6|8692.6|8698.6|8692.6|0
1732106470000|2024-11-20 12:41:10|8704|8692|8704.1|8692.1|8704.1|8692.1|8704|8692|1
1732106480000|2024-11-20 12:41:20|||||||||1
1732106490000|2024-11-20 12:41:30|8701.1|8693.1|8701.1|8693.1|8704.5|8693.6|8701.1|8692.5|0
1732106530000|2024-11-20 12:42:10|||||||||1
1732106540000|2024-11-20 12:42:20|8699.2|8691.2|8699.1|8691.1|8703.5|8691.6|8699.1|8690.6|3
1732106550000|2024-11-20 12:42:30|8699.6|8691.6|8704|8692|8704|8692.1|8699.6|8691.6|2
1732106560000|2024-11-20 12:42:40|8704.5|8692.5|8704.5|8692.5|8704.5|8692.5|8704.5|8692.5|0
1732106580000|2024-11-20 12:43:00|8704.6|8692.6|8704.6|8692.6|8704.6|8692.6|8704.6|8692.6|0
1732106600000|2024-11-20 12:43:20|8706.6|8694.6|8705|8697|8706.6|8697|8705|8694.6|1
1732106620000|2024-11-20 12:43:40|8706|8694|8711.5|8703.5|8714|8704.5|8706|8694|1
1732106630000|2024-11-20 12:43:50|8711|8703|8711.4|8699.4|8711.4|8703|8704.6|8692.6|4
1732106640000|2024-11-20 12:44:00|8711.5|8699.5|8711.6|8699.6|8712|8700|8709|8697|0
1732106650000|2024-11-20 12:44:10|8712.4|8706.4|8712.4|8706.4|8712.4|8706.4|8712.4|8706.4|0
1732106670000|2024-11-20 12:44:30|8712.5|8706.5|8712.5|8706.5|8712.5|8706.5|8712.5|8706.5|0
1732106680000|2024-11-20 12:44:40|8712.4|8706.4|8719.9|8707.9|8719.9|8707.9|8712.4|8706.4|1
1732106700000|2024-11-20 12:45:00|8721.3|8709.3|8721.3|8713.3|8722.8|8713.3|8720.8|8708.8|3
1732106710000|2024-11-20 12:45:10|8726.3|8714.3|8726.3|8714.3|8726.3|8714.3|8726.3|8714.3|1
1732106720000|2024-11-20 12:45:20|8722.3|8710.3|8722.3|8710.3|8722.3|8710.3|8722.3|8710.3|1
1732106730000|2024-11-20 12:45:30|8722.4|8710.4|8722.9|8710.9|8722.9|8710.9|8719.4|8707.4|3
1732106740000|2024-11-20 12:45:40|8721.9|8709.9|8721.9|8709.9|8721.9|8709.9|8721.9|8709.9|0
1732106750000|2024-11-20 12:45:50|8721.4|8709.4|8722.4|8710.4|8722.4|8710.4|8721.4|8709.4|0
1732106760000|2024-11-20 12:46:00|8721.9|8709.9|8721.9|8709.9|8721.9|8709.9|8721.9|8709.9|0
1732106770000|2024-11-20 12:46:10|8719.4|8711.4|8722.5|8710.5|8725.8|8713.8|8719.4|8710.5|16
1732106780000|2024-11-20 12:46:20|8722|8710|8722.5|8710.5|8723|8711|8721.5|8709.5|1
1732106800000|2024-11-20 12:46:40|8723|8711|8722.6|8710.6|8723.1|8711.1|8722.6|8710.6|0
1732106810000|2024-11-20 12:46:50|8723|8711|8722.6|8710.6|8723|8711|8722.6|8710.6|0
1732106830000|2024-11-20 12:47:10|8723.5|8711.5|8723.6|8711.6|8723.6|8711.6|8723.1|8711.1|0
1732106840000|2024-11-20 12:47:20|8734|8722|8730.7|8718.7|8734.5|8722.5|8730.7|8718.7|27
1732106850000|2024-11-20 12:47:30|8730.2|8718.2|8730.2|8718.2|8730.2|8718.2|8730.2|8718.2|0
1732106880000|2024-11-20 12:48:00|8729.1|8717.1|8729.1|8717.1|8729.1|8717.1|8729.1|8717.1|1
1732106890000|2024-11-20 12:48:10|8728.7|8716.7|8728.7|8716.7|8728.7|8716.7|8728.7|8716.7|1
1732106900000|2024-11-20 12:48:20|8727.7|8715.7|8727.7|8715.7|8727.7|8715.7|8727.7|8715.7|0
1732106910000|2024-11-20 12:48:30|8727.2|8715.2|8724.2|8712.2|8727.2|8715.2|8723.7|8711.7|0
1732106920000|2024-11-20 12:48:40|8724.7|8712.7|8723.2|8711.2|8725.2|8713.2|8723.2|8711.2|1
1732106930000|2024-11-20 12:48:50|8723.7|8711.7|8723.2|8711.2|8723.7|8711.7|8723.2|8711.2|0
1732106940000|2024-11-20 12:49:00|8722.8|8710.8|8722.7|8710.7|8722.8|8710.8|8722.7|8710.7|0
1732106950000|2024-11-20 12:49:10|8722.2|8710.2|8722.2|8710.2|8722.2|8710.2|8722.2|8710.2|0
1732106960000|2024-11-20 12:49:20|8719.7|8711.7|8723.7|8711.7|8725.2|8713.2|8719.7|8711.7|1
1732106970000|2024-11-20 12:49:30|8723.2|8711.2|8723.2|8711.2|8723.2|8711.2|8723.2|8711.2|0
1732106980000|2024-11-20 12:49:40|8722.8|8710.8|8722.7|8710.7|8722.8|8710.8|8722.7|8710.7|0
1732106990000|2024-11-20 12:49:50|8722.3|8710.3|8722.2|8710.2|8722.3|8711.7|8719.7|8710.2|1
1732107000000|2024-11-20 12:50:00|8722.3|8710.3|8722.2|8710.2|8722.3|8711.3|8719.3|8710.2|3
1732107010000|2024-11-20 12:50:10|8720.7|8712.7|8720.2|8712.2|8720.7|8712.7|8720.2|8712.2|0
1732107020000|2024-11-20 12:50:20|8720.7|8712.7|8725.2|8713.2|8725.7|8713.7|8720.7|8712.7|1
1732107060000|2024-11-20 12:51:00|8726.1|8714.1|8727.2|8715.2|8727.2|8715.2|8726.1|8714.1|0
1732107070000|2024-11-20 12:51:10|8726.3|8714.3|8726.2|8714.2|8726.3|8714.3|8726.2|8714.2|0
1732107080000|2024-11-20 12:51:20|8727.7|8715.7|8727.7|8715.7|8727.7|8715.7|8727.7|8715.7|1
1732107090000|2024-11-20 12:51:30|8724.7|8716.7|8724.7|8716.7|8724.7|8716.7|8724.7|8716.7|0
1732107100000|2024-11-20 12:51:40|||||||||2
1732107110000|2024-11-20 12:51:50|8729.2|8717.2|8725.7|8717.7|8729.2|8717.7|8725.7|8716.2|1
1732107120000|2024-11-20 12:52:00|8726.2|8718.2|8724.8|8718.8|8726.3|8718.8|8724.8|8718.2|2
1732107130000|2024-11-20 12:52:10|8728.2|8720.2|8728.8|8716.8|8728.8|8720.3|8727.8|8715.8|5
1732107140000|2024-11-20 12:52:20|||||||||1
1732107150000|2024-11-20 12:52:30|8728.3|8716.3|8728.8|8716.8|8728.8|8716.8|8728.3|8716.3|0
1732107170000|2024-11-20 12:52:50|8727.7|8719.7|8727.8|8719.8|8729.3|8719.8|8727.7|8717.3|0
1732107180000|2024-11-20 12:53:00|8728.3|8720.3|8728.3|8720.3|8728.3|8720.3|8728.3|8720.3|5
1732107190000|2024-11-20 12:53:10|8726.8|8720.8|8728.4|8716.4|8728.4|8720.8|8726.8|8716.4|10
1732107200000|2024-11-20 12:53:20|8728.8|8716.8|8728.9|8716.9|8728.9|8716.9|8728.8|8716.8|0
1732107210000|2024-11-20 12:53:30|8728.4|8716.4|8728.4|8716.4|8728.9|8716.9|8728.4|8716.4|0
1732107220000|2024-11-20 12:53:40|8728.9|8716.9|8727.8|8719.8|8729.3|8719.8|8727.8|8716.9|0
1732107230000|2024-11-20 12:53:50|8728.3|8720.3|8725|8713|8728.4|8720.3|8725|8713|5
1732107240000|2024-11-20 12:54:00|8724|8712|8724|8712|8724|8712|8723.5|8711.5|5
1732107250000|2024-11-20 12:54:10|8723.5|8711.5|8726.9|8718.9|8729.3|8718.9|8722|8710.5|5
1732107260000|2024-11-20 12:54:20|8729.4|8717.4|8729.4|8717.4|8729.4|8717.4|8729.4|8717.4|1
1732107270000|2024-11-20 12:54:30|8729.5|8717.5|8729.5|8717.5|8729.5|8717.5|8729.5|8717.5|0
1732107280000|2024-11-20 12:54:40|||||||||1
1732107300000|2024-11-20 12:55:00|8729.4|8717.4|8727|8719|8729.4|8719|8727|8717.4|0
1732107310000|2024-11-20 12:55:10|8726.9|8718.9|8720.5|8708.5|8726.9|8718.9|8718.9|8706.9|9
1732107320000|2024-11-20 12:55:20|8719.5|8707.5|8721.9|8713.9|8721.9|8713.9|8719.5|8707.5|2
1732107350000|2024-11-20 12:55:50|8729.4|8717.4|8729.4|8717.4|8729.4|8717.4|8729.4|8717.4|1
1732107370000|2024-11-20 12:56:10|8729.3|8717.3|8728|8716|8729.3|8717.3|8728|8716|2
1732107390000|2024-11-20 12:56:30|8727.9|8715.9|8727.9|8715.9|8727.9|8715.9|8727.9|8715.9|0
1732107410000|2024-11-20 12:56:50|8722|8710|8721|8713|8722.5|8713|8721|8709|14
1732107420000|2024-11-20 12:57:00|8721.9|8709.9|8721.9|8709.9|8721.9|8709.9|8721.9|8709.9|0
1732107440000|2024-11-20 12:57:20|8721|8713|8721|8713|8721|8713|8721|8713|2
1732107450000|2024-11-20 12:57:30|8720.5|8712.5|8720.9|8712.9|8720.9|8712.9|8720.5|8712.5|0
1732107470000|2024-11-20 12:57:50|8727.4|8715.4|8727.4|8715.4|8727.4|8715.4|8727.4|8715.4|0
1732107480000|2024-11-20 12:58:00|8726.4|8714.4|8726|8714|8726.4|8714.4|8726|8714|0
1732107490000|2024-11-20 12:58:10|8724.9|8712.9|8723.9|8711.9|8725.4|8713.4|8723.9|8711.9|0
1732107500000|2024-11-20 12:58:20|8723.4|8711.4|8723|8715|8723.4|8715|8722|8710|1
1732107510000|2024-11-20 12:58:30|8728|8717|8732.5|8724.5|8732.5|8724.5|8728|8716|3
1732107520000|2024-11-20 12:58:40|8732.4|8724.4|8729.5|8721.5|8732.4|8724.4|8729.5|8721.5|0
1732107530000|2024-11-20 12:58:50|8729.4|8721.4|8726.6|8714.6|8730|8721.4|8723.5|8714.6|6
1732107540000|2024-11-20 12:59:00|8726.4|8714.4|8726.4|8714.4|8726.4|8714.4|8726.4|8714.4|0
1732107550000|2024-11-20 12:59:10|8725|8713|8725|8713|8725|8713|8725|8713|0
1732107560000|2024-11-20 12:59:20|8724.5|8712.5|8724.5|8712.5|8724.5|8712.5|8724.5|8712.5|1
1732107570000|2024-11-20 12:59:30|8718.2|8712.2|8721.5|8709.5|8721.5|8712.2|8715.5|8707|2
1732107580000|2024-11-20 12:59:40|8721.1|8709.1|8709.2|8697.2|8721.5|8709.5|8709.2|8697.2|4
1732107590000|2024-11-20 12:59:50|8708.7|8696.7|8708.7|8696.7|8708.7|8696.7|8708.7|8696.7|2
1732107600000|2024-11-20 13:00:00|8708.6|8696.6|8680.6|8668.6|8709.1|8697.1|8680.6|8668.6|16
1732107610000|2024-11-20 13:00:10|8678.6|8666.6|8674.2|8662.2|8678.6|8667.1|8668.2|8660.2|5
1732107620000|2024-11-20 13:00:20|8674.3|8662.3|8670.6|8658.6|8674.3|8662.3|8664.5|8652.5|9
1732107630000|2024-11-20 13:00:30|8667.3|8655.3|8662.7|8654.7|8668.1|8656.1|8662.1|8654.1|1
1732107640000|2024-11-20 13:00:40|8662.2|8654.2|8662.7|8654.7|8663.8|8654.7|8662.2|8651.8|0
1732107650000|2024-11-20 13:00:50|8657.4|8651.4|8650.7|8638.7|8662.8|8651.4|8650.7|8638.7|8
1732107660000|2024-11-20 13:01:00|8651.7|8639.7|8660.2|8648.2|8661|8649|8650.2|8638.2|7
1732107670000|2024-11-20 13:01:10|8661.1|8649.1|8648.6|8636.6|8661.1|8649.1|8648.6|8636.6|3
1732107680000|2024-11-20 13:01:20|8648.7|8636.7|8661.2|8649.2|8661.2|8649.2|8648.7|8636.7|6
1732107690000|2024-11-20 13:01:30|8661.1|8649.1|8652.1|8640.1|8661.1|8649.1|8649.6|8637.6|5
1732107700000|2024-11-20 13:01:40|8655.5|8643.5|8654.2|8642.2|8655.5|8643.5|8653.7|8641.7|0
1732107710000|2024-11-20 13:01:50|||||||||3
1732107740000|2024-11-20 13:02:20|8653.8|8641.8|8652.2|8640.2|8660.7|8648.7|8644.7|8636.7|26
1732107750000|2024-11-20 13:02:30|8650.2|8638.2|8651.2|8639.2|8651.2|8639.2|8650.2|8638.2|0
1732107760000|2024-11-20 13:02:40|8651.7|8639.7|8651.7|8639.7|8651.7|8639.7|8650.7|8638.7|1
1732107770000|2024-11-20 13:02:50|8652.2|8640.2|8654.7|8642.7|8656.1|8645.3|8651.2|8640.2|1
1732107780000|2024-11-20 13:03:00|8646.7|8638.7|8644.8|8636.8|8646.7|8639.7|8644.8|8636.8|11
1732107790000|2024-11-20 13:03:10|8643.2|8637.2|8652.3|8640.3|8652.3|8640.3|8643.2|8636.8|4
1732107800000|2024-11-20 13:03:20|8653.3|8641.3|8653.3|8641.3|8653.3|8641.3|8653.3|8641.3|0
1732107820000|2024-11-20 13:03:40|8656.7|8644.7|8657.8|8645.8|8667.7|8657.2|8656.7|8644.7|6
1732107840000|2024-11-20 13:04:00|8658.8|8646.8|8658.8|8646.8|8658.8|8646.8|8658.8|8646.8|0
1732107850000|2024-11-20 13:04:10|8660.7|8648.7|8650.1|8638.1|8666.2|8654.2|8650.1|8638.1|1
1732107860000|2024-11-20 13:04:20|8649.2|8637.2|8649.7|8637.7|8649.7|8637.7|8649.2|8637.2|0
1732107870000|2024-11-20 13:04:30|8648.8|8636.8|8649.7|8637.7|8649.7|8637.7|8648.8|8636.8|4
1732107880000|2024-11-20 13:04:40|8649.6|8637.6|8650.2|8638.2|8650.7|8638.7|8648.7|8636.7|33
1732107890000|2024-11-20 13:04:50|8651.6|8639.6|8656.6|8644.6|8656.6|8644.6|8651.2|8639.2|1
1732107900000|2024-11-20 13:05:00|8651.6|8639.6|8649.6|8637.6|8651.6|8639.6|8649.3|8637.3|1
1732107910000|2024-11-20 13:05:10|8644.7|8636.7|8611.7|8599.7|8648.6|8638.2|8610.8|8598.8|16
1732107930000|2024-11-20 13:05:30|8604.1|8592.1|8600.4|8588.4|8604.1|8592.1|8597.5|8585.5|6
1732107940000|2024-11-20 13:05:40|8600|8588|8610.7|8598.7|8610.7|8598.7|8599.9|8587.9|11
1732107950000|2024-11-20 13:05:50|8607.8|8595.8|8607.8|8595.8|8608.7|8596.7|8607.8|8595.8|8
1732107960000|2024-11-20 13:06:00|8606.3|8594.3|8590.9|8578.9|8606.3|8594.3|8590.9|8578.9|8
1732107970000|2024-11-20 13:06:10|8591.3|8579.3|8577.4|8571.4|8591.3|8579.3|8577.4|8570.9|3
1732107980000|2024-11-20 13:06:20|8573.3|8561.3|8579|8567|8579|8567|8573.3|8561.3|2
1732107990000|2024-11-20 13:06:30|8583.8|8571.8|8588.5|8576.5|8590.5|8578.5|8583.8|8571.8|1
1732108000000|2024-11-20 13:06:40|8589.5|8577.5|8583.6|8571.6|8589.5|8577.5|8583.6|8571.6|5
1732108010000|2024-11-20 13:06:50|8583.9|8571.9|8586|8574|8590.5|8578.5|8576|8564|6
1732108020000|2024-11-20 13:07:00|8588.5|8576.5|8591.5|8579.5|8592|8580|8588.5|8576.5|0
1732108030000|2024-11-20 13:07:10|8590.6|8578.6|8581.6|8573.6|8591|8579|8581.6|8572.6|1
1732108040000|2024-11-20 13:07:20|8585.5|8573.5|8585.5|8573.5|8585.5|8573.5|8585.5|8573.5|2
1732108050000|2024-11-20 13:07:30|8584|8572|8581.5|8569.5|8584|8572|8576.5|8564.5|6
1732108060000|2024-11-20 13:07:40|8583.4|8571.4|8590|8578|8591.4|8579.4|8583.4|8571.4|0
1732108070000|2024-11-20 13:07:50|8590.4|8578.4|8590.4|8578.4|8590.4|8578.4|8590.4|8578.4|0
1732108080000|2024-11-20 13:08:00|8585.4|8573.4|8589.8|8581.8|8590.4|8581.8|8580|8568|1
1732108090000|2024-11-20 13:08:10|8589.9|8581.9|8612.3|8600.3|8613.8|8601.8|8589.9|8581.9|3
1732108100000|2024-11-20 13:08:20|8613.8|8601.8|8609.4|8597.4|8613.8|8601.8|8609.4|8597.4|1
1732108110000|2024-11-20 13:08:30|8611.3|8599.3|8610.3|8598.3|8611.3|8599.3|8610.3|8598.3|0
1732108120000|2024-11-20 13:08:40|8611.3|8599.3|8609.8|8597.8|8611.4|8599.4|8605.6|8593.6|1
1732108130000|2024-11-20 13:08:50|8608.9|8600.9|8616.9|8604.9|8616.9|8604.9|8608.9|8600.9|2
1732108140000|2024-11-20 13:09:00|8617.9|8605.9|8624.2|8612.2|8634.7|8622.7|8617.9|8605.9|3
1732108150000|2024-11-20 13:09:10|8625.2|8613.2|8619.7|8607.7|8625.3|8613.3|8619.7|8607.7|9
1732108160000|2024-11-20 13:09:20|8620.8|8608.8|8618.3|8606.3|8620.8|8608.8|8616.8|8604.8|1
1732108170000|2024-11-20 13:09:30|8617.9|8605.9|8614.4|8602.4|8618.3|8609.4|8614.1|8602.1|2
1732108190000|2024-11-20 13:09:50|8614.2|8602.2|8608.9|8596.9|8614.2|8602.2|8608.9|8596.9|1
1732108200000|2024-11-20 13:10:00|8606.4|8594.4|8601.9|8589.9|8606.4|8594.4|8601.9|8589.9|4
1732108210000|2024-11-20 13:10:10|8601|8589|8600.4|8588.4|8601|8589|8600.4|8588.4|1
1732108220000|2024-11-20 13:10:20|8600.8|8588.8|8600.4|8588.4|8600.8|8588.8|8600.4|8588.4|1
1732108230000|2024-11-20 13:10:30|8600.3|8588.3|8597.4|8589.4|8600.4|8590.3|8597.4|8587.9|2
1732108240000|2024-11-20 13:10:40|8597.3|8589.3|8591.9|8579.9|8597.3|8589.3|8591.9|8579.9|5
1732108250000|2024-11-20 13:10:50|8590.8|8578.8|8575.8|8567.8|8590.8|8580.4|8575.8|8567.8|1
1732108260000|2024-11-20 13:11:00|8575.9|8567.9|8583.5|8571.5|8583.5|8571.5|8575.9|8567.9|6
1732108270000|2024-11-20 13:11:10|8583|8571|8586.4|8574.4|8586.4|8574.4|8583|8571|0
1732108280000|2024-11-20 13:11:20|8585.9|8573.9|8579|8567|8585.9|8576.4|8579|8567|1
1732108290000|2024-11-20 13:11:30|8578.9|8566.9|8585.3|8573.3|8585.3|8573.3|8578.9|8566.9|6
1732108300000|2024-11-20 13:11:40|8585.5|8573.5|8585.5|8573.5|8585.5|8573.5|8585.5|8573.5|0
1732108310000|2024-11-20 13:11:50|8584.5|8576.5|8584.5|8572.5|8584.5|8576.5|8583.5|8571.5|1
1732108320000|2024-11-20 13:12:00|8583.5|8571.5|8585.5|8573.5|8585.5|8573.5|8583.5|8571.5|1
1732108330000|2024-11-20 13:12:10|8587.4|8575.4|8587.5|8575.5|8587.5|8575.5|8587.4|8575.4|0
1732108340000|2024-11-20 13:12:20|8597.6|8585.6|8603.4|8591.4|8603.4|8591.4|8597.1|8585.1|2
1732108350000|2024-11-20 13:12:30|8603.8|8591.8|8603.4|8591.4|8604.3|8592.3|8602|8590|1
1732108360000|2024-11-20 13:12:40|8603.9|8591.9|8592.5|8580.5|8603.9|8591.9|8592.5|8580.5|3
1732108370000|2024-11-20 13:12:50|8592|8580|8584.5|8572.5|8592|8580|8584.5|8572.5|1
1732108380000|2024-11-20 13:13:00|8583.1|8571.1|8583.1|8571.1|8583.1|8571.1|8583.1|8571.1|1
1732108400000|2024-11-20 13:13:20|8580.5|8568.5|8580.4|8568.4|8580.5|8568.5|8580.4|8568.4|0
1732108410000|2024-11-20 13:13:30|8579.5|8567.5|8576.5|8568.5|8579.5|8568.5|8576.5|8567|1
1732108420000|2024-11-20 13:13:40|8576.4|8568.4|8566.5|8554.5|8576.4|8568.4|8566.5|8554.5|1
1732108430000|2024-11-20 13:13:50|8571.6|8559.6|8572|8560|8572|8560|8571.6|8559.6|1
1732108440000|2024-11-20 13:14:00|8568.1|8560.1|8572.9|8560.9|8572.9|8560.9|8568.1|8560.1|1
1732108450000|2024-11-20 13:14:10|8572.7|8560.7|8565.1|8553.1|8572.7|8560.7|8565.1|8553.1|2
1732108460000|2024-11-20 13:14:20|8565.5|8553.5|8564.5|8552.5|8565.5|8553.5|8564.5|8552.5|0
1732108470000|2024-11-20 13:14:30|8564.6|8552.6|8560.1|8548.1|8567.5|8555.5|8560.1|8548.1|2
1732108480000|2024-11-20 13:14:40|8561.5|8549.5|8559.6|8547.6|8563.1|8551.1|8559.6|8547.6|2
1732108490000|2024-11-20 13:14:50|8564.1|8552.1|8566.6|8554.6|8568.1|8556.1|8564.1|8552.1|1
1732108500000|2024-11-20 13:15:00|8569|8557|8558.6|8552.6|8569.5|8557.5|8558.6|8552.6|2
1732108510000|2024-11-20 13:15:10|8558.2|8552.2|8559.4|8551.4|8559.4|8552.2|8557.6|8551.4|1
1732108520000|2024-11-20 13:15:20|8556.7|8550.7|8558.1|8546.1|8558.1|8550.7|8554.7|8545.5|7
1732108530000|2024-11-20 13:15:30|8555.2|8547.2|8558.7|8546.7|8560.2|8548.2|8555.2|8546.1|11
1732108540000|2024-11-20 13:15:40|8558.2|8546.2|8558.2|8546.2|8558.2|8546.2|8557.2|8545.2|0
1732108550000|2024-11-20 13:15:50|8559.2|8547.2|8557.7|8549.7|8559.2|8549.7|8557.7|8547.2|0
1732108560000|2024-11-20 13:16:00|8558.2|8546.2|8504.5|8492.5|8558.2|8546.2|8503.6|8491.6|11
1732108570000|2024-11-20 13:16:10|8497.1|8489.1|8490.6|8478.6|8501.4|8489.4|8489.6|8477.6|7
1732108580000|2024-11-20 13:16:20|8491|8479|8468.3|8456.3|8491|8479|8468.3|8456.3|4
1732108590000|2024-11-20 13:16:30|8462.8|8450.8|8487.2|8479.2|8495.7|8483.7|8452.3|8440.3|25
1732108600000|2024-11-20 13:16:40|8481.7|8475.7|8504.9|8492.9|8505.5|8493.5|8481.7|8471.9|16
1732108610000|2024-11-20 13:16:50|8509.6|8497.6|8477.1|8465.1|8510.6|8498.6|8476.6|8464.6|2
1732108620000|2024-11-20 13:17:00|8476.6|8464.6|8481.6|8469.6|8482.6|8472.7|8472.6|8460.6|4
1732108630000|2024-11-20 13:17:10|8482.6|8470.6|8486.7|8474.7|8501.1|8489.1|8482.1|8470.1|3
1732108640000|2024-11-20 13:17:20|8489.7|8477.7|8484.6|8472.6|8489.7|8477.7|8484.6|8472.6|1
1732108650000|2024-11-20 13:17:30|8484.1|8472.1|8498.6|8486.6|8499.1|8487.1|8479.6|8467.6|2
1732108660000|2024-11-20 13:17:40|8501.4|8489.4|8495.4|8483.4|8506|8494|8493.9|8481.9|15
1732108670000|2024-11-20 13:17:50|8500.4|8488.4|8500.4|8488.4|8500.4|8488.4|8496.3|8484.3|5
1732108680000|2024-11-20 13:18:00|8497.1|8485.1|8499.9|8487.9|8499.9|8487.9|8496.4|8484.4|1
1732108690000|2024-11-20 13:18:10|8503.9|8491.9|8486.6|8474.6|8503.9|8491.9|8486.1|8474.1|7
1732108700000|2024-11-20 13:18:20|8486.1|8474.1|8504.6|8492.6|8504.6|8492.6|8486.1|8474.1|2
1732108710000|2024-11-20 13:18:30|8502.7|8490.7|8500.8|8488.8|8503.1|8491.1|8500.8|8488.8|0
1732108720000|2024-11-20 13:18:40|8500.7|8488.7|8487.5|8475.5|8500.7|8488.7|8487.5|8475.5|5
1732108730000|2024-11-20 13:18:50|8486.5|8474.5|8484.6|8472.6|8486.5|8474.5|8482.7|8470.7|4
1732108740000|2024-11-20 13:19:00|8485.1|8473.1|8493.5|8481.5|8493.5|8482|8485.1|8473.1|1
1732108750000|2024-11-20 13:19:10|8493|8481|8493|8481|8493|8481|8492.9|8480.9|1
1732108760000|2024-11-20 13:19:20|8492.9|8480.9|8485.9|8477.9|8492.9|8480.9|8485.9|8476.4|4
1732108770000|2024-11-20 13:19:30|8486|8478|8481.5|8473.5|8486.1|8478.1|8481.5|8472.5|4
1732108780000|2024-11-20 13:19:40|8472.6|8460.6|8478.5|8470.5|8480.6|8472.6|8470.1|8460.6|19
1732108790000|2024-11-20 13:19:50|8477.7|8465.7|8478.5|8470.5|8478.5|8470.5|8477.7|8465.7|1
1732108800000|2024-11-20 13:20:00|8478|8472|8478|8472|8478|8472|8478|8472|0
1732108810000|2024-11-20 13:20:10|8487.9|8475.9|8491.6|8479.6|8491.6|8479.6|8486.6|8474.6|5
1732108820000|2024-11-20 13:20:20|8497.7|8485.7|8497.1|8485.1|8497.7|8485.7|8496.6|8484.6|2
1732108830000|2024-11-20 13:20:30|8496.2|8484.2|8488.5|8480.5|8496.2|8484.2|8488.5|8479.6|0
1732108840000|2024-11-20 13:20:40|8484|8476|8481.1|8473.1|8484|8476|8481.1|8473.1|3
1732108850000|2024-11-20 13:20:50|8480.6|8472.6|8490.5|8478.5|8491.5|8479.5|8479.1|8472.5|2
1732108860000|2024-11-20 13:21:00|8491.1|8479.1|8494.6|8482.6|8494.6|8482.6|8477.8|8465.8|10
1732108880000|2024-11-20 13:21:20|8493|8485|8489.5|8477.5|8493|8485|8488|8477.5|4
1732108910000|2024-11-20 13:21:50|8473.2|8461.2|8470.6|8458.6|8473.2|8461.2|8470.2|8458.2|5
1732108920000|2024-11-20 13:22:00|8471.6|8459.6|8477|8465|8486.1|8474.1|8469.6|8457.6|5
1732108930000|2024-11-20 13:22:10|8476.6|8464.6|8474.7|8462.7|8479.6|8468.3|8474.1|8462.7|2
1732108940000|2024-11-20 13:22:20|8471.8|8459.8|8478.1|8466.1|8478.1|8466.1|8471.7|8459.7|4
1732108950000|2024-11-20 13:22:30|8475.8|8463.8|8475.8|8463.8|8475.8|8463.8|8475.8|8463.8|0
1732108960000|2024-11-20 13:22:40|8476.2|8464.2|8460.6|8448.6|8476.2|8464.2|8460.6|8448.6|9
1732108970000|2024-11-20 13:22:50|8460.5|8448.5|8460.5|8448.5|8460.5|8448.5|8458.7|8446.7|3
1732108980000|2024-11-20 13:23:00|8459|8453|8462|8450|8467|8455.6|8459|8450|4
1732108990000|2024-11-20 13:23:10|8461.1|8449.1|8458.6|8446.6|8463.6|8451.6|8458.6|8446.6|1
1732109000000|2024-11-20 13:23:20|8457.3|8445.3|8456.2|8444.2|8457.7|8445.7|8456.2|8444.2|0
1732109010000|2024-11-20 13:23:30|8456.1|8444.1|8456.1|8444.1|8456.1|8444.1|8456.1|8444.1|0
1732109020000|2024-11-20 13:23:40|8456|8450|8459|8451|8459|8451|8456|8450|4
1732109030000|2024-11-20 13:23:50|8462.6|8450.6|8468.1|8456.1|8470.8|8458.8|8462.1|8450.6|9
1732109040000|2024-11-20 13:24:00|8473.2|8465.2|8492.6|8480.6|8496|8484|8473.2|8465.2|6
1732109050000|2024-11-20 13:24:10|8490.7|8478.7|8481.6|8469.6|8491.1|8479.1|8481.6|8469.6|2
1732109060000|2024-11-20 13:24:20|8482.1|8470.1|8488.9|8476.9|8488.9|8476.9|8481.6|8469.6|5
1732109070000|2024-11-20 13:24:30|8489.1|8477.1|8504.5|8492.5|8504.5|8492.5|8489.1|8477.1|6
1732109080000|2024-11-20 13:24:40|8505.4|8493.4|8506.9|8498.9|8507.9|8498.9|8504.4|8493.4|1
1732109090000|2024-11-20 13:24:50|8510.4|8498.4|8506.5|8494.5|8510.4|8501.4|8506.5|8494.5|2
1732109100000|2024-11-20 13:25:00|8506.4|8494.4|8497.9|8485.9|8506.4|8494.4|8493.5|8481.5|9
1732109110000|2024-11-20 13:25:10|8497.8|8485.8|8496.3|8484.3|8497.8|8485.8|8496.3|8484.3|0
1732109120000|2024-11-20 13:25:20|8503.5|8491.5|8503.9|8491.9|8503.9|8491.9|8503.5|8491.5|0
1732109130000|2024-11-20 13:25:30|8504.9|8492.9|8503.4|8491.4|8504.9|8492.9|8502.9|8490.9|0
1732109140000|2024-11-20 13:25:40|8504.4|8492.4|8495.9|8483.9|8504.4|8492.4|8495.9|8483.9|2
1732109150000|2024-11-20 13:25:50|8495.6|8483.6|8491.4|8479.4|8495.6|8484.9|8490|8478|2
1732109160000|2024-11-20 13:26:00|8489.5|8477.5|8492|8480|8492|8480|8489|8477|1
1732109170000|2024-11-20 13:26:10|8492.5|8480.5|8501.8|8489.8|8501.8|8489.8|8490.9|8480.5|3
1732109180000|2024-11-20 13:26:20|8504.2|8492.2|8502.9|8490.9|8504.4|8492.4|8500.4|8488.4|1
1732109190000|2024-11-20 13:26:30|8502.8|8490.8|8503.3|8491.3|8504.4|8492.4|8502.5|8490.5|0
1732109200000|2024-11-20 13:26:40|8502.8|8490.8|8497.4|8485.4|8502.8|8490.8|8497.4|8485.4|1
1732109210000|2024-11-20 13:26:50|8493.5|8481.5|8492.5|8480.5|8493.5|8483|8490.5|8480.5|2
1732109220000|2024-11-20 13:27:00|8492.4|8480.4|8490|8482|8492.4|8482|8490|8480.4|0
1732109230000|2024-11-20 13:27:10|8489.9|8481.9|8494.4|8482.4|8494.4|8482.4|8489.9|8481.9|2
1732109250000|2024-11-20 13:27:30|8500.6|8488.6|8500.6|8488.6|8500.6|8488.6|8500.6|8488.6|4
1732109260000|2024-11-20 13:27:40|8500.9|8488.9|8498.8|8486.8|8500.9|8488.9|8498.8|8486.8|2
1732109270000|2024-11-20 13:27:50|8495.8|8483.8|8495.8|8483.8|8495.8|8483.8|8495.8|8483.8|1
1732109280000|2024-11-20 13:28:00|8497.7|8485.7|8502.4|8490.4|8502.4|8490.4|8497.7|8485.7|1
1732109290000|2024-11-20 13:28:10|8501.8|8493.8|8504.4|8492.4|8507.4|8499.4|8501.8|8492.4|3
1732109300000|2024-11-20 13:28:20|8504.9|8492.9|8514.7|8502.7|8518.9|8506.9|8504.9|8492.9|5
1732109310000|2024-11-20 13:28:30|8513.7|8501.7|8514.3|8502.3|8514.3|8502.3|8502.8|8490.8|9
1732109320000|2024-11-20 13:28:40|8513.8|8501.8|8522.4|8514.4|8522.8|8514.4|8513.8|8501.8|2
1732109330000|2024-11-20 13:28:50|8522.5|8510.5|8522.5|8510.5|8522.5|8510.5|8522.5|8510.5|0
1732109340000|2024-11-20 13:29:00|8522.4|8510.4|8522.4|8510.4|8522.4|8510.4|8522.4|8510.4|0
1732109350000|2024-11-20 13:29:10|8522.3|8510.3|8524.8|8512.8|8524.8|8512.8|8520.8|8510.3|32
1732109360000|2024-11-20 13:29:20|8525.7|8517.7|8507.4|8495.4|8527.2|8517.7|8507.4|8495.4|5
1732109370000|2024-11-20 13:29:30|8510.3|8498.3|8511.3|8499.3|8511.3|8499.3|8510.3|8498.3|1
1732109380000|2024-11-20 13:29:40|8511.8|8499.8|8511.8|8499.8|8511.8|8499.8|8511.8|8499.8|0
1732109390000|2024-11-20 13:29:50|8509.8|8497.8|8509.8|8497.8|8509.8|8497.8|8509.8|8497.8|0
1732109400000|2024-11-20 13:30:00|8518.8|8506.8|8524.8|8512.8|8525.3|8513.3|8518.8|8506.8|6
1732109410000|2024-11-20 13:30:10|8525.3|8513.3|8528.3|8516.3|8544.2|8532.2|8525.3|8513.3|24
1732109420000|2024-11-20 13:30:20|8528.8|8520.8|8515.4|8503.4|8528.8|8520.8|8515.4|8503.4|8
1732109430000|2024-11-20 13:30:30|8514.9|8502.9|8512.9|8500.9|8515.4|8503.4|8512.9|8500.9|2
1732109450000|2024-11-20 13:30:50|8508.5|8496.5|8504|8492|8508.5|8496.5|8504|8492|1
1732109460000|2024-11-20 13:31:00|8504.4|8492.4|8504|8492|8504.4|8494.4|8499.9|8488.2|10
1732109470000|2024-11-20 13:31:10|8504.5|8492.5|8505.5|8493.5|8505.5|8493.5|8504|8492|4
1732109480000|2024-11-20 13:31:20|8507.8|8495.8|8512.4|8500.4|8513.5|8501.5|8507.8|8495.8|3
1732109490000|2024-11-20 13:31:30|8505.1|8493.1|8505.1|8493.1|8505.1|8493.1|8505.1|8493.1|1
1732109500000|2024-11-20 13:31:40|8502.5|8490.5|8514.1|8502.1|8514.1|8502.1|8500.5|8488.5|4
1732109510000|2024-11-20 13:31:50|8514.4|8502.4|8521.5|8509.5|8521.5|8509.5|8514.4|8502.4|1
1732109520000|2024-11-20 13:32:00|8528.4|8516.4|8528.4|8516.4|8528.4|8516.4|8528.4|8516.4|1
1732109530000|2024-11-20 13:32:10|8528.9|8516.9|8529.5|8517.5|8530|8518|8528.9|8516.9|1
1732109540000|2024-11-20 13:32:20|8527|8515|8527.3|8515.3|8527.6|8515.6|8518|8506|8
1732109550000|2024-11-20 13:32:30|8528.9|8516.9|8526.9|8514.9|8528.9|8516.9|8526.9|8514.9|3
1732109560000|2024-11-20 13:32:40|8528.4|8516.4|8526.9|8514.9|8528.4|8516.4|8526.9|8514.9|0
1732109570000|2024-11-20 13:32:50|8526.8|8514.8|8523.9|8511.9|8526.8|8514.8|8523.9|8511.9|1
1732109580000|2024-11-20 13:33:00|8512.4|8500.4|8509.5|8497.5|8512.4|8503.5|8509.5|8497.5|4
1732109590000|2024-11-20 13:33:10|8508.6|8496.6|8509.1|8497.1|8509.5|8497.5|8507.4|8495.4|2
1732109600000|2024-11-20 13:33:20|8509|8497|8513|8501|8515.4|8503.4|8509|8497|5
1732109610000|2024-11-20 13:33:30|8533.9|8521.9|8536.8|8524.8|8537.8|8525.8|8533.9|8521.9|9
1732109620000|2024-11-20 13:33:40|8538.4|8526.4|8538.4|8526.4|8538.4|8526.4|8538.4|8526.4|1
1732109630000|2024-11-20 13:33:50|8539.8|8527.8|8542.3|8530.3|8542.3|8530.3|8539.8|8527.8|2
1732109640000|2024-11-20 13:34:00|||||||||1
1732109650000|2024-11-20 13:34:10|8541.4|8529.4|8550.9|8538.9|8553.3|8541.3|8540.9|8528.9|3
1732109660000|2024-11-20 13:34:20|8550.3|8538.3|8547.8|8535.8|8550.3|8538.3|8547.8|8535.8|0
1732109670000|2024-11-20 13:34:30|8547.7|8535.7|8547.2|8535.2|8547.7|8535.7|8547.2|8535.2|0
1732109680000|2024-11-20 13:34:40|8541.7|8529.7|8542.8|8530.8|8542.8|8530.8|8539.5|8527.5|10
1732109700000|2024-11-20 13:35:00|8542.3|8530.3|8542.3|8530.3|8542.3|8530.3|8542.3|8530.3|0
1732109710000|2024-11-20 13:35:10|8540.8|8528.8|8533.8|8521.8|8540.8|8528.8|8532.4|8520.4|131
1732109720000|2024-11-20 13:35:20|8533.9|8521.9|8537.2|8525.2|8537.2|8525.2|8530.9|8518.9|4
1732109730000|2024-11-20 13:35:30|8538.2|8526.2|8544.6|8532.6|8544.6|8532.6|8538.2|8526.2|2
1732109740000|2024-11-20 13:35:40|8541.3|8529.3|8543.7|8531.7|8543.7|8531.7|8541.2|8529.2|5
1732109750000|2024-11-20 13:35:50|8544.7|8532.7|8551.7|8539.7|8558.2|8546.2|8543.8|8531.8|6
1732109760000|2024-11-20 13:36:00|8550.7|8538.7|8550.2|8538.2|8550.7|8538.7|8550.2|8538.2|1
1732109770000|2024-11-20 13:36:10|8548.2|8536.2|8572|8560|8572|8560|8547.7|8535.7|2
1732109780000|2024-11-20 13:36:20|8573.6|8561.6|8568.6|8556.6|8574.1|8562.1|8568.6|8556.6|1
1732109800000|2024-11-20 13:36:40|8565.6|8553.6|8565.6|8553.6|8565.6|8553.6|8565.6|8553.6|0
1732109830000|2024-11-20 13:37:10|8566.1|8554.1|8564.6|8552.6|8566.1|8554.1|8564.6|8552.6|0
1732109840000|2024-11-20 13:37:20|8563.6|8551.6|8558.6|8546.6|8563.6|8551.6|8558.6|8546.6|3
1732109850000|2024-11-20 13:37:30|8560.1|8548.1|8555.7|8543.7|8561.1|8549.1|8555.7|8543.7|0
1732109860000|2024-11-20 13:37:40|8556.2|8544.2|8556.2|8544.2|8556.2|8544.2|8556.2|8544.2|0
1732109870000|2024-11-20 13:37:50|8553.2|8541.2|8553.2|8541.2|8554.2|8542.2|8551.1|8539.1|4
1732109880000|2024-11-20 13:38:00|8552.3|8540.3|8555.2|8543.2|8555.2|8543.2|8552.2|8540.2|3
1732109890000|2024-11-20 13:38:10|8553.2|8541.2|8553.7|8541.7|8553.7|8541.7|8553.2|8541.2|3
1732109900000|2024-11-20 13:38:20|8553.2|8541.2|8548.6|8536.6|8553.2|8541.2|8548.2|8536.2|1
1732109920000|2024-11-20 13:38:40|8546.7|8534.7|8546.2|8534.2|8546.7|8534.7|8546.2|8534.2|0
1732109930000|2024-11-20 13:38:50|8553.6|8541.6|8554.6|8542.6|8554.6|8542.6|8553.6|8541.6|2
1732109940000|2024-11-20 13:39:00|8561.6|8549.6|8561.5|8549.5|8562.5|8550.5|8560.6|8548.6|2
1732109950000|2024-11-20 13:39:10|8561.6|8549.6|8561.6|8549.6|8561.6|8549.6|8561.6|8549.6|0
1732109960000|2024-11-20 13:39:20|8561.1|8549.1|8561.1|8549.1|8561.1|8549.1|8561.1|8549.1|0
1732109980000|2024-11-20 13:39:40|8559.5|8551.5|8556|8544|8559.6|8551.6|8556|8544|5
1732109990000|2024-11-20 13:39:50|8553.1|8541.1|8547.7|8535.7|8553.5|8541.5|8547.7|8535.7|3
1732110000000|2024-11-20 13:40:00|8545.3|8533.3|8535.7|8527.7|8545.3|8533.3|8535.7|8526.2|3
1732110020000|2024-11-20 13:40:20|8535.2|8527.2|8535.2|8527.2|8535.2|8527.2|8535.2|8527.2|0
1732110030000|2024-11-20 13:40:30|8533.7|8527.7|8528.3|8520.3|8533.7|8527.7|8528.3|8519.2|3
1732110040000|2024-11-20 13:40:40|8528.2|8520.2|8532.2|8520.2|8532.2|8520.2|8528.2|8520.2|7
1732110050000|2024-11-20 13:40:50|8530.7|8518.7|8530.7|8518.7|8530.7|8518.7|8530.7|8518.7|0
1732110060000|2024-11-20 13:41:00|8530.2|8518.2|8536.2|8524.2|8536.2|8524.2|8530.2|8518.2|15
1732110070000|2024-11-20 13:41:10|8535.3|8523.3|8533.6|8521.6|8535.3|8523.3|8533.6|8521.6|0
1732110080000|2024-11-20 13:41:20|8534.7|8522.7|8534.1|8522.1|8534.7|8522.7|8534.1|8522.1|0
1732110090000|2024-11-20 13:41:30|8530.1|8518.1|8531.7|8519.7|8532.6|8520.6|8530.1|8518.1|4
1732110120000|2024-11-20 13:42:00|8532.6|8524.6|8526.1|8514.1|8532.6|8524.6|8522.7|8513.7|3
1732110130000|2024-11-20 13:42:10|8526.2|8514.2|8526.2|8514.2|8526.2|8514.2|8526.2|8514.2|2
1732110140000|2024-11-20 13:42:20|8522.7|8514.7|8528.2|8516.2|8528.2|8516.2|8522.7|8514.7|17
1732110160000|2024-11-20 13:42:40|8531.1|8519.1|8530.6|8518.6|8531.1|8519.1|8530.1|8518.1|3
1732110170000|2024-11-20 13:42:50|8531.1|8519.1|8531.1|8519.1|8531.1|8519.1|8531.1|8519.1|0
1732110180000|2024-11-20 13:43:00|8530.6|8518.6|8530.6|8518.6|8530.6|8518.6|8530.6|8518.6|5
1732110210000|2024-11-20 13:43:30|8524.4|8518.4|8524.4|8518.4|8524.4|8518.4|8524.4|8518.4|9
1732110220000|2024-11-20 13:43:40|8524.6|8518.6|8528.5|8522.5|8528.5|8522.5|8524.6|8518.6|3
1732110230000|2024-11-20 13:43:50|8525.5|8513.5|8526.4|8514.4|8526.4|8514.5|8520.5|8513.5|6
1732110240000|2024-11-20 13:44:00|8527.4|8515.4|8527|8515|8527.5|8515.5|8527|8515|1
1732110250000|2024-11-20 13:44:10|8527.1|8515.1|8527|8519|8527.5|8519|8526.5|8515.1|1
1732110280000|2024-11-20 13:44:40|8526|8514|8527.1|8515.1|8527.1|8515.1|8526|8514|1
1732110300000|2024-11-20 13:45:00|8530.6|8518.6|8525|8513|8530.6|8518.6|8525|8513|2
1732110310000|2024-11-20 13:45:10|8525.1|8513.1|8510.5|8498.5|8525.1|8514.6|8510.5|8498.5|14
1732110320000|2024-11-20 13:45:20|8510|8498|8511|8499|8511.5|8499.5|8510|8498|0
1732110330000|2024-11-20 13:45:30|8512|8500|8511.6|8499.6|8512|8500|8510.6|8498.6|0
1732110350000|2024-11-20 13:45:50|8512|8500|8512|8500|8512.6|8500.6|8512|8500|0
1732110360000|2024-11-20 13:46:00|||||||||2
1732110370000|2024-11-20 13:46:10|8512.5|8500.5|8514.5|8506.5|8514.5|8506.5|8512.5|8500.5|4
1732110380000|2024-11-20 13:46:20|8514.6|8508.6|8508|8496|8514.6|8508.6|8508|8496|2
1732110390000|2024-11-20 13:46:30|8509.6|8497.6|8510.1|8498.1|8511|8499|8509.6|8497.6|1
1732110400000|2024-11-20 13:46:40|8511|8499|8511|8499|8511|8499|8511|8499|0
1732110410000|2024-11-20 13:46:50|8513|8501|8513.5|8501.5|8513.5|8501.5|8512.5|8500.5|0
1732110420000|2024-11-20 13:47:00|8512.1|8500.1|8514.1|8502.1|8514.1|8502.1|8511.1|8499.1|1
1732110430000|2024-11-20 13:47:10|8512.5|8504.5|8513.1|8505.1|8513.1|8505.1|8512.5|8504.5|3
1732110450000|2024-11-20 13:47:30|8516.2|8504.2|8500.1|8488.1|8516.2|8504.2|8500.1|8488.1|3
1732110460000|2024-11-20 13:47:40|8500.7|8488.7|8495.7|8483.7|8500.7|8488.7|8495.7|8483.7|1
1732110470000|2024-11-20 13:47:50|8496.1|8484.1|8496.1|8484.1|8496.1|8484.1|8496.1|8484.1|0
1732110480000|2024-11-20 13:48:00|8494.7|8482.7|8497.2|8485.2|8497.2|8485.2|8494.7|8482.7|3
1732110490000|2024-11-20 13:48:10|8496.7|8488.7|8496.7|8488.7|8496.7|8488.7|8496.7|8488.7|2
1732110510000|2024-11-20 13:48:30|8503.1|8491.1|8501.1|8489.1|8503.1|8491.1|8500.1|8488.1|2
1732110520000|2024-11-20 13:48:40|8501.2|8489.2|8498.7|8486.7|8502.2|8490.2|8498.7|8486.7|1
1732110530000|2024-11-20 13:48:50|8498.2|8486.2|8497.7|8485.7|8499.7|8487.7|8497.7|8485.7|1
1732110540000|2024-11-20 13:49:00|8496.7|8484.7|8487.1|8475.1|8496.7|8485.7|8486.7|8474.7|13
1732110550000|2024-11-20 13:49:10|8486.2|8474.2|8498.1|8486.1|8499|8487|8474.6|8463.6|9
1732110560000|2024-11-20 13:49:20|8497.6|8485.6|8493.1|8481.1|8499.1|8487.1|8490.1|8478.1|3
1732110570000|2024-11-20 13:49:30|8495.5|8483.5|8496.1|8484.1|8496.1|8484.1|8495.5|8483.5|1
1732110590000|2024-11-20 13:49:50|8493.6|8485.6|8493.6|8485.6|8493.6|8485.6|8493.6|8485.6|2
1732110600000|2024-11-20 13:50:00|8494.1|8486.1|8494.6|8486.6|8494.6|8486.6|8494.1|8486.1|1
1732110610000|2024-11-20 13:50:10|8497.7|8485.7|8497.2|8489.2|8497.7|8489.2|8496.6|8485.3|1
1732110620000|2024-11-20 13:50:20|8498.2|8486.2|8498.2|8486.2|8498.2|8486.2|8498.2|8486.2|0
1732110630000|2024-11-20 13:50:30|8493.2|8481.2|8493.2|8481.2|8493.2|8481.2|8493.2|8481.2|0
1732110640000|2024-11-20 13:50:40|8492.6|8480.6|8493.6|8481.6|8493.6|8481.6|8492.6|8480.6|0
1732110660000|2024-11-20 13:51:00|8494.6|8482.6|8513.1|8501.1|8518.9|8506.9|8494.6|8482.6|2
1732110670000|2024-11-20 13:51:10|8513.6|8501.6|8514.1|8502.1|8514.1|8502.1|8513.6|8501.6|0
1732110680000|2024-11-20 13:51:20|8511.6|8503.6|8514.6|8508.6|8515.1|8509.1|8511.6|8502.1|2
1732110700000|2024-11-20 13:51:40|8515.1|8503.1|8515.1|8503.1|8518.6|8506.6|8515.1|8503.1|8
1732110710000|2024-11-20 13:51:50|8513.6|8505.6|8512.6|8504.6|8515.1|8505.6|8512.6|8503|0
1732110720000|2024-11-20 13:52:00|8515|8503|8507.7|8501.7|8515|8504.6|8507.7|8500.2|1
1732110730000|2024-11-20 13:52:10|8507.6|8501.6|8507.6|8501.6|8507.6|8501.6|8505.6|8497.6|3
1732110740000|2024-11-20 13:52:20|8509.2|8497.2|8509.2|8497.2|8509.2|8497.2|8509.2|8497.2|0
1732110750000|2024-11-20 13:52:30|8509.1|8497.1|8506.6|8498.6|8509.1|8498.6|8506.6|8497.1|0
1732110760000|2024-11-20 13:52:40|8506.2|8494.2|8506.2|8494.2|8506.2|8494.2|8506.2|8494.2|1
1732110780000|2024-11-20 13:53:00|8506.1|8494.1|8506.1|8494.1|8506.1|8494.1|8506.1|8494.1|0
1732110790000|2024-11-20 13:53:10|8501.2|8493.2|8497.1|8491.1|8501.2|8493.2|8497.1|8489.2|4
1732110800000|2024-11-20 13:53:20|8496.1|8484.1|8492.2|8484.2|8496.1|8484.2|8492.2|8483.6|1
1732110810000|2024-11-20 13:53:30|8492.1|8484.1|8494.7|8482.7|8496.1|8484.1|8492.1|8482.7|2
1732110820000|2024-11-20 13:53:40|8495.1|8483.1|8495.6|8487.6|8495.6|8487.6|8495.1|8483.1|2
1732110830000|2024-11-20 13:53:50|8495.5|8489.5|8495.5|8489.5|8495.5|8489.5|8495.5|8489.5|0
1732110840000|2024-11-20 13:54:00|8495.6|8489.6|8495.6|8489.6|8495.6|8489.6|8495.6|8489.6|0
1732110850000|2024-11-20 13:54:10|8498.1|8486.1|8498.1|8486.1|8499.6|8488.6|8496.6|8486.1|1
1732110860000|2024-11-20 13:54:20|8496.6|8488.6|8506.1|8494.1|8506.6|8494.6|8496.6|8486.1|1
1732110870000|2024-11-20 13:54:30|8505.6|8493.6|8507.1|8495.1|8507.1|8495.1|8503.6|8491.6|0
1732110880000|2024-11-20 13:54:40|8505.6|8493.6|8506.6|8494.6|8506.6|8494.6|8505.6|8493.6|0
1732110900000|2024-11-20 13:55:00|8503|8491|8500.6|8492.6|8503.5|8492.6|8500.6|8491|0
1732110910000|2024-11-20 13:55:10|8498.1|8486.1|8495.6|8483.6|8498.1|8486.1|8495.1|8483.1|1
1732110930000|2024-11-20 13:55:30|8494.7|8482.7|8494.6|8482.6|8494.7|8482.7|8494.6|8482.6|0
1732110940000|2024-11-20 13:55:40|8496.1|8484.1|8496.1|8484.1|8496.1|8484.1|8496.1|8484.1|0
1732111000000|2024-11-20 13:56:40|8499.4|8487.4|8505.5|8493.5|8509|8497|8499.4|8487.4|6
1732111010000|2024-11-20 13:56:50|8507|8495|8506.1|8494.1|8507|8495|8506.1|8494.1|4
1732111020000|2024-11-20 13:57:00|8507.5|8495.5|8510.1|8498.1|8510.5|8498.5|8507.5|8495.5|1
1732111030000|2024-11-20 13:57:10|8507.6|8499.6|8508.6|8500.6|8510.1|8502.5|8507.6|8498.1|1
1732111040000|2024-11-20 13:57:20|8506.8|8494.8|8505.1|8493.1|8506.8|8494.8|8504.7|8492.7|1
1732111060000|2024-11-20 13:57:40|8503.7|8491.7|8507.6|8499.6|8508.7|8499.6|8500.7|8491.7|2
1732111070000|2024-11-20 13:57:50|8511.6|8503.6|8516.5|8510.5|8516.5|8510.5|8511.5|8503.5|5
1732111090000|2024-11-20 13:58:10|8519.5|8511.5|8518.5|8510.5|8521|8511.5|8518.5|8509|169
1732111100000|2024-11-20 13:58:20|8518.9|8510.9|8512|8504|8519|8511|8512|8503|3
1732111110000|2024-11-20 13:58:30|8515.5|8503.5|8517|8505|8517|8505|8512|8503.5|4
1732111120000|2024-11-20 13:58:40|8515.6|8503.6|8515.5|8503.5|8515.6|8503.6|8515.5|8503.5|0
1732111150000|2024-11-20 13:59:10|8516|8504|8515|8503|8516|8505.6|8513.5|8503|0
1732111170000|2024-11-20 13:59:30|8515.5|8507.5|8515.5|8507.5|8515.5|8507.5|8515.5|8507.5|1
1732111180000|2024-11-20 13:59:40|8517.4|8511.4|8517.4|8511.4|8517.4|8511.4|8517.4|8511.4|1
1732111200000|2024-11-20 14:00:00|8518.5|8506.5|8520|8508|8520.5|8508.5|8518.5|8506.5|2
1732111210000|2024-11-20 14:00:10|8524.5|8518.5|8524.5|8518.5|8524.5|8518.5|8524.5|8518.5|4
1732111220000|2024-11-20 14:00:20|8532.9|8520.9|8535|8523|8535|8523|8532.9|8520.9|1
1732111230000|2024-11-20 14:00:30|8538|8526|8528.5|8516.5|8538.5|8526.5|8528.5|8516.5|1
1732111240000|2024-11-20 14:00:40|8527.6|8515.6|8527.6|8515.6|8527.6|8515.6|8527.6|8515.6|0
1732111250000|2024-11-20 14:00:50|8527.1|8515.1|8526.5|8514.5|8527.1|8515.1|8526.5|8514.5|0
1732111280000|2024-11-20 14:01:20|8518.6|8510.6|8516.5|8508.5|8518.6|8510.6|8516.5|8505.6|1
1732111290000|2024-11-20 14:01:30|8518.1|8506.1|8516.6|8508.6|8518.1|8508.6|8516.6|8506.1|0
1732111300000|2024-11-20 14:01:40|8524.9|8512.9|8524.5|8512.5|8526.5|8514.5|8524.5|8512.5|3
1732111310000|2024-11-20 14:01:50|8531.7|8519.7|8532|8520|8532|8520|8531.7|8519.7|0
1732111320000|2024-11-20 14:02:00|8532.5|8520.5|8542|8530|8542|8530|8532.5|8520.5|0
1732111330000|2024-11-20 14:02:10|8543.9|8531.9|8531.5|8519.5|8544|8532|8530.6|8518.6|1
1732111340000|2024-11-20 14:02:20|8534.1|8522.1|8534.1|8522.1|8534.1|8522.1|8534.1|8522.1|0
1732111360000|2024-11-20 14:02:40|8534.6|8522.6|8534.6|8522.6|8534.6|8522.6|8534.6|8522.6|0
1732111390000|2024-11-20 14:03:10|||||||||1
1732111400000|2024-11-20 14:03:20|8533.2|8521.2|8533.1|8521.1|8533.2|8521.2|8533.1|8521.1|0
1732111420000|2024-11-20 14:03:40|8547.5|8535.5|8546.5|8534.5|8549|8537|8544|8532|13
1732111430000|2024-11-20 14:03:50|8546|8534|8529.8|8517.8|8546|8534|8529.8|8517.8|1
1732111440000|2024-11-20 14:04:00|8529.5|8517.5|8529.5|8517.5|8529.5|8517.5|8528.1|8516.1|0
1732111450000|2024-11-20 14:04:10|8528.6|8516.6|8524|8512|8528.6|8516.6|8524|8512|0
1732111460000|2024-11-20 14:04:20|8522.6|8510.6|8520.6|8508.6|8523|8511|8520.6|8508.6|0
1732111480000|2024-11-20 14:04:40|8517.2|8505.2|8517|8505|8517.2|8505.2|8516.6|8504.6|42
1732111510000|2024-11-20 14:05:10|8514.6|8502.6|8515.6|8503.6|8515.6|8503.6|8514.6|8502.6|0
1732111530000|2024-11-20 14:05:30|8514.1|8502.1|8514.1|8502.1|8514.1|8502.1|8514.1|8502.1|0
1732111550000|2024-11-20 14:05:50|8513.6|8501.6|8513.6|8501.6|8513.6|8501.6|8513.6|8501.6|0
1732111560000|2024-11-20 14:06:00|8514.1|8502.1|8513.6|8501.6|8514.1|8502.1|8513.6|8501.6|0
1732111580000|2024-11-20 14:06:20|8512.6|8500.6|8512.1|8500.1|8512.6|8500.6|8512.1|8500.1|0
1732111620000|2024-11-20 14:07:00|8513.1|8501.1|8523|8511|8523|8511|8513.1|8501.1|3
1732111630000|2024-11-20 14:07:10|8522.9|8510.9|8522.9|8510.9|8522.9|8510.9|8522.9|8510.9|0
1732111640000|2024-11-20 14:07:20|8525.5|8513.5|8525.5|8513.5|8525.5|8513.5|8525.5|8513.5|0
1732111670000|2024-11-20 14:07:50|8527|8515|8527|8515|8528|8516|8527|8515|2
1732111680000|2024-11-20 14:08:00|8527.5|8515.5|8527.5|8515.5|8527.5|8515.5|8527.5|8515.5|0
1732111710000|2024-11-20 14:08:30|8524.3|8516.3|8523.8|8515.8|8524.3|8516.3|8523.8|8515.8|5
1732111720000|2024-11-20 14:08:40|8520.4|8508.4|8522.8|8514.8|8522.9|8514.8|8520.4|8508.4|6
1732111770000|2024-11-20 14:09:30|8522.9|8514.9|8522.9|8514.9|8522.9|8514.9|8522.9|8514.9|0
1732111780000|2024-11-20 14:09:40|8521.3|8515.3|8521.3|8515.3|8521.3|8515.3|8521.3|8515.3|0
1732111790000|2024-11-20 14:09:50|8521.4|8513.4|8519.4|8513.4|8521.4|8513.4|8519.4|8512.9|0
1732111800000|2024-11-20 14:10:00|8517.9|8511.9|8521.9|8509.9|8521.9|8511.9|8517.9|8509.9|2
1732111810000|2024-11-20 14:10:10|8522.9|8514.9|8520.5|8508.5|8522.9|8514.9|8520.5|8508.5|0
1732111820000|2024-11-20 14:10:20|8520|8508|8519.9|8507.9|8520|8509.5|8517.5|8507.9|0
1732111830000|2024-11-20 14:10:30|8519.5|8507.5|8519.5|8507.5|8519.5|8507.5|8519.5|8507.5|0
1732111840000|2024-11-20 14:10:40|8515.4|8503.4|8514.5|8502.5|8515.4|8503.4|8514.5|8502.5|0
1732111860000|2024-11-20 14:11:00|8514.9|8502.9|8515.4|8503.4|8515.4|8503.4|8514.5|8502.5|0
1732111870000|2024-11-20 14:11:10|8515.5|8503.5|8509.5|8497.5|8515.5|8503.5|8509.5|8497.5|7
1732111880000|2024-11-20 14:11:20|8510.9|8498.9|8509.5|8497.5|8510.9|8498.9|8509.5|8497.5|0
1732111890000|2024-11-20 14:11:30|8510|8498|8510|8498|8510|8498|8510|8498|0
1732111900000|2024-11-20 14:11:40|8508.5|8500.5|8508.5|8500.5|8508.5|8500.5|8508.5|8500.5|0
1732111910000|2024-11-20 14:11:50|8513.3|8501.3|8513.4|8501.4|8514.4|8502.4|8511.9|8499.9|4
1732111920000|2024-11-20 14:12:00|8508.5|8500.5|8536.5|8524.5|8536.5|8524.5|8508.5|8500.5|13
1732111930000|2024-11-20 14:12:10|8539.1|8527.1|8540|8528|8540|8529.5|8537.5|8527.1|0
1732111940000|2024-11-20 14:12:20|8540.1|8528.1|8534.5|8526.5|8540.1|8528.1|8534.5|8523.6|3
1732111950000|2024-11-20 14:12:30|8537|8525|8537|8525|8537|8525|8537|8525|0
1732111960000|2024-11-20 14:12:40|8534.6|8526.6|8534.5|8526.5|8534.6|8526.6|8534.5|8526.5|0
1732111990000|2024-11-20 14:13:10|8539|8531|8539|8531|8539|8531|8539|8531|1
1732112000000|2024-11-20 14:13:20|8547|8535|8546.5|8534.5|8548.1|8536.1|8546.1|8534.1|8
1732112030000|2024-11-20 14:13:50|8547|8535|8546.1|8534.1|8547|8537.6|8545.5|8534.1|0
1732112040000|2024-11-20 14:14:00|8546|8534|8547|8535|8547|8535|8546|8534|0
1732112060000|2024-11-20 14:14:20|8544.6|8532.6|8544.6|8532.6|8544.6|8532.6|8544.6|8532.6|1
1732112070000|2024-11-20 14:14:30|8544.5|8532.5|8543|8531|8544.5|8532.5|8543|8531|0
1732112080000|2024-11-20 14:14:40|8541.5|8533.5|8542.5|8536.5|8543|8536.5|8541.5|8533.5|1
1732112100000|2024-11-20 14:15:00|8550.8|8538.8|8541.6|8533.6|8550.8|8539.4|8541.6|8532.5|3
1732112110000|2024-11-20 14:15:10|8539.6|8533.5|8539.5|8533.5|8539.6|8533.5|8539.5|8533.5|0
1732112120000|2024-11-20 14:15:20|8540|8534|8540|8534|8540|8534|8539.5|8532|0
1732112130000|2024-11-20 14:15:30||8532||8532||8532||8532|0
1732112140000|2024-11-20 14:15:40|8540.1|8532.1|8541.1|8529.1|8541.1|8532.1|8540.1|8529.1|0
1732112150000|2024-11-20 14:15:50|8538.1|8530.1|8538.1|8530.1|8538.1|8530.1|8538.1|8530.1|0
1732112160000|2024-11-20 14:16:00|8543.5|8531.5|8543.5|8535.5|8545.1|8538.4|8543|8531|4
1732112190000|2024-11-20 14:16:30|8544|8536|8544|8536|8544|8536|8544|8536|0
1732112200000|2024-11-20 14:16:40|8542.6|8536.6|8542.6|8536.6|8542.6|8536.6|8542.6|8536.6|0
1732112220000|2024-11-20 14:17:00|8542.5|8536.5|8542.5|8536.5|8542.5|8536.5|8542.5|8536.5|0
1732112230000|2024-11-20 14:17:10|8544|8536|8543|8537|8544|8537.5|8543|8536|3
1732112240000|2024-11-20 14:17:20|8543.5|8537.5|8544|8536|8544|8537.5|8543.5|8536|1
1732112260000|2024-11-20 14:17:40|8542.5|8536.5|8542.5|8536.5|8542.5|8536.5|8542.5|8536.5|1
1732112270000|2024-11-20 14:17:50|8540|8528|8538.5|8530.5|8540|8530.5|8538.5|8528|3
1732112280000|2024-11-20 14:18:00|8539.1|8527.1|8539|8527|8539.1|8527.1|8539|8527|0
1732112290000|2024-11-20 14:18:10|8538.9|8526.9|8538.5|8530.5|8538.9|8530.5|8531|8519|2
1732112300000|2024-11-20 14:18:20|8541.9|8535.9|8541.5|8529.5|8543.4|8535.9|8541.5|8529.5|3
1732112310000|2024-11-20 14:18:30|8542.4|8530.4|8543.4|8531.4|8543.4|8531.4|8542.4|8530.4|0
1732112320000|2024-11-20 14:18:40|8542.3|8534.3|8542.3|8534.3|8542.3|8534.3|8542.3|8534.3|0
1732112340000|2024-11-20 14:19:00|8542|8530|8541.9|8529.9|8542|8530|8541.9|8529.9|1
1732112350000|2024-11-20 14:19:10|8542|8530|8542|8530|8542|8530|8542|8530|0
1732112380000|2024-11-20 14:19:40|8539|8531|8539|8531|8539|8531|8539|8531|0
1732112390000|2024-11-20 14:19:50|8539.5|8527.5|8537|8525|8539.5|8527.5|8530|8518|4
1732112400000|2024-11-20 14:20:00|8536.9|8524.9|8530|8518|8536.9|8524.9|8529.8|8517.8|0
1732112420000|2024-11-20 14:20:20|8528.5|8516.5|8528.5|8516.5|8528.5|8516.5|8528.5|8516.5|0
1732112470000|2024-11-20 14:21:10|8525.5|8517.5|8522|8510|8525.5|8517.5|8521.8|8509.8|0
1732112480000|2024-11-20 14:21:20|8522.5|8510.5|8522.5|8510.5|8522.5|8510.5|8522.5|8510.5|0
1732112490000|2024-11-20 14:21:30|8521.5|8513.5|8521.5|8513.5|8521.5|8513.5|8521.5|8513.5|0
1732112500000|2024-11-20 14:21:40|8523|8511|8521.5|8513.5|8523|8513.5|8521.5|8511|1
1732112510000|2024-11-20 14:21:50|8528.5|8516.5|8526.5|8514.5|8528.5|8516.5|8526.5|8514.5|1
1732112550000|2024-11-20 14:22:30|8527.5|8515.5|8529|8517|8529|8517|8526|8514|1
1732112580000|2024-11-20 14:23:00|8526.4|8518.4|8526.4|8518.4|8526.4|8518.4|8526.4|8518.4|0
1732112590000|2024-11-20 14:23:10|8526.9|8518.9|8524.4|8518.4|8526.9|8518.9|8524.4|8513|1
1732112600000|2024-11-20 14:23:20|8525.9|8517.9|8524.5|8512.5|8525.9|8517.9|8524.5|8512.5|4
1732112610000|2024-11-20 14:23:30|8524|8512|8524|8512|8524|8512|8524|8512|0
1732112640000|2024-11-20 14:24:00|8526|8514|8525|8513|8526|8514|8525|8513|1
1732112650000|2024-11-20 14:24:10|8524|8512|8524|8512|8524|8512|8524|8512|0
1732112670000|2024-11-20 14:24:30|8528.9|8520.9|8528|8516|8528.9|8522.4|8528|8516|8
1732112680000|2024-11-20 14:24:40|8527.9|8515.9|8520.5|8508.5|8527.9|8515.9|8520.5|8508.5|1
1732112700000|2024-11-20 14:25:00|8521|8509|8518.5|8510.5|8521|8510.5|8518.5|8508.5|0
1732112710000|2024-11-20 14:25:10|8518.6|8510.6|8518.6|8510.6|8518.6|8510.6|8518.6|8510.6|0
1732112730000|2024-11-20 14:25:30|8519|8511|8519|8511|8519|8511|8519|8511|0
1732112760000|2024-11-20 14:26:00|8518.5|8512.5|8520.5|8512.5|8522.9|8512.5|8518.5|8510.9|2
1732112800000|2024-11-20 14:26:40|8529|8517|8536.4|8528.4|8539.4|8528.4|8529|8517|4
1732112810000|2024-11-20 14:26:50|8539.4|8527.4|8539.4|8527.4|8539.4|8527.4|8539.4|8527.4|0
1732112830000|2024-11-20 14:27:10|8538.4|8530.4|8538.4|8530.4|8538.4|8530.4|8538.4|8530.4|0
1732112850000|2024-11-20 14:27:30|8543|8531|8539.5|8531.5|8543|8531.5|8539.5|8531|1
1732112860000|2024-11-20 14:27:40|8543.5|8531.9|8541.9|8529.9|8544.4|8532.4|8541.9|8529.9|12
1732112870000|2024-11-20 14:27:50|8541|8529|8541.4|8529.4|8541.4|8529.4|8541|8529|0
1732112880000|2024-11-20 14:28:00|8559.9|8547.9|8558.9|8546.9|8560.3|8548.3|8554.9|8542.9|10
1732112890000|2024-11-20 14:28:10|8559|8547|8559|8547|8559|8547|8559|8547|1
1732112910000|2024-11-20 14:28:30|8558.9|8546.9|8560.4|8548.4|8560.4|8548.4|8558.9|8546.9|0
1732112920000|2024-11-20 14:28:40|8562.9|8550.9|8565.5|8553.5|8565.7|8553.7|8562.4|8550.4|0
1732112930000|2024-11-20 14:28:50|8566.9|8554.9|8566.9|8554.9|8566.9|8554.9|8566.9|8554.9|0
1732112940000|2024-11-20 14:29:00|8578.4|8566.4|8587.8|8575.8|8588.3|8576.3|8578.4|8566.4|4
1732112950000|2024-11-20 14:29:10|8586.4|8574.4|8581.9|8573.9|8587.9|8575.9|8581.9|8573.9|0
1732112970000|2024-11-20 14:29:30|8582.8|8570.8|8571.9|8563.9|8582.8|8571.9|8571.9|8563.9|2
1732112980000|2024-11-20 14:29:40|8567.6|8555.6|8574.7|8562.7|8575.9|8563.9|8565.5|8553.5|3
1732112990000|2024-11-20 14:29:50|8571.6|8559.6|8569.9|8557.9|8572|8560.5|8566.5|8557.9|1
1732113000000|2024-11-20 14:30:00|8574.6|8562.6|8569.4|8561.4|8574.6|8562.6|8569.4|8559.4|7
1732113010000|2024-11-20 14:30:10|8575.1|8567.1|8575.3|8567.3|8575.3|8567.3|8575.1|8567.1|1
1732113020000|2024-11-20 14:30:20|8578.3|8566.3|8570|8558|8578.3|8566.3|8569.1|8557.1|1
1732113030000|2024-11-20 14:30:30|8569.8|8557.8|8568.8|8556.8|8569.8|8557.8|8568.8|8556.8|0
1732113040000|2024-11-20 14:30:40|8569.3|8557.3|8569.3|8557.3|8569.3|8557.3|8569.3|8557.3|0
1732113050000|2024-11-20 14:30:50|8568.8|8556.8|8570.8|8558.8|8570.8|8558.8|8568.3|8556.3|0
1732113060000|2024-11-20 14:31:00|8568.3|8560.3|8565.5|8553.5|8568.3|8560.3|8563.4|8551.4|2
1732113070000|2024-11-20 14:31:10|8565.4|8553.4|8565.4|8553.4|8565.4|8553.4|8565.4|8553.4|0
1732113080000|2024-11-20 14:31:20|8566.8|8554.8|8565.4|8553.4|8566.8|8554.8|8565.4|8553.4|0
1732113090000|2024-11-20 14:31:30|8566.9|8554.9|8566.9|8554.9|8566.9|8554.9|8566.9|8554.9|0
1732113110000|2024-11-20 14:31:50|8564.4|8556.4|8564.9|8552.9|8564.9|8556.4|8564.3|8552.9|1
1732113120000|2024-11-20 14:32:00|8565.4|8553.4|8557|8545|8565.4|8553.4|8557|8545|5
1732113130000|2024-11-20 14:32:10|8557.4|8545.4|8557.4|8545.4|8557.4|8545.4|8557.4|8545.4|0
1732113140000|2024-11-20 14:32:20|8556.4|8550.4|8550.8|8538.8|8556.9|8550.9|8550.8|8538.8|2
1732113150000|2024-11-20 14:32:30|8550.3|8538.3|8549.9|8537.9|8550.3|8538.3|8549.9|8537.9|0
1732113160000|2024-11-20 14:32:40|8554.4|8542.4|8552.8|8540.8|8554.4|8542.4|8552.8|8540.8|2
1732113170000|2024-11-20 14:32:50|8553.8|8541.8|8553.9|8541.9|8553.9|8541.9|8552.9|8540.9|0
1732113180000|2024-11-20 14:33:00|8553.4|8541.4|8560.5|8552.5|8560.5|8552.5|8553.4|8541.4|3
1732113190000|2024-11-20 14:33:10|8561.4|8555.4|8560.5|8552.5|8561.4|8555.4|8560.5|8552.5|2
1732113220000|2024-11-20 14:33:40||8554.5||8554.5||8554.5||8554.5|0
1732113240000|2024-11-20 14:34:00|8560.4|8552.4|8560.5|8552.5|8560.5|8552.5|8560.4|8552.4|1
1732113260000|2024-11-20 14:34:20|8560.9|8552.9|8562|8550|8562|8552.9|8560.9|8550|0
1732113270000|2024-11-20 14:34:30|8560.9|8552.9|8560.9|8552.9|8560.9|8552.9|8560.9|8552.9|0
1732113300000|2024-11-20 14:35:00|8562|8550|8559.4|8551.4|8562|8552.5|8559.4|8549.9|0
1732113310000|2024-11-20 14:35:10|8560|8548|8557.9|8545.9|8560|8548|8556.5|8544.5|4
1732113320000|2024-11-20 14:35:20|8557|8545|8557.9|8545.9|8557.9|8545.9|8557|8545|1
1732113330000|2024-11-20 14:35:30|8555.4|8547.4|8555|8543|8555.4|8547.4|8554.5|8542.5|3
1732113360000|2024-11-20 14:36:00|8554.9|8542.9|8545|8533|8555|8545.5|8544|8532|36
1732113370000|2024-11-20 14:36:10|8543.6|8531.6|8543|8531|8545|8533|8543|8531|5
1732113390000|2024-11-20 14:36:30|8542.1|8530.1|8540.5|8528.5|8542.1|8531.5|8539.5|8528.5|0
1732113400000|2024-11-20 14:36:40|8546.5|8534.5|8545|8533|8546.5|8534.5|8545|8533|1
1732113410000|2024-11-20 14:36:50|8544.1|8532.1|8546|8534|8546|8534|8544|8532|0
1732113420000|2024-11-20 14:37:00|8543.5|8535.5|8543.5|8535.5|8543.5|8535.5|8543.5|8535.5|0
1732113430000|2024-11-20 14:37:10|8543.4|8535.4|8544.9|8532.9|8545.8|8535.4|8543.4|8532.4|19
1732113440000|2024-11-20 14:37:20|8536.3|8524.3|8532.4|8520.4|8536.3|8524.4|8528.4|8517.9|2
1732113450000|2024-11-20 14:37:30|8533.4|8521.4|8532.4|8520.4|8533.9|8521.9|8532.4|8520.4|0
1732113460000|2024-11-20 14:37:40|8529.5|8521.5|8523.9|8511.9|8529.5|8521.5|8523.4|8511.4|2
1732113470000|2024-11-20 14:37:50|8522.9|8510.9|8519.5|8507.5|8522.9|8510.9|8519.5|8507.5|6
1732113480000|2024-11-20 14:38:00|8519.9|8507.9|8518.5|8510.5|8520|8510.5|8518.5|8507.9|0
1732113490000|2024-11-20 14:38:10|8519.5|8507.5|8522|8510|8522|8510|8519.5|8507.5|3
1732113500000|2024-11-20 14:38:20|8520.4|8512.4|8527.5|8515.5|8527.5|8515.5|8520.4|8512.4|3
1732113510000|2024-11-20 14:38:30|8523.6|8515.6|8524|8516|8524|8516|8523.6|8515.6|0
1732113520000|2024-11-20 14:38:40|8523.4|8517.4|8527.9|8515.9|8529.4|8517.4|8523.4|8515.9|1
1732113530000|2024-11-20 14:38:50|8530.3|8518.3|8527.9|8515.9|8530.9|8521.4|8527.9|8515.9|2
1732113540000|2024-11-20 14:39:00|8539.4|8527.4|8539.4|8527.4|8540|8530.4|8538.4|8527|2
1732113560000|2024-11-20 14:39:20|8538.5|8526.5|8537.9|8525.9|8538.9|8526.9|8537.9|8525.9|1
1732113570000|2024-11-20 14:39:30|8535.9|8523.9|8535.9|8523.9|8535.9|8523.9|8535.9|8523.9|2
1732113590000|2024-11-20 14:39:50|8536.5|8524.5|8539.4|8531.4|8541|8531.4|8536.5|8524.5|2
1732113600000|2024-11-20 14:40:00|8540.9|8528.9|8537.5|8525.5|8540.9|8531.4|8536.5|8524.5|9
1732113610000|2024-11-20 14:40:10|8533|8525|8538|8530|8540|8530|8529.5|8523.5|14
1732113620000|2024-11-20 14:40:20|8537.5|8531.5|8539|8531|8539|8531.5|8537.5|8530|3
1732113630000|2024-11-20 14:40:30|8540|8532|8549.5|8537.5|8549.5|8537.5|8540|8532|5
1732113640000|2024-11-20 14:40:40|8550|8538|8550|8538|8550|8538|8550|8538|0
1732113650000|2024-11-20 14:40:50|8548.5|8540.5|8548.5|8540.5|8548.5|8540.5|8548.5|8540.5|0
1732113660000|2024-11-20 14:41:00|8549|8543|8549|8541|8549|8543|8549|8541|1
1732113670000|2024-11-20 14:41:10|8548.5|8542.5|8548.5|8542.5|8549|8542.5|8548.5|8541|0
1732113690000|2024-11-20 14:41:30|8559.5|8551.5|8558.5|8546.5|8560.9|8551.5|8558.5|8546.5|3
1732113700000|2024-11-20 14:41:40|8558.9|8546.9|8558.9|8546.9|8558.9|8546.9|8558.4|8546.4|2
1732113710000|2024-11-20 14:41:50|8560.4|8548.4|8560.4|8548.4|8560.4|8548.4|8560.4|8548.4|2
1732113720000|2024-11-20 14:42:00|8560.9|8548.9|8553|8541|8560.9|8551.4|8553|8541|1
1732113730000|2024-11-20 14:42:10|8549.4|8537.4|8546.4|8538.4|8549.4|8538.4|8546.4|8536.9|0
1732113740000|2024-11-20 14:42:20|8541.6|8533.6|8541.6|8533.6|8541.6|8533.6|8541.6|8533.6|1
1732113750000|2024-11-20 14:42:30|8541.4|8533.4|8536.9|8524.9|8541.4|8533.4|8536.9|8524.9|0
1732113760000|2024-11-20 14:42:40|8536.5|8524.5|8537|8525|8537|8527.5|8534.5|8524|3
1732113770000|2024-11-20 14:42:50|8535.5|8527.5|8537|8525|8537|8527.5|8535.5|8525|1
1732113780000|2024-11-20 14:43:00|8534.5|8526.5|8534|8526|8534.5|8526.5|8534|8526|0
1732113790000|2024-11-20 14:43:10|8539.4|8527.4|8541|8529|8541|8529|8539.4|8527.4|3
1732113800000|2024-11-20 14:43:20|8541.5|8529.5|8539.4|8527.4|8542|8530|8538.9|8526.9|0
1732113810000|2024-11-20 14:43:30|8538|8526|8538|8526|8539|8527|8538|8526|0
1732113850000|2024-11-20 14:44:10|8537.5|8525.5|8538|8526|8538|8526|8537.5|8525.5|0
1732113860000|2024-11-20 14:44:20|8536.5|8528.5|8541.5|8529.5|8541.5|8529.5|8536.5|8526|1
1732113880000|2024-11-20 14:44:40|8541|8529|8541.9|8529.9|8541.9|8529.9|8541|8529|0
1732113890000|2024-11-20 14:44:50|8541.8|8529.8|8538|8526|8541.8|8529.8|8537|8525|2
1732113900000|2024-11-20 14:45:00|8541.9|8529.9|8532.9|8520.9|8541.9|8529.9|8532.9|8520.9|11
1732113910000|2024-11-20 14:45:10|8531.4|8523.4|8534.8|8522.8|8534.8|8523.4|8531.4|8522.8|0
1732113920000|2024-11-20 14:45:20|8535.3|8523.3|8531.8|8519.8|8535.8|8523.8|8528.3|8517.9|13
1732113930000|2024-11-20 14:45:30|8530.9|8518.9|8532.4|8520.4|8532.4|8520.4|8529.9|8517.9|1
1732113940000|2024-11-20 14:45:40|8532.3|8520.3|8528.8|8522.8|8532.3|8522.9|8528.8|8519.8|7
1732113950000|2024-11-20 14:45:50|8528.3|8522.3|8529.3|8523.3|8530.3|8524.3|8528.3|8522.3|2
1732113960000|2024-11-20 14:46:00|8541.7|8529.7|8542.7|8530.7|8542.7|8530.7|8541.7|8529.7|12
1732113970000|2024-11-20 14:46:10|8540.2|8532.2|8542.8|8530.8|8542.8|8536.3|8540.2|8530.3|9
1732113980000|2024-11-20 14:46:20|8543.8|8531.8|8543.8|8531.8|8543.8|8531.8|8543.8|8531.8|0
1732113990000|2024-11-20 14:46:30|8541.3|8533.3|8541.3|8533.3|8541.3|8533.3|8541.3|8533.3|1
1732114000000|2024-11-20 14:46:40|8541.2|8533.2|8541.2|8533.2|8541.2|8533.2|8541.2|8533.2|2
1732114020000|2024-11-20 14:47:00|8541.3|8533.3|8541.3|8535.3|8542.8|8535.3|8541.2|8530.8|2
1732114040000|2024-11-20 14:47:20|8552.1|8540.1|8544.9|8536.9|8552.1|8545.9|8544.9|8536.9|4
1732114050000|2024-11-20 14:47:30|8545|8537|8544.5|8536.5|8545.5|8537.5|8542.9|8531.9|6
1732114060000|2024-11-20 14:47:40|8544|8536|8544|8536|8544|8536|8544|8536|0
1732114070000|2024-11-20 14:47:50|8542.5|8536.5|8543|8535|8543|8536.5|8542.5|8535|1
1732114080000|2024-11-20 14:48:00|8538.2|8530.2|8539.9|8527.9|8539.9|8530.2|8533.5|8526|19
1732114090000|2024-11-20 14:48:10|8540|8528|8542.4|8536.4|8542.9|8536.4|8540|8528|1
1732114100000|2024-11-20 14:48:20|8546.9|8534.9|8538.9|8526.9|8546.9|8534.9|8537.4|8526.5|4
1732114110000|2024-11-20 14:48:30|8539|8527|8537.4|8529.4|8539|8529.4|8537.4|8527|0
1732114120000|2024-11-20 14:48:40|8540.9|8528.9|8536.5|8530.5|8541|8530.5|8536.5|8528.9|1
1732114130000|2024-11-20 14:48:50|8537|8529|8533.1|8527.1|8537.4|8529.4|8533.1|8527.1|5
1732114140000|2024-11-20 14:49:00|8532.9|8526.9|8535.9|8529.9|8536.4|8530.4|8531.9|8523.9|15
1732114150000|2024-11-20 14:49:10|8538|8530|8541.4|8533.4|8543.9|8534.9|8537.9|8529.9|5
1732114160000|2024-11-20 14:49:20|8548.9|8540.9|8545.9|8539.9|8552.9|8542.4|8545.9|8539.9|3
1732114170000|2024-11-20 14:49:30|8547.9|8540.5|8546.5|8540.5|8547.9|8540.5|8546.5|8540.5|2
1732114180000|2024-11-20 14:49:40|8552.5|8540|8549.5|8541.5|8552.5|8541.5|8549.5|8540|1
1732114200000|2024-11-20 14:50:00|8550.4|8544.4|8540.5|8532.5|8550.4|8544.4|8539.6|8530|10
1732114220000|2024-11-20 14:50:20|8544.9|8538.9|8535.4|8527.4|8544.9|8538.9|8534.5|8525|4
1732114230000|2024-11-20 14:50:30|8535.5|8527.5|8535|8527|8537.9|8527.5|8535|8525.9|0
1732114240000|2024-11-20 14:50:40|8533.5|8527.5|8534.4|8526.4|8534.9|8528|8533.5|8525.8|3
1732114250000|2024-11-20 14:50:50|8545.4|8533.4|8539.3|8527.3|8545.4|8535.5|8539.3|8527.3|4
1732114260000|2024-11-20 14:51:00|8539.4|8527.4|8536.4|8528.4|8539.4|8528.4|8535.4|8525.9|0
1732114270000|2024-11-20 14:51:10|8538.9|8530.9|8544.4|8538.4|8544.4|8538.4|8538.3|8526.3|6
1732114280000|2024-11-20 14:51:20|8544.9|8538.9|8545.4|8539.4|8545.4|8539.4|8544.9|8538.9|1
1732114290000|2024-11-20 14:51:30|8548.3|8540.3|8548.9|8542.9|8548.9|8542.9|8548.3|8540.3|1
1732114300000|2024-11-20 14:51:40|8549.5|8541.5|8552.9|8540.9|8552.9|8541.5|8549.5|8540|1
1732114310000|2024-11-20 14:51:50|8551.4|8543.4|8555|8543|8558.9|8546.9|8551.4|8543|2
1732114320000|2024-11-20 14:52:00|8558.9|8546.9|8553|8541|8559|8547|8553|8541|16
1732114330000|2024-11-20 14:52:10|8553.9|8541.9|8553|8541|8554.4|8542.5|8550.5|8541|0
1732114340000|2024-11-20 14:52:20|8552.5|8540.5|8551.4|8539.4|8552.5|8540.5|8551|8539|1
1732114350000|2024-11-20 14:52:30|8550.9|8538.9|8548.4|8540.4|8550.9|8540.4|8548.4|8538.9|0
1732114370000|2024-11-20 14:52:50|8551.4|8539.4|8554.4|8542.4|8554.4|8542.4|8551.4|8539.4|1
1732114380000|2024-11-20 14:53:00|8553.9|8541.9|8554.9|8542.9|8554.9|8542.9|8553.9|8541.9|0
1732114390000|2024-11-20 14:53:10|8554|8542|8553|8541|8554|8542|8553|8541|0
1732114400000|2024-11-20 14:53:20|8552.5|8540.5|8552|8540|8552.5|8540.5|8552|8540|0
1732114410000|2024-11-20 14:53:30|8553|8541|8553|8541|8553|8541|8553|8541|1
1732114420000|2024-11-20 14:53:40|8547.6|8541.6|8551.5|8539.5|8551.5|8541.6|8547.6|8539.5|1
1732114440000|2024-11-20 14:54:00|8548.5|8540.5|8548.6|8540.6|8549.1|8541.1|8547.5|8537.1|12
1732114450000|2024-11-20 14:54:10|8548.2|8540.2|8549.3|8541.3|8549.3|8541.3|8548.2|8540.2|2
1732114460000|2024-11-20 14:54:20|8548.7|8540.7|8546.8|8538.8|8553.6|8542.8|8545.8|8536.8|20
1732114470000|2024-11-20 14:54:30|8557.7|8545.7|8549.9|8537.9|8557.7|8545.7|8549.3|8537.9|21
1732114480000|2024-11-20 14:54:40|8549.7|8537.7|8548|8536|8549.7|8537.7|8535.3|8523.3|4
1732114490000|2024-11-20 14:54:50|8547.2|8539.2|8552.6|8540.6|8553.1|8541.1|8547.2|8539.2|1
1732114500000|2024-11-20 14:55:00|8549.8|8537.8|8543.7|8537.7|8551.1|8539.1|8543.7|8536.2|1
1732114510000|2024-11-20 14:55:10|8543.6|8537.6|8543.7|8537.7|8543.7|8537.7|8543.6|8537.6|1
1732114520000|2024-11-20 14:55:20|8544.6|8532.6|8545.1|8533.1|8545.1|8533.1|8544.6|8532.6|1
1732114530000|2024-11-20 14:55:30|8545.2|8533.2|8542.6|8530.6|8545.2|8535.7|8541.6|8529.6|7
1732114540000|2024-11-20 14:55:40|8538.1|8526.1|8536.2|8528.2|8538.6|8528.2|8535.6|8525.2|2
1732114550000|2024-11-20 14:55:50|8536.7|8528.7|8539.6|8527.6|8541.7|8533.7|8536.6|8524.6|6
1732114560000|2024-11-20 14:56:00|8539.7|8527.7|8544.2|8532.2|8544.2|8534.6|8539.2|8527.2|1
1732114570000|2024-11-20 14:56:10|8542.7|8534.7|8545.1|8533.1|8545.1|8534.7|8542.7|8533.1|0
1732114580000|2024-11-20 14:56:20|8542.6|8534.6|8544.2|8532.2|8544.2|8535.1|8542.6|8532.2|0
1732114590000|2024-11-20 14:56:30|8544.8|8532.8|8545.2|8533.2|8545.2|8533.2|8544.8|8532.8|1
1732114600000|2024-11-20 14:56:40|8543.7|8535.7|8543.8|8531.8|8546.8|8538.8|8543.7|8531.8|4
1732114610000|2024-11-20 14:56:50|8540.8|8532.8|8545.2|8533.2|8545.7|8536.2|8540.8|8531.2|3
1732114620000|2024-11-20 14:57:00|8543.7|8535.7|8545.2|8533.2|8545.2|8535.7|8543.7|8533.2|0
1732114630000|2024-11-20 14:57:10|8545.7|8533.7|8547.6|8535.6|8547.6|8535.6|8544.2|8532.2|0
1732114660000|2024-11-20 14:57:40|8545.2|8533.2|8542.7|8530.7|8546.6|8534.6|8541.6|8530.7|7
1732114670000|2024-11-20 14:57:50|8542.2|8530.2|8543.2|8531.2|8543.2|8531.7|8539.7|8529.2|1
1732114680000|2024-11-20 14:58:00|8543.6|8531.6|8543.6|8531.6|8543.6|8531.6|8543.6|8531.6|0
1732114690000|2024-11-20 14:58:10|8543.7|8531.7|8543.6|8535.6|8546.5|8535.6|8543.6|8531.7|2
1732114700000|2024-11-20 14:58:20|8541.6|8535.1|8550.3|8542.3|8550.3|8542.3|8541.6|8534|5
1732114710000|2024-11-20 14:58:30|8550.1|8542.1|8554.5|8546.5|8557.9|8546.5|8550.1|8542.1|1
1732114720000|2024-11-20 14:58:40|8551|8539|8546.2|8534.2|8551.1|8540.6|8546.2|8534.2|1
1732114730000|2024-11-20 14:58:50|8544.6|8536.6|8544.1|8536.1|8544.6|8536.6|8544.1|8536.1|0
1732114740000|2024-11-20 14:59:00|8541.4|8529.4|8539.1|8527.1|8541.4|8529.4|8539.1|8527.1|1
1732114760000|2024-11-20 14:59:20|8538.2|8526.2|8537.6|8525.6|8538.2|8526.2|8537.2|8525.2|0
1732114770000|2024-11-20 14:59:30|8533.7|8525.7|8529.8|8523.8|8533.7|8525.7|8529.8|8523.8|0
1732114780000|2024-11-20 14:59:40|8524.9|8512.9|8517.8|8505.8|8524.9|8512.9|8517.8|8505.8|5
1732114790000|2024-11-20 14:59:50|8518.2|8506.2|8517.2|8505.2|8518.7|8506.7|8517.2|8505.2|2
1732114800000|2024-11-20 15:00:00|8516.7|8504.7|8510.7|8498.7|8518.1|8506.6|8507.7|8495.7|8
1732114810000|2024-11-20 15:00:10|8509.3|8497.3|8493.2|8481.2|8509.3|8497.3|8492.7|8480.7|5
1732114820000|2024-11-20 15:00:20|8492.7|8480.7|8507.2|8495.2|8508.8|8497.7|8488.8|8479.3|12
1732114830000|2024-11-20 15:00:30|8506.2|8494.2|8503.8|8495.8|8506.2|8495.8|8503.8|8494.2|0
1732114840000|2024-11-20 15:00:40|8508.1|8496.1|8507.6|8495.6|8509.2|8497.2|8507.2|8495.2|0
1732114850000|2024-11-20 15:00:50|8506.7|8494.7|8512.2|8500.2|8512.2|8500.2|8506.7|8494.7|0
1732114860000|2024-11-20 15:01:00|8510.7|8502.7|8513.2|8501.2|8513.2|8502.7|8510.7|8501.2|1
1732114870000|2024-11-20 15:01:10|8510.7|8502.7|8511.3|8499.3|8511.3|8502.7|8508.3|8497.3|7
1732114880000|2024-11-20 15:01:20|8511.7|8499.7|8511.3|8499.3|8512.2|8500.2|8511.3|8499.3|5
1732114890000|2024-11-20 15:01:30|8508.3|8500.3|8508.8|8500.8|8508.8|8500.8|8508.3|8500.3|0
1732114900000|2024-11-20 15:01:40|8508.3|8500.3|8511.2|8499.2|8511.2|8500.3|8504.9|8494.4|4
1732114910000|2024-11-20 15:01:50|8509.8|8501.8|8509.8|8501.8|8509.8|8501.8|8509.8|8501.8|0
1732114920000|2024-11-20 15:02:00|||||||||1
1732114930000|2024-11-20 15:02:10|8510.4|8502.4|8510.4|8502.4|8510.4|8502.4|8510.4|8502.4|1
1732114940000|2024-11-20 15:02:20|8513.3|8505.3|8504.3|8492.3|8513.3|8505.3|8502.8|8490.8|9
1732114950000|2024-11-20 15:02:30|8501|8489|8503.8|8497.8|8503.8|8497.8|8497.8|8488.4|3
1732114960000|2024-11-20 15:02:40|8503.9|8497.9|8504.9|8498.9|8505.8|8499.8|8503.9|8497.9|7
1732114970000|2024-11-20 15:02:50|8504.4|8498.4|8498|8486|8505.3|8498.8|8497|8485.1|46
1732114980000|2024-11-20 15:03:00|8497.9|8485.9|8500|8492|8501|8492|8490|8482.6|15
1732114990000|2024-11-20 15:03:10|8503.4|8491.4|8505.5|8493.5|8505.5|8495|8500.1|8488.1|1
1732115000000|2024-11-20 15:03:20|8504|8492|8496.6|8488.6|8504.5|8492.5|8496.6|8488.6|10
1732115010000|2024-11-20 15:03:30|8495.1|8489.1|8495.4|8483.4|8501.7|8489.9|8483.9|8477.9|60
1732115020000|2024-11-20 15:03:40|8494.8|8482.8|8501.7|8489.7|8501.7|8489.7|8494.4|8482.4|3
1732115030000|2024-11-20 15:03:50|8501.8|8489.8|8499.8|8491.8|8501.8|8491.8|8499.8|8488.8|1
1732115040000|2024-11-20 15:04:00|8497.9|8489.9|8499.3|8491.3|8500.4|8491.3|8497.9|8488.4|3
1732115050000|2024-11-20 15:04:10|8504.5|8496.5|8506.8|8498.8|8509.3|8498.8|8504.5|8496.3|5
1732115060000|2024-11-20 15:04:20|8509.4|8497.4|8509.4|8497.4|8509.4|8497.4|8509.4|8497.4|0
1732115070000|2024-11-20 15:04:30|8506.9|8498.9|8506.9|8498.9|8506.9|8498.9|8506.9|8498.9|0
1732115080000|2024-11-20 15:04:40|8507.9|8495.9|8514.4|8502.4|8515.3|8503.3|8504.7|8492.7|4
1732115090000|2024-11-20 15:04:50|8513.8|8501.8|8512.4|8500.4|8513.8|8501.8|8510.9|8498.9|0
1732115100000|2024-11-20 15:05:00|8510.5|8498.5|8514.4|8506.4|8515.4|8506.4|8509.9|8498.5|9
1732115110000|2024-11-20 15:05:10|8513.9|8505.9|8511.5|8499.5|8517.4|8505.9|8511.2|8499.5|2
1732115120000|2024-11-20 15:05:20|8509.5|8497.5|8504.9|8496.9|8509.5|8497.5|8504|8493.5|2
1732115130000|2024-11-20 15:05:30|8505.4|8493.4|8497.6|8491.6|8505.4|8495|8497.6|8491.6|2
1732115140000|2024-11-20 15:05:40|8497.1|8489.1|8496.9|8488.9|8498.4|8489.1|8496.9|8485.5|13
1732115150000|2024-11-20 15:05:50|8498.4|8490.4|8498.4|8490.4|8498.4|8490.4|8498.4|8490.4|0
1732115160000|2024-11-20 15:06:00|8498|8486|8485.5|8477.5|8498|8486|8485.5|8477.5|4
1732115170000|2024-11-20 15:06:10|8479.9|8467.9|8466.5|8454.5|8479.9|8467.9|8466|8454|25
1732115180000|2024-11-20 15:06:20|8466|8454|8465|8453|8466|8454|8465|8453|1
1732115190000|2024-11-20 15:06:30|8464.9|8452.9|8446|8438|8464.9|8452.9|8446|8435.5|16
1732115200000|2024-11-20 15:06:40|8446.4|8438.4|8443.9|8437.9|8446.4|8438.4|8443.9|8437.4|5
1732115210000|2024-11-20 15:06:50|8444.9|8432.9|8440.5|8432.5|8444.9|8433.9|8440|8432|2
1732115220000|2024-11-20 15:07:00|8443.4|8435.4|8430.5|8418.5|8443.4|8435.4|8430.5|8418.5|16
1732115230000|2024-11-20 15:07:10|8430|8418|8428|8420|8430.5|8420|8428|8418|3
1732115240000|2024-11-20 15:07:20|8427.5|8419.5|8446.3|8434.3|8449.3|8437.3|8419.5|8410.5|27
1732115250000|2024-11-20 15:07:30|8445.9|8433.9|8449.9|8437.9|8452.9|8440.9|8445.9|8433.9|13
1732115260000|2024-11-20 15:07:40|8448.4|8440.4|8445.9|8437.9|8449.4|8440.9|8445.9|8436.4|3
1732115270000|2024-11-20 15:07:50|8442.4|8430.4|8431.5|8419.5|8442.4|8430.4|8431.5|8419.5|3
1732115280000|2024-11-20 15:08:00|8431.4|8419.4|8435.9|8423.9|8435.9|8423.9|8428.4|8419.4|13
1732115290000|2024-11-20 15:08:10|8434.9|8422.9|8429|8417|8434.9|8422.9|8425|8413|14
1732115300000|2024-11-20 15:08:20|8427|8415|8420|8408|8427|8415|8418.5|8407.5|26
1732115310000|2024-11-20 15:08:30|8414|8402|8423.1|8411.1|8424.5|8412.5|8414|8402|7
1732115320000|2024-11-20 15:08:40|8422.1|8410.1|8406.4|8394.4|8427.5|8415.5|8406.4|8394.4|7
1732115330000|2024-11-20 15:08:50|8407.5|8395.5|8410|8404|8411.6|8404|8401|8394.5|9
1732115340000|2024-11-20 15:09:00|8410.5|8398.5|8409.5|8397.5|8410.5|8399|8403.4|8393.5|27
1732115350000|2024-11-20 15:09:10|8398.5|8386.5|8395.4|8383.4|8398.5|8386.5|8394.5|8382.5|13
1732115360000|2024-11-20 15:09:20|8397.3|8385.3|8402.9|8390.9|8402.9|8390.9|8394.5|8382.5|2
1732115370000|2024-11-20 15:09:30|8401|8389|8405.9|8397.9|8406.5|8397.9|8400.8|8388.8|13
1732115380000|2024-11-20 15:09:40|8406|8398|8407.8|8395.8|8411.7|8403.4|8406|8395.3|10
1732115390000|2024-11-20 15:09:50|8407.3|8395.3|8406.3|8394.3|8407.8|8395.8|8406.3|8394.3|1
1732115400000|2024-11-20 15:10:00|8405.3|8393.3|8402.4|8394.4|8405.3|8394.4|8402.4|8393.3|3
1732115410000|2024-11-20 15:10:10|8400.9|8394.9|8392.4|8384.4|8400.9|8394.9|8392.4|8381.4|15
1732115420000|2024-11-20 15:10:20|8397.2|8389.2|8400.3|8388.3|8403.5|8395.8|8397.2|8388.3|5
1732115430000|2024-11-20 15:10:30|8403.3|8391.3|8402.3|8390.3|8404.2|8392.2|8402.3|8390.3|1
1732115440000|2024-11-20 15:10:40|8402.8|8390.8|8426.8|8414.8|8426.8|8415.8|8402.8|8390.8|5
1732115450000|2024-11-20 15:10:50|8426.3|8414.3|8425.7|8413.7|8427.8|8420.8|8425.4|8413.4|6
1732115460000|2024-11-20 15:11:00|8425.2|8413.2|8423.3|8415.3|8425.2|8415.3|8422.8|8413.2|0
1732115480000|2024-11-20 15:11:20|8420.3|8408.3|8420.8|8408.8|8420.8|8410.8|8418.8|8406.8|1
1732115490000|2024-11-20 15:11:30|8419.8|8407.8|8403.8|8391.8|8419.8|8407.8|8403.3|8391.3|2
1732115500000|2024-11-20 15:11:40|8403.3|8391.3|8402.8|8390.8|8404.3|8392.3|8399.4|8390.4|2
1732115510000|2024-11-20 15:11:50|8399.9|8391.9|8393.8|8381.8|8399.9|8391.9|8393.8|8381.8|8
1732115520000|2024-11-20 15:12:00|8394.4|8382.4|8397.8|8385.8|8397.8|8388.8|8394.4|8382.4|3
1732115530000|2024-11-20 15:12:10|8398.8|8386.8|8398.8|8386.8|8398.8|8386.8|8396.8|8384.8|1
1732115540000|2024-11-20 15:12:20|8399|8387|8401.9|8389.9|8402.8|8391.8|8399|8387|2
1732115550000|2024-11-20 15:12:30|8402.8|8390.8|8403.3|8391.3|8403.8|8391.8|8402.8|8390.8|0
1732115560000|2024-11-20 15:12:40|8400.8|8392.8|8400.8|8392.8|8400.8|8392.8|8400.8|8392.8|0
1732115570000|2024-11-20 15:12:50|8403.3|8391.3|8403.3|8391.3|8403.3|8391.3|8403.3|8391.3|0
1732115580000|2024-11-20 15:13:00|8403.4|8391.4|8415.8|8407.8|8415.8|8407.8|8403.4|8391.4|7
1732115590000|2024-11-20 15:13:10|8409.9|8401.9|8394.9|8382.9|8409.9|8401.9|8392.4|8380.4|20
1732115600000|2024-11-20 15:13:20|8393.4|8381.4|8392.5|8380.5|8394.4|8382.4|8392.5|8380.5|1
1732115610000|2024-11-20 15:13:30|8392.4|8380.4|8392.9|8380.9|8393.9|8381.9|8392.4|8380.4|1
1732115620000|2024-11-20 15:13:40|8390|8382|8388.5|8380.5|8390|8382.9|8388.5|8380.5|2
1732115630000|2024-11-20 15:13:50|8392.5|8382.5|8395.5|8383.5|8396|8384|8392.5|8382.5|2
1732115640000|2024-11-20 15:14:00|8396|8384|8395.5|8383.5|8396|8384|8395.5|8383.5|0
1732115650000|2024-11-20 15:14:10|8395|8383|8394.5|8382.5|8395|8383|8394|8382|0
1732115660000|2024-11-20 15:14:20|8394|8382|8394|8382|8394|8382|8394|8382|1
1732115670000|2024-11-20 15:14:30|8393|8387|8394|8382|8394|8387|8393|8382|2
1732115680000|2024-11-20 15:14:40|8393.5|8381.5|8394.5|8382.5|8394.5|8382.5|8390|8378|38
1732115690000|2024-11-20 15:14:50|8393.1|8381.1|8396.9|8384.9|8397.4|8385.4|8393.1|8381.1|3
1732115700000|2024-11-20 15:15:00|8397.4|8385.4|8395|8387|8397.9|8387|8394.5|8385.4|4
1732115710000|2024-11-20 15:15:10|8392.5|8384.5|8391|8385|8395.5|8385|8391|8383.5|4
1732115720000|2024-11-20 15:15:20|8390.5|8384.5|8389.4|8381.4|8392.4|8385|8386.5|8378.5|9
1732115730000|2024-11-20 15:15:30|8388|8382|8394.9|8382.9|8394.9|8386.2|8388|8381|10
1732115740000|2024-11-20 15:15:40|8394.4|8382.4|8394.9|8382.9|8394.9|8382.9|8394.4|8382.4|0
1732115750000|2024-11-20 15:15:50|8394.4|8382.4|8394.4|8382.4|8394.9|8387.9|8393.4|8382.4|0
1732115760000|2024-11-20 15:16:00|8392.9|8384.9|8394.4|8386.4|8394.4|8386.9|8389.4|8383.4|2
1732115770000|2024-11-20 15:16:10|8392.9|8386.9|8404|8392|8404.9|8392.9|8392.9|8386.4|9
1732115780000|2024-11-20 15:16:20|8404.4|8392.4|8400.9|8392.9|8404.4|8393|8400.4|8390.9|0
1732115790000|2024-11-20 15:16:30|8401.4|8389.4|8423.7|8411.7|8423.7|8411.7|8401.4|8389.4|16
1732115800000|2024-11-20 15:16:40|8422.3|8410.3|8427.2|8415.2|8427.2|8415.2|8421.8|8409.8|5
1732115810000|2024-11-20 15:16:50|8427.3|8415.3|8427.3|8415.3|8428.7|8416.7|8427.3|8415.3|4
1732115820000|2024-11-20 15:17:00|8428.3|8416.3|8427.3|8415.3|8428.3|8420.8|8426.3|8415.3|2
1732115830000|2024-11-20 15:17:10|8426.2|8420.2|8428.7|8420.7|8428.7|8420.7|8424.3|8418.3|5
1732115840000|2024-11-20 15:17:20|8429.2|8417.2|8428.2|8416.2|8429.2|8417.2|8428.2|8416.2|1
1732115850000|2024-11-20 15:17:30|8428.7|8416.7|8428.7|8416.7|8428.7|8416.7|8428.7|8416.7|13
1732115860000|2024-11-20 15:17:40|8424.3|8418.3|8438.2|8426.2|8438.2|8429.2|8424.3|8418.3|6
1732115870000|2024-11-20 15:17:50|8443.2|8431.2|8440.7|8428.7|8443.2|8431.2|8440.7|8428.7|1
1732115880000|2024-11-20 15:18:00|8440.6|8428.6|8440.7|8432.7|8442.2|8432.7|8440.2|8428.2|3
1732115890000|2024-11-20 15:18:10|8444.2|8432.2|8453.3|8441.3|8454.2|8442.2|8442.6|8431.2|3
1732115900000|2024-11-20 15:18:20|8453.8|8441.8|8451.3|8439.3|8454.3|8443.7|8449.7|8439.2|7
1732115910000|2024-11-20 15:18:30|8450.8|8438.8|8451.2|8439.2|8451.2|8439.2|8450.8|8438.8|0
1732115920000|2024-11-20 15:18:40|8450.8|8438.8|8445.1|8433.1|8450.8|8438.8|8444.6|8432.6|1
1732115930000|2024-11-20 15:18:50|8457.4|8445.4|8461.1|8449.1|8461.1|8449.1|8457.4|8445.4|2
1732115940000|2024-11-20 15:19:00|8461.6|8449.6|8463.1|8451.1|8463.1|8451.1|8461.6|8449.6|0
1732115950000|2024-11-20 15:19:10|8460.6|8452.6|8477.7|8465.7|8477.7|8465.7|8460.6|8452.6|2
1732115960000|2024-11-20 15:19:20|8477.2|8465.2|8478.9|8466.9|8479.8|8470.3|8476.2|8464.2|5
1732115970000|2024-11-20 15:19:30|8473.9|8461.9|8476.3|8464.3|8479.3|8467.3|8471.7|8459.7|6
1732115980000|2024-11-20 15:19:40|8473.8|8461.8|8480.2|8468.2|8480.2|8468.2|8471.9|8461.8|5
1732115990000|2024-11-20 15:19:50|8479.6|8471.6|8489.2|8477.2|8490.2|8478.2|8479.6|8468.8|9
1732116000000|2024-11-20 15:20:00|8487.8|8475.8|8487.8|8475.8|8490.1|8478.1|8487.7|8475.7|3
1732116010000|2024-11-20 15:20:10|8487.3|8475.3|8475.7|8467.7|8487.3|8475.3|8475.7|8465.3|3
1732116020000|2024-11-20 15:20:20|8476.3|8468.3|8487.7|8475.7|8489.7|8477.7|8476.3|8468.3|3
1732116030000|2024-11-20 15:20:30|8501.7|8489.7|8497.7|8485.7|8501.7|8489.7|8497.7|8485.7|1
1732116040000|2024-11-20 15:20:40|8498.2|8486.2|8492.8|8484.8|8499.2|8487.2|8492.8|8482.3|2
1732116050000|2024-11-20 15:20:50|8493.8|8487.8|8492.8|8484.8|8494.3|8487.8|8492.8|8482.3|2
1732116060000|2024-11-20 15:21:00|8493.3|8485.3|8499.2|8487.2|8499.2|8487.2|8489.9|8478.2|5
1732116070000|2024-11-20 15:21:10|8504.2|8492.2|8503.8|8491.8|8506.3|8494.3|8503.8|8491.8|2
1732116080000|2024-11-20 15:21:20|8503.3|8491.3|8506.3|8494.3|8506.8|8494.8|8501.8|8490.3|7
1732116090000|2024-11-20 15:21:30|8499.3|8487.3|8503.2|8491.2|8504.7|8492.7|8499.3|8487.3|2
1732116100000|2024-11-20 15:21:40|8503.7|8491.7|8517.1|8505.1|8517.1|8505.1|8503.6|8491.6|10
1732116110000|2024-11-20 15:21:50|8516.2|8504.2|8516.6|8504.6|8516.7|8504.7|8515.7|8503.7|2
1732116120000|2024-11-20 15:22:00|8514.3|8502.3|8523|8511|8523|8515.5|8514.2|8502.2|6
1732116130000|2024-11-20 15:22:10|8521.5|8513.5|8521.5|8513.5|8521.5|8513.6|8518.6|8512.6|5
1732116140000|2024-11-20 15:22:20|8521.2|8509.2|8527.1|8515.1|8527.1|8520.1|8521.2|8509.2|1
1732116150000|2024-11-20 15:22:30|8526.1|8518.1|8527.2|8515.2|8527.2|8518.1|8525.6|8515.2|1
1732116160000|2024-11-20 15:22:40|8524.7|8516.7|8524.7|8516.7|8524.7|8516.7|8524.7|8516.7|0
1732116170000|2024-11-20 15:22:50|8520.2|8508.2|8510.2|8498.2|8520.2|8508.2|8506.1|8494.1|9
1732116180000|2024-11-20 15:23:00|8505.9|8493.9|8499.2|8487.2|8505.9|8494.7|8496.7|8484.7|4
1732116190000|2024-11-20 15:23:10|8495.7|8483.7|8496.2|8484.2|8496.7|8484.7|8495.2|8483.2|0
1732116200000|2024-11-20 15:23:20|8495.3|8483.3|8496.3|8484.3|8496.3|8484.3|8489.7|8482.7|1
1732116210000|2024-11-20 15:23:30|8495.9|8483.9|8487.1|8475.1|8495.9|8483.9|8486.6|8474.6|2
1732116220000|2024-11-20 15:23:40|8484.3|8472.3|8486.2|8474.2|8486.6|8474.6|8481.7|8469.7|1
1732116240000|2024-11-20 15:24:00|8491.8|8483.8|8497.2|8485.2|8497.7|8485.7|8491.8|8481.7|4
1732116250000|2024-11-20 15:24:10|8497.7|8485.7|8507.6|8495.6|8507.6|8495.6|8495.4|8483.4|1
1732116260000|2024-11-20 15:24:20|8509|8497|8509.6|8497.6|8510.1|8498.1|8509|8497|0
1732116270000|2024-11-20 15:24:30|8510.1|8498.1|8512.2|8500.2|8513.2|8501.2|8509.6|8497.6|1
1732116290000|2024-11-20 15:24:50|8511.7|8499.7|8511.7|8499.7|8511.7|8499.7|8511.2|8499.2|0
1732116300000|2024-11-20 15:25:00|8511.2|8499.2|8505.7|8499.7|8511.2|8499.7|8505.7|8498.1|0
1732116310000|2024-11-20 15:25:10|8505.6|8499.6|8493.8|8485.8|8505.6|8499.6|8493.8|8484.3|8
1732116320000|2024-11-20 15:25:20|8499.1|8487.1|8492.7|8480.7|8499.2|8487.2|8490.2|8478.2|17
1732116330000|2024-11-20 15:25:30|8492.3|8480.3|8492.3|8480.3|8492.3|8480.3|8492.3|8480.3|0
1732116340000|2024-11-20 15:25:40|8491.8|8479.8|8484.2|8472.2|8491.8|8479.8|8484.2|8472.2|19
1732116350000|2024-11-20 15:25:50|8483.2|8471.2|8483.2|8471.2|8483.2|8471.2|8483.2|8471.2|0
1732116360000|2024-11-20 15:26:00|8484.1|8472.1|8496.6|8484.6|8497.6|8485.6|8483.7|8471.7|4
1732116370000|2024-11-20 15:26:10|8496.7|8484.7|8501.2|8489.2|8501.2|8489.2|8496.7|8484.7|1
1732116380000|2024-11-20 15:26:20|8502.1|8490.1|8503.1|8491.1|8503.1|8491.1|8498.7|8486.7|1
1732116390000|2024-11-20 15:26:30|8503.2|8491.2|8503.2|8491.2|8503.2|8491.2|8502.7|8490.7|0
1732116400000|2024-11-20 15:26:40|8503.6|8491.6|8504.1|8492.1|8504.1|8492.1|8503.1|8491.1|0
1732116410000|2024-11-20 15:26:50|8505.1|8493.1|8506.2|8494.2|8506.2|8494.2|8505.1|8493.1|0
1732116420000|2024-11-20 15:27:00|8507.2|8495.2|8497.1|8485.1|8507.2|8495.2|8496.6|8484.6|1
1732116430000|2024-11-20 15:27:10|8498|8486|8500.1|8488.1|8500.1|8488.1|8498|8486|2
1732116440000|2024-11-20 15:27:20|8499.1|8487.1|8499.1|8487.1|8499.1|8487.1|8499.1|8487.1|0
1732116450000|2024-11-20 15:27:30|8501.7|8489.7|8500.2|8488.2|8501.7|8489.7|8500.2|8488.2|2
1732116460000|2024-11-20 15:27:40|8499.1|8487.1|8499.1|8487.1|8499.1|8487.1|8499.1|8487.1|0
1732116470000|2024-11-20 15:27:50|8497.1|8485.1|8499.7|8487.7|8499.7|8487.7|8497.1|8485.1|2
1732116480000|2024-11-20 15:28:00|8500.6|8488.6|8500.2|8488.2|8500.6|8488.6|8499.2|8487.2|0
1732116490000|2024-11-20 15:28:10|8500.7|8488.7|8506.2|8494.2|8506.8|8494.8|8500.7|8488.7|4
1732116500000|2024-11-20 15:28:20|8504.2|8492.2|8498.6|8486.6|8506.7|8494.7|8496.3|8484.3|4
1732116510000|2024-11-20 15:28:30|8497.6|8485.6|8499.6|8487.6|8499.6|8487.6|8497.6|8485.6|1
1732116520000|2024-11-20 15:28:40|8501.1|8489.1|8501.1|8489.1|8501.1|8489.1|8501.1|8489.1|4
1732116530000|2024-11-20 15:28:50|8504.6|8492.6|8504.6|8492.6|8504.6|8492.6|8504.6|8492.6|5
1732116540000|2024-11-20 15:29:00|8502.6|8490.6|8502.6|8490.6|8502.6|8490.6|8502.6|8490.6|3
1732116550000|2024-11-20 15:29:10|8501.1|8489.1|8502.1|8490.1|8502.6|8490.6|8501.1|8489.1|2
1732116560000|2024-11-20 15:29:20|8501.1|8489.1|8499.1|8487.1|8501.1|8489.1|8499.1|8487.1|2
1732116570000|2024-11-20 15:29:30|8499.6|8487.6|8498.6|8486.6|8501.7|8489.7|8494.1|8482.1|4
1732116580000|2024-11-20 15:29:40|8500.5|8488.5|8504.6|8492.6|8505.1|8493.1|8500.5|8488.5|1
1732116590000|2024-11-20 15:29:50|8504.1|8492.1|8501.7|8493.7|8504.6|8493.7|8501.7|8492|1
1732116600000|2024-11-20 15:30:00|8501.6|8493.6|8510.1|8498.1|8510.1|8498.1|8501.6|8493.6|6
1732116620000|2024-11-20 15:30:20|8510|8498|8507.6|8499.6|8510|8499.6|8507.6|8498|3
1732116630000|2024-11-20 15:30:30|8505.5|8493.5|8494.1|8486.1|8505.5|8493.5|8494.1|8485.1|5
1732116640000|2024-11-20 15:30:40|8486.5|8474.5|8494.1|8482.1|8495.1|8485.6|8486.5|8474.5|7
1732116650000|2024-11-20 15:30:50|8494.2|8482.2|8494.6|8482.6|8494.6|8482.6|8493.7|8481.7|4
1732116660000|2024-11-20 15:31:00|8494.1|8482.1|8493.7|8481.7|8494.1|8482.1|8493.7|8481.7|0
1732116670000|2024-11-20 15:31:10|8493.5|8481.5|8488.2|8482.2|8493.5|8482.2|8488.2|8481.1|1
1732116680000|2024-11-20 15:31:20|8493.6|8481.6|8492.6|8486.6|8494.1|8486.6|8492.6|8481.6|3
1732116710000|2024-11-20 15:31:50|8490.7|8482.7|8490.7|8482.7|8490.7|8482.7|8490.7|8482.7|6
1732116720000|2024-11-20 15:32:00|8493.7|8485.7|8494.2|8482.2|8494.2|8485.7|8492.6|8480.6|4
1732116730000|2024-11-20 15:32:10|8489.7|8477.7|8492.7|8480.7|8492.7|8480.7|8488.7|8476.7|3
1732116740000|2024-11-20 15:32:20|8493.2|8481.2|8493.2|8481.2|8493.2|8481.2|8493.2|8481.2|2
1732116750000|2024-11-20 15:32:30|8492.7|8480.7|8493.2|8481.2|8493.2|8481.2|8492.2|8480.2|0
1732116760000|2024-11-20 15:32:40|8494.1|8482.1|8493.6|8487.6|8494.2|8487.6|8491.7|8479.8|1
1732116770000|2024-11-20 15:32:50|8494.2|8482.2|8493.1|8485.1|8494.2|8485.1|8491.6|8479.6|4
1732116780000|2024-11-20 15:33:00|8508.7|8496.7|8511.1|8499.1|8511.1|8499.1|8508.7|8496.7|2
1732116790000|2024-11-20 15:33:10|8510|8502|8510.5|8498.5|8510.5|8502.1|8508.6|8496.6|1
1732116800000|2024-11-20 15:33:20|8512.5|8500.5|8512.6|8500.6|8512.6|8500.6|8512.5|8500.5|0
1732116810000|2024-11-20 15:33:30|8511.6|8499.6|8510.6|8498.6|8511.6|8499.6|8510.2|8498.2|2
1732116820000|2024-11-20 15:33:40|8510.7|8498.7|8510.7|8498.7|8510.7|8498.7|8510.7|8498.7|0
1732116830000|2024-11-20 15:33:50|8511.1|8499.1|8517.1|8505.1|8517.1|8505.1|8510.2|8498.2|3
1732116840000|2024-11-20 15:34:00|8512.1|8506.1|8512.6|8500.6|8512.6|8506.5|8507.8|8499.8|2
1732116850000|2024-11-20 15:34:10|8511.2|8499.2|8510.2|8502.2|8511.2|8502.2|8509.6|8499.2|0
1732116880000|2024-11-20 15:34:40|8509.6|8503.6|8509.6|8501.6|8510.6|8503.6|8509.6|8501.6|0
1732116900000|2024-11-20 15:35:00|8514.9|8502.9|8510.1|8498.1|8514.9|8502.9|8509.8|8498.1|2
1732116910000|2024-11-20 15:35:10|8510|8498|8496.6|8484.6|8510|8498|8495.6|8483.6|2
1732116920000|2024-11-20 15:35:20|8496.1|8484.1|8494.2|8482.2|8496.1|8484.1|8494.2|8482.2|0
1732116930000|2024-11-20 15:35:30|8494.1|8482.1|8492.7|8480.7|8494.1|8482.1|8489.7|8480.7|4
1732116940000|2024-11-20 15:35:40|8493.6|8481.6|8493.6|8481.6|8493.6|8481.6|8493.6|8481.6|1
1732116950000|2024-11-20 15:35:50|8493.1|8481.1|8508.5|8496.5|8508.5|8496.5|8493.1|8481.1|7
1732116960000|2024-11-20 15:36:00|8508|8496|8509|8497|8509|8497|8508|8496|0
1732116980000|2024-11-20 15:36:20|8506.6|8494.6|8506.1|8494.1|8506.6|8494.6|8506.1|8494.1|1
1732116990000|2024-11-20 15:36:30|8508|8496|8508.1|8496.1|8508.1|8496.1|8508|8496|0
1732117000000|2024-11-20 15:36:40|8506.7|8494.7|8509|8497|8509|8497|8506.6|8494.6|0
1732117020000|2024-11-20 15:37:00|8510.1|8498.1|8508.5|8500.5|8510.1|8500.5|8508.5|8498.1|2
1732117030000|2024-11-20 15:37:10|8510.1|8498.1|8505.1|8493.1|8510.1|8498.1|8503.6|8493.1|0
1732117070000|2024-11-20 15:37:50|8507.6|8495.6|8509|8497|8509.4|8497.4|8507.6|8495.6|2
1732117080000|2024-11-20 15:38:00|8508|8496|8510|8502|8511|8503.4|8508|8496|5
1732117100000|2024-11-20 15:38:20|8510.1|8504|8510|8504|8510.1|8504|8510|8502.1|1
1732117110000|2024-11-20 15:38:30|8510.9|8504.9|8516.9|8508.9|8516.9|8508.9|8510.1|8504.1|6
1732117120000|2024-11-20 15:38:40|8515.5|8509.5|8515.4|8507.4|8517|8509.5|8514.6|8502.6|2
1732117130000|2024-11-20 15:38:50|8515.9|8507.9|8515.9|8507.9|8515.9|8507.9|8515.9|8507.9|0
1732117140000|2024-11-20 15:39:00|8508.5|8496.5|8509|8497|8510|8498|8508.5|8496.5|11
1732117150000|2024-11-20 15:39:10|8508.1|8496.1|8510|8498|8510.9|8498.9|8508.1|8496.1|0
1732117160000|2024-11-20 15:39:20|8508.6|8496.6|8512.1|8500.1|8512.1|8500.1|8508.5|8496.5|0
1732117180000|2024-11-20 15:39:40|8512|8500|8515|8503|8515|8503|8510.5|8498.5|1
1732117190000|2024-11-20 15:39:50|8514.5|8502.5|8509.5|8503.5|8516|8504.5|8509.5|8502.5|0
1732117200000|2024-11-20 15:40:00|8515.9|8503.9|8512.1|8500.1|8515.9|8503.9|8510.7|8500.1|1
1732117210000|2024-11-20 15:40:10|8510.6|8502.6|8510.6|8502.6|8512.6|8502.6|8510.6|8500.1|0
1732117220000|2024-11-20 15:40:20|8515|8503|8516.9|8504.9|8516.9|8504.9|8515|8503|2
1732117230000|2024-11-20 15:40:30|8517|8505|8517.5|8505.5|8517.5|8505.5|8517|8505|0
1732117240000|2024-11-20 15:40:40|8517|8505|8516|8504|8517|8505|8510.7|8503|1
1732117250000|2024-11-20 15:40:50|8513.1|8505.1|8513.1|8505.1|8513.1|8505.1|8513.1|8505.1|0
1732117260000|2024-11-20 15:41:00|8513.5|8505.5|8513.6|8505.6|8513.6|8505.6|8513.5|8505.5|0
1732117270000|2024-11-20 15:41:10|8517.5|8505.5|8517.5|8505.5|8517.5|8505.5|8517.5|8505.5|1
1732117290000|2024-11-20 15:41:30|8517.4|8505.4|8516|8504|8517.4|8505.4|8516|8504|0
1732117300000|2024-11-20 15:41:40|8513.6|8505.6|8512|8500|8513.6|8505.6|8510.4|8500|1
1732117310000|2024-11-20 15:41:50|8510.4|8502.4|8510.5|8502.5|8510.5|8502.5|8510.4|8502.4|1
1732117320000|2024-11-20 15:42:00|8512|8500|8512|8500|8512|8500|8512|8500|0
1732117350000|2024-11-20 15:42:30|8509.5|8501.5|8509.5|8501.5|8509.5|8501.5|8509.5|8501.5|1
1732117360000|2024-11-20 15:42:40|8504.3|8496.3|8504.3|8496.3|8504.3|8496.3|8504.3|8496.3|1
1732117370000|2024-11-20 15:42:50|8502.5|8496.5|8495.5|8483.5|8504|8496.5|8495.5|8483.5|6
1732117380000|2024-11-20 15:43:00|8495|8483|8493.5|8485.5|8495|8485.5|8493.5|8483|1
1732117390000|2024-11-20 15:43:10|8493|8481|8495|8483|8495|8483|8493|8481|5
1732117400000|2024-11-20 15:43:20|8494.5|8482.5|8501.5|8489.5|8502.4|8490.4|8494|8482|1
1732117410000|2024-11-20 15:43:30|8502|8490|8502|8490|8502|8490|8502|8490|0
1732117420000|2024-11-20 15:43:40|8491.5|8479.5|8487.6|8475.6|8491.5|8479.5|8484.1|8472.1|18
1732117430000|2024-11-20 15:43:50|8486.6|8474.6|8490.6|8478.6|8491|8479|8486.6|8474.6|2
1732117440000|2024-11-20 15:44:00|8490.5|8478.5|8490.5|8482.5|8490.6|8482.5|8487.6|8478|5
1732117450000|2024-11-20 15:44:10|8493.1|8481.1|8490.1|8478.1|8493.1|8481.1|8490.1|8478.1|1
1732117460000|2024-11-20 15:44:20|8487|8475|8489.1|8477.1|8489.1|8477.1|8486.1|8474.1|9
1732117470000|2024-11-20 15:44:30|8489.6|8477.6|8490.6|8482.6|8491|8484.5|8484.7|8476.7|2
1732117480000|2024-11-20 15:44:40|8488.6|8476.6|8488.1|8476.1|8490.1|8481|8488.1|8476.1|4
1732117490000|2024-11-20 15:44:50|8488|8480|8487.6|8479.6|8490.1|8480.1|8484.1|8476.1|3
1732117500000|2024-11-20 15:45:00|8488|8480|8465.6|8453.6|8488.5|8480.1|8465|8453|9
1732117510000|2024-11-20 15:45:10|8465.5|8453.5|8467.6|8455.6|8468|8456|8464|8452|5
1732117520000|2024-11-20 15:45:20|8469.1|8457.1|8468.6|8456.6|8469.1|8457.1|8468.6|8456.6|1
1732117530000|2024-11-20 15:45:30|8467.6|8455.6|8460.1|8452.1|8467.6|8455.6|8460.1|8451.1|0
1732117540000|2024-11-20 15:45:40|8463|8451|8462.1|8450.1|8463|8452.5|8457.5|8446.5|7
1732117550000|2024-11-20 15:45:50|||||||||1
1732117560000|2024-11-20 15:46:00|8464|8452|8464.5|8452.5|8465|8453|8464|8452|0
1732117570000|2024-11-20 15:46:10|8465|8453|8464.5|8456.5|8466|8456.5|8463.5|8452|1
1732117580000|2024-11-20 15:46:20|8465|8457|8468|8460|8469|8460|8465|8457|3
1732117590000|2024-11-20 15:46:30|8469.5|8461.5|8477.5|8465.5|8477.5|8465.5|8469.5|8461.5|3
1732117600000|2024-11-20 15:46:40|8479.4|8467.4|8470.5|8458.5|8481|8469|8470.5|8458.5|3
1732117610000|2024-11-20 15:46:50|8470|8458|8467.9|8459.9|8471.9|8459.9|8467.5|8455.5|1
1732117620000|2024-11-20 15:47:00|8468|8460|8466|8454|8468|8460|8466|8454|3
1732117630000|2024-11-20 15:47:10|8467.9|8455.9|8471.5|8459.5|8471.5|8459.5|8467.6|8455.6|1
1732117640000|2024-11-20 15:47:20|8473|8461|8472.6|8460.6|8473|8461|8472.6|8460.6|1
1732117650000|2024-11-20 15:47:30|8471.6|8463.6|8469.6|8457.6|8471.6|8463.6|8469.6|8457.6|1
1732117660000|2024-11-20 15:47:40|||||||||3
1732117670000|2024-11-20 15:47:50|8464.6|8456.6|8463.6|8451.6|8465.6|8456.6|8462.6|8450.6|0
1732117680000|2024-11-20 15:48:00|8462.6|8450.6|8456|8444|8462.6|8450.6|8450.5|8442.5|1
1732117690000|2024-11-20 15:48:10|8455.6|8443.6|8455.6|8443.6|8455.6|8443.6|8455.6|8443.6|5
1732117700000|2024-11-20 15:48:20|8451.6|8439.6|8453.6|8441.6|8453.6|8441.6|8451.6|8439.6|5
1732117710000|2024-11-20 15:48:30|8454.1|8442.1|8456.1|8444.1|8456.1|8444.1|8454.1|8442.1|4
1732117730000|2024-11-20 15:48:50|8457.5|8445.5|8452.1|8440.1|8457.6|8445.6|8452.1|8440.1|1
1732117740000|2024-11-20 15:49:00|8453.1|8441.1|8453.1|8441.1|8453.1|8441.1|8453.1|8441.1|2
1732117750000|2024-11-20 15:49:10|8455.6|8443.6|8453.6|8441.6|8463|8451|8453.6|8441.6|15
1732117760000|2024-11-20 15:49:20|8453.1|8441.1|8448.6|8436.6|8453.1|8441.1|8448.1|8436.1|13
1732117770000|2024-11-20 15:49:30|8454|8442|8459|8447|8459|8447|8453.5|8441.5|5
1732117780000|2024-11-20 15:49:40|8459.5|8447.5|8460.2|8448.2|8462.1|8452.6|8457.5|8447.1|5
1732117790000|2024-11-20 15:49:50|8460.1|8448.1|8461.1|8449.1|8461.1|8449.1|8460.1|8448.1|2
1732117800000|2024-11-20 15:50:00|8461|8449|8462.6|8450.6|8462.6|8450.6|8460.5|8448.5|3
1732117810000|2024-11-20 15:50:10|8463|8451|8463|8451|8463|8451|8463|8451|0
1732117820000|2024-11-20 15:50:20|8463.5|8451.5|8463.5|8451.5|8463.5|8451.5|8463.5|8451.5|0
1732117830000|2024-11-20 15:50:30|8464.5|8455.5|8464.5|8456.5|8464.5|8456.5|8464.5|8455.5|6
1732117850000|2024-11-20 15:50:50|8468.5|8457|8468|8456|8472.5|8460.5|8466|8454|4
1732117860000|2024-11-20 15:51:00|8472|8460|8472|8460|8472|8460|8472|8460|1
1732117880000|2024-11-20 15:51:20|8468.5|8456.5|8472|8460|8472|8460|8468|8456|1
1732117890000|2024-11-20 15:51:30|8472.5|8460.5|8471.6|8459.6|8473|8461|8471.6|8459.6|3
1732117910000|2024-11-20 15:51:50|8472.9|8464.9|8469.1|8457.1|8472.9|8464.9|8469.1|8457.1|2
1732117920000|2024-11-20 15:52:00|8469.6|8457.6|8469.1|8457.1|8469.6|8457.6|8469.1|8457.1|0
1732117930000|2024-11-20 15:52:10|8469|8457|8469|8457|8469|8457|8469|8457|1
1732117940000|2024-11-20 15:52:20|8468.6|8456.6|8469.5|8457.5|8470|8458|8468.6|8456.6|1
1732117950000|2024-11-20 15:52:30|8468.5|8456.5|8468|8456|8468.5|8456.5|8468|8456|1
1732117970000|2024-11-20 15:52:50|8469.5|8457.5|8466|8454|8469.5|8458.6|8462.6|8454|6
1732117980000|2024-11-20 15:53:00|8467|8455|8465.9|8457.9|8467|8457.9|8465.5|8455|0
1732117990000|2024-11-20 15:53:10|8460.6|8454.6|8455|8443|8460.6|8454.6|8454.6|8442.6|4
1732118000000|2024-11-20 15:53:20|8454.6|8442.6|8455|8443|8455|8443|8454.6|8442.6|1
1732118010000|2024-11-20 15:53:30|8455.1|8443.1|8456|8444|8456.9|8445|8453|8442.6|4
1732118030000|2024-11-20 15:53:50|8461.1|8449.1|8462|8450|8462|8451.6|8459.6|8449.1|1
1732118040000|2024-11-20 15:54:00|8462.1|8450.1|8461.1|8449.1|8462.1|8450.1|8461.1|8449.1|2
1732118050000|2024-11-20 15:54:10|8457.2|8449.2|8453.1|8445.1|8457.2|8449.2|8453.1|8444.1|3
1732118070000|2024-11-20 15:54:30|8457.9|8445.9|8456.5|8448.5|8458|8448.5|8456.5|8445.9|3
1732118080000|2024-11-20 15:54:40|8456.6|8448.6|8458.5|8450.5|8461.1|8450.6|8456.6|8448.6|3
1732118090000|2024-11-20 15:54:50|8459.6|8451.6|8460.6|8454.6|8462.1|8454.6|8458.6|8446.6|3
1732118100000|2024-11-20 15:55:00|8462.1|8450.1|8461|8453|8463.6|8454.6|8458.5|8450.1|6
1732118110000|2024-11-20 15:55:10|8460.5|8452.5|8454.6|8446.6|8462|8452.5|8454.6|8444.1|4
1732118120000|2024-11-20 15:55:20|8452.6|8444.6|8448.1|8436.1|8452.6|8444.6|8444.1|8435.1|35
1732118130000|2024-11-20 15:55:30|8446.6|8438.6|8446.6|8438.6|8446.6|8438.6|8446.6|8438.6|4
1732118140000|2024-11-20 15:55:40|8448.1|8436.1|8457.5|8445.5|8457.5|8445.6|8446.1|8436.1|4
1732118150000|2024-11-20 15:55:50|8459.9|8447.9|8461|8449|8461.4|8449.4|8459.9|8447.9|2
1732118160000|2024-11-20 15:56:00|8461.4|8449.4|8461|8449|8461.5|8449.5|8461|8449|2
1732118170000|2024-11-20 15:56:10|8461.5|8449.5|8457|8449|8461.5|8449.5|8456.5|8445.5|4
1732118180000|2024-11-20 15:56:20|8461.4|8449.4|8461.4|8449.4|8461.4|8449.4|8461.4|8449.4|3
1732118190000|2024-11-20 15:56:30|8461.5|8449.5|8459|8447|8461.5|8449.5|8458.5|8446.5|1
1732118210000|2024-11-20 15:56:50|8458.5|8446.5|8458.5|8446.5|8458.5|8446.5|8458.5|8446.5|0
1732118220000|2024-11-20 15:57:00|8458|8446|8458|8446|8458|8446|8458|8446|0
1732118240000|2024-11-20 15:57:20|8454.5|8446.5|8452|8446|8455|8447|8452|8446|7
1732118250000|2024-11-20 15:57:30|8452.4|8446.4|8450.9|8438.9|8452.4|8446.4|8449.4|8437.4|3
1732118260000|2024-11-20 15:57:40|8451.3|8439.3|8453.4|8441.4|8453.4|8441.4|8451.3|8439.3|2
1732118270000|2024-11-20 15:57:50|8449.1|8441.1|8449.1|8441.1|8449.1|8441.1|8449.1|8441.1|0
1732118280000|2024-11-20 15:58:00|8448.9|8440.9|8450|8438|8452.9|8440.9|8448.4|8438|1
1732118300000|2024-11-20 15:58:20|8444.5|8436.5|8445.5|8437.5|8445.5|8437.5|8444.5|8436.5|3
1732118310000|2024-11-20 15:58:30|8444.5|8436.5|8444.5|8436.5|8445|8437|8444.5|8436.5|1
1732118320000|2024-11-20 15:58:40|||||||||1
1732118330000|2024-11-20 15:58:50|8441.7|8429.7|8444.5|8432.5|8444.5|8432.5|8441.7|8429.7|10
1732118340000|2024-11-20 15:59:00|8444.4|8432.4|8444|8432|8444.9|8438.9|8442.8|8430.8|2
1732118350000|2024-11-20 15:59:10|8443.5|8431.5|8443.4|8431.4|8444.4|8437.4|8439.5|8431.4|1
1732118360000|2024-11-20 15:59:20|8438.1|8430.1|8438.4|8430.4|8438.4|8431.5|8437.4|8430|0
1732118370000|2024-11-20 15:59:30|8438|8430|8438|8430|8438|8430|8438|8430|0
1732118380000|2024-11-20 15:59:40|8437.4|8429.4|8437.5|8429.5|8437.5|8429.5|8437.4|8429.4|4
1732118390000|2024-11-20 15:59:50|8438|8430|8437.5|8429.5|8438|8430|8437.5|8429.5|1
1732118410000|2024-11-20 16:00:10|8437.4|8429.4|8434.4|8422.4|8437.4|8429.4|8430|8422|9
1732118420000|2024-11-20 16:00:20|8433.9|8421.9|8433.9|8421.9|8434.4|8422.4|8433.9|8421.9|1
1732118440000|2024-11-20 16:00:40|8434.9|8422.9|8434.9|8422.9|8434.9|8424|8432|8422.9|6
1732118450000|2024-11-20 16:00:50|8433.5|8425.5|8432.4|8426.4|8434|8428|8432.4|8425.5|11
1732118460000|2024-11-20 16:01:00|8432.3|8426.3|8433|8425|8435.6|8426.3|8431.4|8422|8
1732118480000|2024-11-20 16:01:20|8435.9|8423.9|8431|8423|8435.9|8427|8429.5|8421.5|9
1732118490000|2024-11-20 16:01:30|8434.9|8422.9|8435|8423|8435|8423|8434.9|8422.9|5
1732118510000|2024-11-20 16:01:50|8432.5|8424.5|8432.5|8424.5|8432.5|8424.5|8432.5|8424.5|4
1732118520000|2024-11-20 16:02:00|8436.1|8424.1|8436.1|8424.1|8436.1|8424.1|8436.1|8424.1|14
1732118530000|2024-11-20 16:02:10|8436|8424|8437|8429|8439|8429.5|8436|8424|11
1732118540000|2024-11-20 16:02:20|8436.5|8430.5|8436.5|8430.5|8436.5|8430.5|8436.5|8430.5|3
1732118550000|2024-11-20 16:02:30|8436.6|8424.6|8436.5|8428.5|8437|8429.6|8435|8424.6|26
1732118560000|2024-11-20 16:02:40|8437|8429|8437|8431|8437|8431|8435.5|8428|13
1732118570000|2024-11-20 16:02:50|8437.5|8431.5|8433.5|8427.5|8437.5|8431.5|8433.5|8427.5|7
1732118580000|2024-11-20 16:03:00|8433.1|8427.1|8428.1|8422.1|8433.1|8427.1|8428|8422|17
1732118590000|2024-11-20 16:03:10|8428|8422|8434|8426|8434|8427.9|8428|8422|7
1732118600000|2024-11-20 16:03:20|8433.4|8427.4|8433.5|8427.5|8434|8428|8433|8427|1
1732118610000|2024-11-20 16:03:30|8436.5|8428.5|8436|8428|8436.5|8428.5|8436|8428|2
1732118620000|2024-11-20 16:03:40|8435.5|8429.5|8432.5|8424.5|8435.5|8429.5|8432.5|8424.5|6
1732118630000|2024-11-20 16:03:50|8433.5|8425.5|8429.6|8423.6|8433.5|8425.5|8429.6|8423.6|5
1732118640000|2024-11-20 16:04:00|8429.1|8423.1|8430.5|8424.5|8432|8424.5|8429.1|8423.1|4
1732118650000|2024-11-20 16:04:10|8432|8424|8436.4|8430.4|8436.4|8430.4|8431.5|8424|9
1732118660000|2024-11-20 16:04:20|8436.5|8430.5|8437.5|8431.5|8438|8432|8436.5|8430.5|6
1732118670000|2024-11-20 16:04:30|8436|8424|8438.5|8426.5|8438.5|8426.5|8436|8424|3
1732118680000|2024-11-20 16:04:40|8439|8427|8436.5|8428.5|8439|8429.5|8436.5|8427|1
1732118690000|2024-11-20 16:04:50|8439|8427|8436|8424|8439|8428.5|8435.5|8423.5|4
1732118700000|2024-11-20 16:05:00|8435.5|8423.5|8428|8422|8436|8424|8426.5|8420|42
1732118710000|2024-11-20 16:05:10|8425|8419|8425|8419|8425|8419|8425|8419|10
1732118720000|2024-11-20 16:05:20|8424.5|8418.5|8424.5|8418.5|8425|8419|8424|8418|16
1732118730000|2024-11-20 16:05:30|8424.1|8418.1|8424.6|8418.6|8425|8419|8422.2|8414.2|32
1732118740000|2024-11-20 16:05:40|8423.5|8417.5|8425.1|8419.1|8425.1|8419.1|8423.5|8417.5|3
1732118750000|2024-11-20 16:05:50|8441.7|8429.7|8442|8434|8442|8434|8440.5|8429.7|7
1732118760000|2024-11-20 16:06:00|8442.6|8430.6|8444|8432|8444|8434.5|8441.4|8430.5|4
1732118770000|2024-11-20 16:06:10|8442.5|8434.5|8450|8438|8450.5|8438.5|8441.9|8434.4|2
1732118780000|2024-11-20 16:06:20|8450.5|8438.5|8450.5|8438.5|8451|8439|8450|8438|1
1732118790000|2024-11-20 16:06:30|8450|8438|8451|8439|8451|8439|8450|8438|1
1732118810000|2024-11-20 16:06:50|8448.6|8440.6|8448.5|8442.5|8451|8442.5|8448.5|8439|1
1732118820000|2024-11-20 16:07:00|8447.6|8435.6|8447|8439|8447.6|8439|8447|8435.6|1
1732118830000|2024-11-20 16:07:10|8448.4|8440.4|8449.5|8441.5|8449.5|8441.5|8448|8440|0
1732118840000|2024-11-20 16:07:20|8449|8441|8454.4|8446.4|8455|8446.4|8449|8441|2
1732118850000|2024-11-20 16:07:30|8454.5|8446.5|8459|8451|8460|8451|8454.5|8446.5|1
1732118860000|2024-11-20 16:07:40|8458.5|8452.5|8461.5|8449.5|8461.5|8452.5|8457|8445|5
1732118870000|2024-11-20 16:07:50|8460.5|8454.5|8468.5|8456.5|8469|8457|8460.5|8454.4|6
1732118880000|2024-11-20 16:08:00|8470|8458|8470|8458|8470|8458|8470|8458|1
1732118890000|2024-11-20 16:08:10|8467.5|8459.5|8468|8456|8468|8460|8463.5|8454|2
1732118900000|2024-11-20 16:08:20|8467.5|8455.5|8468.5|8456.5|8469|8457|8467.5|8455.5|0
1732118910000|2024-11-20 16:08:30|8470|8458|8468.5|8462.5|8470|8462.5|8466.5|8458|1
1732118920000|2024-11-20 16:08:40|8470.4|8464.4|8466.5|8458.5|8470.5|8464.5|8466.5|8458.5|6
1732118930000|2024-11-20 16:08:50|8465.6|8457.6|8466|8454|8467|8457.6|8465.5|8454|2
1732118940000|2024-11-20 16:09:00|8463.1|8455.1|8461.5|8455.5|8463.1|8455.5|8461.5|8455|10
1732118950000|2024-11-20 16:09:10|8463|8455|8463.5|8455.5|8467|8456|8461.5|8455|2
1732118960000|2024-11-20 16:09:20|8463|8455|8461.5|8449.5|8464|8455.5|8457.5|8448.1|14
1732118970000|2024-11-20 16:09:30|8464.3|8452.3|8466|8454|8466|8454|8464.3|8452.3|1
1732118980000|2024-11-20 16:09:40|8467|8455|8468|8456|8468|8456|8467|8455|0
1732118990000|2024-11-20 16:09:50|8469|8457|8471|8459|8471|8459|8469|8457|3
1732119000000|2024-11-20 16:10:00|8468.5|8460.5|8468.5|8460.5|8468.5|8460.5|8468.5|8460.5|0
1732119010000|2024-11-20 16:10:10|8470.9|8458.9|8471|8459|8471|8459|8470.9|8458.9|2
1732119020000|2024-11-20 16:10:20|8470.4|8462.4|8470.5|8462.5|8472.9|8462.5|8470.4|8460.9|4
1732119030000|2024-11-20 16:10:30|8471.4|8463.4|8471.5|8463.5|8474|8464|8471.4|8462|4
1732119040000|2024-11-20 16:10:40|8474|8462|8471.5|8463.5|8474|8463.5|8471.5|8462|1
1732119050000|2024-11-20 16:10:50|8472.4|8464.4|8473|8465|8473|8466.5|8472.4|8464.4|2
1732119060000|2024-11-20 16:11:00|8472.1|8464.1|8483.5|8471.5|8484.1|8472.1|8470|8464|4
1732119070000|2024-11-20 16:11:10|8484|8472|8481|8469|8484|8474.6|8477|8469|3
1732119080000|2024-11-20 16:11:20|8478|8466|8477.5|8465.5|8478|8466|8475.9|8463.9|3
1732119090000|2024-11-20 16:11:30|8476.5|8468.5|8476.4|8468.4|8478|8468.5|8476.4|8466|4
1732119100000|2024-11-20 16:11:40|8480.8|8468.8|8479.5|8467.5|8480.8|8468.8|8479.5|8467.5|0
1732119110000|2024-11-20 16:11:50|8475.1|8467.1|8475.1|8463.1|8475.1|8467.1|8475.1|8463.1|0
1732119120000|2024-11-20 16:12:00|8475|8463|8472|8464|8475|8464|8471.5|8463|0
1732119130000|2024-11-20 16:12:10|8475.5|8463.5|8477.5|8465.5|8478|8466|8475.4|8463.4|1
1732119140000|2024-11-20 16:12:20|8476.9|8464.9|8478|8466|8478|8466|8476.9|8464.9|0
1732119160000|2024-11-20 16:12:40|8477.9|8465.9|8477.9|8465.9|8477.9|8465.9|8477.9|8465.9|1
1732119170000|2024-11-20 16:12:50|8476.9|8468.9|8477.4|8471.4|8481.9|8471.4|8476.9|8468.9|5
1732119180000|2024-11-20 16:13:00|8473.4|8461.4|8472|8460|8473.4|8461.4|8471.5|8459.5|3
1732119190000|2024-11-20 16:13:10|8473|8461|8472|8460|8473|8461|8472|8460|3
1732119200000|2024-11-20 16:13:20|8468.5|8460.5|8466.6|8454.6|8469.5|8461.5|8465.6|8454.6|4
1732119210000|2024-11-20 16:13:30|8466.5|8454.5|8468.9|8456.9|8468.9|8456.9|8466.5|8454.5|1
1732119220000|2024-11-20 16:13:40|8469|8457|8469.5|8461.5|8470.5|8461.5|8469|8457|0
1732119230000|2024-11-20 16:13:50|8470|8458|8470.5|8458.5|8470.5|8458.5|8470|8458|5
1732119240000|2024-11-20 16:14:00|8470|8458|8467.5|8459.5|8471|8459.5|8467.5|8458|2
1732119250000|2024-11-20 16:14:10|8467.9|8461.9|8468|8462|8468|8462|8467.9|8461.9|1
1732119260000|2024-11-20 16:14:20|||||||||1
1732119280000|2024-11-20 16:14:40|8469.5|8463.5|8472|8460|8473.5|8464.5|8469.5|8460|3
1732119290000|2024-11-20 16:14:50|8470.5|8462.5|8474.4|8466.4|8475|8466.4|8470.5|8462.4|0
1732119300000|2024-11-20 16:15:00|8474.5|8466.5|8490.5|8478.5|8493|8483.4|8474.5|8466.5|18
1732119310000|2024-11-20 16:15:10|8491|8479|8486.5|8474.5|8491|8479|8485.5|8474.5|0
1732119320000|2024-11-20 16:15:20|8488.3|8476.3|8487.5|8479.5|8488.5|8479.5|8485.5|8475.5|1
1732119330000|2024-11-20 16:15:30|8486|8478|8485|8477|8486|8478|8485|8477|0
1732119340000|2024-11-20 16:15:40|8485.5|8477.5|8484.5|8472.5|8485.5|8477.5|8484|8472|1
1732119350000|2024-11-20 16:15:50|8482.5|8470.5|8481|8469|8483.5|8473|8479.5|8469|2
1732119360000|2024-11-20 16:16:00|8481.5|8469.5|8480.5|8472.5|8481.5|8472.5|8480.5|8469.5|3
1732119370000|2024-11-20 16:16:10|8481|8473|8484|8476|8486|8476|8481|8473|4
1732119380000|2024-11-20 16:16:20|8483|8475|8485.1|8473.1|8485.4|8477.4|8482.5|8473.1|3
1732119390000|2024-11-20 16:16:30|8485|8473|8485.4|8477.4|8486|8480|8482.5|8473|4
1732119400000|2024-11-20 16:16:40|8485.5|8477.5|8482|8470|8486|8478|8482|8470|9
1732119410000|2024-11-20 16:16:50|8482.4|8474.4|8495.5|8487.5|8497|8487.5|8482.4|8474.4|11
1732119420000|2024-11-20 16:17:00|8495.4|8487.4|8503.5|8497.5|8504.5|8498.4|8495.4|8487.4|7
1732119430000|2024-11-20 16:17:10|8501.6|8495.6|8502|8490|8503|8495.6|8497|8489|13
1732119440000|2024-11-20 16:17:20|8502.5|8490.5|8490.5|8478.5|8502.5|8490.5|8490.5|8478.5|7
1732119450000|2024-11-20 16:17:30|8491|8479|8491|8479|8491|8479|8490|8478|2
1732119460000|2024-11-20 16:17:40|8489.9|8483.9|8489.5|8481.5|8491.1|8483.9|8489.5|8479|1
1732119470000|2024-11-20 16:17:50|8493.5|8482.5|8489.1|8483.1|8494.5|8483.5|8489.1|8482.4|5
1732119480000|2024-11-20 16:18:00|8489|8483|8491.3|8483.3|8491.3|8483.3|8489|8483|1
1732119490000|2024-11-20 16:18:10|8491.1|8479.1|8491|8479|8491.1|8479.1|8491|8479|0
1732119500000|2024-11-20 16:18:20|8491.5|8479.5|8492|8480|8492|8481.5|8485|8473|4
1732119510000|2024-11-20 16:18:30|8490.5|8482.5|8498|8486|8498|8486|8490.5|8482.4|10
1732119520000|2024-11-20 16:18:40|8496.9|8488.9|8497|8489|8497|8489|8496.9|8488.9|6
1732119530000|2024-11-20 16:18:50|8495|8486.5|8494|8486|8495|8486.5|8494|8486|2
1732119540000|2024-11-20 16:19:00|8495|8487|8495|8487|8495|8487|8495|8487|2
1732119550000|2024-11-20 16:19:10|||||||||3
1732119560000|2024-11-20 16:19:20|8494.5|8488.5|8500.5|8488.5|8500.5|8488.5|8494.5|8488.5|1
1732119570000|2024-11-20 16:19:30|8497.5|8489.5|8497|8485|8497.5|8489.5|8497|8485|1
1732119580000|2024-11-20 16:19:40|8493.1|8481.1|8488|8476|8493.1|8481.1|8486.5|8476|5
1732119590000|2024-11-20 16:19:50|8485.5|8477.5|8486.5|8474.5|8490.6|8483|8485.5|8474.5|2
1732119600000|2024-11-20 16:20:00|8486|8474|8486|8474|8487|8475|8486|8474|6
1732119610000|2024-11-20 16:20:10|8485.5|8473.5|8482.5|8474.5|8485.5|8474.5|8482.5|8473.5|3
1732119620000|2024-11-20 16:20:20|8482.4|8474.4|8472|8460|8482.4|8474.5|8472|8460|9
1732119630000|2024-11-20 16:20:30|8472.5|8460.5|8472.5|8460.5|8472.5|8460.5|8472.5|8460.5|5
1732119650000|2024-11-20 16:20:50|8470|8458|8465|8453|8470|8458|8465|8453|2
1732119660000|2024-11-20 16:21:00|8463.5|8451.5|8463|8451|8464.5|8452.5|8462.5|8450.5|0
1732119670000|2024-11-20 16:21:10|8462|8450|8462|8450|8462|8450|8462|8450|1
1732119680000|2024-11-20 16:21:20|8463.9|8451.9|8463.9|8451.9|8463.9|8451.9|8463.9|8451.9|1
1732119690000|2024-11-20 16:21:30|8464|8452|8463.5|8451.5|8464.5|8452.5|8463.5|8451.5|4
1732119700000|2024-11-20 16:21:40|8464|8452|8462.5|8450.5|8464|8452.6|8458.6|8449.6|7
1732119710000|2024-11-20 16:21:50|8462|8450|8462.9|8450.9|8462.9|8450.9|8461.5|8449.5|8
1732119720000|2024-11-20 16:22:00|8463|8451|8463.5|8451.5|8464|8452|8463|8451|3
1732119730000|2024-11-20 16:22:10|8463.4|8451.4|8463.4|8451.4|8463.4|8451.4|8463.4|8451.4|2
1732119740000|2024-11-20 16:22:20|8462|8450|8460|8452|8462.5|8452|8459.5|8450|3
1732119750000|2024-11-20 16:22:30|8459.5|8451.5|8459.5|8451.5|8459.5|8451.5|8459.5|8451.5|0
1732119760000|2024-11-20 16:22:40|||||||||1
1732119770000|2024-11-20 16:22:50|8459.9|8451.9|8463.5|8455.5|8465|8455.5|8459.9|8450.9|6
1732119780000|2024-11-20 16:23:00|8465|8453|8465|8453|8465|8453|8465|8453|1
1732119790000|2024-11-20 16:23:10|8464.5|8452.5|8463.9|8451.9|8464.5|8455.4|8461.4|8451.4|10
1732119800000|2024-11-20 16:23:20|8464.3|8452.3|8464.8|8452.8|8464.8|8455.4|8463.4|8452.3|4
1732119810000|2024-11-20 16:23:30|8462.4|8454.4|8463.4|8455.4|8464.4|8455.4|8462.3|8451.9|12
1732119820000|2024-11-20 16:23:40|8463.9|8457.4|8460.3|8448.3|8464.9|8457.4|8460.3|8448.3|22
1732119830000|2024-11-20 16:23:50|8461.3|8449.3|8461.3|8449.3|8461.4|8450.5|8456.3|8448.3|3
1732119840000|2024-11-20 16:24:00|8461.4|8449.4|8460.4|8452.4|8461.9|8452.4|8459.4|8449.4|3
1732119850000|2024-11-20 16:24:10|8459.9|8451.9|8460.8|8448.8|8460.9|8452.3|8459.9|8448.8|4
1732119860000|2024-11-20 16:24:20|8461.9|8449.9|8451.4|8443.4|8461.9|8450.4|8451.4|8441|3
1732119870000|2024-11-20 16:24:30|8452.9|8440.9|8452.9|8440.9|8452.9|8442.4|8450.4|8439.9|9
1732119880000|2024-11-20 16:24:40|8451.9|8443.9|8451.4|8443.4|8451.9|8443.9|8451.4|8443.4|0
1732119890000|2024-11-20 16:24:50|8451.9|8439.9|8444.4|8436.4|8451.9|8441.4|8444.4|8433.9|5
1732119900000|2024-11-20 16:25:00|8447.9|8435.9|8447.9|8435.9|8447.9|8435.9|8446.9|8434.9|1
1732119910000|2024-11-20 16:25:10|8447|8435|8440.4|8432.4|8447|8439.4|8440.4|8431|1
1732119920000|2024-11-20 16:25:20|8439.1|8427.1|8440.9|8428.9|8440.9|8428.9|8439.1|8427.1|2
1732119930000|2024-11-20 16:25:30|8440.4|8428.4|8443.9|8431.9|8443.9|8433.5|8439.5|8428.4|3
1732119940000|2024-11-20 16:25:40|8443.5|8431.5|8443.9|8431.9|8443.9|8431.9|8443|8431|0
1732119950000|2024-11-20 16:25:50|8443|8431|8441.4|8433.4|8443|8434|8440|8430.9|10
1732119960000|2024-11-20 16:26:00|8442|8434|8442|8434|8442|8434|8442|8434|2
1732119970000|2024-11-20 16:26:10|8442.4|8436.4|8442.4|8436.4|8444|8436.4|8441.5|8432|2
1732119980000|2024-11-20 16:26:20|8442.5|8436.5|8450.9|8438.9|8450.9|8438.9|8442.5|8436.5|4
1732119990000|2024-11-20 16:26:30|8450.5|8438.5|8452.9|8440.9|8452.9|8440.9|8442.4|8435.9|12
1732120000000|2024-11-20 16:26:40|8451.4|8443.4|8459.4|8447.4|8459.4|8447.4|8451.4|8441.9|6
1732120010000|2024-11-20 16:26:50|8458.9|8446.9|8456.4|8448.4|8460.9|8448.9|8456.4|8446.4|2
1732120020000|2024-11-20 16:27:00|8456.9|8448.9|8459.4|8447.4|8460.9|8451.4|8456.9|8446|4
1732120030000|2024-11-20 16:27:10|8460.3|8448.3|8460.4|8448.4|8460.4|8448.4|8460.3|8448.3|0
1732120040000|2024-11-20 16:27:20|8460.9|8448.9|8460.9|8448.9|8460.9|8448.9|8460.9|8448.9|0
1732120050000|2024-11-20 16:27:30|8458.4|8450.4|8459.4|8453.4|8460.9|8453.4|8458.4|8448.9|1
1732120060000|2024-11-20 16:27:40|8459.9|8453.9|8462.4|8456.4|8462.4|8456.4|8459.9|8453.9|5
1732120070000|2024-11-20 16:27:50|8462|8454|8462.4|8450.4|8462.4|8454|8460|8450.4|4
1732120080000|2024-11-20 16:28:00|8459.4|8451.4|8462.4|8450.4|8463.4|8451.4|8458.9|8449.9|1
1732120090000|2024-11-20 16:28:10|8459.4|8451.4|8461.9|8449.9|8461.9|8451.4|8459.4|8449.9|0
1732120100000|2024-11-20 16:28:20|8459.4|8451.4|8459.4|8451.4|8461.9|8451.4|8459.4|8449.9|0
1732120110000|2024-11-20 16:28:30|8462.8|8450.8|8463.8|8455.8|8463.8|8457.4|8458.9|8450.8|7
1732120120000|2024-11-20 16:28:40|8463.9|8455.9|8463.9|8451.9|8464.3|8455.9|8460.4|8451.4|8
1732120130000|2024-11-20 16:28:50|8459.4|8453.4|8458.8|8450.8|8459.9|8453.4|8458.8|8450.8|5
1732120140000|2024-11-20 16:29:00|8457.3|8449.3|8449.5|8437.5|8460.9|8451.9|8449.5|8437.5|11
1732120150000|2024-11-20 16:29:10|8450.9|8438.9|8450.9|8438.9|8454.9|8442.9|8449.4|8438.9|1
1732120160000|2024-11-20 16:29:20|8449.4|8441.4|8450.9|8438.9|8450.9|8441.4|8449.3|8438.9|1
1732120170000|2024-11-20 16:29:30|8448.4|8436.4|8448.3|8436.3|8448.8|8438.3|8445.4|8435.9|11
1732120180000|2024-11-20 16:29:40|8447.8|8435.8|8444.8|8432.8|8447.8|8438.4|8443.9|8432.8|2
1732120190000|2024-11-20 16:29:50|8442.3|8434.3|8435.9|8427.9|8442.3|8434.3|8434.9|8427.9|8
1732120200000|2024-11-20 16:30:00|8434.4|8428.4|8435.4|8427.4|8436.9|8428.4|8434.4|8424.4|6
1732120210000|2024-11-20 16:30:10|8435.9|8427.9|8435.9|8427.9|8435.9|8427.9|8435.9|8427.9|0
1732120230000|2024-11-20 16:30:30|8436.4|8430.4|8436.4|8430.4|8436.4|8430.4|8436.4|8430.4|2
1732120240000|2024-11-20 16:30:40|8435.4|8428.4|8436.4|8428.4|8437.9|8428.4|8435.4|8424.4|2
1732120250000|2024-11-20 16:30:50|8435.4|8427.4|8435.4|8427.4|8437.8|8427.4|8433.4|8425.8|4
1732120260000|2024-11-20 16:31:00|8437.9|8425.9|8433.4|8425.4|8437.9|8429.4|8432.9|8424.9|10
1732120270000|2024-11-20 16:31:10|8433.8|8425.8|8434.4|8426.4|8434.4|8426.4|8433.8|8425.8|2
1732120280000|2024-11-20 16:31:20|8433.4|8425.4|8433.4|8425.4|8433.4|8425.4|8433.4|8425.4|0
1732120290000|2024-11-20 16:31:30|8434.3|8426.3|8437.9|8425.9|8437.9|8428.4|8434.3|8425.4|1
1732120300000|2024-11-20 16:31:40|8436.9|8428.9|8436.4|8430.4|8438.9|8430.4|8436.4|8425.9|2
1732120310000|2024-11-20 16:31:50|8438.4|8432.4|8446.4|8434.4|8447.9|8439.4|8438.4|8431.9|8
1732120320000|2024-11-20 16:32:00|8447.4|8435.4|8444.4|8436.4|8447.4|8440.3|8444.4|8433.9|0
1732120350000|2024-11-20 16:32:30|8448.4|8442.4|8449.8|8437.8|8450.4|8444.4|8444.4|8437.8|7
1732120360000|2024-11-20 16:32:40|8448.4|8440.4|8448.9|8442.9|8450.9|8442.9|8448.4|8438.9|0
1732120370000|2024-11-20 16:32:50|8450.8|8438.8|8449.3|8441.3|8450.9|8441.4|8449.3|8437.9|9
1732120380000|2024-11-20 16:33:00|8449.4|8441.4|8456.4|8450.4|8456.9|8450.9|8449.4|8441.4|20
1732120390000|2024-11-20 16:33:10|8457.8|8445.8|8463.3|8451.3|8464.8|8452.8|8456.9|8444.9|18
1732120400000|2024-11-20 16:33:20|8464.7|8452.7|8463.8|8455.8|8464.8|8455.8|8463.3|8451.8|11
1732120410000|2024-11-20 16:33:30|8463.3|8457.3|8463.3|8457.3|8463.3|8457.3|8463.3|8457.3|5
1732120420000|2024-11-20 16:33:40|8463.7|8457.7|8463.8|8457.8|8463.8|8457.8|8463.7|8457.7|5
1732120430000|2024-11-20 16:33:50|8464.2|8458.2|8463.3|8457.3|8464.2|8458.2|8463.3|8457.3|7
1732120440000|2024-11-20 16:34:00|8463.8|8455.8|8461.8|8455.8|8463.8|8456.3|8461.8|8455.8|1
1732120450000|2024-11-20 16:34:10|8460.8|8452.8|8458.8|8450.8|8461.4|8453.3|8458.3|8447.8|6
1732120460000|2024-11-20 16:34:20|8457.9|8449.9|8453.3|8441.3|8457.9|8449.9|8452.3|8440.3|6
1732120470000|2024-11-20 16:34:30|8453.8|8441.8|8456.2|8444.2|8456.2|8444.8|8452.8|8441.8|0
1732120490000|2024-11-20 16:34:50|8457.2|8445.2|8458.8|8446.8|8458.8|8446.8|8455.8|8443.8|4
1732120500000|2024-11-20 16:35:00|8457.8|8445.8|8457.2|8449.2|8458.8|8449.2|8457.2|8445.8|0
1732120510000|2024-11-20 16:35:10|8457.7|8449.7|8457.8|8445.8|8457.8|8451.3|8456.8|8444.8|3
1732120520000|2024-11-20 16:35:20|8457.7|8445.7|8448.8|8440.8|8457.7|8445.7|8448.8|8440.3|1
1732120530000|2024-11-20 16:35:30|8448.7|8440.7|8455.7|8443.7|8456.8|8444.8|8447.3|8440.7|4
1732120540000|2024-11-20 16:35:40|8455.3|8443.3|8452.3|8444.3|8455.3|8444.3|8452.3|8442.8|1
1732120550000|2024-11-20 16:35:50|8452.9|8440.9|8453.3|8441.3|8453.3|8441.3|8452.9|8440.9|1
1732120560000|2024-11-20 16:36:00|8452.3|8444.3|8448.8|8440.8|8455.8|8444.3|8448.8|8439.9|1
1732120570000|2024-11-20 16:36:10|8447.3|8439.3|8447.8|8435.8|8447.8|8439.3|8445.9|8433.9|3
1732120580000|2024-11-20 16:36:20|8446.3|8434.3|8444.9|8432.9|8446.3|8434.3|8444.9|8432.9|0
1732120590000|2024-11-20 16:36:30|8444.8|8432.8|8444.8|8436.8|8445.3|8436.8|8444.3|8432.3|3
1732120600000|2024-11-20 16:36:40|8443.3|8432.8|8444.8|8432.8|8445.8|8435.3|8443.3|8432.8|4
1732120610000|2024-11-20 16:36:50|8443.3|8435.3|8441.3|8429.3|8444.8|8435.3|8440.9|8428.9|1
1732120620000|2024-11-20 16:37:00|8441.8|8429.8|8443.3|8431.3|8443.3|8431.3|8441.8|8429.8|0
1732120630000|2024-11-20 16:37:10|8442.8|8430.8|8440.3|8428.3|8443.3|8431.3|8439.3|8427.3|1
1732120640000|2024-11-20 16:37:20|8439.8|8427.8|8438.3|8426.3|8439.8|8427.8|8437.8|8425.8|3
1732120650000|2024-11-20 16:37:30|8437.8|8425.8|8437|8425|8437.8|8430.3|8436.2|8425|8
1732120660000|2024-11-20 16:37:40|8436.9|8424.9|8433.9|8421.9|8436.9|8424.9|8433.9|8421.9|0
1732120670000|2024-11-20 16:37:50|8434.3|8425.9|8433.8|8421.8|8434.3|8426.3|8429.4|8421.8|4
1732120680000|2024-11-20 16:38:00|8433.9|8421.9|8432.8|8424.8|8433.9|8424.8|8432.3|8421.9|4
1732120690000|2024-11-20 16:38:10|8432.9|8424.9|8432.9|8424.9|8432.9|8424.9|8432.9|8424.9|0
1732120700000|2024-11-20 16:38:20|8432.4|8426.4|8440.9|8428.9|8440.9|8428.9|8432.4|8426.4|1
1732120710000|2024-11-20 16:38:30|8439.9|8427.9|8438.4|8430.4|8439.9|8430.4|8438.4|8427.9|0
1732120720000|2024-11-20 16:38:40|||||||||1
1732120730000|2024-11-20 16:38:50|8432.8|8424.8|8445.6|8433.6|8446.1|8434.1|8432.8|8424.3|16
1732120740000|2024-11-20 16:39:00|8445.5|8433.5|8443.1|8431.1|8445.6|8433.6|8443.1|8431.1|10
1732120750000|2024-11-20 16:39:10|8444|8432|8439|8431|8444|8433.1|8437.6|8429.6|8
1732120760000|2024-11-20 16:39:20|8441.5|8429.5|8442.9|8434.9|8443.4|8434.9|8440|8429.5|4
1732120770000|2024-11-20 16:39:30|8441.9|8435.9|8444.5|8436.5|8446.3|8437|8441.9|8434.3|1
1732120780000|2024-11-20 16:39:40|8445|8437|8444.5|8436.5|8445|8437|8444.5|8436.5|0
1732120790000|2024-11-20 16:39:50|8445|8437|8436.5|8424.5|8445|8439|8436.5|8424.5|7
1732120800000|2024-11-20 16:40:00|8436.9|8424.9|8436.9|8428.9|8439.5|8429|8436.5|8424.9|2
1732120810000|2024-11-20 16:40:10|8442.5|8430.5|8448.4|8436.4|8448.4|8436.5|8440.9|8430.5|15
1732120820000|2024-11-20 16:40:20|8449.4|8437.4|8447.8|8439.8|8449.4|8439.8|8446.9|8437.4|1
1732120830000|2024-11-20 16:40:30|8447.9|8439.9|8446|8438|8448.4|8440.4|8446|8438|1
1732120840000|2024-11-20 16:40:40|8447.4|8435.4|8446.4|8438.4|8447.4|8438.4|8446.4|8435.4|1
1732120850000|2024-11-20 16:40:50|8447.4|8435.4|8439.4|8431.4|8447.4|8435.4|8439.4|8431.4|5
1732120860000|2024-11-20 16:41:00|8437.9|8431.9|8437.9|8431.9|8437.9|8431.9|8437.9|8431.9|0
1732120870000|2024-11-20 16:41:10|8437.4|8431.4|8437.4|8431.4|8437.4|8431.4|8437.4|8431.4|0
1732120880000|2024-11-20 16:41:20|8439.9|8431.9|8443.8|8435.8|8445.4|8435.8|8439.9|8430.4|9
1732120890000|2024-11-20 16:41:30|8444.4|8432.4|8444.4|8432.4|8444.4|8432.4|8444.4|8432.4|2
1732120900000|2024-11-20 16:41:40|8443.9|8431.9|8442.5|8430.5|8443.9|8431.9|8442.5|8430.5|3
1732120910000|2024-11-20 16:41:50|8440.9|8432.9|8437|8425|8442.5|8432.9|8433|8424.9|18
1732120920000|2024-11-20 16:42:00|8436.5|8424.5|8427.6|8415.6|8437.1|8427|8424.7|8415.6|9
1732120930000|2024-11-20 16:42:10|8422.3|8414.3|8421.1|8413.1|8423.7|8414.3|8421.1|8411.2|13
1732120940000|2024-11-20 16:42:20|8423|8417|8423.1|8417.1|8423.1|8417.1|8422.6|8416.6|10
1732120950000|2024-11-20 16:42:30|8422.6|8416.6|8423.1|8417.1|8423.1|8417.1|8422.6|8416.6|0
1732120960000|2024-11-20 16:42:40|8425.1|8416.6|8428.1|8422.1|8429.1|8423.1|8423.1|8416.6|7
1732120970000|2024-11-20 16:42:50|8429.1|8423.1|8430.1|8418.1|8430.1|8423.1|8429.1|8418.1|32
1732120980000|2024-11-20 16:43:00|8430.2|8418.2|8429.6|8421.6|8430.7|8421.6|8429.1|8418.2|4
1732120990000|2024-11-20 16:43:10|8429.8|8421.8|8434.6|8422.6|8434.6|8422.6|8429.8|8421.8|6
1732121000000|2024-11-20 16:43:20|8435|8427|8437.5|8429.5|8437.5|8429.5|8435|8427|4
1732121010000|2024-11-20 16:43:30|8437.6|8429.6|8438.1|8430.1|8441.2|8434.6|8437.6|8428.6|4
1732121020000|2024-11-20 16:43:40|8436.1|8433.1|8441.1|8433.1|8442.1|8433.1|8436.1|8433.1|1
1732121030000|2024-11-20 16:43:50|8443.6|8431.6|8442.1|8430.1|8443.6|8434.1|8441.6|8430.1|7
1732121040000|2024-11-20 16:44:00|8441.2|8433.2|8447.6|8435.6|8447.6|8435.6|8440.7|8432.7|6
1732121050000|2024-11-20 16:44:10|8444.1|8432.1|8441.2|8429.2|8444.1|8432.1|8441.2|8429.2|1
1732121060000|2024-11-20 16:44:20|8442.2|8430.2|8439.7|8427.7|8442.2|8430.2|8439.2|8427.2|2
1732121070000|2024-11-20 16:44:30|8441.6|8429.6|8441.2|8429.2|8441.7|8429.7|8441.2|8429.2|1
1732121080000|2024-11-20 16:44:40|8440.2|8432.2|8442.7|8430.7|8442.7|8432.2|8440.2|8430.7|0
1732121090000|2024-11-20 16:44:50|8445.2|8437.2|8445.2|8437.2|8445.2|8437.2|8444.7|8436.7|12
1732121100000|2024-11-20 16:45:00|8448.6|8436.6|8448.2|8440.2|8448.7|8440.2|8448.2|8436.6|3
1732121110000|2024-11-20 16:45:10|||||||||1
1732121120000|2024-11-20 16:45:20|8449.2|8441.2|8443.1|8437.1|8449.2|8441.2|8443.1|8436.1|15
1732121130000|2024-11-20 16:45:30|8442.7|8436.7|8442.2|8436.2|8442.7|8436.7|8442.2|8436.2|5
1732121140000|2024-11-20 16:45:40|8442.7|8436.7|8449.2|8437.2|8449.2|8437.2|8442.7|8436.1|14
1732121150000|2024-11-20 16:45:50|8448.2|8442.2|8448.7|8436.7|8449.7|8442.2|8448.2|8436.7|2
1732121160000|2024-11-20 16:46:00|8447.1|8439.1|8447.7|8439.7|8448.2|8440.2|8445.7|8439.1|3
1732121170000|2024-11-20 16:46:10|8447.2|8439.2|8447.7|8439.7|8447.7|8439.7|8447.2|8439.2|0
1732121180000|2024-11-20 16:46:20|8447.1|8441.1|8448.7|8440.7|8448.7|8441.2|8447.1|8440.7|1
1732121190000|2024-11-20 16:46:30|8448.1|8442.1|8450.7|8438.7|8450.7|8442.2|8447.2|8438.7|2
1732121200000|2024-11-20 16:46:40|8450.2|8438.2|8449.2|8437.2|8450.6|8438.6|8449.2|8437.2|0
1732121210000|2024-11-20 16:46:50|8447.7|8435.7|8449.2|8437.2|8449.2|8437.2|8447.7|8435.7|0
1732121220000|2024-11-20 16:47:00|8448.7|8436.7|8449.1|8441.1|8450.7|8441.1|8448.7|8436.7|0
1732121230000|2024-11-20 16:47:10|8449.3|8441.3|8450.1|8442.1|8450.2|8442.2|8449.3|8441.3|5
1732121240000|2024-11-20 16:47:20|8449.6|8441.6|8449.5|8441.5|8450.1|8442.1|8449.5|8441.5|2
1732121250000|2024-11-20 16:47:30|8449.6|8441.6|8451.6|8445.6|8451.6|8445.6|8449.6|8441.6|5
1732121260000|2024-11-20 16:47:40|8455.5|8447.5|8458.5|8452.5|8459.5|8452.5|8455.5|8447.5|9
1732121270000|2024-11-20 16:47:50|8459.5|8447.5|8451.7|8443.7|8459.5|8449|8451.7|8443.7|12
1732121280000|2024-11-20 16:48:00|8452|8444|8463.5|8451.5|8463.5|8457|8451.5|8442.6|18
1732121290000|2024-11-20 16:48:10|8461|8453|8463.1|8457.1|8463.6|8457.6|8461|8453|10
1732121300000|2024-11-20 16:48:20|8463.6|8455.6|8463.1|8457.1|8464.1|8458.1|8460.2|8450.6|10
1732121310000|2024-11-20 16:48:30|8463.2|8457.2|8458.1|8452.1|8463.2|8457.2|8458.1|8450.8|21
1732121320000|2024-11-20 16:48:40|8458.6|8452.6|8458.3|8452.3|8459.7|8453.7|8456.2|8446.7|16
1732121330000|2024-11-20 16:48:50|8457.2|8451.2|8477.5|8471.5|8483|8471.6|8457.2|8451.2|11
1732121340000|2024-11-20 16:49:00|8480.9|8472.9|8481.6|8473.6|8483.6|8475.5|8476.2|8467.6|17
1732121350000|2024-11-20 16:49:10|8484.6|8472.6|8485.6|8477.6|8486.5|8478.5|8483.5|8472.6|11
1732121360000|2024-11-20 16:49:20|8485.5|8477.5|8485|8479|8485.6|8479|8482.5|8476.5|26
1732121370000|2024-11-20 16:49:30|8486.5|8478.5|8487.2|8481.2|8490.2|8482.2|8485.7|8478.5|20
1732121380000|2024-11-20 16:49:40|8486.2|8480.2|8485.8|8479.8|8490.8|8481.2|8482.7|8476.7|33
1732121390000|2024-11-20 16:49:50|8488.3|8480.3|8488.3|8482.3|8489.3|8483.3|8486.2|8478.2|37
1732121400000|2024-11-20 16:50:00|8485.8|8477.8|8485.7|8477.7|8488.6|8480.6|8485.2|8477.7|3
1732121410000|2024-11-20 16:50:10|8485.2|8479.2|8473.3|8461.3|8487.7|8481.2|8473.3|8461.3|23
1732121420000|2024-11-20 16:50:20|8472.8|8460.8|8472.3|8466.3|8472.9|8466.3|8470.7|8458.8|10
1732121430000|2024-11-20 16:50:30|8471.4|8465.4|8468.8|8460.8|8471.4|8465.4|8467.8|8459.8|9
1732121440000|2024-11-20 16:50:40|8467.8|8459.8|8466.4|8458.4|8467.8|8459.8|8466.4|8458.4|5
1732121450000|2024-11-20 16:50:50|8470.4|8457.9|8469.3|8461.3|8470.8|8461.3|8469.3|8457.8|7
1732121460000|2024-11-20 16:51:00|8469.4|8461.4|8469.8|8457.8|8472.8|8461.4|8469.4|8457.4|10
1732121470000|2024-11-20 16:51:10|8468.9|8456.9|8473.8|8461.8|8473.8|8461.8|8468.8|8456.8|3
1732121480000|2024-11-20 16:51:20|8472.8|8466.8|8481.2|8469.2|8481.2|8469.2|8472.8|8466.8|2
1732121490000|2024-11-20 16:51:30|8480.7|8468.7|8483.3|8471.3|8483.8|8471.8|8480.7|8468.7|1
1732121500000|2024-11-20 16:51:40|8483.2|8471.2|8481.3|8469.3|8483.2|8471.2|8481.3|8469.3|2
1732121510000|2024-11-20 16:51:50|8481.7|8469.7|8480.2|8468.2|8482.7|8470.7|8480.2|8468.2|3
1732121520000|2024-11-20 16:52:00|8479.3|8467.3|8475.2|8467.2|8479.3|8467.3|8475.2|8465.7|3
1732121530000|2024-11-20 16:52:10|8475.4|8467.4|8479.8|8467.8|8479.8|8470.7|8475.4|8467.4|3
1732121540000|2024-11-20 16:52:20|8478.7|8466.7|8478.2|8470.2|8479.2|8470.2|8478.2|8466.7|2
1732121550000|2024-11-20 16:52:30|||||||||1
1732121560000|2024-11-20 16:52:40|8478.7|8470.7|8482.7|8470.7|8482.7|8472.2|8478.2|8470.7|1
1732121570000|2024-11-20 16:52:50|8482.2|8474.2|8482.2|8470.2|8484.7|8474.2|8475.2|8469.2|12
1732121580000|2024-11-20 16:53:00|8482.1|8470.1|8480.1|8468.1|8484.7|8472.7|8480.1|8468.1|2
1732121590000|2024-11-20 16:53:10|8480.6|8468.6|8484.1|8472.1|8484.1|8472.1|8480.1|8468.1|3
1732121600000|2024-11-20 16:53:20|8483.6|8471.6|8483.7|8471.7|8484.1|8472.2|8480.2|8468.7|7
1732121610000|2024-11-20 16:53:30|8484.1|8472.1|8484.2|8476.2|8485.7|8476.2|8483.7|8471.7|1
1732121620000|2024-11-20 16:53:40|8485.7|8473.7|8483.2|8475.2|8485.7|8475.2|8483.2|8473.7|0
1732121630000|2024-11-20 16:53:50|8486.7|8474.7|8487.7|8475.7|8487.7|8475.7|8486.7|8474.7|1
1732121640000|2024-11-20 16:54:00|8488.2|8476.2|8483.7|8471.7|8488.7|8476.7|8483.7|8471.7|5
1732121650000|2024-11-20 16:54:10|8484.7|8472.7|8484.7|8472.7|8484.7|8472.7|8484.7|8472.7|0
1732121660000|2024-11-20 16:54:20|8483.2|8471.2|8481.7|8469.7|8483.2|8474.2|8476.2|8469.7|9
1732121670000|2024-11-20 16:54:30|8479.2|8471.2|8479.7|8471.7|8479.7|8471.7|8479.2|8471.2|0
1732121690000|2024-11-20 16:54:50|8485.6|8473.6|8487.2|8479.2|8488.7|8479.2|8485.6|8473.6|6
1732121700000|2024-11-20 16:55:00|8487.3|8479.3|8490.1|8482.1|8490.2|8482.2|8487.3|8479.3|3
1732121710000|2024-11-20 16:55:10|8491.7|8479.7|8486.7|8478.7|8493.2|8481.2|8486.7|8478.7|3
1732121730000|2024-11-20 16:55:30|8485.1|8479.1|8485.1|8479.1|8485.1|8479.1|8485.1|8479.1|0
1732121740000|2024-11-20 16:55:40|8486.6|8478.6|8487.2|8479.2|8487.2|8480.2|8486.2|8478.6|0
1732121750000|2024-11-20 16:55:50|8486.7|8478.7|8489.1|8481.1|8490.7|8481.6|8486.7|8478.6|6
1732121760000|2024-11-20 16:56:00|8492.1|8480.1|8491.1|8483.1|8492.1|8483.1|8491.1|8480.1|2
1732121770000|2024-11-20 16:56:10|8491.6|8483.6|8491.6|8483.6|8491.6|8483.6|8491.6|8483.6|0
1732121780000|2024-11-20 16:56:20|8491.1|8485.1|8491.6|8485.6|8491.6|8485.6|8491.1|8485.1|3
1732121810000|2024-11-20 16:56:50|8492.1|8486.1|8492.1|8486.1|8492.1|8486.1|8492.1|8486.1|1
1732121820000|2024-11-20 16:57:00|8491.1|8485.1|8490.6|8484.6|8491.1|8485.1|8490.1|8482.7|4
1732121840000|2024-11-20 16:57:20|8490.5|8484.5|8496.1|8490.1|8496.5|8490.1|8490.5|8484.5|3
1732121850000|2024-11-20 16:57:30|8496|8490|8498|8492|8498.5|8492|8496|8490|1
1732121870000|2024-11-20 16:57:50|8500|8493.5|8501|8495|8501.5|8495|8500|8493.5|2
1732121890000|2024-11-20 16:58:10|8501.1|8495.1|8501.1|8495.1|8501.1|8495.1|8501.1|8495.1|1
1732121900000|2024-11-20 16:58:20|8500.1|8494.1|8500.1|8494.1|8500.1|8494.1|8500.1|8494.1|1
1732121910000|2024-11-20 16:58:30|8501.1|8495.1|8502.7|8490.7|8502.7|8495.1|8501.1|8490.7|1
1732121920000|2024-11-20 16:58:40|8502.6|8490.6|8502.6|8490.6|8502.6|8490.6|8502.6|8490.6|0
1732121930000|2024-11-20 16:58:50|8502.5|8490.5|8501.1|8489.1|8502.5|8491.1|8494.7|8487.2|6
1732121940000|2024-11-20 16:59:00|8501.2|8489.2|8501.1|8489.1|8501.2|8489.2|8500.7|8488.7|1
1732121990000|2024-11-20 16:59:50|8501.6|8489.6|8499.6|8491.6|8501.6|8492.1|8499.6|8489.6|0
1732122000000|2024-11-20 17:00:00|8500.1|8492.1|8496.1|8484.1|8500.6|8492.1|8496.1|8484.1|1
1732122020000|2024-11-20 17:00:20|8492.6|8480.6|8492.6|8480.6|8492.6|8480.6|8492.6|8480.6|2
1732122030000|2024-11-20 17:00:30|8489.3|8477.3|8489.6|8481.6|8489.6|8482.1|8488.1|8477.1|2
1732122040000|2024-11-20 17:00:40|||||||||1
1732122050000|2024-11-20 17:00:50|8489.1|8483.1|8495.5|8483.5|8495.5|8483.5|8489.1|8483.1|1
1732122060000|2024-11-20 17:01:00|8497.9|8485.9|8498|8486|8498|8486|8497.9|8485.9|0
1732122070000|2024-11-20 17:01:10|8498.1|8486.1|8498.1|8486.1|8498.1|8486.1|8498.1|8486.1|0
1732122090000|2024-11-20 17:01:30|8497.6|8491.6|8497.6|8491.6|8498.1|8492.1|8497.1|8491.1|1
1732122130000|2024-11-20 17:02:10|8499.5|8491.5|8498|8492|8499.5|8492|8498|8491.5|1
1732122140000|2024-11-20 17:02:20|8497.5|8491.5|8497.5|8491.5|8497.5|8491.5|8497.5|8491.5|2
1732122150000|2024-11-20 17:02:30|8499.5|8491.1|8497.1|8491.1|8499.5|8491.1|8497.1|8491.1|1
1732122160000|2024-11-20 17:02:40|8499.5|8491.5|8499.5|8491.5|8499.5|8491.5|8499.5|8491.5|1
1732122200000|2024-11-20 17:03:20|8499.6|8491.6|8499.6|8491.6|8499.6|8491.6|8499.6|8491.6|3
1732122210000|2024-11-20 17:03:30|8498|8492|8498|8492|8498|8492|8498|8492|1
1732122230000|2024-11-20 17:03:50|||||||||1
1732122240000|2024-11-20 17:04:00|8490.1|8482.1|8495.1|8483.1|8496.1|8484.1|8490.1|8479.6|7
1732122250000|2024-11-20 17:04:10|8494.6|8482.6|8495.1|8483.1|8495.1|8483.1|8494.6|8482.6|0
1732122290000|2024-11-20 17:04:50|8495.5|8487.1|8495.6|8483.6|8495.6|8489.5|8495.4|8483.6|1
1732122300000|2024-11-20 17:05:00|8495.1|8483.1|8495.1|8483.1|8495.1|8483.1|8495.1|8483.1|0
1732122320000|2024-11-20 17:05:20|8492.1|8484.1|8492.1|8484.1|8492.1|8484.1|8492.1|8484.1|0
1732122330000|2024-11-20 17:05:30|8494.5|8482.5|8495.6|8483.6|8495.6|8483.6|8494.5|8482.5|1
1732122340000|2024-11-20 17:05:40|8492.2|8480.2|8489.6|8477.6|8492.2|8480.2|8489.2|8477.2|4
1732122350000|2024-11-20 17:05:50|8487.7|8475.7|8487.6|8475.6|8487.7|8475.7|8487.6|8475.6|0
1732122360000|2024-11-20 17:06:00|8485.6|8473.6|8482.8|8470.8|8485.7|8473.7|8482.8|8470.8|4
1732122370000|2024-11-20 17:06:10|8480.2|8472.2|8479.6|8471.6|8480.2|8472.2|8479.6|8471.6|0
1732122380000|2024-11-20 17:06:20|||||||||1
1732122410000|2024-11-20 17:06:50|8480.6|8472.6|8478.9|8470.9|8480.6|8472.6|8477|8470.9|2
1732122420000|2024-11-20 17:07:00|8479|8471|8479|8471|8479|8471|8479|8471|0
1732122430000|2024-11-20 17:07:10|8476.5|8470.5|8481.5|8469.5|8481.5|8470.5|8476|8469.4|1
1732122450000|2024-11-20 17:07:30|8483.5|8471.5|8482|8470|8483.5|8471.5|8482|8470|0
1732122460000|2024-11-20 17:07:40|||||||||2
1732122490000|2024-11-20 17:08:10|8479|8471|8479|8471|8479|8471|8479|8471|0
1732122520000|2024-11-20 17:08:40|8478.9|8470.9|8478.9|8470.9|8478.9|8470.9|8478.9|8470.9|0
1732122540000|2024-11-20 17:09:00|8479|8471|8479.9|8471.9|8479.9|8471.9|8479|8471|1
1732122550000|2024-11-20 17:09:10|8480.4|8472.4|8480|8472|8480.4|8472.4|8479.4|8471.4|2
1732122560000|2024-11-20 17:09:20|8480.4|8472.4|8490|8478|8490|8478|8480.4|8472.4|2
1732122580000|2024-11-20 17:09:40|8489.6|8477.6|8489.5|8477.5|8490.5|8478.5|8489.5|8477.5|3
1732122590000|2024-11-20 17:09:50|8487.6|8475.6|8487.6|8475.6|8489.5|8477.5|8487.5|8475.5|0
1732122600000|2024-11-20 17:10:00|8489.5|8477.5|8489|8481|8489.5|8481|8488.9|8477.5|0
1732122620000|2024-11-20 17:10:20|8489.1|8477.1|8489.1|8477.1|8489.1|8477.1|8489.1|8477.1|0
1732122630000|2024-11-20 17:10:30|8489|8477|8489|8477|8489|8477|8489|8477|0
1732122660000|2024-11-20 17:11:00|8491.4|8483.4|8496|8484|8496|8484|8491.4|8482.5|1
1732122670000|2024-11-20 17:11:10|8497.5|8485.5|8496.5|8484.5|8497.5|8485.5|8496.1|8484.1|0
1732122680000|2024-11-20 17:11:20|8495.5|8483.5|8492.1|8480.1|8495.5|8485|8490|8480.1|2
1732122700000|2024-11-20 17:11:40|8491.6|8479.6|8491.5|8479.5|8492|8480|8491.5|8479.5|2
1732122710000|2024-11-20 17:11:50|8490.1|8478.1|8490.1|8478.1|8490.1|8478.1|8490.1|8478.1|0
1732122720000|2024-11-20 17:12:00|8489.6|8477.6|8489.6|8477.6|8489.6|8477.6|8489.6|8477.6|0
1732122810000|2024-11-20 17:13:30|8488.6|8476.6|8488.6|8476.6|8488.6|8476.6|8488.6|8476.6|2
1732122870000|2024-11-20 17:14:30|8489.1|8477.1|8487.6|8475.6|8489.1|8477.1|8487.6|8475.6|1
1732122890000|2024-11-20 17:14:50|8489.5|8477.5|8489.5|8477.5|8489.5|8477.5|8489.5|8477.5|2
1732122900000|2024-11-20 17:15:00|8489.6|8477.6|8489.6|8477.6|8489.6|8477.6|8489.6|8477.6|0
1732122910000|2024-11-20 17:15:10|8488.1|8476.1|8488.6|8476.6|8488.6|8476.6|8488.1|8476.1|0
1732122930000|2024-11-20 17:15:30|8489.4|8481.4|8488|8482|8490|8482|8488|8481.4|2
1732122940000|2024-11-20 17:15:40|8489.5|8481.5|8489.5|8481.5|8489.5|8481.5|8489.5|8481.5|0
1732122970000|2024-11-20 17:16:10|8489|8483|8489|8483|8489|8483|8489|8483|0
1732122980000|2024-11-20 17:16:20|8494.6|8482.6|8494.6|8482.6|8494.6|8482.6|8494.6|8482.6|0
1732122990000|2024-11-20 17:16:30|8493|8485|8493|8485|8493|8485|8493|8485|0
1732123000000|2024-11-20 17:16:40|8493.6|8485.6|8493.1|8487.1|8493.6|8487.1|8493.1|8485.6|0
1732123020000|2024-11-20 17:17:00|8495.1|8489.1|8495.6|8487.6|8495.6|8489.1|8494.1|8487.6|2
1732123040000|2024-11-20 17:17:20|8494.6|8486.6|8494.1|8486.1|8494.6|8486.6|8494.1|8486.1|0
1732123050000|2024-11-20 17:17:30|8494.2|8486.2|8496.6|8490.6|8496.6|8490.6|8494.2|8486.2|15
1732123060000|2024-11-20 17:17:40|8497.6|8491.6|8503.6|8497.6|8503.6|8497.6|8497.6|8491.6|8
1732123070000|2024-11-20 17:17:50|8506|8498|8508.1|8500.1|8508.1|8500.1|8505|8497.6|12
1732123080000|2024-11-20 17:18:00|8508|8500|8507.5|8499.5|8508|8500|8507.5|8499.5|1
1732123110000|2024-11-20 17:18:30|8503|8495|8504.6|8492.6|8504.6|8495|8503|8492.6|4
1732123130000|2024-11-20 17:18:50|8502.1|8494.1|8502.1|8494.1|8502.1|8494.1|8502.1|8494.1|0
1732123160000|2024-11-20 17:19:20|8501.6|8493.6|8501.6|8493.6|8501.6|8493.6|8501.6|8493.6|0
1732123170000|2024-11-20 17:19:30|8500.2|8494.2|8499.7|8491.7|8500.2|8494.2|8499.7|8491.7|4
1732123220000|2024-11-20 17:20:20|8503.2|8497.2|8504.6|8496.6|8504.6|8497.2|8503.2|8496.6|6
1732123230000|2024-11-20 17:20:30|8504.7|8496.7|8504.7|8496.7|8504.7|8496.7|8504.7|8496.7|0
1732123240000|2024-11-20 17:20:40|8505.1|8497.1|8499.6|8487.6|8505.2|8497.2|8499.6|8487.6|1
1732123250000|2024-11-20 17:20:50|8499.1|8491.1|8497.1|8491.1|8499.1|8491.1|8497.1|8489.7|0
1732123260000|2024-11-20 17:21:00|8501.6|8489.6|8501.1|8493.1|8502.6|8493.1|8501.1|8489.6|1
1732123270000|2024-11-20 17:21:10|8501.2|8495.1|8501.2|8495.2|8501.2|8495.2|8501.2|8495.1|0
1732123290000|2024-11-20 17:21:30|8501.7|8493.7|8501.7|8493.7|8501.7|8493.7|8501.7|8493.7|1
1732123300000|2024-11-20 17:21:40|8504.5|8496.5|8503.2|8497.2|8504.5|8498.1|8503.2|8496.5|1
1732123310000|2024-11-20 17:21:50|8504.7|8498.7|8509.1|8503.1|8509.2|8503.1|8504.7|8498.7|2
1732123320000|2024-11-20 17:22:00|8509.6|8503.6|8509.6|8501.6|8509.6|8503.6|8509.6|8501.6|1
1732123330000|2024-11-20 17:22:10|8509.1|8503.1|8509.1|8503.1|8509.1|8503.1|8509.1|8503.1|0
1732123350000|2024-11-20 17:22:30|8514.6|8506.6|8514.6|8508.6|8514.6|8508.6|8514.1|8506.6|1
1732123360000|2024-11-20 17:22:40|8514.8|8508.8|8516.1|8508.1|8518.7|8511.6|8514.8|8506.7|2
1732123370000|2024-11-20 17:22:50|8522.5|8516.5|8522.5|8516.5|8523|8517|8522.5|8516.5|19
1732123380000|2024-11-20 17:23:00|||||||||1
1732123390000|2024-11-20 17:23:10|8522.6|8516.6|8527.5|8521.5|8528.6|8521.5|8522.6|8516.6|1
1732123400000|2024-11-20 17:23:20|8528|8522|8531|8525|8531|8525|8528|8522|1
1732123410000|2024-11-20 17:23:30|8532|8526|8535|8529|8535.5|8529|8532|8526|5
1732123420000|2024-11-20 17:23:40|||||||||1
1732123440000|2024-11-20 17:24:00|8537|8531.4|8533|8525|8537.4|8531.4|8533|8523.5|9
1732123450000|2024-11-20 17:24:10|8527.6|8515.6|8526|8518|8527.6|8518|8526|8515.6|2
1732123470000|2024-11-20 17:24:30|8526.1|8518.1|8526.1|8518.1|8526.1|8518.1|8526.1|8518.1|0
1732123510000|2024-11-20 17:25:10|8523.6|8517.6|8523.1|8517.1|8523.6|8517.6|8523.1|8517.1|1
1732123520000|2024-11-20 17:25:20|||||||||1
1732123540000|2024-11-20 17:25:40|||||||||1
1732123610000|2024-11-20 17:26:50|8523.5|8517.5|8520.6|8508.6|8523.5|8517.5|8518.2|8506.2|1
1732123620000|2024-11-20 17:27:00|8520.1|8508.1|8520.1|8508.1|8520.1|8508.1|8520.1|8508.1|0
1732123640000|2024-11-20 17:27:20|8519.1|8507.1|8519.1|8507.1|8519.6|8507.6|8519.1|8507.1|3
1732123710000|2024-11-20 17:28:30|8519|8507|8519|8507|8519|8507|8519|8507|0
1732123720000|2024-11-20 17:28:40|8516.1|8508.1|8510|8498|8516.1|8508.1|8508.1|8496.1|5
1732123740000|2024-11-20 17:29:00|8510.5|8498.5|8511|8499|8511|8499|8510.5|8498.5|1
1732123760000|2024-11-20 17:29:20|8510.5|8498.5|8510.5|8498.5|8511|8499|8510.5|8498.5|2
1732123780000|2024-11-20 17:29:40|8510|8498|8510.6|8498.6|8510.6|8498.6|8510|8498|0
1732123790000|2024-11-20 17:29:50|8508.1|8500.1|8514.5|8502.5|8514.5|8502.5|8508.1|8500.1|1
1732123800000|2024-11-20 17:30:00|8514.6|8502.6|8516.1|8504.1|8516.7|8504.7|8514.6|8502.6|0
1732123810000|2024-11-20 17:30:10|8515.1|8507.1|8515.1|8507.1|8515.1|8507.1|8515.1|8507.1|0
1732123820000|2024-11-20 17:30:20|8516.7|8504.7|8516.7|8504.7|8516.7|8504.7|8516.7|8504.7|0
1732123840000|2024-11-20 17:30:40|8516.6|8504.6|8516.6|8504.6|8516.6|8504.6|8516.1|8504.1|1
1732123850000|2024-11-20 17:30:50|8511.3|8505.3|8514.6|8502.6|8514.6|8505.3|8511.3|8502.6|0
1732123860000|2024-11-20 17:31:00|8513.6|8505.6|8515.6|8507.6|8516.6|8507.6|8513.6|8504.6|0
1732123870000|2024-11-20 17:31:10||8509.6||8509.6||8509.6||8509.6|0
1732123880000|2024-11-20 17:31:20|8516.6|8504.6|8516.6|8504.6|8516.6|8504.6|8516.6|8504.6|2
1732123890000|2024-11-20 17:31:30|8515.6|8507.6|8515.6|8507.6|8515.6|8507.6|8515.6|8507.6|0
1732123900000|2024-11-20 17:31:40|8516.2|8504.2|8516.2|8504.2|8516.2|8504.2|8516.2|8504.2|0
1732123910000|2024-11-20 17:31:50|8515.7|8503.7|8516.5|8504.5|8516.5|8504.5|8515.1|8503.1|0
1732123920000|2024-11-20 17:32:00|8516.6|8504.6|8515.1|8509.1|8516.6|8509.1|8515.1|8504.6|0
1732123930000|2024-11-20 17:32:10|8515.6|8509.6|8515.6|8503.6|8518.6|8509.6|8515.1|8503.1|6
1732123940000|2024-11-20 17:32:20|8516|8504|8517.6|8505.6|8517.6|8505.6|8516|8504|0
1732123960000|2024-11-20 17:32:40|8518.4|8506.4|8518.6|8506.6|8518.6|8508.1|8514.7|8505.6|1
1732123970000|2024-11-20 17:32:50|8516.1|8508.1|8516.1|8508.1|8516.1|8508.1|8516.1|8508.1|0
1732123990000|2024-11-20 17:33:10|8518.6|8506.6|8518.6|8506.6|8518.6|8506.6|8518.6|8506.6|0
1732124000000|2024-11-20 17:33:20|8515.6|8507.6|8513.1|8507.1|8515.6|8508.1|8513.1|8507.1|1
1732124010000|2024-11-20 17:33:30|8512.2|8506.2|8511.1|8503.1|8512.2|8506.2|8510.2|8502.2|3
1732124020000|2024-11-20 17:33:40|8512.1|8504.1|8512.1|8504.1|8512.6|8504.6|8512.1|8504.1|0
1732124030000|2024-11-20 17:33:50|8512.6|8504.6|8512.6|8504.6|8512.6|8504.6|8512.6|8504.6|0
1732124050000|2024-11-20 17:34:10|8513.7|8501.7|8513.7|8501.7|8513.7|8501.7|8513.7|8501.7|0
1732124110000|2024-11-20 17:35:10|8511.1|8503.1|8513.6|8501.6|8513.6|8503.1|8511.1|8500.7|0
1732124120000|2024-11-20 17:35:20|8509.7|8501.7|8512.6|8500.6|8512.6|8502.1|8509.7|8500.6|2
1732124150000|2024-11-20 17:35:50|8511.2|8503.2|8512.7|8500.7|8512.7|8503.2|8511.2|8500.7|0
1732124170000|2024-11-20 17:36:10|8510.2|8502.2|8510.2|8502.2|8510.2|8502.2|8510.2|8502.2|0
1732124200000|2024-11-20 17:36:40|8509.7|8501.7|8509.7|8501.7|8510.1|8502.1|8509.7|8501.7|1
1732124210000|2024-11-20 17:36:50|8509.2|8497.7|8507.7|8495.7|8509.2|8497.7|8507.7|8495.7|1
1732124240000|2024-11-20 17:37:20|8507.2|8495.2|8506.7|8494.7|8507.2|8496.2|8504.2|8494.7|1
1732124300000|2024-11-20 17:38:20|8505.2|8497.2|8505.2|8497.2|8505.2|8497.2|8505.2|8497.2|2
1732124310000|2024-11-20 17:38:30|8508.6|8500.6|8508.6|8500.6|8508.6|8500.6|8508.6|8500.6|1
1732124320000|2024-11-20 17:38:40|8508.7|8500.7|8508.7|8500.7|8508.7|8500.7|8508.7|8500.7|0
1732124340000|2024-11-20 17:39:00|8508.1|8502.1|8508.6|8502.6|8508.6|8502.6|8508.1|8502.1|0
1732124350000|2024-11-20 17:39:10|8508.7|8502.7|8513.6|8507.6|8513.6|8507.6|8508.7|8502.7|3
1732124360000|2024-11-20 17:39:20|8514.6|8505.6|8514.6|8502.6|8514.6|8505.6|8514.6|8502.6|2
1732124380000|2024-11-20 17:39:40|8513.1|8505.1|8513.1|8505.1|8513.1|8505.1|8513.1|8505.1|0
1732124400000|2024-11-20 17:40:00|8513.7|8501.7|8511.2|8499.2|8513.7|8501.7|8511.2|8499.2|0
1732124410000|2024-11-20 17:40:10|8511.1|8499.1|8510.6|8498.6|8511.1|8499.1|8510.6|8498.6|2
1732124420000|2024-11-20 17:40:20|8513.1|8501.1|8513.6|8501.6|8513.6|8501.6|8513.1|8501.1|0
1732124430000|2024-11-20 17:40:30|8512.1|8504.1|8512.1|8504.1|8512.1|8504.1|8512.1|8504.1|3
1732124440000|2024-11-20 17:40:40|8512.6|8504.6|8512.6|8504.6|8512.6|8504.6|8512.6|8504.6|0
1732124470000|2024-11-20 17:41:10|||||||||2
1732124520000|2024-11-20 17:42:00|8512.7|8504.7|8512.7|8504.7|8512.7|8504.7|8512.7|8504.7|0
1732124540000|2024-11-20 17:42:20|8510.6|8504.6|8506.7|8500.7|8510.7|8504.6|8506.7|8499.7|1
1732124550000|2024-11-20 17:42:30|8506.2|8500.2|8507.7|8495.7|8507.7|8500.2|8506.2|8495.7|1
1732124560000|2024-11-20 17:42:40|8505.2|8497.2|8505.7|8497.7|8505.7|8497.7|8505.2|8497.2|0
1732124570000|2024-11-20 17:42:50|8505.2|8497.2|8505.2|8497.2|8505.2|8497.2|8505.2|8497.2|0
1732124580000|2024-11-20 17:43:00|8504.7|8492.7|8504.6|8492.6|8504.7|8492.7|8503.7|8491.7|0
1732124590000|2024-11-20 17:43:10|8503.6|8495.6|8503.1|8495.1|8504.7|8495.6|8503.1|8492.7|1
1732124600000|2024-11-20 17:43:20|8501.1||8501.1||8501.1||8501.1||0
1732124620000|2024-11-20 17:43:40|8501.2|8495.2|8501.2|8495.2|8501.2|8495.2|8501.2|8495.2|0
1732124630000|2024-11-20 17:43:50|8503.1|8497.1|8503.1|8497.1|8503.7|8497.1|8503.1|8495.2|2
1732124640000|2024-11-20 17:44:00|8503.2|8497.2|8503.2|8497.2|8503.2|8497.2|8503.2|8497.2|0
1732124660000|2024-11-20 17:44:20|8503.7|8491.7|8503.7|8491.7|8503.7|8491.7|8503.7|8491.7|4
1732124680000|2024-11-20 17:44:40|8505.7|8497.7|8514.6|8502.6|8514.6|8502.6|8505.7|8497.7|3
1732124690000|2024-11-20 17:44:50|8515.6|8503.6|8514.1|8502.1|8515.6|8503.6|8514.1|8502.1|0
1732124710000|2024-11-20 17:45:10|8516.1|8504.1|8516.1|8504.1|8516.1|8504.1|8515.6|8503.6|1
1732124720000|2024-11-20 17:45:20|8515.6|8503.6|8516.1|8504.1|8516.1|8504.1|8515.6|8503.6|0
1732124730000|2024-11-20 17:45:30|8516|8504|8510.2|8498.2|8516|8504|8510.2|8498.2|2
1732124740000|2024-11-20 17:45:40|8510.6|8498.6|8510.7|8498.7|8511.1|8499.1|8510.6|8498.6|0
1732124750000|2024-11-20 17:45:50|8511.1|8499.1|8511.1|8499.1|8511.1|8499.1|8511.1|8499.1|0
1732124760000|2024-11-20 17:46:00|8510.6|8498.6|8510.6|8498.6|8510.6|8498.6|8510.6|8498.6|0
1732124780000|2024-11-20 17:46:20|8511.1|8499.1|8511.1|8499.1|8511.1|8499.1|8511.1|8499.1|0
1732124800000|2024-11-20 17:46:40|8510.6|8498.6|8510.6|8498.6|8510.6|8498.6|8510.6|8498.6|0
1732124830000|2024-11-20 17:47:10|8511.6|8499.6|8511.6|8499.6|8511.6|8499.6|8511.6|8499.6|4
1732124840000|2024-11-20 17:47:20|8514.7|8502.7|8515.1|8503.1|8515.1|8503.1|8514.7|8502.7|1
1732124850000|2024-11-20 17:47:30|8516.1|8508.1|8516.1|8508.1|8516.6|8508.6|8516.1|8508.1|3
1732124860000|2024-11-20 17:47:40|8520.5|8508.5|8519.2|8511.2|8520.7|8511.2|8519.2|8508.5|0
1732124910000|2024-11-20 17:48:30|8519.7|8507.7|8513.7|8501.7|8519.7|8507.7|8513.7|8501.7|3
1732124920000|2024-11-20 17:48:40|||||||||1
1732124930000|2024-11-20 17:48:50|||||||||1
1732124950000|2024-11-20 17:49:10|||||||||2
1732124980000|2024-11-20 17:49:40|8513.8|8501.8|8515.7|8503.7|8515.7|8503.7|8513.8|8501.8|1
1732124990000|2024-11-20 17:49:50|8514.7|8502.7|8514.7|8502.7|8514.7|8502.7|8514.2|8502.2|0
1732125000000|2024-11-20 17:50:00|8518.7|8506.7|8520.7|8512.7|8520.7|8513.2|8518.7|8506.7|6
1732125010000|2024-11-20 17:50:10|8520.6|8514.6|8520.9|8512.9|8520.9|8514.7|8520.6|8512.9|14
1732125020000|2024-11-20 17:50:20|8520.3|8514.3|8520.3|8514.3|8520.3|8514.3|8520.3|8514.3|0
1732125030000|2024-11-20 17:50:30|8520.4|8514.4|8520.4|8514.4|8520.9|8514.9|8520.4|8514.4|3
1732125040000|2024-11-20 17:50:40|8520.5|8514.5|8524.4|8518.4|8524.4|8518.4|8520.5|8514.5|7
1732125050000|2024-11-20 17:50:50|8524.8|8518.8|8524.4|8518.4|8524.8|8518.8|8524.4|8518.4|2
1732125060000|2024-11-20 17:51:00|8530.9|8518.9|8529.9|8517.9|8530.9|8520.4|8524.9|8517.9|5
1732125070000|2024-11-20 17:51:10|8528.4|8520.4|8528.4|8520.4|8528.4|8520.4|8528.4|8520.4|0
1732125080000|2024-11-20 17:51:20||8522.4||8522.4||8522.4||8522.4|0
1732125090000|2024-11-20 17:51:30|8528.9|8520.9|8528.9|8520.9|8528.9|8520.9|8528.9|8520.9|1
1732125100000|2024-11-20 17:51:40|8527.4|8515.4|8526.9|8514.9|8527.8|8515.8|8526.9|8514.9|0
1732125110000|2024-11-20 17:51:50|8525.4|8517.4|8525.8|8517.8|8525.8|8517.8|8525.4|8517.4|1
1732125120000|2024-11-20 17:52:00|8525.9|8517.9|8523.4|8515.4|8525.9|8517.9|8523.4|8515.4|2
1732125130000|2024-11-20 17:52:10|8522.9|8514.9|8521.4|8515.4|8522.9|8515.4|8521.4|8514.9|0
1732125150000|2024-11-20 17:52:30|||||||||3
1732125170000|2024-11-20 17:52:50|||||||||1
1732125180000|2024-11-20 17:53:00|8520.9|8514.9|8520.9|8514.9|8520.9|8514.9|8520.9|8514.9|4
1732125190000|2024-11-20 17:53:10|8519.9|8513.9|8516.4|8510.4|8519.9|8513.9|8516.4|8510.4|6
1732125200000|2024-11-20 17:53:20|8522.9|8510.9|8522.9|8510.9|8522.9|8510.9|8522.9|8510.9|2
1732125210000|2024-11-20 17:53:30|8521.4|8513.4|8521.4|8513.4|8521.4|8513.4|8521.4|8513.4|0
1732125230000|2024-11-20 17:53:50|8524.9|8512.9|8524.9|8512.9|8524.9|8512.9|8524.9|8512.9|3
1732125260000|2024-11-20 17:54:20|8524|8512|8523.9|8511.9|8524|8512|8523.9|8511.9|0
1732125270000|2024-11-20 17:54:30|8514.9|8502.9|8511.4|8499.4|8514.9|8502.9|8510.6|8498.6|2
1732125280000|2024-11-20 17:54:40|8511.9|8499.9|8511.9|8499.9|8511.9|8499.9|8511.9|8499.9|1
1732125290000|2024-11-20 17:54:50|8512.4|8500.4|8512.4|8500.4|8512.4|8500.4|8512.4|8500.4|0
1732125300000|2024-11-20 17:55:00|8514.8|8502.8|8515.4|8503.4|8515.9|8503.9|8514.8|8502.8|2
1732125320000|2024-11-20 17:55:20|8512.5|8504.5|8514.9|8502.9|8514.9|8504.5|8512.5|8502.9|1
1732125340000|2024-11-20 17:55:40|8517.3|8505.3|8518.9|8506.9|8518.9|8506.9|8517.3|8505.3|0
1732125350000|2024-11-20 17:55:50|8516.5|8508.5|8516.5|8508.5|8516.5|8508.5|8516.5|8508.5|0
1732125360000|2024-11-20 17:56:00|8516.4|8508.4|8516.4|8508.4|8516.4|8508.4|8516.4|8508.4|2
1732125390000|2024-11-20 17:56:30|8516.9|8508.9|8521.9|8513.9|8523.9|8515.4|8516.9|8508.9|2
1732125400000|2024-11-20 17:56:40|8522.6|8510.6|8527.9|8515.9|8527.9|8515.9|8521.4|8510.4|4
1732125410000|2024-11-20 17:56:50|8524.9|8518.9|8524.9|8518.9|8524.9|8518.9|8524.9|8518.9|0
1732125420000|2024-11-20 17:57:00|8526.9|8514.9|8526.9|8514.9|8526.9|8514.9|8526.9|8514.9|5
1732125440000|2024-11-20 17:57:20|8525.4|8517.4|8525.4|8517.4|8525.4|8517.4|8525.4|8517.4|2
1732125460000|2024-11-20 17:57:40|8525.8|8513.8|8525.8|8513.8|8525.8|8513.8|8525.8|8513.8|0
1732125470000|2024-11-20 17:57:50|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|0
1732125500000|2024-11-20 17:58:20|8522.4|8516.4|8522.4|8516.4|8522.4|8516.4|8522.4|8516.4|0
1732125540000|2024-11-20 17:59:00|8522.9|8516.9|8522.9|8516.9|8522.9|8516.9|8522.9|8516.9|2
1732125550000|2024-11-20 17:59:10|8525.3|8517.3|8531.2|8523.2|8531.2|8523.2|8525.3|8517.3|1
1732125560000|2024-11-20 17:59:20|8531.4|8523.4|8539.3|8533.3|8539.3|8533.3|8531.4|8521.8|7
1732125570000|2024-11-20 17:59:30|8538.4|8532.4|8538.4|8532.4|8539.3|8533.3|8538.4|8532.4|13
1732125580000|2024-11-20 17:59:40|8539.3|8533.3|8538.9|8530.9|8539.4|8533.4|8538.4|8530.9|2
1732125590000|2024-11-20 17:59:50|8537.9|8529.9|8535.8|8523.8|8537.9|8529.9|8532.4|8522.9|5
1732125600000|2024-11-20 18:00:00|8535.9|8523.9|8544.5|8538.5|8545|8538.5|8535.9|8523.9|7
1732125610000|2024-11-20 18:00:10|8549.9|8537.9|8549.4|8541.4|8550|8541.9|8547.9|8537.9|3
1732125620000|2024-11-20 18:00:20|8551|8539|8550|8542|8551|8544.5|8549.4|8539|4
1732125630000|2024-11-20 18:00:30|8549.9|8543.9|8549.9|8543.9|8549.9|8543.9|8549.9|8543.9|0
1732125640000|2024-11-20 18:00:40|8550.6|8538.6|8550|8542|8550.6|8542.4|8550|8538.4|2
1732125650000|2024-11-20 18:00:50|8550.4|8542.4|8550.9|8542.9|8550.9|8542.9|8550.4|8542.4|1
1732125660000|2024-11-20 18:01:00|8551|8543|8551.9|8543.9|8552.9|8545.9|8550.6|8542.6|8
1732125670000|2024-11-20 18:01:10||8545.9||8545.9||8545.9||8545.9|0
1732125680000|2024-11-20 18:01:20|8552.9|8546.9|8554.9|8546.9|8554.9|8548.4|8552.9|8546.5|3
1732125690000|2024-11-20 18:01:30||8548.9||8548.9||8548.9||8548.9|0
1732125700000|2024-11-20 18:01:40|8555|8549|8557.9|8549.9|8557.9|8549.9|8555|8549|1
1732125710000|2024-11-20 18:01:50|8558.4|8552.4|8559.4|8551.4|8559.4|8552.4|8558.4|8551.4|1
1732125720000|2024-11-20 18:02:00|8560.9|8548.9|8562|8550|8562|8552.9|8560.9|8548.9|1
1732125730000|2024-11-20 18:02:10|8560.9|8552.9|8556|8550|8560.9|8552.9|8556|8550|0
1732125740000|2024-11-20 18:02:20|8561.9|8549.9|8566.9|8554.9|8566.9|8555.4|8561.4|8549.9|3
1732125750000|2024-11-20 18:02:30|8566.4|8560.4|8566.4|8560.4|8567.4|8560.4|8566.4|8558.9|0
1732125760000|2024-11-20 18:02:40|8566.9|8558.9|8571.9|8559.9|8571.9|8561.4|8566.4|8558.4|2
1732125770000|2024-11-20 18:02:50|8570.9|8562.9|8570.9|8562.9|8570.9|8562.9|8570.9|8562.9|0
1732125780000|2024-11-20 18:03:00|8571|8563|8569|8563|8571|8563.5|8569|8563|1
1732125790000|2024-11-20 18:03:10|8567.5|8561.5|8566.4|8560.4|8567.5|8561.5|8566.4|8560.4|7
1732125800000|2024-11-20 18:03:20|8573.6|8565.6|8574|8566|8574|8567.4|8573.4|8565.4|9
1732125810000|2024-11-20 18:03:30|8573.5|8567.5|8573.4|8567.4|8574|8567.5|8573.4|8566|0
1732125820000|2024-11-20 18:03:40|8575.3|8569.3|8575.4|8569.4|8575.5|8569.5|8575|8569|3
1732125830000|2024-11-20 18:03:50|8579.9|8567.9|8580.9|8568.9|8580.9|8568.9|8579.9|8567.9|2
1732125840000|2024-11-20 18:04:00|8579.4|8571.4|8579.4|8571.4|8579.9|8571.9|8579.4|8571.4|4
1732125850000|2024-11-20 18:04:10|8580|8572|8580|8572|8580|8572|8580|8572|0
1732125860000|2024-11-20 18:04:20|8579.4|8573.4|8579.5|8573.5|8580|8573.5|8579.4|8572|1
1732125870000|2024-11-20 18:04:30|||||||||2
1732125890000|2024-11-20 18:04:50|8578.4|8572.4|8575|8569|8578.4|8572.4|8575|8569|4
1732125900000|2024-11-20 18:05:00|8576|8567|8575.9|8563.9|8576|8567|8569.4|8563|2
1732125910000|2024-11-20 18:05:10|8575.4|8563.4|8575.9|8563.9|8575.9|8563.9|8575.4|8563.4|1
1732125930000|2024-11-20 18:05:30|8574.9|8568.9|8574.9|8568.9|8574.9|8568.9|8574.9|8568.9|0
1732125940000|2024-11-20 18:05:40|8575|8569|8578|8572|8578|8572|8575|8569|2
1732125960000|2024-11-20 18:06:00|8578.1|8566.1|8577.5|8565.5|8578.1|8566.1|8577.5|8565.5|6
1732125970000|2024-11-20 18:06:10|8574.6|8562.6|8568.5|8556.5|8574.6|8562.6|8568.5|8556.5|2
1732125980000|2024-11-20 18:06:20|8568.4|8556.4|8571.3|8563.3|8571.3|8563.3|8568.4|8556.4|10
1732125990000|2024-11-20 18:06:30|8571.5|8563.5|8568.3|8556.3|8571.5|8563.5|8568.3|8556.3|3
1732126000000|2024-11-20 18:06:40|8567.9|8555.9|8567.9|8555.9|8567.9|8555.9|8567.9|8555.9|0
1732126010000|2024-11-20 18:06:50|8565.9|8553.9|8567.9|8555.9|8568.5|8557.4|8564.9|8552.9|2
1732126020000|2024-11-20 18:07:00|8567.4|8555.4|8563.5|8551.5|8567.4|8555.4|8563.5|8551.5|1
1732126030000|2024-11-20 18:07:10|8562|8550|8561.9|8549.9|8562|8550|8561.9|8549.9|0
1732126040000|2024-11-20 18:07:20|8561.4|8549.4|8561.4|8549.4|8561.4|8549.4|8561.4|8549.4|0
1732126050000|2024-11-20 18:07:30|8554.6|8548.6|8554.6|8548.6|8554.6|8548.6|8554.6|8548.6|0
1732126060000|2024-11-20 18:07:40|8554.4|8548.4|8561.3|8549.3|8561.3|8549.3|8554.4|8548.4|2
1732126070000|2024-11-20 18:07:50|8560.4|8548.4|8560.4|8548.4|8560.9|8548.9|8560.4|8548.4|0
1732126120000|2024-11-20 18:08:40|8560.8|8548.8|8559.4|8551.4|8560.9|8551.4|8558.4|8548.8|0
1732126200000|2024-11-20 18:10:00||8553.4||8553.4||8553.4||8553.4|0
1732126210000|2024-11-20 18:10:10|8563.3|8555.3|8563.4|8557.4|8563.4|8557.4|8563.3|8555.3|2
1732126220000|2024-11-20 18:10:20|8563.5|8557.5|8565.4|8559.4|8566|8559.4|8563.5|8557.5|1
1732126230000|2024-11-20 18:10:30|8565.9|8559.9|8565.4|8559.4|8565.9|8559.9|8565.4|8559.4|0
1732126250000|2024-11-20 18:10:50|8565.9|8559.9|8565.9|8559.9|8565.9|8559.9|8565.9|8559.9|1
1732126280000|2024-11-20 18:11:20|8568.5|8560.5|8569.4|8563.4|8570.9|8563.4|8568.5|8558.9|1
1732126290000|2024-11-20 18:11:30|8568.5|8562.5|8568|8562|8568.5|8562.5|8568|8562|5
1732126300000|2024-11-20 18:11:40|8566|8558|8564.9|8552.9|8566.9|8558|8564.9|8552.9|0
1732126310000|2024-11-20 18:11:50|8565.9|8553.9|8563.9|8557.9|8565.9|8558.4|8563.9|8553.9|1
1732126320000|2024-11-20 18:12:00|8564.4|8558.4|8564.9|8558.9|8564.9|8558.9|8564.4|8558.4|0
1732126330000|2024-11-20 18:12:10|8565|8559|8565|8559|8565|8559|8565|8559|0
1732126340000|2024-11-20 18:12:20|8565.5|8559.5|8564.9|8558.9|8565.5|8559.5|8564.9|8558.9|0
1732126370000|2024-11-20 18:12:50|8563.5|8555.5|8563.5|8555.5|8563.9|8555.9|8563.5|8555.5|2
1732126380000|2024-11-20 18:13:00|8562.5|8554.5|8563.5|8551.5|8564|8554.5|8562.5|8551.5|0
1732126390000|2024-11-20 18:13:10|8563.4|8551.4|8563.4|8551.4|8563.4|8551.4|8563.4|8551.4|0
1732126400000|2024-11-20 18:13:20|8562.5|8550.5|8558.9|8550.9|8562.5|8550.9|8558.4|8550.4|0
1732126420000|2024-11-20 18:13:40|8556.5|8550.5|8556.5|8550.5|8556.5|8550.5|8556.5|8550.5|0
1732126440000|2024-11-20 18:14:00|8558.9|8550.9|8558.9|8550.9|8558.9|8550.9|8558.9|8550.9|0
1732126450000|2024-11-20 18:14:10|8559|8551|8557.9|8545.9|8559|8551|8556.4|8545.9|1
1732126460000|2024-11-20 18:14:20|8556.4|8548.4|8556.4|8548.4|8556.4|8548.4|8556.4|8548.4|0
1732126500000|2024-11-20 18:15:00|8556.5|8548.5|8558.9|8552.9|8558.9|8552.9|8556.4|8548.5|1
1732126520000|2024-11-20 18:15:20|8561.9|8553.9|8565.8|8557.8|8565.8|8557.8|8561.4|8553.9|5
1732126540000|2024-11-20 18:15:40|8565.9|8557.9|8565.9|8557.9|8565.9|8557.9|8565.9|8557.9|0
1732126560000|2024-11-20 18:16:00|8565.4|8559.4|8564.4|8558.4|8565.4|8559.4|8564.4|8558.4|0
1732126570000|2024-11-20 18:16:10|8562.9|8556.9|8561.9|8553.9|8562.9|8556.9|8561.3|8553.9|4
1732126610000|2024-11-20 18:16:50|8561.4|8555.4|8561.9|8555.9|8561.9|8555.9|8561.4|8555.4|0
1732126640000|2024-11-20 18:17:20|8561.4|8555.4|8561.4|8555.4|8561.4|8555.4|8561.4|8555.4|0
1732126660000|2024-11-20 18:17:40|8561.9|8555.9|8561.9|8555.9|8561.9|8555.9|8561.9|8555.9|0
1732126710000|2024-11-20 18:18:30|8561.4|8555.4|8561.9|8555.9|8561.9|8555.9|8561.4|8555.4|0
1732126720000|2024-11-20 18:18:40|8561.8|8553.8|8559.3|8551.3|8561.8|8553.8|8559.3|8548.8|1
1732126730000|2024-11-20 18:18:50|8558.3|8550.3|8558.4|8546.4|8559.8|8550.3|8557.9|8545.9|0
1732126740000|2024-11-20 18:19:00|8558.8|8546.8|8558.8|8546.8|8558.8|8546.8|8558.4|8546.4|0
1732126750000|2024-11-20 18:19:10|8555.9|8547.9|8555.9|8547.9|8555.9|8547.9|8555.4|8547.4|1
1732126760000|2024-11-20 18:19:20|8555.4|8547.4|8555.9|8543.9|8555.9|8547.8|8555.3|8543.9|3
1732126770000|2024-11-20 18:19:30|8555.8|8543.8|8553.9|8541.9|8555.8|8543.8|8553.9|8541.9|0
1732126780000|2024-11-20 18:19:40|8553.8|8541.8|8553.8|8541.8|8553.8|8541.8|8553.8|8541.8|0
1732126790000|2024-11-20 18:19:50|8552.3|8544.3|8552.3|8544.3|8552.3|8544.3|8552.3|8544.3|1
1732126800000|2024-11-20 18:20:00|8552.4|8544.4|8552.9|8546.9|8552.9|8546.9|8552.4|8544.4|1
1732126810000|2024-11-20 18:20:10|8556.3|8548.3|8555.3|8547.3|8556.4|8548.4|8555.3|8547.3|0
1732126820000|2024-11-20 18:20:20|8553.3||8555.3||8555.3||8553.3||0
1732126840000|2024-11-20 18:20:40|8557.8|8545.8|8557.9|8545.9|8557.9|8545.9|8557.8|8545.8|0
1732126850000|2024-11-20 18:20:50|8556.9|8548.9|8556.9|8548.9|8556.9|8548.9|8556.9|8548.9|0
1732126890000|2024-11-20 18:21:30|8556.4|8550.4|8556.9|8550.9|8557.4|8551.4|8556.4|8550.4|1
1732126900000|2024-11-20 18:21:40|8558.9|8552.4|8558.4|8552.4|8558.9|8552.4|8558.4|8552.4|1
1732126950000|2024-11-20 18:22:30|8559.9|8551.9|8561.8|8553.8|8561.9|8555.8|8559.9|8551.9|4
1732126960000|2024-11-20 18:22:40|8560.4|8554.4|8559.9|8547.9|8560.4|8554.4|8558.3|8547.9|2
1732126980000|2024-11-20 18:23:00|8559.8|8547.8|8558.8|8546.8|8559.8|8547.8|8558.8|8546.8|0
1732126990000|2024-11-20 18:23:10|8556.5|8544.5|8554.4|8542.4|8556.5|8544.5|8554.4|8542.4|0
1732127010000|2024-11-20 18:23:30|8554.3|8542.3|8553.3|8545.3|8555.8|8545.3|8553.3|8542.3|0
1732127020000|2024-11-20 18:23:40|8555.8|8543.8|8554.8|8542.8|8555.8|8543.8|8554.4|8542.4|1
1732127030000|2024-11-20 18:23:50|8553.3|8545.3|8552.9|8540.9|8553.3|8545.3|8552.9|8540.9|1
1732127040000|2024-11-20 18:24:00|8551.9|8539.9|8552.9|8540.9|8552.9|8542.8|8550.3|8539.9|1
1732127050000|2024-11-20 18:24:10|8553.3|8541.3|8553.3|8541.3|8553.3|8541.3|8553.3|8541.3|0
1732127060000|2024-11-20 18:24:20|8555.8|8543.8|8556.3|8544.3|8556.3|8544.3|8555.8|8543.8|3
1732127070000|2024-11-20 18:24:30|8555.8|8543.8|8555.8|8543.8|8555.8|8543.8|8555.8|8543.8|0
1732127080000|2024-11-20 18:24:40|8552.4|8544.4|8552.3|8544.3|8552.4|8544.4|8552.3|8544.3|0
1732127090000|2024-11-20 18:24:50|8554.3|8546.3|8555.8|8543.8|8555.8|8546.3|8554.3|8543.3|2
1732127100000|2024-11-20 18:25:00|8556.3|8544.3|8556.8|8544.8|8556.8|8544.8|8556.3|8544.3|0
1732127120000|2024-11-20 18:25:20|8554.3|8546.3|8560.8|8548.8|8560.8|8551.2|8554.3|8546.3|8
1732127180000|2024-11-20 18:26:20|8559.7|8551.7|8559.8|8553.8|8559.8|8553.8|8559.3|8551.7|2
1732127200000|2024-11-20 18:26:40|8560.3|8554.3|8560.3|8554.3|8560.3|8554.3|8560.3|8554.3|1
1732127210000|2024-11-20 18:26:50|8567.5|8555.5|8569.3|8557.3|8569.3|8557.3|8565.8|8553.8|5
1732127220000|2024-11-20 18:27:00|8568.3|8556.3|8563.2|8555.2|8568.7|8557.3|8562.8|8552.8|0
1732127230000|2024-11-20 18:27:10|8564.7|8552.7|8564.8|8552.8|8564.8|8552.8|8564.7|8552.7|0
1732127240000|2024-11-20 18:27:20|8566.2|8554.2|8565.3|8553.3|8566.2|8554.2|8565.3|8553.3|0
1732127250000|2024-11-20 18:27:30|8564.8|8552.8|8564.8|8552.8|8564.8|8555.2|8563.2|8552.8|0
1732127260000|2024-11-20 18:27:40|8565.7|8553.7|8568.3|8556.3|8568.3|8556.3|8562.2|8552.7|0
1732127270000|2024-11-20 18:27:50|8567.2|8559.2|8569.8|8557.8|8569.8|8559.2|8567.2|8557.8|0
1732127280000|2024-11-20 18:28:00|8566.3|8558.3|8566.3|8558.3|8566.3|8558.3|8565.8|8557.8|0
1732127290000|2024-11-20 18:28:10|8565.3|8557.3|8565.3|8557.3|8565.3|8557.3|8565.3|8557.3|1
1732127310000|2024-11-20 18:28:30|8564.8|8552.8|8558.4|8550.4|8564.8|8555.3|8558.4|8550.4|1
1732127320000|2024-11-20 18:28:40|8558.3|8550.3|8558.3|8550.3|8558.3|8550.3|8558.3|8550.3|0
1732127330000|2024-11-20 18:28:50|8561.8|8553.8|8561.3|8553.3|8561.8|8553.8|8561.3|8553.3|1
1732127340000|2024-11-20 18:29:00|8563.2|8555.2|8559.3|8551.3|8563.2|8555.2|8559.3|8548.8|2
1732127350000|2024-11-20 18:29:10|||||||||1
1732127360000|2024-11-20 18:29:20|8560.8|8548.8|8557.8|8549.8|8560.8|8551.3|8557.8|8548.8|2
1732127370000|2024-11-20 18:29:30|8560.3|8554.3|8562.2|8550.2|8562.8|8554.3|8559.3|8550.2|2
1732127380000|2024-11-20 18:29:40|8561.8|8549.8|8557.8|8549.8|8561.8|8549.9|8557.8|8549.8|0
1732127390000|2024-11-20 18:29:50|8556.3|8544.3|8553.4|8541.4|8556.3|8544.3|8550.8|8541.4|7
1732182310000|2024-11-21 09:45:10|8492.2|8480.2|8487.6|8475.6|8498.1|8487.1|8487.6|8475.6|9
1732182320000|2024-11-21 09:45:20|8486.1|8478.1|8486.7|8474.7|8492.5|8480.5|8482.1|8472.6|20
1732182330000|2024-11-21 09:45:30|8486.6|8474.6|8481.6|8473.6|8487.1|8475.1|8481.6|8472.6|7
1732182340000|2024-11-21 09:45:40|8482.1|8474.1|8493.3|8481.3|8493.8|8481.8|8481.6|8472.6|12
1732182350000|2024-11-21 09:45:50|8495.8|8483.8|8496.9|8488.9|8501|8489|8495.8|8483.8|12
1732182360000|2024-11-21 09:46:00|8496.5|8488.5|8489|8477|8496.9|8489|8479.6|8473.6|13
1732182370000|2024-11-21 09:46:10|8490|8478|8484.9|8472.9|8490|8478|8484.9|8472.9|4
1732182380000|2024-11-21 09:46:20|8485.4|8473.4|8479|8473|8490.8|8478.8|8479|8472.5|8
1732182390000|2024-11-21 09:46:30|8450.9|8438.9|8453.4|8441.4|8467|8455|8450.9|8438.9|30
1732182400000|2024-11-21 09:46:40|8454|8442|8463|8451|8463|8451|8454|8442|1
1732182410000|2024-11-21 09:46:50|8466|8454|8466|8454|8466|8454|8466|8454|2
1732182420000|2024-11-21 09:47:00|8467.9|8455.9|8494.4|8482.4|8494.4|8482.4|8467.9|8455.9|4
1732182430000|2024-11-21 09:47:10|8494|8482|8485.4|8473.4|8495.9|8483.9|8484.8|8472.8|5
1732182450000|2024-11-21 09:47:30|8495.9|8483.9|8491|8479|8495.9|8483.9|8488|8476|3
1732182460000|2024-11-21 09:47:40|8492.9|8480.9|8487.5|8475.5|8492.9|8480.9|8486|8474|3
1732182470000|2024-11-21 09:47:50|8484.6|8476.6|8483|8477|8488|8477|8483|8475.5|4
1732182480000|2024-11-21 09:48:00|8488.2|8480.2|8479.6|8473.6|8490|8480.2|8479.6|8472.5|7
1732182490000|2024-11-21 09:48:10|8479.4|8473.4|8490.2|8478.2|8490.4|8478.4|8479.4|8473.4|1
1732182500000|2024-11-21 09:48:20|8487.1|8475.1|8487.8|8475.8|8487.8|8475.8|8487.1|8475.1|1
1732182510000|2024-11-21 09:48:30|8490.2|8478.2|8486.3|8474.3|8490.2|8478.2|8484.4|8472.4|4
1732182520000|2024-11-21 09:48:40|8483.3|8471.3|8479.4|8467.4|8486.2|8474.2|8479.4|8467.4|3
1732182530000|2024-11-21 09:48:50|8480.9|8468.9|8486.9|8474.9|8488.8|8476.8|8480.9|8468.9|0
1732182540000|2024-11-21 09:49:00|8476|8464|8463.9|8451.9|8476|8464|8458.9|8451.9|6
1732182550000|2024-11-21 09:49:10|8463.4|8451.4|8460.9|8452.9|8463.4|8452.9|8460.4|8451.4|2
1732182560000|2024-11-21 09:49:20|8458.3|8446.3|8464.9|8452.9|8464.9|8452.9|8455.8|8446.3|2
1732182570000|2024-11-21 09:49:30|8465.9|8453.9|8462.4|8450.4|8479|8467|8462.4|8450.4|12
1732182580000|2024-11-21 09:49:40|8463|8451|8463|8451|8463|8451|8463|8451|0
1732182590000|2024-11-21 09:49:50|8462.9|8450.9|8463|8451|8465.7|8453.7|8462.8|8450.8|5
1732182600000|2024-11-21 09:50:00|8463.1|8451.1|8462.7|8450.7|8463.1|8451.1|8462.7|8450.7|0
1732182610000|2024-11-21 09:50:10|8464.6|8452.6|8463|8451|8464.6|8452.6|8462.5|8450.5|1
1732182630000|2024-11-21 09:50:30|8462.9|8450.9|8460|8448|8462.9|8450.9|8460|8448|1
1732182650000|2024-11-21 09:50:50|8458.9|8446.9|8458.9|8446.9|8458.9|8446.9|8458.9|8446.9|1
1732182660000|2024-11-21 09:51:00|8454.9|8442.9|8454.9|8442.9|8454.9|8442.9|8454.9|8442.9|0
1732182670000|2024-11-21 09:51:10|8454|8442|8454|8442|8454|8442|8454|8442|0
1732182690000|2024-11-21 09:51:30|8451|8443|8451|8443|8451|8443|8451|8443|0
1732182710000|2024-11-21 09:51:50|8448.5|8440.5|8453.4|8441.4|8453.4|8441.4|8447.1|8439.1|6
1732182720000|2024-11-21 09:52:00|8451.1|8439.1|8450|8438|8451.4|8439.4|8450|8438|0
1732182730000|2024-11-21 09:52:10|8458|8446|8459.1|8447.1|8459.1|8447.1|8458|8446|2
1732182740000|2024-11-21 09:52:20|8460.6|8448.6|8463.5|8451.5|8463.5|8451.5|8460.6|8448.6|0
1732182750000|2024-11-21 09:52:30|8460.9|8448.9|8456.4|8444.4|8460.9|8450|8455.9|8443.9|3
1732182770000|2024-11-21 09:52:50|8455.9|8443.9|8455.9|8443.9|8455.9|8443.9|8455.9|8443.9|0
1732182780000|2024-11-21 09:53:00|8455.4|8443.4|8455.4|8443.4|8455.4|8443.4|8455.4|8443.4|0
1732182790000|2024-11-21 09:53:10|8456.8|8444.8|8456.9|8444.9|8456.9|8444.9|8456.8|8444.8|0
1732182800000|2024-11-21 09:53:20|8456.4|8444.4|8454.9|8442.9|8456.9|8444.9|8454.9|8442.9|0
1732182810000|2024-11-21 09:53:30|8454.4|8442.4|8460.5|8448.5|8460.5|8448.5|8454.4|8442.4|1
1732182820000|2024-11-21 09:53:40|8461|8449|8460.4|8448.4|8461|8449|8460.4|8448.4|0
1732182830000|2024-11-21 09:53:50|8463.7|8451.7|8464.6|8452.6|8464.6|8452.6|8463.7|8451.7|0
1732182840000|2024-11-21 09:54:00|8470.4|8458.4|8479.5|8467.5|8479.5|8467.5|8470.4|8458.4|2
1732182850000|2024-11-21 09:54:10|8493|8481|8501.6|8489.6|8501.6|8489.6|8493|8481|2
1732182860000|2024-11-21 09:54:20|8501.5|8489.5|8499|8487|8501.5|8489.5|8492.5|8480.5|10
1732182870000|2024-11-21 09:54:30|8499.1|8487.1|8510.5|8498.5|8510.5|8498.5|8497.6|8485.6|1
1732182880000|2024-11-21 09:54:40|8510.1|8498.1|8504.8|8492.8|8510.1|8498.1|8504.3|8492.3|4
1732182890000|2024-11-21 09:54:50|8504.9|8492.9|8502.4|8490.4|8507.3|8495.3|8501.5|8489.5|4
1732182900000|2024-11-21 09:55:00|8502.5|8490.5|8500.4|8488.4|8504.4|8492.4|8499.4|8487.4|1
1732182910000|2024-11-21 09:55:10|8499.5|8487.5|8499.5|8487.5|8500.8|8488.8|8499.4|8487.4|0
1732182930000|2024-11-21 09:55:30|8497.5|8485.5|8494.9|8482.9|8497.5|8485.5|8494.9|8482.9|0
1732182940000|2024-11-21 09:55:40|8493.9|8481.9|8493.9|8481.9|8493.9|8481.9|8493.9|8481.9|0
1732182960000|2024-11-21 09:56:00|8495.3|8483.3|8497.4|8485.4|8497.4|8485.4|8495.3|8483.3|2
1732182970000|2024-11-21 09:56:10|8499.7|8487.7|8505.8|8493.8|8505.8|8493.8|8499.7|8487.7|0
1732182990000|2024-11-21 09:56:30|8506.8|8494.8|8512.3|8500.3|8513|8501|8506.8|8494.8|3
1732183000000|2024-11-21 09:56:40|8511.8|8499.8|8511.8|8499.8|8511.8|8499.8|8511.3|8499.3|0
1732183010000|2024-11-21 09:56:50|8511.3|8499.3|8515.7|8503.7|8515.7|8503.7|8508.8|8496.8|2
1732183020000|2024-11-21 09:57:00|8515.8|8503.8|8517.9|8505.9|8518.3|8506.3|8514.9|8502.9|0
1732183050000|2024-11-21 09:57:30|8518.4|8506.4|8519.3|8507.3|8519.3|8507.3|8518.4|8506.4|0
1732183060000|2024-11-21 09:57:40|8530.1|8518.1|8531.3|8519.3|8531.3|8519.3|8528.9|8516.9|0
1732183070000|2024-11-21 09:57:50|8531.8|8519.8|8530.9|8518.9|8531.8|8519.8|8530.9|8518.9|0
1732183080000|2024-11-21 09:58:00|8532.3|8520.3|8533|8521|8533.5|8521.5|8532.3|8520.3|0
1732183090000|2024-11-21 09:58:10|8532.9|8520.9|8514.2|8502.2|8532.9|8520.9|8514.2|8502.2|2
1732183100000|2024-11-21 09:58:20|8512.5|8500.5|8512.5|8500.5|8512.5|8500.5|8512.5|8500.5|0
1732183110000|2024-11-21 09:58:30|8513.9|8501.9|8512.4|8500.4|8513.9|8501.9|8512.4|8500.4|0
1732183130000|2024-11-21 09:58:50|8511.4|8499.4|8512.4|8500.4|8512.4|8500.4|8511.4|8499.4|0
1732183150000|2024-11-21 09:59:10|8511.4|8499.4|8510.9|8498.9|8511.4|8499.4|8510.9|8498.9|0
1732183160000|2024-11-21 09:59:20|8510.4|8498.4|8510.4|8498.4|8510.4|8498.4|8510.4|8498.4|0
1732183170000|2024-11-21 09:59:30|8510.9|8498.9|8510.9|8498.9|8510.9|8498.9|8510.9|8498.9|0
1732183190000|2024-11-21 09:59:50|8504.4|8492.4|8508.4|8496.4|8511.6|8499.6|8503.7|8491.7|4
1732183200000|2024-11-21 10:00:00|8508.9|8496.9|8510.4|8498.4|8512.9|8500.9|8506.6|8494.6|0
1732183210000|2024-11-21 10:00:10|8508.5|8496.5|8508|8496|8508.5|8496.5|8508|8496|0
1732183220000|2024-11-21 10:00:20|8508.5|8496.5|8508.5|8496.5|8508.5|8496.5|8508.5|8496.5|1
1732183230000|2024-11-21 10:00:30|8508.7|8496.7|8512.1|8500.1|8512.1|8500.1|8508.7|8496.7|1
1732183240000|2024-11-21 10:00:40|8513.1|8501.1|8515.5|8503.5|8517|8505|8513.1|8501.1|2
1732183250000|2024-11-21 10:00:50|8516.9|8504.9|8517|8505|8517|8505|8516.9|8504.9|0
1732183260000|2024-11-21 10:01:00|8519.8|8507.8|8519.9|8507.9|8520|8508|8518.5|8506.5|0
1732183270000|2024-11-21 10:01:10|8520|8508|8521.4|8509.4|8521.4|8509.4|8520|8508|0
1732183280000|2024-11-21 10:01:20|8524.7|8512.7|8525|8513|8525|8513|8524.7|8512.7|0
1732183290000|2024-11-21 10:01:30|8525.5|8513.5|8525.9|8513.9|8525.9|8513.9|8525.5|8513.5|0
1732183300000|2024-11-21 10:01:40|8526.5|8514.5|8520|8508|8526.5|8514.5|8520|8508|1
1732183310000|2024-11-21 10:01:50|8519.6|8507.6|8519.5|8507.5|8519.6|8507.6|8519.5|8507.5|0
1732183320000|2024-11-21 10:02:00|8513.5|8501.5|8512.1|8500.1|8513.6|8501.6|8512.1|8500.1|2
1732183330000|2024-11-21 10:02:10|8514.1|8502.1|8514.1|8502.1|8514.1|8502.1|8514.1|8502.1|0
1732183350000|2024-11-21 10:02:30|8513.6|8501.6|8511.5|8499.5|8514.1|8502.1|8511.5|8499.5|0
1732183360000|2024-11-21 10:02:40|8512.1|8500.1|8512.1|8500.1|8512.1|8500.1|8512.1|8500.1|0
1732183370000|2024-11-21 10:02:50|8512.5|8500.5|8513|8501|8513|8501|8512.5|8500.5|0
1732183380000|2024-11-21 10:03:00|8514.4|8502.4|8516|8504|8521.1|8509.1|8514.1|8502.1|0
1732183400000|2024-11-21 10:03:20|8515.5|8503.5|8517.5|8505.5|8517.5|8505.5|8515.5|8503.5|0
1732183410000|2024-11-21 10:03:30|8523.1|8511.1|8535|8523|8535|8523|8523|8511.1|1
1732183420000|2024-11-21 10:03:40|8533.8|8521.8|8534.8|8522.8|8534.8|8522.8|8531.9|8519.9|1
1732183430000|2024-11-21 10:03:50|8533.9|8521.9|8534|8522|8534.3|8522.3|8532|8520|0
1732183440000|2024-11-21 10:04:00|8528.5|8516.5|8520.6|8508.6|8529|8517|8520.6|8508.6|1
1732183450000|2024-11-21 10:04:10|8519.4|8507.4|8519.4|8507.4|8520|8508|8518.4|8506.4|0
1732183460000|2024-11-21 10:04:20|8518|8506|8518.4|8506.4|8518.5|8506.5|8518|8506|0
1732183470000|2024-11-21 10:04:30|8520|8508|8520|8508|8520|8508|8520|8508|0
1732183480000|2024-11-21 10:04:40|8521|8509|8518.9|8506.9|8521|8509|8518.9|8506.9|0
1732183490000|2024-11-21 10:04:50|8518|8506|8513|8501|8519.9|8507.9|8512.5|8500.5|1
1732183500000|2024-11-21 10:05:00|8514.8|8502.8|8514.4|8502.4|8515|8503|8513.5|8501.5|1
1732183510000|2024-11-21 10:05:10|8514.5|8502.5|8514.5|8502.5|8514.5|8502.5|8514.5|8502.5|0
1732183520000|2024-11-21 10:05:20|8514|8502|8513.5|8501.5|8514|8502|8513.5|8501.5|0
1732183530000|2024-11-21 10:05:30|8520.6|8508.6|8522|8510|8522|8510|8520.6|8508.6|4
1732183540000|2024-11-21 10:05:40|8521.8|8509.8|8516|8504|8521.8|8509.8|8515.6|8503.6|1
1732183550000|2024-11-21 10:05:50|8515.5|8503.5|8517|8505|8518.5|8506.5|8514.4|8502.4|2
1732183560000|2024-11-21 10:06:00|8519|8507|8521.4|8509.4|8521.4|8509.4|8519|8507|0
1732183570000|2024-11-21 10:06:10|8521.5|8509.5|8521.5|8509.5|8521.5|8509.5|8521.5|8509.5|0
1732183610000|2024-11-21 10:06:50|8528|8516|8528|8516|8528|8516|8528|8516|1
1732183650000|2024-11-21 10:07:30|8521.9|8509.9|8520.5|8508.5|8524.5|8512.5|8520.1|8508.1|3
1732183660000|2024-11-21 10:07:40|8521.5|8509.5|8521.6|8509.6|8521.6|8509.6|8521.5|8509.5|0
1732183670000|2024-11-21 10:07:50|8517.5|8505.5|8517.9|8505.9|8517.9|8505.9|8517.5|8505.5|1
1732183680000|2024-11-21 10:08:00|8518|8506|8513.1|8501.1|8518|8506|8513.1|8501.1|0
1732183690000|2024-11-21 10:08:10|8512.5|8500.5|8513.1|8501.1|8513.6|8501.6|8512.5|8500.5|0
1732183700000|2024-11-21 10:08:20|8512.6|8500.6|8513.1|8501.1|8513.6|8501.6|8512.5|8500.5|0
1732183710000|2024-11-21 10:08:30|8513.6|8501.6|8513.1|8501.1|8513.6|8501.6|8513.1|8501.1|0
1732183720000|2024-11-21 10:08:40|8515|8503|8516|8504|8516|8504|8514|8502|0
1732183730000|2024-11-21 10:08:50|8524.2|8516.2|8517.5|8505.5|8524.5|8516.5|8516.6|8504.6|3
1732183740000|2024-11-21 10:09:00|8515.5|8503.5|8515|8503|8515.5|8503.5|8514.6|8502.6|0
1732183750000|2024-11-21 10:09:10|8516.6|8504.6|8515.6|8503.6|8516.6|8504.6|8515.6|8503.6|0
1732183770000|2024-11-21 10:09:30|8513.6|8501.6|8513.6|8501.6|8513.6|8501.6|8513.6|8501.6|0
1732183780000|2024-11-21 10:09:40|8513.1|8501.1|8507.2|8495.2|8513.1|8501.1|8507.2|8495.2|1
1732183790000|2024-11-21 10:09:50|8506.2|8494.2|8495.7|8483.7|8506.2|8494.2|8495.7|8483.7|2
1732183800000|2024-11-21 10:10:00|8495.2|8483.2|8495.6|8483.6|8498.1|8486.1|8495.2|8483.2|0
1732183820000|2024-11-21 10:10:20|8496.1|8484.1|8496.1|8484.1|8496.1|8484.1|8496.1|8484.1|0
1732183830000|2024-11-21 10:10:30|8493.2|8485.2|8493.2|8485.2|8493.2|8485.2|8493.2|8485.2|0
1732183840000|2024-11-21 10:10:40|8493.1|8485.1|8493.1|8485.1|8495.6|8485.1|8493.1|8483.6|0
1732183850000|2024-11-21 10:10:50|8490.6|8478.6|8487.6|8475.6|8490.6|8478.6|8487.6|8475.6|1
1732183860000|2024-11-21 10:11:00|8487.2|8475.2|8486.2|8474.2|8487.2|8475.2|8486.2|8474.2|0
1732183890000|2024-11-21 10:11:30|8487.6|8475.6|8488.2|8476.2|8488.2|8476.2|8487.6|8475.6|0
1732183900000|2024-11-21 10:11:40|8488.6|8476.6|8488.6|8476.6|8488.6|8476.6|8488.6|8476.6|0
1732183920000|2024-11-21 10:12:00|8488.7|8476.7|8492.2|8480.2|8492.2|8480.2|8488.7|8476.7|0
1732183930000|2024-11-21 10:12:10|8491.7|8479.7|8490.7|8478.7|8491.7|8479.7|8490.7|8478.7|0
1732183950000|2024-11-21 10:12:30|8490.6|8478.6|8490.6|8478.6|8490.6|8478.6|8490.6|8478.6|0
1732183960000|2024-11-21 10:12:40|8490.7|8478.7|8491.7|8479.7|8491.7|8479.7|8490.7|8478.7|0
1732183970000|2024-11-21 10:12:50|8496.6|8484.6|8493.7|8481.7|8498.1|8486.1|8493.7|8481.7|1
1732183980000|2024-11-21 10:13:00|8493.6|8481.6|8491.1|8479.1|8493.6|8481.6|8489.6|8477.6|1
1732183990000|2024-11-21 10:13:10|8489.6|8477.6|8489.7|8477.7|8489.7|8477.7|8489.2|8477.2|0
1732184000000|2024-11-21 10:13:20|8491.6|8479.6|8491.6|8479.6|8493.1|8481.1|8491.2|8479.2|0
1732184010000|2024-11-21 10:13:30|8492.1|8480.1|8492.7|8480.7|8492.7|8480.7|8491.7|8479.7|0
1732184020000|2024-11-21 10:13:40|8493.7|8481.7|8494.1|8482.1|8494.1|8482.1|8493.7|8481.7|0
1732184030000|2024-11-21 10:13:50|8495.1|8483.1|8495.1|8483.1|8495.1|8483.1|8495.1|8483.1|0
1732184050000|2024-11-21 10:14:10|8496.1|8484.1|8496.1|8484.1|8496.1|8484.1|8496.1|8484.1|0
1732184070000|2024-11-21 10:14:30|8495.7|8483.7|8495.7|8483.7|8495.7|8483.7|8495.7|8483.7|0
1732184090000|2024-11-21 10:14:50|8495.6|8483.6|8494.7|8482.7|8495.6|8483.6|8494.7|8482.7|3
1732184100000|2024-11-21 10:15:00|8493.7|8481.7|8493.7|8481.7|8493.7|8481.7|8493.7|8481.7|0
1732184110000|2024-11-21 10:15:10|8495.1|8483.1|8496.1|8484.1|8496.1|8484.1|8495.1|8483.1|0
1732184140000|2024-11-21 10:15:40|8500.4|8488.4|8500.4|8488.4|8500.4|8488.4|8500.4|8488.4|0
1732184160000|2024-11-21 10:16:00|8500.7|8488.7|8500.1|8488.1|8500.7|8488.7|8500.1|8488.1|0
1732184170000|2024-11-21 10:16:10|8499.7|8487.7|8499.2|8487.2|8499.7|8487.7|8499.2|8487.2|0
1732184180000|2024-11-21 10:16:20|8498.2|8486.2|8498.1|8486.1|8498.2|8486.2|8498.1|8486.1|0
1732184190000|2024-11-21 10:16:30|8498.6|8486.6|8498.6|8486.6|8498.6|8486.6|8498.6|8486.6|0
1732184210000|2024-11-21 10:16:50|8497.1|8485.1|8497.1|8485.1|8497.1|8485.1|8497.1|8485.1|0
1732184270000|2024-11-21 10:17:50|8496.1|8484.1|8496.1|8484.1|8496.1|8484.1|8496.1|8484.1|0
1732184280000|2024-11-21 10:18:00|8494.6|8482.6|8497.6|8485.6|8499.1|8487.1|8494.6|8482.6|1
1732184290000|2024-11-21 10:18:10|8498.1|8486.1|8498.6|8486.6|8499.6|8487.6|8498.1|8486.1|0
1732184310000|2024-11-21 10:18:30|8500.1|8488.1|8499.7|8487.7|8500.1|8488.1|8499.7|8487.7|0
1732184330000|2024-11-21 10:18:50|8500.2|8488.2|8502.7|8490.7|8503.2|8491.2|8499.7|8487.7|0
1732184340000|2024-11-21 10:19:00|8502.6|8490.6|8502.2|8490.2|8502.6|8490.6|8502.2|8490.2|0
1732184350000|2024-11-21 10:19:10|8504|8492|8507.6|8495.6|8507.6|8495.6|8504|8492|0
1732184360000|2024-11-21 10:19:20|8506.6|8494.6|8506.6|8494.6|8506.6|8494.6|8506.6|8494.6|0
1732184370000|2024-11-21 10:19:30|8509.9|8497.9|8509.6|8497.6|8509.9|8497.9|8509.6|8497.6|1
1732184390000|2024-11-21 10:19:50|8501|8489|8498.1|8486.1|8501|8489|8498.1|8486.1|1
1732184400000|2024-11-21 10:20:00|8497.1|8485.1|8497.1|8485.1|8497.1|8485.1|8497.1|8485.1|0
1732184410000|2024-11-21 10:20:10|8497.6|8485.6|8496.6|8484.6|8498.2|8486.2|8496.6|8484.6|0
1732184430000|2024-11-21 10:20:30|8494.6|8482.6|8494|8486|8495.1|8486|8494|8482.6|0
1732184440000|2024-11-21 10:20:40|8494.1|8486.1|8495.7|8483.7|8495.7|8486.1|8493.8|8481.8|1
1732184450000|2024-11-21 10:20:50|8503.1|8491.1|8504.6|8492.6|8504.6|8492.6|8503.1|8491.1|1
1732184460000|2024-11-21 10:21:00|8505.5|8493.5|8505.1|8493.1|8505.5|8493.5|8505.1|8493.1|0
1732184520000|2024-11-21 10:22:00|8507.5|8495.5|8510.1|8498.1|8510.1|8498.1|8507.5|8495.5|0
1732184530000|2024-11-21 10:22:10|8510.6|8498.6|8503.1|8491.1|8510.6|8498.6|8503.1|8491.1|1
1732184540000|2024-11-21 10:22:20|8502.1|8490.1|8501.1|8489.1|8502.1|8490.1|8498.6|8486.6|0
1732184550000|2024-11-21 10:22:30|8499.2|8487.2|8499.2|8487.2|8499.2|8487.2|8499.2|8487.2|0
1732184560000|2024-11-21 10:22:40|8499.1|8487.1|8499.1|8487.1|8499.1|8487.1|8499.1|8487.1|0
1732184580000|2024-11-21 10:23:00|8497.7|8485.7|8497.6|8485.6|8497.7|8485.7|8497.6|8485.6|0
1732184590000|2024-11-21 10:23:10|8495.1|8483.1|8494.7|8482.7|8495.1|8483.1|8494.7|8482.7|0
1732184600000|2024-11-21 10:23:20|8496.1|8484.1|8496.2|8484.2|8496.2|8484.2|8496.1|8484.1|0
1732184620000|2024-11-21 10:23:40|8496.6|8484.6|8497.7|8485.7|8498.1|8486.1|8496.6|8484.6|0
1732184630000|2024-11-21 10:23:50|8500.1|8488.1|8500.1|8488.1|8500.1|8488.1|8499.6|8487.6|0
1732184650000|2024-11-21 10:24:10|8502.1|8490.1|8504.1|8492.1|8504.1|8492.1|8502.1|8490.1|0
1732184660000|2024-11-21 10:24:20|8505|8493|8505.1|8493.1|8505.1|8493.1|8505|8493|0
1732184690000|2024-11-21 10:24:50|8507|8495|8502.1|8490.1|8507.1|8495.1|8502.1|8490.1|1
1732184740000|2024-11-21 10:25:40|8502.6|8490.6|8502.2|8490.2|8502.6|8490.6|8502.2|8490.2|0
1732184760000|2024-11-21 10:26:00|8502.1|8490.1|8503.1|8491.1|8504|8492|8501.1|8489.1|0
1732184820000|2024-11-21 10:27:00|8498.6|8486.6|8498.6|8486.6|8498.6|8486.6|8498.6|8486.6|1
1732184830000|2024-11-21 10:27:10|8497.7|8485.7|8497.1|8485.1|8497.7|8485.7|8497.1|8485.1|0
1732184850000|2024-11-21 10:27:30|8495.7|8483.7|8495.7|8483.7|8495.7|8483.7|8495.7|8483.7|0
1732184880000|2024-11-21 10:28:00|8496.1|8484.1|8498.6|8486.6|8498.6|8486.6|8496.1|8484.1|0
1732184890000|2024-11-21 10:28:10|8497.2|8485.2|8497.1|8485.1|8497.2|8485.2|8497.1|8485.1|0
1732184900000|2024-11-21 10:28:20|8497.6|8485.6|8497.6|8485.6|8497.6|8485.6|8497.6|8485.6|0
1732184910000|2024-11-21 10:28:30|8498.5|8486.5|8498.6|8486.6|8498.6|8486.6|8498.5|8486.5|0
1732184950000|2024-11-21 10:29:10|8499.5|8487.5|8500.6|8488.6|8501|8489|8499.5|8487.5|0
1732184960000|2024-11-21 10:29:20|8499.6|8487.6|8498.6|8486.6|8500.1|8488.1|8498.1|8486.1|0
1732184970000|2024-11-21 10:29:30|8496.2|8484.2|8495.6|8483.6|8496.2|8484.2|8495.6|8483.6|0
1732184980000|2024-11-21 10:29:40|8495.2|8483.2|8495.2|8483.2|8495.2|8483.2|8495.2|8483.2|0
1732184990000|2024-11-21 10:29:50|8492.6|8480.6|8493.1|8481.1|8493.1|8481.1|8492.6|8480.6|2
1732185000000|2024-11-21 10:30:00|8492.6|8480.6|8493.1|8481.1|8493.1|8481.1|8492.6|8480.6|0
1732185010000|2024-11-21 10:30:10|8493.6|8481.6|8492.2|8480.2|8493.6|8481.6|8492.2|8480.2|0
1732185020000|2024-11-21 10:30:20|8492.6|8480.6|8493.2|8481.2|8493.2|8481.2|8492.6|8480.6|0
1732185030000|2024-11-21 10:30:30|8493.1|8481.1|8493.1|8481.1|8493.1|8481.1|8493.1|8481.1|0
1732185060000|2024-11-21 10:31:00|8486.4|8480.4|8486.4|8480.4|8486.4|8480.4|8486.4|8480.4|0
1732185070000|2024-11-21 10:31:10|8486.1|8480.1|8486.1|8480.1|8486.1|8480.1|8486.1|8480.1|0
1732185080000|2024-11-21 10:31:20|8490.7|8478.7|8491.7|8479.7|8492.1|8480.1|8490.7|8478.7|1
1732185090000|2024-11-21 10:31:30|||||||||1
1732185120000|2024-11-21 10:32:00|8491.2|8479.2|8491.7|8479.7|8491.7|8479.7|8491.2|8479.2|0
1732185130000|2024-11-21 10:32:10|8492.2|8480.2|8491.7|8479.7|8492.2|8480.2|8491.7|8479.7|0
1732185170000|2024-11-21 10:32:50|8499.6|8487.6|8508.6|8496.6|8508.6|8496.6|8499.6|8487.6|1
1732185180000|2024-11-21 10:33:00|8511.1|8499.1|8510.1|8498.1|8511.1|8499.1|8510.1|8498.1|0
1732185200000|2024-11-21 10:33:20|8510.6|8498.6|8509.6|8497.6|8510.6|8498.6|8509.6|8497.6|0
1732185220000|2024-11-21 10:33:40|8510.6|8498.6|8510.6|8498.6|8510.6|8498.6|8510.6|8498.6|0
1732185230000|2024-11-21 10:33:50|8511.1|8499.1|8511.1|8499.1|8511.1|8499.1|8511.1|8499.1|0
1732185240000|2024-11-21 10:34:00|8513.5|8501.5|8513.6|8501.6|8513.6|8501.6|8513.5|8501.5|0
1732185260000|2024-11-21 10:34:20|8513.7|8501.7|8513.7|8501.7|8513.7|8501.7|8513.7|8501.7|1
1732185270000|2024-11-21 10:34:30|8514.1|8502.1|8514.1|8502.1|8514.1|8502.1|8514.1|8502.1|0
1732185290000|2024-11-21 10:34:50|8510.2|8498.2|8510.6|8498.6|8510.6|8498.6|8510.1|8498.1|1
1732185300000|2024-11-21 10:35:00|8511.1|8499.1|8510.7|8498.7|8511.1|8499.1|8510.7|8498.7|0
1732185310000|2024-11-21 10:35:10|8509.7|8497.7|8512.1|8500.1|8512.1|8500.1|8509.7|8497.7|0
1732185330000|2024-11-21 10:35:30|8512.5|8500.5|8512.6|8500.6|8512.6|8500.6|8512.5|8500.5|0
1732185430000|2024-11-21 10:37:10|8513.2|8501.2|8514.2|8502.2|8514.2|8502.2|8513.2|8501.2|4
1732185450000|2024-11-21 10:37:30|8514.6|8502.6|8520.1|8508.1|8520.6|8508.6|8514.6|8502.6|0
1732185460000|2024-11-21 10:37:40|8519.7|8507.7|8520.7|8508.7|8520.7|8508.7|8519.7|8507.7|0
1732185470000|2024-11-21 10:37:50|8520.2|8508.2|8522.6|8510.6|8522.6|8510.6|8519.2|8507.2|1
1732185490000|2024-11-21 10:38:10|8516.2|8504.2|8516.7|8504.7|8517.1|8505.1|8516.2|8504.2|6
1732185500000|2024-11-21 10:38:20|8516.2|8504.2|8521.1|8509.1|8521.1|8509.1|8516.2|8504.2|0
1732185510000|2024-11-21 10:38:30|8521.2|8509.2|8521.7|8509.7|8521.7|8509.7|8521.2|8509.2|0
1732185520000|2024-11-21 10:38:40|8532.7|8520.7|8537.1|8525.1|8537.6|8525.6|8532.7|8520.7|4
1732185530000|2024-11-21 10:38:50|8537|8525|8531.6|8519.6|8537|8525|8531.6|8519.6|6
1732185540000|2024-11-21 10:39:00|8527.1|8515.1|8520.7|8508.7|8527.1|8515.1|8520.7|8508.7|1
1732185550000|2024-11-21 10:39:10|8520.2|8508.2|8518.2|8506.2|8520.2|8508.2|8518.2|8506.2|0
1732185560000|2024-11-21 10:39:20|8518.4|8506.4|8522.1|8510.1|8523.1|8511.1|8518.4|8506.4|2
1732185570000|2024-11-21 10:39:30|8518.6|8506.6|8523.1|8511.1|8523.1|8511.1|8518.6|8506.6|0
1732185590000|2024-11-21 10:39:50|8518.1|8506.1|8519.1|8507.1|8519.1|8507.1|8517.2|8505.2|1
1732185600000|2024-11-21 10:40:00|8519.6|8507.6|8524.6|8512.6|8524.6|8512.6|8519.6|8507.6|0
1732185610000|2024-11-21 10:40:10|8527.1|8515.1|8527.1|8515.1|8527.1|8515.1|8527.1|8515.1|0
1732185620000|2024-11-21 10:40:20|8528.1|8516.1|8528.1|8516.1|8528.1|8516.1|8528.1|8516.1|0
1732185660000|2024-11-21 10:41:00|8527.1|8515.1|8527.6|8515.6|8527.6|8515.6|8527.1|8515.1|0
1732185670000|2024-11-21 10:41:10|8521.7|8509.7|8522.1|8510.1|8522.1|8510.1|8521.7|8509.7|1
1732185680000|2024-11-21 10:41:20|8521.1|8509.1|8521.1|8509.1|8521.1|8509.1|8521.1|8509.1|0
1732185700000|2024-11-21 10:41:40|8517.2|8505.2|8514.1|8502.1|8517.2|8505.2|8514.1|8502.1|1
1732185710000|2024-11-21 10:41:50|8517|8505|8517.1|8505.1|8517.1|8505.1|8517|8505|0
1732185720000|2024-11-21 10:42:00|8518.5|8506.5|8518.6|8506.6|8518.6|8506.6|8517.6|8505.6|0
1732185730000|2024-11-21 10:42:10|8517.6|8505.6|8517.6|8505.6|8517.6|8505.6|8517.6|8505.6|0
1732185740000|2024-11-21 10:42:20|8520|8508|8520.2|8508.2|8520.7|8508.7|8520|8508|0
1732185760000|2024-11-21 10:42:40|8527.7|8515.7|8527.1|8515.1|8527.7|8515.7|8527.1|8515.1|0
1732185770000|2024-11-21 10:42:50|8529|8517|8529.1|8517.1|8529.1|8517.1|8528.6|8516.6|0
1732185780000|2024-11-21 10:43:00|8525.1|8513.1|8522.1|8510.1|8525.1|8513.1|8522.1|8510.1|0
1732185800000|2024-11-21 10:43:20|8521.6|8509.6|8521.6|8509.6|8521.6|8509.6|8521.6|8509.6|0
1732185850000|2024-11-21 10:44:10|8521.1|8509.1|8521.1|8509.1|8521.1|8509.1|8521.1|8509.1|0
1732185860000|2024-11-21 10:44:20|8521.6|8509.6|8523.6|8511.6|8524.1|8512.1|8521.6|8509.6|3
1732185870000|2024-11-21 10:44:30|8521.2|8509.2|8527|8515|8527|8515|8521|8509|1
1732185880000|2024-11-21 10:44:40|8526.5|8514.5|8529|8517|8529.5|8517.5|8526|8514|0
1732185890000|2024-11-21 10:44:50|8528.5|8516.5|8527.4|8515.4|8528.5|8516.5|8527.4|8515.4|2
1732185910000|2024-11-21 10:45:10|8526.5|8514.5|8526.4|8514.4|8526.5|8514.5|8526.4|8514.4|0
1732185920000|2024-11-21 10:45:20|8525.4|8513.4|8525.4|8513.4|8525.4|8513.4|8525.4|8513.4|0
1732185960000|2024-11-21 10:46:00|8520.7|8508.7|8512.9|8500.9|8520.7|8508.7|8512.9|8500.9|2
1732185970000|2024-11-21 10:46:10|8511.9|8499.9|8512.4|8500.4|8512.9|8500.9|8511.9|8499.9|0
1732186000000|2024-11-21 10:46:40|8516.2|8504.2|8514.5|8502.5|8516.5|8504.5|8514.5|8502.5|0
1732186010000|2024-11-21 10:46:50|8516.9|8504.9|8515.9|8503.9|8516.9|8504.9|8515.9|8503.9|0
1732186020000|2024-11-21 10:47:00|8516.9|8504.9|8517|8505|8517.4|8505.4|8516.9|8504.9|0
1732186050000|2024-11-21 10:47:30|8517.1|8505.1|8520.4|8508.4|8520.4|8508.4|8517.1|8505.1|1
1732186060000|2024-11-21 10:47:40|8520.5|8508.5|8520.5|8508.5|8520.5|8508.5|8520.5|8508.5|0
1732186100000|2024-11-21 10:48:20|8521|8509|8521|8509|8521|8509|8521|8509|0
1732186120000|2024-11-21 10:48:40|8520|8508|8520|8508|8520|8508|8520|8508|0
1732186140000|2024-11-21 10:49:00|8519.9|8507.9|8519.9|8507.9|8519.9|8507.9|8519.9|8507.9|0
1732186170000|2024-11-21 10:49:30|8520|8508|8522.4|8510.4|8522.4|8510.4|8520|8508|0
1732186200000|2024-11-21 10:50:00|8526.4|8514.4|8526|8514|8526.4|8514.4|8526|8514|2
1732186210000|2024-11-21 10:50:10|8525|8513|8524.9|8512.9|8525|8513|8524.9|8512.9|0
1732186280000|2024-11-21 10:51:20|8526.8|8514.8|8526.9|8514.9|8526.9|8514.9|8526.8|8514.8|0
1732186290000|2024-11-21 10:51:30|8537.4|8525.4|8538|8526|8538|8526|8537.4|8525.4|1
1732186300000|2024-11-21 10:51:40|8537.5|8525.5|8538|8526|8538.5|8526.5|8537.5|8525.5|0
1732186310000|2024-11-21 10:51:50|8542.5|8530.5|8544.3|8532.3|8544.3|8532.3|8542.5|8530.5|1
1732186320000|2024-11-21 10:52:00|8544.5|8532.5|8546|8534|8546|8534|8544.5|8532.5|0
1732186420000|2024-11-21 10:53:40|8545.5|8533.5|8545.5|8533.5|8545.5|8533.5|8545.5|8533.5|0
1732186480000|2024-11-21 10:54:40|8545.4|8533.4|8545.4|8533.4|8545.4|8533.4|8545.4|8533.4|0
1732186520000|2024-11-21 10:55:20|8545.8|8533.8|8543.6|8531.6|8549|8537|8543.6|8531.6|5
1732186530000|2024-11-21 10:55:30|8543.5|8531.5|8538.4|8526.4|8543.5|8531.5|8537|8525|2
1732186540000|2024-11-21 10:55:40|8538.1|8526.1|8538|8526|8538.1|8526.1|8538|8526|0
1732186550000|2024-11-21 10:55:50|8537|8525|8537|8525|8537|8525|8535.5|8523.5|0
1732186580000|2024-11-21 10:56:20|8536.4|8524.4|8536.9|8524.9|8536.9|8524.9|8536.4|8524.4|0
1732186590000|2024-11-21 10:56:30|8535.9|8523.9|8538|8526|8538|8526|8535.9|8523.9|0
1732186600000|2024-11-21 10:56:40|8539.9|8527.9|8540.1|8528.1|8540.1|8528.1|8539.9|8527.9|0
1732186620000|2024-11-21 10:57:00|8543|8531|8539|8527|8543|8531|8539|8527|0
1732186650000|2024-11-21 10:57:30|8538|8526|8538|8526|8538|8526|8538|8526|0
1732186660000|2024-11-21 10:57:40|8537|8525|8537|8525|8537|8525|8537|8525|0
1732186670000|2024-11-21 10:57:50|8537.5|8525.5|8537.5|8525.5|8537.5|8525.5|8537.5|8525.5|0
1732186680000|2024-11-21 10:58:00|8540.9|8528.9|8541.4|8529.4|8541.4|8529.4|8540.9|8528.9|0
1732186690000|2024-11-21 10:58:10|8536.5|8524.5|8537.4|8525.4|8537.4|8525.4|8536.5|8524.5|1
1732186700000|2024-11-21 10:58:20|8537.9|8525.9|8537.9|8525.9|8537.9|8525.9|8537.9|8525.9|0
1732186710000|2024-11-21 10:58:30|8538|8526|8538|8526|8538|8526|8538|8526|0
1732186730000|2024-11-21 10:58:50|8536.5|8524.5|8537|8525|8537|8525|8536.5|8524.5|0
1732186740000|2024-11-21 10:59:00|8535.9|8523.9|8540.2|8528.2|8540.2|8528.2|8535.9|8523.9|0
1732186750000|2024-11-21 10:59:10|8540.5|8528.5|8546.5|8534.5|8547|8535|8540.5|8528.5|0
1732186760000|2024-11-21 10:59:20|8547.9|8535.9|8554.3|8542.3|8554.3|8542.3|8547.9|8535.9|4
1732186770000|2024-11-21 10:59:30|8554.5|8542.5|8551.4|8539.4|8554.5|8542.5|8551.4|8539.4|2
1732186800000|2024-11-21 11:00:00|8551.3|8539.3|8550.3|8538.3|8551.3|8539.3|8550.3|8538.3|0
1732186810000|2024-11-21 11:00:10|8550.4|8538.4|8535.9|8523.9|8550.4|8538.4|8535.9|8523.9|3
1732186820000|2024-11-21 11:00:20|8535|8523|8535.4|8523.4|8535.4|8523.4|8535|8523|2
1732186830000|2024-11-21 11:00:30|8535|8523|8535.4|8523.4|8535.4|8523.4|8535|8523|0
1732186840000|2024-11-21 11:00:40|8535|8523|8534.9|8522.9|8535|8523|8534.9|8522.9|0
1732186850000|2024-11-21 11:00:50|8535.4|8523.4|8534|8522|8535.4|8523.4|8534|8522|0
1732186860000|2024-11-21 11:01:00|8533.5|8521.5|8533.1|8521.1|8533.5|8521.5|8533.1|8521.1|0
1732186870000|2024-11-21 11:01:10|8533|8521|8536|8524|8536.1|8524.1|8533|8521|2
1732186880000|2024-11-21 11:01:20|8538.4|8526.4|8540.5|8528.5|8540.5|8528.5|8538.4|8526.4|0
1732186890000|2024-11-21 11:01:30|8540.6|8528.6|8540.1|8528.1|8540.6|8528.6|8540.1|8528.1|0
1732186910000|2024-11-21 11:01:50|8541.5|8529.5|8540.1|8528.1|8541.5|8529.5|8540.1|8528.1|0
1732186920000|2024-11-21 11:02:00|8541.5|8529.5|8540.6|8528.6|8541.6|8529.6|8540.6|8528.6|4
1732186980000|2024-11-21 11:03:00|8542|8530|8541.6|8529.6|8542.1|8530.1|8541.6|8529.6|0
1732187030000|2024-11-21 11:03:50|8540.2|8528.2|8530|8522|8540.2|8528.2|8530|8521|4
1732187040000|2024-11-21 11:04:00|8532.5|8520.5|8544.1|8532.1|8544.5|8532.5|8531|8520.5|7
1732187050000|2024-11-21 11:04:10|8538.5|8526.5|8532.6|8520.6|8538.5|8526.5|8532.6|8520.6|4
1732187060000|2024-11-21 11:04:20|8530.1|8522.1|8535.1|8523.1|8535.6|8523.6|8528.1|8521.6|2
1732187070000|2024-11-21 11:04:30|8541.7|8529.7|8539.1|8527.1|8541.7|8529.7|8538.6|8526.6|1
1732187080000|2024-11-21 11:04:40|8536.2|8528.2|8536.1|8528.1|8536.2|8528.2|8536.1|8528.1|3
1732187090000|2024-11-21 11:04:50|8539|8527|8538.6|8526.6|8539|8527|8538.6|8526.6|0
1732187100000|2024-11-21 11:05:00|8539.1|8527.1|8535.6|8527.6|8539.1|8527.6|8535.6|8527.1|0
1732187110000|2024-11-21 11:05:10|8534.1|8528.1|8539.1|8531.1|8541.5|8531.1|8533.6|8527|3
1732187120000|2024-11-21 11:05:20|8541.5|8529.5|8535.1|8523.1|8541.5|8532|8534.2|8523.1|2
1732187130000|2024-11-21 11:05:30|8533.7|8521.7|8533.5|8521.5|8533.7|8521.7|8533.5|8521.5|0
1732187160000|2024-11-21 11:06:00|8532.5|8520.5|8533.5|8521.5|8533.5|8521.5|8532.5|8520.5|0
1732187170000|2024-11-21 11:06:10|8533.1|8521.1|8533.6|8521.6|8535.1|8523.1|8527.7|8520.4|23
1732187180000|2024-11-21 11:06:20|8533.1|8521.1|8533.6|8521.6|8533.6|8521.6|8533|8521|5
1732187190000|2024-11-21 11:06:30|||||||||7
1732187220000|2024-11-21 11:07:00|8532.6|8520.6|8535.5|8523.5|8535.5|8523.5|8532.5|8520.5|1
1732187230000|2024-11-21 11:07:10|8536|8524|8535.6|8523.6|8536|8524|8535.6|8523.6|0
1732187240000|2024-11-21 11:07:20|8533.1|8525.1|8536.9|8524.9|8536.9|8525.1|8533.1|8524|1
1732187250000|2024-11-21 11:07:30|8534|8526|8536.9|8524.9|8536.9|8526|8534|8524.9|0
1732187270000|2024-11-21 11:07:50|8533.9|8525.9|8533.9|8525.9|8533.9|8525.9|8533.9|8525.9|0
1732187300000|2024-11-21 11:08:20|8536.5|8524.5|8536.5|8524.5|8536.5|8524.5|8536.5|8524.5|1
1732187310000|2024-11-21 11:08:30|8536.4|8524.4|8536.4|8524.4|8536.4|8524.4|8536.4|8524.4|0
1732187350000|2024-11-21 11:09:10|8537|8525|8537.4|8525.4|8537.5|8525.5|8537|8525|1
1732187370000|2024-11-21 11:09:30|8538.3|8526.3|8538.4|8526.4|8538.4|8526.4|8538.3|8526.3|0
1732187390000|2024-11-21 11:09:50|8538.9|8526.9|8538.9|8526.9|8538.9|8526.9|8538.9|8526.9|0
1732187400000|2024-11-21 11:10:00|8538.4|8526.4|8538.4|8526.4|8538.4|8526.4|8538.4|8526.4|0
1732187410000|2024-11-21 11:10:10|8549.5|8537.5|8552.4|8540.4|8552.4|8540.4|8548|8536|17
1732187420000|2024-11-21 11:10:20|8552.9|8540.9|8552.9|8540.9|8553.4|8543.2|8549|8537|5
1732187430000|2024-11-21 11:10:30|8550.8|8538.8|8549.8|8537.8|8550.8|8538.8|8549.8|8537.8|0
1732187440000|2024-11-21 11:10:40|8550.3|8538.3|8550.3|8538.3|8550.3|8538.3|8550.3|8538.3|0
1732187450000|2024-11-21 11:10:50|8550.9|8538.9|8551.4|8539.4|8551.4|8539.4|8550.9|8538.9|1
1732187460000|2024-11-21 11:11:00|8551.3|8539.3|8542.3|8530.3|8551.3|8539.3|8541.9|8529.9|1
1732187470000|2024-11-21 11:11:10|8542.4|8530.4|8542.4|8530.4|8542.4|8530.4|8542.4|8530.4|0
1732187480000|2024-11-21 11:11:20|8541.5|8529.5|8541.9|8529.9|8541.9|8529.9|8541.4|8529.4|0
1732187500000|2024-11-21 11:11:40|8541.4|8529.4|8541.4|8529.4|8541.4|8529.4|8541.4|8529.4|0
1732187510000|2024-11-21 11:11:50|8541.9|8529.9|8541.9|8529.9|8541.9|8529.9|8541.9|8529.9|0
1732187520000|2024-11-21 11:12:00|8543.8|8531.8|8543.8|8531.8|8543.8|8531.8|8543.3|8531.3|0
1732187530000|2024-11-21 11:12:10|8542.9|8530.9|8542.8|8530.8|8542.9|8530.9|8542.8|8530.8|0
1732187540000|2024-11-21 11:12:20|8542.3|8530.3|8539.9|8531.9|8542.3|8531.9|8539.9|8530.3|0
1732187550000|2024-11-21 11:12:30|8539.8|8531.8|8539.8|8531.8|8539.8|8531.8|8539.8|8531.8|0
1732187580000|2024-11-21 11:13:00|8543.2|8531.2|8543.2|8531.2|8543.2|8531.2|8543.2|8531.2|0
1732187590000|2024-11-21 11:13:10|8543.8|8531.8|8543.8|8531.8|8543.8|8531.8|8543.8|8531.8|0
1732187600000|2024-11-21 11:13:20|8543.4|8531.4|8543.4|8531.4|8543.4|8531.4|8543.4|8531.4|0
1732187610000|2024-11-21 11:13:30|8543.8|8531.8|8543.8|8531.8|8543.8|8531.8|8543.8|8531.8|0
1732187630000|2024-11-21 11:13:50|8545.2|8533.2|8545.2|8533.2|8545.2|8533.2|8545.2|8533.2|2
1732187640000|2024-11-21 11:14:00|8545.3|8533.3|8545.3|8533.3|8545.3|8533.3|8545.3|8533.3|0
1732187660000|2024-11-21 11:14:20|8545.4|8533.4|8554.3|8542.3|8554.3|8542.3|8545.4|8533.4|1
1732187670000|2024-11-21 11:14:30|8554.7|8546.7|8566.6|8554.6|8566.6|8554.6|8554.7|8545.2|3
1732187680000|2024-11-21 11:14:40|8565.6|8557.6|8616.7|8604.7|8618.6|8606.6|8565.6|8557.6|61
1732187690000|2024-11-21 11:14:50|8616.2|8604.2|8615.7|8603.7|8616.2|8604.2|8615.7|8603.7|0
1732187700000|2024-11-21 11:15:00|8615.3|8603.3|8622.7|8610.7|8622.7|8610.7|8615.2|8603.2|3
1732187710000|2024-11-21 11:15:10|8622.8|8610.8|8622.3|8610.3|8622.8|8614.8|8622.3|8610.3|10
1732187720000|2024-11-21 11:15:20|8622.8|8610.8|8623.3|8611.3|8623.3|8611.3|8622.3|8610.3|2
1732187730000|2024-11-21 11:15:30|8622.4|8610.4|8614|8602|8622.4|8611.3|8614|8602|8
1732187740000|2024-11-21 11:15:40|8607.5|8599.5|8609.5|8597.5|8610|8599.5|8607.5|8597|5
1732187750000|2024-11-21 11:15:50|8610|8598|8610|8598|8610|8598|8610|8598|0
1732187760000|2024-11-21 11:16:00|8605.9|8597.9|8611.3|8599.3|8611.9|8599.9|8605.9|8595.9|2
1732187770000|2024-11-21 11:16:10|8610.8|8598.8|8611.9|8599.9|8612.4|8600.4|8608.8|8596.8|7
1732187790000|2024-11-21 11:16:30|8611.8|8599.8|8613.3|8601.3|8613.3|8601.3|8611.8|8599.8|1
1732187800000|2024-11-21 11:16:40|8613.2|8601.2|8613.2|8601.2|8613.2|8601.2|8613.2|8601.2|0
1732187810000|2024-11-21 11:16:50|8612.3|8600.3|8612.2|8600.2|8612.3|8600.3|8612.2|8600.2|0
1732187820000|2024-11-21 11:17:00|8620.2|8608.2|8620.9|8608.9|8620.9|8608.9|8620.2|8608.2|0
1732187830000|2024-11-21 11:17:10|8619.5|8607.5|8619.9|8607.9|8619.9|8607.9|8619.4|8607.4|0
1732187840000|2024-11-21 11:17:20|8620.9|8608.9|8620.9|8608.9|8620.9|8608.9|8620.9|8608.9|0
1732187860000|2024-11-21 11:17:40|8619.3|8607.3|8610.2|8598.2|8619.3|8607.3|8605.1|8597.6|4
1732187870000|2024-11-21 11:17:50|8607.1|8599.1|8600.7|8588.7|8607.1|8599.1|8600.7|8588.7|2
1732187880000|2024-11-21 11:18:00|8600.2|8588.2|8592.3|8580.3|8600.7|8588.7|8592.3|8580.3|1
1732187890000|2024-11-21 11:18:10|8595.1|8583.1|8596.8|8584.8|8596.8|8584.8|8595.1|8583.1|0
1732187900000|2024-11-21 11:18:20|8599.2|8587.2|8599.3|8587.3|8599.3|8587.3|8599.2|8587.2|0
1732187910000|2024-11-21 11:18:30|8598.8|8586.8|8597.3|8585.3|8598.8|8586.8|8597.3|8585.3|0
1732187940000|2024-11-21 11:19:00|8596.3|8584.3|8598.3|8586.3|8598.3|8586.3|8596.3|8584.3|0
1732187950000|2024-11-21 11:19:10|8597.3|8585.3|8597.3|8585.3|8597.3|8585.3|8597.3|8585.3|0
1732187960000|2024-11-21 11:19:20|8592.6|8580.6|8593.4|8581.4|8593.4|8581.4|8592.6|8580.6|2
1732187970000|2024-11-21 11:19:30|8593.2|8581.2|8598.7|8586.7|8598.7|8586.7|8593.2|8581.2|1
1732187980000|2024-11-21 11:19:40|8597.7|8585.7|8592.3|8580.3|8597.7|8585.7|8592.3|8580.3|1
1732187990000|2024-11-21 11:19:50|8591.3|8579.3|8591.2|8579.2|8591.3|8579.3|8591.2|8579.2|0
1732188010000|2024-11-21 11:20:10|8590.7|8578.7|8593.1|8581.1|8593.1|8581.1|8590.2|8578.2|1
1732188020000|2024-11-21 11:20:20|8594.2|8582.2|8594.3|8582.3|8594.7|8582.7|8593.2|8581.2|0
1732188030000|2024-11-21 11:20:30|8594.2|8582.2|8594.2|8582.2|8594.2|8582.2|8594.2|8582.2|0
1732188040000|2024-11-21 11:20:40|8592.8|8580.8|8595.1|8583.1|8595.1|8583.1|8592.7|8580.7|1
1732188050000|2024-11-21 11:20:50|8593.2|8581.2|8593.2|8581.2|8593.2|8581.2|8593.2|8581.2|0
1732188060000|2024-11-21 11:21:00|8593.1|8581.1|8593.1|8581.1|8593.1|8581.1|8593.1|8581.1|0
1732188070000|2024-11-21 11:21:10|8590.8|8578.8|8590.1|8578.1|8591.6|8579.6|8590.1|8578.1|0
1732188080000|2024-11-21 11:21:20|8589.7|8577.7|8599.7|8587.7|8600.2|8588.2|8587.6|8575.6|2
1732188090000|2024-11-21 11:21:30|8600.2|8588.2|8594.7|8582.7|8600.7|8588.7|8594.7|8582.7|0
1732188100000|2024-11-21 11:21:40|8596.2|8584.2|8594.7|8582.7|8596.2|8584.2|8594.7|8582.7|2
1732188110000|2024-11-21 11:21:50|8594.1|8582.1|8589.1|8577.1|8594.1|8582.1|8588.6|8576.6|1
1732188120000|2024-11-21 11:22:00|8589.2|8577.2|8590.1|8578.1|8590.1|8578.1|8587.6|8575.6|1
1732188130000|2024-11-21 11:22:10|8591.1|8579.1|8591.7|8579.7|8591.7|8579.7|8590.6|8578.6|0
1732188140000|2024-11-21 11:22:20|8591.2|8579.2|8596.2|8584.2|8596.2|8584.2|8591.2|8579.2|0
1732188150000|2024-11-21 11:22:30|8594.8|8582.8|8594.2|8582.2|8594.8|8582.8|8593.7|8581.7|0
1732188160000|2024-11-21 11:22:40|8593.7|8581.7|8590.7|8578.7|8593.7|8581.7|8590.7|8578.7|0
1732188170000|2024-11-21 11:22:50|8590.2|8578.2|8591.2|8579.2|8592|8580|8590.2|8578.2|0
1732188180000|2024-11-21 11:23:00|8590.7|8578.7|8590.1|8578.1|8590.7|8578.7|8590.1|8578.1|1
1732188190000|2024-11-21 11:23:10|8589.6|8577.6|8590.1|8578.1|8590.1|8578.1|8589.2|8577.2|0
1732188200000|2024-11-21 11:23:20|8591.6|8579.6|8593.1|8581.1|8593.1|8581.1|8591.6|8579.6|0
1732188210000|2024-11-21 11:23:30|8592.6|8580.6|8590.7|8578.7|8592.6|8580.6|8590.7|8578.7|0
1732188220000|2024-11-21 11:23:40|8590.3|8578.3|8589.7|8577.7|8590.3|8578.3|8589.7|8577.7|0
1732188230000|2024-11-21 11:23:50|8587.8|8575.8|8589.2|8577.2|8590.6|8578.6|8587.3|8575.3|1
1732188240000|2024-11-21 11:24:00|8590.1|8578.1|8590.2|8578.2|8590.6|8578.6|8590.1|8578.1|0
1732188260000|2024-11-21 11:24:20|8588.6|8576.6|8588.6|8576.6|8588.6|8576.6|8588.6|8576.6|0
1732188300000|2024-11-21 11:25:00|8587.7|8575.7|8604|8592|8604|8592|8587.6|8575.6|2
1732188310000|2024-11-21 11:25:10|8604.2|8592.2|8604.2|8592.2|8604.2|8592.2|8604.2|8592.2|0
1732188320000|2024-11-21 11:25:20|8594.2|8582.2|8594.2|8582.2|8594.2|8582.2|8594.2|8582.2|1
1732188330000|2024-11-21 11:25:30|8593.3|8581.3|8594.7|8582.7|8594.7|8582.7|8593.3|8581.3|0
1732188340000|2024-11-21 11:25:40|8594.2|8582.2|8592.7|8580.7|8594.2|8582.2|8592.7|8580.7|1
1732188370000|2024-11-21 11:26:10|8592.2|8580.2|8594.1|8582.1|8594.1|8582.1|8592.2|8580.2|0
1732188390000|2024-11-21 11:26:30|8594.2|8582.2|8601.2|8589.2|8601.2|8589.2|8594.2|8582.2|0
1732188400000|2024-11-21 11:26:40|8604.2|8592.2|8605.2|8593.2|8606.1|8594.1|8604.2|8592.2|0
1732188410000|2024-11-21 11:26:50|8604.8|8592.8|8604.7|8592.7|8604.8|8592.8|8604.7|8592.7|0
1732188430000|2024-11-21 11:27:10|8617.3|8605.3|8615.7|8603.7|8617.3|8605.3|8614.2|8602.2|3
1732188440000|2024-11-21 11:27:20|8615.2|8603.2|8614.7|8602.7|8615.2|8603.2|8614.2|8602.2|0
1732188450000|2024-11-21 11:27:30|8612.4|8600.4|8617.2|8605.2|8617.7|8605.7|8612.4|8600.4|1
1732188460000|2024-11-21 11:27:40|8616.7|8604.7|8616.2|8604.2|8616.7|8604.7|8616.2|8604.2|0
1732188500000|2024-11-21 11:28:20|8620.4|8612.4|8614.2|8602.2|8620.4|8612.4|8614.2|8602.2|9
1732188510000|2024-11-21 11:28:30|8614.3|8602.3|8613.2|8601.2|8614.3|8602.3|8613.2|8601.2|0
1732188530000|2024-11-21 11:28:50|8612.3|8600.3|8612.2|8600.2|8612.3|8600.3|8612.2|8600.2|0
1732188540000|2024-11-21 11:29:00|8611.7|8599.7|8607.7|8595.7|8611.7|8599.7|8607.7|8595.7|0
1732188560000|2024-11-21 11:29:20|8601.7|8589.7|8604.3|8592.3|8604.3|8592.3|8601.7|8589.7|0
1732188570000|2024-11-21 11:29:30|8605.7|8593.7|8607.8|8595.8|8607.8|8595.8|8605.7|8593.7|0
1732188590000|2024-11-21 11:29:50|8609.9|8597.9|8610.8|8598.8|8610.8|8598.8|8609.9|8597.9|0
1732188610000|2024-11-21 11:30:10|8611.9|8599.9|8615.7|8603.7|8615.9|8603.9|8611.9|8599.9|1
1732188630000|2024-11-21 11:30:30|8615.9|8603.9|8615.4|8603.4|8615.9|8603.9|8615.4|8603.4|0
1732188640000|2024-11-21 11:30:40|8615.3|8603.3|8615.3|8603.3|8615.3|8603.3|8615.3|8603.3|0
1732188660000|2024-11-21 11:31:00|8616.3|8604.3|8616.3|8604.3|8616.3|8604.3|8616.3|8604.3|1
1732188670000|2024-11-21 11:31:10|8616.4|8604.4|8616.4|8604.4|8616.4|8604.4|8616.4|8604.4|0
1732188690000|2024-11-21 11:31:30|8616.2|8604.2|8621.3|8609.3|8621.3|8609.3|8616.2|8604.2|3
1732188700000|2024-11-21 11:31:40|8621.2|8609.2|8620.7|8608.7|8621.2|8609.2|8620.7|8608.7|0
1732188710000|2024-11-21 11:31:50|8621.2|8609.2|8619.7|8607.7|8621.2|8609.2|8619.7|8607.7|0
1732188720000|2024-11-21 11:32:00|8620.1|8608.1|8620.2|8608.2|8620.2|8608.2|8619.7|8607.7|1
1732188740000|2024-11-21 11:32:20|8619.7|8607.7|8619.7|8607.7|8620.2|8608.2|8619.7|8607.7|0
1732188760000|2024-11-21 11:32:40|8616.7|8608.7|8612.7|8600.7|8616.7|8608.7|8612.1|8600.7|3
1732188770000|2024-11-21 11:32:50|8614.6|8602.6|8614.7|8602.7|8614.7|8602.7|8614.6|8602.6|0
1732188780000|2024-11-21 11:33:00|8613.3|8601.3|8613.2|8601.2|8613.3|8601.3|8613.2|8601.2|0
1732188790000|2024-11-21 11:33:10|8612.7|8600.7|8609.7|8601.7|8612.7|8601.7|8609.7|8600.7|0
1732188810000|2024-11-21 11:33:30|8613.7|8603.2|8604.2|8592.2|8613.7|8603.2|8604.2|8592.2|2
1732188820000|2024-11-21 11:33:40|8606.2|8594.2|8608.2|8596.2|8608.6|8596.6|8606.2|8594.2|0
1732188840000|2024-11-21 11:34:00|8610.7|8598.7|8618.8|8606.8|8618.8|8606.8|8610.2|8598.2|0
1732188860000|2024-11-21 11:34:20|8618.7|8606.7|8618.2|8606.2|8619.7|8607.7|8618.2|8606.2|0
1732188880000|2024-11-21 11:34:40|8619.2|8607.2|8619.2|8607.2|8619.2|8607.2|8619.2|8607.2|0
1732188890000|2024-11-21 11:34:50|8618.7|8606.7|8613.7|8601.7|8618.7|8606.7|8613.2|8601.2|4
1732188900000|2024-11-21 11:35:00|8614.2|8602.2|8613.2|8601.2|8614.7|8602.7|8613.2|8601.2|0
1732188910000|2024-11-21 11:35:10|8613.7|8601.7|8613.7|8601.7|8613.7|8601.7|8613.7|8601.7|0
1732188930000|2024-11-21 11:35:30|8610.2|8598.2|8609.7|8597.7|8610.2|8598.2|8609.7|8597.7|1
1732188940000|2024-11-21 11:35:40|8611.2|8599.2|8610.7|8598.7|8611.2|8599.2|8610.7|8598.7|0
1732188950000|2024-11-21 11:35:50|8609.2|8597.2|8609.2|8597.2|8609.2|8597.2|8609.2|8597.2|0
1732188960000|2024-11-21 11:36:00|8608.7|8596.7|8608.7|8596.7|8608.7|8596.7|8608.7|8596.7|0
1732188970000|2024-11-21 11:36:10|8609.1|8597.1|8608.7|8596.7|8609.2|8597.2|8608.7|8596.7|0
1732188980000|2024-11-21 11:36:20|8609.2|8597.2|8609.3|8597.3|8609.3|8597.3|8609.2|8597.2|0
1732188990000|2024-11-21 11:36:30|8609.2|8597.2|8620.7|8608.7|8620.7|8608.7|8609.2|8597.2|1
1732189000000|2024-11-21 11:36:40|8621.2|8609.2|8621.2|8609.2|8621.2|8609.2|8621.2|8609.2|0
1732189030000|2024-11-21 11:37:10|8621.7|8609.7|8622.2|8610.2|8622.2|8610.2|8621.7|8609.7|0
1732189040000|2024-11-21 11:37:20|||||||||1
1732189050000|2024-11-21 11:37:30|8621.2|8613.2|8621.2|8613.2|8621.2|8613.2|8621.2|8613.2|0
1732189060000|2024-11-21 11:37:40|8619.8|8607.8|8619.7|8607.7|8619.8|8607.8|8619.7|8607.7|4
1732189070000|2024-11-21 11:37:50|8620.3|8608.3|8620.3|8608.3|8620.3|8608.3|8620.3|8608.3|0
1732189080000|2024-11-21 11:38:00|8620.2|8608.2|8618.2|8606.2|8620.2|8608.2|8615|8603|5
1732189090000|2024-11-21 11:38:10|8619.2|8607.2|8619.2|8607.2|8619.2|8607.2|8619.2|8607.2|0
1732189100000|2024-11-21 11:38:20|8620.2|8608.2|8620.2|8608.2|8620.2|8608.2|8620.2|8608.2|0
1732189110000|2024-11-21 11:38:30|8619.2|8611.2|8619.2|8611.2|8619.2|8611.2|8619.2|8611.2|0
1732189120000|2024-11-21 11:38:40||8607.2||8607.2||8607.2||8607.2|1
1732189130000|2024-11-21 11:38:50|8616.8|8604.8|8617.2|8605.2|8617.2|8605.2|8615.2|8603.2|1
1732189140000|2024-11-21 11:39:00|8617.3|8605.3|8616.7|8604.7|8617.3|8605.3|8616.7|8604.7|0
1732189150000|2024-11-21 11:39:10|8617.1|8605.1|8615.7|8603.7|8617.1|8605.1|8612.9|8600.9|1
1732189160000|2024-11-21 11:39:20|8616.2|8604.2|8616.7|8604.7|8616.7|8604.7|8616.2|8604.2|0
1732189170000|2024-11-21 11:39:30|8616.8|8604.8|8616.8|8604.8|8616.8|8604.8|8616.8|8604.8|0
1732189180000|2024-11-21 11:39:40|8615.3|8603.3|8614.8|8602.8|8615.3|8603.3|8614.8|8602.8|0
1732189190000|2024-11-21 11:39:50|8615.2|8603.2|8616.3|8604.3|8616.3|8604.3|8615.2|8603.2|0
1732189200000|2024-11-21 11:40:00|8617.3|8605.3|8617.3|8605.3|8617.3|8605.3|8617.3|8605.3|0
1732189210000|2024-11-21 11:40:10|8618.2|8606.2|8621.2|8609.2|8621.2|8609.2|8618.2|8606.2|2
1732189220000|2024-11-21 11:40:20|8620.7|8608.7|8622.1|8610.1|8622.1|8610.1|8620.7|8608.7|3
1732189230000|2024-11-21 11:40:30|8622.2|8610.2|8620.7|8608.7|8622.2|8610.2|8620.7|8608.7|0
1732189240000|2024-11-21 11:40:40|8620.8|8608.8|8622.2|8610.2|8622.2|8610.2|8620.8|8608.8|1
1732189260000|2024-11-21 11:41:00|8620.7|8608.7|8620.7|8608.7|8620.7|8608.7|8620.7|8608.7|0
1732189290000|2024-11-21 11:41:30|8619.3|8607.3|8619.7|8607.7|8620.2|8608.2|8619.2|8607.2|0
1732189310000|2024-11-21 11:41:50|8620.2|8608.2|8618.7|8606.7|8620.2|8608.2|8618.2|8606.2|1
1732189330000|2024-11-21 11:42:10|8618.2|8606.2|8617.2|8605.2|8618.2|8606.2|8617.2|8605.2|2
1732189360000|2024-11-21 11:42:40|8617.7|8605.7|8617.7|8605.7|8617.7|8605.7|8617.7|8605.7|0
1732189370000|2024-11-21 11:42:50|8613.3|8605.3|8623.1|8611.1|8623.1|8611.1|8613.3|8605.1|2
1732189380000|2024-11-21 11:43:00|8623|8611|8619|8607|8623|8611|8619|8607|1
1732189390000|2024-11-21 11:43:10|8619.5|8607.5|8619.5|8607.5|8619.5|8607.5|8619.5|8607.5|1
1732189400000|2024-11-21 11:43:20|8619|8607|8619.5|8607.5|8619.5|8607.5|8619|8607|0
1732189410000|2024-11-21 11:43:30|8617.6|8605.6|8616.5|8604.5|8617.6|8605.6|8616.5|8604.5|0
1732189420000|2024-11-21 11:43:40|8616|8604|8613|8601|8616|8604|8612.5|8600.5|0
1732189430000|2024-11-21 11:43:50|8612.5|8600.5|8616.6|8604.6|8616.6|8604.6|8612|8600|1
1732189480000|2024-11-21 11:44:40|8614.6|8602.6|8614.6|8602.6|8614.6|8602.6|8614.6|8602.6|3
1732189500000|2024-11-21 11:45:00|8616.2|8604.2|8616|8604|8616.2|8604.2|8615.6|8603.6|0
1732189510000|2024-11-21 11:45:10|8616.6|8604.6|8616.1|8604.1|8617.1|8605.1|8616.1|8604.1|0
1732189520000|2024-11-21 11:45:20|8615.6|8603.6|8615.5|8603.5|8616.1|8604.1|8615|8603|0
1732189560000|2024-11-21 11:46:00|8614.5|8602.5|8615|8603|8615|8603|8614.5|8602.5|0
1732189570000|2024-11-21 11:46:10|8615.5|8603.5|8615.5|8603.5|8615.5|8603.5|8615.5|8603.5|0
1732189590000|2024-11-21 11:46:30|8623.1|8611.1|8622.1|8610.1|8623.1|8611.1|8622.1|8610.1|0
1732189600000|2024-11-21 11:46:40|8622.6|8610.6|8622.6|8610.6|8622.6|8610.6|8622.6|8610.6|0
1732189610000|2024-11-21 11:46:50|8620|8608|8619|8607|8620|8608|8619|8607|0
1732189620000|2024-11-21 11:47:00|8618.1|8606.1|8617.5|8605.5|8618.1|8606.1|8616.5|8604.5|0
1732189630000|2024-11-21 11:47:10|8617|8605|8616.5|8604.5|8617|8605|8616.5|8604.5|0
1732189640000|2024-11-21 11:47:20|8615|8603|8621|8609|8621|8609|8615|8603|1
1732189650000|2024-11-21 11:47:30|8621.5|8609.5|8621.5|8609.5|8621.5|8609.5|8621.5|8609.5|0
1732189660000|2024-11-21 11:47:40|8619.6|8607.6|8619.5|8607.5|8619.6|8607.6|8619.5|8607.5|0
1732189670000|2024-11-21 11:47:50|8618.1|8606.1|8618|8606|8618.1|8606.1|8618|8606|0
1732189680000|2024-11-21 11:48:00|8616.5|8604.5|8617|8605|8617|8605|8616.5|8604.5|0
1732189710000|2024-11-21 11:48:30|8616.5|8604.5|8616.5|8604.5|8616.5|8604.5|8616.5|8604.5|0
1732189730000|2024-11-21 11:48:50|8617|8605|8615|8603|8617|8605|8609.6|8603|2
1732189750000|2024-11-21 11:49:10|8609.6|8603.6|8615.1|8603.1|8616|8604|8609.6|8602.9|1
1732189760000|2024-11-21 11:49:20|8615|8603|8603|8591|8615|8603|8603|8591|1
1732189770000|2024-11-21 11:49:30|8602.5|8590.5|8600.1|8592.1|8602.5|8593|8600.1|8590.5|0
1732189780000|2024-11-21 11:49:40|8600|8592|8600|8592|8600|8592|8600|8592|2
1732189790000|2024-11-21 11:49:50|8600.5|8592.5|8600.5|8592.5|8600.5|8592.5|8600.5|8592.5|0
1732189800000|2024-11-21 11:50:00|8605.5|8593.5|8604.6|8592.6|8605.5|8593.5|8604.6|8592.6|1
1732189820000|2024-11-21 11:50:20|8590.1|8578.1|8588.7|8576.7|8590.1|8578.1|8588.7|8576.7|1
1732189830000|2024-11-21 11:50:30|8588.6|8576.6|8587.6|8575.6|8588.7|8577.3|8583.3|8575.6|3
1732189860000|2024-11-21 11:51:00|8587.7|8575.7|8587.7|8575.7|8587.7|8575.7|8587.7|8575.7|0
1732189870000|2024-11-21 11:51:10|8585.3|8573.3|8584.3|8572.3|8585.3|8573.3|8584.3|8572.3|0
1732189890000|2024-11-21 11:51:30|8584.2|8572.2|8586.8|8574.8|8586.8|8574.8|8583.7|8571.7|2
1732189900000|2024-11-21 11:51:40|8585.7|8573.7|8585.3|8573.3|8586.2|8574.2|8585.2|8573.2|2
1732189910000|2024-11-21 11:51:50|8585.7|8573.7|8585.8|8573.8|8585.8|8573.8|8585.7|8573.7|0
1732189930000|2024-11-21 11:52:10|8588.8|8576.8|8588.8|8576.8|8588.8|8576.8|8588.8|8576.8|0
1732189940000|2024-11-21 11:52:20|8589.8|8577.8|8590.3|8578.3|8590.3|8578.3|8589.8|8577.8|0
1732189950000|2024-11-21 11:52:30|8589.9|8577.9|8588.8|8576.8|8589.9|8577.9|8588.8|8576.8|0
1732189960000|2024-11-21 11:52:40|8590.8|8578.8|8590.3|8578.3|8590.8|8578.8|8590.3|8578.3|0
1732189970000|2024-11-21 11:52:50|8585.3|8577.3|8585.3|8577.3|8585.3|8577.3|8585.3|8577.3|0
1732189990000|2024-11-21 11:53:10|8585.1|8577.1|8583.8|8571.8|8585.1|8577.1|8583.8|8571.8|8
1732190000000|2024-11-21 11:53:20|8590.4|8578.4|8590.4|8578.4|8590.4|8578.4|8590.4|8578.4|5
1732190010000|2024-11-21 11:53:30|8591.3|8579.3|8594.2|8582.2|8594.2|8582.2|8591.3|8579.3|0
1732190020000|2024-11-21 11:53:40|8595.7|8583.7|8595.7|8583.7|8595.7|8583.7|8595.7|8583.7|0
1732190030000|2024-11-21 11:53:50|8594.8|8582.8|8594.8|8582.8|8594.8|8582.8|8594.8|8582.8|0
1732190050000|2024-11-21 11:54:10|8598.3|8586.3|8598.4|8586.4|8598.4|8586.4|8598.3|8586.3|0
1732190060000|2024-11-21 11:54:20|8597.9|8585.9|8598.3|8586.3|8598.3|8586.3|8597.8|8585.8|0
1732190070000|2024-11-21 11:54:30|8598.4|8586.4|8598.4|8586.4|8598.4|8586.4|8598.4|8586.4|0
1732190080000|2024-11-21 11:54:40|8600.2|8588.2|8601.2|8589.2|8601.2|8589.2|8600.2|8588.2|0
1732190110000|2024-11-21 11:55:10|8602.2|8590.2|8602.2|8590.2|8602.2|8590.2|8602.2|8590.2|0
1732190120000|2024-11-21 11:55:20|8600.3|8588.3|8600.3|8588.3|8600.3|8588.3|8600.3|8588.3|2
1732190130000|2024-11-21 11:55:30|8600.8|8588.8|8600.8|8588.8|8600.8|8588.8|8600.8|8588.8|0
1732190140000|2024-11-21 11:55:40|8601.7|8589.7|8601.7|8589.7|8601.7|8589.7|8601.7|8589.7|0
1732190150000|2024-11-21 11:55:50|8600.3|8588.3|8599.2|8587.2|8600.3|8588.3|8598|8586|0
1732190160000|2024-11-21 11:56:00|8598.7|8586.7|8596.7|8584.7|8598.7|8586.7|8596.7|8584.7|0
1732190180000|2024-11-21 11:56:20|8596.2|8584.2|8596.2|8584.2|8596.2|8584.2|8596.2|8584.2|0
1732190210000|2024-11-21 11:56:50|8583.9|8571.9|8580.9|8568.9|8583.9|8571.9|8580.9|8568.9|3
1732190220000|2024-11-21 11:57:00|8577.8|8565.8|8565.6|8553.6|8577.8|8565.8|8563.9|8551.9|0
1732190230000|2024-11-21 11:57:10|8564.4|8552.4|8564.9|8552.9|8565.9|8553.9|8553.9|8541.9|31
1732190240000|2024-11-21 11:57:20|8567.3|8555.3|8567.5|8555.5|8567.9|8555.9|8567.3|8555.3|1
1732190250000|2024-11-21 11:57:30|8570|8558|8569.5|8557.5|8570.5|8558.5|8569|8557|0
1732190260000|2024-11-21 11:57:40|8572.5|8560.5|8575.7|8563.7|8578.3|8566.3|8572.5|8560.5|3
1732190270000|2024-11-21 11:57:50|8575.8|8563.8|8580.2|8568.2|8580.7|8568.7|8575.8|8563.8|1
1732190290000|2024-11-21 11:58:10|8582.7|8570.7|8582.8|8570.8|8583.2|8571.2|8582.7|8570.7|0
1732190300000|2024-11-21 11:58:20|8583.8|8571.8|8583.8|8571.8|8583.8|8571.8|8583.8|8571.8|0
1732190310000|2024-11-21 11:58:30|8585.2|8573.2|8584.8|8572.8|8585.2|8573.2|8584.8|8572.8|0
1732190330000|2024-11-21 11:58:50|8585.8|8573.8|8585.8|8573.8|8585.8|8573.8|8585.8|8573.8|0
1732190370000|2024-11-21 11:59:30|8588.7|8576.7|8588.7|8576.7|8588.7|8576.7|8588.7|8576.7|4
1732190380000|2024-11-21 11:59:40|8588.3|8576.3|8585.7|8573.7|8588.3|8576.3|8585.7|8573.7|0
1732190400000|2024-11-21 12:00:00|8588.2|8576.2|8587.3|8575.3|8588.2|8576.2|8587.3|8575.3|0
1732190420000|2024-11-21 12:00:20|8586.8|8574.8|8586|8574|8586.8|8574.8|8586|8574|2
1732190430000|2024-11-21 12:00:30|8585.7|8573.7|8585.7|8573.7|8585.7|8573.7|8585.7|8573.7|0
1732190440000|2024-11-21 12:00:40|8586.6|8574.6|8588.3|8576.3|8588.3|8576.3|8586.6|8574.6|0
1732190470000|2024-11-21 12:01:10|8587.9|8575.9|8587.8|8575.8|8587.9|8575.9|8587.4|8575.4|0
1732190510000|2024-11-21 12:01:50|8587|8575|8587.8|8575.8|8587.8|8575.8|8587|8575|0
1732190520000|2024-11-21 12:02:00|8588.9|8576.9|8589.9|8577.9|8589.9|8577.9|8588.9|8576.9|1
1732190530000|2024-11-21 12:02:10|8596.4|8584.4|8596.3|8584.3|8598.4|8586.4|8595.5|8583.5|3
1732190540000|2024-11-21 12:02:20|8593|8581|8593.8|8581.8|8593.8|8581.8|8592.8|8580.8|0
1732190550000|2024-11-21 12:02:30|8596.2|8584.2|8596.3|8584.3|8596.8|8584.8|8596.2|8584.2|0
1732190580000|2024-11-21 12:03:00|8593.8|8581.8|8595.4|8583.4|8595.4|8583.4|8593.8|8581.8|0
1732190610000|2024-11-21 12:03:30|8593|8581|8592.8|8580.8|8593|8581|8592.8|8580.8|0
1732190620000|2024-11-21 12:03:40|8593.8|8581.8|8594.9|8582.9|8594.9|8582.9|8593.8|8581.8|0
1732190630000|2024-11-21 12:03:50|8592.4|8580.4|8592.3|8580.3|8592.4|8580.4|8591|8579|0
1732190640000|2024-11-21 12:04:00|8591.4|8579.4|8591.4|8579.4|8591.4|8579.4|8591.4|8579.4|0
1732190650000|2024-11-21 12:04:10|8591.8|8579.8|8591.8|8579.8|8591.8|8579.8|8591.8|8579.8|0
1732190660000|2024-11-21 12:04:20|8591.4|8579.4|8592.4|8580.4|8592.4|8580.4|8590.9|8578.9|0
1732190670000|2024-11-21 12:04:30|8601.5|8589.5|8603.4|8591.4|8603.4|8591.4|8601.5|8589.5|2
1732190700000|2024-11-21 12:05:00|8604.4|8592.4|8604.9|8592.9|8604.9|8592.9|8604.4|8592.4|0
1732190720000|2024-11-21 12:05:20|8606.3|8594.3|8606.3|8594.3|8606.3|8594.3|8606.3|8594.3|2
1732190740000|2024-11-21 12:05:40|8595.7|8583.7|8596.8|8584.8|8596.8|8584.8|8595.7|8583.7|2
1732190750000|2024-11-21 12:05:50|8594.8|8582.8|8594.4|8582.4|8595.3|8583.3|8594.4|8582.4|1
1732190760000|2024-11-21 12:06:00|8595.8|8583.8|8597.7|8585.7|8597.8|8585.8|8595.8|8583.8|1
1732190770000|2024-11-21 12:06:10|8604.3|8592.3|8604.8|8592.8|8604.8|8592.8|8604.3|8592.3|0
1732190780000|2024-11-21 12:06:20|8604.3|8592.3|8604.3|8592.3|8604.3|8592.3|8604.3|8592.3|1
1732190810000|2024-11-21 12:06:50|8605.3|8593.3|8605.3|8593.3|8605.3|8593.3|8605.3|8593.3|0
1732190830000|2024-11-21 12:07:10|8604.3|8592.3|8596.8|8584.8|8604.3|8592.3|8596.4|8584.4|1
1732190840000|2024-11-21 12:07:20|8596.4|8584.4|8588.8|8576.8|8596.4|8584.4|8588.8|8576.8|1
1732190860000|2024-11-21 12:07:40|8584.1|8572.1|8584.1|8572.1|8584.1|8572.1|8584.1|8572.1|0
1732190870000|2024-11-21 12:07:50|8581.7|8569.7|8582.3|8570.3|8582.3|8570.3|8581.7|8569.7|0
1732190890000|2024-11-21 12:08:10|8583.2|8571.2|8577.8|8565.8|8583.3|8571.3|8577.8|8565.8|10
1732190940000|2024-11-21 12:09:00|8578.8|8566.8|8578.8|8566.8|8578.8|8566.8|8578.8|8566.8|0
1732190950000|2024-11-21 12:09:10|8577.8|8565.8|8577.8|8565.8|8577.8|8565.8|8577.8|8565.8|1
1732190960000|2024-11-21 12:09:20|8579.2|8567.2|8579.3|8567.3|8579.3|8567.3|8579.2|8567.2|0
1732190970000|2024-11-21 12:09:30|8577.9|8565.9|8577.8|8565.8|8577.9|8565.9|8577.8|8565.8|0
1732190980000|2024-11-21 12:09:40|8581.1|8569.1|8581.3|8569.3|8581.3|8569.3|8581.1|8569.1|0
1732190990000|2024-11-21 12:09:50|8583.9|8571.9|8588.9|8576.9|8588.9|8576.9|8583.9|8571.9|1
1732191000000|2024-11-21 12:10:00|8587.4|8575.4|8587.4|8575.4|8587.4|8575.4|8587.4|8575.4|0
1732191010000|2024-11-21 12:10:10|8589|8577|8586.4|8574.4|8589|8577|8586.4|8574.4|1
1732191060000|2024-11-21 12:11:00|8586.9|8574.9|8576.8|8564.8|8586.9|8574.9|8576.8|8564.8|1
1732191070000|2024-11-21 12:11:10|8576.3|8564.3|8576.3|8564.3|8576.3|8564.3|8576.3|8564.3|0
1732191090000|2024-11-21 12:11:30|8571.4|8559.4|8571.4|8559.4|8571.4|8559.4|8571.4|8559.4|3
1732191100000|2024-11-21 12:11:40|8571.3|8559.3|8571.4|8559.4|8571.4|8559.4|8571.3|8559.3|1
1732191110000|2024-11-21 12:11:50|8572.3|8560.3|8571.9|8559.9|8572.4|8560.4|8571.9|8559.9|0
1732191130000|2024-11-21 12:12:10|8571.4|8559.4|8571.4|8559.4|8571.4|8559.4|8571.4|8559.4|0
1732191180000|2024-11-21 12:13:00|8570.5|8558.5|8570.9|8558.9|8570.9|8558.9|8570.5|8558.5|0
1732191190000|2024-11-21 12:13:10|8573.4|8561.4|8572.9|8560.9|8573.4|8561.4|8572.4|8560.4|1
1732191200000|2024-11-21 12:13:20|8570.5|8558.5|8570.5|8558.5|8570.5|8558.5|8570.5|8558.5|0
1732191220000|2024-11-21 12:13:40|8570.4|8558.4|8570.4|8558.4|8570.4|8558.4|8570.4|8558.4|1
1732191230000|2024-11-21 12:13:50|8570.9|8558.9|8571.5|8559.5|8571.5|8559.5|8570.5|8558.5|1
1732191240000|2024-11-21 12:14:00|8573.3|8561.3|8572.4|8560.4|8574.4|8562.4|8572.4|8560.4|1
1732191250000|2024-11-21 12:14:10|8575.5|8563.5|8573.3|8561.3|8575.5|8563.5|8573.3|8561.3|2
1732191260000|2024-11-21 12:14:20|8574.7|8562.7|8574.3|8562.3|8574.8|8562.8|8574.3|8562.3|0
1732191270000|2024-11-21 12:14:30|8574.8|8562.8|8574.3|8562.3|8574.8|8562.8|8574.3|8562.3|0
1732191280000|2024-11-21 12:14:40|8574.8|8562.8|8572.9|8560.9|8574.8|8562.8|8572.9|8560.9|1
1732191290000|2024-11-21 12:14:50|8572.8|8560.8|8573.8|8561.8|8573.8|8561.8|8572.8|8560.8|1
1732191300000|2024-11-21 12:15:00|8573.3|8561.3|8573.3|8561.3|8573.3|8561.3|8573.3|8561.3|0
1732191340000|2024-11-21 12:15:40|8570.8|8558.8|8579.1|8567.1|8579.3|8567.3|8570.8|8558.8|7
1732191360000|2024-11-21 12:16:00|8579.2|8567.2|8579.7|8567.7|8580.1|8568.1|8578.3|8566.3|0
1732191370000|2024-11-21 12:16:10|8580.3|8568.3|8575.2|8563.2|8580.3|8568.3|8575.2|8563.2|0
1732191400000|2024-11-21 12:16:40|8574.3|8562.3|8574.2|8562.2|8574.3|8562.3|8574.2|8562.2|0
1732191410000|2024-11-21 12:16:50|8570.7|8558.7|8557.4|8549.4|8570.7|8558.7|8557.4|8548.8|4
1732191420000|2024-11-21 12:17:00|8557.3|8549.3|8563.2|8551.2|8563.8|8551.8|8548.3|8536.3|3
1732191430000|2024-11-21 12:17:10|8561.8|8549.8|8562.2|8550.2|8562.2|8550.2|8561.8|8549.8|0
1732191440000|2024-11-21 12:17:20|8559.9|8547.9|8560.8|8548.8|8560.8|8548.8|8559.7|8547.7|0
1732191480000|2024-11-21 12:18:00|8559.8|8547.8|8560.3|8548.3|8560.8|8548.8|8559.7|8547.7|0
1732191540000|2024-11-21 12:19:00|8561.7|8549.7|8571.5|8559.5|8571.5|8559.5|8561.7|8549.7|8
1732191550000|2024-11-21 12:19:10|8573|8561|8573.5|8561.5|8573.5|8561.5|8573|8561|0
1732191560000|2024-11-21 12:19:20|8573|8561|8573|8561|8573|8561|8573|8561|5
1732191570000|2024-11-21 12:19:30|8574.4|8562.4|8573.5|8561.5|8575.1|8563.1|8573.5|8561.5|2
1732191580000|2024-11-21 12:19:40|8574.5|8562.5|8574.5|8562.5|8574.5|8562.5|8574.5|8562.5|8
1732191590000|2024-11-21 12:19:50|8573.5|8561.5|8572|8560|8574|8562|8570.5|8558.5|7
1732191600000|2024-11-21 12:20:00|8571|8559|8555.6|8543.6|8571|8559|8555.6|8543.6|1
1732191610000|2024-11-21 12:20:10|||||||||6
1732191620000|2024-11-21 12:20:20|8553.1|8545.1|8556.5|8544.5|8556.5|8545.1|8553.1|8544.5|1
1732191630000|2024-11-21 12:20:30|8555.6|8543.6|8563.5|8551.5|8563.5|8551.5|8555.6|8543.6|69
1732191650000|2024-11-21 12:20:50|||||||||3
1732191660000|2024-11-21 12:21:00|8565|8553|8571|8559|8571.4|8559.4|8565|8553|0
1732191680000|2024-11-21 12:21:20|8572.9|8560.9|8573|8561|8573|8561|8572.9|8560.9|0
1732191690000|2024-11-21 12:21:30|8572.9|8560.9|8574.5|8562.5|8574.5|8562.5|8572.9|8560.9|0
1732191700000|2024-11-21 12:21:40|8567.1|8555.1|8566|8554|8567.1|8555.1|8566|8554|1
1732191730000|2024-11-21 12:22:10|8565.9|8553.9|8565.9|8553.9|8565.9|8553.9|8565.9|8553.9|0
1732191740000|2024-11-21 12:22:20|8566.9|8554.9|8566.9|8554.9|8566.9|8554.9|8566.9|8554.9|0
1732191820000|2024-11-21 12:23:40|8566|8554|8566|8554|8566|8554|8566|8554|0
1732191840000|2024-11-21 12:24:00|8566.5|8554.5|8566.5|8554.5|8566.5|8554.5|8566.5|8554.5|1
1732191860000|2024-11-21 12:24:20|8561.1|8549.1|8563|8551|8563|8551|8561.1|8549.1|5
1732191870000|2024-11-21 12:24:30|8564.5|8552.5|8563.1|8551.1|8564.5|8552.5|8563.1|8551.1|0
1732191880000|2024-11-21 12:24:40|8558.4|8546.4|8559.9|8547.9|8564.3|8552.3|8558.4|8546.4|6
1732191890000|2024-11-21 12:24:50|8561.4|8549.4|8561.4|8549.4|8561.4|8549.4|8561.4|8549.4|0
1732191900000|2024-11-21 12:25:00|8562.4|8550.4|8560.4|8548.4|8563.4|8551.4|8560.4|8548.4|1
1732191910000|2024-11-21 12:25:10|8559.4|8547.4|8561.4|8549.4|8561.4|8549.4|8559.4|8547.4|0
1732191960000|2024-11-21 12:26:00|8560.9|8548.9|8565.3|8553.3|8566.8|8554.8|8560.9|8548.9|3
1732191990000|2024-11-21 12:26:30|8563.5|8551.5|8563.5|8551.5|8563.5|8551.5|8563.5|8551.5|0
1732192000000|2024-11-21 12:26:40|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|8563.3|8551.3|0
1732192010000|2024-11-21 12:26:50|8560.8|8552.8|8560.8|8552.8|8560.8|8552.8|8560.8|8552.8|0
1732192020000|2024-11-21 12:27:00|8563.7|8551.7|8564.8|8552.8|8566.8|8554.8|8563.7|8551.7|3
1732192030000|2024-11-21 12:27:10|8578.6|8570.6|8577.2|8565.2|8579.1|8570.6|8575.4|8563.4|72
1732192040000|2024-11-21 12:27:20|8577.7|8565.7|8575.7|8563.7|8577.7|8565.7|8575.7|8563.7|0
1732192050000|2024-11-21 12:27:30|8575.2|8563.2|8570.3|8558.3|8575.2|8563.2|8570.3|8558.3|0
1732192060000|2024-11-21 12:27:40|8570.8|8558.8|8567.6|8555.6|8570.8|8558.8|8564.1|8552.1|12
1732192080000|2024-11-21 12:28:00|8567.5|8555.5|8567.5|8555.5|8567.5|8555.5|8567.5|8555.5|0
1732192090000|2024-11-21 12:28:10|8568|8556|8569.2|8557.2|8569.2|8557.2|8568|8556|0
1732192100000|2024-11-21 12:28:20|8569.6|8557.6|8570.1|8558.1|8570.1|8558.1|8568.7|8556.7|0
1732192120000|2024-11-21 12:28:40|8568.6|8556.6|8571|8559|8571|8559|8568.6|8556.6|2
1732192130000|2024-11-21 12:28:50|8577.3|8565.3|8573.3|8561.3|8577.3|8565.3|8571.4|8559.4|3
1732192140000|2024-11-21 12:29:00|8573.4|8561.4|8572.4|8560.4|8573.4|8561.4|8572.4|8560.4|0
1732192170000|2024-11-21 12:29:30|8571.5|8559.5|8571.4|8559.4|8571.5|8559.5|8571.4|8559.4|0
1732192200000|2024-11-21 12:30:00|8571.9|8559.9|8571.5|8559.5|8571.9|8559.9|8571.5|8559.5|0
1732192210000|2024-11-21 12:30:10|8571.4|8559.4|8572.9|8560.9|8573.4|8561.4|8570.9|8558.9|8
1732192220000|2024-11-21 12:30:20|8573.3|8561.3|8573.4|8561.4|8573.8|8561.8|8570.8|8558.8|1
1732192230000|2024-11-21 12:30:30|8573.8|8561.8|8572.2|8560.2|8573.8|8561.8|8571.8|8559.8|0
1732192240000|2024-11-21 12:30:40|8569.2|8561.2|8575.3|8563.3|8576.2|8564.2|8569.2|8561.2|0
1732192250000|2024-11-21 12:30:50|8575.8|8563.8|8567.4|8555.4|8576.3|8564.3|8567.2|8555.2|1
1732192260000|2024-11-21 12:31:00|8564.5|8552.5|8562.9|8550.9|8564.5|8552.5|8561.5|8549.5|0
1732192270000|2024-11-21 12:31:10|8561.9|8549.9|8562.4|8550.4|8562.4|8550.4|8561.9|8549.9|0
1732192280000|2024-11-21 12:31:20|8566.1|8554.1|8566.8|8554.8|8566.8|8554.8|8565.8|8553.8|0
1732192290000|2024-11-21 12:31:30|8568.8|8556.8|8568.8|8556.8|8568.8|8556.8|8568.8|8556.8|0
1732192300000|2024-11-21 12:31:40|8568.3|8556.3|8568.4|8556.4|8568.4|8556.4|8568.3|8556.3|0
1732192310000|2024-11-21 12:31:50|8568.6|8556.6|8572.9|8560.9|8573.3|8561.3|8568.6|8556.6|1
1732192320000|2024-11-21 12:32:00|8573.8|8561.8|8571.9|8559.9|8573.8|8561.8|8571.9|8559.9|0
1732192330000|2024-11-21 12:32:10|8572.4|8560.4|8572.4|8560.4|8572.4|8560.4|8572.4|8560.4|0
1732192410000|2024-11-21 12:33:30|8573.4|8561.4|8573.5|8561.5|8573.8|8561.8|8573.4|8561.4|0
1732192420000|2024-11-21 12:33:40|8573.4|8561.4|8573.4|8561.4|8573.4|8561.4|8573.4|8561.4|0
1732192430000|2024-11-21 12:33:50|8579.8|8567.8|8575.7|8563.7|8579.8|8567.8|8575.7|8563.7|5
1732192450000|2024-11-21 12:34:10|8572.7|8564.7|8576.1|8564.1|8576.1|8564.7|8572.7|8564.1|0
1732192460000|2024-11-21 12:34:20|8570.8|8558.8|8570.8|8558.8|8570.8|8558.8|8570.8|8558.8|2
1732192470000|2024-11-21 12:34:30|8570.7|8558.7|8571.7|8559.7|8572.2|8560.2|8570.7|8558.7|0
1732192480000|2024-11-21 12:34:40|8570.7|8558.7|8573.2|8561.2|8573.2|8561.2|8570.3|8558.3|2
1732192490000|2024-11-21 12:34:50|8572.9|8560.9|8574.8|8562.8|8574.8|8562.8|8572.3|8560.3|0
1732192500000|2024-11-21 12:35:00|8574.2|8562.2|8572.8|8560.8|8576.2|8564.2|8572.3|8560.3|2
1732192510000|2024-11-21 12:35:10|8569.8|8557.8|8570.2|8558.2|8570.3|8558.3|8569.7|8557.7|0
1732192520000|2024-11-21 12:35:20|8570.1|8558.1|8573.2|8561.2|8573.2|8561.2|8569.6|8557.6|2
1732192530000|2024-11-21 12:35:30|8573.7|8561.7|8573.2|8561.2|8573.7|8561.7|8573.2|8561.2|0
1732192540000|2024-11-21 12:35:40|8571.8|8559.8|8571.8|8559.8|8571.8|8559.8|8571.8|8559.8|1
1732192560000|2024-11-21 12:36:00|8572.2|8560.2|8572.2|8560.2|8572.2|8560.2|8572.2|8560.2|0
1732192570000|2024-11-21 12:36:10|8573.2|8561.2|8573.8|8561.8|8574.3|8562.3|8572.3|8560.3|0
1732192580000|2024-11-21 12:36:20|8574.3|8562.3|8573.8|8561.8|8574.3|8562.3|8573.8|8561.8|0
1732192610000|2024-11-21 12:36:50|8574.3|8562.3|8574.3|8562.3|8574.4|8562.4|8574.3|8562.3|6
1732192620000|2024-11-21 12:37:00|8575.3|8566.3|8575.8|8563.8|8575.8|8566.3|8575.2|8563.2|3
1732192630000|2024-11-21 12:37:10|8575.7|8563.7|8575.7|8563.7|8575.7|8563.7|8575.7|8563.7|0
1732192650000|2024-11-21 12:37:30|8575.8|8563.8|8564.7|8556.7|8575.8|8563.8|8564.7|8555.7|6
1732192660000|2024-11-21 12:37:40|8563.2|8557.2|8571.3|8559.3|8572.8|8560.8|8563.2|8557.2|1
1732192670000|2024-11-21 12:37:50|8570.7|8558.7|8570.7|8558.7|8570.7|8558.7|8563.8|8557.2|2
1732192680000|2024-11-21 12:38:00|8570.8|8558.8|8571.3|8559.3|8571.3|8559.3|8570.8|8558.8|0
1732192690000|2024-11-21 12:38:10|8570.3|8558.3|8569.8|8557.8|8570.7|8558.7|8569.8|8557.8|0
1732192700000|2024-11-21 12:38:20|8571.8|8559.8|8570.3|8558.3|8571.8|8559.8|8569.8|8557.8|0
1732192730000|2024-11-21 12:38:50|8569.8|8557.8|8569.8|8557.8|8570.2|8558.2|8569.8|8557.8|0
1732192740000|2024-11-21 12:39:00|8570.2|8558.2|8570.2|8558.2|8570.2|8558.2|8570.2|8558.2|0
1732192750000|2024-11-21 12:39:10|8567.2|8559.2|8565.7|8557.7|8567.2|8559.2|8565.7|8557.7|1
1732192780000|2024-11-21 12:39:40|8565.9|8557.9|8555.5|8543.5|8570.7|8558.7|8555.5|8543.5|7
1732192790000|2024-11-21 12:39:50|8554.9|8542.9|8554.5|8546.5|8555.6|8546.5|8553.4|8541.4|2
1732192800000|2024-11-21 12:40:00|8554.4|8546.4|8553.6|8541.6|8555|8546.4|8553.6|8541.6|3
1732192810000|2024-11-21 12:40:10|8554.5|8542.5|8551.1|8543.1|8555|8543.1|8550.6|8542.5|3
1732192820000|2024-11-21 12:40:20|8550.6|8544.6|8559.5|8547.5|8561.1|8549.1|8550.6|8544.6|2
1732192830000|2024-11-21 12:40:30|8559.6|8547.6|8558.5|8550.5|8559.6|8550.5|8558.5|8547.6|0
1732192840000|2024-11-21 12:40:40|8565.7|8553.7|8567|8555|8567.5|8555.5|8565.7|8553.7|1
1732192850000|2024-11-21 12:40:50|8569|8557|8573|8561|8573|8561|8569|8557|1
1732192860000|2024-11-21 12:41:00|8571.6|8559.6|8573|8561|8573|8561|8571.5|8559.5|0
1732192920000|2024-11-21 12:42:00|8571.5|8563.5|8571.8|8559.8|8575.8|8566.4|8571.5|8559.8|1
1732192930000|2024-11-21 12:42:10|8572.8|8560.8|8571.9|8559.9|8572.9|8560.9|8571.9|8559.9|0
1732192940000|2024-11-21 12:42:20|8570|8558|8568.9|8556.9|8570|8558|8568.9|8556.9|2
1732192950000|2024-11-21 12:42:30|8567.9|8555.9|8567.9|8555.9|8567.9|8555.9|8567.9|8555.9|0
1732192960000|2024-11-21 12:42:40|8568.4|8556.4|8568.5|8556.5|8568.5|8556.5|8568.4|8556.4|0
1732192970000|2024-11-21 12:42:50|8568.4|8556.4|8564.1|8552.1|8568.4|8556.4|8564.1|8552.1|2
1732192980000|2024-11-21 12:43:00|8563.1|8551.1|8563.1|8551.1|8563.5|8551.5|8563.1|8551.1|0
1732192990000|2024-11-21 12:43:10|8564|8552|8560|8548|8564.1|8552.1|8560|8548|0
1732193000000|2024-11-21 12:43:20|8561.4|8549.4|8562|8550|8562.5|8550.5|8561.4|8549.4|0
1732193010000|2024-11-21 12:43:30|8560.5|8548.5|8560.5|8548.5|8560.5|8548.5|8560.5|8548.5|0
1732193030000|2024-11-21 12:43:50|8561|8549|8560|8548|8561.1|8549.1|8560|8548|2
1732193050000|2024-11-21 12:44:10|8554.7|8548.7|8561.1|8549.1|8561.6|8549.6|8554.7|8547.7|4
1732193060000|2024-11-21 12:44:20|8560.1|8548.1|8555.7|8543.7|8560.1|8548.7|8555.7|8543.7|1
1732193070000|2024-11-21 12:44:30|8556.7|8544.7|8555.7|8543.7|8556.7|8544.7|8555.7|8543.7|0
1732193080000|2024-11-21 12:44:40|8556.2|8544.2|8556.2|8544.2|8556.2|8544.2|8556.2|8544.2|0
1732193090000|2024-11-21 12:44:50|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|0
1732193130000|2024-11-21 12:45:30|8554|8542|8553.8|8541.8|8554|8542|8553.8|8541.8|0
1732193140000|2024-11-21 12:45:40|8553.7|8541.7|8547.6|8539.6|8553.7|8541.7|8547.6|8539.6|1
1732193160000|2024-11-21 12:46:00|8547.2|8539.2|8550.2|8538.2|8550.7|8539.2|8545.2|8538.2|1
1732193170000|2024-11-21 12:46:10|8544.7|8538.7|8542.9|8534.9|8547.6|8539.6|8542.9|8534.3|3
1732193190000|2024-11-21 12:46:30|8542.7|8534.7|8542.7|8534.7|8542.7|8534.7|8542.7|8534.7|0
1732193200000|2024-11-21 12:46:40|8542.6|8534.6|8528.2|8516.2|8542.6|8534.6|8523.4|8511.4|6
1732193210000|2024-11-21 12:46:50|8528|8516|8529.4|8517.4|8529.4|8517.4|8528|8516|0
1732193220000|2024-11-21 12:47:00|8530.8|8518.8|8534.3|8522.3|8534.3|8523.8|8529.4|8517.4|3
1732193230000|2024-11-21 12:47:10|8534.6|8526.6|8540.9|8528.9|8540.9|8528.9|8534.6|8526.3|0
1732193240000|2024-11-21 12:47:20|8541.3|8529.3|8547.9|8535.9|8547.9|8535.9|8541.3|8529.3|1
1732193250000|2024-11-21 12:47:30|8548.9|8536.9|8548.9|8536.9|8548.9|8536.9|8548.9|8536.9|0
1732193330000|2024-11-21 12:48:50|8549.9|8537.9|8549.9|8537.9|8549.9|8537.9|8549.9|8537.9|0
1732193340000|2024-11-21 12:49:00|8549.4|8537.4|8548.4|8536.4|8549.4|8537.4|8548.4|8536.4|0
1732193350000|2024-11-21 12:49:10|||||||||1
1732193410000|2024-11-21 12:50:10|8550.4|8538.4|8549.4|8537.4|8550.4|8538.4|8549.4|8537.4|0
1732193420000|2024-11-21 12:50:20|8548.9|8536.9|8548.9|8536.9|8548.9|8536.9|8548.9|8536.9|1
1732193440000|2024-11-21 12:50:40|8548.8|8536.8|8548.8|8536.8|8548.8|8536.8|8548.8|8536.8|0
1732193450000|2024-11-21 12:50:50|8545.4|8533.4|8545.7|8533.7|8545.7|8533.7|8544.2|8532.2|4
1732193460000|2024-11-21 12:51:00|8545.2|8533.2|8545.1|8533.1|8545.2|8533.2|8545.1|8533.1|0
1732193510000|2024-11-21 12:51:50|8541.8|8529.8|8539.8|8527.8|8541.8|8529.8|8539.8|8527.8|0
1732193520000|2024-11-21 12:52:00|8540.3|8528.3|8540.3|8528.3|8540.3|8528.3|8540.3|8528.3|0
1732193560000|2024-11-21 12:52:40|8539.8|8527.8|8539.8|8527.8|8539.8|8527.8|8539.8|8527.8|0
1732193580000|2024-11-21 12:53:00|8539.3|8527.3|8539.3|8527.3|8539.3|8527.3|8539.3|8527.3|0
1732193610000|2024-11-21 12:53:30|8539.2|8527.2|8539.3|8527.3|8539.7|8527.7|8539.2|8527.2|0
1732193620000|2024-11-21 12:53:40|8539.2|8527.2|8539.2|8527.2|8539.2|8527.2|8539.2|8527.2|0
1732193640000|2024-11-21 12:54:00|8538.2|8526.2|8544.8|8532.8|8545.2|8533.2|8538.2|8526.2|6
1732193650000|2024-11-21 12:54:10|8544.7|8532.7|8544.7|8532.7|8544.7|8532.7|8544.7|8532.7|0
1732193670000|2024-11-21 12:54:30|8545.2|8533.2|8545.2|8533.2|8545.2|8533.2|8545.2|8533.2|29
1732193680000|2024-11-21 12:54:40|8546.2|8534.2|8545.2|8533.2|8546.2|8534.2|8544.8|8532.8|0
1732193690000|2024-11-21 12:54:50|8546.3|8534.3|8543.8|8531.8|8546.3|8534.3|8543.2|8531.2|0
1732193700000|2024-11-21 12:55:00|8545.2|8533.2|8544.8|8532.8|8545.2|8533.2|8544.8|8532.8|0
1732193720000|2024-11-21 12:55:20|8544.7|8532.7|8533.6|8521.6|8544.7|8532.7|8533.6|8521.6|10
1732193730000|2024-11-21 12:55:30|8532.6|8520.6|8529.6|8521.6|8532.6|8521.7|8529.6|8520.6|2
1732193740000|2024-11-21 12:55:40|8532.1|8520.1|8532.1|8520.1|8532.1|8520.1|8532.1|8520.1|3
1732193760000|2024-11-21 12:56:00|8533.1|8521.1|8534.6|8522.6|8534.6|8522.6|8533.1|8521.1|0
1732193780000|2024-11-21 12:56:20|8532.2|8520.2|8533.7|8521.7|8537.6|8525.6|8532.1|8520.1|2
1732193790000|2024-11-21 12:56:30|8533.6|8521.6|8533.1|8521.1|8533.6|8521.6|8533.1|8521.1|0
1732193800000|2024-11-21 12:56:40|8528.7|8522.7|8538.6|8530.6|8538.6|8530.6|8528.7|8522.2|8
1732193810000|2024-11-21 12:56:50|8538.1|8530.1|8538.1|8530.1|8538.1|8530.1|8538.1|8530.1|8
1732193820000|2024-11-21 12:57:00|8536.7|8530.7|8536.7|8530.7|8536.7|8530.7|8536.7|8530.7|0
1732193830000|2024-11-21 12:57:10|8538.1|8530.1|8541.2|8529.2|8541.2|8530.1|8538.1|8529.2|1
1732193840000|2024-11-21 12:57:20|||||||||5
1732193850000|2024-11-21 12:57:30|8538.7|8530.7|8535.7|8523.7|8541.1|8530.7|8535.7|8523.7|1
1732193860000|2024-11-21 12:57:40|8535.6|8523.6|8535.2|8523.2|8535.6|8523.6|8535.2|8523.2|0
1732193880000|2024-11-21 12:58:00|8535.7|8523.7|8544.2|8532.2|8544.2|8532.2|8535.7|8523.7|0
1732193890000|2024-11-21 12:58:10|8545.2|8533.2|8548.7|8536.7|8549.2|8537.2|8545.2|8533.2|2
1732193910000|2024-11-21 12:58:30|||||||||1
1732193930000|2024-11-21 12:58:50|8547.7|8535.7|8548.3|8536.3|8548.3|8536.3|8547.7|8535.7|0
1732193940000|2024-11-21 12:59:00|8548.2|8536.2|8548.8|8536.8|8548.8|8536.8|8548.2|8536.2|1
1732193950000|2024-11-21 12:59:10|8549.2|8537.2|8543.5|8535.5|8549.2|8537.2|8543.5|8535.5|0
1732193960000|2024-11-21 12:59:20|8549.1|8537.1|8547.4|8535.4|8549.1|8537.1|8547.4|8535.4|1
1732193980000|2024-11-21 12:59:40|8541.7|8533.7|8547.4|8535.4|8547.4|8535.4|8541.7|8533.7|1
1732193990000|2024-11-21 12:59:50|8541.1|8535.1|8546.4|8534.4|8547.4|8535.4|8540.9|8534.4|2
1732194000000|2024-11-21 13:00:00|8546.9|8534.9|8544.8|8532.8|8546.9|8534.9|8544.3|8532.3|5
1732194010000|2024-11-21 13:00:10|8544.9|8532.9|8540.4|8528.4|8544.9|8536.9|8540.4|8528.4|5
1732194020000|2024-11-21 13:00:20|8538|8530|8538|8530|8538|8530|8538|8530|0
1732194030000|2024-11-21 13:00:30|8537.5|8529.5|8552.2|8540.2|8555.6|8544.7|8537.5|8529.5|11
1732194040000|2024-11-21 13:00:40|8554.2|8542.2|8552|8544|8554.2|8544.7|8550.6|8542.2|3
1732194050000|2024-11-21 13:00:50|8552.1|8544.1|8534.8|8526.8|8552.1|8544.1|8534.8|8524.4|5
1732194060000|2024-11-21 13:01:00|8535.3|8527.3|8537.3|8525.3|8538.2|8527.3|8534.3|8525.3|2
1732194070000|2024-11-21 13:01:10|8534.8|8526.8|8534.8|8526.8|8534.8|8526.8|8534.8|8526.8|0
1732194100000|2024-11-21 13:01:40|8534.7|8526.7|8537.1|8529.1|8537.1|8529.1|8529.1|8517.1|4
1732194110000|2024-11-21 13:01:50|8549.5|8537.5|8549|8541|8550|8541.5|8548.4|8537|3
1732194120000|2024-11-21 13:02:00|8551.6|8545.6|8555.4|8547.4|8558.4|8547.4|8551.6|8544|4
1732194130000|2024-11-21 13:02:10|8555.5|8543.5|8554.1|8542.1|8556|8544|8551.5|8542|0
1732194140000|2024-11-21 13:02:20|8554.5|8542.5|8554|8542|8554.5|8542.5|8554|8542|0
1732194150000|2024-11-21 13:02:30|8552|8540|8545.9|8537.9|8553.4|8541.4|8545.9|8537|2
1732194160000|2024-11-21 13:02:40|8549|8537|8535.6|8523.6|8549|8537|8535.6|8523.6|3
1732194170000|2024-11-21 13:02:50|8537|8525|8536.4|8524.4|8542.1|8530.1|8536.1|8524.1|1
1732194180000|2024-11-21 13:03:00|8536.5|8524.5|8546.1|8534.1|8546.1|8534.1|8535|8523|6
1732194190000|2024-11-21 13:03:10|8545|8537|8549.4|8541.4|8549.4|8541.4|8543.6|8537|3
1732194200000|2024-11-21 13:03:20|8549|8537|8549.6|8537.6|8550.5|8538.5|8548.1|8536.1|0
1732194210000|2024-11-21 13:03:30|8549.1|8537.1|8555.4|8543.4|8555.4|8543.4|8547.1|8535.1|0
1732194220000|2024-11-21 13:03:40|8552.9|8540.9|8555.1|8543.1|8556.5|8544.5|8552.9|8540.9|0
1732194230000|2024-11-21 13:03:50|8553.5|8541.5|8554.5|8542.5|8555.4|8543.4|8552.6|8540.6|0
1732194240000|2024-11-21 13:04:00|8554.1|8542.1|8548.1|8542.1|8554.1|8542.6|8548.1|8541.1|0
1732194250000|2024-11-21 13:04:10|8547.6|8541.6|8540.7|8534.7|8547.6|8541.6|8540.7|8534.2|1
1732194260000|2024-11-21 13:04:20|8540.2|8534.2|8548|8536|8548|8537.5|8539.2|8533.2|2
1732194270000|2024-11-21 13:04:30|8548.1|8536.1|8557|8545|8557.4|8545.4|8548.1|8536.1|5
1732194280000|2024-11-21 13:04:40|8555.8|8543.8|8554.5|8542.5|8555.8|8543.8|8553.4|8541.4|0
1732194290000|2024-11-21 13:04:50|8555.5|8543.5|8554.8|8542.8|8556.9|8544.9|8553.9|8541.9|1
1732194300000|2024-11-21 13:05:00|8557.3|8546.8|8557.3|8549.3|8557.3|8549.3|8557.3|8546.8|3
1732194310000|2024-11-21 13:05:10|8556.8|8548.8|8557.3|8549.3|8557.3|8549.4|8555.4|8548.8|0
1732194320000|2024-11-21 13:05:20|8556.9|8548.9|8556.8|8548.8|8557.3|8549.3|8556.8|8548.8|0
1732194330000|2024-11-21 13:05:30|8562.7|8554.7|8570|8558|8570|8559.1|8562.2|8550.8|13
1732194340000|2024-11-21 13:05:40|8569.4|8561.4|8569.4|8561.4|8569.9|8562|8568|8561.4|2
1732194350000|2024-11-21 13:05:50|||||||||1
1732194360000|2024-11-21 13:06:00|8567.4|8562.7|8574.4|8566.4|8575.2|8566.6|8567.4|8562.7|35
1732194370000|2024-11-21 13:06:10|8567.2|8555.2|8560.1|8548.1|8567.2|8555.2|8560.1|8548.1|2
1732194380000|2024-11-21 13:06:20|8557.2|8549.2|8553.5|8541.5|8557.2|8549.2|8553.5|8541.5|1
1732194390000|2024-11-21 13:06:30|8553.1|8541.1|8550.2|8542.2|8553.1|8542.2|8550.2|8541.1|0
1732194400000|2024-11-21 13:06:40|8554|8542|8555.2|8543.2|8555.2|8545.2|8553.2|8541.8|4
1732194420000|2024-11-21 13:07:00|8556.3|8544.3|8554.8|8546.8|8556.3|8546.8|8554.2|8542.2|0
1732194430000|2024-11-21 13:07:10|8561.7|8549.7|8569.7|8557.7|8569.7|8557.7|8561.7|8549.7|1
1732194440000|2024-11-21 13:07:20|8569.8|8557.8|8571.2|8559.2|8572.1|8564.1|8569.3|8557.3|2
1732194450000|2024-11-21 13:07:30|8571.8|8559.8|8572.7|8560.7|8572.7|8560.7|8571.3|8559.3|1
1732194470000|2024-11-21 13:07:50|8571.7|8559.7|8570.1|8558.1|8571.7|8561.1|8568.3|8556.3|2
1732194480000|2024-11-21 13:08:00|8570.6|8558.6|8570.6|8558.6|8570.6|8558.6|8570.6|8558.6|0
1732194490000|2024-11-21 13:08:10|8570.7|8558.7|8570.9|8558.9|8570.9|8558.9|8570.2|8558.2|1
1732194500000|2024-11-21 13:08:20|8571.7|8559.7|8570.3|8558.3|8572.7|8560.7|8570.3|8558.3|6
1732194520000|2024-11-21 13:08:40|8569.9|8557.9|8567.9|8559.9|8570.3|8559.9|8567.4|8557.9|0
1732194530000|2024-11-21 13:08:50|8567.4|8559.4|8586.5|8574.5|8586.5|8574.5|8567.4|8559.4|2
1732194540000|2024-11-21 13:09:00|8589|8577|8591.1|8579.1|8591.1|8579.1|8589|8577|0
1732194550000|2024-11-21 13:09:10|8595.4|8583.4|8620.1|8608.1|8620.1|8608.1|8595.4|8583.4|17
1732194560000|2024-11-21 13:09:20|8619.2|8607.2|8619.6|8607.6|8619.6|8607.6|8619.2|8607.2|0
1732194580000|2024-11-21 13:09:40|8619.3|8607.3|8618.8|8606.8|8619.3|8607.3|8618.8|8606.8|0
1732194590000|2024-11-21 13:09:50|8616.8|8604.8|8616.8|8604.8|8616.8|8604.8|8616.8|8604.8|6
1732194600000|2024-11-21 13:10:00|8615.2|8603.2|8613.8|8601.8|8615.2|8604.4|8612.4|8601.8|0
1732194610000|2024-11-21 13:10:10|8612.8|8600.8|8612.9|8600.9|8612.9|8600.9|8610.9|8598.9|2
1732194620000|2024-11-21 13:10:20|8616.7|8604.7|8599.5|8593.5|8616.7|8607.4|8599.5|8593.5|6
1732194630000|2024-11-21 13:10:30|8599.4|8593.4|8600.5|8588.5|8601|8593.4|8599.4|8588.5|2
1732194640000|2024-11-21 13:10:40|8599.5|8587.5|8602.5|8590.5|8602.5|8590.5|8599.5|8587.5|0
1732194660000|2024-11-21 13:11:00|8603.1|8591.1|8603|8591|8603.1|8591.1|8602.1|8590.1|0
1732194670000|2024-11-21 13:11:10|||||||||1
1732194680000|2024-11-21 13:11:20|8600.5|8592.5|8586.1|8574.1|8600.5|8592.5|8586.1|8574.1|3
1732194690000|2024-11-21 13:11:30|8585.7|8573.7|8582.7|8574.7|8585.7|8574.7|8582.7|8573.1|0
1732194700000|2024-11-21 13:11:40|8580.2|8574.2|8579.6|8571.6|8580.2|8574.2|8579.6|8571.6|1
1732194710000|2024-11-21 13:11:50|8580.7|8568.7|8578.2|8566.2|8580.7|8568.7|8576.2|8566.2|6
1732194720000|2024-11-21 13:12:00|8575.3|8567.3|8579.8|8567.8|8580.7|8568.8|8574.8|8567.2|3
1732194730000|2024-11-21 13:12:10|8580.7|8568.7|8582.2|8570.2|8582.2|8570.2|8579.8|8567.8|1
1732194740000|2024-11-21 13:12:20|8584.8|8572.8|8584.8|8572.8|8584.8|8572.8|8584.8|8572.8|0
1732194750000|2024-11-21 13:12:30|8586.2|8574.2|8598.2|8586.2|8598.2|8586.2|8584.8|8574.2|2
1732194760000|2024-11-21 13:12:40|8598.7|8586.7|8603.1|8591.1|8603.1|8591.1|8598.7|8586.7|0
1732194770000|2024-11-21 13:12:50|8602.7|8590.7|8603.8|8591.8|8604.2|8596.1|8602.7|8590.7|1
1732194780000|2024-11-21 13:13:00|8603.7|8591.7|8609.1|8597.1|8609.1|8597.1|8603.7|8591.7|1
1732194790000|2024-11-21 13:13:10|8609.6|8597.6|8611.6|8599.6|8611.6|8599.6|8609.6|8597.6|0
1732194800000|2024-11-21 13:13:20|8610.7|8598.7|8610.1|8598.1|8610.7|8598.7|8610.1|8598.1|0
1732194810000|2024-11-21 13:13:30|8606.7|8598.7|8606.7|8598.7|8606.7|8598.7|8606.7|8598.7|2
1732194820000|2024-11-21 13:13:40|||||||||2
1732194830000|2024-11-21 13:13:50|8606.2|8598.2|8611.2|8599.2|8611.2|8599.2|8606.2|8598.2|3
1732194840000|2024-11-21 13:14:00|8609.7|8601.7|8609.2|8597.2|8610.3|8601.7|8609.2|8597.2|0
1732194850000|2024-11-21 13:14:10|8597.7|8589.7|8600.1|8588.1|8600.1|8589.7|8597.7|8588.1|1
1732194860000|2024-11-21 13:14:20|8597.2|8589.2|8597.6|8589.6|8600|8589.6|8597.1|8588|1
1732194870000|2024-11-21 13:14:30|8600.1|8588.1|8595.5|8589.5|8600.1|8589.8|8595.1|8588.1|0
1732194880000|2024-11-21 13:14:40|8597.5|8588.5|8597.6|8589.6|8600.5|8589.6|8597.5|8588|2
1732194890000|2024-11-21 13:14:50|8597.1|8589.1|8595.6|8589.6|8597.1|8589.6|8595.6|8589.1|0
1732194900000|2024-11-21 13:15:00|8601.8|8593.8|8602.7|8590.7|8604.1|8593.8|8601.8|8590.2|1
1732194910000|2024-11-21 13:15:10|8602.2|8590.2|8600.6|8592.6|8606.2|8594.2|8599.6|8590.2|0
1732194920000|2024-11-21 13:15:20|8604.1|8592.1|8601.2|8593.2|8604.1|8593.6|8601.2|8592.1|1
1732194930000|2024-11-21 13:15:30|8599.7|8593.7|8599.7|8593.7|8599.7|8593.7|8599.7|8593.7|0
1732194940000|2024-11-21 13:15:40|8599.8|8593.8|8600.2|8588.2|8601.8|8593.8|8599.8|8588.2|4
1732194950000|2024-11-21 13:15:50|8597.6|8589.6|8600.1|8588.1|8600.1|8589.6|8597.6|8588.1|0
1732194960000|2024-11-21 13:16:00|8598.6|8592.6|8603.1|8591.1|8603.4|8592.6|8598.6|8591|2
1732194970000|2024-11-21 13:16:10|8601.6|8593.6|8600.5|8592.5|8603.1|8593.6|8600.1|8591|2
1732194980000|2024-11-21 13:16:20|8603.5|8591.5|8592.2|8584.2|8603.5|8591.5|8592.2|8584.2|2
1732194990000|2024-11-21 13:16:30|8592.1|8584.1|8605.3|8593.3|8609.1|8597.1|8592.1|8584.1|2
1732195000000|2024-11-21 13:16:40|8605.2|8593.2|8605.2|8593.2|8605.2|8593.2|8605.2|8593.2|0
1732195010000|2024-11-21 13:16:50|8607.1|8595.1|8606.2|8594.2|8607.2|8595.2|8606.2|8594.2|0
1732195020000|2024-11-21 13:17:00|8604.3|8592.3|8611.6|8599.6|8611.6|8599.6|8604.1|8592.1|6
1732195030000|2024-11-21 13:17:10|8608.2|8596.2|8602|8590|8608.6|8596.6|8601.6|8589.6|3
1732195040000|2024-11-21 13:17:20|8601.7|8589.7|8613|8601|8613.4|8601.4|8601.7|8589.7|1
1732195050000|2024-11-21 13:17:30|8615.5|8603.5|8614.4|8606.4|8615.9|8606.4|8614.4|8603.5|0
1732195060000|2024-11-21 13:17:40|8614.5|8606.5|8617|8605|8619.7|8607.7|8614.5|8603.9|12
1732195070000|2024-11-21 13:17:50|8616.1|8604.1|8616.1|8604.1|8617.1|8605.1|8616|8604|0
1732195080000|2024-11-21 13:18:00|8618.6|8606.6|8621.1|8609.1|8621.1|8609.1|8618.6|8606.6|2
1732195090000|2024-11-21 13:18:10|8620.6|8608.6|8620.6|8608.6|8621.1|8609.1|8620.6|8608.6|0
1732195100000|2024-11-21 13:18:20|8621.1|8609.1|8620.6|8608.6|8621.1|8609.1|8620.6|8608.6|0
1732195110000|2024-11-21 13:18:30|8621.4|8613.4|8621.5|8613.5|8621.5|8613.5|8621.4|8613.4|1
1732195120000|2024-11-21 13:18:40|8621.6|8613.6|8622.1|8614.1|8622.1|8614.1|8621.6|8613.6|2
1732195130000|2024-11-21 13:18:50|8622.8|8610.8|8622.5|8610.5|8622.8|8610.8|8622.5|8610.5|1
1732195140000|2024-11-21 13:19:00|8621.5|8613.5|8624.9|8612.9|8624.9|8613.5|8621.5|8612|2
1732195150000|2024-11-21 13:19:10|8625.4|8613.4|8624.4|8616.4|8625.9|8616.4|8624.4|8613.4|2
1732195160000|2024-11-21 13:19:20|8624.5|8616.5|8624.4|8612.4|8624.5|8616.5|8623.5|8611.5|5
1732195180000|2024-11-21 13:19:40|8624|8612|8637.9|8625.9|8638|8626|8615.6|8609.6|10
1732195190000|2024-11-21 13:19:50|8635.6|8623.6|8627.4|8619.4|8637.9|8628.4|8627.4|8619.4|3
1732195200000|2024-11-21 13:20:00|8626.9|8618.9|8626.4|8620.4|8627|8620.4|8626.4|8618.9|0
1732195210000|2024-11-21 13:20:10|8631|8619|8638.4|8626.4|8638.4|8626.4|8629.4|8618.9|4
1732195220000|2024-11-21 13:20:20|8633.4|8621.4|8621.1|8613.1|8633.9|8621.9|8621.1|8612|11
1732195240000|2024-11-21 13:20:40|8621.5|8613.5|8618.5|8610.5|8621.5|8615.4|8615.6|8607.9|7
1732195250000|2024-11-21 13:20:50|8618.6|8610.6|8625.1|8617.1|8625.1|8617.1|8618.6|8610.6|1
1732195260000|2024-11-21 13:21:00|8625.2|8617.2|8636.1|8624.1|8636.1|8624.1|8625.2|8617.2|2
1732195270000|2024-11-21 13:21:10|8631.6|8619.6|8629.1|8617.1|8632.5|8620.5|8629.1|8617.1|5
1732195280000|2024-11-21 13:21:20|8630|8618|8633|8621|8633|8621|8630|8618|0
1732195290000|2024-11-21 13:21:30|8632.5|8620.5|8630.5|8618.5|8632.5|8620.5|8630.1|8618.1|0
1732195300000|2024-11-21 13:21:40|8630|8618|8630.5|8618.5|8630.5|8618.5|8629.6|8617.6|0
1732195310000|2024-11-21 13:21:50|8629.5|8621.5|8635.4|8623.4|8635.4|8623.4|8629.5|8621.5|1
1732195320000|2024-11-21 13:22:00|8635.6|8623.6|8635.5|8627.5|8635.6|8627.5|8634.5|8623.6|1
1732195330000|2024-11-21 13:22:10|8642.1|8630.1|8640.5|8628.5|8642.1|8630.1|8638.6|8626.6|1
1732195350000|2024-11-21 13:22:30|8637|8625|8636|8624|8637|8625|8635|8623|2
1732195360000|2024-11-21 13:22:40|8637.4|8625.4|8635|8623|8637.4|8625.4|8635|8623|0
1732195370000|2024-11-21 13:22:50|8635.5|8623.5|8631.5|8625.5|8635.5|8625.5|8630.2|8623.5|0
1732195380000|2024-11-21 13:23:00|8634.3|8628.3|8634.3|8628.3|8634.3|8628.3|8634.3|8628.3|1
1732195390000|2024-11-21 13:23:10|8634.6|8628.6|8634.6|8628.6|8634.6|8628.6|8634.6|8628.6|0
1732195420000|2024-11-21 13:23:40|8640.5|8628.5|8638.5|8630.5|8640.5|8630.5|8638.5|8628.5|1
1732195430000|2024-11-21 13:23:50|8642.4|8630.4|8642.4|8630.4|8642.4|8630.4|8642.4|8630.4|1
1732195440000|2024-11-21 13:24:00|8643.5|8631.5|8644|8632|8644|8634.5|8640.4|8628.4|0
1732195450000|2024-11-21 13:24:10|8644.1|8632.1|8646.6|8638.6|8647.7|8639.5|8640.5|8632.1|4
1732195460000|2024-11-21 13:24:20|8651.8|8639.8|8649.5|8637.5|8651.8|8639.8|8649.5|8637.5|0
1732195470000|2024-11-21 13:24:30|8646.6|8638.6|8650.4|8642.4|8651.5|8642.4|8646.1|8637.9|5
1732195480000|2024-11-21 13:24:40|8648.5|8642.5|8650|8638|8650.5|8642.5|8648.5|8638|2
1732195490000|2024-11-21 13:24:50|8650.5|8644.5|8652|8640|8652.1|8644.5|8650.5|8640|1
1732195500000|2024-11-21 13:25:00|8651.4|8643.4|8652|8644|8652|8644|8651|8643|3
1732195510000|2024-11-21 13:25:10|8651.5|8645.5|8651.5|8645.5|8651.5|8645.5|8651.5|8645.5|1
1732195520000|2024-11-21 13:25:20|8652|8646|8665.3|8659.3|8666.5|8659.3|8652|8646|7
1732195530000|2024-11-21 13:25:30|8665.8|8659.8|8675.2|8663.2|8675.2|8667.1|8665.8|8659.8|10
1732195540000|2024-11-21 13:25:40|8668.7|8660.7|8668.7|8656.7|8668.7|8660.7|8664.7|8656.7|35
1732195550000|2024-11-21 13:25:50|8671.2|8659.2|8669.6|8657.6|8674.6|8665.1|8668.1|8657.6|3
1732195560000|2024-11-21 13:26:00|8665.2|8659.2|8670.1|8662.1|8671.5|8662.1|8665.2|8656.1|4
1732195570000|2024-11-21 13:26:10|8670.6|8662.6|8669.6|8663.6|8672.2|8666.2|8669.6|8662.6|2
1732195580000|2024-11-21 13:26:20|8669.7|8661.6|8671.2|8659.2|8671.2|8663.2|8669.7|8659.2|2
1732195590000|2024-11-21 13:26:30|8671|8659|8667.5|8659.5|8671.5|8660.1|8665.6|8659|2
1732195610000|2024-11-21 13:26:50|8670.3|8662.3|8670.5|8662.5|8671|8665|8670.3|8662.3|4
1732195620000|2024-11-21 13:27:00|8671|8663|8671.5|8665.5|8671.5|8665.5|8670.9|8663|1
1732195630000|2024-11-21 13:27:10|8671.9|8665.9|8668.5|8660.5|8672.9|8666.9|8668.5|8660.5|8
1732195640000|2024-11-21 13:27:20|8667|8661|8666|8660|8667.5|8661|8666|8659.5|1
1732195650000|2024-11-21 13:27:30|8666.1|8660.1|8666.5|8654.5|8669.6|8661.6|8665|8654.5|6
1732195660000|2024-11-21 13:27:40|8661.6|8653.6|8665.5|8653.5|8665.5|8653.6|8661.6|8652.5|2
1732195670000|2024-11-21 13:27:50|8664.5|8652.5|8650.3|8638.3|8664.5|8652.5|8650.3|8638.3|3
1732195680000|2024-11-21 13:28:00|8651.8|8639.8|8652.3|8640.3|8652.3|8640.3|8651.8|8639.8|1
1732195690000|2024-11-21 13:28:10|8652.8|8640.8|8652.3|8640.3|8652.8|8640.8|8652.3|8640.3|0
1732195700000|2024-11-21 13:28:20|8652.8|8640.8|8654.2|8642.2|8654.7|8642.7|8652.3|8640.3|0
1732195710000|2024-11-21 13:28:30|||||||||1
1732195720000|2024-11-21 13:28:40|8654.8|8642.8|8653.8|8641.8|8655.2|8643.2|8653.8|8641.8|0
1732195730000|2024-11-21 13:28:50|8654.3|8642.3|8654.3|8642.3|8654.3|8642.3|8654.3|8642.3|0
1732195740000|2024-11-21 13:29:00|8654.4|8642.4|8653.9|8641.9|8654.4|8642.4|8653.9|8641.9|1
1732195750000|2024-11-21 13:29:10|||||||||2
1732195760000|2024-11-21 13:29:20|8654.4|8642.4|8650.3|8638.3|8655.9|8643.9|8650.3|8638.3|3
1732195770000|2024-11-21 13:29:30|8650.2|8638.2|8652.7|8640.7|8652.7|8640.7|8648.7|8636.7|2
1732195780000|2024-11-21 13:29:40|8652.8|8640.8|8653.8|8641.8|8654.2|8642.2|8651.4|8639.4|1
1732195790000|2024-11-21 13:29:50|8655.2|8643.2|8657.6|8645.6|8657.6|8645.6|8655.2|8643.2|4
1732195800000|2024-11-21 13:30:00|8658.1|8646.1|8657.6|8645.6|8658.1|8646.1|8657.6|8645.6|1
1732195810000|2024-11-21 13:30:10|8656.7|8644.7|8657.6|8645.6|8657.6|8645.6|8656.7|8644.7|0
1732195820000|2024-11-21 13:30:20|8656.2|8644.2|8656.2|8644.2|8656.2|8644.2|8656.2|8644.2|1
1732195830000|2024-11-21 13:30:30|8656.1|8644.1|8656.1|8644.1|8656.1|8644.1|8656.1|8644.1|2
1732195840000|2024-11-21 13:30:40|8656.2|8644.2|8656.2|8644.2|8656.2|8644.2|8656.2|8644.2|0
1732195850000|2024-11-21 13:30:50|8656.4|8644.4|8646.8|8634.8|8657.8|8648.3|8646.8|8634.8|3
1732195860000|2024-11-21 13:31:00|8646.5|8634.5|8667|8655|8667|8655|8646.5|8634.5|8
1732195870000|2024-11-21 13:31:10|8667.1|8655.1|8667.1|8655.1|8667.1|8655.1|8667.1|8655.1|0
1732195880000|2024-11-21 13:31:20|8668.5|8656.5|8669|8657|8669|8657|8668.5|8656.5|0
1732195890000|2024-11-21 13:31:30|8669.1|8657.1|8669.5|8661.5|8670.6|8661.5|8668.5|8656.5|6
1732195900000|2024-11-21 13:31:40|8673.6|8661.6|8669|8657|8673.6|8661.6|8669|8657|10
1732195910000|2024-11-21 13:31:50|8670.6|8658.6|8670.6|8658.6|8670.6|8658.6|8670.6|8658.6|0
1732195930000|2024-11-21 13:32:10|8670.5|8658.5|8670.5|8658.5|8670.5|8658.5|8670.5|8658.5|0
1732195940000|2024-11-21 13:32:20|8659.6|8647.6|8661.7|8649.7|8661.7|8649.7|8657.7|8645.7|3
1732195950000|2024-11-21 13:32:30|8659.2|8647.2|8654.3|8646.3|8659.6|8648.6|8654.1|8646.1|5
1732195960000|2024-11-21 13:32:40|8655.3|8643.3|8659.7|8647.7|8659.7|8647.7|8654.2|8642.2|0
1732195970000|2024-11-21 13:32:50|8660.2|8648.2|8660.2|8648.2|8660.2|8648.2|8660.2|8648.2|1
1732195980000|2024-11-21 13:33:00|8663.7|8651.7|8663.2|8651.2|8664.6|8652.6|8663.2|8651.2|0
1732195990000|2024-11-21 13:33:10|8663.7|8651.7|8663.7|8651.7|8663.7|8651.7|8663.7|8651.7|0
1732196000000|2024-11-21 13:33:20|8665.2|8653.2|8666.2|8654.2|8666.2|8654.2|8665.2|8653.2|1
1732196020000|2024-11-21 13:33:40|8667.1|8659.1|8666.7|8654.7|8667.1|8659.1|8666.2|8654.2|2
1732196030000|2024-11-21 13:33:50|8667.1|8655.1|8666.1|8654.1|8667.1|8655.1|8666.1|8654.1|1
1732196050000|2024-11-21 13:34:10|8663.1|8655.1|8667.1|8655.1|8667.1|8655.1|8663.1|8654|2
1732196060000|2024-11-21 13:34:20|||||||||1
1732196070000|2024-11-21 13:34:30|8666.6|8654.6|8673.2|8667.2|8673.6|8667.2|8666.2|8654.6|6
1732196080000|2024-11-21 13:34:40|8674.6|8666.6|8672.4|8664.4|8674.6|8666.6|8672.4|8661|35
1732196090000|2024-11-21 13:34:50|8672.5|8664.5|8673.6|8665.6|8675.6|8667|8672.5|8663.6|2
1732196100000|2024-11-21 13:35:00|8673.1|8667.1|8675.2|8669.2|8683.2|8671.2|8673.1|8667.1|2
1732196110000|2024-11-21 13:35:10|8675.1|8669.1|8687.9|8675.9|8692.4|8680.4|8675.1|8667.6|18
1732196120000|2024-11-21 13:35:20|8687|8675|8684|8672|8687|8675|8684|8672|0
1732196130000|2024-11-21 13:35:30|8681.6|8669.6|8682.5|8670.5|8682.5|8670.5|8681.6|8669.6|0
1732196140000|2024-11-21 13:35:40|8681.6|8669.6|8681.6|8669.6|8681.6|8669.6|8681.6|8669.6|0
1732196160000|2024-11-21 13:36:00|8676.5|8664.5|8680.1|8668.1|8680.6|8668.6|8675|8664.5|6
1732196170000|2024-11-21 13:36:10|8679.6|8667.6|8680.1|8668.1|8682.5|8670.5|8679.6|8667.6|0
1732196180000|2024-11-21 13:36:20|8681.1|8669.1|8682.2|8670.2|8682.6|8670.6|8681.1|8669.1|0
1732196190000|2024-11-21 13:36:30|8681.6|8669.6|8678.2|8670.2|8681.6|8670.2|8678.2|8668.7|1
1732196200000|2024-11-21 13:36:40|8681.6|8669.6|8683.1|8671.1|8683.1|8671.1|8680.2|8668.2|4
1732196210000|2024-11-21 13:36:50|8682.6|8670.6|8681.6|8669.6|8682.6|8671.1|8679.1|8669.6|2
1732196220000|2024-11-21 13:37:00|8682|8674|8682.1|8674.1|8682.1|8674.1|8681.6|8673.6|1
1732196230000|2024-11-21 13:37:10|8681.6|8673.6|8682.1|8674.1|8682.1|8674.1|8681.6|8673.6|0
1732196240000|2024-11-21 13:37:20|8680.1||8682.1||8682.1||8680.1||1
1732196250000|2024-11-21 13:37:30|8684|8678|8690.5|8682.5|8690.5|8683|8683.6|8677.6|7
1732196260000|2024-11-21 13:37:40|8691.4|8683.4|8691.4|8685.4|8692.5|8685.5|8690|8680.5|2
1732196270000|2024-11-21 13:37:50||8683.4||8683.4||8683.4||8683.4|5
1732196280000|2024-11-21 13:38:00|8690.9|8684.9|8708.7|8702.7|8709.9|8702.7|8690.9|8684.9|31
1732196290000|2024-11-21 13:38:10|8709.2|8703.2|8709.2|8703.2|8709.7|8703.7|8709.1|8703.1|4
1732196300000|2024-11-21 13:38:20|8709.7|8703.7|8709.2|8701.2|8711.2|8705.2|8707.2|8695.3|4
1732196310000|2024-11-21 13:38:30|8710.7|8702.7|8714|8706|8714.2|8706|8709.2|8700.1|5
1732196320000|2024-11-21 13:38:40|8712.1|8706.1|8713.9|8705.9|8713.9|8707.5|8711.7|8705.7|2
1732196330000|2024-11-21 13:38:50|8713.5|8707.5|8713.5|8707.5|8713.5|8707.5|8712.5|8706.5|1
1732196340000|2024-11-21 13:39:00|8716.5|8710.5|8719.5|8711.5|8721|8713.6|8716.5|8710.5|28
1732196350000|2024-11-21 13:39:10|8719|8711|8714.9|8706.9|8719|8711|8713.7|8706.9|5
1732196360000|2024-11-21 13:39:20|8713.4|8707.4|8714|8706|8714|8707.5|8713.4|8706|7
1732196370000|2024-11-21 13:39:30|8715|8707|8715|8707|8715|8707|8715|8707|1
1732196380000|2024-11-21 13:39:40|8714.4|8706.4|8717.3|8709.3|8717.3|8709.3|8714.4|8706.4|2
1732196390000|2024-11-21 13:39:50|8714.8|8706.8|8717.3|8709.3|8718.3|8709.3|8711.3|8705.3|9
1732196400000|2024-11-21 13:40:00|8717.7|8709.7|8719.8|8711.8|8719.8|8711.8|8717.3|8709.7|7
1732196410000|2024-11-21 13:40:10|8719.9|8713.9|8716.5|8708.5|8721.1|8714.4|8716.5|8707|3
1732196420000|2024-11-21 13:40:20|8716.9|8708.9|8714.6|8706.6|8716.9|8708.9|8712.5|8706.5|4
1732196430000|2024-11-21 13:40:30|8714.5|8706.5|8716|8708|8716.5|8708.5|8714.5|8706.5|4
1732196440000|2024-11-21 13:40:40|8713.5|8707.5|8715.1|8707.1|8715.1|8707.6|8713.5|8707|2
1732196450000|2024-11-21 13:40:50|8714.6|8708.6|8718|8710|8718|8710|8714.6|8708.1|2
1732196460000|2024-11-21 13:41:00|8718.1|8706|8717.5|8709.5|8718.5|8709.5|8717.5|8706|2
1732196470000|2024-11-21 13:41:10|8717.6|8709.6|8718.7|8710.7|8721.8|8713.3|8717.6|8708.8|24
1732196480000|2024-11-21 13:41:20|8719.2|8711.2|8719.2|8711.2|8719.2|8711.2|8719.2|8711.2|0
1732196490000|2024-11-21 13:41:30|8719.1|8711.1|8719.1|8711.1|8719.1|8711.1|8719.1|8711.1|0
1732196500000|2024-11-21 13:41:40|8719.2|8711.2|8719.1|8711.1|8719.2|8711.2|8719.1|8711.1|2
1732196510000|2024-11-21 13:41:50|8719|8711|8717.7|8711.7|8719|8711.7|8717.5|8711|2
1732196520000|2024-11-21 13:42:00|8716.2|8710.2|8716.2|8710.2|8716.2|8710.2|8716.2|8710.2|3
1732196530000|2024-11-21 13:42:10|8715.7|8709.7|8718.3|8710.3|8718.3|8710.3|8715.7|8708.7|6
1732196540000|2024-11-21 13:42:20|8717.3|8709.3|8715.8|8709.8|8717.7|8709.8|8715.3|8709.3|1
1732196550000|2024-11-21 13:42:30|8715.7|8709.7|8718.1|8710.1|8718.1|8710.1|8713.8|8707.8|12
1732196560000|2024-11-21 13:42:40|8717.6|8711.6|8717.8|8709.8|8717.8|8711.6|8716.8|8708.8|6
1732196570000|2024-11-21 13:42:50|8717.3|8709.3|8717.3|8709.3|8717.3|8709.3|8717.3|8709.3|0
1732196580000|2024-11-21 13:43:00|8717.2|8709.2|8719.2|8707.2|8719.2|8709.7|8715.7|8707.2|0
1732196590000|2024-11-21 13:43:10|8718.1|8706.1|8716.1|8708.1|8718.1|8708.6|8714.1|8706.1|1
1732196600000|2024-11-21 13:43:20|8719|8711|8719.1|8711.1|8719.1|8711.1|8719|8711|4
1732196610000|2024-11-21 13:43:30|8721|8713|8719.6|8713.6|8721|8713.6|8719.6|8713|4
1732196620000|2024-11-21 13:43:40|8721.1|8713.1|8719.6|8713.6|8721.1|8713.6|8719.6|8713.1|1
1732196640000|2024-11-21 13:44:00|8719.5|8713.5|8719.5|8713.5|8719.5|8713.5|8719.5|8713.5|0
1732196660000|2024-11-21 13:44:20|8719.6|8713.6|8721.1|8713.1|8721.1|8713.6|8719.6|8713.1|1
1732196670000|2024-11-21 13:44:30|8719.6|8713.6|8716.5|8708.5|8719.6|8713.6|8716.5|8708.5|3
1732196680000|2024-11-21 13:44:40|8716|8708|8716|8708|8716|8708|8716|8708|0
1732196690000|2024-11-21 13:44:50|8714.5|8708.5|8714.5|8708.5|8714.5|8708.5|8714.5|8708.5|0
1732196700000|2024-11-21 13:45:00|8714.6|8708.6|8720.1|8712.1|8721.6|8714.9|8714.6|8708.3|11
1732196710000|2024-11-21 13:45:10|8718.7|8710.7|8717.5|8705.5|8719.1|8711.1|8715.1|8705.1|11
1732196720000|2024-11-21 13:45:20|8717.6|8705.6|8719.5|8713.5|8719.6|8713.6|8717.6|8705.6|7
1732196740000|2024-11-21 13:45:40|8718.2|8712.2|8719.1|8713.1|8719.1|8713.1|8717.6|8711.6|2
1732196750000|2024-11-21 13:45:50|8718.9|8712.9|8715.1|8709.1|8718.9|8712.9|8712.6|8706.6|5
1732196760000|2024-11-21 13:46:00|8717|8709|8714.6|8708.6|8717|8709.1|8714.6|8708.1|0
1732196770000|2024-11-21 13:46:10|8716.6|8709.1|8714.7|8706.7|8716.6|8709.1|8712.2|8706.2|14
1732196780000|2024-11-21 13:46:20|8717.7|8705.7|8714.7|8706.7|8717.7|8706.7|8714.2|8705.7|0
1732196790000|2024-11-21 13:46:30|8711.7|8705.7|8711.7|8705.7|8711.7|8705.7|8711.7|8705.7|1
1732196800000|2024-11-21 13:46:40|8713.3|8707.3|8717.2|8711.2|8717.2|8711.2|8713.3|8707.3|5
1732196810000|2024-11-21 13:46:50|8718.6|8712.6|8718.6|8712.6|8718.6|8712.6|8718.6|8712.6|3
1732196820000|2024-11-21 13:47:00|8718.7|8712.7|8717.2|8711.2|8718.7|8712.7|8717.2|8710.7|6
1732196830000|2024-11-21 13:47:10|8717.1|8711.1|8715.8|8707.8|8717.1|8711.1|8715.2|8707.8|1
1732196850000|2024-11-21 13:47:30|8715.3|8707.3|8715.2|8707.2|8715.3|8707.3|8715.2|8707.2|0
1732196870000|2024-11-21 13:47:50|8713.8|8705.8|8713.2|8707.2|8713.8|8707.2|8713.2|8705.8|1
1732196880000|2024-11-21 13:48:00|8714.2|8708.2|8718.7|8710.7|8718.7|8710.7|8713.8|8707.8|5
1732196890000|2024-11-21 13:48:10|8718.2|8712.2|8718.1|8712.1|8718.7|8712.7|8718.1|8712.1|1
1732196900000|2024-11-21 13:48:20|8718.7|8712.7|8717.7|8711.7|8718.7|8712.7|8717.7|8711.7|0
1732196910000|2024-11-21 13:48:30|8716.3|8708.3|8712.2|8706.2|8717.2|8708.3|8712.2|8705.2|4
1732196920000|2024-11-21 13:48:40|8711.3|8705.3|8697.5|8685.5|8712.3|8706.3|8694.6|8685|9
1732196930000|2024-11-21 13:48:50|8696.5|8688.5|8703.1|8691.1|8703.1|8693.1|8696.5|8688|2
1732196940000|2024-11-21 13:49:00|8703.6|8691.6|8702.5|8694.5|8704.1|8694.5|8702.5|8691.6|0
1732196950000|2024-11-21 13:49:10|8702.6|8694.6|8702.6|8694.6|8703.1|8695.1|8702.6|8694.6|0
1732196960000|2024-11-21 13:49:20|8705.1|8693.1|8704.5|8696.5|8705.1|8696.5|8704|8693.1|1
1732196970000|2024-11-21 13:49:30|8704.1|8696.1|8704.1|8696.1|8704.1|8696.1|8704.1|8696.1|0
1732196980000|2024-11-21 13:49:40|8701.5|8695.5|8701.1|8689.1|8701.5|8695.5|8699.6|8689.1|2
1732196990000|2024-11-21 13:49:50|8689.1|8681.1|8693.1|8681.1|8693.1|8681.1|8689.1|8681.1|13
1732197000000|2024-11-21 13:50:00|8692.6|8680.6|8696.7|8684.7|8696.7|8684.7|8690.6|8680.6|1
1732197010000|2024-11-21 13:50:10|8697.1|8685.1|8699.6|8687.6|8699.6|8687.6|8697.1|8685.1|2
1732197020000|2024-11-21 13:50:20|8698.1|8686.1|8696.6|8684.6|8699.1|8687.1|8696.6|8684.6|1
1732197030000|2024-11-21 13:50:30|8695.2|8683.2|8692.1|8680.1|8695.2|8683.2|8692.1|8680.1|1
1732197040000|2024-11-21 13:50:40|8692.6|8680.6|8693.8|8681.8|8693.8|8681.8|8692.6|8680.6|0
1732197050000|2024-11-21 13:50:50|8693.2|8681.2|8694.2|8682.2|8694.2|8682.8|8688.7|8680.7|1
1732197060000|2024-11-21 13:51:00|8697.2|8685.2|8693.7|8687.7|8697.2|8687.7|8693.7|8685.2|3
1732197070000|2024-11-21 13:51:10|8690.5|8682.5|8693.3|8681.3|8693.3|8682.5|8690.5|8681.3|2
1732197080000|2024-11-21 13:51:20|8693.7|8681.7|8693.7|8681.7|8693.7|8681.7|8693.7|8681.7|0
1732197090000|2024-11-21 13:51:30|8694.7|8682.7|8691.2|8679.2|8695.2|8684.2|8691.2|8679.2|3
1732197100000|2024-11-21 13:51:40|8689.8|8677.8|8689.2|8677.2|8689.8|8677.8|8689.2|8677.2|1
1732197110000|2024-11-21 13:51:50|8686.6|8674.6|8680.6|8672.6|8687.7|8675.7|8680.6|8671.1|1
1732197120000|2024-11-21 13:52:00|8685.7|8673.7|8686.8|8674.8|8686.8|8674.8|8685.7|8673.7|2
1732197130000|2024-11-21 13:52:10|8686.2|8674.2|8687.8|8675.8|8689.1|8677.1|8686.2|8674.2|0
1732197140000|2024-11-21 13:52:20|8683.9|8675.9|8684.7|8672.7|8688.2|8676.2|8683.9|8672.2|0
1732197150000|2024-11-21 13:52:30|8684.2|8672.2|8687.3|8675.3|8689.2|8678.7|8683.8|8672.2|1
1732197160000|2024-11-21 13:52:40|8685.9|8673.9|8686.2|8674.2|8686.2|8674.2|8685.7|8673.7|0
1732197180000|2024-11-21 13:53:00|8686.3|8674.3|8685.8|8673.8|8686.3|8674.3|8685.8|8673.8|0
1732197190000|2024-11-21 13:53:10|8688|8680|8687.8|8675.8|8688.7|8680.2|8687.8|8675.8|0
1732197200000|2024-11-21 13:53:20|8687.3|8675.3|8687.3|8675.3|8687.8|8675.8|8687.3|8675.3|1
1732197210000|2024-11-21 13:53:30|||||||||2
1732197220000|2024-11-21 13:53:40|8686.3|8674.3|8684.9|8672.9|8686.3|8674.3|8684.9|8672.9|1
1732197230000|2024-11-21 13:53:50|8685.4|8673.4|8681.9|8673.9|8685.4|8673.9|8681.9|8672.4|0
1732197240000|2024-11-21 13:54:00|8680.8|8672.8|8681.9|8669.9|8681.9|8672.8|8678|8666|3
1732197250000|2024-11-21 13:54:10|8682.4|8670.4|8682.4|8670.4|8682.4|8670.4|8682.4|8670.4|1
1732197260000|2024-11-21 13:54:20|8683.4|8671.4|8682.9|8670.9|8683.9|8671.9|8682|8670|1
1732197270000|2024-11-21 13:54:30|8683.9|8671.9|8683.4|8671.4|8683.9|8671.9|8683.4|8671.4|1
1732197280000|2024-11-21 13:54:40|8681.4|8669.4|8672|8664|8681.4|8669.4|8672|8662.5|3
1732197290000|2024-11-21 13:54:50|8674.5|8662.5|8672|8664|8674.5|8664.9|8672|8662.5|0
1732197300000|2024-11-21 13:55:00|8672.9|8664.9|8643|8631|8672.9|8664.9|8641.5|8629.5|23
1732197310000|2024-11-21 13:55:10|8643.4|8631.4|8655.7|8643.7|8656.2|8644.2|8643.4|8631.4|7
1732197320000|2024-11-21 13:55:20|8657.6|8645.6|8661.2|8649.2|8661.7|8649.7|8657.6|8645.6|0
1732197330000|2024-11-21 13:55:30|8661.9|8655.9|8658.1|8646.1|8661.9|8655.9|8657.6|8645.6|2
1732197340000|2024-11-21 13:55:40|8657.7|8645.7|8659.7|8647.7|8659.7|8647.7|8657.6|8645.6|0
1732197350000|2024-11-21 13:55:50|8662.2|8650.2|8661.7|8653.7|8662.2|8653.7|8661.2|8650.2|1
1732197370000|2024-11-21 13:56:10|8661.2|8655.2|8670.5|8658.5|8670.5|8658.5|8661.2|8655.2|2
1732197380000|2024-11-21 13:56:20|8670.1|8658.1|8671.1|8663.1|8672.1|8663.1|8669.6|8657.6|0
1732197400000|2024-11-21 13:56:40|8674.1|8662.1|8678|8666|8678|8666|8674.1|8662.1|3
1732197410000|2024-11-21 13:56:50|8675.6|8663.6|8674|8662|8675.6|8663.6|8674|8662|0
1732197420000|2024-11-21 13:57:00|8674.1|8662.1|8674.1|8662.1|8674.1|8662.1|8674.1|8662.1|0
1732197430000|2024-11-21 13:57:10|8675.6|8663.6|8674.6|8662.6|8675.6|8663.6|8674.6|8662.6|0
1732197450000|2024-11-21 13:57:30|8673.6|8661.6|8678.1|8666.1|8683.1|8671.1|8673.6|8661.6|6
1732197460000|2024-11-21 13:57:40|8679.5|8667.5|8681|8669|8681|8669|8679.1|8667.1|0
1732197470000|2024-11-21 13:57:50|8682.1|8670.1|8681.6|8669.6|8682.1|8670.1|8681.6|8669.6|0
1732197490000|2024-11-21 13:58:10|8685.4|8673.4|8687.3|8675.3|8687.3|8675.3|8685.4|8673.4|1
1732197500000|2024-11-21 13:58:20|8688.3|8676.3|8689.4|8677.4|8689.4|8677.4|8688.3|8676.3|0
1732197510000|2024-11-21 13:58:30|8689.3|8677.3|8685.8|8673.8|8689.3|8677.3|8685.8|8673.8|2
1732197520000|2024-11-21 13:58:40|8685.3|8673.3|8685.3|8673.3|8685.3|8673.3|8685.3|8673.3|0
1732197530000|2024-11-21 13:58:50|8682.8|8674.8|8680.9|8672.9|8683.8|8674.8|8680.9|8671.3|1
1732197540000|2024-11-21 13:59:00|8680.8|8672.8|8676.1|8664.1|8683.2|8672.8|8672.3|8660.3|9
1732197550000|2024-11-21 13:59:10|8671.1|8659.1|8658.8|8646.8|8671.6|8659.7|8658.8|8646.8|5
1732197560000|2024-11-21 13:59:20|8658.3|8646.3|8656|8644|8658.3|8646.3|8655.9|8643.9|0
1732197570000|2024-11-21 13:59:30|8663.9|8651.9|8665.8|8653.8|8665.8|8653.8|8663.9|8651.9|3
1732197580000|2024-11-21 13:59:40|8664.4|8652.4|8657.3|8645.3|8665.4|8653.4|8657.3|8645.3|2
1732197590000|2024-11-21 13:59:50|8654.8|8646.8|8663.8|8651.8|8663.8|8651.8|8654.8|8646.7|1
1732197600000|2024-11-21 14:00:00|8663.9|8651.9|8654|8642|8664.4|8657.8|8654|8642|18
1732197610000|2024-11-21 14:00:10|8652|8640|8655.8|8649.8|8657.4|8649.8|8652|8640|1
1732197620000|2024-11-21 14:00:20|8655.4|8649.4|8661.3|8653.3|8661.5|8653.3|8655.4|8649.4|1
1732197630000|2024-11-21 14:00:30|8661.4|8653.4|8664.4|8658.4|8664.8|8658.4|8661.4|8652.8|0
1732197640000|2024-11-21 14:00:40|8664.5|8658.5|8664.4|8656.4|8664.5|8658.5|8662.9|8655.5|1
1732197650000|2024-11-21 14:00:50|8664.5|8656.5|8680.6|8668.6|8680.6|8668.6|8664.1|8656.3|6
1732197660000|2024-11-21 14:01:00|8680.5|8668.5|8676.5|8664.5|8681.4|8669.4|8676.5|8664.5|1
1732197670000|2024-11-21 14:01:10|8677.5|8665.5|8674.5|8666.5|8677.5|8666.5|8674.5|8665.5|1
1732197680000|2024-11-21 14:01:20|8672.5||8672.5||8672.5||8672.5||0
1732197690000|2024-11-21 14:01:30|8679.2|8667.2|8682.4|8670.4|8682.4|8670.4|8678.9|8666.9|1
1732197700000|2024-11-21 14:01:40|8684.9|8672.9|8684.9|8672.9|8684.9|8672.9|8684.9|8672.9|0
1732197720000|2024-11-21 14:02:00|8683.9|8671.9|8683.9|8671.9|8683.9|8671.9|8683.9|8671.9|0
1732197730000|2024-11-21 14:02:10|8684.3|8672.3|8700.2|8688.2|8700.2|8688.2|8684.3|8672.3|5
1732197740000|2024-11-21 14:02:20|8700.6|8688.6|8692.3|8680.3|8700.6|8688.6|8692.3|8680.3|6
1732197750000|2024-11-21 14:02:30|8692.2|8680.2|8683.3|8671.3|8692.2|8680.2|8683.3|8671.3|1
1732197770000|2024-11-21 14:02:50|8684.4|8672.4|8687.4|8675.4|8687.4|8675.4|8684.4|8672.4|1
1732197780000|2024-11-21 14:03:00|8691.3|8679.3|8692.8|8680.8|8692.8|8680.8|8691.3|8679.3|0
1732197790000|2024-11-21 14:03:10|8695.8|8683.8|8697.3|8685.3|8697.3|8685.3|8695.8|8683.8|1
1732197800000|2024-11-21 14:03:20|8698.2|8686.2|8698.2|8686.2|8698.2|8686.2|8698.2|8686.2|0
1732197810000|2024-11-21 14:03:30|8697.7|8685.7|8693.8|8685.8|8697.7|8685.8|8693.8|8685.7|0
1732197830000|2024-11-21 14:03:50|8694.3|8686.3|8694.8|8682.8|8694.8|8686.3|8692.9|8680.9|7
1732197840000|2024-11-21 14:04:00|8694.3|8682.3|8694.7|8682.7|8694.7|8682.7|8694.2|8682.2|0
1732197850000|2024-11-21 14:04:10|8694.8|8682.8|8694.8|8682.8|8694.8|8682.8|8694.8|8682.8|0
1732197860000|2024-11-21 14:04:20|8694.3|8682.3|8694.2|8682.2|8694.3|8683.9|8691.4|8682.2|0
1732197870000|2024-11-21 14:04:30|8694.3|8682.3|8693.2|8681.2|8694.3|8683.8|8691.8|8680.8|3
1732197880000|2024-11-21 14:04:40|8694.2|8682.2|8689.7|8681.7|8694.2|8685.7|8689.6|8679.2|4
1732197890000|2024-11-21 14:04:50|8687.2|8675.2|8680.3|8668.3|8687.2|8675.2|8679.9|8667.9|6
1732197900000|2024-11-21 14:05:00|8678.4|8666.4|8678.4|8666.4|8679.4|8667.4|8678.4|8666.4|0
1732197910000|2024-11-21 14:05:10|8678.3|8666.3|8683.8|8671.8|8683.8|8671.8|8676.4|8664.4|2
1732197920000|2024-11-21 14:05:20|8682.8|8670.8|8680.8|8668.8|8682.8|8670.8|8680.4|8668.4|1
1732197930000|2024-11-21 14:05:30|8682.2|8670.2|8681.3|8669.3|8682.3|8670.3|8680.5|8668.5|2
1732197940000|2024-11-21 14:05:40|8682.3|8670.3|8678.4|8666.4|8686.4|8674.4|8678.4|8666.4|9
1732197950000|2024-11-21 14:05:50|8678.9|8666.9|8676.9|8668.9|8678.9|8668.9|8676.9|8666|0
1732197960000|2024-11-21 14:06:00|8677.5|8665.5|8674.6|8662.6|8677.5|8665.5|8674.6|8662.6|3
1732197970000|2024-11-21 14:06:10|8669.3|8661.3|8669|8661|8670.6|8661.3|8669|8658|0
1732197980000|2024-11-21 14:06:20|8670.6|8658.6|8670.5|8658.5|8670.6|8661|8669|8658.5|0
1732197990000|2024-11-21 14:06:30|8667.6|8659.6|8660.3|8648.3|8667.6|8659.6|8660.3|8648.3|2
1732198000000|2024-11-21 14:06:40|8657.1|8649.1|8652.4|8640.4|8657.1|8649.1|8652.3|8640.3|2
1732198010000|2024-11-21 14:06:50|8663.2|8651.2|8664.5|8652.5|8664.5|8653.9|8661.3|8649.3|6
1732198020000|2024-11-21 14:07:00|8662.2|8650.2|8661.1|8649.1|8662.2|8650.2|8661.1|8649.1|0
1732198030000|2024-11-21 14:07:10|8665|8653|8670.5|8658.5|8670.5|8658.5|8665|8653|1
1732198040000|2024-11-21 14:07:20|8673.8|8661.8|8674.3|8662.3|8680.4|8668.4|8672.8|8660.8|3
1732198060000|2024-11-21 14:07:40|8674.2|8662.2|8674.2|8662.2|8674.2|8662.2|8674.2|8662.2|0
1732198070000|2024-11-21 14:07:50|8672.8|8660.8|8680.6|8668.6|8680.6|8668.6|8672.8|8660.8|0
1732198080000|2024-11-21 14:08:00|8680.1|8668.1|8680|8668|8680.1|8668.1|8680|8668|0
1732198090000|2024-11-21 14:08:10|8680.9|8668.9|8677|8669|8681|8669|8677|8668.9|0
1732198100000|2024-11-21 14:08:20|||||||||1
1732198140000|2024-11-21 14:09:00|8675.2|8669.2|8672|8660|8675.2|8669.2|8671.9|8660|2
1732198150000|2024-11-21 14:09:10|8669.7|8657.7|8673|8661|8673.9|8661.9|8669.5|8657.5|0
1732198160000|2024-11-21 14:09:20|8673.9|8661.9|8671.9|8659.9|8673.9|8661.9|8671.9|8659.9|0
1732198170000|2024-11-21 14:09:30|8672|8660|8682.9|8670.9|8683.3|8671.3|8672|8660|1
1732198180000|2024-11-21 14:09:40|8681.9|8669.9|8681.9|8669.9|8681.9|8669.9|8681.9|8669.9|0
1732198190000|2024-11-21 14:09:50|8683.9|8671.9|8697.7|8685.7|8697.7|8685.7|8683.9|8671.9|8
1732198200000|2024-11-21 14:10:00|8698.1|8686.1|8695.7|8683.7|8698.1|8686.1|8695.7|8683.7|2
1732198210000|2024-11-21 14:10:10|8697.7|8685.7|8703.5|8691.5|8709|8697|8697.7|8685.7|6
1732198220000|2024-11-21 14:10:20|8702.5|8690.5|8700.1|8688.1|8704.9|8694.5|8696|8684|3
1732198230000|2024-11-21 14:10:30|8700.6|8688.6|8702.6|8690.6|8702.6|8690.6|8700.6|8688.6|0
1732198240000|2024-11-21 14:10:40|8704.6|8692.6|8709.5|8697.5|8709.5|8697.5|8704.6|8692.6|2
1732198250000|2024-11-21 14:10:50|8709|8697|8711.2|8699.2|8712.4|8700.4|8708.5|8696.5|0
1732198260000|2024-11-21 14:11:00|8711|8699|8713.4|8705.4|8715.9|8705.4|8710.4|8699|1
1732198270000|2024-11-21 14:11:10|||||||||1
1732198280000|2024-11-21 14:11:20|8712.9|8704.9|8713.4|8705.4|8713.4|8705.4|8712.9|8704.9|1
1732198300000|2024-11-21 14:11:40|8713|8705|8700.5|8688.5|8713|8705|8700.5|8688.5|1
1732198310000|2024-11-21 14:11:50|8698.7|8686.7|8696.2|8688.2|8698.7|8689.6|8695.6|8686.2|2
1732198320000|2024-11-21 14:12:00|8695.7|8687.7|8695.7|8687.7|8695.7|8687.7|8695.7|8687.7|0
1732198330000|2024-11-21 14:12:10|8698.2|8686.2|8698.2|8686.2|8698.2|8686.2|8698.2|8686.2|3
1732198340000|2024-11-21 14:12:20|8699.2|8687.2|8696.7|8688.7|8699.6|8688.7|8696.7|8686.2|0
1732198350000|2024-11-21 14:12:30|8700.2|8688.2|8700.2|8688.2|8700.2|8688.2|8700.2|8688.2|0
1732198360000|2024-11-21 14:12:40|8703.7|8691.7|8709.7|8697.7|8711.5|8699.5|8703.7|8691.7|6
1732198370000|2024-11-21 14:12:50|8709.2|8697.2|8712.6|8700.6|8713.1|8701.1|8709.2|8697.2|0
1732198380000|2024-11-21 14:13:00|8713.1|8701.1|8711.7|8699.7|8713.1|8701.1|8711.7|8699.7|0
1732198390000|2024-11-21 14:13:10|8711.6|8699.6|8707.7|8695.7|8711.6|8699.6|8706.6|8694.6|1
1732198410000|2024-11-21 14:13:30|8709.7|8697.7|8715.7|8703.7|8715.7|8706.2|8709.7|8697.7|3
1732198420000|2024-11-21 14:13:40|8715.3|8703.3|8716.3|8704.3|8716.7|8704.7|8715.3|8703.3|0
1732198430000|2024-11-21 14:13:50|8716.1|8704.1|8716.1|8708.1|8717|8708.1|8716.1|8704.1|1
1732198440000|2024-11-21 14:14:00|8715.2|8703.2|8711.6|8703.6|8715.2|8703.6|8711.6|8702.1|1
1732198450000|2024-11-21 14:14:10|8710.6|8698.6|8704.7|8692.7|8710.6|8698.6|8704.2|8692.2|2
1732198460000|2024-11-21 14:14:20|8703.2|8691.2|8702.7|8690.7|8703.2|8691.2|8702.7|8690.7|0
1732198470000|2024-11-21 14:14:30|8703.2|8691.2|8702.7|8690.7|8704.8|8692.8|8702.7|8690.7|0
1732198480000|2024-11-21 14:14:40|8703.2|8691.2|8705.2|8693.2|8705.2|8693.2|8703.2|8691.2|0
1732198490000|2024-11-21 14:14:50|8705.3|8693.3|8687.3|8675.3|8705.3|8693.3|8684.9|8672.9|15
1732198500000|2024-11-21 14:15:00|8687.7|8675.7|8697.2|8685.2|8697.3|8685.3|8687.7|8675.7|3
1732198510000|2024-11-21 14:15:10|8697.8|8685.8|8683|8671|8697.8|8688.8|8682.5|8670.5|2
1732198520000|2024-11-21 14:15:20|8682.5|8670.5|8679.6|8667.6|8683|8671|8678.7|8666.7|4
1732198530000|2024-11-21 14:15:30|8674.3|8666.3|8676|8664|8676|8666.3|8673.5|8661.5|0
1732198560000|2024-11-21 14:16:00|8676.1|8664.1|8676.1|8664.1|8676.1|8664.1|8676.1|8664.1|0
1732198580000|2024-11-21 14:16:20|8678.1|8666.1|8681|8669|8681|8669|8678.1|8666.1|0
1732198590000|2024-11-21 14:16:30|8682|8670|8676.2|8668.2|8683|8671|8674.1|8662.1|8
1732198600000|2024-11-21 14:16:40|8676.1|8668.1|8681.6|8669.6|8681.6|8669.6|8676.1|8668.1|1
1732198610000|2024-11-21 14:16:50|8677.1|8665.1|8677.6|8665.6|8677.6|8665.6|8677.1|8665.1|3
1732198620000|2024-11-21 14:17:00|8677.7|8665.7|8678.5|8666.5|8678.6|8666.6|8677.7|8665.7|1
1732198630000|2024-11-21 14:17:10|8678.6|8666.6|8678.6|8666.6|8678.6|8666.6|8678.6|8666.6|0
1732198640000|2024-11-21 14:17:20|8689|8677|8690|8678|8690|8678|8689|8677|1
1732198650000|2024-11-21 14:17:30|8695.2|8683.2|8695.7|8683.7|8695.7|8683.7|8695.2|8683.2|1
1732198660000|2024-11-21 14:17:40|8697.6|8685.6|8697.7|8685.7|8697.7|8685.7|8697.6|8685.6|0
1732198670000|2024-11-21 14:17:50|8699.1|8687.1|8693.3|8681.3|8699.7|8687.7|8693.3|8681.3|3
1732198680000|2024-11-21 14:18:00|||||||||1
1732198690000|2024-11-21 14:18:10|8692.4|8680.4|8692.3|8680.3|8692.4|8680.4|8692.3|8680.3|0
1732198720000|2024-11-21 14:18:40|8689.4|8681.4|8689.1|8677.1|8694.8|8682.8|8688.6|8676.6|0
1732198730000|2024-11-21 14:18:50|8690.1|8678.1|8699.8|8687.8|8699.8|8687.8|8690.1|8678.1|1
1732198740000|2024-11-21 14:19:00|8694.9|8686.9|8694.9|8686.9|8694.9|8686.9|8694.9|8686.9|0
1732198750000|2024-11-21 14:19:10|||||||||2
1732198760000|2024-11-21 14:19:20|8693.8|8681.8|8690.4|8678.4|8693.8|8681.8|8683.9|8673.4|6
1732198770000|2024-11-21 14:19:30|8690.8|8678.8|8688.5|8676.5|8693.9|8681.9|8688.5|8676.5|1
1732198780000|2024-11-21 14:19:40|8687.5|8675.5|8686.4|8674.4|8687.5|8675.5|8684.4|8672.4|1
1732198790000|2024-11-21 14:19:50|8685.3|8673.3|8687.3|8675.3|8687.3|8675.3|8680.3|8668.3|1
1732198800000|2024-11-21 14:20:00|8689.2|8677.2|8691.8|8679.8|8691.8|8679.8|8689.2|8677.2|0
1732198810000|2024-11-21 14:20:10|8693.2|8681.2|8693.8|8681.8|8693.8|8681.8|8693.2|8681.2|0
1732198820000|2024-11-21 14:20:20|8693.3|8681.3|8693.3|8681.3|8693.3|8681.3|8693.3|8681.3|0
1732198830000|2024-11-21 14:20:30|8692.8|8680.8|8692.8|8680.8|8692.8|8680.8|8692.8|8680.8|0
1732198860000|2024-11-21 14:21:00|8689.8|8681.8|8689.8|8681.8|8689.8|8681.8|8689.8|8681.8|0
1732198870000|2024-11-21 14:21:10|8689.9|8681.9|8694.4|8682.4|8695.3|8684|8689.8|8681.9|2
1732198890000|2024-11-21 14:21:30|8694.3|8682.3|8694.3|8682.3|8694.3|8682.3|8694.3|8682.3|0
1732198900000|2024-11-21 14:21:40|8695.3|8683.3|8689.5|8677.5|8695.3|8683.3|8688.8|8677.5|2
1732198910000|2024-11-21 14:21:50|8686.3|8678.3|8685|8673|8686.3|8678.3|8684.3|8673|1
1732198920000|2024-11-21 14:22:00|8688.9|8676.9|8689.4|8677.4|8689.8|8677.8|8688.9|8676.9|1
1732198930000|2024-11-21 14:22:10|8689.3|8677.3|8682|8676|8689.3|8677.3|8682|8675.9|1
1732198940000|2024-11-21 14:22:20|8686.9|8674.9|8686.4|8674.4|8686.9|8676|8682|8674.4|2
1732198950000|2024-11-21 14:22:30|8683.9|8675.9|8683.9|8675.9|8683.9|8675.9|8683.9|8675.9|0
1732198960000|2024-11-21 14:22:40|8681.9||8681.9||8681.9||8681.9||0
1732198970000|2024-11-21 14:22:50|8682|8674|8687.4|8675.4|8690.7|8678.7|8682|8674|4
1732198980000|2024-11-21 14:23:00|8684.6|8672.6|8681.8|8673.8|8684.6|8673.8|8679.3|8671.3|0
1732198990000|2024-11-21 14:23:10|8686.4|8674.4|8689.7|8677.7|8689.7|8677.7|8686.4|8674.4|0
1732199000000|2024-11-21 14:23:20|8691.3|8679.3|8683.3|8671.3|8691.3|8679.3|8683.3|8671.3|3
1732199010000|2024-11-21 14:23:30|8682.4|8670.4|8682.4|8670.4|8682.4|8670.4|8682.4|8670.4|0
1732199020000|2024-11-21 14:23:40|8676|8664|8668.1|8656.1|8676|8664|8668.1|8656.1|6
1732199030000|2024-11-21 14:23:50|8667.1|8655.1|8667.1|8655.1|8667.6|8655.6|8667.1|8655.1|0
1732199040000|2024-11-21 14:24:00|8666.6|8654.6|8663.7|8655.7|8666.7|8657.2|8663.1|8652.7|1
1732199050000|2024-11-21 14:24:10|8660.4|8654.4|8660.4|8654.4|8660.4|8654.4|8660.4|8654.4|1
1732199060000|2024-11-21 14:24:20|8660.2|8654.2|8665.6|8653.6|8665.6|8654.2|8660.2|8653.6|3
1732199070000|2024-11-21 14:24:30|8668|8656|8668.5|8656.5|8668.6|8656.6|8667.6|8655.6|1
1732199080000|2024-11-21 14:24:40|8668.2|8656.2|8664.6|8656.6|8669.1|8657.1|8664.6|8656.1|2
1732199090000|2024-11-21 14:24:50|8662.9|8650.9|8662.9|8650.9|8662.9|8650.9|8662.9|8650.9|2
1732199100000|2024-11-21 14:25:00|8662.6|8650.6|8664.2|8652.2|8666.7|8654.7|8658.7|8646.7|2
1732199110000|2024-11-21 14:25:10|8661.6|8649.6|8657.3|8651.3|8661.6|8651.3|8657.3|8648.7|2
1732199120000|2024-11-21 14:25:20|8661.2|8649.2|8649.3|8637.3|8663.8|8651.8|8646.9|8634.9|9
1732199130000|2024-11-21 14:25:30|8649.4|8637.4|8648.4|8636.4|8649.4|8637.4|8647.4|8635.4|0
1732199140000|2024-11-21 14:25:40|8647.9|8635.9|8641.4|8635.4|8647.9|8636.8|8641.4|8635.4|1
1732199150000|2024-11-21 14:25:50|8640.8|8628.8|8641.8|8629.8|8641.8|8629.8|8640.3|8628.3|2
1732199160000|2024-11-21 14:26:00|8641.9|8629.9|8641|8629|8642.9|8633.9|8640.9|8628.9|20
1732199170000|2024-11-21 14:26:10|8639.2|8627.2|8639.1|8627.1|8639.2|8627.2|8639.1|8627.1|2
1732199180000|2024-11-21 14:26:20|8640.2|8628.2|8643.1|8631.1|8643.1|8631.1|8640.2|8628.2|1
1732199190000|2024-11-21 14:26:30|8651.5|8639.5|8651.5|8639.5|8651.5|8639.5|8651.5|8639.5|4
1732199200000|2024-11-21 14:26:40|8651|8639|8651|8639|8651|8639|8651|8639|0
1732199210000|2024-11-21 14:26:50|8641.7|8629.7|8641.7|8629.7|8641.7|8629.7|8641.7|8629.7|9
1732199220000|2024-11-21 14:27:00|8640.7|8628.7|8638.6|8626.6|8641.2|8629.2|8638.6|8626.6|0
1732199230000|2024-11-21 14:27:10|8638.5|8630.5|8675.7|8663.7|8675.7|8663.7|8638.1|8630.1|24
1732199240000|2024-11-21 14:27:20|8668.7|8656.7|8669.2|8657.2|8669.2|8657.2|8666.8|8654.8|1
1732199250000|2024-11-21 14:27:30|8669.7|8657.7|8671.2|8659.2|8671.2|8659.2|8669.7|8657.7|0
1732199260000|2024-11-21 14:27:40|8673.7|8661.7|8675.7|8663.7|8676.2|8664.2|8670.3|8658.3|0
1732199270000|2024-11-21 14:27:50|8676.2|8664.2|8676.2|8664.2|8676.2|8664.2|8676.2|8664.2|0
1732199280000|2024-11-21 14:28:00|8672.7|8660.7|8677.7|8665.7|8677.7|8665.7|8672.7|8660.7|2
1732199290000|2024-11-21 14:28:10|8682|8670|8681.7|8669.7|8682.2|8670.2|8681.2|8669.2|0
1732199310000|2024-11-21 14:28:30|||||||||1
1732199320000|2024-11-21 14:28:40|8682.6|8670.6|8675|8663|8682.6|8670.6|8668.7|8662.2|3
1732199340000|2024-11-21 14:29:00|8675.1|8663.1|8676.1|8664.1|8676.1|8664.1|8675.1|8663.1|0
1732199350000|2024-11-21 14:29:10|8676.2|8664.2|8676.2|8664.2|8676.2|8664.2|8676.2|8664.2|0
1732199360000|2024-11-21 14:29:20|8682.2|8670.2|8683.7|8671.7|8683.7|8671.7|8682.2|8670.2|0
1732199370000|2024-11-21 14:29:30|8683.2|8671.2|8682.2|8670.2|8683.2|8671.2|8682.2|8670.2|0
1732199380000|2024-11-21 14:29:40|8680.2|8668.2|8676.1|8664.1|8680.2|8668.2|8676.1|8664.1|3
1732199390000|2024-11-21 14:29:50|8673.2|8665.2|8673.2|8665.2|8673.2|8665.2|8673.2|8665.2|0
1732199400000|2024-11-21 14:30:00|8672.7|8664.7|8673.2|8665.2|8673.2|8665.2|8672.7|8664.7|0
1732199430000|2024-11-21 14:30:30|||||||||3
1732199440000|2024-11-21 14:30:40|8683.5|8671.5|8682.5|8670.5|8683.9|8671.9|8681.6|8669.6|12
1732199450000|2024-11-21 14:30:50|8682.1|8670.1|8677.7|8669.7|8682.1|8671.1|8677.7|8669.7|2
1732199460000|2024-11-21 14:31:00|8677.5|8669.5|8672.1|8666.1|8677.5|8669.5|8672.1|8666.1|3
1732199480000|2024-11-21 14:31:20|8671.6|8665.6|8662.6|8650.6|8671.6|8665.6|8662.1|8650.1|5
1732199490000|2024-11-21 14:31:30|8661.2|8649.2|8663.1|8651.1|8664.9|8652.9|8661.2|8649.2|1
1732199500000|2024-11-21 14:31:40|8665.9|8653.9|8667.1|8655.1|8667.1|8655.1|8665.9|8653.9|1
1732199510000|2024-11-21 14:31:50|8666.2|8658.2|8666.2|8658.2|8666.2|8658.2|8666.2|8658.2|0
1732199520000|2024-11-21 14:32:00|8664.2|8658|8663.1|8655.1|8664.2|8658|8663.1|8655.1|1
1732199530000|2024-11-21 14:32:10|8661.7|8649.7|8652.3|8644.3|8661.7|8649.7|8652.3|8644.3|1
1732199540000|2024-11-21 14:32:20|8650.3|8643.1|8652.3|8644.3|8655.2|8644.3|8650.3|8643.1|0
1732199560000|2024-11-21 14:32:40|8651.8|8643.8|8650.3|8644.3|8651.8|8644.3|8650.3|8643.8|0
1732199590000|2024-11-21 14:33:10|8656.2|8644.2|8655.2|8643.2|8656.2|8644.2|8655.2|8643.2|1
1732199600000|2024-11-21 14:33:20|8652.3|8644.3|8652.3|8644.3|8654.7|8644.3|8652.3|8642.7|1
1732199620000|2024-11-21 14:33:40|8652.2|8644.2|8652.2|8644.2|8652.2|8644.2|8652.2|8644.2|0
1732199630000|2024-11-21 14:33:50|8650.3|8644.3|8650.3|8644.3|8650.3|8644.3|8650.3|8644.3|0
1732199640000|2024-11-21 14:34:00|8652.2|8644.2|8651.7|8643.7|8652.2|8644.2|8651.7|8643.7|0
1732199660000|2024-11-21 14:34:20|8659.3|8647.3|8659.7|8647.7|8659.7|8647.7|8659.3|8647.3|10
1732199670000|2024-11-21 14:34:30|8655.6|8643.6|8652.7|8644.7|8655.6|8645.2|8652.7|8643.6|1
1732199680000|2024-11-21 14:34:40|8653.2|8645.2|8639.9|8627.9|8653.2|8645.2|8639.9|8627.9|3
1732199690000|2024-11-21 14:34:50|8642.3|8630.3|8642.4|8630.4|8642.4|8630.4|8642.3|8630.3|0
1732199700000|2024-11-21 14:35:00|8639.4|8627.4|8627.8|8615.8|8645.9|8636.4|8626.9|8614.9|20
1732199710000|2024-11-21 14:35:10|8629.4|8617.4|8636.8|8624.8|8636.8|8624.8|8628.4|8616.4|1
1732199720000|2024-11-21 14:35:20|8637.3|8625.3|8639.6|8627.6|8639.6|8632.3|8636.8|8624.8|5
1732199730000|2024-11-21 14:35:30|8639.7|8627.7|8638.7|8626.7|8639.7|8627.7|8638.7|8626.7|0
1732199740000|2024-11-21 14:35:40|8638.6|8626.6|8642.1|8630.1|8642.1|8630.1|8638.6|8626.6|0
1732199750000|2024-11-21 14:35:50|8642.6|8630.6|8642.6|8630.6|8642.6|8630.6|8642.6|8630.6|0
1732199760000|2024-11-21 14:36:00|8643.1|8631.1|8642.6|8630.6|8643.1|8631.1|8642.6|8630.6|0
1732199770000|2024-11-21 14:36:10|8643.1|8631.1|8644.1|8632.1|8644.1|8632.1|8642.6|8630.6|0
1732199780000|2024-11-21 14:36:20|8648|8636|8651.4|8639.4|8651.4|8639.4|8648|8636|16
1732199790000|2024-11-21 14:36:30|8651.5|8639.5|8656.5|8644.5|8656.5|8644.5|8651.5|8639.5|0
1732199800000|2024-11-21 14:36:40|8657.9|8645.9|8658.4|8646.4|8658.4|8646.4|8657.9|8645.9|0
1732199810000|2024-11-21 14:36:50|8658|8646|8657.9|8645.9|8658|8646|8657.4|8645.4|0
1732199820000|2024-11-21 14:37:00|8657.5|8645.5|8660.8|8648.8|8661.8|8649.8|8657.4|8645.4|4
1732199830000|2024-11-21 14:37:10|8661.3|8649.3|8661.3|8649.3|8661.3|8649.3|8661.3|8649.3|0
1732199840000|2024-11-21 14:37:20|8649.9|8637.9|8649.5|8637.5|8650.4|8638.4|8649.4|8637.4|1
1732199850000|2024-11-21 14:37:30|8645|8633|8640|8632|8647.5|8635.5|8640|8632|2
1732199870000|2024-11-21 14:37:50|8639.5|8631.5|8639.5|8631.5|8639.5|8631.5|8639.5|8631.5|1
1732199880000|2024-11-21 14:38:00|8639.7|8631.7|8639.5|8631.5|8643.5|8632.1|8639.5|8631.5|1
1732199900000|2024-11-21 14:38:20|8638|8632|8638|8632|8638|8632|8638|8632|0
1732199910000|2024-11-21 14:38:30|8638.1|8632.1|8638.1|8632.1|8638.1|8632.1|8638.1|8632.1|0
1732199920000|2024-11-21 14:38:40|8638|8632|8651.5|8639.5|8651.5|8639.5|8638|8632|3
1732199930000|2024-11-21 14:38:50|8649|8641|8649.5|8641.5|8649.9|8641.9|8649|8641|1
1732199940000|2024-11-21 14:39:00|8649.6|8637.6|8644.6|8636.6|8649.6|8638.6|8644.6|8636.6|8
1732199970000|2024-11-21 14:39:30|8647.5|8635.5|8645|8637|8647.5|8637|8645|8635.5|2
1732199990000|2024-11-21 14:39:50|8639.1|8627.1|8639.7|8627.7|8640|8628|8639.1|8627.1|11
1732200000000|2024-11-21 14:40:00|8639.6|8627.6|8639.6|8627.6|8640.6|8628.6|8639.6|8627.6|1
1732200010000|2024-11-21 14:40:10|8641|8629|8641|8629|8641|8629|8641|8629|0
1732200020000|2024-11-21 14:40:20|8646|8634|8645.8|8637.8|8646.9|8637.8|8645.8|8634|1
1732200030000|2024-11-21 14:40:30|8645.9|8637.9|8651.2|8639.2|8651.2|8639.2|8645.9|8637.9|1
1732200040000|2024-11-21 14:40:40|8651.4|8639.4|8651.4|8639.4|8651.4|8639.4|8651.4|8639.4|0
1732200100000|2024-11-21 14:41:40|8651.9|8639.9|8652.3|8640.3|8652.3|8640.3|8651.4|8639.4|0
1732200110000|2024-11-21 14:41:50|8652.2|8640.2|8643.2|8637.2|8652.2|8640.2|8643.2|8637.2|9
1732200120000|2024-11-21 14:42:00|8639.3|8627.3|8645.3|8633.3|8646.3|8634.3|8638|8626|3
1732200130000|2024-11-21 14:42:10|8640.1|8632.1|8634|8622|8640.1|8632.1|8634|8622|1
1732200140000|2024-11-21 14:42:20|8633.4|8621.4|8638.4|8626.4|8638.4|8626.4|8630|8618|1
1732200150000|2024-11-21 14:42:30|8639.8|8627.8|8633.9|8621.9|8639.8|8627.8|8633.9|8621.9|1
1732200160000|2024-11-21 14:42:40|8638.1|8626.1|8639.4|8627.4|8639.4|8628.5|8636|8626.1|3
1732200180000|2024-11-21 14:43:00|8635|8629|8637|8629|8637|8629|8635|8629|2
1732200190000|2024-11-21 14:43:10|8636.5|8628.5|8644.9|8632.9|8644.9|8632.9|8636.5|8627.5|4
1732200200000|2024-11-21 14:43:20|8643.9|8635.9|8643.9|8635.9|8643.9|8635.9|8643.9|8635.9|0
1732200210000|2024-11-21 14:43:30|8644|8636|8650.8|8642.8|8654.8|8642.8|8644|8636|2
1732200220000|2024-11-21 14:43:40|8650.9|8642.9|8651.3|8643.3|8651.3|8643.3|8650.9|8642.9|0
1732200230000|2024-11-21 14:43:50|8658.7|8646.7|8658.4|8646.4|8658.7|8646.7|8658.4|8646.4|1
1732200240000|2024-11-21 14:44:00|8659.8|8647.8|8660.3|8648.3|8660.3|8648.3|8659.8|8647.8|1
1732200250000|2024-11-21 14:44:10|8658.8|8650.8|8651.9|8643.9|8658.8|8650.8|8651.4|8643.4|4
1732200260000|2024-11-21 14:44:20|8651.4|8643.4|8640|8632|8651.9|8643.9|8639.2|8629.5|6
1732200270000|2024-11-21 14:44:30|8645|8633|8639.1|8631.1|8645|8633|8639.1|8631|8
1732200280000|2024-11-21 14:44:40|8639.5|8631.5|8644.1|8632.1|8644.1|8632.1|8639.5|8631.5|1
1732200290000|2024-11-21 14:44:50|8643.7|8631.7|8637.2|8631.2|8643.7|8631.7|8637.2|8626|11
1732200300000|2024-11-21 14:45:00|8638.7|8630.7|8636.7|8630.7|8638.7|8630.7|8635.2|8627.7|10
1732200320000|2024-11-21 14:45:20|8636.2|8630.2|8636.7|8630.7|8636.7|8630.7|8636.2|8630.2|1
1732200330000|2024-11-21 14:45:30|8639.1|8633.1|8636.4|8628.4|8639.2|8633.2|8634.5|8627|18
1732200340000|2024-11-21 14:45:40|8635.9|8627.9|8635.9|8629.9|8639.8|8630.8|8635.5|8626|4
1732200350000|2024-11-21 14:45:50|8635.4|8629.4|8632.8|8626.8|8635.4|8629.4|8632.8|8626.8|6
1732200360000|2024-11-21 14:46:00|8634.8||8634.8||8634.8||8634.8||1
1732200370000|2024-11-21 14:46:10|8633.4|8627.4|8632.9|8626.9|8633.4|8627.4|8632.9|8626.9|0
1732200380000|2024-11-21 14:46:20|8628.4|8622.4|8628.4|8622.4|8628.4|8622.4|8628.4|8622.4|1
1732200390000|2024-11-21 14:46:30|||||||||2
1732200400000|2024-11-21 14:46:40|8628.3|8622.3|8628.3|8622.3|8628.3|8622.3|8628.3|8622.3|0
1732200420000|2024-11-21 14:47:00|8628.4|8622.4|8637|8625|8639.4|8627.4|8628.4|8622.4|13
1732200430000|2024-11-21 14:47:10|8636.4|8624.4|8635.4|8623.4|8636.4|8625.4|8633.4|8622.9|4
1732200440000|2024-11-21 14:47:20|8634.4|8622.4|8631.8|8623.8|8634.9|8623.8|8631.8|8622.4|2
1732200450000|2024-11-21 14:47:30|8633.4|8627.4|8634.8|8626.8|8634.8|8627.4|8633.3|8626.8|3
1732200460000|2024-11-21 14:47:40|8635.2|8629.2|8634.7|8626.7|8635.2|8629.2|8634.7|8626.7|1
1732200470000|2024-11-21 14:47:50|8634.8|8626.8|8635.3|8627.3|8635.3|8627.3|8634.8|8626.8|2
1732200480000|2024-11-21 14:48:00|8634.8|8626.8|8634.8|8626.8|8634.8|8626.8|8634.8|8626.8|0
1732200490000|2024-11-21 14:48:10|8644.8|8632.8|8632.4|8624.4|8644.8|8634.5|8632.4|8622.9|23
1732200500000|2024-11-21 14:48:20|8632.9|8624.9|8644.7|8632.7|8644.7|8635.3|8632.9|8624.9|11
1732200510000|2024-11-21 14:48:30|8644.8|8632.8|8644.8|8638.8|8645|8638.8|8644.8|8632.8|2
1732200520000|2024-11-21 14:48:40|8664.8|8652.8|8671|8659|8671|8659|8663|8651|6
1732200530000|2024-11-21 14:48:50|8672.4|8660.4|8672.6|8660.6|8673.1|8661.1|8671.4|8659.4|0
1732200540000|2024-11-21 14:49:00|8672.4|8660.4|8668.5|8656.5|8672.9|8664.9|8668.5|8656.5|7
1732200550000|2024-11-21 14:49:10|8670.1|8658.1|8683.3|8671.3|8683.4|8671.4|8669.6|8657.6|5
1732200560000|2024-11-21 14:49:20|8683.9|8671.9|8684.4|8672.4|8684.4|8672.4|8683.5|8671.5|1
1732200570000|2024-11-21 14:49:30|8685|8673|8685|8673|8685|8673|8685|8673|1
1732200580000|2024-11-21 14:49:40|8684.5|8672.5|8684.9|8672.9|8685.5|8673.5|8683.9|8671.9|3
1732200590000|2024-11-21 14:49:50|8684.4|8672.4|8684.9|8672.9|8685.4|8673.4|8684.4|8672.4|0
1732200600000|2024-11-21 14:50:00|8685.9|8673.9|8685.9|8673.9|8685.9|8673.9|8685.9|8673.9|0
1732200610000|2024-11-21 14:50:10|8689.9|8677.9|8687.3|8675.3|8689.9|8677.9|8683.9|8675.3|6
1732200620000|2024-11-21 14:50:20|8687.8|8675.8|8686.4|8674.4|8687.8|8676.9|8684.9|8674.4|1
1732200630000|2024-11-21 14:50:30|8686.3|8674.3|8692.9|8684.9|8695.8|8688.7|8686.3|8674.3|9
1732200640000|2024-11-21 14:50:40|8692.8|8684.8|8692.8|8680.8|8695.3|8685.8|8692.8|8680.8|1
1732200650000|2024-11-21 14:50:50|8693.3|8681.3|8692.9|8680.9|8693.4|8681.4|8692.9|8680.9|0
1732200660000|2024-11-21 14:51:00|8693.3|8681.3|8691.4|8679.4|8693.3|8681.3|8691.4|8679.4|0
1732200670000|2024-11-21 14:51:10|8688.9|8680.9|8686.9|8678.9|8688.9|8680.9|8686.9|8678.9|1
1732200680000|2024-11-21 14:51:20|8689.9|8677.9|8687|8679|8689.9|8679|8687|8677.9|0
1732200690000|2024-11-21 14:51:30|8686.9|8678.9|8686.4|8678.4|8686.9|8678.9|8686.4|8678.4|0
1732200700000|2024-11-21 14:51:40|8684.1|8676.1|8687.1|8675.1|8687.5|8676.1|8684.1|8675.1|2
1732200710000|2024-11-21 14:51:50|8686.6|8674.6|8687.1|8675.1|8687.1|8675.1|8686.6|8674.6|0
1732200730000|2024-11-21 14:52:10|8686.5|8674.5|8682.5|8670.5|8686.5|8676|8682.5|8670.5|2
1732200740000|2024-11-21 14:52:20|8679|8671|8679|8671|8679|8671|8679|8671|1
1732200750000|2024-11-21 14:52:30|8682.5|8676.5|8681.9|8669.9|8682.5|8676.5|8681.9|8669.9|6
1732200760000|2024-11-21 14:52:40|8674.5|8668.5|8674.5|8668.5|8674.5|8668.5|8674.5|8668.5|1
1732200770000|2024-11-21 14:52:50|8668.5|8656.5|8674.5|8668.5|8674.5|8668.5|8668.5|8656.5|6
1732200780000|2024-11-21 14:53:00|8676.4|8668.4|8679.5|8673.5|8679.5|8673.5|8676.4|8668.4|2
1732200790000|2024-11-21 14:53:10|8682|8674|8682.5|8674.5|8682.5|8674.5|8682|8674|1
1732200800000|2024-11-21 14:53:20|8682.9|8676.9|8678.8|8666.8|8682.9|8676.9|8677.4|8665.4|16
1732200810000|2024-11-21 14:53:30|8676|8664|8684.1|8676.1|8684.1|8676.1|8675.8|8663.8|2
1732200820000|2024-11-21 14:53:40|8683.7|8677.7|8684.3|8676.3|8684.3|8677.7|8683.7|8676.3|2
1732200870000|2024-11-21 14:54:30|8684.4|8676.4|8684.4|8676.4|8684.4|8677.9|8683.9|8676.4|7
1732200880000|2024-11-21 14:54:40|8683.9|8677.9|8683.9|8677.9|8683.9|8677.9|8683.9|8677.9|3
1732200890000|2024-11-21 14:54:50|8683.8|8677.8|8682.4|8674.4|8683.8|8677.8|8682.4|8674.4|3
1732200900000|2024-11-21 14:55:00|8683.8|8675.8|8684.9|8676.9|8685.5|8679.4|8683.8|8675.8|10
1732200910000|2024-11-21 14:55:10|8683.9|8675.9|8688.4|8682.4|8688.4|8682.4|8682.9|8675.9|3
1732200920000|2024-11-21 14:55:20|8688.3|8682.3|8663|8655|8688.5|8682.3|8663|8655|8
1732200930000|2024-11-21 14:55:30|8668|8656|8668.5|8656.5|8669.9|8657.9|8668|8656|4
1732200940000|2024-11-21 14:55:40|8668.4|8660.4|8673|8665|8674|8665|8668.4|8660.4|2
1732200950000|2024-11-21 14:55:50|8689.4|8677.4|8689.9|8677.9|8690.4|8678.4|8687.6|8675.6|4
1732200960000|2024-11-21 14:56:00|8689.4|8677.4|8688.9|8682.9|8690.4|8682.9|8688.9|8677.4|1
1732200970000|2024-11-21 14:56:10|8687.9|8679.9|8686.5|8674.5|8687.9|8679.9|8686.5|8674.5|2
1732200980000|2024-11-21 14:56:20|8685|8677|8685.4|8677.4|8685.4|8677.4|8685|8677|0
1732201000000|2024-11-21 14:56:40|8685.6|8677.6|8685.6|8677.6|8685.6|8679|8685|8677.6|3
1732201020000|2024-11-21 14:57:00|8683.5|8671.5|8677.8|8665.8|8683.5|8671.5|8677.8|8665.8|3
1732201030000|2024-11-21 14:57:10|8675.2|8667.2|8678.7|8666.7|8678.7|8669.6|8675.2|8665.6|1
1732201040000|2024-11-21 14:57:20|8677.1|8669.1|8682.1|8674.1|8682.1|8674.1|8677.1|8669.1|1
1732201050000|2024-11-21 14:57:30|8681.6|8673.6|8682.5|8674.5|8682.5|8674.5|8680.1|8673.6|0
1732201060000|2024-11-21 14:57:40|8681.1|8675.1|8681.6|8673.6|8681.6|8675.1|8681.1|8673.6|1
1732201090000|2024-11-21 14:58:10|||||||||1
1732201100000|2024-11-21 14:58:20|8683.1|8675.1|8683|8671|8685.5|8675.1|8679.1|8667.1|10
1732201110000|2024-11-21 14:58:30|8683.5|8671.5|8683.6|8675.6|8684|8676|8683|8671.5|0
1732201120000|2024-11-21 14:58:40|8683|8677|8683.1|8677.1|8683.1|8677.1|8683|8677|0
1732201130000|2024-11-21 14:58:50|8685.1|8676.6|8681.1|8669.1|8685.1|8676.6|8681.1|8669.1|6
1732201140000|2024-11-21 14:59:00|8680.6|8668.6|8680.2|8672.2|8681.1|8672.6|8680.1|8668.6|0
1732201150000|2024-11-21 14:59:10|8680.6|8672.6|8673.7|8661.7|8680.6|8672.6|8672.2|8660.2|7
1732201170000|2024-11-21 14:59:30|8672.2|8664.2|8674.2|8666.2|8674.2|8666.2|8672.1|8664.2|1
1732201190000|2024-11-21 14:59:50|8677.1|8665.1|8675.7|8663.7|8677.1|8665.1|8675.7|8663.7|1
1732201200000|2024-11-21 15:00:00|8675.1|8667.1|8675.7|8667.7|8675.7|8669.7|8675.1|8667.1|0
1732201210000|2024-11-21 15:00:10|8672.3|8660.3|8679.2|8673.2|8679.2|8673.2|8670.9|8658.9|6
1732201220000|2024-11-21 15:00:20|8679.7|8671.7|8672.8|8664.8|8679.9|8671.7|8669.3|8661.4|9
1732201230000|2024-11-21 15:00:30|8672.2|8666.2|8683.1|8671.1|8683.1|8671.2|8672.2|8666.2|8
1732201250000|2024-11-21 15:00:50|8685|8673|8683.7|8675.7|8685|8676.1|8683.7|8673|3
1732201260000|2024-11-21 15:01:00|8684.1|8676.1|8687.6|8675.6|8687.6|8676.1|8684.1|8675.1|1
1732201270000|2024-11-21 15:01:10|8685.1|8677.1|8685.1|8677.1|8685.1|8677.1|8685.1|8677.1|1
1732201280000|2024-11-21 15:01:20|8683.8|8671.8|8683.8|8671.8|8683.8|8671.8|8683.8|8671.8|1
1732201290000|2024-11-21 15:01:30|8683.7|8671.7|8685.1|8673.1|8685.1|8673.1|8679.3|8670.2|3
1732201300000|2024-11-21 15:01:40|8683.2|8671.2|8681.3|8669.3|8683.2|8671.2|8681.3|8669.3|0
1732201310000|2024-11-21 15:01:50|8681.6|8669.6|8682.1|8670.1|8682.1|8670.1|8681.6|8669.6|0
1732201320000|2024-11-21 15:02:00|8680.2|8668.2|8679.6|8671.6|8680.2|8671.6|8679.6|8668.1|0
1732201330000|2024-11-21 15:02:10|8675.1|8667.1|8678.1|8670.1|8679.1|8672.6|8675.1|8665.6|4
1732201340000|2024-11-21 15:02:20|8677.6|8669.6|8678.1|8670.1|8678.1|8670.1|8677.6|8669.6|0
1732201350000|2024-11-21 15:02:30|8679.5|8671.5|8680.6|8668.6|8680.6|8673.1|8678.2|8668.6|1
1732201360000|2024-11-21 15:02:40|8679.1|8671.1|8678.1|8670.1|8680.6|8671.1|8678.1|8668.6|0
1732201370000|2024-11-21 15:02:50|8679.5|8673.5|8679.1|8673.1|8679.5|8673.5|8679.1|8673.1|0
1732201380000|2024-11-21 15:03:00|8680.7|8668.7|8679.5|8673.5|8680.7|8673.5|8679.5|8668.7|1
1732201390000|2024-11-21 15:03:10|8679.6|8673.6|8682.2|8674.2|8683.6|8674.2|8679.6|8671.6|1
1732201410000|2024-11-21 15:03:30|8682.1|8674.1|8682.1|8674.1|8682.1|8674.1|8682.1|8674.1|0
1732201420000|2024-11-21 15:03:40|8682.5|8676.5|8685.6|8677.6|8685.6|8677.6|8682.2|8676.2|8
1732201430000|2024-11-21 15:03:50|8688.5|8676.5|8693.5|8687.5|8693.5|8687.5|8688.5|8676.5|2
1732201440000|2024-11-21 15:04:00|8695.5|8683.5|8696.6|8688.6|8696.6|8688.6|8694|8683.5|3
1732201460000|2024-11-21 15:04:20|8697|8691|8698.7|8686.7|8698.7|8691.1|8697|8686.7|3
1732201470000|2024-11-21 15:04:30|8697.1|8689.1|8705|8693|8705|8693|8697.1|8689.1|2
1732201490000|2024-11-21 15:04:50|8698.6|8690.6|8701.5|8689.5|8704.6|8696|8698.6|8689.5|12
1732201500000|2024-11-21 15:05:00|8699|8691|8697.1|8691.1|8701.5|8691.1|8697.1|8689.5|0
1732201510000|2024-11-21 15:05:10|8697.2|8691.2|8699|8691|8700.4|8694.4|8697.2|8691|3
1732201530000|2024-11-21 15:05:30|8699.6|8693|8699.6|8691.6|8699.6|8693|8699.6|8691.6|0
1732201540000|2024-11-21 15:05:40|8698.6|8690.6|8699.5|8691.5|8699.5|8691.5|8698.6|8690.6|1
1732201550000|2024-11-21 15:05:50|8699|8693.5|8688.6|8676.6|8699.5|8693.5|8688.6|8676.6|22
1732201560000|2024-11-21 15:06:00|8684.7|8672.7|8683.1|8675.1|8684.7|8675.1|8683.1|8672.7|2
1732201570000|2024-11-21 15:06:10|8683.2|8675.2|8694.5|8682.5|8698.5|8688|8682.2|8674.2|9
1732201580000|2024-11-21 15:06:20|8691.7|8679.7|8691.6|8679.6|8691.7|8679.7|8691.6|8679.6|0
1732201590000|2024-11-21 15:06:30|8689.1|8681.1|8691.6|8679.6|8691.6|8681.1|8689.1|8679.6|1
1732201600000|2024-11-21 15:06:40|8690.1|8682.1|8692.6|8680.6|8692.6|8682.1|8690.1|8680.1|0
1732201630000|2024-11-21 15:07:10|8690.1|8682.1|8690.1|8682.1|8690.1|8682.1|8690.1|8682.1|2
1732201640000|2024-11-21 15:07:20|8689.6|8681.6|8684.6|8676.6|8689.6|8682.1|8684.6|8674.6|1
1732201650000|2024-11-21 15:07:30|8684.5|8676.5|8679.7|8673.7|8684.5|8677.1|8679.7|8673.7|1
1732201660000|2024-11-21 15:07:40|8679.6|8673.6|8689.6|8677.6|8689.6|8677.6|8679.6|8671.6|1
1732201670000|2024-11-21 15:07:50|8690.1|8678.1|8695.5|8683.5|8695.5|8683.5|8690.1|8678.1|6
1732201680000|2024-11-21 15:08:00|8696|8684|8699.6|8687.6|8700|8692.4|8696|8684|2
1732201690000|2024-11-21 15:08:10|8697|8685|8697|8685|8698|8686|8697|8685|0
1732201700000|2024-11-21 15:08:20|8698.5|8686.5|8698.5|8686.5|8698.5|8686.5|8698.5|8686.5|0
1732201710000|2024-11-21 15:08:30|8699|8687|8700|8688|8700|8688|8699|8687|0
1732201720000|2024-11-21 15:08:40|8699|8691|8699|8691|8699|8691|8699|8691|0
1732201740000|2024-11-21 15:09:00||8693||8693||8693||8693|0
1732201760000|2024-11-21 15:09:20|8699.5|8693.5|8699.5|8693.5|8699.5|8693.5|8699.5|8693.5|0
1732201770000|2024-11-21 15:09:30|8701.6|8689.6|8700.1|8688.1|8701.6|8690.6|8695.6|8683.6|7
1732201780000|2024-11-21 15:09:40|8699.1|8687.1|8696.6|8684.6|8699.5|8687.5|8695.1|8684.6|3
1732201790000|2024-11-21 15:09:50|8693.6|8685.6|8693.6|8685.6|8693.6|8685.6|8693.6|8685.6|0
1732201800000|2024-11-21 15:10:00|8694.6|8686.6|8694.6|8686.6|8694.6|8686.6|8694.6|8686.6|2
1732201810000|2024-11-21 15:10:10|8695.1|8687.1|8694.1|8686.1|8696.6|8687.5|8694.1|8684.6|2
1732201820000|2024-11-21 15:10:20|8693.6|8685.6|8693.6|8685.6|8693.6|8685.6|8693.6|8685.6|0
1732201840000|2024-11-21 15:10:40|8693.1|8687.1|8693.1|8687.1|8693.1|8687.1|8693.1|8687.1|1
1732201850000|2024-11-21 15:10:50|8692.6|8685.1|8692.6|8684.6|8692.6|8685.1|8692.6|8684.6|1
1732201860000|2024-11-21 15:11:00|8692.1|8686.1|8692.1|8686.1|8692.1|8686.1|8692.1|8686.1|1
1732201870000|2024-11-21 15:11:10|8694.1|8688.1|8697.1|8689.1|8697.1|8689.1|8694.1|8688.1|2
1732201880000|2024-11-21 15:11:20|8699|8693|8699|8693|8699|8693|8699|8693|1
1732201890000|2024-11-21 15:11:30|8699.1|8693.1|8699.1|8693.1|8699.1|8693.1|8699.1|8693.1|0
1732201910000|2024-11-21 15:11:50|8697.5|8685.5|8697.5|8685.5|8697.5|8685.5|8697.1|8685.1|1
1732201920000|2024-11-21 15:12:00|8694.5|8686.5|8697.6|8685.6|8697.6|8688.1|8694.5|8685.6|0
1732201930000|2024-11-21 15:12:10|8696.1|8688.1|8696.6|8688.6|8697.1|8689.1|8695.6|8687.6|1
1732201950000|2024-11-21 15:12:30|8697.2|8685.2|8694.6|8686.6|8697.2|8687.1|8693.1|8685.2|3
1732201960000|2024-11-21 15:12:40|8692.1|8684.1|8691.6|8683.6|8692.1|8684.1|8691.6|8683.6|2
1732202020000|2024-11-21 15:13:40|8691.1|8683.1|8691.1|8683.1|8691.1|8683.1|8691.1|8683.1|2
1732202040000|2024-11-21 15:14:00|8690.7|8682.7|8688|8682|8690.7|8682.7|8688|8682|0
1732202050000|2024-11-21 15:14:10|8688.1|8680.1|8688.1|8680.1|8688.1|8680.1|8688.1|8680.1|1
1732202060000|2024-11-21 15:14:20|8687.6|8679.6|8683.6|8671.6|8687.6|8680.1|8683.6|8671.6|4
1732202070000|2024-11-21 15:14:30|8683.1|8671.1|8682.6|8674.6|8683.1|8674.6|8682|8671.1|0
1732202080000|2024-11-21 15:14:40|8680.6|8665.7|8667.7|8659.7|8680.6|8665.7|8667.7|8659.2|5
1732202090000|2024-11-21 15:14:50|8671.2|8659.2|8678.2|8670.2|8681.1|8670.2|8671.2|8659.2|1
1732202100000|2024-11-21 15:15:00|8677.7|8669.7|8672.7|8664.7|8677.7|8669.7|8671.2|8661.7|6
1732202110000|2024-11-21 15:15:10|8680.6|8672.6|8684.7|8672.7|8686.1|8674.1|8680.6|8672.6|4
1732202120000|2024-11-21 15:15:20|8684.6|8672.6|8681.6|8669.6|8684.6|8675.6|8681.6|8669.6|5
1732202130000|2024-11-21 15:15:30|8681.1|8669.1|8680.1|8668.1|8681.1|8669.1|8680.1|8668.1|4
1732202140000|2024-11-21 15:15:40|8678.2|8666.2|8678.1|8666.1|8678.2|8666.2|8678.1|8666.1|0
1732202150000|2024-11-21 15:15:50|8677.6|8665.6|8672.1|8660.1|8678.1|8666.1|8672|8660.1|1
1732202160000|2024-11-21 15:16:00|8670.7|8658.7|8662.2|8650.2|8670.7|8658.7|8661.7|8649.7|2
1732202170000|2024-11-21 15:16:10|8662.3|8650.3|8662.3|8650.3|8662.3|8650.3|8662.3|8650.3|0
1732202190000|2024-11-21 15:16:30|8661.2|8653.2|8664.2|8656.2|8664.8|8656.2|8661.2|8652.8|3
1732202200000|2024-11-21 15:16:40|8664.3|8656.3|8664.7|8656.7|8664.7|8656.7|8664.3|8656.3|0
1732202210000|2024-11-21 15:16:50|8664.8|8656.8|8671.3|8659.3|8674.2|8662.2|8663.7|8651.7|21
1732202220000|2024-11-21 15:17:00|8668.3|8656.3|8669.2|8657.2|8669.3|8657.3|8668.3|8656.3|0
1732202230000|2024-11-21 15:17:10|8669.3|8657.3|8669.3|8657.3|8669.3|8657.3|8669.3|8657.3|0
1732202250000|2024-11-21 15:17:30|||||||||1
1732202260000|2024-11-21 15:17:40|8669.8|8657.8|8671.8|8665.8|8671.8|8665.8|8668.3|8657.8|2
1732202270000|2024-11-21 15:17:50|8679.6|8667.6|8665.3|8653.3|8680.6|8668.6|8665.3|8653.3|7
1732202280000|2024-11-21 15:18:00|8665.2|8653.2|8665.2|8657.2|8665.6|8657.6|8660.7|8648.7|1
1732202290000|2024-11-21 15:18:10|8664.7|8656.7|8667.2|8655.2|8668.2|8656.7|8664.7|8655.2|1
1732202300000|2024-11-21 15:18:20|8666.2|8654.2|8663.2|8655.2|8666.2|8655.2|8663.2|8654.2|0
1732202310000|2024-11-21 15:18:30|8658|8650|8662.2|8650.2|8663.7|8651.7|8658|8648.7|4
1732202320000|2024-11-21 15:18:40|8661.7|8649.7|8662.2|8650.2|8662.2|8650.2|8661.7|8649.7|0
1732202330000|2024-11-21 15:18:50|8661.7|8649.7|8652.9|8644.9|8661.7|8649.7|8652.9|8644.9|1
1732202340000|2024-11-21 15:19:00|8652.7|8644.7|8658.5|8650.5|8663.7|8653.2|8652.2|8644.7|7
1732202350000|2024-11-21 15:19:10|8658.3|8650.3|8657.8|8645.8|8658.3|8650.3|8657.3|8645.3|2
1732202370000|2024-11-21 15:19:30|8656.3|8648.3|8658.8|8646.8|8658.8|8648.8|8656.3|8645.8|1
1732202380000|2024-11-21 15:19:40|8657.7|8649.7|8657.8|8649.8|8657.8|8651.2|8657.2|8649.7|0
1732202390000|2024-11-21 15:19:50|8657.2|8651.2|8657.2|8651.2|8657.2|8651.2|8657.2|8651.2|0
1732202440000|2024-11-21 15:20:40|8657.3|8651.3|8663.2|8651.2|8663.2|8651.3|8657.3|8649.8|1
1732202450000|2024-11-21 15:20:50|8661.8|8649.8|8661.8|8649.8|8661.8|8649.8|8661.8|8649.8|0
1732202460000|2024-11-21 15:21:00|8663.8|8651.8|8662.7|8650.7|8663.8|8651.8|8661.8|8649.8|1
1732202470000|2024-11-21 15:21:10|8658.5|8646.5|8655.4|8643.4|8658.5|8646.5|8655.4|8643.4|1
1732202490000|2024-11-21 15:21:30|8655.3|8643.3|8655.3|8643.3|8655.3|8643.3|8655.3|8643.3|0
1732202500000|2024-11-21 15:21:40|8655.8|8643.8|8655.8|8643.8|8655.8|8643.8|8655.8|8643.8|0
1732202530000|2024-11-21 15:22:10|8652.7|8644.7|8655.8|8643.8|8655.8|8644.7|8652.7|8643.8|2
1732202560000|2024-11-21 15:22:40|8650.8|8642.8|8650.8|8642.8|8650.8|8642.8|8650.8|8642.8|1
1732202570000|2024-11-21 15:22:50|8647.2|8635.2|8648.3|8636.3|8649.4|8637.4|8647.2|8635.2|4
1732202580000|2024-11-21 15:23:00|8647.2|8641.2|8647.3|8635.3|8647.8|8641.8|8647.2|8635.3|1
1732202590000|2024-11-21 15:23:10|8643.1|8631.1|8638.9|8626.9|8643.3|8632.3|8638.4|8626.4|3
1732202600000|2024-11-21 15:23:20|8638.4|8626.4|8638.4|8626.4|8639.4|8627.4|8638|8626|1
1732202610000|2024-11-21 15:23:30|8641.9|8629.9|8642|8630|8644.7|8632.7|8641.9|8629.9|5
1732202620000|2024-11-21 15:23:40|8636|8624|8641.2|8633.2|8641.2|8633.2|8635.1|8623.1|3
1732202630000|2024-11-21 15:23:50|8639.7|8631.7|8637.1|8625.1|8642.2|8631.7|8636.6|8624.6|2
1732202640000|2024-11-21 15:24:00|8636.1|8624.1|8595.9|8583.9|8636.1|8624.1|8595.9|8583.9|20
1732202650000|2024-11-21 15:24:10|8592.9|8584.9|8595.2|8583.2|8595.9|8584.9|8590.8|8578.8|3
1732202660000|2024-11-21 15:24:20|8595.7|8583.7|8596.3|8584.3|8596.3|8584.3|8595.3|8583.3|4
1732202670000|2024-11-21 15:24:30|8593.8|8585.8|8588.8|8576.8|8593.8|8585.8|8588.4|8576.4|2
1732202680000|2024-11-21 15:24:40|8588.9|8576.9|8592.8|8580.8|8592.8|8580.8|8588.9|8576.9|1
1732202690000|2024-11-21 15:24:50|8589.9|8581.9|8589.4|8581.4|8592.3|8581.9|8589.4|8580.3|6
1732202700000|2024-11-21 15:25:00|8589.3|8581.3|8588|8582|8589.4|8582.8|8587.9|8581.3|5
1732202710000|2024-11-21 15:25:10|8589.3|8581.3|8594|8586|8594|8586|8588.8|8576.8|9
1732202720000|2024-11-21 15:25:20|8594.3|8586.3|8606.7|8594.7|8606.7|8594.7|8594.3|8586.3|4
1732202730000|2024-11-21 15:25:30|8609.1|8597.1|8609.1|8597.1|8609.1|8597.1|8609.1|8597.1|0
1732202740000|2024-11-21 15:25:40|8606.2|8594.2|8593.3|8581.3|8608.2|8596.2|8593.3|8581.3|9
1732202750000|2024-11-21 15:25:50|8595.2|8583.2|8593.8|8585.8|8596.8|8585.9|8593.8|8583.2|0
1732202760000|2024-11-21 15:26:00|8593.9|8585.9|8607|8595|8608.5|8596.5|8590.5|8578.5|8
1732202770000|2024-11-21 15:26:10|8616.3|8604.3|8617.4|8605.4|8617.4|8605.4|8611.3|8599.3|11
1732202780000|2024-11-21 15:26:20|8616.9|8604.9|8618.4|8606.4|8618.4|8606.4|8616.9|8604.9|0
1732202790000|2024-11-21 15:26:30|8615.4|8603.4|8612.8|8600.8|8615.4|8606.9|8611.9|8599.9|2
1732202800000|2024-11-21 15:26:40|8612.3|8600.3|8613.2|8601.2|8613.2|8601.2|8612.3|8600.3|0
1732202810000|2024-11-21 15:26:50|8613.7|8601.7|8613.7|8601.7|8613.7|8601.7|8613.2|8601.2|0
1732202820000|2024-11-21 15:27:00|8613.2|8601.2|8598.3|8586.3|8613.2|8601.2|8597.3|8585.3|2
1732202830000|2024-11-21 15:27:10|8597.3|8585.3|8597.3|8585.3|8598.3|8586.3|8597.3|8585.3|0
1732202840000|2024-11-21 15:27:20|8598.7|8586.7|8601.9|8589.9|8602.3|8594.1|8597.8|8585.8|4
1732202850000|2024-11-21 15:27:30|8601.8|8589.8|8606.8|8598.8|8609.8|8598.8|8601.8|8589.8|1
1732202860000|2024-11-21 15:27:40|8601.8|8589.8|8585.8|8573.8|8601.8|8589.8|8577.3|8565.3|10
1732202870000|2024-11-21 15:27:50|8588.6|8576.6|8587.3|8575.3|8588.7|8576.7|8586.8|8574.8|0
1732202880000|2024-11-21 15:28:00|8588.3|8576.3|8587.8|8575.8|8588.3|8576.3|8587.8|8575.8|1
1732202890000|2024-11-21 15:28:10|8587.3|8575.3|8580.6|8568.6|8588.3|8576.3|8580.6|8568.6|5
1732202900000|2024-11-21 15:28:20|8580.7|8568.7|8573|8565|8580.7|8568.7|8573|8565|21
1732202910000|2024-11-21 15:28:30|8572.9|8564.9|8573.3|8561.3|8573.3|8564.9|8572.9|8561.3|1
1732202920000|2024-11-21 15:28:40|8573.2|8561.2|8568.5|8556.5|8573.2|8561.2|8568.2|8556.2|4
1732202930000|2024-11-21 15:28:50|8567.4|8559.4|8573.5|8565.5|8574|8565.5|8567.4|8559|7
1732202940000|2024-11-21 15:29:00|8573.8|8565.8|8586.9|8574.9|8590.8|8578.8|8573.8|8565.8|20
1732202950000|2024-11-21 15:29:10|8586.3|8574.3|8601.4|8589.4|8601.4|8589.4|8584.4|8572.4|18
1732202960000|2024-11-21 15:29:20|8602.3|8590.3|8605.8|8593.8|8607.8|8595.8|8601.8|8589.8|2
1732202970000|2024-11-21 15:29:30|8606.3|8594.3|8606.8|8594.8|8606.8|8594.8|8606.3|8594.3|0
1732202980000|2024-11-21 15:29:40|8606.9|8594.9|8606.9|8594.9|8606.9|8594.9|8606.9|8594.9|0
1732203000000|2024-11-21 15:30:00|8606.4|8594.4|8604.3|8592.3|8606.9|8595.9|8601.3|8590.3|3
1732203010000|2024-11-21 15:30:10|8602.4|8590.4|8593.3|8581.3|8602.4|8592.9|8593.3|8581.3|2
1732203020000|2024-11-21 15:30:20|8590.3|8582.3|8589.8|8581.8|8590.3|8582.3|8589.8|8581.8|0
1732203030000|2024-11-21 15:30:30|8585.3|8577.3|8583.8|8577.8|8585.3|8577.8|8583.8|8577.3|11
1732203040000|2024-11-21 15:30:40|8584.9|8578.9|8585.4|8577.4|8585.4|8578.9|8584.9|8577.4|2
1732203050000|2024-11-21 15:30:50|8583.4|8577.9|8589.8|8577.8|8589.9|8578.9|8583.4|8577.3|3
1732203060000|2024-11-21 15:31:00|8590.3|8578.3|8588.4|8576.4|8590.3|8578.3|8588.4|8576.4|0
1732203070000|2024-11-21 15:31:10|8585.9|8577.9|8585.4|8577.4|8585.9|8577.9|8585.4|8577.4|1
1732203080000|2024-11-21 15:31:20|||||||||1
1732203090000|2024-11-21 15:31:30|8590.3|8582.3|8597.8|8585.8|8598.3|8586.3|8589.8|8582.3|11
1732203100000|2024-11-21 15:31:40|8597.3|8585.3|8601.3|8593.3|8601.3|8593.3|8597.3|8585.3|3
1732203110000|2024-11-21 15:31:50|8601.9|8589.9|8601.9|8589.9|8602.3|8590.3|8601.9|8589.9|0
1732203120000|2024-11-21 15:32:00|8590.8|8578.8|8590.8|8578.8|8590.8|8578.8|8590.3|8578.3|3
1732203130000|2024-11-21 15:32:10|8590.3|8578.3|8589.3|8577.3|8590.3|8578.3|8589.3|8577.3|0
1732203140000|2024-11-21 15:32:20|8586.9|8578.9|8595.2|8583.2|8595.2|8583.2|8585.3|8577.3|37
1732203150000|2024-11-21 15:32:30|8596.2|8584.2|8603.8|8591.8|8604.8|8595.7|8595.3|8583.3|5
1732203160000|2024-11-21 15:32:40|8597.7|8585.7|8592.3|8580.3|8597.7|8585.7|8592.3|8580.3|6
1732203170000|2024-11-21 15:32:50|8592.8|8580.8|8591.3|8579.3|8592.8|8580.8|8590.8|8578.8|1
1732203180000|2024-11-21 15:33:00|8593.8|8581.8|8593.8|8581.8|8593.8|8581.8|8593.8|8581.8|0
1732203190000|2024-11-21 15:33:10|8594.7|8582.7|8595.8|8583.8|8595.8|8583.8|8594.7|8582.7|1
1732203200000|2024-11-21 15:33:20|8594.8|8582.8|8605.2|8593.2|8605.2|8593.2|8594.8|8582.8|4
1732203210000|2024-11-21 15:33:30|8604.3|8596.3|8604.3|8596.3|8604.3|8596.3|8604.3|8596.3|1
1732203220000|2024-11-21 15:33:40|8599.4|8591.4|8597.9|8585.9|8599.4|8591.4|8597.9|8585.9|10
1732203230000|2024-11-21 15:33:50|8597.4|8585.4|8605.8|8593.8|8607.7|8595.7|8597.4|8585.4|6
1732203240000|2024-11-21 15:34:00|8602.3|8590.3|8594.8|8582.8|8603.8|8591.8|8593.4|8581.4|2
1732203250000|2024-11-21 15:34:10|8594.9|8582.9|8601.3|8589.3|8601.3|8589.3|8594.9|8582.9|1
1732203260000|2024-11-21 15:34:20|8601.4|8589.4|8597.4|8589.4|8602.2|8594.2|8597.4|8588.4|5
1732203290000|2024-11-21 15:34:50|8600.8|8592.8|8600.8|8592.8|8600.8|8592.8|8600.8|8592.8|2
1732203300000|2024-11-21 15:35:00|8600.9|8592.9|8606.8|8594.8|8606.8|8594.8|8600.9|8592.4|3
1732203310000|2024-11-21 15:35:10|8606.9|8594.9|8618.3|8606.3|8620.2|8608.2|8606.9|8594.9|4
1732203320000|2024-11-21 15:35:20|8616.8|8608.8|8619.3|8607.3|8619.3|8608.8|8616.8|8607.3|2
1732203330000|2024-11-21 15:35:30|8618.7|8610.7|8624.8|8612.8|8624.8|8612.8|8618.7|8608.2|0
1732203340000|2024-11-21 15:35:40|8625.7|8613.7|8622.6|8614.6|8629.1|8621|8622.6|8613.1|9
1732203350000|2024-11-21 15:35:50|8617.1|8605.1|8615.2|8603.2|8617.1|8605.1|8615.2|8603.2|2
1732203360000|2024-11-21 15:36:00|8611.8|8603.8|8605.6|8593.6|8613.2|8603.8|8605.6|8593.6|0
1732203370000|2024-11-21 15:36:10|8596.7|8584.7|8603.6|8595.6|8603.6|8595.6|8594.1|8582.1|3
1732203390000|2024-11-21 15:36:30|8603.1|8595.1|8609.2|8597.2|8612.5|8600.5|8601.6|8595.1|13
1732203400000|2024-11-21 15:36:40|8608.2|8596.2|8605.7|8597.7|8608.7|8600.6|8605.7|8596.2|2
1732203410000|2024-11-21 15:36:50|8604.4|8592.4|8605.1|8593.1|8605.1|8593.1|8604.4|8592.4|0
1732203420000|2024-11-21 15:37:00|8606.6|8594.6|8606.6|8594.6|8606.6|8594.6|8606.1|8594.1|0
1732203430000|2024-11-21 15:37:10|8605.2|8593.2|8597.3|8589.3|8605.2|8593.2|8597.3|8589.3|1
1732203440000|2024-11-21 15:37:20|8597.4|8589.4|8602.2|8590.2|8602.2|8590.2|8597.4|8589.4|1
1732203450000|2024-11-21 15:37:30|8603.7|8591.7|8603.7|8591.7|8603.7|8591.7|8603.7|8591.7|0
1732203470000|2024-11-21 15:37:50|8604.1|8592.1|8604.2|8592.2|8604.2|8592.2|8604.1|8592.1|0
1732203480000|2024-11-21 15:38:00|8603.7|8591.7|8603.7|8591.7|8603.7|8591.7|8603.7|8591.7|0
1732203490000|2024-11-21 15:38:10|8611.5|8599.5|8612.1|8600.1|8612.1|8600.1|8611.5|8599.5|7
1732203500000|2024-11-21 15:38:20|8612.6|8600.6|8612.6|8600.6|8612.6|8600.6|8612.6|8600.6|0
1732203510000|2024-11-21 15:38:30|8605.8|8593.8|8606.1|8594.1|8606.1|8594.1|8605.6|8593.6|1
1732203530000|2024-11-21 15:38:50|8608.1|8596.1|8607.2|8595.2|8608.5|8596.5|8607.2|8595.2|1
1732203540000|2024-11-21 15:39:00|8607.1|8595.1|8597.7|8585.7|8607.1|8595.1|8597.7|8585.7|1
1732203550000|2024-11-21 15:39:10|8596.8|8584.8|8594.7|8582.7|8596.8|8585.7|8590.1|8578.1|5
1732203560000|2024-11-21 15:39:20|8592.6|8580.6|8594|8582|8594|8582|8592.6|8580.6|0
1732203570000|2024-11-21 15:39:30|8594.1|8582.1|8588.5|8576.5|8594.1|8582.1|8588.5|8576.5|4
1732203580000|2024-11-21 15:39:40|8592.9|8580.9|8592.9|8580.9|8592.9|8580.9|8592.9|8580.9|2
1732203590000|2024-11-21 15:39:50|8592.4|8580.4|8597.9|8585.9|8598.9|8586.9|8592.4|8580.4|5
1732203600000|2024-11-21 15:40:00|8598.9|8586.9|8594.9|8586.9|8600.4|8588.4|8592.9|8580.9|3
1732203610000|2024-11-21 15:40:10|8595.9|8583.9|8594.4|8586.4|8595.9|8586.4|8594.4|8583.9|0
1732203620000|2024-11-21 15:40:20|8595.9|8583.9|8589.4|8577.4|8595.9|8583.9|8589.4|8577.4|2
1732203630000|2024-11-21 15:40:30|8589.8|8577.8|8588.9|8576.9|8589.8|8577.8|8588.9|8576.9|0
1732203640000|2024-11-21 15:40:40|8589.4|8577.4|8589.5|8577.5|8589.5|8577.5|8589|8577|0
1732203650000|2024-11-21 15:40:50|8589|8577|8589|8577|8589|8577|8589|8577|1
1732203660000|2024-11-21 15:41:00|8588.5|8576.5|8588.5|8576.5|8588.5|8576.5|8588.5|8576.5|2
1732203670000|2024-11-21 15:41:10|8585.1|8573.1|8582.9|8570.9|8585.1|8573.1|8582.9|8570.9|14
1732203700000|2024-11-21 15:41:40|8580|8572|8578.5|8572.5|8580|8572.5|8578.5|8572|5
1732203710000|2024-11-21 15:41:50|8578|8572|8578.4|8572.4|8578.4|8572.4|8577.5|8571.5|5
1732203720000|2024-11-21 15:42:00|8578|8572|8577.4|8571.4|8578|8572|8577.4|8571.4|0
1732203730000|2024-11-21 15:42:10|8578.4|8572.4|8578.5|8572.5|8578.5|8572.5|8578.4|8572.4|3
1732203790000|2024-11-21 15:43:10|8577.5|8571.5|8584|8572|8588.5|8578.5|8577.5|8571.5|9
1732203800000|2024-11-21 15:43:20|8586.3|8574.3|8587|8579|8587|8579|8586.3|8574.3|1
1732203810000|2024-11-21 15:43:30|8586|8578|8586.4|8578.4|8586.4|8578.4|8586|8578|0
1732203820000|2024-11-21 15:43:40|8586.5|8578.5|8586.5|8578.5|8586.5|8578.5|8586.5|8578.5|0
1732203830000|2024-11-21 15:43:50|8586|8578|8581.3|8573.3|8586.6|8578|8581.3|8570.9|0
1732203840000|2024-11-21 15:44:00|8581|8573|8580.9|8572.9|8581|8573|8580.9|8572.9|0
1732203850000|2024-11-21 15:44:10|8579.4|8573.4|8584.8|8572.8|8585.3|8573.4|8579.4|8571.8|0
1732203860000|2024-11-21 15:44:20|8585.3|8573.3|8579.4|8571.4|8585.3|8574.3|8579.4|8571.4|1
1732203870000|2024-11-21 15:44:30|8579.8|8571.8|8585.8|8573.8|8588.3|8576.3|8579.8|8571.4|5
1732203890000|2024-11-21 15:44:50|8586.7|8574.7|8588.9|8580.9|8589.9|8580.9|8586.7|8574.7|6
1732203900000|2024-11-21 15:45:00|8587.4|8581.4|8585.9|8573.9|8587.4|8581.4|8583.9|8571.9|8
1732203910000|2024-11-21 15:45:10|8589.8|8577.8|8589.4|8583.4|8589.8|8583.4|8589.4|8577.8|2
1732203920000|2024-11-21 15:45:20|8588.4|8582.4|8588.4|8582.4|8588.4|8582.4|8588.4|8582.4|6
1732203930000|2024-11-21 15:45:30|8588.1|8576.1|8589.5|8577.5|8589.5|8577.5|8588.1|8576.1|4
1732203940000|2024-11-21 15:45:40|8590|8578|8588.6|8582.6|8590|8582.6|8580.7|8574.1|13
1732203950000|2024-11-21 15:45:50|8590.1|8582.1|8594.6|8586.6|8594.6|8586.6|8590.1|8582.1|1
1732203960000|2024-11-21 15:46:00|8594.7|8586.7|8594.2|8582.2|8595.7|8586.7|8592.7|8580.7|1
1732203970000|2024-11-21 15:46:10|8595.2|8583.2|8591.6|8583.6|8595.7|8583.8|8591.6|8582.1|7
1732203980000|2024-11-21 15:46:20|8592.1|8584.1|8592.2|8584.2|8592.2|8584.2|8592.1|8584.1|0
1732203990000|2024-11-21 15:46:30|8592.1|8584.1|8592.6|8584.6|8592.6|8584.7|8590.7|8584.1|1
1732204030000|2024-11-21 15:47:10|8592.1|8584.1|8593|8585|8593.1|8585.1|8592.1|8584.1|0
1732204040000|2024-11-21 15:47:20|8592.6|8584.6|8592.1|8584.1|8594.1|8584.6|8591.7|8581.2|0
1732204050000|2024-11-21 15:47:30|8594.4|8588.4|8594.6|8588.6|8594.6|8588.6|8594.4|8588.4|1
1732204060000|2024-11-21 15:47:40|8594.7|8588.7|8595.2|8589.2|8595.2|8589.2|8594.7|8588.7|3
1732204070000|2024-11-21 15:47:50|8595.5|8589.5|8606.5|8594.5|8608.6|8597.2|8595.5|8589.5|7
1732204080000|2024-11-21 15:48:00|8605.5|8597.5|8605|8597|8608.5|8597.6|8603.5|8596.5|1
1732204090000|2024-11-21 15:48:10|8605.5|8597.5|8605|8597|8605.5|8597.5|8605|8597|0
1732204100000|2024-11-21 15:48:20|8605.6|8593.6|8587|8579|8607|8595|8587|8579|4
1732204110000|2024-11-21 15:48:30|8586.9|8578.9|8579.5|8573.5|8586.9|8578.9|8579.5|8571|1
1732204120000|2024-11-21 15:48:40|8579|8573|8578|8572|8579|8573|8578|8572|1
1732204140000|2024-11-21 15:49:00|8577.5|8569.5|8577|8569|8580|8571.4|8575|8568|8
1732204150000|2024-11-21 15:49:10|8576.5|8568.5|8577|8569|8577|8569|8576.5|8568.5|0
1732204170000|2024-11-21 15:49:30|8573.9|8567.9|8573.9|8567.9|8573.9|8567.9|8573.4|8567.4|14
1732204180000|2024-11-21 15:49:40|8574.3|8568.3|8574.8|8568.8|8574.8|8568.8|8574.3|8568.3|6
1732204190000|2024-11-21 15:49:50|||||||||3
1732204200000|2024-11-21 15:50:00|8572.4|8566.8|8573.4|8567.4|8574.8|8567.4|8572.4|8566.4|27
1732204210000|2024-11-21 15:50:10|8572.9|8566.9|8573.4|8567.4|8573.4|8567.4|8572.4|8566.4|12
1732204220000|2024-11-21 15:50:20|8573.9|8567.9|8574.3|8568.3|8574.3|8568.3|8573.9|8567.9|4
1732204230000|2024-11-21 15:50:30|8573.4|8567.4|8573.4|8567.4|8573.4|8567.4|8573.4|8567.4|3
1732204240000|2024-11-21 15:50:40|8573.3|8567.3|8558.8|8546.8|8573.3|8567.3|8553.9|8542.9|11
1732204250000|2024-11-21 15:50:50|8555.9|8547.9|8555.9|8547.9|8555.9|8548.4|8554.4|8547.9|1
1732204260000|2024-11-21 15:51:00|8555.4|8549.4|8556.9|8548.9|8556.9|8549.4|8555.4|8548.9|2
1732204270000|2024-11-21 15:51:10|8555.2|8543.2|8555.9|8543.9|8558.4|8552.4|8555.2|8543.2|4
1732204280000|2024-11-21 15:51:20|8556.4|8544.4|8554.8|8542.8|8556.4|8544.4|8554.8|8542.8|2
1732204290000|2024-11-21 15:51:30|8554.9|8542.9|8552.9|8540.9|8554.9|8543.3|8551.3|8540.9|0
1732204300000|2024-11-21 15:51:40|8551.3|8543.3|8571.3|8563.3|8573.7|8563.3|8548.4|8540.4|11
1732204310000|2024-11-21 15:51:50|8568.9|8556.9|8564.4|8556.4|8569.9|8557.9|8564.4|8555.3|3
1732204320000|2024-11-21 15:52:00|8564.3|8556.3|8564.3|8556.3|8564.3|8556.3|8564.3|8556.3|0
1732204330000|2024-11-21 15:52:10|8556.8|8548.8|8555.9|8543.9|8559.3|8548.8|8555.9|8543.9|1
1732204340000|2024-11-21 15:52:20|8553.5|8541.5|8552.5|8540.5|8553.5|8541.5|8552.5|8540.5|0
1732204350000|2024-11-21 15:52:30|8551.4|8545.4|8551.4|8545.4|8551.4|8545.4|8551.4|8545.4|0
1732204360000|2024-11-21 15:52:40|8552.6|8540.6|8551.5|8543.5|8552.6|8543.5|8550.6|8540.6|0
1732204370000|2024-11-21 15:52:50|8556.8|8544.8|8556.8|8544.8|8556.8|8544.8|8556.8|8544.8|1
1732204380000|2024-11-21 15:53:00|8554.4|8546.4|8554.8|8546.8|8556.8|8547.3|8554.3|8544.8|0
1732204390000|2024-11-21 15:53:10|8554.4|8548.4|8554.4|8548.4|8554.4|8548.4|8554.4|8548.4|0
1732204400000|2024-11-21 15:53:20|8555.8|8547.8|8560.9|8552.9|8564.7|8555.3|8555.8|8546.9|5
1732204410000|2024-11-21 15:53:30|8564.7|8552.7|8561.5|8549.5|8564.7|8553.4|8561.4|8549.5|0
1732204420000|2024-11-21 15:53:40|8557.8|8545.8|8547.9|8539.9|8557.8|8545.8|8547.9|8538.8|5
1732204430000|2024-11-21 15:53:50|8547.8|8539.8|8545.8|8533.8|8547.8|8540.3|8545.8|8533.8|2
1732204440000|2024-11-21 15:54:00|8546.2|8534.2|8560.9|8548.9|8560.9|8548.9|8546.2|8534.2|2
1732204450000|2024-11-21 15:54:10|8561.3|8549.3|8561.3|8549.3|8562.8|8550.8|8561.3|8549.3|0
1732204460000|2024-11-21 15:54:20|8561.2|8549.2|8560.2|8554.2|8561.8|8554.2|8560.2|8548.7|0
1732204470000|2024-11-21 15:54:30|8560.3|8554.3|8559.3|8547.3|8560.4|8554.3|8559.3|8547.3|3
1732204480000|2024-11-21 15:54:40|8559.4|8547.4|8558.3|8552.3|8559.4|8552.3|8558.3|8547.4|1
1732204490000|2024-11-21 15:54:50|8565.8|8553.8|8566.3|8554.3|8566.3|8554.3|8565.8|8553.8|2
1732204500000|2024-11-21 15:55:00|8566.4|8554.4|8565.9|8553.9|8566.4|8554.4|8565.9|8553.9|3
1732204510000|2024-11-21 15:55:10|||||||||1
1732204530000|2024-11-21 15:55:30|8573.2|8561.2|8573.2|8561.2|8573.2|8561.2|8573.2|8561.2|3
1732204540000|2024-11-21 15:55:40|8574.7|8562.7|8574.7|8562.7|8574.7|8562.7|8574.7|8562.7|2
1732204550000|2024-11-21 15:55:50|8575.6|8563.6|8575.2|8563.2|8576.7|8564.7|8575.2|8563.2|1
1732204570000|2024-11-21 15:56:10|8575.3|8563.3|8575.3|8563.3|8575.3|8563.3|8575.3|8563.3|0
1732204580000|2024-11-21 15:56:20|8561.2|8549.2|8559.3|8547.3|8561.2|8549.2|8559.3|8547.3|6
1732204590000|2024-11-21 15:56:30|8559.2|8547.2|8549.7|8537.7|8559.2|8547.2|8549.7|8537.7|2
1732204600000|2024-11-21 15:56:40|8546.8|8538.8|8541.4|8535.4|8546.8|8538.8|8541.4|8535|7
1732204610000|2024-11-21 15:56:50|8541|8529|8535.6|8527.6|8541|8529|8533.1|8526|6
1732204620000|2024-11-21 15:57:00|8535.7|8527.7|8538.3|8526.3|8544.5|8532.5|8535.7|8524.6|11
1732204630000|2024-11-21 15:57:10|8537.3|8525.3|8532.8|8524.8|8537.7|8525.7|8532.7|8521.7|7
1732204640000|2024-11-21 15:57:20|8531.8|8525.8|8537.3|8525.3|8538.2|8526.9|8531.3|8525.3|3
1732204650000|2024-11-21 15:57:30|8537.2|8525.2|8534.7|8526.7|8537.3|8526.8|8534.7|8525.2|2
1732204660000|2024-11-21 15:57:40|8534.8|8526.8|8532.3|8526.3|8534.8|8526.8|8532.3|8526.3|0
1732204670000|2024-11-21 15:57:50|8531.8|8523.8|8560.8|8548.8|8562.1|8550.1|8531.8|8523.8|14
1732204680000|2024-11-21 15:58:00|8563.1|8551.1|8557.8|8545.8|8567.1|8555.1|8557.8|8545.8|6
1732204690000|2024-11-21 15:58:10|8557.4|8545.4|8558.8|8546.8|8558.8|8546.8|8556.8|8544.8|0
1732204700000|2024-11-21 15:58:20|8566.6|8554.6|8567|8555|8567|8555|8566.6|8554.6|2
1732204710000|2024-11-21 15:58:30|8564.7|8552.7|8563.1|8551.1|8564.7|8552.7|8563.1|8551.1|2
1732204720000|2024-11-21 15:58:40|8561.7|8549.7|8554.8|8542.8|8561.7|8549.7|8554.8|8542.8|12
1732204730000|2024-11-21 15:58:50|8554.5|8542.5|8549.8|8537.8|8554.5|8547.2|8547.4|8535.4|6
1732204740000|2024-11-21 15:59:00|8552.2|8540.2|8555.7|8543.7|8555.7|8543.7|8552.2|8540.2|1
1732204750000|2024-11-21 15:59:10|8554.8|8542.8|8545.3|8533.3|8554.8|8542.8|8545.3|8533.3|2
1732204770000|2024-11-21 15:59:30|8540.3|8528.3|8545.3|8537.3|8545.4|8537.3|8540.3|8528.3|1
1732204780000|2024-11-21 15:59:40|8553.3|8541.3|8553.7|8541.7|8554.4|8542.4|8553.3|8541.3|1
1732204800000|2024-11-21 16:00:00|8553.8|8541.8|8551.8|8543.8|8554.8|8544.3|8551.2|8541.8|3
1732204810000|2024-11-21 16:00:10|8551.3|8543.3|8541.8|8529.8|8551.3|8543.3|8541.8|8529.8|10
1732204820000|2024-11-21 16:00:20|8541.3|8529.3|8543.8|8531.8|8544.8|8532.8|8540.8|8528.8|5
1732204830000|2024-11-21 16:00:30|8542.4|8530.4|8541.9|8529.9|8542.4|8530.4|8539.8|8527.8|0
1732204840000|2024-11-21 16:00:40|8541.3|8529.3|8540.3|8532.3|8541.4|8532.3|8540.3|8529.3|0
1732204860000|2024-11-21 16:01:00|8540.8|8532.8|8538.8|8532.8|8541|8534.3|8538.2|8530.2|3
1732204870000|2024-11-21 16:01:10|8553.3|8545.3|8553.8|8545.8|8553.8|8545.8|8553.3|8545.3|2
1732204880000|2024-11-21 16:01:20|||||||||1
1732204890000|2024-11-21 16:01:30|8553.4|8545.4|8561.3|8549.3|8561.3|8549.3|8553.4|8545.4|2
1732204900000|2024-11-21 16:01:40|8560.3|8552.3|8560.8|8548.8|8561.8|8552.3|8560.3|8548.8|1
1732204910000|2024-11-21 16:01:50|8554.3|8546.3|8561.8|8549.8|8561.8|8549.8|8554.3|8544.8|3
1732204920000|2024-11-21 16:02:00|8565.1|8553.1|8564.8|8552.8|8565.8|8553.8|8564.8|8552.8|1
1732204930000|2024-11-21 16:02:10|8566.3|8554.3|8564.7|8556.7|8568.8|8559.8|8564.7|8554.3|16
1732204940000|2024-11-21 16:02:20|8559.6|8551.6|8559.6|8551.6|8559.6|8551.6|8559.6|8551.6|4
1732204950000|2024-11-21 16:02:30|8563.7|8551.7|8563.7|8551.7|8564.2|8554.2|8562.2|8551.7|1
1732204960000|2024-11-21 16:02:40|8563.1|8551.1|8562.7|8554.7|8563.7|8554.7|8562.2|8551.1|1
1732204970000|2024-11-21 16:02:50|8574.7|8562.7|8574.6|8562.6|8575.7|8563.7|8574.2|8562.2|1
1732204980000|2024-11-21 16:03:00|8574.2|8562.2|8577.6|8565.6|8577.7|8569.1|8573.2|8561.2|3
1732204990000|2024-11-21 16:03:10|8574.7|8566.7|8574.7|8566.7|8574.7|8566.7|8574.7|8566.7|0
1732205000000|2024-11-21 16:03:20|8573.7|8561.7|8567.2|8559.2|8573.7|8561.7|8567.2|8557.7|2
1732205010000|2024-11-21 16:03:30|8571.1|8559.1|8572.6|8560.6|8574.1|8562.1|8571.1|8559.1|4
1732205020000|2024-11-21 16:03:40|8573.1|8565.1|8573.1|8567.1|8573.1|8567.1|8573.1|8565.1|0
1732205030000|2024-11-21 16:03:50|8573.7|8565.7|8578.2|8566.2|8579.1|8567.2|8573.1|8565.7|4
1732205070000|2024-11-21 16:04:30|||||||||1
1732205080000|2024-11-21 16:04:40|8573.6|8561.6|8576.6|8564.6|8576.7|8564.7|8573.6|8561.6|7
1732205090000|2024-11-21 16:04:50|8575.7|8563.7|8574.7|8562.7|8576.6|8564.6|8574.7|8562.7|2
1732205100000|2024-11-21 16:05:00|8574.6|8562.6|8574.6|8562.6|8574.6|8562.6|8574.6|8562.6|0
1732205110000|2024-11-21 16:05:10|8572.1|8564.1|8574.6|8562.6|8574.6|8565.2|8572.1|8562.6|1
1732205120000|2024-11-21 16:05:20|8571.7|8563.7|8555.8|8543.8|8571.7|8563.7|8555.8|8543.8|5
1732205130000|2024-11-21 16:05:30|8555.7|8543.7|8551.2|8545.2|8555.7|8545.3|8551.2|8543.7|0
1732205140000|2024-11-21 16:05:40|8556.1|8544.1|8563.2|8551.2|8563.2|8551.2|8555.8|8543.8|4
1732205160000|2024-11-21 16:06:00|8560.2|8552.2|8560.2|8552.2|8560.2|8552.2|8560.2|8552.2|0
1732205200000|2024-11-21 16:06:40|8568.3|8556.3|8571.8|8559.8|8573.2|8562.2|8567.2|8556.3|3
1732205210000|2024-11-21 16:06:50|8572.7|8560.7|8573.3|8565.3|8574.8|8565.3|8572.7|8560.7|0
1732205230000|2024-11-21 16:07:10|8577.1|8565.1|8579.6|8567.6|8579.6|8570.7|8576.2|8565.1|6
1732205240000|2024-11-21 16:07:20|8578.7|8566.7|8575|8567|8578.7|8568.1|8574.1|8562.6|4
1732205250000|2024-11-21 16:07:30|8576.6|8564.6|8571.7|8559.7|8576.6|8564.6|8571.7|8559.7|1
1732205260000|2024-11-21 16:07:40|8570.2|8558.2|8568.1|8556.1|8570.7|8558.7|8568.1|8556.1|1
1732205270000|2024-11-21 16:07:50|8567.9|8561.9|8568.2|8562.2|8570.1|8562.2|8567.9|8561.9|0
1732205280000|2024-11-21 16:08:00|8568.1|8562.1|8573.6|8561.6|8573.6|8562.2|8567.4|8555.4|7
1732205290000|2024-11-21 16:08:10|8573.7|8561.7|8567.1|8555.1|8574.5|8562.5|8566.1|8554.1|16
1732205300000|2024-11-21 16:08:20|8567.6|8555.6|8570.6|8558.6|8570.6|8558.6|8562.7|8550.7|4
1732205320000|2024-11-21 16:08:40|8570.1|8558.1|8570.1|8558.1|8570.1|8558.1|8570.1|8558.1|0
1732205330000|2024-11-21 16:08:50|8568.6|8556.6|8564.1|8556.1|8568.6|8556.6|8564.1|8555.6|3
1732205340000|2024-11-21 16:09:00|8561.1|8555.1|8561.1|8553.1|8561.7|8555.1|8561.1|8553.1|0
1732205350000|2024-11-21 16:09:10|8560.1|8552.1|8555.2|8543.2|8561.6|8552.1|8554.1|8542.1|1
1732205380000|2024-11-21 16:09:40|8554.1|8542.1|8550.6|8538.6|8554.1|8542.1|8550.6|8538.6|2
1732205400000|2024-11-21 16:10:00|8548.6|8536.6|8544.2|8536.2|8548.6|8539.1|8544.2|8536.1|5
1732205410000|2024-11-21 16:10:10|8541.3|8529.3|8540.7|8528.7|8541.3|8529.3|8539.8|8527.8|6
1732205420000|2024-11-21 16:10:20|8538.3|8530.3|8539.8|8527.8|8539.8|8530.3|8537.3|8527.8|2
1732205440000|2024-11-21 16:10:40|8543.2|8531.2|8542.3|8530.3|8544.7|8536.3|8541.8|8530.3|5
1732205450000|2024-11-21 16:10:50|8540.3|8528.3|8540.3|8528.3|8540.3|8528.3|8540.3|8528.3|1
1732205470000|2024-11-21 16:11:10|8541.7|8529.7|8541.8|8529.8|8542.3|8530.3|8541.3|8529.3|1
1732205480000|2024-11-21 16:11:20|8542.3|8530.3|8542.3|8530.3|8542.3|8530.3|8542.3|8530.3|0
1732205510000|2024-11-21 16:11:50|8542.8|8530.8|8544.9|8536.9|8544.9|8536.9|8542.8|8530.8|2
1732205520000|2024-11-21 16:12:00|8544.3|8538.3|8534.9|8522.9|8544.4|8538.4|8534.4|8522.4|6
1732205530000|2024-11-21 16:12:10|8534|8522|8534.6|8522.6|8535.5|8523.5|8532|8520|1
1732205540000|2024-11-21 16:12:20|8534.5|8522.5|8530.6|8518.6|8534.5|8522.5|8529.6|8517.6|17
1732205550000|2024-11-21 16:12:30|8528.7|8516.7|8528.1|8516.1|8529|8517|8526.6|8514.6|2
1732205560000|2024-11-21 16:12:40|8528|8516|8529.5|8517.5|8530.1|8518.1|8528|8516|1
1732205570000|2024-11-21 16:12:50|8530.5|8518.5|8529.1|8517.1|8530.6|8518.6|8529.1|8517.1|0
1732205590000|2024-11-21 16:13:10|8529|8517|8528.6|8516.6|8529|8517|8528.1|8516.1|0
1732205600000|2024-11-21 16:13:20|8529.5|8517.5|8528.1|8516.1|8529.5|8517.5|8528.1|8516.1|1
1732205610000|2024-11-21 16:13:30|8528|8516|8528|8516|8528|8516|8528|8516|1
1732205620000|2024-11-21 16:13:40|8528.1|8516.1|8528.1|8516.1|8528.1|8516.1|8528.1|8516.1|0
1732205630000|2024-11-21 16:13:50|8529.1|8517.1|8528.6|8516.6|8529.1|8517.1|8528.6|8516.6|0
1732205640000|2024-11-21 16:14:00|8527.7|8515.7|8527.1|8515.1|8527.7|8515.7|8527.1|8515.1|2
1732205650000|2024-11-21 16:14:10|8528.6|8516.6|8528.1|8516.1|8529.1|8517.1|8528.1|8516.1|5
1732205660000|2024-11-21 16:14:20|8528.5|8516.5|8529.6|8521.6|8530.5|8521.6|8528.5|8516.5|5
1732205670000|2024-11-21 16:14:30|8530.1|8522.1|8529.6|8521.6|8530.1|8522.1|8529.6|8521.6|2
1732205700000|2024-11-21 16:15:00|8530.1|8522.1|8530.1|8522.1|8530.1|8522.1|8530.1|8522.1|1
1732205710000|2024-11-21 16:15:10|8529.6|8523.6|8531.1|8523.1|8531.1|8523.6|8529.6|8521.6|3
1732205720000|2024-11-21 16:15:20|8531.6|8525.6|8535.1|8523.1|8546.1|8537.6|8531.6|8523.1|5
1732205730000|2024-11-21 16:15:30|8534.6|8522.6|8531.1|8519.1|8534.6|8522.6|8528.6|8518.9|1
1732205750000|2024-11-21 16:15:50|8530.1|8518.1|8530.1|8518.1|8530.1|8518.1|8530.1|8518.1|0
1732205760000|2024-11-21 16:16:00|8528.1|8520.1|8529.6|8521.6|8532.1|8521.6|8528.1|8520.1|3
1732205770000|2024-11-21 16:16:10|8527.6|8520.2|8525.1|8513.1|8527.6|8520.2|8525.1|8513.1|5
1732205780000|2024-11-21 16:16:20|8522.2|8514.2|8520.3|8512.3|8522.2|8514.2|8520.3|8512.3|1
1732205790000|2024-11-21 16:16:30|8520.2|8512.2|8520.2|8512.2|8520.2|8512.2|8520.2|8512.2|0
1732205800000|2024-11-21 16:16:40|8518.6|8506.6|8519.1|8507.1|8519.1|8510.6|8518.6|8506.6|10
1732205810000|2024-11-21 16:16:50|8516.6|8508.6|8516.6|8508.6|8516.6|8508.6|8516.6|8508.6|0
1732205820000|2024-11-21 16:17:00|8520.1|8508.1|8527.6|8515.6|8530.6|8522.6|8520.1|8508.1|7
1732205830000|2024-11-21 16:17:10|8529.1|8517.1|8528.5|8516.5|8529.1|8517.1|8528.2|8516.2|0
1732205840000|2024-11-21 16:17:20|8529|8517|8528.1|8516.1|8529.1|8517.1|8528.1|8516.1|0
1732205850000|2024-11-21 16:17:30|8527.2|8515.2|8524.6|8516.6|8527.2|8516.6|8524.6|8515.2|0
1732205870000|2024-11-21 16:17:50|8524.5|8516.5|8523.1|8515.1|8524.5|8516.5|8523.1|8515.1|1
1732205880000|2024-11-21 16:18:00|8519.6|8513.6|8519.6|8513.6|8519.6|8513.6|8519.6|8513.6|2
1732205890000|2024-11-21 16:18:10|8519.1|8513.1|8518.4|8512.4|8520.1|8513.1|8515.6|8506.2|5
1732205910000|2024-11-21 16:18:30|8518.6|8512.6|8518.1|8506.1|8518.6|8512.6|8517.6|8506.1|5
1732205920000|2024-11-21 16:18:40|8518.9|8506.9|8526.6|8520.6|8527.3|8520.6|8518.1|8506.9|13
1732205930000|2024-11-21 16:18:50|8526.7|8520.7|8527.6|8519.6|8531|8520.7|8526.7|8519|4
1732205940000|2024-11-21 16:19:00|8527.5|8519.5|8525.6|8519.6|8527.5|8519.6|8525.6|8519.5|2
1732205950000|2024-11-21 16:19:10|8531|8519|8543.5|8535.5|8544.9|8538.9|8531|8519|8
1732205960000|2024-11-21 16:19:20|8544|8537.5|8543.4|8537.4|8544|8538|8543.4|8537.4|0
1732205970000|2024-11-21 16:19:30|8543.5|8537.5|8540.9|8528.9|8545.6|8537.5|8540.9|8528.9|21
1732205980000|2024-11-21 16:19:40|8543.4|8531.4|8544.6|8536.6|8545.6|8536.6|8542|8530|0
1732205990000|2024-11-21 16:19:50|8551|8539|8555|8543|8555|8543|8549.6|8537.6|5
1732206000000|2024-11-21 16:20:00|8553.6|8541.6|8553.5|8541.5|8553.6|8541.6|8553.5|8541.5|0
1732206010000|2024-11-21 16:20:10|8552.5|8540.5|8552.6|8540.6|8553.5|8541.5|8552.5|8540.5|0
1732206020000|2024-11-21 16:20:20|8552|8540|8542.2|8530.2|8552|8541.6|8542.2|8530.2|1
1732206030000|2024-11-21 16:20:30|8542.1|8530.1|8541.6|8529.6|8542.1|8530.1|8541.6|8529.6|0
1732206040000|2024-11-21 16:20:40|8540.7|8528.7|8540.6|8528.6|8541.6|8529.6|8540.6|8528.6|0
1732206050000|2024-11-21 16:20:50|8541.1|8529.1|8541|8529|8541.5|8529.5|8537.1|8528|1
1732206060000|2024-11-21 16:21:00|8543.4|8531.4|8542.1|8530.1|8547.1|8535.1|8540.5|8528.5|1
1732206070000|2024-11-21 16:21:10|8542.6|8530.6|8547.6|8535.6|8547.6|8535.6|8542.6|8530.6|0
1732206080000|2024-11-21 16:21:20|8547.7|8535.7|8573.4|8561.4|8573.4|8561.4|8547.7|8535.7|8
1732206090000|2024-11-21 16:21:30|8571.4|8559.4|8564.5|8552.5|8571.4|8559.4|8562.5|8550.5|5
1732206100000|2024-11-21 16:21:40|8568.2|8556.2|8573.9|8561.9|8573.9|8561.9|8567.9|8555.9|1
1732206110000|2024-11-21 16:21:50|8574|8562|8569.5|8557.5|8574|8562|8569.5|8557.5|1
1732206120000|2024-11-21 16:22:00|8568|8556|8567.5|8555.5|8568|8556|8567.5|8555.5|0
1732206140000|2024-11-21 16:22:20|8564.6|8556.6|8564.9|8556.9|8564.9|8556.9|8564.5|8556.5|0
1732206150000|2024-11-21 16:22:30|8565|8557|8574|8562|8574|8567|8565|8556|15
1732206160000|2024-11-21 16:22:40|8574.9|8562.9|8576.4|8564.4|8578.9|8566.9|8574.9|8562.9|1
1732206170000|2024-11-21 16:22:50|8581.9|8569.9|8581.9|8569.9|8581.9|8569.9|8581.9|8569.9|1
1732206190000|2024-11-21 16:23:10|8581|8569|8580.9|8568.9|8581|8569|8580.9|8568.9|0
1732206200000|2024-11-21 16:23:20|8582.9|8570.9|8582.9|8570.9|8582.9|8570.9|8582.9|8570.9|0
1732206210000|2024-11-21 16:23:30|8584.7|8572.7|8585.4|8573.4|8585.4|8573.4|8582|8570|0
1732206220000|2024-11-21 16:23:40|8586.8|8574.8|8582.4|8570.4|8589.4|8577.4|8581.9|8569.9|1
1732206230000|2024-11-21 16:23:50|8586.9|8574.9|8586.9|8574.9|8586.9|8574.9|8586.9|8574.9|2
1732206240000|2024-11-21 16:24:00|8586.7|8574.7|8586.7|8574.7|8586.7|8574.7|8586.7|8574.7|0
1732206250000|2024-11-21 16:24:10|8587.3|8575.3|8587.3|8575.3|8587.3|8575.3|8587.3|8575.3|0
1732206260000|2024-11-21 16:24:20|8586.3|8574.3|8584.8|8572.8|8586.3|8574.3|8584.3|8572.3|1
1732206270000|2024-11-21 16:24:30|8585.3|8573.3|8584.8|8572.8|8585.3|8573.3|8584.8|8572.8|0
1732206280000|2024-11-21 16:24:40|8585.3|8573.3|8585.8|8573.8|8585.8|8576.2|8584.2|8573.3|0
1732206290000|2024-11-21 16:24:50|8584.2|8576.2|8585.7|8573.7|8585.7|8576.3|8582.1|8570.1|3
1732206300000|2024-11-21 16:25:00|||||||||1
1732206310000|2024-11-21 16:25:10|8584.3|8576.3|8584.3|8576.3|8585.9|8576.3|8584.3|8573.8|0
1732206320000|2024-11-21 16:25:20|8585.8|8573.8|8585.8|8573.8|8585.8|8576.3|8584.3|8573.8|0
1732206330000|2024-11-21 16:25:30|8584.3|8576.3|8587.4|8575.4|8587.4|8576.3|8584.3|8573.9|1
1732206340000|2024-11-21 16:25:40|8586.9|8574.9|8575.5|8567.5|8589.8|8583.8|8575.5|8566.9|10
1732206350000|2024-11-21 16:25:50|8580.7|8568.7|8578.9|8570.9|8580.9|8571.4|8578.9|8568.7|0
1732206360000|2024-11-21 16:26:00|8579.4|8571.4|8579.4|8571.4|8579.4|8571.4|8579.4|8571.4|0
1732206380000|2024-11-21 16:26:20|8574.5|8568.5|8585.4|8573.4|8585.9|8573.9|8574.5|8567.3|7
1732206390000|2024-11-21 16:26:30|8585.5|8573.5|8587.4|8575.4|8587.4|8575.4|8585.5|8573.5|0
1732206400000|2024-11-21 16:26:40|8584.4|8576.4|8584.4|8576.4|8584.4|8576.4|8584.4|8576.4|3
1732206410000|2024-11-21 16:26:50|8583|8575|8581.5|8575.5|8584|8575.5|8581|8572|5
1732206420000|2024-11-21 16:27:00|8583.5|8575|8583|8575|8583.5|8575|8583|8575|0
1732206430000|2024-11-21 16:27:10|8583.1|8575.1|8576.7|8564.7|8590|8581.6|8575.7|8563.7|7
1732206440000|2024-11-21 16:27:20|8582|8570|8580.6|8568.6|8582|8570|8580.6|8568.6|1
1732206450000|2024-11-21 16:27:30|8581|8569|8589|8577|8590|8582|8581|8569|10
1732206460000|2024-11-21 16:27:40|8588|8576|8589.5|8577.5|8589.5|8577.5|8588|8576|0
1732206470000|2024-11-21 16:27:50|8598|8586|8597.9|8589.9|8598|8589.9|8597.5|8585.5|4
1732206480000|2024-11-21 16:28:00|8613.3|8601.3|8612.3|8600.3|8614.3|8602.3|8611.2|8599.2|1
1732206490000|2024-11-21 16:28:10|8612.8|8600.8|8611.8|8599.8|8612.8|8600.8|8611.8|8599.8|2
1732206500000|2024-11-21 16:28:20|8612.8|8600.8|8613.4|8605.4|8613.8|8605.4|8612.8|8600.8|3
1732206510000|2024-11-21 16:28:30|8613.8|8605.8|8613.8|8601.8|8613.8|8607.3|8613.3|8601.8|2
1732206520000|2024-11-21 16:28:40|8613.3|8601.3|8607.3|8595.3|8613.3|8601.3|8607.3|8595.3|1
1732206530000|2024-11-21 16:28:50|8609.3|8597.3|8613.3|8607.3|8613.3|8607.3|8608.7|8596.9|6
1732206540000|2024-11-21 16:29:00|8613.8|8601.8|8613.7|8605.7|8613.8|8605.7|8613.7|8601.8|1
1732206550000|2024-11-21 16:29:10|8613.8|8605.8|8619.8|8607.8|8619.8|8611.3|8613.8|8605.8|3
1732206560000|2024-11-21 16:29:20|8620.3|8608.3|8620.3|8608.3|8620.3|8608.3|8620.3|8608.3|0
1732206570000|2024-11-21 16:29:30|8618.8|8606.8|8618.7|8606.7|8619.3|8607.3|8618.7|8606.7|0
1732206580000|2024-11-21 16:29:40|8623.4|8611.4|8623.3|8611.3|8623.4|8611.4|8623.3|8611.3|1
1732206590000|2024-11-21 16:29:50|8623.8|8611.8|8624.7|8616.7|8624.7|8617.2|8622.2|8611.8|1
1732206600000|2024-11-21 16:30:00|8624.8|8616.8|8628.7|8616.7|8631.7|8619.7|8624.8|8616.7|3
1732206610000|2024-11-21 16:30:10|8627.8|8615.8|8628.7|8616.7|8628.7|8616.8|8624.7|8615.8|7
1732206620000|2024-11-21 16:30:20|8631.7|8619.7|8631.7|8619.7|8631.7|8619.7|8631.7|8619.7|0
1732206630000|2024-11-21 16:30:30|8629.8|8617.8|8628.7|8616.7|8629.8|8617.8|8628.7|8616.7|1
1732206650000|2024-11-21 16:30:50|8628.3|8616.3|8629.2|8621.2|8629.2|8621.2|8627.8|8615.8|4
1732206660000|2024-11-21 16:31:00|8639.2|8627.2|8647.2|8639.2|8647.2|8639.2|8639.2|8627.2|3
1732206670000|2024-11-21 16:31:10|8649.6|8637.6|8649.7|8637.7|8649.8|8642.6|8648.5|8637.6|2
1732206680000|2024-11-21 16:31:20|8648.1|8640.1|8652.1|8640.1|8654|8642.1|8648.1|8638.5|15
1732206690000|2024-11-21 16:31:30|8653.6|8641.6|8651.5|8639.5|8653.6|8641.6|8650|8638|0
1732206700000|2024-11-21 16:31:40|8652|8640|8652|8640|8652|8640|8652|8640|4
1732206710000|2024-11-21 16:31:50|8654.5|8642.5|8654.3|8646.3|8659.9|8651.9|8652.5|8642|15
1732206720000|2024-11-21 16:32:00|8654.4|8646.4|8658.4|8646.4|8658.4|8647.9|8652|8645.9|11
1732206740000|2024-11-21 16:32:20|8658.5|8646.5|8663.5|8651.5|8674.9|8662.9|8658.5|8646.5|9
1732206750000|2024-11-21 16:32:30|8663.4|8651.4|8664.4|8652.4|8664.9|8652.9|8663.4|8651.4|2
1732206760000|2024-11-21 16:32:40|8666.3|8654.3|8669.3|8661.3|8669.8|8661.8|8665.4|8653.4|4
1732206770000|2024-11-21 16:32:50|8673.4|8661.4|8674.4|8666.4|8674.4|8666.4|8671.8|8661.4|3
1732206780000|2024-11-21 16:33:00|8674.3|8666.3|8671.9|8665.9|8674.3|8666.4|8671.9|8665.9|170
1732206790000|2024-11-21 16:33:10|||||||||1
1732206800000|2024-11-21 16:33:20|8671.8|8665.8|8683.8|8675.8|8688.6|8676.6|8671.7|8665.7|15
1732206810000|2024-11-21 16:33:30|8683.7|8675.7|8693.1|8685.1|8694.2|8685.1|8681.7|8675.1|12
1732206820000|2024-11-21 16:33:40|8694.1|8686.1|8695.3|8687.3|8695.3|8687.3|8694.1|8686.1|3
1732206830000|2024-11-21 16:33:50|8693.2|8687.2|8693.7|8685.7|8695.7|8688.7|8688.2|8676.2|10
1732206840000|2024-11-21 16:34:00|8696.2|8684.2|8693.7|8685.7|8696.2|8685.7|8693.7|8684.2|3
1732206850000|2024-11-21 16:34:10|8693.5|8685.5|8692.3|8680.3|8695.2|8685.5|8684.2|8672.2|30
1732206860000|2024-11-21 16:34:20|8693.8|8681.8|8704.3|8692.3|8705.3|8696.3|8692.4|8680.4|7
1732206870000|2024-11-21 16:34:30|8704.4|8692.4|8704.3|8692.3|8705.3|8693.3|8703.4|8691.4|0
1732206880000|2024-11-21 16:34:40|8706.8|8694.8|8706.8|8700.8|8707.8|8700.8|8706.8|8694.8|3
1732206890000|2024-11-21 16:34:50|8707.8|8701.8|8709.3|8701.3|8709.3|8701.8|8706.8|8700.3|3
1732206900000|2024-11-21 16:35:00|8708.8|8700.8|8708.8|8700.8|8708.8|8700.8|8708.8|8700.8|0
1732206910000|2024-11-21 16:35:10|||||||||1
1732206920000|2024-11-21 16:35:20|8708.4|8700.4|8707.2|8699.2|8708.4|8700.7|8706.7|8699.2|2
1732206930000|2024-11-21 16:35:30|8705.9|8693.9|8708.7|8696.7|8710.2|8700.8|8705.9|8693.9|7
1732206940000|2024-11-21 16:35:40|8704.9|8692.9|8701.2|8689.2|8704.9|8692.9|8701.2|8689.2|0
1732206950000|2024-11-21 16:35:50|8700.2|8688.2|8698.8|8686.8|8700.2|8688.2|8698.8|8686.8|6
1732206960000|2024-11-21 16:36:00|8698.7|8686.7|8696.2|8684.2|8698.7|8686.7|8696.2|8684.2|26
1732206970000|2024-11-21 16:36:10|8693.2|8685.2|8688.3|8676.3|8693.2|8685.2|8684.4|8672.4|3
1732206980000|2024-11-21 16:36:20|8689.3|8677.3|8702.3|8690.3|8704.2|8692.2|8688.8|8677.3|5
1732206990000|2024-11-21 16:36:30|8701.2|8689.2|8702.7|8690.7|8702.7|8690.7|8701.2|8689.2|1
1732207000000|2024-11-21 16:36:40|8702.2|8690.2|8701.3|8693.3|8702.2|8693.3|8700.7|8690.2|0
1732207010000|2024-11-21 16:36:50|8701|8693|8691.9|8679.9|8701|8693|8690.3|8678.3|3
1732207020000|2024-11-21 16:37:00|8690.8|8682.8|8689.3|8681.3|8694.3|8686.3|8688.8|8677.4|2
1732207030000|2024-11-21 16:37:10|8684.3|8678.3|8683.8|8675.8|8684.3|8678.3|8683.8|8675.8|3
1732207040000|2024-11-21 16:37:20|8682.8|8670.8|8678.8|8666.8|8682.8|8670.8|8678.8|8666.8|2
1732207050000|2024-11-21 16:37:30|8678.3|8666.3|8675.3|8663.3|8678.3|8666.3|8674.4|8662.4|0
1732207060000|2024-11-21 16:37:40|8679.3|8667.3|8684.8|8672.8|8685.3|8676.3|8678.9|8666.9|8
1732207070000|2024-11-21 16:37:50|8683.4|8671.4|8681.3|8669.3|8683.4|8671.4|8681.3|8669.3|5
1732207080000|2024-11-21 16:38:00|8681.8|8669.8|8682.3|8670.3|8682.8|8670.8|8681.8|8669.8|1
1732207090000|2024-11-21 16:38:10|8670.7|8658.7|8663.3|8651.3|8670.7|8658.7|8663.3|8651.3|13
1732207100000|2024-11-21 16:38:20|8660.8|8648.8|8651.9|8643.9|8661.3|8651.8|8651.9|8641.5|14
1732207110000|2024-11-21 16:38:30|8653.4|8641.4|8650.4|8638.4|8653.4|8643.9|8650.4|8638.4|0
1732207120000|2024-11-21 16:38:40|8650|8638|8645|8633|8650|8640|8642|8633|9
1732207130000|2024-11-21 16:38:50|8644.5|8632.5|8630.7|8618.7|8644.5|8632.5|8622.5|8610.5|18
1732207140000|2024-11-21 16:39:00|8631|8619|8622.9|8616.9|8631|8621.4|8622.9|8612|5
1732207150000|2024-11-21 16:39:10|8625.6|8619.6|8625.5|8613.5|8629.4|8619.9|8621|8611|4
1732207160000|2024-11-21 16:39:20|8621.7|8609.7|8652.3|8646.3|8652.3|8646.3|8621.5|8609.5|27
1732207170000|2024-11-21 16:39:30|8652.2|8646.2|8639.8|8631.8|8652.2|8646.2|8639.8|8631.3|1
1732207180000|2024-11-21 16:39:40|8639.3|8631.3|8640.8|8632.8|8640.8|8632.8|8639.3|8631.3|1
1732207190000|2024-11-21 16:39:50|8641.9|8629.9|8640.9|8628.9|8642.3|8632.8|8640.8|8628.9|1
1732207200000|2024-11-21 16:40:00|8635.1|8623.1|8629.3|8617.3|8635.1|8623.1|8625.3|8613.3|7
1732207210000|2024-11-21 16:40:10|8630.3|8618.3|8614|8606|8630.3|8618.3|8614|8605.3|5
1732207220000|2024-11-21 16:40:20|8613.9|8605.9|8616.9|8604.9|8617.4|8605.9|8613.9|8603|3
1732207230000|2024-11-21 16:40:30|8615.5|8603.5|8617.4|8605.4|8617.4|8607.9|8615.4|8603.5|0
1732207240000|2024-11-21 16:40:40|8618.5|8606.5|8621.4|8609.4|8621.9|8609.9|8618.2|8606.2|4
1732207250000|2024-11-21 16:40:50|8619|8607|8633.4|8621.4|8633.9|8621.9|8619|8607|4
1732207260000|2024-11-21 16:41:00|8633.9|8625.9|8639.9|8627.9|8639.9|8627.9|8633.9|8625.9|2
1732207270000|2024-11-21 16:41:10|8642.3|8630.3|8641.9|8633.9|8643.4|8633.9|8641.9|8630.3|0
1732207280000|2024-11-21 16:41:20|8641.7|8635.7|8635|8627|8641.7|8635.7|8635|8625.9|3
1732207290000|2024-11-21 16:41:30|8634.9|8626.9|8634.9|8626.9|8634.9|8626.9|8634.4|8626.4|2
1732207300000|2024-11-21 16:41:40|8629.3|8621.3|8622.5|8610.5|8629.3|8621.3|8622.5|8610.5|3
1732207310000|2024-11-21 16:41:50|8622.4|8610.4|8622.4|8610.4|8622.4|8610.4|8621.9|8609.9|1
1732207320000|2024-11-21 16:42:00|8620.9|8612.9|8620.9|8612.9|8620.9|8612.9|8620.9|8612.9|1
1732207330000|2024-11-21 16:42:10|8624.4|8612.4|8630.8|8618.8|8630.8|8618.8|8623.8|8612.4|5
1732207340000|2024-11-21 16:42:20|8627.4|8615.4|8624.9|8612.9|8627.4|8615.4|8624.9|8612.9|1
1732207360000|2024-11-21 16:42:40|8624.4|8612.4|8625.9|8613.9|8626.9|8614.9|8624.4|8612.4|0
1732207370000|2024-11-21 16:42:50|8624|8612|8625.4|8613.4|8625.4|8613.4|8624|8612|1
1732207380000|2024-11-21 16:43:00|8625.9|8613.9|8630.8|8618.8|8630.8|8618.8|8625.9|8613.9|8
1732207390000|2024-11-21 16:43:10|8631.8|8619.8|8624.3|8612.3|8638.3|8626.3|8620.2|8612.2|3
1732207400000|2024-11-21 16:43:20|8624|8612|8620.8|8608.8|8624|8612|8620.8|8608.8|1
1732207410000|2024-11-21 16:43:30|8620.7|8608.7|8619.7|8607.7|8620.7|8608.7|8619.3|8607.3|0
1732207420000|2024-11-21 16:43:40|8619.2|8607.2|8619.8|8607.8|8619.8|8607.8|8619.2|8607.2|0
1732207430000|2024-11-21 16:43:50|8618.3|8606.3|8615.3|8603.3|8618.3|8606.3|8610.4|8598.4|5
1732207440000|2024-11-21 16:44:00|8615.8|8607.8|8615.8|8607.8|8615.8|8607.8|8615.8|8607.8|0
1732207450000|2024-11-21 16:44:10|8619.2|8607.2|8619.9|8607.9|8619.9|8607.9|8619.2|8607.2|1
1732207460000|2024-11-21 16:44:20|8615.8|8603.8|8618.3|8606.3|8619.3|8607.3|8615.8|8603.8|4
1732207470000|2024-11-21 16:44:30|8616.3|8604.3|8617.8|8605.8|8618.3|8606.3|8616.3|8604.3|1
1732207480000|2024-11-21 16:44:40|8618.3|8606.3|8614.8|8602.8|8618.3|8606.3|8614.8|8602.8|1
1732207490000|2024-11-21 16:44:50|8612.8|8600.8|8607.7|8595.7|8612.8|8600.8|8607.3|8595.3|7
1732207500000|2024-11-21 16:45:00|8608.2|8596.2|8623.8|8611.8|8623.8|8611.8|8607.2|8595.2|7
1732207510000|2024-11-21 16:45:10|8624.3|8612.3|8626.1|8618.1|8635.7|8623.7|8624.3|8612.3|7
1732207520000|2024-11-21 16:45:20|8622.3|8614.3|8622.9|8610.9|8625.2|8614.3|8622.3|8610.7|4
1732207530000|2024-11-21 16:45:30|8622.6|8610.6|8612.8|8600.8|8622.6|8611.7|8612.8|8600.8|1
1732207540000|2024-11-21 16:45:40|8612.7|8600.7|8621.7|8609.7|8621.7|8609.7|8609.8|8597.8|8
1732207550000|2024-11-21 16:45:50|8621.8|8609.8|8613.3|8601.3|8621.8|8609.8|8613.3|8601.3|6
1732207560000|2024-11-21 16:46:00|8612.8|8600.8|8610.7|8598.7|8612.8|8600.8|8606.8|8598.7|0
1732207570000|2024-11-21 16:46:10|8609.8|8597.8|8614.3|8602.3|8614.3|8603.8|8604.8|8597.3|5
1732207580000|2024-11-21 16:46:20|8616.3|8604.3|8611.7|8599.7|8620|8608|8609.7|8598.7|4
1732207590000|2024-11-21 16:46:30|8613.7|8601.7|8615.2|8603.2|8615.8|8603.8|8613.7|8601.7|0
1732207600000|2024-11-21 16:46:40|8616.6|8604.6|8610.1|8598.1|8616.8|8604.8|8610.1|8598.1|2
1732207610000|2024-11-21 16:46:50|8609.7|8597.7|8610|8598|8610|8598|8607.7|8595.7|1
1732207620000|2024-11-21 16:47:00|8610.2|8598.2|8609.1|8597.1|8611.2|8599.2|8604.7|8595.2|3
1732207630000|2024-11-21 16:47:10|8610.1|8598.1|8604.7|8596.7|8610.1|8598.1|8604.7|8595.2|2
1732207640000|2024-11-21 16:47:20|8589|8581|8610|8598|8610|8598|8586|8574|12
1732207650000|2024-11-21 16:47:30|8609.1|8597.1|8601.1|8589.1|8609.1|8597.1|8601.1|8589.1|3
1732207660000|2024-11-21 16:47:40|8606.2|8594.2|8599.5|8587.5|8607.1|8595.1|8599.5|8587.5|1
1732207670000|2024-11-21 16:47:50|8593.6|8581.6|8593.1|8581.1|8599.5|8587.6|8593.1|8581.1|3
1732207680000|2024-11-21 16:48:00|8593|8581|8611.1|8599.1|8612|8600|8593|8581|28
1732207690000|2024-11-21 16:48:10|8612.1|8600.1|8620.1|8612.1|8621.6|8612.1|8612.1|8600.1|5
1732207700000|2024-11-21 16:48:20|8624|8612|8631.5|8619.5|8632|8620|8622.6|8610.6|8
1732207710000|2024-11-21 16:48:30|8628.7|8616.7|8612.1|8600.1|8628.7|8616.7|8611.6|8599.6|1
1732207720000|2024-11-21 16:48:40|8610.6|8602.6|8614.6|8606.6|8621|8609|8610.6|8600.1|7
1732207730000|2024-11-21 16:48:50|8612.6|8607.1|8615.1|8607.1|8615.1|8607.1|8612.6|8607.1|3
1732207740000|2024-11-21 16:49:00|8618.1|8606.1|8617.3|8605.3|8619.3|8607.6|8610.2|8598.2|10
1732207750000|2024-11-21 16:49:10|8619.3|8607.3|8615.8|8603.8|8632.3|8622.8|8615.8|8603.8|12
1732207760000|2024-11-21 16:49:20|8614.9|8602.9|8619.8|8611.8|8621.8|8611.8|8611.3|8602.3|3
1732207770000|2024-11-21 16:49:30|8620.3|8612.3|8614.9|8606.9|8620.3|8612.8|8614.9|8605.4|6
1732207780000|2024-11-21 16:49:40|8610.4|8604.4|8613.2|8605.2|8616.2|8608.8|8607.8|8595.9|12
1732207790000|2024-11-21 16:49:50|8614.3|8602.3|8617.5|8609.5|8621.6|8610.7|8614.3|8602.3|19
1732207800000|2024-11-21 16:50:00|8621.6|8609.6|8631.3|8623.3|8637.4|8626.4|8620.5|8608.5|26
1732207810000|2024-11-21 16:50:10|8629.5|8623.5|8611.9|8599.9|8631.3|8623.5|8611.9|8599.9|2
1732207820000|2024-11-21 16:50:20|8612.8|8600.8|8609.3|8603.3|8613.8|8603.3|8609.3|8600.3|6
1732207830000|2024-11-21 16:50:30|8610.8|8602.8|8613.9|8605.9|8616.8|8605.9|8610.8|8602.2|4
1732207840000|2024-11-21 16:50:40|8613.4|8607.4|8614.5|8602.5|8615.5|8607.9|8613.4|8602.5|1
1732207850000|2024-11-21 16:50:50|8615.6|8603.6|8611.9|8599.9|8615.6|8603.6|8611.9|8599.9|1
1732207860000|2024-11-21 16:51:00|8612.4|8600.4|8609|8601|8612.5|8601|8609|8600.4|1
1732207870000|2024-11-21 16:51:10|||||||||1
1732207880000|2024-11-21 16:51:20|8609.5|8601.5|8605.9|8599.9|8611.9|8601.5|8605.4|8597.9|3
1732207890000|2024-11-21 16:51:30|8605.4|8599.4|8616.5|8604.5|8617.9|8605.9|8605.4|8599.4|2
1732207900000|2024-11-21 16:51:40|8617|8605|8617|8605|8617|8605|8616|8604|3
1732207910000|2024-11-21 16:51:50|8615.5|8607.5|8610.6|8602.6|8617|8607.5|8610.6|8602.6|11
1732207920000|2024-11-21 16:52:00|8610.4|8602.4|8622|8610|8624.1|8612.1|8610.4|8602.4|2
1732207930000|2024-11-21 16:52:10|8622.5|8610.5|8622|8614|8622.5|8614|8622|8610.5|0
1732207940000|2024-11-21 16:52:20|8621.5|8613.5|8618.5|8612.5|8622|8613.5|8618.5|8610|1
1732207950000|2024-11-21 16:52:30|8622.5|8616.5|8625.5|8613.5|8625.5|8616.5|8622.5|8613.4|2
1732207960000|2024-11-21 16:52:40|8627.9|8615.9|8627.1|8615.1|8628.5|8616.5|8627.1|8615.1|1
1732207970000|2024-11-21 16:52:50|8625.6|8613.6|8623.5|8611.5|8626|8614|8623.5|8611.5|0
1732207980000|2024-11-21 16:53:00|8622|8610|8627.5|8615.5|8629.6|8617.6|8622|8610|1
1732207990000|2024-11-21 16:53:10|8629.5|8617.5|8627.6|8615.6|8629.5|8617.5|8627.6|8615.6|2
1732208000000|2024-11-21 16:53:20|8628.4|8616.4|8633.4|8621.4|8633.4|8621.4|8626.4|8614.4|6
1732208010000|2024-11-21 16:53:30|8632.9|8620.9|8642|8630|8643|8631|8632.7|8620.7|66
1732208020000|2024-11-21 16:53:40|8639.8|8633.8|8641.9|8629.9|8644.7|8633.8|8639.8|8629.9|2
1732208030000|2024-11-21 16:53:50|8639.9|8627.9|8629|8617|8639.9|8627.9|8629|8617|3
1732208040000|2024-11-21 16:54:00|8627.1|8615.1|8626.5|8614.5|8628.5|8616.5|8621.4|8609.4|1
1732208050000|2024-11-21 16:54:10|8627.4|8615.4|8626.5|8614.5|8627.5|8615.5|8626|8614|0
1732208060000|2024-11-21 16:54:20|8631|8619|8631|8619|8631|8619|8631|8619|0
1732208070000|2024-11-21 16:54:30|8632.5|8620.5|8637|8625|8637|8625|8630.6|8618.6|4
1732208080000|2024-11-21 16:54:40|8638|8626|8637.5|8625.5|8638|8626|8637|8625|0
1732208090000|2024-11-21 16:54:50|8637.1|8625.1|8648.5|8636.5|8648.5|8636.5|8635|8623|0
1732208100000|2024-11-21 16:55:00|8645.6|8633.6|8644.5|8632.5|8645.6|8633.6|8644.5|8632.5|1
1732208110000|2024-11-21 16:55:10|8647.3|8635.3|8647.5|8635.5|8647.5|8635.5|8647.3|8635.3|0
1732208130000|2024-11-21 16:55:30|8647.4|8635.4|8647.4|8635.4|8647.4|8635.4|8647.4|8635.4|0
1732208190000|2024-11-21 16:56:30|8647.5|8635.5|8646.5|8634.5|8647.5|8635.5|8646.5|8634.5|0
1732208210000|2024-11-21 16:56:50|||||||||1
1732208220000|2024-11-21 16:57:00|8650.5|8638.5|8651.5|8639.5|8651.5|8639.5|8650.5|8638.5|2
1732208230000|2024-11-21 16:57:10|8650|8638|8651|8639|8651|8639|8650|8638|0
1732208240000|2024-11-21 16:57:20|8652.5|8645|8653.5|8641.5|8656|8649.3|8652|8640.9|3
1732208250000|2024-11-21 16:57:30|8652.5|8640.5|8652.5|8640.5|8652.5|8640.5|8652.5|8640.5|0
1732208260000|2024-11-21 16:57:40|8653|8641|8654.4|8642.4|8654.9|8642.9|8653|8641|1
1732208270000|2024-11-21 16:57:50|8655.9|8643.9|8655.9|8643.9|8655.9|8643.9|8655.9|8643.9|0
1732208280000|2024-11-21 16:58:00|8658.4|8646.4|8660.4|8648.4|8660.4|8648.4|8658.4|8646.4|0
1732208290000|2024-11-21 16:58:10|8655.3|8643.3|8655.3|8643.3|8655.3|8643.3|8655.3|8643.3|8
1732208310000|2024-11-21 16:58:30|8654.9|8642.9|8655|8643|8655|8643|8653.4|8641.4|1
1732208320000|2024-11-21 16:58:40|8652|8644|8651.9|8643.9|8652|8644|8651.9|8643.9|0
1732208330000|2024-11-21 16:58:50|8649.4|8637.4|8650.5|8638.5|8650.5|8638.5|8649.4|8637.4|4
1732208340000|2024-11-21 16:59:00|8647.4|8635.4|8647.4|8635.4|8647.4|8635.4|8647.4|8635.4|0
1732208370000|2024-11-21 16:59:30|8647.8|8635.8|8649.3|8637.3|8649.3|8637.3|8646.9|8634.9|1
1732208380000|2024-11-21 16:59:40|8651.2|8639.2|8653.9|8641.9|8654.4|8642.4|8651.2|8639.2|0
1732208390000|2024-11-21 16:59:50|8654.9|8642.9|8654.5|8642.5|8655.4|8643.4|8654.4|8642.4|3
1732208410000|2024-11-21 17:00:10|8655.4|8643.4|8659|8647|8659.4|8647.4|8655.4|8643.4|1
1732208420000|2024-11-21 17:00:20|8660|8648|8660.5|8648.5|8660.5|8648.5|8660|8648|0
1732208430000|2024-11-21 17:00:30|8660.9|8648.9|8660.4|8648.4|8660.9|8648.9|8660.4|8648.4|5
1732208440000|2024-11-21 17:00:40|8658.9|8650.9|8656.9|8650.9|8658.9|8650.9|8656.9|8650.9|0
1732208450000|2024-11-21 17:00:50|8659.9|8651.9|8659.9|8651.9|8659.9|8651.9|8659.9|8651.9|1
1732208460000|2024-11-21 17:01:00|8660.4|8652.4|8659.9|8653.9|8660.4|8653.9|8659.9|8652.4|0
1732208470000|2024-11-21 17:01:10|8660.4|8654.4|8659.4|8651.4|8660.4|8654.4|8659.4|8651.4|3
1732208480000|2024-11-21 17:01:20|8659.5|8651.5|8658.7|8646.7|8659.5|8651.5|8656.9|8644.9|4
1732208490000|2024-11-21 17:01:30|8658.9|8646.9|8660.9|8648.9|8660.9|8648.9|8658.9|8646.9|1
1732208500000|2024-11-21 17:01:40|8671.9|8659.9|8671.9|8659.9|8671.9|8659.9|8671.9|8659.9|8
1732208510000|2024-11-21 17:01:50|8671.8|8663.8|8673.4|8661.4|8673.4|8664.4|8671.8|8660.1|2
1732208520000|2024-11-21 17:02:00|8672.8|8664.8|8672.8|8664.8|8672.8|8664.8|8672.8|8664.8|0
1732208530000|2024-11-21 17:02:10|8672.9|8664.9|8672.9|8666.9|8672.9|8666.9|8672.9|8664.9|0
1732208540000|2024-11-21 17:02:20|8673.2|8665.2|8673.6|8665.6|8673.6|8665.6|8673.2|8665.2|3
1732208550000|2024-11-21 17:02:30|8671.2|8665.2|8667.6|8655.6|8671.2|8665.2|8666.1|8655.6|1
1732208560000|2024-11-21 17:02:40|8665.1|8657.1|8666.6|8654.6|8666.7|8657.1|8665.1|8654.6|0
1732208570000|2024-11-21 17:02:50|8664.2|8656.2|8665.1|8653.1|8665.7|8656.2|8663.2|8651.2|0
1732208580000|2024-11-21 17:03:00|8666.5|8654.5|8666.6|8654.6|8666.6|8654.6|8666.5|8654.5|0
1732208590000|2024-11-21 17:03:10|8667.1|8655.1|8669.1|8657.1|8669.1|8657.1|8667.1|8655.1|0
1732208600000|2024-11-21 17:03:20|8669.2|8657.2|8670.6|8658.6|8670.6|8658.6|8669.2|8657.2|0
1732208610000|2024-11-21 17:03:30|8671.1|8659.1|8671.1|8659.1|8671.1|8659.1|8671.1|8659.1|0
1732208620000|2024-11-21 17:03:40|8671.6|8659.6|8669.1|8661.1|8671.6|8661.1|8669.1|8659.6|0
1732208630000|2024-11-21 17:03:50|8669.6|8661.6|8669.6|8661.6|8669.6|8661.6|8669.6|8661.6|0
1732208640000|2024-11-21 17:04:00|8671|8663|8669.1|8663.1|8671.1|8663.1|8669.1|8663|1
1732208650000|2024-11-21 17:04:10|8669.6|8657.6|8669.6|8657.6|8669.6|8657.6|8669.6|8657.6|1
1732208700000|2024-11-21 17:05:00|8671|8659|8671|8659|8671|8659|8671|8659|0
1732208710000|2024-11-21 17:05:10|8670.6|8658.6|8672.5|8660.5|8672.5|8660.5|8670.6|8658.6|0
1732208730000|2024-11-21 17:05:30|8670.5|8664.5|8670.1|8658.1|8670.6|8664.5|8669.2|8658.1|2
1732208740000|2024-11-21 17:05:40|8669.1|8661.1|8669.1|8661.1|8669.1|8661.1|8669.1|8661.1|3
1732208750000|2024-11-21 17:05:50|8668.7|8660.7|8667.3|8661.3|8668.8|8661.3|8666.3|8655.4|3
1732208760000|2024-11-21 17:06:00|8668.3|8662.3|8668.8|8660.8|8668.8|8662.3|8668.3|8660.8|0
1732208770000|2024-11-21 17:06:10|8668.7|8660.7|8671.7|8663.7|8672.6|8663.7|8668.7|8660.6|0
1732208780000|2024-11-21 17:06:20|8671.8|8663.8|8673.8|8667.8|8673.8|8667.8|8671.8|8663.8|4
1732208790000|2024-11-21 17:06:30|8677.3|8669.3|8676.4|8664.4|8679.7|8669.3|8676.4|8664.4|3
1732208800000|2024-11-21 17:06:40|8675.2|8667.2|8673.3|8665.3|8676.7|8667.2|8673.3|8664.7|1
1732208810000|2024-11-21 17:06:50|8673.8|8665.8|8675.2|8667.2|8675.2|8667.2|8673.8|8665.8|0
1732208820000|2024-11-21 17:07:00|8673.3|8667.3|8673.3|8667.3|8673.3|8667.3|8673.3|8667.3|1
1732208830000|2024-11-21 17:07:10|8673.8|8667.8|8673.8|8665.8|8673.8|8667.8|8673.8|8665.8|0
1732208880000|2024-11-21 17:08:00|8677.2|8665.2|8670.7|8658.7|8677.2|8665.2|8663.6|8651.6|3
1732208890000|2024-11-21 17:08:10|8670.8|8658.8|8671.3|8659.3|8671.3|8659.3|8670.8|8658.8|1
1732208910000|2024-11-21 17:08:30|8671.2|8659.2|8671.2|8659.2|8671.2|8659.2|8671.2|8659.2|0
1732208940000|2024-11-21 17:09:00|8670.2|8658.2|8670.7|8658.7|8670.7|8658.7|8670.1|8658.1|0
1732208960000|2024-11-21 17:09:20|8670.2|8658.2|8671.7|8659.7|8671.7|8659.7|8670.2|8658.2|0
1732208980000|2024-11-21 17:09:40|8674.5|8662.5|8674.8|8662.8|8675.1|8663.1|8673.7|8661.7|1
1732208990000|2024-11-21 17:09:50|8674.3|8662.3|8674.3|8662.3|8674.3|8662.3|8674.3|8662.3|0
1732209000000|2024-11-21 17:10:00|8674.2|8662.2|8676.8|8664.8|8676.8|8664.8|8674.2|8662.2|0
1732209010000|2024-11-21 17:10:10|8679.2|8673.2|8681.7|8669.7|8684.2|8677.1|8679.2|8669.7|7
1732209020000|2024-11-21 17:10:20|8679.8|8667.8|8682.6|8670.6|8682.6|8670.6|8679.8|8667.8|0
1732209030000|2024-11-21 17:10:30|8680.7|8668.7|8680.7|8668.7|8680.7|8668.7|8680.7|8668.7|0
1732209040000|2024-11-21 17:10:40|8681.2|8669.2|8681.7|8669.7|8681.7|8669.7|8681.2|8669.2|5
1732209050000|2024-11-21 17:10:50|8674.2|8662.2|8674.6|8662.6|8674.6|8662.6|8672.7|8660.7|5
1732209060000|2024-11-21 17:11:00|8674.7|8662.7|8673.1|8661.1|8675.2|8663.2|8668.7|8656.7|0
1732209070000|2024-11-21 17:11:10|8673.2|8661.2|8673.2|8661.2|8673.2|8661.2|8673.2|8661.2|0
1732209080000|2024-11-21 17:11:20|8671.8|8659.8|8669.7|8657.7|8671.8|8659.8|8669.7|8657.7|1
1732209090000|2024-11-21 17:11:30|8677.7|8665.7|8678.8|8666.8|8678.8|8666.8|8677.7|8665.7|18
1732209100000|2024-11-21 17:11:40|8676.4|8668.4|8676.5|8668.5|8676.5|8670|8676|8668.4|6
1732209110000|2024-11-21 17:11:50|8680|8668|8679.5|8667.5|8680|8668|8679|8667|6
1732209120000|2024-11-21 17:12:00|8679|8667|8670.6|8662.6|8679.6|8667.6|8670.6|8660.6|8
1732209150000|2024-11-21 17:12:30|8670.5|8662.5|8668.3|8656.3|8670.5|8662.5|8668.3|8656.3|1
1732209160000|2024-11-21 17:12:40|8666.7|8654.7|8664.1|8656.1|8666.7|8656.2|8664.1|8654.7|0
1732209180000|2024-11-21 17:13:00|8663.6|8655.6|8661.1|8655.1|8663.6|8655.6|8661.1|8655.1|0
1732209190000|2024-11-21 17:13:10|8660.6|8654.6|8663.2|8655.2|8663.2|8655.2|8659.7|8653.7|3
1732209200000|2024-11-21 17:13:20|8662.2|8654.2|8672.6|8660.6|8672.6|8660.6|8661.7|8653.7|6
1732209230000|2024-11-21 17:13:50|||||||||2
1732209240000|2024-11-21 17:14:00|8672.5|8660.5|8672.6|8660.6|8672.6|8660.6|8671.6|8659.6|2
1732209270000|2024-11-21 17:14:30|8671.6|8663.6|8672.7|8660.7|8672.7|8665.6|8671.1|8660.7|2
1732209280000|2024-11-21 17:14:40|8672.8|8660.8|8672.8|8660.8|8672.8|8660.8|8672.8|8660.8|0
1732209290000|2024-11-21 17:14:50|8672.2|8666.2|8672.2|8666.2|8672.2|8666.2|8672.2|8666.2|4
1732209300000|2024-11-21 17:15:00|8678.7|8670.7|8678.7|8670.7|8678.7|8670.7|8678.7|8670.7|11
1732209330000|2024-11-21 17:15:30|8678.6|8670.6|8674.8|8666.8|8678.6|8670.6|8674.8|8666.8|8
1732209380000|2024-11-21 17:16:20|8674.6|8662.6|8674.6|8662.6|8674.6|8662.6|8674.6|8662.6|3
1732209390000|2024-11-21 17:16:30|8674.7|8662.7|8674.7|8662.7|8674.7|8662.7|8674.7|8662.7|0
1732209470000|2024-11-21 17:17:50|8678.1|8666.1|8673.7|8661.7|8678.1|8666.1|8673.7|8661.7|12
1732209480000|2024-11-21 17:18:00|8676.2|8664.2|8676.2|8664.2|8676.2|8664.2|8675.7|8663.7|0
1732209520000|2024-11-21 17:18:40|8676.1|8664.1|8676.2|8664.2|8676.2|8664.2|8676.1|8664.1|0
1732209540000|2024-11-21 17:19:00|8667.2|8661.2|8667.2|8661.2|8667.2|8661.2|8667.2|8661.2|3
1732209550000|2024-11-21 17:19:10|8666.7|8660.7|8666.7|8660.7|8666.7|8660.7|8666.7|8660.7|0
1732209560000|2024-11-21 17:19:20|8667.2|8661.2|8667.2|8661.2|8667.2|8661.2|8667.2|8661.2|2
1732209590000|2024-11-21 17:19:50|8667.7|8661.7|8664.1|8656.1|8667.7|8661.7|8664.1|8656.1|2
1732209600000|2024-11-21 17:20:00|8664.6|8656.6|8664.6|8656.6|8664.6|8656.6|8664.6|8656.6|0
1732209610000|2024-11-21 17:20:10|||||||||1
1732209620000|2024-11-21 17:20:20|8664.1|8656.1|8664.6|8656.6|8664.6|8656.6|8664.1|8656.1|0
1732209640000|2024-11-21 17:20:40|8664.1|8658.1|8664.2|8658.2|8664.2|8658.2|8664.1|8658.1|0
1732209650000|2024-11-21 17:20:50|8664.7|8656.7|8664.7|8656.7|8664.7|8656.7|8664.7|8656.7|0
1732209690000|2024-11-21 17:21:30|8664.1|8658.1|8664.7|8656.7|8664.7|8658.1|8664.1|8656.7|0
1732209710000|2024-11-21 17:21:50|8664.2|8658.2|8664.2|8658.2|8664.2|8658.2|8664.2|8658.2|0
1732209720000|2024-11-21 17:22:00|8664.7|8656.7|8666.2|8660.2|8667.2|8661.1|8664.7|8656.7|4
1732209730000|2024-11-21 17:22:10|8666.7|8658.7|8664.7|8658.7|8666.7|8658.7|8664.3|8658.3|0
1732209750000|2024-11-21 17:22:30|8664.8|8658.8|8664.2|8658.2|8664.8|8658.8|8664.2|8658.2|0
1732209760000|2024-11-21 17:22:40|8663.3|8657.3|8662.8|8656.8|8663.3|8657.3|8662.8|8656.8|1
1732209770000|2024-11-21 17:22:50|8673.2|8665.2|8677.7|8665.7|8677.7|8667.7|8671.7|8663.7|11
1732209780000|2024-11-21 17:23:00|8676.7|8664.7|8675.2|8667.2|8676.7|8667.2|8675.2|8664.7|0
1732209790000|2024-11-21 17:23:10|8667.8|8659.8|8667.8|8659.8|8667.8|8659.8|8667.8|8659.8|10
1732209810000|2024-11-21 17:23:30|8668.2|8660.2|8667.2|8659.2|8672.7|8664.7|8667.2|8659.2|13
1732209820000|2024-11-21 17:23:40|8670.7|8658.7|8670.7|8658.7|8670.7|8658.7|8670.7|8658.7|0
1732209860000|2024-11-21 17:24:20|8673.1|8661.1|8671.2|8659.2|8674.2|8662.2|8671.2|8659.2|1
1732209870000|2024-11-21 17:24:30|8671.6|8659.6|8671.6|8659.6|8671.6|8659.6|8671.6|8659.6|0
1732209880000|2024-11-21 17:24:40|8674.6|8662.6|8678.8|8666.8|8678.8|8666.8|8674.6|8662.6|0
1732209890000|2024-11-21 17:24:50|8679.3|8667.3|8678.8|8666.8|8679.3|8667.3|8678.8|8666.8|0
1732209910000|2024-11-21 17:25:10|8678.3|8666.3|8678.8|8666.8|8678.8|8666.8|8678.3|8666.3|0
1732209950000|2024-11-21 17:25:50|8675.3|8667.3|8671.2|8663.2|8676.7|8667.3|8671.2|8662.2|1
1732209960000|2024-11-21 17:26:00|8671.6|8665.6|8673.7|8661.7|8676.2|8665.7|8671.6|8661.7|1
1732209970000|2024-11-21 17:26:10|8674.2|8662.2|8671.8|8659.8|8674.2|8662.2|8671.8|8659.8|0
1732209980000|2024-11-21 17:26:20|8669.3|8661.3|8669.3|8661.3|8669.3|8661.3|8669.3|8661.3|0
1732209990000|2024-11-21 17:26:30|8669.2|8661.2|8669.8|8657.8|8669.8|8661.2|8669.2|8657.8|0
1732210000000|2024-11-21 17:26:40|8669.7|8657.7|8669.7|8657.7|8669.7|8657.7|8669.7|8657.7|0
1732210030000|2024-11-21 17:27:10|8661.7|8653.7|8661.7|8653.7|8661.7|8653.7|8661.7|8653.7|6
1732210080000|2024-11-21 17:28:00|8663.1|8655.1|8663.1|8655.1|8663.1|8655.1|8663.1|8655.1|1
1732210140000|2024-11-21 17:29:00|8661.1||8661.1||8661.1||8661.1||0
1732210190000|2024-11-21 17:29:50|8660.2|8654.2|8660.2|8652.2|8660.7|8654.2|8660.2|8652.2|0
1732210200000|2024-11-21 17:30:00|8661.1|8653.1|8659.7|8651.7|8661.1|8653.1|8659.7|8651.7|0
1732210210000|2024-11-21 17:30:10|8658.3|8652.3|8658.2|8652.2|8658.3|8652.3|8658.2|8652.2|0
1732210250000|2024-11-21 17:30:50|8659.7|8651.7|8659.7|8651.7|8659.7|8651.7|8659.7|8651.7|0
1732210260000|2024-11-21 17:31:00|8663.1|8655.1|8671.2|8659.2|8671.6|8661.2|8663.1|8654.6|6
1732210270000|2024-11-21 17:31:10|8671.6|8659.6|8671.6|8659.6|8671.6|8659.6|8671.6|8659.6|0
1732210290000|2024-11-21 17:31:30|8671.2|8659.2|8670.6|8658.6|8671.6|8661.2|8669.2|8658.6|1
1732210300000|2024-11-21 17:31:40|8670.7|8658.7|8670.7|8658.7|8670.7|8658.7|8670.7|8658.7|0
1732210310000|2024-11-21 17:31:50|8669.7|8657.7|8669.7|8657.7|8669.7|8657.7|8669.7|8657.7|0
1732210320000|2024-11-21 17:32:00|8664.6|8652.6|8663.2|8651.2|8665.1|8653.1|8663.2|8651.2|2
1732210370000|2024-11-21 17:32:50|8663.7|8651.7|8663.7|8651.7|8663.7|8651.7|8663.7|8651.7|0
1732210410000|2024-11-21 17:33:30|8664.6|8652.6|8665.7|8653.7|8665.7|8653.7|8664.6|8652.6|0
1732210420000|2024-11-21 17:33:40|8667.1|8655.1|8668.7|8656.7|8669|8657|8667.1|8655.1|0
1732210430000|2024-11-21 17:33:50|8670.1|8658.1|8670.1|8658.1|8671.1|8659.1|8669.7|8657.7|0
1732210490000|2024-11-21 17:34:50|8669|8657|8667.6|8655.6|8669|8657|8667.6|8655.6|0
1732210500000|2024-11-21 17:35:00|8667.1|8655.1|8667.1|8655.1|8667.1|8655.1|8667.1|8655.1|0
1732210510000|2024-11-21 17:35:10|8665.6|8653.6|8664.7|8652.7|8665.6|8653.6|8664.7|8652.7|61
1732210520000|2024-11-21 17:35:20|8662.8|8650.8|8662.7|8650.7|8662.8|8650.8|8662.7|8650.7|0
1732210540000|2024-11-21 17:35:40|8663.2|8651.2|8663.3|8651.3|8663.3|8651.3|8663.2|8651.2|0
1732210550000|2024-11-21 17:35:50|8663.8|8651.8|8662.3|8654.3|8663.8|8654.3|8662.3|8651.8|0
1732210570000|2024-11-21 17:36:10|8663.4|8657.4|8663.3|8657.3|8663.4|8657.4|8663.3|8657.3|2
1732210600000|2024-11-21 17:36:40|8663.2|8657.2|8663.2|8657.2|8663.2|8657.2|8663.2|8657.2|0
1732210620000|2024-11-21 17:37:00|8663.3|8657.3|8663.3|8657.3|8663.3|8657.3|8663.3|8657.3|0
1732210630000|2024-11-21 17:37:10|8671.2|8659.2|8676.6|8670.6|8677.6|8670.6|8671.2|8659.2|28
1732210640000|2024-11-21 17:37:20|8676.1|8670.1|8677.6|8671.6|8679.6|8672.1|8675.6|8669.6|20
1732210690000|2024-11-21 17:38:10|8683.5|8675.5|8682|8676|8683.5|8676|8682|8675.5|12
1732210710000|2024-11-21 17:38:30|||||||||1
1732210730000|2024-11-21 17:38:50|8681.1|8673.1|8679.2|8673.2|8681.1|8673.2|8679.2|8673.1|3
1732210740000|2024-11-21 17:39:00|8679.1|8673.1|8679.1|8673.1|8679.1|8673.1|8679.1|8673.1|0
1732210800000|2024-11-21 17:40:00|8678.1|8672.1|8677.5|8671.5|8678.1|8672.1|8677.5|8671.5|14
1732210810000|2024-11-21 17:40:10|8678.5|8672.5|8683.6|8671.6|8683.6|8672.5|8678.5|8671.5|6
1732210830000|2024-11-21 17:40:30|8683.5|8671.5|8681|8673|8683.5|8673|8681|8671.5|0
1732210840000|2024-11-21 17:40:40|8681.1|8673.1|8681.1|8673.1|8681.1|8673.1|8681.1|8673.1|0
1732210860000|2024-11-21 17:41:00|8683.5|8671.5|8683.5|8671.5|8683.5|8671.5|8683.5|8671.5|1
1732210910000|2024-11-21 17:41:50|8681|8673|8681|8673|8681|8673|8681|8673|0
1732210990000|2024-11-21 17:43:10|8681.1|8673.1|8681.1|8673.1|8681.1|8673.1|8681.1|8673.1|0
1732211020000|2024-11-21 17:43:40|8681.5|8675.5|8681.5|8675.5|8681.5|8675.5|8681.1|8675.1|0
1732211040000|2024-11-21 17:44:00|8681.6|8675.6|8682.1|8676.1|8682.1|8676.1|8681.6|8675.6|4
1732211080000|2024-11-21 17:44:40|8683.7|8675.7|8682|8676|8683.7|8676|8682|8675.7|3
1732211090000|2024-11-21 17:44:50|8681.7|8673.7|8679.7|8673.7|8681.7|8673.7|8679.7|8673.7|4
1732211100000|2024-11-21 17:45:00|8679.6|8673.6|8679.6|8673.6|8679.6|8673.6|8679.6|8673.6|0
1732211110000|2024-11-21 17:45:10|8680.1|8672.1|8680.1|8672.1|8680.1|8672.1|8680.1|8672.1|7
1732211120000|2024-11-21 17:45:20|8680.6|8672.6|8679.5|8671.5|8680.6|8672.6|8679.5|8671.5|2
1732211190000|2024-11-21 17:46:30|8679.6|8671.6|8680.1|8672.1|8680.1|8672.1|8679.6|8671.6|1
1732211210000|2024-11-21 17:46:50|8679.5|8671.5|8682|8674|8682|8674|8679.5|8671.5|3
1732211220000|2024-11-21 17:47:00|8682.1|8674.1|8682.1|8674.1|8682.1|8674.1|8682.1|8674.1|0
1732211240000|2024-11-21 17:47:20|8683.6|8675.6|8683.6|8675.6|8683.6|8675.6|8683.6|8675.6|1
1732211260000|2024-11-21 17:47:40|8683.1|8675.1|8683.1|8675.1|8683.1|8675.1|8683.1|8675.1|3
1732211280000|2024-11-21 17:48:00||8677.1||8677.1||8677.1||8677.1|0
1732211380000|2024-11-21 17:49:40|8683.6|8677.6|8683.6|8677.6|8683.6|8677.6|8683.6|8677.6|0
1732211400000|2024-11-21 17:50:00|8683.1|8677.1|8680.8|8672.8|8683.1|8677.1|8680.8|8672.8|1
1732211410000|2024-11-21 17:50:10|8679.1|8673.1|8682.1|8674.1|8684.1|8674.1|8679.1|8671.6|1
1732211420000|2024-11-21 17:50:20|8683.6|8671.6|8682.1|8676.1|8683.6|8676.1|8682.1|8671.6|0
1732211460000|2024-11-21 17:51:00|8678.3|8672.3|8680|8672|8683.7|8675.1|8678.3|8671.7|5
1732211490000|2024-11-21 17:51:30|8681|8673|8681|8673|8681|8673|8681|8673|0
1732211510000|2024-11-21 17:51:50|8682.5|8670.5|8680.9|8672.9|8682.5|8672.9|8680.9|8670.5|0
1732211520000|2024-11-21 17:52:00|8681|8673|8681.1|8673.1|8681.1|8673.1|8681|8673|1
1732211530000|2024-11-21 17:52:10|8680.1|8672.1|8680.5|8672.5|8680.5|8672.5|8680|8672|1
1732211540000|2024-11-21 17:52:20|8680|8672|8680.5|8672.5|8680.5|8672.5|8679.9|8671.9|0
1732211560000|2024-11-21 17:52:40|8679.6|8671.6|8679.5|8671.5|8679.6|8671.6|8679.5|8671.5|0
1732211570000|2024-11-21 17:52:50|8678.6|8666.6|8678.6|8666.6|8678.6|8666.6|8678.6|8666.6|0
1732211580000|2024-11-21 17:53:00|8675.6|8667.6|8675.1|8669.1|8675.6|8669.1|8675.1|8667.6|1
1732211590000|2024-11-21 17:53:10|8679.3|8671.3|8679.5|8671.5|8679.5|8671.5|8679.3|8671.3|1
1732211600000|2024-11-21 17:53:20|||||||||3
1732211640000|2024-11-21 17:54:00|8679.6|8671.6|8679.1|8671.1|8679.6|8671.6|8679.1|8671.1|0
1732211650000|2024-11-21 17:54:10|8678.9|8666.9|8676.4|8664.4|8678.9|8666.9|8676.4|8664.4|0
1732211660000|2024-11-21 17:54:20|8676.8|8664.8|8680.4|8672.4|8680.4|8672.4|8676.8|8664.8|5
1732211670000|2024-11-21 17:54:30|8680.5|8672.5|8679.6|8667.6|8680.5|8672.5|8679.5|8667.6|2
1732211680000|2024-11-21 17:54:40|8679.4|8667.4|8679.4|8667.4|8679.4|8667.4|8679.4|8667.4|0
1732211710000|2024-11-21 17:55:10|8679.9|8667.9|8679.4|8667.4|8680|8668|8679.4|8667.4|1
1732211720000|2024-11-21 17:55:20|8680|8668|8679.5|8667.5|8680|8668|8679.5|8667.5|0
1732211730000|2024-11-21 17:55:30|8679.4|8671.4|8679.4|8671.4|8679.4|8671.4|8679.4|8671.4|0
1732211740000|2024-11-21 17:55:40|8679.5|8671.5|8679.5|8671.5|8679.5|8671.5|8679.5|8671.5|0
1732211820000|2024-11-21 17:57:00|8677.5|8671|8678|8672|8678|8672|8677|8671|1
1732211830000|2024-11-21 17:57:10|8679.5|8671.5|8679.5|8671.5|8679.5|8671.5|8679.5|8671.5|0
1732211900000|2024-11-21 17:58:20|8680.9|8672.9|8682.5|8674.5|8683.4|8674.5|8680.9|8671.4|22
1732211930000|2024-11-21 17:58:50|8682.9|8676.9|8683.9|8677.9|8683.9|8677.9|8682.9|8676.9|2
1732211940000|2024-11-21 17:59:00|8684|8678|8684|8678|8684.4|8678.4|8680.4|8672.4|9
1732211960000|2024-11-21 17:59:20|||||||||5
1732211970000|2024-11-21 17:59:30|||||||||2
1732212000000|2024-11-21 18:00:00|8683.9|8677.9|8683.9|8677.9|8683.9|8677.9|8683.9|8677.9|5
1732212010000|2024-11-21 18:00:10|8684.4|8678.4|8682.4|8676.4|8684.4|8678.4|8681.9|8675.9|16
1732212020000|2024-11-21 18:00:20|||||||||1
1732212030000|2024-11-21 18:00:30|8682.3|8676.3|8682.3|8676.3|8682.4|8676.4|8682.3|8676.3|4
1732212040000|2024-11-21 18:00:40|8681.8|8675.8|8681.8|8675.8|8681.9|8675.9|8681.8|8675.8|4
1732212050000|2024-11-21 18:00:50|8682.8|8676.8|8682.8|8676.8|8682.8|8676.8|8682.4|8676.4|3
1732212070000|2024-11-21 18:01:10|8683.3|8677.3|8683.4|8677.4|8683.4|8677.4|8683.3|8677.3|0
1732212080000|2024-11-21 18:01:20|8684.3|8678.3|8683.3|8677.3|8684.4|8678.4|8682.4|8671.3|8
1732212120000|2024-11-21 18:02:00|||||||||1
1732212190000|2024-11-21 18:03:10|8682.9|8676.9|8683.3|8677.3|8683.3|8677.3|8682.9|8676.9|4
1732212210000|2024-11-21 18:03:30|8683.8|8677.8|8686.8|8678.8|8686.8|8678.8|8683.8|8677.8|3
1732212220000|2024-11-21 18:03:40|8691.6|8685.6|8693.2|8687.2|8693.2|8687.2|8691.6|8685.2|3
1732212230000|2024-11-21 18:03:50|8692.7|8684.7|8692.7|8684.7|8692.7|8684.7|8692.7|8684.7|1
1732212240000|2024-11-21 18:04:00|8693.2|8687.2|8690.7|8682.7|8694.3|8687.2|8690.7|8682.3|4
1732212250000|2024-11-21 18:04:10|8691.8|8679.8|8691.8|8679.8|8691.8|8679.8|8691.8|8679.8|1
1732212260000|2024-11-21 18:04:20|8688.4|8676.4|8686.8|8678.8|8688.4|8678.8|8686.8|8676.3|2
1732212270000|2024-11-21 18:04:30|8687.2|8681.2|8693.2|8687.2|8693.2|8687.2|8687.2|8681.2|2
1732212280000|2024-11-21 18:04:40|8693.3|8687.3|8701.4|8693.4|8701.4|8693.4|8693.3|8687.3|12
1732212290000|2024-11-21 18:04:50|8699.9|8693.9|8700|8694|8701.4|8694|8699.9|8693.4|0
1732212300000|2024-11-21 18:05:00|8699.9|8693.9|8701.4|8693.4|8701.4|8694.9|8699.9|8693.4|2
1732212320000|2024-11-21 18:05:20|8701.6|8689.6|8699.9|8691.9|8701.6|8692.8|8699.9|8689.6|0
1732212330000|2024-11-21 18:05:30|8700.8|8692.8|8700.8|8692.8|8700.8|8692.8|8700.8|8692.8|0
1732212340000|2024-11-21 18:05:40|8698.8|8690.8|8698.7|8690.7|8700.3|8690.8|8697.7|8688.3|3
1732212350000|2024-11-21 18:05:50|8702.2|8690.2|8700.4|8688.4|8702.2|8690.2|8700.4|8688.4|0
1732212360000|2024-11-21 18:06:00|8699.8|8687.8|8698.8|8690.8|8699.8|8690.8|8696.8|8687.3|1
1732212370000|2024-11-21 18:06:10|8698.4|8690.4|8701.3|8695.3|8701.3|8695.3|8697.8|8690.3|1
1732212380000|2024-11-21 18:06:20|8700.8|8694.8|8703.3|8697.3|8703.3|8697.3|8700.8|8694.8|1
1732212400000|2024-11-21 18:06:40|8708.3|8702.3|8707.3|8695.3|8712.8|8704.8|8707.3|8695.3|11
1732212410000|2024-11-21 18:06:50|8704.9|8696.9|8704.9|8696.9|8704.9|8696.9|8704.9|8696.9|0
1732212420000|2024-11-21 18:07:00|8704.8|8696.8|8709.7|8703.7|8710.3|8703.7|8704.8|8696.8|9
1732212430000|2024-11-21 18:07:10|8708.8|8702.8|8707.9|8699.9|8708.8|8702.8|8707.9|8699.9|4
1732212450000|2024-11-21 18:07:30|8705.9||8705.9||8705.9||8705.9||1
1732212460000|2024-11-21 18:07:40|8710.4|8698.4|8708.8|8702.8|8710.4|8702.8|8708.8|8698.4|2
1732212470000|2024-11-21 18:07:50|8709.3|8703.3|8709.3|8703.3|8709.3|8703.3|8709.3|8703.3|1
1732212480000|2024-11-21 18:08:00|8707.9|8699.9|8704.2|8692.2|8707.9|8699.9|8704.2|8692.2|3
1732212490000|2024-11-21 18:08:10|8706.2|8694.2|8704.8|8692.8|8706.2|8694.2|8704.8|8692.8|0
1732212520000|2024-11-21 18:08:40|8704.2|8692.2|8705.7|8693.7|8705.7|8693.8|8701.3|8692.2|1
1732212580000|2024-11-21 18:09:40|8702.7|8694.7|8698.8|8690.8|8702.7|8694.7|8698.8|8690.8|2
1732212590000|2024-11-21 18:09:50|8696.7|8688.7|8696.7|8688.7|8696.7|8688.7|8696.7|8688.7|1
1732212630000|2024-11-21 18:10:30|8697.7|8689.7|8697.3|8689.3|8697.7|8689.7|8697.3|8689.3|0
1732212720000|2024-11-21 18:12:00|||||||||1
1732212730000|2024-11-21 18:12:10|8701.2|8689.2|8699.2|8691.2|8701.2|8691.2|8698.7|8689.2|0
1732212740000|2024-11-21 18:12:20|8687.2|8679.2|8685.3|8677.3|8687.2|8679.8|8683.8|8677.3|2
1732212760000|2024-11-21 18:12:40|8689.3|8681.3|8689.3|8681.3|8689.3|8681.3|8689.3|8681.3|2
1732212770000|2024-11-21 18:12:50|8689.4|8681.4|8694.8|8682.8|8694.8|8682.8|8689.4|8681.4|1
1732212780000|2024-11-21 18:13:00|8697.1|8685.1|8697.2|8685.2|8697.2|8685.2|8697.1|8685.1|0
1732212790000|2024-11-21 18:13:10|8697|8685|8694.7|8682.7|8697|8685|8694.7|8682.7|2
1732212800000|2024-11-21 18:13:20|8697.5|8685.5|8694.8|8686.8|8697.7|8686.8|8694.8|8685.5|0
1732212830000|2024-11-21 18:13:50|8698.2|8690.2|8698.2|8690.2|8698.2|8690.2|8698.2|8690.2|0
1732212840000|2024-11-21 18:14:00|8697.7|8685.7|8697.7|8685.7|8698.7|8686.7|8697.7|8685.7|1
1732212850000|2024-11-21 18:14:10|8687.8|8681.8|8687.8|8681.8|8687.8|8681.8|8687.8|8681.8|2
1732212860000|2024-11-21 18:14:20|8683.8|8677.8|8686.4|8674.4|8686.4|8677.8|8683.8|8674.4|2
1732212870000|2024-11-21 18:14:30|8682.5|8674.5|8689.8|8677.8|8689.8|8677.8|8682.5|8673.9|17
1732212880000|2024-11-21 18:14:40|8688.9|8676.9|8686.8|8674.8|8688.9|8676.9|8686.8|8674.8|0
1732212890000|2024-11-21 18:14:50|8687.8|8675.8|8687.8|8675.8|8687.8|8675.8|8687.8|8675.8|0
1732212900000|2024-11-21 18:15:00|8689.3|8677.3|8688.8|8676.8|8689.3|8677.3|8688.8|8676.8|0
1732212910000|2024-11-21 18:15:10|8689.2|8677.2|8689.3|8677.3|8689.3|8677.3|8689.2|8677.2|0
1732212920000|2024-11-21 18:15:20|8687.9|8675.9|8688.8|8676.8|8688.8|8676.8|8687.9|8675.9|0
1732212930000|2024-11-21 18:15:30|8687.9|8675.9|8687.9|8675.9|8687.9|8675.9|8687.9|8675.9|0
1732212940000|2024-11-21 18:15:40|8688.7|8676.7|8687.8|8675.8|8688.8|8676.8|8687.8|8675.8|0
1732212990000|2024-11-21 18:16:30|||||||||1
1732213020000|2024-11-21 18:17:00|8684.8|8676.8|8685|8673|8686|8676.8|8679|8673|4
1732213060000|2024-11-21 18:17:40|8684.9|8672.9|8684.9|8672.9|8684.9|8672.9|8684.9|8672.9|0
1732213080000|2024-11-21 18:18:00|8684|8672|8684|8672|8684|8672|8684|8672|4
1732213090000|2024-11-21 18:18:10|8679|8667|8677.8|8665.8|8679|8667|8677.4|8665.4|2
1732213100000|2024-11-21 18:18:20|8675.9|8663.9|8676.3|8664.3|8677.8|8665.8|8675.9|8663.9|1
1732213110000|2024-11-21 18:18:30|8676.4|8664.4|8677.4|8665.4|8677.8|8665.8|8676.4|8664.4|1
1732213120000|2024-11-21 18:18:40|8677.3|8665.3|8677.3|8665.3|8677.3|8665.3|8677.3|8665.3|0
1732213140000|2024-11-21 18:19:00|8677.8|8665.8|8677.8|8665.8|8677.8|8665.8|8677.8|8665.8|0
1732213150000|2024-11-21 18:19:10|8679.3|8667.3|8678.4|8666.4|8679.3|8667.3|8678.4|8666.4|0
1732213160000|2024-11-21 18:19:20|8681.6|8669.6|8681.4|8669.4|8681.8|8669.8|8681.4|8669.4|0
1732213170000|2024-11-21 18:19:30|8681.8|8669.8|8681.8|8669.8|8681.8|8669.8|8681.8|8669.8|0
1732213230000|2024-11-21 18:20:30||8673.8||8673.8||8673.8||8673.8|0
1732213260000|2024-11-21 18:21:00|8684.3|8672.3|8684.3|8672.3|8684.3|8672.3|8684.3|8672.3|0
1732213270000|2024-11-21 18:21:10|8681.8|8673.8|8681.8|8673.8|8681.8|8673.8|8681.8|8673.8|0
1732213280000|2024-11-21 18:21:20|8682.4|8670.4|8681.3|8669.3|8682.4|8670.4|8681.3|8669.3|0
1732213330000|2024-11-21 18:22:10|8681.2|8669.2|8681.2|8669.2|8681.2|8669.2|8681.2|8669.2|0
1732213350000|2024-11-21 18:22:30|8678.3|8670.3|8678.3|8670.3|8678.3|8670.3|8678.3|8670.3|0
1732213370000|2024-11-21 18:22:50|8676.8|8670.8|8678.3|8670.3|8678.3|8670.8|8676.8|8670.3|1
1732213380000|2024-11-21 18:23:00|8677.8|8671.8|8684.9|8672.9|8685.3|8673.3|8677.8|8671.8|3
1732213390000|2024-11-21 18:23:10|8683.8|8671.8|8684.8|8672.8|8684.8|8672.8|8683.8|8671.8|0
1732213400000|2024-11-21 18:23:20|8682.9|8670.9|8682.8|8670.8|8682.9|8670.9|8682.8|8670.8|0
1732213440000|2024-11-21 18:24:00|||||||||1
1732213450000|2024-11-21 18:24:10|8683.3|8676.8|8684.3|8672.3|8684.4|8678.4|8683.3|8672.3|6
1732213480000|2024-11-21 18:24:40|8684.8|8672.8|8684.3|8672.3|8684.8|8672.8|8684.3|8672.3|1
1732213490000|2024-11-21 18:24:50|8684.8|8672.8|8683.9|8671.9|8684.8|8672.8|8683.9|8671.9|1
1732213500000|2024-11-21 18:25:00|8684.8|8672.8|8684.8|8672.8|8684.8|8672.8|8684.8|8672.8|0
1732213510000|2024-11-21 18:25:10|8684.4|8672.4|8681.8|8673.8|8684.4|8673.9|8681.8|8672.4|0
1732213520000|2024-11-21 18:25:20|8681.3|8673.3|8681.3|8673.3|8681.3|8673.3|8681.3|8673.3|1
1732213530000|2024-11-21 18:25:30|8681.8|8673.8|8681.8|8673.8|8681.8|8673.8|8681.8|8673.8|1
1732213560000|2024-11-21 18:26:00|8684.3|8672.3|8684.3|8672.3|8688.4|8676.4|8684.3|8672.3|1
1732213570000|2024-11-21 18:26:10|8679.9|8673.9|8671.4|8659.4|8679.9|8673.9|8671.4|8659.4|1
1732213590000|2024-11-21 18:26:30|8673.3|8661.3|8673.8|8661.8|8673.8|8661.8|8671.9|8659.9|0
1732213600000|2024-11-21 18:26:40|8672.9|8660.9|8672.9|8660.9|8672.9|8660.9|8672.9|8660.9|0
1732213610000|2024-11-21 18:26:50|8672.4|8660.4|8672.4|8660.4|8672.4|8660.4|8672.4|8660.4|0
1732213620000|2024-11-21 18:27:00|8672.9|8660.9|8672.9|8660.9|8672.9|8660.9|8672.9|8660.9|0
1732213630000|2024-11-21 18:27:10|8674.6|8666.6|8675.3|8667.3|8675.3|8667.3|8674.6|8666.6|0
1732213640000|2024-11-21 18:27:20|8676.3|8668.3|8669|8661|8676.3|8668.3|8669|8661|4
1732213650000|2024-11-21 18:27:30|8668.5|8660.5|8674.9|8662.9|8674.9|8663.9|8668.5|8660.4|2
1732213660000|2024-11-21 18:27:40|8674.8|8662.8|8674.8|8662.8|8674.8|8662.8|8674.8|8662.8|0
1732213680000|2024-11-21 18:28:00|8674.9|8662.9|8673.9|8661.9|8674.9|8662.9|8673.9|8661.9|0
1732213690000|2024-11-21 18:28:10|8672.9|8660.9|8672.9|8660.9|8673.9|8661.9|8672.4|8660.4|0
1732213700000|2024-11-21 18:28:20|8672.4|8660.4|8673.9|8661.9|8673.9|8661.9|8672.4|8660.4|1
1732213710000|2024-11-21 18:28:30|8674.3|8662.3|8672.9|8660.9|8674.3|8662.3|8672.4|8660.4|0
1732213730000|2024-11-21 18:28:50|8671.9|8663.9|8671.4|8659.4|8671.9|8665.9|8670.9|8658.9|1
1732213740000|2024-11-21 18:29:00|8669.5|8657.5|8672.4|8664.4|8672.4|8664.9|8669.5|8657.5|1
1732213750000|2024-11-21 18:29:10|8673.9|8661.9|8676.5|8664.5|8676.5|8667.9|8673.9|8661.9|3
1732213760000|2024-11-21 18:29:20|8675.5|8663.5|8671|8659|8675.5|8663.5|8670|8659|1
1732213780000|2024-11-21 18:29:40|||||||||4
1732213790000|2024-11-21 18:29:50|8670|8658|8670|8658|8670.5|8658.5|8669.5|8657.5|5
1732268700000|2024-11-22 09:45:00|8688.2|8682.2|8684.1|8672.1|8691.2|8682.2|8682.3|8670.3|92
1732268710000|2024-11-22 09:45:10|8683.1|8671.1|8679.5|8667.5|8683.1|8671.1|8679.5|8667.5|2
1732268720000|2024-11-22 09:45:20|8676.6|8668.6|8683.7|8675.7|8686.7|8675.7|8676.4|8668.4|4
1732268730000|2024-11-22 09:45:30|8689.1|8677.7|8682|8670|8689.2|8677.7|8682|8670|2
1732268740000|2024-11-22 09:45:40|8680.7|8668.7|8680.2|8668.2|8683.5|8671.5|8679.7|8667.7|0
1732268750000|2024-11-22 09:45:50|8679.7|8667.7|8683.6|8671.6|8683.6|8671.6|8679.7|8667.7|1
1732268770000|2024-11-22 09:46:10|8681.4|8669.4|8664|8652|8681.4|8669.4|8664|8652|8
1732268780000|2024-11-22 09:46:20|8663|8651|8662.5|8650.5|8664.8|8652.8|8661.9|8649.9|1
1732268790000|2024-11-22 09:46:30|8663|8651|8669.5|8661.5|8669.8|8661.5|8663|8651|1
1732268800000|2024-11-22 09:46:40|8673.5|8670.2|8683.1|8671.1|8683.1|8671.1|8673.5|8670.2|2
1732268810000|2024-11-22 09:46:50|8684.7|8672.7|8678.6|8666.6|8684.7|8672.7|8678.2|8666.2|3
1732268820000|2024-11-22 09:47:00|8680.9|8668.9|8682.5|8670.5|8684|8672|8680.9|8668.9|4
1732268830000|2024-11-22 09:47:10|8682.6|8670.6|8682.6|8670.6|8682.6|8670.6|8682.6|8670.6|0
1732268840000|2024-11-22 09:47:20|8687.6|8675.6|8687.6|8675.6|8687.6|8675.6|8687.6|8675.6|0
1732268850000|2024-11-22 09:47:30|8686|8674|8686.5|8674.5|8686.5|8674.5|8686|8674|0
1732268860000|2024-11-22 09:47:40|8684.5|8672.5|8684.5|8672.5|8684.5|8672.5|8684.5|8672.5|1
1732268870000|2024-11-22 09:47:50|8683.5|8671.5|8683.4|8671.4|8683.5|8671.5|8683.4|8671.4|0
1732268880000|2024-11-22 09:48:00|8683.5|8671.5|8682.3|8670.3|8683.5|8671.5|8681.9|8669.9|0
1732268890000|2024-11-22 09:48:10|8682.8|8670.8|8685.5|8673.5|8687.9|8675.9|8682.8|8670.8|2
1732268900000|2024-11-22 09:48:20|8685.1|8673.1|8684.3|8672.3|8685.1|8673.1|8684.3|8672.3|0
1732268920000|2024-11-22 09:48:40|8682|8670|8686.4|8674.4|8686.4|8674.4|8682|8670|1
1732268940000|2024-11-22 09:49:00|8686.7|8674.7|8687.7|8675.7|8687.7|8675.7|8686.7|8674.7|0
1732268950000|2024-11-22 09:49:10|8688.2|8676.2|8688.2|8676.2|8688.2|8676.2|8688.2|8676.2|0
1732268960000|2024-11-22 09:49:20|8685.2|8673.2|8680|8668|8685.2|8673.2|8677.2|8668|3
1732268990000|2024-11-22 09:49:50|8679.5|8667.5|8677|8669|8679.5|8669|8677|8667.5|1
1732269000000|2024-11-22 09:50:00|8676.4|8668.4|8682|8670|8682.5|8670.5|8676.4|8668.4|3
1732269010000|2024-11-22 09:50:10|8681|8669|8681.5|8669.5|8681.5|8669.5|8681|8669|0
1732269020000|2024-11-22 09:50:20|8681.6|8669.6|8676.4|8668.4|8681.6|8669.6|8676.4|8667.4|7
1732269040000|2024-11-22 09:50:40|8675|8669|8679.9|8667.9|8681.4|8669.4|8674.9|8667.9|2
1732269050000|2024-11-22 09:50:50|8680.5|8668.5|8680.6|8668.6|8682|8670|8680.5|8668.5|0
1732269070000|2024-11-22 09:51:10|8680.5|8668.5|8680.5|8668.5|8680.5|8668.5|8680.5|8668.5|0
1732269090000|2024-11-22 09:51:30|8677|8669|8677|8669|8677|8669|8677|8669|1
1732269110000|2024-11-22 09:51:50|8680|8668|8680|8668|8680|8668|8680|8668|0
1732269120000|2024-11-22 09:52:00|8677|8669|8677|8669|8677|8669|8677|8669|0
1732269140000|2024-11-22 09:52:20|8676.9|8668.9|8676.9|8668.9|8676.9|8668.9|8676.9|8668.9|3
1732269170000|2024-11-22 09:52:50|8676.4|8668.4|8676.4|8668.4|8676.4|8668.4|8676.4|8668.4|0
1732269180000|2024-11-22 09:53:00|8676|8670|8677.6|8669.6|8680.6|8671|8676|8668.6|1
1732269190000|2024-11-22 09:53:10|8678|8670|8677.5|8669.5|8678|8670|8677.5|8669.5|0
1732269200000|2024-11-22 09:53:20|8678.5|8670.5|8685.3|8673.3|8685.3|8674|8678|8670|3
1732269210000|2024-11-22 09:53:30|8685.6|8673.6|8688.1|8676.1|8688.1|8677|8685|8673.6|6
1732269230000|2024-11-22 09:53:50|8688.6|8676.6|8688.6|8676.6|8688.6|8676.6|8688.6|8676.6|1
1732269240000|2024-11-22 09:54:00|8686.1|8678.1|8688.6|8676.6|8688.6|8678.1|8686.1|8676.6|2
1732269270000|2024-11-22 09:54:30|8683.6|8671.6|8682.6|8670.6|8683.6|8671.6|8682.6|8670.6|3
1732269290000|2024-11-22 09:54:50|8681|8669|8681|8669|8681|8669|8681|8669|1
1732269300000|2024-11-22 09:55:00|8681.1|8669.1|8678.1|8670.1|8684.6|8672.6|8678|8667.6|3
1732269310000|2024-11-22 09:55:10|8677.2|8669.2|8677.2|8669.2|8677.2|8669.2|8677.2|8669.2|1
1732269330000|2024-11-22 09:55:30|8677.6|8669.6|8677.6|8669.6|8677.6|8669.6|8677.6|8669.6|0
1732269340000|2024-11-22 09:55:40|8677.2|8669.2|8676.6|8668.6|8677.2|8669.2|8676.6|8668.6|0
1732269350000|2024-11-22 09:55:50|8675.2|8669.2|8674.7|8668.7|8675.2|8669.2|8674.7|8668.7|3
1732269360000|2024-11-22 09:56:00|8680.8|8668.8|8672.5|8664.5|8682.5|8670.5|8672.5|8664.5|27
1732269370000|2024-11-22 09:56:10|8672.1|8664.1|8675.7|8663.7|8676.1|8664.4|8670.1|8663.7|4
1732269380000|2024-11-22 09:56:20|8677.7|8665.7|8679.7|8667.7|8679.7|8667.7|8676.7|8664.7|2
1732269390000|2024-11-22 09:56:30|8678.2|8670.2|8676.7|8664.7|8679.7|8670.2|8676.7|8664.7|2
1732269410000|2024-11-22 09:56:50|8678.7|8666.7|8679.3|8667.3|8679.3|8667.3|8678.7|8666.7|0
1732269420000|2024-11-22 09:57:00|8679.7|8667.7|8679.7|8667.7|8679.7|8667.7|8679.7|8667.7|1
1732269430000|2024-11-22 09:57:10|8681.7|8669.7|8683.3|8671.3|8683.3|8671.3|8681.7|8669.7|2
1732269440000|2024-11-22 09:57:20|8682.9|8670.9|8682.8|8670.8|8682.9|8670.9|8682.8|8670.8|0
1732269450000|2024-11-22 09:57:30|8681.8|8669.8|8682.3|8670.3|8683.7|8671.7|8681.8|8669.8|1
1732269460000|2024-11-22 09:57:40|8684.2|8672.2|8683.8|8671.8|8684.8|8672.8|8683.8|8671.8|1
1732269470000|2024-11-22 09:57:50|8677.8|8672.1|8684.9|8672.9|8685.4|8675.4|8677.8|8671.4|4
1732269480000|2024-11-22 09:58:00|8684.4|8672.4|8684.4|8672.4|8684.4|8672.4|8684.4|8672.4|0
1732269490000|2024-11-22 09:58:10|8680.8|8672.8|8678.4|8666.4|8684.8|8673.3|8678.4|8666.4|8
1732269500000|2024-11-22 09:58:20|8678.9|8666.9|8678.9|8666.9|8678.9|8666.9|8678.9|8666.9|1
1732269510000|2024-11-22 09:58:30|8679.4|8667.4|8683.9|8671.9|8684.9|8672.9|8679.4|8667.4|1
1732269520000|2024-11-22 09:58:40|8684.4|8672.4|8684.4|8672.4|8684.4|8672.4|8683.9|8671.9|0
1732269540000|2024-11-22 09:59:00|8684.3|8672.3|8684.3|8672.3|8684.3|8672.3|8684.3|8672.3|0
1732269560000|2024-11-22 09:59:20|8680.9|8668.9|8679.9|8667.9|8680.9|8668.9|8679.9|8667.9|1
1732269570000|2024-11-22 09:59:30|8679.4|8667.4|8678.4|8666.4|8679.4|8667.4|8678.4|8666.4|0
1732269600000|2024-11-22 10:00:00|8681.3|8669.3|8680.4|8668.4|8681.3|8669.3|8680.4|8668.4|3
1732269610000|2024-11-22 10:00:10|8680.3|8668.3|8679.4|8667.4|8680.3|8668.3|8679.4|8667.4|0
1732269640000|2024-11-22 10:00:40|8677.9|8665.9|8676.5|8664.5|8677.9|8665.9|8676.5|8664.5|1
1732269660000|2024-11-22 10:01:00|8678|8666|8682.9|8670.9|8682.9|8670.9|8676.2|8664.2|5
1732269670000|2024-11-22 10:01:10|8680.5|8668.5|8679.5|8667.5|8680.5|8668.5|8679.5|8667.5|0
1732269680000|2024-11-22 10:01:20|8678.6|8666.6|8676.1|8664.1|8679.5|8667.5|8676.1|8664.1|2
1732269690000|2024-11-22 10:01:30|8676|8664|8675.6|8663.6|8676|8664|8675.6|8663.6|1
1732269700000|2024-11-22 10:01:40|8675.1|8663.1|8675.1|8663.1|8675.1|8663.1|8675.1|8663.1|1
1732269710000|2024-11-22 10:01:50|8673.6|8665.6|8676.5|8664.5|8677|8665.6|8673.6|8664.5|8
1732269720000|2024-11-22 10:02:00|8675.6|8663.6|8678.1|8666.1|8678.1|8666.1|8675.6|8663.6|1
1732269730000|2024-11-22 10:02:10|8679.5|8667.5|8677.6|8665.6|8679.7|8667.7|8677.6|8665.6|1
1732269740000|2024-11-22 10:02:20|8676.6|8664.6|8676.5|8664.5|8676.6|8664.6|8676.5|8664.5|0
1732269750000|2024-11-22 10:02:30|8676.6|8664.6|8679.1|8667.1|8680.1|8668.1|8676.6|8664.6|4
1732269760000|2024-11-22 10:02:40|8679.6|8667.6|8682.9|8670.9|8682.9|8670.9|8679.6|8667.6|2
1732269770000|2024-11-22 10:02:50|8683.4|8671.4|8682|8670|8683.5|8671.5|8682|8670|1
1732269780000|2024-11-22 10:03:00|8682.9|8670.9|8683.4|8671.4|8683.4|8671.4|8682.9|8670.9|0
1732269790000|2024-11-22 10:03:10|8683.5|8671.5|8683.5|8671.5|8683.5|8671.5|8683.5|8671.5|0
1732269800000|2024-11-22 10:03:20|8683.6|8671.6|8684|8672|8684.5|8672.5|8683|8671|1
1732269810000|2024-11-22 10:03:30|8682.1|8670.1|8685.2|8673.2|8685.2|8673.2|8682.1|8670.1|1
1732269820000|2024-11-22 10:03:40|8686.1|8674.1|8686.1|8674.1|8686.1|8674.1|8686.1|8674.1|0
1732269830000|2024-11-22 10:03:50|8689.3|8677.3|8689.7|8677.7|8689.7|8677.7|8689.3|8677.3|1
1732269840000|2024-11-22 10:04:00|8691.2|8679.2|8702|8690|8702|8692.4|8689.8|8677.8|14
1732269850000|2024-11-22 10:04:10|8699.5|8691.5|8694.2|8682.2|8702|8691.5|8693|8682.2|8
1732269860000|2024-11-22 10:04:20|8693.7|8681.7|8693.1|8681.1|8693.7|8681.7|8693.1|8681.1|3
1732269870000|2024-11-22 10:04:30|8694.6|8682.6|8690.6|8682.6|8694.6|8682.6|8690.6|8681.1|0
1732269890000|2024-11-22 10:04:50|8690.1|8682.1|8690.1|8682.1|8690.1|8682.1|8690.1|8682.1|1
1732269900000|2024-11-22 10:05:00|8688.3|8676.3|8684.7|8672.7|8689.7|8677.7|8684.7|8672.7|1
1732269910000|2024-11-22 10:05:10|8683.8|8671.8|8682.6|8670.6|8683.8|8671.8|8681.9|8669.9|0
1732269930000|2024-11-22 10:05:30|8681.1|8669.1|8682.6|8670.6|8682.6|8670.6|8681.1|8669.1|2
1732269940000|2024-11-22 10:05:40|8682.7|8670.7|8682.2|8670.2|8682.7|8670.7|8682.2|8670.2|1
1732269950000|2024-11-22 10:05:50|8682.7|8670.7|8682.7|8670.7|8682.7|8670.7|8682.7|8670.7|0
1732269960000|2024-11-22 10:06:00|8681.7|8669.7|8680.1|8668.1|8681.7|8669.7|8680.1|8668.1|1
1732269970000|2024-11-22 10:06:10|8680.6|8668.6|8682.1|8670.1|8682.1|8670.1|8680.1|8668.1|2
1732269980000|2024-11-22 10:06:20|8681.2|8669.2|8681.6|8669.6|8682.2|8672.6|8678.2|8669.2|3
1732270000000|2024-11-22 10:06:40|8684.2|8672.2|8685.1|8673.1|8685.1|8673.1|8684.2|8672.2|0
1732270010000|2024-11-22 10:06:50|8685.2|8673.2|8686.2|8674.2|8686.2|8674.2|8685.2|8673.2|1
1732270020000|2024-11-22 10:07:00|8684.6|8676.6|8686.2|8674.2|8686.2|8676.6|8684.6|8674.2|0
1732270040000|2024-11-22 10:07:20|8683.6|8675.6|8683.6|8675.6|8683.6|8675.6|8683.6|8675.6|0
1732270070000|2024-11-22 10:07:50|8686.1|8674.1|8684.6|8676.6|8686.1|8676.6|8684.6|8674.1|1
1732270080000|2024-11-22 10:08:00|8684.3|8672.3|8694|8682|8696.6|8684.6|8683.2|8672.3|3
1732270090000|2024-11-22 10:08:10|8694.1|8682.1|8693.1|8681.1|8695.5|8683.5|8693.1|8681.1|2
1732270110000|2024-11-22 10:08:30|8696.3|8684.3|8696.5|8684.5|8696.5|8684.5|8696.3|8684.3|0
1732270120000|2024-11-22 10:08:40|8696.6|8684.6|8695|8683|8696.6|8684.6|8695|8683|0
1732270130000|2024-11-22 10:08:50|8690.6|8678.6|8690.6|8678.6|8690.6|8678.6|8690.6|8678.6|0
1732270140000|2024-11-22 10:09:00|8693.4|8681.4|8689.5|8677.5|8693.5|8681.5|8689.5|8677.5|2
1732270150000|2024-11-22 10:09:10|8690.5|8678.5|8690.6|8678.6|8690.6|8678.6|8690.5|8678.5|0
1732270170000|2024-11-22 10:09:30|8689.2|8677.2|8688.6|8676.6|8689.2|8677.2|8688.6|8676.6|0
1732270180000|2024-11-22 10:09:40|8688.1|8676.1|8688|8676|8688.1|8676.1|8687|8675|0
1732270190000|2024-11-22 10:09:50|8692.6|8680.6|8694.7|8682.7|8694.7|8682.7|8691|8679|0
1732270200000|2024-11-22 10:10:00|8694.9|8682.9|8696.5|8684.5|8697|8685|8694.9|8682.9|0
1732270220000|2024-11-22 10:10:20|8699.4|8687.4|8699.9|8687.9|8699.9|8687.9|8698.4|8686.4|0
1732270240000|2024-11-22 10:10:40|8697.8|8685.8|8697.8|8685.8|8697.8|8685.8|8697.8|8685.8|1
1732270280000|2024-11-22 10:11:20|8698.3|8686.3|8698.9|8686.9|8698.9|8686.9|8698.3|8686.3|0
1732270290000|2024-11-22 10:11:30|8696.9|8684.9|8696.9|8684.9|8696.9|8684.9|8696.9|8684.9|1
1732270300000|2024-11-22 10:11:40|8695.4|8683.4|8694.8|8682.8|8695.4|8683.4|8694.8|8682.8|0
1732270320000|2024-11-22 10:12:00|8694.9|8682.9|8692.9|8680.9|8694.9|8682.9|8692.9|8680.9|0
1732270340000|2024-11-22 10:12:20|8691.9|8679.9|8691.9|8679.9|8691.9|8679.9|8691.9|8679.9|0
1732270380000|2024-11-22 10:13:00|8693.2|8685.2|8693.2|8685.2|8693.2|8685.2|8693.2|8685.2|3
1732270400000|2024-11-22 10:13:20|8693.1|8685.1|8691.2|8685.2|8694.7|8685.2|8691.2|8682.7|3
1732270410000|2024-11-22 10:13:30|8698.2|8686.2|8695.7|8687.7|8699.1|8689.1|8695.7|8686.2|4
1732270430000|2024-11-22 10:13:50|8695.1|8689.1|8698.6|8686.6|8698.6|8690.1|8695.1|8686.6|0
1732270440000|2024-11-22 10:14:00|8695.1|8687.1|8696.2|8684.2|8697.6|8687.2|8695.1|8684.2|1
1732270450000|2024-11-22 10:14:10|8696.1|8684.1|8696.1|8684.1|8696.1|8684.1|8696.1|8684.1|0
1732270460000|2024-11-22 10:14:20|8693.2|8685.2|8693.2|8685.2|8693.2|8685.2|8693.2|8685.2|0
1732270470000|2024-11-22 10:14:30|8693.1|8685.1|8693.1|8685.1|8693.1|8685.1|8693.1|8685.1|0
1732270480000|2024-11-22 10:14:40|8692.5|8684.5|8692.5|8684.5|8692.5|8684.5|8692.5|8684.5|0
1732270490000|2024-11-22 10:14:50|8686.1|8674.1|8682.6|8674.6|8686.5|8675.6|8682.6|8674|2
1732270500000|2024-11-22 10:15:00|8682.8|8670.8|8682.7|8670.7|8682.8|8670.8|8682.7|8670.7|0
1732270520000|2024-11-22 10:15:20|8684.7|8672.7|8686.1|8674.1|8686.1|8674.1|8684.7|8672.7|0
1732270530000|2024-11-22 10:15:30|8686.2|8674.2|8692.1|8680.1|8692.1|8680.1|8686.2|8674.2|1
1732270540000|2024-11-22 10:15:40|8691.2|8679.2|8687|8679|8691.2|8679.2|8687|8678.1|0
1732270550000|2024-11-22 10:15:50|8685.6|8673.6|8685.6|8673.6|8685.6|8673.6|8685.6|8673.6|1
1732270560000|2024-11-22 10:16:00|8687|8675|8686.7|8674.7|8687|8675|8685.6|8673.6|0
1732270570000|2024-11-22 10:16:10|8684.7|8672.7|8684.7|8672.7|8684.7|8672.7|8684.7|8672.7|0
1732270580000|2024-11-22 10:16:20|8684.2|8672.2|8683.6|8671.6|8684.2|8672.2|8683.6|8671.6|0
1732270590000|2024-11-22 10:16:30|8684.2|8672.2|8683.7|8671.7|8684.2|8672.2|8683.7|8671.7|0
1732270620000|2024-11-22 10:17:00|8684.7|8672.7|8684.7|8672.7|8684.7|8672.7|8684.7|8672.7|0
1732270640000|2024-11-22 10:17:20|8682.7|8670.7|8683.2|8671.2|8683.2|8671.2|8682.7|8670.7|0
1732270650000|2024-11-22 10:17:30|8682.7|8670.7|8682.7|8670.7|8682.7|8670.7|8682.7|8670.7|0
1732270660000|2024-11-22 10:17:40|8683.2|8671.2|8684.1|8672.1|8684.5|8672.5|8683.1|8671.1|0
1732270670000|2024-11-22 10:17:50|8686|8674|8690.6|8678.6|8690.6|8678.6|8686|8674|0
1732270680000|2024-11-22 10:18:00|8692.1|8680.1|8691.6|8679.6|8692.1|8680.1|8691.6|8679.6|0
1732270690000|2024-11-22 10:18:10|8697.6|8685.6|8689.7|8677.7|8697.6|8685.6|8689.7|8677.7|2
1732270710000|2024-11-22 10:18:30|8689.6|8677.6|8689.6|8677.6|8689.6|8677.6|8689.6|8677.6|0
1732270720000|2024-11-22 10:18:40|8689.1|8677.1|8682.6|8670.6|8689.1|8677.1|8682.6|8670.6|1
1732270740000|2024-11-22 10:19:00|8681.2|8669.2|8681.2|8669.2|8681.2|8669.2|8681.2|8669.2|0
1732270760000|2024-11-22 10:19:20|8682.2|8670.2|8685.6|8673.6|8685.6|8673.6|8682.2|8670.2|0
1732270780000|2024-11-22 10:19:40|8686.6|8674.6|8694.7|8682.7|8694.7|8682.7|8686.6|8674.6|0
1732270800000|2024-11-22 10:20:00|8694.6|8682.6|8694.2|8682.2|8694.7|8682.7|8693.6|8681.6|0
1732270830000|2024-11-22 10:20:30|8694.1|8682.1|8695.7|8683.7|8696.2|8684.2|8694.1|8682.1|0
1732270840000|2024-11-22 10:20:40|8697.1|8685.1|8695.2|8683.2|8697.1|8685.1|8695.2|8683.2|0
1732270860000|2024-11-22 10:21:00|8695.1|8683.1|8695.7|8683.7|8696.2|8684.2|8695.1|8683.1|0
1732270870000|2024-11-22 10:21:10|8696|8684|8694.2|8682.2|8697.7|8685.7|8694.1|8682.1|0
1732270880000|2024-11-22 10:21:20|8690.5|8678.5|8689.7|8677.7|8690.5|8678.5|8688.1|8676.1|0
1732270890000|2024-11-22 10:21:30|8688.8|8676.8|8691.5|8679.5|8691.5|8679.5|8688.7|8676.7|0
1732270900000|2024-11-22 10:21:40|8689.2|8677.2|8689.1|8677.1|8690.4|8678.4|8689|8677|0
1732270910000|2024-11-22 10:21:50|8689.6|8677.6|8689.6|8677.6|8689.6|8677.6|8689.6|8677.6|0
1732270920000|2024-11-22 10:22:00|8689.7|8677.7|8689.7|8677.7|8689.7|8677.7|8689.7|8677.7|0
1732270930000|2024-11-22 10:22:10|8693.1|8681.1|8694|8682|8694|8682|8693.1|8681.1|0
1732270940000|2024-11-22 10:22:20|8694.1|8682.1|8692.1|8680.1|8694.1|8682.1|8692.1|8680.1|2
1732270950000|2024-11-22 10:22:30|8693.5|8681.5|8696|8684|8697.1|8685.1|8693.5|8681.5|1
1732270960000|2024-11-22 10:22:40|8696.1|8684.1|8694.7|8682.7|8696.1|8684.1|8694.7|8682.7|0
1732270980000|2024-11-22 10:23:00|8694.5|8682.5|8694.5|8682.5|8694.5|8682.5|8694.5|8682.5|0
1732270990000|2024-11-22 10:23:10|8695.6|8683.6|8695.6|8683.6|8695.6|8683.6|8695.6|8683.6|0
1732271000000|2024-11-22 10:23:20|8690.6|8682.6|8690.6|8682.6|8690.6|8682.6|8690.6|8682.6|0
1732271010000|2024-11-22 10:23:30|8690.5|8682.5|8690|8684|8690.5|8684|8689.9|8682.5|1
1732271020000|2024-11-22 10:23:40|8690.6|8678.6|8689.6|8677.6|8690.6|8678.6|8689.6|8677.6|3
1732271040000|2024-11-22 10:24:00|8690.1|8678.1|8695|8683|8695|8683|8685.6|8677.6|1
1732271050000|2024-11-22 10:24:10|8694.6|8682.6|8689.5|8677.5|8694.6|8682.6|8688.8|8676.8|0
1732271060000|2024-11-22 10:24:20|8688.1|8676.1|8688.1|8676.1|8688.1|8676.1|8688.1|8676.1|0
1732271070000|2024-11-22 10:24:30|8690.6|8678.6|8690.6|8678.6|8690.6|8678.6|8690.6|8678.6|0
1732271100000|2024-11-22 10:25:00|8690.1|8678.1|8689.6|8677.6|8690.1|8678.1|8689.6|8677.6|0
1732271120000|2024-11-22 10:25:20|8689|8677|8689.6|8677.6|8689.6|8677.6|8688.5|8676.5|0
1732271130000|2024-11-22 10:25:30|8690.6|8678.6|8690.6|8678.6|8690.6|8678.6|8690.6|8678.6|0
1732271140000|2024-11-22 10:25:40|8689.6|8677.6|8690.1|8678.1|8690.1|8678.1|8689.6|8677.6|0
1732271150000|2024-11-22 10:25:50|8692.6|8680.6|8691.3|8679.3|8693.6|8681.6|8691.3|8679.3|1
1732271160000|2024-11-22 10:26:00|8691|8679|8690.1|8678.1|8691|8679|8689.5|8677.5|0
1732271170000|2024-11-22 10:26:10|8688.7|8676.7|8688.6|8676.6|8689|8677|8688|8676|0
1732271210000|2024-11-22 10:26:50|8686.6|8674.6|8686.6|8674.6|8686.6|8674.6|8686.6|8674.6|4
1732271230000|2024-11-22 10:27:10|8692.7|8680.7|8693.5|8681.5|8693.5|8681.5|8692.7|8680.7|0
1732271240000|2024-11-22 10:27:20|8694|8682|8694.5|8682.5|8694.5|8682.5|8693.5|8681.5|0
1732271250000|2024-11-22 10:27:30|8698.2|8686.2|8700.5|8688.5|8702.6|8690.6|8698.2|8686.2|7
1732271260000|2024-11-22 10:27:40|8702|8690|8700.6|8688.6|8702|8690|8700.6|8688.6|0
1732271280000|2024-11-22 10:28:00|8701.6|8689.6|8700.1|8688.1|8701.6|8689.6|8700.1|8688.1|0
1732271300000|2024-11-22 10:28:20|8700.6|8688.6|8707|8695|8707.5|8695.5|8700.6|8688.6|1
1732271320000|2024-11-22 10:28:40|8707.5|8695.5|8707.5|8695.5|8707.5|8695.5|8707.5|8695.5|0
1732271360000|2024-11-22 10:29:20|8707.1|8695.1|8707.1|8695.1|8707.1|8695.1|8707.1|8695.1|0
1732271410000|2024-11-22 10:30:10|8707|8695|8707|8695|8707|8695|8707|8695|0
1732271420000|2024-11-22 10:30:20|8707.9|8695.9|8707.4|8695.4|8707.9|8695.9|8707.4|8695.4|3
1732271440000|2024-11-22 10:30:40|8704.6|8692.6|8704.5|8692.5|8704.6|8692.6|8704.5|8692.5|1
1732271450000|2024-11-22 10:30:50|8705.4|8693.4|8718|8706|8720.9|8714.2|8705.4|8693.4|13
1732271460000|2024-11-22 10:31:00|8718.4|8706.4|8717.5|8705.5|8718.4|8706.4|8717|8705|1
1732271470000|2024-11-22 10:31:10|8716.6|8704.6|8714|8702|8716.6|8704.6|8714|8702|0
1732271490000|2024-11-22 10:31:30|8712|8700|8714|8702|8714|8702|8712|8700|1
1732271500000|2024-11-22 10:31:40|8715|8703|8715|8703|8715|8703|8715|8703|1
1732271510000|2024-11-22 10:31:50|8712.7|8700.7|8713|8701|8713|8701|8711.6|8699.6|0
1732271530000|2024-11-22 10:32:10|8713.5|8701.5|8710.4|8698.4|8713.5|8701.5|8710.4|8698.4|0
1732271540000|2024-11-22 10:32:20|8710.9|8698.9|8712|8700|8712|8700|8710.9|8698.9|0
1732271550000|2024-11-22 10:32:30|8710.2|8698.2|8710|8698|8710.2|8698.2|8710|8698|0
1732271560000|2024-11-22 10:32:40|8710.5|8698.5|8712|8700|8712|8700|8710.5|8698.5|0
1732271570000|2024-11-22 10:32:50|8712.9|8700.9|8714|8702|8714|8702|8712.9|8700.9|1
1732271600000|2024-11-22 10:33:20|8714.3|8706.3|8716.4|8708.4|8716.4|8708.4|8714.3|8706.3|5
1732271610000|2024-11-22 10:33:30|8719.4|8707.4|8719.4|8707.4|8719.4|8707.4|8719.4|8707.4|0
1732271620000|2024-11-22 10:33:40|8717|8709|8717.8|8705.8|8717.8|8709|8713|8702.8|3
1732271630000|2024-11-22 10:33:50|8717.5|8705.5|8714.9|8706.9|8717.5|8707|8714.9|8705.4|0
1732271660000|2024-11-22 10:34:20|8714.4|8706.4|8714.4|8706.4|8714.4|8706.4|8714.4|8706.4|0
1732271700000|2024-11-22 10:35:00|8714.5|8702.5|8712.6|8700.6|8714.5|8702.5|8712.6|8700.6|1
1732271710000|2024-11-22 10:35:10|8712.5|8700.5|8713.4|8701.4|8713.5|8701.5|8712.5|8700.5|0
1732271730000|2024-11-22 10:35:30|8713.5|8701.5|8713|8701|8713.5|8701.5|8712.5|8700.5|0
1732271750000|2024-11-22 10:35:50|8711.1|8699.1|8713.4|8701.4|8713.4|8701.4|8711.1|8699.1|1
1732271760000|2024-11-22 10:36:00|8707.9|8699.9|8709.5|8697.5|8709.5|8699.9|8707.9|8697.5|2
1732271770000|2024-11-22 10:36:10|8709.4|8697.4|8715.4|8703.4|8715.4|8703.4|8709.4|8697.4|1
1732271780000|2024-11-22 10:36:20|8710.4|8704.4|8713.9|8701.9|8713.9|8704.4|8710.4|8701|3
1732271810000|2024-11-22 10:36:50|8712.5|8700.5|8712.4|8700.4|8712.5|8700.5|8709.5|8697.5|0
1732271820000|2024-11-22 10:37:00|8713.3|8701.3|8712.9|8700.9|8713.4|8701.4|8711.9|8699.9|0
1732271830000|2024-11-22 10:37:10|8711.9|8699.9|8713.4|8701.4|8713.9|8701.9|8711.9|8699.9|0
1732271840000|2024-11-22 10:37:20|8712.4|8700.4|8712.9|8700.9|8712.9|8700.9|8712.4|8700.4|0
1732271870000|2024-11-22 10:37:50|8713.3|8701.3|8714.4|8702.4|8714.4|8702.4|8713.3|8701.3|0
1732271880000|2024-11-22 10:38:00|8713.4|8701.4|8713.4|8701.4|8713.9|8701.9|8713.4|8701.4|0
1732271910000|2024-11-22 10:38:30|8713.5|8701.5|8714.4|8702.4|8714.4|8702.4|8713.5|8701.5|1
1732271940000|2024-11-22 10:39:00|8713.1|8701.1|8713.1|8701.1|8713.1|8701.1|8713.1|8701.1|1
1732271950000|2024-11-22 10:39:10|8710.8|8698.8|8712.3|8700.3|8712.3|8700.3|8710|8698|0
1732271960000|2024-11-22 10:39:20|8711.4|8699.4|8714.3|8702.3|8714.3|8702.3|8710.9|8698.9|0
1732271970000|2024-11-22 10:39:30|8714.9|8702.9|8714.9|8702.9|8714.9|8702.9|8714.9|8702.9|0
1732271980000|2024-11-22 10:39:40|8715.9|8703.9|8718.3|8706.3|8718.3|8706.3|8715.9|8703.9|0
1732271990000|2024-11-22 10:39:50|8718.8|8706.8|8719.9|8711.9|8721.5|8711.9|8718.4|8706.4|1
1732272010000|2024-11-22 10:40:10|8720.4|8712.4|8720.4|8712.4|8720.4|8712.4|8719.9|8711.9|2
1732272020000|2024-11-22 10:40:20|8723.7|8715.7|8720|8712|8724|8715.7|8720|8711.1|1
1732272030000|2024-11-22 10:40:30|8719.9|8711.9|8719.9|8711.9|8719.9|8711.9|8719.9|8711.9|0
1732272050000|2024-11-22 10:40:50|8717.6|8711.6|8724.4|8712.4|8724.4|8712.4|8717.4|8705.9|2
1732272060000|2024-11-22 10:41:00|8722.9|8710.9|8727.6|8715.6|8739.2|8727.2|8722.9|8710.9|40
1732272070000|2024-11-22 10:41:10|8727.3|8715.3|8727.3|8715.3|8727.3|8715.3|8727.3|8715.3|0
1732272080000|2024-11-22 10:41:20|8722.9|8716.9|8725.8|8713.8|8726.3|8716.9|8722.9|8713.8|0
1732272090000|2024-11-22 10:41:30|8723.4|8711.4|8723.4|8711.4|8723.4|8711.4|8723.4|8711.4|0
1732272100000|2024-11-22 10:41:40|8723.3|8711.3|8723.3|8711.3|8723.3|8711.3|8723.3|8711.3|0
1732272110000|2024-11-22 10:41:50|8717.8|8709.8|8721.5|8709.5|8721.5|8709.8|8712.9|8704.9|10
1732272120000|2024-11-22 10:42:00|8722|8710|8724|8712|8724|8712|8720.6|8708.6|0
1732272130000|2024-11-22 10:42:10|8727.3|8715.3|8729.9|8717.9|8729.9|8717.9|8726.5|8714.5|0
1732272140000|2024-11-22 10:42:20|8732.3|8720.3|8737.8|8725.8|8738.3|8726.3|8732.3|8720.3|2
1732272150000|2024-11-22 10:42:30|8715.8|8703.8|8714.4|8702.4|8715.8|8703.8|8714.4|8702.4|1
1732272160000|2024-11-22 10:42:40|8714.3|8702.3|8709.4|8697.4|8714.3|8702.3|8709.4|8697.4|4
1732272170000|2024-11-22 10:42:50|8708|8696|8706.6|8694.6|8708|8696|8706.6|8694.6|0
1732272180000|2024-11-22 10:43:00|8707|8695|8711.9|8699.9|8711.9|8699.9|8704.7|8692.7|3
1732272200000|2024-11-22 10:43:20|8709.9|8697.9|8710.4|8698.4|8711.4|8699.4|8709.9|8697.9|0
1732272210000|2024-11-22 10:43:30|8712.9|8700.9|8714|8702|8715.4|8703.4|8712.9|8700.9|1
1732272220000|2024-11-22 10:43:40|8712.1|8700.1|8712.9|8700.9|8712.9|8700.9|8711.9|8699.9|0
1732272240000|2024-11-22 10:44:00|8711|8699|8720|8708|8720|8708|8710.5|8698.5|2
1732272250000|2024-11-22 10:44:10|8719.9|8707.9|8719.9|8707.9|8719.9|8707.9|8719.9|8707.9|0
1732272260000|2024-11-22 10:44:20|8719|8707|8719|8707|8719|8707|8719|8707|0
1732272280000|2024-11-22 10:44:40|8717.1|8705.1|8710.4|8698.4|8717.5|8705.5|8709.9|8697.9|0
1732272290000|2024-11-22 10:44:50|8709.9|8697.9|8709.9|8697.9|8709.9|8697.9|8709.9|8697.9|0
1732272300000|2024-11-22 10:45:00|8711.5|8699.5|8709.5|8697.5|8711.5|8699.5|8709.5|8697.5|2
1732272310000|2024-11-22 10:45:10|8711.9|8699.9|8711.9|8699.9|8711.9|8699.9|8711.5|8699.5|0
1732272320000|2024-11-22 10:45:20|8710.9|8698.9|8710.9|8698.9|8710.9|8698.9|8710.9|8698.9|0
1732272330000|2024-11-22 10:45:30|8710|8698|8710|8698|8710|8698|8710|8698|0
1732272340000|2024-11-22 10:45:40|8709.9|8697.9|8709.5|8697.5|8709.9|8697.9|8709.5|8697.5|0
1732272350000|2024-11-22 10:45:50|8709.9|8697.9|8709.9|8697.9|8709.9|8697.9|8709.9|8697.9|0
1732272360000|2024-11-22 10:46:00|8712.3|8700.3|8712|8700|8713.4|8701.4|8712|8700|1
1732272370000|2024-11-22 10:46:10|8711.6|8699.6|8711.4|8699.4|8712.4|8700.4|8711.4|8699.4|0
1732272380000|2024-11-22 10:46:20|8708.9|8696.9|8705.6|8693.6|8708.9|8696.9|8705.6|8693.6|1
1732272390000|2024-11-22 10:46:30|8705.5|8693.5|8706.5|8694.5|8706.5|8694.5|8705.5|8693.5|0
1732272410000|2024-11-22 10:46:50|8706|8694|8706.1|8694.1|8706.1|8694.1|8705.6|8693.6|0
1732272430000|2024-11-22 10:47:10|8705.6|8693.6|8712.2|8700.2|8712.2|8700.2|8705.6|8693.6|0
1732272440000|2024-11-22 10:47:20|8711.9|8699.9|8711.9|8699.9|8711.9|8699.9|8711.9|8699.9|0
1732272450000|2024-11-22 10:47:30|8711.4|8699.4|8715|8703|8715|8703|8711.4|8699.4|0
1732272460000|2024-11-22 10:47:40|8719.2|8707.2|8716.9|8704.9|8721.3|8709.3|8716.9|8704.9|1
1732272470000|2024-11-22 10:47:50|8715.4|8703.4|8717.4|8705.4|8717.4|8705.4|8715.4|8703.4|0
1732272480000|2024-11-22 10:48:00|8717|8705|8719.4|8707.4|8720.9|8708.9|8717|8705|1
1732272490000|2024-11-22 10:48:10|8718.9|8706.9|8715.4|8703.4|8718.9|8706.9|8715.4|8703.4|0
1732272500000|2024-11-22 10:48:20|8717.2|8705.2|8717.4|8705.4|8717.4|8705.4|8716.9|8704.9|0
1732272510000|2024-11-22 10:48:30|8714.1|8702.1|8715.5|8703.5|8716.4|8704.4|8711.9|8699.9|1
1732272520000|2024-11-22 10:48:40|8714.4|8702.4|8714.4|8702.4|8714.4|8702.4|8714.4|8702.4|0
1732272530000|2024-11-22 10:48:50|8713.5|8701.5|8713.5|8701.5|8713.5|8701.5|8713.5|8701.5|0
1732272550000|2024-11-22 10:49:10|8713.3|8701.3|8710|8698|8713.3|8701.3|8710|8698|0
1732272560000|2024-11-22 10:49:20|8710.4|8698.4|8710.4|8698.4|8710.4|8698.4|8710|8698|0
1732272570000|2024-11-22 10:49:30|8711|8699|8711.9|8699.9|8712.4|8700.4|8711|8699|0
1732272580000|2024-11-22 10:49:40|8712.4|8700.4|8713.3|8701.3|8713.3|8701.3|8712.4|8700.4|0
1732272590000|2024-11-22 10:49:50|8713.9|8701.9|8715|8703|8715.5|8703.5|8713.9|8701.9|0
1732272600000|2024-11-22 10:50:00|8715.5|8703.5|8715.5|8703.5|8715.5|8703.5|8715.5|8703.5|0
1732272610000|2024-11-22 10:50:10|8715.3|8703.3|8715.3|8703.3|8715.3|8703.3|8715.3|8703.3|0
1732272620000|2024-11-22 10:50:20|8714.8|8702.8|8715.8|8703.8|8715.8|8703.8|8714.8|8702.8|0
1732272630000|2024-11-22 10:50:30|8714.9|8702.9|8715.2|8703.2|8715.2|8703.2|8714.9|8702.9|0
1732272640000|2024-11-22 10:50:40|8712.9|8700.9|8713.3|8701.3|8713.3|8701.3|8712.8|8700.8|0
1732272650000|2024-11-22 10:50:50|8713.7|8701.7|8706.8|8698.8|8713.9|8701.9|8706.8|8695.8|1
1732272660000|2024-11-22 10:51:00|8706.9|8698.9|8708.8|8696.8|8713.2|8703.7|8706.9|8696.2|3
1732272670000|2024-11-22 10:51:10|8708.9|8696.9|8706.7|8694.7|8710.3|8698.3|8706.2|8694.2|3
1732272680000|2024-11-22 10:51:20|8709.5|8697.5|8708.8|8696.8|8710.7|8698.7|8707.7|8695.7|0
1732272690000|2024-11-22 10:51:30|8708.7|8696.7|8706.8|8694.8|8708.7|8696.7|8706.8|8694.8|0
1732272700000|2024-11-22 10:51:40|8705.8|8693.8|8705.8|8693.8|8706.8|8694.8|8704.9|8692.9|0
1732272710000|2024-11-22 10:51:50|8706.3|8694.3|8710.8|8698.8|8710.8|8698.8|8706.3|8694.3|0
1732272720000|2024-11-22 10:52:00|8712.3|8700.3|8711.8|8699.8|8712.7|8700.7|8711.8|8699.8|0
1732272730000|2024-11-22 10:52:10|8713.8|8701.8|8706.8|8698.8|8713.8|8701.8|8706.8|8698.8|1
1732272740000|2024-11-22 10:52:20|8706.3|8698.3|8708.8|8696.8|8709.2|8698.3|8703.8|8694.3|0
1732272750000|2024-11-22 10:52:30|8709.2|8697.2|8704.8|8692.8|8709.3|8697.3|8704.8|8692.8|1
1732272760000|2024-11-22 10:52:40|8704.7|8692.7|8695.9|8687.9|8704.7|8692.7|8695.9|8686.7|3
1732272770000|2024-11-22 10:52:50|8695.7|8687.7|8699.8|8687.8|8699.8|8687.8|8695.7|8687.2|1
1732272780000|2024-11-22 10:53:00|8700.7|8688.7|8701.3|8689.3|8701.7|8689.7|8700.7|8688.7|0
1732272790000|2024-11-22 10:53:10|8701.8|8689.8|8702.7|8690.7|8702.7|8690.7|8701.8|8689.8|0
1732272800000|2024-11-22 10:53:20|8701.8|8689.8|8701.8|8689.8|8701.8|8689.8|8701.8|8689.8|0
1732272810000|2024-11-22 10:53:30|8700.4|8688.4|8699.3|8687.3|8702.3|8690.3|8699.3|8687.3|0
1732272820000|2024-11-22 10:53:40|8699.2|8687.2|8693.9|8687.9|8699.2|8687.9|8693.9|8687.2|1
1732272830000|2024-11-22 10:53:50|8694|8688|8695.5|8687.5|8695.5|8688|8694|8687.5|1
1732272840000|2024-11-22 10:54:00|8698.5|8686.5|8698.9|8686.9|8698.9|8686.9|8698.5|8686.5|0
1732272850000|2024-11-22 10:54:10|8696|8688|8698.9|8686.9|8698.9|8688|8696|8686.5|0
1732272860000|2024-11-22 10:54:20|8698.5|8686.5|8698.5|8686.5|8698.5|8686.5|8698.5|8686.5|0
1732272870000|2024-11-22 10:54:30|8698.9|8686.9|8704.5|8692.5|8704.5|8692.5|8698.5|8686.5|1
1732272880000|2024-11-22 10:54:40|8706.4|8694.4|8706.5|8694.5|8706.5|8694.5|8706.4|8694.4|0
1732272900000|2024-11-22 10:55:00|8705.9|8693.9|8705.9|8693.9|8705.9|8693.9|8705.4|8693.4|0
1732272910000|2024-11-22 10:55:10|8708.4|8696.4|8705.5|8693.5|8711.3|8699.3|8705.5|8693.5|0
1732272920000|2024-11-22 10:55:20|8707.7|8695.7|8709.9|8697.9|8709.9|8697.9|8707.4|8695.4|0
1732272930000|2024-11-22 10:55:30|8710.3|8698.3|8710.9|8698.9|8710.9|8698.9|8710.3|8698.3|0
1732272940000|2024-11-22 10:55:40|8706.4|8694.4|8704.4|8692.4|8706.4|8694.4|8703.9|8691.9|0
1732272960000|2024-11-22 10:56:00|8704.5|8692.5|8704.5|8692.5|8704.5|8692.5|8704.5|8692.5|0
1732272970000|2024-11-22 10:56:10|8704.7|8692.7|8707.8|8695.8|8708.3|8696.3|8704.7|8692.7|1
1732273010000|2024-11-22 10:56:50|8708.3|8696.3|8708.8|8696.8|8708.8|8696.8|8708.3|8696.3|0
1732273020000|2024-11-22 10:57:00|8710.9|8698.9|8712.4|8700.4|8712.4|8700.4|8710.9|8698.9|0
1732273030000|2024-11-22 10:57:10|8712.3|8700.3|8710.3|8698.3|8712.3|8700.3|8710.3|8698.3|1
1732273040000|2024-11-22 10:57:20|8709.3|8697.3|8704.2|8692.2|8709.3|8697.3|8703.8|8691.8|1
1732273050000|2024-11-22 10:57:30|8702.2|8690.2|8702.2|8690.2|8702.2|8690.2|8702.2|8690.2|0
1732273060000|2024-11-22 10:57:40|8702.3|8690.3|8702.3|8690.3|8702.3|8690.3|8702.3|8690.3|0
1732273070000|2024-11-22 10:57:50|8701.3|8689.3|8702.2|8690.2|8702.2|8690.2|8701.2|8689.2|0
1732273080000|2024-11-22 10:58:00|8701.7|8689.7|8702.7|8690.7|8702.7|8690.7|8701.7|8689.7|0
1732273090000|2024-11-22 10:58:10|8702.2|8690.2|8702.2|8690.2|8702.2|8690.2|8702.2|8690.2|0
1732273100000|2024-11-22 10:58:20|8699.2|8687.2|8700.9|8688.9|8700.9|8688.9|8699.2|8687.2|5
1732273110000|2024-11-22 10:58:30|8701|8689|8701|8689|8701|8689|8701|8689|0
1732273120000|2024-11-22 10:58:40|8697.9|8685.9|8700.2|8688.2|8702.5|8690.5|8697.9|8685.9|2
1732273130000|2024-11-22 10:58:50|8698.4|8686.4|8699.2|8687.2|8700.2|8688.2|8697.7|8685.7|0
1732273140000|2024-11-22 10:59:00|8699.8|8687.8|8698.3|8686.3|8699.8|8687.8|8698.3|8686.3|0
1732273150000|2024-11-22 10:59:10|8700.6|8688.6|8696.6|8688.6|8700.7|8688.7|8696.4|8686|0
1732273160000|2024-11-22 10:59:20|8697.9|8685.9|8697.9|8685.9|8697.9|8685.9|8697.9|8685.9|0
1732273180000|2024-11-22 10:59:40|8702.2|8690.2|8702.2|8690.2|8702.2|8690.2|8702.2|8690.2|5
1732273190000|2024-11-22 10:59:50|8699.2|8687.2|8698.2|8686.2|8701.2|8689.2|8698.2|8686.2|1
1732273200000|2024-11-22 11:00:00|8701.2|8689.2|8698.2|8686.2|8701.6|8689.6|8698.2|8686.2|0
1732273210000|2024-11-22 11:00:10|8698.1|8686.1|8698.1|8686.1|8698.1|8686.1|8698.1|8686.1|0
1732273230000|2024-11-22 11:00:30|8695.2|8687.2|8695.1|8687.1|8695.2|8687.2|8695.1|8687.1|1
1732273240000|2024-11-22 11:00:40|8695.2|8687.2|8698.1|8686.1|8698.1|8687.2|8695.2|8686.1|0
1732273250000|2024-11-22 11:00:50|8697.6|8685.6|8697.6|8685.6|8697.6|8685.6|8697.6|8685.6|1
1732273260000|2024-11-22 11:01:00|8692.8|8686.8|8694.8|8686.8|8697.7|8686.8|8692.6|8685.7|2
1732273270000|2024-11-22 11:01:10|8694.6|8686.6|8699|8687|8699|8687.4|8694.6|8685.4|6
1732273280000|2024-11-22 11:01:20|8695.1|8687.1|8699|8687|8700|8688|8695.1|8686.5|2
1732273290000|2024-11-22 11:01:30|8693.9|8687.9|8694.7|8686.7|8698.7|8687.9|8693.9|8686.7|7
1732273300000|2024-11-22 11:01:40|8694.6|8686.6|8693.1|8687.1|8699.1|8687.1|8693.1|8685.6|1
1732273310000|2024-11-22 11:01:50|8698.4|8686.4|8698.6|8686.6|8699.2|8687.2|8698.4|8686.4|0
1732273320000|2024-11-22 11:02:00|8694.7|8686.7|8697.5|8685.5|8698.6|8687.1|8693.1|8685.5|0
1732273330000|2024-11-22 11:02:10|8692.6|8686.6|8697.7|8685.7|8697.7|8686.6|8692.6|8685.4|0
1732273340000|2024-11-22 11:02:20|8698.8|8686.8|8697.7|8685.7|8698.8|8687.1|8695.1|8685.7|0
1732273350000|2024-11-22 11:02:30|8699.6|8687.6|8698.3|8686.3|8699.6|8687.6|8698.3|8686.3|0
1732273360000|2024-11-22 11:02:40|8698.1|8686.1|8698.1|8686.1|8698.1|8686.1|8698.1|8686.1|0
1732273370000|2024-11-22 11:02:50|8694.6|8686.6|8699.1|8687.1|8699.1|8687.1|8694.6|8686|0
1732273380000|2024-11-22 11:03:00|8698.1|8686.1|8698.2|8686.2|8698.7|8686.7|8698.1|8686.1|0
1732273400000|2024-11-22 11:03:20|8694.8|8686.8|8695.2|8687.2|8699.6|8687.6|8693.1|8685.5|0
1732273410000|2024-11-22 11:03:30|8693.1|8687.1|8695.2|8687.2|8695.2|8687.2|8693.1|8686.1|2
1732273420000|2024-11-22 11:03:40|8693.3|8687.3|8694.7|8686.7|8695.3|8687.3|8693.3|8686.7|3
1732273430000|2024-11-22 11:03:50|8697.7|8685.7|8697.7|8685.7|8697.7|8685.7|8697.7|8685.7|1
1732273450000|2024-11-22 11:04:10|8695.3|8687.3|8695.2|8687.2|8697.7|8687.3|8695.2|8685.7|0
1732273460000|2024-11-22 11:04:20|8698.2|8686.2|8698.2|8686.2|8698.2|8686.2|8698.2|8686.2|0
1732273470000|2024-11-22 11:04:30|8698.3|8686.3|8699.3|8687.3|8699.3|8687.3|8698.3|8686.3|0
1732273480000|2024-11-22 11:04:40|8700.3|8688.3|8699.7|8687.7|8700.3|8688.3|8699.7|8687.7|1
1732273490000|2024-11-22 11:04:50|8698.3|8686.3|8699.9|8687.9|8700.7|8688.7|8698.3|8686.3|0
1732273500000|2024-11-22 11:05:00|8700.3|8688.3|8698.3|8686.3|8700.3|8688.3|8698.3|8686.3|0
1732273510000|2024-11-22 11:05:10|8697.8|8685.8|8692.9|8686.9|8698.8|8687|8692.9|8685.7|0
1732273530000|2024-11-22 11:05:30|8693|8687|8693|8687|8693|8687|8693|8687|0
1732273540000|2024-11-22 11:05:40|8692.9|8686.9|8692.9|8686.9|8692.9|8686.9|8692.9|8686.9|0
1732273550000|2024-11-22 11:05:50|8693|8687|8699.8|8687.8|8700.3|8688.3|8693|8687|1
1732273560000|2024-11-22 11:06:00|8699.3|8687.3|8700.4|8688.4|8701.4|8689.4|8699.3|8687.3|0
1732273570000|2024-11-22 11:06:10|8701.3|8689.3|8698.7|8686.7|8701.3|8689.3|8698.7|8686.7|0
1732273580000|2024-11-22 11:06:20|8699.3|8687.3|8707.2|8695.2|8707.2|8695.2|8696.2|8687.1|5
1732273590000|2024-11-22 11:06:30|8704.7|8692.7|8706.7|8694.7|8708.6|8696.6|8704.7|8692.7|0
1732273600000|2024-11-22 11:06:40|8706.3|8694.3|8706.3|8694.3|8706.3|8694.3|8706.3|8694.3|0
1732273610000|2024-11-22 11:06:50|8705.2|8693.2|8702.2|8690.2|8705.6|8693.6|8702.2|8690.2|0
1732273620000|2024-11-22 11:07:00|8702.1|8690.1|8700.7|8688.7|8702.1|8690.1|8700.7|8688.7|0
1732273630000|2024-11-22 11:07:10|8700.2|8688.2|8700.1|8688.1|8700.2|8688.2|8700.1|8688.1|0
1732273710000|2024-11-22 11:08:30|8699.1|8687.1|8700.1|8688.1|8700.1|8688.1|8699.1|8687.1|1
1732273720000|2024-11-22 11:08:40|8700.2|8688.2|8700.2|8688.2|8700.2|8688.2|8700.2|8688.2|0
1732273730000|2024-11-22 11:08:50|8700.4|8688.4|8705|8693|8706.5|8694.5|8700.4|8688.4|1
1732273740000|2024-11-22 11:09:00|8705.1|8693.1|8700|8688|8705.1|8693.1|8699.1|8687.1|0
1732273750000|2024-11-22 11:09:10|8699|8687|8699.4|8687.4|8699.5|8688|8696|8686.5|0
1732273770000|2024-11-22 11:09:30|8699.5|8687.5|8699.5|8687.5|8699.5|8687.5|8699.5|8687.5|1
1732273780000|2024-11-22 11:09:40|8694.7|8686.7|8694.7|8686.7|8694.7|8686.7|8694.7|8686.7|0
1732273790000|2024-11-22 11:09:50|8692.7||8692.7||8692.7||8692.7||0
1732273800000|2024-11-22 11:10:00|8695.1|8689.1|8708.1|8696.1|8708.1|8696.1|8695.1|8689.1|6
1732273810000|2024-11-22 11:10:10|8705.2|8693.2|8718.6|8706.6|8718.9|8706.9|8705.2|8693.2|1
1732273820000|2024-11-22 11:10:20|8717.6|8705.6|8711.1|8699.1|8729.1|8717.1|8711.1|8699.1|17
1732273830000|2024-11-22 11:10:30|8710.7|8698.7|8713.2|8701.2|8713.2|8701.2|8710.1|8698.1|0
1732273850000|2024-11-22 11:10:50|8715|8703|8717.2|8705.2|8717.2|8705.2|8715|8703|0
1732273860000|2024-11-22 11:11:00|8718.2|8706.2|8719.2|8707.2|8719.2|8707.2|8718.2|8706.2|0
1732273870000|2024-11-22 11:11:10|8724.3|8712.3|8730.2|8718.2|8731.6|8719.6|8724.3|8712.3|0
1732273880000|2024-11-22 11:11:20|8730.5|8718.5|8735.6|8723.6|8736|8724|8730.5|8718.5|1
1732273890000|2024-11-22 11:11:30|8736|8724|8732.1|8720.1|8736|8724|8731.2|8719.2|2
1732273900000|2024-11-22 11:11:40|8734|8722|8731.5|8719.5|8734|8722|8731|8719|1
1732273910000|2024-11-22 11:11:50|8731|8719|8731|8719|8731|8719|8731|8719|0
1732273920000|2024-11-22 11:12:00|8730.1|8718.1|8728.5|8716.5|8730.1|8718.1|8728.5|8716.5|0
1732273930000|2024-11-22 11:12:10|8727.5|8715.5|8724.6|8712.6|8727.5|8715.5|8724.6|8712.6|0
1732273940000|2024-11-22 11:12:20|8725.1|8713.1|8723.6|8711.6|8725.6|8713.6|8723.6|8711.6|0
1732273950000|2024-11-22 11:12:30|8721.8|8709.8|8722.6|8710.6|8722.6|8710.6|8721.8|8709.8|0
1732273960000|2024-11-22 11:12:40|8723.1|8711.1|8724.5|8712.5|8725|8713|8723.1|8711.1|0
1732273970000|2024-11-22 11:12:50|8725|8713|8723.1|8711.1|8725.5|8713.5|8723.1|8711.1|0
1732273990000|2024-11-22 11:13:10|8722.1|8710.1|8722.6|8710.6|8722.6|8710.6|8722.1|8710.1|0
1732274000000|2024-11-22 11:13:20|8723.1|8711.1|8726.6|8714.6|8726.6|8714.6|8723.1|8711.1|0
1732274010000|2024-11-22 11:13:30|8728.1|8716.1|8730.1|8718.1|8731.5|8719.5|8724.1|8712.1|0
1732274020000|2024-11-22 11:13:40|8730|8718|8737.1|8725.1|8737.5|8725.5|8730|8718|1
1732274030000|2024-11-22 11:13:50|8737.6|8725.6|8739.1|8727.1|8739.1|8727.1|8737.6|8725.6|1
1732274050000|2024-11-22 11:14:10|8741.8|8729.8|8742.5|8730.5|8742.5|8730.5|8741.8|8729.8|1
1732274060000|2024-11-22 11:14:20|8741.6|8729.6|8738.6|8726.6|8741.6|8729.6|8738.6|8726.6|2
1732274070000|2024-11-22 11:14:30|8739.1|8727.1|8741.9|8729.9|8741.9|8729.9|8739.1|8727.1|1
1732274080000|2024-11-22 11:14:40|8742|8730|8742|8730|8742|8730|8742|8730|0
1732274090000|2024-11-22 11:14:50|8742.5|8730.5|8744.6|8732.6|8744.6|8732.6|8742.5|8730.5|0
1732274100000|2024-11-22 11:15:00|8736.7|8724.7|8737|8725|8737.5|8725.5|8736.6|8724.6|18
1732274110000|2024-11-22 11:15:10|8736.6|8724.6|8736.6|8724.6|8736.6|8724.6|8736.6|8724.6|0
1732274120000|2024-11-22 11:15:20|8732.6|8720.6|8732.1|8720.1|8732.6|8720.6|8732.1|8720.1|1
1732274130000|2024-11-22 11:15:30|8732|8720|8729.6|8717.6|8732|8720|8728.2|8716.2|0
1732274140000|2024-11-22 11:15:40|8728.6|8716.6|8720.6|8708.6|8732.7|8720.7|8720.1|8708.1|0
1732274150000|2024-11-22 11:15:50|8719.7|8707.7|8709.8|8697.8|8719.7|8707.7|8709.8|8697.8|12
1732274160000|2024-11-22 11:16:00|8709.7|8697.7|8715.3|8703.3|8717.7|8705.7|8709.7|8697.7|6
1732274170000|2024-11-22 11:16:10|8714.7|8702.7|8713.2|8701.2|8714.7|8702.7|8713.2|8701.2|0
1732274190000|2024-11-22 11:16:30|8714.3|8702.3|8718.7|8706.7|8718.7|8706.7|8714.3|8702.3|1
1732274200000|2024-11-22 11:16:40|8717.3|8705.3|8714.2|8702.2|8717.3|8705.3|8714.2|8702.2|0
1732274210000|2024-11-22 11:16:50|8713.2|8701.2|8719.2|8707.2|8719.2|8707.2|8713.2|8701.2|0
1732274220000|2024-11-22 11:17:00|8719.3|8707.3|8719.8|8707.8|8719.8|8707.8|8719.3|8707.3|0
1732274250000|2024-11-22 11:17:30|8720.3|8708.3|8720.4|8708.4|8720.4|8708.4|8720.3|8708.3|0
1732274270000|2024-11-22 11:17:50|8719.8|8707.8|8722.8|8710.8|8722.8|8710.8|8719.8|8707.8|0
1732274280000|2024-11-22 11:18:00|8725.1|8713.1|8725.3|8713.3|8725.8|8713.8|8725.1|8713.1|1
1732274290000|2024-11-22 11:18:10|8726.7|8714.7|8726.3|8714.3|8726.7|8714.7|8726.3|8714.3|0
1732274320000|2024-11-22 11:18:40|8725.4|8713.4|8727.9|8715.9|8727.9|8715.9|8725.1|8713.1|37
1732274330000|2024-11-22 11:18:50|8728.3|8716.3|8728.3|8716.3|8728.3|8716.3|8728.3|8716.3|1
1732274340000|2024-11-22 11:19:00|8728.4|8716.4|8738.8|8726.8|8738.8|8726.8|8728.4|8716.4|3
1732274350000|2024-11-22 11:19:10|8739.3|8727.3|8740.3|8728.3|8740.3|8728.3|8739.3|8727.3|0
1732274380000|2024-11-22 11:19:40|8740.7|8728.7|8741.1|8729.1|8741.1|8729.1|8740.6|8728.6|0
1732274390000|2024-11-22 11:19:50|8742|8730|8742|8730|8742|8730|8742|8730|2
1732274400000|2024-11-22 11:20:00|8743|8731|8742.6|8730.6|8743|8731|8742.6|8730.6|0
1732274420000|2024-11-22 11:20:20|8743|8731|8743|8731|8743|8731|8743|8731|0
1732274440000|2024-11-22 11:20:40|8741.5|8733.5|8741.5|8733.5|8741.5|8733.5|8741.5|8733.5|0
1732274450000|2024-11-22 11:20:50|8744.5|8732.5|8744.5|8732.5|8744.5|8732.5|8744.5|8732.5|0
1732274470000|2024-11-22 11:21:10|8744.6|8732.6|8745.1|8733.1|8745.1|8733.1|8744.6|8732.6|0
1732274480000|2024-11-22 11:21:20|8749.1|8737.1|8749.1|8737.1|8749.1|8737.1|8749.1|8737.1|1
1732274490000|2024-11-22 11:21:30|8749|8741|8777.9|8765.9|8799.5|8791.5|8749|8741|329
1732274500000|2024-11-22 11:21:40|8778.3|8766.3|8777.5|8765.5|8782.6|8770.6|8777.3|8765.3|8
1732274510000|2024-11-22 11:21:50|8774.7|8762.7|8769.8|8757.8|8774.7|8763.2|8769.8|8757.8|3
1732274520000|2024-11-22 11:22:00|8769.7|8757.7|8770.9|8758.9|8772.2|8760.2|8769.7|8757.7|2
1732274530000|2024-11-22 11:22:10|8770.4|8758.4|8770.2|8758.2|8770.4|8758.4|8770.2|8758.2|0
1732274540000|2024-11-22 11:22:20|8770.3|8758.3|8770.3|8758.3|8770.3|8758.3|8770.3|8758.3|1
1732274550000|2024-11-22 11:22:30|8770.2|8758.2|8770.2|8758.2|8770.2|8758.2|8770.2|8758.2|0
1732274560000|2024-11-22 11:22:40|8769.3|8757.3|8769.2|8757.2|8769.3|8757.3|8769.2|8757.2|0
1732274610000|2024-11-22 11:23:30|8769.3|8757.3|8769.3|8757.3|8769.3|8757.3|8769.3|8757.3|0
1732274640000|2024-11-22 11:24:00|8769.7|8757.7|8771.8|8759.8|8771.8|8759.8|8769.7|8757.7|1
1732274660000|2024-11-22 11:24:20|8772.9|8760.9|8772.9|8760.9|8772.9|8760.9|8772.9|8760.9|1
1732274670000|2024-11-22 11:24:30|8772.8|8760.8|8772.8|8760.8|8772.8|8760.8|8772.8|8760.8|0
1732274700000|2024-11-22 11:25:00|8773.8|8761.8|8774.3|8762.3|8774.3|8762.3|8773.8|8761.8|0
1732274710000|2024-11-22 11:25:10|8774.4|8762.4|8773.3|8761.3|8774.4|8762.4|8773.3|8761.3|0
1732274720000|2024-11-22 11:25:20|8773.7|8761.7|8774.3|8762.3|8774.3|8762.3|8773.7|8761.7|0
1732274730000|2024-11-22 11:25:30|8773.8|8761.8|8775.8|8763.8|8776.9|8767.2|8773.3|8761.8|1
1732274740000|2024-11-22 11:25:40|8776.2|8764.2|8774.3|8762.3|8776.4|8764.4|8774.3|8762.3|1
1732274750000|2024-11-22 11:25:50|8775.3|8763.3|8774.3|8762.3|8775.8|8763.8|8774.2|8762.2|0
1732274760000|2024-11-22 11:26:00|8774.2|8762.2|8771.8|8759.8|8774.3|8762.3|8770.1|8758.1|1
1732274770000|2024-11-22 11:26:10|8770.9|8758.9|8771.8|8759.8|8771.8|8759.8|8770.8|8758.8|1
1732274780000|2024-11-22 11:26:20|8768.4|8756.4|8770.5|8758.5|8770.5|8758.5|8767|8755|1
1732274790000|2024-11-22 11:26:30|8770.9|8758.9|8773|8761|8774|8762|8770.9|8758.9|1
1732274800000|2024-11-22 11:26:40|8771.9|8759.9|8769|8757|8771.9|8759.9|8769|8757|3
1732274810000|2024-11-22 11:26:50|8764.4|8752.4|8763.5|8751.5|8764.4|8752.4|8763.5|8751.5|1
1732274820000|2024-11-22 11:27:00|8765.9|8753.9|8756.1|8748.1|8765.9|8753.9|8756|8747.7|3
1732274830000|2024-11-22 11:27:10|8757.2|8745.2|8758.6|8746.6|8758.6|8746.6|8757.2|8745.2|1
1732274840000|2024-11-22 11:27:20|8759.1|8747.1|8758.2|8746.2|8759.6|8747.6|8758.2|8746.2|0
1732274850000|2024-11-22 11:27:30|8755.6|8743.6|8756.6|8744.6|8756.6|8744.6|8755.1|8743.1|0
1732274870000|2024-11-22 11:27:50|8757|8745|8756.1|8744.1|8757|8745|8756.1|8744.1|0
1732274880000|2024-11-22 11:28:00|8756.2|8744.2|8757.1|8745.1|8757.1|8745.1|8756.2|8744.2|1
1732274890000|2024-11-22 11:28:10|8754.3|8742.3|8754.7|8742.7|8754.7|8742.7|8754.1|8742.1|0
1732274900000|2024-11-22 11:28:20|8756.4|8748.4|8764.6|8752.6|8766.1|8754.1|8756.4|8748.4|4
1732274910000|2024-11-22 11:28:30|8767.1|8755.1|8767.1|8755.1|8767.1|8755.1|8767.1|8755.1|0
1732274940000|2024-11-22 11:29:00|8768|8756|8768.5|8756.5|8768.5|8756.5|8768|8756|0
1732274950000|2024-11-22 11:29:10|8777.5|8765.5|8772|8760|8777.5|8765.5|8771.5|8759.5|3
1732274990000|2024-11-22 11:29:50|8775.3|8763.3|8775.1|8763.1|8775.6|8763.6|8775.1|8763.1|0
1732275000000|2024-11-22 11:30:00|8775.5|8763.5|8776|8764|8776|8764|8775.5|8763.5|0
1732275010000|2024-11-22 11:30:10|8778.9|8766.9|8777|8765|8778.9|8766.9|8777|8765|1
1732275020000|2024-11-22 11:30:20|8774.6|8762.6|8775.5|8763.5|8775.5|8763.5|8774.6|8762.6|2
1732275030000|2024-11-22 11:30:30|8775.6|8763.6|8776.6|8764.6|8776.6|8764.6|8775.6|8763.6|1
1732275040000|2024-11-22 11:30:40|8775.1|8763.1|8775.6|8763.6|8775.6|8763.6|8775.1|8763.1|0
1732275050000|2024-11-22 11:30:50|8774|8762|8779.1|8767.1|8779.1|8767.1|8772.6|8760.6|1
1732275060000|2024-11-22 11:31:00|8770.6|8758.6|8764.3|8752.3|8771.1|8759.1|8763|8751|14
1732275070000|2024-11-22 11:31:10|8765.3|8753.3|8765.8|8753.8|8765.8|8753.8|8765.3|8753.3|0
1732275080000|2024-11-22 11:31:20|8766.1|8754.1|8771.2|8759.2|8771.2|8759.2|8766.1|8754.1|1
1732275090000|2024-11-22 11:31:30|8771.3|8759.3|8772.4|8760.4|8773.7|8761.7|8771.3|8759.3|0
1732275100000|2024-11-22 11:31:40|8772.8|8760.8|8772.8|8760.8|8772.8|8760.8|8772.8|8760.8|1
1732275110000|2024-11-22 11:31:50|8770.7|8758.7|8769.4|8757.4|8770.7|8758.7|8769.4|8757.4|0
1732275120000|2024-11-22 11:32:00|8769.3|8757.3|8766.7|8754.7|8770.7|8758.7|8766.7|8754.7|0
1732275140000|2024-11-22 11:32:20|8767.6|8755.6|8767.7|8755.7|8767.7|8755.7|8767.6|8755.6|0
1732275150000|2024-11-22 11:32:30|8767.8|8755.8|8767.2|8755.2|8767.8|8755.8|8767.2|8755.2|0
1732275160000|2024-11-22 11:32:40|8768.1|8756.1|8767.7|8755.7|8768.1|8756.1|8767.6|8755.6|0
1732275170000|2024-11-22 11:32:50|8764|8752|8763.8|8751.8|8764|8752|8763.8|8751.8|0
1732275180000|2024-11-22 11:33:00|8762.4|8750.4|8761.3|8749.3|8762.7|8750.7|8761.2|8749.2|4
1732275190000|2024-11-22 11:33:10|8761.2|8749.2|8759.3|8747.3|8761.2|8749.2|8753.6|8741.6|3
1732275210000|2024-11-22 11:33:30|8759.2|8747.2|8757.7|8745.7|8759.2|8747.2|8757.7|8745.7|0
1732275230000|2024-11-22 11:33:50|8757.1|8745.1|8754.3|8742.3|8757.2|8745.2|8754.3|8742.3|1
1732275250000|2024-11-22 11:34:10|8754.7|8742.7|8754.7|8742.7|8754.7|8742.7|8754.7|8742.7|1
1732275260000|2024-11-22 11:34:20|8753.8|8741.8|8753.8|8741.8|8753.8|8741.8|8753.8|8741.8|0
1732275280000|2024-11-22 11:34:40|8756.1|8744.1|8756.3|8744.3|8756.3|8744.3|8756.1|8744.1|0
1732275300000|2024-11-22 11:35:00|8757.3|8745.3|8757.8|8745.8|8758.7|8746.7|8757.3|8745.3|0
1732275330000|2024-11-22 11:35:30|8755.3|8743.3|8755.3|8743.3|8755.3|8743.3|8755.3|8743.3|0
1732275340000|2024-11-22 11:35:40|8761.9|8749.9|8763.3|8751.3|8763.3|8751.3|8761.7|8749.7|1
1732275380000|2024-11-22 11:36:20|8770.7|8758.7|8762.8|8750.8|8770.7|8758.7|8762.8|8750.8|4
1732275390000|2024-11-22 11:36:30|8761.7|8749.7|8762.2|8750.2|8762.2|8750.2|8761.7|8749.7|0
1732275400000|2024-11-22 11:36:40|8763.7|8751.7|8763.7|8751.7|8763.7|8751.7|8763.7|8751.7|1
1732275410000|2024-11-22 11:36:50|8762.8|8750.8|8762.2|8750.2|8762.8|8750.8|8762.2|8750.2|0
1732275430000|2024-11-22 11:37:10|8762.8|8750.8|8762.2|8750.2|8762.8|8750.8|8762.2|8750.2|1
1732275460000|2024-11-22 11:37:40|8762.7|8750.7|8761.3|8749.3|8762.7|8750.7|8761.3|8749.3|2
1732275480000|2024-11-22 11:38:00|8761.2|8749.2|8761.2|8749.2|8761.2|8749.2|8761.2|8749.2|0
1732275490000|2024-11-22 11:38:10|8760.3|8748.3|8759.1|8747.1|8760.3|8748.3|8759.1|8747.1|0
1732275500000|2024-11-22 11:38:20|8758.6|8746.6|8758.1|8746.1|8758.6|8746.6|8758.1|8746.1|0
1732275510000|2024-11-22 11:38:30|8756.2|8744.2|8753.3|8741.3|8756.7|8744.7|8753.3|8741.3|2
1732275530000|2024-11-22 11:38:50|||||||||1
1732275550000|2024-11-22 11:39:10|8760.3|8748.3|8762.2|8750.2|8762.2|8750.2|8760.2|8748.2|2
1732275560000|2024-11-22 11:39:20|8764.2|8752.2|8764.2|8752.2|8764.2|8752.2|8764.2|8752.2|0
1732275570000|2024-11-22 11:39:30|8764.4|8752.4|8765.8|8753.8|8765.8|8753.8|8764.4|8752.4|1
1732275610000|2024-11-22 11:40:10|8765.7|8753.7|8759.1|8747.1|8765.7|8753.7|8759.1|8747.1|2
1732275620000|2024-11-22 11:40:20|8755.7|8743.7|8756.2|8744.2|8756.6|8744.6|8755.7|8743.7|3
1732275630000|2024-11-22 11:40:30|8756.7|8744.7|8757.7|8745.7|8757.7|8745.7|8756.7|8744.7|0
1732275670000|2024-11-22 11:41:10|8758.6|8746.6|8765.7|8753.7|8767.2|8755.2|8758.6|8746.6|2
1732275680000|2024-11-22 11:41:20|8765.2|8753.2|8765.2|8753.2|8765.2|8753.2|8765.2|8753.2|0
1732275700000|2024-11-22 11:41:40|8763.7|8751.7|8764.2|8752.2|8764.2|8752.2|8763.7|8751.7|1
1732275710000|2024-11-22 11:41:50|8764.7|8752.7|8763.3|8751.3|8764.7|8752.7|8763.3|8751.3|1
1732275720000|2024-11-22 11:42:00|8763.2|8751.2|8765.2|8753.2|8765.2|8753.2|8763.2|8751.2|0
1732275760000|2024-11-22 11:42:40|8764.6|8752.6|8766|8754|8766|8754|8763.1|8751.1|3
1732275780000|2024-11-22 11:43:00|8766.1|8754.1|8768.1|8756.1|8772.7|8760.7|8766.1|8754.1|2
1732275790000|2024-11-22 11:43:10|8766.6|8754.6|8766.6|8754.6|8766.6|8754.6|8766.6|8754.6|1
1732275810000|2024-11-22 11:43:30|8765.2|8753.2|8766.5|8754.5|8766.5|8754.5|8765.2|8753.2|2
1732275820000|2024-11-22 11:43:40|8766.6|8754.6|8766.6|8754.6|8766.6|8754.6|8766.6|8754.6|0
1732275830000|2024-11-22 11:43:50|8765.1|8753.1|8764.1|8752.1|8765.1|8753.1|8764.1|8752.1|3
1732275840000|2024-11-22 11:44:00|8763.1|8751.1|8763.6|8751.6|8763.6|8751.6|8763.1|8751.1|1
1732275850000|2024-11-22 11:44:10|||||||||1
1732275860000|2024-11-22 11:44:20|8766.1|8754.1|8765.1|8753.1|8766.1|8754.1|8765.1|8753.1|1
1732275900000|2024-11-22 11:45:00|8765.3|8753.3|8769.6|8757.6|8771.2|8759.2|8765.3|8753.3|4
1732275910000|2024-11-22 11:45:10|8771.1|8759.1|8768.2|8756.2|8771.5|8759.5|8766.9|8754.9|2
1732275920000|2024-11-22 11:45:20|8769.1|8757.1|8769.2|8757.2|8769.2|8757.2|8769.1|8757.1|0
1732275940000|2024-11-22 11:45:40|8772|8760|8770.7|8758.7|8773.1|8761.1|8769.7|8757.7|1
1732275990000|2024-11-22 11:46:30|8773.7|8761.7|8773.7|8761.7|8773.7|8761.7|8773.7|8761.7|0
1732276010000|2024-11-22 11:46:50|8774.6|8762.6|8774.5|8762.5|8775.2|8763.2|8774.5|8762.5|4
1732276020000|2024-11-22 11:47:00|8774.1|8762.1|8768|8756|8774.1|8762.1|8768|8756|2
1732276030000|2024-11-22 11:47:10|8767.1|8755.1|8767.1|8755.1|8767.1|8755.1|8767|8755|1
1732276040000|2024-11-22 11:47:20|8767.6|8755.6|8771.6|8759.6|8771.8|8759.8|8767.6|8755.6|4
1732276050000|2024-11-22 11:47:30|8771.7|8759.7|8767.6|8755.6|8771.7|8759.7|8767.6|8755.6|0
1732276070000|2024-11-22 11:47:50|8764.7|8752.7|8764.7|8752.7|8764.7|8752.7|8764.7|8752.7|3
1732276080000|2024-11-22 11:48:00|8764.6|8752.6|8765.5|8753.5|8765.5|8753.5|8763.7|8751.7|4
1732276100000|2024-11-22 11:48:20|8763.5|8751.5|8763.1|8751.1|8763.5|8751.5|8762.6|8750.6|3
1732276110000|2024-11-22 11:48:30|8766|8754|8766|8754|8766|8754|8766|8754|0
1732276120000|2024-11-22 11:48:40|8764.6|8752.6|8763.6|8751.6|8764.6|8752.6|8763.6|8751.6|4
1732276130000|2024-11-22 11:48:50|8763.1|8751.1|8763.1|8751.1|8763.1|8751.1|8763.1|8751.1|2
1732276140000|2024-11-22 11:49:00|8762.6|8750.6|8763.5|8751.5|8764.1|8752.1|8762.2|8750.2|4
1732276160000|2024-11-22 11:49:20|8766.1|8754.1|8768.7|8756.7|8768.7|8756.7|8766.1|8754.1|1
1732276170000|2024-11-22 11:49:30|8769.6|8757.6|8769.6|8757.6|8769.6|8757.6|8769.6|8757.6|0
1732276180000|2024-11-22 11:49:40|8772|8760|8772.1|8760.1|8772.1|8760.1|8772|8760|0
1732276200000|2024-11-22 11:50:00|8772.6|8760.6|8772.3|8760.3|8773|8761|8769.8|8757.8|2
1732276220000|2024-11-22 11:50:20|8771.8|8759.8|8771.3|8759.3|8771.8|8759.8|8771.3|8759.3|1
1732276230000|2024-11-22 11:50:30|8771.2|8759.2|8779.6|8767.6|8784.9|8772.9|8766.1|8754.1|9
1732276240000|2024-11-22 11:50:40|8777.6|8765.6|8777.9|8765.9|8777.9|8765.9|8775.6|8763.6|15
1732276250000|2024-11-22 11:50:50|8776.9|8764.9|8776.9|8764.9|8776.9|8764.9|8776.9|8764.9|5
1732276260000|2024-11-22 11:51:00|8779|8767|8780.7|8768.7|8782.6|8770.6|8779|8767|5
1732276270000|2024-11-22 11:51:10|8779.2|8767.2|8779.6|8767.6|8779.6|8767.6|8779.2|8767.2|0
1732276280000|2024-11-22 11:51:20|8779.1|8767.1|8778.2|8766.2|8779.1|8767.1|8778.2|8766.2|1
1732276290000|2024-11-22 11:51:30|8778.1|8766.1|8777|8765|8778.1|8766.1|8777|8765|1
1732276300000|2024-11-22 11:51:40|8778|8766|8777.6|8765.6|8778|8766|8777.6|8765.6|0
1732276310000|2024-11-22 11:51:50|8779.5|8767.5|8779|8767|8779.5|8767.5|8778|8766|3
1732276320000|2024-11-22 11:52:00|8777.6|8765.6|8779.8|8767.8|8779.8|8767.8|8777.6|8765.6|2
1732276330000|2024-11-22 11:52:10|8780.1|8768.1|8778|8766|8780.5|8768.5|8778|8766|5
1732276340000|2024-11-22 11:52:20|8778.6|8766.6|8772.7|8764.7|8779.5|8767.5|8772.7|8763.1|21
1732276350000|2024-11-22 11:52:30|8778.9|8766.9|8772.1|8764.1|8780.1|8768.9|8772.1|8764.1|10
1732276360000|2024-11-22 11:52:40|8773.1|8765.1|8772.1|8764.1|8773.1|8765.1|8772.1|8764.1|5
1732276370000|2024-11-22 11:52:50|8770.1|8765.1|8770.1|8764.1|8779.7|8767.7|8770.1|8764.1|19
1732276380000|2024-11-22 11:53:00|8770.3|8764.3|8770.1|8764.1|8773.1|8765.6|8769.6|8763.6|14
1732276390000|2024-11-22 11:53:10|8773.1|8765.1|8785.2|8773.2|8785.2|8773.2|8773.1|8765.1|3
1732276400000|2024-11-22 11:53:20|8784.7|8772.7|8796.7|8784.7|8799.2|8788.3|8784.7|8772.7|5
1732276410000|2024-11-22 11:53:30|8794.4|8782.4|8794.7|8782.7|8794.7|8782.7|8794.2|8782.2|0
1732276420000|2024-11-22 11:53:40|8794.2|8782.2|8798.7|8786.7|8798.7|8786.7|8793.2|8781.2|4
1732276430000|2024-11-22 11:53:50|8799.7|8787.7|8799.7|8787.7|8799.7|8787.7|8799.7|8787.7|0
1732276460000|2024-11-22 11:54:20|8799.2|8787.2|8798.7|8786.7|8799.2|8787.2|8798.7|8786.7|0
1732276470000|2024-11-22 11:54:30|8794.5|8782.5|8793.2|8781.2|8794.6|8782.6|8793.2|8781.2|2
1732276490000|2024-11-22 11:54:50|8799.6|8791.6|8804.1|8792.1|8804.1|8792.1|8799.6|8791.6|6
1732276530000|2024-11-22 11:55:30|8804.6|8792.6|8808.1|8796.1|8808.1|8796.1|8804.6|8792.6|1
1732276550000|2024-11-22 11:55:50|8808.6|8796.6|8809|8797|8809|8797|8808.6|8796.6|0
1732276560000|2024-11-22 11:56:00|8809.1|8797.1|8811.8|8799.8|8811.8|8799.8|8809.1|8797.1|1
1732276570000|2024-11-22 11:56:10|8813|8801|8811.7|8799.7|8813|8801|8811.1|8799.1|2
1732276580000|2024-11-22 11:56:20|8813.2|8801.2|8813.8|8801.8|8813.8|8801.8|8812.7|8800.7|8
1732276590000|2024-11-22 11:56:30|8813.7|8801.7|8811.7|8799.7|8814.2|8802.2|8811.7|8799.7|0
1732276600000|2024-11-22 11:56:40|8812.7|8800.7|8813.2|8801.2|8813.2|8801.2|8811.7|8799.7|1
1732276610000|2024-11-22 11:56:50|8812.7|8800.7|8812.2|8800.2|8813.1|8801.1|8812.2|8800.2|1
1732276620000|2024-11-22 11:57:00|8813.2|8801.2|8813.2|8801.2|8813.2|8801.2|8813.2|8801.2|2
1732276630000|2024-11-22 11:57:10|8813.7|8801.7|8813.7|8801.7|8813.7|8801.7|8813.7|8801.7|3
1732276640000|2024-11-22 11:57:20|8813.2|8801.2|8813.2|8801.2|8813.7|8801.7|8813.2|8801.2|0
1732276660000|2024-11-22 11:57:40|8813|8801|8814|8802|8814|8802|8813|8801|0
1732276670000|2024-11-22 11:57:50|8814.5|8802.5|8813.5|8801.5|8814.9|8805.4|8813.4|8801.5|0
1732276690000|2024-11-22 11:58:10|8811.9|8799.9|8810.5|8798.5|8811.9|8799.9|8810|8798|3
1732276710000|2024-11-22 11:58:30|8811.4|8799.4|8810.9|8798.9|8811.4|8799.4|8810.5|8798.5|0
1732276720000|2024-11-22 11:58:40|8811.4|8799.4|8811.5|8799.5|8811.5|8799.5|8811.4|8799.4|0
1732276730000|2024-11-22 11:58:50|8812|8800|8812|8800|8812|8800|8812|8800|0
1732276740000|2024-11-22 11:59:00|||||||||4
1732276760000|2024-11-22 11:59:20|8810|8798|8810.5|8798.5|8810.5|8798.5|8810|8798|2
1732276770000|2024-11-22 11:59:30|8810.6|8798.6|8811.5|8799.5|8811.5|8799.5|8810.5|8798.5|1
1732276780000|2024-11-22 11:59:40|8810.6|8798.6|8811.6|8799.6|8812.1|8801.6|8809.1|8797.1|1
1732276790000|2024-11-22 11:59:50|8811.1|8799.1|8811.6|8799.6|8811.6|8799.6|8811.1|8799.1|0
1732276810000|2024-11-22 12:00:10|8810.6|8798.6|8811.1|8799.1|8811.1|8799.1|8810.6|8798.6|1
1732276830000|2024-11-22 12:00:30|8808.1|8800.1|8808.1|8800.1|8808.1|8800.1|8808.1|8800.1|0
1732276860000|2024-11-22 12:01:00|8813.1|8801.1|8812.1|8800.1|8813.1|8801.1|8812.1|8800.1|2
1732276880000|2024-11-22 12:01:20|8811.6|8804.1|8813.6|8805.6|8815.1|8805.6|8811.6|8803.1|4
1732276900000|2024-11-22 12:01:40|8812.7|8804.7|8814.1|8806.1|8814.1|8806.6|8812.6|8804.6|0
1732276910000|2024-11-22 12:01:50|8822.7|8810.7|8818.6|8810.6|8822.7|8810.7|8816.6|8807.6|6
1732276920000|2024-11-22 12:02:00|8820.1|8808.1|8820.1|8808.1|8820.1|8808.1|8820.1|8808.1|0
1732276930000|2024-11-22 12:02:10|8822.6|8814.6|8822.6|8814.6|8822.6|8814.6|8822.6|8814.6|0
1732276940000|2024-11-22 12:02:20|8823.6|8816.6|8838.6|8826.6|8838.6|8826.6|8823.6|8816.6|9
1732276950000|2024-11-22 12:02:30|8839.6|8827.6|8839.1|8827.1|8839.6|8827.6|8838.1|8826.1|4
1732276960000|2024-11-22 12:02:40|8839.6|8827.6|8839.6|8827.6|8839.6|8827.6|8839.6|8827.6|0
1732276980000|2024-11-22 12:03:00|8833.1|8821.1|8809.2|8797.2|8833.1|8821.1|8808.3|8796.3|6
1732276990000|2024-11-22 12:03:10|8806.2|8794.2|8799.7|8787.7|8810.2|8798.2|8799.7|8787.7|7
1732277010000|2024-11-22 12:03:30|8799.6|8787.6|8797.7|8785.7|8799.6|8787.6|8797.7|8785.7|0
1732277020000|2024-11-22 12:03:40|8797.9|8785.9|8800.6|8788.6|8802.1|8790.1|8797.9|8785.9|1
1732277030000|2024-11-22 12:03:50|8801.2|8789.2|8801.2|8789.2|8801.2|8789.2|8801.2|8789.2|1
1732277040000|2024-11-22 12:04:00|8800.7|8788.7|8801.2|8789.2|8801.6|8789.6|8800.2|8788.2|0
1732277070000|2024-11-22 12:04:30|8801.3|8789.3|8802.2|8790.2|8803.1|8791.1|8801.3|8789.3|1
1732277100000|2024-11-22 12:05:00|8802.1|8790.1|8802.1|8790.1|8802.1|8790.1|8802.1|8790.1|1
1732277110000|2024-11-22 12:05:10|8803.1|8791.1|8816|8804|8818.7|8806.7|8803.1|8791.1|2
1732277120000|2024-11-22 12:05:20|8817.8|8805.8|8814|8802|8817.8|8805.8|8813.5|8801.5|0
1732277130000|2024-11-22 12:05:30|8814.4|8802.4|8815|8803|8815|8803|8814.4|8802.4|0
1732277140000|2024-11-22 12:05:40|8814.9|8802.9|8816.4|8804.4|8816.4|8804.4|8814.9|8802.9|2
1732277190000|2024-11-22 12:06:30|8822.8|8810.8|8828.4|8816.4|8828.4|8816.4|8822.8|8810.8|3
1732277210000|2024-11-22 12:06:50|8832.4|8820.4|8832.4|8820.4|8832.4|8820.4|8832.4|8820.4|0
1732277230000|2024-11-22 12:07:10|8836.3|8824.3|8838.7|8826.7|8838.7|8826.7|8836.3|8824.3|1
1732277250000|2024-11-22 12:07:30|8838.2|8826.2|8838.2|8826.2|8838.2|8826.2|8838.2|8826.2|0
1732277260000|2024-11-22 12:07:40|8838.7|8826.7|8838.8|8826.8|8839.7|8827.7|8838.7|8826.7|0
1732277290000|2024-11-22 12:08:10|8837.7|8825.7|8837.7|8825.7|8837.7|8825.7|8837.7|8825.7|0
1732277310000|2024-11-22 12:08:30|8836.8|8824.8|8836.8|8824.8|8836.8|8824.8|8836.8|8824.8|0
1732277320000|2024-11-22 12:08:40|8842.2|8830.2|8842.2|8830.2|8844.5|8832.5|8841.7|8829.7|43
1732277330000|2024-11-22 12:08:50|8842.6|8830.6|8843.8|8831.8|8843.8|8831.8|8842.6|8830.6|2
1732277340000|2024-11-22 12:09:00|8843.7|8831.7|8840.2|8828.2|8843.7|8831.7|8840.2|8828.2|1
1732277350000|2024-11-22 12:09:10|8841.6|8829.6|8841.7|8829.7|8841.7|8829.7|8841.6|8829.6|0
1732277380000|2024-11-22 12:09:40|8842.1|8830.1|8842.1|8830.1|8842.1|8830.1|8842.1|8830.1|1
1732277390000|2024-11-22 12:09:50|8843.8|8831.8|8841.7|8829.7|8843.8|8831.8|8840.7|8828.7|1
1732277400000|2024-11-22 12:10:00|8843.9|8831.9|8841.7|8829.7|8844.3|8832.3|8841.2|8829.2|4
1732277410000|2024-11-22 12:10:10|8842.2|8830.2|8842.3|8830.3|8842.3|8830.3|8842.2|8830.2|0
1732277420000|2024-11-22 12:10:20|8842.7|8830.7|8836.4|8824.4|8842.7|8830.7|8836.4|8824.4|2
1732277430000|2024-11-22 12:10:30|8833.6|8821.6|8832.8|8820.8|8833.8|8821.8|8832.8|8820.8|2
1732277460000|2024-11-22 12:11:00|8834.7|8822.7|8834.7|8822.7|8834.7|8822.7|8834.7|8822.7|10
1732277470000|2024-11-22 12:11:10|8835|8823|8835|8823|8835|8823|8835|8823|0
1732277500000|2024-11-22 12:11:40|8833.9|8821.9|8835.3|8823.3|8835.3|8823.3|8833.9|8821.9|0
1732277510000|2024-11-22 12:11:50|8835.4|8823.4|8835.4|8823.4|8835.4|8823.4|8835.4|8823.4|1
1732277520000|2024-11-22 12:12:00|8835.5|8823.5|8834.9|8822.9|8837.4|8825.4|8834.9|8822.9|2
1732277530000|2024-11-22 12:12:10|8834.8|8822.8|8834.3|8822.3|8834.8|8822.8|8834.3|8822.3|3
1732277540000|2024-11-22 12:12:20|8839.8|8831.8|8843.2|8831.2|8843.2|8831.8|8839.6|8830.2|16
1732277550000|2024-11-22 12:12:30|8844.1|8832.1|8843.6|8831.6|8844.1|8832.1|8843.1|8831.1|2
1732277560000|2024-11-22 12:12:40|8844|8832|8844.6|8832.6|8844.6|8832.6|8844|8832|0
1732277570000|2024-11-22 12:12:50|8844.1|8832.1|8843.6|8835.6|8845.1|8835.6|8843.6|8832.1|2
1732277580000|2024-11-22 12:13:00|8845.1|8833.1|8845.1|8833.1|8845.1|8833.1|8844.6|8832.6|4
1732277590000|2024-11-22 12:13:10|8844.1|8832.1|8842.6|8834.6|8844.1|8834.6|8842.6|8832.1|0
1732277610000|2024-11-22 12:13:30|8844.2|8836.2|8844.4|8832.4|8844.4|8836.2|8844.2|8832.4|1
1732277620000|2024-11-22 12:13:40|8844.2|8832.2|8862.8|8850.8|8869.6|8857.6|8844.2|8832.2|20
1732277630000|2024-11-22 12:13:50|8863.3|8851.3|8864.3|8852.3|8865.3|8853.3|8863.3|8851.3|0
1732277640000|2024-11-22 12:14:00|8863.8|8851.8|8868.8|8856.8|8868.8|8856.8|8863.8|8851.8|5
1732277650000|2024-11-22 12:14:10|8868.4|8856.4|8869.3|8857.3|8869.3|8857.3|8868.3|8856.3|1
1732277660000|2024-11-22 12:14:20|8869.8|8857.8|8868.3|8862.3|8869.8|8862.3|8868.3|8857.8|2
1732277670000|2024-11-22 12:14:30|8869.3|8857.3|8869.3|8857.3|8869.3|8857.3|8869.3|8857.3|3
1732277680000|2024-11-22 12:14:40|8867.3|8859.3|8862.8|8850.8|8875.2|8863.2|8861.8|8849.8|8
1732277690000|2024-11-22 12:14:50|8860.8|8848.8|8859.9|8847.9|8860.8|8848.8|8859.9|8847.9|0
1732277700000|2024-11-22 12:15:00|8859.8|8847.8|8859.8|8847.8|8859.8|8847.8|8859.8|8847.8|0
1732277710000|2024-11-22 12:15:10|8857.3|8845.3|8865.7|8853.7|8865.7|8853.7|8857.3|8845.3|1
1732277720000|2024-11-22 12:15:20|8866.1|8854.1|8872.2|8860.2|8872.2|8860.2|8866.1|8854.1|0
1732277730000|2024-11-22 12:15:30|8873.1|8861.1|8875.6|8863.6|8875.6|8866.6|8873.1|8861.1|1
1732277740000|2024-11-22 12:15:40|8874.2|8862.2|8876|8864|8876|8864|8874.2|8862.2|2
1732277760000|2024-11-22 12:16:00|8875.5|8863.5|8875.6|8863.6|8876|8864|8873.7|8861.7|0
1732277790000|2024-11-22 12:16:30|8871.7|8859.7|8885|8873|8885|8873|8871.7|8859.7|7
1732277800000|2024-11-22 12:16:40|8884.5|8872.5|8884.5|8872.5|8884.5|8872.5|8884.5|8872.5|0
1732277810000|2024-11-22 12:16:50|8884.6|8872.6|8887.9|8875.9|8887.9|8875.9|8884.6|8872.6|2
1732277820000|2024-11-22 12:17:00|8887|8875|8887|8875|8887|8875|8887|8875|0
1732277830000|2024-11-22 12:17:10|8886.9|8874.9|8893.5|8881.5|8893.5|8881.5|8886.9|8874.9|3
1732277840000|2024-11-22 12:17:20|8893|8881|8893.5|8881.5|8893.5|8881.5|8893|8881|0
1732277850000|2024-11-22 12:17:30|8893|8881|8893|8881|8893|8881|8893|8881|0
1732277860000|2024-11-22 12:17:40|8897|8889|8902.8|8890.8|8902.8|8890.8|8897|8889|40
1732277870000|2024-11-22 12:17:50|8903.8|8891.8|8903.2|8891.2|8903.8|8891.8|8903.2|8891.2|5
1732277880000|2024-11-22 12:18:00|8903.7|8891.7|8907|8895|8914|8902|8903.7|8891.7|11
1732277890000|2024-11-22 12:18:10|8908.9|8896.9|8909|8897|8909|8897|8908.9|8896.9|0
1732277900000|2024-11-22 12:18:20|8910|8898|8910.6|8898.6|8911|8899|8910|8898|0
1732277940000|2024-11-22 12:19:00|8910.1|8898.1|8909.7|8897.7|8910.1|8898.1|8909.7|8897.7|0
1732277950000|2024-11-22 12:19:10|8908.7|8896.7|8904.2|8892.2|8910.2|8898.2|8904.2|8892.2|3
1732277960000|2024-11-22 12:19:20|8900.7|8888.7|8900.7|8888.7|8900.7|8888.7|8900.7|8888.7|1
1732277970000|2024-11-22 12:19:30|8901.6|8889.6|8894.1|8882.1|8901.6|8889.6|8893.6|8881.6|2
1732277980000|2024-11-22 12:19:40|8897.4|8885.4|8899.7|8887.7|8899.7|8887.7|8897.4|8885.4|1
1732277990000|2024-11-22 12:19:50|8899.8|8887.8|8900.1|8888.1|8900.2|8888.2|8899.8|8887.8|1
1732278000000|2024-11-22 12:20:00|8900.2|8888.2|8899.1|8887.1|8900.2|8888.2|8898.6|8886.6|0
1732278010000|2024-11-22 12:20:10|8898.7|8886.7|8897.8|8885.8|8899.1|8887.1|8897.8|8885.8|0
1732278020000|2024-11-22 12:20:20|8896.8|8884.8|8896.8|8884.8|8896.8|8884.8|8896.8|8884.8|0
1732278030000|2024-11-22 12:20:30|8896.7|8884.7|8900.1|8888.1|8900.1|8888.1|8893.8|8884.7|2
1732278050000|2024-11-22 12:20:50|8897.3|8885.3|8910.1|8898.1|8911.1|8899.1|8897.2|8885.2|1
1732278060000|2024-11-22 12:21:00|8909.6|8897.6|8907.6|8899.6|8909.6|8899.6|8907.6|8897.1|1
1732278070000|2024-11-22 12:21:10|8909.1|8897.1|8912.1|8900.1|8912.1|8900.1|8907.6|8897.1|1
1732278080000|2024-11-22 12:21:20|8913.1|8901.1|8916.8|8904.8|8916.8|8904.8|8913.1|8901.1|4
1732278090000|2024-11-22 12:21:30|8916.6|8904.6|8916.1|8904.1|8916.6|8904.6|8916.1|8904.1|0
1732278100000|2024-11-22 12:21:40|8916|8904|8915|8903|8917|8905|8911.1|8899.1|4
1732278110000|2024-11-22 12:21:50|8916|8904|8915.1|8907.1|8917.6|8909.6|8915.1|8904|0
1732278120000|2024-11-22 12:22:00|8917.6|8909.6|8917.7|8909.7|8921.6|8915.4|8917.6|8909.6|6
1732278130000|2024-11-22 12:22:10|8917.6|8909.6|8922.5|8910.5|8922.5|8910.5|8917.6|8909|4
1732278140000|2024-11-22 12:22:20|8923.4|8911.4|8922.9|8910.9|8923.4|8911.4|8922.9|8910.9|5
1732278150000|2024-11-22 12:22:30|8923.9|8911.9|8920.4|8908.4|8923.9|8911.9|8920|8908|5
1732278160000|2024-11-22 12:22:40|8920|8908|8928.9|8916.9|8932.5|8920.5|8917.5|8908|10
1732278170000|2024-11-22 12:22:50|8928|8916|8927.9|8915.9|8928|8916|8927.9|8915.9|0
1732278180000|2024-11-22 12:23:00|8925.5|8913.5|8927.4|8915.4|8929.6|8917.6|8924.5|8912.5|2
1732278190000|2024-11-22 12:23:10|8926.9|8914.9|8924.4|8916.4|8926.9|8916.4|8924.4|8914.9|0
1732278200000|2024-11-22 12:23:20|8928|8916|8928|8916|8928|8916|8928|8916|0
1732278210000|2024-11-22 12:23:30|8925|8913|8925|8913|8925|8913|8925|8913|1
1732278220000|2024-11-22 12:23:40|8926.4|8914.4|8926|8914|8926.5|8914.5|8926|8914|0
1732278230000|2024-11-22 12:23:50|8921.1|8915.1|8918.1|8910.1|8922.1|8915.1|8918.1|8910.1|5
1732278240000|2024-11-22 12:24:00|8916.1|8911.6|8920.6|8912.6|8920.6|8912.6|8916.1|8911.6|4
1732278250000|2024-11-22 12:24:10|8920.5|8912.5|8921|8913|8921|8913|8920.5|8912.5|1
1732278260000|2024-11-22 12:24:20|8929.9|8917.9|8929.5|8917.5|8929.9|8917.9|8929.5|8917.5|2
1732278270000|2024-11-22 12:24:30|8926.5|8918.5|8926.5|8918.5|8926.5|8918.5|8926.5|8918.5|0
1732278280000|2024-11-22 12:24:40|8926|8918|8929.8|8917.8|8929.8|8918|8926|8917.8|1
1732278290000|2024-11-22 12:24:50|8930.4|8918.4|8932.5|8920.5|8932.5|8920.5|8930|8918|3
1732278300000|2024-11-22 12:25:00|8931.5|8923.5|8930.4|8918.4|8931.5|8923.5|8929.5|8917.5|4
1732278310000|2024-11-22 12:25:10|8930.1|8918.1|8929.1|8917.1|8930.1|8918.1|8929|8917|0
1732278320000|2024-11-22 12:25:20|8926.6|8918.6|8931|8919|8931|8919|8926.1|8917.6|4
1732278330000|2024-11-22 12:25:30|8931.5|8923.5|8932.4|8920.4|8932.6|8923.5|8931|8919|4
1732278340000|2024-11-22 12:25:40|8931.5|8919.5|8931.5|8923.5|8933|8923.5|8931.4|8919.5|3
1732278350000|2024-11-22 12:25:50|8937.4|8925.4|8945.9|8933.9|8945.9|8933.9|8934.4|8923.9|12
1732278360000|2024-11-22 12:26:00|8947.9|8935.9|8945.9|8933.9|8947.9|8935.9|8945.4|8933.4|5
1732278370000|2024-11-22 12:26:10|8945.5|8933.5|8942.1|8930.1|8945.5|8933.5|8942.1|8930.1|1
1732278380000|2024-11-22 12:26:20|8945.4|8933.4|8945.4|8933.4|8945.4|8933.4|8945|8933|1
1732278390000|2024-11-22 12:26:30|8945.5|8933.5|8940.9|8928.9|8945.6|8933.6|8940.9|8928.9|3
1732278400000|2024-11-22 12:26:40|8938.6|8926.6|8940|8928|8940.4|8928.4|8937.1|8925.1|2
1732278410000|2024-11-22 12:26:50|8939.9|8927.9|8936.6|8928.6|8941|8929|8936.6|8926.1|3
1732278420000|2024-11-22 12:27:00|8936.2|8928.2|8938.1|8926.1|8938.1|8928.2|8933.6|8921.6|2
1732278430000|2024-11-22 12:27:10|8936.5|8928.5|8933.5|8921.5|8936.6|8928.6|8933.5|8921.5|0
1732278440000|2024-11-22 12:27:20|8928.9|8920.9|8927.1|8919.1|8930.1|8921.4|8927.1|8917.9|5
1732278450000|2024-11-22 12:27:30|8925.7|8919.7|8930.4|8918.4|8930.4|8919.7|8924.6|8918.2|1
1732278460000|2024-11-22 12:27:40|8930.9|8918.9|8926.4|8920.4|8930.9|8921.4|8926.4|8918.9|3
1732278470000|2024-11-22 12:27:50|8928.3|8920.3|8928.8|8920.8|8930.8|8920.8|8928.3|8918.8|6
1732278480000|2024-11-22 12:28:00|8930.4|8918.4|8926.8|8918.8|8930.4|8919.4|8926.8|8918.4|2
1732278490000|2024-11-22 12:28:10|8925.3|8919.3|8925.3|8919.3|8925.3|8919.3|8925.3|8919.3|1
1732278500000|2024-11-22 12:28:20|8925.9|8917.9|8937.2|8925.2|8939.3|8927.3|8925.9|8917.9|19
1732278510000|2024-11-22 12:28:30|8936.2|8924.2|8938.7|8926.7|8939.2|8927.2|8936.2|8924.2|4
1732278520000|2024-11-22 12:28:40|8938.6|8926.6|8937.2|8925.2|8938.6|8926.6|8937.2|8925.2|2
1732278530000|2024-11-22 12:28:50|8936.8|8924.8|8936.7|8924.7|8936.8|8924.8|8936.7|8924.7|0
1732278540000|2024-11-22 12:29:00|8937.2|8925.2|8947.7|8935.7|8947.7|8935.7|8935.7|8925.2|5
1732278550000|2024-11-22 12:29:10|8945.8|8933.8|8935.9|8927.9|8945.8|8933.8|8935.9|8927.9|2
1732278560000|2024-11-22 12:29:20|8935.8|8927.8|8929.7|8921.7|8935.8|8927.8|8929.7|8918.8|1
1732278570000|2024-11-22 12:29:30|8931.2|8919.2|8928|8922|8931.7|8923.7|8928|8919.2|1
1732278580000|2024-11-22 12:29:40|8933.4|8921.4|8933.9|8921.9|8933.9|8921.9|8933.4|8921.4|1
1732278590000|2024-11-22 12:29:50|8934.4|8922.4|8932.5|8924.5|8934.4|8924.5|8931.9|8921.4|1
1732278600000|2024-11-22 12:30:00|8950.7|8942.7|8952.3|8940.3|8952.3|8943.3|8947.2|8939.2|5
1732278610000|2024-11-22 12:30:10|8949.8|8941.8|8948.8|8936.8|8955|8943|8948.4|8936.4|2
1732278620000|2024-11-22 12:30:20|8948.4|8936.4|8946.5|8934.5|8948.4|8936.4|8945.4|8933.4|0
1732278630000|2024-11-22 12:30:30|8945.6|8933.6|8940|8928|8945.6|8933.6|8940|8928|0
1732278640000|2024-11-22 12:30:40|8938.1|8926.1|8935.9|8923.9|8938.1|8926.1|8935.9|8923.9|0
1732278650000|2024-11-22 12:30:50|8934.1|8922.1|8937.5|8925.5|8937.9|8925.9|8933|8921|1
1732278660000|2024-11-22 12:31:00|8937.4|8925.4|8935|8923|8937.4|8925.4|8935|8923|0
1732278670000|2024-11-22 12:31:10|8935.9|8923.9|8934.5|8922.5|8935.9|8923.9|8934.5|8922.5|2
1732278680000|2024-11-22 12:31:20|8933.1|8921.1|8933.1|8921.1|8933.5|8921.5|8932.9|8920.9|1
1732278690000|2024-11-22 12:31:30|8929.7|8921.7|8930|8922|8932.6|8922|8929.2|8919.5|0
1732278700000|2024-11-22 12:31:40|8929.5|8921.5|8926|8918|8930.1|8921.5|8926|8917|8
1732278710000|2024-11-22 12:31:50|8924.1|8918.1|8917.1|8909.1|8924.1|8918.1|8914.6|8908.6|7
1732278720000|2024-11-22 12:32:00|8916.7|8908.7|8916.6|8908.6|8916.7|8908.7|8916.6|8908.6|2
1732278730000|2024-11-22 12:32:10|8916.5|8908.5|8916.5|8908.5|8918|8910.4|8914.5|8908.5|6
1732278740000|2024-11-22 12:32:20|8916.9|8908.9|8917.1|8905.1|8918|8909|8911.5|8899.5|10
1732278750000|2024-11-22 12:32:30|8915.7|8903.7|8915.7|8903.7|8915.7|8903.7|8915.2|8903.2|0
1732278760000|2024-11-22 12:32:40|8916.6|8904.6|8915.7|8903.7|8916.6|8907|8915|8903.7|1
1732278770000|2024-11-22 12:32:50|8916.1|8904.1|8925.8|8913.8|8925.8|8913.8|8913.6|8901.6|3
1732278780000|2024-11-22 12:33:00|8930.2|8918.2|8930.1|8922.1|8933.6|8922.6|8929.7|8917.7|4
1732278790000|2024-11-22 12:33:10|8930.6|8922.6|8933.2|8921.2|8933.2|8925.2|8930.2|8921.1|1
1732278800000|2024-11-22 12:33:20|8931.6|8923.6|8930.1|8922.1|8931.6|8923.6|8930.1|8922.1|0
1732278810000|2024-11-22 12:33:30|8928.6|8922.6|8934|8926|8934|8926|8928.6|8922.6|2
1732278820000|2024-11-22 12:33:40|8934.1|8926.1|8934.6|8926.6|8934.6|8926.6|8934.1|8926.1|1
1732278830000|2024-11-22 12:33:50|8934.1|8926.1|8926.3|8914.3|8934.1|8926.6|8926.3|8914.3|3
1732278840000|2024-11-22 12:34:00|8926.1|8914.1|8945.6|8933.6|8945.6|8933.6|8926.1|8914.1|7
1732278850000|2024-11-22 12:34:10|8945.2|8933.2|8945.7|8933.7|8946.5|8934.5|8945.1|8933.1|1
1732278860000|2024-11-22 12:34:20|8946.2|8934.2|8936.8|8924.8|8948.2|8936.2|8932.7|8920.7|4
1732278870000|2024-11-22 12:34:30|8935.9|8923.9|8936.3|8924.3|8936.3|8924.3|8934.3|8922.3|1
1732278880000|2024-11-22 12:34:40|8935.9|8923.9|8944.3|8932.3|8944.3|8932.3|8935.3|8923.3|2
1732278890000|2024-11-22 12:34:50|8946.5|8934.5|8946.8|8934.8|8947.5|8935.5|8946.4|8934.4|0
1732278900000|2024-11-22 12:35:00|8946.3|8934.3|8939.5|8927.5|8946.3|8934.3|8939.5|8927.5|1
1732278910000|2024-11-22 12:35:10|8939.4|8927.4|8939.4|8927.4|8939.4|8927.4|8939.4|8927.4|0
1732278920000|2024-11-22 12:35:20|8938.4|8926.4|8937.9|8925.9|8938.4|8926.4|8937.9|8925.9|0
1732278930000|2024-11-22 12:35:30|8937.8|8925.8|8933.9|8921.9|8937.8|8925.8|8933.9|8921.9|0
1732278940000|2024-11-22 12:35:40|8933.1|8921.1|8941.8|8929.8|8941.8|8929.8|8933.1|8921.1|1
1732278950000|2024-11-22 12:35:50|8942.7|8930.7|8943.5|8931.5|8943.5|8931.5|8942.7|8930.7|0
1732278960000|2024-11-22 12:36:00|8942.1|8930.1|8940.9|8928.9|8942.1|8930.1|8940.9|8928.9|0
1732278970000|2024-11-22 12:36:10|8941|8929|8942.1|8930.1|8947.5|8935.5|8941|8929|7
1732278980000|2024-11-22 12:36:20|8941|8929|8926.7|8914.7|8941.9|8929.9|8926.3|8914.3|1
1732278990000|2024-11-22 12:36:30|8927.2|8915.2|8927.4|8915.4|8927.4|8915.4|8927.2|8915.2|2
1732279000000|2024-11-22 12:36:40|8927.5|8915.5|8928.1|8916.1|8929.1|8917.1|8927|8915|0
1732279010000|2024-11-22 12:36:50|8928.6|8916.6|8933.1|8921.1|8933.1|8921.1|8928.1|8916.1|1
1732279020000|2024-11-22 12:37:00|8936.7|8924.7|8935|8923|8936.7|8924.7|8934.5|8922.5|14
1732279030000|2024-11-22 12:37:10|8936.5|8924.5|8936.7|8924.7|8937|8929|8936.5|8924.5|1
1732279040000|2024-11-22 12:37:20|8936.5|8930.5|8935|8923|8938.1|8930.5|8935|8923|0
1732279050000|2024-11-22 12:37:30|8934.6|8922.6|8932.4|8920.4|8934.6|8922.6|8932|8920|9
1732279060000|2024-11-22 12:37:40|8932.5|8920.5|8935.5|8923.5|8936.5|8924.5|8932.5|8920.5|1
1732279070000|2024-11-22 12:37:50|8935.4|8923.4|8944.2|8932.2|8944.2|8932.2|8935.4|8923.4|2
1732279080000|2024-11-22 12:38:00|8943.3|8931.3|8940.6|8928.6|8943.3|8931.3|8940.6|8928.6|1
1732279090000|2024-11-22 12:38:10|8940.8|8928.8|8949|8941|8950.9|8941|8940.8|8928.8|22
1732279100000|2024-11-22 12:38:20|8949.4|8941.4|8949.4|8941.4|8949.4|8941.4|8949.4|8941.4|0
1732279110000|2024-11-22 12:38:30|8954.2|8942.2|8954.5|8942.5|8956.1|8944.1|8954.1|8942.1|7
1732279120000|2024-11-22 12:38:40|8954.8|8942.8|8955.8|8943.8|8955.8|8943.8|8954.8|8942.8|0
1732279130000|2024-11-22 12:38:50|8955.3|8943.3|8956.4|8944.4|8957.4|8945.4|8955.3|8943.3|3
1732279140000|2024-11-22 12:39:00|8955.9|8943.9|8955.9|8943.9|8955.9|8943.9|8955.9|8943.9|0
1732279150000|2024-11-22 12:39:10|8953.4|8945.4|8951.4|8943.4|8954.3|8945.4|8951.4|8942|1
1732279160000|2024-11-22 12:39:20|8951.3|8943.3|8950.9|8942.9|8951.4|8943.4|8950.9|8942.9|1
1732279170000|2024-11-22 12:39:30|8955.9|8943.9|8955.9|8943.9|8955.9|8943.9|8955.9|8943.9|1
1732279180000|2024-11-22 12:39:40|8954.9|8946.9|8958|8946|8958|8947.4|8954.9|8946|3
1732279190000|2024-11-22 12:39:50|8955.5|8947.5|8958|8952|8958|8952|8955.5|8947.5|8
1732279200000|2024-11-22 12:40:00|8958.5|8952.5|8958.5|8952.5|8958.5|8952.5|8958.5|8952.5|16
1732279210000|2024-11-22 12:40:10|8966|8960|8965|8953|8968|8961|8964|8952|8
1732279220000|2024-11-22 12:40:20|8964.6|8956.6|8964.5|8958.5|8965.6|8958.5|8964.5|8953.5|4
1732279230000|2024-11-22 12:40:30|8964.4|8958.4|8962.1|8954.1|8965.5|8958.4|8962.1|8953.5|1
1732279240000|2024-11-22 12:40:40|8965|8959|8965.5|8959.5|8965.5|8959.5|8965|8959|10
1732279250000|2024-11-22 12:40:50|8966.4|8960.4|8966.5|8960.5|8966.5|8960.5|8966.4|8960.4|2
1732279260000|2024-11-22 12:41:00|8966.6|8960.6|8966.6|8960.6|8966.6|8960.6|8966.6|8960.6|4
1732279270000|2024-11-22 12:41:10|8966.5|8960.5|8967|8959|8967.1|8960.5|8966.5|8959|3
1732279280000|2024-11-22 12:41:20|8965.5|8959.5|8967|8959|8967|8959.5|8965.5|8959|2
1732279290000|2024-11-22 12:41:30|8965.5|8959.5|8967.1|8959.1|8967.1|8959.5|8965.5|8959.1|6
1732279300000|2024-11-22 12:41:40|8965.6|8959.6|8965.6|8959.6|8965.6|8959.6|8965.6|8959.6|0
1732279310000|2024-11-22 12:41:50|8965.1|8959.1|8965.1|8959.1|8965.1|8959.1|8965.1|8959.1|0
1732279320000|2024-11-22 12:42:00|8964.6|8958.6|8965.1|8959.1|8965.6|8959.6|8964.6|8958.6|3
1732279330000|2024-11-22 12:42:10|8965.6|8959.6|8965.6|8959.6|8966.1|8960.1|8965.6|8959.6|8
1732279340000|2024-11-22 12:42:20|8964.6|8958.6|8964.6|8958.6|8964.6|8958.6|8964.6|8958.6|1
1732279360000|2024-11-22 12:42:40|8964.1|8958.1|8964.1|8958.1|8964.1|8958.1|8964.1|8958.1|1
1732279370000|2024-11-22 12:42:50|8965.6|8959.6|8965.6|8959.6|8965.6|8959.6|8965.6|8959.6|7
1732279380000|2024-11-22 12:43:00|8966.5|8960.5|8963.1|8951.1|8966.6|8960.6|8960.2|8951.1|16
1732279390000|2024-11-22 12:43:10|8960.7|8952.7|8961.8|8953.8|8963.3|8953.8|8960.7|8951.2|0
1732279400000|2024-11-22 12:43:20|8962.3|8954.3|8968.3|8956.3|8968.3|8957.9|8962.3|8954.3|1
1732279410000|2024-11-22 12:43:30|8966.8|8958.8|8962.8|8954.8|8966.8|8958.8|8962.8|8953.3|5
1732279420000|2024-11-22 12:43:40|8965.3|8953.3|8963.8|8955.8|8965.3|8955.8|8963.7|8953.3|0
1732279430000|2024-11-22 12:43:50|8966.3|8954.3|9004.7|8998.7|9006.3|8998.7|8963.8|8954.3|5
1732279440000|2024-11-22 12:44:00|9004.9|8998.9|9026.5|9014.5|9026.5|9016.1|9003.9|8991.9|20
1732279450000|2024-11-22 12:44:10|9024.1|9016.1|9012.6|9000.6|9024.2|9016.2|9010.1|8998.1|7
1732279460000|2024-11-22 12:44:20|9008.8|8996.8|9008.8|8996.8|9009.2|8997.2|9008.3|8996.3|1
1732279470000|2024-11-22 12:44:30|9007.7|8995.7|8999.4|8987.4|9007.7|8995.7|8998.9|8986.9|4
1732279480000|2024-11-22 12:44:40|8999.3|8987.3|9002.4|8990.4|9002.4|8990.4|8999.3|8987.3|4
1732279490000|2024-11-22 12:44:50|9005.2|8993.2|9002.8|8996.8|9005.5|8996.8|8998.8|8990.8|8
1732279500000|2024-11-22 12:45:00|9003.1|8997.1|9023|9011|9023|9011|9003.1|8996.8|6
1732279510000|2024-11-22 12:45:10|9022.5|9010.5|9016.1|9004.1|9022.5|9010.5|9016.1|9004.1|2
1732279520000|2024-11-22 12:45:20|9010|8998|9007|8995|9010|9000|9007|8995|10
1732279530000|2024-11-22 12:45:30|9006.9|8994.9|9006.4|8994.4|9006.9|8994.9|9005.9|8993.9|0
1732279540000|2024-11-22 12:45:40|9006.1|8994.1|9009.1|8997.1|9015.5|9003.5|9006.1|8994.1|8
1732279550000|2024-11-22 12:45:50|9008.1|8996.1|9009.6|8997.6|9009.6|8997.6|9008.1|8996.1|2
1732279560000|2024-11-22 12:46:00|9011|8999|9019.5|9007.5|9019.5|9007.5|9011|8999|3
1732279570000|2024-11-22 12:46:10|9015.7|9007.7|9015.5|9007.5|9015.7|9007.7|9015.5|9007.5|2
1732279580000|2024-11-22 12:46:20|9013|9001|9011|8999|9013.5|9001.5|9011|8999|6
1732279590000|2024-11-22 12:46:30|9014|9002|9014|9002|9014|9002|9014|9002|1
1732279600000|2024-11-22 12:46:40|9014.1|9002.1|9014|9002|9014.1|9002.1|9013.5|9001.5|3
1732279610000|2024-11-22 12:46:50|9012.5|9000.5|9012.8|9000.8|9012.8|9000.8|9012.3|9000.3|14
1732279620000|2024-11-22 12:47:00|9010|9002|9011.4|8999.4|9011.9|9002|9009.9|8999.4|1
1732279630000|2024-11-22 12:47:10|9015.3|9003.3|9014.9|9006.9|9015.5|9006.9|9014.5|9002.5|7
1732279640000|2024-11-22 12:47:20|9015.4|9007.4|9015.5|9003.5|9015.5|9007.4|9014|9002|1
1732279660000|2024-11-22 12:47:40|9015.9|9009.9|9028.4|9016.4|9028.4|9016.4|9015.9|9009.9|5
1732279670000|2024-11-22 12:47:50|9027.3|9019.3|9026.8|9018.8|9027.9|9019.3|9026.8|9015.9|0
1732279680000|2024-11-22 12:48:00|9025|9014.8|9027.3|9015.3|9027.3|9015.3|9024.8|9012.8|0
1732279700000|2024-11-22 12:48:20|9025.4|9013.4|9012.6|9004.6|9026.3|9014.3|9012.2|9003.7|11
1732279710000|2024-11-22 12:48:30|9013.2|9005.2|9011.8|9005.8|9013.2|9005.8|9011.8|9005.2|0
1732279720000|2024-11-22 12:48:40|||||||||1
1732279730000|2024-11-22 12:48:50|9012|9006|9010.6|8998.6|9013.4|9007|9010.6|8998.6|20
1732279740000|2024-11-22 12:49:00|9010.4|8998.4|9007|9001|9010.5|9001|9007|8998.4|1
1732279750000|2024-11-22 12:49:10|9006.5|9000.5|9007.6|8999.6|9011.4|9000.5|9006.5|8999.4|3
1732279760000|2024-11-22 12:49:20|9007.7|8999.7|9006.2|9000.2|9007.7|9000.2|9006.2|8999.7|16
1732279770000|2024-11-22 12:49:30|8998.4|8986.4|9011.3|8999.3|9012.3|9000.3|8996.8|8984.8|46
1732279780000|2024-11-22 12:49:40|9012.7|9000.7|9012.8|9000.8|9013.2|9001.2|9012.2|9000.2|0
1732279790000|2024-11-22 12:49:50|9011.2|9003.2|9025.6|9013.6|9025.6|9013.6|9011.2|9000.8|5
1732279800000|2024-11-22 12:50:00|9024.6|9018.6|9019.3|9007.3|9025.7|9018.7|9019.3|9007.3|5
1732279810000|2024-11-22 12:50:10|9014.3|9002.3|9014.3|9002.3|9014.3|9002.3|9014.3|9002.3|0
1732279820000|2024-11-22 12:50:20|9016.3|9004.3|9017.6|9005.6|9017.6|9005.6|9016.3|9004.3|1
1732279830000|2024-11-22 12:50:30|9017.9|9005.9|9016.4|9004.4|9017.9|9005.9|9016.4|9004.4|0
1732279840000|2024-11-22 12:50:40|9015.9|9003.9|9015.9|9003.9|9015.9|9003.9|9015.9|9003.9|0
1732279850000|2024-11-22 12:50:50|9015.4|9003.4|9014.8|9002.8|9015.4|9003.4|9014.8|9002.8|1
1732279860000|2024-11-22 12:51:00|9012.2|9000.2|9009.9|8997.9|9012.2|9000.2|9009.9|8997.9|1
1732279870000|2024-11-22 12:51:10|9013.4|9001.4|8998.6|8986.6|9013.4|9001.4|8995.9|8983.9|12
1732279880000|2024-11-22 12:51:20|8999.2|8987.2|9014.3|9002.3|9014.3|9002.3|8998.7|8986.7|2
1732279890000|2024-11-22 12:51:30|9014.4|9002.4|9013.2|9005.2|9014.4|9005.2|9008.2|8996.2|3
1732279900000|2024-11-22 12:51:40|9007.3|9001.3|9003.3|8995.3|9007.3|9001.3|9003.3|8992.9|2
1732279910000|2024-11-22 12:51:50|9005.4|8993.4|9005.4|8993.4|9005.4|8993.4|9005.4|8993.4|1
1732279920000|2024-11-22 12:52:00|9005.5|8993.5|9000.4|8988.4|9005.5|8993.5|8996|8984|5
1732279930000|2024-11-22 12:52:10|8999.5|8987.5|8999.5|8987.5|9000.9|8988.9|8991.8|8984.8|5
1732279940000|2024-11-22 12:52:20|8997.6|8985.6|8997.6|8985.6|8997.6|8985.6|8997.6|8985.6|1
1732279950000|2024-11-22 12:52:30|8997.4|8985.4|8994.4|8986.4|8997.4|8986.4|8994.4|8983.9|2
1732279960000|2024-11-22 12:52:40|9004.4|8992.4|9005.3|8993.3|9005.8|8993.8|9004.4|8992.4|2
1732279970000|2024-11-22 12:52:50|9004.9|8992.9|9004.8|8992.8|9004.9|8992.9|9004.8|8992.8|0
1732279980000|2024-11-22 12:53:00|9003.8|8991.8|8999.8|8987.8|9003.8|8991.8|8999.8|8987.8|9
1732280000000|2024-11-22 12:53:20|8998.9|8986.9|9006.8|8998.8|9006.8|8998.8|8998.9|8986.9|1
1732280010000|2024-11-22 12:53:30|9011.6|8999.6|9011.8|8999.8|9011.8|8999.8|9010.8|8998.8|1
1732280030000|2024-11-22 12:53:50|9011.3|8999.3|9015|9007|9015|9007|9011.3|8999.3|0
1732280040000|2024-11-22 12:54:00|9015.3|9007.3|9023.7|9011.7|9023.7|9011.7|9015.3|9007.3|2
1732280050000|2024-11-22 12:54:10|9023.2|9011.2|9023.2|9011.2|9023.2|9011.2|9023.2|9011.2|0
1732280060000|2024-11-22 12:54:20|9023.8|9011.8|9023.3|9011.3|9023.8|9011.8|9023.3|9011.3|0
1732280070000|2024-11-22 12:54:30|9017.2|9005.2|9013.8|9005.8|9017.2|9006.3|9013.8|9004.8|4
1732280080000|2024-11-22 12:54:40|9013.9|9001.9|9008.5|9000.5|9013.9|9001.9|9008.5|9000.5|0
1732280090000|2024-11-22 12:54:50|9007.8|8999.8|9007.8|8999.8|9007.8|8999.8|9007.8|8999.8|0
1732280100000|2024-11-22 12:55:00|9002.8|8994.8|9002.8|8994.8|9002.8|8994.8|9002.8|8994.8|3
1732280110000|2024-11-22 12:55:10|9002.9|8990.9|9002.9|8990.9|9002.9|8990.9|9002.9|8990.9|0
1732280130000|2024-11-22 12:55:30|8999.5|8991.5|8999.5|8991.5|8999.5|8991.5|8999.5|8991.5|0
1732280140000|2024-11-22 12:55:40|8999.4|8991.4|8998.4|8986.4|8999.5|8991.4|8997.9|8985.9|3
1732280150000|2024-11-22 12:55:50|8997.3|8989.3|8997.4|8989.4|8997.4|8989.4|8997.3|8989.3|0
1732280170000|2024-11-22 12:56:10|8997.9|8985.9|8997.9|8985.9|8997.9|8985.9|8997.9|8985.9|0
1732280180000|2024-11-22 12:56:20|8996.9|8984.9|8994.4|8986.4|8997.4|8986.4|8994.4|8983.9|2
1732280190000|2024-11-22 12:56:30|8995.9|8983.9|8994.4|8986.4|8995.9|8986.4|8994.4|8983.9|0
1732280220000|2024-11-22 12:57:00|8999.9|8987.9|9004.3|8992.3|9004.3|8992.3|8999.9|8987.9|3
1732280230000|2024-11-22 12:57:10|9006.2|8994.2|9010.3|8998.3|9010.8|8998.8|9006.2|8994.2|1
1732280240000|2024-11-22 12:57:20|9009.8|8997.8|9006.6|8994.6|9010.3|8998.3|9006.6|8994.6|2
1732280250000|2024-11-22 12:57:30|9006.3|8994.3|9005.8|8993.8|9007.7|8995.7|9005.8|8993.8|0
1732280260000|2024-11-22 12:57:40|9003.5|8991.5|9005.2|8993.2|9005.2|8993.2|9003.5|8991.5|2
1732280270000|2024-11-22 12:57:50|9003.8|8991.8|9002.8|8990.8|9003.8|8992.3|8997.8|8990.8|4
1732280280000|2024-11-22 12:58:00|9006.8|8994.8|9004.8|8992.8|9006.8|8994.8|9004.3|8992.3|0
1732280290000|2024-11-22 12:58:10|9007.1|8995.1|9007.3|8995.3|9007.3|8995.3|9007.1|8995.1|0
1732280300000|2024-11-22 12:58:20|9004.8|8992.8|9003.8|8991.8|9004.8|8992.8|9003.8|8991.8|1
1732280320000|2024-11-22 12:58:40|9001.8|8989.8|8998.4|8986.4|9001.8|8989.8|8998.4|8986.4|2
1732280340000|2024-11-22 12:59:00|8998.3|8986.3|8998.3|8986.3|8998.3|8986.5|8992.5|8986.3|1
1732280350000|2024-11-22 12:59:10|8998.8|8986.8|8997.9|8985.9|8998.8|8986.8|8997.9|8985.9|0
1732280360000|2024-11-22 12:59:20|8997.4|8985.4|8993.4|8985.4|8997.4|8985.4|8993.4|8983.7|15
1732280370000|2024-11-22 12:59:30|8993.3|8985.3|8993.3|8985.3|8993.3|8985.3|8993.3|8985.3|5
1732280380000|2024-11-22 12:59:40|8992.9|8984.9|8974.6|8962.6|8992.9|8984.9|8973.2|8961.2|8
1732280390000|2024-11-22 12:59:50|8975.1|8963.1|8973.6|8961.6|8976|8964|8973.6|8961.6|1
1732280400000|2024-11-22 13:00:00|8971.2|8959.2|8948.8|8940.8|8973|8961|8948.8|8939.2|8
1732280410000|2024-11-22 13:00:10|8949.3|8937.3|8960.6|8948.6|8961.3|8949.3|8945.3|8937.3|9
1732280420000|2024-11-22 13:00:20|8961.3|8949.3|8962.2|8954.2|8963.3|8956.8|8959.8|8949.3|3
1732280430000|2024-11-22 13:00:30|8962.4|8954.4|8957.8|8945.8|8962.4|8955.8|8947.8|8938.7|20
1732280440000|2024-11-22 13:00:40|8956.4|8944.4|8971.5|8959.5|8971.5|8959.5|8954.8|8944.4|3
1732280450000|2024-11-22 13:00:50|8972.1|8960.1|8969.2|8961.2|8973.2|8964.6|8969.2|8959.9|4
1732280460000|2024-11-22 13:01:00|8968.7|8962.7|8967.3|8955.3|8972.6|8966.6|8967.3|8955.3|3
1732280470000|2024-11-22 13:01:10|8967.8|8955.8|8968.2|8956.2|8968.2|8956.2|8963.7|8954.8|3
1732280480000|2024-11-22 13:01:20|8969.3|8957.3|8962.3|8950.3|8969.3|8957.3|8962.3|8950.3|11
1732280490000|2024-11-22 13:01:30|8962.7|8950.7|8963.3|8951.3|8963.3|8951.3|8962.7|8950.7|1
1732280510000|2024-11-22 13:01:50|8960.8|8952.8|8972.8|8960.8|8975.5|8963.5|8958.8|8949.3|18
1732280520000|2024-11-22 13:02:00|8973.3|8961.3|8978.3|8966.3|8981.1|8970.7|8973.3|8961.3|6
1732280530000|2024-11-22 13:02:10|8978.2|8966.2|8952.5|8940.5|8978.2|8966.2|8952.5|8940.5|2
1732280540000|2024-11-22 13:02:20|8951.5|8939.5|8960.3|8948.3|8960.7|8948.7|8946.8|8937.3|3
1732280550000|2024-11-22 13:02:30|8960.2|8948.2|8956.1|8944.1|8961.2|8953.2|8956.1|8944.1|4
1732280560000|2024-11-22 13:02:40|8967.1|8955.1|8967.5|8955.5|8967.5|8955.5|8966.5|8954.5|1
1732280570000|2024-11-22 13:02:50|8967|8955|8969.6|8957.6|8969.6|8957.6|8967|8955|1
1732280580000|2024-11-22 13:03:00|8969.5|8957.5|8955.1|8943.1|8969.5|8957.5|8955.1|8943.1|10
1732280590000|2024-11-22 13:03:10|8953.5|8945.5|8953.6|8945.6|8955.1|8945.6|8952.6|8943.1|1
1732280600000|2024-11-22 13:03:20|8954.1|8946.1|8954.1|8946.1|8954.1|8946.1|8954.1|8946.1|0
1732280610000|2024-11-22 13:03:30|8961.1|8953.1|8962.5|8950.5|8962.5|8953.1|8956.5|8950.3|6
1732280620000|2024-11-22 13:03:40|8963|8951|8963|8951|8963|8951|8963|8951|0
1732280630000|2024-11-22 13:03:50|||||||||1
1732280640000|2024-11-22 13:04:00|8961.4|8953.4|8973|8961|8973|8961|8961.4|8953.4|9
1732280650000|2024-11-22 13:04:10|8975.3|8963.3|8984.8|8972.8|8987.5|8977.2|8975.3|8963.3|8
1732280660000|2024-11-22 13:04:20|8986.7|8974.7|8977.4|8971.4|8987.2|8975.2|8977.4|8971.4|3
1732280670000|2024-11-22 13:04:30|8983.7|8971.7|8985|8973|8986.3|8974.3|8982.3|8970.3|1
1732280680000|2024-11-22 13:04:40|8984.5|8972.5|8983.4|8975.4|8984.5|8975.4|8983.4|8972.5|1
1732280690000|2024-11-22 13:04:50|8987.3|8975.3|9005.8|8993.8|9008.4|8996.4|8987.3|8975.3|7
1732280700000|2024-11-22 13:05:00|9006.3|8994.3|9005.8|8993.8|9007.7|8998.4|9005.8|8993.8|1
1732280710000|2024-11-22 13:05:10|9005.4|8993.4|9000.2|8992.2|9005.4|8993.4|9000.2|8988.9|4
1732280720000|2024-11-22 13:05:20|9004.2|8992.7|9004.7|8992.7|9004.7|8992.7|9004.2|8992.7|4
1732280730000|2024-11-22 13:05:30|9012.7|9000.7|9011.8|8999.8|9012.8|9000.8|9010.3|8998.3|3
1732280740000|2024-11-22 13:05:40|9013.1|9001.1|9008.8|8996.8|9013.7|9001.7|9008.8|8996.8|3
1732280750000|2024-11-22 13:05:50|9009.3|8997.3|9008.8|8996.8|9010.3|8998.3|9008.8|8996.8|1
1732280760000|2024-11-22 13:06:00|9009.8|8997.8|9011.9|8999.9|9011.9|8999.9|9009.8|8997.8|1
1732280770000|2024-11-22 13:06:10|9011.4|8999.4|9013|9001|9017.7|9007.3|9008.4|8999.4|5
1732280780000|2024-11-22 13:06:20|9014.3|9002.3|9012.9|9000.9|9014.3|9002.3|9012.9|9000.9|0
1732280800000|2024-11-22 13:06:40|9013.5|9001.5|9016.3|9010.3|9017.8|9010.3|9010.4|9001.5|10
1732280810000|2024-11-22 13:06:50|9027.2|9015.2|9029.3|9017.3|9029.3|9017.3|9027.2|9015.2|8
1732280820000|2024-11-22 13:07:00|9029.8|9017.8|9033.9|9021.9|9033.9|9023.9|9029.3|9017.8|2
1732280830000|2024-11-22 13:07:10|9034.4|9022.4|9033.1|9021.1|9034.4|9025.2|9026.4|9019.4|3
1732280840000|2024-11-22 13:07:20|9033.3|9021.3|9026.8|9014.8|9033.3|9023.3|9024.3|9014.8|6
1732280850000|2024-11-22 13:07:30|9025.3|9017.3|9025.3|9017.3|9025.3|9017.3|9024.8|9016.8|12
1732280860000|2024-11-22 13:07:40|9025.4|9017.4|9028.8|9016.8|9028.8|9017.4|9024.9|9016.8|3
1732280870000|2024-11-22 13:07:50|9029.8|9017.8|9030.3|9018.3|9030.3|9018.3|9029.3|9017.3|0
1732280880000|2024-11-22 13:08:00|9029.4|9017.4|9027.4|9019.4|9029.4|9019.4|9027.4|9016.9|0
1732280900000|2024-11-22 13:08:20|9025.4|9017.4|9029.3|9021.3|9031.8|9021.3|9025.4|9017.4|6
1732280910000|2024-11-22 13:08:30|9029.2|9021.2|9025.3|9017.3|9029.3|9021.3|9025.3|9016.3|1
1732280920000|2024-11-22 13:08:40|9021.9|9013.9|9025.8|9013.8|9026.2|9014.2|9021.9|9013.3|2
1732280930000|2024-11-22 13:08:50|9024.8|9012.8|9024.8|9012.8|9024.8|9012.8|9024.8|9012.8|1
1732280940000|2024-11-22 13:09:00|9023.3|9015.3|9023.3|9015.3|9024.8|9015.3|9023.3|9012.8|0
1732280970000|2024-11-22 13:09:30|9027.8|9019.8|9028.7|9016.7|9030.8|9019.8|9027.8|9016.3|27
1732280980000|2024-11-22 13:09:40|9028.8|9016.8|9029.2|9017.2|9029.2|9017.2|9028.8|9016.8|1
1732280990000|2024-11-22 13:09:50|9028.8|9016.8|9024.2|9016.2|9028.8|9016.8|9024.2|9016.2|1
1732281000000|2024-11-22 13:10:00|9025.1|9017.1|9022.3|9016.3|9025.1|9017.1|9022.3|9016.3|2
1732281010000|2024-11-22 13:10:10|9029|9017|9030.4|9018.4|9031.3|9019.3|9029|9017|2
1732281030000|2024-11-22 13:10:30|9030.3|9018.3|9027.4|9019.4|9030.3|9019.4|9027.4|9018.3|0
1732281040000|2024-11-22 13:10:40|9025.4|9018.9|9024.4|9016.4|9025.4|9018.9|9024.4|9016.4|1
1732281050000|2024-11-22 13:10:50|9029.3|9017.3|9026.9|9014.9|9029.3|9017.3|9026.9|9014.9|23
1732281060000|2024-11-22 13:11:00|9025.3|9013.3|9021.3|9015.3|9026.4|9015.3|9021.3|9013.3|18
1732281070000|2024-11-22 13:11:10|9020.3|9014.3|8997.8|8985.8|9020.3|9014.3|8994.7|8982.7|4
1732281080000|2024-11-22 13:11:20|8997.7|8985.7|8988.8|8980.8|8997.7|8985.7|8988.7|8978.3|2
1732281090000|2024-11-22 13:11:30|8985.5|8973.5|8978.9|8970.9|8985.5|8974.8|8978.9|8969.4|3
1732281100000|2024-11-22 13:11:40|8977.5|8965.5|8973.4|8965.4|8979.3|8967.3|8973.4|8965|4
1732281110000|2024-11-22 13:11:50|8973.9|8965.9|8973.9|8967.9|8974.4|8967.9|8973.4|8965.4|2
1732281120000|2024-11-22 13:12:00|8972.4|8964.4|8962.4|8950.4|8972.4|8964.9|8962.4|8950.4|7
1732281130000|2024-11-22 13:12:10|8962.9|8950.9|8968|8956|8968|8956|8962.4|8950.4|2
1732281140000|2024-11-22 13:12:20|8967|8955|8970.5|8958.5|8970.5|8958.5|8963.1|8951.1|3
1732281150000|2024-11-22 13:12:30|8970.6|8958.6|8967.8|8955.8|8970.6|8958.6|8967.3|8955.3|1
1732281160000|2024-11-22 13:12:40|8967.9|8955.9|8975.5|8963.5|8975.5|8965.1|8967.9|8955.9|1
1732281170000|2024-11-22 13:12:50|8975.6|8963.6|8974.3|8962.3|8975.6|8963.6|8973.8|8961.8|1
1732281180000|2024-11-22 13:13:00|8974.7|8962.7|8979.5|8967.5|8980|8968|8974.7|8962.7|1
1732281190000|2024-11-22 13:13:10|8980|8968|8987|8975|8987|8975.6|8980|8968|1
1732281200000|2024-11-22 13:13:20|8988.5|8976.5|8989|8977|8989|8977|8988.5|8976.5|0
1732281210000|2024-11-22 13:13:30|8989.1|8977.1|8988.9|8976.9|8991|8979|8987.5|8975.5|4
1732281220000|2024-11-22 13:13:40|8989|8977|8989|8977|8989|8977|8989|8977|0
1732281230000|2024-11-22 13:13:50|8991.5|8979.5|8992|8980|8992|8980|8991.5|8979.5|0
1732281240000|2024-11-22 13:14:00|8995.3|8983.3|9007|8995|9007|8995|8995.3|8983.3|3
1732281250000|2024-11-22 13:14:10|9007.9|8995.9|9007.7|8995.7|9008.6|8996.6|9007.7|8995.7|0
1732281260000|2024-11-22 13:14:20|9008.6|8996.6|9009.1|8997.1|9009.1|8997.1|9008.6|8996.6|0
1732281270000|2024-11-22 13:14:30|9008.6|8996.6|9009.1|8997.1|9009.1|8997.1|9008.6|8996.6|1
1732281290000|2024-11-22 13:14:50|9010|8998|9011.6|8999.6|9011.6|8999.6|9010|8998|1
1732281300000|2024-11-22 13:15:00|9010.7|8998.7|9012.4|9000.4|9012.4|9000.4|9010.7|8998.7|0
1732281310000|2024-11-22 13:15:10|9012.5|9000.5|9011.5|8999.5|9012.5|9000.5|9011.5|8999.5|0
1732281320000|2024-11-22 13:15:20|9012|9000|9012|9000|9012.5|9000.5|9012|9000|1
1732281330000|2024-11-22 13:15:30|9012.5|9000.5|9013.4|9001.4|9013.5|9001.5|9012.1|9000.1|1
1732281340000|2024-11-22 13:15:40|9011.3|8999.3|9006.3|8994.3|9011.3|8999.3|9002.4|8990.4|7
1732281350000|2024-11-22 13:15:50|9007.8|8995.8|9009.4|8997.4|9009.4|8997.4|9007.8|8995.8|1
1732281360000|2024-11-22 13:16:00|9009.5|8997.5|9008.5|8996.5|9009.5|8997.5|9008.5|8996.5|0
1732281370000|2024-11-22 13:16:10|9006.6|8994.6|9006.4|8994.4|9006.6|8994.6|9006|8994|0
1732281380000|2024-11-22 13:16:20|8990.3|8978.3|8994.2|8982.2|8994.2|8982.2|8988.3|8978.3|2
1732281390000|2024-11-22 13:16:30|8994.3|8982.3|8991.7|8979.7|8994.3|8982.3|8991.7|8979.7|8
1732281400000|2024-11-22 13:16:40|8992.6|8980.6|8992.8|8980.8|8992.8|8980.8|8992.6|8980.6|0
1732281410000|2024-11-22 13:16:50|8994.2|8982.2|8994.3|8982.3|8994.3|8982.3|8994.2|8982.2|0
1732281430000|2024-11-22 13:17:10|8993.8|8981.8|8993.3|8981.3|8993.8|8981.8|8993.3|8981.3|0
1732281440000|2024-11-22 13:17:20|8992.4|8980.4|8993.8|8981.8|8993.8|8981.8|8989.4|8980.4|2
1732281460000|2024-11-22 13:17:40|8992.9|8980.9|8992.9|8980.9|8992.9|8980.9|8992.9|8980.9|0
1732281470000|2024-11-22 13:17:50|8990.9|8978.9|8990.9|8978.9|8990.9|8978.9|8990.9|8978.9|1
1732281480000|2024-11-22 13:18:00|8990.8|8978.8|8990.8|8978.8|8990.8|8978.8|8990.8|8978.8|0
1732281500000|2024-11-22 13:18:20|8987.9|8979.9|8987.9|8979.9|8987.9|8979.9|8987.9|8979.9|0
1732281530000|2024-11-22 13:18:50|8987.4|8979.4|8987.4|8979.4|8987.4|8979.4|8987.4|8979.4|0
1732281540000|2024-11-22 13:19:00|8986.9|8978.9|8985.9|8977.9|8988.4|8979.4|8985.9|8975.9|3
1732281550000|2024-11-22 13:19:10|8985.4|8977.4|8985.4|8977.4|8985.4|8977.4|8985.4|8977.4|0
1732281570000|2024-11-22 13:19:30|8989.2|8977.2|8995.8|8983.8|8995.8|8983.8|8988.4|8976.4|17
1732281580000|2024-11-22 13:19:40|8985|8979|8986|8980|8986|8980|8985|8979|1
1732281590000|2024-11-22 13:19:50|8985|8979|8984.1|8976.1|8985|8979|8983.5|8975.5|1
1732281600000|2024-11-22 13:20:00|8984.3|8976.3|8987.5|8975.5|8993.4|8981.4|8984.3|8975.5|5
1732281610000|2024-11-22 13:20:10|8984.6|8976.6|8984.6|8976.6|8984.6|8976.6|8984.6|8976.6|0
1732281620000|2024-11-22 13:20:20|8984.5|8976.5|8986.6|8974.6|8986.6|8976.5|8984.5|8974.6|2
1732281630000|2024-11-22 13:20:30|8986.5|8974.5|8986.5|8974.5|8986.5|8974.5|8986.5|8974.5|0
1732281660000|2024-11-22 13:21:00|8983.6|8975.6|8983.6|8975.6|8983.6|8975.6|8983.6|8975.6|0
1732281670000|2024-11-22 13:21:10|8981.6|8976|8991.1|8979.1|8991.1|8979.1|8981.6|8975.9|7
1732281680000|2024-11-22 13:21:20|8963.3|8951.3|8961.4|8949.4|8975.4|8963.4|8961.4|8949.4|6
1732281690000|2024-11-22 13:21:30|8960.9|8948.9|8966|8958|8966|8958|8959.4|8948.9|8
1732281700000|2024-11-22 13:21:40|8972.7|8960.7|8963.3|8951.3|8975.6|8963.6|8963.3|8951.3|6
1732281710000|2024-11-22 13:21:50|8961.8|8949.8|8961.8|8949.8|8964.2|8956.2|8961.8|8949.8|2
1732281720000|2024-11-22 13:22:00|8961.7|8949.7|8957.4|8945.4|8961.7|8949.7|8957.3|8945.3|4
1732281730000|2024-11-22 13:22:10|8957.3|8945.3|8954.8|8946.8|8957.3|8946.8|8954.8|8945.3|0
1732281740000|2024-11-22 13:22:20|8952.3|8940.3|8937.4|8925.4|8952.3|8940.3|8937.4|8925.4|6
1732281750000|2024-11-22 13:22:30|8937.3|8925.3|8920.3|8908.3|8937.3|8926.9|8920.3|8908.3|3
1732281760000|2024-11-22 13:22:40|8920.2|8908.2|8930.9|8918.9|8930.9|8918.9|8919.2|8907.2|13
1732281770000|2024-11-22 13:22:50|8931.9|8919.9|8931.5|8919.5|8932|8923|8930.5|8918.5|2
1732281780000|2024-11-22 13:23:00|8929.1|8921.1|8922|8910|8929.5|8922.9|8922|8910|5
1732281790000|2024-11-22 13:23:10|8920.4|8908.4|8917.2|8905.2|8920.4|8912|8917.2|8905.2|4
1732281800000|2024-11-22 13:23:20|8914|8906|8912.2|8900.2|8914|8906|8912.2|8900.2|1
1732281810000|2024-11-22 13:23:30|8911.9|8899.9|8907.7|8899.7|8911.9|8899.9|8903.7|8891.7|6
1732281820000|2024-11-22 13:23:40|8910.7|8898.7|8910.6|8898.6|8910.7|8900.2|8908.2|8898.6|2
1732281830000|2024-11-22 13:23:50|8907.6|8899.6|8914.5|8902.5|8916.4|8904.4|8906.2|8895.6|3
1732281840000|2024-11-22 13:24:00|8917.3|8905.3|8923.4|8911.4|8923.9|8911.9|8917.3|8905.3|8
1732281850000|2024-11-22 13:24:10|8922.5|8910.5|8918.9|8906.9|8922.5|8910.5|8918.3|8906.9|2
1732281860000|2024-11-22 13:24:20|8915.4|8907.4|8900.5|8888.5|8915.4|8908|8900.5|8888.5|3
1732281870000|2024-11-22 13:24:30|8899.6|8887.6|8895.7|8883.7|8899.6|8888.6|8895.5|8883.5|3
1732281880000|2024-11-22 13:24:40|8894.8|8882.8|8895.9|8887.9|8898.6|8887.9|8891.1|8882|14
1732281900000|2024-11-22 13:25:00|8896.1|8888.1|8907.2|8895.2|8907.2|8895.2|8890.2|8882.2|8
1732281910000|2024-11-22 13:25:10|8908.5|8896.5|8926.3|8914.3|8926.3|8914.3|8908.5|8896.5|1
1732281920000|2024-11-22 13:25:20|8926.8|8914.8|8930.2|8918.2|8930.2|8918.2|8926.8|8914.8|0
1732281930000|2024-11-22 13:25:30|8930.4|8918.4|8927.8|8915.8|8930.4|8918.4|8927.8|8915.8|2
1732281940000|2024-11-22 13:25:40|8925.9|8917.9|8937.2|8925.2|8937.7|8925.7|8925.9|8917.9|2
1732281950000|2024-11-22 13:25:50|8938.2|8926.2|8934.9|8922.9|8938.2|8926.2|8932.5|8920.5|2
1732281960000|2024-11-22 13:26:00|8934|8922|8936.2|8924.2|8936.2|8924.2|8933.9|8921.9|4
1732281970000|2024-11-22 13:26:10|8933.9|8921.9|8930.7|8918.7|8933.9|8921.9|8930.7|8918.7|1
1732281980000|2024-11-22 13:26:20|8931.3|8919.3|8916.3|8904.3|8931.3|8919.3|8916.3|8904.3|1
1732281990000|2024-11-22 13:26:30|8915.8|8903.8|8904.6|8892.6|8916.8|8904.8|8904.6|8892.6|2
1732282000000|2024-11-22 13:26:40|8905.5|8893.5|8908.1|8896.1|8908.1|8896.1|8905.5|8893.5|3
1732282010000|2024-11-22 13:26:50|8909.1|8897.1|8919|8907|8919|8907|8909.1|8897.1|1
1732282020000|2024-11-22 13:27:00|8919.4|8907.4|8920.4|8908.4|8921.9|8909.9|8919.4|8907.4|1
1732282030000|2024-11-22 13:27:10|8920.9|8908.9|8931.8|8919.8|8932.2|8920.2|8920.4|8908.4|1
1732282040000|2024-11-22 13:27:20|8932.8|8920.8|8937.5|8925.5|8937.5|8925.5|8932.8|8920.8|0
1732282050000|2024-11-22 13:27:30|8937.8|8925.8|8934.4|8922.4|8937.8|8925.8|8934.4|8922.4|2
1732282060000|2024-11-22 13:27:40|8932.2|8920.2|8927.2|8921.2|8932.2|8921.2|8927.2|8920.2|0
1732282070000|2024-11-22 13:27:50|8927.3|8921.3|8928.5|8916.5|8928.5|8921.3|8927.3|8916.5|1
1732282080000|2024-11-22 13:28:00|8928.4|8916.4|8937.8|8925.8|8939.3|8927.3|8928.4|8916.4|2
1732282090000|2024-11-22 13:28:10|8939.3|8927.3|8946.2|8934.2|8946.5|8934.5|8938.7|8926.7|0
1732282100000|2024-11-22 13:28:20|8940.2|8928.2|8937.8|8925.8|8940.2|8928.2|8936.2|8924.2|4
1732282110000|2024-11-22 13:28:30|8937.7|8925.7|8951.7|8939.7|8953.6|8941.6|8936.7|8924.7|7
1732282120000|2024-11-22 13:28:40|8953.6|8941.6|8953.4|8941.4|8956.8|8944.8|8953.4|8941.4|1
1732282140000|2024-11-22 13:29:00|8953.3|8941.3|8959.7|8947.7|8967.7|8955.7|8953.3|8941.3|4
1732282150000|2024-11-22 13:29:10|8954.6|8942.6|8957.4|8945.4|8960.7|8948.7|8954.2|8942.2|4
1732282160000|2024-11-22 13:29:20|8957.9|8945.9|8933.2|8927.2|8963.8|8951.8|8933.2|8927.2|24
1732282170000|2024-11-22 13:29:30|8940.3|8928.3|8943.2|8931.2|8943.2|8931.2|8935.2|8926.2|8
1732282180000|2024-11-22 13:29:40|8948.2|8936.2|8951.2|8943.2|8952.2|8943.2|8948.2|8936.2|0
1732282190000|2024-11-22 13:29:50|8950.7|8942.7|8951.2|8943.2|8951.2|8943.2|8950.7|8942.7|0
1732282200000|2024-11-22 13:30:00|8951.1|8943.1|8961.4|8949.4|8961.4|8949.4|8951.1|8943.1|1
1732282210000|2024-11-22 13:30:10|8961.9|8949.9|8962.4|8950.4|8962.4|8950.4|8961.4|8949.4|0
1732282220000|2024-11-22 13:30:20|8962.5|8950.5|8944.7|8932.7|8962.5|8950.5|8944.7|8932.7|10
1732282230000|2024-11-22 13:30:30|||||||||3
1732282240000|2024-11-22 13:30:40|8944.2|8932.2|8943.8|8931.8|8949.8|8937.8|8943.4|8931.4|2
1732282250000|2024-11-22 13:30:50|8944.4|8932.4|8944.4|8932.4|8944.4|8932.4|8944.4|8932.4|0
1732282260000|2024-11-22 13:31:00|8946.3|8934.3|8959.3|8947.3|8959.3|8947.3|8946.3|8934.3|1
1732282270000|2024-11-22 13:31:10|8960.8|8948.8|8958|8946|8960.8|8948.8|8958|8946|1
1732282280000|2024-11-22 13:31:20|8958.9|8946.9|8961.9|8949.9|8962.4|8950.4|8958.9|8946.9|0
1732282290000|2024-11-22 13:31:30|8960.5|8948.5|8960.5|8948.5|8960.9|8948.9|8960.5|8948.5|2
1732282300000|2024-11-22 13:31:40|8958.2|8946.2|8962.4|8950.4|8962.4|8950.4|8957.9|8945.9|1
1732282310000|2024-11-22 13:31:50|8962.5|8950.5|8954.8|8942.8|8962.5|8950.5|8954.8|8942.8|3
1732282320000|2024-11-22 13:32:00|8951.1|8939.1|8951.3|8939.3|8951.3|8939.3|8951.1|8939.1|0
1732282330000|2024-11-22 13:32:10|8951.9|8939.9|8951.9|8939.9|8951.9|8939.9|8951.9|8939.9|0
1732282340000|2024-11-22 13:32:20|8952.3|8940.3|8952.3|8940.3|8952.3|8940.3|8952.3|8940.3|0
1732282350000|2024-11-22 13:32:30|8952.8|8940.8|8953.3|8941.3|8953.3|8941.3|8952.8|8940.8|3
1732282370000|2024-11-22 13:32:50|8954.8|8942.8|8954.8|8942.8|8954.8|8942.8|8954.8|8942.8|0
1732282380000|2024-11-22 13:33:00|8958|8946|8959.9|8947.9|8960.3|8948.3|8958|8946|0
1732282390000|2024-11-22 13:33:10|8960.3|8948.3|8971.7|8959.7|8971.7|8959.7|8959.8|8947.8|1
1732282410000|2024-11-22 13:33:30|8971.8|8959.8|8969.9|8957.9|8971.8|8959.8|8969.5|8957.5|4
1732282430000|2024-11-22 13:33:50|8968.9|8956.9|8968.9|8956.9|8968.9|8956.9|8968.9|8956.9|0
1732282440000|2024-11-22 13:34:00|8969|8957|8980.4|8968.4|8982.4|8970.4|8969|8957|1
1732282450000|2024-11-22 13:34:10|8980.9|8968.9|8978.5|8966.5|8981.9|8969.9|8978.5|8966.5|2
1732282460000|2024-11-22 13:34:20|8980.5|8968.5|8983.2|8971.2|8983.2|8971.2|8980.5|8968.5|0
1732282470000|2024-11-22 13:34:30|8982.4|8970.4|8984.9|8972.9|8984.9|8972.9|8982.4|8970.4|2
1732282480000|2024-11-22 13:34:40|8981.1|8969.1|8982.1|8970.1|8982.5|8970.5|8981|8969|4
1732282490000|2024-11-22 13:34:50|8981.1|8969.1|8980.5|8968.5|8981.9|8969.9|8980.5|8968.5|1
1732282500000|2024-11-22 13:35:00|||||||||1
1732282510000|2024-11-22 13:35:10|8980|8968|8979.5|8967.5|8980|8968|8979.5|8967.5|0
1732282530000|2024-11-22 13:35:30|8978.1|8966.1|8991.7|8979.7|8991.7|8979.7|8975.7|8966.1|4
1732282540000|2024-11-22 13:35:40|8992.1|8980.1|8992.2|8980.2|8992.2|8980.2|8992.1|8980.1|0
1732282550000|2024-11-22 13:35:50|8993.1|8981.1|8993|8981|8993.2|8981.2|8989.5|8977.5|1
1732282560000|2024-11-22 13:36:00|8992.6|8980.6|8992.1|8980.1|8992.6|8980.6|8992.1|8980.1|0
1732282570000|2024-11-22 13:36:10|8992|8980|8992|8980|8992|8980|8992|8980|0
1732282580000|2024-11-22 13:36:20|8989.1|8981.1|8992.1|8980.1|8992.1|8981.1|8989.1|8980.1|2
1732282590000|2024-11-22 13:36:30|8989.6|8981.6|8987.6|8981.6|8989.6|8981.6|8987.6|8981.1|2
1732282610000|2024-11-22 13:36:50|8996|8984|8998.8|8986.8|9002.6|8990.6|8989.6|8978.6|6
1732282620000|2024-11-22 13:37:00|8999.1|8987.1|9000.6|8988.6|9000.6|8988.6|8999.1|8987.1|0
1732282630000|2024-11-22 13:37:10|9000.7|8988.7|9000.7|8988.7|9000.7|8988.7|9000.7|8988.7|0
1732282660000|2024-11-22 13:37:40|9001.6|8989.6|9001.6|8989.6|9001.6|8989.6|9001.6|8989.6|0
1732282670000|2024-11-22 13:37:50|9001.7|8989.7|8999.1|8987.1|9001.7|8989.7|8995.1|8983.1|3
1732282680000|2024-11-22 13:38:00|9001|8989|8999.1|8987.1|9001.1|8989.1|8992.1|8983.1|3
1732282690000|2024-11-22 13:38:10|8999.2|8987.2|8997.7|8985.7|8999.2|8987.2|8994.3|8985.2|2
1732282700000|2024-11-22 13:38:20|8998.7|8986.7|8999.7|8987.7|8999.7|8987.7|8998.7|8986.7|0
1732282710000|2024-11-22 13:38:30|8998.8|8986.8|8997.8|8989.8|9000.4|8991.3|8995.8|8986.8|7
1732282720000|2024-11-22 13:38:40|9012|9000|9012|9000|9012|9000|9012|9000|4
1732282730000|2024-11-22 13:38:50|9013.7|9001.7|9012.8|9004.8|9014.8|9004.8|9012.7|9001.7|0
1732282740000|2024-11-22 13:39:00|9011.8|8999.8|8999.3|8987.3|9011.8|8999.8|8993.9|8981.9|9
1732282750000|2024-11-22 13:39:10|9001.6|8989.6|9001.3|8989.3|9002.3|8990.3|9001.3|8989.3|0
1732282760000|2024-11-22 13:39:20|8998.3|8990.3|8998.3|8990.3|8998.3|8990.3|8998.3|8990.3|0
1732282770000|2024-11-22 13:39:30|8998.2|8990.2|9003.7|8995.7|9007.2|8995.7|8998.2|8989.7|2
1732282780000|2024-11-22 13:39:40|9003.2|8995.2|9003.4|8995.4|9003.4|8995.4|9003.2|8995.2|2
1732282800000|2024-11-22 13:40:00|9001.5|8989.5|9010.9|8998.9|9011.4|8999.4|9001.5|8989.5|1
1732282810000|2024-11-22 13:40:10|9009.9|8997.9|9009.9|8997.9|9009.9|8997.9|9009.9|8997.9|0
1732282820000|2024-11-22 13:40:20|9008.9|8996.9|9010|8998|9012.3|9000.3|9002.8|8996.8|2
1732282830000|2024-11-22 13:40:30|9009.9|8997.9|9009.9|8997.9|9009.9|8997.9|9009.9|8997.9|0
1732282840000|2024-11-22 13:40:40|9010.1|8998.1|9010.1|8998.1|9010.1|8998.1|9010.1|8998.1|0
1732282850000|2024-11-22 13:40:50|9008.2|8996.2|9010|8998|9010|8998|9008.2|8996.2|0
1732282860000|2024-11-22 13:41:00|9010.1|8998.1|9011.1|8999.1|9011.1|8999.1|9010.1|8998.1|0
1732282870000|2024-11-22 13:41:10|9011|8999|9004|8996|9020|9008|9001.6|8994|5
1732282880000|2024-11-22 13:41:20|9003.5|8995.5|9003.5|8995.5|9003.5|8995.5|9003.5|8995.5|0
1732282890000|2024-11-22 13:41:30|9003|8995|9008.7|8996.7|9008.7|8996.7|9001.6|8995|3
1732282900000|2024-11-22 13:41:40|9008.9|8996.9|9013.6|9001.6|9014.1|9002.1|9008.9|8996.9|1
1732282910000|2024-11-22 13:41:50|9012.2|9000.2|9010.2|8998.2|9012.2|9000.2|9010.2|8998.2|0
1732282920000|2024-11-22 13:42:00|9010.3|8998.3|9006.5|8998.5|9010.3|8998.5|9006.5|8995.5|1
1732282930000|2024-11-22 13:42:10|9014.2|9002.2|9031.3|9019.3|9031.3|9019.3|9012.5|9002.2|8
1732282940000|2024-11-22 13:42:20|9032.3|9020.3|9035.3|9023.3|9035.3|9023.9|9031.8|9020.3|1
1732282950000|2024-11-22 13:42:30|9028.7|9016.7|9027.6|9015.6|9028.7|9016.7|9027.6|9015.6|4
1732282960000|2024-11-22 13:42:40|9029.1|9017.1|9028.2|9016.2|9029.2|9017.2|9028.2|9016.2|0
1732282970000|2024-11-22 13:42:50|9027.7|9015.7|9025.2|9017.2|9028.1|9017.2|9025.2|9015.7|1
1732282980000|2024-11-22 13:43:00|9025.6|9017.6|9025.8|9017.8|9025.8|9017.8|9025.6|9017.6|0
1732282990000|2024-11-22 13:43:10|9025.4|9017.4|9025.3|9017.3|9025.4|9017.4|9025.3|9017.3|0
1732283000000|2024-11-22 13:43:20|9028.9|9016.9|9028.9|9016.9|9028.9|9016.9|9028.9|9016.9|2
1732283020000|2024-11-22 13:43:40|9027.3|9021.3|9028.9|9020.9|9028.9|9021.3|9027.3|9020.9|1
1732283030000|2024-11-22 13:43:50|9032.9|9020.8|9036.9|9024.9|9038.7|9026.7|9032.8|9020.8|2
1732283040000|2024-11-22 13:44:00|9036.6|9024.6|9036.2|9024.2|9038|9026|9036.2|9024.2|1
1732283050000|2024-11-22 13:44:10|9037.6|9025.6|9039|9027|9039|9027|9032.5|9023.5|8
1732283060000|2024-11-22 13:44:20|9037.6|9029.6|9068.2|9056.2|9069.7|9061.7|9037.6|9029.6|8
1732283070000|2024-11-22 13:44:30|9069.2|9057.2|9061.2|9049.2|9075.2|9064.3|9061.2|9049.2|4
1732283080000|2024-11-22 13:44:40|9062.2|9050.2|9051.4|9039.4|9062.3|9050.3|9050.4|9038.4|2
1732283090000|2024-11-22 13:44:50|9052.3|9040.3|9042|9030|9052.4|9040.4|9038.2|9028.5|21
1732283100000|2024-11-22 13:45:00|9042.1|9030.1|9038.2|9026.2|9043.7|9031.7|9037.7|9025.7|6
1732283110000|2024-11-22 13:45:10|9040.1|9028.1|9040.5|9028.5|9043.1|9031.1|9038.6|9026.6|3
1732283120000|2024-11-22 13:45:20|9040.1|9028.1|9046.1|9034.1|9046.1|9034.1|9040.1|9028.1|1
1732283140000|2024-11-22 13:45:40|9047.9|9035.9|9061.5|9049.5|9069.3|9057.3|9047.9|9035.9|5
1732283150000|2024-11-22 13:45:50|9062.5|9050.5|9065.5|9053.5|9065.5|9053.5|9062.5|9050.5|1
1732283160000|2024-11-22 13:46:00|9066.4|9054.4|9066.5|9054.5|9066.5|9054.5|9066.4|9054.4|0
1732283170000|2024-11-22 13:46:10|9066.9|9054.9|9067|9055|9067|9055|9066.9|9054.9|0
1732283200000|2024-11-22 13:46:40|9067.1|9055.1|9067.5|9055.5|9067.5|9055.5|9067.1|9055.1|1
1732283210000|2024-11-22 13:46:50|9068.9|9056.9|9063.4|9051.4|9069.4|9057.4|9062.4|9051.4|2
1732283220000|2024-11-22 13:47:00|9060.5|9052.5|9061.9|9053.9|9064.4|9053.9|9060.4|9051.4|1
1732283230000|2024-11-22 13:47:10|9063.4|9051.4|9059|9051|9063.4|9051.4|9059|9049.8|4
1732283240000|2024-11-22 13:47:20|9058.4|9050.4|9058.3|9050.3|9058.4|9050.4|9058.3|9050.3|0
1732283250000|2024-11-22 13:47:30|9058.4|9050.4|9055|9049|9059.4|9050.4|9055|9047.4|1
1732283260000|2024-11-22 13:47:40|9054|9042|9057.8|9045.8|9057.8|9046.9|9052.6|9040.6|1
1732283270000|2024-11-22 13:47:50|9059.3|9047.3|9065.3|9053.3|9065.3|9053.3|9059.3|9047.3|2
1732283280000|2024-11-22 13:48:00|9071.1|9059.1|9067.8|9059.8|9071.1|9059.8|9067.8|9058.7|2
1732283290000|2024-11-22 13:48:10|9070.7|9062.7|9073.2|9061.2|9073.2|9062.9|9070.3|9061.2|13
1732283300000|2024-11-22 13:48:20|9070.3|9062.3|9073.2|9065.2|9073.2|9065.2|9070.3|9062.3|0
1732283320000|2024-11-22 13:48:40|9073.3|9065.3|9074.1|9066.1|9079|9068|9072.7|9065.2|11
1732283340000|2024-11-22 13:49:00|9072.1|9066.5|9084.7|9076.7|9084.7|9076.7|9072.1|9066.5|3
1732283350000|2024-11-22 13:49:10|9085.1|9077.1|9083.5|9077.5|9085.2|9077.5|9083.5|9077.1|1
1732283360000|2024-11-22 13:49:20|9082.5|9074.5|9082.5|9074.5|9082.5|9074.5|9082.5|9074.5|2
1732283370000|2024-11-22 13:49:30|9093|9081|9093.3|9081.3|9094.4|9082.4|9092.9|9080.9|16
1732283380000|2024-11-22 13:49:40|9093.5|9081.5|9093.2|9081.2|9094.9|9083.3|9091.3|9080.8|3
1732283390000|2024-11-22 13:49:50|9095.2|9083.2|9094.8|9082.8|9095.2|9083.2|9094.8|9082.8|0
1732283400000|2024-11-22 13:50:00|9094.7|9082.7|9091.1|9083.1|9094.7|9083.2|9090.3|9080.6|3
1732283410000|2024-11-22 13:50:10|9092.6|9080.6|9089.1|9081.1|9092.6|9081.1|9089.1|9080.1|0
1732283420000|2024-11-22 13:50:20|9092.1|9080.1|9091.8|9079.8|9092.7|9080.7|9091.8|9079.8|0
1732283430000|2024-11-22 13:50:30|9093.6|9081.6|9097.3|9085.3|9097.3|9085.3|9093.6|9081.6|1
1732283440000|2024-11-22 13:50:40|9097.4|9085.4|9095.4|9087.4|9100.8|9088.8|9093.3|9085.4|7
1732283450000|2024-11-22 13:50:50|9095.9|9087.9|9095.9|9087.9|9095.9|9087.9|9095.4|9087.4|0
1732283460000|2024-11-22 13:51:00|9088.5|9080.5|9089|9081|9089|9081|9088.5|9080.5|8
1732283470000|2024-11-22 13:51:10|9088.5|9080.5|9088|9080|9089|9081.4|9087.4|9079.9|1
1732283480000|2024-11-22 13:51:20|9087.9|9079.9|9087.9|9079.9|9087.9|9079.9|9087.9|9079.9|11
1732283490000|2024-11-22 13:51:30|9087.8|9079.8|9078.1|9066.1|9087.8|9080.4|9078.1|9066.1|1
1732283500000|2024-11-22 13:51:40|9077.6|9065.6|9075.9|9063.9|9077.6|9065.6|9071.5|9063.9|6
1732283510000|2024-11-22 13:51:50|9074.4|9066.4|9080.4|9068.4|9080.4|9068.4|9074.4|9066.4|1
1732283520000|2024-11-22 13:52:00|9079.5|9067.5|9075.5|9067.5|9079.5|9067.5|9075.5|9065.9|0
1732283530000|2024-11-22 13:52:10|9075|9067|9074.9|9066.9|9075|9067|9074.9|9066.9|0
1732283550000|2024-11-22 13:52:30|9075|9067|9080.7|9068.7|9083.4|9071.4|9074.7|9065.9|13
1732283560000|2024-11-22 13:52:40|9078.4|9066.4|9077.7|9065.7|9081.7|9069.7|9077.2|9065.2|1
1732283570000|2024-11-22 13:52:50|9077.2|9065.2|9078.7|9066.7|9078.7|9066.7|9076.3|9064.3|0
1732283580000|2024-11-22 13:53:00|9078.8|9066.8|9081.8|9069.8|9081.8|9069.8|9078.8|9066.8|1
1732283590000|2024-11-22 13:53:10|||||||||1
1732283600000|2024-11-22 13:53:20|9082.3|9070.3|9082.8|9070.8|9082.8|9070.8|9081.8|9069.8|0
1732283620000|2024-11-22 13:53:40|9082.9|9070.9|9082.9|9070.9|9082.9|9070.9|9082.9|9070.9|0
1732283650000|2024-11-22 13:54:10|9082.8|9070.8|9077|9069|9082.8|9070.8|9077|9068.3|1
1732283660000|2024-11-22 13:54:20|9075.4|9067.4|9078.7|9066.7|9078.7|9067.4|9075.3|9066.3|0
1732283670000|2024-11-22 13:54:30|9078.8|9066.8|9076.3|9068.3|9078.8|9068.3|9076.3|9065.8|0
1732283690000|2024-11-22 13:54:50|9077.9|9065.9|9078.6|9066.6|9078.6|9068.3|9075.3|9065.9|41
1732283700000|2024-11-22 13:55:00|9081.6|9069.6|9081.6|9069.6|9081.6|9069.6|9081.6|9069.6|2
1732283710000|2024-11-22 13:55:10|9086.3|9074.3|9086.8|9074.8|9088.7|9076.7|9086.3|9074.3|4
1732283730000|2024-11-22 13:55:30|9086.2|9074.2|9086.7|9074.7|9086.7|9074.7|9086.2|9074.2|0
1732283740000|2024-11-22 13:55:40|9086.2|9074.2|9082.7|9070.7|9086.2|9075.3|9078.3|9069.7|3
1732283750000|2024-11-22 13:55:50|9077.8|9071.8|9077.8|9071.8|9083.2|9071.8|9077.8|9071.2|2
1732283760000|2024-11-22 13:56:00|9077.7|9071.7|9077.7|9071.7|9077.7|9071.7|9077.7|9071.7|0
1732283770000|2024-11-22 13:56:10|9077.8|9071.8|9077.9|9069.9|9077.9|9071.8|9075.8|9069.8|2
1732283780000|2024-11-22 13:56:20|9087.8|9075.8|9080.9|9074.9|9087.8|9075.8|9080.9|9073.7|2
1732283790000|2024-11-22 13:56:30|9083.3|9075.3|9080.9|9074.9|9083.3|9075.5|9080.9|9074.9|0
1732283800000|2024-11-22 13:56:40|9081|9075|9079.5|9073.5|9081|9075|9078.6|9072.6|3
1732283810000|2024-11-22 13:56:50|9087.9|9079.9|9086.6|9078.6|9088.9|9080.5|9086.5|9076.9|6
1732283820000|2024-11-22 13:57:00|9086.1|9078.1|9095.4|9089.4|9096.9|9089.4|9084.4|9077.9|21
1732283830000|2024-11-22 13:57:10|9096.5|9084.5|9095.4|9083.4|9096.5|9084.5|9092.3|9080.3|4
1732283850000|2024-11-22 13:57:30|9095.5|9083.5|9095.5|9083.5|9096.5|9084.5|9095|9083|0
1732283870000|2024-11-22 13:57:50|9096|9084|9096|9084|9096|9084|9096|9084|0
1732283890000|2024-11-22 13:58:10|9097.4|9085.4|9097.4|9085.4|9097.4|9085.4|9097.4|9085.4|1
1732283900000|2024-11-22 13:58:20|9096.9|9084.9|9098.4|9086.4|9098.4|9086.4|9096.9|9084.9|0
1732283910000|2024-11-22 13:58:30|9097.9|9085.9|9098.1|9086.1|9098.1|9086.1|9097.9|9085.9|0
1732283920000|2024-11-22 13:58:40|9093.7|9087.7|9096.6|9088.6|9100|9088.6|9093.7|9087.1|2
1732283930000|2024-11-22 13:58:50|9096.5|9088.5|9097|9089|9097|9089|9096.5|9088.5|1
1732283940000|2024-11-22 13:59:00|9096.5|9090.5|9089.7|9077.7|9096.5|9090.5|9083.8|9071.8|3
1732283950000|2024-11-22 13:59:10|9089.6|9077.6|9091.1|9079.1|9091.1|9079.1|9089.6|9077.6|1
1732283960000|2024-11-22 13:59:20|9091|9079|9086.5|9080.5|9091|9080.5|9086.5|9079|2
1732283970000|2024-11-22 13:59:30|9086.4|9080.4|9079.7|9071.7|9086.4|9080.4|9079.7|9068.7|1
1732283980000|2024-11-22 13:59:40|9081.2|9069.2|9078.3|9070.3|9081.2|9070.3|9078.3|9069.2|0
1732284000000|2024-11-22 14:00:00|9078.2|9070.2|9074|9066|9078.2|9070.2|9073.1|9065.1|1
1732284010000|2024-11-22 14:00:10|9072.6|9066.6|9073.1|9067.1|9073.1|9067.1|9072.2|9066.2|1
1732284020000|2024-11-22 14:00:20|9072.6|9066.6|9077.9|9065.9|9077.9|9066.6|9072.6|9065.9|2
1732284030000|2024-11-22 14:00:30|9078.2|9066.2|9078.7|9066.7|9078.7|9066.7|9078.2|9066.2|1
1732284040000|2024-11-22 14:00:40|||||||||2
1732284050000|2024-11-22 14:00:50|9078.3|9070.3|9087.7|9075.7|9087.7|9075.7|9077.8|9067.4|3
1732284060000|2024-11-22 14:01:00|9088.7|9076.7|9088.7|9076.7|9088.7|9076.7|9088.7|9076.7|0
1732284070000|2024-11-22 14:01:10|9086.1|9080.7|9083.1|9075.1|9086.1|9080.7|9083.1|9074.1|12
1732284100000|2024-11-22 14:01:40|9084.5|9076.5|9084.6|9076.6|9084.6|9076.6|9084.5|9076.5|0
1732284130000|2024-11-22 14:02:10|9083.4|9077.4|9074.5|9066.5|9089.9|9077.9|9074.5|9064|11
1732284150000|2024-11-22 14:02:30|9074|9066|9074|9066|9074|9066.1|9072.1|9065|1
1732284160000|2024-11-22 14:02:40|9073.5|9065.5|9073.5|9065.5|9073.5|9065.5|9073.5|9065.5|0
1732284180000|2024-11-22 14:03:00|9074|9066|9081.8|9075.8|9081.8|9075.8|9074|9066|5
1732284190000|2024-11-22 14:03:10|9082.5|9076.5|9089.4|9077.4|9089.9|9077.9|9082.5|9076.4|1
1732284200000|2024-11-22 14:03:20|9090.8|9078.8|9089.3|9081.3|9090.9|9081.3|9089.3|9078.8|0
1732284210000|2024-11-22 14:03:30|9089.4|9081.4|9086|9074|9090.9|9081.4|9083.4|9071.4|2
1732284220000|2024-11-22 14:03:40|9088.3|9076.3|9088.4|9076.4|9088.4|9076.4|9088.3|9076.3|0
1732284230000|2024-11-22 14:03:50|9087.9|9075.9|9077.9|9065.9|9087.9|9075.9|9076.5|9064.5|9
1732284240000|2024-11-22 14:04:00|9079.9|9067.9|9080|9068|9080|9068|9079.9|9067.9|0
1732284280000|2024-11-22 14:04:40|9081.3|9069.3|9079.5|9067.5|9081.4|9069.4|9079.5|9067.5|0
1732284290000|2024-11-22 14:04:50|9076.6|9068.6|9076|9068|9076.6|9068.6|9074.5|9068|1
1732284300000|2024-11-22 14:05:00|9074.5|9068.5|9076.4|9068.4|9076.4|9068.5|9074|9068|2
1732284310000|2024-11-22 14:05:10|9076.5|9068.5|9079.6|9067.6|9079.9|9068.5|9076.5|9067.6|0
1732284330000|2024-11-22 14:05:30|9080.6|9068.6|9080.6|9068.6|9080.6|9068.6|9080.6|9068.6|0
1732284340000|2024-11-22 14:05:40|9080.2|9068.2|9080.1|9068.1|9080.2|9068.2|9080.1|9068.1|0
1732284360000|2024-11-22 14:06:00|9080|9068|9087|9075|9087|9075|9080|9068|4
1732284390000|2024-11-22 14:06:30|9087.1|9075.1|9087.1|9075.1|9087.1|9075.1|9086.1|9074.1|1
1732284410000|2024-11-22 14:06:50|9088.6|9076.6|9088.6|9076.6|9088.6|9076.6|9088.6|9076.6|1
1732284420000|2024-11-22 14:07:00|9087.5|9079.5|9089.6|9081.6|9091.1|9081.6|9086.6|9078.6|1
1732284440000|2024-11-22 14:07:20|9087.7|9081.7|9087.7|9081.7|9087.7|9081.7|9087.7|9081.7|0
1732284450000|2024-11-22 14:07:30|9087.6|9081.6|9092|9084|9092|9084|9087.6|9081.6|2
1732284460000|2024-11-22 14:07:40|9092.1|9084.1|9092|9084|9092.1|9084.1|9089.6|9079.8|6
1732284470000|2024-11-22 14:07:50|9090.6|9084.6|9090.6|9084.6|9090.6|9084.6|9090.6|9084.6|0
1732284480000|2024-11-22 14:08:00|9090.5|9084.5|9090.1|9084.1|9092.1|9084.6|9090.1|9084.1|2
1732284490000|2024-11-22 14:08:10|9090|9084|9092.1|9084.1|9092.1|9084.1|9090|9084|1
1732284510000|2024-11-22 14:08:30|9093.1|9085.1|9092.5|9086.5|9093.1|9086.5|9092.5|9085.1|0
1732284520000|2024-11-22 14:08:40|9093|9087|9089|9077|9093.1|9087.1|9089|9077|2
1732284530000|2024-11-22 14:08:50|9089.5|9077.5|9083.6|9075.6|9091.1|9081.6|9083.6|9074.6|2
1732284540000|2024-11-22 14:09:00|9087.4|9075.4|9088.1|9080.1|9088.1|9080.1|9087.4|9075.4|0
1732284550000|2024-11-22 14:09:10|9088|9076|9087.6|9075.6|9088|9076|9087.6|9075.6|1
1732284560000|2024-11-22 14:09:20|9087.7|9075.7|9073.2|9065.2|9087.7|9075.7|9073.2|9065.2|8
1732284570000|2024-11-22 14:09:30|9077.2|9065.6|9069.3|9057.3|9077.6|9065.6|9059.9|9047.9|9
1732284580000|2024-11-22 14:09:40|9069.2|9057.2|9065.3|9057.3|9069.2|9057.8|9065.3|9057.2|1
1732284590000|2024-11-22 14:09:50|9063.3|9055.3|9064.2|9052.2|9064.2|9055.3|9056.8|9045.2|7
1732284600000|2024-11-22 14:10:00|9064.3|9052.3|9078.9|9066.9|9078.9|9066.9|9063.7|9051.7|1
1732284610000|2024-11-22 14:10:10|9078|9066|9077|9065|9078|9066|9076.9|9064.9|0
1732284630000|2024-11-22 14:10:30|9077.4|9065.4|9077.5|9065.5|9077.5|9065.5|9077.4|9065.4|0
1732284650000|2024-11-22 14:10:50|9078.5|9066.5|9079.1|9067.1|9079.1|9067.1|9078.5|9066.5|1
1732284660000|2024-11-22 14:11:00|9078.1|9066.1|9067.9|9055.9|9078.1|9066.1|9062.1|9050.1|3
1732284670000|2024-11-22 14:11:10|9067.1|9055.1|9068.5|9056.5|9068.5|9056.5|9066.1|9054.1|0
1732284680000|2024-11-22 14:11:20|9068.6|9056.6|9059.7|9047.7|9068.6|9056.6|9059.2|9047.2|5
1732284690000|2024-11-22 14:11:30|9057.7|9045.7|9054.8|9042.8|9057.7|9045.7|9054.8|9042.8|1
1732284700000|2024-11-22 14:11:40|9053.9|9041.9|9053.7|9041.7|9053.9|9041.9|9050.2|9038.2|3
1732284710000|2024-11-22 14:11:50|9056|9044|9060.6|9048.6|9060.6|9048.6|9056|9044|1
1732284720000|2024-11-22 14:12:00|9058.7|9046.7|9055.3|9043.3|9058.7|9046.7|9055.2|9043.2|2
1732284730000|2024-11-22 14:12:10|9055.1|9043.1|9056.6|9044.6|9057.6|9045.6|9055.1|9043.1|2
1732284740000|2024-11-22 14:12:20|9057.6|9045.6|9057.6|9045.6|9057.6|9045.6|9057.6|9045.6|3
1732284750000|2024-11-22 14:12:30|9057.2|9045.2|9056.1|9044.1|9057.2|9045.2|9055.6|9043.6|5
1732284760000|2024-11-22 14:12:40|9058.6|9046.6|9058.6|9046.6|9058.6|9046.6|9058.6|9046.6|0
1732284770000|2024-11-22 14:12:50|9059.1|9047.1|9059.1|9047.1|9059.1|9047.1|9059.1|9047.1|1
1732284780000|2024-11-22 14:13:00|9059|9047|9059|9047|9062.8|9050.8|9059|9047|2
1732284790000|2024-11-22 14:13:10|9058.5|9046.5|9059.8|9047.8|9059.8|9047.8|9058.5|9046.5|4
1732284800000|2024-11-22 14:13:20|9059.4|9047.4|9066.4|9054.4|9066.4|9054.4|9059.4|9047.4|2
1732284810000|2024-11-22 14:13:30|9067.4|9055.4|9071.3|9059.3|9071.3|9059.3|9067.4|9055.4|3
1732284820000|2024-11-22 14:13:40|9071.7|9059.7|9066.4|9054.4|9071.7|9059.7|9065.9|9053.9|2
1732284830000|2024-11-22 14:13:50|9066.9|9054.9|9072.9|9060.9|9072.9|9060.9|9066.9|9054.9|0
1732284840000|2024-11-22 14:14:00|9072.4|9060.4|9075.4|9063.4|9077.2|9065.2|9072.4|9060.4|0
1732284850000|2024-11-22 14:14:10|9075.3|9063.3|9056.4|9044.4|9075.3|9063.3|9056.4|9044.4|10
1732284860000|2024-11-22 14:14:20|9056.9|9044.9|9050.7|9044.7|9059|9048.6|9049.9|9043.9|2
1732284870000|2024-11-22 14:14:30|9050.5|9044.5|9045.6|9039.6|9050.5|9044.5|9045.6|9039.1|1
1732284880000|2024-11-22 14:14:40|||||||||1
1732284890000|2024-11-22 14:14:50|9047.5|9039.5|9045.7|9039.7|9047.5|9039.7|9045.7|9039.5|0
1732284900000|2024-11-22 14:15:00|9045.6|9039.6|9046.2|9038.2|9046.2|9039.7|9045.5|9038.1|6
1732284910000|2024-11-22 14:15:10|9046.3|9040.3|9046.4|9038.4|9046.4|9040.3|9045.8|9038.4|1
1732284920000|2024-11-22 14:15:20|9045.5|9037.5|9045.4|9039.4|9046.4|9039.9|9045.4|9037.5|7
1732284930000|2024-11-22 14:15:30|9047|9035|9047|9035|9047|9035|9047|9035|1
1732284940000|2024-11-22 14:15:40|9046.9|9034.9|9042|9036|9046.9|9037|9042|9034.2|0
1732284950000|2024-11-22 14:15:50|9040.5|9034.5|9036.5|9024.5|9040.5|9034.5|9034.9|9022.9|2
1732284960000|2024-11-22 14:16:00|9036|9024|9029.6|9017.6|9036|9025.1|9028.6|9016.6|12
1732284970000|2024-11-22 14:16:10|9030.5|9018.5|9037.8|9025.8|9037.8|9025.8|9030.1|9018.1|2
1732284980000|2024-11-22 14:16:20|9035.5|9023.5|9038.9|9026.9|9039.4|9027.4|9035.5|9023.5|0
1732284990000|2024-11-22 14:16:30|9035.5|9023.5|9035|9023|9035.5|9023.5|9034|9022|5
1732285000000|2024-11-22 14:16:40|9025.7|9017.7|9024.3|9016.3|9025.7|9017.7|9024.3|9016.3|5
1732285010000|2024-11-22 14:16:50|9026.8|9014.8|9026.8|9014.8|9026.8|9014.8|9026.8|9014.8|1
1732285020000|2024-11-22 14:17:00|9024|9016|9024|9016|9024.5|9016.5|9023.5|9015.5|4
1732285030000|2024-11-22 14:17:10|9023.5|9015.5|9023.5|9015.5|9023.5|9015.5|9023.5|9015.5|0
1732285040000|2024-11-22 14:17:20|9022|9016|9023.5|9015.5|9023.5|9017|9022|9015.5|3
1732285050000|2024-11-22 14:17:30|9029|9017|9033.9|9021.9|9034|9022|9029|9017|2
1732285060000|2024-11-22 14:17:40|9034|9022|9046.3|9034.3|9047.7|9035.7|9034|9022|7
1732285070000|2024-11-22 14:17:50|9044|9036|9044|9036|9044|9036|9044|9036|0
1732285080000|2024-11-22 14:18:00|9043.9|9035.9|9044.5|9032.5|9044.5|9035.9|9043.9|9032.5|1
1732285090000|2024-11-22 14:18:10|9043.9|9035.9|9044|9036|9044|9036|9043.9|9035.9|0
1732285100000|2024-11-22 14:18:20|9043|9031|9042.4|9030.4|9043.4|9031.4|9038.5|9026.5|3
1732285110000|2024-11-22 14:18:30|9041.5|9029.5|9045.3|9033.3|9045.3|9033.3|9041.5|9029.5|0
1732285120000|2024-11-22 14:18:40|9044.8|9032.8|9047.3|9035.3|9047.3|9035.3|9044.8|9032.8|0
1732285130000|2024-11-22 14:18:50|9044.9|9036.9|9044.9|9036.9|9044.9|9036.9|9044.9|9036.9|0
1732285140000|2024-11-22 14:19:00|9040.7|9032.7|9040.4|9032.4|9040.7|9032.9|9038.9|9032.4|0
1732285150000|2024-11-22 14:19:10|9040.5|9032.5|9044.8|9032.8|9044.8|9032.8|9040.5|9031.3|3
1732285160000|2024-11-22 14:19:20|9045.4|9033.4|9047.4|9035.4|9047.4|9035.4|9045.4|9033.4|0
1732285170000|2024-11-22 14:19:30|9046.8|9034.8|9044.8|9036.8|9047.3|9036.8|9044.8|9034.8|3
1732285180000|2024-11-22 14:19:40|9045.3|9037.3|9042.9|9034.9|9045.8|9037.3|9042.9|9033.8|0
1732285190000|2024-11-22 14:19:50|9045.3|9033.3|9044|9036|9045.3|9036|9044|9033.3|1
1732285200000|2024-11-22 14:20:00|9044.1|9036.1|9039.7|9027.7|9047.5|9037.1|9039.7|9027.7|16
1732285210000|2024-11-22 14:20:10|9038.1|9030.1|9046.7|9038.7|9046.7|9038.7|9035.5|9024.6|3
1732285220000|2024-11-22 14:20:20|9046.2|9038.2|9038.5|9030.5|9046.7|9039.2|9038.5|9027.6|5
1732285230000|2024-11-22 14:20:30|9038.6|9030.6|9039.2|9027.2|9044.1|9032.2|9036.4|9027.2|2
1732285240000|2024-11-22 14:20:40|9039.7|9027.7|9041.9|9029.9|9042.3|9033.3|9039.3|9027.3|1
1732285250000|2024-11-22 14:20:50|9041.8|9029.8|9034.2|9022.2|9041.8|9029.8|9033.3|9022.2|1
1732285260000|2024-11-22 14:21:00|9029.2|9023.2|9031.3|9023.3|9033.8|9023.3|9029.2|9021.8|3
1732285270000|2024-11-22 14:21:10|9031.2|9023.2|9031.2|9023.2|9031.2|9023.2|9031.2|9023.2|0
1732285280000|2024-11-22 14:21:20|9030.7|9022.7|9030.7|9022.7|9030.7|9022.7|9030.7|9022.7|0
1732285290000|2024-11-22 14:21:30|9031.2|9023.2|9031.2|9023.2|9031.2|9023.2|9030.7|9022.7|1
1732285300000|2024-11-22 14:21:40|9036.5|9028.5|9038.5|9026.5|9039|9028.5|9035|9025.5|2
1732285310000|2024-11-22 14:21:50|9040.5|9028.5|9041.4|9029.4|9041.9|9029.9|9040|9028|0
1732285320000|2024-11-22 14:22:00|9040|9028|9041.9|9029.9|9041.9|9029.9|9040|9028|0
1732285330000|2024-11-22 14:22:10|9030.8|9018.8|9030.6|9018.6|9032.7|9020.7|9030.6|9018.6|8
1732285340000|2024-11-22 14:22:20|9029.7|9017.7|9029.6|9017.6|9029.7|9017.7|9029.6|9017.6|0
1732285350000|2024-11-22 14:22:30|9027.1|9019.1|9024.6|9018.6|9027.1|9019.1|9024.6|9018.6|2
1732285360000|2024-11-22 14:22:40|9024.7|9018.7|9026.5|9018.5|9029.6|9018.7|9024.7|9017.5|1
1732285380000|2024-11-22 14:23:00|9026|9020.5|9030.4|9018.4|9030.4|9020.5|9026|9018.4|5
1732285390000|2024-11-22 14:23:10|9031.5|9019.5|9031.5|9019.5|9031.5|9019.5|9031.5|9019.5|0
1732285400000|2024-11-22 14:23:20|9030.1|9018.1|9041.6|9029.6|9041.6|9032.1|9030|9018|1
1732285410000|2024-11-22 14:23:30|9040.5|9032.5|9042.2|9034.2|9044.7|9034.2|9040.1|9028.2|2
1732285420000|2024-11-22 14:23:40|9044.7|9032.7|9046.7|9038.7|9046.7|9039.2|9041.8|9029.8|11
1732285430000|2024-11-22 14:23:50|9046.9|9038.9|9039.9|9027.9|9046.9|9040.3|9039.9|9027.9|14
1732285440000|2024-11-22 14:24:00|9040.3|9028.3|9047.9|9035.9|9047.9|9035.9|9039.4|9027.4|0
1732285450000|2024-11-22 14:24:10|9044.7|9032.7|9043|9031|9044.9|9032.9|9042.1|9030.1|2
1732285460000|2024-11-22 14:24:20|9045.5|9033.5|9045.5|9033.5|9045.5|9033.5|9045.5|9033.5|0
1732285480000|2024-11-22 14:24:40|9044.5|9032.5|9035.9|9027.9|9045|9033|9035.9|9027.9|1
1732285490000|2024-11-22 14:24:50|9036|9024|9037.5|9025.5|9037.5|9025.5|9035|9023|2
1732285500000|2024-11-22 14:25:00|9040.3|9028.3|9040.4|9028.4|9041|9029.5|9037.5|9027|1
1732285510000|2024-11-22 14:25:10|9037.5|9029.5|9037.4|9029.4|9037.5|9029.5|9037.4|9029.4|0
1732285530000|2024-11-22 14:25:30|9031.9|9019.9|9034.9|9022.9|9036.3|9025.4|9031.9|9019.9|4
1732285540000|2024-11-22 14:25:40|9038.6|9026.6|9035.8|9023.8|9038.9|9027.9|9034.9|9022.9|1
1732285550000|2024-11-22 14:25:50|9036.5|9024.5|9036.5|9024.5|9036.5|9024.5|9036.5|9024.5|0
1732285560000|2024-11-22 14:26:00|9035.6|9023.6|9040|9028|9040|9028|9035.5|9023.5|0
1732285570000|2024-11-22 14:26:10|9040.4|9028.4|9040.5|9028.5|9040.5|9028.5|9040.4|9028.4|0
1732285580000|2024-11-22 14:26:20|9040.9|9028.9|9040.9|9028.9|9040.9|9028.9|9040.9|9028.9|0
1732285610000|2024-11-22 14:26:50|9039|9027|9039|9027|9039|9027|9039|9027|1
1732285620000|2024-11-22 14:27:00|9038.9|9026.9|9040.1|9028.1|9040.9|9028.9|9038.9|9026.9|0
1732285630000|2024-11-22 14:27:10|9040|9028|9040|9028|9040|9028|9040|9028|0
1732285650000|2024-11-22 14:27:30|9039.9|9027.9|9040.9|9028.9|9040.9|9028.9|9039.9|9027.9|0
1732285660000|2024-11-22 14:27:40|9039.8|9033.8|9040|9032|9040.5|9033.8|9039.8|9032|1
1732285670000|2024-11-22 14:27:50|9040.4|9032.4|9034.5|9028.5|9044|9033.5|9034.5|9027.1|4
1732285680000|2024-11-22 14:28:00|9034.4|9028.4|9037.6|9029.6|9037.6|9029.6|9034.4|9028.4|4
1732285690000|2024-11-22 14:28:10|9038.9|9030.9|9038.9|9030.9|9038.9|9030.9|9038.9|9030.9|0
1732285700000|2024-11-22 14:28:20|9038.5|9032.5|9038.9|9030.9|9039|9032.5|9038.5|9030.9|1
1732285720000|2024-11-22 14:28:40|9039|9031|9039|9031|9039|9031|9039|9031|1
1732285740000|2024-11-22 14:29:00|9038.9|9030.9|9038.9|9026.9|9039|9031|9038.9|9026.9|3
1732285750000|2024-11-22 14:29:10|9038.8|9026.8|9038.3|9032.3|9038.8|9032.3|9036.3|9026.8|1
1732285760000|2024-11-22 14:29:20|9038.5|9032.5|9037.3|9031.3|9039|9032.5|9037.3|9030.9|1
1732285770000|2024-11-22 14:29:30|9037.1|9025.1|9032.5|9026.5|9037.1|9026.5|9032.5|9025.1|3
1732285780000|2024-11-22 14:29:40|9032.3|9026.3|9032.3|9026.3|9032.3|9026.3|9032.3|9026.3|0
1732285790000|2024-11-22 14:29:50|9031.4|9025.4|9032.4|9024.4|9033|9025.4|9031.4|9021|2
1732285800000|2024-11-22 14:30:00|9033|9021|9038.5|9030.5|9040|9030.5|9033|9021|0
1732285820000|2024-11-22 14:30:20|9039.4|9032.5|9039.5|9033.5|9039.5|9033.5|9039.4|9032.5|2
1732285840000|2024-11-22 14:30:40|9038.6|9032.6|9037.2|9025.2|9038.6|9032.6|9036.7|9024.7|5
1732285850000|2024-11-22 14:30:50|9037.1|9029.1|9035.6|9027.6|9037.3|9029.1|9035.6|9025.3|0
1732285860000|2024-11-22 14:31:00|9035.1|9027.1|9035.1|9027.1|9035.1|9027.1|9035.1|9027.1|0
1732285870000|2024-11-22 14:31:10|9034.6|9028.6|9033.1|9027.1|9034.6|9028.6|9033.1|9027.1|1
1732285880000|2024-11-22 14:31:20|9036|9030|9035.6|9029.6|9036.1|9030|9035.6|9027.6|12
1732285890000|2024-11-22 14:31:30|9035.5|9029.5|9035.1|9027.1|9035.5|9029.5|9035.1|9027.1|1
1732285900000|2024-11-22 14:31:40|9035.6|9027.6|9035.5|9027.5|9035.6|9027.6|9035.1|9027.1|16
1732285920000|2024-11-22 14:32:00|9035.9|9029.9|9034|9026|9035.9|9029.9|9034|9026|1
1732285930000|2024-11-22 14:32:10|9033.5|9027.5|9033.5|9027.5|9033.5|9027.5|9033.5|9027.5|1
1732285950000|2024-11-22 14:32:30|9034.9|9028.9|9027.5|9015.5|9034.9|9028.9|9025.6|9015.1|4
1732285960000|2024-11-22 14:32:40|9025.1|9013.1|9023.6|9015.6|9025.1|9015.6|9023.6|9013.1|0
1732285970000|2024-11-22 14:32:50|9024.1|9016.1|9033.9|9021.9|9034.8|9023.3|9022.7|9010.7|4
1732285980000|2024-11-22 14:33:00|9034.4|9026.4|9034.4|9026.4|9034.4|9026.4|9034.4|9026.4|0
1732285990000|2024-11-22 14:33:10|9033.9|9025.9|9034.5|9026.5|9034.9|9026.9|9033.9|9025.9|4
1732286000000|2024-11-22 14:33:20|9035|9027|9037.3|9029.3|9037.3|9029.3|9035|9027|2
1732286010000|2024-11-22 14:33:30|9037|9025|9037|9025|9037|9025|9037|9025|1
1732286020000|2024-11-22 14:33:40|9036.9|9024.9|9028.6|9022.6|9036.9|9024.9|9028.6|9022.6|4
1732286030000|2024-11-22 14:33:50|9035.4|9027.4|9035.5|9029.5|9035.9|9029.5|9034.5|9026.5|1
1732286040000|2024-11-22 14:34:00|9039|9027|9034.1|9026.1|9039|9027|9034.1|9025.1|12
1732286050000|2024-11-22 14:34:10|9038.7|9026.7|9039.1|9027.1|9040.1|9028.1|9038.6|9026.6|3
1732286060000|2024-11-22 14:34:20|9038.6|9026.6|9028.8|9016.8|9038.6|9026.6|9023.1|9011.1|6
1732286070000|2024-11-22 14:34:30|9029.7|9017.7|9029.7|9017.7|9029.7|9017.7|9029.7|9017.7|0
1732286090000|2024-11-22 14:34:50|9030.2|9018.2|9036.7|9024.7|9036.7|9024.7|9030.2|9018.2|1
1732286100000|2024-11-22 14:35:00|9037.7|9025.7|9037.7|9025.7|9037.7|9025.7|9037.7|9025.7|0
1732286110000|2024-11-22 14:35:10|9038.2|9026.2|9039.8|9027.8|9039.8|9027.8|9038.2|9026.2|0
1732286120000|2024-11-22 14:35:20|9038.8|9030.8|9039.2|9027.2|9039.8|9030.8|9038.8|9027.2|5
1732286130000|2024-11-22 14:35:30|9040.1|9028.1|9040.2|9028.2|9040.2|9028.2|9040.1|9028.1|1
1732286140000|2024-11-22 14:35:40|9038.7|9030.7|9038.7|9030.7|9039.2|9031.2|9038.7|9030.7|1
1732286150000|2024-11-22 14:35:50|9034.8|9022.8|9033.8|9025.8|9035.4|9025.8|9031.9|9021.4|39
1732286160000|2024-11-22 14:36:00|9037.3|9025.3|9033.9|9025.9|9037.3|9025.9|9033.9|9025.3|2
1732286170000|2024-11-22 14:36:10|9034.8|9022.8|9033.8|9025.8|9034.8|9025.8|9033.8|9022.3|1
1732286180000|2024-11-22 14:36:20|9037.3|9025.3|9038.2|9026.2|9038.7|9026.7|9037.3|9025.3|1
1732286200000|2024-11-22 14:36:40|9038.7|9026.7|9038.2|9026.2|9038.7|9026.7|9038.2|9026.2|1
1732286210000|2024-11-22 14:36:50|9038.7|9026.7|9039.3|9027.3|9039.3|9027.3|9038.7|9026.7|0
1732286220000|2024-11-22 14:37:00|9036.8|9028.8|9036.8|9028.8|9036.8|9028.8|9036.8|9028.8|185
1732286230000|2024-11-22 14:37:10|9036.7|9028.7|9034.7|9026.7|9037.2|9028.7|9034.7|9023.8|1
1732286240000|2024-11-22 14:37:20|9034.4|9026.4|9034.8|9026.8|9034.8|9026.8|9029.6|9021.6|2
1732286260000|2024-11-22 14:37:40|9034.7|9028.7|9036.4|9024.4|9036.4|9028.8|9034.7|9024.4|4
1732286270000|2024-11-22 14:37:50|9034.9|9026.9|9034.9|9026.9|9034.9|9026.9|9034.9|9026.9|0
1732286310000|2024-11-22 14:38:30|9033.9|9025.9|9033.9|9025.9|9033.9|9025.9|9033.9|9025.9|0
1732286320000|2024-11-22 14:38:40|9034.4|9026.4|9033.4|9025.4|9034.4|9026.4|9033.4|9025.4|1
1732286330000|2024-11-22 14:38:50|||||||||1
1732286340000|2024-11-22 14:39:00|9033.5|9025.5|9036.6|9024.6|9037.5|9028.4|9033.5|9023.5|1
1732286350000|2024-11-22 14:39:10|9036.5|9024.5|9036.6|9028.6|9038.6|9029.1|9034.2|9024.5|2
1732286360000|2024-11-22 14:39:20|9037.1|9029.1|9037.1|9029.1|9037.6|9029.6|9037.1|9029.1|0
1732286380000|2024-11-22 14:39:40|9037.6|9029.6|9037.6|9029.6|9037.6|9031.1|9037.1|9029.6|4
1732286390000|2024-11-22 14:39:50|9037.1|9031.1|9036.6|9028.6|9037.6|9031.6|9036.1|9028.6|0
1732286400000|2024-11-22 14:40:00|9039.1|9033.1|9047.4|9039.4|9047.5|9039.5|9039.1|9033.1|10
1732286410000|2024-11-22 14:40:10|9047.3|9039.3|9042|9034|9047.3|9039.3|9041.6|9033.6|4
1732286420000|2024-11-22 14:40:20|9043.6|9031.6|9047.1|9035.1|9047.1|9035.1|9043.6|9031.6|0
1732286440000|2024-11-22 14:40:40|9046.4|9040.4|9046.5|9040.5|9046.8|9040.8|9046.4|9040.4|10
1732286450000|2024-11-22 14:40:50|9046.6|9038.6|9047.6|9039.6|9047.6|9039.6|9046.6|9038.6|10
1732286470000|2024-11-22 14:41:10|9046|9040|9047.5|9039.5|9047.5|9040|9046|9039.5|1
1732286480000|2024-11-22 14:41:20|9046.1|9040.1|9047.5|9039.5|9047.5|9040.1|9046.1|9039.5|0
1732286490000|2024-11-22 14:41:30|9047.6|9039.6|9047.6|9039.6|9047.6|9039.6|9047.6|9039.6|0
1732286500000|2024-11-22 14:41:40|9047.5|9039.5|9047.5|9039.5|9047.5|9039.5|9047.5|9039.5|0
1732286530000|2024-11-22 14:42:10|9047.1|9041.1|9047.1|9041.1|9047.1|9041.1|9047.1|9041.1|0
1732286540000|2024-11-22 14:42:20|||||||||1
1732286550000|2024-11-22 14:42:30|9047|9041|9048.8|9036.8|9048.8|9041.8|9045.1|9036.8|10
1732286560000|2024-11-22 14:42:40|9049|9037|9045|9037|9049|9041.9|9045|9035.9|5
1732286570000|2024-11-22 14:42:50|9044.9|9036.9|9045.8|9039.8|9047.8|9041.3|9044.9|9036.9|4
1732286580000|2024-11-22 14:43:00|9045.4|9037.4|9043.9|9037.9|9045.4|9037.9|9043.4|9037.4|2
1732286590000|2024-11-22 14:43:10|9043.4|9037.4|9045.4|9037.4|9045.4|9037.4|9043.4|9037.4|6
1732286610000|2024-11-22 14:43:30|9045.3|9037.3|9045.3|9037.3|9045.3|9037.3|9045.3|9037.3|0
1732286620000|2024-11-22 14:43:40|9045.4|9037.4|9045.5|9037.5|9048.9|9037.5|9045.4|9036.9|5
1732286640000|2024-11-22 14:44:00|9045.4|9037.4|9043.5|9037.5|9045.4|9037.5|9043.5|9037.4|0
1732286650000|2024-11-22 14:44:10|9043.4|9037.4|9043|9037|9045|9037.5|9043|9037|17
1732286660000|2024-11-22 14:44:20|9047.9|9039.9|9044.9|9036.9|9047.9|9039.9|9044.9|9035.9|9
1732286670000|2024-11-22 14:44:30|9042.9||9042.9||9042.9||9042.9||0
1732286680000|2024-11-22 14:44:40|9043.4|9037.4|9042.9|9036.9|9043.4|9037.4|9042.9|9036.9|1
1732286700000|2024-11-22 14:45:00|9045.3|9037.3|9047.3|9039.3|9048.8|9039.3|9045.3|9036.8|1
1732286710000|2024-11-22 14:45:10|9046.9|9038.9|9047.8|9041.8|9047.8|9041.8|9044.8|9038.8|46
1732286720000|2024-11-22 14:45:20|9048.2|9042.2|9044.3|9038.3|9048.8|9042.8|9044.3|9038.3|49
1732286730000|2024-11-22 14:45:30|9043.8|9037.8|9047.6|9041.6|9047.7|9041.6|9042.8|9036.8|5
1732286740000|2024-11-22 14:45:40|9047.2|9041.2|9047.7|9041.7|9047.7|9041.7|9046.8|9040.8|12
1732286750000|2024-11-22 14:45:50|9047.2|9041.2|9044.2|9038.2|9047.2|9041.2|9044.2|9038.2|2
1732286760000|2024-11-22 14:46:00|9042.4|9036.4|9040.1|9028.1|9042.4|9036.4|9039.3|9027.3|14
1732286770000|2024-11-22 14:46:10|9032.7|9020.7|9030.3|9018.3|9032.7|9020.7|9030.3|9018.3|3
1732286780000|2024-11-22 14:46:20|9027.2|9019.2|9023.7|9015.7|9027.2|9019.2|9023.2|9015.7|1
1732286790000|2024-11-22 14:46:30|9022.2|9016.2|9022.2|9016.2|9022.2|9016.2|9022.2|9016.2|0
1732286800000|2024-11-22 14:46:40|9020.3|9014.3|9019.7|9013.7|9020.7|9014.7|9019.3|9013.3|1
1732286810000|2024-11-22 14:46:50|9020.2|9014.2|9032.4|9020.4|9036.9|9024.9|9020|9014|4
1732286820000|2024-11-22 14:47:00|9032.6|9020.6|9036.4|9030.4|9037.3|9030.4|9032.6|9020.6|1
1732286830000|2024-11-22 14:47:10|9037.5|9025.5|9034.9|9026.9|9037.5|9027.9|9034.9|9025.4|1
1732286840000|2024-11-22 14:47:20|9029.1|9021.1|9029.1|9021.1|9029.1|9021.1|9029.1|9021.1|2
1732286850000|2024-11-22 14:47:30|9033|9027|9034.9|9022.9|9034.9|9027|9033|9022.2|2
1732286860000|2024-11-22 14:47:40|9033.5|9021.5|9033.5|9021.5|9034.9|9022.9|9033.5|9021.5|0
1732286870000|2024-11-22 14:47:50|9034.9|9022.9|9034.5|9022.5|9034.9|9022.9|9034.5|9022.5|0
1732286890000|2024-11-22 14:48:10|9035.4|9023.4|9034|9022|9035.4|9024.9|9031|9020.6|4
1732286900000|2024-11-22 14:48:20|9033.9|9021.9|9032.6|9020.6|9033.9|9021.9|9032|9020|1
1732286910000|2024-11-22 14:48:30|9032.7|9020.7|9034.1|9022.1|9035.1|9023.1|9032.7|9020.7|0
1732286920000|2024-11-22 14:48:40|9033.6|9021.6|9031.1|9023.1|9033.6|9023.1|9031.1|9021.6|1
1732286930000|2024-11-22 14:48:50|9030.1|9018.1|9028.2|9022.2|9030.7|9022.2|9028.1|9017.7|4
1732286940000|2024-11-22 14:49:00|9028.3|9022.3|9034.2|9022.2|9037.7|9027.2|9028.3|9021.8|5
1732286950000|2024-11-22 14:49:10|9031.9|9019.9|9042.2|9034.2|9044.3|9035.2|9030.8|9018.8|3
1732286970000|2024-11-22 14:49:30|9042.1|9030.1|9037.9|9025.9|9042.2|9030.2|9037.9|9025.9|3
1732286980000|2024-11-22 14:49:40|9036.7|9024.7|9043.5|9031.5|9044|9033.1|9036.6|9024.6|4
1732286990000|2024-11-22 14:49:50|9042.5|9030.5|9042.5|9030.5|9042.5|9030.5|9042.5|9030.5|3
1732287000000|2024-11-22 14:50:00|9042.6|9030.6|9041.3|9033.3|9042.6|9033.3|9038.3|9030.6|1
1732287010000|2024-11-22 14:50:10|9041.2|9033.2|9041.2|9033.2|9041.2|9033.2|9041.2|9033.2|0
1732287020000|2024-11-22 14:50:20|9041.3|9035.3|9041.3|9035.3|9041.3|9035.3|9041.3|9035.3|0
1732287030000|2024-11-22 14:50:30|9045.3|9039.3|9046.2|9040.2|9047.1|9041.1|9045.3|9038.7|2
1732287040000|2024-11-22 14:50:40|9047.1|9041.1|9048.3|9042.3|9048.3|9042.3|9047.1|9041.1|18
1732287050000|2024-11-22 14:50:50|9047.8|9041.8|9047.8|9041.8|9048.3|9042.3|9047.3|9041.3|80
1732287060000|2024-11-22 14:51:00|9047.3|9041.3|9047.3|9041.3|9047.8|9041.8|9047.3|9041.3|44
1732287070000|2024-11-22 14:51:10|9047.8|9041.8|9047.8|9041.8|9047.8|9041.8|9047.8|9041.8|13
1732287080000|2024-11-22 14:51:20|9047.4|9041.4|9047.4|9041.4|9047.8|9041.8|9047.4|9041.4|24
1732287090000|2024-11-22 14:51:30|9047.8|9041.8|9048.3|9042.3|9048.3|9042.3|9047.8|9041.8|15
1732287110000|2024-11-22 14:51:50|9047.8|9041.8|9047.9|9041.9|9048.8|9042.8|9047.8|9041.8|2
1732287120000|2024-11-22 14:52:00|9047.8|9041.8|9047.3|9041.3|9047.8|9041.8|9047.3|9041.3|6
1732287130000|2024-11-22 14:52:10|9047.1|9041.1|9047.1|9041.1|9047.6|9041.6|9046.6|9040.6|31
1732287140000|2024-11-22 14:52:20|9047.6|9041.6|9048.2|9042.2|9048.2|9042.2|9047.6|9041.6|2
1732287150000|2024-11-22 14:52:30|9051.2|9045.2|9047.1|9041.1|9051.2|9045.2|9046.6|9040.6|48
1732287160000|2024-11-22 14:52:40|9046.6|9040.6|9046.6|9040.6|9046.6|9040.6|9046.6|9040.6|5
1732287170000|2024-11-22 14:52:50|9047.1|9041.1|9047.1|9041.1|9047.1|9041.1|9047.1|9041.1|3
1732287180000|2024-11-22 14:53:00|9046.6|9040.6|9046.6|9040.6|9046.6|9040.6|9046.6|9040.6|0
1732287190000|2024-11-22 14:53:10|9047.1|9041.1|9047.1|9041.1|9047.1|9041.1|9047.1|9041.1|1
1732287200000|2024-11-22 14:53:20|9047|9041|9047.8|9041.8|9047.8|9041.8|9046.4|9040.4|16
1732287210000|2024-11-22 14:53:30|9047.9|9041.9|9063.1|9055.1|9063.6|9055.6|9046.2|9040.2|51
1732287220000|2024-11-22 14:53:40|9064|9058|9074.1|9066.1|9083.9|9077.3|9064|9058|68
1732287230000|2024-11-22 14:53:50|9069.8|9063.8|9067.7|9059.7|9070.6|9063.8|9062.1|9056|2
1732287240000|2024-11-22 14:54:00|9067.6|9059.6|9083.8|9077.8|9083.9|9077.9|9067.6|9059.6|14
1732287260000|2024-11-22 14:54:20|9083.9|9077.9|9083.9|9077.9|9083.9|9077.9|9083.9|9077.9|1
1732287270000|2024-11-22 14:54:30|9083.4|9077.4|9083.4|9077.4|9083.4|9077.4|9083.4|9077.4|0
1732287280000|2024-11-22 14:54:40|9082.5|9076.5|9085.4|9077.4|9085.4|9077.4|9082.4|9076.4|13
1732287290000|2024-11-22 14:54:50|9088.5|9080.5|9098.3|9090.3|9100.5|9090.3|9088.4|9080.4|13
1732287300000|2024-11-22 14:55:00|9099.2|9091.2|9099.7|9091.7|9099.7|9091.7|9099.2|9091.2|5
1732287310000|2024-11-22 14:55:10|9098.2|9092.2|9093.4|9085.4|9099.3|9092.2|9093.4|9082.4|38
1732287320000|2024-11-22 14:55:20|9093.3|9085.3|9089.7|9081.7|9093.3|9085.3|9086.8|9080.8|3
1732287330000|2024-11-22 14:55:30|9089.8|9081.8|9089.8|9081.8|9089.8|9081.8|9089.8|9081.8|0
1732287340000|2024-11-22 14:55:40|9095.8|9083.8|9095.8|9083.8|9095.8|9083.8|9095.8|9083.8|1
1732287350000|2024-11-22 14:55:50|9096.8|9084.8|9096.3|9088.3|9096.9|9088.3|9096.3|9084.8|2
1732287360000|2024-11-22 14:56:00|9096.4|9088.4|9096.4|9088.4|9098.9|9089.4|9096.4|9086.9|0
1732287370000|2024-11-22 14:56:10|9097.4|9089.4|9097.4|9089.4|9097.4|9089.4|9097.4|9089.4|1
1732287410000|2024-11-22 14:56:50|9093.9|9085.9|9094.4|9086.4|9094.4|9086.4|9093.9|9085.9|1
1732287420000|2024-11-22 14:57:00|9092.5|9086.5|9086.1|9074.1|9092.5|9086.5|9086.1|9074.1|4
1732287430000|2024-11-22 14:57:10|9079.1|9067.1|9076.6|9068.6|9079.1|9068.6|9076.6|9066|0
1732287440000|2024-11-22 14:57:20|9076.2|9068.2|9076.1|9068.1|9076.2|9068.2|9076.1|9068.1|1
1732287450000|2024-11-22 14:57:30|9080.1|9067.7|9076.6|9068.6|9080.1|9068.6|9076.6|9067.7|0
1732287460000|2024-11-22 14:57:40|9076.2|9068.2|9076.1|9068.1|9076.2|9068.2|9076.1|9068.1|0
1732287480000|2024-11-22 14:58:00|9081.2|9069.2|9077.1|9069.1|9081.2|9069.2|9076.7|9068.2|2
1732287500000|2024-11-22 14:58:20|9074.7|9068.7|9075.7|9067.7|9078.2|9068.7|9074.6|9066.2|3
1732287520000|2024-11-22 14:58:40|9083.1|9071.1|9086.1|9074.1|9086.1|9074.1|9083.1|9071.1|1
1732287540000|2024-11-22 14:59:00|9085.6|9073.6|9085.6|9073.6|9085.6|9073.6|9085.6|9073.6|0
1732287560000|2024-11-22 14:59:20|9085.8|9073.8|9090.2|9078.2|9091.6|9082.6|9084.6|9073.8|2
1732287570000|2024-11-22 14:59:30|9090.1|9078.1|9087.6|9081.6|9090.2|9083.1|9087.1|9078.1|0
1732287580000|2024-11-22 14:59:40|9088.6|9080.6|9087.6|9079.6|9090.1|9083.1|9087.6|9078.1|1
1732287590000|2024-11-22 14:59:50|9081.8|9069.8|9082.1|9074.1|9083|9074.6|9080.6|9069.8|5
1732287600000|2024-11-22 15:00:00|9085.1|9073.1|9097.9|9085.9|9099.4|9087.4|9081.7|9073.1|7
1732287610000|2024-11-22 15:00:10|9099.3|9087.3|9089.9|9077.9|9099.4|9087.4|9085.4|9076.9|16
1732287620000|2024-11-22 15:00:20|9086.6|9078.6|9095.8|9083.8|9095.8|9084|9086.6|9078.3|5
1732287630000|2024-11-22 15:00:30|9096|9084|9097.8|9085.8|9098.3|9086.3|9096|9084|0
1732287640000|2024-11-22 15:00:40|9098.7|9086.7|9090.5|9084.5|9098.8|9086.8|9090.5|9084.5|3
1732287650000|2024-11-22 15:00:50|9091.6|9079.6|9099.9|9087.9|9099.9|9087.9|9091|9079|2
1732287660000|2024-11-22 15:01:00|9100|9088|9095.1|9083.1|9100|9088|9093.5|9083.1|2
1732287670000|2024-11-22 15:01:10|9095|9083|9095|9083|9095|9083|9095|9083|0
1732287680000|2024-11-22 15:01:20|9093.4|9085.4|9092.5|9084.5|9095|9085.4|9092.5|9083|0
1732287690000|2024-11-22 15:01:30|9092|9084|9098.7|9086.7|9098.7|9086.7|9089.5|9081.5|2
1732287700000|2024-11-22 15:01:40|9098.3|9086.3|9099.8|9087.8|9099.8|9087.8|9098.2|9086.2|0
1732287710000|2024-11-22 15:01:50|9099.7|9087.7|9104.1|9096.1|9105.2|9096.1|9099.7|9087.7|3
1732287720000|2024-11-22 15:02:00|9104.3|9096.3|9099|9091|9104.3|9096.3|9099|9091|1
1732287730000|2024-11-22 15:02:10|9098.9|9090.9|9097.3|9089.3|9098.9|9090.9|9097.3|9089.3|1
1732287740000|2024-11-22 15:02:20|9096.8|9088.8|9097.1|9085.1|9097.1|9088.8|9092.3|9083.2|1
1732287750000|2024-11-22 15:02:30|9098|9086|9098.7|9086.7|9099.6|9087.6|9098|9086|2
1732287760000|2024-11-22 15:02:40|9097.8|9085.8|9098.2|9092.2|9099.7|9092.2|9097.8|9085.8|1
1732287770000|2024-11-22 15:02:50|9098.4|9092.4|9106.6|9094.6|9106.6|9094.6|9098.4|9091.7|3
1732287780000|2024-11-22 15:03:00|9106.7|9094.7|9105.1|9099.1|9106.7|9099.1|9105.1|9094.7|0
1732287790000|2024-11-22 15:03:10|9105.2|9099.2|9099.8|9087.8|9105.2|9099.2|9099.8|9087.8|5
1732287800000|2024-11-22 15:03:20|9097.3|9085.3|9097.3|9085.3|9097.3|9085.3|9097.3|9085.3|1
1732287810000|2024-11-22 15:03:30|9097.8|9085.8|9092.9|9084.9|9097.8|9085.8|9087.6|9081.5|3
1732287820000|2024-11-22 15:03:40|9092.1|9080.1|9092.4|9080.4|9092.4|9080.4|9092|9080|2
1732287830000|2024-11-22 15:03:50|9093.4|9081.4|9101|9093|9102.5|9093|9092.4|9081.4|52
1732287840000|2024-11-22 15:04:00|9101.5|9095|9106.5|9094.5|9106.5|9095|9101.5|9093.4|4
1732287850000|2024-11-22 15:04:10|9105|9097|9105.1|9097.1|9106|9100|9104.6|9096.6|17
1732287860000|2024-11-22 15:04:20|9105.7|9099.7|9121.8|9109.8|9123.3|9115.3|9105.7|9099.7|67
1732287870000|2024-11-22 15:04:30|9122.4|9110.4|9121.8|9115.8|9123.9|9115.8|9120.9|9110.4|2
1732287880000|2024-11-22 15:04:40|9121.9|9115.9|9139.6|9127.6|9139.6|9127.6|9121.9|9115.9|57
1732287890000|2024-11-22 15:04:50|9139.5|9127.5|9147.5|9135.5|9148.4|9138|9139.5|9127.5|22
1732287900000|2024-11-22 15:05:00|9145|9137|9148.4|9142.4|9148.4|9142.4|9145|9137|33
1732287910000|2024-11-22 15:05:10|9147|9141|9146.9|9140.9|9147|9141|9146.9|9140.9|2
1732287920000|2024-11-22 15:05:20|9147|9141|9135.8|9129.8|9147|9141|9134.2|9122.2|10
1732287930000|2024-11-22 15:05:30|9136|9130|9141.5|9129.5|9143|9131|9136|9129|6
1732287940000|2024-11-22 15:05:40|9143|9131|9138.5|9130.5|9143|9131|9138.5|9129.5|2
1732287950000|2024-11-22 15:05:50|9142.5|9129.5|9142.1|9130.1|9143.5|9131.5|9141.5|9129.5|4
1732287960000|2024-11-22 15:06:00|9142|9130|9122.8|9110.8|9143|9133.5|9120.8|9108.8|16
1732287970000|2024-11-22 15:06:10|9122.7|9110.7|9130|9118|9130|9121.6|9122.7|9110.7|5
1732287980000|2024-11-22 15:06:20|9128.1|9116.1|9136.4|9124.4|9136.4|9124.4|9125.7|9113.7|2
1732287990000|2024-11-22 15:06:30|9130.1|9124.1|9120.7|9108.7|9130.1|9124.1|9120.7|9108.7|11
1732288000000|2024-11-22 15:06:40|9116.2|9110.2|9116.1|9110.1|9121|9110.2|9114.2|9106.7|6
1732288010000|2024-11-22 15:06:50|9121|9109|9123.7|9115.7|9124.7|9115.7|9121|9109|6
1732288020000|2024-11-22 15:07:00|9123.1|9117.1|9132.6|9120.6|9132.6|9122.2|9123.1|9116.5|8
1732288030000|2024-11-22 15:07:10|9129.2|9121.2|9107|9095|9129.2|9121.2|9106.7|9094.7|5
1732288040000|2024-11-22 15:07:20|9107.9|9095.9|9108|9096|9108.5|9096.5|9107.9|9095.9|0
1732288060000|2024-11-22 15:07:40|9117.9|9105.9|9114.8|9102.8|9117.9|9105.9|9110|9098|15
1732288070000|2024-11-22 15:07:50|9116.2|9104.2|9113.9|9101.9|9116.4|9104.4|9113.9|9101.9|0
1732288080000|2024-11-22 15:08:00|9113.4|9101.4|9114.3|9102.3|9114.3|9102.3|9113.3|9101.3|2
1732288090000|2024-11-22 15:08:10|9116.2|9104.2|9116.8|9104.8|9117.3|9105.3|9115.9|9103.9|1
1732288100000|2024-11-22 15:08:20|9117|9105|9122.7|9110.7|9122.7|9110.7|9117|9105|3
1732288110000|2024-11-22 15:08:30|9124.3|9112.3|9120.5|9108.5|9124.3|9112.3|9120.5|9108.5|0
1732288120000|2024-11-22 15:08:40|9116.8|9104.8|9111.9|9099.9|9116.8|9104.8|9111.9|9099.9|1
1732288130000|2024-11-22 15:08:50|9111.4|9099.4|9095.4|9083.4|9111.4|9100.5|9092.7|9080.7|9
1732288140000|2024-11-22 15:09:00|9097.2|9085.2|9093.4|9085.4|9097.4|9085.4|9093.4|9083.9|0
1732288150000|2024-11-22 15:09:10|9092.9|9084.9|9095.8|9083.8|9095.8|9084.9|9089.4|9079.9|3
1732288160000|2024-11-22 15:09:20|9096.7|9084.7|9097.6|9085.6|9097.6|9085.6|9093.6|9081.6|1
1732288180000|2024-11-22 15:09:40|9094.6|9082.6|9096.6|9084.6|9097.6|9085.6|9091.7|9079.7|2
1732288190000|2024-11-22 15:09:50|9097.1|9085.1|9097.2|9085.2|9097.2|9085.2|9097.1|9085.1|0
1732288200000|2024-11-22 15:10:00|9096.6|9084.6|9096.6|9084.6|9096.6|9084.6|9096.6|9084.6|0
1732288210000|2024-11-22 15:10:10|9096.7|9084.7|9096.7|9084.7|9096.7|9086.2|9092.1|9084.7|6
1732288220000|2024-11-22 15:10:20|9094.2|9086.2|9098.1|9086.1|9098.1|9086.2|9092.1|9084.5|4
1732288230000|2024-11-22 15:10:30|9097|9089|9097|9089|9097|9089|9097|9089|0
1732288240000|2024-11-22 15:10:40|9097.6|9089.6|9097.6|9091.6|9097.7|9091.6|9097.6|9089.6|2
1732288260000|2024-11-22 15:11:00|9102.6|9090.6|9102.6|9090.6|9102.6|9090.6|9100|9088|3
1732288270000|2024-11-22 15:11:10|9100.1|9092.1|9099.1|9087.1|9100.1|9092.1|9099.1|9087.1|0
1732288280000|2024-11-22 15:11:20|9094.7|9086.7|9093.5|9085.5|9098|9086.7|9092.2|9085.5|1
1732288300000|2024-11-22 15:11:40|9093|9087|9097.4|9089.4|9097.4|9089.4|9092|9085.5|2
1732288310000|2024-11-22 15:11:50|9093.9|9085.9|9093.9|9085.9|9093.9|9085.9|9093.9|9085.9|2
1732288320000|2024-11-22 15:12:00|9093.5|9085.5|9092|9086|9093.9|9086|9092|9085.5|0
1732288330000|2024-11-22 15:12:10|9093.9|9085.9|9093.9|9085.9|9093.9|9085.9|9093.9|9085.9|0
1732288340000|2024-11-22 15:12:20|9096.9|9084.9|9094.5|9086.5|9098|9086.5|9094|9084.5|0
1732288350000|2024-11-22 15:12:30|9094.6|9086.6|9095.6|9087.6|9099.6|9088.2|9094.2|9086.6|8
1732288380000|2024-11-22 15:13:00|9095.1|9089.1|9098.6|9092.6|9098.7|9092.6|9095.1|9089.1|4
1732288400000|2024-11-22 15:13:20|9099.9|9093.9|9116.5|9104.5|9116.6|9104.6|9099.9|9093.9|5
1732288410000|2024-11-22 15:13:30|9116.6|9104.6|9116|9104|9116.6|9108.6|9116|9104|1
1732288420000|2024-11-22 15:13:40|9117|9105|9117.2|9105.2|9117.5|9105.5|9117|9105|0
1732288430000|2024-11-22 15:13:50|9116.6|9104.6|9099.7|9087.7|9116.6|9104.6|9099.7|9087.7|10
1732288440000|2024-11-22 15:14:00|9098.3|9086.3|9097.2|9085.2|9098.3|9086.3|9097.1|9085.1|0
1732288450000|2024-11-22 15:14:10|9097.7|9085.7|9097.7|9085.7|9097.7|9085.7|9097.7|9085.7|0
1732288460000|2024-11-22 15:14:20|9095.2|9087.2|9095.1|9087.1|9097.6|9087.2|9095.1|9085.6|0
1732288470000|2024-11-22 15:14:30|9095.6|9087.6|9095.7|9087.7|9095.7|9087.7|9095.6|9087.6|0
1732288480000|2024-11-22 15:14:40|9095.6|9087.6|9095.6|9087.6|9095.6|9087.6|9095.6|9087.6|0
1732288500000|2024-11-22 15:15:00|9095.5|9087.5|9095.5|9087.5|9095.5|9087.5|9095|9087|4
1732288520000|2024-11-22 15:15:20|9095.1|9087.1|9095|9087|9095.5|9087.5|9095|9087|3
1732288530000|2024-11-22 15:15:30|9094.5|9086.5|9094.5|9086.5|9095|9087|9094.5|9086.5|0
1732288540000|2024-11-22 15:15:40|9093|9087|9093|9087|9094.5|9087.1|9093|9086.5|0
1732288550000|2024-11-22 15:15:50|9095||9095||9095||9095||5
1732288560000|2024-11-22 15:16:00|9094.9|9088.9|9092.5|9086.5|9098.5|9090.5|9092.5|9086.5|6
1732288570000|2024-11-22 15:16:10|9097.5|9085.5|9093|9087|9102|9090|9093|9085.5|4
1732288590000|2024-11-22 15:16:30|9092|9086|9092|9086|9092|9086|9092|9086|11
1732288600000|2024-11-22 15:16:40|9091.5|9085.5|9093.5|9085.5|9093.5|9085.5|9091.5|9085.5|0
1732288610000|2024-11-22 15:16:50|9092|9086|9092|9086|9092|9086|9092|9086|1
1732288620000|2024-11-22 15:17:00|9096.4|9084.4|9091.4|9085.4|9098.7|9086.7|9091|9084.4|3
1732288630000|2024-11-22 15:17:10|9091.5|9085.5|9091.5|9085.5|9091.5|9085.5|9091.5|9085.5|0
1732288640000|2024-11-22 15:17:20|9097.1|9085.1|9100.4|9088.4|9100.4|9088.9|9096.9|9085.1|11
1732288650000|2024-11-22 15:17:30|9097.9|9089.9|9100.4|9088.4|9100.4|9089.9|9097.9|9088.4|0
1732288660000|2024-11-22 15:17:40|9097.8|9089.8|9097.8|9089.8|9097.8|9089.8|9097.8|9089.8|2
1732288680000|2024-11-22 15:18:00|9097.9|9089.9|9097.9|9089.9|9097.9|9089.9|9097.9|9089.9|0
1732288700000|2024-11-22 15:18:20|9098.9|9090.9|9101.1|9089.1|9102.8|9090.9|9098.9|9088.5|0
1732288710000|2024-11-22 15:18:30|9101|9089|9101|9089|9101|9089|9101|9089|0
1732288720000|2024-11-22 15:18:40|9101.4|9089.4|9101.4|9089.4|9101.9|9089.9|9101.4|9089.4|0
1732288750000|2024-11-22 15:19:10|9103.3|9091.3|9103.3|9091.3|9103.3|9091.3|9103.3|9091.3|0
1732288760000|2024-11-22 15:19:20|9103.8|9091.8|9104.4|9092.4|9104.7|9092.7|9103.3|9091.3|0
1732288770000|2024-11-22 15:19:30|9104.8|9092.8|9103.2|9091.2|9104.8|9092.8|9103.2|9091.2|0
1732288800000|2024-11-22 15:20:00|9103.3|9091.3|9103.3|9091.3|9103.3|9091.3|9103.3|9091.3|0
1732288810000|2024-11-22 15:20:10|9101.4|9089.4|9102.3|9090.3|9102.3|9090.3|9100.3|9088.3|0
1732288820000|2024-11-22 15:20:20|9099.1|9087.1|9113.7|9101.7|9113.7|9101.7|9099.1|9087.1|1
1732288830000|2024-11-22 15:20:30|9113.8|9101.8|9111.9|9099.9|9116.1|9104.1|9111.4|9099.4|1
1732288840000|2024-11-22 15:20:40|9109.6|9097.6|9109.5|9097.5|9109.6|9097.6|9109.4|9097.4|1
1732288850000|2024-11-22 15:20:50|9106.5|9094.5|9102.5|9094.5|9106.5|9094.5|9097.7|9090.6|8
1732288870000|2024-11-22 15:21:10|9106.4|9094.4|9112.9|9104.9|9118|9106|9106.4|9094.4|6
1732288880000|2024-11-22 15:21:20|9115.4|9103.4|9113.9|9101.9|9115.5|9105|9112.8|9101.8|16
1732288890000|2024-11-22 15:21:30|9114|9102|9118.5|9110.5|9118.5|9110.5|9112.9|9102|4
1732288900000|2024-11-22 15:21:40|9126|9114|9127.5|9115.5|9127.7|9115.7|9124.6|9112.6|6
1732288910000|2024-11-22 15:21:50|9127.4|9115.4|9127.4|9115.4|9127.4|9115.4|9127.4|9115.4|1
1732288920000|2024-11-22 15:22:00|9124.5|9116.5|9125.9|9113.9|9127.4|9116.9|9124.5|9113.5|2
1732288930000|2024-11-22 15:22:10|9126.4|9114.4|9125.4|9117.4|9127.4|9117.9|9125.4|9114.4|8
1732288940000|2024-11-22 15:22:20|9125.9|9117.9|9131.8|9119.8|9135.3|9123.3|9125.9|9117.9|8
1732288950000|2024-11-22 15:22:30|9128.7|9116.7|9122.2|9110.2|9128.7|9116.7|9122.2|9110.2|6
1732288960000|2024-11-22 15:22:40|9119.2|9111.2|9119.2|9111.2|9124.6|9112.6|9118.8|9110.2|6
1732288970000|2024-11-22 15:22:50|9118.7|9112.7|9124.7|9112.7|9124.7|9112.7|9118.7|9112.2|2
1732288980000|2024-11-22 15:23:00|9125.2|9113.2|9126.2|9114.2|9126.2|9114.2|9125.2|9113.2|2
1732288990000|2024-11-22 15:23:10|9124.3|9112.3|9120.7|9112.7|9124.3|9112.7|9120.7|9112.2|1
1732289000000|2024-11-22 15:23:20|9119.2|9111.2|9117.6|9111.6|9119.2|9111.6|9117.6|9110.2|2
1732289010000|2024-11-22 15:23:30|9121.6|9109.6|9121.6|9109.6|9121.6|9109.6|9121.6|9109.6|6
1732289020000|2024-11-22 15:23:40|9123.4|9111.4|9123.6|9111.6|9123.6|9111.6|9123.4|9111.4|0
1732289030000|2024-11-22 15:23:50|9124.7|9112.7|9124.7|9112.7|9124.7|9112.7|9124.7|9112.7|0
1732289040000|2024-11-22 15:24:00|9125.5|9117.5|9125.7|9117.7|9126.2|9118.2|9125.5|9117.5|0
1732289050000|2024-11-22 15:24:10|9130.9|9118.9|9130.9|9118.9|9130.9|9118.9|9130.9|9118.9|3
1732289060000|2024-11-22 15:24:20|9130.6|9118.6|9129.1|9117.1|9130.6|9118.6|9129.1|9117.1|0
1732289070000|2024-11-22 15:24:30|9129|9117|9129|9117|9129|9117|9128|9116|0
1732289080000|2024-11-22 15:24:40|||||||||1
1732289100000|2024-11-22 15:25:00|9129.2|9117.2|9130.2|9118.2|9130.2|9118.6|9126.6|9116.1|2
1732289110000|2024-11-22 15:25:10|9130.8|9118.8|9129.2|9117.2|9130.8|9118.8|9129.2|9117.2|1
1732289120000|2024-11-22 15:25:20|9130.1|9118.1|9129.7|9117.7|9130.1|9118.1|9129.2|9117.2|0
1732289130000|2024-11-22 15:25:30|9129.2|9117.2|9129.1|9117.1|9130|9118|9129.1|9117.1|0
1732289140000|2024-11-22 15:25:40|9129.6|9117.6|9129.6|9117.6|9130.1|9118.1|9129.6|9117.6|0
1732289150000|2024-11-22 15:25:50|9130.1|9118.1|9129.6|9117.6|9130.5|9118.5|9129.6|9117.6|0
1732289170000|2024-11-22 15:26:10|9129.7|9117.7|9130.2|9118.2|9130.7|9118.7|9129.7|9117.7|2
1732289180000|2024-11-22 15:26:20|9128.7|9120.7|9130.2|9118.2|9130.2|9120.7|9128.7|9118.2|0
1732289190000|2024-11-22 15:26:30|9131.6|9125.6|9140.5|9134.5|9142|9134.5|9131.6|9125|5
1732289200000|2024-11-22 15:26:40|9141|9133|9142.6|9130.6|9142.6|9134|9141|9130.6|3
1732289210000|2024-11-22 15:26:50|9143|9131|9143|9131|9143|9131|9143|9131|0
1732289220000|2024-11-22 15:27:00|9142.5|9130.5|9143|9131|9143|9131|9142.1|9130.1|2
1732289230000|2024-11-22 15:27:10|9143.5|9131.5|9143.5|9131.5|9143.5|9131.5|9143.5|9131.5|1
1732289250000|2024-11-22 15:27:30|9143|9131|9144|9132|9144|9132|9143|9131|0
1732289260000|2024-11-22 15:27:40|9143.5|9131.5|9142.1|9130.1|9143.5|9131.5|9142.1|9130.1|4
1732289270000|2024-11-22 15:27:50|9140.7|9128.7|9138.2|9126.2|9140.7|9128.7|9138.2|9126.2|10
1732289280000|2024-11-22 15:28:00|9135.3|9127.3|9153.5|9147.5|9153.5|9147.5|9135.2|9126.7|11
1732289290000|2024-11-22 15:28:10|9158.1|9146.1|9156.1|9144.1|9158.1|9146.1|9155.2|9143.2|1
1732289300000|2024-11-22 15:28:20|9156.2|9144.2|9154.7|9148.7|9157.2|9149.7|9154.7|9144.2|2
1732289310000|2024-11-22 15:28:30|9152.7|9140.7|9155.2|9143.2|9156.2|9144.2|9150.8|9138.8|7
1732289320000|2024-11-22 15:28:40|9154.7|9142.7|9158.2|9152.2|9159.3|9152.2|9154.7|9142.7|3
1732289330000|2024-11-22 15:28:50|9159.2|9153.2|9157.7|9145.7|9166.2|9155.7|9157.7|9145.7|12
1732289340000|2024-11-22 15:29:00|9161.2|9149.2|9161.6|9149.6|9162.2|9150.2|9161.2|9149.2|10
1732289350000|2024-11-22 15:29:10|9163.5|9151.5|9162.6|9150.6|9163.6|9151.6|9162.6|9150.6|0
1732289360000|2024-11-22 15:29:20|9163.1|9151.1|9165.7|9153.7|9165.7|9153.7|9162.6|9150.6|1
1732289370000|2024-11-22 15:29:30|9166.2|9154.2|9167.1|9155.1|9167.1|9155.1|9164.2|9152.2|1
1732289380000|2024-11-22 15:29:40|9167.7|9155.7|9167.7|9155.7|9168.2|9156.8|9162.8|9154.9|2
1732289390000|2024-11-22 15:29:50|9167.8|9155.8|9168.7|9156.7|9168.7|9156.7|9167.8|9155.8|1
1732289400000|2024-11-22 15:30:00|9166.4|9154.4|9167.2|9155.2|9167.2|9155.2|9166.4|9154.4|49
1732289410000|2024-11-22 15:30:10|9167.7|9155.7|9166.7|9158.7|9168.2|9158.7|9166.7|9155.2|0
1732289420000|2024-11-22 15:30:20|9167.2|9159.2|9167.3|9155.3|9167.3|9159.3|9167.2|9155.3|5
1732289430000|2024-11-22 15:30:30|9162.9|9154.9|9162.9|9154.9|9162.9|9154.9|9162.9|9154.9|0
1732289440000|2024-11-22 15:30:40|9167.2|9155.2|9167.1|9155.1|9167.2|9155.2|9167.1|9155.1|1
1732289450000|2024-11-22 15:30:50|9166.7|9154.7|9165.2|9153.2|9166.7|9155.7|9163.6|9153.2|0
1732289460000|2024-11-22 15:31:00|9164.2|9152.2|9166.6|9154.6|9166.6|9154.6|9161.7|9152.2|6
1732289470000|2024-11-22 15:31:10|9165.6|9153.6|9165.1|9153.1|9166.1|9154.1|9165.1|9153.1|4
1732289490000|2024-11-22 15:31:30|9165|9153|9165|9153|9165|9154.5|9162.5|9153|0
1732289500000|2024-11-22 15:31:40|9165.6|9153.6|9166.1|9154.1|9166.1|9154.1|9165.6|9153.6|0
1732289510000|2024-11-22 15:31:50|9166.2|9154.2|9189|9177|9189|9177|9166.2|9154.2|45
1732289520000|2024-11-22 15:32:00|9188.7|9176.7|9202.4|9190.4|9202.4|9190.4|9188.7|9176.7|5
1732289530000|2024-11-22 15:32:10|9201.5|9189.5|9202.5|9190.5|9204.6|9192.6|9197.2|9189.2|13
1732289540000|2024-11-22 15:32:20|9203|9191|9204|9192|9204|9192|9202.9|9190.9|7
1732289550000|2024-11-22 15:32:30|9204.1|9192.1|9204.7|9192.7|9204.7|9193.4|9199.3|9192.1|7
1732289560000|2024-11-22 15:32:40|9202.3|9194.3|9200.5|9188.5|9206.2|9194.4|9200.5|9188.5|13
1732289570000|2024-11-22 15:32:50|9198.9|9192.9|9177.6|9165.6|9198.9|9192.9|9177.6|9165.6|31
1732289580000|2024-11-22 15:33:00|9177.5|9165.5|9167.1|9155.1|9178|9166|9164.8|9152.8|5
1732289590000|2024-11-22 15:33:10|9167.3|9155.3|9165.8|9153.8|9169.3|9157.3|9165.4|9153.4|2
1732289600000|2024-11-22 15:33:20|9166.3|9154.3|9165.3|9153.3|9166.3|9154.3|9165.3|9153.3|30
1732289610000|2024-11-22 15:33:30|9165.2|9153.2|9155.9|9143.9|9166.2|9154.2|9149.9|9137.9|7
1732289620000|2024-11-22 15:33:40|9152.4|9144.4|9158|9146|9158|9146|9152.4|9142.9|3
1732289630000|2024-11-22 15:33:50|9157.9|9145.9|9162.9|9150.9|9162.9|9151.5|9157.9|9145.9|1
1732289640000|2024-11-22 15:34:00|9163|9151|9152.1|9140.1|9163.5|9151.5|9151|9139|5
1732289650000|2024-11-22 15:34:10|9150.7|9138.7|9150.7|9138.7|9150.7|9138.7|9150.7|9138.7|0
1732289660000|2024-11-22 15:34:20|9151.7|9139.7|9155.7|9143.7|9155.7|9143.7|9151.3|9139.3|4
1732289670000|2024-11-22 15:34:30|9151.6|9139.6|9149.7|9137.7|9151.6|9139.6|9149.7|9137.7|0
1732289680000|2024-11-22 15:34:40|9138.5|9126.5|9141.9|9129.9|9141.9|9129.9|9138.5|9126.5|3
1732289690000|2024-11-22 15:34:50|9140.5|9128.5|9143.7|9131.7|9143.7|9131.7|9139.4|9127.4|1
1732289700000|2024-11-22 15:35:00|9141|9129|9140|9128|9141.6|9129.6|9140|9128|4
1732289710000|2024-11-22 15:35:10|9137.5|9125.5|9137.6|9125.6|9137.6|9125.6|9137.5|9125.5|1
1732289720000|2024-11-22 15:35:20|9133.1|9125.1|9135.7|9123.7|9136.1|9125.1|9133.1|9123.1|4
1732289730000|2024-11-22 15:35:30|9135.6|9123.6|9140.6|9132.6|9143.5|9135.2|9135.6|9123.6|7
1732289740000|2024-11-22 15:35:40|9140.5|9132.5|9145.1|9133.1|9145.8|9133.8|9140.5|9132.5|0
1732289750000|2024-11-22 15:35:50|9144.6|9132.6|9139.1|9127.1|9151.3|9140.2|9139.1|9127.1|10
1732289760000|2024-11-22 15:36:00|9140.1|9128.1|9141|9129|9142.3|9130.3|9139.5|9127.5|2
1732289770000|2024-11-22 15:36:10|9140.5|9128.5|9140.5|9128.5|9140.5|9128.5|9139.5|9127.5|0
1732289780000|2024-11-22 15:36:20|9140|9128|9139.4|9127.4|9140|9128|9139.4|9127.4|0
1732289790000|2024-11-22 15:36:30|9139.5|9127.5|9137|9125|9139.5|9127.5|9137|9125|0
1732289800000|2024-11-22 15:36:40|9139.5|9127.5|9139.9|9127.9|9139.9|9127.9|9139.5|9127.5|0
1732289810000|2024-11-22 15:36:50|9138.6|9126.6|9138.4|9126.4|9138.6|9126.6|9138.4|9126.4|0
1732289820000|2024-11-22 15:37:00|9136.6|9124.6|9139.4|9127.4|9139.4|9127.4|9136.5|9124.5|4
1732289830000|2024-11-22 15:37:10|9138.5|9126.5|9138.4|9126.4|9138.5|9126.5|9138.4|9126.4|0
1732289840000|2024-11-22 15:37:20|9139.4|9127.4|9135.8|9123.8|9139.4|9127.4|9135.8|9123.8|12
1732289850000|2024-11-22 15:37:30|9136.4|9124.4|9142.5|9130.5|9142.5|9131.1|9136.4|9124.4|3
1732289860000|2024-11-22 15:37:40|9143.1|9131.1|9153.8|9145.8|9153.8|9145.8|9142.6|9130.6|4
1732289870000|2024-11-22 15:37:50|9156.3|9144.3|9150.3|9138.3|9156.3|9144.3|9149.3|9137.8|1
1732289880000|2024-11-22 15:38:00|9149.8|9137.8|9149.3|9137.3|9150.2|9138.2|9147.9|9135.9|4
1732289890000|2024-11-22 15:38:10|9149.8|9137.8|9142.6|9130.6|9149.8|9137.8|9141.1|9129.1|5
1732289900000|2024-11-22 15:38:20|9141.6|9129.6|9141|9129|9141.6|9129.6|9141|9129|0
1732289910000|2024-11-22 15:38:30|9140.1|9128.1|9139.8|9131.8|9140.1|9131.8|9137.4|9125.4|2
1732289920000|2024-11-22 15:38:40|9140.1|9132.1|9139.6|9127.6|9140.1|9132.1|9139.6|9127.6|1
1732289930000|2024-11-22 15:38:50|9140.1|9128.1|9140.7|9128.7|9141.6|9129.6|9139.6|9127.6|0
1732289940000|2024-11-22 15:39:00|9140.2|9128.2|9138.6|9126.6|9140.2|9128.2|9138.1|9126.1|0
1732289950000|2024-11-22 15:39:10|9139.1|9127.1|9137.6|9125.6|9139.1|9127.1|9137.6|9125.6|30
1732289960000|2024-11-22 15:39:20|9138.1|9126.1|9137.6|9125.6|9140.1|9128.1|9137.6|9125.6|3
1732289970000|2024-11-22 15:39:30|9137.1|9125.1|9140|9128|9140|9128|9134.1|9124.6|3
1732289980000|2024-11-22 15:39:40|9139|9127|9140.5|9128.5|9141|9129|9137.6|9125.6|3
1732289990000|2024-11-22 15:39:50|9141.9|9129.9|9141.1|9129.1|9141.9|9129.9|9139.1|9127.1|1
1732290000000|2024-11-22 15:40:00|9141|9129|9140.4|9132.4|9141|9132.4|9139.6|9127.6|0
1732290010000|2024-11-22 15:40:10|9143.5|9131.5|9146|9134|9146|9134|9141|9131.5|3
1732290020000|2024-11-22 15:40:20|9145|9133|9148|9136|9148|9136|9145|9133|1
1732290050000|2024-11-22 15:40:50|9147.6|9135.6|9148.1|9136.1|9148.1|9136.1|9147.6|9135.6|0
1732290060000|2024-11-22 15:41:00|9147.8|9135.8|9144.1|9132.1|9147.8|9135.8|9144.1|9132.1|1
1732290070000|2024-11-22 15:41:10|9143.6|9131.6|9141.6|9129.6|9143.7|9133.2|9141.2|9129.6|1
1732290080000|2024-11-22 15:41:20|9139.3|9127.3|9133.8|9125.8|9139.7|9127.7|9133.8|9125.8|1
1732290090000|2024-11-22 15:41:30|9133.7|9125.7|9133.7|9125.7|9133.7|9125.7|9133.7|9125.7|0
1732290100000|2024-11-22 15:41:40|9133.2|9127.2|9133.2|9127.2|9133.2|9127.2|9133.2|9127.2|0
1732290110000|2024-11-22 15:41:50|9143|9131|9137.6|9125.6|9143.1|9131.1|9137.6|9125.6|7
1732290120000|2024-11-22 15:42:00|9136.6|9128.6|9135.1|9127.1|9137.6|9128.6|9135.1|9125.6|1
1732290130000|2024-11-22 15:42:10|9133.3|9125.3|9133.6|9125.6|9133.6|9125.6|9133.3|9125.3|1
1732290140000|2024-11-22 15:42:20|9133.2|9125.2|9139.2|9131.2|9139.2|9131.2|9133.1|9125.1|1
1732290150000|2024-11-22 15:42:30|9139.7|9133.2|9145.7|9137.7|9148.1|9139.1|9139.7|9133.2|2
1732290160000|2024-11-22 15:42:40|9145.1|9137.1|9140.6|9128.6|9146.1|9137.1|9140.6|9128.6|1
1732290170000|2024-11-22 15:42:50|9139.7|9127.7|9139.6|9127.6|9139.7|9127.7|9139.6|9127.6|0
1732290190000|2024-11-22 15:43:10|9139.1|9127.1|9139.1|9127.1|9139.1|9127.1|9139.1|9127.1|0
1732290210000|2024-11-22 15:43:30|9138.6|9126.6|9138.6|9126.6|9138.6|9126.6|9138.6|9126.6|0
1732290220000|2024-11-22 15:43:40|9140.6|9128.6|9140.6|9128.6|9140.6|9128.6|9140.6|9128.6|4
1732290230000|2024-11-22 15:43:50|9142.6|9130.6|9144|9132|9144|9132|9142.6|9130.6|0
1732290240000|2024-11-22 15:44:00|9144.1|9132.1|9144.1|9132.1|9144.1|9132.1|9144.1|9132.1|0
1732290250000|2024-11-22 15:44:10|9144.6|9132.6|9142.8|9130.8|9144.6|9132.6|9142.8|9130.8|0
1732290260000|2024-11-22 15:44:20|9144|9132|9145.6|9137.6|9146.7|9137.6|9143.7|9131.7|0
1732290270000|2024-11-22 15:44:30|9145.7|9137.7|9145|9139|9145.7|9139.2|9145|9137.7|1
1732290280000|2024-11-22 15:44:40|9145.2|9139.2|9145.1|9137.1|9146.7|9139.2|9145.1|9134.7|1
1732290290000|2024-11-22 15:44:50|9145.7|9137.7|9141.6|9129.6|9146.2|9137.7|9141.6|9129.6|5
1732290300000|2024-11-22 15:45:00|9144.2|9132.2|9144.2|9132.2|9144.2|9132.2|9144.2|9132.2|2
1732290310000|2024-11-22 15:45:10|9144.6|9132.6|9145.2|9133.2|9145.2|9133.2|9144.6|9132.6|2
1732290320000|2024-11-22 15:45:20|9145.1|9133.1|9149.6|9141.6|9149.6|9141.6|9145.1|9133.1|7
1732290330000|2024-11-22 15:45:30|9147.6|9141.5|9146.1|9138.1|9150.5|9141.6|9146.1|9137.6|1
1732290340000|2024-11-22 15:45:40|9146.7|9134.7|9152.3|9140.3|9152.3|9141.8|9145.1|9133.1|1
1732290350000|2024-11-22 15:45:50|9149.5|9141.5|9149.9|9137.9|9149.9|9141.5|9149.4|9137.9|1
1732290360000|2024-11-22 15:46:00|9149.5|9137.5|9149.4|9137.4|9149.9|9137.9|9149|9137|0
1732290370000|2024-11-22 15:46:10|9146.6|9134.6|9147.3|9135.3|9148.5|9136.5|9143.9|9133.9|4
1732290380000|2024-11-22 15:46:20|9147.8|9135.8|9148.3|9136.3|9148.3|9136.3|9147.3|9135.3|1
1732290390000|2024-11-22 15:46:30|9148.2|9136.2|9148.7|9136.7|9148.7|9136.7|9148.2|9136.2|1
1732290400000|2024-11-22 15:46:40|9148.2|9136.2|9147.7|9139.7|9149.2|9139.7|9143.8|9136.2|2
1732290410000|2024-11-22 15:46:50|9150.2|9138.2|9147.8|9139.8|9150.2|9139.8|9147.8|9138.2|0
1732290420000|2024-11-22 15:47:00|9148.7|9140.7|9154.2|9146.2|9155.2|9146.2|9148.7|9139.2|4
1732290430000|2024-11-22 15:47:10|9152.8|9146.8|9149.3|9141.3|9153.2|9147.2|9149.3|9140.6|4
1732290440000|2024-11-22 15:47:20|9149.2|9141.2|9148.2|9140.2|9152.8|9141.2|9147.5|9139.5|1
1732290450000|2024-11-22 15:47:30|9147.7|9139.7|9147.7|9139.7|9147.7|9139.7|9147.7|9139.7|1
1732290460000|2024-11-22 15:47:40|9145.7|9135.3|9149.1|9137.1|9149.1|9137.2|9144.7|9135.3|4
1732290470000|2024-11-22 15:47:50|9147.5|9141.5|9147.7|9139.7|9147.7|9141.7|9147.5|9139.7|1
1732290480000|2024-11-22 15:48:00|9149.2|9137.2|9147.7|9141.7|9149.2|9141.7|9147.7|9137.2|0
1732290490000|2024-11-22 15:48:10|9152.2|9140.2|9157.6|9145.6|9157.6|9145.6|9152.2|9140.2|4
1732290500000|2024-11-22 15:48:20|9154.7|9146.7|9157.1|9145.1|9157.6|9146.7|9152.6|9145.1|1
1732290520000|2024-11-22 15:48:40|9157.2|9145.2|9157.2|9145.2|9157.2|9145.2|9157.2|9145.2|0
1732290540000|2024-11-22 15:49:00|9156.7|9148.7|9154.7|9148.7|9156.7|9148.7|9154.7|9148.7|5
1732290550000|2024-11-22 15:49:10|9154.2|9148.2|9158.2|9150.2|9159.2|9151.2|9154.2|9148.2|6
1732290560000|2024-11-22 15:49:20|9156.9|9144.9|9152.9|9140.9|9156.9|9145.7|9152.9|9140.9|1
1732290570000|2024-11-22 15:49:30|9152.7|9140.7|9150.7|9138.7|9152.7|9140.7|9150.2|9138.2|0
1732290580000|2024-11-22 15:49:40|9149.7|9137.7|9150.6|9138.6|9151.1|9144.7|9149.7|9137.7|2
1732290590000|2024-11-22 15:49:50|9149.8|9137.8|9147.2|9139.2|9149.8|9139.2|9146.7|9137.7|0
1732290600000|2024-11-22 15:50:00|9149.2|9137.2|9146.7|9138.7|9149.2|9138.7|9146.7|9137.2|1
1732290610000|2024-11-22 15:50:10|9146.2|9138.2|9144.7|9138.7|9146.2|9138.7|9144.7|9138.2|0
1732290620000|2024-11-22 15:50:20|9145.3|9133.3|9142.8|9134.8|9145.3|9135.8|9142.8|9133.3|1
1732290630000|2024-11-22 15:50:30|9142.3|9134.3|9149.2|9137.2|9149.2|9138.8|9142.3|9134.3|6
1732290640000|2024-11-22 15:50:40|9150.1|9138.1|9149.2|9137.2|9150.2|9138.2|9149.2|9137.2|0
1732290650000|2024-11-22 15:50:50|9146.8|9138.8|9147.7|9135.7|9147.8|9138.8|9146.8|9135.7|2
1732290660000|2024-11-22 15:51:00|9147.2|9135.2|9146.8|9134.8|9147.2|9135.2|9146.8|9134.8|0
1732290680000|2024-11-22 15:51:20|9142.8|9134.2|9145.7|9133.7|9146.6|9138.6|9142.2|9133.7|17
1732290690000|2024-11-22 15:51:30|9145.2|9133.2|9140.7|9134.7|9145.2|9134.7|9140.7|9133.2|1
1732290700000|2024-11-22 15:51:40|9139.7|9133.7|9143.1|9135.1|9143.1|9135.1|9139.7|9133.7|1
1732290710000|2024-11-22 15:51:50|9141.7|9135.7|9140.7|9134.7|9141.7|9135.7|9140.7|9134.7|1
1732290720000|2024-11-22 15:52:00|9140.6|9134.6|9145.5|9137.5|9148|9137.5|9140.6|9134.6|4
1732290730000|2024-11-22 15:52:10|9143.6|9137.6|9143.6|9137.6|9143.6|9137.6|9143.6|9137.6|1
1732290740000|2024-11-22 15:52:20|||||||||1
1732290750000|2024-11-22 15:52:30|9145.5|9137.5|9145.6|9137.6|9145.6|9137.6|9145.1|9137.1|0
1732290760000|2024-11-22 15:52:40|9145.5|9137.5|9149.5|9137.5|9150|9138.6|9145.5|9136.1|3
1732290770000|2024-11-22 15:52:50|9149.6|9137.6|9158|9146|9158|9151.1|9149.6|9137.6|9
1732290780000|2024-11-22 15:53:00|9158.5|9146.5|9150|9142|9158.5|9146.5|9150|9142|0
1732290790000|2024-11-22 15:53:10|9149.6|9141.6|9151.5|9143.5|9151.5|9143.5|9149.6|9141.6|0
1732290800000|2024-11-22 15:53:20|9154.5|9142.5|9153.5|9145.5|9154.5|9145.5|9153.5|9142.5|0
1732290810000|2024-11-22 15:53:30|9151.2|9143.2|9151.2|9143.2|9151.2|9143.2|9151.2|9143.2|0
1732290820000|2024-11-22 15:53:40|9150.6|9142.6|9149.6|9141.6|9150.6|9142.6|9149.6|9141.6|0
1732290830000|2024-11-22 15:53:50|9150.6|9142.6|9143.1|9137.1|9150.6|9142.6|9143.1|9137.1|2
1732290840000|2024-11-22 15:54:00|9148.1|9136.1|9146.6|9138.6|9148.1|9138.6|9146.6|9136.1|1
1732290850000|2024-11-22 15:54:10|9149.1|9137.1|9149.1|9137.1|9149.1|9137.1|9149.1|9137.1|0
1732290860000|2024-11-22 15:54:20|9150.1|9138.1|9146.7|9138.7|9150.1|9139.6|9146.7|9137.6|2
1732290870000|2024-11-22 15:54:30|9144.7|9139.7|9144.7|9138.7|9150.6|9139.7|9144.7|9138.2|18
1732290880000|2024-11-22 15:54:40|9144.8|9138.8|9146.6|9140.6|9147.2|9140.7|9144.8|9138.7|1
1732290890000|2024-11-22 15:54:50|9146.7|9140.7|9144.7|9138.7|9147.2|9140.7|9144.7|9138.7|3
1732290900000|2024-11-22 15:55:00|9144.2|9138.2|9144.2|9138.2|9144.2|9138.2|9144.2|9138.2|1
1732290910000|2024-11-22 15:55:10|9146.6|9138.6|9144.7|9138.7|9146.6|9139.1|9144.7|9138.1|2
1732290920000|2024-11-22 15:55:20|9144.8|9138.8|9151|9143|9152.1|9143|9144.8|9138.6|10
1732290930000|2024-11-22 15:55:30|9151.1|9143.1|9152.6|9144.6|9155.2|9144.6|9151.1|9142.1|2
1732290940000|2024-11-22 15:55:40|9152.5|9144.5|9152.5|9144.5|9152.5|9144.5|9152.5|9144.5|7
1732290950000|2024-11-22 15:55:50|9157.5|9151.5|9160.6|9152.6|9163.8|9154.3|9157.5|9151.5|10
1732290960000|2024-11-22 15:56:00|9158.2|9152.2|9152.8|9144.8|9159.7|9152.2|9151.8|9143.8|13
1732290980000|2024-11-22 15:56:20|9151.8|9143.8|9150.3|9144.3|9151.8|9144.3|9150.3|9143.8|1
1732290990000|2024-11-22 15:56:30|9153.1|9145.1|9151.8|9143.8|9153.1|9145.1|9151.8|9143.8|3
1732291000000|2024-11-22 15:56:40|9151.9|9143.9|9152.9|9144.9|9152.9|9144.9|9151.9|9143.9|1
1732291020000|2024-11-22 15:57:00|9151.4|9145.4|9151.4|9145.4|9151.4|9145.4|9151.4|9145.4|0
1732291030000|2024-11-22 15:57:10|9151.9|9143.9|9151.9|9143.9|9151.9|9143.9|9151.9|9143.9|1
1732291040000|2024-11-22 15:57:20|9150.5|9144.5|9153.3|9145.3|9156.8|9147.3|9150.5|9143.9|3
1732291050000|2024-11-22 15:57:30|9152.9|9144.9|9149.6|9143.6|9152.9|9144.9|9149.6|9143.6|6
1732291060000|2024-11-22 15:57:40|9149.7|9143.7|9152.6|9146.6|9154.2|9146.6|9149.5|9143.5|3
1732291070000|2024-11-22 15:57:50|9152.7|9146.7|9157.6|9149.6|9159.7|9150.1|9152.7|9146.7|3
1732291080000|2024-11-22 15:58:00|9158|9150|9162.6|9154.6|9163.5|9156|9157.1|9150|2
1732291090000|2024-11-22 15:58:10|9166.5|9154.5|9161.5|9153.5|9166.5|9157|9160.1|9153.5|19
1732291100000|2024-11-22 15:58:20|9162.5|9154.5|9165.7|9157.7|9166.1|9158.1|9161.6|9153.6|4
1732291110000|2024-11-22 15:58:30|9165.8|9157.8|9164.6|9158.6|9166.6|9158.6|9164.2|9157.2|4
1732291120000|2024-11-22 15:58:40|9164.7|9152.7|9166|9154|9166|9154.2|9162.2|9152.7|15
1732291130000|2024-11-22 15:58:50|9165.5|9153.5|9163|9155|9165.6|9155|9163|9153|3
1732291140000|2024-11-22 15:59:00|9162.6|9154.6|9162.6|9154.6|9162.6|9154.6|9162.6|9154.6|0
1732291150000|2024-11-22 15:59:10|9161.1|9155.1|9161.1|9155.1|9161.1|9155.1|9161.1|9155.1|0
1732291160000|2024-11-22 15:59:20|9159.9|9153.9|9159.9|9153.9|9161.3|9153.9|9159.9|9153.3|10
1732291170000|2024-11-22 15:59:30|9161.3|9153.3|9159.6|9153.6|9164.3|9153.9|9159.5|9152.3|4
1732291180000|2024-11-22 15:59:40|9160|9154|9159.5|9153.5|9161.4|9154.4|9159.5|9153.4|2
1732291190000|2024-11-22 15:59:50|9160|9154|9165.2|9159.2|9167.6|9159.2|9159.5|9153.5|14
1732291200000|2024-11-22 16:00:00|9166.8|9154.8|9164.2|9158.2|9166.8|9158.2|9164.2|9154.8|2
1732291210000|2024-11-22 16:00:10|9163.8|9155.8|9164.2|9156.2|9166.7|9159.2|9163.8|9154.7|15
1732291220000|2024-11-22 16:00:20|9165.7|9153.7|9162.2|9156.2|9165.7|9156.2|9160.7|9153.7|2
1732291230000|2024-11-22 16:00:30|9162.3|9156.3|9163.7|9155.7|9164.2|9156.3|9162.3|9155.7|1
1732291250000|2024-11-22 16:00:50|9163.8|9155.8|9165.4|9157.4|9167|9160.4|9163.8|9155|6
1732291260000|2024-11-22 16:01:00|9164.4|9156.4|9165.9|9157.9|9166.9|9158.4|9161.4|9154.9|103
1732291270000|2024-11-22 16:01:10|9164.4|9158.4|9166.9|9160.9|9166.9|9160.9|9164.4|9157.9|128
1732291280000|2024-11-22 16:01:20|9187.2|9175.2|9185.8|9173.8|9188.3|9176.3|9184.5|9172.5|13
1732291290000|2024-11-22 16:01:30|9184.3|9176.3|9174.3|9166.3|9185.8|9177.3|9173.3|9162.8|6
1732291300000|2024-11-22 16:01:40|9178.7|9166.7|9180.6|9168.6|9180.6|9168.6|9178.3|9166.3|1
1732291310000|2024-11-22 16:01:50|9180.7|9168.7|9180.8|9168.8|9181.8|9169.8|9180.3|9168.3|3
1732291320000|2024-11-22 16:02:00|9179.9|9167.9|9177.9|9169.9|9180.8|9172.8|9177.3|9167.8|1
1732291330000|2024-11-22 16:02:10|9177.8|9169.8|9178.8|9166.8|9183.2|9172.3|9177.8|9166.8|7
1732291340000|2024-11-22 16:02:20|9178.3|9166.3|9178.3|9166.3|9178.3|9166.3|9178.3|9166.3|0
1732291350000|2024-11-22 16:02:30|9178.2|9166.2|9175.8|9169.8|9178.7|9169.8|9175.3|9166.2|5
1732291360000|2024-11-22 16:02:40|9180.8|9168.8|9177|9171|9180.8|9171|9176.4|9168.8|2
1732291370000|2024-11-22 16:02:50|9176|9170|9176.5|9168.5|9176.5|9170|9175.5|9167.5|28
1732291380000|2024-11-22 16:03:00|9176.6|9168.6|9175.5|9167.5|9176.6|9168.6|9175.1|9167.1|0
1732291390000|2024-11-22 16:03:10|9176|9168|9174.6|9168.6|9176.1|9169.6|9174.6|9168|1
1732291400000|2024-11-22 16:03:20|9175|9169|9175.1|9169.1|9175.1|9169.1|9175|9169|0
1732291410000|2024-11-22 16:03:30|9173.7|9167.7|9173.6|9167.6|9173.7|9167.7|9173.6|9167.6|3
1732291420000|2024-11-22 16:03:40|9173.7|9167.7|9173.5|9167.5|9177.1|9169.1|9173.5|9167.5|5
1732291430000|2024-11-22 16:03:50|9173.6|9167.6|9173.1|9167.1|9173.6|9167.6|9173.1|9167.1|4
1732291440000|2024-11-22 16:04:00|9162.2|9150.2|9167.3|9155.3|9173.9|9164.9|9161.4|9149.4|23
1732291450000|2024-11-22 16:04:10|9167|9155|9165.9|9153.9|9167|9155.9|9162.9|9153.9|1
1732291460000|2024-11-22 16:04:20|9164.9|9156.9|9157.4|9149.4|9164.9|9156.9|9156|9149.4|6
1732291470000|2024-11-22 16:04:30|9157.5|9149.5|9157.5|9149.5|9157.5|9149.5|9157.5|9149.5|0
1732291480000|2024-11-22 16:04:40|9156.9|9150.9|9155.5|9143.5|9157.5|9151|9154.8|9142.8|3
1732291500000|2024-11-22 16:05:00|9155.4|9143.4|9152.8|9144.8|9155.4|9144.9|9150.9|9143.4|15
1732291510000|2024-11-22 16:05:10|9155.2|9143.2|9155.1|9143.1|9155.2|9143.2|9155.1|9143.1|0
1732291520000|2024-11-22 16:05:20|9150.7|9144.7|9154.7|9148.7|9154.7|9148.7|9150.7|9144.7|0
1732291530000|2024-11-22 16:05:30|9154.2|9148.2|9155.2|9149.2|9157.2|9149.7|9154.2|9148.2|4
1732291540000|2024-11-22 16:05:40|9155.7|9149.7|9155.6|9149.6|9156.2|9149.7|9155.6|9148.1|0
1732291550000|2024-11-22 16:05:50|9153.8|9145.8|9161.5|9149.5|9162.5|9150.5|9153.5|9145.5|5
1732291560000|2024-11-22 16:06:00|9161.6|9149.6|9160.5|9152.5|9162.5|9152.5|9159.5|9149.6|0
1732291570000|2024-11-22 16:06:10|9160.1|9152.1|9160.1|9152.1|9160.1|9152.1|9160.1|9152.1|0
1732291580000|2024-11-22 16:06:20|9160.5|9152.5|9160.6|9152.6|9163.1|9152.6|9160.5|9151.1|0
1732291590000|2024-11-22 16:06:30|9160.7|9152.7|9170.1|9158.1|9170.1|9159.6|9160.7|9151.1|2
1732291600000|2024-11-22 16:06:40|9167.6|9159.6|9168.6|9160.6|9168.6|9160.6|9167.6|9159.6|0
1732291610000|2024-11-22 16:06:50|9169.7|9161.7|9169.7|9161.7|9169.7|9161.7|9169.7|9161.7|9
1732291620000|2024-11-22 16:07:00|9174.9|9162.9|9176|9164|9176|9165.5|9173.5|9162.6|3
1732291630000|2024-11-22 16:07:10|9175|9167|9175|9167|9175|9167|9174.5|9166.5|0
1732291640000|2024-11-22 16:07:20|9173.1|9167.1|9174.1|9166.1|9174.1|9168|9172.5|9166|3
1732291650000|2024-11-22 16:07:30|9174|9166|9173.5|9165.5|9174|9166|9173.5|9165.5|0
1732291660000|2024-11-22 16:07:40|9174|9166|9173.5|9165.5|9174|9166|9173|9165|0
1732291670000|2024-11-22 16:07:50|9177.6|9165.6|9175.8|9167.8|9177.6|9168.7|9175.8|9165.6|9
1732291680000|2024-11-22 16:08:00|9177.2|9169.2|9177.3|9169.3|9177.3|9169.3|9177.2|9169.2|0
1732291710000|2024-11-22 16:08:30|9176.8|9168.8|9175.3|9167.3|9176.8|9168.8|9175.3|9167.3|28
1732291720000|2024-11-22 16:08:40|9173.8|9167.8|9176.3|9168.3|9177.3|9169.3|9173.8|9167.8|2
1732291730000|2024-11-22 16:08:50|9176.8|9168.8|9176.3|9168.3|9176.8|9168.8|9176.3|9168.3|0
1732291740000|2024-11-22 16:09:00|9177.2|9169.2|9177.3|9169.3|9177.3|9169.3|9177.2|9169.2|12
1732291750000|2024-11-22 16:09:10|9176.8|9170.8|9176.7|9168.7|9176.9|9170.8|9176.7|9168.7|11
1732291770000|2024-11-22 16:09:30|9176.8|9168.8|9176.8|9168.8|9176.8|9168.8|9176.8|9168.8|0
1732291780000|2024-11-22 16:09:40|9176.6|9168.6|9176.5|9168.5|9176.7|9170.7|9173.7|9167.7|12
1732291790000|2024-11-22 16:09:50|9176.6|9168.6|9157.7|9145.7|9176.6|9168.6|9157.7|9145.7|28
1732291800000|2024-11-22 16:10:00|9159.6|9147.6|9163.6|9151.6|9163.6|9151.6|9158.6|9147.6|1
1732291810000|2024-11-22 16:10:10|9164.1|9152.1|9161.1|9153.1|9164.1|9153.7|9159.7|9152.1|5
1732291820000|2024-11-22 16:10:20|9159.6|9153.6|9161.1|9149.1|9161.1|9153.6|9159.6|9149.1|6
1732291830000|2024-11-22 16:10:30|9157.6|9145.6|9152.1|9140.1|9157.6|9145.6|9152.1|9140.1|1
1732291840000|2024-11-22 16:10:40|9147.8|9139.8|9151|9139|9151|9139.8|9147.6|9139|3
1732291850000|2024-11-22 16:10:50|9150.4|9138.4|9152.3|9140.3|9152.3|9140.3|9150.4|9138.4|1
1732291860000|2024-11-22 16:11:00|9157.8|9145.8|9159.3|9147.3|9159.3|9147.3|9157.8|9145.8|1
1732291870000|2024-11-22 16:11:10|9159.5|9147.5|9159.5|9147.5|9159.5|9147.5|9159.5|9147.5|0
1732291880000|2024-11-22 16:11:20|9157.5|9145.5|9151.4|9139.4|9157.5|9145.5|9151.4|9139.4|6
1732291890000|2024-11-22 16:11:30|9150.9|9138.9|9151.4|9139.4|9151.4|9139.4|9150.9|9138.9|1
1732291900000|2024-11-22 16:11:40|9151|9139|9151.4|9139.4|9151.4|9139.4|9151|9139|1
1732291920000|2024-11-22 16:12:00|9151.9|9139.9|9159|9147|9159|9147|9151.9|9139.9|3
1732291930000|2024-11-22 16:12:10|9158.9|9146.9|9154.4|9142.4|9158.9|9146.9|9154|9142|2
1732291940000|2024-11-22 16:12:20|9161.4|9149.4|9165|9153|9166|9154|9161.4|9149.4|8
1732291950000|2024-11-22 16:12:30|9165.5|9153.5|9165|9153|9165.5|9153.5|9165|9153|1
1732291960000|2024-11-22 16:12:40|9162.7|9150.7|9162.5|9154.5|9166.5|9154.5|9162.4|9150.4|1
1732291970000|2024-11-22 16:12:50|9161.5|9155.5|9161.5|9149.5|9162.5|9155.5|9161.5|9149.5|2
1732291980000|2024-11-22 16:13:00|9168.5|9156.5|9177.3|9165.3|9177.3|9165.3|9168.5|9156.5|5
1732292010000|2024-11-22 16:13:30|9177.4|9165.4|9177.8|9165.8|9177.8|9165.8|9176.8|9164.8|1
1732292020000|2024-11-22 16:13:40|9179.3|9167.3|9178.8|9166.8|9179.3|9167.3|9177.8|9165.8|2
1732292030000|2024-11-22 16:13:50|9179.3|9167.3|9184.5|9172.5|9184.5|9172.5|9178.8|9166.8|17
1732292040000|2024-11-22 16:14:00|9183|9175|9183.1|9175.1|9183.1|9175.1|9183|9175|1
1732292050000|2024-11-22 16:14:10|9183|9177|9181|9175|9183|9177|9181|9175|1
1732292060000|2024-11-22 16:14:20|9181.9|9175.9|9182.5|9174.5|9182.5|9176.4|9181.9|9174.5|1
1732292070000|2024-11-22 16:14:30|9182.4|9174.4|9182.4|9174.4|9182.4|9174.4|9182.4|9174.4|1
1732292080000|2024-11-22 16:14:40|9181.4|9169.4|9177.9|9169.9|9181.4|9169.9|9177.9|9168.4|1
1732292090000|2024-11-22 16:14:50|||||||||1
1732292100000|2024-11-22 16:15:00|9178.5|9166.5|9182.5|9174.5|9182.5|9174.5|9177.9|9166.5|3
1732292110000|2024-11-22 16:15:10|9181|9175|9179.6|9167.6|9181|9175|9176|9166.4|11
1732292120000|2024-11-22 16:15:20|||||||||2
1732292130000|2024-11-22 16:15:30|9180.5|9168.5|9199.3|9187.3|9199.6|9187.6|9177.6|9168.5|27
1732292140000|2024-11-22 16:15:40|9198.8|9186.8|9198.8|9186.8|9198.8|9186.8|9198.8|9186.8|0
1732292150000|2024-11-22 16:15:50|9198.3|9186.3|9197.3|9185.3|9198.8|9189.8|9195.6|9184.8|3
1732292160000|2024-11-22 16:16:00|9201.3|9189.3|9202.3|9190.3|9202.3|9190.3|9201.3|9189.3|1
1732292170000|2024-11-22 16:16:10|9200.8|9192.8|9200.4|9192.4|9200.8|9192.8|9200.4|9192.4|0
1732292180000|2024-11-22 16:16:20|9198.9|9192.9|9200.4|9192.4|9200.4|9192.9|9198.9|9192.4|1
1732292190000|2024-11-22 16:16:30|9203.3|9191.3|9200.4|9192.4|9203.3|9192.8|9200.4|9191.3|1
1732292210000|2024-11-22 16:16:50|9195.1|9187.1|9194.6|9186.6|9195.1|9187.1|9194.5|9186.5|8
1732292220000|2024-11-22 16:17:00|9197|9189|9194.6|9186.6|9197.6|9189.1|9194.6|9185.6|6
1732292230000|2024-11-22 16:17:10|9197.6|9185.6|9196|9188|9198.7|9188.1|9195.1|9185.6|2
1732292240000|2024-11-22 16:17:20|9196.1|9188.1|9201|9189|9201|9190|9196.1|9187.5|3
1732292250000|2024-11-22 16:17:30|9201.1|9189.1|9197.7|9189.7|9201.1|9189.7|9197.7|9189.1|0
1732292260000|2024-11-22 16:17:40|9197.6|9189.6|9197.6|9189.6|9197.6|9189.6|9197.6|9189.6|0
1732292280000|2024-11-22 16:18:00|9195.7|9189.7|9194.6|9188.6|9195.7|9189.7|9194.6|9188.6|2
1732292290000|2024-11-22 16:18:10|9200.4|9188.4|9200|9192|9200.4|9192.1|9199.9|9188.4|3
1732292300000|2024-11-22 16:18:20|9200.1|9194.1|9200.1|9194.1|9200.1|9194.1|9200.1|9194.1|0
1732292310000|2024-11-22 16:18:30|9202|9194|9202.1|9194.1|9202.1|9194.1|9202|9194|1
1732292330000|2024-11-22 16:18:50|9194.5|9186.5|9194.6|9186.6|9197.1|9186.6|9194.1|9185.1|19
1732292340000|2024-11-22 16:19:00|9195.1|9187.1|9200.5|9188.5|9201.1|9189.1|9195.1|9187.1|5
1732292350000|2024-11-22 16:19:10|9200.7|9188.7|9202.5|9190.5|9202.6|9190.6|9200.7|9188.7|2
1732292370000|2024-11-22 16:19:30|9202.6|9190.6|9201.2|9189.2|9202.6|9190.6|9200.5|9188.5|6
1732292390000|2024-11-22 16:19:50|9201.7|9189.7|9201.7|9189.7|9202.2|9190.2|9201.7|9189.7|6
1732292400000|2024-11-22 16:20:00|9201.2|9189.2|9201.5|9193.5|9201.5|9193.5|9201.2|9189.2|0
1732292410000|2024-11-22 16:20:10|9201.6|9193.6|9203.1|9195.1|9203.1|9195.1|9201.6|9193.6|1
1732292430000|2024-11-22 16:20:30|9211.5|9203.5|9221.6|9209.6|9222.6|9210.6|9211.5|9203.5|25
1732292440000|2024-11-22 16:20:40|9220.6|9208.6|9221.4|9213.4|9222.4|9213.4|9220.6|9208.6|4
1732292450000|2024-11-22 16:20:50|9224.3|9216.3|9222.3|9216.3|9224.3|9218.2|9222.3|9216.3|2
1732292460000|2024-11-22 16:21:00|9221.8|9215.8|9218.1|9206.1|9227.3|9216.8|9213|9201.6|17
1732292470000|2024-11-22 16:21:10|9223.4|9211.4|9229.7|9217.7|9229.7|9217.7|9223.4|9211.4|7
1732292480000|2024-11-22 16:21:20|9244.3|9232.3|9247.7|9235.7|9247.7|9235.7|9244.3|9232.3|4
1732292490000|2024-11-22 16:21:30|9248.7|9236.7|9248.7|9236.7|9248.7|9236.7|9248.7|9236.7|3
1732292500000|2024-11-22 16:21:40|9248.8|9236.8|9242.7|9230.7|9248.8|9236.8|9242.7|9230.7|6
1732292510000|2024-11-22 16:21:50|9242.9|9230.9|9241.9|9229.9|9242.9|9230.9|9240.5|9228.5|7
1732292520000|2024-11-22 16:22:00|9236.8|9224.8|9239|9227|9239.5|9227.5|9236.8|9224.8|3
1732292530000|2024-11-22 16:22:10|9239.4|9227.4|9239|9227|9239.4|9227.4|9239|9227|2
1732292540000|2024-11-22 16:22:20|9243|9231|9237|9229|9243.1|9231.1|9237|9228.9|4
1732292550000|2024-11-22 16:22:30|9241.3|9229.3|9241.3|9229.3|9241.3|9229.3|9241.3|9229.3|2
1732292560000|2024-11-22 16:22:40|9241.4|9229.4|9241.4|9229.4|9241.4|9229.4|9241.4|9229.4|1
1732292570000|2024-11-22 16:22:50|9240.4|9232.4|9240.4|9232.4|9240.4|9232.4|9240.4|9232.4|0
1732292580000|2024-11-22 16:23:00|9240.5|9232.5|9247.1|9235.1|9247.1|9235.1|9240.5|9232.5|3
1732292590000|2024-11-22 16:23:10|9246.6|9234.6|9247.2|9235.2|9247.2|9235.2|9246.6|9234.6|0
1732292600000|2024-11-22 16:23:20|9246.7|9234.7|9245.6|9237.6|9247.3|9237.6|9244.6|9234.2|3
1732292610000|2024-11-22 16:23:30|9242.8|9236.8|9246.6|9238.6|9246.6|9238.6|9242.6|9236.6|3
1732292620000|2024-11-22 16:23:40|9247.1|9239.1|9248.1|9240.1|9252.5|9240.5|9247.1|9238.1|11
1732292630000|2024-11-22 16:23:50|9247.1|9239.1|9229.6|9217.6|9251.9|9239.9|9229.6|9217.6|30
1732292640000|2024-11-22 16:24:00|9229.2|9217.2|9231.3|9219.3|9233.1|9221.2|9226.8|9217.2|10
1732292650000|2024-11-22 16:24:10|9228.8|9220.8|9214.9|9202.9|9228.8|9220.8|9214.9|9202.9|4
1732292670000|2024-11-22 16:24:30|9215|9203|9214.5|9202.5|9216|9204|9214.5|9202.5|0
1732292680000|2024-11-22 16:24:40|9215.1|9203.1|9222|9214|9224.5|9214|9215.1|9203.1|3
1732292690000|2024-11-22 16:24:50|9232.1|9220.1|9234.7|9226.7|9238.5|9228.9|9229.2|9217.2|7
1732292700000|2024-11-22 16:25:00|9234.5|9226.5|9232.2|9224.2|9235.1|9226.5|9232.1|9221.2|0
1732292710000|2024-11-22 16:25:10|9232.1|9224.1|9237.1|9225.1|9237.1|9225.1|9232.1|9222.1|3
1732292720000|2024-11-22 16:25:20|9237.6|9225.6|9239.3|9227.3|9241.7|9229.7|9237.6|9225.6|1
1732292730000|2024-11-22 16:25:30|9238.9|9226.9|9209.1|9197.1|9238.9|9226.9|9207.2|9195.2|18
1732292740000|2024-11-22 16:25:40|9210.9|9198.9|9212.4|9200.4|9214.9|9202.9|9210.1|9198.1|6
1732292750000|2024-11-22 16:25:50|9211.9|9199.9|9206.3|9200.3|9211.9|9200.3|9203.9|9191.9|0
1732292760000|2024-11-22 16:26:00|9207.9|9195.9|9199.4|9187.4|9207.9|9197.9|9199.3|9187.3|1
1732292770000|2024-11-22 16:26:10|9198|9186|9198.3|9186.3|9198.4|9186.4|9195.5|9183.5|6
1732292780000|2024-11-22 16:26:20|9203.4|9191.4|9203.4|9191.4|9203.4|9191.4|9203.4|9191.4|0
1732292790000|2024-11-22 16:26:30|9205.8|9193.8|9198.7|9186.7|9205.8|9193.8|9198.7|9186.7|2
1732292800000|2024-11-22 16:26:40|9198.6|9186.6|9204.7|9192.7|9205.3|9193.3|9197.6|9185.6|5
1732292810000|2024-11-22 16:26:50|9204.3|9192.3|9201.3|9189.3|9205.2|9193.2|9198.6|9186.6|0
1732292820000|2024-11-22 16:27:00|9210.6|9198.6|9215.1|9207.1|9216|9207.1|9210.6|9198.6|2
1732292830000|2024-11-22 16:27:10|9214.4|9202.4|9215.6|9203.6|9215.7|9209.2|9214.4|9202.4|1
1732292840000|2024-11-22 16:27:20|9216|9204|9218|9206|9224.3|9212.3|9216|9204|4
1732292850000|2024-11-22 16:27:30|9218.2|9206.2|9223.9|9211.9|9223.9|9211.9|9216.6|9206|2
1732292860000|2024-11-22 16:27:40|9224.9|9212.9|9222.6|9210.6|9226.4|9214.4|9222.6|9210.6|3
1732292880000|2024-11-22 16:28:00|9223.6|9211.6|9225.1|9213.1|9225.2|9213.2|9223.6|9211.6|1
1732292890000|2024-11-22 16:28:10|9224.7|9212.7|9224|9212|9224.7|9212.7|9222.1|9210.1|3
1732292900000|2024-11-22 16:28:20|9224.6|9212.6|9239.6|9227.6|9240.4|9228.4|9224.6|9212.6|3
1732292910000|2024-11-22 16:28:30|9239.5|9227.5|9241.5|9229.5|9242.5|9230.5|9239.5|9227.5|0
1732292920000|2024-11-22 16:28:40|9242.5|9230.5|9242|9230|9243.5|9231.5|9242|9230|2
1732292930000|2024-11-22 16:28:50|9242.5|9230.5|9242|9230|9243|9231|9242|9230|0
1732292940000|2024-11-22 16:29:00|9242.1|9230.1|9243|9231|9244|9232|9242.1|9230.1|5
1732292950000|2024-11-22 16:29:10|9243.5|9231.5|9243.5|9231.5|9243.5|9231.5|9243.5|9231.5|0
1732292960000|2024-11-22 16:29:20|9246.5|9234.5|9245.5|9233.5|9246.5|9234.5|9245.5|9233.5|5
1732292970000|2024-11-22 16:29:30|9246.1|9234.1|9246.7|9234.7|9246.7|9234.7|9246.1|9234.1|0
1732292980000|2024-11-22 16:29:40|9246.6|9234.6|9244.1|9232.1|9246.6|9234.6|9244.1|9232.1|2
1732292990000|2024-11-22 16:29:50|9241.8|9229.8|9245.1|9233.1|9245.1|9233.7|9239.7|9229.8|2
1732293000000|2024-11-22 16:30:00|9244.2|9232.2|9248.2|9236.2|9248.2|9236.2|9240.8|9232.2|3
1732293010000|2024-11-22 16:30:10|9247.8|9235.8|9246.7|9238.7|9248.3|9238.7|9246.7|9235.8|0
1732293020000|2024-11-22 16:30:20|9246.8|9238.8|9253.4|9241.4|9259.8|9247.8|9246.8|9236.7|22
1732293030000|2024-11-22 16:30:30|9255.3|9243.3|9254.8|9242.8|9256.3|9244.3|9254.8|9242.8|0
1732293040000|2024-11-22 16:30:40|9255.3|9243.3|9254.8|9242.8|9256.8|9244.8|9254.3|9242.3|2
1732293050000|2024-11-22 16:30:50|9255.3|9243.3|9256.8|9244.8|9256.8|9244.8|9251.3|9239.3|2
1732293060000|2024-11-22 16:31:00|9256.3|9244.3|9261.3|9249.3|9262.2|9250.2|9255.3|9243.3|3
1732293070000|2024-11-22 16:31:10|9260.3|9248.3|9260.9|9248.9|9261.4|9249.4|9260.3|9248.3|2
1732293080000|2024-11-22 16:31:20|9261.3|9249.3|9261.3|9249.3|9261.3|9249.3|9260.8|9248.8|2
1732293100000|2024-11-22 16:31:40|9254.9|9242.9|9258.8|9250.8|9260.3|9253.3|9254.8|9242.8|5
1732293110000|2024-11-22 16:31:50|9259.3|9251.3|9255.1|9243.1|9259.3|9251.3|9254|9242.6|1
1732293120000|2024-11-22 16:32:00|9248.7|9236.7|9255.4|9243.4|9255.4|9243.4|9248.7|9236.7|10
1732293130000|2024-11-22 16:32:10|9254|9242|9252.4|9240.4|9254.3|9242.3|9252.4|9240.4|0
1732293140000|2024-11-22 16:32:20|9252.3|9240.3|9250.9|9238.9|9252.3|9240.3|9248.9|9236.9|7
1732293150000|2024-11-22 16:32:30|9250.8|9238.8|9250.5|9238.5|9250.9|9238.9|9248.9|9236.9|1
1732293170000|2024-11-22 16:32:50|9246.1|9240.1|9247.6|9235.6|9247.6|9240.1|9246.1|9235.6|1
1732293180000|2024-11-22 16:33:00|9247.5|9235.5|9243.2|9235.2|9247.5|9237|9240.5|9233.5|7
1732293190000|2024-11-22 16:33:10|9241.1|9235.1|9251.5|9239.5|9251.9|9241|9237.3|9227.7|20
1732293200000|2024-11-22 16:33:20|9252.9|9240.9|9246|9240|9255.9|9243.9|9246|9240|1
1732293210000|2024-11-22 16:33:30|9252.7|9240.7|9253.9|9241.9|9253.9|9241.9|9252.7|9240.7|1
1732293220000|2024-11-22 16:33:40|9247.5|9235.5|9246.5|9234.5|9247.5|9235.5|9246.5|9234.5|2
1732293230000|2024-11-22 16:33:50|9245.1|9233.1|9243.6|9231.6|9246.6|9234.6|9241.2|9231.6|1
1732293240000|2024-11-22 16:34:00|9243.7|9231.7|9239.1|9227.1|9246.9|9234.9|9239.1|9227.1|6
1732293250000|2024-11-22 16:34:10|9237.7|9225.7|9230.2|9222.2|9238.2|9226.2|9230.2|9222.2|2
1732293260000|2024-11-22 16:34:20|9230.7|9222.7|9240.1|9228.1|9240.1|9228.1|9230.7|9222.7|1
1732293270000|2024-11-22 16:34:30|9240.2|9228.2|9244.1|9232.1|9244.1|9232.1|9240.2|9228.2|1
1732293280000|2024-11-22 16:34:40|9244.3|9232.3|9244.3|9232.3|9244.3|9232.3|9244.3|9232.3|0
1732293290000|2024-11-22 16:34:50|9243.6|9231.6|9240.1|9228.1|9244.6|9234.3|9240.1|9228.1|1
1732293300000|2024-11-22 16:35:00|9237.2|9229.2|9237.2|9229.2|9240.6|9230.2|9236.2|9228.6|4
1732293310000|2024-11-22 16:35:10|9236.7|9228.7|9235.2|9229.2|9236.7|9229.2|9235.2|9228.7|0
1732293320000|2024-11-22 16:35:20|||||||||1
1732293330000|2024-11-22 16:35:30|9235.3|9229.3|9231.6|9219.6|9239.7|9229.8|9225.8|9216.8|6
1732293340000|2024-11-22 16:35:40|9230.1|9222.1|9230.1|9224.1|9230.1|9224.1|9230.1|9222.1|0
1732293350000|2024-11-22 16:35:50|9234.6|9222.6|9235.1|9227.1|9236|9227.1|9234.6|9222.6|1
1732293360000|2024-11-22 16:36:00|9234.6|9226.6|9233.7|9221.7|9235.5|9226.6|9233.7|9221.7|4
1732293370000|2024-11-22 16:36:10|9232.7|9220.7|9230.2|9222.2|9232.7|9223.1|9230.1|9220.6|0
1732293380000|2024-11-22 16:36:20|9230.6|9222.6|9230.6|9222.6|9230.6|9222.6|9230.6|9222.6|0
1732293390000|2024-11-22 16:36:30|9230.2|9222.2|9230.6|9222.6|9230.6|9222.6|9230.2|9222.2|1
1732293400000|2024-11-22 16:36:40|9228.8|9216.8|9222.7|9210.7|9228.8|9216.8|9220.6|9208.6|9
1732293410000|2024-11-22 16:36:50|9222.8|9210.8|9222.2|9214.2|9224.2|9215.7|9222.2|9210.8|1
1732293420000|2024-11-22 16:37:00|9225.6|9213.6|9213.9|9205.9|9229.8|9221.2|9213.9|9204.8|10
1732293430000|2024-11-22 16:37:10|9213.4|9207.4|9213|9207|9218.4|9207.4|9212|9205.9|4
1732293440000|2024-11-22 16:37:20|9218.7|9206.7|9218.7|9206.7|9218.7|9206.7|9218.7|9206.7|1
1732293450000|2024-11-22 16:37:30|9217.7|9209.7|9215.4|9207.4|9218.8|9209.7|9215.4|9205.8|3
1732293460000|2024-11-22 16:37:40|9214.8|9206.8|9221.7|9209.7|9221.7|9209.7|9214.3|9206.3|46
1732293470000|2024-11-22 16:37:50|9220.9|9212.9|9215.4|9207.4|9220.9|9212.9|9215.4|9204.8|2
1732293480000|2024-11-22 16:38:00|9215.5|9207.5|9214|9206|9217.4|9207.5|9214|9204.9|3
1732293490000|2024-11-22 16:38:10|9213.9|9205.9|9212.4|9206.4|9213.9|9206.4|9212.4|9205.9|1
1732293500000|2024-11-22 16:38:20|9212.9|9206.9|9224.3|9218.3|9224.3|9218.3|9211.3|9204.9|21
1732293510000|2024-11-22 16:38:30|9223.7|9211.7|9222.8|9214.8|9225.9|9217.3|9222.3|9211.7|4
1732293520000|2024-11-22 16:38:40|9219.8|9211.8|9217.4|9211.4|9220.3|9211.8|9217.4|9208.3|1
1732293530000|2024-11-22 16:38:50|9217.3|9211.3|9217.2|9211.2|9218.8|9211.3|9215.9|9206.8|5
1732293540000|2024-11-22 16:39:00|9217.3|9211.3|9222.3|9216.3|9222.8|9216.8|9217.3|9211.3|12
1732293550000|2024-11-22 16:39:10|9222.4|9216.4|9224.9|9216.9|9228|9217.5|9222.4|9215.4|2
1732293560000|2024-11-22 16:39:20|9225.1|9217.1|9242.7|9234.7|9243.7|9236.3|9225.1|9217.1|30
1732293570000|2024-11-22 16:39:30|9241.3|9235.3|9242.7|9234.7|9242.7|9235.3|9241.2|9234.7|2
1732293580000|2024-11-22 16:39:40|9241.2|9235.2|9241.2|9235.2|9241.2|9235.2|9241.2|9235.2|4
1732293590000|2024-11-22 16:39:50|9241.6|9235.6|9248.2|9236.2|9248.7|9236.7|9241.6|9235.6|6
1732293600000|2024-11-22 16:40:00|9248.5|9236.5|9230.9|9218.9|9248.5|9238.5|9230.9|9218.9|12
1732293610000|2024-11-22 16:40:10|9227.9|9219.9|9236.6|9224.6|9236.6|9224.6|9227.9|9219.9|5
1732293620000|2024-11-22 16:40:20|9237.3|9225.3|9240.7|9228.7|9241.7|9229.7|9237.3|9225.3|4
1732293630000|2024-11-22 16:40:30|9239.7|9227.7|9242.1|9230.1|9243|9234.5|9237.7|9226.7|6
1732293640000|2024-11-22 16:40:40|9243|9231|9249.1|9237.1|9250.6|9238.6|9243|9231|1
1732293650000|2024-11-22 16:40:50|9248.6|9236.6|9249.1|9237.1|9249.1|9237.1|9248.6|9236.6|0
1732293660000|2024-11-22 16:41:00|9248.7|9236.7|9245.7|9237.7|9248.7|9238.1|9245.7|9236.6|2
1732293670000|2024-11-22 16:41:10|9245.5|9237.5|9238.7|9226.7|9245.5|9237.5|9237.6|9225.6|9
1732293680000|2024-11-22 16:41:20|9238.8|9226.8|9239.5|9227.5|9239.5|9227.5|9238.8|9226.8|3
1732293690000|2024-11-22 16:41:30|9241.5|9229.5|9231.1|9219.1|9241.5|9229.5|9231.1|9219.1|2
1732293700000|2024-11-22 16:41:40|9230.6|9218.6|9225.3|9213.3|9231.5|9220.1|9225.3|9213.3|2
1732293710000|2024-11-22 16:41:50|9224.9|9212.9|9224.9|9212.9|9224.9|9212.9|9224.9|9212.9|0
1732293720000|2024-11-22 16:42:00|9223.1|9217.1|9223.2|9217.2|9223.7|9217.2|9223.1|9215.7|3
1732293730000|2024-11-22 16:42:10|9223.7|9215.7|9222.2|9216.2|9223.7|9217.1|9222.2|9215.6|2
1732293740000|2024-11-22 16:42:20|9217.8|9205.8|9192|9180|9217.8|9207.3|9192|9180|7
1732293750000|2024-11-22 16:42:30|9189.2|9177.2|9189.6|9177.6|9189.6|9180.7|9188.7|9177|2
1732293760000|2024-11-22 16:42:40|9189.1|9177.1|9175.7|9167.7|9189.1|9180.5|9175.7|9166.3|3
1732293770000|2024-11-22 16:42:50|9176.1|9164.1|9156.6|9148.6|9176.2|9164.2|9153.1|9141.1|13
1732293780000|2024-11-22 16:43:00|9154.6|9149.7|9151.9|9139.9|9161.7|9149.7|9151.9|9139.9|13
1732293790000|2024-11-22 16:43:10|9149.5|9141.5|9152.8|9140.8|9152.8|9141.5|9147.3|9140.8|3
1732293800000|2024-11-22 16:43:20|9160.3|9148.3|9155.3|9143.3|9160.3|9148.3|9147.1|9138.2|13
1732293810000|2024-11-22 16:43:30|9154.3|9146.3|9138.5|9126.5|9154.3|9146.3|9138|9126|12
1732293820000|2024-11-22 16:43:40|9138|9126|9134.6|9126.6|9138.4|9128.4|9134|9123.7|4
1732293830000|2024-11-22 16:43:50|9138.5|9126.5|9138.6|9130.6|9141.5|9133.9|9138.4|9126.5|6
1732293840000|2024-11-22 16:44:00|9138.5|9130.5|9143.9|9135.9|9148.2|9136.2|9138|9130.4|10
1732293850000|2024-11-22 16:44:10|9136.2|9124.2|9136.4|9124.4|9139.3|9127.3|9135.8|9123.8|2
1732293860000|2024-11-22 16:44:20|9136.2|9124.2|9123.9|9117.9|9136.2|9124.2|9123.9|9116.8|3
1732293870000|2024-11-22 16:44:30|9124.9|9112.9|9134.9|9122.9|9134.9|9122.9|9123.5|9111.5|5
1732293880000|2024-11-22 16:44:40|9132.6|9120.6|9117.5|9105.5|9134.4|9124.9|9117.5|9105.5|5
1732293890000|2024-11-22 16:44:50|9117|9105|9120.8|9108.8|9120.8|9110|9112|9105|5
1732293900000|2024-11-22 16:45:00|9120.9|9108.9|9108.6|9096.6|9120.9|9108.9|9108.5|9096.5|7
1732293910000|2024-11-22 16:45:10|9107.5|9099.5|9121|9109|9121.4|9109.4|9106.9|9096.6|36
1732293920000|2024-11-22 16:45:20|9120.5|9108.5|9103.5|9091.5|9120.5|9108.5|9103.5|9091.5|26
1732293930000|2024-11-22 16:45:30|9100.7|9088.7|9099.1|9087.1|9101.6|9089.6|9097.5|9085.5|8
1732293940000|2024-11-22 16:45:40|9099.6|9087.6|9105.5|9093.5|9106.4|9094.4|9099.1|9087.6|4
1732293950000|2024-11-22 16:45:50|9101.6|9093.6|9106|9094|9107|9095|9100.5|9093.5|3
1732293960000|2024-11-22 16:46:00|9107.1|9095.1|9106.1|9098.1|9107.6|9100|9106|9095.1|1
1732293970000|2024-11-22 16:46:10|9099.1|9091.1|9101|9089|9102.9|9091.1|9098.6|9086.6|15
1732293980000|2024-11-22 16:46:20|9100|9088|9099|9091|9101.4|9093.8|9093.5|9086.2|9
1732293990000|2024-11-22 16:46:30|9098.9|9090.9|9094.1|9082.1|9100|9091|9087.2|9078.2|24
1732294000000|2024-11-22 16:46:40|9095.1|9083.1|9099.6|9087.6|9100|9088|9093.1|9082.1|4
1732294010000|2024-11-22 16:46:50|9100|9088|9108.1|9096.1|9117.5|9109.1|9100|9088|14
1732294020000|2024-11-22 16:47:00|9107.1|9095.1|9101|9089|9108.4|9097.1|9101|9089|8
1732294030000|2024-11-22 16:47:10|9100|9088|9109.4|9097.4|9109.9|9097.9|9100|9088|6
1732294040000|2024-11-22 16:47:20|9115.8|9103.8|9119.4|9107.4|9120.9|9108.9|9115.5|9103.5|4
1732294050000|2024-11-22 16:47:30|9119.5|9107.5|9127.3|9115.3|9127.8|9115.8|9116.9|9107.5|5
1732294060000|2024-11-22 16:47:40|9121.9|9113.9|9104.7|9092.7|9121.9|9113.9|9101.9|9089.9|18
1732294070000|2024-11-22 16:47:50|9104.6|9092.6|9096.3|9084.3|9104.6|9092.6|9088.8|9081.3|14
1732294080000|2024-11-22 16:48:00|9092.4|9080.4|9082.3|9070.3|9092.4|9080.4|9082.3|9070.3|31
1732294090000|2024-11-22 16:48:10|9081.8|9069.8|9078.9|9066.9|9084.7|9072.7|9074.2|9063.2|59
1732294100000|2024-11-22 16:48:20|9077.8|9065.8|9055.4|9047.4|9077.9|9066.2|9055.4|9046.4|14
1732294110000|2024-11-22 16:48:30|9058.3|9046.3|9059.2|9047.2|9068.4|9058.5|9057.3|9046.3|42
1732294120000|2024-11-22 16:48:40|9059.3|9047.3|9054|9046|9066|9054|9052.6|9044.9|30
1732294130000|2024-11-22 16:48:50|9053.5|9045.5|9033.1|9025.1|9053.5|9045.6|9030.1|9024.1|15
1732294140000|2024-11-22 16:49:00|9036.2|9024.2|9039.4|9027.4|9048.1|9040.6|9036.2|9024.2|28
1732294150000|2024-11-22 16:49:10|9037.9|9029.9|9027.4|9019.4|9039.7|9030|9022.1|9015.1|32
1732294160000|2024-11-22 16:49:20|9027.1|9015.1|9047.6|9035.6|9048.1|9040.1|9024.3|9015.1|36
1732294170000|2024-11-22 16:49:30|9047.2|9035.2|9039.1|9027.1|9047.2|9038.1|9037.3|9025.3|18
1732294180000|2024-11-22 16:49:40|9038.7|9026.7|9038.6|9030.6|9045.1|9033.1|9034.6|9026.7|17
1732294190000|2024-11-22 16:49:50|9042|9030|9040.5|9032.5|9042|9033.5|9035.6|9025.7|25
1732294200000|2024-11-22 16:50:00|9040.6|9032.6|9051.7|9039.7|9055|9046.1|9040.6|9032.6|13
1732294210000|2024-11-22 16:50:10|9052.2|9040.2|9053.2|9041.2|9053.3|9042.8|9049.7|9040.2|1
1732294220000|2024-11-22 16:50:20|9050.8|9042.8|9050.6|9038.6|9055.2|9044.7|9048.9|9038.5|4
1732294230000|2024-11-22 16:50:30|9050.1|9038.1|9053.5|9041.5|9053.5|9041.5|9044.8|9037.1|7
1732294240000|2024-11-22 16:50:40|9052.5|9044.5|9054|9042|9054|9044.5|9052.5|9041.5|0
1732294250000|2024-11-22 16:50:50|9052.5|9044.5|9045.3|9037.3|9054|9044.5|9045.3|9035.8|5
1732294260000|2024-11-22 16:51:00|9043|9037|9031.1|9019.1|9043|9037|9030.3|9018.3|12
1732294270000|2024-11-22 16:51:10|9028.6|9020.6|9025|9013|9032.6|9021.6|9018|9006|7
1732294280000|2024-11-22 16:51:20|9021.1|9013.1|9007.2|8995.2|9021.1|9013.6|9007.2|8995.2|4
1732294290000|2024-11-22 16:51:30|9007.1|8995.1|9013.1|9001.1|9016.2|9005.7|9006.2|8994.2|8
1732294300000|2024-11-22 16:51:40|9013.5|9001.5|9023|9011|9023|9012.1|9010.7|9001.2|9
1732294310000|2024-11-22 16:51:50|9023.1|9011.1|9035.1|9023.1|9035.1|9023.1|9023.1|9011.1|2
1732294320000|2024-11-22 16:52:00|9038.1|9026.1|9036.6|9024.6|9039.1|9027.1|9036.6|9024.6|1
1732294330000|2024-11-22 16:52:10|9036.4|9024.4|9033.1|9021.1|9036.4|9024.4|9033.1|9021.1|1
1732294340000|2024-11-22 16:52:20|9032.5|9020.5|9045|9033|9045|9033|9031.1|9019.1|7
1732294350000|2024-11-22 16:52:30|9044.5|9032.5|9048.5|9036.5|9051.5|9039.5|9044.5|9032.5|0
1732294360000|2024-11-22 16:52:40|9048|9036|9044|9032|9048|9036|9038.6|9032|9
1732294370000|2024-11-22 16:52:50|9043.5|9031.5|9043.5|9031.5|9043.5|9031.5|9043.5|9031.5|0
1732294380000|2024-11-22 16:53:00|9044.1|9032.1|9052|9040|9052|9040|9040.5|9031.1|5
1732294390000|2024-11-22 16:53:10|9052.5|9040.5|9047.6|9039.6|9052.5|9040.5|9047.6|9038.1|3
1732294400000|2024-11-22 16:53:20|9047.5|9039.5|9043.6|9035.6|9047.6|9039.6|9043.6|9033|2
1732294410000|2024-11-22 16:53:30|9043.7|9035.7|9040.3|9032.3|9045.7|9035.7|9040.2|9032.3|5
1732294420000|2024-11-22 16:53:40|9040.1|9032.1|9040.1|9032.1|9040.1|9032.1|9040.1|9032.1|0
1732294430000|2024-11-22 16:53:50|9043.9|9031.9|9044.2|9032.2|9053.1|9044.1|9043.2|9031.2|5
1732294440000|2024-11-22 16:54:00|9041.3|9033.3|9043.2|9035.2|9044.3|9035.2|9041.3|9032.2|0
1732294450000|2024-11-22 16:54:10|9047.1|9035.1|9047|9035|9047.3|9035.4|9043.4|9034.7|3
1732294460000|2024-11-22 16:54:20|9046.5|9034.5|9053.6|9041.6|9053.6|9041.6|9043.4|9034.5|3
1732294470000|2024-11-22 16:54:30|9054.1|9042.1|9054.1|9042.1|9054.1|9042.1|9054.1|9042.1|0
1732294480000|2024-11-22 16:54:40|9054.5|9042.5|9054.2|9042.2|9054.5|9042.5|9054.2|9042.2|1
1732294490000|2024-11-22 16:54:50|9052.1|9040.1|9053.2|9041.2|9053.2|9041.2|9050.7|9038.7|0
1732294500000|2024-11-22 16:55:00|9051.8|9039.8|9049.6|9037.6|9052.6|9040.6|9049.6|9037.6|4
1732294510000|2024-11-22 16:55:10|9051.2|9039.2|9051.1|9039.1|9051.2|9039.2|9050.2|9038.2|0
1732294520000|2024-11-22 16:55:20|9050.7|9038.7|9049.6|9037.6|9051.6|9039.6|9049.6|9037.6|2
1732294530000|2024-11-22 16:55:30|9048.3|9036.3|9048.1|9036.1|9048.3|9036.3|9048.1|9036.1|1
1732294540000|2024-11-22 16:55:40|9050.1|9038.1|9051|9039|9051|9039|9050.1|9038.1|1
1732294550000|2024-11-22 16:55:50|9050.6|9038.6|9051|9039|9051|9039|9050.6|9038.6|0
1732294560000|2024-11-22 16:56:00|9051.1|9039.1|9052.6|9040.6|9052.6|9040.6|9049.6|9037.6|4
1732294570000|2024-11-22 16:56:10|9053|9041|9053|9041|9053|9041|9053|9041|0
1732294590000|2024-11-22 16:56:30|9053.1|9041.1|9053.1|9041.1|9053.1|9041.1|9053.1|9041.1|0
1732294600000|2024-11-22 16:56:40|9055.6|9047.6|9055.6|9047.6|9055.6|9047.6|9055.6|9047.6|1
1732294610000|2024-11-22 16:56:50|9060.1|9048.1|9059|9051|9060.1|9051|9059|9048.1|1
1732294620000|2024-11-22 16:57:00|9060.1|9048.1|9060.1|9048.1|9060.1|9048.1|9060.1|9048.1|1
1732294630000|2024-11-22 16:57:10|9065.2|9053.2|9065.5|9053.5|9065.5|9053.5|9065.2|9053.2|0
1732294660000|2024-11-22 16:57:40|9065.8|9053.8|9069.5|9057.5|9069.5|9057.5|9065.8|9053.8|5
1732294670000|2024-11-22 16:57:50|9069.4|9057.4|9073.9|9061.9|9077.3|9065.3|9068.8|9057.4|5
1732294680000|2024-11-22 16:58:00|9072.8|9060.8|9060.6|9048.6|9073.3|9061.3|9060.6|9048.6|4
1732294690000|2024-11-22 16:58:10|9060.5|9048.5|9060.5|9048.5|9060.5|9048.5|9060.5|9048.5|0
1732294700000|2024-11-22 16:58:20|9055.9|9043.9|9058|9046|9058|9046|9054.4|9042.4|1
1732294710000|2024-11-22 16:58:30|9058.1|9046.1|9056.4|9044.4|9058.1|9046.1|9056.4|9044.4|0
1732294720000|2024-11-22 16:58:40|9052.1|9046.1|9052.1|9046.1|9052.1|9046.1|9052.1|9046.1|0
1732294730000|2024-11-22 16:58:50|9051.9|9045.9|9054|9046|9056.4|9046|9051.9|9044.4|1
1732294740000|2024-11-22 16:59:00|9053.9|9045.9|9058.5|9046.5|9058.5|9046.5|9053.9|9044.4|1
1732294770000|2024-11-22 16:59:30|9057.4|9045.4|9063.9|9051.9|9063.9|9051.9|9057.4|9045.4|1
1732294780000|2024-11-22 16:59:40|9065.4|9053.4|9064.9|9056.9|9065.4|9056.9|9064.9|9053.4|0
1732294800000|2024-11-22 17:00:00|9058.1|9046.1|9062|9050|9062|9050|9058.1|9046.1|5
1732294810000|2024-11-22 17:00:10|9062.5|9050.5|9066|9054|9066|9054|9062.5|9050.5|0
1732294820000|2024-11-22 17:00:20|9065.1|9053.1|9066|9054|9066|9054|9065|9053|0
1732294830000|2024-11-22 17:00:30|9064.9|9056.9|9064.9|9056.9|9064.9|9056.9|9064.9|9056.9|0
1732294840000|2024-11-22 17:00:40|9065|9057|9065|9053|9065.1|9057|9065|9053|0
1732294860000|2024-11-22 17:01:00|9062.7|9050.7|9055.9|9047.9|9062.7|9052.7|9055.9|9047.5|0
1732294880000|2024-11-22 17:01:20|9054.9|9048.9|9054.9|9048.9|9054.9|9048.9|9054.9|9048.9|1
1732294890000|2024-11-22 17:01:30|9055.4|9047.4|9058.4|9046.4|9058.4|9048.4|9055.4|9046.4|2
1732294900000|2024-11-22 17:01:40|9055|9047|9055|9043|9056.5|9047|9055|9043|2
1732294910000|2024-11-22 17:01:50|9054.9|9042.9|9047.4|9035.4|9054.9|9042.9|9047.4|9035.4|2
1732294930000|2024-11-22 17:02:10|9046.9|9034.9|9046.9|9034.9|9046.9|9034.9|9046.9|9034.9|0
1732294940000|2024-11-22 17:02:20|9048.3|9036.3|9048.3|9036.3|9048.3|9036.3|9048.3|9036.3|3
1732294950000|2024-11-22 17:02:30|9048.4|9036.4|9048.4|9036.4|9048.4|9036.4|9048.4|9036.4|0
1732294960000|2024-11-22 17:02:40|9046.9|9034.9|9046.9|9034.9|9046.9|9034.9|9046.9|9034.9|0
1732294970000|2024-11-22 17:02:50|9047|9035|9047.5|9035.5|9048|9036|9047|9035|1
1732294980000|2024-11-22 17:03:00|9046.9|9038.9|9048.5|9036.5|9048.5|9038.9|9046.9|9036.5|0
1732295000000|2024-11-22 17:03:20|9046.9|9038.9|9047|9039|9048.5|9039|9046.9|9036.5|0
1732295040000|2024-11-22 17:04:00|9047.4|9039.4|9046.9|9038.9|9047.4|9039.4|9046.9|9038.9|0
1732295050000|2024-11-22 17:04:10|9046.5|9038.5|9046.4|9038.4|9046.5|9038.5|9046.4|9038.4|0
1732295060000|2024-11-22 17:04:20|9045|9039|9044.4|9038.4|9045|9039|9044.4|9038.4|1
1732295070000|2024-11-22 17:04:30|9044.9|9038.9|9044.4|9038.4|9044.9|9038.9|9044.4|9038.4|1
1732295080000|2024-11-22 17:04:40|9043.9|9037.9|9047.5|9039.5|9047.5|9039.5|9043.9|9037.9|6
1732295090000|2024-11-22 17:04:50|9049.4|9041.4|9047.9|9041.9|9049.4|9042|9047.9|9041.4|1
1732295100000|2024-11-22 17:05:00|9048.4|9042.4|9046.4|9034.4|9048.4|9042.4|9046.4|9034.4|2
1732295110000|2024-11-22 17:05:10|9043.9|9035.9|9043.9|9035.9|9043.9|9035.9|9043.9|9035.9|1
1732295140000|2024-11-22 17:05:40|9042.5|9034.5|9042.4|9034.4|9042.5|9034.5|9042.4|9034.4|2
1732295150000|2024-11-22 17:05:50|9042.9|9034.9|9042.4|9034.4|9042.9|9034.9|9042.4|9034.4|3
1732295170000|2024-11-22 17:06:10|9041|9035|9040.9|9034.9|9041|9035|9040.9|9034.9|0
1732295210000|2024-11-22 17:06:50|9040.4|9034.4|9040.9|9032.9|9040.9|9034.4|9040.4|9032.5|13
1732295220000|2024-11-22 17:07:00|9041|9033|9045.6|9037.6|9046.7|9037.6|9040.9|9032.9|5
1732295280000|2024-11-22 17:08:00|9045.7|9037.7|9045.7|9037.7|9045.7|9037.7|9045.7|9037.7|0
1732295290000|2024-11-22 17:08:10|9046.2|9034.2|9045.7|9033.7|9046.2|9034.2|9045.7|9033.7|1
1732295300000|2024-11-22 17:08:20|9041.5|9029.5|9041.6|9029.6|9041.6|9029.6|9041.1|9029.1|0
1732295320000|2024-11-22 17:08:40|9041.2|9029.2|9041.1|9029.1|9041.2|9029.2|9041.1|9029.1|0
1732295330000|2024-11-22 17:08:50|9038.1|9030.1|9036.2|9030.2|9038.1|9030.2|9036.2|9029.7|1
1732295340000|2024-11-22 17:09:00|9035.7|9029.7|9024.2|9016.2|9035.7|9029.7|9024.2|9013.8|16
1732295350000|2024-11-22 17:09:10|9022.8|9014.8|9022.8|9014.8|9022.8|9014.8|9022.8|9014.8|2
1732295360000|2024-11-22 17:09:20|9022.3|9014.3|9022.3|9014.3|9022.3|9014.3|9022.3|9014.3|0
1732295390000|2024-11-22 17:09:50|9018.2|9006.2|9018.2|9006.2|9018.2|9006.2|9018.2|9006.2|2
1732295450000|2024-11-22 17:10:50|9017|9011|9018.3|9006.3|9018.3|9011|9017|9006.3|1
1732295460000|2024-11-22 17:11:00|9018.2|9006.2|9018.2|9006.2|9018.2|9006.2|9018.2|9006.2|0
1732295470000|2024-11-22 17:11:10|9018.1|9006.1|9018.1|9006.1|9018.1|9006.1|9018.1|9006.1|0
1732295480000|2024-11-22 17:11:20|9012.4|9004.4|9009.7|9003.7|9012.4|9004.4|9009.7|9003.7|1
1732295490000|2024-11-22 17:11:30|9008.2|9000.2|9006.7|8998.7|9008.2|9000.2|9005.2|8998.7|3
1732295500000|2024-11-22 17:11:40|9007.2|8999.2|9009.7|8997.7|9009.7|8999.2|9007.2|8997.7|2
1732295510000|2024-11-22 17:11:50|9007.2|8999.2|8998.8|8986.8|9009.7|8999.2|8998.8|8986.8|3
1732295520000|2024-11-22 17:12:00|8994.5|8986.5|8993.9|8985.9|8994.5|8986.5|8993.9|8985.9|0
1732295530000|2024-11-22 17:12:10|8989.1|8977.1|8992.2|8980.2|8992.2|8980.2|8985.2|8973.2|8
1732295540000|2024-11-22 17:12:20|8990.2|8978.2|8988.4|8976.4|8990.2|8978.8|8986.8|8974.8|2
1732295550000|2024-11-22 17:12:30|8987|8975|8986.8|8974.8|8987|8975|8986.8|8974.8|0
1732295560000|2024-11-22 17:12:40|8986.5|8974.5|8986|8974|8986.5|8974.5|8986|8974|0
1732295570000|2024-11-22 17:12:50|8986.5|8974.5|8986.4|8974.4|8986.5|8974.5|8985.9|8973.9|0
1732295580000|2024-11-22 17:13:00|8985.9|8973.9|8985.9|8973.9|8985.9|8973.9|8985.9|8973.9|0
1732295600000|2024-11-22 17:13:20|8986.4|8974.4|8984.2|8972.2|8986.4|8974.4|8983.4|8971.4|1
1732295620000|2024-11-22 17:13:40|8982.9|8974.9|8982.9|8974.9|8982.9|8974.9|8982.9|8974.9|1
1732295630000|2024-11-22 17:13:50|8982.4|8974.4|8982.4|8974.4|8982.4|8974.4|8982.4|8974.4|1
1732295640000|2024-11-22 17:14:00|8981.9|8973.9|8982.3|8974.3|8983.4|8974.3|8981.9|8971.4|8
1732295650000|2024-11-22 17:14:10|8980.9|8974.9|8979.8|8973.8|8982.2|8974.9|8979.8|8973.8|1
1732295670000|2024-11-22 17:14:30|8982|8976|8988.4|8976.4|8988.4|8976.9|8982|8976|4
1732295680000|2024-11-22 17:14:40|8990.2|8978.2|8989.4|8977.4|8990.4|8978.4|8989.4|8977.4|1
1732295690000|2024-11-22 17:14:50|8989.9|8981.9|8989.4|8981.4|8989.9|8981.9|8989.4|8981.4|0
1732295700000|2024-11-22 17:15:00|8990.3|8982.3|8987.8|8975.8|8990.3|8982.3|8987.8|8975.8|0
1732295710000|2024-11-22 17:15:10|8988.2|8976.2|8987.3|8975.3|8988.2|8977.7|8985.7|8975.3|1
1732295730000|2024-11-22 17:15:30|8979.6|8973.6|8977.3|8971.3|8979.7|8973.7|8977.3|8971.3|18
1732295740000|2024-11-22 17:15:40|8976.9|8970.9|8978.2|8972.2|8978.2|8972.2|8976.4|8970.4|12
1732295750000|2024-11-22 17:15:50|8985.2|8973.2|8981.6|8973.6|8985.2|8973.6|8981.6|8971.1|4
1732295760000|2024-11-22 17:16:00|8982.7|8974.7|8983.6|8977.6|8983.6|8977.6|8982.7|8974.7|2
1732295770000|2024-11-22 17:16:10|8985.1|8973.1|8985.1|8973.1|8985.1|8973.1|8985.1|8973.1|3
1732295780000|2024-11-22 17:16:20|8985.7|8977.7|8977.2|8971.2|8985.8|8977.8|8977.2|8971.2|8
1732295790000|2024-11-22 17:16:30|8980.7|8972.7|8981.2|8973.2|8983.2|8974.2|8980.7|8971.2|12
1732295800000|2024-11-22 17:16:40|8982.2|8974.2|8982.2|8974.2|8982.2|8974.2|8982.2|8974.2|4
1732295820000|2024-11-22 17:17:00|8987|8975|8987|8975|8987|8975|8987|8975|0
1732295830000|2024-11-22 17:17:10|8986.2|8978.2|8992.1|8980.1|8992.1|8980.7|8986.2|8978.2|1
1732295840000|2024-11-22 17:17:20|8991.1|8979.1|8988.7|8980.7|8991.1|8980.7|8988.7|8979.1|0
1732295850000|2024-11-22 17:17:30|8989.1|8981.1|8989.1|8981.1|8989.1|8981.1|8989.1|8981.1|0
1732295860000|2024-11-22 17:17:40|8990.2|8982.2|8999.7|8987.7|8999.7|8987.7|8990.2|8982.2|1
1732295880000|2024-11-22 17:18:00|9000.6|8988.6|8997.7|8991.7|9001.2|8991.7|8997.7|8988.6|3
1732295900000|2024-11-22 17:18:20|8992.6|8980.6|8984.2|8976.2|8992.6|8981.2|8984.2|8976.2|4
1732295910000|2024-11-22 17:18:30|8984.3|8972.3|8982.7|8974.7|8984.3|8974.7|8982.7|8972.3|0
1732295960000|2024-11-22 17:19:20|8981.7|8973.7|8982.2|8974.2|8982.2|8974.2|8981.7|8973.7|0
1732295980000|2024-11-22 17:19:40|8981.7|8973.7|8982.3|8974.3|8982.3|8974.3|8981.7|8973.7|0
1732296000000|2024-11-22 17:20:00|8977.8|8971.8|8977.8|8971.8|8977.8|8971.8|8977.8|8971.8|1
1732296010000|2024-11-22 17:20:10|8976.8|8970.8|8978.3|8972.3|8978.3|8972.3|8976.8|8970.8|3
1732296020000|2024-11-22 17:20:20|8977.8|8971.8|8977.8|8971.8|8977.8|8971.8|8977.8|8971.8|0
1732296030000|2024-11-22 17:20:30|8982.7|8974.7|8983.3|8975.3|8986.3|8975.3|8982.7|8974.3|7
1732296040000|2024-11-22 17:20:40|8983.2|8975.2|8985.2|8973.2|8986.3|8975.2|8982.3|8973.2|2
1732296050000|2024-11-22 17:20:50|8988.8|8976.8|8988.4|8976.4|8988.8|8976.8|8988.4|8976.4|1
1732296060000|2024-11-22 17:21:00|8988.2|8976.2|8990.7|8978.7|8990.7|8978.7|8988.2|8976.2|2
1732296070000|2024-11-22 17:21:10|8992.1|8980.1|8988.7|8976.7|8992.1|8980.1|8988.7|8976.7|0
1732296080000|2024-11-22 17:21:20|8990.6|8978.6|8990.8|8978.8|8990.8|8978.8|8990.6|8978.6|0
1732296090000|2024-11-22 17:21:30|8990.7|8978.7|8990.7|8978.7|8990.7|8978.7|8990.7|8978.7|0
1732296100000|2024-11-22 17:21:40|8992.3|8980.3|8988.1|8976.1|8992.3|8980.3|8988.1|8976.1|0
1732296110000|2024-11-22 17:21:50|8987.2|8975.2|8990.3|8984.3|8990.3|8984.3|8987.2|8975.2|4
1732296120000|2024-11-22 17:22:00|8990.8|8984.8|8991.7|8985.7|8992.3|8985.7|8990.8|8984.3|1
1732296140000|2024-11-22 17:22:20|8988.2|8983.7|8988.2|8976.2|8988.2|8983.7|8988.2|8976.2|4
1732296160000|2024-11-22 17:22:40|8985.7|8977.7|8985.7|8977.7|8985.7|8977.7|8985.7|8977.7|1
1732296170000|2024-11-22 17:22:50|8985.3|8977.3|8985.2|8977.2|8985.3|8977.3|8985.2|8977.2|0
1732296300000|2024-11-22 17:25:00|8982.8|8976.8|8980.7|8974.7|8982.8|8976.8|8980.7|8974.7|3
1732296310000|2024-11-22 17:25:10|8977.2|8971.2|8978.1|8972.1|8978.1|8972.1|8976.5|8970.5|26
1732296320000|2024-11-22 17:25:20|8978|8972|8981.1|8973.1|8981.1|8973.1|8978|8972|4
1732296340000|2024-11-22 17:25:40|8980.6|8972.6|8986.1|8974.1|8986.1|8974.1|8980.6|8972.6|2
1732296350000|2024-11-22 17:25:50|8988.1|8976.1|8983|8971|8988.6|8979.5|8982.5|8970.5|3
1732296360000|2024-11-22 17:26:00|8982.5|8970.5|8979.6|8971.6|8982.5|8971.6|8979.6|8970.5|1
1732296400000|2024-11-22 17:26:40|8980.1|8974.1|8980.1|8974.1|8980.1|8974.1|8980.1|8974.1|0
1732296410000|2024-11-22 17:26:50|8977.6|8971.6|8980.4|8972.4|8980.4|8972.4|8977.6|8971.6|2
1732296420000|2024-11-22 17:27:00|8980.6|8972.6|8987|8975|8987|8975|8980.6|8972.6|1
1732296430000|2024-11-22 17:27:10|8988|8976|8989.6|8977.6|8989.6|8977.6|8988|8976|0
1732296450000|2024-11-22 17:27:30|8990.1|8978.1|8988.5|8980.5|8991|8982|8988.5|8978.1|2
1732296460000|2024-11-22 17:27:40|8991|8979|8991|8979|8991|8980.5|8988.5|8978.9|0
1732296470000|2024-11-22 17:27:50|8988.5|8980.5|8991|8979|8991|8981.4|8988.5|8979|1
1732296490000|2024-11-22 17:28:10|8980.8|8972.8|8984.9|8972.9|8984.9|8975.3|8980.3|8972.8|3
1732296500000|2024-11-22 17:28:20|8983.3|8975.3|8980.8|8974.8|8983.3|8975.3|8980.8|8974.8|0
1732296510000|2024-11-22 17:28:30|8979.2|8973.2|8979.2|8973.2|8979.2|8973.2|8979.2|8973.2|1
1732296520000|2024-11-22 17:28:40|8981.1|8973.1|8982.5|8976.5|8982.5|8976.5|8981.1|8973.1|1
1732296530000|2024-11-22 17:28:50|8979.7|8973.7|8977.5|8971.5|8979.7|8973.7|8977.5|8971.5|5
1732296540000|2024-11-22 17:29:00|8977.3|8971.3|8977.3|8971.3|8977.4|8971.4|8977.3|8971.3|9
1732296550000|2024-11-22 17:29:10|8977.2|8971.2|8977.8|8971.8|8985.9|8974.7|8977.2|8970.1|3
1732296560000|2024-11-22 17:29:20|8977.2|8971.2|8980.7|8972.7|8982.2|8972.7|8976.7|8970|1
1732296570000|2024-11-22 17:29:30|8976.2|8970.2|8976.8|8970.8|8981.2|8971.8|8976.2|8969|1
1732296580000|2024-11-22 17:29:40|8976.7|8970.7|8965.1|8959.1|8976.7|8970.7|8964.7|8955.7|16
1732296590000|2024-11-22 17:29:50|8963.7|8955.7|8967.3|8955.3|8967.3|8956.2|8960.2|8952.6|4
1732296600000|2024-11-22 17:30:00|8968.2|8962.2|8975.8|8963.8|8977.7|8967.1|8968.2|8962.2|3
1732296610000|2024-11-22 17:30:10|8975|8963|8971.1|8963.1|8979.1|8967.1|8969.7|8960.6|0
1732296620000|2024-11-22 17:30:20|8969.1|8961.6|8969.6|8961.6|8969.6|8961.6|8969.1|8961.6|0
1732296640000|2024-11-22 17:30:40|8975.6|8963.6|8975.6|8963.6|8983.4|8971.4|8973.8|8963.6|7
1732296650000|2024-11-22 17:30:50|8974.6|8962.6|8971|8963|8974.6|8964.5|8971|8962.5|0
1732296660000|2024-11-22 17:31:00|8969.1|8963.1|8968|8962|8969.1|8963.1|8966.5|8960.5|1
1732296670000|2024-11-22 17:31:10|8973.6|8965.6|8977.3|8965.3|8977.3|8965.6|8973.6|8965.3|1
1732296680000|2024-11-22 17:31:20|8976.4|8964.4|8978.2|8970.2|8979.5|8970.2|8976.4|8964.4|0
1732296690000|2024-11-22 17:31:30|8983|8971|8983|8971|8985.7|8975.8|8982.8|8971|0
1732296700000|2024-11-22 17:31:40|8983.2|8971.2|8984.7|8972.7|8984.7|8972.7|8983.2|8971.2|0
1732296710000|2024-11-22 17:31:50|8982.2|8974.2|8984.7|8972.7|8984.7|8974.2|8982.2|8972.7|0
1732296720000|2024-11-22 17:32:00|8983.1|8975.1|8981.3|8975.3|8983.2|8975.3|8981.3|8975.1|0
1732296730000|2024-11-22 17:32:10|8981.2|8975.2|8981.2|8975.2|8981.2|8975.2|8981.2|8975.2|0
1732296740000|2024-11-22 17:32:20|8980.7|8972.7|8980.2|8974.2|8980.7|8974.7|8980.2|8972.7|1
1732296750000|2024-11-22 17:32:30|8979.8|8967.8|8982.8|8970.8|8983.7|8971.7|8979.8|8967.8|13
1732296760000|2024-11-22 17:32:40|8982.2|8970.2|8985.3|8973.3|8985.3|8973.3|8981.7|8969.7|2
1732296770000|2024-11-22 17:32:50|8988.1|8976.1|8987.3|8975.3|8988.2|8976.2|8987.3|8975.3|1
1732296780000|2024-11-22 17:33:00|8986.6|8974.6|8984.1|8976.1|8986.6|8976.1|8984.1|8974.6|0
1732296790000|2024-11-22 17:33:10|8983.7|8975.7|8983.6|8975.6|8983.7|8975.7|8983.6|8975.6|0
1732296820000|2024-11-22 17:33:40|8987|8975|8984.6|8972.6|8987|8975|8984.6|8972.6|5
1732296830000|2024-11-22 17:33:50|8986.6|8974.6|8983.2|8971.2|8986.6|8976.1|8983.2|8971.2|1
1732296850000|2024-11-22 17:34:10|8983.7|8971.7|8985.1|8973.1|8985.1|8976.1|8983.7|8971.7|0
1732296900000|2024-11-22 17:35:00|8983.7|8971.7|8981.7|8969.7|8983.7|8971.7|8981.3|8969.3|2
1732296910000|2024-11-22 17:35:10|8981.3|8969.3|8978.3|8966.3|8981.3|8969.3|8978.3|8966.3|0
1732296940000|2024-11-22 17:35:40|8975.4|8967.4|8976.8|8964.8|8976.8|8967.4|8975.4|8964.8|0
1732296950000|2024-11-22 17:35:50|||||||||1
1732296970000|2024-11-22 17:36:10|8975.9|8963.9|8974.5|8962.5|8975.9|8963.9|8974.5|8962.5|1
1732297010000|2024-11-22 17:36:50|8974|8962|8971.6|8963.6|8974.1|8964.5|8971.6|8962|1
1732297040000|2024-11-22 17:37:20|8971.1|8963.1|8974|8962|8974.4|8963.1|8971.1|8962|0
1732297120000|2024-11-22 17:38:40|8979.1|8967.1|8978.5|8970.5|8980.1|8970.5|8977.6|8967.1|4
1732297130000|2024-11-22 17:38:50|8980.9|8972.9|8976.1|8964.1|8983.9|8977.9|8974.5|8964.1|8
1732297140000|2024-11-22 17:39:00|8974.2|8962.2|8971.1|8963.1|8974.2|8963.1|8971.1|8962.2|1
1732297160000|2024-11-22 17:39:20|8970.2|8962.2|8970.2|8962.2|8970.2|8962.2|8970.2|8962.2|3
1732297200000|2024-11-22 17:40:00|8968.5|8956.5|8976.4|8964.4|8976.9|8966.4|8967.5|8956.5|2
1732297210000|2024-11-22 17:40:10|8974.4|8966.4|8975.4|8969.4|8975.4|8969.4|8974.4|8966.4|1
1732297220000|2024-11-22 17:40:20|8982|8970|8980.9|8968.9|8982|8970|8980.9|8968.9|0
1732297230000|2024-11-22 17:40:30|8980.4|8974.4|8980.4|8974.4|8980.4|8974.4|8980.4|8974.4|0
1732297240000|2024-11-22 17:40:40|8978.4|8970.4|8978.4|8970.4|8978.4|8970.4|8978.4|8970.4|1
1732297250000|2024-11-22 17:40:50|8980.9|8968.9|8980.9|8968.9|8980.9|8968.9|8980.9|8968.9|0
1732297260000|2024-11-22 17:41:00|8978.4|8970.4|8977|8965|8978.4|8970.4|8976.4|8965|1
1732297270000|2024-11-22 17:41:10|8976.5|8968.5|8978.5|8966.5|8978.5|8968.5|8976.5|8966|0
1732297290000|2024-11-22 17:41:30|8979|8967|8980.5|8968.5|8980.5|8969.5|8977.5|8967|0
1732297320000|2024-11-22 17:42:00|8980.9|8968.9|8980.9|8968.9|8980.9|8968.9|8980.9|8968.9|1
1732297350000|2024-11-22 17:42:30|8981.4|8969.4|8981.4|8969.4|8981.4|8969.4|8981.4|8969.4|1
1732297360000|2024-11-22 17:42:40|8979.5|8967.5|8978.9|8966.9|8979.5|8967.5|8978.9|8966.9|0
1732297380000|2024-11-22 17:43:00|8974.6|8966.6|8979.9|8967.9|8979.9|8967.9|8971|8964|2
1732297400000|2024-11-22 17:43:20|8979|8967|8979|8967|8979|8967|8979|8967|0
1732297410000|2024-11-22 17:43:30|8978.9|8966.9|8978.9|8966.9|8978.9|8966.9|8978.9|8966.9|0
1732297420000|2024-11-22 17:43:40|8982.2|8970.2|8983|8971|8983|8971|8982.2|8970.2|0
1732297430000|2024-11-22 17:43:50|8982|8970|8982|8970|8982|8970|8982|8970|0
1732297440000|2024-11-22 17:44:00|8981.1|8969.1|8981.1|8969.1|8981.5|8969.5|8981.1|8969.1|1
1732297450000|2024-11-22 17:44:10|8981.6|8969.6|8981.2|8969.2|8981.6|8969.6|8981.2|8969.2|0
1732297460000|2024-11-22 17:44:20|8981.6|8969.6|8981.7|8969.7|8981.7|8969.7|8981.6|8969.6|0
1732297470000|2024-11-22 17:44:30|8982.1|8970.1|8981.7|8969.7|8982.1|8970.1|8981.7|8969.7|0
1732297480000|2024-11-22 17:44:40|8982.1|8970.1|8981.7|8969.7|8982.7|8970.7|8981.7|8969.7|1
1732297490000|2024-11-22 17:44:50|8981.6|8969.6|8978.5|8966.5|8981.6|8969.6|8978.1|8966.1|3
1732297500000|2024-11-22 17:45:00|8977.9|8965.9|8977.9|8965.9|8977.9|8965.9|8977.9|8965.9|0
1732297510000|2024-11-22 17:45:10|8978.5|8966.5|8977.9|8965.9|8978.5|8966.5|8977.9|8965.9|0
1732297520000|2024-11-22 17:45:20|8978.5|8966.5|8978.5|8966.5|8978.5|8966.5|8978.5|8966.5|0
1732297540000|2024-11-22 17:45:40|8979.8|8967.8|8980|8968|8980|8968|8979.8|8967.8|0
1732297560000|2024-11-22 17:46:00|8979.9|8967.9|8979.9|8967.9|8979.9|8967.9|8979.9|8967.9|0
1732297570000|2024-11-22 17:46:10|8980|8968|8980|8968|8980|8968|8980|8968|0
1732297590000|2024-11-22 17:46:30|8980.1|8968.1|8980.1|8968.1|8980.1|8968.1|8980.1|8968.1|0
1732297610000|2024-11-22 17:46:50|8971.6|8965.6|8971.6|8965.6|8971.6|8965.6|8971.6|8965.6|1
1732297620000|2024-11-22 17:47:00|8971.5|8965.5|8969.6|8957.6|8972|8965.5|8969.6|8957.6|2
1732297650000|2024-11-22 17:47:30|8969.1|8957.1|8969.1|8957.1|8969.1|8957.1|8969.1|8957.1|0
1732297720000|2024-11-22 17:48:40|8968.1|8956.1|8968.1|8956.1|8968.1|8956.1|8968.1|8956.1|1
1732297750000|2024-11-22 17:49:10|8967.2|8955.2|8969|8957|8969|8957|8967.1|8955.1|1
1732297760000|2024-11-22 17:49:20|8969.1|8957.1|8969.1|8957.1|8969.1|8957.1|8969.1|8957.1|1
1732297800000|2024-11-22 17:50:00|8964.8|8956.8|8942|8934|8964.8|8956.8|8942|8932.5|8
1732297810000|2024-11-22 17:50:10|8941.1|8929.1|8940.6|8928.6|8944.1|8932.1|8933.8|8927.8|7
1732297820000|2024-11-22 17:50:20|8940.7|8928.7|8950|8942|8951|8942|8940.7|8928.7|1
1732297830000|2024-11-22 17:50:30||8944||8944||8944||8944|0
1732297840000|2024-11-22 17:50:40|||||||||1
1732297850000|2024-11-22 17:50:50|8950.5|8938.5|8950.5|8938.5|8950.5|8938.5|8950.5|8938.5|1
1732297860000|2024-11-22 17:51:00|8949.6|8937.6|8946.7|8934.7|8949.6|8937.6|8946.7|8934.7|0
1732297870000|2024-11-22 17:51:10|8943.7|8935.7|8948|8936|8948|8936.2|8942.2|8935.7|2
1732297880000|2024-11-22 17:51:20|8948.6|8936.6|8947.1|8939.1|8948.6|8939.1|8947.1|8936.6|0
1732297900000|2024-11-22 17:51:40|8946.2|8938.2|8946.1|8938.1|8946.2|8938.2|8946.1|8938.1|1
1732297910000|2024-11-22 17:51:50|8944.3|8932.3|8943.4|8931.4|8944.3|8932.3|8943.4|8931.4|1
1732297920000|2024-11-22 17:52:00|8940.6|8928.6|8940.1|8928.1|8940.6|8928.6|8940.1|8928.1|0
1732297930000|2024-11-22 17:52:10|8938.7|8926.7|8936.7|8928.7|8938.7|8929.1|8936.6|8926.6|2
1732297950000|2024-11-22 17:52:30|8936.8|8928.8|8941.1|8929.1|8941.1|8929.1|8936.8|8928.8|1
1732297960000|2024-11-22 17:52:40|8939.7|8927.7|8940.1|8928.1|8940.1|8928.1|8939.7|8927.7|0
1732297970000|2024-11-22 17:52:50|8939.7|8927.7|8940.1|8928.1|8940.1|8928.1|8939.7|8927.7|1
1732298010000|2024-11-22 17:53:30|8940.2|8928.2|8940.2|8928.2|8940.2|8928.2|8940.2|8928.2|0
1732298030000|2024-11-22 17:53:50|8940.3|8928.3|8944.2|8932.2|8944.2|8932.2|8940.3|8928.3|3
1732298040000|2024-11-22 17:54:00|8943.6|8935.6|8943.6|8935.6|8943.6|8935.6|8943.6|8935.6|0
1732298050000|2024-11-22 17:54:10|8943.7|8935.7|8943.7|8935.7|8943.7|8935.7|8943.7|8935.7|0
1732298060000|2024-11-22 17:54:20|8941.7|8929.7|8938.6|8932.6|8941.7|8932.6|8938.6|8927.7|1
1732298070000|2024-11-22 17:54:30|8938.7|8932.7|8947.6|8935.6|8948.7|8936.7|8938.7|8932.7|4
1732298080000|2024-11-22 17:54:40|8947.2|8935.2|8939.6|8933.6|8947.6|8938.1|8939.6|8933.6|3
1732298090000|2024-11-22 17:54:50|8939.2|8933.2|8938.7|8926.7|8939.2|8933.2|8934.3|8926.7|1
1732298100000|2024-11-22 17:55:00|8929.3|8921.3|8917.6|8905.6|8929.4|8921.3|8917.6|8905.6|10
1732298110000|2024-11-22 17:55:10|8917.1|8905.1|8915|8903|8918|8906|8914|8902|11
1732298120000|2024-11-22 17:55:20|8909|8897|8906.1|8898.1|8909.5|8898.6|8906.1|8896.6|2
1732298130000|2024-11-22 17:55:30|8907.1|8895.1|8906.6|8894.6|8907.1|8895.1|8906.6|8894.6|0
1732298140000|2024-11-22 17:55:40|8914|8902|8914|8902|8914|8902|8914|8902|1
1732298150000|2024-11-22 17:55:50|8915.4|8903.4|8915|8903|8915.6|8903.6|8914.6|8902.6|0
1732298160000|2024-11-22 17:56:00|8914.6|8902.6|8915|8903|8915|8903|8914.1|8902.1|0
1732298170000|2024-11-22 17:56:10|8914.6|8902.6|8914.6|8902.6|8914.6|8902.6|8914.6|8902.6|0
1732298180000|2024-11-22 17:56:20|8916|8904|8915|8903|8916.1|8904.1|8915|8903|0
1732298190000|2024-11-22 17:56:30|8914|8902|8912.6|8900.6|8914|8902|8912.6|8900.6|2
1732298200000|2024-11-22 17:56:40|8908.1|8896.1|8909.5|8897.5|8909.5|8897.5|8908.1|8896.1|1
1732298210000|2024-11-22 17:56:50|8914.1|8902.1|8911.5|8903.5|8914.1|8903.5|8911.5|8901.1|2
1732298220000|2024-11-22 17:57:00|8916.8|8904.8|8922.6|8910.6|8923.1|8911.1|8916.8|8904.8|2
1732298250000|2024-11-22 17:57:30|8934|8922|8938.9|8926.9|8938.9|8926.9|8934|8922|3
1732298260000|2024-11-22 17:57:40|8931.9|8919.9|8933.9|8921.9|8934.9|8922.9|8931.9|8919.9|2
1732298270000|2024-11-22 17:57:50|8935.8|8923.8|8935.8|8923.8|8935.8|8923.8|8935.8|8923.8|1
1732298280000|2024-11-22 17:58:00|8936.9|8924.9|8936.4|8924.4|8936.9|8924.9|8936.4|8924.4|1
1732298290000|2024-11-22 17:58:10|8935.4|8923.4|8935.4|8923.4|8935.4|8923.4|8935.4|8923.4|0
1732298320000|2024-11-22 17:58:40|8933|8921|8928.5|8916.5|8933|8921|8928.5|8916.5|1
1732298330000|2024-11-22 17:58:50|8929|8917|8925.1|8917.1|8929|8917.1|8924.1|8916.1|3
1732298340000|2024-11-22 17:59:00|8922.3|8916.3|8919.6|8907.6|8922.5|8916.5|8919.6|8907.6|15
1732298350000|2024-11-22 17:59:10|8917.6|8909.6|8912.3|8900.3|8917.6|8909.6|8903.2|8891.2|10
1732298360000|2024-11-22 17:59:20|8907.9|8895.9|8909.1|8897.1|8910.1|8898.1|8907.9|8895.9|0
1732298370000|2024-11-22 17:59:30|8911.4|8899.4|8907|8895|8911.5|8899.5|8906.1|8895|2
1732298380000|2024-11-22 17:59:40|8905.6|8893.6|8908.1|8896.1|8908.1|8896.1|8904.9|8892.9|1
1732298390000|2024-11-22 17:59:50|8909.4|8897.4|8911|8899|8911.4|8899.4|8908.1|8896.1|3
1732298400000|2024-11-22 18:00:00|8908.7|8896.7|8911.2|8899.2|8911.2|8900.1|8897.5|8890.4|15
1732298410000|2024-11-22 18:00:10|8907.8|8899.8|8907.8|8899.8|8907.8|8900.4|8906.4|8899.8|0
1732298420000|2024-11-22 18:00:20|8906.3|8900.3|8910.6|8898.6|8910.6|8900.3|8902.8|8890.8|8
1732298450000|2024-11-22 18:00:50|8906.5|8894.5|8904.6|8892.6|8906.5|8900.1|8904.6|8892.6|7
1732298460000|2024-11-22 18:01:00|8903.6|8891.6|8899.1|8891.1|8903.6|8891.6|8898.7|8890.1|1
1732298470000|2024-11-22 18:01:10|8898.6|8890.6|8897.1|8891.1|8898.6|8891.2|8897.1|8890.6|8
1732298480000|2024-11-22 18:01:20|8898.5|8890.5|8897|8891|8898.5|8891|8897|8890.5|3
1732298490000|2024-11-22 18:01:30|8896.1|8890.1|8878.7|8866.7|8896.1|8890.1|8875.5|8864.7|10
1732298500000|2024-11-22 18:01:40|8879.8|8867.8|8881.3|8869.3|8883.8|8872.8|8874.3|8867.2|7
1732298510000|2024-11-22 18:01:50|8878.3|8870.3|8824.8|8816.8|8878.9|8870.3|8824.7|8816.7|27
1732298520000|2024-11-22 18:02:00|8827.3|8815.3|8857.2|8845.2|8858.9|8848.6|8827.3|8815.3|23
1732298530000|2024-11-22 18:02:10|8857|8845|8837.7|8825.7|8857|8847.5|8836.7|8824.7|5
1732298540000|2024-11-22 18:02:20|8838.2|8826.2|8834.6|8822.6|8838.2|8826.2|8834.1|8822.6|3
1732298550000|2024-11-22 18:02:30|8834.5|8822.5|8813|8801|8835|8824.7|8813|8801|16
1732298560000|2024-11-22 18:02:40|8813.2|8801.2|8814.4|8802.4|8827.6|8815.6|8811|8799|16
1732298570000|2024-11-22 18:02:50|8812.5|8800.5|8800.8|8788.8|8812.5|8800.5|8799.8|8787.8|3
1732298580000|2024-11-22 18:03:00|8801.8|8795.8|8801.3|8789.3|8808.1|8796.1|8795.2|8783.2|17
1732298590000|2024-11-22 18:03:10|8802.3|8790.3|8808.7|8796.7|8814.9|8802.9|8800.8|8790.3|4
1732298600000|2024-11-22 18:03:20|8808.2|8796.2|8801.8|8789.8|8816.5|8804.5|8800.3|8788.3|8
1732298610000|2024-11-22 18:03:30|8801.3|8789.3|8804.7|8796.7|8804.7|8796.7|8801.3|8789.3|0
1732298620000|2024-11-22 18:03:40|8805.2|8797.2|8807.1|8795.1|8812|8800|8804.8|8795.1|5
1732298630000|2024-11-22 18:03:50|8805.6|8797.6|8802.7|8796.7|8805.6|8797.7|8802.7|8796.7|114
1732298640000|2024-11-22 18:04:00|8804.7|8796.6|8804.2|8796.2|8808|8796.6|8804.2|8794.9|4
1732298650000|2024-11-22 18:04:10|8812.5|8800.5|8820.2|8808.2|8820.2|8808.2|8812.1|8800.1|8
1732298660000|2024-11-22 18:04:20|8822.7|8810.7|8822.9|8810.9|8830|8818|8818.9|8806.9|11
1732298670000|2024-11-22 18:04:30|8822.4|8810.4|8828.4|8816.4|8834|8822|8819.6|8807.6|2
1732298680000|2024-11-22 18:04:40|8831.7|8819.7|8837.8|8825.8|8837.8|8825.8|8831.7|8819.7|0
1732298690000|2024-11-22 18:04:50|8838|8826|8832|8820|8838|8826|8831|8819|2
1732298700000|2024-11-22 18:05:00|8830.6|8818.6|8829.4|8817.4|8830.8|8818.8|8829.4|8817.4|0
1732298710000|2024-11-22 18:05:10|8829.9|8817.9|8828.9|8816.9|8831.3|8819.3|8828.9|8816.9|2
1732298720000|2024-11-22 18:05:20|8829.1|8817.1|8832.2|8820.2|8838.1|8826.1|8829.1|8817.1|2
1732298730000|2024-11-22 18:05:30|8835.1|8823.1|8836.1|8824.1|8836.1|8824.1|8835.1|8823.1|0
1732298740000|2024-11-22 18:05:40|8836.3|8824.3|8838.6|8826.6|8838.6|8826.6|8836.3|8824.3|1
1732298750000|2024-11-22 18:05:50|8837.6|8825.6|8841.3|8829.3|8841.3|8829.3|8837.6|8825.6|0
1732298760000|2024-11-22 18:06:00|8840.8|8828.8|8840.8|8828.8|8840.8|8828.8|8840.8|8828.8|0
1732298780000|2024-11-22 18:06:20|8838.6|8826.6|8842.1|8830.1|8842.1|8830.1|8838.6|8826.6|2
1732298790000|2024-11-22 18:06:30|8845.6|8833.6|8842.9|8830.9|8854.1|8842.1|8837.7|8825.7|5
1732298800000|2024-11-22 18:06:40|8841.5|8829.5|8841.5|8829.5|8841.5|8829.5|8841.5|8829.5|0
1732298810000|2024-11-22 18:06:50|8842|8830|8842|8830|8842|8830|8842|8830|4
1732298820000|2024-11-22 18:07:00|8841.9|8829.9|8834|8822|8841.9|8829.9|8833.5|8821.5|2
1732298830000|2024-11-22 18:07:10|8833.6|8821.6|8830.6|8818.6|8833.6|8821.6|8830.6|8818.6|1
1732298840000|2024-11-22 18:07:20|8830.1|8818.1|8830.1|8818.1|8830.1|8818.1|8830.1|8818.1|0
1732298850000|2024-11-22 18:07:30|8832.6|8820.6|8833|8821|8833|8821|8832.6|8820.6|1
1732298860000|2024-11-22 18:07:40|8832.1|8820.1|8827.5|8815.5|8832.1|8820.1|8824.2|8812.2|4
1732298870000|2024-11-22 18:07:50|8829.5|8817.5|8835.5|8823.5|8835.5|8823.5|8829.5|8817.5|0
1732298880000|2024-11-22 18:08:00|8833.2|8821.2|8832.5|8820.5|8833.2|8821.2|8825.2|8813.2|2
1732298890000|2024-11-22 18:08:10|8830.3|8818.3|8833.5|8821.5|8834.7|8825.7|8830.1|8818.1|1
1732298900000|2024-11-22 18:08:20|8833|8821|8833|8821|8833|8821|8833|8821|0
1732298910000|2024-11-22 18:08:30|8832.6|8820.6|8832.5|8820.5|8832.6|8820.6|8832.5|8820.5|0
1732298920000|2024-11-22 18:08:40|8831.5|8819.5|8834.2|8822.2|8834.2|8822.2|8829.1|8817.7|10
1732298940000|2024-11-22 18:09:00|8834.1|8822.1|8832.2|8820.2|8834.1|8822.1|8832.2|8820.2|3
1732298950000|2024-11-22 18:09:10|8831.8|8819.8|8834.4|8822.4|8834.8|8825.3|8827.8|8815.8|2
1732298960000|2024-11-22 18:09:20|8833|8821|8834.3|8822.3|8834.8|8822.8|8829.9|8821|1
1732298970000|2024-11-22 18:09:30|8833.8|8821.8|8828.4|8816.4|8833.8|8821.8|8828.4|8816.4|1
1732298980000|2024-11-22 18:09:40|8827.9|8815.9|8820.1|8808.1|8827.9|8816.4|8816.5|8808.1|4
1732298990000|2024-11-22 18:09:50|8819.6|8807.6|8827.5|8815.5|8828|8816|8817.6|8807.5|2
1732299000000|2024-11-22 18:10:00|8827|8815|8830.5|8818.5|8831.4|8819.4|8827|8815|1
1732299010000|2024-11-22 18:10:10|8825.3|8817.3|8832.4|8820.4|8834|8822|8825|8817|2
1732299020000|2024-11-22 18:10:20|8831.9|8819.9|8831|8819|8832.9|8820.9|8831|8819|1
1732299030000|2024-11-22 18:10:30|8830.9|8818.9|8826.1|8814.1|8830.9|8818.9|8826.1|8814.1|0
1732299040000|2024-11-22 18:10:40|8827.1|8815.1|8827.1|8815.1|8828|8816|8827.1|8815.1|0
1732299050000|2024-11-22 18:10:50|8830|8818|8830|8818|8830|8818|8830|8818|1
1732299060000|2024-11-22 18:11:00|8830.5|8818.5|8829.6|8817.6|8830.5|8818.5|8829.6|8817.6|1
1732299070000|2024-11-22 18:11:10|8830.5|8818.5|8832|8820|8832|8820|8830.5|8818.5|1
1732299080000|2024-11-22 18:11:20|8831.4|8819.4|8825.7|8813.7|8831.4|8819.4|8824.8|8812.8|2
1732299090000|2024-11-22 18:11:30|8824.8|8812.8|8829.9|8817.9|8830.9|8818.9|8824.8|8812.8|1
1732299100000|2024-11-22 18:11:40|8830.8|8818.8|8830.8|8818.8|8830.8|8818.8|8830.8|8818.8|2
1732299110000|2024-11-22 18:11:50|8832.6|8820.6|8832.8|8820.8|8832.8|8820.8|8832.6|8820.6|0
1732299120000|2024-11-22 18:12:00|8832.3|8820.3|8819.9|8807.9|8832.3|8820.3|8819.4|8807.4|14
1732299130000|2024-11-22 18:12:10|8819|8807|8817|8811|8819|8811|8816.9|8807|0
1732299140000|2024-11-22 18:12:20|8817.1|8811.1|8821.4|8809.4|8821.4|8812.9|8817.1|8808.1|2
1732299160000|2024-11-22 18:12:40|8820|8808|8819.9|8807.9|8820|8808|8819.9|8807.9|3
1732299180000|2024-11-22 18:13:00|8819.8|8807.8|8818.8|8810.8|8819.8|8810.8|8818.8|8807.8|0
1732299210000|2024-11-22 18:13:30|8818.9|8810.9|8818.9|8810.9|8818.9|8810.9|8818.9|8810.9|0
1732299240000|2024-11-22 18:14:00|8818.6|8806.6|8817.3|8805.3|8818.6|8807|8812|8805.3|18
1732299250000|2024-11-22 18:14:10|8814.4|8806.4|8814.8|8802.8|8814.8|8806.4|8803.9|8797.4|4
1732299260000|2024-11-22 18:14:20|8815.4|8803.4|8816.3|8804.3|8816.3|8804.3|8815.4|8803.4|0
1732299270000|2024-11-22 18:14:30|8816.4|8804.4|8816.4|8804.4|8816.4|8804.4|8815.3|8803.3|0
1732299280000|2024-11-22 18:14:40|8814.1|8802.1|8802.5|8794.5|8814.1|8802.1|8802|8792.5|2
1732299290000|2024-11-22 18:14:50|8801|8795|8810.4|8798.4|8810.4|8798.4|8801|8792.5|1
1732299300000|2024-11-22 18:15:00|8812.7|8800.7|8815.1|8807.1|8820|8808|8812.7|8800.7|4
1732299310000|2024-11-22 18:15:10|8814.6|8806.6|8815.1|8807.1|8816.7|8807.1|8812.1|8804.7|2
1732299320000|2024-11-22 18:15:20|8816.5|8808.5|8817.6|8805.6|8817.6|8808.6|8816.5|8805.6|0
1732299330000|2024-11-22 18:15:30|8816.6|8808.6|8817|8811|8817|8811|8816.6|8808.6|2
1732299340000|2024-11-22 18:15:40|8816.6|8808.6|8816.1|8808.1|8816.6|8808.6|8816.1|8808.1|0
1732299350000|2024-11-22 18:15:50|8817.6|8805.6|8817.9|8805.9|8817.9|8808.4|8809.9|8803.9|3
1732299360000|2024-11-22 18:16:00|8818.4|8806.4|8818.2|8806.2|8818.6|8807.4|8803.1|8795|10
1732299370000|2024-11-22 18:16:10|8817.5|8805.5|8815|8803|8817.5|8806.5|8814.5|8803|0
1732299380000|2024-11-22 18:16:20|8812.2|8800.2|8810.2|8802.2|8812.2|8802.2|8810.2|8798.2|0
1732299390000|2024-11-22 18:16:30|8809.2|8803.2|8820.7|8808.7|8820.7|8808.7|8808.2|8801.2|1
1732299400000|2024-11-22 18:16:40|8823.5|8811.5|8822.5|8814.5|8823.5|8814.5|8822.5|8811.5|0
1732299410000|2024-11-22 18:16:50|8823.1|8811.1|8824|8812|8824|8812|8823.1|8811.1|0
1732299420000|2024-11-22 18:17:00|8828.8|8822.8|8824.3|8812.3|8831.8|8822.8|8824.3|8812.3|1
1732299430000|2024-11-22 18:17:10|8825.4|8813.4|8825.7|8813.7|8827.5|8815.5|8824.5|8812.5|1
1732299440000|2024-11-22 18:17:20|8825|8813|8825.4|8813.4|8827|8815|8825|8813|0
1732299450000|2024-11-22 18:17:30|8827.3|8815.3|8827|8815|8827.3|8815.3|8827|8815|0
1732299460000|2024-11-22 18:17:40|8826.6|8814.6|8829.6|8817.6|8829.6|8817.6|8826.5|8814.5|1
1732299470000|2024-11-22 18:17:50|8830.1|8818.1|8824.6|8812.6|8831.1|8819.1|8824.6|8812.6|8
1732299480000|2024-11-22 18:18:00|8823.7|8811.7|8844.8|8832.8|8845.4|8833.4|8823.7|8811.7|28
1732299490000|2024-11-22 18:18:10|8844.1|8832.1|8848.2|8836.2|8848.7|8836.7|8844.1|8832.1|0
1732299500000|2024-11-22 18:18:20|8847.7|8835.7|8848.7|8836.7|8848.7|8836.7|8846.3|8834.3|0
1732299510000|2024-11-22 18:18:30|8848.4|8836.4|8845.1|8833.1|8848.4|8836.4|8844.6|8832.6|2
1732299520000|2024-11-22 18:18:40|8847|8835|8848.2|8840.2|8849.2|8840.3|8847|8835|5
1732299530000|2024-11-22 18:18:50|8851|8845|8850.8|8842.8|8851.2|8845.2|8850.8|8842.8|1
1732299540000|2024-11-22 18:19:00|8850.7|8842.7|8846.6|8838.6|8850.8|8842.7|8844.2|8838.2|4
1732299550000|2024-11-22 18:19:10|8847.5|8835.5|8843.6|8835.6|8847.5|8835.6|8843.5|8833.5|5
1732299560000|2024-11-22 18:19:20|8852.2|8840.2|8851.2|8839.2|8852.2|8840.2|8851.2|8839.2|1
1732299570000|2024-11-22 18:19:30|8849.6|8841.6|8850.7|8842.7|8852.1|8842.7|8849.6|8840.1|0
1732299580000|2024-11-22 18:19:40|8851.2|8843.2|8846.7|8838.7|8852.3|8843.2|8845.7|8835|12
1732299590000|2024-11-22 18:19:50|8851.6|8839.6|8852.6|8840.6|8858.6|8846.6|8850.6|8838.6|4
1732299600000|2024-11-22 18:20:00|8853.5|8841.5|8860.1|8848.1|8860.1|8849.6|8853.5|8841.5|3
1732299610000|2024-11-22 18:20:10|8858.6|8850.6|8855.6|8849.6|8861.1|8853.1|8855.6|8849.6|6
1732299620000|2024-11-22 18:20:20|8856.5|8850.5|8855.5|8847.5|8856.5|8850.5|8854.6|8847|5
1732299630000|2024-11-22 18:20:30|8855.1|8847.1|8858.5|8846.5|8858.5|8847.6|8855.1|8846.5|14
1732299650000|2024-11-22 18:20:50|8858|8846|8861.5|8849.5|8861.5|8849.5|8856.5|8846|2
1732299660000|2024-11-22 18:21:00|8861.6|8849.6|8862.1|8850.1|8862.1|8853.1|8860.5|8849.6|3
1732299670000|2024-11-22 18:21:10|8853.2|8841.2|8856.5|8844.5|8858.5|8846.5|8852.5|8840.5|5
1732299680000|2024-11-22 18:21:20|8857.9|8845.9|8860.7|8854.7|8862.1|8854.7|8856.6|8845.9|2
1732299690000|2024-11-22 18:21:30|8861.2|8853.2|8880.2|8868.2|8880.2|8868.2|8859.7|8853.2|2
1732299700000|2024-11-22 18:21:40|8879.1|8867.1|8885.7|8873.7|8885.7|8873.7|8879.1|8867.1|7
1732299710000|2024-11-22 18:21:50|8886.6|8874.6|8885.6|8877.6|8886.6|8877.6|8885.6|8874.6|0
1732299720000|2024-11-22 18:22:00|8885.7|8879.7|8895.2|8883.2|8895.7|8883.7|8885.7|8879.7|2
1732299730000|2024-11-22 18:22:10|8894.3|8882.3|8883.7|8875.7|8894.6|8882.6|8883.3|8873.3|1
1732299740000|2024-11-22 18:22:20|8885.1|8873.1|8880.6|8868.6|8885.1|8873.1|8877.6|8868.1|2
1732299750000|2024-11-22 18:22:30|8879.7|8871.7|8884.9|8872.9|8887.2|8875.2|8877.7|8869.7|4
1732299760000|2024-11-22 18:22:40|8884.7|8872.7|8897.7|8885.7|8897.7|8885.7|8884.7|8872.7|1
1732299770000|2024-11-22 18:22:50|8898.2|8886.2|8902.2|8890.2|8903.1|8895.6|8898.2|8886.2|5
1732299780000|2024-11-22 18:23:00|8902.1|8890.1|8902.8|8894.8|8902.8|8894.8|8899.1|8890.1|8
1732299790000|2024-11-22 18:23:10|8903.2|8895.2|8900.1|8888.1|8903.3|8896.7|8896.5|8888|3
1732299800000|2024-11-22 18:23:20|8900.5|8888.5|8912.4|8900.4|8912.4|8900.4|8899.6|8888.5|3
1732299810000|2024-11-22 18:23:30|8912.5|8900.5|8912.7|8900.7|8913.2|8901.2|8908.8|8896.8|1
1732299830000|2024-11-22 18:23:50|8913.2|8901.2|8913.2|8901.2|8913.2|8901.2|8913.2|8901.2|0
1732299840000|2024-11-22 18:24:00|8910.7|8898.7|8922.2|8910.2|8922.2|8913.7|8910.7|8898.7|5
1732299850000|2024-11-22 18:24:10|8915.7|8909.7|8912.6|8904.6|8916.2|8909.7|8912.6|8904.2|11
1732299860000|2024-11-22 18:24:20|8909.1|8897.1|8906.5|8894.5|8909.1|8897.1|8904.6|8892.6|1
1732299870000|2024-11-22 18:24:30|8906.6|8894.6|8916|8910|8917|8910|8906.6|8894.6|7
1732299880000|2024-11-22 18:24:40|8917.4|8911.4|8912.9|8900.9|8918.9|8912.9|8911.4|8899.4|11
1732299890000|2024-11-22 18:24:50|8914.4|8902.4|8931.7|8919.7|8931.7|8919.7|8914.4|8902.4|4
1732299900000|2024-11-22 18:25:00|8931.8|8919.8|8929.4|8917.4|8931.8|8919.8|8929.4|8917.4|3
1732299910000|2024-11-22 18:25:10|8929.8|8917.8|8917.7|8905.7|8930.3|8918.3|8916.7|8904.7|0
1732299920000|2024-11-22 18:25:20|8916.8|8904.8|8914.3|8902.3|8916.8|8905.8|8913.8|8901.8|2
1732299930000|2024-11-22 18:25:30|8914.8|8902.8|8913.3|8905.3|8914.8|8905.3|8913.3|8902.8|1
1732299940000|2024-11-22 18:25:40|8913.9|8901.9|8913.9|8901.9|8913.9|8901.9|8913.9|8901.9|0
1732299950000|2024-11-22 18:25:50|8913.4|8901.4|8905.4|8893.4|8913.8|8901.8|8905.4|8893.4|0
1732299960000|2024-11-22 18:26:00|8905.3|8893.3|8915.3|8903.3|8915.3|8903.3|8905.3|8893.3|1
1732299970000|2024-11-22 18:26:10|8914.3|8902.3|8913.8|8901.8|8914.8|8902.8|8913.8|8901.8|0
1732299980000|2024-11-22 18:26:20|8914.4|8902.4|8915.4|8903.4|8915.4|8903.4|8914.4|8902.4|1
1732299990000|2024-11-22 18:26:30|8914.9|8902.9|8912.4|8900.4|8915.4|8903.4|8912.4|8900.4|2
1732300000000|2024-11-22 18:26:40|8910.9|8898.9|8906.8|8894.8|8910.9|8898.9|8901.3|8892.7|2
1732300010000|2024-11-22 18:26:50|8907.8|8895.8|8900.9|8888.9|8910.3|8898.3|8900.9|8888.9|1
1732300020000|2024-11-22 18:27:00|8900.5|8888.5|8898.5|8886.5|8902|8890|8898.5|8886.5|2
1732300030000|2024-11-22 18:27:10|8897.5|8885.5|8895.5|8883.5|8897.5|8885.5|8895.5|8883.5|0
1732300040000|2024-11-22 18:27:20|8895|8883|8890.7|8878.7|8895|8883|8890.6|8878.6|1
1732300050000|2024-11-22 18:27:30|8892.5|8880.5|8892.5|8880.5|8892.5|8880.5|8892.5|8880.5|0
1732300060000|2024-11-22 18:27:40|8892|8880|8894.4|8882.4|8894.4|8882.4|8892|8880|0
1732300070000|2024-11-22 18:27:50|8895.8|8883.8|8899.3|8887.3|8900.2|8888.2|8895.4|8883.4|2
1732300080000|2024-11-22 18:28:00|8902.4|8890.4|8902.4|8890.4|8902.4|8890.4|8902.4|8890.4|0
1732300090000|2024-11-22 18:28:10|8902.1|8890.1|8900.7|8888.7|8902.1|8890.1|8899.3|8887.3|2
1732300100000|2024-11-22 18:28:20|8905.8|8893.8|8905.9|8893.9|8906.8|8894.8|8904.9|8892.9|1
1732300110000|2024-11-22 18:28:30|8907.8|8895.8|8907.9|8895.9|8910.3|8898.3|8907.8|8895.8|1
1732300120000|2024-11-22 18:28:40|8908.7|8896.7|8909.1|8897.1|8909.2|8897.2|8908.7|8896.7|5
1732300130000|2024-11-22 18:28:50|8909.6|8897.6|8922.1|8910.1|8923.5|8911.5|8907.1|8897.6|1
1732300140000|2024-11-22 18:29:00|8920|8908|8921.8|8909.8|8922.8|8911.9|8919.9|8907.9|1
1732300150000|2024-11-22 18:29:10|8920.9|8908.9|8918.8|8912.8|8921.8|8912.8|8918.8|8907.4|0
1732300160000|2024-11-22 18:29:20|8918.9|8912.9|8917|8905|8918.9|8912.9|8916.5|8904.5|1
1732300170000|2024-11-22 18:29:30|8917.1|8905.1|8921.1|8909.1|8923.6|8911.6|8917.1|8905.1|14
1732300180000|2024-11-22 18:29:40|8921.6|8909.6|8918|8906|8921.6|8909.6|8918|8906|0
1732300190000|2024-11-22 18:29:50|8917.9|8905.9|8938.4|8926.4|8938.4|8926.4|8911|8905|9
1732527900000|2024-11-25 09:45:00|8917.2|8905.2|8923.7|8911.7|8929.7|8920.7|8916.1|8904.1|32
1732527910000|2024-11-25 09:45:10|8924.2|8912.2|8912.7|8904.7|8924.2|8912.2|8911.6|8902.2|9
1732527920000|2024-11-25 09:45:20|8915.1|8903.1|8908.7|8896.7|8915.1|8903.2|8908.5|8896.7|14
1732527930000|2024-11-25 09:45:30|8907.6|8895.6|8918.8|8906.8|8920.3|8908.3|8902.6|8890.6|17
1732527940000|2024-11-25 09:45:40|8919.2|8907.2|8909.2|8897.2|8919.2|8907.2|8907.7|8896.9|4
1732527950000|2024-11-25 09:45:50|8907.2|8895.2|8902.1|8890.1|8907.2|8895.2|8900.5|8888.5|5
1732527960000|2024-11-25 09:46:00|8902.3|8890.3|8896.9|8884.9|8906.1|8894.1|8894.8|8884.9|9
1732527970000|2024-11-25 09:46:10|8891.3|8879.3|8872.4|8860.4|8891.3|8879.3|8872.4|8860.4|12
1732527980000|2024-11-25 09:46:20|8872.7|8860.7|8877.4|8865.4|8878.3|8866.3|8869.9|8857.9|7
1732527990000|2024-11-25 09:46:30|8877.5|8865.5|8863.2|8851.2|8878.9|8866.9|8860.3|8848.3|12
1732528000000|2024-11-25 09:46:40|8862.4|8850.4|8869.9|8857.9|8869.9|8857.9|8859.1|8847.1|4
1732528010000|2024-11-25 09:46:50|8869.1|8857.1|8877.9|8865.9|8877.9|8865.9|8869|8857|5
1732528020000|2024-11-25 09:47:00|8876.4|8868.4|8868.5|8860.5|8876.4|8868.4|8868.5|8857.2|2
1732528030000|2024-11-25 09:47:10|8869|8857|8859.6|8851.6|8869|8857|8859.6|8850.7|4
1732528040000|2024-11-25 09:47:20|8865.6|8853.6|8860.6|8852.6|8865.6|8853.6|8860.6|8850|9
1732528050000|2024-11-25 09:47:30|8860.7|8852.7|8868.8|8856.8|8870.1|8858.1|8860.7|8852.7|3
1732528060000|2024-11-25 09:47:40|8871.4|8859.4|8874.3|8862.3|8874.8|8862.8|8854.1|8842.1|11
1732528070000|2024-11-25 09:47:50|8873.8|8861.8|8877.4|8865.4|8877.4|8867.6|8873.2|8861.2|3
1732528080000|2024-11-25 09:48:00|8877|8865|8873.7|8861.7|8879.4|8871.4|8873.7|8861.7|17
1732528090000|2024-11-25 09:48:10|8873.8|8861.8|8880.2|8868.2|8880.2|8871.1|8871.6|8861.6|5
1732528100000|2024-11-25 09:48:20|8880.1|8868.1|8883.3|8871.3|8883.4|8871.4|8875.6|8863.6|12
1732528110000|2024-11-25 09:48:30|8885.4|8873.4|8883.5|8871.5|8888.3|8876.3|8879.8|8867.8|5
1732528120000|2024-11-25 09:48:40|8885|8873|8885.9|8873.9|8886.4|8874.4|8884.5|8872.5|1
1732528130000|2024-11-25 09:48:50|8886.3|8874.3|8886.3|8874.3|8886.3|8874.3|8886.3|8874.3|0
1732528140000|2024-11-25 09:49:00|8886.4|8874.4|8888.8|8876.8|8888.8|8876.8|8886.1|8874.1|4
1732528150000|2024-11-25 09:49:10|8883.1|8871.1|8886.6|8874.6|8886.6|8874.6|8881.6|8870|2
1732528160000|2024-11-25 09:49:20|8886|8874|8885.7|8873.7|8886.5|8874.5|8885.7|8873.7|1
1732528170000|2024-11-25 09:49:30|8885.9|8873.9|8885.8|8873.8|8885.9|8873.9|8885.1|8873.1|2
1732528180000|2024-11-25 09:49:40|8885.6|8873.6|8909.6|8897.6|8909.6|8897.6|8885.2|8873.6|4
1732528190000|2024-11-25 09:49:50|8909.5|8897.5|8890.5|8878.5|8909.6|8897.6|8890.5|8878.5|6
1732528200000|2024-11-25 09:50:00|8890.6|8878.6|8896.5|8884.5|8896.5|8884.5|8890.1|8878.1|0
1732528210000|2024-11-25 09:50:10|8893.6|8885.6|8886.7|8874.7|8893.6|8885.6|8884.7|8872.7|4
1732528220000|2024-11-25 09:50:20|8885.8|8873.8|8913.1|8901.1|8917.9|8905.9|8885.7|8873.7|7
1732528230000|2024-11-25 09:50:30|8910.7|8898.7|8909.8|8897.8|8910.7|8898.7|8909.8|8897.8|2
1732528240000|2024-11-25 09:50:40|8907.3|8899.3|8902.3|8894.3|8907.3|8899.3|8902.3|8892.3|2
1732528250000|2024-11-25 09:50:50|8906|8894|8906|8894|8906|8894|8906|8894|1
1732528260000|2024-11-25 09:51:00|8908.3|8896.3|8900.2|8888.2|8909.8|8897.8|8900.2|8888.2|8
1732528270000|2024-11-25 09:51:10|8900.1|8888.1|8898.8|8886.8|8900.1|8888.1|8898.8|8886.8|0
1732528290000|2024-11-25 09:51:30|8898.7|8886.7|8917.3|8905.3|8918.6|8906.6|8897.1|8886.7|6
1732528300000|2024-11-25 09:51:40|8917.6|8905.6|8924.9|8912.9|8925.3|8913.3|8916.6|8904.6|2
1732528310000|2024-11-25 09:51:50|8922.9|8910.9|8922.9|8910.9|8922.9|8910.9|8922.9|8910.9|1
1732528320000|2024-11-25 09:52:00|8922.8|8910.8|8926.5|8914.5|8926.8|8914.8|8919.9|8910.8|1
1732528340000|2024-11-25 09:52:20|8926.9|8914.9|8919.4|8907.4|8926.9|8914.9|8919.4|8907.4|3
1732528350000|2024-11-25 09:52:30|8923.4|8911.4|8923.4|8911.4|8923.4|8911.4|8923.4|8911.4|1
1732528360000|2024-11-25 09:52:40|8922.4|8910.4|8923.5|8911.5|8923.5|8911.5|8922.4|8910.4|2
1732528370000|2024-11-25 09:52:50|8923.3|8911.3|8919.3|8907.3|8923.3|8911.3|8919.3|8907.3|1
1732528390000|2024-11-25 09:53:10|8921.1|8909.1|8922.8|8910.8|8922.8|8910.8|8917.3|8908.3|5
1732528400000|2024-11-25 09:53:20|8921.3|8909.3|8919.4|8907.4|8921.3|8909.3|8916.9|8904.9|3
1732528410000|2024-11-25 09:53:30|8919.3|8907.3|8917.3|8909.3|8919.3|8909.8|8917.3|8907.3|4
1732528420000|2024-11-25 09:53:40|8922.2|8910.2|8916.8|8904.8|8922.2|8910.2|8916.8|8904.8|5
1732528430000|2024-11-25 09:53:50|8917|8905|8920.9|8908.9|8920.9|8908.9|8917|8905|1
1732528440000|2024-11-25 09:54:00|8924.4|8912.4|8926.9|8914.9|8928.2|8916.2|8924.4|8912.4|6
1732528450000|2024-11-25 09:54:10|8922|8916|8921.3|8915.3|8926.8|8916|8921.3|8914.2|2
1732528460000|2024-11-25 09:54:20|8926.3|8914.3|8922|8910|8926.3|8914.3|8920.2|8908.2|3
1732528470000|2024-11-25 09:54:30|8922.5|8910.5|8921.9|8909.9|8925.4|8913.4|8921.9|8909.9|0
1732528480000|2024-11-25 09:54:40|8926.1|8914.1|8927|8915|8927.5|8916.2|8924|8914.1|2
1732528490000|2024-11-25 09:54:50|8926.9|8914.9|8919.5|8907.5|8926.9|8914.9|8919.5|8907.5|4
1732528500000|2024-11-25 09:55:00|8919.9|8907.9|8919|8907|8919.9|8907.9|8919|8907|0
1732528510000|2024-11-25 09:55:10|8918.5|8906.5|8912.5|8900.5|8918.9|8906.9|8907|8895|4
1732528520000|2024-11-25 09:55:20|8908.7|8900.7|8911.9|8899.9|8911.9|8901.1|8907.1|8899.9|0
1732528530000|2024-11-25 09:55:30|8908.9|8900.9|8906|8894|8911.8|8901.9|8900.6|8888.6|6
1732528540000|2024-11-25 09:55:40|8905.8|8893.8|8898.9|8886.9|8905.8|8893.8|8898.9|8886.9|4
1732528550000|2024-11-25 09:55:50|8900.7|8888.7|8889.9|8877.9|8902|8890|8889|8877|11
1732528560000|2024-11-25 09:56:00|8888.5|8876.5|8885.6|8873.6|8888.8|8876.8|8885.4|8873.4|1
1732528570000|2024-11-25 09:56:10|8886.1|8874.1|8900.3|8888.3|8900.6|8888.6|8886.1|8874.1|5
1732528580000|2024-11-25 09:56:20|8901.8|8889.8|8874.5|8862.5|8901.8|8889.8|8873.5|8861.5|8
1732528590000|2024-11-25 09:56:30|8874.6|8862.6|8877.6|8865.6|8877.6|8865.6|8874.6|8862.6|2
1732528600000|2024-11-25 09:56:40|8879.4|8867.4|8876.9|8864.9|8879.4|8867.4|8874.6|8862.6|2
1732528610000|2024-11-25 09:56:50|8876.5|8864.5|8868|8856|8877|8865|8867.9|8855.9|2
1732528620000|2024-11-25 09:57:00|8868.4|8856.4|8868.5|8856.5|8868.6|8856.6|8868.1|8856.1|2
1732528630000|2024-11-25 09:57:10|8863.6|8855.6|8863.6|8855.6|8863.6|8855.6|8863.6|8855.6|2
1732528640000|2024-11-25 09:57:20|8862.6|8854.6|8867|8855|8867|8855|8861.6|8849.6|11
1732528650000|2024-11-25 09:57:30|8867.1|8855.1|8860.9|8848.9|8867.6|8855.6|8860.9|8848.9|0
1732528660000|2024-11-25 09:57:40|8861.4|8849.4|8870|8858|8871.3|8859.3|8860.9|8848.9|1
1732528670000|2024-11-25 09:57:50|8870.5|8858.5|8867.4|8855.4|8871.7|8859.7|8867|8855|0
1732528680000|2024-11-25 09:58:00|8866.1|8854.1|8871|8859|8871.5|8859.5|8865.5|8853.5|1
1732528690000|2024-11-25 09:58:10|8871.5|8859.5|8870.1|8858.1|8871.9|8859.9|8870.1|8858.1|2
1732528700000|2024-11-25 09:58:20|8869.7|8857.7|8862.5|8850.5|8869.7|8857.7|8862.3|8850.3|1
1732528710000|2024-11-25 09:58:30|8862|8850|8870.5|8858.5|8870.9|8861.4|8862|8850|1
1732528720000|2024-11-25 09:58:40|8870|8858|8869.4|8857.4|8871|8861.4|8869.4|8857.4|1
1732528730000|2024-11-25 09:58:50|8869.9|8857.9|8870.9|8858.9|8870.9|8858.9|8869.9|8857.9|0
1732528740000|2024-11-25 09:59:00|8874.2|8862.2|8875.2|8863.2|8875.7|8863.7|8874.2|8862.2|1
1732528750000|2024-11-25 09:59:10|8873.3|8861.3|8866.4|8854.4|8874.7|8862.7|8865.4|8853.4|5
1732528760000|2024-11-25 09:59:20|8866.9|8854.9|8865|8853|8866.9|8854.9|8864.3|8852.3|1
1732528770000|2024-11-25 09:59:30|8859.5|8847.5|8851.6|8845.6|8860|8853.1|8851.6|8844.1|15
1732528780000|2024-11-25 09:59:40|8852.1|8844.1|8854.5|8846.5|8864.5|8852.5|8851.6|8843.5|10
1732528790000|2024-11-25 09:59:50|8856|8844|8859.5|8847.5|8860|8848|8855.6|8843.6|3
1732528800000|2024-11-25 10:00:00|8860|8848|8869.2|8857.2|8869.7|8857.7|8859.2|8847.2|9
1732528810000|2024-11-25 10:00:10|8871.6|8859.6|8875.7|8863.7|8876.5|8864.5|8871.6|8859.6|0
1732528820000|2024-11-25 10:00:20|8876|8864|8879.9|8867.9|8880.5|8868.5|8876|8864|3
1732528830000|2024-11-25 10:00:30|8880|8868|8879.2|8867.2|8880|8868|8879.2|8867.2|0
1732528840000|2024-11-25 10:00:40|8879|8867|8885.4|8873.4|8887.2|8875.2|8874.9|8862.9|3
1732528850000|2024-11-25 10:00:50|8885.2|8873.2|8889.5|8877.5|8890.6|8878.6|8885.2|8873.2|2
1732528860000|2024-11-25 10:01:00|8889.6|8877.6|8882.2|8870.2|8889.6|8877.6|8882.2|8870.2|1
1732528870000|2024-11-25 10:01:10|8882.1|8870.1|8883.7|8871.7|8884|8872|8881.6|8869.6|0
1732528880000|2024-11-25 10:01:20|8883.2|8871.2|8886|8874|8888.1|8876.1|8883.1|8871.1|0
1732528890000|2024-11-25 10:01:30|8886.6|8874.6|8888.1|8876.1|8888.1|8876.1|8886.6|8874.6|0
1732528900000|2024-11-25 10:01:40|8888.6|8876.6|8891.6|8879.6|8891.6|8879.6|8888.1|8876.1|0
1732528910000|2024-11-25 10:01:50|8890.2|8878.2|8889.5|8877.5|8890.6|8878.6|8889.5|8877.5|0
1732528920000|2024-11-25 10:02:00|8890.5|8878.5|8889.5|8877.5|8890.5|8878.5|8888.2|8876.2|1
1732528930000|2024-11-25 10:02:10|8888|8876|8894.4|8882.4|8898.2|8886.2|8888|8876|3
1732528940000|2024-11-25 10:02:20|8892.9|8880.9|8895.8|8883.8|8896.3|8884.3|8891.3|8879.3|0
1732528950000|2024-11-25 10:02:30|8898.1|8886.1|8908.1|8896.1|8908.1|8896.1|8898.1|8886.1|3
1732528960000|2024-11-25 10:02:40|8906.2|8894.2|8908.5|8896.5|8908.5|8896.5|8904.6|8892.6|1
1732528970000|2024-11-25 10:02:50|8908.1|8896.1|8907.6|8895.6|8908.5|8896.5|8907.5|8895.5|0
1732528980000|2024-11-25 10:03:00|8907.5|8895.5|8900|8888|8907.5|8895.5|8900|8888|1
1732529000000|2024-11-25 10:03:20|8900.2|8888.2|8900.2|8888.2|8900.2|8888.2|8900.2|8888.2|1
1732529010000|2024-11-25 10:03:30|8900.6|8888.6|8900.6|8888.6|8900.6|8888.6|8900.2|8888.2|0
1732529020000|2024-11-25 10:03:40|8909.1|8897.1|8909.6|8897.6|8910.2|8898.2|8908.7|8896.7|1
1732529030000|2024-11-25 10:03:50|8911.8|8899.8|8918.3|8906.3|8922.8|8910.8|8911.8|8899.8|2
1732529040000|2024-11-25 10:04:00|8913.4|8901.4|8914.1|8902.1|8916.7|8904.7|8910.4|8898.4|4
1732529050000|2024-11-25 10:04:10|8915|8903|8916.9|8904.9|8916.9|8905.1|8913|8902.1|2
1732529060000|2024-11-25 10:04:20|8914.1|8902.1|8926.4|8914.4|8926.9|8914.9|8913.3|8901.5|4
1732529070000|2024-11-25 10:04:30|8926.9|8914.9|8927.5|8915.5|8927.5|8915.5|8926.9|8914.9|1
1732529080000|2024-11-25 10:04:40|8928.5|8916.5|8926|8914|8928.5|8916.5|8926|8914|2
1732529090000|2024-11-25 10:04:50|8926.7|8914.7|8925.8|8913.8|8927.8|8915.8|8925.8|8913.8|1
1732529100000|2024-11-25 10:05:00|8925.7|8913.7|8927.1|8919.1|8927.1|8919.1|8925.7|8913.7|0
1732529110000|2024-11-25 10:05:10|8926.7|8920.7|8926.8|8918.8|8928.2|8921.2|8925.8|8914.4|1
1732529120000|2024-11-25 10:05:20|8927.3|8919.3|8931.7|8925.7|8932.2|8925.7|8927.3|8918.4|1
1732529130000|2024-11-25 10:05:30|8932.9|8920.9|8932.9|8920.9|8932.9|8920.9|8932.9|8920.9|1
1732529140000|2024-11-25 10:05:40|8932.7|8920.7|8935.5|8923.5|8938.1|8929.1|8931.6|8920.7|5
1732529150000|2024-11-25 10:05:50|8937.1|8925.1|8936.8|8924.8|8937.2|8925.2|8935.6|8923.6|2
1732529160000|2024-11-25 10:06:00|8937.2|8925.2|8935.6|8923.6|8937.2|8925.2|8935.6|8923.6|0
1732529180000|2024-11-25 10:06:20|8928.9|8916.9|8923.2|8911.2|8928.9|8916.9|8917.9|8909.9|8
1732529190000|2024-11-25 10:06:30|8925|8913|8926.1|8914.1|8926.1|8914.1|8923.1|8911.1|0
1732529200000|2024-11-25 10:06:40|8926.2|8914.2|8926.2|8914.2|8926.2|8914.2|8926.2|8914.2|0
1732529220000|2024-11-25 10:07:00|8922.9|8910.9|8929.7|8917.7|8929.7|8917.7|8922.9|8910.9|4
1732529230000|2024-11-25 10:07:10|8929.2|8917.2|8929.2|8917.2|8930.7|8918.7|8929.2|8917.2|1
1732529240000|2024-11-25 10:07:20|8922.3|8910.3|8922.4|8910.4|8922.4|8910.4|8922|8910|1
1732529250000|2024-11-25 10:07:30|8921.8|8909.8|8914.1|8908.1|8921.8|8909.8|8914.1|8908.1|2
1732529260000|2024-11-25 10:07:40|8910.7|8898.7|8911.2|8899.2|8911.2|8899.2|8905.2|8893.2|1
1732529270000|2024-11-25 10:07:50|8909.8|8897.8|8909.6|8897.6|8909.8|8897.8|8909.6|8897.6|0
1732529280000|2024-11-25 10:08:00|8910.2|8898.2|8908.7|8896.7|8910.2|8898.2|8908.7|8896.7|0
1732529290000|2024-11-25 10:08:10|8907.5|8895.5|8909.6|8897.6|8909.6|8897.6|8907.5|8895.5|0
1732529300000|2024-11-25 10:08:20|8910.9|8898.9|8911.9|8899.9|8911.9|8899.9|8909.7|8897.7|0
1732529310000|2024-11-25 10:08:30|8911|8899|8910.8|8898.8|8911.2|8899.2|8910.7|8898.7|1
1732529320000|2024-11-25 10:08:40|8910.6|8898.6|8924.4|8912.4|8924.4|8912.4|8910.6|8898.6|2
1732529330000|2024-11-25 10:08:50|8928.3|8916.3|8932.3|8920.3|8932.3|8920.3|8927.7|8915.7|0
1732529340000|2024-11-25 10:09:00|8934.3|8922.3|8946.1|8934.1|8946.1|8934.1|8933.8|8921.8|3
1732529350000|2024-11-25 10:09:10|8946.2|8934.2|8952.3|8940.3|8952.3|8940.3|8946.2|8934.2|3
1732529360000|2024-11-25 10:09:20|8952.7|8940.7|8945.2|8933.2|8952.7|8940.7|8945.2|8933.2|2
1732529370000|2024-11-25 10:09:30|8945|8933|8939.9|8927.9|8945|8933|8939.9|8927.9|1
1732529380000|2024-11-25 10:09:40|8940.2|8928.2|8940|8928|8942.6|8930.6|8937.9|8925.9|1
1732529390000|2024-11-25 10:09:50|8940.3|8928.3|8940.8|8928.8|8940.8|8928.8|8940.3|8928.3|1
1732529400000|2024-11-25 10:10:00|8941.2|8929.2|8935.8|8927.8|8941.2|8929.2|8935.8|8926.7|0
1732529410000|2024-11-25 10:10:10|8935.7|8927.7|8945.2|8933.2|8945.2|8933.2|8935.7|8927.7|1
1732529430000|2024-11-25 10:10:30|8951.5|8939.5|8963.9|8951.9|8969.6|8957.6|8951.5|8939.5|5
1732529440000|2024-11-25 10:10:40|8962.8|8954.8|8971.1|8959.1|8971.1|8959.7|8962.3|8954.3|4
1732529450000|2024-11-25 10:10:50|8971.4|8959.4|8971|8959|8971.4|8960|8965.8|8959|2
1732529460000|2024-11-25 10:11:00|8971.3|8959.3|8959.3|8947.3|8971.3|8959.5|8959.3|8947.3|3
1732529470000|2024-11-25 10:11:10|8964.8|8952.8|8964.9|8952.9|8964.9|8952.9|8964.8|8952.8|1
1732529490000|2024-11-25 10:11:30|8964|8952|8964.2|8952.2|8964.2|8952.2|8963.8|8951.8|0
1732529500000|2024-11-25 10:11:40|8966.2|8954.2|8971.3|8959.3|8971.3|8959.3|8966.2|8954.2|1
1732529510000|2024-11-25 10:11:50|8965.8|8959.8|8962.7|8954.7|8966.1|8959.8|8962.7|8951.4|0
1732529520000|2024-11-25 10:12:00|8966.1|8954.1|8970.6|8958.6|8970.6|8958.6|8966.1|8954.1|1
1732529530000|2024-11-25 10:12:10|8970.8|8958.8|8970.8|8958.8|8970.8|8958.8|8970.8|8958.8|0
1732529540000|2024-11-25 10:12:20|8971.6|8959.6|8968.2|8960.2|8971.7|8960.2|8968.2|8959.6|0
1732529550000|2024-11-25 10:12:30|8977|8965|8961.3|8949.3|8977|8965|8961.3|8949.3|8
1732529560000|2024-11-25 10:12:40|8960.9|8948.9|8961.1|8949.1|8961.2|8949.2|8960.2|8948.2|0
1732529570000|2024-11-25 10:12:50|8960.9|8948.9|8934.3|8922.3|8960.9|8948.9|8931.8|8919.8|11
1732529580000|2024-11-25 10:13:00|8933.9|8921.9|8947.2|8935.2|8948.1|8936.1|8933.9|8921.9|0
1732529590000|2024-11-25 10:13:10|8950.2|8938.2|8945.2|8933.2|8950.2|8938.2|8944.8|8932.8|1
1732529600000|2024-11-25 10:13:20|8944.2|8932.2|8943.8|8931.8|8944.2|8932.2|8937.7|8931.7|2
1732529610000|2024-11-25 10:13:30|8944.2|8932.2|8930.5|8918.5|8944.2|8932.2|8930.5|8918.5|2
1732529620000|2024-11-25 10:13:40|8932.3|8920.3|8935.4|8923.4|8935.4|8923.4|8930.9|8918.9|1
1732529630000|2024-11-25 10:13:50|8934.8|8922.8|8945.8|8933.8|8945.8|8933.8|8934.8|8922.8|2
1732529640000|2024-11-25 10:14:00|8946.7|8934.7|8946.3|8934.3|8947.4|8935.4|8946.3|8934.3|0
1732529650000|2024-11-25 10:14:10|8949.3|8937.3|8947.9|8935.9|8949.3|8937.3|8947.9|8935.9|0
1732529660000|2024-11-25 10:14:20|8931.9|8919.9|8930.9|8918.9|8931.9|8919.9|8930.9|8918.9|8
1732529670000|2024-11-25 10:14:30|8932.3|8920.3|8933.2|8921.2|8933.2|8921.2|8932.3|8920.3|0
1732529680000|2024-11-25 10:14:40|8928.9|8916.9|8928.9|8916.9|8928.9|8916.9|8928.9|8916.9|0
1732529690000|2024-11-25 10:14:50|8920.6|8908.6|8920.6|8908.6|8923|8911|8920.6|8908.6|1
1732529700000|2024-11-25 10:15:00|8921|8909|8921.5|8909.5|8921.5|8909.5|8921|8909|0
1732529710000|2024-11-25 10:15:10|8922.4|8910.4|8922.4|8910.4|8922.4|8910.4|8922.4|8910.4|0
1732529730000|2024-11-25 10:15:30|8922.8|8910.8|8925.9|8913.9|8925.9|8913.9|8922.8|8910.8|1
1732529740000|2024-11-25 10:15:40|8923.6|8911.6|8926.9|8914.9|8926.9|8914.9|8923.4|8911.4|1
1732529760000|2024-11-25 10:16:00|8932.9|8920.9|8932.9|8920.9|8932.9|8920.9|8932.9|8920.9|1
1732529770000|2024-11-25 10:16:10|8932.4|8920.4|8931.8|8919.8|8932.4|8920.4|8931.5|8919.5|0
1732529780000|2024-11-25 10:16:20|8934.9|8922.9|8933.8|8921.8|8935.2|8923.2|8933.8|8921.8|0
1732529790000|2024-11-25 10:16:30|8929.7|8917.7|8929.2|8917.2|8929.7|8917.7|8929.2|8917.2|0
1732529800000|2024-11-25 10:16:40|||||||||1
1732529830000|2024-11-25 10:17:10|8925|8913|8925.5|8913.5|8925.5|8913.5|8925|8913|2
1732529850000|2024-11-25 10:17:30|8926.3|8914.3|8926.3|8914.3|8926.3|8914.3|8926.3|8914.3|0
1732529890000|2024-11-25 10:18:10|8926.8|8914.8|8926.7|8914.7|8926.8|8914.8|8926.2|8914.2|0
1732529900000|2024-11-25 10:18:20|8926.2|8914.2|8926.7|8914.7|8926.7|8914.7|8926.2|8914.2|0
1732529910000|2024-11-25 10:18:30|8926.6|8914.6|8926.6|8914.6|8926.6|8914.6|8926.6|8914.6|0
1732529980000|2024-11-25 10:19:40|8926.7|8914.7|8930.3|8918.3|8932.8|8920.8|8926.7|8914.7|1
1732529990000|2024-11-25 10:19:50|8929.8|8917.8|8934.9|8922.9|8934.9|8922.9|8927.5|8915.5|2
1732530000000|2024-11-25 10:20:00|8935.5|8923.5|8933|8921|8935.5|8923.5|8933|8921|0
1732530010000|2024-11-25 10:20:10|8929.8|8917.8|8929.9|8917.9|8929.9|8917.9|8929.8|8917.8|1
1732530020000|2024-11-25 10:20:20|8928.7|8916.7|8927.8|8915.8|8928.7|8916.7|8927.8|8915.8|0
1732530050000|2024-11-25 10:20:50|8926.9|8914.9|8926.9|8914.9|8926.9|8914.9|8926.9|8914.9|0
1732530090000|2024-11-25 10:21:30|8938.3|8926.3|8938.4|8926.4|8938.4|8926.4|8938.3|8926.3|48
1732530100000|2024-11-25 10:21:40|8938.5|8926.5|8939.3|8927.3|8939.3|8927.3|8938.5|8926.5|1
1732530110000|2024-11-25 10:21:50|8937.8|8929.8|8938|8930|8938|8930|8937.8|8929.8|1
1732530120000|2024-11-25 10:22:00|8937.9|8929.9|8936.9|8924.9|8937.9|8929.9|8936.9|8924.9|3
1732530130000|2024-11-25 10:22:10|8937.4|8925.4|8936.9|8924.9|8937.4|8925.4|8936.9|8924.9|1
1732530150000|2024-11-25 10:22:30|8937.4|8925.4|8955|8943|8955.5|8943.5|8935.9|8925.4|4
1732530160000|2024-11-25 10:22:40|8954.9|8942.9|8955.5|8943.5|8956.3|8944.3|8953.6|8941.6|0
1732530170000|2024-11-25 10:22:50|8956.4|8944.4|8956.9|8944.9|8956.9|8944.9|8956.4|8944.4|2
1732530180000|2024-11-25 10:23:00|8957.3|8945.3|8957.3|8945.3|8957.3|8945.3|8957.3|8945.3|0
1732530210000|2024-11-25 10:23:30|8957.7|8945.7|8958.4|8946.4|8958.8|8946.8|8957.3|8945.3|3
1732530220000|2024-11-25 10:23:40|8958.3|8946.3|8955.8|8947.8|8958.3|8947.8|8955.8|8946.3|1
1732530230000|2024-11-25 10:23:50|8958.3|8946.3|8956.8|8948.8|8958.3|8948.8|8956.8|8946.3|1
1732530240000|2024-11-25 10:24:00|8958|8950|8958.4|8950.4|8958.4|8950.4|8957.9|8949.9|2
1732530270000|2024-11-25 10:24:30|8953.1|8941.1|8952.9|8940.9|8954|8942|8952.4|8940.4|3
1732530280000|2024-11-25 10:24:40|8951.4|8939.4|8948.3|8940.3|8951.4|8942.8|8948.3|8939.4|2
1732530300000|2024-11-25 10:25:00|8948.4|8936.4|8951.9|8939.9|8951.9|8939.9|8948.4|8936.4|5
1732530310000|2024-11-25 10:25:10|8952.8|8940.8|8952.8|8940.8|8952.8|8940.8|8952.8|8940.8|0
1732530320000|2024-11-25 10:25:20|8951.9|8939.9|8951.8|8939.8|8951.9|8939.9|8951.8|8939.8|0
1732530340000|2024-11-25 10:25:40|8949.5|8937.5|8950.5|8938.5|8950.5|8938.5|8949.5|8937.5|1
1732530350000|2024-11-25 10:25:50|8948.9|8936.9|8944.1|8932.1|8948.9|8936.9|8936.8|8924.8|6
1732530360000|2024-11-25 10:26:00|8944.2|8932.2|8944.2|8932.2|8944.2|8932.2|8944.2|8932.2|0
1732530420000|2024-11-25 10:27:00|8944.8|8932.8|8944.8|8932.8|8944.8|8932.8|8944.8|8932.8|0
1732530430000|2024-11-25 10:27:10|8942.8|8930.8|8943.8|8931.8|8943.8|8931.8|8942.8|8930.8|0
1732530440000|2024-11-25 10:27:20|8943.4|8931.4|8941.8|8929.8|8943.4|8931.4|8940.7|8928.7|1
1732530450000|2024-11-25 10:27:30|8941.9|8929.9|8943.7|8931.7|8945.3|8933.3|8941.9|8929.9|0
1732530470000|2024-11-25 10:27:50|8945.1|8933.1|8942.7|8930.7|8945.1|8933.1|8942.7|8930.7|0
1732530480000|2024-11-25 10:28:00|8942.2|8930.2|8942.2|8930.2|8942.2|8930.2|8942.2|8930.2|0
1732530500000|2024-11-25 10:28:20|8941.3|8929.3|8941.2|8929.2|8941.3|8929.3|8941.2|8929.2|0
1732530520000|2024-11-25 10:28:40|8941.7|8929.7|8944.7|8932.7|8945.8|8933.8|8940.7|8929.7|1
1732530540000|2024-11-25 10:29:00|8945.2|8933.2|8944.7|8932.7|8945.2|8933.2|8944.7|8932.7|0
1732530550000|2024-11-25 10:29:10|8944.3|8932.3|8944.2|8932.2|8944.3|8932.3|8944.2|8932.2|0
1732530570000|2024-11-25 10:29:30|8944.7|8932.7|8944.7|8932.7|8944.7|8932.7|8944.7|8932.7|0
1732530580000|2024-11-25 10:29:40|8943.7|8931.7|8938.8|8926.8|8943.7|8931.7|8938.3|8926.3|1
1732530590000|2024-11-25 10:29:50|8939.7|8927.7|8939.8|8927.8|8939.8|8927.8|8939.7|8927.7|0
1732530600000|2024-11-25 10:30:00|8940.2|8928.2|8940.3|8928.3|8940.3|8928.3|8940.2|8928.2|0
1732530610000|2024-11-25 10:30:10|8937.7|8925.7|8937.8|8925.8|8937.8|8925.8|8937.7|8925.7|6
1732530630000|2024-11-25 10:30:30|8937.7|8925.7|8937.2|8925.2|8937.7|8925.7|8937.2|8925.2|0
1732530670000|2024-11-25 10:31:10|8934.8|8926.8|8927.8|8915.8|8934.8|8926.8|8921.1|8909.1|7
1732530680000|2024-11-25 10:31:20|8925.6|8913.6|8925.5|8913.5|8925.6|8913.6|8925.5|8913.5|0
1732530700000|2024-11-25 10:31:40|8922.9|8910.9|8920.6|8908.6|8922.9|8910.9|8920.6|8908.6|0
1732530710000|2024-11-25 10:31:50|8917.5|8905.5|8916.2|8904.2|8917.5|8905.5|8916.2|8904.2|0
1732530720000|2024-11-25 10:32:00|8914.2|8902.2|8906.5|8894.5|8914.3|8902.3|8906.5|8894.5|5
1732530730000|2024-11-25 10:32:10|8905.4|8893.4|8904.5|8892.5|8905.4|8893.4|8903.4|8891.4|1
1732530740000|2024-11-25 10:32:20|8904.9|8892.9|8905.8|8893.8|8905.8|8893.8|8904.5|8892.5|0
1732530750000|2024-11-25 10:32:30|8904.9|8892.9|8903.4|8891.4|8904.9|8892.9|8903.4|8891.4|0
1732530770000|2024-11-25 10:32:50|8900.3|8888.3|8890.4|8878.4|8900.3|8888.3|8890|8878|2
1732530780000|2024-11-25 10:33:00|8890.9|8878.9|8892.3|8880.3|8892.3|8880.3|8890.9|8878.9|1
1732530800000|2024-11-25 10:33:20|8893.3|8881.3|8893.3|8881.3|8893.3|8881.3|8893.3|8881.3|2
1732530810000|2024-11-25 10:33:30|8893.2|8881.2|8896.3|8884.3|8898.2|8886.2|8893.2|8881.2|2
1732530830000|2024-11-25 10:33:50|8908.9|8896.9|8907.2|8895.2|8908.9|8896.9|8907.2|8895.2|1
1732530840000|2024-11-25 10:34:00|8906.7|8894.7|8910.1|8898.1|8910.1|8898.1|8906.7|8894.7|0
1732530850000|2024-11-25 10:34:10|8911.2|8899.2|8911.3|8899.3|8911.3|8899.3|8911.2|8899.2|0
1732530870000|2024-11-25 10:34:30|8911|8899|8910.1|8898.1|8911.4|8899.4|8910.1|8898.1|1
1732530880000|2024-11-25 10:34:40|8910|8898|8925.6|8913.6|8925.6|8913.6|8908.2|8896.2|5
1732530890000|2024-11-25 10:34:50|8926.5|8914.5|8926|8914|8926.5|8914.5|8926|8914|1
1732530910000|2024-11-25 10:35:10|8925.9|8913.9|8925.9|8913.9|8925.9|8913.9|8925.9|8913.9|0
1732530920000|2024-11-25 10:35:20|8926.4|8914.4|8943.3|8931.3|8943.3|8931.3|8926.4|8914.4|1
1732530930000|2024-11-25 10:35:30|8940.7|8928.7|8940.4|8928.4|8940.8|8928.8|8940.4|8928.4|1
1732531030000|2024-11-25 10:37:10|8939.5|8927.5|8939.5|8927.5|8939.5|8927.5|8939.5|8927.5|0
1732531040000|2024-11-25 10:37:20|8942.1|8930.1|8947.4|8935.4|8947.4|8935.4|8942.1|8930.1|11
1732531050000|2024-11-25 10:37:30|8947.5|8935.5|8945.5|8933.5|8947.5|8935.5|8945.5|8933.5|0
1732531060000|2024-11-25 10:37:40|8945.1|8933.1|8944.6|8932.6|8945.1|8933.1|8944.6|8932.6|0
1732531080000|2024-11-25 10:38:00|8937.8|8929.8|8937.8|8925.8|8937.8|8929.8|8933.9|8925.8|5
1732531090000|2024-11-25 10:38:10|8936.5|8924.5|8945.1|8933.1|8945.1|8933.1|8936.3|8924.3|3
1732531100000|2024-11-25 10:38:20|8947.1|8935.1|8950.2|8938.2|8950.2|8938.2|8947.1|8935.1|0
1732531120000|2024-11-25 10:38:40|8949.7|8937.7|8949.7|8937.7|8949.7|8937.7|8949.7|8937.7|0
1732531140000|2024-11-25 10:39:00|8943.9|8931.9|8943.9|8931.9|8943.9|8931.9|8943.9|8931.9|1
1732531150000|2024-11-25 10:39:10|8943.1|8931.1|8943.1|8931.1|8943.1|8931.1|8943.1|8931.1|0
1732531200000|2024-11-25 10:40:00|8941.3|8929.3|8951.6|8939.6|8951.8|8939.8|8941.2|8929.2|3
1732531210000|2024-11-25 10:40:10|8952.5|8940.5|8952.6|8940.6|8952.6|8940.6|8952.5|8940.5|0
1732531230000|2024-11-25 10:40:30|8953.6|8941.6|8953.6|8941.6|8953.6|8941.6|8953.6|8941.6|0
1732531240000|2024-11-25 10:40:40|8954.1|8942.1|8954.1|8942.1|8954.1|8942.1|8954.1|8942.1|0
1732531260000|2024-11-25 10:41:00|8960|8952|8942.4|8930.4|8960|8952|8937.4|8925.4|6
1732531270000|2024-11-25 10:41:10|8937.9|8925.9|8937.9|8925.9|8937.9|8925.9|8937.9|8925.9|0
1732531280000|2024-11-25 10:41:20|8938|8926|8937.9|8925.9|8938|8926|8937.5|8925.5|1
1732531290000|2024-11-25 10:41:30|8940.3|8928.3|8940.3|8928.3|8940.3|8928.3|8940.3|8928.3|1
1732531300000|2024-11-25 10:41:40|||||||||1
1732531310000|2024-11-25 10:41:50|8940.6|8928.6|8941.3|8929.3|8941.3|8929.3|8939.8|8927.8|0
1732531320000|2024-11-25 10:42:00|8940.8|8928.8|8940.8|8928.8|8940.8|8928.8|8940.8|8928.8|0
1732531340000|2024-11-25 10:42:20|8929.9|8917.9|8931|8919|8932|8920|8929.9|8917.9|2
1732531350000|2024-11-25 10:42:30|8930.4|8918.4|8929.4|8917.4|8930.4|8918.4|8929.4|8917.4|0
1732531360000|2024-11-25 10:42:40|8930|8918|8945.5|8933.5|8945.5|8933.5|8929.5|8917.5|4
1732531370000|2024-11-25 10:42:50|8951.7|8939.7|8953.8|8941.8|8953.8|8941.8|8951.4|8939.4|2
1732531380000|2024-11-25 10:43:00|8953.9|8941.9|8959.1|8947.1|8959.1|8947.1|8953.9|8941.9|3
1732531390000|2024-11-25 10:43:10|8959.6|8947.6|8961.7|8949.7|8961.7|8949.7|8959.6|8947.6|0
1732531420000|2024-11-25 10:43:40|8962.1|8950.1|8961.3|8949.3|8968.1|8956.1|8961.3|8949.3|3
1732531460000|2024-11-25 10:44:20|8959.3|8947.3|8959.3|8947.3|8959.3|8947.3|8959.3|8947.3|0
1732531470000|2024-11-25 10:44:30|8958.8|8946.8|8957.7|8945.7|8958.8|8946.8|8957.3|8945.3|0
1732531480000|2024-11-25 10:44:40|8957.8|8945.8|8957.8|8945.8|8957.8|8945.8|8957.8|8945.8|0
1732531490000|2024-11-25 10:44:50|8956.3|8944.3|8955.2|8943.2|8956.7|8944.7|8955.2|8943.2|3
1732531500000|2024-11-25 10:45:00|8955.1|8943.1|8950.9|8942.9|8956.1|8944.1|8950.9|8942.9|0
1732531510000|2024-11-25 10:45:10|8955.1|8943.1|8948.4|8936.4|8955.1|8943.1|8947.3|8935.3|1
1732531520000|2024-11-25 10:45:20|8958.5|8946.5|8960.2|8948.2|8961.3|8949.3|8957.8|8945.8|1
1732531530000|2024-11-25 10:45:30|8957.5|8945.5|8951.4|8939.4|8957.5|8945.5|8947.8|8935.8|10
1732531540000|2024-11-25 10:45:40|8951.8|8939.8|8951.8|8939.8|8951.8|8939.8|8948.9|8936.9|0
1732531550000|2024-11-25 10:45:50|8950.5|8938.5|8949.4|8937.4|8951.3|8939.3|8943.8|8931.8|1
1732531560000|2024-11-25 10:46:00|8952.1|8940.1|8953.6|8941.6|8953.6|8941.6|8950.4|8938.4|0
1732531570000|2024-11-25 10:46:10|8952.1|8940.1|8957.8|8945.8|8957.8|8945.8|8951.9|8939.9|0
1732531580000|2024-11-25 10:46:20|8959.8|8947.8|8957.8|8945.8|8959.8|8947.8|8957.8|8945.8|0
1732531620000|2024-11-25 10:47:00|8960.8|8948.8|8960.8|8948.8|8960.8|8948.8|8960.8|8948.8|0
1732531630000|2024-11-25 10:47:10|8960.2|8948.2|8960.2|8948.2|8960.2|8948.2|8960.2|8948.2|0
1732531640000|2024-11-25 10:47:20|8960.7|8948.7|8960.7|8948.7|8960.7|8948.7|8960.7|8948.7|1
1732531650000|2024-11-25 10:47:30|8961.1|8949.1|8953.8|8941.8|8961.1|8949.1|8953.8|8941.8|1
1732531660000|2024-11-25 10:47:40|8954.6|8942.6|8954.7|8942.7|8954.7|8942.7|8954.6|8942.6|0
1732531670000|2024-11-25 10:47:50|8951.5|8939.5|8951.5|8939.5|8951.5|8939.5|8951.5|8939.5|0
1732531680000|2024-11-25 10:48:00|8951.3|8939.3|8951.3|8939.3|8951.3|8939.3|8951.3|8939.3|0
1732531690000|2024-11-25 10:48:10|8950.9|8938.9|8950.4|8938.4|8950.9|8938.9|8950.4|8938.4|0
1732531730000|2024-11-25 10:48:50|8952.2|8940.2|8952.3|8940.3|8952.3|8940.3|8952.2|8940.2|0
1732531750000|2024-11-25 10:49:10|8950.9|8938.9|8952.4|8940.4|8952.4|8940.4|8950.9|8938.9|0
1732531800000|2024-11-25 10:50:00|8952.9|8940.9|8953.8|8941.8|8953.8|8941.8|8952.9|8940.9|1
1732531810000|2024-11-25 10:50:10|8950.7|8938.7|8950|8938|8950.7|8938.7|8950|8938|0
1732531820000|2024-11-25 10:50:20|8950.4|8938.4|8949.5|8937.5|8950.4|8938.4|8949.5|8937.5|0
1732531830000|2024-11-25 10:50:30|8949.4|8937.4|8947|8935|8949.4|8937.4|8947|8935|0
1732531840000|2024-11-25 10:50:40|8947.4|8935.4|8948.4|8936.4|8948.4|8936.4|8947.4|8935.4|1
1732531860000|2024-11-25 10:51:00|8947.4|8935.4|8947.4|8935.4|8947.4|8935.4|8947.4|8935.4|2
1732531880000|2024-11-25 10:51:20|8945.1|8933.1|8945.1|8933.1|8945.1|8933.1|8945.1|8933.1|1
1732531910000|2024-11-25 10:51:50|8945.5|8933.5|8936.4|8924.4|8945.6|8933.6|8936.4|8924.4|1
1732531920000|2024-11-25 10:52:00|8936.8|8924.8|8936.4|8924.4|8936.8|8924.8|8936.3|8924.3|0
1732531930000|2024-11-25 10:52:10|8936.8|8924.8|8937.6|8925.6|8939.2|8927.2|8935.9|8923.9|0
1732531950000|2024-11-25 10:52:30|8937.7|8925.7|8937.7|8925.7|8937.7|8925.7|8937.7|8925.7|0
1732531970000|2024-11-25 10:52:50|8938.8|8926.8|8940.1|8928.1|8940.1|8928.1|8938.8|8926.8|0
1732531980000|2024-11-25 10:53:00|8939.8|8927.8|8940|8928|8940|8928|8939.5|8927.5|0
1732532000000|2024-11-25 10:53:20|8939.6|8927.6|8937.9|8925.9|8939.6|8927.6|8937.9|8925.9|0
1732532010000|2024-11-25 10:53:30|8937.5|8925.5|8937.4|8925.4|8937.5|8925.5|8937.4|8925.4|1
1732532040000|2024-11-25 10:54:00|8936.5|8924.5|8936.5|8924.5|8936.5|8924.5|8936.5|8924.5|0
1732532060000|2024-11-25 10:54:20|8936.3|8924.3|8941.4|8929.4|8941.5|8929.5|8936.3|8924.3|4
1732532070000|2024-11-25 10:54:30|8941.5|8929.5|8941.5|8929.5|8941.5|8929.5|8941.5|8929.5|0
1732532080000|2024-11-25 10:54:40|8942.3|8930.3|8942.4|8930.4|8942.4|8930.4|8942.3|8930.3|0
1732532090000|2024-11-25 10:54:50|8949.5|8937.5|8948.1|8936.1|8949.5|8937.5|8948.1|8936.1|1
1732532100000|2024-11-25 10:55:00|8948|8936|8950.2|8938.2|8950.2|8938.2|8948|8936|0
1732532110000|2024-11-25 10:55:10|8950.7|8938.7|8950.7|8938.7|8950.7|8938.7|8950.3|8938.3|0
1732532120000|2024-11-25 10:55:20|8943.8|8931.8|8938.8|8926.8|8943.8|8931.8|8938.8|8926.8|2
1732532130000|2024-11-25 10:55:30|8937.5|8925.5|8936.4|8924.4|8937.5|8925.5|8936.4|8924.4|0
1732532140000|2024-11-25 10:55:40|8936|8924|8935.9|8923.9|8936|8924|8935.9|8923.9|0
1732532150000|2024-11-25 10:55:50|8942.1|8930.1|8945.4|8933.4|8945.4|8933.4|8942.1|8930.1|3
1732532170000|2024-11-25 10:56:10|8945.2|8933.2|8945.2|8933.2|8945.3|8934.8|8942.2|8933.2|3
1732532180000|2024-11-25 10:56:20|8945.3|8933.3|8952.2|8940.2|8953.1|8941.1|8942.8|8933.3|4
1732532190000|2024-11-25 10:56:30|8952.7|8940.7|8953.2|8941.2|8953.2|8941.2|8951.8|8939.8|0
1732532200000|2024-11-25 10:56:40|8955.3|8943.3|8955.3|8943.3|8955.3|8943.3|8955.3|8943.3|0
1732532210000|2024-11-25 10:56:50|8955.7|8943.7|8955.8|8943.8|8955.8|8943.8|8955.7|8943.7|0
1732532240000|2024-11-25 10:57:20|8956.2|8944.2|8957.4|8945.4|8957.6|8945.6|8956.2|8944.2|1
1732532300000|2024-11-25 10:58:20|8952.8|8940.8|8952.8|8940.8|8952.8|8940.8|8952.8|8940.8|1
1732532310000|2024-11-25 10:58:30|8952.6|8940.6|8952.6|8940.6|8952.6|8940.6|8952.6|8940.6|0
1732532320000|2024-11-25 10:58:40|8953.5|8941.5|8953.6|8941.6|8953.6|8941.6|8953.5|8941.5|0
1732532340000|2024-11-25 10:59:00|8953.1|8941.1|8950.2|8942.2|8953.1|8942.2|8946.8|8937.7|4
1732532350000|2024-11-25 10:59:10|8950.4|8942.4|8954.2|8946.2|8954.2|8946.2|8950.4|8942.4|1
1732532370000|2024-11-25 10:59:30|8954.3|8946.3|8960.6|8948.6|8960.6|8949.6|8954.2|8946.2|3
1732532410000|2024-11-25 11:00:10|8960.5|8948.5|8960.5|8948.5|8960.5|8948.5|8960.5|8948.5|0
1732532420000|2024-11-25 11:00:20|8958|8950|8961.5|8949.5|8961.5|8950|8958|8949.5|0
1732532430000|2024-11-25 11:00:30|8962.5|8950.5|8963.5|8951.5|8963.5|8951.5|8962.5|8950.5|0
1732532460000|2024-11-25 11:01:00|8961|8953|8961|8953|8961|8953|8961|8953|0
1732532470000|2024-11-25 11:01:10|8960.7|8948.7|8961.5|8949.5|8961.5|8949.5|8960.7|8948.7|1
1732532490000|2024-11-25 11:01:30|8962|8950|8961.5|8949.5|8962.5|8950.5|8961.5|8949.5|0
1732532570000|2024-11-25 11:02:50|8956.3|8944.3|8954.7|8942.7|8956.3|8944.3|8953.6|8941.6|1
1732532580000|2024-11-25 11:03:00|8954.6|8942.6|8954.1|8942.1|8954.6|8942.6|8953.7|8941.7|0
1732532610000|2024-11-25 11:03:30|8955.1|8943.1|8955.2|8943.2|8956.1|8944.1|8955.1|8943.1|0
1732532620000|2024-11-25 11:03:40|8953.3|8941.3|8954.6|8942.6|8954.6|8942.6|8953.3|8941.3|0
1732532640000|2024-11-25 11:04:00|8952.8|8940.8|8952.8|8940.8|8952.8|8940.8|8952.8|8940.8|2
1732532650000|2024-11-25 11:04:10|8953.2|8941.2|8953.2|8941.2|8953.2|8941.2|8953.2|8941.2|0
1732532670000|2024-11-25 11:04:30|8952.3|8940.3|8952.3|8940.3|8952.3|8940.3|8952.3|8940.3|0
1732532680000|2024-11-25 11:04:40|8952.2|8940.2|8952.2|8940.2|8952.2|8940.2|8952.2|8940.2|0
1732532690000|2024-11-25 11:04:50|8952.7|8940.7|8952.7|8940.7|8952.7|8940.7|8952.7|8940.7|0
1732532720000|2024-11-25 11:05:20|8953.7|8941.7|8953.7|8941.7|8953.7|8941.7|8953.7|8941.7|0
1732532770000|2024-11-25 11:06:10|8953.2|8941.2|8953.2|8941.2|8953.2|8941.2|8953.2|8941.2|0
1732532790000|2024-11-25 11:06:30|8951.8|8939.8|8951.7|8939.7|8951.8|8939.8|8951.2|8939.2|4
1732532800000|2024-11-25 11:06:40|8950.5|8944.5|8950.2|8938.2|8951.4|8944.5|8950.2|8938.2|1
1732532830000|2024-11-25 11:07:10|8945.4|8939.4|8934.3|8926.3|8945.7|8939.4|8933.5|8921.5|5
1732532840000|2024-11-25 11:07:20|8934.5|8926.5|8937.7|8925.7|8937.9|8926.5|8934.5|8923.6|3
1732532850000|2024-11-25 11:07:30|8937.6|8925.6|8937.6|8925.6|8937.6|8925.6|8937.6|8925.6|0
1732532910000|2024-11-25 11:08:30|8939|8927|8944.4|8932.4|8944.4|8932.4|8939|8927|0
1732532920000|2024-11-25 11:08:40|8946.3|8934.3|8950.1|8938.1|8950.1|8938.1|8946.3|8934.3|0
1732532930000|2024-11-25 11:08:50|8950.7|8938.7|8950.8|8938.8|8950.8|8938.8|8950.7|8938.7|0
1732532950000|2024-11-25 11:09:10|8950.9|8938.9|8950.9|8938.9|8950.9|8938.9|8950.9|8938.9|0
1732532970000|2024-11-25 11:09:30|8947.4|8935.4|8948.3|8936.3|8948.3|8936.3|8947.4|8935.4|0
1732533000000|2024-11-25 11:10:00|8944.7|8932.7|8944.3|8932.3|8944.7|8932.7|8943.5|8931.5|0
1732533010000|2024-11-25 11:10:10|8944.4|8932.4|8944.4|8932.4|8944.4|8932.4|8944.4|8932.4|0
1732533030000|2024-11-25 11:10:30|8940.3|8928.3|8939.1|8927.1|8940.3|8928.3|8939.1|8927.1|1
1732533060000|2024-11-25 11:11:00|8937|8925|8924.5|8912.5|8937|8925|8924.5|8912.5|3
1732533070000|2024-11-25 11:11:10|8922.6|8910.6|8913.5|8901.5|8922.6|8910.6|8913.5|8901.5|8
1732533080000|2024-11-25 11:11:20|8913.8|8901.8|8917.4|8905.4|8917.4|8905.4|8907.2|8895.2|7
1732533090000|2024-11-25 11:11:30|8920|8908|8923.8|8911.8|8923.8|8911.8|8920|8908|0
1732533110000|2024-11-25 11:11:50|8927.4|8915.4|8927.4|8915.4|8927.4|8915.4|8927.4|8915.4|0
1732533120000|2024-11-25 11:12:00|8927.5|8915.5|8932.5|8920.5|8932.9|8920.9|8927.5|8915.5|0
1732533130000|2024-11-25 11:12:10|8931.4|8919.4|8932.8|8920.8|8932.8|8920.8|8931.3|8919.3|0
1732533140000|2024-11-25 11:12:20|8932.4|8920.4|8931.8|8919.8|8932.4|8920.4|8931.8|8919.8|0
1732533150000|2024-11-25 11:12:30|8932.3|8920.3|8932.7|8920.7|8932.7|8920.7|8932.3|8920.3|0
1732533160000|2024-11-25 11:12:40|8935.8|8923.8|8936.3|8924.3|8936.3|8924.3|8935.8|8923.8|0
1732533180000|2024-11-25 11:13:00|8936.2|8924.2|8936.3|8924.3|8936.8|8924.8|8928.7|8920.4|1
1732533190000|2024-11-25 11:13:10|8936.2|8924.2|8937.6|8925.6|8937.6|8925.6|8936.2|8924.2|0
1732533240000|2024-11-25 11:14:00|8937.1|8925.1|8937.1|8925.1|8937.1|8925.1|8937.1|8925.1|0
1732533250000|2024-11-25 11:14:10|8936.7|8924.7|8936.6|8924.6|8936.7|8924.7|8936.6|8924.6|0
1732533270000|2024-11-25 11:14:30|8936.5|8924.5|8936.5|8924.5|8936.5|8924.5|8936.5|8924.5|0
1732533280000|2024-11-25 11:14:40|8936.6|8924.6|8936.6|8924.6|8936.6|8924.6|8936.6|8924.6|0
1732533300000|2024-11-25 11:15:00|8938.9|8926.9|8940.1|8928.1|8940.1|8928.1|8938.9|8926.9|0
1732533310000|2024-11-25 11:15:10|8940.2|8928.2|8940.2|8928.2|8940.2|8928.2|8940.2|8928.2|0
1732533330000|2024-11-25 11:15:30|8940.1|8928.1|8924.9|8912.9|8940.1|8928.1|8924.6|8912.6|3
1732533360000|2024-11-25 11:16:00|8924.5|8912.5|8925.4|8913.4|8925.4|8913.4|8924.5|8912.5|0
1732533390000|2024-11-25 11:16:30|8928.1|8916.1|8928.2|8916.2|8928.2|8916.2|8928.1|8916.1|0
1732533400000|2024-11-25 11:16:40|8927.7|8915.7|8922.9|8910.9|8927.7|8915.7|8922.9|8910.9|1
1732533410000|2024-11-25 11:16:50|8922.4|8910.4|8919.9|8907.9|8922.4|8910.4|8919.9|8907.9|0
1732533420000|2024-11-25 11:17:00|8919.8|8907.8|8922.3|8910.3|8922.5|8910.5|8919.8|8907.8|3
1732533440000|2024-11-25 11:17:20|8924.8|8912.8|8925.2|8913.2|8925.2|8913.2|8924.8|8912.8|3
1732533450000|2024-11-25 11:17:30|8926.2|8914.2|8927.1|8915.1|8927.1|8915.1|8926.2|8914.2|1
1732533470000|2024-11-25 11:17:50|8928|8916|8933.9|8921.9|8933.9|8921.9|8928|8916|1
1732533480000|2024-11-25 11:18:00|8934|8922|8934.6|8922.6|8934.6|8922.6|8934|8922|0
1732533490000|2024-11-25 11:18:10|8935.9|8923.9|8934.9|8922.9|8935.9|8923.9|8934.9|8922.9|0
1732533510000|2024-11-25 11:18:30|8935.3|8923.3|8937.3|8925.3|8937.8|8925.8|8935.3|8923.3|0
1732533520000|2024-11-25 11:18:40|8936.9|8924.9|8936.4|8924.4|8937.3|8925.3|8936.4|8924.4|0
1732533530000|2024-11-25 11:18:50|8937.3|8925.3|8937.7|8925.7|8937.7|8925.7|8937.3|8925.3|0
1732533540000|2024-11-25 11:19:00|8939.5|8927.5|8939.2|8927.2|8939.5|8927.5|8938.3|8926.3|0
1732533550000|2024-11-25 11:19:10|8934.3|8922.3|8933.4|8921.4|8934.3|8922.3|8931.9|8919.9|1
1732533570000|2024-11-25 11:19:30|8933.8|8921.8|8935.8|8923.8|8935.8|8923.8|8933.8|8921.8|0
1732533600000|2024-11-25 11:20:00|8939.4|8927.4|8944.6|8932.6|8944.6|8932.6|8939.4|8927.4|1
1732533610000|2024-11-25 11:20:10|8945.5|8933.5|8948.8|8936.8|8949.8|8937.8|8945.1|8933.1|1
1732533620000|2024-11-25 11:20:20|8949.2|8937.2|8950.3|8938.3|8950.3|8938.3|8949.2|8937.2|0
1732533630000|2024-11-25 11:20:30|8947.6|8935.6|8947.2|8935.2|8947.6|8935.6|8947.2|8935.2|0
1732533650000|2024-11-25 11:20:50|8947.6|8935.6|8945.1|8933.1|8947.6|8935.6|8945.1|8933.1|0
1732533660000|2024-11-25 11:21:00|8946|8934|8946|8934|8946|8934|8946|8934|0
1732533670000|2024-11-25 11:21:10|8946.1|8934.1|8946.1|8934.1|8946.1|8934.1|8946.1|8934.1|0
1732533700000|2024-11-25 11:21:40|8943.2|8931.2|8943.2|8931.2|8943.2|8931.2|8943.2|8931.2|1
1732533720000|2024-11-25 11:22:00|8943.1|8931.1|8943.1|8931.1|8943.1|8931.1|8943.1|8931.1|0
1732533730000|2024-11-25 11:22:10|8942.1|8930.1|8941.1|8929.1|8942.1|8930.1|8941.1|8929.1|0
1732533740000|2024-11-25 11:22:20|8942.1|8930.1|8942.1|8930.1|8942.1|8930.1|8942.1|8930.1|0
1732533750000|2024-11-25 11:22:30|8939.1|8927.1|8940.4|8928.4|8940.4|8928.4|8939.1|8927.1|1
1732533780000|2024-11-25 11:23:00|8940.3|8928.3|8934.5|8922.5|8940.3|8928.3|8934|8922|0
1732533790000|2024-11-25 11:23:10|8934.9|8922.9|8933.5|8921.5|8935|8923|8933.5|8921.5|0
1732533810000|2024-11-25 11:23:30|8933.4|8921.4|8933|8921|8933.4|8921.4|8931.8|8919.8|1
1732533820000|2024-11-25 11:23:40|8933.5|8921.5|8929|8917|8934|8922|8929|8917|0
1732533840000|2024-11-25 11:24:00|8929.5|8917.5|8937.9|8925.9|8937.9|8925.9|8929.5|8917.5|1
1732533860000|2024-11-25 11:24:20|8942|8930|8945.7|8933.7|8945.7|8933.7|8942|8930|0
1732533870000|2024-11-25 11:24:30|8946.6|8934.6|8946.6|8934.6|8946.6|8934.6|8946.6|8934.6|0
1732533880000|2024-11-25 11:24:40|8947|8935|8947|8935|8947|8935|8947|8935|0
1732533890000|2024-11-25 11:24:50|8946.6|8934.6|8946.5|8934.5|8946.6|8934.6|8946.5|8934.5|0
1732533900000|2024-11-25 11:25:00|8947|8935|8947.5|8935.5|8947.5|8935.5|8947|8935|0
1732533930000|2024-11-25 11:25:30|8947.6|8935.6|8940.9|8928.9|8947.6|8935.6|8940.9|8928.9|2
1732533950000|2024-11-25 11:25:50|8937.3|8925.3|8936.9|8924.9|8937.3|8925.3|8936.9|8924.9|0
1732533960000|2024-11-25 11:26:00|8936.5|8924.5|8936.4|8924.4|8936.5|8924.5|8936.4|8924.4|0
1732533970000|2024-11-25 11:26:10|8937.3|8925.3|8938.9|8926.9|8939.3|8927.3|8937.3|8925.3|0
1732533980000|2024-11-25 11:26:20|8938.4|8926.4|8936.7|8924.7|8938.4|8926.4|8936.7|8924.7|0
1732533990000|2024-11-25 11:26:30|8936.2|8924.2|8936.2|8924.2|8936.2|8924.2|8936.2|8924.2|0
1732534000000|2024-11-25 11:26:40|8936.3|8924.3|8936.3|8924.3|8936.3|8924.3|8936.3|8924.3|0
1732534020000|2024-11-25 11:27:00|8936.1|8924.1|8935.6|8923.6|8936.1|8924.1|8935.6|8923.6|0
1732534040000|2024-11-25 11:27:20|8937.5|8925.5|8937.5|8925.5|8937.5|8925.5|8937.5|8925.5|0
1732534060000|2024-11-25 11:27:40|8933|8921|8931.7|8919.7|8933|8921|8931.7|8919.7|0
1732534080000|2024-11-25 11:28:00|8931.5|8919.5|8930.3|8918.3|8931.5|8919.5|8930.3|8918.3|0
1732534090000|2024-11-25 11:28:10|8930.2|8918.2|8917.9|8905.9|8930.2|8918.2|8917.4|8905.4|1
1732534100000|2024-11-25 11:28:20|8917.5|8905.5|8916.9|8904.9|8917.9|8905.9|8915.5|8903.5|1
1732534110000|2024-11-25 11:28:30|8917|8905|8917|8905|8917|8905|8917|8905|0
1732534130000|2024-11-25 11:28:50|8916.5|8904.5|8916.5|8904.5|8916.5|8904.5|8916.5|8904.5|0
1732534140000|2024-11-25 11:29:00|8914|8902|8914.4|8902.4|8914.4|8902.4|8914|8902|1
1732534150000|2024-11-25 11:29:10|8916.5|8904.5|8916.5|8904.5|8916.5|8904.5|8916.5|8904.5|1
1732534160000|2024-11-25 11:29:20|8920.5|8908.5|8918.5|8906.5|8920.5|8908.5|8918.2|8906.2|1
1732534170000|2024-11-25 11:29:30|8918.1|8906.1|8918|8906|8918.5|8906.5|8917.6|8905.6|0
1732534180000|2024-11-25 11:29:40|8917.1|8905.1|8917|8905|8917.1|8905.1|8917|8905|0
1732534190000|2024-11-25 11:29:50|8917.5|8905.5|8917.5|8905.5|8917.5|8905.5|8917.5|8905.5|0
1732534200000|2024-11-25 11:30:00|8917.4|8905.4|8920.5|8908.5|8920.5|8908.5|8917.4|8905.4|0
1732534210000|2024-11-25 11:30:10|8923.4|8911.4|8923.4|8911.4|8923.4|8911.4|8923.4|8911.4|0
1732534220000|2024-11-25 11:30:20|8923|8911|8923.9|8911.9|8924.8|8912.8|8922.5|8910.5|0
1732534230000|2024-11-25 11:30:30|8927.5|8915.5|8927.8|8915.8|8927.8|8915.8|8927.5|8915.5|0
1732534320000|2024-11-25 11:32:00|8927.4|8915.4|8926.9|8914.9|8927.4|8915.4|8926.9|8914.9|0
1732534330000|2024-11-25 11:32:10|8925.6|8913.6|8923.4|8911.4|8925.6|8913.6|8923.4|8911.4|0
1732534340000|2024-11-25 11:32:20|8922.9|8910.9|8922.5|8910.5|8922.9|8910.9|8922.5|8910.5|0
1732534350000|2024-11-25 11:32:30|8910.6|8898.6|8914.8|8902.8|8914.8|8902.8|8908.6|8896.6|4
1732534360000|2024-11-25 11:32:40|8909.6|8897.6|8916|8904|8916|8904|8909.1|8897.1|1
1732534370000|2024-11-25 11:32:50|8916.9|8904.9|8917.5|8905.5|8917.5|8905.5|8916.9|8904.9|1
1732534380000|2024-11-25 11:33:00|8917.6|8905.6|8920.9|8908.9|8920.9|8908.9|8917.6|8905.6|0
1732534390000|2024-11-25 11:33:10|8920.1|8908.1|8919.1|8907.1|8920.1|8908.1|8918.1|8906.1|0
1732534410000|2024-11-25 11:33:30|8919|8907|8919|8907|8919|8907|8918.6|8906.6|1
1732534420000|2024-11-25 11:33:40|8919.1|8907.1|8919.1|8907.1|8919.1|8907.1|8919.1|8907.1|0
1732534460000|2024-11-25 11:34:20|8923.8|8911.8|8924.8|8912.8|8924.8|8912.8|8923.2|8911.2|0
1732534470000|2024-11-25 11:34:30|8925.7|8913.7|8925.8|8913.8|8925.8|8913.8|8925.7|8913.7|0
1732534480000|2024-11-25 11:34:40|8923.4|8911.4|8923.4|8911.4|8923.4|8911.4|8923.4|8911.4|0
1732534510000|2024-11-25 11:35:10|8923.9|8911.9|8923.9|8911.9|8923.9|8911.9|8923.9|8911.9|0
1732534590000|2024-11-25 11:36:30|8928.2|8916.2|8927.8|8915.8|8928.2|8916.2|8927.8|8915.8|2
1732534600000|2024-11-25 11:36:40|8927.7|8915.7|8927.7|8915.7|8927.7|8915.7|8927.7|8915.7|0
1732534620000|2024-11-25 11:37:00|8927.8|8915.8|8927.3|8915.3|8927.8|8915.8|8927.3|8915.3|1
1732534640000|2024-11-25 11:37:20|8929.7|8917.7|8926|8914|8929.7|8917.7|8926|8914|0
1732534650000|2024-11-25 11:37:30|8925.6|8913.6|8924.9|8912.9|8925.6|8913.6|8924.9|8912.9|0
1732534670000|2024-11-25 11:37:50|8922|8910|8910.8|8898.8|8922|8910|8910.8|8898.8|4
1732534680000|2024-11-25 11:38:00|8910.6|8898.6|8910.6|8898.6|8910.6|8898.6|8910.6|8898.6|0
1732534690000|2024-11-25 11:38:10|8911.5|8899.5|8912.8|8900.8|8912.8|8900.8|8911.5|8899.5|0
1732534700000|2024-11-25 11:38:20|8912.9|8900.9|8911|8899|8913.4|8901.4|8911|8899|1
1732534710000|2024-11-25 11:38:30|8916.9|8904.9|8917.9|8905.9|8917.9|8905.9|8916.9|8904.9|1
1732534720000|2024-11-25 11:38:40|8918.4|8906.4|8918.4|8906.4|8918.4|8906.4|8918.4|8906.4|0
1732534730000|2024-11-25 11:38:50|8911.7|8899.7|8912.2|8900.2|8912.8|8900.8|8911.7|8899.7|2
1732534740000|2024-11-25 11:39:00|8912.7|8900.7|8915|8903|8915|8903|8912.3|8900.3|0
1732534750000|2024-11-25 11:39:10|8914.7|8902.7|8913.6|8901.6|8914.7|8902.7|8913.6|8901.6|0
1732534760000|2024-11-25 11:39:20|8915.9|8903.9|8912.6|8900.6|8915.9|8903.9|8912.6|8900.6|0
1732534770000|2024-11-25 11:39:30|8912.1|8900.1|8911.7|8899.7|8913.9|8901.9|8906.9|8894.9|0
1732534820000|2024-11-25 11:40:20|8912.6|8900.6|8913.7|8901.7|8913.7|8901.7|8912.6|8900.6|0
1732534840000|2024-11-25 11:40:40|8913.9|8901.9|8914.1|8902.1|8914.3|8902.3|8913.9|8901.9|0
1732534850000|2024-11-25 11:40:50|8914.5|8902.5|8914.5|8902.5|8914.5|8902.5|8914.5|8902.5|0
1732534860000|2024-11-25 11:41:00|8914.1|8902.1|8914.1|8902.1|8914.1|8902.1|8914.1|8902.1|0
1732534870000|2024-11-25 11:41:10|8914|8902|8914|8902|8914|8902|8914|8902|0
1732534920000|2024-11-25 11:42:00|8913.7|8901.7|8908.4|8896.4|8913.7|8901.7|8908.4|8896.4|0
1732534930000|2024-11-25 11:42:10|8903.9|8891.9|8903.4|8891.4|8903.9|8891.9|8903.4|8891.4|0
1732534940000|2024-11-25 11:42:20|8902.5|8890.5|8898.3|8886.3|8902.5|8890.5|8898.3|8886.3|0
1732534960000|2024-11-25 11:42:40|8896.8|8884.8|8889|8877|8896.8|8884.8|8889|8877|9
1732534970000|2024-11-25 11:42:50|8888|8876|8888|8876|8888|8876|8888|8876|0
1732534990000|2024-11-25 11:43:10|8887|8875|8887.5|8875.5|8887.5|8875.5|8887|8875|2
1732535000000|2024-11-25 11:43:20|8890.9|8878.9|8890.9|8878.9|8890.9|8878.9|8890.9|8878.9|2
1732535020000|2024-11-25 11:43:40|8891|8879|8893.9|8881.9|8893.9|8881.9|8891|8879|0
1732535040000|2024-11-25 11:44:00|8894|8882|8888.5|8876.5|8894|8882|8888.5|8876.5|0
1732535050000|2024-11-25 11:44:10|8889|8877|8892.9|8880.9|8892.9|8880.9|8889|8877|1
1732535060000|2024-11-25 11:44:20|8888.8|8876.8|8892.5|8880.5|8892.5|8880.5|8888.5|8876.5|1
1732535070000|2024-11-25 11:44:30|8893|8881|8895.8|8883.8|8895.8|8883.8|8893|8881|0
1732535080000|2024-11-25 11:44:40|8895.5|8883.5|8899.9|8887.9|8899.9|8887.9|8895.5|8883.5|0
1732535090000|2024-11-25 11:44:50|8902.7|8890.7|8904.2|8892.2|8904.2|8892.2|8902.7|8890.7|1
1732535100000|2024-11-25 11:45:00|8904.7|8892.7|8904.7|8892.7|8904.7|8892.7|8904.7|8892.7|1
1732535120000|2024-11-25 11:45:20|8908.2|8896.2|8908.5|8896.5|8908.5|8896.5|8908.2|8896.2|0
1732535130000|2024-11-25 11:45:30|8908.6|8896.6|8907.6|8895.6|8908.6|8896.6|8907.6|8895.6|2
1732535150000|2024-11-25 11:45:50|8906.7|8894.7|8906.6|8894.6|8906.7|8894.7|8906.6|8894.6|0
1732535160000|2024-11-25 11:46:00|8908.8|8896.8|8911|8899|8911|8899|8908.8|8896.8|0
1732535200000|2024-11-25 11:46:40|8911.4|8899.4|8912|8900|8912|8900|8911.4|8899.4|0
1732535210000|2024-11-25 11:46:50|8912.1|8900.1|8926.9|8914.9|8926.9|8914.9|8912.1|8900.1|4
1732535220000|2024-11-25 11:47:00|8929|8917|8933.5|8921.5|8934.5|8922.5|8929|8917|0
1732535230000|2024-11-25 11:47:10|8934|8922|8934|8922|8934|8922|8934|8922|0
1732535260000|2024-11-25 11:47:40|8932.3|8920.3|8932.1|8920.1|8932.3|8920.3|8932.1|8920.1|0
1732535290000|2024-11-25 11:48:10|8924.1|8912.1|8924.6|8912.6|8924.6|8912.6|8924.1|8912.1|3
1732535310000|2024-11-25 11:48:30|8923.1|8911.1|8922.1|8910.1|8923.1|8911.1|8922.1|8910.1|0
1732535360000|2024-11-25 11:49:20|8921.2|8909.2|8921.1|8909.1|8921.2|8909.2|8921.1|8909.1|0
1732535470000|2024-11-25 11:51:10|8916.7|8904.7|8914.2|8902.2|8916.7|8904.7|8914.2|8902.2|2
1732535510000|2024-11-25 11:51:50|8915.2|8903.2|8914.7|8902.7|8915.2|8903.2|8914.7|8902.7|0
1732535550000|2024-11-25 11:52:30|8915.6|8903.6|8922.1|8910.1|8925.1|8913.1|8914.7|8902.7|1
1732535640000|2024-11-25 11:54:00|8919|8907|8918.7|8906.7|8919|8907|8918.7|8906.7|0
1732535650000|2024-11-25 11:54:10|8920.8|8908.8|8920.8|8908.8|8920.8|8908.8|8920.8|8908.8|0
1732535660000|2024-11-25 11:54:20|8922.8|8910.8|8932.8|8920.8|8932.8|8920.8|8922.8|8910.8|1
1732535670000|2024-11-25 11:54:30|8929.7|8917.7|8926.3|8914.3|8929.7|8917.7|8925.8|8913.8|1
1732535680000|2024-11-25 11:54:40|8928.5|8916.5|8924.1|8912.1|8928.5|8916.5|8924|8912|0
1732535700000|2024-11-25 11:55:00|8924.5|8912.5|8925.8|8913.8|8926.7|8914.7|8924.5|8912.5|1
1732535710000|2024-11-25 11:55:10|8924.7|8912.7|8924.7|8912.7|8924.7|8912.7|8924.7|8912.7|0
1732535770000|2024-11-25 11:56:10|||||||||1
1732535790000|2024-11-25 11:56:30|||||||||1
1732535810000|2024-11-25 11:56:50|8923.8|8911.8|8923.7|8911.7|8923.8|8911.8|8923.7|8911.7|0
1732535820000|2024-11-25 11:57:00|8923.6|8911.6|8923.7|8911.7|8923.7|8911.7|8923.6|8911.6|1
1732535860000|2024-11-25 11:57:40|8925.1|8913.1|8923.7|8911.7|8925.1|8913.1|8922.5|8910.5|2
1732535880000|2024-11-25 11:58:00|8923.6|8911.6|8923.6|8911.6|8923.6|8911.6|8923.6|8911.6|0
1732535890000|2024-11-25 11:58:10|8925.1|8913.1|8926.6|8914.6|8926.6|8914.6|8925.1|8913.1|0
1732535900000|2024-11-25 11:58:20|8929.7|8917.7|8933.5|8921.5|8933.5|8921.5|8929.7|8917.7|0
1732535970000|2024-11-25 11:59:30|8931.2|8919.2|8929.1|8917.1|8931.2|8919.2|8929.1|8917.1|2
1732536000000|2024-11-25 12:00:00|8929|8917|8929.5|8917.5|8929.5|8917.5|8929|8917|0
1732536010000|2024-11-25 12:00:10|8915.3|8903.3|8915.7|8903.7|8915.7|8903.7|8915.3|8903.3|1
1732536020000|2024-11-25 12:00:20|8912.6|8900.6|8912.1|8900.1|8912.6|8900.6|8912.1|8900.1|0
1732536060000|2024-11-25 12:01:00|8905.8|8893.8|8904.8|8892.8|8905.8|8893.8|8904.8|8892.8|1
1732536070000|2024-11-25 12:01:10|8904.3|8892.3|8903.8|8891.8|8904.3|8892.3|8903.3|8891.3|0
1732536120000|2024-11-25 12:02:00|8904.2|8892.2|8905.1|8893.1|8905.1|8893.1|8899.8|8887.8|1
1732536130000|2024-11-25 12:02:10|8904.4|8892.4|8904.3|8892.3|8904.4|8892.4|8903.2|8891.2|1
1732536160000|2024-11-25 12:02:40|8905.3|8897.3|8903.8|8891.8|8905.3|8897.3|8903.3|8891.3|2
1732536170000|2024-11-25 12:02:50|8903.3|8891.3|8903.3|8891.3|8903.3|8891.3|8903.3|8891.3|0
1732536190000|2024-11-25 12:03:10|8906.4|8894.4|8907.8|8895.8|8907.8|8895.8|8906.4|8894.4|2
1732536210000|2024-11-25 12:03:30|8914|8902|8907.3|8899.3|8914.3|8902.3|8907.3|8898.5|0
1732536220000|2024-11-25 12:03:40|||||||||1
1732536250000|2024-11-25 12:04:10|8907.2|8899.2|8907.2|8899.2|8907.2|8899.2|8907.2|8899.2|0
1732536300000|2024-11-25 12:05:00|8905.2|8900.2|8908.9|8896.9|8908.9|8901.3|8905.2|8893.3|9
1732536310000|2024-11-25 12:05:10|8908.8|8896.8|8908.8|8896.8|8908.8|8896.8|8908.8|8896.8|0
1732536370000|2024-11-25 12:06:10|8905.7|8893.7|8907|8895|8907.5|8895.5|8905.7|8893.7|4
1732536380000|2024-11-25 12:06:20|8908|8896|8907.5|8895.5|8908|8896|8907.5|8895.5|0
1732536400000|2024-11-25 12:06:40|8907|8895|8908.8|8896.8|8908.8|8896.8|8907|8895|1
1732536480000|2024-11-25 12:08:00|8907.8|8899.8|8907.8|8899.8|8907.8|8899.8|8907.8|8899.8|0
1732536490000|2024-11-25 12:08:10|8907.4|8899.4|8907.3|8899.3|8907.8|8899.8|8906.9|8898.9|5
1732536510000|2024-11-25 12:08:30|8907.7|8899.7|8907.7|8899.7|8907.7|8899.7|8907.7|8899.7|1
1732536520000|2024-11-25 12:08:40|8906.3|8900.3|8908.8|8896.8|8908.8|8900.3|8906.3|8895.9|1
1732536550000|2024-11-25 12:09:10|8907.2|8899.2|8907.8|8899.8|8907.8|8899.8|8907.2|8899.2|0
1732536570000|2024-11-25 12:09:30|8907.3|8899.3|8907.2|8899.2|8907.3|8899.3|8907.2|8899.2|0
1732536630000|2024-11-25 12:10:30|8907.8|8895.8|8907.2|8899.2|8908.8|8899.7|8907.2|8895.8|2
1732536640000|2024-11-25 12:10:40|8904.3|8896.3|8903.9|8891.9|8904.3|8896.3|8903.9|8891.9|1
1732536650000|2024-11-25 12:10:50|8897.9|8885.9|8901.3|8889.3|8901.3|8889.3|8897.9|8885.9|0
1732536660000|2024-11-25 12:11:00|8898.6|8886.6|8898.4|8886.4|8898.6|8886.6|8898.4|8886.4|0
1732536680000|2024-11-25 12:11:20|8899.3|8887.3|8899|8887|8899.3|8887.3|8899|8887|0
1732536720000|2024-11-25 12:12:00|8899.4|8887.4|8899.4|8887.4|8899.4|8887.4|8899.4|8887.4|0
1732536790000|2024-11-25 12:13:10|8892.7|8880.7|8892.9|8880.9|8893|8881|8891.1|8879.1|3
1732536810000|2024-11-25 12:13:30|8893.4|8881.4|8893.8|8881.8|8893.8|8881.8|8893.4|8881.4|0
1732536830000|2024-11-25 12:13:50|8892.5|8880.5|8892.4|8880.4|8892.5|8880.5|8892.4|8880.4|0
1732536840000|2024-11-25 12:14:00|8892.8|8880.8|8891.5|8879.5|8892.9|8880.9|8891.5|8879.5|1
1732536850000|2024-11-25 12:14:10|8897.3|8885.3|8900.5|8888.5|8900.5|8888.5|8897.3|8885.3|5
1732536860000|2024-11-25 12:14:20|8900|8888|8901.6|8889.6|8901.6|8889.6|8900|8888|0
1732536880000|2024-11-25 12:14:40|8902.1|8890.1|8902.1|8890.1|8902.1|8890.1|8902.1|8890.1|0
1732536890000|2024-11-25 12:14:50|8902.6|8890.6|8903.1|8891.1|8903.1|8891.1|8902.6|8890.6|0
1732536910000|2024-11-25 12:15:10|8903.3|8891.3|8906.1|8894.1|8906.7|8894.7|8903.3|8891.3|1
1732536930000|2024-11-25 12:15:30|8906.3|8894.3|8906.3|8894.3|8906.3|8894.3|8906.3|8894.3|0
1732536940000|2024-11-25 12:15:40|8905.8|8893.8|8905.7|8893.7|8905.8|8893.8|8905.7|8893.7|0
1732536960000|2024-11-25 12:16:00|8903.2|8891.2|8899.1|8887.1|8903.2|8891.2|8899.1|8887.1|3
1732536970000|2024-11-25 12:16:10|8898.7|8886.7|8898.6|8886.6|8898.7|8886.7|8898.6|8886.6|0
1732536980000|2024-11-25 12:16:20|8898.1|8886.1|8898.1|8886.1|8898.1|8886.1|8898.1|8886.1|0
1732536990000|2024-11-25 12:16:30|8897.6|8885.6|8897.2|8885.2|8898.2|8886.2|8896.2|8884.2|0
1732537000000|2024-11-25 12:16:40|8896.2|8884.2|8895.3|8883.3|8896.2|8884.2|8895.3|8883.3|1
1732537010000|2024-11-25 12:16:50|8895.7|8883.7|8896.2|8884.2|8896.2|8884.2|8895.7|8883.7|0
1732537060000|2024-11-25 12:17:40|8894.8|8882.8|8895.8|8883.8|8895.8|8883.8|8894.8|8882.8|1
1732537070000|2024-11-25 12:17:50|8895.3|8883.3|8895.8|8883.8|8895.8|8883.8|8895.3|8883.3|0
1732537080000|2024-11-25 12:18:00|8896.3|8884.3|8895.3|8883.3|8896.3|8886.8|8894.8|8882.8|2
1732537090000|2024-11-25 12:18:10|8895.2|8883.2|8895.2|8883.2|8895.2|8883.2|8895.2|8883.2|0
1732537120000|2024-11-25 12:18:40|8894.3|8882.3|8886.7|8874.7|8894.3|8882.3|8877.7|8865.7|6
1732537130000|2024-11-25 12:18:50|8887.1|8875.1|8885.7|8873.7|8887.2|8875.2|8885.7|8873.7|2
1732537140000|2024-11-25 12:19:00|8885.2|8873.2|8888.1|8876.1|8888.1|8876.1|8885.2|8873.2|0
1732537150000|2024-11-25 12:19:10|8895.1|8883.1|8895|8883|8895.1|8883.1|8894|8882|1
1732537170000|2024-11-25 12:19:30|8895.4|8883.4|8900|8888|8900|8888|8895.4|8883.4|0
1732537180000|2024-11-25 12:19:40|8899.9|8887.9|8900.4|8888.4|8900.4|8888.4|8899.9|8887.9|0
1732537200000|2024-11-25 12:20:00|8901.4|8889.4|8913.7|8901.7|8913.7|8901.7|8901.4|8889.4|7
1732537210000|2024-11-25 12:20:10|8914.2|8902.2|8915.7|8903.7|8915.7|8903.7|8914.2|8902.2|0
1732537220000|2024-11-25 12:20:20|8916.2|8904.2|8916.2|8904.2|8916.2|8904.2|8916.2|8904.2|0
1732537230000|2024-11-25 12:20:30|8916.1|8904.1|8919|8907|8929.6|8917.6|8916.1|8904.1|5
1732537240000|2024-11-25 12:20:40|8919.5|8907.5|8919.5|8907.5|8919.5|8907.5|8919.5|8907.5|0
1732537250000|2024-11-25 12:20:50|8921|8909|8921.9|8909.9|8922.3|8910.3|8921|8909|0
1732537260000|2024-11-25 12:21:00|8921|8909|8924.3|8912.3|8925.3|8913.3|8921|8909|0
1732537270000|2024-11-25 12:21:10|8922.4|8910.4|8919.9|8907.9|8922.8|8911.8|8919.4|8907.4|0
1732537280000|2024-11-25 12:21:20|8918.9|8906.9|8920.4|8908.4|8920.9|8908.9|8918.4|8906.4|0
1732537290000|2024-11-25 12:21:30|8920|8908|8918.9|8906.9|8920|8908|8917.5|8905.5|0
1732537320000|2024-11-25 12:22:00|8919.3|8907.3|8919.9|8907.9|8919.9|8907.9|8919.3|8907.3|0
1732537370000|2024-11-25 12:22:50|8920|8908|8922.8|8914.8|8924.6|8914.8|8920|8908|1
1732537380000|2024-11-25 12:23:00|8920|8908|8919.4|8907.4|8920|8908|8919.4|8907.4|1
1732537390000|2024-11-25 12:23:10|8920.4|8908.4|8920.4|8908.4|8920.4|8908.4|8920.4|8908.4|0
1732537410000|2024-11-25 12:23:30|8912.1|8900.1|8912.1|8900.1|8912.1|8900.1|8912.1|8900.1|1
1732537420000|2024-11-25 12:23:40|8915.5|8903.5|8914|8902|8915.5|8903.5|8913.6|8901.6|0
1732537430000|2024-11-25 12:23:50|8913.2|8901.2|8913.5|8901.5|8913.5|8901.5|8913|8901|0
1732537440000|2024-11-25 12:24:00|8914.9|8902.9|8914.5|8902.5|8914.9|8902.9|8914.5|8902.5|0
1732537450000|2024-11-25 12:24:10|8915|8903|8916.9|8904.9|8918.6|8906.6|8915|8903|1
1732537460000|2024-11-25 12:24:20|8918.5|8906.5|8916.6|8904.6|8929.4|8917.4|8916.6|8904.6|12
1732537470000|2024-11-25 12:24:30|8917.1|8905.1|8920.2|8908.2|8920.2|8908.2|8917.1|8905.1|0
1732537480000|2024-11-25 12:24:40|8918.7|8906.7|8923.2|8911.2|8923.2|8911.2|8917.7|8905.7|0
1732537490000|2024-11-25 12:24:50|8922.8|8910.8|8927|8915|8928|8916|8922.7|8910.7|1
1732537510000|2024-11-25 12:25:10|8919.7|8907.7|8925.5|8913.5|8926|8914|8919.7|8907.7|1
1732537520000|2024-11-25 12:25:20|8923.8|8911.8|8926|8914|8926.7|8914.7|8923.5|8911.5|0
1732537530000|2024-11-25 12:25:30|8926.5|8914.5|8925.1|8913.1|8926.5|8914.5|8925.1|8913.1|0
1732537540000|2024-11-25 12:25:40|8924.6|8912.6|8935.1|8923.1|8935.1|8923.1|8924.5|8912.5|2
1732537550000|2024-11-25 12:25:50|8937.2|8925.2|8933.4|8921.4|8937.2|8925.2|8932|8920|0
1732537560000|2024-11-25 12:26:00|8932.4|8920.4|8925.8|8913.8|8932.4|8920.4|8924.8|8912.8|2
1732537570000|2024-11-25 12:26:10|8925.7|8913.7|8927.6|8915.6|8929.4|8917.4|8925.7|8913.7|2
1732537580000|2024-11-25 12:26:20|8924.5|8912.5|8924.3|8912.3|8924.5|8912.5|8924.3|8912.3|0
1732537600000|2024-11-25 12:26:40|8925.6|8913.6|8926.6|8914.6|8927.1|8915.1|8919.9|8913.3|1
1732537610000|2024-11-25 12:26:50|8926.7|8914.7|8924.8|8912.8|8926.7|8914.7|8924.8|8912.8|1
1732537620000|2024-11-25 12:27:00|8925.2|8913.2|8925.3|8913.3|8925.3|8913.3|8925.2|8913.2|0
1732537630000|2024-11-25 12:27:10|8940.9|8928.9|8943.5|8931.5|8943.5|8931.5|8940.9|8928.9|2
1732537640000|2024-11-25 12:27:20|8942.6|8930.6|8944|8932|8944.5|8932.5|8938.1|8926.1|0
1732537650000|2024-11-25 12:27:30|8947.3|8935.3|8949.4|8937.4|8950.3|8938.3|8947|8935|0
1732537660000|2024-11-25 12:27:40|8949.8|8937.8|8954|8942|8954|8942|8949.5|8937.5|0
1732537670000|2024-11-25 12:27:50|8955.3|8943.3|8955.5|8943.5|8955.5|8943.5|8955.3|8943.3|0
1732537680000|2024-11-25 12:28:00|8957|8945|8957.4|8945.4|8957.4|8945.4|8957|8945|0
1732537700000|2024-11-25 12:28:20|8958|8946|8964|8952|8965.9|8953.9|8958|8946|1
1732537710000|2024-11-25 12:28:30|8963.9|8951.9|8965.5|8953.5|8965.5|8953.5|8962.9|8950.9|2
1732537720000|2024-11-25 12:28:40|8965|8953|8965.9|8953.9|8966|8954|8964.9|8952.9|1
1732537730000|2024-11-25 12:28:50|8965.8|8953.8|8961.9|8953.9|8966.3|8954.3|8961.9|8953.8|2
1732537740000|2024-11-25 12:29:00|8965.2|8953.2|8965.2|8953.2|8965.2|8953.2|8965.2|8953.2|1
1732537750000|2024-11-25 12:29:10|8957.4|8945.4|8954.8|8942.8|8957.4|8945.4|8954.8|8942.8|2
1732537760000|2024-11-25 12:29:20|8948.1|8936.1|8942|8930|8949.4|8937.4|8942|8930|1
1732537770000|2024-11-25 12:29:30|8941.8|8929.8|8946.9|8934.9|8946.9|8934.9|8940.3|8928.3|4
1732537780000|2024-11-25 12:29:40|8948.8|8936.8|8949.7|8937.7|8949.7|8937.7|8948.3|8936.3|0
1732537790000|2024-11-25 12:29:50|8948.8|8936.8|8948.1|8936.1|8948.8|8936.8|8948.1|8936.1|0
1732537800000|2024-11-25 12:30:00|8948.2|8936.2|8945.1|8933.1|8948.8|8936.8|8941|8929|1
1732537810000|2024-11-25 12:30:10|8941.5|8929.5|8941.2|8929.2|8941.5|8929.5|8941.2|8929.2|1
1732537820000|2024-11-25 12:30:20|8940.3|8928.3|8939.9|8927.9|8940.3|8928.3|8939.9|8927.9|0
1732537830000|2024-11-25 12:30:30|8941.7|8929.7|8941.8|8929.8|8941.8|8929.8|8941.7|8929.7|0
1732537840000|2024-11-25 12:30:40|8941.2|8929.2|8940.8|8928.8|8941.2|8929.2|8940.8|8928.8|0
1732537850000|2024-11-25 12:30:50|8946.1|8934.1|8947.7|8935.7|8947.7|8935.7|8946.1|8934.1|2
1732537860000|2024-11-25 12:31:00|8952.2|8940.2|8953.2|8941.2|8953.2|8941.2|8952.2|8940.2|0
1732537870000|2024-11-25 12:31:10|8953.3|8941.3|8953.3|8941.3|8953.3|8941.3|8953.3|8941.3|0
1732537880000|2024-11-25 12:31:20|8949.3|8937.3|8944.6|8932.6|8949.3|8937.3|8944.6|8932.6|1
1732537890000|2024-11-25 12:31:30|8940.7|8928.7|8940.3|8928.3|8940.7|8928.7|8940.3|8928.3|0
1732537900000|2024-11-25 12:31:40|8941.6|8929.6|8940.3|8928.3|8942.2|8930.2|8939.4|8927.4|0
1732537910000|2024-11-25 12:31:50|8940.8|8928.8|8939.9|8927.9|8940.8|8928.8|8939.9|8927.9|0
1732537920000|2024-11-25 12:32:00|8939.8|8927.8|8929.9|8917.9|8939.8|8927.8|8929.9|8917.9|3
1732537930000|2024-11-25 12:32:10|8931.2|8919.2|8934.2|8922.2|8934.2|8922.2|8929.7|8917.7|0
1732537940000|2024-11-25 12:32:20|8939.3|8927.3|8943.5|8931.5|8943.5|8931.5|8934.7|8922.7|2
1732537950000|2024-11-25 12:32:30|8941.8|8929.8|8942|8930|8942|8930|8941.8|8929.8|0
1732537960000|2024-11-25 12:32:40|8942.1|8930.1|8940|8928|8942.1|8930.1|8940|8928|0
1732537970000|2024-11-25 12:32:50|8940.2|8928.2|8939.6|8927.6|8941|8929|8939.5|8927.5|1
1732537980000|2024-11-25 12:33:00|8939.5|8927.5|8939.5|8927.5|8939.5|8927.5|8939.5|8927.5|0
1732538010000|2024-11-25 12:33:30|8940.4|8928.4|8940.4|8928.4|8940.4|8928.4|8940.4|8928.4|1
1732538020000|2024-11-25 12:33:40|8941|8929|8940.6|8928.6|8941|8929|8940.6|8928.6|0
1732538030000|2024-11-25 12:33:50|8947.1|8935.1|8940.5|8928.5|8947.1|8935.1|8940.1|8928.1|2
1732538040000|2024-11-25 12:34:00|8938.4|8926.4|8926.8|8914.8|8938.4|8926.4|8926.8|8914.8|1
1732538050000|2024-11-25 12:34:10|8926.5|8914.5|8922.7|8910.7|8926.5|8914.5|8922.7|8910.7|1
1732538060000|2024-11-25 12:34:20|8920.2|8908.2|8920.2|8908.2|8920.2|8908.2|8920.2|8908.2|1
1732538070000|2024-11-25 12:34:30|8919.8|8907.8|8921.1|8909.1|8922.5|8910.5|8919.8|8907.8|1
1732538080000|2024-11-25 12:34:40|8919.4|8907.4|8921|8909|8921|8909|8919.2|8907.2|0
1732538100000|2024-11-25 12:35:00|8921.1|8909.1|8920.1|8908.1|8921.1|8909.1|8920.1|8908.1|0
1732538120000|2024-11-25 12:35:20|8921.9|8909.9|8923|8911|8924.5|8912.5|8921.9|8909.9|0
1732538140000|2024-11-25 12:35:40|8920.5|8908.5|8933.9|8921.9|8933.9|8921.9|8920.5|8908.5|1
1732538150000|2024-11-25 12:35:50|8934.4|8922.4|8934.4|8922.4|8934.4|8922.4|8934.4|8922.4|0
1732538160000|2024-11-25 12:36:00|8933.4|8921.4|8933.1|8921.1|8933.4|8921.4|8932.1|8920.1|0
1732538210000|2024-11-25 12:36:50|8933.6|8921.6|8939.5|8927.5|8939.5|8927.5|8933.6|8921.6|1
1732538220000|2024-11-25 12:37:00|8939.6|8927.6|8940|8928|8941.6|8929.6|8939.6|8927.6|1
1732538230000|2024-11-25 12:37:10|8939.9|8927.9|8939.9|8927.9|8939.9|8927.9|8939.9|8927.9|0
1732538240000|2024-11-25 12:37:20|8939.3|8927.3|8932.1|8920.1|8939.3|8927.3|8932.1|8920.1|1
1732538250000|2024-11-25 12:37:30|8931.5|8919.5|8928|8916|8933.5|8921.5|8928|8916|0
1732538260000|2024-11-25 12:37:40|8924|8912|8920.6|8908.6|8924|8912|8920.1|8908.1|1
1732538270000|2024-11-25 12:37:50|8921.2|8909.2|8921.2|8909.2|8921.2|8909.2|8921.2|8909.2|0
1732538280000|2024-11-25 12:38:00|8920.3|8908.3|8920.3|8908.3|8920.3|8908.3|8920.3|8908.3|0
1732538290000|2024-11-25 12:38:10|8919.9|8907.9|8919.9|8907.9|8919.9|8907.9|8919.9|8907.9|0
1732538300000|2024-11-25 12:38:20|8920.5|8908.5|8921|8909|8921|8909|8920.5|8908.5|1
1732538310000|2024-11-25 12:38:30|8921.5|8909.5|8921.6|8909.6|8921.6|8909.6|8921.5|8909.5|0
1732538320000|2024-11-25 12:38:40|8921.2|8909.2|8921.6|8909.6|8921.6|8909.6|8921.2|8909.2|1
1732538330000|2024-11-25 12:38:50|8917.6|8905.6|8916.5|8904.5|8917.6|8905.6|8916.5|8904.5|0
1732538340000|2024-11-25 12:39:00|8916.4|8904.4|8912.6|8900.6|8916.4|8904.4|8912.6|8900.6|1
1732538350000|2024-11-25 12:39:10|8908.1|8896.1|8907.7|8895.7|8908.1|8896.1|8907.7|8895.7|0
1732538360000|2024-11-25 12:39:20|8908.1|8896.1|8908.1|8896.1|8908.1|8896.1|8908.1|8896.1|0
1732538370000|2024-11-25 12:39:30|8909|8897|8909|8897|8909|8897|8909|8897|1
1732538440000|2024-11-25 12:40:40|8909.5|8897.5|8917|8905|8917.9|8905.9|8909.5|8897.5|2
1732538470000|2024-11-25 12:41:10|8916.9|8904.9|8916.9|8904.9|8916.9|8904.9|8916.9|8904.9|0
1732538490000|2024-11-25 12:41:30|8918.3|8906.3|8918.5|8906.5|8918.5|8906.5|8918.3|8906.3|0
1732538500000|2024-11-25 12:41:40|8912.6|8900.6|8912.6|8900.6|8912.6|8900.6|8912.6|8900.6|0
1732538510000|2024-11-25 12:41:50|8911.9|8899.9|8918.3|8906.3|8918.3|8906.3|8911.9|8899.9|1
1732538520000|2024-11-25 12:42:00|8934.7|8922.7|8935.4|8923.4|8935.4|8923.4|8933.7|8921.7|2
1732538530000|2024-11-25 12:42:10|8943.7|8931.7|8951.1|8939.1|8951.5|8939.7|8941.9|8929.9|6
1732538540000|2024-11-25 12:42:20|8951.7|8939.7|8938.9|8926.9|8951.7|8939.7|8938.9|8926.9|1
1732538550000|2024-11-25 12:42:30|8938|8926|8937|8925|8938|8926|8937|8925|0
1732538560000|2024-11-25 12:42:40|8937.9|8925.9|8938.9|8926.9|8938.9|8926.9|8937.9|8925.9|0
1732538570000|2024-11-25 12:42:50|8936|8924|8936|8924|8936|8924|8936|8924|0
1732538590000|2024-11-25 12:43:10|8936.4|8924.4|8936|8924|8936.5|8924.5|8936|8924|0
1732538610000|2024-11-25 12:43:30|8934.7|8922.7|8929|8917|8934.7|8922.7|8929|8917|1
1732538620000|2024-11-25 12:43:40|8927.6|8915.6|8927.6|8915.6|8927.6|8915.6|8927.6|8915.6|0
1732538670000|2024-11-25 12:44:30|8928|8916|8927.1|8915.1|8928.5|8916.5|8927.1|8915.1|0
1732538680000|2024-11-25 12:44:40|8927|8915|8926.6|8914.6|8927|8915|8926.6|8914.6|1
1732538690000|2024-11-25 12:44:50|8926.1|8914.1|8926.5|8914.5|8926.5|8914.5|8926|8914|0
1732538730000|2024-11-25 12:45:30|8935|8923|8937.6|8925.6|8939|8927|8935|8923|1
1732538750000|2024-11-25 12:45:50|8939.5|8927.5|8939.5|8927.5|8939.5|8927.5|8939.5|8927.5|0
1732538760000|2024-11-25 12:46:00|8939.9|8927.9|8939.9|8927.9|8939.9|8927.9|8939.9|8927.9|0
1732538770000|2024-11-25 12:46:10|8939.5|8927.5|8940|8928|8940.4|8928.4|8939.3|8927.3|2
1732538780000|2024-11-25 12:46:20|8940.4|8928.4|8949.9|8937.9|8949.9|8937.9|8940.4|8928.4|1
1732538790000|2024-11-25 12:46:30|8950.3|8938.3|8950.8|8938.8|8950.8|8938.8|8950.3|8938.3|0
1732538800000|2024-11-25 12:46:40|8949|8937|8940.7|8928.7|8950.1|8938.1|8940.7|8928.7|0
1732538810000|2024-11-25 12:46:50|8940.3|8928.3|8940.2|8928.2|8940.3|8928.3|8940.2|8928.2|0
1732538820000|2024-11-25 12:47:00|8932.2|8920.2|8929.2|8917.2|8932.2|8920.2|8929.2|8917.2|1
1732538830000|2024-11-25 12:47:10|8921.2|8909.2|8914.7|8902.7|8921.2|8909.2|8914.7|8902.7|0
1732538840000|2024-11-25 12:47:20|8910.7|8898.7|8906.8|8894.8|8910.7|8898.7|8906.8|8894.8|0
1732538850000|2024-11-25 12:47:30|8905.4|8893.4|8900.9|8892.9|8905.4|8893.4|8900.9|8890.4|0
1732538860000|2024-11-25 12:47:40|8904.7|8892.7|8909.7|8897.7|8911.3|8899.3|8904.7|8892.7|2
1732538870000|2024-11-25 12:47:50|8910.2|8898.2|8910.7|8898.7|8910.7|8898.7|8910.2|8898.2|0
1732538880000|2024-11-25 12:48:00|8909.3|8897.3|8910.2|8898.2|8910.2|8898.2|8909.3|8897.3|0
1732538950000|2024-11-25 12:49:10|8906.9|8894.9|8906.5|8894.5|8906.9|8894.9|8906.5|8894.5|0
1732538960000|2024-11-25 12:49:20|8906.8|8894.8|8906.8|8894.8|8906.8|8894.8|8906.8|8894.8|0
1732538970000|2024-11-25 12:49:30|8907|8895|8907|8895|8907|8895|8907|8895|0
1732538980000|2024-11-25 12:49:40|8906.9|8894.9|8906.9|8894.9|8906.9|8894.9|8906.9|8894.9|0
1732539030000|2024-11-25 12:50:30|8906.4|8894.4|8906.9|8894.9|8906.9|8894.9|8906.4|8894.4|0
1732539060000|2024-11-25 12:51:00|8915.3|8903.3|8915.3|8903.3|8915.3|8903.3|8915.3|8903.3|1
1732539090000|2024-11-25 12:51:30|8917.4|8905.4|8917.4|8905.4|8917.4|8905.4|8917.4|8905.4|0
1732539100000|2024-11-25 12:51:40|8919.2|8907.2|8919.3|8907.3|8919.3|8907.3|8918.8|8906.8|0
1732539110000|2024-11-25 12:51:50|8919.7|8907.7|8919.4|8907.4|8919.8|8907.8|8919.4|8907.4|0
1732539130000|2024-11-25 12:52:10|8920.3|8908.3|8920.3|8908.3|8920.3|8908.3|8920.3|8908.3|2
1732539140000|2024-11-25 12:52:20|8923.9|8911.9|8923.3|8911.3|8923.9|8911.9|8923.3|8911.3|0
1732539170000|2024-11-25 12:52:50|8925.1|8913.1|8925.1|8913.1|8925.1|8913.1|8925.1|8913.1|1
1732539180000|2024-11-25 12:53:00|8925.2|8913.2|8925.2|8913.2|8925.2|8913.2|8925.2|8913.2|0
1732539190000|2024-11-25 12:53:10|8928.8|8916.8|8928.3|8916.3|8928.8|8916.8|8927.4|8915.4|0
1732539200000|2024-11-25 12:53:20|8927.8|8915.8|8928.7|8916.7|8928.7|8916.7|8927.8|8915.8|0
1732539210000|2024-11-25 12:53:30|8929.5|8917.5|8929.5|8917.5|8929.5|8917.5|8929.5|8917.5|0
1732539220000|2024-11-25 12:53:40|8929.6|8917.6|8929.6|8917.6|8929.6|8917.6|8929.6|8917.6|0
1732539230000|2024-11-25 12:53:50|8928.7|8916.7|8928.6|8916.6|8928.7|8916.7|8928.6|8916.6|0
1732539240000|2024-11-25 12:54:00|8927.7|8915.7|8929|8917|8929|8917|8927.5|8915.5|0
1732539270000|2024-11-25 12:54:30|8929.5|8917.5|8938.8|8926.8|8938.8|8926.8|8929.5|8917.5|1
1732539280000|2024-11-25 12:54:40|8939.2|8927.2|8938.7|8926.7|8939.2|8927.2|8938.7|8926.7|0
1732539290000|2024-11-25 12:54:50|8939.6|8927.6|8939.6|8927.6|8939.6|8927.6|8939.6|8927.6|0
1732539300000|2024-11-25 12:55:00|8942|8930|8949.6|8937.6|8950|8938|8942|8930|2
1732539310000|2024-11-25 12:55:10|8950|8938|8950|8938|8950|8938|8950|8938|0
1732539320000|2024-11-25 12:55:20|8949.6|8937.6|8949.6|8937.6|8949.6|8937.6|8949.6|8937.6|0
1732539330000|2024-11-25 12:55:30|8946.6|8934.6|8943.7|8935.7|8946.6|8935.7|8943.7|8934.6|0
1732539340000|2024-11-25 12:55:40|8943.6|8935.6|8945.5|8933.5|8945.5|8935.6|8943.6|8933|1
1732539360000|2024-11-25 12:56:00|8945.9|8933.9|8946.4|8934.4|8946.4|8934.4|8945.9|8933.9|0
1732539370000|2024-11-25 12:56:10|8943.3|8931.3|8942.9|8930.9|8943.3|8931.3|8942.9|8930.9|1
1732539380000|2024-11-25 12:56:20|8944.2|8932.2|8942.2|8930.2|8944.2|8932.2|8942.2|8930.2|1
1732539390000|2024-11-25 12:56:30|8951.6|8939.6|8954.6|8942.6|8954.6|8942.6|8951.6|8939.6|12
1732539400000|2024-11-25 12:56:40|8955|8943|8955|8943|8955|8943|8955|8943|0
1732539420000|2024-11-25 12:57:00|8955.5|8943.5|8955.9|8943.9|8955.9|8943.9|8955.5|8943.5|1
1732539430000|2024-11-25 12:57:10|8956.4|8944.4|8956.4|8944.4|8956.4|8944.4|8956.4|8944.4|0
1732539450000|2024-11-25 12:57:30|8952.6|8940.6|8948.9|8940.9|8952.6|8941.9|8948.9|8940.6|4
1732539480000|2024-11-25 12:58:00|8948.4|8940.4|8952.5|8940.5|8952.5|8940.5|8948.4|8938.3|2
1732539490000|2024-11-25 12:58:10|8953.2|8941.2|8950|8942|8955.6|8943.6|8950|8941|1
1732539500000|2024-11-25 12:58:20|8949.5|8941.5|8949.5|8941.5|8949.5|8941.5|8949.5|8941.5|0
1732539530000|2024-11-25 12:58:50|||||||||1
1732539560000|2024-11-25 12:59:20|8948|8942|8949|8941|8949|8942|8948|8940.6|2
1732539570000|2024-11-25 12:59:30|8952.8|8940.8|8949.6|8941.6|8952.8|8941.6|8949.6|8939|1
1732539580000|2024-11-25 12:59:40|8947.7|8941.7|8947.7|8941.7|8947.7|8941.7|8947.7|8941.7|0
1732539590000|2024-11-25 12:59:50|8949.5|8941.5|8948.8|8940.8|8949.5|8941.5|8948.4|8940.4|3
1732539600000|2024-11-25 13:00:00|8952.8|8941.3|8950.8|8938.8|8958|8946|8950.4|8938.4|28
1732539610000|2024-11-25 13:00:10|8951.3|8939.3|8962.9|8956.9|8964.4|8956.9|8951.3|8939.3|12
1732539620000|2024-11-25 13:00:20|8977.1|8965.1|8974.8|8966.8|8983.7|8971.7|8974.8|8963.9|12
1732539630000|2024-11-25 13:00:30|8980.4|8968.4|8983.8|8971.8|9014.1|9002.1|8976.8|8965.8|49
1732539640000|2024-11-25 13:00:40|8983.7|8971.7|8977.7|8969.7|8986.6|8974.6|8975.8|8967.8|7
1732539650000|2024-11-25 13:00:50|8978.5|8966.5|9000.8|8988.8|9000.8|8988.8|8978.5|8966.5|7
1732539660000|2024-11-25 13:01:00|9001.2|8989.2|8978.4|8966.4|9005.2|8993.2|8978.4|8966.4|15
1732539670000|2024-11-25 13:01:10|8978.8|8966.8|8978.9|8966.9|8978.9|8966.9|8978.8|8966.8|0
1732539680000|2024-11-25 13:01:20|8983.8|8975.8|8990.5|8978.5|8990.5|8978.5|8983.8|8972|4
1732539690000|2024-11-25 13:01:30|8990.9|8978.9|8990|8978|8990.9|8978.9|8985|8973|7
1732539700000|2024-11-25 13:01:40|8990.6|8978.6|8996.9|8984.9|9012.7|9000.7|8989.6|8977.6|3
1732539710000|2024-11-25 13:01:50|8996.4|8984.4|8982.2|8970.2|8998.3|8986.3|8978.6|8966.6|4
1732539720000|2024-11-25 13:02:00|8980.9|8968.9|8973.2|8961.2|8982|8970|8973.2|8961.2|6
1732539730000|2024-11-25 13:02:10|8972.7|8960.7|8972.7|8960.7|8972.7|8960.7|8972.7|8960.7|0
1732539740000|2024-11-25 13:02:20|8979|8967|8984.1|8972.1|8984.1|8972.1|8979|8967|5
1732539750000|2024-11-25 13:02:30|8984.5|8972.5|8999.4|8987.4|9001.9|8989.9|8984.1|8972.1|1
1732539760000|2024-11-25 13:02:40|8998.2|8986.2|8997.3|8985.3|8998.2|8986.2|8997.3|8985.3|0
1732539770000|2024-11-25 13:02:50|8998.8|8986.8|8999.2|8991.2|9001.2|8991.2|8998.8|8986.8|0
1732539780000|2024-11-25 13:03:00|8996.5|8984.5|9009.4|8997.4|9014.6|9002.6|8994.1|8982.1|8
1732539790000|2024-11-25 13:03:10|9010.8|8998.8|8978.9|8966.9|9010.8|8998.8|8978.9|8966.9|3
1732539800000|2024-11-25 13:03:20|8982.9|8970.9|8983.5|8971.5|8983.5|8971.5|8982.9|8970.9|0
1732539810000|2024-11-25 13:03:30|8983.1|8971.1|8976.6|8964.6|8983.1|8971.1|8976.6|8964.6|0
1732539830000|2024-11-25 13:03:50|8975.7|8963.7|8975.6|8963.6|8975.7|8963.7|8975.6|8963.6|0
1732539840000|2024-11-25 13:04:00|8974.7|8962.7|8972.4|8960.4|8974.7|8964.2|8969.2|8957.2|1
1732539850000|2024-11-25 13:04:10|8972.1|8960.1|8972.1|8960.1|8972.1|8960.1|8972.1|8960.1|0
1732539870000|2024-11-25 13:04:30|8970.6|8958.6|8979.6|8967.6|8979.6|8967.6|8970.6|8958.6|2
1732539880000|2024-11-25 13:04:40|8992.4|8980.4|8993.9|8981.9|8993.9|8981.9|8989.2|8977.2|0
1732539890000|2024-11-25 13:04:50|9001.5|8989.5|9005.5|8993.5|9006|8994|9001.5|8989.5|1
1732539900000|2024-11-25 13:05:00|9008.2|8996.2|9006.7|8998.7|9012.1|9000.1|8989.7|8977.7|13
1732539910000|2024-11-25 13:05:10|9006.5|8998.5|8987.9|8975.9|9006.5|8998.5|8987.8|8975.8|17
1732539920000|2024-11-25 13:05:20|8984.6|8972.6|8991.2|8979.2|8991.5|8979.5|8982|8970|6
1732539930000|2024-11-25 13:05:30|8991.1|8979.1|8994.2|8982.2|8994.7|8982.7|8991.1|8979.1|0
1732539940000|2024-11-25 13:05:40|8995.5|8983.5|8996.6|8984.6|8996.6|8984.6|8995.5|8983.5|0
1732539950000|2024-11-25 13:05:50|8996.9|8984.9|8987.3|8975.3|8997.8|8985.8|8987.3|8975.3|3
1732539960000|2024-11-25 13:06:00|8985.9|8973.9|8997.7|8985.7|8997.7|8985.7|8985.8|8973.8|4
1732539970000|2024-11-25 13:06:10|8999|8987|8989.1|8977.1|8999|8987|8989.1|8977.1|3
1732539980000|2024-11-25 13:06:20|8994.7|8982.7|8997.3|8989.3|8997.3|8989.3|8994.7|8982.7|2
1732539990000|2024-11-25 13:06:30|8997.7|8989.7|8983.9|8971.9|8997.7|8989.7|8983.9|8971.9|10
1732540000000|2024-11-25 13:06:40|8985.8|8973.8|8985.8|8973.8|8985.8|8973.8|8985.8|8973.8|0
1732540010000|2024-11-25 13:06:50|8989.3|8977.3|8990.3|8978.3|8990.3|8978.3|8989.3|8977.3|1
1732540020000|2024-11-25 13:07:00|8995.3|8983.3|8995.7|8983.7|8995.7|8983.7|8995.3|8983.3|1
1732540030000|2024-11-25 13:07:10|8995.6|8983.6|9021|9009|9030.4|9018.4|8995.6|8983.6|6
1732540040000|2024-11-25 13:07:20|9022|9010|9020.9|9008.9|9022.5|9010.5|9020.5|9008.5|1
1732540050000|2024-11-25 13:07:30|9021.3|9009.3|9020.9|9008.9|9021.3|9009.3|9020.9|9008.9|0
1732540060000|2024-11-25 13:07:40|9021.4|9009.4|9020.4|9008.4|9021.4|9009.4|9020.4|9008.4|1
1732540070000|2024-11-25 13:07:50|9020.9|9008.9|9014.8|9002.8|9020.9|9008.9|9014.8|9002.8|3
1732540080000|2024-11-25 13:08:00|9012.3|9004.3|9002.8|8990.8|9012.3|9004.3|9000.3|8988.3|4
1732540090000|2024-11-25 13:08:10|9002.9|8990.9|8999.9|8987.9|9002.9|8990.9|8999.9|8987.9|0
1732540100000|2024-11-25 13:08:20|8998.8|8986.8|9000.9|8988.9|9004.4|8992.4|8997.5|8985.5|3
1732540110000|2024-11-25 13:08:30|9000.8|8988.8|8998.3|8990.3|9000.8|8990.3|8998.3|8988.8|0
1732540120000|2024-11-25 13:08:40|9004.9|8992.9|9004.9|8992.9|9004.9|8992.9|9004.9|8992.9|3
1732540130000|2024-11-25 13:08:50|9009.9|8997.9|9016.8|9004.8|9016.8|9004.8|9009.9|8997.9|2
1732540140000|2024-11-25 13:09:00|9031.3|9019.3|9034.7|9022.7|9034.7|9022.7|9030.8|9018.8|1
1732540150000|2024-11-25 13:09:10|9035.6|9023.6|9033.1|9021.1|9038|9029.7|9026.9|9014.9|9
1732540160000|2024-11-25 13:09:20|9037|9025|9042.5|9030.5|9042.5|9030.5|9027.3|9015.3|17
1732540170000|2024-11-25 13:09:30|9042.6|9030.6|9042|9034|9043.5|9034|9041.9|9030.6|15
1732540180000|2024-11-25 13:09:40|9040|9033.9|9035.8|9029.8|9042.2|9033.9|9035.8|9028.7|17
1732540190000|2024-11-25 13:09:50|9035.7|9029.7|9043.7|9031.7|9043.7|9031.7|9035.7|9029.7|6
1732540200000|2024-11-25 13:10:00|9042.7|9030.7|9042.7|9030.7|9043.2|9031.2|9042.7|9030.7|2
1732540210000|2024-11-25 13:10:10|9025.6|9013.6|9020.3|9008.3|9025.6|9013.6|9020.3|9008.3|10
1732540220000|2024-11-25 13:10:20|9014|9002|9010|8998|9014|9002|9010|8998|1
1732540230000|2024-11-25 13:10:30|9008|8996|9020.2|9008.2|9020.2|9008.2|9008|8996|7
1732540240000|2024-11-25 13:10:40|9019.1|9007.1|9016.1|9004.1|9019.1|9007.1|9016.1|9004.1|0
1732540260000|2024-11-25 13:11:00|9017.1|9005.1|9024.2|9012.2|9024.4|9012.4|9017.1|9005.1|2
1732540270000|2024-11-25 13:11:10|9026.5|9014.5|9025.4|9013.4|9026.9|9014.9|9023.8|9011.8|1
1732540280000|2024-11-25 13:11:20|9025.8|9013.8|9034.8|9022.8|9034.8|9022.8|9025.8|9013.8|1
1732540290000|2024-11-25 13:11:30|9034.4|9022.4|9042.7|9030.7|9042.7|9030.7|9034.4|9022.4|1
1732540300000|2024-11-25 13:11:40|9040.1|9028.1|9023.3|9011.3|9040.1|9028.1|9023.3|9011.3|1
1732540310000|2024-11-25 13:11:50|9023.9|9011.9|9021.8|9009.8|9023.9|9011.9|9021.8|9009.8|0
1732540320000|2024-11-25 13:12:00|9025.4|9013.4|9026.7|9014.7|9026.7|9014.7|9025.2|9013.2|0
1732540330000|2024-11-25 13:12:10|9026.2|9014.2|9025.8|9013.8|9026.2|9014.2|9025.8|9013.8|0
1732540340000|2024-11-25 13:12:20|9026.2|9014.2|9026.2|9014.2|9026.2|9014.2|9026.2|9014.2|0
1732540350000|2024-11-25 13:12:30|9027.3|9019.3|9033.5|9021.5|9033.5|9021.5|9027.3|9016.8|1
1732540360000|2024-11-25 13:12:40|9037.2|9025.2|9037.7|9025.7|9037.7|9025.7|9036.8|9024.8|0
1732540380000|2024-11-25 13:13:00|9037.8|9025.8|9042.8|9030.8|9042.8|9030.8|9037.8|9025.8|1
1732540400000|2024-11-25 13:13:20|9043.8|9031.8|9059.3|9047.3|9064.3|9052.3|9043.8|9031.8|6
1732540410000|2024-11-25 13:13:30|9061.3|9049.3|9084.3|9072.3|9084.7|9072.7|9061.3|9049.3|6
1732540420000|2024-11-25 13:13:40|9084.2|9072.2|9080.2|9068.2|9084.2|9072.2|9080.2|9068.2|1
1732540430000|2024-11-25 13:13:50|9077.8|9065.8|9079.3|9067.3|9079.3|9067.3|9077.8|9065.8|0
1732540440000|2024-11-25 13:14:00|9080.7|9068.7|9068.4|9056.4|9081.2|9069.2|9068.4|9056.4|5
1732540450000|2024-11-25 13:14:10|9068.2|9056.2|9076.5|9064.5|9076.5|9064.5|9068.2|9056.2|5
1732540460000|2024-11-25 13:14:20|9077|9065|9076.9|9064.9|9077|9065|9076.9|9064.9|0
1732540470000|2024-11-25 13:14:30|9075.1|9063.1|9087|9075|9095|9083|9075.1|9063.1|5
1732540480000|2024-11-25 13:14:40|9088.1|9076.1|9083|9071|9088.1|9076.1|9078.1|9066.1|0
1732540490000|2024-11-25 13:14:50|9082|9070|9086|9074|9086.7|9074.7|9082|9070|0
1732540500000|2024-11-25 13:15:00|9087|9075|9089.4|9077.4|9090.1|9078.1|9086.5|9074.5|1
1732540510000|2024-11-25 13:15:10|9088.6|9076.6|9074.9|9062.9|9088.6|9076.6|9074.5|9062.5|6
1732540520000|2024-11-25 13:15:20|9075.5|9063.5|9061.6|9049.6|9076.1|9064.1|9061.6|9049.6|2
1732540530000|2024-11-25 13:15:30|9060.7|9048.7|9068.8|9056.8|9070.6|9058.6|9060.7|9048.7|4
1732540540000|2024-11-25 13:15:40|9068.6|9056.6|9072.1|9060.1|9072.1|9060.1|9068.6|9056.6|0
1732540550000|2024-11-25 13:15:50|9072.5|9060.5|9081|9069|9081|9069|9072.5|9060.5|1
1732540560000|2024-11-25 13:16:00|9084.1|9072.1|9091.9|9079.9|9091.9|9079.9|9084.1|9072.1|0
1732540570000|2024-11-25 13:16:10|9093.3|9081.3|9102.2|9090.2|9102.2|9090.2|9092.9|9080.9|12
1732540580000|2024-11-25 13:16:20|9103.2|9091.2|9105.3|9093.3|9106.2|9094.2|9102.2|9090.2|2
1732540590000|2024-11-25 13:16:30|9107.1|9095.1|9107.2|9095.2|9107.3|9095.3|9107.1|9095.1|2
1732540600000|2024-11-25 13:16:40|9107.6|9095.6|9089.2|9077.2|9107.7|9095.7|9084|9072|4
1732540610000|2024-11-25 13:16:50|9088.3|9076.3|9091.1|9079.1|9091.2|9079.2|9088.2|9076.2|0
1732540620000|2024-11-25 13:17:00|9090.6|9078.6|9088.8|9076.8|9090.9|9078.9|9088.8|9076.8|3
1732540630000|2024-11-25 13:17:10|9091.8|9079.8|9096.9|9084.9|9097.3|9085.3|9091.8|9079.8|1
1732540640000|2024-11-25 13:17:20|9098.6|9086.6|9093.1|9081.1|9100.6|9088.6|9092.6|9080.6|3
1732540650000|2024-11-25 13:17:30|9093.3|9081.3|9093.3|9081.3|9093.3|9081.3|9093.3|9081.3|0
1732540660000|2024-11-25 13:17:40|9093.6|9081.6|9093.6|9081.6|9093.6|9081.6|9093.6|9081.6|0
1732540670000|2024-11-25 13:17:50|9092.9|9080.9|9094.1|9082.1|9095|9083|9092.9|9080.9|1
1732540680000|2024-11-25 13:18:00|9094|9082|9096.4|9084.4|9096.4|9084.4|9092.4|9080.4|0
1732540690000|2024-11-25 13:18:10|9097.5|9085.5|9099.5|9087.5|9099.5|9087.5|9097.5|9085.5|0
1732540700000|2024-11-25 13:18:20|9098.8|9086.8|9091.7|9079.7|9098.8|9086.8|9091.7|9079.7|1
1732540710000|2024-11-25 13:18:30|9091.6|9079.6|9089.9|9077.9|9091.6|9079.6|9089.9|9077.9|0
1732540720000|2024-11-25 13:18:40|9090.8|9078.8|9093.9|9081.9|9094.4|9082.4|9090.8|9078.8|1
1732540740000|2024-11-25 13:19:00|9093.7|9081.7|9094.2|9082.2|9094.2|9082.2|9093.2|9081.2|0
1732540750000|2024-11-25 13:19:10|9094.4|9082.4|9098.3|9086.3|9098.3|9086.3|9094.4|9082.4|8
1732540760000|2024-11-25 13:19:20|9099.6|9087.6|9100.4|9088.4|9100.4|9088.4|9099.6|9087.6|0
1732540770000|2024-11-25 13:19:30|9101.3|9089.3|9103.5|9095.5|9105.1|9095.5|9101.3|9089.3|1
1732540780000|2024-11-25 13:19:40|9103.6|9091.6|9103.6|9091.6|9103.6|9091.6|9103.6|9091.6|2
1732540790000|2024-11-25 13:19:50|9104.1|9092.1|9102.6|9090.6|9104.1|9092.1|9101.1|9089.1|2
1732540810000|2024-11-25 13:20:10|9103.1|9091.1|9103.1|9091.1|9103.1|9091.1|9103.1|9091.1|0
1732540820000|2024-11-25 13:20:20|9106.1|9098.1|9099.1|9087.1|9106.1|9098.1|9099.1|9087.1|22
1732540830000|2024-11-25 13:20:30|9099.2|9087.2|9084.6|9072.6|9099.2|9087.2|9081.5|9069.5|11
1732540840000|2024-11-25 13:20:40|9085.1|9073.1|9086|9074|9086|9074|9085.1|9073.1|0
1732540850000|2024-11-25 13:20:50|9085.6|9073.6|9076.8|9064.8|9086.5|9074.5|9076.8|9064.8|3
1732540860000|2024-11-25 13:21:00|9076.7|9064.7|9079.3|9067.3|9079.3|9067.3|9076.7|9064.7|0
1732540870000|2024-11-25 13:21:10|9079.2|9067.2|9079.2|9067.2|9079.2|9067.2|9079.2|9067.2|0
1732540890000|2024-11-25 13:21:30|9079.1|9067.1|9078.8|9066.8|9079.1|9067.1|9078.8|9066.8|0
1732540900000|2024-11-25 13:21:40|9079.2|9067.2|9084.3|9072.3|9084.4|9072.4|9078.3|9066.3|2
1732540910000|2024-11-25 13:21:50|9081.8|9073.8|9058|9046|9091|9079|9058|9046|17
1732540920000|2024-11-25 13:22:00|9061.5|9049.5|9046.4|9034.4|9061.5|9049.5|9046.4|9034.4|11
1732540930000|2024-11-25 13:22:10|9049.1|9037.1|9047.9|9035.9|9049.6|9037.6|9047.9|9035.9|7
1732540950000|2024-11-25 13:22:30|9039.7|9027.7|9043.1|9031.1|9052.1|9040.1|9037.9|9025.9|4
1732540960000|2024-11-25 13:22:40|9040.3|9028.3|9039.3|9027.3|9040.8|9028.8|9039.2|9027.2|0
1732540970000|2024-11-25 13:22:50|9035.2|9023.2|9032.9|9020.9|9035.2|9023.2|9031.6|9019.6|4
1732540980000|2024-11-25 13:23:00|9028.7|9020.7|9044.8|9032.8|9046.9|9034.9|9028.7|9019.7|6
1732540990000|2024-11-25 13:23:10|9045.3|9033.3|9045.4|9033.4|9045.5|9033.5|9044|9032|2
1732541000000|2024-11-25 13:23:20|9046.8|9034.8|9048.7|9036.7|9048.7|9036.7|9046.8|9034.8|0
1732541010000|2024-11-25 13:23:30|9051.6|9039.6|9027.4|9015.4|9052.1|9040.1|9027.1|9015.1|4
1732541020000|2024-11-25 13:23:40|9026|9014|9054.4|9042.4|9054.4|9042.4|9018.6|9006.6|7
1732541030000|2024-11-25 13:23:50|9056.6|9044.6|9054.9|9042.9|9056.9|9044.9|9054.9|9042.9|0
1732541040000|2024-11-25 13:24:00|9056.4|9044.4|9051.7|9039.7|9057.5|9045.5|9051.7|9039.7|1
1732541050000|2024-11-25 13:24:10|9047.2|9035.2|9053.3|9041.3|9053.3|9041.3|9047.2|9035.2|2
1732541060000|2024-11-25 13:24:20|9054.7|9042.7|9054.8|9042.8|9054.8|9042.8|9054.7|9042.7|0
1732541070000|2024-11-25 13:24:30|9054.3|9042.3|9054.8|9042.8|9054.8|9042.8|9054.3|9042.3|0
1732541080000|2024-11-25 13:24:40|9054.3|9042.3|9027.1|9015.1|9054.3|9042.3|9022.7|9010.7|6
1732541090000|2024-11-25 13:24:50|9026.9|9014.9|9043.3|9031.3|9044.1|9032.1|9026.9|9014.9|4
1732541100000|2024-11-25 13:25:00|9043.8|9031.8|9033.1|9021.1|9043.8|9031.8|9030.1|9018.1|6
1732541110000|2024-11-25 13:25:10|9031.2|9019.2|9049.9|9037.9|9053.8|9041.8|9031|9019|4
1732541120000|2024-11-25 13:25:20|9049.5|9037.5|9052.9|9040.9|9052.9|9040.9|9049.5|9037.5|4
1732541130000|2024-11-25 13:25:30|9051.6|9039.6|9048.9|9036.9|9051.6|9039.6|9048.9|9036.9|1
1732541160000|2024-11-25 13:26:00|9047.4|9039.4|9074.6|9062.6|9082.5|9070.5|9047.4|9039.4|5
1732541170000|2024-11-25 13:26:10|9077.3|9065.3|9071.4|9059.4|9080.7|9068.7|9067.5|9055.5|9
1732541180000|2024-11-25 13:26:20|9066.1|9054.1|9071.7|9059.7|9072.8|9060.8|9066.1|9054.1|8
1732541190000|2024-11-25 13:26:30|9073.1|9061.1|9058.1|9046.1|9073.1|9061.1|9057.1|9045.1|2
1732541200000|2024-11-25 13:26:40|9057.1|9045.1|9045|9033|9057.1|9045.1|9040.8|9028.8|3
1732541210000|2024-11-25 13:26:50|9041.1|9029.1|9042.7|9030.7|9044.1|9032.1|9039.8|9027.8|1
1732541240000|2024-11-25 13:27:20|9041.8|9029.8|9044.5|9032.5|9053.7|9041.7|9040|9028|1
1732541250000|2024-11-25 13:27:30|9043.9|9031.9|9043.9|9031.9|9044.4|9032.4|9043.9|9031.9|0
1732541260000|2024-11-25 13:27:40|9042|9030|9035.7|9023.7|9042|9030|9033.7|9021.7|1
1732541270000|2024-11-25 13:27:50|9034.2|9022.2|9034.2|9022.2|9034.2|9022.2|9034.2|9022.2|0
1732541280000|2024-11-25 13:28:00|9041.3|9029.3|9052.6|9040.6|9052.6|9040.6|9041.3|9029.3|2
1732541290000|2024-11-25 13:28:10|9057.1|9045.1|9058.5|9046.5|9058.6|9046.6|9056.7|9044.7|0
1732541300000|2024-11-25 13:28:20|9058.6|9046.6|9057.6|9045.6|9058.6|9046.6|9057.6|9045.6|1
1732541310000|2024-11-25 13:28:30|9057.7|9045.7|9056.1|9044.1|9057.7|9045.7|9054.1|9042.1|1
1732541320000|2024-11-25 13:28:40|9056.6|9044.6|9056.1|9044.1|9057.5|9045.5|9056.1|9044.1|0
1732541340000|2024-11-25 13:29:00|9056.2|9044.2|9055.3|9043.3|9056.2|9044.2|9047.9|9035.9|5
1732541360000|2024-11-25 13:29:20|9055.2|9043.2|9053.5|9041.5|9055.2|9043.2|9053.5|9041.5|2
1732541380000|2024-11-25 13:29:40|9053.4|9041.4|9039.2|9027.2|9053.4|9041.4|9039.2|9027.2|1
1732541390000|2024-11-25 13:29:50|9040.2|9028.2|9040.3|9028.3|9043.7|9031.7|9039|9027|0
1732541400000|2024-11-25 13:30:00|9036.2|9024.2|9046.1|9034.1|9046.8|9034.8|9036.2|9024.2|1
1732541410000|2024-11-25 13:30:10|9045.7|9033.7|9048.9|9036.9|9049.7|9037.7|9045.7|9033.7|1
1732541420000|2024-11-25 13:30:20|9050.1|9038.1|9050.1|9038.1|9050.1|9038.1|9050.1|9038.1|0
1732541430000|2024-11-25 13:30:30|9047.9|9035.9|9047.9|9035.9|9047.9|9035.9|9047.9|9035.9|1
1732541440000|2024-11-25 13:30:40|9046.8|9034.8|9047.1|9035.1|9047.1|9035.1|9045.9|9033.9|2
1732541450000|2024-11-25 13:30:50|9034.5|9028.5|9045.8|9033.8|9045.8|9033.8|9034.5|9028.5|3
1732541460000|2024-11-25 13:31:00|9055.3|9043.3|9040.4|9028.4|9058.6|9046.6|9040.4|9028.4|4
1732541490000|2024-11-25 13:31:30|9039.9|9027.9|9036.4|9028.4|9042.7|9030.7|9036.4|9027.3|1
1732541500000|2024-11-25 13:31:40|9036.3|9028.3|9050|9042|9050.5|9042.5|9036.3|9028.3|9
1732541510000|2024-11-25 13:31:50|9050.5|9038.5|9051|9039|9051.5|9039.5|9050.5|9038.5|1
1732541520000|2024-11-25 13:32:00|9051.5|9039.5|9050.6|9042.6|9051.5|9042.6|9050.6|9039.5|0
1732541530000|2024-11-25 13:32:10|9050.5|9042.5|9042.8|9030.8|9050.5|9042.5|9042.8|9030.8|10
1732541550000|2024-11-25 13:32:30|9043|9031|9043|9031|9043|9031|9043|9031|0
1732541560000|2024-11-25 13:32:40|9040.7|9028.7|9041.7|9029.7|9041.7|9029.7|9040.2|9028.2|0
1732541570000|2024-11-25 13:32:50|9040.3|9028.3|9039.7|9027.7|9041.7|9029.7|9039.7|9027.7|0
1732541590000|2024-11-25 13:33:10|9035.6|9027.6|9038.5|9026.5|9038.5|9027.6|9035.6|9026.5|2
1732541600000|2024-11-25 13:33:20|9038.1|9026.1|9035.9|9023.9|9039.5|9027.5|9031.9|9019.9|2
1732541610000|2024-11-25 13:33:30|9036.1|9024.1|9035.7|9023.7|9036.1|9024.1|9035.7|9023.7|0
1732541620000|2024-11-25 13:33:40|9037.1|9025.1|9037.5|9025.5|9037.6|9025.6|9037.1|9025.1|1
1732541630000|2024-11-25 13:33:50|9044.7|9032.7|9051.6|9039.6|9051.6|9039.6|9044.7|9032.7|2
1732541640000|2024-11-25 13:34:00|9051.5|9039.5|9048.2|9036.2|9053|9041|9048.2|9036.2|2
1732541650000|2024-11-25 13:34:10|9046.8|9034.8|9040.5|9028.5|9046.8|9034.8|9040.3|9028.3|1
1732541660000|2024-11-25 13:34:20|9042.5|9030.5|9044.5|9032.5|9044.5|9032.5|9042.5|9030.5|0
1732541670000|2024-11-25 13:34:30|9044.4|9032.4|9044.4|9032.4|9044.4|9032.4|9044.4|9032.4|0
1732541680000|2024-11-25 13:34:40|9045.5|9033.5|9049.9|9037.9|9050.6|9038.6|9045.4|9033.4|1
1732541690000|2024-11-25 13:34:50|9057.4|9045.4|9057.4|9045.4|9057.4|9045.4|9057.4|9045.4|1
1732541710000|2024-11-25 13:35:10|9051.9|9039.9|9050.9|9038.9|9051.9|9039.9|9050.9|9038.9|2
1732541720000|2024-11-25 13:35:20|9050.4|9038.4|9050.4|9038.4|9050.4|9038.4|9050.4|9038.4|0
1732541730000|2024-11-25 13:35:30|9052.5|9040.5|9052.5|9040.5|9052.5|9040.5|9052.5|9040.5|0
1732541760000|2024-11-25 13:36:00|9053.4|9041.4|9053.4|9041.4|9053.4|9041.4|9053.4|9041.4|0
1732541770000|2024-11-25 13:36:10|9053.1|9041.1|9053.1|9041.1|9053.1|9041.1|9053.1|9041.1|0
1732541780000|2024-11-25 13:36:20|9053.6|9041.6|9054.6|9042.6|9054.6|9042.6|9053.6|9041.6|0
1732541820000|2024-11-25 13:37:00|9033|9021|9029.3|9017.3|9033|9021|9026|9014|7
1732541830000|2024-11-25 13:37:10|9029.5|9017.5|9025.9|9013.9|9029.5|9017.5|9025.9|9013.9|2
1732541840000|2024-11-25 13:37:20|9028.5|9016.5|9036|9024|9036|9024|9028.5|9016.5|2
1732541850000|2024-11-25 13:37:30|9038.6|9026.6|9039.1|9027.1|9039.7|9027.7|9038.6|9026.6|0
1732541860000|2024-11-25 13:37:40|9039.5|9027.5|9039.1|9027.1|9039.5|9027.5|9039.1|9027.1|0
1732541870000|2024-11-25 13:37:50|9037.1|9025.1|9027.6|9015.6|9037.1|9025.1|9027.6|9015.6|2
1732541880000|2024-11-25 13:38:00|9027.7|9015.7|9018.7|9006.7|9027.7|9015.7|9018.7|9006.7|1
1732541890000|2024-11-25 13:38:10|9017.3|9005.3|9019.3|9007.3|9019.3|9007.3|9017.2|9005.2|6
1732541900000|2024-11-25 13:38:20|9019.2|9007.2|9012.8|9000.8|9019.2|9007.2|9012.2|9000.2|1
1732541910000|2024-11-25 13:38:30|9011|8999|9010.8|8998.8|9011|8999|9010.8|8998.8|0
1732541920000|2024-11-25 13:38:40|9008|8996|9016.2|9004.2|9016.2|9004.2|9008|8996|0
1732541930000|2024-11-25 13:38:50|9017.1|9005.1|9040.6|9028.6|9043|9031|9017.1|9005.1|4
1732541940000|2024-11-25 13:39:00|9040.3|9028.3|9051.1|9039.1|9054.8|9042.8|9040.3|9028.3|4
1732541950000|2024-11-25 13:39:10|9051.3|9039.3|9053.2|9041.2|9053.2|9041.2|9051.3|9039.3|0
1732541960000|2024-11-25 13:39:20|9054.1|9042.1|9054.1|9042.1|9054.1|9042.1|9054.1|9042.1|0
1732541980000|2024-11-25 13:39:40|9054|9042|9054.2|9042.2|9054.7|9042.7|9054|9042|0
1732541990000|2024-11-25 13:39:50|9050|9038|9052|9040|9052|9040|9049|9037|3
1732542000000|2024-11-25 13:40:00|9050.5|9038.5|9049.5|9037.5|9050.9|9038.9|9049.5|9037.5|0
1732542010000|2024-11-25 13:40:10|9049|9037|9047.9|9035.9|9049|9037|9047.5|9035.5|2
1732542030000|2024-11-25 13:40:30|9048.5|9036.5|9047.9|9035.9|9048.5|9036.5|9047.9|9035.9|0
1732542040000|2024-11-25 13:40:40|9047.5|9035.5|9047|9035|9047.5|9035.5|9047|9035|0
1732542050000|2024-11-25 13:40:50|9046.5|9034.5|9046.5|9034.5|9047.4|9035.4|9046.5|9034.5|0
1732542060000|2024-11-25 13:41:00|9039.9|9027.9|9053.8|9041.8|9053.8|9041.8|9039.9|9027.9|3
1732542070000|2024-11-25 13:41:10|9055.5|9043.5|9055.1|9043.1|9055.5|9043.5|9055.1|9043.1|0
1732542080000|2024-11-25 13:41:20|9048|9036|9048.9|9036.9|9048.9|9036.9|9048|9036|3
1732542110000|2024-11-25 13:41:50|9048.4|9036.4|9049.6|9037.6|9049.6|9037.6|9048|9036|0
1732542120000|2024-11-25 13:42:00|9050.1|9038.1|9054.9|9042.9|9055.4|9043.4|9049.9|9037.9|0
1732542140000|2024-11-25 13:42:20|9055.4|9043.4|9055.4|9043.4|9055.4|9043.4|9055.4|9043.4|0
1732542170000|2024-11-25 13:42:50|9055|9043|9055.4|9043.4|9055.4|9043.4|9055|9043|0
1732542180000|2024-11-25 13:43:00|9055.9|9043.9|9048|9036|9056.4|9044.4|9048|9036|1
1732542190000|2024-11-25 13:43:10|9047.3|9035.3|9046.8|9034.8|9047.3|9035.3|9046.8|9034.8|0
1732542200000|2024-11-25 13:43:20|9046.4|9034.4|9046.4|9034.4|9046.4|9034.4|9045.9|9033.9|0
1732542210000|2024-11-25 13:43:30|9046.5|9034.5|9045.9|9033.9|9046.5|9034.5|9045.9|9033.9|1
1732542220000|2024-11-25 13:43:40|9045.8|9033.8|9045.8|9033.8|9045.8|9033.8|9045.8|9033.8|0
1732542240000|2024-11-25 13:44:00|9045.4|9033.4|9045.4|9033.4|9045.4|9033.4|9045.4|9033.4|1
1732542250000|2024-11-25 13:44:10|9042.9|9034.9|9042.9|9034.9|9042.9|9034.9|9042.9|9034.9|0
1732542270000|2024-11-25 13:44:30|9047|9035|9049.7|9037.7|9050.3|9038.3|9047|9035|2
1732542280000|2024-11-25 13:44:40|9048.7|9036.7|9039.8|9027.8|9048.7|9037.7|9039.8|9027.8|4
1732542290000|2024-11-25 13:44:50|9030.8|9018.8|9031.3|9019.3|9031.3|9019.3|9030.4|9018.4|1
1732542300000|2024-11-25 13:45:00|9030.4|9018.4|9030.3|9018.3|9030.8|9018.8|9029.9|9017.9|0
1732542310000|2024-11-25 13:45:10|9029.4|9017.4|9021.5|9009.5|9029.4|9017.4|9021.1|9009.1|3
1732542320000|2024-11-25 13:45:20|9021|9009|9025.4|9013.4|9025.4|9013.4|9020.5|9008.5|0
1732542330000|2024-11-25 13:45:30|9025.9|9013.9|9021|9015|9025.9|9015|9021|9013.9|0
1732542340000|2024-11-25 13:45:40|9020.9|9014.9|9020.9|9014.9|9020.9|9014.9|9020.9|9014.9|0
1732542350000|2024-11-25 13:45:50|9020.6|9008.6|9020.6|9008.6|9020.6|9008.6|9020.6|9008.6|1
1732542360000|2024-11-25 13:46:00|9020.5|9008.5|9013.6|9001.6|9020.5|9008.7|9013.6|9001.6|1
1732542370000|2024-11-25 13:46:10|9013.4|9001.4|9023.5|9011.5|9023.5|9011.5|9013.4|9001.4|4
1732542380000|2024-11-25 13:46:20|9022.9|9010.9|9022.9|9010.9|9022.9|9010.9|9022.9|9010.9|0
1732542390000|2024-11-25 13:46:30|9026.9|9014.9|9006.5|8994.5|9026.9|9014.9|9002.1|8990.1|3
1732542400000|2024-11-25 13:46:40|9007.2|8995.2|9007.2|8995.2|9007.2|8995.2|9007.2|8995.2|0
1732542410000|2024-11-25 13:46:50|9005.6|8993.6|9004.2|8992.2|9005.6|8993.6|9004.2|8992.2|4
1732542420000|2024-11-25 13:47:00|9004.3|8992.3|9004.3|8992.3|9004.3|8992.3|9004.3|8992.3|0
1732542430000|2024-11-25 13:47:10|9008.6|8996.6|9008|8996|9009.6|8997.6|9007|8995|0
1732542440000|2024-11-25 13:47:20|9012.1|9000.1|9013.2|9001.2|9013.2|9001.2|9012.1|9000.1|1
1732542450000|2024-11-25 13:47:30|9013.3|9001.3|9007.9|8995.9|9013.3|9001.3|9005.7|8993.7|8
1732542460000|2024-11-25 13:47:40|9007.3|8995.3|9008.8|8996.8|9008.8|8996.8|9007.3|8995.3|0
1732542470000|2024-11-25 13:47:50|9007|8995|9010.2|8998.2|9010.2|8998.2|9006.8|8994.8|0
1732542480000|2024-11-25 13:48:00|9012.8|9000.8|9016.7|9004.7|9024.2|9012.2|9012.8|9000.8|3
1732542500000|2024-11-25 13:48:20|9018.9|9006.9|9025.1|9013.1|9025.1|9013.1|9018.2|9006.2|1
1732542510000|2024-11-25 13:48:30|9025.2|9013.2|9025.7|9013.7|9026.1|9014.1|9025.2|9013.2|1
1732542520000|2024-11-25 13:48:40|9025.5|9013.5|9033.6|9021.6|9033.6|9021.6|9025.5|9013.5|1
1732542530000|2024-11-25 13:48:50|9019.1|9007.1|9014.2|9002.2|9019.1|9007.1|9014.2|9002.2|2
1732542540000|2024-11-25 13:49:00|9014.1|9002.1|9015.7|9003.7|9015.7|9003.7|9014.1|9002.1|0
1732542550000|2024-11-25 13:49:10|9015.8|9003.8|9007.8|8995.8|9015.8|9003.8|9007.8|8995.8|4
1732542560000|2024-11-25 13:49:20|9006.3|8994.3|9005.7|8993.7|9006.3|8994.3|9005.7|8993.7|1
1732542570000|2024-11-25 13:49:30|9004.4|8992.4|9005.3|8993.3|9005.3|8993.3|9004.3|8992.3|0
1732542580000|2024-11-25 13:49:40|9005.2|8993.2|9003.8|8991.8|9005.2|8993.2|9001.5|8989.5|1
1732542600000|2024-11-25 13:50:00|9003.7|8991.7|9015.3|9003.3|9015.3|9003.3|9002.8|8990.8|4
1732542610000|2024-11-25 13:50:10|9018.8|9006.8|9018.8|9006.8|9018.8|9006.8|9018.8|9006.8|1
1732542620000|2024-11-25 13:50:20|9022.7|9010.7|9021.7|9009.7|9022.7|9010.7|9021.2|9009.2|0
1732542630000|2024-11-25 13:50:30|9021.8|9009.8|9022.6|9010.6|9024.8|9012.8|9021.7|9009.7|1
1732542640000|2024-11-25 13:50:40|9022.3|9010.3|9023.7|9011.7|9023.7|9011.7|9022.3|9010.3|1
1732542650000|2024-11-25 13:50:50|9024.3|9012.3|9024.3|9012.3|9024.3|9012.3|9024.3|9012.3|0
1732542660000|2024-11-25 13:51:00|9024.7|9012.7|9024.7|9012.7|9024.7|9012.7|9024.7|9012.7|0
1732542670000|2024-11-25 13:51:10|9024.8|9012.8|9024.8|9012.8|9024.8|9012.8|9024.8|9012.8|0
1732542680000|2024-11-25 13:51:20|9024.2|9012.2|9025.3|9013.3|9026.2|9014.2|9024.2|9012.2|4
1732542700000|2024-11-25 13:51:40|9026.1|9014.1|9012.2|9000.2|9026.1|9014.1|9012.2|9000.2|2
1732542710000|2024-11-25 13:51:50|9011.3|8999.3|9000.3|8988.3|9011.3|8999.3|8998.8|8986.8|5
1732542720000|2024-11-25 13:52:00|8997.7|8985.7|9002.8|8990.8|9002.8|8990.8|8997.2|8985.2|2
1732542730000|2024-11-25 13:52:10|9003.3|8991.3|9001.8|8989.8|9003.3|8991.3|9001.8|8989.8|2
1732542740000|2024-11-25 13:52:20|9004.3|8992.3|9004.3|8992.3|9004.3|8992.3|9004.3|8992.3|0
1732542750000|2024-11-25 13:52:30|9001.6|8989.6|8999.8|8987.8|9001.7|8989.7|8997.3|8985.3|2
1732542760000|2024-11-25 13:52:40|8998.8|8986.8|9002.8|8990.8|9003.9|8991.9|8998.3|8986.3|10
1732542770000|2024-11-25 13:52:50|9003.7|8991.7|9007.7|8995.7|9007.9|8995.9|8998.7|8986.7|3
1732542780000|2024-11-25 13:53:00|9005.9|8993.9|9009.2|8997.2|9009.7|8999.2|9005.9|8993.9|0
1732542790000|2024-11-25 13:53:10|9008.7|8996.7|9008.7|8996.7|9008.7|8996.7|9008.7|8996.7|0
1732542800000|2024-11-25 13:53:20|9009.2|8997.2|9009.5|8997.5|9010.1|8998.1|9007.7|8995.7|0
1732542810000|2024-11-25 13:53:30|9009.7|8997.7|9007.6|8995.6|9009.7|8997.7|9007.2|8995.2|1
1732542830000|2024-11-25 13:53:50|9003.7|8991.7|9008.2|8996.2|9008.2|8996.2|9002.1|8990.1|0
1732542840000|2024-11-25 13:54:00|9008.7|8996.7|9008.7|8996.7|9008.7|8996.7|9008.7|8996.7|0
1732542850000|2024-11-25 13:54:10|9012.7|9000.7|9010|8998|9012.7|9000.7|9010|8998|1
1732542860000|2024-11-25 13:54:20|9009.7|8997.7|9013.2|9001.2|9013.2|9001.2|9009.7|8997.7|1
1732542880000|2024-11-25 13:54:40|9019|9007|9020.8|9008.8|9020.8|9008.8|9019|9007|2
1732542890000|2024-11-25 13:54:50|9022.3|9010.3|9010.6|8998.6|9022.4|9010.4|9009.3|8997.3|5
1732542900000|2024-11-25 13:55:00|9008.8|8996.8|9005|8993|9008.8|8996.8|9005|8993|0
1732542910000|2024-11-25 13:55:10|9003.2|8991.2|8985.2|8973.2|9003.2|8991.2|8985.2|8973.2|4
1732542920000|2024-11-25 13:55:20|8986.1|8974.1|8984.2|8972.2|8986.1|8974.1|8983.9|8971.9|1
1732542930000|2024-11-25 13:55:30|8991.5|8979.5|8992.7|8980.7|8996.1|8984.1|8991.2|8979.2|1
1732542940000|2024-11-25 13:55:40|8994.2|8982.2|8998.2|8986.2|8998.7|8986.7|8994.2|8982.2|0
1732542950000|2024-11-25 13:55:50|8997.7|8985.7|8997.6|8985.6|8997.7|8985.7|8997.2|8985.2|0
1732542960000|2024-11-25 13:56:00|8999.6|8987.6|8999.2|8987.2|8999.6|8987.6|8999.2|8987.2|0
1732542970000|2024-11-25 13:56:10|9004.5|8992.5|9008.1|8996.1|9008.1|8996.1|9004.5|8992.5|0
1732542980000|2024-11-25 13:56:20|9009.4|8997.4|9009.5|8997.5|9009.5|8997.5|9009.4|8997.4|0
1732542990000|2024-11-25 13:56:30|9009.1|8997.1|9009.1|8997.1|9009.1|8997.1|9009.1|8997.1|0
1732543000000|2024-11-25 13:56:40|9009|8997|9006.7|8994.7|9009|8997|9006.7|8994.7|0
1732543010000|2024-11-25 13:56:50|9008.8|8996.8|9005.7|8993.7|9009.6|8997.6|9005.2|8993.2|0
1732543020000|2024-11-25 13:57:00|9004.2|8992.2|9002.7|8990.7|9004.2|8992.2|9002.7|8990.7|0
1732543030000|2024-11-25 13:57:10|9002.2|8990.2|9008.5|8996.5|9011.2|8999.2|9002.2|8990.2|4
1732543040000|2024-11-25 13:57:20|9007.7|8995.7|9007.5|8995.5|9007.7|8995.7|9007.5|8995.5|0
1732543050000|2024-11-25 13:57:30|9009.4|8997.4|9005.4|8993.4|9009.4|8997.4|9005.4|8993.4|1
1732543060000|2024-11-25 13:57:40|9002.5|8990.5|9022.2|9010.2|9022.2|9010.2|9002.5|8990.5|2
1732543070000|2024-11-25 13:57:50|9023.9|9011.9|9023.9|9011.9|9023.9|9011.9|9023.9|9011.9|0
1732543080000|2024-11-25 13:58:00|9023.4|9011.4|9023.4|9011.4|9023.4|9011.4|9023.4|9011.4|0
1732543090000|2024-11-25 13:58:10|9023.1|9011.1|9020.8|9008.8|9023.1|9011.1|9018.5|9006.5|1
1732543100000|2024-11-25 13:58:20|9020.4|9008.4|9022.4|9010.4|9022.4|9010.4|9020.4|9008.4|0
1732543110000|2024-11-25 13:58:30|9021.8|9009.8|9021.8|9009.8|9021.8|9009.8|9021.8|9009.8|0
1732543130000|2024-11-25 13:58:50|9022.4|9010.4|9024.2|9012.2|9024.2|9012.2|9022.3|9010.3|2
1732543140000|2024-11-25 13:59:00|9024.3|9012.3|9023.8|9015.8|9025.3|9015.8|9023.8|9012.3|0
1732543150000|2024-11-25 13:59:10|9032.8|9020.8|9027.1|9015.1|9032.8|9020.8|9023.8|9015.1|3
1732543160000|2024-11-25 13:59:20|9027.3|9015.3|9027.3|9015.3|9027.3|9016.3|9024.3|9015.3|3
1732543180000|2024-11-25 13:59:40|9027.9|9015.9|9046.1|9034.1|9046.1|9034.1|9027.9|9015.9|2
1732543190000|2024-11-25 13:59:50|9037.6|9025.6|9052.6|9040.6|9053.1|9041.1|9037.6|9025.6|7
1732543200000|2024-11-25 14:00:00|9051.5|9043.5|9048.6|9036.6|9052.5|9046.5|9048.6|9036.6|4
1732543210000|2024-11-25 14:00:10|9049|9037|9049.1|9037.1|9049.1|9037.1|9049|9037|0
1732543220000|2024-11-25 14:00:20|9050.9|9038.9|9049.1|9037.1|9051.1|9039.1|9049.1|9037.1|0
1732543230000|2024-11-25 14:00:30|9048.6|9036.6|9048.6|9036.6|9048.6|9036.6|9048.6|9036.6|0
1732543240000|2024-11-25 14:00:40|9045.7|9037.7|9051.4|9039.4|9051.4|9039.4|9044.6|9035.9|5
1732543250000|2024-11-25 14:00:50|9055.9|9043.9|9056|9050|9056|9050|9055.8|9043.8|9
1732543260000|2024-11-25 14:01:00|9077|9065|9078.7|9066.7|9078.7|9066.7|9077|9065|5
1732543270000|2024-11-25 14:01:10|9079.1|9067.1|9067.6|9055.6|9086.6|9074.6|9067.6|9055.6|2
1732543280000|2024-11-25 14:01:20|9065|9053|9064.6|9052.6|9065|9053|9064.6|9052.6|0
1732543290000|2024-11-25 14:01:30|9065.5|9053.5|9060.5|9054.5|9065.5|9054.5|9060.5|9052.7|0
1732543300000|2024-11-25 14:01:40|9060.6|9052.6|9060.6|9052.6|9060.6|9052.6|9060.6|9052.6|1
1732543310000|2024-11-25 14:01:50|9060.5|9052.5|9057.1|9049.1|9060.5|9052.5|9057.1|9047.6|2
1732543320000|2024-11-25 14:02:00|9056.7|9048.7|9060.9|9048.9|9060.9|9049.2|9055.2|9048.7|4
1732543330000|2024-11-25 14:02:10|9061|9049|9062|9050|9062|9050|9061|9049|0
1732543340000|2024-11-25 14:02:20|9063.2|9051.2|9062.2|9050.2|9063.2|9051.2|9062.2|9050.2|0
1732543350000|2024-11-25 14:02:30|9061.3|9049.3|9060|9048|9061.3|9049.3|9060|9048|0
1732543360000|2024-11-25 14:02:40|9068.5|9056.5|9070|9058|9070|9058|9068.5|9056.5|6
1732543370000|2024-11-25 14:02:50|9069.5|9057.5|9069.3|9061.3|9069.5|9061.3|9069.3|9057.5|1
1732543380000|2024-11-25 14:03:00|9069.5|9061.5|9087.9|9075.9|9087.9|9075.9|9069.5|9061.5|1
1732543390000|2024-11-25 14:03:10|9088.2|9076.2|9092.7|9080.7|9092.7|9080.7|9087.2|9075.2|2
1732543400000|2024-11-25 14:03:20|||||||||1
1732543410000|2024-11-25 14:03:30|9098.3|9086.3|9096.3|9084.3|9098.3|9086.3|9096.3|9084.3|3
1732543420000|2024-11-25 14:03:40|9086.9|9074.9|9088.3|9076.3|9088.3|9076.3|9086.9|9074.9|3
1732543430000|2024-11-25 14:03:50|9089.2|9077.2|9092.3|9080.3|9093.2|9081.2|9089.2|9077.2|2
1732543440000|2024-11-25 14:04:00|9091.8|9079.8|9088.7|9076.7|9091.8|9079.8|9088.7|9076.7|5
1732543450000|2024-11-25 14:04:10|9087.7|9075.7|9085.5|9073.5|9088.2|9076.2|9085.5|9073.5|0
1732543460000|2024-11-25 14:04:20|9085|9073|9085|9073|9085|9073|9085|9073|0
1732543500000|2024-11-25 14:05:00|9088|9076|9087.6|9075.6|9088|9076|9087.6|9075.6|7
1732543510000|2024-11-25 14:05:10|9088|9076|9085.2|9077.2|9088|9077.2|9084.6|9073.2|2
1732543520000|2024-11-25 14:05:20|9071.5|9059.5|9072.4|9060.4|9073.1|9061.1|9071.5|9059.5|10
1732543530000|2024-11-25 14:05:30|9072.2|9060.2|9075.4|9063.4|9077.3|9065.3|9072.2|9060.2|0
1732543540000|2024-11-25 14:05:40|9076.3|9064.3|9077.3|9065.3|9077.3|9065.3|9076.3|9064.3|0
1732543560000|2024-11-25 14:06:00|9072.4|9060.4|9072.4|9060.4|9072.4|9060.4|9072.4|9060.4|1
1732543570000|2024-11-25 14:06:10|9071.8|9059.8|9069.5|9057.5|9071.8|9059.8|9069.5|9057.5|1
1732543580000|2024-11-25 14:06:20|9069.3|9057.3|9075.8|9067.8|9075.8|9067.8|9069.3|9057.3|2
1732543590000|2024-11-25 14:06:30|||||||||1
1732543600000|2024-11-25 14:06:40|9071.4|9059.4|9071.4|9059.4|9071.4|9059.4|9071.4|9059.4|2
1732543610000|2024-11-25 14:06:50|9071.9|9059.9|9069.3|9057.3|9071.9|9059.9|9069.3|9057.3|0
1732543640000|2024-11-25 14:07:20|9068.9|9056.9|9068.9|9056.9|9068.9|9056.9|9068.9|9056.9|0
1732543650000|2024-11-25 14:07:30|9072.5|9060.5|9069.5|9057.5|9072.9|9060.9|9069.3|9057.3|0
1732543660000|2024-11-25 14:07:40|9073.2|9061.2|9072.1|9060.1|9073.2|9061.2|9072.1|9060.1|1
1732543670000|2024-11-25 14:07:50|9073.1|9061.1|9074.1|9062.1|9074.6|9062.6|9073.1|9061.1|0
1732543680000|2024-11-25 14:08:00|9083.9|9071.9|9086|9074|9086|9074|9083.9|9071.9|4
1732543690000|2024-11-25 14:08:10|9083.6|9071.6|9083.1|9071.1|9083.6|9071.6|9083.1|9071.1|0
1732543710000|2024-11-25 14:08:30|9086.6|9074.6|9085.5|9077.5|9086.6|9077.5|9085.5|9074.6|0
1732543740000|2024-11-25 14:09:00|9088.1|9080.1|9094.3|9082.3|9094.3|9082.3|9088.1|9078.1|1
1732543750000|2024-11-25 14:09:10|9093.9|9081.9|9093.8|9081.8|9093.9|9081.9|9093.8|9081.8|0
1732543760000|2024-11-25 14:09:20|9094.3|9082.3|9095.9|9083.9|9096.6|9084.6|9094.3|9082.3|0
1732543770000|2024-11-25 14:09:30|9092.8|9080.8|9092.8|9080.8|9092.8|9080.8|9092.8|9080.8|4
1732543780000|2024-11-25 14:09:40|9092.4|9080.4|9097.5|9085.5|9097.5|9085.5|9092.4|9080.4|0
1732543790000|2024-11-25 14:09:50|9094.3|9082.3|9094.3|9082.3|9094.3|9082.3|9094.3|9082.3|0
1732543800000|2024-11-25 14:10:00|9094|9082|9088.1|9080.1|9094.5|9082.5|9088.1|9079.7|2
1732543810000|2024-11-25 14:10:10|9083.5|9071.5|9073.3|9061.3|9083.5|9071.5|9073.3|9061.3|2
1732543820000|2024-11-25 14:10:20|9072|9060|9077.8|9065.8|9077.8|9065.8|9071.3|9059.3|5
1732543830000|2024-11-25 14:10:30|9078.7|9066.7|9072.8|9060.8|9080.2|9068.2|9072.8|9060.8|1
1732543840000|2024-11-25 14:10:40|9074.3|9062.3|9074.3|9062.3|9074.3|9062.3|9074.3|9062.3|0
1732543850000|2024-11-25 14:10:50|9073.3|9061.3|9073.3|9061.3|9073.3|9061.3|9073.3|9061.3|0
1732543860000|2024-11-25 14:11:00|9072.8|9060.8|9072.2|9060.2|9072.8|9060.8|9072.2|9060.2|0
1732543870000|2024-11-25 14:11:10|9071.7|9059.7|9076.1|9064.1|9076.1|9064.1|9071.7|9059.7|1
1732543880000|2024-11-25 14:11:20|9073.8|9061.8|9077.2|9065.2|9077.2|9065.2|9073.8|9061.8|11
1732543890000|2024-11-25 14:11:30|9081.2|9069.2|9078.3|9066.3|9081.7|9069.7|9078.3|9066.3|2
1732543900000|2024-11-25 14:11:40|9079.7|9067.7|9081.3|9069.3|9082.2|9070.2|9079.3|9067.3|0
1732543910000|2024-11-25 14:11:50|9079.4|9067.4|9079.2|9067.2|9079.4|9067.4|9079.2|9067.2|0
1732543920000|2024-11-25 14:12:00|9073.8|9061.8|9072.3|9060.3|9073.8|9061.8|9072.3|9060.3|2
1732543930000|2024-11-25 14:12:10|9075.7|9063.7|9075.7|9063.7|9075.7|9063.7|9075.7|9063.7|0
1732543940000|2024-11-25 14:12:20|9076.3|9064.3|9076.3|9064.3|9076.3|9064.3|9076.3|9064.3|0
1732543950000|2024-11-25 14:12:30|9072.7|9060.7|9072.3|9060.3|9072.7|9060.7|9072.3|9060.3|0
1732543960000|2024-11-25 14:12:40|9070.9|9058.9|9071.3|9059.3|9071.4|9059.4|9070.8|9058.8|1
1732543970000|2024-11-25 14:12:50|9070.8|9058.8|9076.5|9064.5|9076.5|9064.5|9070.3|9058.3|1
1732543980000|2024-11-25 14:13:00|9076.6|9064.6|9077.7|9065.7|9077.7|9065.7|9076.6|9064.6|0
1732543990000|2024-11-25 14:13:10|9075.2|9067.2|9075.2|9067.2|9075.2|9067.2|9075.2|9067.2|0
1732544000000|2024-11-25 14:13:20|9089.6|9077.6|9087.2|9075.2|9089.6|9077.6|9087.2|9075.2|5
1732544010000|2024-11-25 14:13:30|9087|9075|9091.1|9079.1|9091.1|9079.1|9087|9075|0
1732544020000|2024-11-25 14:13:40|9090.1|9078.1|9090.1|9078.1|9090.1|9078.1|9090.1|9078.1|1
1732544030000|2024-11-25 14:13:50|9092.2|9080.2|9094.6|9082.6|9095.7|9083.7|9092.2|9080.2|0
1732544040000|2024-11-25 14:14:00|9094.8|9082.8|9098.3|9086.3|9099.1|9087.1|9086.4|9078.4|10
1732544050000|2024-11-25 14:14:10|9098.2|9086.2|9091.4|9079.4|9098.2|9086.2|9090.9|9078.9|2
1732544060000|2024-11-25 14:14:20|9090.5|9078.5|9087.1|9075.1|9090.5|9078.5|9086.6|9074.6|1
1732544070000|2024-11-25 14:14:30|9086.6|9074.6|9086.6|9074.6|9086.6|9074.6|9086.6|9074.6|0
1732544080000|2024-11-25 14:14:40|9087.5|9075.5|9087.5|9075.5|9087.5|9075.5|9087.5|9075.5|1
1732544090000|2024-11-25 14:14:50|9089.8|9077.8|9087.5|9075.5|9091.1|9079.1|9087.5|9075.5|3
1732544100000|2024-11-25 14:15:00|9082.5|9076.5|9087.5|9075.5|9087.5|9076.5|9082.5|9075.5|1
1732544110000|2024-11-25 14:15:10|9084.6|9076.6|9084.6|9076.6|9084.6|9076.6|9084.6|9076.6|2
1732544140000|2024-11-25 14:15:40|9087.5|9075.5|9092.6|9080.6|9092.6|9080.6|9086.6|9074.6|9
1732544150000|2024-11-25 14:15:50|||||||||1
1732544180000|2024-11-25 14:16:20|9092.5|9080.5|9092.1|9080.1|9093.6|9081.6|9091.1|9079.1|4
1732544190000|2024-11-25 14:16:30|9087.6|9075.6|9091|9079|9091|9079|9083|9075|2
1732544200000|2024-11-25 14:16:40|9089.2|9077.2|9092.6|9080.6|9092.6|9080.6|9089.2|9077.2|0
1732544210000|2024-11-25 14:16:50|9093.5|9081.5|9093.6|9081.6|9093.6|9081.6|9093.5|9081.5|0
1732544220000|2024-11-25 14:17:00|9095.2|9083.2|9095.7|9083.7|9097.5|9085.5|9095.2|9083.2|0
1732544230000|2024-11-25 14:17:10|9092.9|9080.9|9093.2|9081.2|9093.2|9081.2|9092.9|9080.9|0
1732544240000|2024-11-25 14:17:20|9093.1|9081.1|9105.9|9093.9|9107.1|9095.1|9093.1|9081.1|32
1732544250000|2024-11-25 14:17:30|9103.7|9091.7|9103.2|9091.2|9103.7|9096|9102|9091.2|1
1732544260000|2024-11-25 14:17:40|9103|9091|9092.5|9084.5|9106.2|9098.2|9092.5|9084.5|4
1732544270000|2024-11-25 14:17:50|9092.1|9084.1|9096|9084|9098|9089.3|9092|9084|8
1732544280000|2024-11-25 14:18:00|9095.5|9083.5|9088.3|9080.3|9095.5|9084.4|9088.3|9080.3|1
1732544290000|2024-11-25 14:18:10|9088|9080|9095.3|9087.3|9098.7|9087.3|9088|9080|9
1732544300000|2024-11-25 14:18:20|9098.2|9086.2|9096.4|9084.4|9098.2|9086.2|9086.5|9078.5|10
1732544310000|2024-11-25 14:18:30|9094.6|9082.6|9088.6|9076.6|9094.6|9082.6|9088.6|9076.6|0
1732544320000|2024-11-25 14:18:40|9102.3|9090.3|9095.4|9083.4|9102.3|9091.2|9095.4|9083.4|9
1732544330000|2024-11-25 14:18:50|9094|9082|9097.2|9085.2|9097.2|9085.2|9093.8|9081.8|1
1732544340000|2024-11-25 14:19:00|9105.1|9093.1|9104.6|9096.6|9106.1|9096.6|9103.2|9093.1|10
1732544350000|2024-11-25 14:19:10|9104.1|9096.1|9099.7|9087.7|9105.1|9097.1|9099.7|9087.7|2
1732544360000|2024-11-25 14:19:20|9095.2|9083.2|9091.6|9079.6|9095.2|9083.2|9091.2|9079.2|0
1732544370000|2024-11-25 14:19:30|9090.6|9078.6|9100.2|9092.2|9100.7|9092.7|9088.7|9076.7|14
1732544380000|2024-11-25 14:19:40|9100.1|9092.1|9094.7|9086.7|9100.1|9092.1|9094.7|9083.7|1
1732544400000|2024-11-25 14:20:00|9094.6|9086.6|9098.4|9086.4|9098.8|9087.9|9092.5|9080.5|16
1732544410000|2024-11-25 14:20:10|9097.9|9085.9|9096.8|9088.8|9097.9|9088.8|9095|9085.9|2
1732544420000|2024-11-25 14:20:20|9097.2|9091.2|9100.2|9088.2|9100.2|9091.2|9097.2|9085.8|3
1732544430000|2024-11-25 14:20:30|9097.8|9085.8|9098.3|9086.3|9098.3|9086.3|9097.8|9085.8|0
1732544440000|2024-11-25 14:20:40|9095.3|9083.3|9098.4|9086.4|9098.4|9086.4|9094.4|9082.4|3
1732544450000|2024-11-25 14:20:50|9097.6|9085.6|9097|9085|9097.6|9088.5|9096.5|9085|1
1732544460000|2024-11-25 14:21:00|9094.4|9086.4|9094.4|9086.4|9094.4|9086.4|9094.4|9086.4|2
1732544470000|2024-11-25 14:21:10|9093.9|9085.9|9090.5|9078.5|9094.3|9086.3|9089.5|9077.5|2
1732544480000|2024-11-25 14:21:20|9090|9078|9092.1|9080.1|9092.3|9080.3|9090|9078|0
1732544490000|2024-11-25 14:21:30|9092.3|9080.3|9092.2|9080.2|9092.3|9080.3|9091.8|9079.8|0
1732544500000|2024-11-25 14:21:40|9093.2|9081.2|9105.5|9093.5|9105.6|9093.8|9093.2|9081.2|5
1732544510000|2024-11-25 14:21:50|9104.2|9092.2|9100.3|9088.3|9106|9094.7|9100.3|9088.3|2
1732544520000|2024-11-25 14:22:00|9098.6|9086.6|9098.6|9086.6|9098.6|9086.6|9098.6|9086.6|0
1732544530000|2024-11-25 14:22:10|9098.1|9086.1|9096.8|9084.8|9098.1|9086.1|9096.8|9084.8|0
1732544540000|2024-11-25 14:22:20|9098.6|9086.6|9097.4|9085.4|9099|9087|9097.4|9085.4|0
1732544550000|2024-11-25 14:22:30|9097.9|9085.9|9096.9|9084.9|9097.9|9085.9|9096.9|9084.9|0
1732544560000|2024-11-25 14:22:40|9096|9084|9096.6|9084.6|9097.5|9085.5|9096|9084|0
1732544570000|2024-11-25 14:22:50|9096|9084|9094.7|9082.7|9097|9085|9094.7|9082.7|0
1732544580000|2024-11-25 14:23:00|9096.9|9084.9|9098.2|9086.2|9098.6|9086.6|9094.1|9082.6|5
1732544590000|2024-11-25 14:23:10|9097.5|9085.5|9097.5|9085.5|9097.5|9085.5|9097.5|9085.5|0
1732544600000|2024-11-25 14:23:20|9097|9085|9097|9085|9097|9085|9097|9085|0
1732544610000|2024-11-25 14:23:30|9094.7|9082.7|9092.7|9080.7|9095|9083|9092.7|9080.7|0
1732544620000|2024-11-25 14:23:40|9094|9082|9089|9077|9094|9082|9085.4|9073.4|1
1732544630000|2024-11-25 14:23:50|9089.7|9077.7|9089.5|9077.5|9090|9078|9089.5|9077.5|0
1732544640000|2024-11-25 14:24:00|9091.1|9079.1|9093.6|9081.6|9093.6|9084|9091.1|9079.1|1
1732544650000|2024-11-25 14:24:10|9092.7|9080.7|9089.6|9077.6|9092.7|9080.7|9089.6|9077.6|0
1732544660000|2024-11-25 14:24:20|9090.6|9078.6|9092.6|9080.6|9092.6|9080.6|9090.6|9078.6|0
1732544670000|2024-11-25 14:24:30|9093.5|9081.5|9093.6|9081.6|9093.6|9081.6|9093.5|9081.5|0
1732544680000|2024-11-25 14:24:40|9093.1|9081.1|9093.1|9081.1|9093.1|9081.1|9093.1|9081.1|0
1732544690000|2024-11-25 14:24:50|9092.6|9080.6|9097.9|9089.9|9097.9|9089.9|9091.6|9080.6|1
1732544700000|2024-11-25 14:25:00|9098.1|9090.1|9097.7|9085.7|9101.5|9093.5|9097.7|9085.7|3
1732544710000|2024-11-25 14:25:10|9097.6|9085.6|9096.6|9084.6|9097.6|9085.6|9094.1|9082.1|2
1732544720000|2024-11-25 14:25:20|9096.1|9084.1|9094.6|9082.6|9096.1|9084.1|9094.6|9082.6|1
1732544750000|2024-11-25 14:25:50|9095|9083|9096|9088|9097.6|9088.5|9095|9083|2
1732544760000|2024-11-25 14:26:00|9097.6|9085.6|9097.1|9089.1|9097.6|9089.1|9097.1|9085.6|1
1732544770000|2024-11-25 14:26:10|9097.7|9089.7|9100.2|9088.2|9100.7|9090.2|9097.7|9088.2|1
1732544790000|2024-11-25 14:26:30|9100.6|9088.6|9102.8|9090.8|9102.9|9093.3|9099.8|9087.8|6
1732544800000|2024-11-25 14:26:40|9095.7|9087.7|9102.7|9090.7|9102.7|9090.7|9095.7|9087.7|6
1732544810000|2024-11-25 14:26:50|9101.2|9093.2|9098.9|9086.9|9101.6|9093.6|9091|9079|17
1732544820000|2024-11-25 14:27:00|9098.7|9086.7|9097.7|9085.7|9101.2|9089.2|9097.3|9085.3|0
1732544830000|2024-11-25 14:27:10|9099.2|9087.2|9101.4|9089.4|9101.7|9089.7|9099.2|9087.2|0
1732544840000|2024-11-25 14:27:20|9101.9|9089.9|9101.9|9089.9|9101.9|9089.9|9101.9|9089.9|0
1732544850000|2024-11-25 14:27:30|9102.4|9090.4|9101.3|9093.3|9102.4|9093.3|9101.3|9090.4|0
1732544860000|2024-11-25 14:27:40|9101.8|9093.8|9101.3|9095.3|9101.8|9095.3|9100.8|9093.8|0
1732544880000|2024-11-25 14:28:00|9102.3|9096.3|9102.3|9096.3|9102.3|9096.3|9102.3|9096.3|1
1732544890000|2024-11-25 14:28:10|9102.2|9096.2|9104.9|9098.9|9104.9|9098.9|9102.2|9096.2|2
1732544910000|2024-11-25 14:28:30|9105.3|9099.3|9104.5|9092.5|9106.7|9100.7|9104.5|9092.5|2
1732544920000|2024-11-25 14:28:40|9104|9092|9102.6|9094.6|9104|9094.6|9100.9|9088.9|0
1732544940000|2024-11-25 14:29:00|9102.7|9094.7|9098.5|9086.5|9102.7|9094.7|9098.5|9086.5|1
1732544950000|2024-11-25 14:29:10|9098.4|9086.4|9097.4|9085.4|9098.4|9086.4|9097.4|9085.4|0
1732544970000|2024-11-25 14:29:30|9091.6|9079.6|9092.9|9080.9|9094|9082|9090.7|9078.7|0
1732544980000|2024-11-25 14:29:40|9093.3|9081.3|9094|9082|9095.7|9083.7|9093.3|9081.3|0
1732544990000|2024-11-25 14:29:50|9092.9|9080.9|9096.5|9084.5|9097|9085|9092.9|9080.9|0
1732545000000|2024-11-25 14:30:00|9096.4|9084.4|9107.9|9095.9|9107.9|9095.9|9096.4|9084.4|2
1732545010000|2024-11-25 14:30:10|9106.5|9098.5|9095.1|9083.1|9106.5|9098.5|9095.1|9083.1|11
1732545020000|2024-11-25 14:30:20|9095|9083|9079.3|9067.3|9095|9083|9078.9|9066.9|13
1732545030000|2024-11-25 14:30:30|9079.4|9067.4|9079.4|9067.4|9079.6|9067.6|9075.3|9063.3|4
1732545040000|2024-11-25 14:30:40|9081.2|9069.2|9089.2|9077.2|9089.2|9077.2|9081.2|9069.2|2
1732545050000|2024-11-25 14:30:50|9088.7|9076.7|9089.7|9077.7|9089.7|9077.7|9088.7|9076.7|0
1732545060000|2024-11-25 14:31:00|9089.8|9077.8|9096.1|9088.1|9098.1|9088.1|9089.8|9077.8|1
1732545070000|2024-11-25 14:31:10|9096.6|9088.6|9094.7|9082.7|9096.7|9090.3|9094.7|9082.7|3
1732545080000|2024-11-25 14:31:20|9093.9|9081.9|9091.9|9079.9|9093.9|9081.9|9091.9|9079.9|0
1732545090000|2024-11-25 14:31:30|9089.7|9077.7|9089|9077|9089.7|9077.7|9089|9077|0
1732545110000|2024-11-25 14:31:50|9085|9073|9083.4|9071.4|9087.5|9075.5|9083.4|9071.4|1
1732545120000|2024-11-25 14:32:00|9083.5|9071.5|9094|9082|9094|9082|9082.1|9070.1|3
1732545130000|2024-11-25 14:32:10|9093.5|9081.5|9095.1|9083.1|9095.1|9083.1|9093.5|9081.5|0
1732545150000|2024-11-25 14:32:30|9095.5|9083.5|9094.9|9082.9|9095.9|9083.9|9094.9|9082.9|0
1732545160000|2024-11-25 14:32:40|9093.9|9081.9|9093|9081|9095.4|9083.4|9093|9081|1
1732545170000|2024-11-25 14:32:50|9093.9|9081.9|9098.2|9086.2|9098.2|9086.2|9093.9|9081.9|3
1732545180000|2024-11-25 14:33:00|9098|9086|9104.6|9092.6|9104.6|9092.6|9098|9086|1
1732545190000|2024-11-25 14:33:10|9105.2|9093.2|9106.1|9094.1|9106.1|9094.1|9105.2|9093.2|0
1732545200000|2024-11-25 14:33:20|9106.6|9094.6|9106.6|9094.6|9106.6|9094.6|9106.6|9094.6|0
1732545210000|2024-11-25 14:33:30|9107.1|9095.1|9105.3|9097.3|9107.1|9097.3|9105.3|9095.1|0
1732545220000|2024-11-25 14:33:40|9105.4|9097.4|9106.3|9098.3|9106.3|9098.3|9105.4|9097.4|7
1732545230000|2024-11-25 14:33:50|9106.5|9100.3|9131.4|9119.4|9131.4|9119.4|9106.5|9100.3|4
1732545240000|2024-11-25 14:34:00|9131.8|9119.8|9130.1|9118.1|9131.8|9119.8|9129.6|9117.6|1
1732545260000|2024-11-25 14:34:20|9129.6|9117.6|9133.7|9121.7|9134.1|9122.1|9129.6|9117.6|1
1732545270000|2024-11-25 14:34:30|9135.5|9123.5|9135.5|9123.5|9135.5|9123.5|9135.5|9123.5|0
1732545280000|2024-11-25 14:34:40|||||||||1
1732545290000|2024-11-25 14:34:50|9135.6|9123.6|9127.5|9115.5|9135.6|9126|9127|9115|3
1732545300000|2024-11-25 14:35:00|9127.7|9115.7|9132.7|9120.7|9132.7|9120.7|9127.7|9115.7|0
1732545310000|2024-11-25 14:35:10|9132.2|9120.2|9132.7|9120.7|9132.7|9120.7|9132.2|9120.2|0
1732545320000|2024-11-25 14:35:20|9133.6|9121.6|9133.6|9121.6|9133.6|9121.6|9133.6|9121.6|0
1732545330000|2024-11-25 14:35:30|9131.9|9119.9|9131.7|9119.7|9131.9|9119.9|9131.7|9119.7|0
1732545340000|2024-11-25 14:35:40|9131.6|9119.6|9129.2|9121.2|9131.6|9121.2|9129.2|9119.6|0
1732545350000|2024-11-25 14:35:50|9127.3|9115.3|9115.2|9103.2|9129.8|9117.8|9115.2|9103.2|12
1732545360000|2024-11-25 14:36:00|9114.4|9102.4|9115.8|9103.8|9115.8|9103.8|9114.4|9102.4|0
1732545370000|2024-11-25 14:36:10|9115.7|9103.7|9115.7|9103.7|9115.7|9103.7|9115.7|9103.7|0
1732545380000|2024-11-25 14:36:20|9116.9|9104.9|9116.9|9104.9|9116.9|9104.9|9116.9|9104.9|0
1732545390000|2024-11-25 14:36:30|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|0
1732545420000|2024-11-25 14:37:00|9116.3|9104.3|9126.5|9114.5|9126.5|9114.5|9115.8|9103.8|7
1732545430000|2024-11-25 14:37:10|9127.2|9115.2|9126.2|9118.2|9127.8|9118.2|9126.2|9115.2|0
1732545440000|2024-11-25 14:37:20|9126.7|9118.7|9126.8|9118.8|9126.8|9118.8|9126.7|9118.7|0
1732545450000|2024-11-25 14:37:30|9126.3|9120.3|9126.3|9120.3|9126.3|9120.3|9126.3|9120.3|1
1732545460000|2024-11-25 14:37:40|||||||||1
1732545480000|2024-11-25 14:38:00|9128.2|9120.2|9152.7|9140.7|9152.7|9140.7|9128.2|9118.7|12
1732545490000|2024-11-25 14:38:10|9152.3|9140.3|9136|9124|9153.2|9141.2|9136|9124|9
1732545500000|2024-11-25 14:38:20|9138.3|9126.3|9144|9132|9144|9132|9138.3|9126.3|0
1732545510000|2024-11-25 14:38:30|9147|9135|9154.2|9142.2|9154.2|9142.2|9147|9135|5
1732545520000|2024-11-25 14:38:40|9154|9142|9150.1|9138.1|9155.1|9143.1|9149.1|9137.1|3
1732545530000|2024-11-25 14:38:50|9147.9|9135.9|9138.3|9130.3|9147.9|9135.9|9138.3|9130.3|2
1732545540000|2024-11-25 14:39:00|9134.9|9122.9|9122.3|9110.3|9134.9|9123.5|9122.3|9110.3|10
1732545550000|2024-11-25 14:39:10|9120.9|9108.9|9117.2|9105.2|9120.9|9108.9|9108.9|9096.9|6
1732545570000|2024-11-25 14:39:30|9117.5|9105.5|9116.6|9104.6|9117.5|9105.5|9116.6|9104.6|0
1732545580000|2024-11-25 14:39:40|9116.5|9104.5|9115.1|9103.1|9116.5|9104.5|9115.1|9103.1|9
1732545590000|2024-11-25 14:39:50|9116|9104|9115.3|9103.3|9116.1|9104.1|9115.3|9103.3|0
1732545600000|2024-11-25 14:40:00|9115.7|9103.7|9120.4|9108.4|9121.7|9109.7|9115.7|9103.7|4
1732545610000|2024-11-25 14:40:10|9120.5|9108.5|9121.1|9109.1|9121.1|9109.1|9120.5|9108.5|0
1732545620000|2024-11-25 14:40:20|9121.3|9115.3|9121.3|9115.3|9121.3|9115.3|9121.3|9115.3|0
1732545630000|2024-11-25 14:40:30|9121.5|9115.5|9121.5|9115.5|9121.5|9115.5|9121.5|9115.5|0
1732545650000|2024-11-25 14:40:50|9127.6|9115.6|9127.6|9115.6|9127.6|9115.6|9127.6|9115.6|7
1732545660000|2024-11-25 14:41:00|9126.5|9120.5|9123.5|9111.5|9126.6|9120.5|9121.3|9109.3|12
1732545670000|2024-11-25 14:41:10|9122.6|9110.6|9119.6|9111.6|9122.6|9111.6|9119.6|9110.5|0
1732545690000|2024-11-25 14:41:30|9119.5|9111.5|9114.3|9106.3|9119.6|9111.6|9112.9|9105.4|3
1732545700000|2024-11-25 14:41:40|9114.4|9106.4|9114.4|9106.4|9114.4|9106.4|9114.4|9106.4|0
1732545710000|2024-11-25 14:41:50|9113|9105|9117.9|9105.9|9117.9|9105.9|9110.8|9104.3|2
1732545720000|2024-11-25 14:42:00|9118.4|9106.4|9118.1|9112.1|9119.2|9112.1|9118.1|9106.4|1
1732545730000|2024-11-25 14:42:10|9118.3|9112.3|9120.3|9112.3|9120.3|9112.3|9118.3|9112.3|2
1732545740000|2024-11-25 14:42:20|9125.2|9113.2|9125.2|9113.2|9125.2|9113.2|9125.2|9113.2|0
1732545750000|2024-11-25 14:42:30|9125.7|9113.7|9123.7|9111.7|9126.2|9118.2|9123.7|9111.7|1
1732545760000|2024-11-25 14:42:40|9122.6|9114.6|9122.7|9114.7|9122.7|9114.7|9122.2|9114.2|0
1732545780000|2024-11-25 14:43:00|9123.3|9111.3|9121.2|9113.2|9123.3|9113.2|9120.7|9111.2|1
1732545800000|2024-11-25 14:43:20|9121.3|9113.3|9118.3|9106.3|9121.3|9113.3|9118.3|9106.3|4
1732545810000|2024-11-25 14:43:30|9115.9|9107.9|9115.9|9107.9|9115.9|9107.9|9115.9|9107.9|0
1732545830000|2024-11-25 14:43:50|9115.5|9107.5|9114|9108|9115.5|9108|9114|9107.5|0
1732545840000|2024-11-25 14:44:00|9113.9|9107.9|9109.6|9101.6|9116.8|9107.9|9109.6|9100.4|19
1732545850000|2024-11-25 14:44:10|9110.1|9098.1|9092.5|9080.5|9110.5|9098.5|9092.1|9080.1|12
1732545860000|2024-11-25 14:44:20|9095.5|9083.5|9095.5|9083.5|9095.5|9083.5|9095.5|9083.5|5
1732545870000|2024-11-25 14:44:30|9094.2|9082.2|9094.4|9082.4|9094.4|9082.4|9094.2|9082.2|0
1732545880000|2024-11-25 14:44:40|9093.9|9081.9|9093.9|9081.9|9093.9|9081.9|9093.9|9081.9|0
1732545890000|2024-11-25 14:44:50|9101.1|9089.1|9100.9|9088.9|9101.1|9093|9100.9|9088.9|9
1732545900000|2024-11-25 14:45:00|9101.2|9093.2|9098.5|9086.5|9106.5|9094.5|9098.5|9086.5|9
1732545910000|2024-11-25 14:45:10|9098.1|9086.1|9101.6|9093.6|9102.6|9093.6|9095|9083|1
1732545920000|2024-11-25 14:45:20|9098.1|9086.1|9094.6|9082.6|9098.1|9086.1|9094.1|9082.1|10
1732545930000|2024-11-25 14:45:30|9094.1|9082.1|9094.5|9082.5|9094.6|9082.6|9094.1|9082.1|0
1732545940000|2024-11-25 14:45:40|9094.7|9082.7|9095.1|9089.1|9095.1|9089.1|9094.7|9082.7|1
1732545950000|2024-11-25 14:45:50|9093.7|9081.7|9093.5|9081.5|9094|9082|9092.6|9080.6|1
1732545960000|2024-11-25 14:46:00|9093.1|9081.1|9092.5|9080.5|9093.1|9081.1|9092.1|9080.1|0
1732545970000|2024-11-25 14:46:10|9088|9076|9088.5|9076.5|9088.5|9076.5|9087.1|9075.1|8
1732545980000|2024-11-25 14:46:20|9086|9078|9080|9068|9086|9078|9080|9068|7
1732545990000|2024-11-25 14:46:30|9081.4|9069.4|9082.4|9070.4|9082.4|9070.4|9081|9069|1
1732546010000|2024-11-25 14:46:50|9081.5|9069.5|9080.4|9072.4|9081.5|9072.4|9080.4|9069.1|1
1732546020000|2024-11-25 14:47:00|9080.5|9072.5|9068.2|9060.2|9081.5|9072.5|9068.2|9058.7|13
1732546030000|2024-11-25 14:47:10|9058.2|9046.2|9047.9|9035.9|9059.5|9047.5|9046.5|9034.5|15
1732546040000|2024-11-25 14:47:20|9047.5|9035.5|9051.8|9039.8|9052.4|9040.6|9046.6|9035.4|9
1732546050000|2024-11-25 14:47:30|9051.7|9039.7|9050.6|9042.6|9051.7|9042.6|9050.1|9039.7|5
1732546060000|2024-11-25 14:47:40|9050.5|9042.5|9044.2|9032.2|9050.5|9043.5|9043.7|9031.7|6
1732546070000|2024-11-25 14:47:50|9043.8|9031.8|9039.8|9031.8|9043.8|9031.8|9039.5|9031.5|0
1732546080000|2024-11-25 14:48:00|9039.9|9031.9|9038.8|9032.8|9039.9|9033.8|9038.3|9031.8|3
1732546090000|2024-11-25 14:48:10|9038.3|9032.3|9037.4|9029.4|9038.3|9032.3|9037.4|9029.4|3
1732546100000|2024-11-25 14:48:20|9037.8|9029.8|9026.6|9014.6|9037.8|9029.8|9026.6|9014.6|13
1732546110000|2024-11-25 14:48:30|9026.1|9014.1|9022.1|9010.1|9026.1|9016.1|9022.1|9010.1|3
1732546120000|2024-11-25 14:48:40|9019.1|9007.1|9018.6|9006.6|9021.2|9013.6|9018.6|9006.6|65
1732546130000|2024-11-25 14:48:50|9012.9|9006.9|9014.7|9008.7|9018.1|9009.2|9012.5|9006.1|11
1732546140000|2024-11-25 14:49:00|9014.6|9008.6|9017.6|9009.6|9018.6|9012.6|9014.6|9008.6|8
1732546150000|2024-11-25 14:49:10|9018.1|9012.1|9018.1|9012.1|9019.2|9012.1|9017.9|9007.2|1
1732546160000|2024-11-25 14:49:20|9015.7|9006.1|9015.7|9007.7|9016.1|9008.1|9015.7|9006.1|2
1732546170000|2024-11-25 14:49:30|9015.6|9007.6|9018.1|9010.1|9018.1|9010.1|9015.1|9007.1|4
1732546180000|2024-11-25 14:49:40|9016.7|9010.7|9016.5|9008.5|9019.7|9010.7|9011.1|9002.1|22
1732546190000|2024-11-25 14:49:50|9014.6|9006.6|9019.1|9007.1|9020.6|9012.6|9014.5|9006.6|3
1732546200000|2024-11-25 14:50:00|9018|9010|9006.7|8998.7|9019.2|9010|8998.5|8986.5|17
1732546210000|2024-11-25 14:50:10|9005.4|8997.4|8985.9|8973.9|9005.4|8998|8985.4|8973.4|32
1732546220000|2024-11-25 14:50:20|8986|8974|8984.5|8976.5|8986|8976.5|8984.5|8973|4
1732546230000|2024-11-25 14:50:30|8985|8973|8985.5|8973.5|8985.5|8973.5|8984.5|8972.5|5
1732546240000|2024-11-25 14:50:40|8985.4|8973.4|8984.3|8976.3|8986|8976.3|8984.3|8973.4|12
1732546250000|2024-11-25 14:50:50|8984.4|8976.4|8981.6|8973.6|8984.4|8978.3|8981.6|8973.6|3
1732546260000|2024-11-25 14:51:00|8981.2|8973.2|8964|8952|8983.1|8975.1|8963.6|8951.6|28
1732546270000|2024-11-25 14:51:10|8964.1|8952.1|8964|8952|8964.1|8952.1|8963.5|8951.5|7
1732546280000|2024-11-25 14:51:20|8964.5|8952.5|8968.7|8956.7|8972.1|8960.1|8964.5|8952.5|14
1732546290000|2024-11-25 14:51:30|8969.1|8957.1|8981.9|8969.9|8981.9|8969.9|8968.1|8956.1|15
1732546300000|2024-11-25 14:51:40|8980.5|8968.5|8973.5|8961.5|8981.1|8969.1|8973.5|8961.5|9
1732546310000|2024-11-25 14:51:50|8973.2|8961.2|8974.2|8962.2|8974.2|8965.1|8972.5|8961.2|0
1732546320000|2024-11-25 14:52:00|8973.7|8961.7|8972.5|8964.5|8974.1|8964.5|8972.5|8961.7|0
1732546330000|2024-11-25 14:52:10|8974.1|8962.1|8982.1|8970.1|8982.1|8970.1|8973.5|8961.5|5
1732546340000|2024-11-25 14:52:20|8981.6|8969.6|8982.1|8970.1|8982.5|8970.5|8981.6|8969.6|0
1732546350000|2024-11-25 14:52:30|8981.6|8969.6|8982|8970|8982|8970|8981.6|8969.6|3
1732546360000|2024-11-25 14:52:40|8980.5|8972.5|8980.7|8972.7|8981|8973|8980.5|8972.5|1
1732546370000|2024-11-25 14:52:50|8975.9|8963.9|8973.1|8961.1|8976.2|8964.2|8973.1|8961.1|6
1732546380000|2024-11-25 14:53:00|8974.5|8962.5|8968.7|8960.7|8974.5|8962.5|8968.7|8957.7|4
1732546390000|2024-11-25 14:53:10|8970.2|8958.2|8968.6|8960.6|8970.2|8960.6|8968.6|8958.2|2
1732546400000|2024-11-25 14:53:20|8968.5|8962.5|8972.9|8960.9|8972.9|8962.6|8968.5|8960.4|18
1732546410000|2024-11-25 14:53:30|8972.7|8960.7|8971.7|8963.7|8972.7|8963.7|8971.6|8960.7|0
1732546420000|2024-11-25 14:53:40|8969.7|8957.7|8968.5|8956.5|8969.7|8957.7|8968.4|8956.4|4
1732546430000|2024-11-25 14:53:50|8967.5|8955.5|8966.9|8954.9|8967.8|8955.8|8966.9|8954.9|4
1732546440000|2024-11-25 14:54:00|8966.5|8954.5|8963.5|8951.5|8966.5|8954.5|8963.5|8951.5|1
1732546450000|2024-11-25 14:54:10|8963|8951|8943.3|8931.3|8963|8951|8936.7|8924.7|7
1732546460000|2024-11-25 14:54:20|8942.8|8930.8|8936.4|8924.4|8942.8|8930.8|8936|8924|1
1732546470000|2024-11-25 14:54:30|8936.5|8924.5|8935.3|8929.3|8936.5|8929.3|8931.8|8919.8|5
1732546480000|2024-11-25 14:54:40|8934|8922|8934.5|8922.5|8934.9|8922.9|8933.5|8921.5|1
1732546490000|2024-11-25 14:54:50|8935.5|8923.5|8935|8927|8935.5|8927|8934.5|8923.5|2
1732546500000|2024-11-25 14:55:00|8934.5|8928.5|8918.7|8910.7|8934.5|8928.5|8918.7|8909.7|18
1732546510000|2024-11-25 14:55:10|8917.3|8909.3|8904.9|8892.9|8921|8910.1|8904.4|8892.4|11
1732546520000|2024-11-25 14:55:20|8904.5|8892.5|8899.7|8887.7|8904.5|8892.5|8897.4|8885.4|6
1732546530000|2024-11-25 14:55:30|8899.8|8891.8|8899.9|8891.9|8901.4|8893.7|8899.7|8888.4|5
1732546540000|2024-11-25 14:55:40|8902.9|8890.9|8900.3|8888.3|8902.9|8891.9|8897.9|8887.3|13
1732546550000|2024-11-25 14:55:50|8901.2|8889.2|8912.7|8900.7|8934.2|8922.2|8901.2|8889.2|17
1732546560000|2024-11-25 14:56:00|8912.6|8900.6|8912.2|8900.2|8913.7|8901.7|8911.3|8899.3|2
1732546570000|2024-11-25 14:56:10|8912.3|8900.3|8909.1|8897.1|8912.3|8900.3|8909.1|8897.1|2
1732546580000|2024-11-25 14:56:20|8909|8897|8902.9|8890.9|8911.4|8899.4|8901.9|8890.2|3
1732546590000|2024-11-25 14:56:30|8901.9|8889.9|8905.2|8893.2|8905.2|8893.2|8901|8889|2
1732546600000|2024-11-25 14:56:40|8903.7|8895.7|8903.9|8897.9|8904.4|8897.9|8903.7|8895.7|3
1732546610000|2024-11-25 14:56:50|8905.6|8893.6|8905.5|8893.5|8905.6|8893.6|8904.2|8892.2|4
1732546620000|2024-11-25 14:57:00|8905.6|8893.6|8903.1|8895.1|8905.6|8895.1|8903.1|8892.1|3
1732546630000|2024-11-25 14:57:10|8906.9|8894.9|8902.3|8890.3|8906.9|8894.9|8900.9|8888.9|4
1732546640000|2024-11-25 14:57:20|8901|8889|8888.8|8876.8|8901|8889|8888.8|8876.8|16
1732546650000|2024-11-25 14:57:30|8890.3|8878.3|8899.4|8887.4|8903.2|8891.2|8890.3|8878.3|5
1732546660000|2024-11-25 14:57:40|8897.8|8885.8|8902|8894|8902.2|8894|8897.8|8885.8|6
1732546670000|2024-11-25 14:57:50|8902.4|8894.4|8895.8|8883.8|8902.4|8894.4|8894.9|8882.9|5
1732546680000|2024-11-25 14:58:00|8899.2|8887.2|8890.7|8884.7|8899.2|8887.2|8890.5|8878.8|7
1732546690000|2024-11-25 14:58:10|8890.5|8878.5|8890.8|8882.8|8894.6|8883.3|8885.1|8873.1|18
1732546700000|2024-11-25 14:58:20|8891.3|8883.3|8891.3|8883.3|8891.3|8883.3|8891.3|8883.3|3
1732546710000|2024-11-25 14:58:30|8891|8879|8908.7|8896.7|8908.7|8896.7|8890.7|8878.7|9
1732546720000|2024-11-25 14:58:40|8908.3|8896.3|8909.2|8897.2|8910.1|8898.1|8908.3|8896.3|3
1732546730000|2024-11-25 14:58:50|8908.8|8896.8|8908.1|8900.1|8909.2|8900.1|8908.1|8896.3|1
1732546740000|2024-11-25 14:59:00|8908.2|8900.2|8890.1|8878.1|8909.3|8902.6|8887.7|8875.7|18
1732546750000|2024-11-25 14:59:10|8889.2|8877.2|8898.9|8886.9|8898.9|8886.9|8889.2|8877.2|4
1732546760000|2024-11-25 14:59:20|8899.1|8887.1|8920.7|8908.7|8920.7|8908.7|8899.1|8887.1|2
1732546770000|2024-11-25 14:59:30|8920.5|8908.5|8918|8906|8925.5|8913.5|8917.6|8905.6|1
1732546780000|2024-11-25 14:59:40|8917.6|8905.6|8936.1|8924.1|8936.1|8924.1|8917.6|8905.6|4
1732546790000|2024-11-25 14:59:50|8936.4|8924.4|8923.5|8911.5|8939.4|8927.4|8922.7|8910.7|7
1732546800000|2024-11-25 15:00:00|8923.6|8911.6|8937.7|8925.7|8937.7|8925.7|8912.6|8900.6|9
1732546810000|2024-11-25 15:00:10|8943.2|8931.2|8935.2|8923.2|8950.4|8938.4|8935.2|8923.2|3
1732546820000|2024-11-25 15:00:20|8936.8|8924.8|8943.3|8931.3|8943.7|8931.7|8930.3|8920.8|4
1732546830000|2024-11-25 15:00:30|8947.7|8935.7|8941.7|8929.7|8947.7|8935.7|8941.7|8929.7|2
1732546840000|2024-11-25 15:00:40|8939.2|8931.2|8948.1|8936.1|8948.1|8936.1|8939.2|8927.9|11
1732546850000|2024-11-25 15:00:50|8949.5|8937.5|8924.6|8912.6|8954.6|8945.1|8924.6|8912.6|14
1732546860000|2024-11-25 15:01:00|8924.4|8912.4|8934.6|8922.6|8936.7|8924.7|8922.2|8910.2|21
1732546870000|2024-11-25 15:01:10|8934.7|8922.7|8932.8|8920.8|8934.7|8922.7|8932.8|8920.8|0
1732546880000|2024-11-25 15:01:20|8933.3|8921.3|8932.3|8920.3|8933.3|8921.3|8931.8|8919.8|0
1732546890000|2024-11-25 15:01:30|8931.5|8919.5|8933.6|8921.6|8933.6|8921.6|8931.5|8919.5|1
1732546900000|2024-11-25 15:01:40|8933.8|8921.8|8932.5|8920.5|8933.8|8921.8|8932.5|8920.5|6
1732546920000|2024-11-25 15:02:00|8931.9|8919.9|8932.3|8920.3|8932.3|8920.3|8931.9|8919.9|0
1732546930000|2024-11-25 15:02:10|8932.4|8920.4|8932.5|8920.5|8933.5|8921.5|8932.4|8920.4|2
1732546940000|2024-11-25 15:02:20|8933|8921|8937.6|8925.6|8943.1|8931.1|8931.8|8921|25
1732546950000|2024-11-25 15:02:30|8937.5|8925.5|8943.4|8931.4|8943.4|8931.4|8925.5|8913.5|31
1732546960000|2024-11-25 15:02:40|8943|8931|8937.2|8925.2|8943.4|8931.4|8936.2|8924.2|2
1732546970000|2024-11-25 15:02:50|8935.2|8923.2|8924.3|8912.3|8935.2|8923.2|8924.2|8912.2|0
1732546980000|2024-11-25 15:03:00|8921.1|8909.1|8921.7|8909.7|8923.7|8911.7|8919.7|8907.7|0
1732546990000|2024-11-25 15:03:10|8924.1|8912.1|8926.2|8918.2|8926.2|8918.2|8924.1|8912.1|1
1732547000000|2024-11-25 15:03:20|8927.1|8919.1|8945|8933|8946.6|8934.6|8927.1|8919.1|8
1732547010000|2024-11-25 15:03:30|8939.7|8927.7|8924.7|8912.7|8939.7|8927.7|8924.7|8912.7|5
1732547020000|2024-11-25 15:03:40|8922.6|8910.6|8916.3|8904.3|8922.6|8910.6|8916.3|8904.3|0
1732547030000|2024-11-25 15:03:50|8915.9|8903.9|8915.9|8903.9|8915.9|8903.9|8915.9|8903.9|0
1732547040000|2024-11-25 15:04:00|8912.8|8900.8|8910.6|8898.6|8912.8|8900.8|8910.6|8898.6|0
1732547050000|2024-11-25 15:04:10|8909.1|8897.1|8907.4|8895.4|8909.1|8897.1|8906.9|8894.9|1
1732547060000|2024-11-25 15:04:20|||||||||1
1732547080000|2024-11-25 15:04:40|8903|8891|8898|8886|8903|8891|8898|8886|3
1732547090000|2024-11-25 15:04:50|8898.5|8886.5|8902|8890|8902.6|8890.6|8895|8883|10
1732547100000|2024-11-25 15:05:00|8901.6|8889.6|8895.8|8883.8|8902.7|8890.7|8895.8|8883.8|14
1732547110000|2024-11-25 15:05:10|8894.9|8882.9|8890.1|8878.1|8894.9|8882.9|8890.1|8878.1|7
1732547120000|2024-11-25 15:05:20|8884.6|8876.6|8887.4|8875.4|8888.4|8876.6|8884.6|8873.6|11
1732547130000|2024-11-25 15:05:30|8887|8875|8881|8873|8887.5|8877.2|8881|8871.4|3
1732547140000|2024-11-25 15:05:40|8879.1|8873.1|8879.2|8873.2|8879.2|8873.2|8879.1|8873.1|1
1732547150000|2024-11-25 15:05:50|8880.6|8872.6|8879.2|8873.2|8880.6|8873.2|8878.7|8872.6|2
1732547160000|2024-11-25 15:06:00|8880.4|8868.4|8873|8861|8880.4|8868.7|8862.4|8850.4|23
1732547170000|2024-11-25 15:06:10|8873.2|8861.2|8877.7|8865.7|8879|8867|8873.2|8861.2|3
1732547180000|2024-11-25 15:06:20|8875.3|8867.3|8876.7|8864.7|8877.7|8868.2|8875.3|8864.7|4
1732547190000|2024-11-25 15:06:30|8876.8|8864.8|8879.1|8867.1|8880.2|8870.7|8876.8|8864.8|4
1732547200000|2024-11-25 15:06:40|8878.9|8870.9|8879.8|8867.8|8879.8|8871.7|8877.4|8865.4|5
1732547210000|2024-11-25 15:06:50|8882.9|8870.9|8890.7|8878.7|8891.7|8879.7|8881.9|8869.9|2
1732547220000|2024-11-25 15:07:00|8890.8|8878.8|8881.3|8873.3|8893|8881|8881.3|8873.3|1
1732547230000|2024-11-25 15:07:10|8876.3|8864.3|8872.2|8866.2|8876.3|8868.3|8872.2|8863.8|6
1732547240000|2024-11-25 15:07:20|8872.8|8864.8|8872.4|8864.4|8872.8|8866.3|8872.3|8864.4|2
1732547250000|2024-11-25 15:07:30|8871.9|8863.9|8877.3|8865.3|8877.3|8865.3|8871.9|8863.9|4
1732547260000|2024-11-25 15:07:40|8879.3|8867.3|8877.8|8865.8|8879.3|8867.3|8876.8|8864.8|1
1732547270000|2024-11-25 15:07:50|8880.8|8872.8|8885.8|8873.8|8888.8|8876.8|8880.8|8872.8|4
1732547280000|2024-11-25 15:08:00|8883.5|8871.5|8889.7|8877.7|8895.7|8883.7|8883.3|8871.3|13
1732547290000|2024-11-25 15:08:10|8890.8|8878.8|8899|8887|8899|8887|8889.4|8878.8|3
1732547300000|2024-11-25 15:08:20|8900.5|8888.5|8873.3|8867.3|8900.5|8888.5|8873.3|8865.8|8
1732547310000|2024-11-25 15:08:30|8873.2|8867.2|8873.2|8867.2|8873.2|8867.2|8873.2|8867.2|0
1732547320000|2024-11-25 15:08:40|8881.1|8869.1|8890.8|8878.8|8891.6|8879.6|8881.1|8869.1|3
1732547330000|2024-11-25 15:08:50|8890.7|8878.7|8897.3|8885.3|8898.1|8886.1|8890.7|8878.7|1
1732547340000|2024-11-25 15:09:00|8898.7|8886.7|8902.3|8890.3|8903.3|8891.3|8896.5|8884.5|2
1732547350000|2024-11-25 15:09:10|8902.7|8890.7|8902.8|8890.8|8902.8|8890.8|8902.7|8890.7|0
1732547360000|2024-11-25 15:09:20|8901.3|8893.3|8903.5|8891.5|8905.6|8893.6|8900.4|8888.4|7
1732547370000|2024-11-25 15:09:30|8903.9|8891.9|8902.8|8890.8|8903.9|8891.9|8902.3|8890.3|0
1732547380000|2024-11-25 15:09:40|8901.7|8889.7|8901.7|8889.7|8901.7|8889.7|8901.7|8889.7|0
1732547390000|2024-11-25 15:09:50|8902.3|8890.3|8902.8|8890.8|8902.8|8890.8|8901.8|8889.8|0
1732547410000|2024-11-25 15:10:10|8901.2|8893.2|8912.1|8900.1|8912.1|8900.1|8901.2|8893.2|1
1732547420000|2024-11-25 15:10:20|8912.7|8900.7|8911.8|8899.8|8912.7|8900.7|8911.8|8899.8|0
1732547430000|2024-11-25 15:10:30|8911.7|8899.7|8913.7|8901.7|8914.1|8902.1|8911.7|8899.7|2
1732547440000|2024-11-25 15:10:40|8914.2|8902.2|8905.2|8897.2|8914.2|8902.2|8905.2|8897.2|2
1732547450000|2024-11-25 15:10:50|8905.3|8897.3|8913.5|8901.5|8913.5|8901.5|8905.3|8897.3|6
1732547460000|2024-11-25 15:11:00|8913.6|8901.6|8923.4|8911.4|8925.9|8913.9|8913.4|8901.6|19
1732547470000|2024-11-25 15:11:10|8924.2|8912.2|8917.9|8909.9|8926.1|8914.1|8917.9|8907.5|2
1732547480000|2024-11-25 15:11:20|8917.5|8909.5|8923.8|8911.8|8923.8|8911.8|8917.5|8909.5|21
1732547490000|2024-11-25 15:11:30|8932.7|8920.7|8939.3|8927.3|8939.9|8927.9|8932.7|8920.7|32
1732547500000|2024-11-25 15:11:40|8938.9|8926.9|8922.6|8914.6|8939.4|8927.4|8922.6|8913.5|3
1732547510000|2024-11-25 15:11:50|||||||||1
1732547530000|2024-11-25 15:12:10|8919.5|8907.5|8922.9|8910.9|8923.4|8911.4|8919.5|8907.5|4
1732547550000|2024-11-25 15:12:30|8923.8|8911.8|8924.9|8912.9|8925.3|8913.3|8923.8|8911.8|1
1732547560000|2024-11-25 15:12:40|8924.8|8912.8|8913.8|8901.8|8924.8|8912.8|8911.8|8899.8|2
1732547570000|2024-11-25 15:12:50|8915.7|8903.7|8918.3|8906.3|8918.3|8906.3|8915.7|8903.7|0
1732547580000|2024-11-25 15:13:00|8918.8|8906.8|8918.8|8906.8|8919.2|8907.2|8917.2|8905.2|1
1732547600000|2024-11-25 15:13:20|8919.7|8907.7|8919.5|8907.5|8919.9|8907.9|8919.5|8907.5|0
1732547610000|2024-11-25 15:13:30|8919.4|8907.4|8937.8|8929.8|8937.8|8929.8|8918.4|8906.4|3
1732547620000|2024-11-25 15:13:40|8937.7|8929.7|8937.7|8929.7|8937.7|8929.7|8937.7|8929.7|0
1732547630000|2024-11-25 15:13:50|8946.9|8934.9|8946.9|8934.9|8946.9|8934.9|8946.9|8934.9|2
1732547640000|2024-11-25 15:14:00|8946|8934|8948.2|8936.2|8949.7|8937.7|8945.7|8934|3
1732547650000|2024-11-25 15:14:10|8946.7|8938.7|8937.8|8925.8|8948.7|8939.7|8937.8|8925.8|5
1732547660000|2024-11-25 15:14:20|8930.8|8918.8|8939.4|8927.4|8939.4|8927.4|8930.8|8918.8|1
1732547670000|2024-11-25 15:14:30|8938.5|8926.5|8944.3|8932.3|8944.3|8932.3|8938.3|8926.3|2
1732547680000|2024-11-25 15:14:40|8946.5|8934.5|8949.2|8937.2|8949.2|8937.2|8946.4|8934.4|0
1732547690000|2024-11-25 15:14:50|8948.3|8936.3|8949.8|8937.8|8949.8|8937.8|8948.3|8936.3|1
1732547700000|2024-11-25 15:15:00|8950.3|8938.3|8948.8|8936.8|8954.2|8942.2|8948.7|8936.8|2
1732547710000|2024-11-25 15:15:10|8947.3|8935.3|8943.7|8931.7|8947.3|8935.3|8943.7|8931.7|2
1732547720000|2024-11-25 15:15:20|8940.7|8932.7|8936.1|8924.1|8940.7|8932.7|8936.1|8924.1|3
1732547730000|2024-11-25 15:15:30|8933.6|8925.6|8933.2|8925.2|8933.6|8925.6|8933.2|8925.2|0
1732547740000|2024-11-25 15:15:40|8933.3|8925.3|8933.3|8925.3|8933.3|8925.3|8933.3|8925.3|0
1732547750000|2024-11-25 15:15:50|8931.8|8925.8|8931.8|8925.8|8931.8|8925.8|8931.8|8925.8|1
1732547760000|2024-11-25 15:16:00|8936.3|8924.3|8942.4|8936.4|8943|8936.4|8933.7|8924.3|6
1732547770000|2024-11-25 15:16:10|8942.6|8936.6|8956.6|8944.6|8962.9|8950.9|8942.6|8936.6|11
1732547780000|2024-11-25 15:16:20|8959.1|8947.1|8988.5|8976.5|9006.2|8994.2|8959.1|8947.1|15
1732547790000|2024-11-25 15:16:30|8987.1|8975.1|8966.5|8954.5|8988.1|8976.1|8966.5|8954.5|14
1732547800000|2024-11-25 15:16:40|8968.9|8956.9|8969.8|8957.8|8970.3|8958.3|8968.9|8956.9|1
1732547810000|2024-11-25 15:16:50|8971.6|8959.6|8973.8|8961.8|8974.4|8962.4|8971.3|8959.3|0
1732547830000|2024-11-25 15:17:10|8972.9|8960.9|8988.3|8976.3|8988.7|8976.7|8972.8|8960.8|5
1732547840000|2024-11-25 15:17:20|8988.2|8976.2|8978.9|8966.9|8988.2|8976.2|8977.3|8965.3|1
1732547850000|2024-11-25 15:17:30|8977.5|8965.5|8977.8|8965.8|8978.8|8966.8|8977.2|8965.2|0
1732547860000|2024-11-25 15:17:40|8972.2|8960.2|8973.1|8961.1|8973.7|8961.7|8971.2|8959.2|2
1732547870000|2024-11-25 15:17:50|8971.9|8959.9|8972.3|8960.3|8972.3|8960.3|8971.8|8959.8|1
1732547880000|2024-11-25 15:18:00|8971.4|8959.4|8970.7|8958.7|8971.4|8959.4|8970.3|8958.3|0
1732547890000|2024-11-25 15:18:10|8970.3|8958.3|8970.3|8958.3|8970.3|8958.3|8970.3|8958.3|1
1732547910000|2024-11-25 15:18:30|8970.2|8958.2|8970.2|8958.2|8970.2|8958.2|8970.2|8958.2|0
1732547920000|2024-11-25 15:18:40|8970.7|8958.7|8970.8|8958.8|8970.8|8958.8|8970.7|8958.7|0
1732547930000|2024-11-25 15:18:50|8973.8|8961.8|8979.6|8967.6|8983.8|8971.8|8973.8|8961.8|10
1732547940000|2024-11-25 15:19:00|8979.2|8967.2|8974.8|8962.8|8979.9|8971.9|8974.8|8962.8|1
1732547950000|2024-11-25 15:19:10|8976.6|8964.6|8974.9|8962.9|8976.6|8964.6|8974.9|8962.9|0
1732547960000|2024-11-25 15:19:20|8972.8|8960.8|8974.8|8962.8|8975.4|8963.4|8972.8|8960.8|0
1732547970000|2024-11-25 15:19:30|8974.9|8962.9|8973.8|8961.8|8978.3|8966.3|8973.8|8961.8|0
1732547980000|2024-11-25 15:19:40|8966.3|8954.3|8963.9|8951.9|8966.3|8954.3|8963.8|8951.8|0
1732547990000|2024-11-25 15:19:50|8975.1|8963.1|8976.6|8964.6|8976.6|8964.6|8975|8963|5
1732548000000|2024-11-25 15:20:00|8979.3|8967.3|8980.2|8972.2|8980.2|8972.2|8979.3|8967.3|6
1732548010000|2024-11-25 15:20:10|8978.7|8966.7|8975.1|8963.1|8978.7|8966.7|8971.5|8959.5|1
1732548020000|2024-11-25 15:20:20|8975.6|8963.6|8982.8|8970.8|8994|8982|8975.6|8963.6|13
1732548030000|2024-11-25 15:20:30|8983|8971|8978.9|8966.9|8983|8971|8978.9|8966.9|0
1732548040000|2024-11-25 15:20:40|8978.5|8966.5|8972.7|8960.7|8978.5|8966.5|8972.7|8960.7|1
1732548050000|2024-11-25 15:20:50|8970.7|8958.7|8970.8|8958.8|8973.2|8961.2|8970.1|8958.1|2
1732548060000|2024-11-25 15:21:00|8973.1|8961.1|8982.3|8970.3|8982.3|8970.3|8973.1|8961.1|0
1732548070000|2024-11-25 15:21:10|8982.4|8970.4|8982.4|8970.4|8982.4|8970.4|8982.4|8970.4|0
1732548090000|2024-11-25 15:21:30|8982.9|8970.9|8988.8|8976.8|8988.9|8976.9|8982.9|8970.9|1
1732548100000|2024-11-25 15:21:40|8989.3|8977.3|8993.3|8981.3|8993.3|8981.3|8988.9|8976.9|1
1732548120000|2024-11-25 15:22:00|8993.4|8981.4|8993.8|8981.8|8993.8|8981.8|8992.9|8980.9|0
1732548140000|2024-11-25 15:22:20|8993.4|8981.4|9000.3|8988.3|9001.6|8989.6|8992.3|8980.3|1
1732548150000|2024-11-25 15:22:30|9002.2|8990.2|8997.8|8985.8|9002.3|8990.3|8997.3|8985.3|1
1732548160000|2024-11-25 15:22:40|9006.3|8994.3|9007.3|8995.3|9007.3|8995.3|9005.8|8993.8|2
1732548170000|2024-11-25 15:22:50|9006.8|8994.8|8999.4|8987.4|9006.8|8994.8|8999.4|8987.4|3
1732548190000|2024-11-25 15:23:10|9001.4|8989.4|9007.9|8999.9|9007.9|8999.9|9001.4|8989.4|4
1732548200000|2024-11-25 15:23:20|9008.4|9000.4|9005.7|8993.7|9008.4|9000.4|9003.9|8991.9|3
1732548210000|2024-11-25 15:23:30|9005.8|8993.8|9002.8|8990.8|9005.8|8993.8|9002.7|8990.7|0
1732548220000|2024-11-25 15:23:40|9003.7|8991.7|9003.8|8991.8|9003.8|8991.8|9001.9|8989.9|0
1732548230000|2024-11-25 15:23:50|9000.4|8988.4|9003|8991|9003|8991|8997.4|8988.4|1
1732548240000|2024-11-25 15:24:00|9003.3|8991.3|9007.4|8995.4|9007.4|8995.4|9001.9|8989.9|4
1732548250000|2024-11-25 15:24:10|9007.5|8995.5|9025.3|9013.3|9025.3|9013.3|9007.5|8995.5|2
1732548260000|2024-11-25 15:24:20|9024.9|9012.9|9010.5|8998.5|9024.9|9012.9|9009.5|8997.5|1
1732548270000|2024-11-25 15:24:30|9009.1|8997.1|9031.9|9019.9|9039.1|9027.1|9009.1|8997.1|5
1732548280000|2024-11-25 15:24:40|9034.4|9022.4|9040.4|9028.4|9040.4|9028.4|9027|9015|12
1732548290000|2024-11-25 15:24:50|9040.5|9028.5|9019.5|9007.5|9040.5|9028.5|9019.5|9007.5|4
1732548300000|2024-11-25 15:25:00|9020.4|9008.4|9018.8|9006.8|9020.5|9008.5|9016.8|9004.8|2
1732548310000|2024-11-25 15:25:10|9019.8|9007.8|9022.5|9010.5|9023.4|9011.4|9019.8|9007.8|0
1732548320000|2024-11-25 15:25:20|9021.3|9009.3|9022.7|9010.7|9022.7|9010.7|9021.3|9009.3|0
1732548330000|2024-11-25 15:25:30|9020|9008|9020|9008|9020|9008|9020|9008|1
1732548340000|2024-11-25 15:25:40|9020.9|9008.9|9020.4|9008.4|9021.9|9009.9|9020.4|9008.4|0
1732548350000|2024-11-25 15:25:50|9019.5|9007.5|9020.9|9008.9|9022.3|9010.3|9019.4|9007.4|0
1732548370000|2024-11-25 15:26:10|9022.5|9010.5|9022.2|9010.2|9025.1|9013.1|9022.2|9010.2|1
1732548380000|2024-11-25 15:26:20|9020.2|9008.2|9021.6|9009.6|9026.6|9014.6|9016.1|9007.6|2
1732548390000|2024-11-25 15:26:30|9021.4|9009.4|9032|9020|9036|9024|9021.4|9009.4|0
1732548410000|2024-11-25 15:26:50|9032.5|9020.5|9032.2|9020.2|9034.1|9022.1|9032.1|9020.1|0
1732548420000|2024-11-25 15:27:00|9033.2|9021.2|9033.2|9021.2|9033.2|9021.2|9033.2|9021.2|0
1732548430000|2024-11-25 15:27:10|9032|9024|9033.6|9021.6|9033.6|9024|9032|9021.6|0
1732548440000|2024-11-25 15:27:20|9032.1|9024.1|9032|9026|9033.6|9026.1|9032|9021.6|0
1732548450000|2024-11-25 15:27:30|9032.1|9026.1|9027.6|9015.6|9036.6|9028.9|9027.6|9015.6|4
1732548460000|2024-11-25 15:27:40|9027.5|9015.5|9027.5|9015.5|9027.5|9015.5|9027.5|9015.5|0
1732548470000|2024-11-25 15:27:50|9027.9|9015.9|9026.5|9014.5|9027.9|9015.9|9026.5|9014.5|0
1732548480000|2024-11-25 15:28:00|9025.6|9013.6|9029.9|9017.9|9029.9|9017.9|9022.3|9010.3|1
1732548490000|2024-11-25 15:28:10|9031.7|9019.7|9038|9030|9040.5|9030|9031.7|9019.7|7
1732548500000|2024-11-25 15:28:20|9033.4|9021.4|9036.3|9024.3|9037.9|9025.9|9033.4|9021.4|3
1732548510000|2024-11-25 15:28:30|9036.2|9024.2|9036.2|9024.2|9036.2|9024.2|9036.2|9024.2|0
1732548530000|2024-11-25 15:28:50|9037.2|9025.2|9035.8|9023.8|9037.2|9025.2|9035.8|9023.8|0
1732548540000|2024-11-25 15:29:00|9035.9|9023.9|9012.2|9000.2|9035.9|9023.9|9012.2|9000.2|12
1732548550000|2024-11-25 15:29:10|9009.1|8997.1|9007.7|8995.7|9011.6|8999.6|9006.6|8994.6|2
1732548560000|2024-11-25 15:29:20|9004.7|8992.7|9004.7|8992.7|9004.7|8992.7|9004.7|8992.7|0
1732548570000|2024-11-25 15:29:30|9008.3|8996.3|9011.6|8999.6|9011.8|8999.8|9008.3|8996.3|0
1732548580000|2024-11-25 15:29:40|9010.8|8998.8|9010.8|8998.8|9010.8|8998.8|9010.8|8998.8|0
1732548590000|2024-11-25 15:29:50|9011.2|8999.2|9011.7|8999.7|9011.7|8999.7|9011.2|8999.2|0
1732548600000|2024-11-25 15:30:00|9011.5|8999.5|8992.8|8980.8|9011.5|8999.5|8992.8|8980.8|3
1732548610000|2024-11-25 15:30:10|8992.7|8980.7|8986.8|8974.8|8992.7|8980.7|8986.8|8974.8|5
1732548630000|2024-11-25 15:30:30|8986.3|8974.3|8983.6|8971.6|8986.3|8974.3|8983.6|8971.6|0
1732548640000|2024-11-25 15:30:40|8984|8972|8987.5|8975.5|8987.9|8975.9|8978.7|8966.7|5
1732548650000|2024-11-25 15:30:50|8988.8|8976.8|8987.6|8975.6|8989.4|8977.4|8987.6|8975.6|4
1732548660000|2024-11-25 15:31:00|8987.4|8975.4|8996.5|8984.5|8997.3|8985.3|8982.3|8970.3|2
1732548670000|2024-11-25 15:31:10|8998.3|8986.3|8998.4|8986.4|8998.4|8986.4|8997.9|8985.9|0
1732548680000|2024-11-25 15:31:20|8991.2|8979.2|8986.9|8974.9|8991.2|8979.2|8986.9|8974.9|7
1732548690000|2024-11-25 15:31:30|8986.4|8974.4|8974.6|8962.6|8986.4|8974.4|8974.6|8962.6|1
1732548700000|2024-11-25 15:31:40|8975|8963|8974.4|8962.4|8980.5|8968.5|8974.4|8962.4|3
1732548710000|2024-11-25 15:31:50|8973.4|8961.4|8979.3|8967.3|8979.9|8973.9|8973.4|8961.4|3
1732548720000|2024-11-25 15:32:00|8978.9|8966.9|8980|8968|8980|8968|8978.9|8966.9|0
1732548730000|2024-11-25 15:32:10|8979.1|8967.1|8978.3|8966.3|8979.1|8967.1|8978.3|8966.3|0
1732548740000|2024-11-25 15:32:20|8978.8|8966.8|8972.5|8960.5|8979|8967|8972.5|8960.5|3
1732548750000|2024-11-25 15:32:30|8972|8960|8972|8960|8972|8960|8972|8960|0
1732548760000|2024-11-25 15:32:40|8971.5|8959.5|8970.1|8958.1|8971.5|8959.5|8970.1|8958.1|0
1732548770000|2024-11-25 15:32:50|8969.5|8957.5|8978|8966|8978|8966|8969.5|8957.5|1
1732548780000|2024-11-25 15:33:00|8978.1|8966.1|8989.3|8977.3|8989.3|8977.3|8978.1|8966.1|1
1732548790000|2024-11-25 15:33:10|8989.9|8977.9|8999.2|8987.2|8999.6|8987.6|8989.9|8977.9|4
1732548800000|2024-11-25 15:33:20|8999.6|8987.6|9000.9|8988.9|9001|8989|8999.6|8987.6|0
1732548810000|2024-11-25 15:33:30|9001|8989|9003|8991|9007.6|8999.6|9001|8989|3
1732548820000|2024-11-25 15:33:40|9004|8992|8990.8|8978.8|9004|8992|8990.8|8978.8|2
1732548830000|2024-11-25 15:33:50|8990.2|8978.2|8985.2|8973.2|8990.2|8978.2|8985.2|8973.2|0
1732548840000|2024-11-25 15:34:00|8985.7|8973.7|8967.4|8955.4|8986.6|8974.6|8965.8|8953.8|4
1732548850000|2024-11-25 15:34:10|8967.3|8955.3|8967.3|8955.3|8967.3|8955.3|8966.8|8954.8|0
1732548870000|2024-11-25 15:34:30|8967.7|8955.7|8969.9|8957.9|8969.9|8957.9|8967.7|8955.7|0
1732548880000|2024-11-25 15:34:40|8970.3|8958.3|8968.6|8956.6|8976.6|8964.6|8968.5|8956.5|1
1732548890000|2024-11-25 15:34:50|8967|8955|8966.6|8954.6|8967|8955|8966.6|8954.6|1
1732548910000|2024-11-25 15:35:10|8966.1|8954.1|8958.3|8946.3|8966.1|8954.1|8958.3|8946.3|7
1732548920000|2024-11-25 15:35:20|8963.7|8951.7|8963.7|8951.7|8963.7|8951.7|8963.7|8951.7|2
1732548930000|2024-11-25 15:35:30|8970.7|8958.7|8970.7|8958.7|8970.7|8958.7|8970.7|8958.7|31
1732548940000|2024-11-25 15:35:40|8970.5|8958.5|8970.4|8958.4|8970.9|8958.9|8970.4|8958.4|0
1732548960000|2024-11-25 15:36:00|8969.1|8957.1|8959.1|8947.1|8969.1|8957.1|8959.1|8947.1|1
1732548970000|2024-11-25 15:36:10|8959|8947|8964.9|8952.9|8965|8953|8959|8947|1
1732548980000|2024-11-25 15:36:20|8964.5|8952.5|8960.6|8952.6|8964.5|8952.9|8958.9|8952.4|2
1732548990000|2024-11-25 15:36:30|8960.3|8952.3|8958.4|8946.4|8960.3|8952.3|8957.9|8945.9|3
1732549020000|2024-11-25 15:37:00|8958.3|8946.3|8963.1|8951.1|8966.2|8954.2|8956.7|8946.3|5
1732549040000|2024-11-25 15:37:20|8961.6|8953.6|8963.2|8951.2|8963.2|8953.6|8961.6|8951.2|1
1732549050000|2024-11-25 15:37:30|8963.1|8951.1|8959.3|8947.3|8963.1|8951.1|8958.9|8946.9|2
1732549060000|2024-11-25 15:37:40|8956.7|8948.7|8957.3|8949.3|8957.3|8949.3|8956.7|8948.7|0
1732549080000|2024-11-25 15:38:00|8956.8|8948.8|8958.3|8946.3|8958.8|8948.8|8956.7|8946.3|1
1732549090000|2024-11-25 15:38:10|8957.8|8945.8|8952.5|8940.5|8957.8|8945.8|8952.5|8940.5|1
1732549110000|2024-11-25 15:38:30|8952.3|8940.3|8950.5|8938.5|8952.3|8940.3|8950.5|8938.5|0
1732549120000|2024-11-25 15:38:40|8949.4|8937.4|8948.5|8936.5|8949.8|8937.8|8948.5|8936.5|1
1732549130000|2024-11-25 15:38:50|8948.1|8936.1|8955.9|8943.9|8956.4|8944.4|8948|8936|3
1732549140000|2024-11-25 15:39:00|8956.9|8944.9|8957.4|8945.4|8957.4|8945.4|8956.9|8944.9|0
1732549150000|2024-11-25 15:39:10|8955.9|8947.9|8959.3|8947.3|8959.3|8947.9|8955.9|8947.3|1
1732549160000|2024-11-25 15:39:20|8959.4|8951.4|8959.4|8951.4|8959.4|8951.4|8959.4|8951.4|1
1732549170000|2024-11-25 15:39:30|8957.9|8945.9|8946.6|8934.6|8957.9|8945.9|8945.4|8933.4|5
1732549180000|2024-11-25 15:39:40|8946.5|8934.5|8944.4|8932.4|8947.6|8935.6|8944.1|8932.1|17
1732549190000|2024-11-25 15:39:50|8945.4|8933.4|8945.9|8937.9|8947.4|8937.9|8943.9|8933.4|4
1732549200000|2024-11-25 15:40:00|8946|8938|8954.8|8942.8|8954.8|8942.8|8946|8934.5|2
1732549220000|2024-11-25 15:40:20|8956.4|8944.4|8956|8944|8956.4|8944.4|8956|8944|2
1732549230000|2024-11-25 15:40:30|8955.9|8943.9|8958.7|8946.7|8958.7|8946.7|8955.9|8943.9|1
1732549240000|2024-11-25 15:40:40|8958.2|8946.2|8956.1|8944.1|8958.2|8946.2|8956.1|8944.1|1
1732549250000|2024-11-25 15:40:50|8954.7|8942.7|8953.8|8941.8|8954.7|8942.7|8953.8|8941.8|0
1732549260000|2024-11-25 15:41:00|8953.4|8941.4|8951|8939|8953.4|8941.4|8951|8939|0
1732549270000|2024-11-25 15:41:10|8951.5|8939.5|8950.5|8938.5|8951.5|8939.5|8949.6|8937.6|0
1732549280000|2024-11-25 15:41:20|8948|8940|8948|8940|8948|8940|8948|8940|0
1732549290000|2024-11-25 15:41:30|8949.5|8937.5|8947.5|8939.5|8949.5|8939.9|8947|8937.5|1
1732549300000|2024-11-25 15:41:40|8946.6|8934.6|8954.2|8942.2|8954.2|8942.2|8944.5|8932.5|2
1732549310000|2024-11-25 15:41:50|8955.7|8943.7|8959.4|8947.4|8959.4|8947.4|8955.5|8943.5|0
1732549320000|2024-11-25 15:42:00|8960.3|8948.3|8957.8|8949.8|8960.4|8949.8|8957.8|8947.5|0
1732549330000|2024-11-25 15:42:10|8957.9|8949.9|8957.9|8949.9|8957.9|8949.9|8957.9|8949.9|0
1732549340000|2024-11-25 15:42:20|8958.4|8952.4|8958.4|8946.4|8967.9|8958.7|8957|8945|4
1732549350000|2024-11-25 15:42:30|8959.3|8947.3|8965.3|8953.3|8965.3|8953.3|8959.3|8947.3|0
1732549360000|2024-11-25 15:42:40|8966.4|8954.4|8966.9|8954.9|8966.9|8954.9|8966.4|8954.4|0
1732549370000|2024-11-25 15:42:50|8967|8955|8965.9|8953.9|8967|8955|8965.9|8953.9|1
1732549380000|2024-11-25 15:43:00|8966.4|8954.4|8967.4|8955.4|8967.4|8955.4|8966|8954|0
1732549390000|2024-11-25 15:43:10|8967.3|8955.3|8967.3|8955.3|8967.3|8955.3|8967.3|8955.3|0
1732549420000|2024-11-25 15:43:40|8962.5|8950.5|8953.6|8941.6|8962.5|8950.5|8946.9|8936.5|8
1732549430000|2024-11-25 15:43:50|8951.8|8939.8|8953.1|8941.1|8953.1|8944.1|8951.1|8939.1|2
1732549440000|2024-11-25 15:44:00|8954|8942|8952.1|8940.1|8954.1|8942.1|8952.1|8940.1|2
1732549450000|2024-11-25 15:44:10|8951.2|8939.2|8952|8944|8952.4|8945|8950.8|8939.2|0
1732549470000|2024-11-25 15:44:30|8952.5|8944.5|8954.5|8946.5|8954.5|8946.5|8952.5|8944.5|1
1732549480000|2024-11-25 15:44:40|8960.5|8948.5|8974.5|8962.5|8977.1|8969.1|8960.5|8948.5|8
1732549500000|2024-11-25 15:45:00|8974.9|8962.9|8977.3|8965.3|8977.3|8965.3|8974.9|8962.9|0
1732549510000|2024-11-25 15:45:10|8988.6|8976.6|8986.7|8974.7|8988.6|8976.6|8986.7|8974.7|2
1732549520000|2024-11-25 15:45:20|8987.6|8975.6|8987.6|8975.6|8987.6|8975.6|8987.6|8975.6|0
1732549540000|2024-11-25 15:45:40|8987.2|8975.2|8986.7|8974.7|8987.2|8975.2|8986.7|8974.7|0
1732549550000|2024-11-25 15:45:50|8987.2|8975.2|8987.6|8975.6|8987.6|8975.6|8987.2|8975.2|0
1732549560000|2024-11-25 15:46:00|8993.4|8981.4|8994.2|8982.2|8994.2|8982.2|8993.2|8981.2|1
1732549570000|2024-11-25 15:46:10|||||||||1
1732549580000|2024-11-25 15:46:20|8995.5|8983.5|8995.5|8983.5|8995.5|8983.5|8995.5|8983.5|1
1732549590000|2024-11-25 15:46:30|8995.1|8983.1|8995.1|8983.1|8995.1|8983.1|8995.1|8983.1|0
1732549610000|2024-11-25 15:46:50|8994.6|8982.6|8983.7|8971.7|8994.6|8982.6|8983.7|8971.7|4
1732549620000|2024-11-25 15:47:00|8985|8973|8985.2|8973.2|8985.2|8973.2|8985|8973|0
1732549630000|2024-11-25 15:47:10|8985.7|8973.7|8979.8|8967.8|8987.4|8975.4|8979.8|8967.8|2
1732549650000|2024-11-25 15:47:30|8978|8966|8976.4|8964.4|8978|8966|8976.4|8964.4|0
1732549660000|2024-11-25 15:47:40|8975.9|8963.9|8987.2|8975.2|8987.2|8975.2|8975.9|8963.9|1
1732549670000|2024-11-25 15:47:50|8988.2|8976.2|8985.7|8973.7|8990.8|8978.8|8985.7|8973.7|5
1732549680000|2024-11-25 15:48:00|8986.7|8974.7|8986.7|8974.7|8986.7|8974.7|8986.7|8974.7|0
1732549690000|2024-11-25 15:48:10|8987.7|8975.7|8988.2|8976.2|8988.2|8976.2|8987.7|8975.7|0
1732549700000|2024-11-25 15:48:20|8987.7|8975.7|8988.2|8976.2|8988.2|8976.2|8987.7|8975.7|0
1732549710000|2024-11-25 15:48:30|8988.6|8976.6|8983.8|8971.8|8988.7|8976.7|8983.8|8971.8|1
1732549720000|2024-11-25 15:48:40|8984.7|8972.7|8978.7|8970.7|8984.7|8972.7|8978.7|8970.7|0
1732549730000|2024-11-25 15:48:50|8978|8966|8979.4|8967.4|8979.4|8967.4|8978|8966|1
1732549740000|2024-11-25 15:49:00|8978.9|8966.9|8972.5|8960.5|8978.9|8966.9|8970.9|8960.5|3
1732549760000|2024-11-25 15:49:20|8976.5|8964.5|8975.4|8963.4|8976.8|8964.8|8975.4|8963.4|3
1732549770000|2024-11-25 15:49:30|8974.9|8962.9|8975.7|8963.7|8975.7|8963.7|8966.4|8954.4|1
1732549780000|2024-11-25 15:49:40|8975.8|8963.8|8990|8978|8991|8979|8975.8|8963.8|13
1732549790000|2024-11-25 15:49:50|||||||||1
1732549800000|2024-11-25 15:50:00|8992.3|8980.3|8992.3|8980.3|8992.3|8980.3|8992.3|8980.3|0
1732549810000|2024-11-25 15:50:10|8992.6|8980.6|8992.6|8980.6|8992.6|8980.6|8992.6|8980.6|0
1732549830000|2024-11-25 15:50:30|8992.5|8984.5|8992.5|8984.5|8992.5|8984.5|8992.5|8984.5|0
1732549840000|2024-11-25 15:50:40|8992.7|8984.7|8997.5|8985.5|9002.6|8990.6|8992.7|8984.7|3
1732549850000|2024-11-25 15:50:50|8998|8986|8998|8986|8998|8986|8998|8986|0
1732549860000|2024-11-25 15:51:00|8997.5|8985.5|8998|8986|8998|8986|8997.5|8985.5|0
1732549870000|2024-11-25 15:51:10|9001.7|8989.7|8999.6|8987.6|9001.7|8989.7|8999.6|8987.6|3
1732549890000|2024-11-25 15:51:30|8999.7|8987.7|8999.7|8987.7|8999.7|8987.7|8999.7|8987.7|0
1732549900000|2024-11-25 15:51:40|8999.6|8987.6|9001|8989|9001|8989|8999.6|8987.6|2
1732549910000|2024-11-25 15:51:50|9002|8990|8989.8|8977.8|9002|8990|8989.8|8977.8|4
1732549920000|2024-11-25 15:52:00|8990.2|8978.2|8989.2|8977.2|8990.2|8978.2|8987.9|8975.9|1
1732549930000|2024-11-25 15:52:10|8984.2|8972.2|8998.5|8986.5|9000.1|8988.1|8983.7|8971.7|6
1732549940000|2024-11-25 15:52:20|8997.6|8985.6|8996.5|8984.5|8998.5|8986.5|8995|8983|0
1732549950000|2024-11-25 15:52:30|8993.4|8981.4|8993.1|8981.1|8993.4|8981.4|8993.1|8981.1|0
1732549960000|2024-11-25 15:52:40|8993.5|8981.5|8994|8982|8994|8982|8993.5|8981.5|0
1732549980000|2024-11-25 15:53:00|8992.7|8980.7|8996|8984|8996|8984|8992.1|8980.1|1
1732549990000|2024-11-25 15:53:10|9001.4|8993.4|9011.1|8999.1|9012.5|9000.5|9001.4|8990.6|14
1732550000000|2024-11-25 15:53:20|9011.5|8999.5|9011.6|8999.6|9011.6|8999.6|9011.5|8999.5|0
1732550010000|2024-11-25 15:53:30|9012.5|9000.5|9012.1|9004.1|9012.6|9004.1|9012.1|9000.5|1
1732550030000|2024-11-25 15:53:50|9007.4|8995.4|9008.1|8996.1|9008.1|8996.1|9007.4|8995.4|7
1732550040000|2024-11-25 15:54:00|9012.1|9000.1|9012.5|9000.5|9012.5|9000.5|9012.1|9000.1|0
1732550060000|2024-11-25 15:54:20|9012.7|9000.7|9012.6|9000.6|9012.7|9000.7|9012.1|9000.1|1
1732550070000|2024-11-25 15:54:30|9012.1|9000.1|9012.1|9000.1|9012.1|9000.1|9012.1|9000.1|0
1732550080000|2024-11-25 15:54:40|9012.6|9000.6|9012.1|9000.1|9012.6|9000.6|9012.1|9000.1|1
1732550090000|2024-11-25 15:54:50|9012.2|9000.2|9009.3|9001.3|9012.2|9001.3|9009.3|9000.2|0
1732550100000|2024-11-25 15:55:00|9009.2|9001.2|9006.1|8994.1|9009.2|9001.2|9005.4|8993.4|2
1732550110000|2024-11-25 15:55:10|9007.1|8995.1|8998|8986|9007.2|8995.2|8990.9|8978.9|3
1732550120000|2024-11-25 15:55:20|8998.3|8986.3|9001.2|8989.2|9002.8|8990.8|8998.3|8986.3|1
1732550130000|2024-11-25 15:55:30|9000.2|8988.2|8997.3|8989.3|9000.2|8989.3|8997.3|8987.7|0
1732550140000|2024-11-25 15:55:40|8997.2|8989.2|8997.2|8989.2|8997.2|8989.2|8997.2|8989.2|0
1732550150000|2024-11-25 15:55:50|9000.7|8988.7|9005.6|8993.6|9005.6|8993.6|9000.3|8988.3|2
1732550160000|2024-11-25 15:56:00|9005.7|8993.7|9004.2|8992.2|9005.7|8993.7|9004.2|8992.2|0
1732550170000|2024-11-25 15:56:10|9005|8993|8995.3|8983.3|9005.2|8993.2|8995.3|8983.3|16
1732550180000|2024-11-25 15:56:20|8997.3|8985.3|8997.3|8985.3|8997.3|8985.3|8997.3|8985.3|0
1732550190000|2024-11-25 15:56:30|9006.7|8994.7|9011.2|8999.2|9011.3|8999.3|9006.7|8994.7|1
1732550200000|2024-11-25 15:56:40|9012.9|9000.9|9006.8|8994.8|9013.1|9001.1|9002.7|8990.7|6
1732550220000|2024-11-25 15:57:00|9006.7|8994.7|9006.2|8994.2|9006.7|8994.7|9005.6|8993.6|0
1732550230000|2024-11-25 15:57:10|9005.7|8993.7|9004.7|8992.7|9005.7|8993.7|9004.7|8992.7|0
1732550240000|2024-11-25 15:57:20|9004.1|8992.1|8998.8|8986.8|9004.1|8992.1|8998.8|8986.8|1
1732550250000|2024-11-25 15:57:30|8998.6|8986.6|8994.4|8982.4|8998.7|8986.7|8994.4|8982.4|1
1732550270000|2024-11-25 15:57:50|8993.3|8981.3|8994.8|8982.8|8994.8|8982.8|8993.3|8981.3|0
1732550280000|2024-11-25 15:58:00|8994.9|8982.9|8978.4|8966.4|8994.9|8982.9|8978.4|8966.4|2
1732550290000|2024-11-25 15:58:10|8977.5|8965.5|8977.4|8965.4|8977.5|8965.5|8977.4|8965.4|0
1732550300000|2024-11-25 15:58:20|8974.4|8962.4|8976.1|8964.1|8976.1|8964.1|8972.1|8960.1|4
1732550320000|2024-11-25 15:58:40|8977.1|8965.1|8975.6|8963.6|8977.1|8965.1|8975.5|8963.5|0
1732550330000|2024-11-25 15:58:50|8983.6|8971.6|8994.4|8982.4|8994.4|8982.4|8983.6|8971.6|2
1732550340000|2024-11-25 15:59:00|8995.3|8983.3|9003.2|8991.2|9003.2|8991.2|8995.3|8983.3|2
1732550350000|2024-11-25 15:59:10|9003.3|8991.3|9005.4|8993.4|9005.4|8993.4|9002.4|8990.4|1
1732550360000|2024-11-25 15:59:20|9005.3|8993.3|8991.3|8979.3|9005.3|8993.3|8991.3|8979.3|8
1732550380000|2024-11-25 15:59:40|8990.7|8978.7|8990.7|8978.7|8990.7|8978.7|8990.7|8978.7|0
1732550390000|2024-11-25 15:59:50|8990.3|8978.3|8989.3|8977.3|8990.3|8978.3|8989.3|8977.3|0
1732550400000|2024-11-25 16:00:00|8989.4|8977.4|8986.4|8974.4|8989.4|8977.4|8986.3|8974.3|1
1732550410000|2024-11-25 16:00:10|8986.5|8974.5|8992|8980|8992.2|8980.2|8986.5|8974.5|3
1732550420000|2024-11-25 16:00:20|8991.5|8979.5|8991.5|8979.5|8991.5|8979.5|8991.5|8979.5|0
1732550430000|2024-11-25 16:00:30|8992|8980|8992|8980|8992|8980|8992|8980|0
1732550440000|2024-11-25 16:00:40|8991|8979|8990.9|8978.9|8991.7|8979.7|8989.5|8977.5|0
1732550450000|2024-11-25 16:00:50|8991.7|8979.7|8990.9|8978.9|8991.9|8979.9|8990.9|8978.9|0
1732550460000|2024-11-25 16:01:00|8989.9|8977.9|8993.7|8981.7|8994.1|8982.1|8989.9|8977.9|0
1732550470000|2024-11-25 16:01:10|8994.1|8982.1|8993.7|8981.7|8994.1|8982.1|8993.7|8981.7|0
1732550480000|2024-11-25 16:01:20|8994.2|8982.2|8994.4|8982.4|8994.7|8982.7|8993.7|8981.7|1
1732550490000|2024-11-25 16:01:30|8994.7|8982.7|8994.7|8982.7|8994.7|8982.7|8994.2|8982.2|0
1732550500000|2024-11-25 16:01:40|8994.8|8982.8|8999.3|8987.3|8999.3|8987.3|8994.8|8982.8|2
1732550510000|2024-11-25 16:01:50|8999.6|8987.6|8998.7|8986.7|8999.6|8987.6|8998.7|8986.7|1
1732550520000|2024-11-25 16:02:00|8998.2|8986.2|8998.2|8990.2|8999.7|8990.2|8996.2|8984.3|5
1732550530000|2024-11-25 16:02:10|8998.3|8990.3|8989.7|8977.7|9003.3|8991.3|8989.7|8977.7|8
1732550540000|2024-11-25 16:02:20|8991.1|8979.1|8990.3|8978.3|8991.8|8979.8|8989.9|8977.9|0
1732550550000|2024-11-25 16:02:30|8991.2|8979.2|8991.2|8979.2|8991.2|8979.2|8991.2|8979.2|0
1732550560000|2024-11-25 16:02:40|8991.4|8979.4|8988.3|8976.3|8991.4|8979.4|8988|8976|0
1732550570000|2024-11-25 16:02:50|8989.7|8977.7|8989.7|8977.7|8989.8|8977.8|8988|8976|0
1732550580000|2024-11-25 16:03:00|8989.8|8977.8|8990.2|8978.2|8990.2|8978.2|8989.3|8977.3|0
1732550590000|2024-11-25 16:03:10|8990.7|8978.7|9001.6|8989.6|9002.6|8990.6|8990.7|8978.7|7
1732550600000|2024-11-25 16:03:20|9000|8992|9000|8992|9000|8992|9000|8992|1
1732550610000|2024-11-25 16:03:30|9001.4|8994|8998.6|8986.6|9005.1|8994.2|8998.6|8986.6|2
1732550620000|2024-11-25 16:03:40|8994.1|8982.1|8990.6|8978.6|8994.1|8982.1|8990.2|8978.2|0
1732550630000|2024-11-25 16:03:50|8989.7|8977.7|8991.1|8979.1|8991.1|8979.1|8989.7|8977.7|0
1732550640000|2024-11-25 16:04:00|8997|8985|8997.5|8985.5|8998|8986|8996.6|8984.6|3
1732550650000|2024-11-25 16:04:10|8993.1|8981.1|8990.7|8978.7|8994.1|8982.1|8989.2|8978.7|3
1732550660000|2024-11-25 16:04:20|8989.2|8981.2|8990.3|8978.3|8990.3|8981.2|8989.2|8978.3|1
1732550670000|2024-11-25 16:04:30|8990.2|8978.2|8987.3|8979.3|8990.2|8979.3|8987.3|8977.7|3
1732550680000|2024-11-25 16:04:40|8992.4|8980.4|8995|8983|8995.3|8983.3|8992.4|8980.4|2
1732550690000|2024-11-25 16:04:50|8995.1|8983.1|8998.1|8986.1|8998.1|8986.1|8995.1|8983.1|2
1732550700000|2024-11-25 16:05:00|8991.1|8979.1|8996.4|8984.4|8996.4|8984.4|8991.1|8979.1|5
1732550710000|2024-11-25 16:05:10|8995.9|8983.9|8996.6|8984.6|8996.6|8984.6|8995.9|8983.9|0
1732550730000|2024-11-25 16:05:30|8996.5|8984.5|8996.5|8984.5|8996.5|8984.5|8996.5|8984.5|0
1732550740000|2024-11-25 16:05:40|8999.8|8987.8|8999.4|8991.4|9000.5|8991.4|8999.2|8987.2|2
1732550750000|2024-11-25 16:05:50|8999|8991|8998.9|8990.9|8999.5|8991.5|8998.9|8990.9|0
1732550760000|2024-11-25 16:06:00|8999.1|8991.1|9002|8990|9002|8991.5|8999.1|8990|2
1732550770000|2024-11-25 16:06:10|9009.2|8997.2|9008.8|8996.8|9009.2|9001.6|9006.7|8996.8|5
1732550780000|2024-11-25 16:06:20|9007.4|8999.4|9002.7|8990.7|9007.4|8999.4|9000.5|8988.5|2
1732550790000|2024-11-25 16:06:30|9002|8990|9002|8990|9002|8990|9002|8990|0
1732550800000|2024-11-25 16:06:40|9002.1|8990.1|9002.1|8990.1|9002.1|8990.1|9002.1|8990.1|0
1732550810000|2024-11-25 16:06:50|9001.7|8989.7|9001.7|8989.7|9001.7|8989.7|9001.7|8989.7|0
1732550820000|2024-11-25 16:07:00|9002.5|8990.5|9001.4|8989.4|9002.7|8990.7|8996|8988.9|4
1732550830000|2024-11-25 16:07:10|8998.3|8990.3|8997.8|8989.8|8998.3|8990.3|8997.8|8989.8|0
1732550840000|2024-11-25 16:07:20|8993.9|8981.9|8994.3|8982.3|8994.8|8982.8|8993.9|8981.9|3
1732550850000|2024-11-25 16:07:30|8994.5|8982.5|8991|8979|8994.5|8982.5|8991|8979|1
1732550860000|2024-11-25 16:07:40|8991.4|8979.4|9002.5|8994.5|9003.8|8994.5|8988.5|8978.8|4
1732550870000|2024-11-25 16:07:50|9003.5|8991.5|9003.4|8991.4|9003.5|8991.5|9003.4|8991.4|0
1732550880000|2024-11-25 16:08:00|9003.5|8991.5|9029.4|9017.4|9029.4|9017.4|9003.5|8991.5|5
1732550890000|2024-11-25 16:08:10|9029.2|9021.2|9032.7|9020.7|9039.3|9027.3|9029.2|9020.1|9
1732550900000|2024-11-25 16:08:20|9032.8|9020.8|9036|9024|9036|9024|9030.9|9018.9|2
1732550910000|2024-11-25 16:08:30|9037.4|9025.4|9036.3|9024.3|9037.4|9025.4|9036.3|9024.3|0
1732550920000|2024-11-25 16:08:40|9032.1|9020.1|9032.1|9020.1|9032.7|9020.7|9032.1|9020.1|5
1732550930000|2024-11-25 16:08:50|9031.7|9019.7|9031.7|9019.7|9031.7|9019.7|9031.7|9019.7|0
1732550940000|2024-11-25 16:09:00|9031.6|9019.6|9031.5|9019.5|9031.6|9019.6|9025.6|9013.6|0
1732550950000|2024-11-25 16:09:10|9031.7|9019.7|9031.6|9019.6|9031.7|9019.7|9031.1|9019.1|0
1732550960000|2024-11-25 16:09:20|9031|9019|9031.2|9019.2|9033.3|9021.3|9031|9019|0
1732550970000|2024-11-25 16:09:30|9030.7|9018.7|9030.7|9018.7|9030.7|9018.7|9030.7|9018.7|0
1732550980000|2024-11-25 16:09:40|9029.7|9017.7|9031.7|9019.7|9031.7|9019.7|9029.7|9017.7|0
1732550990000|2024-11-25 16:09:50|9030.7|9018.7|9035.1|9023.1|9035.1|9023.1|9030.7|9018.7|3
1732551000000|2024-11-25 16:10:00|9035.5|9023.5|9056.1|9048.1|9057.1|9048.1|9034|9023.5|6
1732551010000|2024-11-25 16:10:10|9056.2|9044.2|9052.5|9040.5|9056.2|9044.2|9052.1|9040.1|4
1732551020000|2024-11-25 16:10:20|9045.1|9033.1|9036.7|9024.7|9045.1|9033.1|9029.4|9017.4|10
1732551030000|2024-11-25 16:10:30|9034.9|9022.9|9035.7|9023.7|9035.7|9023.7|9034.8|9022.8|0
1732551050000|2024-11-25 16:10:50|9035.2|9023.2|9034.7|9022.7|9035.2|9023.2|9033.4|9021.4|1
1732551060000|2024-11-25 16:11:00|9035.6|9023.6|9035.7|9023.7|9035.7|9023.7|9035.6|9023.6|0
1732551070000|2024-11-25 16:11:10|9035.3|9023.3|9047.3|9035.3|9047.3|9035.3|9035.2|9023.2|2
1732551080000|2024-11-25 16:11:20|9048.2|9036.2|9048.8|9036.8|9048.8|9036.8|9048.2|9036.2|1
1732551090000|2024-11-25 16:11:30|9049.2|9037.2|9038.9|9026.9|9049.2|9037.2|9033.8|9021.8|5
1732551100000|2024-11-25 16:11:40|9040.2|9028.2|9037.4|9025.4|9040.4|9028.4|9037.4|9025.4|0
1732551110000|2024-11-25 16:11:50|9037.9|9025.9|9037.9|9025.9|9037.9|9025.9|9037.9|9025.9|1
1732551120000|2024-11-25 16:12:00|9035.6|9023.6|9033.4|9021.4|9035.6|9023.6|9033.4|9021.4|0
1732551130000|2024-11-25 16:12:10|9033.5|9021.5|9029.5|9017.5|9033.5|9021.5|9023.7|9011.7|2
1732551140000|2024-11-25 16:12:20|9030.9|9018.9|9024.7|9012.7|9031.4|9019.4|9022.4|9010.4|5
1732551150000|2024-11-25 16:12:30|9024.8|9012.8|9009.9|8997.9|9029|9017|9009.9|8997.9|1
1732551160000|2024-11-25 16:12:40|9010.3|8998.3|9012.9|9000.9|9015.2|9003.2|9008.4|8996.4|0
1732551170000|2024-11-25 16:12:50|9013.4|9001.4|9012.9|9000.9|9013.4|9001.4|9012.3|9000.3|0
1732551180000|2024-11-25 16:13:00|9013.3|9001.3|9014.7|9002.7|9014.7|9002.7|9012.9|9000.9|2
1732551190000|2024-11-25 16:13:10|9015.3|9003.3|9015.4|9003.4|9015.4|9003.4|9014.4|9002.4|1
1732551200000|2024-11-25 16:13:20|9017.8|9005.8|9017.8|9005.8|9018.3|9006.3|9017.8|9005.8|6
1732551210000|2024-11-25 16:13:30|9016.2|9004.2|9016.2|9004.2|9016.2|9004.2|9016.2|9004.2|1
1732551220000|2024-11-25 16:13:40|9015.7|9003.7|9015.7|9003.7|9015.7|9003.7|9015.7|9003.7|0
1732551230000|2024-11-25 16:13:50|9017.5|9005.5|9015.3|9003.3|9017.5|9005.5|9015.3|9003.3|2
1732551240000|2024-11-25 16:14:00|9015.9|9003.9|9019.3|9007.3|9019.3|9007.3|9015.9|9003.9|0
1732551250000|2024-11-25 16:14:10|9020.2|9008.2|9027.3|9015.3|9027.3|9015.3|9020.2|9008.2|4
1732551260000|2024-11-25 16:14:20|9028.2|9016.2|9027.3|9015.3|9028.2|9016.2|9026.3|9014.3|0
1732551270000|2024-11-25 16:14:30|9027.8|9015.8|9029.4|9017.4|9031.8|9019.8|9027.8|9015.8|0
1732551280000|2024-11-25 16:14:40|9029.8|9017.8|9031.2|9019.2|9031.2|9019.2|9029.8|9017.8|0
1732551290000|2024-11-25 16:14:50|9031.7|9019.7|9031.8|9019.8|9031.8|9019.8|9031.7|9019.7|0
1732551300000|2024-11-25 16:15:00|9035.5|9023.5|9026.3|9014.3|9035.5|9023.5|9026.3|9014.3|7
1732551320000|2024-11-25 16:15:20|9025.9|9013.9|9028.3|9016.3|9028.3|9016.3|9025.3|9013.3|0
1732551330000|2024-11-25 16:15:30|9028.7|9016.7|9026.7|9014.7|9029.2|9017.2|9026.7|9014.7|0
1732551340000|2024-11-25 16:15:40|9028|9016|9025.8|9013.8|9028.7|9016.7|9025.8|9013.8|0
1732551360000|2024-11-25 16:16:00|9025.7|9013.7|9025.7|9013.7|9025.7|9013.7|9025.7|9013.7|0
1732551370000|2024-11-25 16:16:10|9026.1|9014.1|9026.3|9014.3|9028.2|9016.2|9020.6|9008.6|4
1732551380000|2024-11-25 16:16:20|9027.3|9015.3|9027.9|9015.9|9028.3|9016.3|9026.9|9014.9|0
1732551390000|2024-11-25 16:16:30|9028.3|9016.3|9029.1|9017.1|9029.1|9017.1|9028.3|9016.3|0
1732551410000|2024-11-25 16:16:50|9021.9|9009.9|9025.7|9013.7|9026.8|9014.8|9021.9|9009.9|3
1732551420000|2024-11-25 16:17:00|9025|9017|9022.3|9010.3|9025|9017|9021.4|9009.4|1
1732551430000|2024-11-25 16:17:10|9023.1|9011.1|9024.2|9012.2|9024.6|9012.6|9022.7|9010.7|0
1732551440000|2024-11-25 16:17:20|9023.1|9015.1|9024.6|9012.6|9024.6|9015.1|9023.1|9012.2|0
1732551450000|2024-11-25 16:17:30|9024.2|9012.2|9019.7|9007.7|9024.2|9012.2|9017.4|9007.7|4
1732551460000|2024-11-25 16:17:40|9020.6|9008.6|9016.3|9008.3|9020.6|9010.2|9016.3|9006.7|4
1732551470000|2024-11-25 16:17:50|9018.7|9006.7|9016.9|9004.9|9018.7|9006.7|9016.9|9004.9|0
1732551490000|2024-11-25 16:18:10|9013.7|9005.7|9016.6|9004.6|9016.6|9006.2|9013.7|9004.6|1
1732551500000|2024-11-25 16:18:20|9013.7|9005.7|9013|9001|9013.7|9005.7|9013|9001|1
1732551510000|2024-11-25 16:18:30|9013.4|9001.4|9012.6|9000.6|9014|9002|9009.1|9000.6|5
1732551520000|2024-11-25 16:18:40|9009.5|9001.5|9012.9|9000.9|9012.9|9001.5|9009.5|9000.4|10
1732551530000|2024-11-25 16:18:50|9010.4|9002.4|9011.3|9003.3|9012.9|9003.3|9010.4|9000.9|2
1732551540000|2024-11-25 16:19:00|9011.7|9003.7|9011.3|9003.3|9011.7|9003.7|9011.3|9003.3|1
1732551560000|2024-11-25 16:19:20|9011.2|9005.2|9012.4|9000.4|9012.4|9005.2|9009.5|9000.4|3
1732551570000|2024-11-25 16:19:30|9011.3|9003.3|9017.4|9005.4|9024.4|9012.4|9011.3|9003.3|13
1732551580000|2024-11-25 16:19:40|9016.1|9004.1|9014.4|9002.4|9016.1|9004.1|9014|9002|0
1732551590000|2024-11-25 16:19:50|9014.8|9002.8|9009.6|9001.6|9014.8|9002.8|9009.6|9001.6|2
1732551600000|2024-11-25 16:20:00|9004.8|8992.8|8999.6|8991.6|9004.8|8993.5|8998.6|8991|1
1732551610000|2024-11-25 16:20:10|8998.6|8992.6|8998.5|8992.5|8998.6|8992.6|8998.5|8992.5|2
1732551620000|2024-11-25 16:20:20|8999.1|8991.1|8998.1|8990.1|8999.1|8991.6|8996.6|8990.1|6
1732551630000|2024-11-25 16:20:30|8998|8990|9007.2|8999.2|9013.9|9001.9|8998|8990|7
1732551640000|2024-11-25 16:20:40|9008.7|8996.7|9006.2|8998.2|9008.7|8998.3|9006.2|8996.7|0
1732551650000|2024-11-25 16:20:50|9004.3|8998.3|9009|9003|9009.6|9003|9004.3|8997.6|3
1732551660000|2024-11-25 16:21:00|9008.6|9002.6|9008|9002|9008.6|9002.6|9008|9002|2
1732551670000|2024-11-25 16:21:10|9009.6|8997.6|9008.1|9000.1|9010.5|9000.1|9006.1|8994.2|1
1732551680000|2024-11-25 16:21:20|9010|8998|9007.5|8999.5|9010.5|8999.5|9007|8995.5|1
1732551690000|2024-11-25 16:21:30|9016|9004|9017.4|9005.4|9019.8|9007.8|9016|9004|4
1732551700000|2024-11-25 16:21:40|9017.5|9005.5|9025.7|9013.7|9026.2|9014.2|9013.1|9004|3
1732551710000|2024-11-25 16:21:50|9023.3|9015.3|9035.4|9023.4|9036.5|9024.5|9023.2|9015.2|7
1732551720000|2024-11-25 16:22:00|9035.5|9023.5|9047.9|9035.9|9047.9|9035.9|9035.5|9023.5|2
1732551730000|2024-11-25 16:22:10|9049.2|9037.2|9049.2|9037.2|9049.2|9037.2|9049.2|9037.2|1
1732551740000|2024-11-25 16:22:20|9048.6|9036.6|9049|9037|9049|9037|9048.6|9036.6|0
1732551750000|2024-11-25 16:22:30|9049.2|9037.2|9051.2|9039.2|9052.3|9040.3|9048|9037.2|2
1732551760000|2024-11-25 16:22:40|9052|9040|9051.4|9039.4|9052|9040|9051.1|9039.1|0
1732551770000|2024-11-25 16:22:50|9050.9|9038.9|9051.4|9039.4|9051.4|9039.4|9050.9|9038.9|0
1732551780000|2024-11-25 16:23:00|9047.4|9035.4|9047.4|9035.4|9047.4|9035.4|9047.4|9035.4|4
1732551790000|2024-11-25 16:23:10|9047|9035|9047|9035|9047|9035|9045.1|9033.1|0
1732551800000|2024-11-25 16:23:20|||||||||1
1732551820000|2024-11-25 16:23:40|9046.6|9034.6|9035|9023|9046.6|9034.6|9031.5|9019.5|9
1732551830000|2024-11-25 16:23:50|9036.4|9024.4|9024.5|9012.5|9036.6|9024.6|9024.5|9012.5|2
1732551840000|2024-11-25 16:24:00|9023|9011|9021.1|9009.1|9027.1|9015.1|9015.2|9008.6|5
1732551850000|2024-11-25 16:24:10|9021.6|9009.6|9025.1|9013.1|9025.1|9013.1|9021.6|9009.6|0
1732551860000|2024-11-25 16:24:20|9026.6|9014.6|9017.7|9005.7|9026.6|9014.6|9017.7|9005.7|5
1732551870000|2024-11-25 16:24:30|9017.6|9005.6|9017.7|9005.7|9018.6|9006.6|9017.6|9005.6|0
1732551880000|2024-11-25 16:24:40|9017.2|9005.2|9017.2|9005.2|9017.2|9005.2|9017.2|9005.2|0
1732551890000|2024-11-25 16:24:50|9017.7|9005.7|9013.4|9005.4|9017.7|9005.7|9013.4|9005.4|0
1732551900000|2024-11-25 16:25:00|9013.3|9005.3|9012.7|9000.7|9017.3|9006.3|9011|9000.7|7
1732551910000|2024-11-25 16:25:10|9012.2|9000.2|9010.8|8998.8|9012.2|9000.2|9007.8|8995.8|0
1732551920000|2024-11-25 16:25:20|9013.6|9001.6|9011.6|8999.6|9013.8|9003.2|9011.2|8999.6|4
1732551930000|2024-11-25 16:25:30|9008.2|9000.2|9008.2|9000.2|9008.2|9000.2|9008.2|9000.2|1
1732551940000|2024-11-25 16:25:40|9000.3|8988.3|8998.3|8986.3|9000.3|8988.3|8994.1|8985.4|10
1732551950000|2024-11-25 16:25:50|9000.3|8988.3|9008.6|8996.6|9010.6|8998.6|9000.3|8988.3|2
1732551960000|2024-11-25 16:26:00|9010.8|8998.8|8998.1|8986.1|9012|9000|8996.9|8984.9|10
1732551970000|2024-11-25 16:26:10|8998.2|8986.2|8998.2|8986.2|8998.2|8986.2|8998.2|8986.2|0
1732551980000|2024-11-25 16:26:20|9002.1|8990.1|9002|8990|9004.1|8992.1|9000.5|8988.5|0
1732551990000|2024-11-25 16:26:30|9001|8989|9001|8989|9001|8989|9001|8989|0
1732552000000|2024-11-25 16:26:40|9000.9|8988.9|9004.3|8992.3|9004.8|8992.8|9000.9|8988.9|7
1732552010000|2024-11-25 16:26:50|9000|8992|8997.7|8991.7|9000.2|8992.3|8997.7|8991.7|4
1732552020000|2024-11-25 16:27:00|8997.8|8991.8|9001.8|8993.8|9004.2|8993.8|8997.8|8991.5|7
1732552030000|2024-11-25 16:27:10|9002.2|8994.2|9004.6|8996.6|9004.6|8996.6|9002.2|8994.2|3
1732552050000|2024-11-25 16:27:30|9010.9|8998.9|9009.1|8997.1|9010.9|8998.9|9009.1|8997.1|7
1732552060000|2024-11-25 16:27:40|9008.3|8996.3|9004.4|8992.4|9008.3|8996.3|9003.4|8991.4|6
1732552080000|2024-11-25 16:28:00|9003.5|8991.5|9003.5|8991.5|9003.5|8992.6|8998.6|8991.5|4
1732552090000|2024-11-25 16:28:10|9007.1|8995.1|9011.6|8999.6|9012|9000|9007.1|8995.1|2
1732552100000|2024-11-25 16:28:20|9012.1|9000.1|9011.7|8999.7|9012.1|9000.1|9011.5|8999.5|6
1732552110000|2024-11-25 16:28:30|9011.6|8999.6|9013.3|9001.3|9013.3|9002.9|9010.8|8999.6|1
1732552120000|2024-11-25 16:28:40|9010.9|9002.9|9011.6|9003.6|9013.1|9003.9|9010.9|9001|5
1732552130000|2024-11-25 16:28:50|9012.1|9004.1|9016.1|9004.1|9017.5|9005.5|9012.1|9004.1|5
1732552140000|2024-11-25 16:29:00|9017.4|9005.4|9013.1|9005.1|9017.4|9005.7|9013.1|9005.1|3
1732552150000|2024-11-25 16:29:10|||||||||1
1732552160000|2024-11-25 16:29:20|9019.6|9007.6|9026.1|9014.1|9026.1|9014.1|9019.6|9007.6|4
1732552170000|2024-11-25 16:29:30|9026|9014|9025.5|9013.5|9026|9014|9025.5|9013.5|1
1732552180000|2024-11-25 16:29:40|9026.4|9014.4|9049.4|9037.4|9049.4|9037.4|9026.4|9014.4|11
1732552190000|2024-11-25 16:29:50|9051.2|9039.2|9027.6|9019.6|9051.2|9039.2|9027.6|9018.6|12
1732552200000|2024-11-25 16:30:00|9026|9014|9027|9019|9029.9|9020.1|9025.1|9014|4
1732552210000|2024-11-25 16:30:10|9029.9|9017.9|9027|9019|9030|9020|9027|9017.9|3
1732552220000|2024-11-25 16:30:20|9017.7|9005.7|9021.1|9009.1|9021.1|9009.1|9017.7|9005.7|5
1732552230000|2024-11-25 16:30:30|9020.1|9008.1|9008.6|8996.6|9020.1|9010.6|9008.2|8996.2|0
1732552240000|2024-11-25 16:30:40|9009.6|8997.6|9009.1|8997.1|9010.2|8998.2|9009.1|8997.1|1
1732552250000|2024-11-25 16:30:50|9012.1|9000.1|9012|9000|9012.1|9000.1|9012|9000|1
1732552260000|2024-11-25 16:31:00|9009.6|9001.6|9014.9|9002.9|9016|9004|9009.6|9001.1|5
1732552270000|2024-11-25 16:31:10|9015.8|9003.8|9019.2|9007.2|9020|9008|9015.8|9003.8|3
1732552290000|2024-11-25 16:31:30|9019.1|9007.1|9020.2|9008.2|9020.2|9008.2|9019.1|9007.1|5
1732552300000|2024-11-25 16:31:40|9020.7|9008.7|9020.8|9008.8|9020.8|9008.8|9020.7|9008.7|1
1732552310000|2024-11-25 16:31:50|9024.3|9012.3|9021.2|9009.2|9024.3|9012.3|9017.5|9005.5|10
1732552320000|2024-11-25 16:32:00|9024.2|9012.2|9011.8|8999.8|9026.2|9014.2|9009.2|8999.3|9
1732552330000|2024-11-25 16:32:10|9001.9|8989.9|9002.6|8990.6|9003.5|8991.5|9001.9|8989.9|16
1732552340000|2024-11-25 16:32:20|9002.2|8990.2|9003.2|8991.2|9003.2|8991.7|8998|8986|3
1732552350000|2024-11-25 16:32:30|9001.6|8993.6|9013.7|9001.7|9018.5|9006.5|9001.6|8993.6|5
1732552360000|2024-11-25 16:32:40|9013.3|9001.3|9013.7|9001.7|9013.7|9001.7|9013.3|9001.3|0
1732552370000|2024-11-25 16:32:50|9014.2|9002.2|9024.3|9012.3|9029.6|9017.6|9014.2|9002.2|3
1732552380000|2024-11-25 16:33:00|9023.8|9011.8|9024.3|9012.3|9024.8|9012.8|9023.8|9011.8|2
1732552390000|2024-11-25 16:33:10|9024.7|9012.7|9023.8|9011.8|9024.8|9012.8|9023.8|9011.8|0
1732552400000|2024-11-25 16:33:20|9021.3|9013.3|9020.2|9008.2|9024.8|9014.3|9020.2|9008.2|8
1732552410000|2024-11-25 16:33:30|9022.3|9010.3|9021.4|9009.4|9022.8|9010.8|9021.4|9009.4|2
1732552420000|2024-11-25 16:33:40|9020.2|9008.2|9020.2|9008.2|9020.2|9008.2|9017.1|9005.1|3
1732552430000|2024-11-25 16:33:50|9014.2|9002.2|9007.2|8999.2|9014.2|9002.8|9007.2|8998.1|3
1732552440000|2024-11-25 16:34:00|9004.2|8992.2|9014.7|9002.7|9017.5|9005.5|9001.2|8992.2|8
1732552450000|2024-11-25 16:34:10|9012.7|9000.7|9010.8|8998.8|9012.7|9000.7|9009.7|8997.7|2
1732552460000|2024-11-25 16:34:20|9012.1|9000.1|9010.5|8998.5|9012.2|9000.2|9007.8|8995.8|7
1732552470000|2024-11-25 16:34:30|9012.8|9000.8|9024.8|9012.8|9024.8|9012.8|9010.9|9000.5|4
1732552480000|2024-11-25 16:34:40|9023.9|9011.9|9028.5|9016.5|9028.5|9016.5|9023.9|9011.9|0
1732552490000|2024-11-25 16:34:50|9026.9|9018.9|9031.2|9019.2|9032.8|9020.8|9024.9|9018.9|3
1732552500000|2024-11-25 16:35:00|9029.9|9017.9|9025.2|9013.2|9030.3|9020.3|9025.2|9013.2|6
1732552510000|2024-11-25 16:35:10|9022.8|9014.8|9019.7|9011.7|9022.8|9014.8|9019.7|9011.7|1
1732552530000|2024-11-25 16:35:30|9019.4|9011.4|9025.9|9013.9|9025.9|9013.9|9019.4|9008.2|3
1732552540000|2024-11-25 16:35:40|9026.9|9014.9|9026.9|9014.9|9026.9|9014.9|9026.9|9014.9|1
1732552550000|2024-11-25 16:35:50|9027.9|9015.9|9016.9|9004.9|9028.4|9016.4|9016.8|9004.8|6
1732552560000|2024-11-25 16:36:00|9017.9|9005.9|9018|9006|9018|9006|9012.7|9004.7|2
1732552570000|2024-11-25 16:36:10|9017.5|9005.5|9017.9|9005.9|9017.9|9005.9|9017.5|9005.5|0
1732552580000|2024-11-25 16:36:20|9019|9007|9019|9007|9019|9007|9019|9007|0
1732552590000|2024-11-25 16:36:30|9019.1|9007.1|9019.1|9007.1|9019.1|9007.1|9019.1|9007.1|0
1732552600000|2024-11-25 16:36:40|9022.1|9010.1|9007.9|8995.9|9023.5|9011.5|9007.8|8995.8|6
1732552610000|2024-11-25 16:36:50|9009.4|8997.4|9013.2|9001.2|9014.5|9003.2|9008.5|8996.5|1
1732552620000|2024-11-25 16:37:00|9014.5|9002.5|9016.4|9004.4|9018.4|9006.4|9014.5|9002.5|2
1732552630000|2024-11-25 16:37:10|9015.9|9003.9|9008.2|8996.2|9015.9|9003.9|9007.1|8995.1|7
1732552640000|2024-11-25 16:37:20|9007.7|8995.7|9007.6|8995.6|9008.7|8999.5|9007|8995.6|5
1732552650000|2024-11-25 16:37:30|9006.7|8994.7|9007|8995|9007|8995|9002.8|8990.8|1
1732552660000|2024-11-25 16:37:40|9005.9|8999.9|9012|9000|9012|9000|9005.9|8999.2|1
1732552670000|2024-11-25 16:37:50|9008.2|9000.2|9014.5|9002.5|9014.5|9002.5|9008.2|8998.5|6
1732552680000|2024-11-25 16:38:00|9016|9004|9017|9005|9017|9005|9016|9004|1
1732552690000|2024-11-25 16:38:10|9017.1|9005.1|9016.6|9004.6|9017.1|9005.1|9016.6|9004.6|1
1732552700000|2024-11-25 16:38:20|9013.7|9005.7|9009.1|8997.1|9013.7|9005.7|9009.1|8997.1|6
1732552710000|2024-11-25 16:38:30|9008.1|8996.1|9007.6|8995.6|9008.1|8996.1|9007.6|8995.6|1
1732552720000|2024-11-25 16:38:40|9009.2|8997.2|9008.8|8996.8|9010.8|9001.3|9008.8|8996.8|3
1732552730000|2024-11-25 16:38:50|9007.7|8999.7|9005.8|8993.8|9007.7|9000.2|9005.3|8993.3|2
1732552740000|2024-11-25 16:39:00|9005.7|8993.7|9006.7|8998.7|9007.2|8999.2|9005.6|8993.7|0
1732552750000|2024-11-25 16:39:10|9006.1|9000.1|9008.6|8996.6|9008.6|9000.1|9006.1|8996.6|1
1732552760000|2024-11-25 16:39:20|9007.1|8999.1|8999.8|8991.8|9007.2|8999.2|8999.8|8991.8|9
1732552770000|2024-11-25 16:39:30|8996.8|8984.8|8999.3|8987.3|8999.3|8987.3|8993.4|8984.8|3
1732552780000|2024-11-25 16:39:40|8997.8|8985.8|8998.8|8986.8|8998.8|8986.8|8997.7|8985.7|0
1732552790000|2024-11-25 16:39:50|8998.5|8986.5|8999.7|8991.7|9003.3|8991.7|8998.5|8986.5|3
1732552800000|2024-11-25 16:40:00|9003.6|8991.6|9008|8996|9008.1|8999.2|9002.6|8990.6|3
1732552810000|2024-11-25 16:40:10|9008.5|8996.5|9002.3|8990.3|9008.5|8998.9|9001.8|8989.8|4
1732552820000|2024-11-25 16:40:20|9001.7|8989.7|8988.3|8976.3|9001.7|8991.7|8985.2|8973.2|9
1732552830000|2024-11-25 16:40:30|8989.7|8977.7|8993.7|8987.7|8993.7|8987.7|8989.2|8977.2|1
1732552840000|2024-11-25 16:40:40|8993.9|8987.9|8998.2|8990.2|8998.2|8990.7|8993.9|8987.9|7
1732552850000|2024-11-25 16:40:50|9004.7|8992.7|8997.7|8991.7|9004.7|8992.7|8997.7|8990.6|4
1732552860000|2024-11-25 16:41:00|8997.6|8991.6|8995.7|8987.7|8998.6|8991.6|8995.6|8986.6|5
1732552870000|2024-11-25 16:41:10|8996|8988|8996.1|8988.1|8996.1|8988.1|8995.6|8987.6|0
1732552880000|2024-11-25 16:41:20|8995.8|8983.8|8986.8|8974.8|8995.8|8984.7|8986.7|8974.8|10
1732552890000|2024-11-25 16:41:30|8983.3|8971.3|8986.3|8974.3|8986.7|8974.7|8981.9|8969.9|1
1732552900000|2024-11-25 16:41:40|8987.3|8975.3|8984.8|8976.8|8987.3|8976.8|8984.8|8975.3|0
1732552910000|2024-11-25 16:41:50|8982.8||8982.8||8982.8||8982.8||0
1732552920000|2024-11-25 16:42:00|8982.9|8976.9|8982.9|8976.9|8982.9|8976.9|8982.9|8976.9|0
1732552930000|2024-11-25 16:42:10|8984.3|8976.3|8977.3|8965.3|8984.3|8976.3|8976.4|8964.4|5
1732552940000|2024-11-25 16:42:20|8976.9|8964.9|8971.8|8965.8|8977.3|8965.8|8971.8|8964.8|0
1732552950000|2024-11-25 16:42:30|8970.8|8958.8|8961.1|8949.1|8970.8|8958.8|8961.1|8949.1|11
1732552960000|2024-11-25 16:42:40|8960.1|8948.1|8970.3|8958.3|8972.4|8960.4|8960|8948|9
1732552970000|2024-11-25 16:42:50|8967.7|8955.7|8968.2|8956.2|8968.3|8956.3|8967.3|8955.3|0
1732552980000|2024-11-25 16:43:00|8967.3|8955.3|8967.8|8955.8|8967.8|8955.8|8967.3|8955.3|0
1732552990000|2024-11-25 16:43:10|8967.3|8955.3|8966.2|8958.2|8967.4|8958.2|8966.2|8955.3|2
1732553000000|2024-11-25 16:43:20|8966.4|8958.4|8960.3|8948.3|8971.8|8961|8960.3|8948.3|6
1732553010000|2024-11-25 16:43:30|8959.9|8947.9|8959.7|8947.7|8960.9|8948.9|8956.5|8944.5|3
1732553020000|2024-11-25 16:43:40|8965.4|8953.4|8968.1|8956.1|8972.1|8960.1|8965.4|8953.4|3
1732553030000|2024-11-25 16:43:50|8964|8952|8955.5|8943.5|8964|8952|8953.9|8941.9|3
1732553040000|2024-11-25 16:44:00|8955.6|8943.6|8952.2|8940.2|8959.5|8948.9|8952.2|8940.2|6
1732553050000|2024-11-25 16:44:10|8951.3|8939.3|8950.9|8938.9|8951.7|8939.7|8950.8|8938.8|1
1732553060000|2024-11-25 16:44:20|8951.3|8939.3|8951.3|8939.3|8951.3|8939.3|8951.3|8939.3|0
1732553070000|2024-11-25 16:44:30|8951.8|8939.8|8948.3|8940.3|8952.2|8941.3|8948.2|8939.8|1
1732553080000|2024-11-25 16:44:40|8950.8|8938.8|8953.7|8941.7|8953.7|8941.7|8947.8|8935.8|2
1732553090000|2024-11-25 16:44:50|8955.2|8943.2|8953.8|8941.8|8956.7|8946.3|8952.7|8940.7|0
1732553100000|2024-11-25 16:45:00|8954.3|8942.3|8949.2|8937.2|8955.8|8943.8|8948.7|8936.7|2
1732553110000|2024-11-25 16:45:10|8951.6|8939.6|8943|8931|8951.6|8939.6|8943|8931|3
1732553120000|2024-11-25 16:45:20|8943.1|8931.1|8930|8918|8943.1|8931.2|8930|8918|8
1732553130000|2024-11-25 16:45:30|8930.9|8918.9|8936.8|8924.8|8936.8|8924.8|8930.3|8918.3|0
1732553140000|2024-11-25 16:45:40|8937.7|8925.7|8933.4|8925.4|8937.7|8929.2|8933.4|8924.3|2
1732553150000|2024-11-25 16:45:50|8932.9|8924.9|8931|8923|8934|8925.4|8931|8922|2
1732553160000|2024-11-25 16:46:00|8934.4|8922.4|8939|8927|8945.6|8933.6|8934.4|8922.4|7
1732553170000|2024-11-25 16:46:10|8936.1|8928.1|8936.1|8928.1|8936.1|8928.1|8936.1|8928.1|0
1732553180000|2024-11-25 16:46:20|8936|8928|8932.8|8920.8|8937.2|8928|8932.8|8920.8|3
1732553190000|2024-11-25 16:46:30|8931.8|8923.8|8932.3|8920.3|8932.8|8923.8|8931.6|8920.3|2
1732553210000|2024-11-25 16:46:50|8931.9|8919.9|8943.1|8931.1|8943.1|8931.1|8929.3|8919.8|8
1732553220000|2024-11-25 16:47:00|8943|8931|8943|8935|8949.7|8937.7|8941.6|8929.6|6
1732553230000|2024-11-25 16:47:10|8950.5|8938.5|8957.9|8945.9|8958.3|8949.2|8950.5|8938.5|15
1732553240000|2024-11-25 16:47:20|8957.2|8949.2|8964.9|8952.9|8965.9|8953.9|8957.2|8949.2|4
1732553250000|2024-11-25 16:47:30|8964|8952|8978|8966|8978|8966|8962.9|8950.9|8
1732553260000|2024-11-25 16:47:40|8978.4|8966.4|8960.4|8948.4|8978.4|8966.4|8960.4|8948.4|4
1732553270000|2024-11-25 16:47:50|8956.1|8950.1|8968|8956|8969.4|8957.4|8956|8948.3|24
1732553280000|2024-11-25 16:48:00|8961.4|8949.4|8936.1|8924.1|8961.4|8949.4|8933.4|8921.4|32
1732553290000|2024-11-25 16:48:10|8933.7|8925.7|8941.3|8929.3|8947.4|8938.9|8933.4|8922.9|20
1732553300000|2024-11-25 16:48:20|8942|8930|8930.2|8922.2|8942|8930|8929.3|8917.3|22
1732553310000|2024-11-25 16:48:30|8930.4|8922.4|8928|8920|8934.9|8926.6|8925.3|8915.9|32
1732553320000|2024-11-25 16:48:40|8929.6|8917.6|8920.5|8912.5|8929.6|8919.5|8920|8912|13
1732553330000|2024-11-25 16:48:50|8914.7|8906.7|8927.7|8921.7|8936.2|8926.5|8913.3|8905.9|49
1732553340000|2024-11-25 16:49:00|8927.4|8921.4|8936.9|8930.9|8938.3|8931.3|8927|8917.5|36
1732553350000|2024-11-25 16:49:10|8936.1|8928.1|8939.9|8931.9|8941.5|8933.9|8930.5|8920.1|23
1732553360000|2024-11-25 16:49:20|8940|8932|8934.1|8928.1|8944.7|8935.3|8932.5|8920.7|30
1732553370000|2024-11-25 16:49:30|8935.8|8923.8|8936.1|8928.1|8938.8|8931.1|8929.8|8917.8|25
1732553380000|2024-11-25 16:49:40|8936.6|8928.6|8943|8935|8945.5|8935|8935.1|8927.1|21
1732553390000|2024-11-25 16:49:50|8942.5|8934.5|8930.4|8918.4|8942.5|8935|8927.1|8915.1|44
1732553400000|2024-11-25 16:50:00|8928.8|8916.8|8940.5|8928.5|8940.5|8928.5|8927.8|8915.8|15
1732553410000|2024-11-25 16:50:10|8946.8|8934.8|8960.5|8948.5|8961.7|8953.5|8946.8|8934.8|13
1732553420000|2024-11-25 16:50:20|8958.5|8946.5|8973.5|8961.5|8973.5|8961.5|8958.5|8946.5|2
1732553430000|2024-11-25 16:50:30|8973.6|8961.6|8975.9|8963.9|8976.5|8964.5|8971.5|8959.5|7
1732553440000|2024-11-25 16:50:40|8976.4|8964.4|8980|8968|8980.5|8968.5|8974.5|8962.5|5
1732553450000|2024-11-25 16:50:50|8977.9|8965.9|8965.4|8953.4|8979.3|8967.3|8965.4|8953.4|10
1732553460000|2024-11-25 16:51:00|8964.3|8952.3|8958.5|8946.5|8964.4|8954.9|8952.4|8940.4|3
1732553470000|2024-11-25 16:51:10|8956|8944|8961.3|8949.3|8961.3|8949.3|8956|8944|2
1732553480000|2024-11-25 16:51:20|8961.1|8949.1|8945|8933|8963|8951|8945|8933|3
1732553490000|2024-11-25 16:51:30|8941.7|8929.7|8929.8|8917.8|8941.7|8929.7|8929.8|8917.8|0
1732553500000|2024-11-25 16:51:40|8930.2|8918.2|8929.4|8917.4|8930.9|8918.9|8929.4|8917.4|0
1732553510000|2024-11-25 16:51:50|8928.9|8916.9|8929.4|8917.4|8929.4|8917.4|8928.9|8916.9|0
1732553520000|2024-11-25 16:52:00|8928.1|8916.1|8928.4|8916.4|8928.8|8916.8|8928.1|8916.1|0
1732553530000|2024-11-25 16:52:10|8928.7|8916.7|8927.8|8915.8|8928.7|8916.7|8927.8|8915.8|1
1732553540000|2024-11-25 16:52:20|8927.7|8915.7|8925.3|8917.3|8927.7|8917.3|8925.3|8915.7|2
1732553550000|2024-11-25 16:52:30|8925.2|8917.2|8939.7|8927.7|8941.6|8930.1|8925.2|8917.2|9
1732553560000|2024-11-25 16:52:40|8940.6|8928.6|8940.6|8928.6|8941.1|8929.1|8940.6|8928.6|0
1732553570000|2024-11-25 16:52:50|8941.1|8929.1|8941.1|8929.1|8941.1|8929.1|8941.1|8929.1|0
1732553580000|2024-11-25 16:53:00|8944.7|8932.7|8949.5|8937.5|8949.9|8937.9|8943.5|8931.5|2
1732553590000|2024-11-25 16:53:10|8946.5|8938.5|8952.9|8940.9|8952.9|8940.9|8946.5|8938.5|0
1732553600000|2024-11-25 16:53:20|8953.4|8941.4|8951|8943|8953.4|8943|8951|8941.4|0
1732553610000|2024-11-25 16:53:30|8948.6|8936.6|8944|8936|8948.8|8936.8|8944|8935.8|4
1732553620000|2024-11-25 16:53:40|8942.5|8930.5|8944.5|8932.5|8944.5|8932.5|8937|8925|3
1732553630000|2024-11-25 16:53:50|8943.1|8931.1|8947.5|8935.5|8947.5|8935.5|8942.6|8930.6|0
1732553640000|2024-11-25 16:54:00|8948.8|8936.8|8951.8|8939.8|8952.3|8940.3|8948.8|8936.8|2
1732553650000|2024-11-25 16:54:10|8952.3|8940.3|8952.3|8940.3|8952.3|8940.3|8952.3|8940.3|0
1732553660000|2024-11-25 16:54:20|8952.4|8940.4|8953.8|8941.8|8953.8|8941.8|8952.4|8940.4|1
1732553670000|2024-11-25 16:54:30|8953.4|8941.4|8953.3|8941.3|8953.4|8941.4|8948.7|8940.7|0
1732553680000|2024-11-25 16:54:40|8953.8|8941.8|8953.8|8941.8|8953.8|8941.8|8953.8|8941.8|0
1732553690000|2024-11-25 16:54:50|8954.3|8942.3|8956.3|8944.3|8956.8|8944.8|8954.3|8942.3|4
1732553700000|2024-11-25 16:55:00|8956.8|8944.8|8956|8950|8956.8|8950.2|8955.4|8944.8|4
1732553720000|2024-11-25 16:55:20|8962.9|8950.9|8966.2|8954.2|8966.2|8954.2|8962.9|8950.9|2
1732553730000|2024-11-25 16:55:30|8961.9|8955.9|8961.9|8955.9|8961.9|8955.9|8961.9|8955.9|1
1732553740000|2024-11-25 16:55:40|8961.8|8955.8|8961.8|8955.8|8961.8|8955.8|8961.8|8955.8|0
1732553760000|2024-11-25 16:56:00|8966.7|8954.7|8966.7|8954.7|8966.7|8954.7|8966.7|8954.7|1
1732553770000|2024-11-25 16:56:10|8975.6|8963.6|8982.3|8970.3|8982.3|8970.3|8975.6|8963.6|9
1732553780000|2024-11-25 16:56:20|8982.2|8970.2|8970.8|8958.8|8985.7|8973.7|8970.3|8958.3|21
1732553790000|2024-11-25 16:56:30|8974.8|8962.8|8974.8|8962.8|8975.3|8963.3|8974.8|8962.8|0
1732553800000|2024-11-25 16:56:40|8977.3|8965.3|8979.2|8967.2|8979.2|8967.2|8977.3|8965.3|1
1732553810000|2024-11-25 16:56:50|8979.6|8967.6|8980.2|8968.2|8980.2|8968.2|8979.6|8967.6|0
1732553820000|2024-11-25 16:57:00|8980.6|8968.6|8980.7|8968.7|8980.7|8968.7|8980.6|8968.6|0
1732553830000|2024-11-25 16:57:10|8981.2|8969.2|8981.2|8969.2|8981.2|8969.2|8981.2|8969.2|0
1732553840000|2024-11-25 16:57:20|8979.6|8971.6|8978.6|8966.6|8979.6|8971.6|8978.6|8966.6|1
1732553850000|2024-11-25 16:57:30|8978.2|8966.2|8978.2|8966.2|8978.2|8966.2|8978.2|8966.2|0
1732553880000|2024-11-25 16:58:00|8977.8|8965.8|8975.8|8963.8|8977.8|8966.8|8973.3|8961.3|1
1732553910000|2024-11-25 16:58:30|8981.1|8969.1|8981.1|8969.1|8981.1|8969.1|8981.1|8969.1|1
1732553920000|2024-11-25 16:58:40|8981.4|8969.4|8981.4|8969.4|8981.4|8969.4|8981.4|8969.4|0
1732553930000|2024-11-25 16:58:50|8989|8977|8989|8977|8989|8977|8989|8977|1
1732553950000|2024-11-25 16:59:10|8993.9|8981.9|8995.7|8983.7|8997.5|8985.5|8993.9|8981.9|1
1732553960000|2024-11-25 16:59:20|8995.6|8983.6|8993.2|8981.2|8996|8984|8993.2|8981.2|1
1732553970000|2024-11-25 16:59:30|8993|8981|8993|8981|8993|8981|8993|8981|0
1732553980000|2024-11-25 16:59:40|8993.1|8981.1|8989|8977|8993.1|8981.1|8989|8977|1
1732553990000|2024-11-25 16:59:50|8986.5|8978.5|8986|8978|8986.5|8978.5|8986|8978|2
1732554010000|2024-11-25 17:00:10|8987.3|8979.3|8986.8|8978.8|8987.4|8979.4|8986.5|8978.5|12
1732554020000|2024-11-25 17:00:20|8987.3|8981.3|8987.3|8981.3|8987.3|8981.3|8987.3|8981.3|1
1732554030000|2024-11-25 17:00:30|8986.9|8978.9|8985.3|8979.3|8986.9|8979.3|8985.3|8978.9|0
1732554040000|2024-11-25 17:00:40|8985.8|8979.8|8985.8|8979.8|8985.8|8979.8|8985.3|8979.3|2
1732554100000|2024-11-25 17:01:40|8986.2|8978.2|8986.7|8980.7|8986.7|8980.7|8985.7|8977.7|7
1732554110000|2024-11-25 17:01:50|8986.3|8978.3|8983.8|8977.8|8986.3|8978.3|8983.8|8977.8|1
1732554120000|2024-11-25 17:02:00|8983.7|8977.7|8972.9|8960.9|8983.7|8977.7|8972.9|8960.9|5
1732554130000|2024-11-25 17:02:10|8971.5|8959.5|8970.9|8958.9|8971.5|8959.5|8970.9|8958.9|0
1732554140000|2024-11-25 17:02:20|8969.4|8961.4|8969.4|8961.4|8969.4|8961.4|8969.4|8961.4|0
1732554150000|2024-11-25 17:02:30|8970.9|8958.9|8970.9|8958.9|8970.9|8958.9|8970.9|8958.9|0
1732554160000|2024-11-25 17:02:40|8968.5|8960.5|8968.5|8960.5|8968.5|8960.5|8968.5|8960.5|0
1732554170000|2024-11-25 17:02:50|8974|8962|8974|8962|8974|8962|8974|8962|0
1732554180000|2024-11-25 17:03:00|8972.6|8960.6|8972|8960|8972.6|8960.6|8972|8960|0
1732554190000|2024-11-25 17:03:10|8972.4|8960.4|8972|8960|8972.4|8960.4|8972|8960|0
1732554200000|2024-11-25 17:03:20|8971|8959|8971|8959|8971|8959|8971|8959|0
1732554230000|2024-11-25 17:03:50|8969.4|8961.4|8969.4|8961.4|8969.4|8961.4|8969.4|8961.4|0
1732554260000|2024-11-25 17:04:20|8969.9|8961.9|8969.9|8961.9|8969.9|8961.9|8969.9|8961.9|0
1732554280000|2024-11-25 17:04:40|8969.4|8963.4|8969.4|8963.4|8969.4|8963.4|8969.4|8963.4|0
1732554300000|2024-11-25 17:05:00|8969.8|8963.8|8969.9|8963.9|8969.9|8963.9|8969.8|8963.8|0
1732554310000|2024-11-25 17:05:10|8973|8965|8974.6|8966.6|8975.7|8967.7|8972.6|8963.3|5
1732554320000|2024-11-25 17:05:20|8975.9|8963.9|8980.5|8968.5|8980.5|8968.5|8975.9|8963.9|0
1732554340000|2024-11-25 17:05:40|8978.4|8966.4|8978.5|8966.5|8978.9|8966.9|8978.4|8966.4|0
1732554350000|2024-11-25 17:05:50|8978.9|8966.9|8981.4|8969.4|8981.4|8969.4|8978.5|8966.5|0
1732554370000|2024-11-25 17:06:10|8981.8|8969.8|8991.1|8983.1|8991.4|8983.1|8980.3|8969.8|1
1732554380000|2024-11-25 17:06:20|8990.5|8984.5|8990.5|8984.5|8990.5|8984.5|8990.5|8984.5|0
1732554390000|2024-11-25 17:06:30|8991|8985|8988.9|8976.9|8996.3|8985|8988.6|8976.6|3
1732554400000|2024-11-25 17:06:40|8987.5|8975.5|8993.3|8981.3|8993.3|8981.3|8987.3|8975.3|0
1732554410000|2024-11-25 17:06:50|8992.3|8980.3|8993.3|8981.3|8993.3|8981.3|8992.3|8980.3|0
1732554420000|2024-11-25 17:07:00|8994.6|8982.6|8996|8984|8996.5|8984.5|8994.6|8982.6|0
1732554460000|2024-11-25 17:07:40|8997.1|8985.1|8998.1|8986.1|8999.1|8989.3|8997.1|8985.1|0
1732554480000|2024-11-25 17:08:00|8998|8986|8997.5|8985.5|8998|8986|8997.1|8985.1|0
1732554500000|2024-11-25 17:08:20|8998.1|8986.1|8998.1|8986.1|8998.1|8986.1|8998.1|8986.1|1
1732554520000|2024-11-25 17:08:40|8997.6|8985.6|8997.9|8985.9|8997.9|8985.9|8997.6|8985.6|0
1732554530000|2024-11-25 17:08:50|8992.8|8980.8|8989.5|8977.5|8993.3|8981.3|8989.5|8977.5|1
1732554560000|2024-11-25 17:09:20|8990.8|8978.8|8991.9|8979.9|8991.9|8979.9|8990.8|8978.8|0
1732554570000|2024-11-25 17:09:30|8993.3|8981.3|8994|8982|8994|8982|8993.3|8981.3|0
1732554580000|2024-11-25 17:09:40|8995.3|8983.3|8996.8|8984.8|8996.8|8984.8|8995.3|8983.3|0
1732554610000|2024-11-25 17:10:10|8997.3|8985.3|8997.3|8985.3|8997.3|8985.3|8997.3|8985.3|0
1732554630000|2024-11-25 17:10:30|8992.4|8986.4|8989.1|8977.1|8992.4|8986.4|8989.1|8977.1|2
1732554640000|2024-11-25 17:10:40|8976.6|8964.6|8979.7|8967.7|8979.7|8967.7|8976.6|8964.6|4
1732554650000|2024-11-25 17:10:50|8980.2|8968.2|8976.2|8964.2|8980.2|8968.2|8976.2|8964.2|0
1732554670000|2024-11-25 17:11:10|8975.7|8963.7|8975.7|8963.7|8975.7|8963.7|8975.7|8963.7|0
1732554690000|2024-11-25 17:11:30|8976.2|8964.2|8976.2|8964.2|8976.2|8964.2|8976.2|8964.2|0
1732554740000|2024-11-25 17:12:20|8973.9|8961.9|8970.8|8958.8|8973.9|8961.9|8970.8|8958.8|1
1732554810000|2024-11-25 17:13:30|8970.3|8958.3|8975.1|8963.1|8975.8|8963.8|8970.3|8958.3|5
1732554830000|2024-11-25 17:13:50|8977.3|8965.3|8980|8968|8980|8969.6|8977.3|8965.3|2
1732554840000|2024-11-25 17:14:00|8980.1|8968.1|8977|8965|8980.1|8968.1|8977|8965|1
1732554850000|2024-11-25 17:14:10|8977.1|8965.1|8977.1|8965.1|8977.1|8965.1|8977.1|8965.1|0
1732554900000|2024-11-25 17:15:00|8973.5|8961.5|8973.6|8961.6|8973.6|8961.6|8971.7|8959.7|1
1732554910000|2024-11-25 17:15:10|8974.2|8962.2|8972.5|8960.5|8975.2|8963.2|8972.5|8960.5|0
1732554920000|2024-11-25 17:15:20|8973.1|8961.1|8973.1|8961.1|8973.1|8961.1|8973.1|8961.1|0
1732554930000|2024-11-25 17:15:30|8965.1|8953.1|8964.3|8952.3|8965.1|8953.1|8964.3|8952.3|1
1732554940000|2024-11-25 17:15:40|8964.2|8952.2|8965.1|8953.1|8965.1|8953.1|8964.2|8952.2|0
1732554960000|2024-11-25 17:16:00|8965.2|8953.2|8970.1|8958.1|8970.1|8958.1|8958.1|8952.1|3
1732554970000|2024-11-25 17:16:10|8970.2|8958.2|8970.2|8958.2|8970.2|8958.2|8970.2|8958.2|0
1732554990000|2024-11-25 17:16:30|8972.8|8960.8|8973.7|8961.7|8973.7|8961.7|8972.8|8960.8|0
1732555000000|2024-11-25 17:16:40|8973.8|8961.8|8973.8|8961.8|8973.8|8961.8|8973.8|8961.8|0
1732555010000|2024-11-25 17:16:50|8973.9|8961.9|8972.7|8964.7|8973.9|8964.7|8972.7|8961.9|1
1732555030000|2024-11-25 17:17:10|8973.2|8965.2|8972.7|8966.7|8973.2|8966.7|8972.7|8965.2|0
1732555050000|2024-11-25 17:17:30|8972.6|8966.6|8972.6|8966.6|8972.6|8966.6|8972.6|8966.6|0
1732555070000|2024-11-25 17:17:50|8975.1|8967.1|8975|8969|8975.1|8969|8975|8967.1|1
1732555080000|2024-11-25 17:18:00|8975.1|8969.1|8980.6|8968.6|8980.6|8969.6|8975.1|8968.5|1
1732555090000|2024-11-25 17:18:10|8983|8971|8986|8974|8986|8974|8982.1|8970.1|1
1732555110000|2024-11-25 17:18:30|8986.1|8974.1|8986.1|8974.1|8986.1|8974.1|8986.1|8974.1|0
1732555120000|2024-11-25 17:18:40|8984.5|8978.5|8984|8972|8984.5|8978.5|8984|8972|3
1732555130000|2024-11-25 17:18:50|8984.1|8972.1|8985|8977|8985.5|8977|8984.1|8972.1|1
1732555140000|2024-11-25 17:19:00|8985.1|8977.1|8985.1|8977.1|8985.1|8977.1|8985.1|8977.1|0
1732555190000|2024-11-25 17:19:50|8990.6|8978.6|8987.5|8979.5|8991|8979.5|8987.5|8978.6|2
1732555210000|2024-11-25 17:20:10|8985.6|8973.6|8982.6|8974.6|8985.6|8974.6|8982.6|8973.5|3
1732555220000|2024-11-25 17:20:20|8980.6|8971|8974.2|8962.2|8981|8971|8973.3|8961.3|3
1732555230000|2024-11-25 17:20:30|8970.8|8962.8|8970.8|8962.8|8970.8|8962.8|8970.8|8962.8|0
1732555240000|2024-11-25 17:20:40|8970.7|8962.7|8970.7|8962.7|8970.7|8962.7|8970.7|8962.7|0
1732555250000|2024-11-25 17:20:50|8976.8|8964.8|8980.2|8968.2|8980.2|8968.2|8976.7|8964.7|1
1732555280000|2024-11-25 17:21:20|8977.6|8965.6|8977.3|8965.3|8977.6|8965.6|8975.8|8963.8|0
1732555310000|2024-11-25 17:21:50|8979.3|8967.3|8979.3|8967.3|8979.3|8967.3|8979.3|8967.3|1
1732555340000|2024-11-25 17:22:20|8978.2|8970.2|8978.2|8970.2|8978.2|8970.2|8978.2|8970.2|0
1732555350000|2024-11-25 17:22:30|8978.3|8970.3|8984.2|8972.2|8984.2|8972.2|8978.3|8970.3|1
1732555370000|2024-11-25 17:22:50|8980.2|8968.2|8984.3|8972.3|8984.3|8972.3|8977.3|8965.3|5
1732555390000|2024-11-25 17:23:10|8983.4|8971.4|8983.3|8971.3|8983.4|8971.4|8983.3|8971.3|0
1732555400000|2024-11-25 17:23:20|8980.2|8968.2|8978.8|8966.8|8980.2|8968.2|8978.8|8966.8|0
1732555410000|2024-11-25 17:23:30|8983.3|8971.3|8984.8|8972.8|8984.8|8972.8|8983.3|8971.3|0
1732555420000|2024-11-25 17:23:40|8981.7|8969.7|8981.7|8969.7|8981.7|8969.7|8981.7|8969.7|0
1732555430000|2024-11-25 17:23:50|8983.3|8971.3|8983.3|8971.3|8983.3|8971.3|8983.3|8971.3|2
1732555440000|2024-11-25 17:24:00|8981.5|8969.5|8979.3|8967.3|8982.3|8970.3|8979.3|8967.3|0
1732555450000|2024-11-25 17:24:10|8979.9|8967.9|8980.8|8968.8|8981.2|8969.2|8979.8|8967.8|1
1732555460000|2024-11-25 17:24:20|8980.4|8968.4|8980.3|8968.3|8980.8|8968.8|8980.3|8968.3|0
1732555470000|2024-11-25 17:24:30|8980.8|8968.8|8981.3|8969.3|8981.3|8969.3|8980.8|8968.8|0
1732555490000|2024-11-25 17:24:50|8983.3|8971.3|8983.8|8971.8|8983.8|8971.8|8983.3|8971.3|1
1732555500000|2024-11-25 17:25:00|8985.2|8973.2|8980.9|8968.9|8985.2|8973.2|8980.9|8968.9|0
1732555510000|2024-11-25 17:25:10|8981.8|8969.8|8980.7|8972.7|8981.8|8972.7|8980.7|8969.8|1
1732555550000|2024-11-25 17:25:50|8986.7|8974.7|8983.8|8975.8|8988.6|8976.6|8983.8|8974.7|5
1732555560000|2024-11-25 17:26:00|8983.6|8975.6|8983.6|8975.6|8983.6|8975.6|8983.6|8975.6|0
1732555570000|2024-11-25 17:26:10|8982.4|8970.4|8984.2|8972.2|8984.2|8972.2|8982.3|8970.3|1
1732555580000|2024-11-25 17:26:20|8983.8|8971.8|8983.8|8971.8|8983.8|8971.8|8983.8|8971.8|0
1732555610000|2024-11-25 17:26:50|8983.2|8971.2|8983.2|8971.2|8983.2|8971.2|8983.2|8971.2|0
1732555630000|2024-11-25 17:27:10|8981.3|8969.3|8981.3|8969.3|8981.3|8969.3|8981.3|8969.3|0
1732555640000|2024-11-25 17:27:20|8979.5|8967.5|8980.3|8968.3|8980.3|8970.7|8978.7|8967.3|0
1732555650000|2024-11-25 17:27:30|8980.2|8968.2|8980.2|8968.2|8980.2|8968.2|8980.2|8968.2|0
1732555670000|2024-11-25 17:27:50|8977.7|8969.7|8977.3|8969.3|8977.7|8969.7|8977.3|8969.3|0
1732555680000|2024-11-25 17:28:00|8977.2|8969.2|8976.7|8970.7|8977.2|8970.7|8976.7|8968.8|2
1732555690000|2024-11-25 17:28:10|8976.8|8970.8|8976.8|8970.8|8976.8|8970.8|8976.8|8970.8|0
1732555730000|2024-11-25 17:28:50|8983.3|8971.3|8981.7|8975.7|8983.3|8975.7|8981.7|8971.3|3
1732555740000|2024-11-25 17:29:00|8981.9|8975.9|8987.2|8979.2|8988.2|8980.5|8981.9|8972.1|3
1732555750000|2024-11-25 17:29:10|8986.6|8980.6|8986.3|8974.3|8986.7|8980.7|8984.5|8974.3|2
1732555760000|2024-11-25 17:29:20|8985.2|8977.2|8985.3|8977.3|8985.3|8977.3|8985.2|8977.2|0
1732555810000|2024-11-25 17:30:10|8987.3|8979.3|8987.3|8979.3|8987.3|8979.3|8987.3|8979.3|1
1732555820000|2024-11-25 17:30:20|8986.8|8980.8|8987.4|8981.4|8987.4|8981.4|8986.8|8980.8|0
1732555830000|2024-11-25 17:30:30|8989.6|8983.6|8983.6|8977.6|8990.5|8983.6|8983.6|8977.2|4
1732555910000|2024-11-25 17:31:50|8980.3|8968.3|8979.7|8967.7|8980.3|8968.3|8979.7|8967.7|1
1732555950000|2024-11-25 17:32:30|8979.2|8967.2|8972.9|8960.9|8979.2|8967.2|8972.9|8960.9|2
1732555960000|2024-11-25 17:32:40|8972|8960|8969.3|8957.3|8972|8960|8968.9|8956.9|0
1732555970000|2024-11-25 17:32:50|8968.9|8956.9|8968.9|8956.9|8968.9|8956.9|8968.9|8956.9|0
1732555980000|2024-11-25 17:33:00|8974|8962|8975.4|8963.4|8975.4|8963.4|8974|8962|1
1732556010000|2024-11-25 17:33:30|8973.9|8961.9|8969.3|8957.3|8973.9|8961.9|8969.3|8957.3|0
1732556020000|2024-11-25 17:33:40|8970.3|8958.3|8970.3|8958.3|8970.3|8958.3|8970.3|8958.3|0
1732556040000|2024-11-25 17:34:00|8969.4|8957.4|8969.3|8957.3|8969.7|8957.7|8969.2|8957.2|0
1732556050000|2024-11-25 17:34:10|8969.7|8957.7|8969.7|8957.7|8969.7|8957.7|8969.7|8957.7|0
1732556070000|2024-11-25 17:34:30|8968.7|8960.7|8968.7|8960.7|8968.7|8960.7|8968.7|8960.7|0
1732556080000|2024-11-25 17:34:40|8970.2|8958.2|8970.2|8958.2|8970.2|8958.2|8970.2|8958.2|0
1732556090000|2024-11-25 17:34:50|8968.7|8960.7|8968.7|8960.7|8968.7|8960.7|8968.7|8960.7|0
1732556110000|2024-11-25 17:35:10|8969.2|8961.2|8969.2|8961.2|8969.2|8961.2|8969.2|8961.2|0
1732556120000|2024-11-25 17:35:20|8968.7|8962.7|8968.7|8962.7|8968.7|8962.7|8968.7|8962.7|0
1732556140000|2024-11-25 17:35:40|8969.2|8963.2|8969.2|8963.2|8969.2|8963.2|8969.2|8963.2|0
1732556150000|2024-11-25 17:35:50|8971.1|8963.1|8975|8963|8978.5|8966.5|8971.1|8962.5|2
1732556160000|2024-11-25 17:36:00|8972.7|8960.7|8972.6|8960.6|8975|8964.6|8969.6|8958.7|0
1732556170000|2024-11-25 17:36:10|8974|8962|8973.6|8961.6|8974.1|8962.1|8973.5|8961.5|1
1732556180000|2024-11-25 17:36:20|8973.2|8961.2|8973.2|8961.2|8973.2|8961.2|8973.2|8961.2|0
1732556190000|2024-11-25 17:36:30|8973.1|8961.1|8970.1|8958.1|8973.1|8961.1|8970.1|8958.1|0
1732556200000|2024-11-25 17:36:40|8968.8|8956.8|8959.2|8947.2|8968.8|8956.8|8958.8|8946.8|1
1732556210000|2024-11-25 17:36:50|8960.7|8948.7|8961.2|8949.2|8961.2|8949.2|8960.7|8948.7|0
1732556230000|2024-11-25 17:37:10|8961.1|8949.1|8961.1|8949.1|8961.1|8949.1|8961.1|8949.1|0
1732556240000|2024-11-25 17:37:20|8966.7|8954.7|8956.6|8944.6|8970.3|8958.3|8956.6|8944.6|3
1732556250000|2024-11-25 17:37:30|8956.1|8944.1|8956.1|8944.1|8956.1|8944.1|8956.1|8944.1|1
1732556290000|2024-11-25 17:38:10|8953.6|8945.6|8953.6|8945.6|8953.6|8945.6|8953.6|8945.6|0
1732556320000|2024-11-25 17:38:40|8953.1|8945.1|8949.9|8937.9|8953.1|8945.6|8945.1|8933.1|3
1732556330000|2024-11-25 17:38:50|8946.9|8938.9|8946.9|8938.9|8946.9|8938.9|8946.9|8938.9|0
1732556340000|2024-11-25 17:39:00|8946.8|8938.8|8946.8|8938.8|8946.8|8938.8|8946.8|8938.8|0
1732556350000|2024-11-25 17:39:10|8950.6|8938.6|8949.1|8941.1|8950.6|8941.1|8949.1|8938.6|3
1732556360000|2024-11-25 17:39:20|8949.6|8941.6|8949.6|8941.6|8949.6|8941.6|8949.6|8941.6|0
1732556370000|2024-11-25 17:39:30|8945|8933|8936.9|8924.9|8945|8933|8936.9|8924.9|2
1732556380000|2024-11-25 17:39:40|8936|8924|8936.9|8924.9|8936.9|8924.9|8935.9|8923.9|0
1732556390000|2024-11-25 17:39:50|8936|8924|8936|8924|8936.9|8924.9|8936|8924|1
1732556400000|2024-11-25 17:40:00|8936.9|8924.9|8936.5|8924.5|8936.9|8924.9|8936.5|8924.5|0
1732556410000|2024-11-25 17:40:10|8932.7|8924.7|8932.7|8924.7|8932.7|8924.7|8932.7|8924.7|0
1732556450000|2024-11-25 17:40:50|8938|8926|8936.9|8928.9|8938|8928.9|8936.9|8926|1
1732556460000|2024-11-25 17:41:00|8936.7|8928.7|8936.7|8928.7|8936.7|8928.7|8936.7|8928.7|0
1732556570000|2024-11-25 17:42:50|8940.5|8928.5|8941.5|8929.5|8942.3|8930.3|8940.5|8928.5|1
1732556580000|2024-11-25 17:43:00|8942.7|8930.7|8943|8931|8943|8931|8942.7|8930.7|0
1732556590000|2024-11-25 17:43:10|8948|8940|8948|8940|8948|8940|8948|8940|1
1732556620000|2024-11-25 17:43:40|8947.9|8939.9|8948.4|8940.4|8948.4|8940.4|8947.9|8939.9|0
1732556630000|2024-11-25 17:43:50|8947.9|8941.9|8947.9|8941.9|8947.9|8941.9|8947.9|8941.9|0
1732556670000|2024-11-25 17:44:30|8948.4|8942.4|8948.4|8942.4|8948.4|8942.4|8948.4|8942.4|0
1732556690000|2024-11-25 17:44:50|8949.4|8937.4|8949.4|8937.4|8949.4|8937.4|8949.4|8937.4|1
1732556700000|2024-11-25 17:45:00|8946.7|8934.7|8947.9|8935.9|8948.2|8936.2|8946.7|8934.7|0
1732556710000|2024-11-25 17:45:10|8949.3|8937.3|8949.5|8937.5|8949.5|8937.5|8949.3|8937.3|0
1732556740000|2024-11-25 17:45:40|8949.4|8937.4|8949.4|8937.4|8949.4|8937.4|8947.8|8935.8|0
1732556750000|2024-11-25 17:45:50|8947.9|8939.9|8947.9|8941.9|8948.4|8941.9|8947.9|8939.9|0
1732556770000|2024-11-25 17:46:10|8944.9|8936.9|8944.9|8936.9|8944.9|8936.9|8944.9|8936.9|4
1732556780000|2024-11-25 17:46:20|8944.8|8936.8|8936.6|8924.6|8944.8|8936.8|8936.6|8924.6|2
1732556790000|2024-11-25 17:46:30|8941.7|8929.7|8943.1|8931.1|8943.5|8931.5|8941.7|8929.7|2
1732556800000|2024-11-25 17:46:40|8942.9|8930.9|8936.8|8924.8|8942.9|8930.9|8936.5|8924.5|3
1732556810000|2024-11-25 17:46:50|8935.8|8923.8|8935.9|8923.9|8936.4|8924.4|8935.8|8923.8|0
1732556830000|2024-11-25 17:47:10|8935.4|8923.4|8935.4|8923.4|8935.4|8923.4|8935.4|8923.4|0
1732556850000|2024-11-25 17:47:30|8932.9|8924.9|8932.9|8924.9|8932.9|8924.9|8932.9|8924.9|0
1732556870000|2024-11-25 17:47:50|8933|8925|8933|8925|8933|8925|8933|8925|1
1732556910000|2024-11-25 17:48:30|8935.4|8923.4|8935.4|8923.4|8935.4|8923.4|8935.4|8923.4|1
1732556930000|2024-11-25 17:48:50|8942|8930|8945.5|8933.5|8947.6|8935.6|8942|8930|3
1732556940000|2024-11-25 17:49:00|8945.6|8933.6|8938.6|8926.6|8949.1|8937.1|8938.6|8926.6|5
1732556950000|2024-11-25 17:49:10|8938.1|8926.1|8945.6|8933.6|8945.7|8933.7|8938.1|8926.1|1
1732556960000|2024-11-25 17:49:20|8946.1|8934.1|8945.6|8933.6|8946.1|8934.1|8945.6|8933.6|0
1732556970000|2024-11-25 17:49:30|8942.6|8930.6|8942.6|8930.6|8942.6|8930.6|8942.6|8930.6|2
1732556980000|2024-11-25 17:49:40|8942.5|8930.5|8942.5|8930.5|8942.5|8930.5|8942.5|8930.5|0
1732557000000|2024-11-25 17:50:00|8943.9|8931.9|8940.6|8928.6|8944.1|8932.1|8940.6|8928.6|0
1732557010000|2024-11-25 17:50:10|8939.5|8927.5|8939.4|8927.4|8939.5|8927.5|8939.4|8927.4|0
1732557020000|2024-11-25 17:50:20|8938.5|8926.5|8936.1|8928.1|8938.5|8928.1|8936.1|8926.5|0
1732557070000|2024-11-25 17:51:10|8936|8928|8936|8928|8936|8928|8936|8928|0
1732557080000|2024-11-25 17:51:20|8936.1|8928.1|8936.1|8928.1|8936.1|8928.1|8936.1|8928.1|1
1732557120000|2024-11-25 17:52:00|8936|8928|8936|8928|8936|8928|8936|8928|0
1732557130000|2024-11-25 17:52:10|||||||||1
1732557170000|2024-11-25 17:52:50|8943.1|8931.1|8945.5|8937.5|8945.9|8937.9|8942.9|8931.1|9
1732557180000|2024-11-25 17:53:00|8945.9|8937.9|8945.9|8937.9|8945.9|8937.9|8945.9|8937.9|0
1732557200000|2024-11-25 17:53:20|8945.5|8937.5|8945.5|8937.5|8945.5|8937.5|8945.5|8937.5|0
1732557210000|2024-11-25 17:53:30|8946|8934|8946|8934|8946|8934|8946|8934|2
1732557220000|2024-11-25 17:53:40|8946.5|8934.5|8946.5|8934.5|8946.5|8934.5|8946.5|8934.5|0
1732557230000|2024-11-25 17:53:50|8945.9|8937.9|8945.9|8937.9|8945.9|8937.9|8945.9|8937.9|1
1732557240000|2024-11-25 17:54:00|8947.5|8939.9|8947.5|8941.5|8947.5|8941.5|8947.5|8939.9|3
1732557250000|2024-11-25 17:54:10|8948|8942|8948|8940|8948|8942|8948|8940|3
1732557280000|2024-11-25 17:54:40|8947.9|8941.9|8951.4|8943.4|8951.4|8943.4|8947.9|8941.9|1
1732557290000|2024-11-25 17:54:50|8951.7|8939.7|8949|8941|8951.7|8941|8949|8938.6|1
1732557300000|2024-11-25 17:55:00|8951.9|8939.9|8954.1|8942.1|8954.1|8943.2|8951.1|8939.9|2
1732557310000|2024-11-25 17:55:10|8955.9|8943.9|8951|8943|8957.1|8945.1|8951|8943|1
1732557330000|2024-11-25 17:55:30|8950.9|8942.9|8952.4|8940.4|8952.4|8942.9|8948.9|8936.9|2
1732557340000|2024-11-25 17:55:40|8952.1|8940.1|8952.9|8940.9|8952.9|8940.9|8952.1|8940.1|0
1732557360000|2024-11-25 17:56:00|8957.1|8945.1|8957.1|8945.1|8957.1|8945.1|8957.1|8945.1|0
1732557410000|2024-11-25 17:56:50|8958|8946|8958|8946|8958|8946|8958|8946|0
1732557450000|2024-11-25 17:57:30|8957|8949|8956.9|8948.9|8957|8949|8956.9|8948.9|5
1732557480000|2024-11-25 17:58:00|8957.9|8949.9|8953.5|8941.5|8958|8952|8953.5|8941.5|9
1732557510000|2024-11-25 17:58:30|8953.6|8941.6|8947.5|8935.5|8953.6|8941.6|8947.3|8935.3|0
1732557520000|2024-11-25 17:58:40|8948.7|8936.7|8953.7|8941.7|8953.7|8941.7|8948.7|8936.7|0
1732557530000|2024-11-25 17:58:50|8955.9|8943.9|8954.1|8946.1|8955.9|8946.1|8954.1|8943.9|0
1732557540000|2024-11-25 17:59:00|8954|8946|8954|8946|8955.6|8946|8954|8943.6|0
1732557550000|2024-11-25 17:59:10|8954.5|8946.5|8954.7|8946.7|8954.7|8946.7|8954.5|8946.5|0
1732557560000|2024-11-25 17:59:20|8954.6|8946.6|8968.1|8956.1|8968.1|8956.1|8954.6|8946.6|3
1732557570000|2024-11-25 17:59:30|8968.6|8956.6|8965.6|8953.6|8968.6|8956.6|8963.6|8951.6|1
1732557580000|2024-11-25 17:59:40|8965.2|8953.2|8965.2|8953.2|8965.2|8953.2|8965.2|8953.2|0
1732557600000|2024-11-25 18:00:00|8965.6|8953.6|8964.5|8952.5|8965.6|8953.6|8964.5|8952.5|1
1732557610000|2024-11-25 18:00:10|8964.6|8952.6|8966.7|8954.7|8967.1|8955.1|8964.6|8952.6|0
1732557620000|2024-11-25 18:00:20|8968.2|8956.2|8968.2|8956.2|8968.2|8956.2|8968.2|8956.2|0
1732557640000|2024-11-25 18:00:40|8969.6|8957.6|8969.6|8957.6|8969.6|8957.6|8969.6|8957.6|1
1732557650000|2024-11-25 18:00:50|8965.6|8953.6|8968.1|8956.1|8968.1|8956.1|8965.6|8953.6|1
1732557660000|2024-11-25 18:01:00|8967.6|8955.6|8967.3|8959.3|8969.8|8959.3|8967.3|8955.6|1
1732557670000|2024-11-25 18:01:10|8967.1|8961.1|8968.1|8962.1|8968.1|8962.1|8967.1|8961.1|1
1732557680000|2024-11-25 18:01:20|8968.3|8960.3|8968.3|8960.3|8968.3|8960.3|8968.3|8960.3|0
1732557690000|2024-11-25 18:01:30|8968.1|8960.1|8951.9|8945.9|8968.1|8960.1|8951.9|8944.2|5
1732557700000|2024-11-25 18:01:40|8951.7|8945.7|8951.7|8945.7|8951.7|8945.7|8951.7|8945.7|0
1732557710000|2024-11-25 18:01:50|8951.2|8945.2|8949.8|8937.8|8951.2|8945.2|8949.8|8937.8|2
1732557720000|2024-11-25 18:02:00|8949.9|8937.9|8955.2|8943.2|8955.2|8944|8949.9|8937.9|1
1732557730000|2024-11-25 18:02:10|8955.4|8943.4|8957.9|8945.9|8957.9|8947.2|8955.2|8943.4|1
1732557740000|2024-11-25 18:02:20|8956.9|8944.9|8958.3|8950.3|8958.3|8950.3|8956.9|8944.9|3
1732557760000|2024-11-25 18:02:40|8958.5|8946.5|8955.7|8943.7|8958.5|8946.5|8955.7|8943.7|4
1732557770000|2024-11-25 18:02:50|8955.3|8943.3|8952.4|8940.4|8955.3|8943.3|8952.4|8940.4|2
1732557780000|2024-11-25 18:03:00|8953.4|8941.4|8955.4|8943.4|8955.7|8943.7|8952.9|8940.9|1
1732557800000|2024-11-25 18:03:20|8955|8943|8955.4|8943.4|8955.9|8943.9|8955|8943|1
1732557810000|2024-11-25 18:03:30|8956.4|8944.4|8953|8947|8957.9|8947.3|8953|8944.4|0
1732557820000|2024-11-25 18:03:40|8952.5|8946.5|8955.2|8947.2|8955.2|8947.2|8952.5|8946.5|1
1732557840000|2024-11-25 18:04:00|8955.4|8947.4|8955.4|8947.4|8955.4|8947.4|8955.4|8947.4|0
1732557860000|2024-11-25 18:04:20|8957.8|8945.8|8954.9|8946.9|8957.8|8947.4|8954.9|8945.8|1
1732557870000|2024-11-25 18:04:30|8955|8947|8951.8|8939.8|8955|8947|8951.8|8939.8|2
1732557910000|2024-11-25 18:05:10|8951.4|8939.4|8951.3|8939.3|8951.4|8939.4|8951.3|8939.3|0
1732557920000|2024-11-25 18:05:20|8949.9|8937.9|8949.9|8937.9|8949.9|8937.9|8949.9|8937.9|0
1732557930000|2024-11-25 18:05:30|8949.8|8937.8|8949.8|8937.8|8949.8|8937.8|8949.8|8937.8|0
1732557990000|2024-11-25 18:06:30|8949.4|8937.4|8949.3|8937.3|8949.4|8937.4|8949.3|8937.3|0
1732558090000|2024-11-25 18:08:10|8948.9|8936.9|8948.9|8936.9|8948.9|8936.9|8948.9|8936.9|0
1732558100000|2024-11-25 18:08:20|8946.3|8938.3|8954.7|8942.7|8954.7|8942.7|8946.3|8938.3|3
1732558110000|2024-11-25 18:08:30|8954.6|8942.6|8952.7|8940.7|8954.6|8942.6|8952.7|8940.7|4
1732558130000|2024-11-25 18:08:50|8952.2|8940.2|8951.2|8939.2|8952.7|8940.7|8951.2|8939.2|2
1732558140000|2024-11-25 18:09:00|8949.9|8937.9|8951.2|8939.2|8951.2|8939.2|8949.8|8937.8|1
1732558150000|2024-11-25 18:09:10|8950.8|8938.8|8951.2|8939.2|8951.2|8939.2|8950.7|8938.7|0
1732558170000|2024-11-25 18:09:30|8951.7|8939.7|8949.8|8941.8|8951.7|8942.2|8949.8|8939.7|2
1732558180000|2024-11-25 18:09:40|8948.3|8942.3|8945.9|8937.9|8948.3|8942.3|8945.9|8937.9|1
1732558270000|2024-11-25 18:11:10|8945.8|8937.8|8945.8|8937.8|8945.8|8937.8|8945.8|8937.8|0
1732558280000|2024-11-25 18:11:20|8943.9|8937.9|8943.9|8937.9|8943.9|8937.9|8943.9|8937.9|0
1732558370000|2024-11-25 18:12:50|8943.4|8937.4|8941.4|8935.4|8943.7|8937.4|8938.9|8928.9|6
1732558380000|2024-11-25 18:13:00|8941.3|8935.3|8938.2|8930.2|8941.3|8935.3|8937.2|8927.8|0
1732558390000|2024-11-25 18:13:10|8938.1|8932.1|8938.2|8932.2|8938.2|8932.2|8938.1|8932.1|0
1732558400000|2024-11-25 18:13:20|8941.8|8933.8|8941.8|8933.8|8941.8|8933.8|8941.8|8933.8|1
1732558420000|2024-11-25 18:13:40|8941.2|8935.2|8941.3|8935.3|8941.3|8935.3|8941.2|8935.2|0
1732558460000|2024-11-25 18:14:20|8941.8|8935.8|8938.4|8932.4|8948.5|8940|8938.4|8930.8|14
1732558470000|2024-11-25 18:14:30|8939.9|8931.9|8946.4|8938.4|8948.8|8938.8|8939.9|8931.9|1
1732558480000|2024-11-25 18:14:40|8948.8|8936.8|8948.8|8936.8|8948.8|8938.4|8946.4|8936.8|0
1732558490000|2024-11-25 18:14:50|8947.2|8939.2|8951.1|8939.1|8952.4|8940.4|8947.2|8939.1|1
1732558500000|2024-11-25 18:15:00|8950.9|8938.9|8952|8940|8952|8940|8950.9|8938.9|0
1732558510000|2024-11-25 18:15:10|8949.4|8937.4|8947.4|8935.4|8949.4|8937.4|8946.9|8934.9|1
1732558520000|2024-11-25 18:15:20|8946|8934|8944|8932|8946|8934|8944|8932|0
1732558530000|2024-11-25 18:15:30|8943.9|8931.9|8945|8933|8945|8933|8943.9|8931.9|0
1732558550000|2024-11-25 18:15:50|8943.6|8931.6|8943.5|8931.5|8943.6|8931.6|8943.5|8931.5|0
1732558560000|2024-11-25 18:16:00|8943.9|8931.9|8944|8932|8944|8932|8943.9|8931.9|1
1732558580000|2024-11-25 18:16:20|8943.1|8931.1|8942.9|8930.9|8943.1|8931.1|8942.9|8930.9|0
1732558600000|2024-11-25 18:16:40|8941.4|8933.4|8941.4|8933.4|8941.4|8933.4|8941.4|8933.4|0
1732558610000|2024-11-25 18:16:50|8940.5|8932.5|8939.9|8931.9|8940.9|8932.9|8939.9|8931.9|0
1732558640000|2024-11-25 18:17:20|8943|8931|8945.3|8937.3|8945.3|8937.3|8943|8931|4
1732558650000|2024-11-25 18:17:30|8945.5|8937.5|8948.9|8940.9|8950|8940.9|8945.5|8936|4
1732558670000|2024-11-25 18:17:50|8948.3|8942.3|8948.3|8942.3|8948.3|8942.3|8948.3|8942.3|0
1732558680000|2024-11-25 18:18:00|8948.4|8942.4|8949.3|8943.3|8949.9|8943.3|8948.4|8941.9|1
1732558690000|2024-11-25 18:18:10|8948.9|8942.9|8949.4|8943.4|8949.4|8943.4|8948.9|8942.9|0
1732558700000|2024-11-25 18:18:20|8950.9|8942.9|8953.4|8941.4|8954.9|8943.4|8950.9|8941.4|2
1732558750000|2024-11-25 18:19:10|8953.9|8941.9|8952|8940|8953.9|8941.9|8952|8940|2
1732558800000|2024-11-25 18:20:00|8951.9|8939.9|8952.6|8940.6|8952.8|8940.8|8951.9|8939.9|0
1732558810000|2024-11-25 18:20:10|8953.5|8941.5|8953.1|8941.1|8953.5|8941.5|8953|8941|1
1732558820000|2024-11-25 18:20:20|8952.6|8940.6|8954.1|8942.1|8954.1|8942.1|8952.6|8940.6|0
1732558830000|2024-11-25 18:20:30|8953|8945|8953|8945|8953|8945|8953|8945|0
1732558870000|2024-11-25 18:21:10|8958.1|8950.1|8956|8944|8958.1|8950.1|8956|8944|1
1732558880000|2024-11-25 18:21:20|8955.9|8943.9|8958.4|8952.4|8958.4|8952.4|8955.9|8943.9|2
1732558890000|2024-11-25 18:21:30|8958.9|8950.9|8958.4|8952.4|8958.9|8952.4|8958.4|8950.9|1
1732558920000|2024-11-25 18:22:00|||||||||1
1732558940000|2024-11-25 18:22:20|8958.8|8952.8|8958.9|8952.9|8958.9|8952.9|8958.8|8952.8|0
1732558950000|2024-11-25 18:22:30|8959.4|8953.4|8955.4|8943.4|8959.4|8953.4|8955.4|8943.4|3
1732558960000|2024-11-25 18:22:40|8956.3|8948.3|8958.8|8946.8|8958.8|8948.5|8956.3|8945.4|1
1732558970000|2024-11-25 18:22:50|8959.3|8947.3|8959.5|8947.5|8959.5|8947.5|8959.3|8947.3|0
1732558980000|2024-11-25 18:23:00|8958.9|8946.9|8958.9|8946.9|8958.9|8946.9|8958.9|8946.9|0
1732558990000|2024-11-25 18:23:10|8956.5|8948.5|8956.5|8948.5|8956.5|8948.5|8956.5|8948.5|0
1732559000000|2024-11-25 18:23:20|8959.1|8947.1|8959.1|8947.1|8959.1|8947.1|8959.1|8947.1|0
1732559010000|2024-11-25 18:23:30|8959|8947|8959|8947|8959|8947|8959|8947|0
1732559020000|2024-11-25 18:23:40|8958.3|8950.3|8958.3|8950.3|8958.8|8950.8|8958.3|8950.3|10
1732559050000|2024-11-25 18:24:10|8959.9|8947.9|8959.8|8947.8|8959.9|8947.9|8959.8|8947.8|0
1732559070000|2024-11-25 18:24:30|8959.4|8947.4|8957.3|8949.3|8959.4|8949.3|8956.4|8946.9|4
1732559100000|2024-11-25 18:25:00|8956.4|8948.4|8955.3|8947.3|8957.9|8948.4|8955.3|8945.9|0
1732559110000|2024-11-25 18:25:10|8955.8|8947.8|8955.8|8947.8|8955.8|8947.8|8955.8|8947.8|0
1732559120000|2024-11-25 18:25:20|8955.4|8947.4|8948.4|8940.4|8955.4|8947.4|8948.4|8939.3|2
1732559130000|2024-11-25 18:25:30|8948.3|8940.3|8949.3|8937.3|8949.9|8941.8|8947.8|8936.9|3
1732559140000|2024-11-25 18:25:40|8947.7|8935.7|8948.7|8936.7|8948.7|8936.7|8947.7|8935.7|1
1732559160000|2024-11-25 18:26:00|8948.8|8936.8|8948.8|8936.8|8948.8|8936.8|8948.8|8936.8|0
1732559170000|2024-11-25 18:26:10|8947.3|8939.3|8947.3|8939.3|8947.3|8939.3|8947.3|8939.3|0
1732559190000|2024-11-25 18:26:30|8947.7|8939.7|8947.8|8939.8|8947.8|8939.8|8947.7|8939.7|0
1732559200000|2024-11-25 18:26:40|8947.7|8935.7|8948.3|8936.3|8948.3|8936.3|8947.7|8935.7|1
1732559210000|2024-11-25 18:26:50|8947.1|8939.1|8948.2|8936.2|8948.2|8939.1|8947.1|8936.2|0
1732559220000|2024-11-25 18:27:00|8948.3|8936.3|8948.4|8936.4|8948.8|8936.8|8948.3|8936.3|0
1732559230000|2024-11-25 18:27:10|8947.3|8935.3|8943.4|8931.4|8947.7|8935.7|8943.4|8931.4|3
1732559240000|2024-11-25 18:27:20|8942.3|8934.3|8942.3|8934.3|8942.3|8934.3|8942.3|8934.3|0
1732559250000|2024-11-25 18:27:30|8941.8|8933.8|8941.8|8933.8|8941.8|8933.8|8941.8|8933.8|0
1732559260000|2024-11-25 18:27:40|8940.3|8934.3|8940.3|8934.3|8940.3|8934.3|8940.3|8934.3|2
1732559270000|2024-11-25 18:27:50|8940.5|8934.5|8945.4|8933.4|8946.2|8934.5|8940.5|8933.4|1
1732559280000|2024-11-25 18:28:00|8945.3|8933.3|8940.3|8934.3|8945.3|8934.4|8940.3|8932.8|2
1732559300000|2024-11-25 18:28:20|||||||||1
1732559310000|2024-11-25 18:28:30|8940.8|8934.8|8940.8|8934.8|8940.8|8934.8|8940.8|8934.8|0
1732559320000|2024-11-25 18:28:40|8940.7|8934.7|8939.8|8933.8|8940.7|8934.7|8939.8|8933.8|3
1732559330000|2024-11-25 18:28:50|8940.2|8934.2|8940.2|8932.2|8944.7|8936.3|8939.7|8928.1|33
1732559340000|2024-11-25 18:29:00|8940.3|8932.3|8943.4|8931.4|8944.1|8932.3|8940.3|8931.3|1
1732559350000|2024-11-25 18:29:10|8942.7|8930.7|8942.3|8930.3|8942.8|8930.8|8942.3|8930.3|3
1732559380000|2024-11-25 18:29:40|8942.2|8930.2|8942.2|8930.2|8942.7|8930.7|8942.2|8930.2|2
1732559390000|2024-11-25 18:29:50|8942.7|8930.7|8941.4|8929.4|8942.8|8930.8|8941.4|8929.4|2
1732614300000|2024-11-26 09:45:00|8951.8|8939.8|8971.7|8959.7|8972.5|8960.5|8950.8|8938.8|7
1732614310000|2024-11-26 09:45:10|8971.4|8959.4|8951|8939|8974.8|8962.8|8951|8939|4
1732614320000|2024-11-26 09:45:20|8952.5|8940.5|8964.9|8952.9|8964.9|8952.9|8952.5|8940.5|2
1732614330000|2024-11-26 09:45:30|8965.4|8953.4|8966.4|8954.4|8966.4|8954.4|8965.4|8953.4|3
1732614340000|2024-11-26 09:45:40|8965.9|8953.9|8952.6|8940.6|8965.9|8953.9|8952.3|8940.3|1
1732614350000|2024-11-26 09:45:50|8950.6|8938.6|8977.3|8965.3|8977.9|8965.9|8949.7|8937.7|3
1732614360000|2024-11-26 09:46:00|8978.6|8966.6|8985.1|8973.1|8987.9|8975.9|8977.2|8966.3|3
1732614370000|2024-11-26 09:46:10|8985|8973|8985.9|8973.9|8986.4|8974.4|8984.6|8972.6|0
1732614380000|2024-11-26 09:46:20|8986.4|8974.4|8973.2|8961.2|8986.4|8974.4|8973.2|8961.2|1
1732614390000|2024-11-26 09:46:30|8974.5|8962.5|8997.6|8985.6|8997.6|8985.6|8971.8|8959.8|5
1732614400000|2024-11-26 09:46:40|8996.7|8984.7|8980.3|8968.3|8997.4|8985.4|8980.3|8968.3|4
1732614410000|2024-11-26 09:46:50|8979.5|8967.5|8976.5|8964.5|8979.5|8967.5|8973|8961|1
1732614420000|2024-11-26 09:47:00|8976.6|8964.6|8978.2|8966.2|8978.2|8966.2|8975.1|8963.1|3
1732614430000|2024-11-26 09:47:10|8978.7|8966.7|8983.7|8971.7|8985.5|8973.5|8974|8962|4
1732614440000|2024-11-26 09:47:20|8986.2|8974.2|8995.3|8983.3|8995.3|8983.3|8986.2|8974.2|6
1732614450000|2024-11-26 09:47:30|8998.2|8986.2|9001.1|8989.1|9001.1|8989.1|8998.2|8986.2|1
1732614460000|2024-11-26 09:47:40|9001.3|8989.3|9005.8|8993.8|9005.8|8993.8|9001.3|8989.3|5
1732614470000|2024-11-26 09:47:50|9006.3|8994.3|9006.3|8994.3|9006.3|8994.3|9006.3|8994.3|0
1732614480000|2024-11-26 09:48:00|9005.2|8993.2|9005.2|8993.2|9005.2|8993.2|9005.2|8993.2|1
1732614510000|2024-11-26 09:48:30|9005.7|8993.7|8990.6|8978.6|9005.7|8993.7|8990.6|8978.6|1
1732614520000|2024-11-26 09:48:40|8985.3|8973.3|8984.2|8972.2|8985.3|8973.3|8984.2|8972.2|0
1732614530000|2024-11-26 09:48:50|8983.3|8971.3|8983.3|8971.3|8983.3|8971.3|8983.3|8971.3|0
1732614540000|2024-11-26 09:49:00|8983.1|8971.1|8984.2|8972.2|8984.2|8972.2|8983.1|8971.1|0
1732614550000|2024-11-26 09:49:10|8984.7|8972.7|8984.7|8972.7|8984.7|8972.7|8984.7|8972.7|0
1732614570000|2024-11-26 09:49:30|8984.6|8972.6|8984.6|8972.6|8984.6|8972.6|8984.6|8972.6|0
1732614580000|2024-11-26 09:49:40|8983.8|8971.8|8980.7|8968.7|8983.8|8971.8|8978.1|8966.1|6
1732614600000|2024-11-26 09:50:00|8980.3|8968.3|8980.3|8968.3|8980.3|8968.3|8980.3|8968.3|0
1732614630000|2024-11-26 09:50:30|8979.4|8967.4|8975.3|8963.3|8979.4|8967.4|8974.7|8962.7|0
1732614640000|2024-11-26 09:50:40|8975.8|8963.8|8978.7|8966.7|8978.7|8966.7|8975.6|8963.6|0
1732614650000|2024-11-26 09:50:50|8979.1|8967.1|8974.5|8962.5|8981.3|8969.3|8973.2|8961.2|2
1732614660000|2024-11-26 09:51:00|8975|8963|8976.6|8964.6|8976.6|8964.6|8974.8|8962.8|2
1732614670000|2024-11-26 09:51:10|8977.1|8965.1|8974.2|8962.2|8978.5|8966.5|8972.5|8960.5|2
1732614680000|2024-11-26 09:51:20|8973.8|8961.8|8973.8|8961.8|8973.8|8961.8|8973.8|8961.8|0
1732614690000|2024-11-26 09:51:30|8973.6|8961.6|8973.6|8961.6|8973.6|8961.6|8973.6|8961.6|0
1732614710000|2024-11-26 09:51:50|8975.4|8963.4|8976.4|8964.4|8976.4|8964.4|8975.4|8963.4|0
1732614720000|2024-11-26 09:52:00|8976|8964|8985.2|8973.2|8988.9|8976.9|8976|8964|5
1732614730000|2024-11-26 09:52:10|8986.5|8974.5|8983.7|8971.7|8986.7|8974.7|8983|8971|0
1732614750000|2024-11-26 09:52:30|8979.2|8967.2|8979.2|8967.2|8979.2|8967.2|8979.2|8967.2|0
1732614760000|2024-11-26 09:52:40|8979.3|8967.3|8980.7|8968.7|8980.7|8968.7|8979.3|8967.3|1
1732614780000|2024-11-26 09:53:00|8979.2|8967.2|8981.2|8969.2|8981.2|8969.2|8979.2|8967.2|0
1732614790000|2024-11-26 09:53:10|8982.7|8970.7|8983.7|8971.7|8983.7|8971.7|8982.7|8970.7|0
1732614800000|2024-11-26 09:53:20|8985.9|8973.9|8985.9|8973.9|8986.6|8974.6|8984.1|8972.1|1
1732614810000|2024-11-26 09:53:30|8985.8|8973.8|8985.8|8973.8|8985.8|8973.8|8985.8|8973.8|0
1732614820000|2024-11-26 09:53:40|8987.4|8979.4|8994.5|8982.5|8994.5|8987.1|8987.4|8976.9|3
1732614840000|2024-11-26 09:54:00|8994.4|8982.4|8981.3|8969.3|8994.4|8982.4|8980.6|8968.6|1
1732614850000|2024-11-26 09:54:10|8980|8968|8980|8968|8980|8968|8980|8968|0
1732614860000|2024-11-26 09:54:20|8980.8|8968.8|8977|8965|8981.5|8969.5|8977|8965|0
1732614870000|2024-11-26 09:54:30|8977.4|8965.4|8977.5|8965.5|8977.5|8965.5|8977.4|8965.4|0
1732614880000|2024-11-26 09:54:40|8977|8965|8976|8964|8977.5|8965.5|8975.6|8963.6|1
1732614890000|2024-11-26 09:54:50|8975.6|8963.6|8976|8964|8976|8964|8975.6|8963.6|0
1732614900000|2024-11-26 09:55:00|8975.1|8963.1|8976|8964|8976|8964|8975.1|8963.1|1
1732614960000|2024-11-26 09:56:00|8974.5|8966.5|8974.5|8966.5|8974.5|8966.5|8974.5|8966.5|0
1732614970000|2024-11-26 09:56:10|8979|8967|8979.7|8967.7|8979.7|8967.7|8979|8967|1
1732614980000|2024-11-26 09:56:20|8978.2|8966.2|8978.6|8966.6|8978.6|8966.6|8976|8964|0
1732614990000|2024-11-26 09:56:30|8978.1|8966.1|8975|8963|8978.1|8966.1|8974.9|8962.9|0
1732615010000|2024-11-26 09:56:50|8974.6|8962.6|8974.5|8962.5|8974.6|8962.6|8974.5|8962.5|0
1732615020000|2024-11-26 09:57:00|8974|8962|8974|8962|8974|8962|8974|8962|0
1732615030000|2024-11-26 09:57:10|8971.4|8959.4|8969.9|8957.9|8972|8960|8969.9|8957.9|6
1732615050000|2024-11-26 09:57:30|8969.8|8957.8|8967.3|8959.3|8969.8|8959.3|8967.3|8957.8|0
1732615060000|2024-11-26 09:57:40|8967.4|8959.4|8967.4|8959.4|8967.4|8959.4|8967.4|8959.4|0
1732615070000|2024-11-26 09:57:50|8971.9|8959.9|8978.4|8966.4|8978.8|8966.8|8971.9|8959.9|5
1732615080000|2024-11-26 09:58:00|8980.3|8968.3|8990.1|8978.1|8991.5|8979.5|8980.3|8968.3|0
1732615090000|2024-11-26 09:58:10|8990.5|8978.5|8990.1|8978.1|8990.6|8978.6|8990.1|8978.1|0
1732615140000|2024-11-26 09:59:00|8990.6|8978.6|8990.6|8978.6|8990.6|8978.6|8990.6|8978.6|0
1732615160000|2024-11-26 09:59:20|8993.2|8981.2|8991.7|8979.7|8994|8982|8991.7|8979.7|0
1732615170000|2024-11-26 09:59:30|8991.6|8979.6|8993.9|8981.9|8993.9|8981.9|8991.1|8979.1|0
1732615180000|2024-11-26 09:59:40|8993.6|8981.6|8994.1|8982.1|8994.6|8982.6|8993.6|8981.6|0
1732615190000|2024-11-26 09:59:50|8993.6|8981.6|8994.4|8982.4|8994.4|8982.4|8992.6|8980.6|0
1732615200000|2024-11-26 10:00:00|8994|8982|8994|8982|8994|8982|8994|8982|0
1732615210000|2024-11-26 10:00:10|8993.9|8981.9|8993.9|8981.9|8993.9|8981.9|8993.9|8981.9|1
1732615230000|2024-11-26 10:00:30|8990.4|8978.4|8990.4|8978.4|8990.4|8978.4|8990.4|8978.4|1
1732615240000|2024-11-26 10:00:40|8990.5|8978.5|8990.5|8978.5|8990.5|8978.5|8990.5|8978.5|0
1732615260000|2024-11-26 10:01:00|8990.1|8978.1|8990.1|8978.1|8990.1|8978.1|8990.1|8978.1|0
1732615300000|2024-11-26 10:01:40|8990.9|8978.9|8991|8979|8991|8979|8990.9|8978.9|0
1732615340000|2024-11-26 10:02:20|8991.9|8979.9|8993|8981|8993|8981|8991.9|8979.9|0
1732615350000|2024-11-26 10:02:30|8992.1|8980.1|8992.1|8980.1|8992.6|8980.6|8992.1|8980.1|0
1732615370000|2024-11-26 10:02:50|8993.4|8981.4|8993.6|8981.6|8993.6|8981.6|8993.4|8981.4|0
1732615380000|2024-11-26 10:03:00|8992.2|8980.2|8992.1|8980.1|8994.1|8982.1|8991.8|8979.8|0
1732615390000|2024-11-26 10:03:10|8991.5|8979.5|8991.5|8979.5|8991.5|8979.5|8991.5|8979.5|0
1732615410000|2024-11-26 10:03:30|8991.9|8979.9|8992.6|8980.6|8992.9|8980.9|8991.9|8979.9|0
1732615420000|2024-11-26 10:03:40|8991.7|8979.7|8991.7|8979.7|8993|8981|8991.5|8979.5|0
1732615430000|2024-11-26 10:03:50|8990.5|8978.5|8986.4|8974.4|8990.5|8978.5|8986.4|8974.4|0
1732615450000|2024-11-26 10:04:10|8986.5|8974.5|8986.5|8974.5|8986.5|8974.5|8986.5|8974.5|0
1732615460000|2024-11-26 10:04:20|8985.9|8973.9|8987.4|8975.4|8987.7|8975.7|8985.9|8973.9|0
1732615510000|2024-11-26 10:05:10|8986.5|8974.5|8986.4|8974.4|8986.5|8974.5|8986.4|8974.4|0
1732615520000|2024-11-26 10:05:20|8985.9|8973.9|8985.9|8973.9|8985.9|8973.9|8985.9|8973.9|0
1732615580000|2024-11-26 10:06:20|8989|8977|9000.2|8988.2|9000.2|8988.2|8989|8977|3
1732615590000|2024-11-26 10:06:30|9000.6|8988.6|8999.2|8987.2|9000.6|8988.6|8999.2|8987.2|0
1732615600000|2024-11-26 10:06:40|9000.1|8988.1|9000.2|8988.2|9000.2|8988.2|9000.1|8988.1|0
1732615610000|2024-11-26 10:06:50|9005.3|8993.3|9005.3|8993.3|9005.3|8993.3|9005.3|8993.3|2
1732615630000|2024-11-26 10:07:10|9005.8|8993.8|9005.8|8993.8|9005.8|8993.8|9005.3|8993.3|0
1732615670000|2024-11-26 10:07:50|9005.3|8993.3|9005.3|8993.3|9005.3|8993.3|9005.3|8993.3|0
1732615680000|2024-11-26 10:08:00|9006.2|8994.2|8998.8|8986.8|9006.7|8994.7|8998.8|8986.8|1
1732615700000|2024-11-26 10:08:20|8997.8|8985.8|8997.8|8985.8|8997.8|8985.8|8997.8|8985.8|0
1732615710000|2024-11-26 10:08:30|8997.7|8985.7|8998.3|8986.3|8998.3|8986.3|8997.7|8985.7|0
1732615740000|2024-11-26 10:09:00|9001.1|8989.1|9000.1|8988.1|9001.1|8989.1|8999.6|8987.6|16
1732615750000|2024-11-26 10:09:10|9001.1|8989.1|9001.1|8989.1|9001.1|8989.1|9001.1|8989.1|0
1732615760000|2024-11-26 10:09:20|9000.2|8988.2|9000.6|8988.6|9000.6|8988.6|9000.1|8988.1|0
1732615770000|2024-11-26 10:09:30|9001.1|8989.1|8999.6|8987.6|9001.1|8989.1|8999.6|8987.6|0
1732615780000|2024-11-26 10:09:40|8999.8|8991.8|9000.4|8988.4|9000.4|8993.2|8999.2|8988.4|6
1732615790000|2024-11-26 10:09:50|9005.9|8993.9|9006.8|8994.8|9006.8|8994.8|9005.9|8993.9|1
1732615840000|2024-11-26 10:10:40|9005.4|8993.4|8994.7|8982.7|9005.4|8993.4|8994.7|8982.7|1
1732615850000|2024-11-26 10:10:50|8990.3|8978.3|8989.1|8977.1|8990.3|8978.3|8988.8|8976.8|0
1732615860000|2024-11-26 10:11:00|8985.1|8973.1|8979.1|8967.1|8985.1|8973.1|8979.1|8967.1|1
1732615870000|2024-11-26 10:11:10|8978.2|8966.2|8978.2|8966.2|8978.2|8966.2|8978.2|8966.2|0
1732615880000|2024-11-26 10:11:20|8979.1|8967.1|8978.1|8966.1|8979.1|8967.1|8978.1|8966.1|1
1732615920000|2024-11-26 10:12:00|8977.7|8965.7|8978.3|8966.3|8978.6|8966.6|8977.7|8965.7|0
1732615940000|2024-11-26 10:12:20|||||||||1
1732615950000|2024-11-26 10:12:30|8977.8|8965.8|8976.5|8964.5|8977.8|8965.8|8976.5|8964.5|4
1732615960000|2024-11-26 10:12:40|8983.3|8971.3|8983.3|8971.3|8983.3|8971.3|8983.3|8971.3|1
1732615970000|2024-11-26 10:12:50|8984.2|8972.2|8983.4|8971.4|8984.4|8972.4|8983.4|8971.4|0
1732615980000|2024-11-26 10:13:00|8983.3|8971.3|8981.3|8969.3|8983.3|8971.3|8981.3|8969.3|0
1732616000000|2024-11-26 10:13:20|8985.8|8973.8|8986.5|8974.5|8986.5|8974.5|8985.8|8973.8|0
1732616040000|2024-11-26 10:14:00|8986.9|8974.9|8990|8978|8990|8978|8986.9|8974.9|0
1732616050000|2024-11-26 10:14:10|8986.5|8974.5|8986.5|8974.5|8986.9|8974.9|8986.5|8974.5|0
1732616060000|2024-11-26 10:14:20|8986|8974|8985.5|8973.5|8986|8974|8985.5|8973.5|0
1732616080000|2024-11-26 10:14:40|8986.8|8974.8|8985.1|8973.1|8987|8975|8985.1|8973.1|0
1732616100000|2024-11-26 10:15:00|8985|8973|8984.5|8972.5|8985|8973|8984.5|8972.5|0
1732616170000|2024-11-26 10:16:10|8976|8964|8976|8964|8976|8964|8976|8964|3
1732616180000|2024-11-26 10:16:20|8978.4|8966.4|8976.4|8964.4|8978.5|8966.5|8976.4|8964.4|2
1732616190000|2024-11-26 10:16:30|8975.5|8963.5|8975.5|8963.5|8975.9|8963.9|8975.5|8963.5|0
1732616200000|2024-11-26 10:16:40|8969.5|8959|8971.2|8959.2|8973.6|8961.6|8969.5|8959|9
1732616210000|2024-11-26 10:16:50|8970.2|8958.2|8970.1|8958.1|8970.2|8958.2|8970.1|8958.1|0
1732616220000|2024-11-26 10:17:00|8971.9|8959.9|8974.7|8962.7|8974.7|8962.7|8971.6|8959.6|2
1732616230000|2024-11-26 10:17:10|8973.7|8961.7|8973.6|8961.6|8974.7|8962.7|8973.2|8961.2|0
1732616240000|2024-11-26 10:17:20|8971.9|8959.9|8977.8|8965.8|8977.8|8965.8|8971.7|8959.7|2
1732616250000|2024-11-26 10:17:30|8977.7|8965.7|8976.1|8964.1|8979.7|8967.7|8974|8962|2
1732616260000|2024-11-26 10:17:40|8978.3|8966.3|8983.5|8971.5|8983.5|8971.5|8978.2|8966.2|2
1732616280000|2024-11-26 10:18:00|8983.6|8971.6|8979.2|8967.2|8983.6|8971.6|8979.2|8967.2|0
1732616290000|2024-11-26 10:18:10|8978.6|8966.6|8978.1|8966.1|8978.6|8966.6|8978.1|8966.1|0
1732616300000|2024-11-26 10:18:20|8977.7|8965.7|8974.7|8966.7|8977.7|8966.7|8974.7|8965.1|0
1732616310000|2024-11-26 10:18:30|8974.6|8966.6|8973.1|8961.1|8975.9|8966.6|8972.8|8960.8|1
1732616320000|2024-11-26 10:18:40|8974.8|8962.8|8975|8963|8975|8963|8974.8|8962.8|0
1732616330000|2024-11-26 10:18:50|8978.1|8966.1|8978.6|8966.6|8978.6|8966.6|8978.1|8966.1|0
1732616340000|2024-11-26 10:19:00|8979|8967|8978.6|8966.6|8979|8967|8978.6|8966.6|0
1732616350000|2024-11-26 10:19:10|8979.7|8967.7|8979.7|8967.7|8979.7|8967.7|8979.7|8967.7|0
1732616400000|2024-11-26 10:20:00|8978.3|8966.3|8982.1|8970.1|8982.1|8970.1|8978.3|8966.3|0
1732616410000|2024-11-26 10:20:10|8982.2|8970.2|8983.1|8971.1|8983.1|8971.1|8982.2|8970.2|0
1732616430000|2024-11-26 10:20:30|8983.2|8971.2|8983.2|8971.2|8983.2|8971.2|8983.2|8971.2|0
1732616460000|2024-11-26 10:21:00|8984.5|8972.5|8984.7|8972.7|8984.7|8972.7|8984.5|8972.5|0
1732616480000|2024-11-26 10:21:20|8981.2|8969.2|8979.5|8967.5|8981.2|8969.2|8979.5|8967.5|1
1732616490000|2024-11-26 10:21:30|8978.1|8966.1|8977.8|8965.8|8978.8|8966.8|8972.1|8960.1|2
1732616500000|2024-11-26 10:21:40|8978.3|8966.3|8977.2|8965.2|8982.8|8970.8|8974.8|8962.8|5
1732616510000|2024-11-26 10:21:50|8978.7|8966.7|8978.9|8966.9|8980.9|8968.9|8976.4|8964.4|6
1732616520000|2024-11-26 10:22:00|8978.8|8966.8|8970.7|8958.7|8978.8|8966.8|8969.8|8957.8|3
1732616530000|2024-11-26 10:22:10|8971.3|8959.3|8971|8959|8971.9|8959.9|8970.9|8958.9|0
1732616540000|2024-11-26 10:22:20|8971.9|8959.9|8967.8|8959.8|8972.1|8960.1|8967.2|8958.2|1
1732616550000|2024-11-26 10:22:30|8967.7|8959.7|8970.6|8958.6|8970.6|8959.7|8967.7|8958.1|0
1732616560000|2024-11-26 10:22:40|8967.7|8959.7|8967.7|8959.7|8967.7|8959.7|8967.7|8959.7|0
1732616570000|2024-11-26 10:22:50|8967.2|8959.2|8967.2|8959.2|8967.7|8959.7|8967.2|8959.2|0
1732616580000|2024-11-26 10:23:00|8973.1|8961.1|8980.6|8968.6|8982.2|8974.2|8972.1|8960.1|46
1732616590000|2024-11-26 10:23:10|8977.7|8969.7|8977.9|8965.9|8978.1|8969.7|8972.5|8960.5|2
1732616600000|2024-11-26 10:23:20|8979.8|8967.8|8979.9|8967.9|8979.9|8967.9|8979.4|8967.4|0
1732616610000|2024-11-26 10:23:30|8980.3|8968.3|8974.4|8962.4|8980.3|8968.3|8973.6|8961.6|0
1732616620000|2024-11-26 10:23:40|8974.8|8962.8|8966.8|8958.8|8974.8|8962.8|8966.8|8958.8|1
1732616630000|2024-11-26 10:23:50|8974.1|8962.1|8976.9|8964.9|8976.9|8964.9|8974.1|8962.1|3
1732616640000|2024-11-26 10:24:00|8976.8|8964.8|8977|8965|8977|8965|8975|8963|0
1732616650000|2024-11-26 10:24:10|8978.5|8966.5|8977.4|8965.4|8978.5|8966.5|8977.4|8965.4|0
1732616660000|2024-11-26 10:24:20|8977.9|8965.9|8978.4|8966.4|8978.4|8966.4|8977.4|8965.4|0
1732616670000|2024-11-26 10:24:30|8979|8967|8979|8967|8979|8967|8979|8967|0
1732616680000|2024-11-26 10:24:40|8986.4|8974.4|8986.9|8974.9|8986.9|8974.9|8986.4|8974.4|1
1732616690000|2024-11-26 10:24:50|8980|8968|8976.8|8964.8|8980|8968|8974.4|8962.4|1
1732616700000|2024-11-26 10:25:00|8977.3|8965.3|8978.3|8966.3|8978.3|8966.3|8976|8964|0
1732616710000|2024-11-26 10:25:10|8978.4|8966.4|8980|8968|8980|8968|8976.6|8964.6|8
1732616720000|2024-11-26 10:25:20|8980.1|8968.1|8975.6|8963.6|8980.1|8968.1|8974.1|8962.1|6
1732616730000|2024-11-26 10:25:30|8975.3|8963.3|8968.7|8962.7|8975.3|8963.3|8968.7|8962.7|2
1732616740000|2024-11-26 10:25:40|8975.2|8963.2|8976.6|8964.6|8977.7|8965.7|8975.2|8963.2|1
1732616750000|2024-11-26 10:25:50|8970.9|8958.9|8972.5|8960.5|8973.1|8961.1|8970.9|8958.9|0
1732616760000|2024-11-26 10:26:00|8973|8961|8974.5|8962.5|8975|8963|8973|8961|0
1732616770000|2024-11-26 10:26:10|8975|8963|8978.9|8966.9|8978.9|8966.9|8975|8963|0
1732616790000|2024-11-26 10:26:30|8990.8|8978.8|8988.8|8976.8|8990.8|8978.8|8988.8|8976.8|3
1732616800000|2024-11-26 10:26:40|8988.7|8976.7|8988.7|8976.7|8988.7|8976.7|8988.7|8976.7|0
1732616810000|2024-11-26 10:26:50|8987.7|8975.7|8987.7|8975.7|8987.7|8975.7|8987.7|8975.7|0
1732616830000|2024-11-26 10:27:10|8986.8|8974.8|8982.7|8970.7|8986.8|8974.8|8982.7|8970.7|0
1732616850000|2024-11-26 10:27:30|8982.5|8970.5|8981.1|8969.1|8982.5|8970.5|8980|8968|0
1732616860000|2024-11-26 10:27:40|8982|8970|8982|8970|8982.1|8970.1|8982|8970|0
1732616870000|2024-11-26 10:27:50|8978.4|8966.4|8977.6|8965.6|8980|8968|8977.5|8965.5|2
1732616880000|2024-11-26 10:28:00|8978.1|8966.1|8971.1|8959.1|8980.1|8968.1|8971.1|8959.1|13
1732616890000|2024-11-26 10:28:10|8970.5|8958.5|8971|8959|8971.6|8959.6|8970.5|8958.5|1
1732616910000|2024-11-26 10:28:30|8970.9|8958.9|8966|8954|8970.9|8958.9|8960.1|8948.1|5
1732616920000|2024-11-26 10:28:40|8965.9|8953.9|8965.9|8953.9|8965.9|8953.9|8965.9|8953.9|0
1732616950000|2024-11-26 10:29:10|8961.2|8953.2|8968.2|8956.2|8968.2|8956.4|8958.4|8950.5|2
1732616960000|2024-11-26 10:29:20|8969.1|8957.1|8967.2|8955.2|8969.1|8957.1|8955.9|8943.9|13
1732616970000|2024-11-26 10:29:30|8967.6|8955.6|8975.4|8963.4|8975.4|8963.4|8967.6|8955.6|0
1732616980000|2024-11-26 10:29:40|8972|8960|8970.2|8958.2|8975.5|8963.5|8967|8955|11
1732616990000|2024-11-26 10:29:50|8969.6|8957.6|8969.6|8957.6|8969.6|8957.6|8965.6|8957.6|5
1732617000000|2024-11-26 10:30:00|8970.5|8958.5|8970.4|8958.4|8970.5|8958.5|8970.4|8958.4|0
1732617010000|2024-11-26 10:30:10|8966.9|8954.9|8970.1|8958.1|8970.1|8958.1|8966.9|8954.9|0
1732617020000|2024-11-26 10:30:20|8970.6|8958.6|8968.8|8956.8|8970.6|8958.6|8968.8|8956.8|0
1732617050000|2024-11-26 10:30:50|8968.4|8956.4|8968.2|8956.2|8968.4|8956.4|8968.2|8956.2|0
1732617080000|2024-11-26 10:31:20|8967.7|8955.7|8956.9|8944.9|8967.7|8955.7|8956.9|8944.9|0
1732617090000|2024-11-26 10:31:30|8955.9|8943.9|8954|8942|8955.9|8945.9|8953.3|8942|1
1732617100000|2024-11-26 10:31:40|8953.8|8941.8|8960|8948|8961.4|8949.4|8953.2|8941.2|4
1732617110000|2024-11-26 10:31:50|8959|8947|8959|8947|8959|8947|8959|8947|0
1732617130000|2024-11-26 10:32:10|8958.7|8946.7|8955.4|8943.4|8958.7|8946.7|8954.6|8942.6|1
1732617140000|2024-11-26 10:32:20|8955.5|8943.5|8954.6|8942.6|8957.6|8945.6|8953.6|8941.6|0
1732617150000|2024-11-26 10:32:30|8955.5|8943.5|8955.5|8943.5|8955.5|8943.5|8955.5|8943.5|0
1732617160000|2024-11-26 10:32:40|8955.6|8943.6|8955.5|8943.5|8957.4|8945.4|8954.6|8942.6|1
1732617170000|2024-11-26 10:32:50|8956|8944|8956.8|8944.8|8956.8|8944.8|8953.6|8941.6|0
1732617180000|2024-11-26 10:33:00|8956|8944|8956|8944|8956|8944|8956|8944|0
1732617190000|2024-11-26 10:33:10|8955.1|8943.1|8955.1|8943.1|8955.1|8943.1|8955.1|8943.1|0
1732617210000|2024-11-26 10:33:30|8955|8943|8955|8943|8955|8943|8955|8943|0
1732617220000|2024-11-26 10:33:40|8954.1|8942.1|8955.3|8943.3|8955.3|8943.3|8952.6|8940.6|0
1732617230000|2024-11-26 10:33:50|8954.4|8942.4|8952.6|8940.6|8954.8|8942.8|8952.1|8940.1|1
1732617240000|2024-11-26 10:34:00|8953.1|8941.1|8953.1|8941.1|8953.5|8941.5|8950.2|8938.2|1
1732617250000|2024-11-26 10:34:10|8953.5|8941.5|8952.6|8940.6|8954|8942|8951.7|8939.7|0
1732617260000|2024-11-26 10:34:20|8953.1|8941.1|8959.1|8951.1|8962.8|8951.1|8946.7|8939.7|2
1732617270000|2024-11-26 10:34:30|8959|8951|8962.3|8950.3|8962.9|8951.4|8959|8949.8|1
1732617280000|2024-11-26 10:34:40|8961.3|8953.3|8961.3|8953.3|8961.3|8953.3|8961.3|8953.3|12
1732617290000|2024-11-26 10:34:50|8963.8|8951.8|8961.3|8953.3|8963.8|8953.3|8961.3|8951.8|0
1732617320000|2024-11-26 10:35:20|8959|8953|8964.8|8956.8|8967.4|8956.8|8959|8953|3
1732617330000|2024-11-26 10:35:30|8964.3|8956.3|8970.7|8958.7|8971.3|8959.3|8964.3|8954.5|0
1732617340000|2024-11-26 10:35:40|8970.3|8958.3|8971.3|8959.3|8971.8|8959.8|8969.8|8957.8|0
1732617350000|2024-11-26 10:35:50|8971.7|8959.7|8971.5|8959.5|8973.2|8961.2|8970.4|8958.4|0
1732617360000|2024-11-26 10:36:00|8970.3|8962.3|8971.9|8959.9|8973.2|8963.2|8970.3|8959.5|0
1732617370000|2024-11-26 10:36:10|8972.3|8960.3|8971.9|8959.9|8972.3|8960.3|8971.5|8959.5|0
1732617400000|2024-11-26 10:36:40|8970.9|8958.9|8967.9|8959.9|8970.9|8960.4|8967.9|8958.9|0
1732617430000|2024-11-26 10:37:10|8962.4|8954.4|8968|8956|8968|8956|8961.4|8953.4|14
1732617440000|2024-11-26 10:37:20|8967.6|8955.6|8971.6|8963.6|8973.2|8963.6|8967.6|8955.6|1
1732617450000|2024-11-26 10:37:30|8970.6|8962.6|8970.8|8958.8|8972.1|8964.1|8966.8|8954.8|2
1732617460000|2024-11-26 10:37:40|8971.3|8959.3|8976.9|8964.9|8976.9|8964.9|8970.8|8958.8|1
1732617470000|2024-11-26 10:37:50|8976.5|8964.5|8979.5|8967.5|8979.5|8967.5|8976.5|8964.5|0
1732617480000|2024-11-26 10:38:00|8979.9|8967.9|8979|8967|8980|8968|8979|8967|0
1732617490000|2024-11-26 10:38:10|8979.4|8967.4|8979|8967|8979.9|8967.9|8979|8967|0
1732617500000|2024-11-26 10:38:20|8979.4|8967.4|8973.3|8961.3|8979.4|8968.1|8971.4|8959.4|6
1732617510000|2024-11-26 10:38:30|8973.7|8961.7|8977.3|8965.3|8977.7|8965.7|8973.7|8961.7|0
1732617520000|2024-11-26 10:38:40|8977.2|8965.2|8977.3|8965.3|8977.8|8965.8|8976.8|8964.8|0
1732617540000|2024-11-26 10:39:00|8977.9|8965.9|8977.9|8965.9|8977.9|8965.9|8977.4|8965.4|0
1732617550000|2024-11-26 10:39:10|8973.4|8965.4|8974.4|8962.4|8974.8|8965.4|8973.4|8961.4|0
1732617560000|2024-11-26 10:39:20|8974.9|8962.9|8979.2|8967.2|8979.2|8967.2|8974.9|8962.9|1
1732617570000|2024-11-26 10:39:30|8976.9|8964.9|8977.3|8965.3|8977.8|8965.8|8976.9|8964.9|0
1732617580000|2024-11-26 10:39:40|8983.9|8971.9|8983.9|8971.9|8983.9|8971.9|8983.9|8971.9|2
1732617590000|2024-11-26 10:39:50|8984.3|8972.3|8980.4|8968.4|8985.2|8973.2|8980.4|8968.4|0
1732617600000|2024-11-26 10:40:00|8978.4|8966.4|8978.4|8966.4|8978.4|8966.4|8978.4|8966.4|0
1732617610000|2024-11-26 10:40:10|8977.2|8965.2|8961.1|8953.1|8977.2|8965.2|8961.1|8953.1|2
1732617620000|2024-11-26 10:40:20|8961.7|8953.7|8966.4|8954.4|8967.7|8955.7|8960.9|8953.7|8
1732617630000|2024-11-26 10:40:30|8965.9|8953.9|8964.8|8952.8|8966.1|8954.1|8960.9|8952.8|5
1732617640000|2024-11-26 10:40:40|8960.9|8952.9|8963.9|8951.9|8963.9|8952.9|8958.4|8951.9|14
1732617650000|2024-11-26 10:40:50|8959.7|8953.7|8959.4|8953.4|8959.7|8953.7|8959.4|8953.4|2
1732617660000|2024-11-26 10:41:00|||||||||2
1732617670000|2024-11-26 10:41:10|8955|8943|8952.1|8940.1|8955|8943|8952.1|8940.1|4
1732617690000|2024-11-26 10:41:30|8952|8940|8952|8940|8952|8940|8952|8940|0
1732617720000|2024-11-26 10:42:00|8952.1|8940.1|8952.1|8940.1|8952.1|8940.1|8952.1|8940.1|1
1732617730000|2024-11-26 10:42:10|8962.3|8950.3|8962.3|8950.3|8962.3|8950.3|8962.3|8950.3|2
1732617750000|2024-11-26 10:42:30|8962.4|8950.4|8962.4|8950.4|8962.4|8950.4|8962.4|8950.4|0
1732617760000|2024-11-26 10:42:40|8971.3|8959.3|8971|8959|8971.9|8959.9|8971|8959|1
1732617780000|2024-11-26 10:43:00|8972.8|8960.8|8974.3|8962.3|8974.7|8962.7|8972.8|8960.8|0
1732617790000|2024-11-26 10:43:10|8973.8|8961.8|8973.8|8961.8|8974.2|8962.2|8973.3|8961.3|0
1732617800000|2024-11-26 10:43:20|8974.4|8962.4|8967.3|8955.3|8974.4|8962.4|8964.3|8955.3|2
1732617810000|2024-11-26 10:43:30|8966.4|8954.4|8965.9|8953.9|8966.9|8954.9|8965.9|8953.9|1
1732617820000|2024-11-26 10:43:40|8965.4|8953.4|8964.9|8952.9|8965.4|8953.4|8964.9|8952.9|0
1732617830000|2024-11-26 10:43:50|8960.4|8954.4|8960.4|8954.4|8960.4|8954.4|8960.4|8954.4|0
1732617840000|2024-11-26 10:44:00|8965.9|8953.9|8966|8954|8966|8954|8965.9|8953.9|4
1732617850000|2024-11-26 10:44:10|8965.1|8953.1|8962.5|8954.5|8965.5|8955|8962.5|8953|0
1732617860000|2024-11-26 10:44:20|8965|8953|8964.9|8952.9|8966|8954|8964.9|8952.9|8
1732617870000|2024-11-26 10:44:30|8965.4|8953.4|8965.9|8953.9|8965.9|8953.9|8965.4|8953.4|2
1732617880000|2024-11-26 10:44:40|8965.5|8953.5|8960.4|8954.4|8965.9|8954.7|8960.4|8953.5|1
1732617890000|2024-11-26 10:44:50|8969.3|8957.3|8969.6|8957.6|8970|8959.6|8966.4|8954.4|10
1732617900000|2024-11-26 10:45:00|8970.1|8958.1|8963.5|8955.5|8970.1|8960.5|8963.5|8953|2
1732617910000|2024-11-26 10:45:10|8962|8954|8962|8954|8962.5|8954.5|8962|8954|2
1732617920000|2024-11-26 10:45:20|8971.3|8959.3|8973|8961|8973|8961|8971|8959|3
1732617940000|2024-11-26 10:45:40|8970.5|8962.5|8976|8964|8976|8964|8970.5|8962.5|1
1732617950000|2024-11-26 10:45:50|8977.8|8965.8|8976.1|8964.1|8979.8|8967.8|8976.1|8964.1|1
1732617960000|2024-11-26 10:46:00|8976|8964|8972.5|8960.5|8976|8964|8972.5|8960.5|0
1732617970000|2024-11-26 10:46:10|8970.7|8958.7|8968.5|8956.5|8970.7|8958.7|8968.5|8956.5|0
1732618000000|2024-11-26 10:46:40|8967|8955|8967.5|8955.5|8967.9|8955.9|8967|8955|0
1732618030000|2024-11-26 10:47:10|8967|8955|8967.5|8955.5|8967.5|8955.5|8967|8955|0
1732618040000|2024-11-26 10:47:20|8967|8955|8966.5|8954.5|8967|8955|8966.5|8954.5|0
1732618060000|2024-11-26 10:47:40|8966.9|8954.9|8964.5|8956.5|8967|8956.5|8964.5|8954|0
1732618070000|2024-11-26 10:47:50|8964|8956|8965|8953|8966|8956|8964|8953|3
1732618090000|2024-11-26 10:48:10|8963.4|8955.4|8963.4|8955.4|8963.4|8955.4|8963.4|8955.4|0
1732618100000|2024-11-26 10:48:20|8965|8953|8965|8953|8965|8953|8965|8953|0
1732618110000|2024-11-26 10:48:30|8962.5|8954.5|8962.5|8954.5|8962.5|8954.5|8962.5|8954.5|0
1732618130000|2024-11-26 10:48:50|8963.4|8955.4|8965.4|8953.4|8965.4|8955.5|8963.4|8953|0
1732618140000|2024-11-26 10:49:00|8962.5|8954.5|8963.4|8955.4|8963.4|8955.4|8962.5|8954.5|7
1732618150000|2024-11-26 10:49:10|8963.9|8955.9|8963.5|8955.5|8963.9|8955.9|8963.5|8955.5|0
1732618180000|2024-11-26 10:49:40|8963|8955|8963|8955|8963|8955|8963|8955|1
1732618190000|2024-11-26 10:49:50|8961.1|8955.1|8968.5|8956.5|8968.5|8956.5|8961|8954.5|15
1732618200000|2024-11-26 10:50:00|8969|8957|8962.5|8954.5|8969.4|8957.4|8962.5|8953.2|0
1732618210000|2024-11-26 10:50:10|8960.6|8954.6|8962.5|8954.5|8962.5|8954.6|8960|8954|1
1732618240000|2024-11-26 10:50:40|8962.9|8954.9|8970|8958|8970|8958.4|8962.9|8954.9|1
1732618260000|2024-11-26 10:51:00|8963.5|8955.5|8963.5|8955.5|8963.5|8955.5|8963.5|8955.5|1
1732618270000|2024-11-26 10:51:10|8965|8953|8956.5|8948.5|8965|8955.5|8956.5|8947.4|9
1732618290000|2024-11-26 10:51:30|8954.5|8948|8954|8948|8954.5|8948|8954|8948|0
1732618300000|2024-11-26 10:51:40|8960.4|8948.4|8960.4|8948.4|8960.4|8948.4|8959.5|8947.5|12
1732618320000|2024-11-26 10:52:00|8962.5|8950.5|8961.3|8953.3|8962.5|8953.3|8961.3|8949.6|1
1732618330000|2024-11-26 10:52:10|8961.5|8953.5|8956|8950|8962.6|8953.5|8956|8950|0
1732618340000|2024-11-26 10:52:20|8963|8951|8961.6|8949.6|8963|8951|8961.6|8949.6|6
1732618350000|2024-11-26 10:52:30|8961.4|8949.4|8956|8948|8961.9|8949.9|8954.5|8947.6|18
1732618360000|2024-11-26 10:52:40|8953.6|8947.6|8954.4|8948.4|8954.4|8948.4|8953.5|8947.5|6
1732618370000|2024-11-26 10:52:50|8953.5|8947.5|8956.1|8948.1|8959.2|8948.1|8953.5|8947.2|1
1732618380000|2024-11-26 10:53:00|8956|8948|8956|8948|8956|8948|8956|8948|0
1732618390000|2024-11-26 10:53:10|8954|8947.1|8958.5|8950.5|8960|8950.5|8954|8947.1|1
1732618400000|2024-11-26 10:53:20|8960|8948|8960|8948|8960|8948|8960|8948|0
1732618420000|2024-11-26 10:53:40|8958.5|8950.5|8957.5|8951.5|8958.5|8952.5|8957.5|8950.5|0
1732618430000|2024-11-26 10:53:50|8958.6|8950.6|8960|8948|8960.1|8950.6|8958.6|8948|0
1732618440000|2024-11-26 10:54:00|8957.5|8949.5|8958|8950|8958|8950|8957.5|8949.5|0
1732618450000|2024-11-26 10:54:10|8957.5|8949.5|8957.5|8949.5|8957.5|8949.5|8957.5|8949.5|0
1732618480000|2024-11-26 10:54:40|8962|8950|8960.5|8952.5|8962|8952.5|8960.5|8950|1
1732618500000|2024-11-26 10:55:00|8960.9|8952.9|8965.5|8953.5|8965.5|8953.5|8960.9|8952.9|1
1732618510000|2024-11-26 10:55:10|8959.6|8953.6|8959|8953|8959.6|8953.6|8959|8953|0
1732618520000|2024-11-26 10:55:20|8946.6|8938.6|8932.1|8924.1|8947|8939|8929.5|8917.5|30
1732618530000|2024-11-26 10:55:30|8930.6|8924.6|8930.6|8924.6|8930.6|8924.6|8930.6|8924.6|0
1732618550000|2024-11-26 10:55:50|8937|8925|8937.5|8925.5|8937.5|8925.5|8934.4|8922.4|66
1732618560000|2024-11-26 10:56:00|8935|8927|8935.9|8927.9|8935.9|8927.9|8935|8927|0
1732618570000|2024-11-26 10:56:10|8940.1|8928.1|8939|8927|8941.3|8929.3|8939|8927|1
1732618580000|2024-11-26 10:56:20|8940.5|8928.5|8938.9|8930.9|8940.5|8930.9|8938.9|8928.5|0
1732618600000|2024-11-26 10:56:40|8934.9|8926.9|8934.9|8926.9|8934.9|8926.9|8934.9|8926.9|0
1732618610000|2024-11-26 10:56:50|8928|8916|8928|8916|8928|8916|8928|8916|1
1732618620000|2024-11-26 10:57:00|8927.5|8915.5|8914.9|8906.9|8927.5|8915.5|8914.9|8904.5|7
1732618630000|2024-11-26 10:57:10|8915.4|8907.4|8914.9|8906.9|8921.8|8909.8|8914.9|8904.5|4
1732618640000|2024-11-26 10:57:20|8914.1|8906.1|8914.5|8906.5|8914.5|8906.5|8914.1|8906.1|1
1732618650000|2024-11-26 10:57:30|8914|8908|8913.5|8905.5|8914.4|8908|8913.5|8905.5|1
1732618660000|2024-11-26 10:57:40|8912.9|8906.9|8903|8891|8918.5|8907|8903|8891|33
1732618670000|2024-11-26 10:57:50|8904.9|8892.9|8914.7|8902.7|8914.7|8902.7|8904.9|8892.9|2
1732618680000|2024-11-26 10:58:00|8912.5|8900.5|8912.2|8900.2|8912.5|8900.5|8912.2|8900.2|0
1732618690000|2024-11-26 10:58:10|8912.5|8900.5|8913|8901|8913|8901|8912.5|8900.5|1
1732618700000|2024-11-26 10:58:20|8912.2|8900.2|8896.9|8884.9|8912.2|8900.2|8896.4|8884.4|1
1732618710000|2024-11-26 10:58:30|8896.8|8884.8|8892.3|8880.3|8896.8|8884.8|8881.7|8872.6|36
1732618720000|2024-11-26 10:58:40|8892.5|8880.5|8891.9|8883.9|8892.9|8883.9|8891.9|8880.1|1
1732618730000|2024-11-26 10:58:50|8891.8|8883.8|8892.4|8880.4|8898.5|8886.5|8891.8|8880|2
1732618740000|2024-11-26 10:59:00|8890.3|8878.3|8890.8|8878.8|8890.8|8878.8|8890.3|8878.3|1
1732618750000|2024-11-26 10:59:10|8891.3|8879.3|8891.3|8879.3|8891.3|8879.3|8891.3|8879.3|1
1732618760000|2024-11-26 10:59:20|||||||||1
1732618770000|2024-11-26 10:59:30|8889.8|8881.8|8895|8883|8895|8883|8889.8|8881.8|1
1732618780000|2024-11-26 10:59:40|8898.9|8886.9|8896|8884|8899.4|8887.4|8896|8884|1
1732618790000|2024-11-26 10:59:50|8896.8|8884.8|8896.9|8884.9|8896.9|8884.9|8896.4|8884.4|0
1732618800000|2024-11-26 11:00:00|8895.6|8883.6|8895.1|8883.1|8895.6|8883.6|8895.1|8883.1|0
1732618810000|2024-11-26 11:00:10|8894.1|8882.1|8890.9|8878.9|8894.1|8882.1|8890.4|8878.4|1
1732618820000|2024-11-26 11:00:20|8890|8878|8890.4|8878.4|8890.4|8878.4|8890|8878|0
1732618830000|2024-11-26 11:00:30|8894.4|8882.4|8892.5|8880.5|8894.4|8882.4|8892.5|8880.5|1
1732618840000|2024-11-26 11:00:40|8892|8880|8889.5|8877.5|8892|8880|8889.5|8877.5|0
1732618850000|2024-11-26 11:00:50|8888.6|8876.6|8879.3|8867.3|8888.6|8876.6|8874.7|8862.7|10
1732618860000|2024-11-26 11:01:00|8877.1|8865.1|8876.5|8864.5|8877.7|8865.7|8876.5|8864.5|0
1732618870000|2024-11-26 11:01:10|8876.4|8864.4|8876.4|8864.4|8876.4|8864.4|8876.4|8864.4|0
1732618890000|2024-11-26 11:01:30|8876.5|8864.5|8879.3|8867.3|8879.3|8867.3|8869.4|8857.4|8
1732618900000|2024-11-26 11:01:40|8878.9|8866.9|8881.4|8869.4|8881.4|8869.4|8878.3|8866.3|0
1732618920000|2024-11-26 11:02:00|8881.3|8869.3|8882.8|8870.8|8886.6|8874.6|8881.3|8869.3|0
1732618930000|2024-11-26 11:02:10|8881.9|8869.9|8881.8|8869.8|8881.9|8869.9|8881.8|8869.8|0
1732618980000|2024-11-26 11:03:00|8881.6|8869.6|8876.8|8864.8|8881.6|8869.6|8876.3|8864.3|0
1732618990000|2024-11-26 11:03:10|8877.3|8865.3|8878.7|8866.7|8878.7|8866.7|8876.5|8864.5|0
1732619000000|2024-11-26 11:03:20|8879.2|8867.2|8877.3|8865.3|8879.2|8867.2|8877.3|8865.3|0
1732619010000|2024-11-26 11:03:30|8877.7|8865.7|8877.8|8865.8|8877.8|8865.8|8877.7|8865.7|0
1732619030000|2024-11-26 11:03:50|8877.4|8865.4|8872.7|8860.7|8877.4|8865.4|8872.7|8860.7|0
1732619040000|2024-11-26 11:04:00|8870.8|8858.8|8869.8|8857.8|8870.8|8858.8|8869.8|8857.8|0
1732619050000|2024-11-26 11:04:10|8870.7|8858.7|8869|8857|8870.7|8858.7|8868.9|8856.9|2
1732619060000|2024-11-26 11:04:20|8869.4|8857.4|8869.4|8857.4|8869.4|8857.4|8869|8857|0
1732619070000|2024-11-26 11:04:30|8869.5|8857.5|8869.5|8857.5|8869.5|8857.5|8869.5|8857.5|0
1732619100000|2024-11-26 11:05:00|8869.1|8857.1|8862|8850|8875.6|8863.6|8855.6|8843.6|10
1732619110000|2024-11-26 11:05:10|8861.9|8849.9|8861.9|8849.9|8861.9|8849.9|8861.9|8849.9|0
1732619120000|2024-11-26 11:05:20|8861.5|8849.5|8863.1|8851.1|8863.1|8851.1|8861.5|8849.5|0
1732619130000|2024-11-26 11:05:30|8867.8|8855.8|8880.6|8868.6|8880.6|8868.6|8867.8|8855.8|1
1732619140000|2024-11-26 11:05:40|8880.1|8868.1|8880.1|8868.1|8880.1|8868.1|8880.1|8868.1|0
1732619150000|2024-11-26 11:05:50|8884.1|8872.1|8885.6|8873.6|8886.8|8874.8|8883.8|8871.8|0
1732619160000|2024-11-26 11:06:00|8884.4|8872.4|8884.5|8872.5|8884.5|8872.5|8884.4|8872.4|0
1732619170000|2024-11-26 11:06:10|8884.9|8872.9|8884.9|8872.9|8884.9|8872.9|8884.9|8872.9|0
1732619200000|2024-11-26 11:06:40|8878.4|8866.4|8874.9|8862.9|8878.4|8866.4|8874.9|8862.9|0
1732619210000|2024-11-26 11:06:50|8872.5|8860.5|8871.9|8859.9|8872.5|8860.5|8871.9|8859.9|0
1732619220000|2024-11-26 11:07:00|8869.7|8857.7|8869|8857|8869.7|8857.7|8868.6|8856.6|0
1732619240000|2024-11-26 11:07:20|8868.5|8856.5|8868.5|8856.5|8868.5|8856.5|8868.5|8856.5|0
1732619260000|2024-11-26 11:07:40|8866.5|8854.5|8862.6|8850.6|8866.5|8854.5|8862.6|8850.6|1
1732619270000|2024-11-26 11:07:50|8862.5|8850.5|8862.7|8850.7|8863.6|8851.6|8862.5|8850.5|1
1732619300000|2024-11-26 11:08:20|8862.2|8850.2|8863.9|8851.9|8863.9|8851.9|8856.9|8844.9|4
1732619310000|2024-11-26 11:08:30|8864|8852|8864|8852|8864|8852|8864|8852|0
1732619320000|2024-11-26 11:08:40|8863.5|8851.5|8863.5|8851.5|8863.5|8851.5|8863.5|8851.5|1
1732619350000|2024-11-26 11:09:10|8864|8852|8870.5|8858.5|8870.5|8858.5|8864|8852|1
1732619360000|2024-11-26 11:09:20|8869.4|8857.4|8875.6|8863.6|8876.9|8864.9|8869.4|8857.4|0
1732619370000|2024-11-26 11:09:30|8875.5|8863.5|8872.9|8860.9|8875.5|8863.5|8872.9|8860.9|0
1732619380000|2024-11-26 11:09:40|8870.4|8858.4|8868.2|8856.2|8870.4|8858.4|8868.2|8856.2|0
1732619400000|2024-11-26 11:10:00|8868|8856|8863.5|8851.5|8868|8856|8863.5|8851.5|1
1732619420000|2024-11-26 11:10:20|8860.8|8848.8|8860.1|8848.1|8861.3|8849.3|8859.2|8847.2|1
1732619430000|2024-11-26 11:10:30|8858.1|8846.1|8858.1|8846.1|8858.1|8846.1|8858.1|8846.1|1
1732619440000|2024-11-26 11:10:40|8859|8847|8855.7|8843.7|8864|8852|8855.7|8843.7|2
1732619450000|2024-11-26 11:10:50|8859.6|8847.6|8858.8|8846.8|8859.6|8847.6|8854.9|8842.9|3
1732619460000|2024-11-26 11:11:00|8859.3|8847.3|8859.3|8847.3|8859.3|8847.3|8859.3|8847.3|0
1732619530000|2024-11-26 11:12:10|8859.2|8847.2|8856|8844|8859.2|8847.2|8856|8844|1
1732619540000|2024-11-26 11:12:20|8855.5|8843.5|8857.5|8845.5|8857.5|8845.5|8855.5|8843.5|3
1732619550000|2024-11-26 11:12:30|8860|8848|8860|8848|8860|8848|8860|8848|2
1732619570000|2024-11-26 11:12:50|8860.9|8848.9|8860.9|8848.9|8860.9|8848.9|8860.9|8848.9|1
1732619580000|2024-11-26 11:13:00|8865.7|8853.7|8866.2|8854.2|8866.3|8854.3|8865.7|8853.7|1
1732619590000|2024-11-26 11:13:10|8868|8856|8871.2|8859.2|8871.2|8859.2|8868|8856|0
1732619600000|2024-11-26 11:13:20|8870.6|8858.6|8870.6|8858.6|8870.6|8858.6|8870.2|8858.2|0
1732619620000|2024-11-26 11:13:40|8869.2|8857.2|8870.1|8858.1|8870.1|8858.1|8869.2|8857.2|0
1732619640000|2024-11-26 11:14:00|8867.9|8855.9|8867.2|8855.2|8867.9|8855.9|8867.2|8855.2|0
1732619650000|2024-11-26 11:14:10|8867.6|8855.6|8862.6|8850.6|8867.6|8855.6|8862.6|8850.6|1
1732619660000|2024-11-26 11:14:20|8863.9|8851.9|8863.3|8851.3|8863.9|8851.9|8863.3|8851.3|0
1732619670000|2024-11-26 11:14:30|8862.7|8850.7|8860|8848|8863.7|8851.7|8860|8848|0
1732619680000|2024-11-26 11:14:40|8859.8|8847.8|8859.3|8847.3|8859.8|8847.8|8859.3|8847.3|0
1732619690000|2024-11-26 11:14:50|8857.1|8845.1|8856.2|8844.2|8857.1|8845.1|8856.2|8844.2|7
1732619700000|2024-11-26 11:15:00|8856.7|8844.7|8852.7|8840.7|8856.7|8846.9|8852.7|8840.7|1
1732619710000|2024-11-26 11:15:10|8853.5|8841.5|8857|8845|8857|8845|8853.5|8841.5|3
1732619720000|2024-11-26 11:15:20|8858.4|8846.4|8853.7|8841.7|8858.4|8846.4|8853.7|8841.7|1
1732619730000|2024-11-26 11:15:30|8849.8|8841.8|8854.8|8842.8|8854.8|8842.8|8849.3|8841.3|6
1732619740000|2024-11-26 11:15:40|8858.3|8846.3|8857.7|8845.7|8858.3|8846.3|8857.7|8845.7|1
1732619750000|2024-11-26 11:15:50|8858.8|8846.8|8856.7|8844.7|8861|8849|8856.4|8844.4|0
1732619760000|2024-11-26 11:16:00|8854|8842|8853.2|8841.2|8854|8842|8853.2|8841.2|0
1732619800000|2024-11-26 11:16:40|8852.7|8840.7|8849.7|8841.7|8852.7|8841.8|8849.7|8840.7|2
1732619820000|2024-11-26 11:17:00|8849.3|8841.3|8849.3|8841.3|8849.3|8841.3|8849.3|8841.3|1
1732619830000|2024-11-26 11:17:10|8857.2|8845.2|8857.2|8845.2|8857.2|8845.2|8857.2|8845.2|3
1732619840000|2024-11-26 11:17:20|8854.7|8842.7|8854.7|8842.7|8854.7|8842.7|8854.7|8842.7|0
1732619860000|2024-11-26 11:17:40|8856.5|8844.5|8854.7|8842.7|8856.5|8844.5|8854.7|8842.7|0
1732619870000|2024-11-26 11:17:50|8853.4|8841.4|8852.7|8840.7|8853.4|8841.4|8852.7|8840.7|0
1732619880000|2024-11-26 11:18:00|8852.3|8840.3|8848.8|8836.8|8852.3|8841.8|8835.3|8823.3|18
1732619890000|2024-11-26 11:18:10|8849|8837|8844|8832|8854|8842|8844|8832|5
1732619900000|2024-11-26 11:18:20|8844.4|8832.4|8814.1|8802.1|8844.5|8832.5|8808.7|8796.7|11
1732619910000|2024-11-26 11:18:30|8814.6|8802.6|8820.3|8808.3|8820.3|8808.3|8814.6|8802.6|1
1732619920000|2024-11-26 11:18:40|8822|8810|8822.9|8810.9|8824.6|8812.6|8821|8809|1
1732619930000|2024-11-26 11:18:50|8817.5|8805.5|8817.5|8805.5|8818|8806|8814.2|8802.2|4
1732619940000|2024-11-26 11:19:00|8821.7|8809.7|8822|8810|8824|8812|8821.7|8809.7|2
1732619950000|2024-11-26 11:19:10|8822.9|8810.9|8822.7|8810.7|8823.2|8811.2|8822.7|8810.7|0
1732619960000|2024-11-26 11:19:20|8824.2|8812.2|8824.6|8812.6|8824.6|8812.6|8824.2|8812.2|0
1732619970000|2024-11-26 11:19:30|8825.5|8813.5|8830.5|8818.5|8834|8822|8825.5|8813.5|0
1732619980000|2024-11-26 11:19:40|8828|8816|8826.1|8814.1|8828|8816|8824.5|8812.5|2
1732619990000|2024-11-26 11:19:50|8827|8815|8830.6|8818.6|8830.6|8818.6|8827|8815|3
1732620000000|2024-11-26 11:20:00|8830.1|8818.1|8821.3|8809.3|8830.1|8818.1|8820.1|8808.1|2
1732620010000|2024-11-26 11:20:10|8822.5|8810.5|8823.7|8811.7|8823.7|8811.7|8822.5|8810.5|0
1732620020000|2024-11-26 11:20:20|8826.6|8814.6|8826|8814|8826.6|8814.6|8825|8813|1
1732620030000|2024-11-26 11:20:30|8823.9|8811.9|8823.4|8811.4|8823.9|8811.9|8823.4|8811.4|0
1732620040000|2024-11-26 11:20:40|8822.6|8810.6|8822.6|8810.6|8822.6|8810.6|8822.6|8810.6|0
1732620050000|2024-11-26 11:20:50|8821.6|8809.6|8820.2|8808.2|8821.6|8809.6|8820.2|8808.2|0
1732620060000|2024-11-26 11:21:00|8820|8808|8818.6|8806.6|8820|8808|8818.6|8806.6|0
1732620070000|2024-11-26 11:21:10|8819.6|8807.6|8817.6|8805.6|8819.6|8807.6|8817.2|8805.2|0
1732620080000|2024-11-26 11:21:20|8821|8809|8820.1|8808.1|8821|8809|8820.1|8808.1|1
1732620090000|2024-11-26 11:21:30|8818.6|8806.6|8819.6|8807.6|8819.6|8807.6|8818.6|8806.6|1
1732620100000|2024-11-26 11:21:40|8820|8808|8819.6|8807.6|8820.5|8808.5|8819.6|8807.6|0
1732620110000|2024-11-26 11:21:50|8820.9|8808.9|8818.1|8806.1|8820.9|8808.9|8818.1|8806.1|0
1732620120000|2024-11-26 11:22:00|8817.6|8805.6|8815.1|8803.1|8817.6|8805.6|8812.7|8800.7|1
1732620130000|2024-11-26 11:22:10|8815.2|8803.2|8816.1|8804.1|8818.3|8806.3|8815.2|8803.2|1
1732620140000|2024-11-26 11:22:20|8815.6|8803.6|8818.4|8806.4|8818.4|8806.4|8815.5|8803.5|1
1732620160000|2024-11-26 11:22:40|8819.4|8807.4|8818.4|8806.4|8819.4|8807.4|8817.6|8805.6|0
1732620170000|2024-11-26 11:22:50|8817.5|8805.5|8817.1|8805.1|8817.5|8805.5|8817.1|8805.1|0
1732620180000|2024-11-26 11:23:00|8817.5|8805.5|8817.1|8805.1|8817.5|8805.5|8817.1|8805.1|0
1732620190000|2024-11-26 11:23:10|8817.5|8805.5|8818.4|8806.4|8818.4|8806.4|8817.5|8805.5|0
1732620200000|2024-11-26 11:23:20|8818.5|8806.5|8818.5|8806.5|8818.5|8806.5|8816.6|8804.6|1
1732620210000|2024-11-26 11:23:30|8819.4|8807.4|8820|8808|8820|8808|8818.9|8806.9|0
1732620220000|2024-11-26 11:23:40|8819.6|8807.6|8819.4|8807.4|8819.6|8807.6|8819.4|8807.4|0
1732620240000|2024-11-26 11:24:00|8819|8807|8820.9|8808.9|8820.9|8808.9|8819|8807|0
1732620260000|2024-11-26 11:24:20|8824.3|8812.3|8824.3|8812.3|8824.3|8812.3|8824.3|8812.3|1
1732620270000|2024-11-26 11:24:30|8824.4|8812.4|8824.4|8812.4|8824.4|8812.4|8824.4|8812.4|0
1732620280000|2024-11-26 11:24:40|8823.9|8811.9|8828.8|8816.8|8828.8|8816.8|8823.8|8811.8|1
1732620290000|2024-11-26 11:24:50|8829.9|8817.9|8828.4|8816.4|8829.9|8817.9|8828.4|8816.4|0
1732620300000|2024-11-26 11:25:00|8830.2|8818.2|8836.5|8824.5|8836.5|8824.5|8830.2|8818.2|1
1732620340000|2024-11-26 11:25:40|8839|8831|8848.6|8836.6|8849.2|8837.2|8839|8831|4
1732620350000|2024-11-26 11:25:50|8849.1|8837.1|8845.4|8833.4|8849.1|8837.1|8843.8|8831.8|2
1732620360000|2024-11-26 11:26:00|8842.9|8830.9|8847.9|8835.9|8849.4|8837.4|8842.9|8830.9|0
1732620370000|2024-11-26 11:26:10|8848.3|8836.3|8843.5|8831.5|8848.4|8836.4|8843.5|8831.5|0
1732620400000|2024-11-26 11:26:40|8843.9|8831.9|8845.9|8833.9|8845.9|8833.9|8843.9|8831.9|0
1732620410000|2024-11-26 11:26:50|8854.5|8842.5|8847.3|8835.3|8854.5|8842.5|8847.3|8835.3|1
1732620420000|2024-11-26 11:27:00|8848.8|8836.8|8847.7|8835.7|8848.8|8836.8|8847.7|8835.7|0
1732620430000|2024-11-26 11:27:10|8845.9|8833.9|8842.8|8830.8|8845.9|8833.9|8842.8|8830.8|0
1732620450000|2024-11-26 11:27:30|8841.3|8829.3|8841.3|8829.3|8841.3|8829.3|8841.3|8829.3|0
1732620460000|2024-11-26 11:27:40|8848.9|8836.9|8850.7|8838.7|8851.3|8839.3|8848.8|8836.8|2
1732620470000|2024-11-26 11:27:50|8852.6|8840.6|8851.6|8839.6|8852.6|8840.6|8851.6|8839.6|0
1732620480000|2024-11-26 11:28:00|8852.7|8840.7|8857.2|8845.2|8857.2|8845.2|8852.7|8840.7|0
1732620490000|2024-11-26 11:28:10|8853.7|8841.7|8853.7|8841.7|8853.7|8841.7|8853.7|8841.7|3
1732620510000|2024-11-26 11:28:30|8853.4|8841.4|8853.4|8841.4|8853.4|8841.4|8853.4|8841.4|0
1732620530000|2024-11-26 11:28:50|8854.3|8842.3|8854.4|8842.4|8854.4|8842.4|8854.3|8842.3|0
1732620550000|2024-11-26 11:29:10|8855.5|8847.5|8862.3|8850.3|8862.3|8850.3|8855.5|8847.5|1
1732620560000|2024-11-26 11:29:20|8860.4|8848.4|8860.4|8848.4|8860.4|8848.4|8860.4|8848.4|0
1732620570000|2024-11-26 11:29:30|8860.3|8848.3|8857.2|8845.2|8860.3|8848.3|8857.2|8845.2|0
1732620580000|2024-11-26 11:29:40|8856.8|8844.8|8855.2|8843.2|8856.8|8846.2|8854|8843|8
1732620600000|2024-11-26 11:30:00|8854.7|8842.7|8854.7|8842.7|8854.7|8842.7|8854.7|8842.7|1
1732620610000|2024-11-26 11:30:10|8852.2|8844.2|8852.2|8844.2|8852.2|8844.2|8852.2|8844.2|1
1732620620000|2024-11-26 11:30:20|8852.1|8844.1|8852.1|8844.1|8852.1|8844.1|8852.1|8844.1|13
1732620630000|2024-11-26 11:30:30|8852|8844|8852.2|8844.2|8855.6|8844.2|8852|8842.6|1
1732620640000|2024-11-26 11:30:40|8852.1|8844.1|8854.6|8842.6|8854.6|8844.1|8852.1|8842.6|0
1732620650000|2024-11-26 11:30:50|8841|8829|8840.9|8828.9|8841.4|8829.4|8840.4|8828.4|1
1732620660000|2024-11-26 11:31:00|8838.4|8826.4|8833.1|8821.1|8838.4|8826.4|8830.1|8821|1
1732620670000|2024-11-26 11:31:10|8826.1|8814.1|8826.1|8814.1|8827.5|8815.5|8826.1|8814.1|1
1732620680000|2024-11-26 11:31:20|8827|8815|8827|8815|8827|8815|8827|8815|0
1732620690000|2024-11-26 11:31:30|8823.2|8815.2|8825.6|8813.6|8826|8815.2|8823.2|8813.6|0
1732620700000|2024-11-26 11:31:40|8828.6|8816.6|8828.6|8816.6|8828.6|8816.6|8828.6|8816.6|2
1732620710000|2024-11-26 11:31:50|8834.5|8822.5|8834.5|8822.5|8834.5|8822.5|8834.5|8822.5|1
1732620720000|2024-11-26 11:32:00|8834.6|8822.6|8834.6|8822.6|8834.6|8822.6|8834.6|8822.6|0
1732620740000|2024-11-26 11:32:20|8833.7|8821.7|8833.6|8821.6|8833.7|8821.7|8833.6|8821.6|0
1732620750000|2024-11-26 11:32:30|8834.1|8822.1|8834.1|8822.1|8834.1|8822.1|8834.1|8822.1|0
1732620760000|2024-11-26 11:32:40|8833.6|8821.6|8833.6|8821.6|8833.6|8821.6|8833.6|8821.6|0
1732620770000|2024-11-26 11:32:50|8835.5|8823.5|8835.6|8823.6|8835.6|8823.6|8835.5|8823.5|0
1732620780000|2024-11-26 11:33:00|8827.1|8815.1|8827.1|8815.1|8827.1|8815.1|8827.1|8815.1|1
1732620790000|2024-11-26 11:33:10|8826.6|8814.6|8824.6|8812.6|8826.6|8814.6|8824.6|8812.6|1
1732620800000|2024-11-26 11:33:20|8819.1|8807.1|8818.7|8806.7|8819.1|8807.1|8818.1|8806.1|5
1732620810000|2024-11-26 11:33:30|8817.2|8805.2|8817.7|8805.7|8818.2|8806.2|8817.2|8805.2|2
1732620820000|2024-11-26 11:33:40|8820.2|8808.2|8821.1|8809.1|8821.1|8809.1|8820.2|8808.2|1
1732620830000|2024-11-26 11:33:50|8822|8810|8822.1|8810.1|8822.1|8810.1|8822|8810|0
1732620840000|2024-11-26 11:34:00|8825.6|8813.6|8827.4|8815.4|8827.4|8815.4|8825.6|8813.6|1
1732620850000|2024-11-26 11:34:10|8827.6|8815.6|8827.6|8815.6|8827.6|8815.6|8827.6|8815.6|0
1732620880000|2024-11-26 11:34:40|8828.1|8816.1|8825.6|8813.6|8828.1|8816.1|8825.6|8813.6|0
1732620900000|2024-11-26 11:35:00|8824|8812|8824|8812|8824|8812|8824|8812|1
1732620910000|2024-11-26 11:35:10|8824.5|8812.5|8824.6|8812.6|8824.6|8812.6|8824.5|8812.5|0
1732620930000|2024-11-26 11:35:30|8822.6|8810.6|8823.1|8811.1|8823.1|8811.1|8822.6|8810.6|1
1732620940000|2024-11-26 11:35:40|8823.5|8811.5|8823.6|8811.6|8823.6|8811.6|8823.5|8811.5|0
1732620990000|2024-11-26 11:36:30|8824.1|8812.1|8824.1|8812.1|8824.1|8812.1|8824.1|8812.1|0
1732621000000|2024-11-26 11:36:40|8831.5|8819.5|8831.6|8819.6|8831.6|8819.6|8831.5|8819.5|2
1732621010000|2024-11-26 11:36:50|8832|8820|8829.1|8817.1|8832.1|8820.1|8829|8817|0
1732621020000|2024-11-26 11:37:00|8827.8|8815.8|8827.8|8815.8|8827.8|8815.8|8827.8|8815.8|0
1732621030000|2024-11-26 11:37:10|8828.6|8816.6|8828.6|8816.6|8828.6|8816.6|8828.6|8816.6|0
1732621040000|2024-11-26 11:37:20|8825.9|8813.9|8825.6|8813.6|8825.9|8813.9|8825.6|8813.6|0
1732621050000|2024-11-26 11:37:30|8825.2|8813.2|8825.7|8813.7|8825.7|8813.7|8825.1|8813.1|0
1732621060000|2024-11-26 11:37:40|8824.1|8812.1|8820.6|8808.6|8824.1|8812.1|8820.6|8808.6|0
1732621070000|2024-11-26 11:37:50|8831.6|8819.6|8831.5|8819.5|8834.3|8822.3|8831|8819|5
1732621080000|2024-11-26 11:38:00|8839.2|8827.2|8839.2|8827.2|8839.2|8827.2|8839.2|8827.2|1
1732621090000|2024-11-26 11:38:10|8846.1|8834.1|8845|8833|8847|8835|8845|8833|1
1732621100000|2024-11-26 11:38:20|8840.9|8828.9|8839.9|8827.9|8840.9|8828.9|8839.9|8827.9|1
1732621110000|2024-11-26 11:38:30|8841.9|8829.9|8841|8829|8841.9|8829.9|8841|8829|0
1732621120000|2024-11-26 11:38:40|8842|8830|8842|8830|8842|8830|8842|8830|0
1732621130000|2024-11-26 11:38:50|8840|8828|8829.2|8817.2|8840|8828|8829.2|8817.2|2
1732621140000|2024-11-26 11:39:00|8828.8|8816.8|8828.8|8816.8|8828.8|8816.8|8828.8|8816.8|0
1732621150000|2024-11-26 11:39:10|8829.3|8817.3|8828.9|8816.9|8829.3|8817.3|8828.9|8816.9|0
1732621160000|2024-11-26 11:39:20|8828|8816|8828|8816|8828|8816|8828|8816|0
1732621170000|2024-11-26 11:39:30|8828.5|8816.5|8828|8816|8828.5|8816.5|8828|8816|0
1732621200000|2024-11-26 11:40:00|8827.9|8815.9|8825.9|8813.9|8827.9|8815.9|8825.9|8813.9|0
1732621260000|2024-11-26 11:41:00|8826.4|8814.4|8825.9|8813.9|8826.4|8814.4|8825.9|8813.9|0
1732621270000|2024-11-26 11:41:10|8825.5|8813.5|8830.6|8818.6|8830.6|8818.6|8825.4|8813.4|2
1732621280000|2024-11-26 11:41:20|8826.9|8814.9|8834.9|8822.9|8834.9|8822.9|8826.9|8814.9|3
1732621290000|2024-11-26 11:41:30|8835.8|8823.8|8832.4|8820.4|8835.9|8823.9|8832.4|8820.4|1
1732621300000|2024-11-26 11:41:40|8830.8|8818.8|8830.8|8818.8|8830.8|8818.8|8830.8|8818.8|0
1732621310000|2024-11-26 11:41:50|8831.7|8819.7|8831.8|8819.8|8832.2|8820.2|8831.7|8819.7|0
1732621320000|2024-11-26 11:42:00|8831.7|8819.7|8831.7|8819.7|8832.2|8820.2|8831.7|8819.7|0
1732621330000|2024-11-26 11:42:10|8832.2|8820.2|8832.2|8820.2|8832.2|8820.2|8832.2|8820.2|0
1732621340000|2024-11-26 11:42:20|8832.4|8820.4|8834|8822|8834|8822|8832.4|8820.4|1
1732621350000|2024-11-26 11:42:30|8833.5|8821.5|8835|8823|8835|8823|8833.5|8821.5|1
1732621370000|2024-11-26 11:42:50|8831.9|8819.9|8832.4|8820.4|8832.4|8820.4|8831.9|8819.9|0
1732621480000|2024-11-26 11:44:40|8832.3|8820.3|8824.8|8812.8|8832.3|8820.3|8824.2|8812.2|1
1732621490000|2024-11-26 11:44:50|8823.9|8811.9|8823.9|8811.9|8823.9|8811.9|8823.9|8811.9|1
1732621510000|2024-11-26 11:45:10|8823.8|8811.8|8823.8|8811.8|8823.8|8811.8|8823.8|8811.8|0
1732621530000|2024-11-26 11:45:30|8823.9|8811.9|8823.9|8811.9|8823.9|8811.9|8823.9|8811.9|0
1732621550000|2024-11-26 11:45:50|8822.4|8810.4|8828.4|8816.4|8828.4|8816.4|8822.4|8810.4|2
1732621560000|2024-11-26 11:46:00|8827.9|8815.9|8828.3|8816.3|8828.3|8816.3|8827.9|8815.9|0
1732621570000|2024-11-26 11:46:10|8825.2|8813.2|8828.9|8816.9|8828.9|8816.9|8824.2|8812.2|1
1732621590000|2024-11-26 11:46:30|8829.3|8817.3|8829.3|8817.3|8829.3|8817.3|8829.3|8817.3|0
1732621600000|2024-11-26 11:46:40|8829.8|8817.8|8829.4|8817.4|8829.8|8817.8|8829.4|8817.4|0
1732621610000|2024-11-26 11:46:50|8829.9|8817.9|8830.4|8818.4|8830.4|8818.4|8829.9|8817.9|0
1732621670000|2024-11-26 11:47:50|8826.2|8818.2|8826.2|8818.2|8826.2|8818.2|8826.2|8818.2|0
1732621680000|2024-11-26 11:48:00|8825.9|8817.9|8830.9|8818.9|8830.9|8818.9|8825.9|8817.9|1
1732621690000|2024-11-26 11:48:10|8830|8818|8830.4|8818.4|8830.9|8818.9|8829.9|8817.9|0
1732621700000|2024-11-26 11:48:20|8830.8|8818.8|8831.9|8819.9|8831.9|8819.9|8830.8|8818.8|0
1732621740000|2024-11-26 11:49:00|8831.4|8819.4|8831.4|8819.4|8831.4|8819.4|8829.9|8817.9|0
1732621750000|2024-11-26 11:49:10|8832.2|8820.2|8836|8824|8837.5|8825.5|8832.2|8820.2|1
1732621770000|2024-11-26 11:49:30|8837.4|8825.4|8836.1|8824.1|8837.4|8825.4|8836.1|8824.1|0
1732621780000|2024-11-26 11:49:40|8836|8824|8836|8824|8836|8824|8836|8824|0
1732621790000|2024-11-26 11:49:50|8838.7|8826.7|8838.8|8826.8|8838.8|8826.8|8838.7|8826.7|0
1732621800000|2024-11-26 11:50:00|8836|8824|8835|8823|8836|8824|8835|8823|1
1732621810000|2024-11-26 11:50:10|8837.7|8825.7|8837.7|8825.7|8837.7|8825.7|8837.7|8825.7|4
1732621830000|2024-11-26 11:50:30|8838|8826|8835.8|8823.8|8838|8826|8835.8|8823.8|0
1732621840000|2024-11-26 11:50:40|8835.6|8823.6|8835.6|8823.6|8835.6|8823.6|8835.6|8823.6|0
1732621850000|2024-11-26 11:50:50|8836|8824|8835.6|8823.6|8836|8824|8835.6|8823.6|0
1732621900000|2024-11-26 11:51:40|8836.5|8824.5|8835.6|8823.6|8836.5|8824.5|8835.6|8823.6|12
1732621910000|2024-11-26 11:51:50|8835.1|8823.1|8835.5|8823.5|8835.5|8823.5|8835.1|8823.1|1
1732621920000|2024-11-26 11:52:00|8835.1|8823.1|8834.6|8822.6|8835.1|8823.1|8834.6|8822.6|0
1732621930000|2024-11-26 11:52:10|8835|8823|8835.1|8823.1|8835.1|8823.1|8835|8823|0
1732621950000|2024-11-26 11:52:30|8834.4|8828.4|8841.4|8829.4|8841.4|8829.4|8834.4|8827.6|2
1732621960000|2024-11-26 11:52:40|8841.3|8829.3|8841.3|8829.3|8841.3|8829.3|8841.3|8829.3|0
1732621970000|2024-11-26 11:52:50|8836.2|8830.2|8836.2|8830.2|8836.2|8830.2|8836.2|8830.2|0
1732621980000|2024-11-26 11:53:00|8839.7|8831.7|8834.7|8828.7|8839.7|8831.7|8834.7|8828.2|13
1732621990000|2024-11-26 11:53:10|8833.7|8827.7|8839.2|8827.2|8839.2|8828.7|8833.7|8827.2|2
1732622010000|2024-11-26 11:53:30|8840.2|8828.2|8839.7|8827.7|8840.2|8828.2|8839.7|8827.7|0
1732622030000|2024-11-26 11:53:50|||||||||1
1732622040000|2024-11-26 11:54:00|8839.2|8827.2|8839.2|8827.2|8839.2|8827.2|8839.2|8827.2|0
1732622070000|2024-11-26 11:54:30|8833.6|8827.6|8839.6|8827.6|8839.6|8827.6|8833.6|8826.8|2
1732622090000|2024-11-26 11:54:50|8839.2|8833.2|8856.4|8844.4|8856.4|8844.4|8839.2|8833.2|3
1732622100000|2024-11-26 11:55:00|8856.5|8844.5|8857.1|8845.1|8857.1|8845.1|8856.1|8844.1|0
1732622110000|2024-11-26 11:55:10|8867.7|8855.7|8867.2|8855.2|8868.5|8856.5|8866.1|8854.1|1
1732622120000|2024-11-26 11:55:20|8866.7|8854.7|8873.6|8861.6|8874.1|8862.1|8863.6|8851.6|8
1732622130000|2024-11-26 11:55:30|8877.5|8865.5|8875.7|8863.7|8878.4|8866.4|8872.2|8860.2|0
1732622140000|2024-11-26 11:55:40|8873.7|8861.7|8876.9|8864.9|8876.9|8864.9|8873.7|8861.7|1
1732622150000|2024-11-26 11:55:50|8860|8848|8863.7|8851.7|8863.7|8851.7|8860|8848|2
1732622160000|2024-11-26 11:56:00|8865|8853|8862.2|8850.2|8866.2|8854.2|8861.7|8849.7|1
1732622170000|2024-11-26 11:56:10|8863.5|8851.5|8861.7|8849.7|8863.5|8851.5|8861.7|8849.7|0
1732622210000|2024-11-26 11:56:50|8860.3|8848.3|8859.7|8847.7|8860.3|8848.3|8858.8|8846.8|0
1732622220000|2024-11-26 11:57:00|8861|8849|8857.2|8845.2|8861.2|8849.2|8857.2|8845.2|0
1732622230000|2024-11-26 11:57:10|8858.8|8846.8|8857.8|8845.8|8858.8|8846.8|8857.8|8845.8|0
1732622280000|2024-11-26 11:58:00|8858.3|8846.3|8857.8|8845.8|8858.3|8846.3|8857.8|8845.8|0
1732622290000|2024-11-26 11:58:10|8859.6|8847.6|8853.9|8841.9|8859.6|8847.6|8853.4|8841.4|0
1732622350000|2024-11-26 11:59:10|8853.4|8841.4|8853.4|8841.4|8853.4|8841.4|8853.4|8841.4|0
1732622380000|2024-11-26 11:59:40|8854.7|8842.7|8854.8|8842.8|8854.8|8842.8|8854.7|8842.7|0
1732622390000|2024-11-26 11:59:50|8853.4|8841.4|8853.9|8841.9|8854.3|8842.3|8853.4|8841.4|1
1732622410000|2024-11-26 12:00:10|8853.4|8841.4|8853.9|8841.9|8853.9|8841.9|8853.4|8841.4|1
1732622420000|2024-11-26 12:00:20|8853.4|8841.4|8853.4|8841.4|8853.4|8841.4|8853.4|8841.4|0
1732622430000|2024-11-26 12:00:30|8853.8|8841.8|8853.4|8841.4|8853.9|8841.9|8853.4|8841.4|0
1732622460000|2024-11-26 12:01:00|8837.3|8825.3|8837.8|8825.8|8837.8|8825.8|8837.3|8825.3|6
1732622470000|2024-11-26 12:01:10|8834.3|8822.3|8834.3|8822.3|8834.3|8822.3|8834.3|8822.3|0
1732622480000|2024-11-26 12:01:20|8829.8|8817.8|8830.2|8818.2|8830.2|8818.2|8829.8|8817.8|0
1732622490000|2024-11-26 12:01:30|8829.3|8817.3|8829.3|8817.3|8829.3|8817.3|8829.3|8817.3|0
1732622500000|2024-11-26 12:01:40|8827.1|8815.1|8826.7|8814.7|8827.1|8815.1|8826.7|8814.7|0
1732622510000|2024-11-26 12:01:50|8827.5|8815.5|8827.7|8815.7|8827.7|8815.7|8827.5|8815.5|0
1732622520000|2024-11-26 12:02:00|8834.7|8822.7|8834.7|8822.7|8834.7|8822.7|8834.7|8822.7|0
1732622530000|2024-11-26 12:02:10|8840.3|8828.3|8840.3|8828.3|8840.3|8828.3|8840.3|8828.3|0
1732622600000|2024-11-26 12:03:20|8847.8|8835.8|8847.8|8835.8|8847.8|8835.8|8847.8|8835.8|0
1732622660000|2024-11-26 12:04:20|8850|8838|8850.6|8838.6|8851.8|8839.8|8850|8838|0
1732622670000|2024-11-26 12:04:30|8850.8|8838.8|8851.6|8839.6|8851.6|8839.6|8850.8|8838.8|0
1732622680000|2024-11-26 12:04:40|8851.7|8839.7|8851.7|8839.7|8851.7|8839.7|8851.7|8839.7|0
1732622700000|2024-11-26 12:05:00|8852.1|8840.1|8852.3|8840.3|8852.3|8840.3|8852.1|8840.1|0
1732622720000|2024-11-26 12:05:20|8851.4|8839.4|8851.1|8839.1|8851.4|8839.4|8851.1|8839.1|0
1732622750000|2024-11-26 12:05:50|8845.8|8833.8|8843.6|8831.6|8845.8|8833.8|8843.6|8831.6|1
1732622760000|2024-11-26 12:06:00|8843.8|8831.8|8842.1|8830.1|8843.8|8831.8|8842.1|8830.1|0
1732622770000|2024-11-26 12:06:10|8840.9|8828.9|8840.2|8828.2|8840.9|8828.9|8840.1|8828.1|0
1732622790000|2024-11-26 12:06:30|8842.8|8830.8|8842.8|8830.8|8842.8|8830.8|8842.8|8830.8|0
1732622870000|2024-11-26 12:07:50|8837.7|8825.7|8837.3|8825.3|8837.7|8825.7|8837.3|8825.3|0
1732622890000|2024-11-26 12:08:10|8837.2|8825.2|8836.2|8824.2|8837.2|8825.2|8835.9|8823.9|0
1732622900000|2024-11-26 12:08:20|8835.2|8823.2|8835.2|8823.2|8835.2|8823.2|8835.2|8823.2|0
1732622970000|2024-11-26 12:09:30|8834.4|8822.4|8833.6|8821.6|8834.4|8822.4|8833.6|8821.6|0
1732622980000|2024-11-26 12:09:40|8833.7|8821.7|8833.7|8821.7|8833.7|8821.7|8833.7|8821.7|0
1732623010000|2024-11-26 12:10:10|8835.1|8823.1|8835.1|8823.1|8835.1|8823.1|8835.1|8823.1|0
1732623020000|2024-11-26 12:10:20|8836.2|8824.2|8836.2|8824.2|8836.2|8824.2|8836.2|8824.2|0
1732623060000|2024-11-26 12:11:00|8833.1|8821.1|8833.6|8821.6|8833.6|8821.6|8833.1|8821.1|0
1732623080000|2024-11-26 12:11:20|8834.1|8822.1|8834.2|8822.2|8834.2|8822.2|8834.1|8822.1|0
1732623090000|2024-11-26 12:11:30|8833.2|8821.2|8833.2|8821.2|8833.2|8821.2|8833.2|8821.2|0
1732623130000|2024-11-26 12:12:10|8837.5|8825.5|8830.7|8818.7|8837.5|8825.5|8830.7|8818.7|3
1732623150000|2024-11-26 12:12:30|8830.5|8818.5|8827.9|8815.9|8830.5|8818.5|8827.5|8815.5|1
1732623160000|2024-11-26 12:12:40|8827.5|8815.5|8826.8|8814.8|8828.2|8816.2|8826.8|8814.8|2
1732623180000|2024-11-26 12:13:00|8826.7|8814.7|8828.7|8816.7|8828.7|8816.7|8826.7|8814.7|0
1732623190000|2024-11-26 12:13:10|8827.1|8815.1|8827.2|8815.2|8827.2|8815.2|8827.1|8815.1|0
1732623210000|2024-11-26 12:13:30|8826.8|8814.8|8827.2|8815.2|8827.2|8815.2|8826.8|8814.8|1
1732623220000|2024-11-26 12:13:40|8829.9|8817.9|8829.7|8817.7|8829.9|8817.9|8829.7|8817.7|0
1732623240000|2024-11-26 12:14:00|8826.9|8814.9|8826.6|8814.6|8827.6|8815.6|8826.6|8814.6|1
1732623250000|2024-11-26 12:14:10|8827|8815|8830.7|8818.7|8830.7|8818.7|8827|8815|0
1732623260000|2024-11-26 12:14:20|8832.9|8820.9|8835.2|8823.2|8835.2|8823.2|8832.2|8820.2|0
1732623270000|2024-11-26 12:14:30|8837.4|8825.4|8838.7|8826.7|8838.7|8826.7|8837.4|8825.4|0
1732623280000|2024-11-26 12:14:40|8838.6|8826.6|8837.6|8825.6|8839.9|8827.9|8837.6|8825.6|2
1732623290000|2024-11-26 12:14:50|8837.1|8825.1|8837.6|8825.6|8837.6|8825.6|8837.1|8825.1|0
1732623300000|2024-11-26 12:15:00|8838.7|8826.7|8838.2|8826.2|8839.7|8827.7|8838.2|8826.2|0
1732623320000|2024-11-26 12:15:20|8839.5|8827.5|8839.8|8827.8|8840.2|8828.2|8839.2|8827.2|0
1732623330000|2024-11-26 12:15:30|8839.7|8827.7|8839.7|8827.7|8839.7|8827.7|8839.7|8827.7|0
1732623350000|2024-11-26 12:15:50|8840.7|8828.7|8840.7|8828.7|8840.7|8828.7|8840.7|8828.7|0
1732623360000|2024-11-26 12:16:00|8840.3|8828.3|8840.7|8828.7|8840.7|8828.7|8840.3|8828.3|0
1732623380000|2024-11-26 12:16:20|8841.2|8829.2|8841.2|8829.2|8841.2|8829.2|8841.2|8829.2|0
1732623390000|2024-11-26 12:16:30|8843.9|8831.9|8843.6|8831.6|8843.9|8831.9|8843.6|8831.6|1
1732623400000|2024-11-26 12:16:40|8843.5|8831.5|8843.5|8831.5|8843.5|8831.5|8843.5|8831.5|0
1732623430000|2024-11-26 12:17:10|8844|8832|8844|8832|8844|8832|8844|8832|0
1732623440000|2024-11-26 12:17:20|8845|8833|8843.9|8831.9|8845|8833|8843.9|8831.9|0
1732623460000|2024-11-26 12:17:40|8846.1|8834.1|8846.1|8838.1|8846.1|8838.1|8846.1|8834.1|0
1732623480000|2024-11-26 12:18:00|8845.1|8833.1|8846.2|8834.2|8846.2|8834.2|8845.1|8833.1|1
1732623490000|2024-11-26 12:18:10|8845.2|8833.2|8845.1|8833.1|8845.2|8833.2|8845.1|8833.1|1
1732623510000|2024-11-26 12:18:30|8845.6|8833.6|8845.1|8833.1|8845.6|8833.6|8845.1|8833.1|0
1732623520000|2024-11-26 12:18:40|8845.2|8833.2|8845.3|8833.3|8845.3|8833.3|8845.2|8833.2|0
1732623530000|2024-11-26 12:18:50|8845.7|8833.7|8845.7|8833.7|8845.7|8833.7|8845.7|8833.7|0
1732623540000|2024-11-26 12:19:00|8845.2|8833.2|8845.1|8833.1|8845.7|8833.7|8845.1|8833.1|0
1732623550000|2024-11-26 12:19:10|8840.7|8828.7|8840.5|8828.5|8841.2|8829.2|8840.5|8828.5|2
1732623560000|2024-11-26 12:19:20|8841|8829|8840.6|8828.6|8841|8829|8840.6|8828.6|0
1732623570000|2024-11-26 12:19:30|8840.4|8828.4|8840.4|8828.4|8840.4|8828.4|8840.4|8828.4|0
1732623580000|2024-11-26 12:19:40|8845.7|8833.7|8841.6|8829.6|8845.7|8833.7|8840.5|8828.5|18
1732623590000|2024-11-26 12:19:50|8842.1|8830.1|8844.7|8832.7|8844.7|8832.7|8842.1|8830.1|1
1732623600000|2024-11-26 12:20:00|8846.9|8834.9|8847.3|8835.3|8847.3|8835.3|8846.9|8834.9|2
1732623610000|2024-11-26 12:20:10|8846|8834|8846.8|8834.8|8846.8|8834.8|8845.8|8833.8|1
1732623630000|2024-11-26 12:20:30|8845.7|8837.7|8861.3|8849.3|8862.2|8850.2|8845.7|8837.7|3
1732623640000|2024-11-26 12:20:40|8859.2|8847.2|8870.4|8858.4|8870.4|8858.4|8859.2|8847.2|2
1732623650000|2024-11-26 12:20:50|8867.4|8855.4|8866.4|8854.4|8867.4|8855.4|8866.4|8854.4|0
1732623670000|2024-11-26 12:21:10|8864.6|8852.6|8858.9|8846.9|8864.6|8852.6|8858.9|8846.9|1
1732623680000|2024-11-26 12:21:20|8858|8846|8857.9|8845.9|8858|8846|8857.9|8845.9|0
1732623720000|2024-11-26 12:22:00|8869|8857|8874.9|8862.9|8875.4|8863.4|8869|8857|4
1732623730000|2024-11-26 12:22:10|8872.4|8860.4|8876.3|8864.3|8876.3|8864.3|8872.4|8860.4|1
1732623750000|2024-11-26 12:22:30|8876.2|8864.2|8876.2|8864.2|8876.2|8864.2|8876.2|8864.2|0
1732623760000|2024-11-26 12:22:40|8875.3|8863.3|8875.3|8863.3|8875.3|8863.3|8875.3|8863.3|0
1732623790000|2024-11-26 12:23:10|8883.7|8871.7|8883.9|8871.9|8883.9|8871.9|8883.3|8871.3|1
1732623800000|2024-11-26 12:23:20|8878.2|8866.2|8877.7|8865.7|8878.6|8866.6|8877.7|8865.7|0
1732623810000|2024-11-26 12:23:30|8879.7|8867.7|8880.3|8868.3|8880.3|8868.3|8879.7|8867.7|0
1732623820000|2024-11-26 12:23:40|8881.9|8869.9|8881.9|8869.9|8881.9|8869.9|8881.9|8869.9|0
1732623830000|2024-11-26 12:23:50|8883.7|8871.7|8886.1|8874.1|8886.1|8874.1|8883.3|8871.3|1
1732623840000|2024-11-26 12:24:00|8886.2|8874.2|8884.9|8872.9|8888.2|8876.2|8884.9|8872.9|0
1732623850000|2024-11-26 12:24:10|8884.5|8872.5|8880.2|8868.2|8884.5|8872.5|8880.2|8868.2|1
1732623860000|2024-11-26 12:24:20|8874.3|8862.3|8858.1|8846.1|8874.3|8862.3|8854.9|8842.9|4
1732623870000|2024-11-26 12:24:30|8858.6|8846.6|8858.6|8846.6|8858.6|8846.6|8858.6|8846.6|1
1732623880000|2024-11-26 12:24:40|8865.9|8853.9|8865|8853|8867.5|8855.5|8865|8853|2
1732623900000|2024-11-26 12:25:00|8865.2|8853.2|8865.1|8853.1|8865.2|8853.2|8863.6|8851.6|0
1732623910000|2024-11-26 12:25:10|8851.1|8839.1|8850.7|8838.7|8851.1|8839.1|8845.6|8837.6|9
1732623920000|2024-11-26 12:25:20|8849.4|8837.4|8854.5|8842.5|8854.5|8842.5|8849.4|8837.4|4
1732623930000|2024-11-26 12:25:30|8854.6|8842.6|8850.6|8838.6|8854.6|8842.6|8850.2|8838.2|1
1732623950000|2024-11-26 12:25:50|8849.3|8837.3|8849.8|8837.8|8849.8|8837.8|8848.4|8836.4|0
1732623960000|2024-11-26 12:26:00|8849.4|8837.4|8846|8838|8849.8|8838|8846|8837.3|2
1732623970000|2024-11-26 12:26:10|8846.4|8838.4|8856.7|8844.7|8856.7|8844.7|8846.4|8838.4|1
1732623990000|2024-11-26 12:26:30|8856.8|8844.8|8856.8|8844.8|8856.8|8844.8|8856.8|8844.8|0
1732624000000|2024-11-26 12:26:40|8858.1|8846.1|8861.4|8849.4|8861.9|8849.9|8858.1|8846.1|0
1732624010000|2024-11-26 12:26:50|8863.1|8851.1|8860.7|8848.7|8863.1|8851.1|8860.7|8848.7|0
1732624020000|2024-11-26 12:27:00|8860.6|8848.6|8860.6|8848.6|8860.6|8848.6|8860.6|8848.6|0
1732624060000|2024-11-26 12:27:40|8861.1|8849.1|8860.2|8848.2|8861.1|8849.1|8860.2|8848.2|0
1732624110000|2024-11-26 12:28:30|8859.6|8847.6|8861.7|8849.7|8861.7|8849.7|8859.6|8847.6|1
1732624120000|2024-11-26 12:28:40|8861.2|8849.2|8868.7|8856.7|8868.7|8856.7|8861.2|8849.2|0
1732624130000|2024-11-26 12:28:50|8868.2|8856.2|8868.7|8856.7|8868.7|8856.7|8867.2|8855.2|0
1732624150000|2024-11-26 12:29:10|8867.8|8855.8|8867.5|8855.5|8867.8|8855.8|8867.5|8855.5|0
1732624170000|2024-11-26 12:29:30|8860.6|8848.6|8863.1|8851.1|8863.1|8851.1|8860.6|8848.6|5
1732624180000|2024-11-26 12:29:40|8862.1|8850.1|8865.3|8853.3|8866.2|8854.2|8862.1|8850.1|0
1732624190000|2024-11-26 12:29:50|8866.2|8854.2|8866.2|8854.2|8866.2|8854.2|8866.2|8854.2|0
1732624200000|2024-11-26 12:30:00|8866.6|8854.6|8866.6|8854.6|8866.6|8854.6|8866.6|8854.6|0
1732624230000|2024-11-26 12:30:30|8867.1|8855.1|8867.1|8855.1|8867.1|8855.1|8867.1|8855.1|1
1732624250000|2024-11-26 12:30:50|8867.2|8855.2|8873.6|8861.6|8875.5|8863.5|8867.2|8855.2|1
1732624260000|2024-11-26 12:31:00|8870|8858|8874.9|8862.9|8874.9|8862.9|8870|8858|1
1732624270000|2024-11-26 12:31:10|8874.3|8862.3|8874.3|8862.3|8874.3|8862.3|8874.3|8862.3|0
1732624300000|2024-11-26 12:31:40|8860.2|8848.2|8860.2|8848.2|8860.2|8848.2|8860.2|8848.2|3
1732624320000|2024-11-26 12:32:00|8859.9|8847.9|8857.3|8845.3|8859.9|8847.9|8854.9|8842.9|0
1732624330000|2024-11-26 12:32:10|8854.4|8842.4|8854.3|8842.3|8854.4|8842.4|8854.3|8842.3|0
1732624350000|2024-11-26 12:32:30|8854.2|8842.2|8854.2|8842.2|8854.2|8842.2|8854.2|8842.2|0
1732624370000|2024-11-26 12:32:50|8854.7|8842.7|8851.6|8839.6|8854.9|8842.9|8851.6|8839.6|0
1732624380000|2024-11-26 12:33:00|8854.7|8842.7|8851.5|8839.5|8854.8|8842.8|8851.5|8839.5|0
1732624390000|2024-11-26 12:33:10|8852.4|8840.4|8852.9|8840.9|8853|8841|8852.4|8840.4|0
1732624400000|2024-11-26 12:33:20|8850.6|8838.6|8848.6|8836.6|8850.6|8838.6|8848.6|8836.6|0
1732624420000|2024-11-26 12:33:40|8848.2|8836.2|8847.6|8835.6|8848.2|8836.2|8847.6|8835.6|0
1732624430000|2024-11-26 12:33:50|8845.8|8833.8|8846.7|8834.7|8846.9|8834.9|8845.8|8833.8|0
1732624440000|2024-11-26 12:34:00|8845.7|8833.7|8845.7|8833.7|8845.7|8833.7|8845.7|8833.7|0
1732624450000|2024-11-26 12:34:10|8846.1|8834.1|8846.2|8834.2|8847.1|8835.1|8846.1|8834.1|0
1732624460000|2024-11-26 12:34:20|8844.8|8832.8|8843.7|8831.7|8846.7|8834.7|8843.7|8831.7|0
1732624470000|2024-11-26 12:34:30|8843.2|8831.2|8849.3|8837.3|8849.3|8837.3|8843.1|8831.1|3
1732624480000|2024-11-26 12:34:40|8850.9|8838.9|8848.7|8836.7|8851.1|8839.1|8848.6|8836.6|0
1732624490000|2024-11-26 12:34:50|8853.5|8841.5|8854.2|8842.2|8855.1|8843.1|8853.5|8841.5|0
1732624500000|2024-11-26 12:35:00|8854.1|8842.1|8854.1|8842.1|8854.1|8842.1|8854.1|8842.1|0
1732624520000|2024-11-26 12:35:20|8855|8843|8860.6|8848.6|8861.2|8849.2|8855|8843|1
1732624530000|2024-11-26 12:35:30|8863.3|8851.3|8863.7|8851.7|8863.7|8851.7|8863.3|8851.3|0
1732624550000|2024-11-26 12:35:50|8863.2|8851.2|8869.9|8857.9|8869.9|8857.9|8863.2|8851.2|0
1732624560000|2024-11-26 12:36:00|8866.9|8854.9|8867.2|8855.2|8867.2|8855.2|8865.6|8853.6|0
1732624590000|2024-11-26 12:36:30|8867|8855|8867.6|8855.6|8867.6|8855.6|8867|8855|0
1732624620000|2024-11-26 12:37:00|8865.2|8853.2|8865.2|8853.2|8865.2|8853.2|8865.2|8853.2|0
1732624640000|2024-11-26 12:37:20|8865.6|8853.6|8860.8|8848.8|8866.7|8854.7|8860.8|8848.8|0
1732624650000|2024-11-26 12:37:30|8865.7|8853.7|8867.9|8855.9|8867.9|8855.9|8865.7|8853.7|1
1732624660000|2024-11-26 12:37:40|8868.8|8856.8|8868.8|8856.8|8869.4|8857.4|8868.8|8856.8|0
1732624670000|2024-11-26 12:37:50|8869.7|8857.7|8871.1|8859.1|8871.1|8859.1|8869.7|8857.7|0
1732624690000|2024-11-26 12:38:10|8874.6|8862.6|8875|8863|8875|8863|8874.6|8862.6|0
1732624710000|2024-11-26 12:38:30|8874.9|8862.9|8874.4|8862.4|8874.9|8862.9|8874.4|8862.4|0
1732624720000|2024-11-26 12:38:40|8875|8863|8875|8863|8875|8863|8875|8863|0
1732624730000|2024-11-26 12:38:50|8875.4|8863.4|8875.4|8863.4|8875.4|8863.4|8875.1|8863.1|0
1732624740000|2024-11-26 12:39:00|8875.5|8863.5|8877.2|8865.2|8877.4|8865.4|8875.5|8863.5|3
1732624750000|2024-11-26 12:39:10|8878|8866|8877.3|8865.3|8878|8866|8877.3|8865.3|0
1732624800000|2024-11-26 12:40:00|8874.4|8862.4|8874.4|8862.4|8874.4|8862.4|8874.4|8862.4|0
1732624810000|2024-11-26 12:40:10|8874|8862|8871.5|8863.5|8874|8863.5|8871.5|8862|0
1732624820000|2024-11-26 12:40:20|8871.6|8863.6|8874.9|8862.9|8874.9|8863.6|8871.6|8862.9|1
1732624830000|2024-11-26 12:40:30|8875|8863|8874.5|8862.5|8875|8863|8874.5|8862.5|0
1732624840000|2024-11-26 12:40:40|8875.4|8863.4|8875.4|8863.4|8875.4|8863.4|8875.4|8863.4|0
1732624860000|2024-11-26 12:41:00|8875.2|8863.2|8875.3|8863.3|8875.3|8863.3|8875.2|8863.2|1
1732624870000|2024-11-26 12:41:10|8875.4|8863.4|8875.4|8863.4|8875.4|8863.4|8875.4|8863.4|0
1732624890000|2024-11-26 12:41:30|8875.3|8863.3|8875.3|8863.3|8875.3|8863.3|8875.3|8863.3|0
1732624910000|2024-11-26 12:41:50|8874.3|8862.3|8874.3|8862.3|8874.3|8862.3|8874.3|8862.3|1
1732624970000|2024-11-26 12:42:50|8873.9|8861.9|8872|8860|8873.9|8861.9|8872|8860|2
1732624980000|2024-11-26 12:43:00|8871.7|8859.7|8874.5|8862.5|8874.5|8862.5|8871.7|8859.7|0
1732624990000|2024-11-26 12:43:10|8876.1|8864.1|8879.7|8867.7|8881|8869|8876.1|8864.1|0
1732625000000|2024-11-26 12:43:20|8876.7|8864.7|8876.7|8864.7|8876.7|8864.7|8876.7|8864.7|1
1732625010000|2024-11-26 12:43:30|8878.5|8866.5|8870.2|8862.2|8878.8|8866.8|8870.2|8860.3|1
1732625020000|2024-11-26 12:43:40|8870|8862|8883.4|8871.4|8883.8|8871.8|8870|8862|2
1732625030000|2024-11-26 12:43:50|8882.5|8870.5|8882.5|8870.5|8882.5|8870.5|8882.5|8870.5|0
1732625040000|2024-11-26 12:44:00|8882.4|8870.4|8882.4|8870.4|8882.4|8870.4|8882.4|8870.4|0
1732625050000|2024-11-26 12:44:10|8885.5|8873.5|8887.4|8875.4|8887.4|8875.4|8885.5|8873.5|0
1732625060000|2024-11-26 12:44:20|8888|8876|8889.7|8877.7|8889.7|8877.7|8887|8875|0
1732625070000|2024-11-26 12:44:30|8889.1|8877.1|8905.1|8893.1|8908.6|8896.6|8889.1|8877.1|5
1732625080000|2024-11-26 12:44:40|8904.5|8896.5|8904.7|8892.7|8904.7|8896.5|8902.1|8890.1|2
1732625090000|2024-11-26 12:44:50|8904.1|8892.1|8897.5|8891.5|8904.1|8892.1|8897.5|8891.5|1
1732625100000|2024-11-26 12:45:00|8898.1|8886.1|8903|8891|8903|8891|8897.5|8885.5|3
1732625110000|2024-11-26 12:45:10|8905.5|8893.5|8906.3|8894.3|8906.3|8894.3|8905.5|8893.5|4
1732625120000|2024-11-26 12:45:20|8906.4|8894.4|8906.2|8894.2|8906.4|8894.4|8905.7|8893.7|1
1732625130000|2024-11-26 12:45:30|8906.3|8894.3|8906.3|8894.3|8906.3|8894.3|8906.3|8894.3|0
1732625140000|2024-11-26 12:45:40|8905.3|8893.3|8905.3|8893.3|8905.3|8893.3|8905.3|8893.3|0
1732625160000|2024-11-26 12:46:00|8904.8|8892.8|8905.3|8893.3|8905.3|8893.3|8904.8|8892.8|1
1732625170000|2024-11-26 12:46:10|8904.8|8892.8|8903|8891|8904.8|8892.8|8903|8891|1
1732625200000|2024-11-26 12:46:40|8904.3|8892.3|8904.4|8892.4|8904.4|8892.4|8904.3|8892.3|0
1732625210000|2024-11-26 12:46:50|8901.9|8889.9|8903.5|8891.5|8903.5|8891.5|8901.9|8889.9|0
1732625220000|2024-11-26 12:47:00|8905|8893|8900.8|8888.8|8905|8893|8900.8|8888.8|2
1732625230000|2024-11-26 12:47:10|8902.6|8890.6|8902|8890|8902.6|8890.6|8902|8890|0
1732625250000|2024-11-26 12:47:30|8903.6|8891.6|8905.6|8893.6|8906.1|8894.1|8903.6|8891.6|0
1732625260000|2024-11-26 12:47:40|8906.6|8894.6|8911.1|8899.1|8911.1|8899.1|8906.6|8894.6|1
1732625270000|2024-11-26 12:47:50|8911.5|8899.5|8914|8902|8914|8902|8911.5|8899.5|0
1732625280000|2024-11-26 12:48:00|8915.5|8903.5|8919|8907|8920|8908|8915.5|8903.5|0
1732625290000|2024-11-26 12:48:10|8916|8904|8915.1|8903.1|8916|8904|8915.1|8903.1|1
1732625300000|2024-11-26 12:48:20|8913.6|8901.6|8912.2|8900.2|8913.6|8901.6|8909.2|8897.2|6
1732625310000|2024-11-26 12:48:30|8909.9|8897.9|8909.9|8897.9|8911.3|8899.3|8909.9|8897.9|1
1732625320000|2024-11-26 12:48:40|8908.3|8896.3|8904.4|8892.4|8908.3|8896.3|8903.8|8891.8|0
1732625330000|2024-11-26 12:48:50|8903.9|8891.9|8903.9|8891.9|8903.9|8891.9|8903.4|8891.4|0
1732625340000|2024-11-26 12:49:00|8903.4|8891.4|8907.2|8895.2|8907.2|8895.2|8903.4|8891.4|1
1732625350000|2024-11-26 12:49:10|8906.2|8894.2|8907.1|8895.1|8907.1|8895.1|8906.2|8894.2|0
1732625360000|2024-11-26 12:49:20|8905.4|8893.4|8905.2|8893.2|8905.4|8893.4|8905.2|8893.2|0
1732625370000|2024-11-26 12:49:30|8904.3|8892.3|8907.2|8895.2|8907.2|8895.2|8904.3|8892.3|0
1732625390000|2024-11-26 12:49:50|8908.3|8896.3|8908.3|8896.3|8908.3|8896.3|8908.3|8896.3|1
1732625400000|2024-11-26 12:50:00|8912.9|8900.9|8914.8|8902.8|8914.8|8902.8|8912.4|8900.4|0
1732625410000|2024-11-26 12:50:10|8915.7|8903.7|8911.3|8899.3|8917.9|8905.9|8911.3|8899.3|2
1732625420000|2024-11-26 12:50:20|8915.6|8903.6|8915.6|8903.6|8915.6|8903.6|8915.6|8903.6|0
1732625430000|2024-11-26 12:50:30|8916.4|8904.4|8916.7|8904.7|8916.7|8904.7|8916.4|8904.4|0
1732625450000|2024-11-26 12:50:50|8916.2|8904.2|8917.7|8905.7|8917.7|8905.7|8916.2|8904.2|0
1732625480000|2024-11-26 12:51:20|8917.1|8905.1|8917.7|8905.7|8917.7|8905.7|8917.1|8905.1|0
1732625490000|2024-11-26 12:51:30|8919.1|8907.1|8916.2|8904.2|8919.2|8907.2|8916.2|8904.2|0
1732625500000|2024-11-26 12:51:40|8914.7|8906.7|8920.1|8908.1|8920.7|8908.7|8914.7|8906.7|1
1732625510000|2024-11-26 12:51:50|8915.4|8903.4|8917.7|8905.7|8918.7|8906.7|8915.3|8903.3|4
1732625520000|2024-11-26 12:52:00|8916.8|8904.8|8915.3|8903.3|8916.8|8904.8|8915.3|8903.3|0
1732625530000|2024-11-26 12:52:10|8910.9|8898.9|8901.3|8889.3|8910.9|8898.9|8901.3|8889.3|4
1732625540000|2024-11-26 12:52:20|8899.2|8887.2|8903.3|8891.3|8903.3|8891.3|8898.3|8886.3|1
1732625550000|2024-11-26 12:52:30|8903.7|8891.7|8903.7|8891.7|8903.7|8891.7|8903.7|8891.7|0
1732625560000|2024-11-26 12:52:40|8903.8|8891.8|8905.7|8893.7|8905.7|8893.7|8903.8|8891.8|1
1732625570000|2024-11-26 12:52:50|8910.2|8898.2|8915.3|8903.3|8915.3|8903.3|8909.8|8898.2|1
1732625580000|2024-11-26 12:53:00|8915.8|8903.8|8915.7|8903.7|8915.8|8903.8|8912.6|8900.6|0
1732625600000|2024-11-26 12:53:20|8914.8|8902.8|8920.3|8908.3|8920.3|8908.3|8914.6|8902.6|2
1732625610000|2024-11-26 12:53:30|8920.5|8908.5|8926.6|8914.6|8926.6|8914.6|8920.5|8908.5|1
1732625620000|2024-11-26 12:53:40|8926.5|8914.5|8929.1|8917.1|8929.2|8917.2|8926.5|8914.5|4
1732625630000|2024-11-26 12:53:50|8929.4|8917.4|8930|8918|8930|8918|8929.4|8917.4|0
1732625640000|2024-11-26 12:54:00|8930.1|8918.1|8923.6|8911.6|8930.7|8918.7|8923.1|8911.1|7
1732625700000|2024-11-26 12:55:00|8924.9|8912.9|8919.9|8907.9|8924.9|8912.9|8918.8|8906.8|2
1732625750000|2024-11-26 12:55:50|8921|8909|8921|8909|8921|8909|8921|8909|1
1732625770000|2024-11-26 12:56:10|8919.7|8907.7|8923.3|8911.3|8923.8|8911.8|8919.3|8907.3|0
1732625860000|2024-11-26 12:57:40|8922.8|8910.8|8922.8|8910.8|8922.8|8910.8|8922.8|8910.8|0
1732625870000|2024-11-26 12:57:50|8906.9|8894.9|8908|8896|8908.4|8896.4|8906.9|8894.9|1
1732625880000|2024-11-26 12:58:00|8907.9|8895.9|8907.9|8895.9|8907.9|8895.9|8907.9|8895.9|0
1732625910000|2024-11-26 12:58:30|8910.6|8898.6|8911.3|8899.3|8911.3|8899.3|8910.4|8898.4|1
1732625920000|2024-11-26 12:58:40|8913.5|8901.5|8913.8|8901.8|8913.8|8901.8|8913.5|8901.5|0
1732625930000|2024-11-26 12:58:50|8914.8|8902.8|8914.8|8902.8|8914.8|8902.8|8911.9|8899.9|1
1732625940000|2024-11-26 12:59:00|8913.9|8901.9|8913.7|8901.7|8913.9|8901.9|8913.7|8901.7|0
1732625950000|2024-11-26 12:59:10|8912.9|8900.9|8911.9|8899.9|8912.9|8900.9|8911.9|8899.9|2
1732625980000|2024-11-26 12:59:40|8905|8893|8905|8893|8905|8893|8905|8893|5
1732626000000|2024-11-26 13:00:00|8904.8|8892.8|8906.9|8894.9|8907.4|8895.4|8901|8889|9
1732626010000|2024-11-26 13:00:10|8907|8895|8881.9|8869.9|8907|8895|8880|8868|7
1732626020000|2024-11-26 13:00:20|8881.5|8869.5|8873.3|8861.3|8881.5|8869.5|8863.9|8851.9|8
1732626030000|2024-11-26 13:00:30|8873.2|8861.2|8868.4|8856.4|8880.9|8868.9|8868.4|8856.4|2
1732626040000|2024-11-26 13:00:40|8868.9|8856.9|8876.4|8864.4|8878|8866|8868.9|8856.9|2
1732626050000|2024-11-26 13:00:50|8878|8866|8880.8|8868.8|8880.8|8868.8|8878|8866|2
1732626060000|2024-11-26 13:01:00|8882.1|8870.1|8879.8|8871.8|8882.1|8871.8|8879.7|8869.1|6
1732626070000|2024-11-26 13:01:10|8887.6|8879.6|8886.5|8878.5|8894.3|8884.2|8886.5|8877.7|4
1732626080000|2024-11-26 13:01:20|8886.6|8878.6|8885.5|8877.5|8887.1|8878.6|8884.5|8872.5|1
1732626090000|2024-11-26 13:01:30|8885.6|8877.6|8894|8886|8894.7|8886|8885.6|8877.6|1
1732626100000|2024-11-26 13:01:40|8893.5|8887.5|8899.4|8891.4|8900.9|8891.4|8893.5|8886.5|2
1732626110000|2024-11-26 13:01:50|8898.9|8890.9|8889.1|8877.1|8899.4|8891.4|8887.5|8875.5|6
1732626120000|2024-11-26 13:02:00|8897.5|8885.5|8904.5|8896.5|8909.4|8901.4|8897.5|8885.5|4
1732626130000|2024-11-26 13:02:10|8902.8|8890.8|8907.9|8895.9|8908.9|8896.9|8902.4|8890.4|0
1732626140000|2024-11-26 13:02:20|8903.2|8891.2|8889.7|8877.7|8903.2|8891.2|8889.7|8877.7|6
1732626150000|2024-11-26 13:02:30|8889.8|8877.8|8891.3|8879.3|8891.7|8879.7|8889.8|8877.8|1
1732626160000|2024-11-26 13:02:40|8886.7|8874.7|8892|8880|8892|8880|8886.4|8874.4|1
1732626170000|2024-11-26 13:02:50|8895.1|8883.1|8898.5|8886.5|8898.5|8886.5|8895.1|8883.1|0
1732626180000|2024-11-26 13:03:00|8899.6|8887.6|8900|8888|8900|8888|8899.6|8887.6|1
1732626190000|2024-11-26 13:03:10|8900.5|8888.5|8900.5|8888.5|8900.5|8888.5|8900.5|8888.5|0
1732626210000|2024-11-26 13:03:30|8902.7|8890.7|8902.5|8890.5|8903|8891|8902.5|8890.5|0
1732626220000|2024-11-26 13:03:40|8904|8892|8905|8893|8905|8893|8904|8892|0
1732626230000|2024-11-26 13:03:50|8905.5|8893.5|8888|8876|8910.1|8898.1|8887.6|8875.6|7
1732626240000|2024-11-26 13:04:00|8886.3|8874.3|8878.1|8866.1|8886.3|8874.3|8876.5|8864.5|1
1732626250000|2024-11-26 13:04:10|8876.8|8864.8|8867.1|8855.1|8876.8|8864.8|8867.1|8855.1|6
1732626260000|2024-11-26 13:04:20|8866.3|8854.3|8877.5|8865.5|8878|8866|8866.1|8854.1|1
1732626290000|2024-11-26 13:04:50|8875.3|8863.3|8875.3|8863.3|8875.3|8863.3|8875.3|8863.3|0
1732626300000|2024-11-26 13:05:00|8874.9|8862.9|8874.3|8862.3|8876.1|8864.1|8874.3|8862.3|0
1732626310000|2024-11-26 13:05:10|8872.7|8860.7|8872.3|8860.3|8872.7|8860.7|8872.3|8860.3|20
1732626320000|2024-11-26 13:05:20|8872.4|8860.4|8882.4|8870.4|8883.3|8871.3|8872.4|8860.4|2
1732626330000|2024-11-26 13:05:30|8882.3|8870.3|8883.2|8871.2|8883.7|8871.7|8882.3|8870.3|1
1732626340000|2024-11-26 13:05:40|8885.4|8873.4|8890.9|8878.9|8890.9|8878.9|8885.4|8873.4|0
1732626350000|2024-11-26 13:05:50|8890.2|8878.2|8889.3|8877.3|8890.2|8878.2|8889.3|8877.3|0
1732626360000|2024-11-26 13:06:00|8889.2|8877.2|8888.4|8876.4|8889.2|8877.2|8888.4|8876.4|0
1732626370000|2024-11-26 13:06:10|8888.3|8876.3|8888.3|8876.3|8888.3|8876.3|8888.3|8876.3|0
1732626390000|2024-11-26 13:06:30|8888.8|8876.8|8894.2|8882.2|8894.2|8882.2|8888.8|8876.8|0
1732626400000|2024-11-26 13:06:40|8893.4|8881.4|8893.2|8881.2|8893.4|8881.4|8893.2|8881.2|0
1732626420000|2024-11-26 13:07:00|8893.7|8881.7|8893.8|8881.8|8893.8|8881.8|8893.7|8881.7|0
1732626430000|2024-11-26 13:07:10|8895.7|8883.7|8894.2|8882.2|8895.7|8883.7|8894.2|8882.2|2
1732626440000|2024-11-26 13:07:20|8889.8|8877.8|8889.6|8877.6|8889.8|8877.8|8889.6|8877.6|1
1732626450000|2024-11-26 13:07:30|8888.4|8876.4|8881.3|8869.3|8888.4|8876.4|8880.2|8868.2|0
1732626460000|2024-11-26 13:07:40|8880.4|8868.4|8880.8|8868.8|8880.8|8868.8|8880.3|8868.3|0
1732626470000|2024-11-26 13:07:50|8877.7|8865.7|8875.3|8863.3|8877.7|8865.7|8875.2|8863.2|0
1732626480000|2024-11-26 13:08:00|8874|8862|8874|8862|8874|8862|8874|8862|0
1732626490000|2024-11-26 13:08:10|8874.8|8862.8|8886.2|8874.2|8886.2|8874.2|8874.8|8862.8|1
1732626500000|2024-11-26 13:08:20|8884|8872|8889.3|8877.3|8889.7|8877.7|8883.8|8871.8|1
1732626510000|2024-11-26 13:08:30|8889.2|8877.2|8889.2|8877.2|8889.2|8877.2|8889.2|8877.2|0
1732626520000|2024-11-26 13:08:40|8890|8878|8892.8|8880.8|8892.8|8880.8|8890|8878|0
1732626540000|2024-11-26 13:09:00|8891|8879|8882.8|8870.8|8891|8879.6|8878.9|8867.6|2
1732626550000|2024-11-26 13:09:10|8883.7|8871.7|8882.8|8870.8|8883.7|8871.7|8882.3|8870.3|0
1732626580000|2024-11-26 13:09:40|8883.2|8875.2|8883.2|8875.2|8883.2|8875.2|8883.2|8875.2|0
1732626590000|2024-11-26 13:09:50|8885.7|8873.7|8884.4|8872.4|8885.8|8875.2|8883.2|8872.4|2
1732626600000|2024-11-26 13:10:00|8884.2|8872.2|8879.2|8867.2|8884.2|8872.2|8877.6|8865.6|0
1732626610000|2024-11-26 13:10:10|8878.7|8866.7|8877.7|8865.7|8878.7|8866.7|8877.7|8865.7|0
1732626620000|2024-11-26 13:10:20|8884.8|8872.8|8885.3|8873.3|8885.3|8873.3|8884.8|8872.8|0
1732626630000|2024-11-26 13:10:30|8884.3|8872.3|8884.3|8872.3|8884.3|8872.3|8884.3|8872.3|1
1732626650000|2024-11-26 13:10:50|8883|8871|8889.1|8877.1|8889.1|8877.1|8882|8870|1
1732626660000|2024-11-26 13:11:00|8889.2|8877.2|8889.2|8877.2|8889.2|8877.2|8889.2|8877.2|0
1732626670000|2024-11-26 13:11:10|8891.7|8879.7|8890.7|8878.7|8891.7|8879.7|8890.7|8878.7|0
1732626680000|2024-11-26 13:11:20|8890.2|8878.2|8890.2|8878.2|8890.2|8878.2|8890.2|8878.2|0
1732626690000|2024-11-26 13:11:30|8887.3|8879.3|8880.2|8868.2|8887.3|8879.3|8880.2|8868.2|1
1732626700000|2024-11-26 13:11:40|8880.7|8868.7|8887.8|8875.8|8889.2|8877.2|8880.7|8868.7|3
1732626710000|2024-11-26 13:11:50|8890.6|8878.6|8892.7|8880.7|8892.8|8880.8|8890.6|8878.6|0
1732626720000|2024-11-26 13:12:00|8892.6|8884.6|8892.6|8884.6|8892.6|8884.6|8892.6|8884.6|2
1732626730000|2024-11-26 13:12:10|8893.3|8881.3|8892.7|8880.7|8893.3|8881.3|8892.7|8880.7|0
1732626740000|2024-11-26 13:12:20|8891.3|8879.3|8886.7|8878.7|8891.3|8879.3|8886.7|8875.3|0
1732626750000|2024-11-26 13:12:30|8883.8|8875.8|8884.5|8872.5|8887.3|8875.8|8883.8|8871.8|1
1732626760000|2024-11-26 13:12:40|8884.7|8872.7|8882.2|8874.2|8884.7|8874.2|8882.2|8872.7|1
1732626770000|2024-11-26 13:12:50|8882.6|8874.6|8878.5|8870.5|8882.6|8874.6|8878.5|8870.5|4
1732626780000|2024-11-26 13:13:00|8875.1|8867.1|8893.5|8881.5|8893.5|8881.5|8874.3|8867.1|3
1732626790000|2024-11-26 13:13:10|8891.6|8879.6|8897.6|8885.6|8897.6|8885.6|8891.4|8879.4|1
1732626800000|2024-11-26 13:13:20|8894.1|8882.1|8895.4|8883.4|8895.4|8883.4|8894.1|8882.1|2
1732626810000|2024-11-26 13:13:30|8899|8887|8899.5|8887.5|8899.5|8887.5|8899|8887|0
1732626820000|2024-11-26 13:13:40|8900.5|8888.5|8900.8|8892.8|8900.9|8892.8|8900.5|8888.5|1
1732626830000|2024-11-26 13:13:50|8895.6|8887.6|8884.6|8872.6|8895.8|8887.6|8884.6|8872.6|16
1732626850000|2024-11-26 13:14:10|8882.1|8870.1|8881.1|8869.1|8882.1|8871.1|8878.6|8869.1|3
1732626870000|2024-11-26 13:14:30|8881.6|8869.6|8880.5|8868.5|8881.6|8869.6|8880.5|8868.5|0
1732626900000|2024-11-26 13:15:00|8881|8869|8881|8869|8881|8869|8881|8869|1
1732626910000|2024-11-26 13:15:10|8880.6|8868.6|8880.5|8868.5|8880.6|8868.6|8880.5|8868.5|0
1732626920000|2024-11-26 13:15:20|8880.8|8872.8|8880.8|8872.8|8880.8|8872.8|8880.8|8872.8|0
1732626930000|2024-11-26 13:15:30|8880.9|8872.9|8880.9|8872.9|8880.9|8872.9|8880.9|8872.9|0
1732626950000|2024-11-26 13:15:50|8880.3|8868.3|8880.3|8868.3|8880.3|8868.3|8880.3|8868.3|1
1732626960000|2024-11-26 13:16:00|8880.1|8868.1|8876.4|8864.4|8880.1|8868.1|8875.4|8863.4|1
1732626970000|2024-11-26 13:16:10|8874.6|8866.6|8874.4|8866.4|8874.6|8866.6|8874.4|8866.4|3
1732626980000|2024-11-26 13:16:20|8875.3|8867.3|8875.4|8867.4|8875.4|8867.4|8875.3|8867.3|1
1732627000000|2024-11-26 13:16:40|8876.1|8864.1|8873.8|8861.8|8876.1|8864.1|8873.8|8861.8|0
1732627010000|2024-11-26 13:16:50|8871.9|8859.9|8871.9|8859.9|8871.9|8859.9|8871.9|8859.9|0
1732627030000|2024-11-26 13:17:10|8872.4|8860.4|8872.4|8860.4|8872.4|8860.4|8872.4|8860.4|0
1732627040000|2024-11-26 13:17:20|8872.8|8860.8|8872.8|8860.8|8872.8|8860.8|8872.8|8860.8|0
1732627050000|2024-11-26 13:17:30|8872.4|8860.4|8873.8|8861.8|8874.9|8862.9|8872.4|8860.4|0
1732627060000|2024-11-26 13:17:40|8874.3|8862.3|8874.7|8862.7|8874.7|8862.7|8873.8|8861.8|0
1732627070000|2024-11-26 13:17:50|8875.9|8863.9|8882.4|8870.4|8882.4|8870.4|8875.9|8863.9|1
1732627080000|2024-11-26 13:18:00|8882.9|8870.9|8879.3|8867.3|8883.4|8871.4|8879.3|8867.3|0
1732627110000|2024-11-26 13:18:30|8879.4|8867.4|8879.4|8867.4|8879.4|8867.4|8879.4|8867.4|0
1732627120000|2024-11-26 13:18:40|8879.3|8867.3|8879.3|8867.3|8879.3|8867.3|8879.3|8867.3|0
1732627130000|2024-11-26 13:18:50|8877.9|8865.9|8877.9|8865.9|8877.9|8865.9|8877.9|8865.9|0
1732627140000|2024-11-26 13:19:00|8877.7|8865.7|8879.4|8867.4|8879.4|8867.4|8877.7|8865.7|0
1732627150000|2024-11-26 13:19:10|8883.8|8871.8|8875.5|8869.5|8885|8873|8875.5|8869.5|2
1732627160000|2024-11-26 13:19:20|8882.9|8870.9|8884.8|8872.8|8884.8|8872.8|8882.9|8870.9|1
1732627170000|2024-11-26 13:19:30|8884.4|8872.4|8883.8|8871.8|8884.4|8872.4|8883.8|8871.8|1
1732627180000|2024-11-26 13:19:40|8883.9|8871.9|8883.9|8871.9|8883.9|8871.9|8883.9|8871.9|0
1732627210000|2024-11-26 13:20:10|8884.7|8872.7|8884.4|8872.4|8884.9|8872.9|8884.4|8872.4|0
1732627220000|2024-11-26 13:20:20|8884.9|8872.9|8883.4|8871.4|8884.9|8872.9|8883.4|8871.4|0
1732627230000|2024-11-26 13:20:30|8884.2|8872.2|8882.9|8870.9|8884.4|8872.4|8882.9|8870.9|2
1732627260000|2024-11-26 13:21:00|8893.5|8881.5|8889.3|8877.3|8895|8883|8888.8|8876.8|3
1732627270000|2024-11-26 13:21:10|8889.4|8877.4|8888.9|8876.9|8889.4|8877.4|8888.4|8876.4|0
1732627280000|2024-11-26 13:21:20|8888.4|8880.4|8889.9|8877.9|8889.9|8880.4|8888.4|8877.9|0
1732627290000|2024-11-26 13:21:30|8889.5|8877.5|8888.9|8876.9|8889.5|8877.5|8888.9|8876.9|0
1732627300000|2024-11-26 13:21:40|8889.3|8877.3|8900.8|8888.8|8900.8|8888.8|8889.3|8877.3|1
1732627310000|2024-11-26 13:21:50|8901.7|8889.7|8903.2|8891.2|8905|8893|8901.7|8889.7|1
1732627320000|2024-11-26 13:22:00|8904.7|8892.7|8903.4|8891.4|8904.7|8892.7|8903.4|8891.4|0
1732627330000|2024-11-26 13:22:10|8903.2|8891.2|8900.2|8892.2|8903.2|8892.2|8900.2|8891.2|0
1732627340000|2024-11-26 13:22:20|8895.1|8887.1|8895.1|8887.1|8895.1|8887.1|8895.1|8887.1|1
1732627350000|2024-11-26 13:22:30|8895|8887|8905.7|8893.7|8906.2|8894.2|8895|8887|1
1732627370000|2024-11-26 13:22:50|8911.9|8899.9|8911.7|8899.7|8911.9|8899.9|8910.9|8898.9|0
1732627380000|2024-11-26 13:23:00|8908.6|8896.6|8908.8|8896.8|8908.8|8896.8|8908.6|8896.6|1
1732627390000|2024-11-26 13:23:10|8907|8895|8899.7|8887.7|8907|8895|8899.7|8887.7|2
1732627400000|2024-11-26 13:23:20|8900.2|8888.2|8900.7|8888.7|8901.1|8889.1|8900.2|8888.2|1
1732627440000|2024-11-26 13:24:00|8905.8|8893.8|8916.9|8904.9|8916.9|8904.9|8905.8|8893.8|3
1732627450000|2024-11-26 13:24:10|8918.1|8906.1|8915.1|8903.1|8918.1|8906.1|8915.1|8903.1|0
1732627460000|2024-11-26 13:24:20|8911.3|8903.3|8905.3|8893.3|8914.1|8903.3|8902.1|8893.2|4
1732627470000|2024-11-26 13:24:30|8905.2|8893.2|8906.7|8894.7|8906.7|8894.7|8905.2|8893.2|1
1732627510000|2024-11-26 13:25:10|8905.2|8899.2|8909.7|8897.7|8913.1|8901.1|8903.3|8891.3|7
1732627520000|2024-11-26 13:25:20|8908.8|8896.8|8908.7|8896.7|8908.8|8896.8|8908.7|8896.7|0
1732627530000|2024-11-26 13:25:30|8908.8|8896.8|8908.8|8896.8|8908.8|8896.8|8908.8|8896.8|0
1732627550000|2024-11-26 13:25:50|8909.8|8897.8|8909.8|8897.8|8909.8|8897.8|8909.8|8897.8|1
1732627560000|2024-11-26 13:26:00|8909.4|8897.4|8908.9|8896.9|8909.4|8897.4|8908.9|8896.9|0
1732627570000|2024-11-26 13:26:10|8908.8|8896.8|8910.3|8898.3|8910.3|8898.3|8907.4|8895.4|2
1732627580000|2024-11-26 13:26:20|8909.8|8897.8|8907.4|8895.4|8909.8|8897.8|8907.4|8895.4|0
1732627600000|2024-11-26 13:26:40|8903.6|8895.6|8902.8|8890.8|8903.6|8895.6|8902|8890.8|1
1732627610000|2024-11-26 13:26:50|8901.3|8893.3|8901.3|8893.3|8901.3|8893.3|8901.3|8893.3|0
1732627630000|2024-11-26 13:27:10|8894.3|8888.3|8894.3|8888.3|8894.3|8888.3|8894.3|8888.3|1
1732627640000|2024-11-26 13:27:20|8899.2|8887.2|8896.5|8888.5|8900.5|8888.5|8896.5|8887.2|14
1732627670000|2024-11-26 13:27:50|8894.6|8888.6|8896.3|8888.3|8896.3|8888.6|8893.1|8887.1|2
1732627680000|2024-11-26 13:28:00|8896.5|8888.5|8899.4|8887.4|8899.4|8888.5|8896.5|8887.4|0
1732627690000|2024-11-26 13:28:10|8901.6|8889.6|8901.8|8889.8|8901.8|8889.8|8901.6|8889.6|0
1732627700000|2024-11-26 13:28:20|8901|8889|8901.4|8889.4|8901.4|8889.4|8900.8|8888.8|0
1732627740000|2024-11-26 13:29:00|8904.8|8892.8|8908.8|8896.8|8908.8|8896.8|8904.8|8892.8|0
1732627750000|2024-11-26 13:29:10|8909.4|8897.4|8914.2|8902.2|8914.2|8902.2|8909.4|8897.4|0
1732627760000|2024-11-26 13:29:20|8914.3|8902.3|8913.8|8901.8|8914.3|8902.3|8913.8|8901.8|2
1732627780000|2024-11-26 13:29:40|8912.3|8904.3|8912.3|8904.3|8912.3|8904.3|8912.3|8904.3|0
1732627790000|2024-11-26 13:29:50|8913.4|8905.4|8913.6|8901.6|8915.2|8905.4|8909.7|8897.7|3
1732627800000|2024-11-26 13:30:00|8912.7|8900.7|8922.7|8910.7|8922.7|8910.7|8906.3|8897.9|6
1732627810000|2024-11-26 13:30:10|8922.8|8910.8|8922.3|8910.3|8922.8|8910.8|8922.3|8910.3|0
1732627820000|2024-11-26 13:30:20|8923.4|8911.4|8920.5|8908.5|8923.4|8911.4|8919.6|8907.6|2
1732627830000|2024-11-26 13:30:30|8920.6|8908.6|8927.3|8915.3|8930.9|8920.4|8920.6|8908.6|7
1732627840000|2024-11-26 13:30:40|8927.4|8915.4|8913.4|8901.4|8927.4|8915.4|8904.4|8892.4|8
1732627850000|2024-11-26 13:30:50|8915.5|8903.5|8908.5|8896.5|8918.9|8906.9|8908.5|8896.5|5
1732627860000|2024-11-26 13:31:00|8908.1|8896.1|8908.1|8896.1|8908.1|8896.1|8908.1|8896.1|0
1732627870000|2024-11-26 13:31:10|8906.6|8898.6|8906.6|8898.6|8906.6|8898.6|8906.6|8898.6|0
1732627880000|2024-11-26 13:31:20|8911.3|8899.3|8918.4|8906.4|8918.4|8906.4|8911.3|8899.3|3
1732627890000|2024-11-26 13:31:30|8918.9|8906.9|8919|8907|8919|8907|8918.9|8906.9|0
1732627900000|2024-11-26 13:31:40|8919.1|8907.1|8925.2|8917.2|8925.2|8917.2|8915.8|8903.8|2
1732627910000|2024-11-26 13:31:50|8923.7|8917.7|8928.2|8916.2|8928.2|8917.7|8923.7|8916.2|1
1732627920000|2024-11-26 13:32:00|8925.3|8917.3|8925.7|8917.7|8925.7|8917.7|8925.3|8917.3|0
1732627930000|2024-11-26 13:32:10|8926.1|8918.1|8924.6|8912.6|8926.1|8918.1|8919.7|8912.6|4
1732627940000|2024-11-26 13:32:20|8925.1|8913.1|8925.1|8913.1|8925.1|8913.1|8925.1|8913.1|0
1732627960000|2024-11-26 13:32:40|8925.2|8913.2|8925.7|8913.7|8925.7|8913.7|8925.2|8913.2|1
1732627970000|2024-11-26 13:32:50|8926.6|8914.6|8927.2|8915.2|8927.2|8915.2|8926.6|8914.6|0
1732627980000|2024-11-26 13:33:00|8931.1|8919.1|8929.7|8921.7|8931.1|8921.7|8929.7|8919.1|1
1732627990000|2024-11-26 13:33:10|8930.2|8922.2|8930.2|8922.2|8931.1|8922.2|8929.6|8917.6|6
1732628000000|2024-11-26 13:33:20|8929.7|8923.7|8924|8916|8936.1|8924.1|8924|8916|8
1732628010000|2024-11-26 13:33:30|8924.1|8916.1|8925.4|8917.4|8926.9|8917.4|8924.1|8914.9|0
1732628020000|2024-11-26 13:33:40|8927.1|8915.1|8925.6|8917.6|8927.1|8917.6|8925.6|8915.1|0
1732628050000|2024-11-26 13:34:10|8931.2|8919.2|8933.6|8921.6|8933.6|8921.6|8931.2|8919.2|2
1732628070000|2024-11-26 13:34:30|8934|8922|8928.4|8920.4|8937|8925.7|8928.4|8920.4|1
1732628080000|2024-11-26 13:34:40|8928.2|8920.2|8936|8924|8936|8924|8928.2|8920.2|1
1732628090000|2024-11-26 13:34:50|8936.2|8924.2|8935.7|8923.7|8937.2|8925.2|8934.9|8922.9|2
1732628100000|2024-11-26 13:35:00|8935.6|8923.6|8936.7|8924.7|8937|8925|8928.9|8920.9|3
1732628110000|2024-11-26 13:35:10|8937.2|8925.2|8937.2|8925.2|8937.2|8925.2|8937.2|8925.2|0
1732628130000|2024-11-26 13:35:30|8943.8|8931.8|8945.2|8933.2|8945.6|8933.6|8943.8|8931.8|2
1732628150000|2024-11-26 13:35:50|8946.9|8934.9|8947.1|8935.1|8947.1|8935.1|8946.9|8934.9|0
1732628160000|2024-11-26 13:36:00|8954.7|8942.7|8945.7|8933.7|8957|8945|8944|8932|5
1732628170000|2024-11-26 13:36:10|8942.7|8934.7|8952.3|8940.3|8952.3|8940.3|8939.1|8932.9|3
1732628180000|2024-11-26 13:36:20|8949.9|8937.9|8950.5|8938.5|8955|8943|8949.9|8937.9|3
1732628190000|2024-11-26 13:36:30|8951|8939|8942.9|8934.9|8951.5|8939.5|8942.3|8932|3
1732628200000|2024-11-26 13:36:40|8943.7|8931.7|8950.5|8938.5|8950.5|8938.5|8943.6|8931.6|2
1732628210000|2024-11-26 13:36:50|8954.6|8942.6|8954|8942|8954.6|8942.6|8943.7|8937.1|4
1732628220000|2024-11-26 13:37:00|8953.1|8941.1|8953.1|8941.1|8953.1|8941.1|8953.1|8941.1|1
1732628230000|2024-11-26 13:37:10|8954|8942|8954|8942|8954|8942|8954|8942|2
1732628240000|2024-11-26 13:37:20|8953.1|8941.1|8952.9|8940.9|8953.1|8941.1|8952.9|8940.9|0
1732628250000|2024-11-26 13:37:30|8948.7|8936.7|8943|8931|8948.7|8936.7|8943|8931|1
1732628270000|2024-11-26 13:37:50|8941.6|8929.6|8941.1|8929.1|8942|8930|8940.6|8928.6|1
1732628280000|2024-11-26 13:38:00|8941.6|8929.6|8948|8936|8948|8936|8940.7|8928.7|2
1732628290000|2024-11-26 13:38:10|8947|8935|8941.7|8933.7|8947|8935|8941.7|8932.7|1
1732628300000|2024-11-26 13:38:20|8943.2|8931.2|8942|8930|8943.7|8931.7|8942|8930|0
1732628320000|2024-11-26 13:38:40|||||||||1
1732628340000|2024-11-26 13:39:00|8940.5|8934.5|8940.5|8934.5|8940.5|8934.5|8940.5|8934.5|0
1732628350000|2024-11-26 13:39:10|8940.4|8934.4|8940.4|8934.4|8940.4|8934.4|8940.4|8934.4|0
1732628360000|2024-11-26 13:39:20|8937.6|8931.6|8937.5|8929.5|8937.6|8931.6|8937.4|8929.5|4
1732628370000|2024-11-26 13:39:30|8937.4|8929.4|8937.5|8929.5|8945.9|8935.9|8937.4|8929.4|3
1732628380000|2024-11-26 13:39:40|8935.2|8929.2|8940.9|8928.9|8940.9|8929.2|8933|8926.9|4
1732628390000|2024-11-26 13:39:50|8940.1|8928.1|8940|8928|8940.1|8928.1|8940|8928|0
1732628400000|2024-11-26 13:40:00|8940.5|8928.5|8940.5|8928.5|8940.5|8928.5|8940.5|8928.5|0
1732628420000|2024-11-26 13:40:20|8942.4|8930.4|8939.7|8927.7|8942.8|8930.8|8939.7|8927.7|0
1732628440000|2024-11-26 13:40:40|8938.9|8926.9|8935.7|8927.7|8938.9|8928.3|8935.7|8926.9|0
1732628450000|2024-11-26 13:40:50|8935.9|8927.9|8941.3|8929.3|8941.3|8929.3|8935.9|8927.9|3
1732628460000|2024-11-26 13:41:00|8942.8|8930.8|8947.8|8935.8|8947.8|8935.8|8942.8|8930.8|0
1732628470000|2024-11-26 13:41:10|8949.4|8937.4|8952.7|8940.7|8953.1|8941.1|8948.9|8936.9|26
1732628480000|2024-11-26 13:41:20|8950.4|8938.4|8949.9|8937.9|8951.2|8939.2|8949.8|8937.8|1
1732628490000|2024-11-26 13:41:30|8948.9|8936.9|8941.2|8929.2|8948.9|8936.9|8941.2|8929.2|1
1732628500000|2024-11-26 13:41:40|8938.3|8930.3|8938.3|8930.3|8938.3|8930.3|8938.3|8930.3|0
1732628520000|2024-11-26 13:42:00|8934.4|8922.4|8934|8922|8935.8|8923.8|8934|8922|2
1732628550000|2024-11-26 13:42:30|8932.7|8920.7|8929.1|8917.1|8932.7|8920.7|8929.1|8917.1|0
1732628560000|2024-11-26 13:42:40|8930|8918|8930.1|8918.1|8930.1|8918.1|8930|8918|0
1732628570000|2024-11-26 13:42:50|||||||||10
1732628610000|2024-11-26 13:43:30|8932.6|8920.6|8932.6|8920.6|8932.6|8920.6|8932.6|8920.6|1
1732628620000|2024-11-26 13:43:40|8934.8|8922.8|8943|8931|8943|8931|8934.8|8922.8|1
1732628630000|2024-11-26 13:43:50|8943.4|8931.4|8943.8|8931.8|8943.8|8931.8|8943.4|8931.4|0
1732628640000|2024-11-26 13:44:00|8945.3|8933.3|8945.8|8933.8|8945.8|8933.8|8945.3|8933.3|0
1732628650000|2024-11-26 13:44:10|8945.4|8933.4|8945.4|8933.4|8945.4|8933.4|8945.4|8933.4|0
1732628660000|2024-11-26 13:44:20|8944.5|8932.5|8944.5|8932.5|8944.5|8932.5|8944.5|8932.5|0
1732628670000|2024-11-26 13:44:30|8942.6|8930.6|8942.6|8930.6|8942.6|8930.6|8942.6|8930.6|2
1732628680000|2024-11-26 13:44:40|8942.1|8930.1|8940.4|8928.4|8942.1|8931.6|8939.6|8928.4|3
1732628700000|2024-11-26 13:45:00|8940.5|8928.5|8939.5|8927.5|8940.5|8928.5|8939.5|8927.5|1
1732628710000|2024-11-26 13:45:10|8940.9|8928.9|8948.8|8936.8|8948.8|8936.8|8940.9|8928.9|0
1732628720000|2024-11-26 13:45:20|8951.1|8939.1|8950.5|8938.5|8951.1|8939.1|8950.5|8938.5|0
1732628730000|2024-11-26 13:45:30|8950.3|8938.3|8950.3|8938.3|8950.3|8938.3|8950.3|8938.3|0
1732628760000|2024-11-26 13:46:00|8950.7|8938.7|8951.8|8939.8|8951.8|8939.8|8950.7|8938.7|0
1732628780000|2024-11-26 13:46:20|8950.4|8938.4|8950.4|8938.4|8950.4|8938.4|8950.4|8938.4|1
1732628790000|2024-11-26 13:46:30|8952.2|8940.2|8952.2|8940.2|8952.2|8940.2|8952.2|8940.2|5
1732628800000|2024-11-26 13:46:40|8954.2|8942.2|8967.9|8955.9|8974.3|8962.3|8954.2|8942.2|6
1732628810000|2024-11-26 13:46:50|8965|8957|8963|8951|8965|8958.4|8963|8951|1
1732628820000|2024-11-26 13:47:00|8964.8|8952.8|8963.7|8951.7|8967.7|8955.7|8962.8|8950.8|6
1732628830000|2024-11-26 13:47:10|8968.2|8956.2|8973.1|8961.1|8976|8964|8968.2|8956.2|8
1732628840000|2024-11-26 13:47:20|8972.7|8960.7|8971.8|8959.8|8973.1|8961.1|8971.8|8959.8|0
1732628850000|2024-11-26 13:47:30|8971.2|8959.2|8968.5|8956.5|8971.2|8959.2|8964.8|8956.5|5
1732628860000|2024-11-26 13:47:40|8965.5|8957.5|8965.3|8957.3|8968.3|8957.5|8965.3|8956.3|0
1732628870000|2024-11-26 13:47:50|8963|8955|8963|8955|8963|8955|8963|8955|1
1732628880000|2024-11-26 13:48:00|8961.5|8955.5|8965.8|8953.8|8965.8|8955.5|8960|8953.8|2
1732628890000|2024-11-26 13:48:10|8964.3|8952.3|8962.8|8950.8|8968.5|8956.5|8962.8|8950.8|2
1732628900000|2024-11-26 13:48:20|8962.7|8950.7|8962.9|8950.9|8964|8952|8962.7|8950.7|1
1732628910000|2024-11-26 13:48:30|8960|8952|8960|8952|8960|8952|8960|8952|0
1732628930000|2024-11-26 13:48:50|8962.4|8950.4|8960|8952|8962.4|8952|8960|8950.4|2
1732628940000|2024-11-26 13:49:00|8959.9|8951.9|8974.8|8962.8|8974.8|8962.8|8959.9|8951.9|1
1732628950000|2024-11-26 13:49:10|8974.9|8962.9|8976.3|8964.3|8976.6|8964.6|8974.9|8962.9|1
1732628970000|2024-11-26 13:49:30|8976.2|8964.2|8979.6|8967.6|8979.7|8967.7|8976.2|8964.2|1
1732628980000|2024-11-26 13:49:40|8979.7|8967.7|8967.8|8961.8|8994.6|8982.6|8967.8|8961.8|15
1732628990000|2024-11-26 13:49:50|8966.3|8960.3|8978|8966|8978|8966|8966.3|8959.5|4
1732629000000|2024-11-26 13:50:00|||||||||1
1732629010000|2024-11-26 13:50:10|8978.5|8966.5|8974.1|8962.1|8978.5|8967.5|8971.6|8961.1|3
1732629020000|2024-11-26 13:50:20|8964|8952|8968.5|8956.5|8968.5|8956.5|8963.3|8951.3|2
1732629030000|2024-11-26 13:50:30|8967.6|8955.6|8965|8953|8967.6|8955.6|8965|8953|5
1732629040000|2024-11-26 13:50:40|8965.5|8953.5|8958.1|8946.1|8965.5|8953.5|8954.8|8942.8|2
1732629050000|2024-11-26 13:50:50|8957.2|8945.2|8957.2|8945.2|8958.2|8946.2|8956|8944|0
1732629060000|2024-11-26 13:51:00|8957.6|8945.6|8951.5|8939.5|8957.6|8945.6|8951|8939|0
1732629090000|2024-11-26 13:51:30|8953|8941|8950.5|8938.5|8953|8941|8950.5|8938.5|2
1732629100000|2024-11-26 13:51:40|8950.1|8938.1|8950|8938|8950.1|8938.1|8950|8938|0
1732629110000|2024-11-26 13:51:50|8938.6|8926.6|8947.5|8935.5|8947.5|8935.5|8938.6|8926.6|4
1732629120000|2024-11-26 13:52:00|8952.2|8940.2|8952.2|8940.2|8958.7|8946.7|8952.2|8940.2|2
1732629130000|2024-11-26 13:52:10|8949.3|8937.3|8949.3|8937.3|8949.3|8937.3|8949.3|8937.3|0
1732629140000|2024-11-26 13:52:20|8948|8936|8948|8936|8948|8936|8948|8936|0
1732629150000|2024-11-26 13:52:30|8948.4|8936.4|8948.5|8936.5|8948.5|8936.5|8948.4|8936.4|0
1732629160000|2024-11-26 13:52:40|8948.4|8936.4|8948.4|8936.4|8948.4|8936.4|8948.4|8936.4|0
1732629170000|2024-11-26 13:52:50|8945.7|8933.7|8944.5|8932.5|8945.7|8933.7|8944.5|8932.5|1
1732629180000|2024-11-26 13:53:00|8944.4|8932.4|8944.4|8932.4|8944.4|8932.4|8944.4|8932.4|0
1732629200000|2024-11-26 13:53:20|8944.9|8936.9|8944.9|8936.9|8944.9|8936.9|8944.9|8936.9|0
1732629220000|2024-11-26 13:53:40|8945.3|8937.3|8947.8|8935.8|8948.1|8937.3|8945.3|8935.8|2
1732629230000|2024-11-26 13:53:50|8947.9|8935.9|8948.4|8936.4|8948.8|8936.8|8947.9|8935.9|1
1732629240000|2024-11-26 13:54:00|8948.2|8936.2|8952.9|8940.9|8953.9|8941.9|8948.2|8936.2|0
1732629250000|2024-11-26 13:54:10|8954.7|8942.7|8961.4|8949.4|8961.4|8949.4|8954.4|8942.4|1
1732629260000|2024-11-26 13:54:20|8959.9|8951.9|8966.8|8954.8|8968.4|8956.4|8959.9|8951.9|1
1732629270000|2024-11-26 13:54:30|8969.2|8957.2|8968.8|8956.8|8969.2|8957.2|8968.8|8956.8|1
1732629280000|2024-11-26 13:54:40|8967.5|8955.5|8967.4|8955.4|8967.5|8955.5|8967.4|8955.4|0
1732629290000|2024-11-26 13:54:50|8969.3|8957.3|8969.7|8957.7|8969.7|8957.7|8969.3|8957.3|0
1732629300000|2024-11-26 13:55:00|8967.1|8955.1|8970.6|8958.6|8970.6|8958.6|8963.9|8955.1|1
1732629310000|2024-11-26 13:55:10|8969.2|8957.2|8969.2|8957.2|8969.2|8957.2|8969.2|8957.2|0
1732629320000|2024-11-26 13:55:20|8967.8|8955.8|8967.6|8955.6|8967.8|8955.8|8967.6|8955.6|0
1732629330000|2024-11-26 13:55:30|8968.1|8956.1|8974.7|8962.7|8974.7|8962.7|8968.1|8956.1|4
1732629340000|2024-11-26 13:55:40|8969.8|8963.8|8966.3|8958.3|8970.3|8963.8|8966.3|8958.3|3
1732629360000|2024-11-26 13:56:00|8971.8|8959.8|8971.8|8959.8|8971.8|8959.8|8971.8|8959.8|1
1732629370000|2024-11-26 13:56:10|8971.2|8963.2|8975.5|8963.5|8975.5|8963.5|8971.2|8962.9|1
1732629380000|2024-11-26 13:56:20|8977.7|8965.7|8980.2|8968.2|8980.2|8968.2|8977.7|8965.7|1
1732629390000|2024-11-26 13:56:30|8980.3|8968.3|8980.3|8968.3|8980.3|8968.3|8980.3|8968.3|0
1732629420000|2024-11-26 13:57:00|8993.9|8981.9|8996.3|8984.3|8996.3|8984.3|8993.9|8981.9|1
1732629430000|2024-11-26 13:57:10|8999.2|8987.2|9000.1|8988.1|9000.1|8988.1|8999.2|8987.2|0
1732629440000|2024-11-26 13:57:20|8998.1|8986.1|8999.2|8987.2|8999.2|8987.2|8997.7|8985.7|4
1732629450000|2024-11-26 13:57:30|8999.1|8987.1|8997.1|8985.1|8999.1|8987.1|8997.1|8985.1|1
1732629460000|2024-11-26 13:57:40|8996.6|8984.6|8996.6|8984.6|8996.6|8984.6|8996.6|8984.6|0
1732629470000|2024-11-26 13:57:50|8999.6|8987.6|8998|8986|8999.6|8987.6|8997|8985|0
1732629480000|2024-11-26 13:58:00|8987.7|8981.7|8993.5|8981.5|8995|8983|8985.7|8979.7|7
1732629490000|2024-11-26 13:58:10|8993.9|8981.9|8994.1|8982.1|8995.5|8983.5|8987.2|8981.2|3
1732629500000|2024-11-26 13:58:20|8988.7|8982.7|8988.2|8982.2|8988.7|8982.7|8988.2|8982.2|2
1732629510000|2024-11-26 13:58:30|8987.8|8981.8|8983.6|8975.6|8987.8|8981.8|8983.6|8975.6|8
1732629520000|2024-11-26 13:58:40|8980|8968|8980|8968|8980|8968|8980|8968|1
1732629530000|2024-11-26 13:58:50|8980.1|8968.1|8976.5|8970.5|8980.1|8970.5|8976.3|8965.1|6
1732629540000|2024-11-26 13:59:00|8980.5|8972.5|8980|8972|8980.5|8972.5|8980|8972|1
1732629550000|2024-11-26 13:59:10|8980.4|8972.4|8980.5|8972.5|8980.5|8972.5|8980.4|8972.4|0
1732629560000|2024-11-26 13:59:20|8979|8973|8979.5|8973.5|8979.5|8973.5|8979|8973|1
1732629580000|2024-11-26 13:59:40|8976.2|8964.2|8971.2|8963.2|8976.2|8964.2|8971.2|8961.7|8
1732629590000|2024-11-26 13:59:50|8970.7|8962.7|8966.9|8960.9|8970.7|8962.7|8966.9|8960.9|2
1732629600000|2024-11-26 14:00:00|8967.4|8961.4|8961.9|8955.9|8967.4|8961.4|8961.4|8953.9|3
1732629610000|2024-11-26 14:00:10|8960.9|8948.9|8960.9|8948.9|8960.9|8948.9|8960.9|8948.9|1
1732629620000|2024-11-26 14:00:20|8959.2|8951.2|8959.2|8951.2|8959.2|8951.2|8959.2|8951.2|0
1732629630000|2024-11-26 14:00:30|8958.4|8946.4|8958.4|8946.4|8958.4|8946.4|8958.4|8946.4|3
1732629640000|2024-11-26 14:00:40|8959.7|8947.7|8954.7|8942.7|8959.7|8947.7|8953.2|8941.2|0
1732629650000|2024-11-26 14:00:50|8953.9|8941.9|8954.3|8942.3|8954.3|8942.3|8953.9|8941.9|0
1732629660000|2024-11-26 14:01:00|8953|8941|8950.1|8942.1|8953|8942.1|8950.1|8939.7|0
1732629670000|2024-11-26 14:01:10|8950.2|8942.2|8950.2|8942.2|8950.2|8942.2|8950.2|8942.2|1
1732629680000|2024-11-26 14:01:20|8951.8|8939.8|8952.2|8944.2|8953.7|8944.2|8951.8|8939.8|1
1732629690000|2024-11-26 14:01:30|8952.7|8944.7|8952.2|8944.2|8952.7|8944.7|8952.2|8944.2|1
1732629700000|2024-11-26 14:01:40|8952.1|8944.1|8950.6|8938.6|8953.2|8944.1|8949.7|8938.6|5
1732629710000|2024-11-26 14:01:50|8934.7|8926.7|8932.4|8926.4|8934.7|8926.7|8931.3|8924.8|9
1732629720000|2024-11-26 14:02:00|8931.9|8925.9|8944.3|8936.3|8944.3|8936.3|8931.9|8925.9|5
1732629730000|2024-11-26 14:02:10|8944.6|8938.6|8936.4|8924.4|8944.8|8938.8|8936|8924|1
1732629740000|2024-11-26 14:02:20|8936|8924|8936.9|8924.9|8936.9|8924.9|8935.9|8923.9|0
1732629750000|2024-11-26 14:02:30|8936.4|8924.4|8937.9|8925.9|8937.9|8925.9|8936.4|8924.4|0
1732629760000|2024-11-26 14:02:40|8939.9|8927.9|8939.6|8931.6|8939.9|8931.6|8939.6|8927.9|2
1732629770000|2024-11-26 14:02:50|8938.5|8930.5|8935.4|8929.4|8938.5|8930.5|8935.4|8929.4|1
1732629780000|2024-11-26 14:03:00|8939.9|8927.9|8939.8|8927.8|8939.9|8930.3|8937.4|8927.8|0
1732629790000|2024-11-26 14:03:10|8935.7|8923.7|8948.9|8936.9|8948.9|8936.9|8935.7|8923.7|3
1732629820000|2024-11-26 14:03:40|8947.6|8935.6|8947.8|8935.8|8947.8|8935.8|8946.9|8934.9|0
1732629840000|2024-11-26 14:04:00|8947.9|8935.9|8946.4|8938.4|8947.9|8938.4|8946.4|8935.9|0
1732629850000|2024-11-26 14:04:10|8945.5|8937.5|8945.9|8933.9|8945.9|8937.5|8941.8|8929.8|2
1732629860000|2024-11-26 14:04:20|8944.3|8936.3|8944.3|8936.3|8944.3|8936.3|8944.3|8936.3|1
1732629880000|2024-11-26 14:04:40|8944.1|8932.1|8944.1|8932.1|8944.1|8932.1|8944.1|8932.1|0
1732629890000|2024-11-26 14:04:50|8945.2|8933.2|8944.9|8932.9|8945.4|8933.4|8944.9|8932.9|0
1732629900000|2024-11-26 14:05:00|8945.3|8933.3|8945.4|8933.4|8945.4|8933.4|8945.3|8933.3|0
1732629910000|2024-11-26 14:05:10|8946|8934|8944.4|8936.4|8946|8936.4|8944.4|8934|1
1732629930000|2024-11-26 14:05:30|8943.9|8935.9|8936.9|8928.9|8944.9|8935.9|8936.9|8928.9|5
1732629940000|2024-11-26 14:05:40|8936.4|8930.4|8942|8930|8942|8930.5|8936.4|8930|4
1732629960000|2024-11-26 14:06:00|||||||||2
1732629970000|2024-11-26 14:06:10|8939.5|8931.5|8940.4|8932.4|8940.4|8932.4|8939.5|8931.5|0
1732629980000|2024-11-26 14:06:20|8935.5|8923.5|8929.9|8917.9|8935.5|8923.5|8929.5|8917.5|6
1732629990000|2024-11-26 14:06:30|8929.5|8917.5|8933.9|8921.9|8933.9|8921.9|8929.5|8917.5|1
1732630000000|2024-11-26 14:06:40|8934.9|8922.9|8943|8931|8943|8931|8934.9|8922.9|0
1732630010000|2024-11-26 14:06:50|8944.7|8932.7|8945|8933|8945|8933|8944.7|8932.7|0
1732630020000|2024-11-26 14:07:00|8947.6|8935.6|8948|8936|8948|8936|8947.6|8935.6|0
1732630040000|2024-11-26 14:07:20|8946.8|8938.8|8946.8|8938.8|8946.8|8938.8|8946.8|8938.8|0
1732630050000|2024-11-26 14:07:30|8947|8939|8947|8939|8947|8940.5|8945.5|8939|0
1732630060000|2024-11-26 14:07:40|8946.4|8940.4|8952.5|8940.5|8952.5|8940.5|8946.4|8940.4|1
1732630070000|2024-11-26 14:07:50|8952.9|8940.9|8953.4|8941.4|8953.4|8941.4|8952.9|8940.9|2
1732630090000|2024-11-26 14:08:10|8952.4|8944.4|8952.4|8944.4|8952.4|8944.4|8952.4|8944.4|1
1732630130000|2024-11-26 14:08:50|8953.1|8945.1|8964.4|8952.4|8964.4|8952.4|8953.1|8945.1|4
1732630140000|2024-11-26 14:09:00|8971.3|8959.3|8971.3|8959.3|8971.3|8959.3|8971.3|8959.3|0
1732630150000|2024-11-26 14:09:10|8969.9|8957.9|8970.3|8958.3|8970.3|8958.3|8969.9|8957.9|1
1732630160000|2024-11-26 14:09:20|8962.8|8954.8|8962.8|8954.8|8962.8|8954.8|8962.8|8954.8|2
1732630170000|2024-11-26 14:09:30|8962.2|8954.2|8962.2|8954.2|8962.2|8954.2|8962.2|8954.2|0
1732630180000|2024-11-26 14:09:40|8967.7|8955.7|8967.3|8955.3|8967.7|8955.7|8966.8|8954.8|0
1732630190000|2024-11-26 14:09:50|8970.9|8958.9|8970.9|8958.9|8970.9|8958.9|8970.9|8958.9|0
1732630200000|2024-11-26 14:10:00|8974|8962|8973.3|8961.3|8975.8|8963.8|8973.3|8961.3|0
1732630210000|2024-11-26 14:10:10|8975.1|8963.1|8963.8|8951.8|8975.1|8963.1|8963.8|8951.8|2
1732630220000|2024-11-26 14:10:20|8958.8|8952.8|8955.3|8943.3|8958.8|8952.8|8954.5|8942.5|2
1732630230000|2024-11-26 14:10:30|8955.5|8943.5|8955.3|8943.3|8955.5|8943.5|8955.3|8943.3|1
1732630250000|2024-11-26 14:10:50|8955.8|8943.8|8953.5|8941.5|8955.8|8943.8|8953.5|8941.5|1
1732630260000|2024-11-26 14:11:00|8953.4|8941.4|8953.4|8941.4|8953.4|8941.4|8953.4|8941.4|0
1732630270000|2024-11-26 14:11:10|8956.9|8944.9|8956.9|8944.9|8956.9|8944.9|8956.9|8944.9|0
1732630280000|2024-11-26 14:11:20|8957.4|8945.4|8961.8|8949.8|8961.8|8949.8|8957.4|8945.4|1
1732630290000|2024-11-26 14:11:30|8965.3|8953.3|8967.9|8955.9|8967.9|8955.9|8965.3|8953.3|1
1732630300000|2024-11-26 14:11:40|8967.3|8955.3|8967.4|8955.4|8968.6|8956.6|8967.3|8955.3|0
1732630310000|2024-11-26 14:11:50|8969.8|8957.8|8971.3|8959.3|8971.3|8959.3|8967.9|8955.9|1
1732630320000|2024-11-26 14:12:00|8970.3|8958.3|8966.1|8954.1|8970.3|8958.3|8966.1|8954.1|0
1732630330000|2024-11-26 14:12:10|8965.9|8953.9|8971.8|8959.8|8971.8|8959.8|8965.9|8953.9|2
1732630340000|2024-11-26 14:12:20|8968.3|8956.3|8968.7|8956.7|8969.2|8957.2|8968.3|8956.3|0
1732630350000|2024-11-26 14:12:30|8969.2|8957.2|8969.2|8957.2|8969.2|8957.2|8969.2|8957.2|0
1732630360000|2024-11-26 14:12:40|8969.4|8957.4|8972.3|8960.3|8972.3|8960.3|8969.4|8957.4|1
1732630370000|2024-11-26 14:12:50|8973.3|8961.3|8968.8|8956.8|8978.3|8966.3|8967.3|8956.8|3
1732630380000|2024-11-26 14:13:00|8967.3|8959.3|8971.8|8959.8|8971.8|8959.8|8967.3|8959.3|1
1732630390000|2024-11-26 14:13:10|8970|8958|8969.8|8957.8|8970|8958|8969.8|8957.8|0
1732630400000|2024-11-26 14:13:20|8960.9|8948.9|8960.4|8948.4|8961.4|8949.4|8960.4|8948.4|1
1732630410000|2024-11-26 14:13:30|8955.8|8943.8|8965.8|8953.8|8965.8|8953.8|8955|8943|3
1732630420000|2024-11-26 14:13:40|8968.5|8956.5|8969.8|8957.8|8970.3|8958.3|8968.4|8956.4|1
1732630430000|2024-11-26 14:13:50|8970.3|8958.3|8974.8|8962.8|8974.8|8962.8|8970.3|8958.3|1
1732630440000|2024-11-26 14:14:00|8974.7|8962.7|8974.7|8962.7|8974.7|8962.7|8974.7|8962.7|0
1732630450000|2024-11-26 14:14:10|8974.8|8962.8|8974.8|8962.8|8974.8|8962.8|8974.8|8962.8|0
1732630470000|2024-11-26 14:14:30|8973.8|8961.8|8973.8|8961.8|8973.8|8961.8|8973.8|8961.8|0
1732630480000|2024-11-26 14:14:40|8975.5|8963.5|8977.8|8965.8|8977.8|8965.8|8975.5|8963.5|0
1732630490000|2024-11-26 14:14:50|8978.2|8966.2|8982.2|8970.2|8982.6|8970.6|8978.2|8966.2|1
1732630500000|2024-11-26 14:15:00|8982.3|8970.3|8984.1|8972.1|8984.1|8972.1|8982.3|8970.3|1
1732630520000|2024-11-26 14:15:20|8990.2|8978.2|8984|8972|8990.2|8978.2|8984|8972|8
1732630530000|2024-11-26 14:15:30|8974.7|8962.7|8974.7|8962.7|8974.7|8962.7|8974.7|8962.7|1
1732630540000|2024-11-26 14:15:40|8966.3|8954.3|8965.3|8953.3|8966.3|8954.3|8965.3|8953.3|0
1732630550000|2024-11-26 14:15:50|8969.1|8957.1|8955.5|8943.5|8969.1|8957.1|8955.5|8943.5|4
1732630560000|2024-11-26 14:16:00|8955|8943|8957.8|8945.8|8957.8|8945.8|8954|8942|1
1732630570000|2024-11-26 14:16:10|8952.4|8940.4|8951.3|8939.3|8956.2|8944.2|8951.3|8939.3|1
1732630580000|2024-11-26 14:16:20|8950.8|8938.8|8953|8941|8953|8941|8950.8|8938.8|1
1732630590000|2024-11-26 14:16:30|8955.7|8943.7|8956.6|8944.6|8956.6|8944.6|8955.7|8943.7|0
1732630600000|2024-11-26 14:16:40|8963.1|8951.1|8962.6|8950.6|8963.1|8951.1|8962.6|8950.6|2
1732630610000|2024-11-26 14:16:50|8963.4|8951.4|8965.7|8953.7|8965.7|8953.7|8963.4|8951.4|1
1732630620000|2024-11-26 14:17:00|8966.1|8954.1|8966.1|8954.1|8966.1|8954.1|8966.1|8954.1|0
1732630630000|2024-11-26 14:17:10|8966.6|8954.6|8973|8961|8973|8961|8966.6|8954.6|0
1732630640000|2024-11-26 14:17:20|8970.9|8958.9|8970.6|8958.6|8970.9|8958.9|8970.6|8958.6|0
1732630650000|2024-11-26 14:17:30|8970.2|8958.2|8970.2|8958.2|8970.2|8958.2|8970.2|8958.2|0
1732630670000|2024-11-26 14:17:50|8969.7|8957.7|8962.7|8954.7|8969.7|8957.7|8962.7|8954.7|0
1732630690000|2024-11-26 14:18:10|8950.1|8938.1|8949.7|8937.7|8950.1|8938.1|8949.7|8937.7|1
1732630710000|2024-11-26 14:18:30|8946.2|8934.2|8942.7|8930.7|8946.2|8934.2|8942.7|8930.7|1
1732630720000|2024-11-26 14:18:40|8944|8932|8950.5|8938.5|8950.5|8938.5|8943.7|8931.7|1
1732630730000|2024-11-26 14:18:50|8950.1|8938.1|8945.6|8933.6|8950.1|8938.1|8944.9|8932.9|0
1732630740000|2024-11-26 14:19:00|8944.7|8932.7|8944.7|8932.7|8944.7|8932.7|8944.7|8932.7|0
1732630750000|2024-11-26 14:19:10|8957.5|8945.5|8959.3|8947.3|8959.5|8947.5|8957.5|8945.5|2
1732630760000|2024-11-26 14:19:20|8959.6|8947.6|8966.1|8954.1|8966.1|8954.1|8959.6|8947.6|0
1732630770000|2024-11-26 14:19:30|8966.6|8954.6|8966.6|8954.6|8966.6|8954.6|8966.6|8954.6|0
1732630780000|2024-11-26 14:19:40|8965.2|8953.2|8966.2|8954.2|8966.2|8954.2|8965.2|8953.2|0
1732630800000|2024-11-26 14:20:00|8965.7|8953.7|8963.7|8951.7|8965.7|8953.7|8963.7|8951.7|0
1732630810000|2024-11-26 14:20:10|8964.2|8952.2|8964.2|8952.2|8964.2|8952.2|8963.7|8951.7|0
1732630830000|2024-11-26 14:20:30|8959.4|8953.4|8963.7|8951.7|8964.4|8953.4|8959.4|8951.7|2
1732630840000|2024-11-26 14:20:40|8960.7|8948.7|8960.7|8948.7|8960.7|8948.7|8960.2|8948.2|2
1732630850000|2024-11-26 14:20:50|8959.7|8947.7|8960.2|8948.2|8960.2|8948.2|8959.7|8947.7|1
1732630860000|2024-11-26 14:21:00|8959.7|8947.7|8959.7|8947.7|8959.7|8947.7|8959.7|8947.7|0
1732630870000|2024-11-26 14:21:10|8960.2|8948.2|8960.2|8948.2|8960.2|8948.2|8960.2|8948.2|0
1732630880000|2024-11-26 14:21:20|8960.7|8948.7|8963.2|8951.2|8963.6|8951.6|8960.2|8948.2|2
1732630890000|2024-11-26 14:21:30|8962.7|8950.7|8962.7|8950.7|8962.7|8950.7|8962.7|8950.7|1
1732630900000|2024-11-26 14:21:40|8975.2|8963.2|8975.6|8963.6|8975.6|8963.6|8975.1|8963.1|1
1732630910000|2024-11-26 14:21:50|8975.1|8963.1|8977.8|8965.8|8977.8|8965.8|8975.1|8963.1|1
1732630920000|2024-11-26 14:22:00|8978.1|8966.1|8974.7|8962.7|8978.1|8966.1|8974.7|8962.7|0
1732630930000|2024-11-26 14:22:10|8974.6|8962.6|8974.6|8962.6|8974.6|8962.6|8974.6|8962.6|0
1732630950000|2024-11-26 14:22:30|8974.7|8962.7|8978.1|8966.1|8978.1|8966.1|8974.7|8962.7|1
1732630960000|2024-11-26 14:22:40|8979.1|8967.1|8978.6|8966.6|8979.1|8967.1|8978.1|8966.1|0
1732630970000|2024-11-26 14:22:50|8976.2|8964.2|8974.2|8962.2|8976.2|8964.2|8972.6|8960.6|2
1732630980000|2024-11-26 14:23:00|8974.3|8962.3|8974.3|8962.3|8974.3|8962.3|8974.3|8962.3|0
1732631000000|2024-11-26 14:23:20|8972.7|8960.7|8972.2|8960.2|8972.7|8960.7|8972.2|8960.2|0
1732631050000|2024-11-26 14:24:10|8973.9|8961.9|8974.2|8962.2|8974.2|8962.2|8973.9|8961.9|0
1732631060000|2024-11-26 14:24:20|8974.7|8962.7|8974.7|8962.7|8974.7|8962.7|8974.7|8962.7|0
1732631070000|2024-11-26 14:24:30|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|1
1732631080000|2024-11-26 14:24:40|8978|8966|8977.6|8965.6|8978|8966|8977.6|8965.6|0
1732631100000|2024-11-26 14:25:00|8977.5|8965.5|8977.5|8965.5|8977.5|8965.5|8977.5|8965.5|0
1732631110000|2024-11-26 14:25:10|8979|8967|8979.5|8967.5|8979.5|8967.5|8979|8967|0
1732631130000|2024-11-26 14:25:30|8980.4|8968.4|8981|8969|8981|8969|8978.7|8966.7|3
1732631150000|2024-11-26 14:25:50|8986.3|8974.3|8987.7|8975.7|8987.7|8975.7|8986.3|8974.3|0
1732631160000|2024-11-26 14:26:00|8987.4|8975.4|8986.7|8974.7|8987.4|8975.4|8986|8974|1
1732631170000|2024-11-26 14:26:10|8987.5|8975.5|8987.7|8975.7|8987.7|8975.7|8987.5|8975.5|0
1732631180000|2024-11-26 14:26:20|8986.2|8978.2|8986.2|8978.2|8986.6|8978.6|8986.2|8978.2|0
1732631190000|2024-11-26 14:26:30|8986.7|8978.7|8976.2|8968.2|8989.2|8981.2|8976.2|8966.7|11
1732631220000|2024-11-26 14:27:00|8975.7|8967.7|8970.7|8962.7|8975.7|8968.2|8970.7|8961.7|7
1732631230000|2024-11-26 14:27:10|8970.6|8962.6|8969.2|8963.2|8970.6|8963.2|8969.2|8962.6|2
1732631240000|2024-11-26 14:27:20|8976.6|8964.6|8983.2|8971.2|8983.2|8971.2|8976.6|8964.6|1
1732631250000|2024-11-26 14:27:30|8988.8|8980.8|8988.8|8980.8|8988.8|8980.8|8988.8|8980.8|2
1732631260000|2024-11-26 14:27:40|8988.2|8980.2|8988.2|8980.2|8988.2|8980.2|8988.2|8980.2|0
1732631280000|2024-11-26 14:28:00|8988.7|8980.7|8989.2|8983.2|8989.2|8983.2|8988.7|8980.7|2
1732631290000|2024-11-26 14:28:10|8985.9|8977.9|8988.1|8976.1|8988.1|8979.7|8985.7|8973.7|3
1732631300000|2024-11-26 14:28:20|8989|8977|8993.6|8981.6|8993.6|8981.6|8989|8977|0
1732631320000|2024-11-26 14:28:40|8991|8979|8992.2|8980.2|8992.2|8980.2|8990.7|8978.7|0
1732631330000|2024-11-26 14:28:50|8995.2|8983.2|8994.7|8982.7|8995.2|8983.2|8994.7|8982.7|0
1732631340000|2024-11-26 14:29:00|8995.2|8983.2|8994.8|8982.8|8995.2|8983.2|8994.7|8982.7|0
1732631350000|2024-11-26 14:29:10|8994.3|8982.3|8985.2|8973.2|8994.3|8983.7|8980.1|8972.1|2
1732631360000|2024-11-26 14:29:20|8985.7|8973.7|8993.7|8981.7|8993.7|8981.7|8985.2|8973.2|1
1732631370000|2024-11-26 14:29:30|8993.8|8981.8|8996.7|8984.7|8997.2|8985.2|8993.8|8981.8|0
1732631380000|2024-11-26 14:29:40|8998.1|8986.1|8995.2|8983.2|8998.1|8986.1|8995.2|8983.2|1
1732631390000|2024-11-26 14:29:50|8987.2|8975.2|8985.2|8973.2|8987.7|8975.7|8985.2|8973.2|1
1732631400000|2024-11-26 14:30:00|8982.8|8974.8|8974.7|8962.7|8982.8|8974.8|8974.7|8962.7|2
1732631410000|2024-11-26 14:30:10|8974.5|8962.5|8976.4|8964.4|8976.4|8964.4|8974.4|8962.4|1
1732631420000|2024-11-26 14:30:20|8975.4|8963.4|8975.4|8963.4|8975.4|8963.4|8975.4|8963.4|0
1732631430000|2024-11-26 14:30:30|8975.3|8963.3|8975.7|8963.7|8975.7|8963.7|8975.3|8963.3|0
1732631440000|2024-11-26 14:30:40|8976.2|8964.2|8969.2|8963.2|8976.2|8964.2|8969.2|8963.2|0
1732631450000|2024-11-26 14:30:50|8975.9|8963.9|8975.7|8963.7|8975.9|8963.9|8975.7|8963.7|1
1732631460000|2024-11-26 14:31:00|8978.2|8966.2|8978.2|8970.2|8979.2|8970.2|8977.7|8966.2|0
1732631470000|2024-11-26 14:31:10|8977.7|8971.7|8982.3|8974.3|8984.6|8976.7|8977.7|8971.7|3
1732631480000|2024-11-26 14:31:20|8980.7|8968.7|8973.4|8961.4|8980.7|8968.7|8973|8961|2
1732631490000|2024-11-26 14:31:30|8972|8960|8972.4|8960.4|8972.4|8960.4|8972|8960|0
1732631520000|2024-11-26 14:32:00|8970.8|8962.8|8970.8|8962.8|8970.8|8962.8|8970.8|8962.8|0
1732631530000|2024-11-26 14:32:10|8970.9|8962.9|8970.9|8962.9|8970.9|8962.9|8970.9|8962.9|0
1732631540000|2024-11-26 14:32:20|8974.9|8964.1|8976.4|8964.4|8976.4|8964.4|8974.9|8964.1|1
1732631550000|2024-11-26 14:32:30|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|1
1732631560000|2024-11-26 14:32:40|8981.3|8969.3|8984.2|8972.2|8984.2|8972.2|8980.4|8968.4|1
1732631570000|2024-11-26 14:32:50|8980.9|8972.9|8975.3|8963.3|8980.9|8972.9|8975.3|8963.3|5
1732631580000|2024-11-26 14:33:00|8975.4|8963.4|8975.4|8963.4|8975.4|8963.4|8975.4|8963.4|0
1732631590000|2024-11-26 14:33:10|8975.3|8963.3|8975.3|8963.3|8975.3|8963.3|8975.3|8963.3|0
1732631600000|2024-11-26 14:33:20|8975.8|8963.8|8975.8|8963.8|8975.8|8963.8|8975.8|8963.8|0
1732631620000|2024-11-26 14:33:40|8975.3|8963.3|8975.2|8963.2|8975.3|8963.3|8975.2|8963.2|0
1732631630000|2024-11-26 14:33:50|8981|8969|8982.5|8974.5|8984.6|8974.5|8979.3|8969|8
1732631640000|2024-11-26 14:34:00|8982.4|8974.4|8978.3|8966.3|8983|8974.4|8978.3|8966.3|7
1732631650000|2024-11-26 14:34:10|8978.5|8970.5|8977.1|8965.1|8978.7|8970.5|8977.1|8965.1|0
1732631660000|2024-11-26 14:34:20|8977.5|8965.5|8977.1|8965.1|8977.5|8965.5|8977.1|8965.1|0
1732631670000|2024-11-26 14:34:30|8977.5|8965.5|8977.6|8965.6|8977.6|8965.6|8977.5|8965.5|0
1732631680000|2024-11-26 14:34:40|8978|8966|8982.1|8970.1|8982.5|8970.5|8976.6|8966|1
1732631690000|2024-11-26 14:34:50|8982.6|8970.6|8983.5|8971.5|8983.5|8971.5|8982.6|8970.6|0
1732631700000|2024-11-26 14:35:00|8983.2|8971.2|8977.7|8969.7|8983.2|8971.2|8977.7|8968.1|2
1732631710000|2024-11-26 14:35:10|8978|8970|8978|8970|8978|8970|8978|8970|0
1732631720000|2024-11-26 14:35:20|8982.5|8970.5|8992.4|8980.4|8992.9|8983.4|8982.5|8970.5|4
1732631730000|2024-11-26 14:35:30|8992.6|8980.6|8985.5|8977.5|8993.4|8983.6|8985.5|8975.6|14
1732631740000|2024-11-26 14:35:40|||||||||1
1732631750000|2024-11-26 14:35:50|8981.5|8975.5|8977.1|8969.1|8986.7|8975.8|8977.1|8969.1|3
1732631760000|2024-11-26 14:36:00|8977|8969|8990|8982|8991.8|8982|8977|8969|3
1732631770000|2024-11-26 14:36:10|8988.5|8982.5|8984.5|8978.5|8988.5|8982.5|8984.5|8978.5|3
1732631780000|2024-11-26 14:36:20|||||||||1
1732631790000|2024-11-26 14:36:30|8984|8978|8984|8978|8984|8978|8984|8978|0
1732631800000|2024-11-26 14:36:40|8981.1|8969.1|8980.5|8968.5|8981.1|8972.5|8977|8968|2
1732631810000|2024-11-26 14:36:50|8981|8969|8980.4|8974.4|8981.9|8974.4|8980.4|8969|0
1732631820000|2024-11-26 14:37:00|8980.5|8974.5|8980.5|8974.5|8980.5|8974.5|8980.5|8974.5|0
1732631830000|2024-11-26 14:37:10|8985.5|8973.5|8994.9|8982.9|8998|8990|8984.5|8973.5|8
1732631840000|2024-11-26 14:37:20|8995.5|8983.5|8994.5|8982.5|8995.5|8983.5|8994.5|8982.5|0
1732631850000|2024-11-26 14:37:30|8997|8985|8997.5|8985.5|8997.5|8985.5|8997|8985|0
1732631870000|2024-11-26 14:37:50|8996.5|8984.5|8996.5|8984.5|8996.5|8984.5|8996.5|8984.5|0
1732631880000|2024-11-26 14:38:00|8998|8986|9000.6|8988.6|9000.6|8988.6|8998|8986|1
1732631890000|2024-11-26 14:38:10|9001|8989|9002.1|8990.1|9002.5|8990.5|9001|8989|1
1732631900000|2024-11-26 14:38:20|9002.9|8990.9|9002.6|8990.6|9003|8991|9002.6|8990.6|0
1732631910000|2024-11-26 14:38:30|9002.5|8990.5|8990.2|8978.2|9002.5|8994.3|8990.2|8978.2|21
1732631920000|2024-11-26 14:38:40|8998.5|8986.5|8998|8986|8998.5|8986.5|8997.6|8985.6|1
1732631930000|2024-11-26 14:38:50|8997.6|8985.6|8996.2|8984.2|8997.6|8985.6|8995.7|8983.7|1
1732631940000|2024-11-26 14:39:00|8995.2|8983.2|8996.1|8984.1|8996.5|8984.5|8995.2|8983.2|0
1732631950000|2024-11-26 14:39:10|8996.7|8984.7|8997.1|8985.1|8997.1|8985.1|8996.7|8984.7|0
1732631960000|2024-11-26 14:39:20|8997.2|8985.2|8994.7|8986.7|8997.2|8986.7|8994.7|8985.2|2
1732631970000|2024-11-26 14:39:30|8997.1|8985.1|8995.6|8987.6|8997.1|8987.6|8995.6|8985.1|0
1732631980000|2024-11-26 14:39:40|8996|8988|8990.5|8984.5|8996.1|8988.1|8990.5|8983.2|3
1732632000000|2024-11-26 14:40:00|8990.7|8984.7|8992.2|8980.2|8992.2|8984.7|8990.7|8979.3|1
1732632020000|2024-11-26 14:40:20|8989.8|8981.8|8989.6|8981.6|8989.8|8981.8|8989.6|8981.6|1
1732632030000|2024-11-26 14:40:30|8987.3|8975.3|8979.8|8967.8|8987.3|8975.3|8979.8|8967.8|1
1732632040000|2024-11-26 14:40:40|8981.3|8969.3|8981.3|8969.3|8981.3|8969.3|8981.3|8969.3|1
1732632050000|2024-11-26 14:40:50|8980.3|8968.3|8976.8|8964.8|8980.3|8968.3|8972.3|8964.3|1
1732632060000|2024-11-26 14:41:00|8975.5|8963.5|8976.7|8964.7|8976.7|8964.7|8975.2|8963.2|0
1732632070000|2024-11-26 14:41:10|8975.6|8967.6|8976.2|8968.2|8976.2|8968.2|8975.6|8967.6|1
1732632080000|2024-11-26 14:41:20|8976.3|8968.3|8981.3|8969.3|8981.8|8969.8|8976.3|8967|1
1732632090000|2024-11-26 14:41:30|8979.4|8967.4|8978.9|8966.9|8979.4|8967.4|8978.9|8966.9|0
1732632100000|2024-11-26 14:41:40|8978.8|8966.8|8978.8|8966.8|8978.8|8966.8|8978.8|8966.8|0
1732632120000|2024-11-26 14:42:00|8979.6|8967.6|8980.1|8968.1|8980.1|8968.1|8979.6|8967.6|0
1732632130000|2024-11-26 14:42:10|8980.2|8968.2|8980.2|8968.2|8980.2|8968.2|8980.2|8968.2|0
1732632140000|2024-11-26 14:42:20|8981.2|8969.2|8981.2|8969.2|8981.2|8969.2|8981.2|8969.2|0
1732632150000|2024-11-26 14:42:30|8982.3|8970.3|8981.2|8973.2|8982.3|8973.2|8980.7|8970.3|1
1732632160000|2024-11-26 14:42:40|8981.3|8973.3|8981.2|8975.2|8981.3|8975.2|8980.8|8973.3|0
1732632170000|2024-11-26 14:42:50|8981.3|8975.3|8980.4|8968.4|8981.3|8975.3|8979.3|8968.4|4
1732632180000|2024-11-26 14:43:00|8978|8970|8970.8|8962.8|8978|8970|8970.8|8962.7|3
1732632190000|2024-11-26 14:43:10|8976.3|8964.3|8979.3|8967.3|8979.3|8967.3|8976.3|8964.3|1
1732632200000|2024-11-26 14:43:20|8980.2|8968.2|8979.9|8967.9|8980.3|8968.3|8979.4|8967.4|0
1732632210000|2024-11-26 14:43:30|8980.3|8968.3|8980.3|8968.3|8980.3|8968.3|8980.3|8968.3|0
1732632220000|2024-11-26 14:43:40|8980.5|8972.5|8987.4|8975.4|8991.6|8979.6|8980.5|8972.5|5
1732632230000|2024-11-26 14:43:50|8985.6|8973.6|8990.5|8978.5|8991|8979|8985.6|8973.6|0
1732632240000|2024-11-26 14:44:00|8990.6|8978.6|8992.2|8980.2|8992.2|8980.2|8990.6|8978.6|0
1732632270000|2024-11-26 14:44:30|8992.6|8980.6|8994.2|8982.2|8994.2|8982.2|8992.6|8980.6|0
1732632290000|2024-11-26 14:44:50|8993.1|8985.1|8993.1|8985.1|8993.1|8985.1|8993.1|8985.1|0
1732632300000|2024-11-26 14:45:00|8993.2|8985.2|8993.7|8987.7|8993.7|8987.7|8993.1|8985.2|2
1732632310000|2024-11-26 14:45:10|8995.5|8989.5|8995.6|8989.6|9004.5|8992.5|8994.7|8988.7|12
1732632320000|2024-11-26 14:45:20|8995.7|8989.7|8995.7|8989.7|8995.7|8989.7|8995.7|8989.7|1
1732632350000|2024-11-26 14:45:50|8997.7|8989.5|9001.5|8989.5|9001.5|8989.5|8997.7|8989.5|1
1732632360000|2024-11-26 14:46:00|9001.6|8989.6|9001.4|8989.4|9001.6|8990.4|8996.2|8989.4|1
1732632370000|2024-11-26 14:46:10|8998.3|8990.3|8998.2|8990.2|8998.3|8990.3|8998.2|8990.2|0
1732632380000|2024-11-26 14:46:20|8997.6|8991.6|8998.1|8990.1|8998.1|8991.6|8996.7|8990.1|2
1732632390000|2024-11-26 14:46:30|8998.2|8990.2|9026|9014|9040.8|9028.8|8998.2|8990.2|34
1732632400000|2024-11-26 14:46:40|9029|9017|9027.6|9021.6|9029.1|9021.6|9022.2|9010.5|8
1732632410000|2024-11-26 14:46:50|9037.6|9025.6|9037.9|9025.9|9038.8|9029.4|9037.4|9025.6|3
1732632420000|2024-11-26 14:47:00|9035.5|9027.5|9038.9|9030.9|9038.9|9030.9|9035|9027|4
1732632430000|2024-11-26 14:47:10|9038.8|9030.8|9024.3|9016.3|9038.8|9030.8|9023.9|9014.8|8
1732632440000|2024-11-26 14:47:20|9023.9|9015.9|9018.6|9010.6|9023.9|9015.9|9018.6|9010.6|3
1732632450000|2024-11-26 14:47:30|9023.4|9015.4|9018.3|9006.3|9030|9018|9018.3|9006.3|4
1732632460000|2024-11-26 14:47:40|9018.2|9006.2|9016.8|9004.8|9018.2|9006.2|9016.8|9004.8|0
1732632470000|2024-11-26 14:47:50|9012.6|9004.6|9014.7|9002.7|9016.4|9005.1|9012.6|9002.7|1
1732632480000|2024-11-26 14:48:00|9014.5|9002.5|9032.2|9020.2|9032.7|9020.7|9014.5|9002.5|6
1732632490000|2024-11-26 14:48:10|9027.7|9015.7|9032.3|9024.3|9032.3|9024.3|9024.2|9012.2|15
1732632500000|2024-11-26 14:48:20|9038.7|9026.7|9046.3|9034.3|9046.4|9034.4|9037.2|9025.2|6
1732632510000|2024-11-26 14:48:30|9046.1|9034.1|9048.8|9036.8|9052.1|9044.7|9046.1|9034.1|18
1732632520000|2024-11-26 14:48:40|9047.7|9035.7|9046.7|9034.7|9053.5|9044.3|9046.7|9034.7|17
1732632530000|2024-11-26 14:48:50|9043.7|9035.7|9053|9041|9053.6|9042.7|9043.6|9035.6|8
1732632540000|2024-11-26 14:49:00|9050.5|9042.5|9064|9052|9070.9|9058.9|9050.5|9041.4|28
1732632550000|2024-11-26 14:49:10|9061|9053|9067.5|9061.5|9073.7|9062.1|9055.6|9043.6|31
1732632560000|2024-11-26 14:49:20|9068.2|9062.2|9077.2|9071.2|9077.2|9071.2|9068.2|9061.2|9
1732632570000|2024-11-26 14:49:30|9078.1|9072.1|9079.4|9067.4|9090|9078|9078.1|9067.4|5
1732632580000|2024-11-26 14:49:40|9079.1|9067.1|9079.6|9067.6|9084.5|9072.5|9076.1|9064.8|8
1732632590000|2024-11-26 14:49:50|9077.8|9065.8|9070.5|9062.5|9077.8|9065.8|9066|9054|9
1732632600000|2024-11-26 14:50:00|9073.8|9061.8|9067.3|9055.3|9074|9062.1|9067.3|9055.3|2
1732632610000|2024-11-26 14:50:10|9055|9043|9062.3|9050.3|9063.2|9051.2|9054.7|9042.7|6
1732632620000|2024-11-26 14:50:20|9061.3|9049.3|9056.3|9044.3|9061.3|9049.3|9055.8|9043.8|2
1732632630000|2024-11-26 14:50:30|9065.2|9053.2|9059.6|9047.6|9065.7|9053.7|9051.3|9039.3|6
1732632640000|2024-11-26 14:50:40|9059.7|9047.7|9068.7|9056.7|9068.9|9056.9|9059.7|9047.7|2
1732632650000|2024-11-26 14:50:50|9070.5|9058.5|9080|9068|9080|9068|9070.5|9058.5|3
1732632660000|2024-11-26 14:51:00|9080.5|9068.5|9080.8|9068.8|9091|9079|9079.7|9067.7|11
1732632670000|2024-11-26 14:51:10|9076.2|9064.2|9052.1|9044.1|9076.2|9064.2|9052.1|9042.4|12
1732632680000|2024-11-26 14:51:20|9055|9043|9069.9|9057.9|9069.9|9057.9|9054.1|9043|4
1732632690000|2024-11-26 14:51:30|9073.5|9061.5|9077|9065|9077.5|9065.5|9073|9061|0
1732632700000|2024-11-26 14:51:40|9076.6|9064.6|9078.9|9066.9|9078.9|9066.9|9076.6|9064.6|0
1732632710000|2024-11-26 14:51:50|9079.8|9067.8|9079.4|9067.4|9080.9|9068.9|9079.4|9067.4|1
1732632720000|2024-11-26 14:52:00|9077.9|9065.9|9074.8|9062.8|9077.9|9065.9|9074.8|9062.8|1
1732632730000|2024-11-26 14:52:10|9074.7|9062.7|9078|9066|9078.4|9066.4|9074.7|9062.7|0
1732632740000|2024-11-26 14:52:20|9077.9|9065.9|9076.5|9064.5|9077.9|9065.9|9076.1|9064.1|1
1732632750000|2024-11-26 14:52:30|9075|9063|9058.4|9046.4|9075|9063|9058.4|9046.4|1
1732632760000|2024-11-26 14:52:40|9056.3|9044.3|9056.1|9044.1|9056.3|9044.3|9056.1|9044.1|0
1732632770000|2024-11-26 14:52:50|9056.5|9044.5|9057|9045|9057|9045|9056.5|9044.5|0
1732632780000|2024-11-26 14:53:00|9057.2|9045.2|9058.6|9046.6|9058.6|9046.6|9057.2|9045.2|0
1732632790000|2024-11-26 14:53:10|9057.7|9045.7|9057.2|9045.2|9057.7|9045.7|9057.2|9045.2|0
1732632800000|2024-11-26 14:53:20|9057.7|9045.7|9062.3|9050.3|9062.3|9050.3|9051.5|9039.5|1
1732632820000|2024-11-26 14:53:40|9062.2|9050.2|9050.6|9038.6|9062.2|9050.2|9048.4|9036.4|1
1732632830000|2024-11-26 14:53:50|9050.5|9038.5|9055.7|9043.7|9055.7|9043.7|9043.8|9031.8|2
1732632840000|2024-11-26 14:54:00|9054.8|9042.8|9060.1|9048.1|9060.5|9048.5|9054.8|9042.8|0
1732632850000|2024-11-26 14:54:10|9059.3|9047.3|9058.3|9046.3|9059.3|9047.3|9056.8|9044.8|2
1732632860000|2024-11-26 14:54:20|9058.6|9046.6|9063.4|9051.4|9063.4|9051.4|9058.6|9046.6|1
1732632870000|2024-11-26 14:54:30|9063.5|9051.5|9071.2|9059.2|9072.4|9060.4|9063.5|9051.5|1
1732632880000|2024-11-26 14:54:40|9071.7|9059.7|9072.9|9060.9|9072.9|9060.9|9070.8|9058.8|0
1732632890000|2024-11-26 14:54:50|9067.9|9061.9|9071.7|9063.7|9073.2|9063.7|9067.9|9061.2|1
1732632900000|2024-11-26 14:55:00|9071.9|9063.9|9069|9057|9071.9|9063.9|9065.5|9053.5|13
1732632910000|2024-11-26 14:55:10|9063.7|9057.7|9069.3|9057.3|9069.3|9057.7|9063.7|9056.8|1
1732632920000|2024-11-26 14:55:20|9063.8|9057.8|9061.5|9049.5|9063.8|9057.8|9060.5|9048.5|2
1732632930000|2024-11-26 14:55:30|9061.9|9049.9|9067.4|9055.4|9067.4|9055.4|9061.4|9049.4|2
1732632940000|2024-11-26 14:55:40|9066.4|9054.4|9065|9053|9066.4|9054.4|9059.5|9051.5|5
1732632950000|2024-11-26 14:55:50|9068|9056|9068|9056|9068|9056|9068|9056|1
1732632960000|2024-11-26 14:56:00|9078.5|9066.5|9079.4|9067.4|9079.4|9067.4|9078.5|9066.5|2
1732632970000|2024-11-26 14:56:10|9073.4|9061.4|9061.1|9049.1|9075|9063|9061.1|9049.1|5
1732632980000|2024-11-26 14:56:20|9060.3|9048.3|9062.6|9050.6|9062.6|9050.6|9060.1|9048.1|2
1732632990000|2024-11-26 14:56:30|9061.8|9049.8|9054.8|9042.8|9061.8|9049.8|9054.8|9042.8|2
1732633000000|2024-11-26 14:56:40|9055.1|9043.1|9060.6|9048.6|9061.9|9049.9|9055.1|9043.1|3
1732633010000|2024-11-26 14:56:50|9060.1|9048.1|9060.5|9048.5|9062.5|9050.5|9057.1|9048.1|1
1732633020000|2024-11-26 14:57:00|9057.5|9049.5|9049.5|9041.5|9057.5|9049.5|9049.5|9041.5|3
1732633030000|2024-11-26 14:57:10|9049.7|9041.7|9053.9|9041.9|9054.9|9042.9|9049.7|9041.7|1
1732633040000|2024-11-26 14:57:20|9053|9041|9050.4|9042.4|9059.3|9047.3|9050.4|9041|6
1732633050000|2024-11-26 14:57:30|9049.5|9041.5|9058.8|9046.8|9059.3|9047.3|9049.5|9039.1|5
1732633060000|2024-11-26 14:57:40|9059.3|9047.3|9059.3|9047.3|9059.4|9050|9057.9|9045.9|0
1732633070000|2024-11-26 14:57:50|9057.4|9045.4|9054.4|9042.4|9057.4|9045.4|9054.4|9042.4|2
1732633080000|2024-11-26 14:58:00|9053.5|9041.5|9053.5|9041.5|9053.5|9041.5|9053.5|9041.5|0
1732633090000|2024-11-26 14:58:10|9053.9|9041.9|9069.1|9057.1|9069.1|9057.1|9053.5|9041.5|1
1732633100000|2024-11-26 14:58:20|9069.5|9057.5|9071.1|9063.1|9074.5|9063.1|9069.5|9057.5|1
1732633120000|2024-11-26 14:58:40|9071|9063|9073|9061|9085.7|9073.7|9069|9059.9|6
1732633130000|2024-11-26 14:58:50|9074.1|9062.1|9075|9063|9075|9063|9073|9061|0
1732633140000|2024-11-26 14:59:00|9074.1|9062.1|9077.6|9065.6|9077.8|9065.8|9074.1|9062.1|0
1732633150000|2024-11-26 14:59:10|9076.6|9064.6|9064.9|9052.9|9076.6|9064.6|9063.4|9051.4|2
1732633160000|2024-11-26 14:59:20|9069.3|9057.3|9068.9|9056.9|9069.3|9057.3|9068.4|9056.4|0
1732633180000|2024-11-26 14:59:40|9069.3|9057.3|9068.5|9056.5|9069.3|9057.3|9068.5|9056.5|0
1732633190000|2024-11-26 14:59:50|9072.5|9060.5|9071.8|9059.8|9073.3|9061.3|9071.8|9059.8|1
1732633200000|2024-11-26 15:00:00|9070.9|9058.9|9070.9|9058.9|9070.9|9058.9|9070.9|9058.9|0
1732633210000|2024-11-26 15:00:10|9072.3|9060.3|9074|9062|9074|9062|9072.3|9060.3|0
1732633220000|2024-11-26 15:00:20|9074.6|9062.6|9076.2|9064.2|9079|9067|9074.6|9062.6|1
1732633230000|2024-11-26 15:00:30|9075.4|9063.4|9075.7|9063.7|9075.7|9063.7|9074.9|9062.9|0
1732633240000|2024-11-26 15:00:40|9075.9|9063.9|9075.5|9067.5|9075.9|9067.5|9075.3|9063.3|0
1732633260000|2024-11-26 15:01:00|9075.9|9067.9|9084.7|9072.7|9084.7|9072.7|9075.9|9067.9|4
1732633270000|2024-11-26 15:01:10|9086.1|9074.1|9096.2|9084.2|9098|9086|9086.1|9074.1|3
1732633280000|2024-11-26 15:01:20|9091.1|9083.1|9094.8|9082.8|9094.8|9083.1|9091.1|9082.2|3
1732633290000|2024-11-26 15:01:30|9093.9|9081.9|9089.4|9083.4|9093.9|9083.4|9089.4|9081.9|0
1732633300000|2024-11-26 15:01:40|9087.4|9075.4|9085.8|9073.8|9090.4|9078.4|9085.8|9073.8|6
1732633310000|2024-11-26 15:01:50|9085.4|9073.4|9082.4|9074.4|9085.4|9074.4|9082.4|9072.8|0
1732633320000|2024-11-26 15:02:00|9082.3|9074.3|9080.4|9072.4|9082.3|9074.4|9080.2|9072.4|2
1732633330000|2024-11-26 15:02:10|9079.4|9071.4|9068.2|9056.2|9079.4|9071.4|9068.2|9056.2|6
1732633340000|2024-11-26 15:02:20|9067.3|9055.3|9068.5|9056.5|9068.5|9056.5|9067.1|9055.1|2
1732633350000|2024-11-26 15:02:30|9068.6|9056.6|9079|9067|9079|9067|9068.6|9056.6|6
1732633360000|2024-11-26 15:02:40|9078.6|9066.6|9078.5|9066.5|9078.6|9066.6|9078|9066|0
1732633370000|2024-11-26 15:02:50|9079.5|9067.5|9074.9|9066.9|9079.5|9067.5|9074.9|9066.9|0
1732633380000|2024-11-26 15:03:00|9074.7|9066.7|9074.7|9066.7|9074.7|9066.7|9074.7|9066.7|0
1732633390000|2024-11-26 15:03:10|9074.6|9066.6|9074.6|9066.6|9074.6|9066.6|9074.6|9066.6|0
1732633400000|2024-11-26 15:03:20|9079.2|9067.2|9079.5|9067.5|9079.5|9067.5|9079.1|9067.1|0
1732633410000|2024-11-26 15:03:30|9084.5|9072.5|9089.2|9077.2|9089.2|9077.2|9084.5|9072.5|3
1732633420000|2024-11-26 15:03:40|9089.6|9077.6|9093.1|9081.1|9093.1|9081.1|9089.6|9077.6|3
1732633430000|2024-11-26 15:03:50|9093.6|9081.6|9093.6|9081.6|9093.6|9081.6|9093.6|9081.6|0
1732633440000|2024-11-26 15:04:00|9094.1|9082.1|9094.1|9082.1|9094.1|9082.1|9094.1|9082.1|0
1732633450000|2024-11-26 15:04:10|9091.2|9083.2|9093.7|9081.7|9094.2|9083.2|9091.1|9081.7|1
1732633460000|2024-11-26 15:04:20|9091.2|9083.2|9091.6|9079.6|9094.7|9083.2|9086.7|9079.6|7
1732633470000|2024-11-26 15:04:30|9091.9|9079.9|9094.9|9082.9|9094.9|9082.9|9085.6|9074.4|4
1732633480000|2024-11-26 15:04:40|9094.2|9082.2|9094.2|9082.2|9094.2|9082.2|9094.2|9082.2|0
1732633490000|2024-11-26 15:04:50|9095.1|9083.1|9094.7|9082.7|9095.3|9083.3|9094.7|9082.7|1
1732633500000|2024-11-26 15:05:00|9082.7|9070.7|9088.2|9076.2|9090|9078|9082.3|9070.3|2
1732633510000|2024-11-26 15:05:10|9087.7|9075.7|9088.1|9076.1|9088.1|9076.1|9087.6|9075.6|1
1732633520000|2024-11-26 15:05:20|9088.2|9076.2|9097.2|9085.2|9099.1|9087.1|9088.2|9076.2|12
1732633530000|2024-11-26 15:05:30|9097.1|9085.1|9101.6|9089.6|9103|9091|9093.8|9085.1|3
1732633540000|2024-11-26 15:05:40|9101.1|9089.1|9096.4|9084.4|9101.1|9089.1|9096.4|9084.4|1
1732633550000|2024-11-26 15:05:50|9096.8|9084.8|9085.2|9077.2|9096.8|9084.8|9082.8|9075.3|7
1732633560000|2024-11-26 15:06:00|9084.6|9078.6|9093.1|9081.1|9093.5|9081.5|9084.6|9078.6|5
1732633570000|2024-11-26 15:06:10|9092.6|9080.6|9093.3|9081.3|9093.3|9081.3|9090.1|9078.1|0
1732633580000|2024-11-26 15:06:20|9093.6|9081.6|9093.1|9081.1|9096.8|9084.8|9092.8|9080.8|1
1732633590000|2024-11-26 15:06:30|9100.9|9088.9|9110.3|9098.3|9111.6|9099.6|9096.3|9084.3|2
1732633600000|2024-11-26 15:06:40|9112.5|9100.5|9104.6|9098.6|9113.6|9101.6|9104.6|9098.6|5
1732633610000|2024-11-26 15:06:50|9104|9098|9110.4|9098.4|9110.9|9098.9|9104|9098|2
1732633620000|2024-11-26 15:07:00|9111|9099|9111.9|9099.9|9113|9101|9110.5|9098.5|5
1732633630000|2024-11-26 15:07:10|9108.5|9100.5|9110.9|9098.9|9110.9|9100.5|9108.5|9098.9|0
1732633640000|2024-11-26 15:07:20|9108.2|9100.2|9118.3|9106.3|9118.3|9106.3|9108.2|9100.2|6
1732633650000|2024-11-26 15:07:30|9120.8|9108.8|9120.1|9112.1|9122.3|9112.8|9120.1|9108.8|4
1732633660000|2024-11-26 15:07:40|9114.2|9102.2|9119.5|9107.5|9119.5|9107.5|9113.3|9102.2|5
1732633670000|2024-11-26 15:07:50|9120.5|9108.5|9121.8|9109.8|9121.8|9109.8|9120.5|9108.5|0
1732633680000|2024-11-26 15:08:00|9121.3|9109.3|9117.2|9105.2|9123.2|9114.2|9116.3|9104.3|3
1732633700000|2024-11-26 15:08:20|9118.1|9106.1|9123.8|9115.8|9123.8|9115.8|9118.1|9106.1|5
1732633710000|2024-11-26 15:08:30|9123.7|9115.7|9118.9|9112.9|9123.8|9115.8|9118.9|9112.9|6
1732633720000|2024-11-26 15:08:40|9123.9|9111.9|9124.4|9112.4|9124.4|9112.4|9123.9|9111.9|3
1732633730000|2024-11-26 15:08:50|9124.8|9112.8|9122.3|9114.3|9124.8|9114.3|9122.3|9112.8|0
1732633740000|2024-11-26 15:09:00|9126|9114|9126.5|9114.5|9126.5|9114.5|9126|9114|5
1732633750000|2024-11-26 15:09:10|9127|9115|9127|9115|9127|9115|9127|9115|0
1732633760000|2024-11-26 15:09:20|9125.9|9117.9|9133|9125|9134.5|9125|9125.9|9117.1|4
1732633770000|2024-11-26 15:09:30|9132.5|9124.5|9128.2|9116.2|9133|9127|9128.2|9116.2|3
1732633780000|2024-11-26 15:09:40|9127.3|9115.3|9127.3|9115.3|9127.3|9115.3|9127.3|9115.3|0
1732633790000|2024-11-26 15:09:50|9128.7|9116.7|9134|9122|9134|9122|9128.7|9116.7|0
1732633800000|2024-11-26 15:10:00|9132.9|9124.9|9143.5|9131.5|9143.5|9131.5|9132.9|9124.9|4
1732633810000|2024-11-26 15:10:10|9143.4|9131.4|9148.7|9136.7|9149.4|9139.9|9141.8|9131.4|8
1732633820000|2024-11-26 15:10:20|9148.5|9136.5|9134.5|9122.5|9148.5|9136.5|9134.5|9122.5|5
1732633830000|2024-11-26 15:10:30|9134.4|9122.4|9131.3|9119.3|9135.3|9123.3|9131.3|9119.3|1
1732633840000|2024-11-26 15:10:40|9131.8|9119.8|9131.5|9119.5|9132|9120|9131.5|9119.5|0
1732633860000|2024-11-26 15:11:00|9131.4|9119.4|9135.4|9123.4|9135.9|9123.9|9131.4|9119.4|3
1732633870000|2024-11-26 15:11:10|9135.9|9123.9|9137.3|9125.3|9137.3|9125.3|9135.9|9123.9|0
1732633880000|2024-11-26 15:11:20|9143|9137|9143|9137|9143|9137|9143|9137|1
1732633890000|2024-11-26 15:11:30|9142.6|9136.6|9145.8|9137.8|9147.4|9137.8|9142.6|9135.4|2
1732633900000|2024-11-26 15:11:40|9146.1|9140.1|9146.6|9140.6|9146.6|9140.6|9146.1|9140.1|0
1732633910000|2024-11-26 15:11:50|9152.4|9144.4|9150.6|9138.6|9152.4|9144.4|9148.3|9136.3|8
1732633920000|2024-11-26 15:12:00|9150.5|9138.5|9151.3|9145.3|9154.1|9145.4|9150.5|9138.5|6
1732633930000|2024-11-26 15:12:10|9151.8|9143.8|9151.2|9139.2|9151.8|9143.9|9148.3|9138.8|6
1732633940000|2024-11-26 15:12:20|9148.3|9140.3|9146|9138|9148.3|9140.3|9144.2|9138|2
1732633950000|2024-11-26 15:12:30|9146.2|9138.2|9153.9|9145.9|9156.3|9147.3|9146.2|9137.6|12
1732633960000|2024-11-26 15:12:40|9153.3|9147.3|9154.6|9142.6|9154.6|9147.8|9153.3|9142.6|7
1732633970000|2024-11-26 15:12:50|9152.6|9144.6|9152.9|9146.9|9154.9|9146.9|9152.6|9142.9|6
1732633980000|2024-11-26 15:13:00|9191.1|9179.1|9190.3|9178.3|9193.3|9181.3|9189.4|9177.4|36
1732633990000|2024-11-26 15:13:10|9190.5|9178.5|9183.2|9171.2|9190.5|9178.5|9181.7|9169.7|5
1732634000000|2024-11-26 15:13:20|9179.6|9167.6|9177.4|9165.4|9180.5|9168.5|9177.4|9165.4|0
1732634010000|2024-11-26 15:13:30|9177.2|9165.2|9181.4|9169.4|9181.9|9169.9|9177.2|9165.2|4
1732634020000|2024-11-26 15:13:40|9181.7|9169.7|9193.7|9181.7|9193.7|9181.7|9181.7|9169.7|5
1732634030000|2024-11-26 15:13:50|9193.2|9181.2|9187.3|9181.3|9193.2|9181.4|9187.3|9180.7|3
1732634040000|2024-11-26 15:14:00|9188.8|9180.8|9197.7|9185.7|9198.2|9186.2|9188.8|9180.8|7
1732634050000|2024-11-26 15:14:10|9200.3|9192.3|9201|9195|9201|9195|9200.2|9192.3|10
1732634060000|2024-11-26 15:14:20|9201.1|9195.1|9201|9195|9201.1|9195.1|9201|9195|2
1732634070000|2024-11-26 15:14:30|9201.1|9195.1|9191|9179|9201.1|9195.1|9191|9179|7
1732634080000|2024-11-26 15:14:40|9190.6|9178.6|9172.3|9160.3|9190.6|9179.6|9167.4|9155.4|9
1732634090000|2024-11-26 15:14:50|9172.7|9160.7|9177.3|9165.3|9178.6|9166.6|9161|9154.1|4
1732634100000|2024-11-26 15:15:00|9178.6|9166.6|9184.9|9172.9|9184.9|9175.3|9177.8|9165.8|2
1732634110000|2024-11-26 15:15:10|9184.8|9172.8|9177.8|9165.8|9184.8|9172.8|9177.8|9165.8|1
1732634120000|2024-11-26 15:15:20|9178.1|9166.1|9168.6|9156.6|9178.1|9166.1|9167.2|9155.2|1
1732634130000|2024-11-26 15:15:30|9168.1|9156.1|9156.9|9144.9|9168.1|9156.1|9151.8|9139.8|5
1732634140000|2024-11-26 15:15:40|9157.7|9145.7|9152.3|9140.3|9157.8|9145.8|9147.7|9135.7|10
1732634150000|2024-11-26 15:15:50|9152.1|9140.1|9151.3|9139.3|9152.4|9140.4|9150.8|9138.8|4
1732634160000|2024-11-26 15:16:00|9152.1|9140.1|9161|9149|9161.8|9149.8|9152.1|9140.1|1
1732634170000|2024-11-26 15:16:10|9162.4|9150.4|9179.9|9167.9|9179.9|9167.9|9162.4|9150.4|1
1732634180000|2024-11-26 15:16:20|9179.8|9167.8|9170.2|9158.2|9179.8|9167.8|9170.2|9158.2|3
1732634190000|2024-11-26 15:16:30|9170.1|9158.1|9170.9|9158.9|9171|9160.5|9168.5|9158.1|1
1732634200000|2024-11-26 15:16:40|9171|9159|9174.7|9162.7|9174.7|9162.7|9163.7|9151.7|6
1732634210000|2024-11-26 15:16:50|9173.4|9161.4|9172.3|9160.3|9173.4|9161.4|9172.3|9160.3|0
1732634220000|2024-11-26 15:17:00|9172.4|9160.4|9174|9162|9175.6|9163.6|9171.5|9159.5|4
1732634230000|2024-11-26 15:17:10|9174.4|9162.4|9173|9161|9174.4|9162.4|9173|9161|5
1732634240000|2024-11-26 15:17:20|9174.2|9162.2|9167.9|9155.9|9174.2|9162.2|9167.9|9155.9|7
1732634250000|2024-11-26 15:17:30|9168.8|9156.8|9175.5|9163.5|9175.5|9163.5|9168.8|9156.8|2
1732634260000|2024-11-26 15:17:40|9175.9|9163.9|9175.9|9163.9|9176.5|9164.5|9175.9|9163.9|1
1732634270000|2024-11-26 15:17:50|9171.4|9165.4|9170.2|9158.2|9171.4|9165.4|9170.2|9158.2|2
1732634280000|2024-11-26 15:18:00|9174.5|9162.5|9175.5|9163.5|9175.5|9163.5|9174.5|9162.5|1
1732634290000|2024-11-26 15:18:10|9178.1|9166.1|9163.7|9151.7|9180.3|9168.3|9163.7|9151.7|2
1732634310000|2024-11-26 15:18:30|9163.5|9151.5|9163.6|9151.6|9170.7|9158.7|9162.9|9150.9|9
1732634320000|2024-11-26 15:18:40|9163.5|9151.5|9164.9|9152.9|9164.9|9152.9|9163.5|9151.5|1
1732634330000|2024-11-26 15:18:50|9163.1|9151.1|9167.8|9155.8|9169.4|9157.4|9163|9151|2
1732634340000|2024-11-26 15:19:00|9171.4|9159.4|9174.6|9162.6|9174.6|9162.6|9171.4|9159.4|3
1732634350000|2024-11-26 15:19:10|9174.4|9162.4|9174.5|9162.5|9174.5|9162.5|9174.4|9162.4|0
1732634360000|2024-11-26 15:19:20|9174|9162|9165.9|9157.9|9174|9162|9165.9|9157.5|4
1732634370000|2024-11-26 15:19:30|9165.5|9157.5|9169.8|9157.8|9172.7|9160.7|9165|9153|4
1732634380000|2024-11-26 15:19:40|9169.7|9157.7|9171.1|9159.1|9171.1|9159.1|9169.7|9157.7|13
1732634400000|2024-11-26 15:20:00|9171.2|9159.2|9183.8|9171.8|9183.8|9171.8|9170|9159.2|2
1732634410000|2024-11-26 15:20:10|9183.7|9171.7|9183.7|9171.7|9183.7|9171.7|9183.7|9171.7|0
1732634430000|2024-11-26 15:20:30|9183.2|9171.2|9184.7|9172.7|9184.7|9172.7|9178.5|9166.5|7
1732634440000|2024-11-26 15:20:40|9183.6|9175.6|9186.8|9178.8|9186.8|9179.2|9183.6|9175.6|2
1732634450000|2024-11-26 15:20:50|9185.7|9177.7|9170.3|9158.3|9185.7|9177.7|9170.3|9158.3|7
1732634460000|2024-11-26 15:21:00|9169.3|9157.3|9160.7|9152.7|9170.2|9158.2|9160.7|9152.7|14
1732634470000|2024-11-26 15:21:10|9165.3|9153.3|9166.2|9154.2|9175.5|9163.5|9165.3|9153.3|3
1732634480000|2024-11-26 15:21:20|9167.1|9155.1|9161|9153|9167.1|9155.1|9161|9150.3|13
1732634490000|2024-11-26 15:21:30|9160.9|9152.9|9164.9|9152.9|9164.9|9152.9|9160.9|9150.4|13
1732634500000|2024-11-26 15:21:40|9164.7|9152.7|9164.1|9152.1|9164.7|9152.7|9154.6|9142.6|18
1732634510000|2024-11-26 15:21:50|9165|9153|9165.5|9153.5|9165.5|9153.5|9165|9153|1
1732634520000|2024-11-26 15:22:00|9163|9155|9161.2|9149.2|9163.9|9155|9161.2|9149.2|1
1732634530000|2024-11-26 15:22:10|9158.1|9150.1|9162.5|9150.5|9162.5|9150.5|9156.4|9144.9|5
1732634540000|2024-11-26 15:22:20|9164|9152|9164|9156|9165.5|9156|9164|9152|0
1732634550000|2024-11-26 15:22:30|9158|9146|9155.6|9143.6|9158|9146|9155.6|9143.6|6
1732634560000|2024-11-26 15:22:40|9155.9|9143.9|9157.3|9145.3|9157.3|9145.3|9155.9|9143.9|1
1732634570000|2024-11-26 15:22:50|9158.3|9146.3|9162.9|9150.9|9162.9|9150.9|9158.3|9146.3|0
1732634580000|2024-11-26 15:23:00|9162.4|9150.4|9166.8|9154.8|9167.3|9155.3|9162.3|9150.3|3
1732634600000|2024-11-26 15:23:20|9159.8|9151.8|9162.3|9150.3|9162.3|9151.8|9159.8|9150.2|8
1732634620000|2024-11-26 15:23:40|9164|9152|9162.4|9150.4|9164|9152|9162.4|9150.4|0
1732634630000|2024-11-26 15:23:50|9163.6|9151.6|9159|9151|9164.6|9152.6|9157.1|9150.7|2
1732634640000|2024-11-26 15:24:00|9158.9|9150.9|9167.5|9155.5|9168.6|9156.6|9158.9|9150.9|9
1732634650000|2024-11-26 15:24:10|9166.6|9154.6|9169.2|9157.2|9169.2|9157.2|9166.6|9154.6|1
1732634670000|2024-11-26 15:24:30|9169.1|9157.1|9164.5|9152.5|9169.1|9157.1|9164.3|9152.3|4
1732634680000|2024-11-26 15:24:40|9163.6|9151.6|9164.4|9152.4|9164.4|9152.4|9163.5|9151.5|0
1732634690000|2024-11-26 15:24:50|9164.1|9152.1|9156.5|9150.5|9164.5|9152.5|9156.5|9150.5|2
1732634700000|2024-11-26 15:25:00|9157.5|9151.5|9163.2|9155.2|9163.2|9155.7|9157|9150.8|4
1732634710000|2024-11-26 15:25:10|9163.7|9151.7|9170.7|9158.7|9170.7|9158.7|9163.7|9151.7|7
1732634720000|2024-11-26 15:25:20|9168|9156|9168|9156|9168|9156|9168|9156|0
1732634730000|2024-11-26 15:25:30|9168.5|9156.5|9171.6|9159.6|9171.6|9159.6|9168.5|9156.5|0
1732634740000|2024-11-26 15:25:40|9161.8|9153.8|9161.7|9153.7|9161.8|9153.8|9161.7|9153.7|1
1732634750000|2024-11-26 15:25:50|9167.8|9155.8|9167.8|9155.8|9167.8|9155.8|9167.8|9155.8|2
1732634760000|2024-11-26 15:26:00|9166.7|9154.7|9166.3|9154.3|9166.7|9154.7|9161.1|9152.6|1
1732634770000|2024-11-26 15:26:10|9166.6|9154.6|9166.1|9154.1|9166.6|9154.6|9165.7|9153.7|0
1732634780000|2024-11-26 15:26:20|9165.5|9153.5|9165.5|9153.5|9165.5|9153.5|9165.5|9153.5|0
1732634790000|2024-11-26 15:26:30|9161.8|9149.8|9163.3|9151.3|9163.3|9151.3|9158.9|9149.8|4
1732634800000|2024-11-26 15:26:40|9164|9152|9168|9156|9168.5|9156.5|9163.8|9151.8|0
1732634810000|2024-11-26 15:26:50|9163.5|9157.5|9169.9|9157.9|9170.3|9158.5|9163.5|9155.8|2
1732634820000|2024-11-26 15:27:00|9165.3|9153.3|9165.3|9153.3|9165.3|9153.3|9165.3|9153.3|4
1732634830000|2024-11-26 15:27:10|9166.9|9154.9|9168.4|9156.4|9169|9157|9166.9|9154.9|0
1732634840000|2024-11-26 15:27:20|9166.2|9154.2|9165.5|9153.5|9166.2|9154.2|9164.8|9152.8|0
1732634850000|2024-11-26 15:27:30|9164.6|9152.6|9164.9|9152.9|9164.9|9152.9|9163.9|9151.9|0
1732634860000|2024-11-26 15:27:40|9166.3|9154.3|9166.5|9154.5|9166.5|9154.5|9166.3|9154.3|0
1732634870000|2024-11-26 15:27:50|9165.5|9153.5|9164.8|9152.8|9165.5|9153.5|9164.8|9152.8|0
1732634880000|2024-11-26 15:28:00|9164.3|9152.3|9162.7|9156.7|9164.3|9156.7|9161.3|9151.8|0
1732634890000|2024-11-26 15:28:10|9163|9157|9168.2|9156.2|9168.2|9157|9163|9152.7|2
1732634900000|2024-11-26 15:28:20|9167.2|9155.2|9166.7|9154.7|9167.7|9155.7|9166.3|9154.3|0
1732634920000|2024-11-26 15:28:40|9167.6|9155.6|9167.7|9155.7|9167.7|9155.7|9167.6|9155.6|0
1732634930000|2024-11-26 15:28:50|9166.6|9158.6|9166.6|9158.6|9166.6|9158.6|9166.6|9158.6|0
1732634950000|2024-11-26 15:29:10|9171.6|9159.6|9166.3|9154.3|9172.1|9160.1|9166.3|9154.3|6
1732634960000|2024-11-26 15:29:20|9166.7|9154.7|9160.5|9152.5|9166.7|9154.7|9158.6|9152.1|8
1732634970000|2024-11-26 15:29:30|9160.1|9152.1|9157.7|9151.7|9160.5|9152.6|9157.6|9150.6|6
1732634980000|2024-11-26 15:29:40|9159.1|9151.1|9159.2|9151.2|9166.2|9154.2|9156.7|9150.7|7
1732634990000|2024-11-26 15:29:50|9157.7|9151.7|9163.9|9151.9|9165.2|9153.2|9156.7|9150.7|3
1732635000000|2024-11-26 15:30:00|9163.7|9151.7|9163.7|9151.7|9163.7|9151.7|9163.7|9151.7|0
1732635010000|2024-11-26 15:30:10|9162.1|9150.1|9160.6|9152.6|9162.1|9152.6|9160.6|9150.1|2
1732635020000|2024-11-26 15:30:20|9160.2|9152.2|9159.2|9151.2|9160.7|9152.7|9159.2|9151.2|2
1732635030000|2024-11-26 15:30:30|9159.3|9151.3|9164.1|9152.1|9164.1|9152.1|9157.4|9151.3|2
1732635040000|2024-11-26 15:30:40|9163.2|9151.2|9163.1|9157.1|9164.1|9157.7|9157.1|9150.9|7
1732635050000|2024-11-26 15:30:50|9163.7|9157.7|9159.1|9151.1|9166.2|9158.2|9156.2|9150.2|19
1732635060000|2024-11-26 15:31:00|9157.6|9151.6|9157.6|9151.6|9157.6|9151.6|9157.6|9151.6|1
1732635070000|2024-11-26 15:31:10|9159|9151|9157.4|9151.4|9159|9151.4|9157.4|9150.8|3
1732635080000|2024-11-26 15:31:20|9166.5|9154.5|9170.9|9164.9|9171.8|9165.1|9164.8|9154.5|6
1732635090000|2024-11-26 15:31:30|9168.2|9162.2|9168.8|9160.8|9171.4|9162.2|9165.8|9159.4|2
1732635100000|2024-11-26 15:31:40|9172.3|9160.3|9171.2|9163.2|9173.7|9163.2|9167.3|9160.2|1
1732635110000|2024-11-26 15:31:50|9171.7|9163.7|9173|9165|9173|9166.2|9171.7|9163.7|1
1732635120000|2024-11-26 15:32:00|9177.5|9171.5|9170.8|9158.8|9182.8|9173.3|9168.9|9156.9|9
1732635130000|2024-11-26 15:32:10|9168.9|9156.9|9167|9155|9168.9|9156.9|9162.3|9151.1|2
1732635150000|2024-11-26 15:32:30|9164.6|9156.6|9164.3|9156.3|9166.7|9156.6|9163.8|9154.7|0
1732635160000|2024-11-26 15:32:40|9164.8|9156.8|9172.8|9160.8|9172.8|9161.5|9164.8|9156.8|1
1732635170000|2024-11-26 15:32:50|9173.3|9161.3|9164.4|9152.4|9173.3|9161.3|9164.4|9152.4|1
1732635180000|2024-11-26 15:33:00|9164.3|9152.3|9161.2|9153.2|9164.3|9153.4|9160.6|9152.3|0
1732635190000|2024-11-26 15:33:10|9159.3|9153.3|9158.3|9152.3|9159.3|9153.3|9157.8|9151.8|1
1732635200000|2024-11-26 15:33:20|9156.4|9150.4|9157.1|9151.1|9157.3|9151.3|9156.2|9150.2|21
1732635210000|2024-11-26 15:33:30|9156.6|9150.6|9170.6|9158.6|9170.6|9158.6|9156.6|9150.5|3
1732635220000|2024-11-26 15:33:40|9171.5|9159.5|9164.3|9152.3|9172.9|9161|9164.3|9152.3|2
1732635230000|2024-11-26 15:33:50|9163.6|9151.6|9162.4|9154.4|9167|9155|9162.4|9151.6|1
1732635240000|2024-11-26 15:34:00|9162.1|9154.1|9159.3|9151.3|9162.8|9154.6|9159.3|9149.9|8
1732635250000|2024-11-26 15:34:10|9159.4|9151.4|9159.4|9151.4|9159.4|9151.4|9159.4|9151.4|1
1732635260000|2024-11-26 15:34:20|9157.1|9151.1|9159.3|9153.3|9163.3|9156.7|9156.9|9149.7|26
1732635270000|2024-11-26 15:34:30|9159.8|9153.8|9168.5|9156.5|9168.5|9158.8|9159.8|9153.8|7
1732635280000|2024-11-26 15:34:40|9168.6|9156.6|9167.9|9161.9|9168.6|9161.9|9167.8|9156.6|2
1732635290000|2024-11-26 15:34:50|9165.6|9153.6|9165.4|9153.4|9165.6|9156.1|9164.1|9153.4|2
1732635300000|2024-11-26 15:35:00|9165.5|9153.5|9164|9156|9165.5|9156|9164|9153.5|0
1732635310000|2024-11-26 15:35:10|9163.6|9155.6|9162|9156|9163.6|9156|9162|9155.5|0
1732635320000|2024-11-26 15:35:20|9162.1|9156.1|9162|9156|9162.1|9156.1|9162|9156|1
1732635340000|2024-11-26 15:35:40|9162.1|9156.1|9162|9156|9162.1|9156.1|9162|9156|2
1732635350000|2024-11-26 15:35:50|9161.5|9155.5|9157.9|9151.9|9161.5|9155.5|9157.9|9151.5|14
1732635360000|2024-11-26 15:36:00|9157.8|9151.8|9157.3|9151.3|9157.8|9151.8|9157.3|9151.3|4
1732635370000|2024-11-26 15:36:10|9159.1|9153.1|9158.9|9152.9|9159.1|9153.1|9158.9|9152.9|3
1732635380000|2024-11-26 15:36:20|9159.4|9151.4|9159.4|9151.4|9159.4|9151.4|9159.4|9151.4|1
1732635390000|2024-11-26 15:36:30|9158|9152|9158|9152|9158.5|9152.5|9158|9152|1
1732635410000|2024-11-26 15:36:50|||||||||1
1732635420000|2024-11-26 15:37:00|9158.8|9152.8|9161.3|9155.3|9161.3|9155.3|9158.8|9152.8|3
1732635430000|2024-11-26 15:37:10|9160.9|9154.9|9157.9|9151.9|9161.3|9155.3|9157.9|9151.9|2
1732635440000|2024-11-26 15:37:20|9158|9152|9156.9|9150.9|9158|9152|9155.5|9149.5|23
1732635450000|2024-11-26 15:37:30|9156.8|9150.8|9160.8|9154.8|9161.3|9154.8|9156.8|9150.8|2
1732635470000|2024-11-26 15:37:50|9158.4|9150.4|9160.6|9152.6|9161.3|9152.6|9158.4|9149.3|5
1732635480000|2024-11-26 15:38:00|9160.8|9152.8|9161.2|9153.2|9162.3|9153.2|9158.4|9150.3|1
1732635490000|2024-11-26 15:38:10|9160.7|9154.7|9161.3|9155.3|9162.3|9155.3|9160.7|9154.3|2
1732635500000|2024-11-26 15:38:20|9161.9|9155.9|9166.4|9158.4|9166.8|9159|9161.9|9155.9|2
1732635510000|2024-11-26 15:38:30|9165|9159|9165|9159|9166.4|9159|9165|9158.4|0
1732635520000|2024-11-26 15:38:40|9166.8|9158.8|9167.9|9161.9|9167.9|9161.9|9166.8|9158.8|2
1732635540000|2024-11-26 15:39:00|9168|9162|9170.7|9164.7|9170.7|9164.7|9168|9162|3
1732635550000|2024-11-26 15:39:10|9170.9|9164.9|9175.6|9167.6|9175.6|9167.6|9170.9|9164.9|2
1732635560000|2024-11-26 15:39:20|9175.4|9167.4|9171.1|9165.1|9178.4|9170.8|9171.1|9165.1|3
1732635570000|2024-11-26 15:39:30|9170.9|9164.9|9173.4|9161.4|9175.3|9165|9170|9161.4|3
1732635580000|2024-11-26 15:39:40|9174.3|9162.3|9173.5|9165.5|9174.5|9165.5|9173.5|9162.3|0
1732635590000|2024-11-26 15:39:50|9173|9165|9173.4|9165.4|9173.5|9165.5|9173|9165|0
1732635600000|2024-11-26 15:40:00|9172|9166|9166|9154|9172.5|9166|9161.5|9152.8|19
1732635610000|2024-11-26 15:40:10|9165.9|9153.9|9165.9|9153.9|9165.9|9153.9|9165.9|9153.9|0
1732635620000|2024-11-26 15:40:20|9164.4|9152.4|9165.4|9153.4|9165.4|9153.4|9164.4|9152.4|1
1732635630000|2024-11-26 15:40:30|9165.3|9153.3|9165.3|9153.3|9165.3|9153.3|9165.3|9153.3|2
1732635640000|2024-11-26 15:40:40|9164.3|9152.3|9165.7|9153.7|9165.7|9153.7|9164.3|9152.3|6
1732635650000|2024-11-26 15:40:50|9164.4|9152.4|9165.2|9153.2|9165.2|9154.7|9162.7|9152.3|0
1732635660000|2024-11-26 15:41:00|9165.1|9153.1|9163.5|9155.5|9165.1|9155.5|9163.5|9153.1|1
1732635670000|2024-11-26 15:41:10|9167|9155|9166.8|9154.8|9167.2|9155.2|9165.2|9153.2|5
1732635680000|2024-11-26 15:41:20|9165.2|9153.2|9162.4|9154.4|9165.2|9154.4|9162.4|9153.2|3
1732635690000|2024-11-26 15:41:30|9162.3|9154.3|9165.3|9153.3|9165.3|9154.3|9162.3|9153.3|0
1732635710000|2024-11-26 15:41:50|9167.2|9155.2|9164.8|9156.8|9167.2|9156.8|9164.6|9155.2|0
1732635720000|2024-11-26 15:42:00|9169.6|9157.6|9170.3|9158.3|9170.3|9158.3|9169.6|9157.6|1
1732635730000|2024-11-26 15:42:10|9168.8|9160.8|9166.8|9160.8|9168.8|9160.8|9166.8|9160.8|0
1732635740000|2024-11-26 15:42:20|9166.7|9154.7|9167.8|9155.8|9167.8|9155.8|9165.4|9153.4|5
1732635750000|2024-11-26 15:42:30|9171.4|9159.4|9171.3|9159.3|9171.4|9159.4|9171.3|9159.3|0
1732635760000|2024-11-26 15:42:40|9172.7|9160.7|9171.8|9163.8|9174.3|9163.8|9171.8|9160.7|1
1732635770000|2024-11-26 15:42:50|9174.3|9162.3|9171.9|9163.9|9174.3|9163.9|9171.9|9162.3|0
1732635780000|2024-11-26 15:43:00|9171.8|9163.8|9171.8|9163.8|9171.8|9163.8|9171.8|9163.8|0
1732635800000|2024-11-26 15:43:20|9171.1|9163.1|9173.1|9165.1|9173.1|9165.1|9171.1|9163.1|7
1732635810000|2024-11-26 15:43:30|9173.2|9165.2|9173.2|9165.2|9173.2|9165.2|9173.2|9165.2|0
1732635820000|2024-11-26 15:43:40|9171.6|9165.6|9171.6|9165.6|9171.6|9165.6|9171.6|9165.6|0
1732635840000|2024-11-26 15:44:00|9168.9|9162.9|9172.1|9164.1|9172.1|9164.1|9168.9|9162.9|7
1732635860000|2024-11-26 15:44:20|||||||||2
1732635870000|2024-11-26 15:44:30|9166.8|9160.8|9166.3|9160.3|9166.8|9160.8|9166.3|9160.3|1
1732635880000|2024-11-26 15:44:40|||||||||1
1732635890000|2024-11-26 15:44:50|9165.7|9159.7|9162.3|9154.3|9165.7|9159.7|9162.3|9154.3|2
1732635900000|2024-11-26 15:45:00|9162.2|9154.2|9164.2|9156.2|9164.2|9156.2|9161.8|9154.2|7
1732635910000|2024-11-26 15:45:10|9162.2|9155.8|9167.1|9155.1|9167.1|9156.8|9161.8|9154.1|2
1732635920000|2024-11-26 15:45:20|9167.6|9155.6|9163.6|9155.6|9167.8|9155.8|9162.8|9153.2|1
1732635930000|2024-11-26 15:45:30|9163.7|9155.7|9161.2|9155.2|9163.7|9155.7|9161.2|9155.2|0
1732635940000|2024-11-26 15:45:40|9163.2|9157.2|9163.2|9157.2|9163.2|9157.2|9163.2|9157.2|1
1732635960000|2024-11-26 15:46:00|9164.5|9158.5|9171.6|9163.6|9171.6|9163.6|9164.5|9158.5|8
1732635970000|2024-11-26 15:46:10|9171.7|9163.7|9169.7|9163.7|9171.7|9163.8|9169.7|9163.7|2
1732635980000|2024-11-26 15:46:20|9171.2|9159.2|9170.3|9162.3|9172.2|9162.7|9169.6|9159.2|2
1732635990000|2024-11-26 15:46:30|9170.2|9162.2|9170.7|9162.7|9170.7|9162.7|9170.2|9162.2|0
1732636000000|2024-11-26 15:46:40|9171.1|9163.1|9177.2|9171.2|9177.3|9171.2|9171.1|9163.1|8
1732636010000|2024-11-26 15:46:50|9178.1|9172.1|9175.2|9167.2|9178.7|9172.1|9175.2|9166.7|2
1732636030000|2024-11-26 15:47:10|9174.6|9168.6|9173.7|9167.7|9178.7|9171.6|9173.7|9166.1|8
1732636040000|2024-11-26 15:47:20|9173.6|9167.6|9176.1|9164.1|9176.1|9167.6|9173.3|9161.3|2
1732636050000|2024-11-26 15:47:30|9176.2|9164.2|9178.3|9166.3|9178.3|9166.3|9176.2|9164.2|2
1732636070000|2024-11-26 15:47:50|9178.2|9166.2|9178.2|9166.2|9178.2|9166.2|9178.2|9166.2|1
1732636080000|2024-11-26 15:48:00|9182.7|9170.7|9183.1|9171.1|9183.1|9171.1|9182.7|9170.7|3
1732636090000|2024-11-26 15:48:10|9183.2|9171.2|9183.2|9171.2|9183.2|9174.2|9180.7|9171.1|4
1732636100000|2024-11-26 15:48:20|9182.2|9170.2|9183.2|9171.2|9184.1|9172.7|9180.7|9170.2|4
1732636110000|2024-11-26 15:48:30|9181.6|9173.6|9183.2|9171.2|9183.2|9173.7|9181.6|9171.2|1
1732636130000|2024-11-26 15:48:50|9183.1|9171.1|9185.2|9173.2|9185.6|9173.6|9180.7|9168.7|2
1732636150000|2024-11-26 15:49:10|9183.4|9171.4|9182.2|9170.2|9183.4|9171.4|9181.9|9169.9|0
1732636160000|2024-11-26 15:49:20|9178.5|9166.5|9177.6|9165.6|9178.5|9166.5|9177.6|9165.6|2
1732636170000|2024-11-26 15:49:30|9177.1|9165.1|9177.1|9165.1|9177.1|9165.1|9177.1|9165.1|0
1732636190000|2024-11-26 15:49:50|9172.8|9166.8|9172.8|9166.8|9172.8|9166.8|9172.8|9166.8|0
1732636200000|2024-11-26 15:50:00|9172.6|9166.6|9172.6|9166.6|9172.6|9166.6|9172.6|9166.6|0
1732636230000|2024-11-26 15:50:30|9171.6|9165.6|9171.6|9165.6|9171.6|9165.6|9171.6|9165.6|1
1732636240000|2024-11-26 15:50:40|9173.1|9165.1|9170.1|9158.1|9176.9|9166.7|9170.1|9158.1|6
1732636260000|2024-11-26 15:51:00|9170.2|9158.2|9171.7|9159.7|9171.7|9159.7|9170.2|9158.2|0
1732636280000|2024-11-26 15:51:20|9168.8|9160.8|9171.7|9159.7|9171.7|9160.8|9168.7|9159.7|1
1732636290000|2024-11-26 15:51:30|9172.1|9160.1|9169.6|9163.6|9172.6|9163.6|9167.8|9160.1|1
1732636300000|2024-11-26 15:51:40|9167.6|9161.6|9167.6|9161.6|9167.6|9161.6|9167.5|9161.5|1
1732636320000|2024-11-26 15:52:00|9167.1|9161.1|9167|9161|9167.1|9161.1|9167|9161|1
1732636330000|2024-11-26 15:52:10|9166.9|9160.9|9167|9159|9167.5|9161.5|9164.5|9158.5|4
1732636340000|2024-11-26 15:52:20|9166.6|9160.6|9165.7|9159.7|9166.6|9160.6|9165.7|9159.7|1
1732636350000|2024-11-26 15:52:30|9165.6|9159.6|9164.5|9156.5|9165.6|9159.6|9162.6|9156.5|1
1732636360000|2024-11-26 15:52:40|9164.6|9156.6|9164.6|9156.6|9164.6|9156.6|9164.6|9156.6|0
1732636370000|2024-11-26 15:52:50|9165.6|9157.6|9168.2|9156.2|9168.2|9157.6|9163.1|9156.2|2
1732636380000|2024-11-26 15:53:00|9167.7|9155.7|9168.2|9156.2|9168.2|9156.2|9167.7|9155.7|0
1732636390000|2024-11-26 15:53:10|9160.6|9152.6|9166.1|9154.1|9166.1|9154.1|9159.6|9152.2|5
1732636400000|2024-11-26 15:53:20|9165.6|9153.6|9161.6|9153.6|9165.6|9153.6|9161.6|9153.1|1
1732636410000|2024-11-26 15:53:30|9161.2|9153.2|9164.3|9152.3|9164.3|9153.2|9160.6|9151.9|3
1732636420000|2024-11-26 15:53:40|9163.1|9151.1|9163.5|9151.5|9163.5|9151.5|9163.1|9151.1|0
1732636430000|2024-11-26 15:53:50|9160.1|9152.1|9160.1|9152.1|9160.1|9152.1|9160.1|9152.1|0
1732636440000|2024-11-26 15:54:00|9160|9152|9159.4|9151.4|9160|9152|9159.4|9151.4|7
1732636450000|2024-11-26 15:54:10|9159.5|9151.5|9163.9|9155.9|9165.1|9155.9|9159.5|9151.5|1
1732636460000|2024-11-26 15:54:20|9164.1|9156.1|9165.1|9157.1|9165.1|9157.1|9164.1|9156.1|1
1732636470000|2024-11-26 15:54:30|9163.6|9157.6|9163.1|9157.1|9163.6|9157.6|9163.1|9157.1|0
1732636480000|2024-11-26 15:54:40|9163.6|9157.6|9165|9157|9165|9157.6|9163.6|9157|2
1732636490000|2024-11-26 15:54:50|9165.2|9159.2|9167.1|9159.1|9167.1|9159.2|9165.2|9159.1|1
1732636500000|2024-11-26 15:55:00|9167.2|9159.2|9168.2|9160.2|9168.2|9160.2|9167.2|9159.2|2
1732636510000|2024-11-26 15:55:10|9167.6|9161.6|9164.7|9158.7|9167.6|9161.6|9164.7|9158.7|19
1732636520000|2024-11-26 15:55:20|9164.4|9158.4|9163.8|9155.8|9164.4|9158.4|9163.4|9155.4|2
1732636530000|2024-11-26 15:55:30|9163.9|9155.9|9161.4|9153.4|9163.9|9155.9|9161.4|9151.3|0
1732636540000|2024-11-26 15:55:40|9160.4|9152.4|9159|9153|9160.9|9153|9159|9152.4|2
1732636550000|2024-11-26 15:55:50|9158.9|9152.9|9163|9151|9163|9153.4|9158.5|9151|4
1732636560000|2024-11-26 15:56:00|9162.9|9150.9|9160.4|9152.4|9163|9153.4|9160.4|9150.9|1
1732636570000|2024-11-26 15:56:10|9157.9|9151.9|9157.4|9151.4|9160.4|9152.4|9156.4|9150.4|6
1732636580000|2024-11-26 15:56:20|9154.9|9148.9|9156|9150|9156|9150|9154.9|9148.9|19
1732636590000|2024-11-26 15:56:30|9155.9|9149.9|9157.9|9149.9|9160.9|9151.4|9155.9|9148.9|8
1732636600000|2024-11-26 15:56:40|9158|9150|9159.5|9153.5|9160.9|9153.5|9157.9|9149.9|3
1732636610000|2024-11-26 15:56:50|9160.9|9152.9|9162.4|9154.4|9162.4|9154.4|9160.9|9152.9|0
1732636620000|2024-11-26 15:57:00|9162.3|9156.3|9162.9|9154.9|9162.9|9156.3|9162.3|9154.9|0
1732636640000|2024-11-26 15:57:20|9163.3|9155.3|9166.9|9158.9|9166.9|9158.9|9163.3|9155.3|1
1732636650000|2024-11-26 15:57:30|9165|9159|9166|9160|9166.4|9160.4|9165|9159|2
1732636660000|2024-11-26 15:57:40|9165.9|9159.9|9166.4|9160.4|9167|9160.4|9165.9|9159|4
1732636670000|2024-11-26 15:57:50|9166|9160|9164|9158|9166|9160|9164|9158|2
1732636680000|2024-11-26 15:58:00|9163.5|9157.5|9166.5|9158.5|9169|9159.6|9163.5|9157|8
1732636690000|2024-11-26 15:58:10|9166|9158|9166|9158|9166|9158|9166|9158|2
1732636700000|2024-11-26 15:58:20|9163.5|9157.5|9163.9|9157.9|9163.9|9157.9|9163.5|9157.5|3
1732636710000|2024-11-26 15:58:30|9166|9158|9166|9158|9166|9158|9166|9158|0
1732636720000|2024-11-26 15:58:40|9167.4|9159.4|9167.4|9159.4|9167.4|9159.4|9167.4|9159.4|2
1732636740000|2024-11-26 15:59:00|9166.5|9158.5|9166.5|9158.5|9168.9|9158.5|9166.5|9156.9|1
1732636750000|2024-11-26 15:59:10|9169|9157|9166.5|9158.5|9169|9158.5|9166.5|9156.9|0
1732636800000|2024-11-26 16:00:00|9167.4|9159.4|9164.5|9158.5|9167.4|9159.4|9164.5|9158.5|1
1732636810000|2024-11-26 16:00:10|9163.1|9157.1|9165|9157|9165|9157.1|9163.1|9157|4
1732636830000|2024-11-26 16:00:30|9165.1|9157.1|9163.9|9155.9|9165.1|9157.1|9161.9|9154.4|2
1732636840000|2024-11-26 16:00:40|9165.7|9157.7|9165.7|9157.7|9165.7|9157.7|9165.7|9157.7|2
1732636850000|2024-11-26 16:00:50|9165.8|9157.8|9168.2|9160.2|9168.2|9160.2|9165.8|9157.8|3
1732636860000|2024-11-26 16:01:00|9168.1|9162.1|9168.1|9160.1|9168.2|9162.1|9166.7|9160.1|2
1732636930000|2024-11-26 16:02:10|9167.6|9161.6|9175.1|9167.1|9178.7|9170.1|9167.6|9161.6|17
1732636940000|2024-11-26 16:02:20|9170.7|9162.7|9169.7|9163.7|9170.7|9163.7|9169.7|9162.3|3
1732636950000|2024-11-26 16:02:30|9170.2|9158.2|9165.2|9159.2|9170.2|9160.6|9165.2|9158.2|1
1732636960000|2024-11-26 16:02:40|9165.1|9159.1|9165.1|9159.1|9165.1|9159.1|9165.1|9159.1|0
1732636970000|2024-11-26 16:02:50|9165.3|9159.3|9165.8|9159.8|9168.7|9160.7|9165.3|9159.3|1
1732636990000|2024-11-26 16:03:10|9166.3|9160.3|9166.3|9160.3|9166.3|9160.3|9166.3|9160.3|0
1732637000000|2024-11-26 16:03:20|9165.8|9159.8|9162.7|9154.7|9165.8|9159.8|9162.2|9154.7|6
1732637010000|2024-11-26 16:03:30|9162.2|9156.2|9167.2|9155.2|9167.2|9158.1|9162.2|9154.2|3
1732637020000|2024-11-26 16:03:40|9163|9155|9158.1|9152.1|9163|9155|9157.7|9151.1|13
1732637030000|2024-11-26 16:03:50|9157.7|9151.7|9157.7|9151.7|9157.7|9151.7|9157.7|9151.7|7
1732637040000|2024-11-26 16:04:00|9158.1|9152.1|9160|9152|9160|9154|9158.1|9152|6
1732637050000|2024-11-26 16:04:10|9159.1|9151.1|9160|9152|9160|9152|9159.1|9151.1|1
1732637060000|2024-11-26 16:04:20|9159.5|9153.5|9159.5|9153.5|9159.5|9153.5|9159.5|9153.5|0
1732637080000|2024-11-26 16:04:40|||||||||1
1732637090000|2024-11-26 16:04:50|9166.3|9154.3|9166|9158|9168|9158|9165.3|9154.3|2
1732637100000|2024-11-26 16:05:00|9166.2|9158.2|9166.7|9158.7|9166.7|9158.7|9165.8|9157.8|0
1732637110000|2024-11-26 16:05:10|9165.3|9159.3|9166.2|9160.2|9166.2|9160.2|9165.3|9159.3|2
1732637130000|2024-11-26 16:05:30|9166.3|9160.3|9166.3|9160.3|9166.3|9160.3|9166.3|9160.3|0
1732637140000|2024-11-26 16:05:40|9169.4|9163.4|9171.8|9159.8|9172.2|9163.5|9169.4|9158.8|4
1732637150000|2024-11-26 16:05:50|9169.3|9161.3|9168.7|9160.7|9169.3|9161.3|9168.7|9160.7|1
1732637160000|2024-11-26 16:06:00|9171|9163|9171.4|9165.4|9171.4|9165.4|9169|9163|3
1732637170000|2024-11-26 16:06:10|9177.2|9165.2|9176|9170|9177.2|9170|9174.3|9164.3|2
1732637180000|2024-11-26 16:06:20|9177|9171|9176.6|9168.6|9179.5|9172|9174.3|9164|7
1732637190000|2024-11-26 16:06:30|9175.2|9169.2|9175.2|9169.2|9177|9169.2|9175.2|9168.6|0
1732637200000|2024-11-26 16:06:40|9174.7|9168.7|9178.5|9170.5|9180.5|9171|9174.7|9168.4|3
1732637210000|2024-11-26 16:06:50|9176|9170|9178|9172|9178|9172|9176|9170|3
1732637220000|2024-11-26 16:07:00|9177.6|9171.6|9176.9|9168.9|9186.7|9175.6|9176.6|9164.6|4
1732637230000|2024-11-26 16:07:10|9176.5|9168.5|9176|9168|9178.4|9168.5|9176|9166|1
1732637240000|2024-11-26 16:07:20|9173.3|9161.3|9171.4|9163.4|9173.3|9163.8|9171.4|9161.3|0
1732637250000|2024-11-26 16:07:30|9169.9|9163.9|9172.8|9164.8|9175.3|9164.8|9169.9|9161.3|1
1732637260000|2024-11-26 16:07:40|9176.9|9168.9|9163.9|9155.9|9182.1|9170.3|9163.9|9155.9|14
1732637270000|2024-11-26 16:07:50|9163.8|9155.8|9167.3|9155.3|9167.7|9155.8|9163.8|9155.3|4
1732637280000|2024-11-26 16:08:00|9167.1|9155.1|9171.2|9159.2|9172.6|9163.7|9167.1|9155.1|27
1732637290000|2024-11-26 16:08:10|9172.5|9160.5|9178.3|9166.3|9178.3|9169.3|9170.3|9160.5|14
1732637300000|2024-11-26 16:08:20|9177.9|9165.9|9174|9162|9178|9166|9174|9162|5
1732637310000|2024-11-26 16:08:30|9174.5|9162.5|9165.9|9159.9|9174.5|9162.5|9165.9|9158.6|0
1732637320000|2024-11-26 16:08:40|9165.7|9159.7|9167.5|9155.5|9168.8|9160.2|9165.5|9155.5|1
1732637330000|2024-11-26 16:08:50|9168.4|9156.4|9170.2|9158.2|9170.2|9158.2|9168.4|9156.4|0
1732637340000|2024-11-26 16:09:00|9170.9|9158.9|9170.4|9158.4|9170.9|9158.9|9170.4|9158.4|0
1732637350000|2024-11-26 16:09:10|9170.3|9158.3|9170.3|9158.3|9170.3|9158.3|9170.3|9158.3|0
1732637360000|2024-11-26 16:09:20|9176.7|9164.7|9180.1|9172.1|9180.1|9172.1|9174.6|9164.7|2
1732637370000|2024-11-26 16:09:30|9183.2|9171.2|9182|9174|9183.2|9174.1|9182|9171.2|2
1732637380000|2024-11-26 16:09:40|9180.1|9172.1|9180.1|9172.1|9180.1|9172.1|9180.1|9172.1|3
1732637400000|2024-11-26 16:10:00|9180.2|9172.2|9186.1|9174.1|9186.1|9174.1|9179.7|9172.2|2
1732637410000|2024-11-26 16:10:10|9184.6|9176.6|9178.9|9166.9|9184.7|9176.7|9178.7|9166.9|3
1732637420000|2024-11-26 16:10:20|9181.8|9169.8|9178.1|9170.1|9181.9|9170.1|9173.6|9165.6|6
1732637430000|2024-11-26 16:10:30|9179.2|9167.2|9181.8|9169.8|9182.1|9170.1|9176.8|9167.2|2
1732637440000|2024-11-26 16:10:40|9183.6|9171.6|9183.2|9171.2|9184.2|9172.2|9183.2|9171.2|2
1732637450000|2024-11-26 16:10:50|9174.5|9166.5|9174.2|9166.2|9174.6|9168.1|9174.1|9166.1|7
1732637460000|2024-11-26 16:11:00|9174.1|9166.1|9173.7|9165.7|9174.1|9166.1|9173.7|9165.7|0
1732637470000|2024-11-26 16:11:10|9173.6|9165.6|9179.3|9173.3|9187.1|9175.1|9173.6|9165.6|7
1732637480000|2024-11-26 16:11:20|9176.4|9170.4|9172.3|9164.3|9176.4|9170.4|9171.4|9163.4|23
1732637490000|2024-11-26 16:11:30|9173.9|9161.9|9167.7|9161.7|9173.9|9162.9|9167.7|9160|9
1732637500000|2024-11-26 16:11:40|9172.6|9160.6|9172.6|9160.6|9172.6|9160.6|9172.6|9160.6|2
1732637510000|2024-11-26 16:11:50|9170.7|9158.7|9167.8|9159.8|9170.8|9159.8|9167.8|9158.7|6
1732637520000|2024-11-26 16:12:00|9168.5|9156.5|9169.4|9157.4|9169.4|9158.5|9166.1|9156.5|6
1732637530000|2024-11-26 16:12:10|9167|9159|9170.3|9158.3|9170.3|9159|9166.6|9157.9|1
1732637540000|2024-11-26 16:12:20|9169.9|9157.9|9167.9|9159.9|9170.3|9159.9|9167.9|9157.9|5
1732637550000|2024-11-26 16:12:30|9170.3|9158.3|9167.2|9159.2|9170.3|9160|9167.2|9158.3|5
1732637560000|2024-11-26 16:12:40|9165.8|9159.8|9161.1|9155.1|9165.8|9159.8|9161.1|9155.1|6
1732637570000|2024-11-26 16:12:50|9160.6|9154.6|9161.4|9155.4|9165.8|9156.2|9160.5|9153.8|4
1732637590000|2024-11-26 16:13:10|9161|9155|9161|9155|9161|9155|9161|9155|0
1732637600000|2024-11-26 16:13:20|9160.9|9154.9|9157.2|9151.2|9161|9154.9|9156.1|9150.1|32
1732637610000|2024-11-26 16:13:30|9157.3|9151.3|9168.7|9156.7|9168.7|9156.7|9156.3|9150.3|29
1732637620000|2024-11-26 16:13:40|9169.1|9157.1|9163.5|9151.5|9169.1|9159.3|9163.5|9151.5|6
1732637630000|2024-11-26 16:13:50|9164|9152|9162.7|9156.7|9164|9156.7|9162.7|9152|0
1732637640000|2024-11-26 16:14:00|9167|9155|9160.2|9152.2|9167|9157.5|9160.1|9152.1|11
1732637650000|2024-11-26 16:14:10|9160.6|9152.6|9165.8|9157.8|9166.3|9157.8|9158.6|9151.8|5
1732637660000|2024-11-26 16:14:20|9168.8|9156.8|9160.9|9154.9|9168.8|9158.3|9160.9|9154.9|1
1732637670000|2024-11-26 16:14:30|9159.5|9153.5|9159.5|9153.5|9159.5|9153.5|9159.5|9153.5|1
1732637680000|2024-11-26 16:14:40|9160.9|9152.9|9161.1|9155.1|9161.3|9155.3|9160.6|9152.9|2
1732637700000|2024-11-26 16:15:00|9159.2|9151.2|9163.6|9151.6|9163.7|9152.8|9159.2|9151.2|3
1732637710000|2024-11-26 16:15:10|9160.7|9152.7|9158.7|9152.7|9160.7|9152.7|9158.7|9152.2|0
1732637720000|2024-11-26 16:15:20|9160.6|9152.6|9160.6|9152.6|9160.6|9152.6|9160.6|9152.6|0
1732637730000|2024-11-26 16:15:30|9160.7|9152.7|9163.5|9155.5|9163.5|9155.5|9158.2|9152.2|2
1732637740000|2024-11-26 16:15:40|9163|9155|9161.5|9155.5|9163|9155.5|9161.5|9154.9|0
1732637750000|2024-11-26 16:15:50|9158.8|9152.8|9158.7|9152.7|9158.8|9152.8|9158.7|9152.7|3
1732637760000|2024-11-26 16:16:00|9159.3|9151.3|9159.1|9153.1|9159.3|9153.2|9158.7|9151.3|3
1732637770000|2024-11-26 16:16:10|9159.6|9153.6|9148.8|9142.8|9159.6|9153.6|9147.5|9141.5|20
1732637780000|2024-11-26 16:16:20|9148.3|9142.3|9157.6|9145.6|9157.6|9145.6|9148.3|9141.7|11
1732637790000|2024-11-26 16:16:30|9156.3|9144.3|9155.4|9143.4|9158.4|9146.4|9153.4|9141.4|4
1732637800000|2024-11-26 16:16:40|9155.3|9143.3|9159.8|9147.8|9160.7|9148.7|9155.3|9143.3|3
1732637810000|2024-11-26 16:16:50|9159.4|9147.4|9160.3|9148.3|9160.3|9148.3|9159.4|9147.4|4
1732637820000|2024-11-26 16:17:00|9160.7|9148.7|9161.2|9149.2|9161.7|9154.1|9160.1|9148.7|3
1732637830000|2024-11-26 16:17:10|9161.6|9149.6|9167.7|9155.7|9169.1|9157.1|9160.2|9149.6|8
1732637840000|2024-11-26 16:17:20|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|0
1732637850000|2024-11-26 16:17:30|9167.7|9159.7|9167.2|9159.2|9167.7|9159.7|9165.4|9159|1
1732637870000|2024-11-26 16:17:50|9171.7|9159.7|9178.8|9166.8|9179.3|9167.3|9171.7|9159.7|7
1732637880000|2024-11-26 16:18:00|9179.7|9167.7|9166.4|9154.4|9180|9168|9166.4|9154.4|1
1732637890000|2024-11-26 16:18:10|9165.8|9153.8|9169.2|9157.2|9169.2|9157.2|9165.3|9153.3|0
1732637900000|2024-11-26 16:18:20|9168.8|9156.8|9168.8|9156.8|9168.8|9156.8|9168.8|9156.8|0
1732637910000|2024-11-26 16:18:30|||||||||400
1732637920000|2024-11-26 16:18:40|9168.3|9156.3|9170.3|9158.3|9170.3|9158.3|9168.3|9156.3|0
1732637930000|2024-11-26 16:18:50|9169.4|9157.4|9162|9154|9170.8|9158.8|9162|9151.6|9
1732637940000|2024-11-26 16:19:00|9163.6|9151.6|9156.6|9150.6|9163.6|9151.6|9156.6|9150.2|4
1732637950000|2024-11-26 16:19:10|9156.2|9150.2|9163.2|9151.2|9163.7|9151.7|9156.2|9150.2|6
1732637960000|2024-11-26 16:19:20|9163.7|9151.7|9163.7|9151.7|9163.7|9151.7|9163.3|9151.3|1
1732637970000|2024-11-26 16:19:30|9163.6|9151.6|9164.4|9152.4|9164.6|9152.6|9162.4|9150.4|1
1732637980000|2024-11-26 16:19:40|9164|9152|9169.2|9157.2|9169.2|9157.2|9164|9152|0
1732637990000|2024-11-26 16:19:50|9169.7|9157.7|9163.4|9155.4|9169.7|9157.7|9163.4|9155.4|1
1732638010000|2024-11-26 16:20:10|9163.3|9155.3|9170.6|9158.6|9170.6|9158.6|9163.3|9155.3|2
1732638020000|2024-11-26 16:20:20|9170.1|9158.1|9174.8|9162.8|9175.3|9163.3|9170.1|9158.1|1
1732638030000|2024-11-26 16:20:30|9177.3|9169.3|9185.4|9173.4|9185.4|9173.4|9177.3|9169.3|51
1732638040000|2024-11-26 16:20:40|9185.9|9177.9|9185.8|9177.8|9187.5|9177.9|9185.8|9174.1|3
1732638050000|2024-11-26 16:20:50|9185.3|9177.3|9184.3|9178.3|9186.1|9178.3|9184.3|9177.3|1
1732638060000|2024-11-26 16:21:00|9184.4|9178.4|9190.4|9178.4|9190.4|9178.4|9184.4|9178.4|2
1732638070000|2024-11-26 16:21:10|9188.9|9180.9|9188.6|9182.6|9197.3|9190.2|9188.6|9180.9|13
1732638080000|2024-11-26 16:21:20|9189|9183|9184.4|9172.4|9189|9183|9177.6|9165.6|8
1732638090000|2024-11-26 16:21:30|9185.3|9173.3|9186.2|9174.2|9186.2|9174.2|9185.3|9173.3|0
1732638100000|2024-11-26 16:21:40|9186.6|9174.6|9190.5|9178.5|9191|9179|9186.6|9174.6|1
1732638110000|2024-11-26 16:21:50|9191|9179|9181.3|9173.3|9191.1|9182.5|9181.3|9173.3|12
1732638120000|2024-11-26 16:22:00|9181.1|9173.1|9185.2|9173.2|9185.2|9173.2|9179.1|9172.8|3
1732638130000|2024-11-26 16:22:10|9181.3|9173.3|9184.6|9172.6|9184.8|9173.3|9181.2|9172.6|1
1732638140000|2024-11-26 16:22:20|9174.9|9166.9|9174.9|9166.9|9174.9|9166.9|9174.9|9166.9|2
1732638150000|2024-11-26 16:22:30|9174.8|9166.8|9186.6|9174.6|9186.6|9174.6|9174.8|9165.1|2
1732638160000|2024-11-26 16:22:40|9187.2|9175.2|9186.7|9174.7|9187.2|9175.2|9186.7|9174.7|0
1732638170000|2024-11-26 16:22:50|9186.3|9174.3|9178.7|9166.7|9186.3|9174.4|9177.8|9166.7|3
1732638180000|2024-11-26 16:23:00|9178.5|9166.5|9184.5|9172.5|9186.9|9174.9|9178.5|9166.5|2
1732638190000|2024-11-26 16:23:10|9187|9175|9184.8|9172.8|9187|9175|9184.8|9172.8|1
1732638200000|2024-11-26 16:23:20|9185.9|9173.9|9187|9175|9187|9175|9185.9|9173.9|0
1732638210000|2024-11-26 16:23:30|9186.5|9174.5|9194|9182|9194|9182|9186.5|9174.5|0
1732638220000|2024-11-26 16:23:40|9193.9|9181.9|9202.8|9190.8|9202.8|9191.9|9193.9|9181.9|5
1732638230000|2024-11-26 16:23:50|9203.3|9191.3|9219.3|9211.3|9224.3|9212.9|9203.3|9191.3|9
1732638240000|2024-11-26 16:24:00|9227.1|9221.1|9225.4|9213.4|9227.5|9221.5|9225.4|9213.4|4
1732638250000|2024-11-26 16:24:10|9226.8|9214.8|9216.1|9208.1|9226.9|9214.9|9216.1|9208.1|2
1732638260000|2024-11-26 16:24:20|9213.8|9207.8|9216.6|9204.6|9216.6|9207.8|9207.5|9201.5|4
1732638270000|2024-11-26 16:24:30|9216.5|9204.5|9200|9188|9222.8|9210.8|9200|9188|9
1732638280000|2024-11-26 16:24:40|9197.9|9185.9|9182.7|9170.7|9198|9186|9177.5|9170.7|11
1732638290000|2024-11-26 16:24:50|9183.2|9171.2|9176.9|9164.9|9183.2|9171.2|9165.3|9155|16
1732638300000|2024-11-26 16:25:00|9177|9165|9180.6|9168.6|9181|9169|9174.5|9162.5|6
1732638310000|2024-11-26 16:25:10|9179.8|9167.8|9178.8|9166.8|9179.8|9167.8|9178.8|9166.8|0
1732638320000|2024-11-26 16:25:20|9178.3|9166.3|9166.3|9154.3|9178.3|9166.3|9163.3|9153.8|8
1732638330000|2024-11-26 16:25:30|9165.5|9153.5|9175.8|9163.8|9175.8|9163.8|9165.5|9153.5|3
1732638340000|2024-11-26 16:25:40|9174.8|9162.8|9176|9164|9176.3|9164.3|9173.8|9161.8|4
1732638350000|2024-11-26 16:25:50|9176.8|9164.8|9190.3|9178.3|9190.8|9178.8|9176.8|9164.8|5
1732638360000|2024-11-26 16:26:00|9189.3|9177.3|9182.9|9170.9|9189.8|9177.8|9182.4|9170.4|1
1732638370000|2024-11-26 16:26:10|9183.8|9171.8|9187.8|9175.8|9188.3|9176.3|9181.9|9169.9|1
1732638380000|2024-11-26 16:26:20|9186.9|9174.9|9189.9|9177.9|9189.9|9177.9|9186.9|9174.9|0
1732638390000|2024-11-26 16:26:30|9189.4|9177.4|9190.4|9178.4|9190.8|9178.8|9189.4|9177.4|0
1732638400000|2024-11-26 16:26:40|9190.8|9178.8|9202.5|9190.5|9203.5|9191.5|9189.7|9177.7|12
1732638410000|2024-11-26 16:26:50|9201|9189|9195.4|9187.4|9201|9189|9195.4|9187.4|1
1732638420000|2024-11-26 16:27:00|9195.2|9187.2|9192.2|9180.2|9195.2|9187.2|9186.5|9174.5|4
1732638430000|2024-11-26 16:27:10|9194.4|9182.4|9194.9|9182.9|9194.9|9182.9|9194.4|9182.4|3
1732638440000|2024-11-26 16:27:20|9193.6|9181.6|9189.4|9177.4|9193.6|9181.6|9188.9|9176.9|0
1732638450000|2024-11-26 16:27:30|9189.9|9177.9|9195.4|9183.4|9195.4|9183.4|9189.9|9177.9|1
1732638460000|2024-11-26 16:27:40|9197.8|9185.8|9201.4|9189.4|9201.4|9189.4|9197.4|9185.4|0
1732638470000|2024-11-26 16:27:50|9198|9186|9195.3|9183.3|9198|9186|9195.3|9183.3|11
1732638480000|2024-11-26 16:28:00|9194|9182|9199.8|9187.8|9201.8|9189.8|9193.9|9181.9|8
1732638490000|2024-11-26 16:28:10|9200.2|9188.2|9201|9189|9207.2|9195.2|9198.9|9186.9|4
1732638500000|2024-11-26 16:28:20|9215.5|9203.5|9219.2|9207.2|9219.2|9207.2|9211.9|9199.9|13
1732638510000|2024-11-26 16:28:30|9220.1|9208.1|9219.2|9207.2|9220.1|9208.1|9216.8|9204.8|1
1732638520000|2024-11-26 16:28:40|9218.8|9206.8|9217.9|9205.9|9218.8|9206.8|9212.1|9200.1|4
1732638530000|2024-11-26 16:28:50|9218.8|9206.8|9213.2|9201.2|9220.4|9209.4|9213.1|9201.1|6
1732638540000|2024-11-26 16:29:00|9213|9201|9215.5|9203.5|9216|9204|9208.1|9196.1|4
1732638550000|2024-11-26 16:29:10|9215|9207|9214.9|9202.9|9215.7|9207|9214.9|9202.9|1
1732638560000|2024-11-26 16:29:20|9215.8|9203.8|9215.9|9203.9|9215.9|9203.9|9215.4|9203.4|4
1732638570000|2024-11-26 16:29:30|9213.5|9205.5|9213.4|9205.4|9213.5|9205.5|9213.4|9205.4|0
1732638580000|2024-11-26 16:29:40|9209.4|9197.4|9213.9|9201.9|9214.5|9202.5|9209.4|9197.4|10
1732638590000|2024-11-26 16:29:50|9210.9|9202.9|9206.5|9194.5|9210.9|9202.9|9202.5|9192.6|6
1732638600000|2024-11-26 16:30:00|9207|9195|9206.3|9194.3|9207|9195|9206|9194|0
1732638610000|2024-11-26 16:30:10|9205.3|9193.3|9207.2|9199.2|9215.8|9205.1|9205.3|9193.3|11
1732638620000|2024-11-26 16:30:20|9206.3|9194.3|9206.8|9194.8|9207.3|9195.3|9206.3|9194.3|1
1732638630000|2024-11-26 16:30:30|9207.3|9195.3|9207.3|9195.3|9208.3|9198.9|9205.8|9193.8|8
1732638640000|2024-11-26 16:30:40|9206.9|9194.9|9204.3|9192.3|9206.9|9194.9|9203.4|9191.4|3
1732638650000|2024-11-26 16:30:50|9206.5|9194.5|9212.9|9200.9|9214.6|9202.6|9205.9|9193.9|2
1732638660000|2024-11-26 16:31:00|9212.8|9200.8|9216.9|9204.9|9218|9210|9211.4|9199.4|6
1732638670000|2024-11-26 16:31:10|9214.2|9202.2|9216.8|9204.8|9217.3|9205.3|9212.8|9200.8|2
1732638680000|2024-11-26 16:31:20|9217.7|9205.7|9219.6|9207.6|9219.6|9207.6|9215.6|9203.6|4
1732638700000|2024-11-26 16:31:40|9216.5|9204.5|9217|9205|9217|9205|9216.5|9204.5|3
1732638710000|2024-11-26 16:31:50|9214.7|9202.7|9218.4|9206.4|9219.2|9207.2|9214.7|9202.7|3
1732638720000|2024-11-26 16:32:00|9216.6|9204.6|9215.2|9203.2|9217.4|9205.4|9214.7|9202.7|3
1732638730000|2024-11-26 16:32:10|9219.1|9207.1|9219|9207|9219.4|9208.5|9216.4|9206.9|2
1732638740000|2024-11-26 16:32:20|9219.1|9207.1|9220|9208|9220|9213|9219|9207.1|2
1732638750000|2024-11-26 16:32:30|9223.3|9211.3|9225.4|9213.4|9225.4|9213.4|9223.3|9211.3|12
1732638760000|2024-11-26 16:32:40|9234.4|9222.4|9237.2|9225.2|9238.2|9229|9234.4|9222.4|22
1732638770000|2024-11-26 16:32:50|9235.7|9223.7|9220.4|9208.4|9235.7|9223.9|9220.4|9208.4|6
1732638780000|2024-11-26 16:33:00|9220.3|9208.3|9211.8|9199.8|9220.3|9208.3|9211.8|9199.8|6
1732638790000|2024-11-26 16:33:10|9205.2|9193.2|9211.2|9199.2|9211.8|9200.3|9203.4|9192.9|7
1732638810000|2024-11-26 16:33:30|9211.3|9199.3|9204.8|9198.8|9211.7|9201.3|9204.8|9198.8|2
1732638820000|2024-11-26 16:33:40|9205.3|9199.3|9212.3|9200.3|9212.3|9204|9198.5|9186.5|3
1732638830000|2024-11-26 16:33:50|9207.1|9201.1|9210.1|9202.1|9212.1|9202.1|9207.1|9200.1|2
1732638840000|2024-11-26 16:34:00|9209.1|9201.1|9208.6|9200.6|9209.1|9201.1|9208.6|9200.6|0
1732638850000|2024-11-26 16:34:10|9208|9200|9204.6|9196.6|9208|9200|9201.9|9189.9|2
1732638880000|2024-11-26 16:34:40|9212|9200|9213.1|9201.1|9213.1|9204|9212|9200|3
1732638890000|2024-11-26 16:34:50|9209.8|9201.8|9209.8|9201.8|9209.8|9201.8|9209.8|9201.8|0
1732638900000|2024-11-26 16:35:00|9203.6|9191.6|9203.6|9191.6|9203.6|9191.6|9203.6|9191.6|2
1732638910000|2024-11-26 16:35:10|9212.3|9204.3|9204.4|9192.4|9213.5|9206.1|9204.4|9192.4|16
1732638920000|2024-11-26 16:35:20|9203.7|9191.7|9213.3|9201.3|9213.3|9201.3|9203.7|9191.7|0
1732638930000|2024-11-26 16:35:30|9213.5|9201.5|9213.6|9201.6|9219|9207|9213.5|9201.5|3
1732638940000|2024-11-26 16:35:40|9214|9202|9214|9202|9214|9202|9214|9202|0
1732638950000|2024-11-26 16:35:50|9212.6|9200.6|9199.2|9187.2|9212.6|9200.6|9198.4|9186.4|5
1732638960000|2024-11-26 16:36:00|9199.3|9187.3|9204.2|9196.2|9205.2|9196.2|9198.4|9186.4|4
1732638990000|2024-11-26 16:36:30|9210.1|9198.1|9212.9|9200.9|9212.9|9200.9|9209.2|9197.2|2
1732639000000|2024-11-26 16:36:40|9214.6|9202.6|9214.6|9202.6|9214.6|9202.6|9214.6|9202.6|0
1732639010000|2024-11-26 16:36:50|9210.3|9204.3|9209.3|9201.3|9210.3|9204.3|9209.3|9201.3|1
1732639020000|2024-11-26 16:37:00|9209.1|9201.1|9194.9|9182.9|9209.1|9201.1|9189.9|9182.9|19
1732639030000|2024-11-26 16:37:10|9195.9|9183.9|9195.4|9183.4|9195.9|9183.9|9195.4|9183.4|0
1732639040000|2024-11-26 16:37:20|9200.8|9188.8|9199.9|9187.9|9201|9189|9198.8|9186.8|1
1732639050000|2024-11-26 16:37:30|9199.8|9187.8|9199.3|9187.3|9199.8|9187.8|9197.4|9185.4|1
1732639060000|2024-11-26 16:37:40|9193.5|9181.5|9189.9|9181.9|9195.3|9183.3|9189.9|9181.4|11
1732639070000|2024-11-26 16:37:50|9190.4|9178.4|9184.8|9172.8|9191.3|9179.9|9176.1|9164.1|11
1732639080000|2024-11-26 16:38:00|9185.7|9173.7|9184.8|9172.8|9185.9|9173.9|9184.4|9172.4|251
1732639090000|2024-11-26 16:38:10|9179.3|9173.3|9172.3|9160.3|9179.3|9173.3|9172.3|9160.3|5
1732639100000|2024-11-26 16:38:20|9169.4|9161.4|9166.3|9158.3|9172.8|9161.9|9166.3|9156.9|8
1732639110000|2024-11-26 16:38:30|9166.7|9158.7|9173.1|9161.1|9179.2|9167.2|9166.7|9158.7|168
1732639120000|2024-11-26 16:38:40|9171.4|9159.4|9170.9|9158.9|9171.4|9159.4|9169.9|9157.9|0
1732639130000|2024-11-26 16:38:50|9170.4|9158.4|9162.6|9150.6|9170.4|9158.4|9162.6|9150.6|5
1732639140000|2024-11-26 16:39:00|9162.1|9150.1|9159.7|9147.7|9163.5|9151.5|9158.1|9147.7|11
1732639150000|2024-11-26 16:39:10|9155.4|9149.4|9162.6|9150.6|9162.6|9153.1|9155.4|9149.4|3
1732639160000|2024-11-26 16:39:20|9170.9|9158.9|9178.5|9166.5|9179.2|9167.2|9170.9|9158.9|5
1732639170000|2024-11-26 16:39:30|9178.6|9166.6|9178.7|9166.7|9181.6|9169.6|9173.9|9161.9|2
1732639180000|2024-11-26 16:39:40|9178.9|9166.9|9180.6|9168.6|9180.6|9168.6|9178.4|9166.4|10
1732639190000|2024-11-26 16:39:50|9179.4|9167.4|9188.8|9176.8|9188.8|9176.8|9179.4|9167.4|1
1732639200000|2024-11-26 16:40:00|9191.4|9179.4|9189.3|9177.3|9191.8|9179.8|9188.6|9176.6|1
1732639210000|2024-11-26 16:40:10|9188.9|9176.9|9183.7|9171.7|9188.9|9176.9|9183.7|9171.7|0
1732639220000|2024-11-26 16:40:20|9183.6|9171.6|9173.4|9161.4|9183.6|9171.6|9173.4|9161.4|1
1732639230000|2024-11-26 16:40:30|9171.3|9159.3|9199.8|9187.8|9200.3|9188.3|9167.7|9155.7|15
1732639240000|2024-11-26 16:40:40|9200.2|9188.2|9200.2|9188.2|9200.2|9188.2|9199.8|9187.8|0
1732639250000|2024-11-26 16:40:50|9199.4|9187.4|9198|9186|9199.4|9187.4|9197.1|9185.1|6
1732639260000|2024-11-26 16:41:00|9197.6|9185.6|9192.3|9180.3|9197.6|9185.6|9189.1|9177.1|2
1732639280000|2024-11-26 16:41:20|9191.8|9179.8|9188.6|9176.6|9191.8|9179.8|9188.6|9176.6|1
1732639290000|2024-11-26 16:41:30|9188.5|9176.5|9188.5|9176.5|9188.5|9176.5|9188.5|9176.5|1
1732639300000|2024-11-26 16:41:40|9190|9178|9190.5|9178.5|9190.5|9178.5|9190|9178|0
1732639310000|2024-11-26 16:41:50|9190.1|9178.1|9190.1|9178.1|9190.1|9178.1|9190.1|9178.1|0
1732639320000|2024-11-26 16:42:00|9190|9178|9188.8|9176.8|9190.9|9178.9|9188.8|9176.8|10
1732639330000|2024-11-26 16:42:10|9188.4|9176.4|9187.9|9175.9|9188.4|9176.4|9187.9|9175.9|0
1732639340000|2024-11-26 16:42:20|9187.2|9175.2|9184.3|9176.3|9187.2|9176.3|9184.3|9175.2|4
1732639350000|2024-11-26 16:42:30|9183.7|9175.7|9182.2|9176.2|9183.7|9176.2|9182.2|9175.7|0
1732639360000|2024-11-26 16:42:40|9183.7|9175.7|9187.7|9175.7|9187.7|9176.3|9181.9|9175.7|4
1732639370000|2024-11-26 16:42:50|9188.2|9176.2|9190.5|9178.5|9192.1|9180.1|9188.2|9176.2|1
1732639380000|2024-11-26 16:43:00|9191|9179|9190.6|9178.6|9191.1|9179.1|9190.6|9178.6|0
1732639390000|2024-11-26 16:43:10|9191|9179|9192.6|9180.6|9192.6|9180.6|9191|9179|1
1732639400000|2024-11-26 16:43:20|9191.8|9179.8|9191.2|9179.2|9191.8|9179.8|9191.2|9179.2|0
1732639410000|2024-11-26 16:43:30|9191.1|9179.1|9192.7|9180.7|9192.7|9180.7|9191.1|9179.1|1
1732639420000|2024-11-26 16:43:40|||||||||1
1732639430000|2024-11-26 16:43:50|9192.8|9180.8|9192.8|9180.8|9192.8|9180.8|9192.8|9180.8|2
1732639440000|2024-11-26 16:44:00|9192.7|9180.7|9192.6|9180.6|9192.7|9180.7|9192.6|9180.6|1
1732639450000|2024-11-26 16:44:10|9192.1|9180.1|9189.5|9177.5|9192.1|9180.1|9189.5|9177.5|0
1732639460000|2024-11-26 16:44:20|9189.1|9177.1|9188.1|9176.1|9189.1|9177.1|9188.1|9176.1|1
1732639470000|2024-11-26 16:44:30|9187.9|9175.9|9190.1|9178.1|9190.1|9178.1|9186.5|9174.5|1
1732639480000|2024-11-26 16:44:40|9191.1|9179.1|9191.2|9179.2|9191.2|9179.2|9191.1|9179.1|3
1732639490000|2024-11-26 16:44:50|9191.3|9179.3|9186.9|9174.9|9191.3|9179.3|9186.9|9174.9|1
1732639500000|2024-11-26 16:45:00|9186.8|9174.8|9183.8|9175.8|9186.8|9176.3|9183.8|9174.8|2
1732639510000|2024-11-26 16:45:10|9181.9|9175.9|9181.4|9175.4|9184.9|9177.4|9181.4|9175.4|12
1732639520000|2024-11-26 16:45:20|9187.4|9178.5|9189.5|9177.5|9191|9179|9187.4|9177.5|1
1732639530000|2024-11-26 16:45:30|9188.6|9176.6|9187.8|9175.8|9188.6|9176.6|9187.4|9175.4|1
1732639540000|2024-11-26 16:45:40|9186.9|9174.9|9186.9|9174.9|9186.9|9174.9|9186.9|9174.9|0
1732639550000|2024-11-26 16:45:50|9181.4|9175.4|9186.9|9174.9|9188.4|9176.8|9181.4|9174.9|4
1732639560000|2024-11-26 16:46:00|9184.5|9176.5|9173|9161|9184.5|9176.5|9169.7|9157.7|8
1732639570000|2024-11-26 16:46:10|9172.7|9160.7|9172.7|9160.7|9172.7|9160.7|9172.7|9160.7|0
1732639580000|2024-11-26 16:46:20|9175.2|9163.2|9174.4|9162.4|9177.2|9165.2|9174.4|9162.4|3
1732639590000|2024-11-26 16:46:30|9174|9162|9182.1|9170.1|9182.1|9173.2|9174|9162|2
1732639600000|2024-11-26 16:46:40|9177.3|9165.3|9165.7|9157.7|9177.3|9165.7|9165.7|9156.9|2
1732639610000|2024-11-26 16:46:50|9165.4|9157.4|9151.3|9145.3|9170.9|9162.9|9151.3|9144.1|9
1732639620000|2024-11-26 16:47:00|9151.9|9143.9|9154.8|9146.8|9162.2|9153.7|9151.9|9143.9|11
1732639630000|2024-11-26 16:47:10|9154.7|9148.7|9161.3|9149.3|9161.3|9150.5|9153.3|9146.7|4
1732639640000|2024-11-26 16:47:20|9164.8|9152.8|9171.3|9159.3|9171.3|9159.3|9164.8|9152.8|2
1732639650000|2024-11-26 16:47:30|9171|9159|9164.4|9152.4|9171|9159|9162.3|9150.3|4
1732639660000|2024-11-26 16:47:40|9164.6|9152.6|9169.1|9157.1|9179|9167|9164.6|9152.6|4
1732639670000|2024-11-26 16:47:50|9175.9|9163.9|9180.3|9172.3|9180.4|9172.4|9175.9|9163.9|5
1732639680000|2024-11-26 16:48:00|9180.4|9172.4|9198.4|9186.4|9203.4|9191.4|9178.9|9172.2|9
1732639690000|2024-11-26 16:48:10|9196.6|9184.6|9182.1|9170.1|9196.9|9184.9|9178.4|9170.1|7
1732639700000|2024-11-26 16:48:20|9178.9|9170.9|9181.9|9169.9|9190.7|9178.7|9178.9|9167.5|8
1732639710000|2024-11-26 16:48:30|9180.5|9168.5|9191.7|9179.7|9191.7|9179.7|9180.5|9168.5|7
1732639720000|2024-11-26 16:48:40|9188.7|9180.7|9190.7|9182.7|9192.3|9182.7|9188.2|9176.9|13
1732639730000|2024-11-26 16:48:50|9194.2|9182.2|9187.3|9175.3|9194.2|9182.2|9186.4|9174.4|22
1732639740000|2024-11-26 16:49:00|9186|9174|9197.2|9185.2|9197.2|9188.7|9184.8|9173.4|15
1732639750000|2024-11-26 16:49:10|9194.9|9186.9|9198.3|9186.3|9203.4|9191.4|9192.9|9183.5|11
1732639760000|2024-11-26 16:49:20|9198.4|9186.4|9198.2|9186.2|9206.2|9195.6|9196.7|9185.8|25
1732639770000|2024-11-26 16:49:30|9197.8|9185.8|9199.5|9187.5|9199.5|9189.8|9190.8|9183.8|20
1732639780000|2024-11-26 16:49:40|9200.3|9188.3|9195.4|9189.4|9205.2|9194.7|9195.4|9184.1|21
1732639790000|2024-11-26 16:49:50|9195|9189|9198.2|9186.2|9200.1|9190.6|9195|9186.2|19
1732639800000|2024-11-26 16:50:00|9196.9|9184.9|9192.8|9180.8|9196.9|9184.9|9188.9|9176.9|9
1732639810000|2024-11-26 16:50:10|9192.3|9180.3|9191.3|9179.3|9193.1|9181.1|9186.8|9174.8|16
1732639820000|2024-11-26 16:50:20|9191.8|9179.8|9188.5|9176.5|9191.8|9179.8|9188|9176|8
1732639830000|2024-11-26 16:50:30|9187.2|9175.2|9187.1|9175.1|9187.2|9176.3|9184.2|9175.1|4
1732639840000|2024-11-26 16:50:40|9180.7|9168.7|9174.1|9162.1|9180.7|9168.7|9173.1|9161.1|5
1732639850000|2024-11-26 16:50:50|9174.2|9162.2|9167.2|9155.2|9174.2|9162.2|9165.8|9153.8|3
1732639860000|2024-11-26 16:51:00|9168.6|9156.6|9177.2|9165.2|9177.2|9165.2|9166.6|9154.6|9
1732639870000|2024-11-26 16:51:10|9176.9|9164.9|9163.3|9151.3|9176.9|9165.1|9162.8|9151.3|5
1732639880000|2024-11-26 16:51:20|9160.4|9152.4|9164.2|9156.2|9164.2|9156.2|9160.2|9148.2|4
1732639890000|2024-11-26 16:51:30|9167.2|9155.2|9168.8|9156.8|9169.3|9157.3|9167.2|9155.2|1
1732639900000|2024-11-26 16:51:40|9167.3|9155.3|9169.8|9157.8|9169.8|9157.8|9167.3|9155.3|2
1732639910000|2024-11-26 16:51:50|9172|9160|9172.8|9160.8|9172.8|9160.8|9171.9|9159.9|0
1732639930000|2024-11-26 16:52:10|9167.3|9155.3|9168.2|9156.2|9168.6|9156.6|9167.3|9155.3|1
1732639940000|2024-11-26 16:52:20|9171.6|9159.6|9173.6|9161.6|9173.6|9161.6|9171.6|9159.6|1
1732639950000|2024-11-26 16:52:30|9176.6|9164.6|9172.5|9160.5|9177.6|9165.6|9170.6|9158.6|6
1732639960000|2024-11-26 16:52:40|9172.2|9160.2|9171|9159|9172.2|9160.2|9170.5|9158.5|2
1732639970000|2024-11-26 16:52:50|9170.5|9158.5|9166.5|9154.5|9170.5|9158.5|9162.1|9150.1|2
1732639980000|2024-11-26 16:53:00|9167|9155|9167.2|9155.2|9167.2|9155.2|9165.6|9153.6|0
1732639990000|2024-11-26 16:53:10|9162.5|9154.5|9162.3|9150.3|9163.8|9154.5|9160.8|9148.8|2
1732640000000|2024-11-26 16:53:20|9162.2|9150.2|9167.9|9155.9|9168.3|9156.3|9162.2|9150.2|1
1732640010000|2024-11-26 16:53:30|9167.7|9155.7|9173.7|9161.7|9177.1|9165.1|9167.7|9155.7|3
1732640020000|2024-11-26 16:53:40|9175.7|9163.7|9176.7|9164.7|9176.7|9164.7|9175.7|9163.7|0
1732640030000|2024-11-26 16:53:50|9180.2|9168.2|9189.7|9177.7|9190.7|9178.7|9180.2|9168.2|0
1732640040000|2024-11-26 16:54:00|9188.2|9176.2|9185.4|9173.4|9192.3|9180.3|9184.9|9172.9|2
1732640050000|2024-11-26 16:54:10|9185.1|9173.1|9182.9|9170.9|9185.1|9173.1|9182.9|9170.9|1
1732640060000|2024-11-26 16:54:20|9172.2|9160.2|9179.7|9167.7|9179.7|9167.7|9171.3|9159.3|6
1732640070000|2024-11-26 16:54:30|9180.2|9168.2|9198.2|9186.2|9198.2|9186.2|9173.8|9161.8|3
1732640080000|2024-11-26 16:54:40|9199.1|9187.1|9198|9186|9199.2|9187.2|9191.9|9179.9|1
1732640090000|2024-11-26 16:54:50|9198.5|9186.5|9200.1|9188.1|9201.6|9189.6|9194.6|9182.6|2
1732640100000|2024-11-26 16:55:00|9201.4|9189.4|9192|9180|9201.4|9189.4|9192|9180|1
1732640110000|2024-11-26 16:55:10|9191.9|9179.9|9191.9|9179.9|9191.9|9179.9|9191.9|9179.9|0
1732640120000|2024-11-26 16:55:20|9190.2|9178.2|9189.5|9177.5|9190.2|9178.2|9189.5|9177.5|0
1732640130000|2024-11-26 16:55:30|9185.5|9173.5|9184.2|9172.2|9185.5|9173.5|9184.2|9172.2|0
1732640150000|2024-11-26 16:55:50|9188.9|9176.9|9188.9|9176.9|9188.9|9176.9|9188.9|9176.9|0
1732640160000|2024-11-26 16:56:00|9188.5|9176.5|9185.5|9173.5|9188.5|9176.5|9185.5|9173.5|0
1732640170000|2024-11-26 16:56:10|9186|9174|9186.5|9174.5|9186.5|9174.5|9186|9174|0
1732640180000|2024-11-26 16:56:20|9186.9|9174.9|9185.6|9173.6|9187|9175|9185.2|9173.2|0
1732640220000|2024-11-26 16:57:00|9184.2|9172.2|9183.5|9171.5|9184.2|9172.2|9183.1|9171.1|0
1732640230000|2024-11-26 16:57:10|9183.4|9171.4|9183.4|9171.4|9183.4|9171.4|9183.4|9171.4|0
1732640240000|2024-11-26 16:57:20|9183.1|9171.1|9183.1|9171.1|9183.1|9171.1|9183.1|9171.1|0
1732640250000|2024-11-26 16:57:30|9185|9173|9185|9173|9185|9173|9185|9173|0
1732640270000|2024-11-26 16:57:50|9184.1|9172.1|9177.2|9165.2|9184.1|9172.1|9177.2|9165.2|2
1732640280000|2024-11-26 16:58:00|9176.6|9164.6|9177.1|9165.1|9177.1|9165.1|9176.6|9164.6|0
1732640290000|2024-11-26 16:58:10|9175.1|9163.1|9175.1|9163.1|9175.1|9163.1|9175.1|9163.1|0
1732640300000|2024-11-26 16:58:20|9175.5|9163.5|9175.6|9163.6|9175.6|9163.6|9175.5|9163.5|0
1732640310000|2024-11-26 16:58:30|9175.1|9163.1|9175.1|9163.1|9175.1|9163.1|9175.1|9163.1|0
1732640320000|2024-11-26 16:58:40|9184.1|9172.1|9173.7|9161.7|9184.1|9172.1|9173.7|9161.7|6
1732640350000|2024-11-26 16:59:10|9177.7|9165.7|9177.7|9165.7|9177.7|9165.7|9177.7|9165.7|1
1732640360000|2024-11-26 16:59:20|9178.2|9166.2|9176.6|9164.6|9178.2|9166.2|9176.1|9164.1|1
1732640370000|2024-11-26 16:59:30|9176.4|9164.4|9179|9167|9179.4|9167.4|9176.4|9164.4|3
1732640380000|2024-11-26 16:59:40|9176.8|9164.8|9177.1|9165.1|9177.1|9165.1|9176.8|9164.8|1
1732640400000|2024-11-26 17:00:00|9176.9|9164.9|9176.9|9164.9|9176.9|9164.9|9175.4|9163.4|0
1732640420000|2024-11-26 17:00:20|9176.7|9164.7|9176.6|9164.6|9177.1|9165.1|9176.6|9164.6|0
1732640440000|2024-11-26 17:00:40|9175.6|9163.6|9175.5|9163.5|9175.6|9163.6|9175.5|9163.5|0
1732640450000|2024-11-26 17:00:50|9176.6|9164.6|9176.6|9164.6|9176.6|9164.6|9176|9164|1
1732640460000|2024-11-26 17:01:00|9176|9164|9176|9164|9176|9164|9176|9164|0
1732640500000|2024-11-26 17:01:40|9173|9165|9172.9|9164.9|9173|9165|9172.9|9164.9|0
1732640510000|2024-11-26 17:01:50|9171.1|9163.1|9171.1|9163.1|9171.1|9163.1|9171.1|9163.1|2
1732640520000|2024-11-26 17:02:00|9171|9163|9171|9163|9171|9163|9171|9163|0
1732640540000|2024-11-26 17:02:20|9176.1|9164.1|9176.1|9164.1|9176.1|9164.1|9175.6|9163.6|1
1732640560000|2024-11-26 17:02:40|9176.2|9164.2|9176.2|9164.2|9176.2|9164.2|9176.2|9164.2|0
1732640580000|2024-11-26 17:03:00|9185.9|9173.9|9186.3|9174.3|9186.3|9174.3|9185.9|9173.9|1
1732640590000|2024-11-26 17:03:10|9182.2|9174.2|9176.5|9164.5|9182.2|9174.2|9175.5|9163.5|4
1732640600000|2024-11-26 17:03:20|9179.5|9167.5|9179.5|9167.5|9180|9168|9179.5|9167.5|1
1732640610000|2024-11-26 17:03:30|9180.4|9168.4|9180.5|9168.5|9180.5|9168.5|9180.4|9168.4|0
1732640630000|2024-11-26 17:03:50|9175|9169|9174.2|9168.2|9175|9169|9174.2|9168.2|0
1732640640000|2024-11-26 17:04:00|9176.9|9168.9|9179.1|9167.1|9179.5|9168.9|9176.9|9166.7|1
1732640650000|2024-11-26 17:04:10|9179|9167|9175.5|9167.5|9179|9167.5|9175.5|9167|0
1732640670000|2024-11-26 17:04:30|||||||||1
1732640710000|2024-11-26 17:05:10|9181.9|9169.9|9183|9171|9183|9171|9181.7|9169.7|1
1732640730000|2024-11-26 17:05:30|9183.1|9171.1|9184.1|9172.1|9184.5|9172.5|9183.1|9171.1|0
1732640740000|2024-11-26 17:05:40|9184.4|9172.4|9184.4|9172.4|9184.5|9172.5|9183.9|9171.9|0
1732640760000|2024-11-26 17:06:00|9184.5|9172.5|9184.5|9172.5|9184.5|9172.5|9184.5|9172.5|0
1732640780000|2024-11-26 17:06:20|9185.1|9173.1|9184.7|9172.7|9185.1|9173.1|9184.7|9172.7|0
1732640790000|2024-11-26 17:06:30|9184.6|9172.6|9185|9173|9185|9173|9184.6|9172.6|0
1732640820000|2024-11-26 17:07:00|9185.1|9173.1|9185.1|9173.1|9185.1|9173.1|9185.1|9173.1|0
1732640830000|2024-11-26 17:07:10|9185.5|9177.5|9185.5|9177.5|9185.5|9177.5|9185.5|9177.5|1
1732640840000|2024-11-26 17:07:20|||||||||1
1732640880000|2024-11-26 17:08:00|9185.6|9177.6|9185.6|9177.6|9185.6|9177.6|9185.6|9177.6|0
1732640890000|2024-11-26 17:08:10|9190.4|9178.4|9190.6|9178.6|9192.4|9180.4|9190|9178|1
1732640900000|2024-11-26 17:08:20|9189.5|9177.5|9189.5|9177.5|9189.5|9177.5|9189.5|9177.5|1
1732640910000|2024-11-26 17:08:30|9189.4|9177.4|9187.5|9175.5|9194.1|9182.1|9187|9175|4
1732640930000|2024-11-26 17:08:50|9187.4|9175.4|9187.4|9175.4|9187.4|9175.4|9187.4|9175.4|2
1732640940000|2024-11-26 17:09:00|9182.1|9174.1|9182.1|9174.1|9182.1|9174.1|9182.1|9174.1|1
1732640950000|2024-11-26 17:09:10|9180.3|9174.3|9182.1|9174.1|9182.1|9174.3|9180.2|9174.1|1
1732640960000|2024-11-26 17:09:20|9186.8|9174.8|9186|9174|9186.8|9174.8|9186|9174|2
1732640970000|2024-11-26 17:09:30|9185.5|9173.5|9177.9|9169.9|9185.5|9173.5|9177.9|9168.9|1
1732640980000|2024-11-26 17:09:40|9177.7|9169.7|9177.7|9169.7|9177.7|9169.7|9177.7|9169.7|0
1732641000000|2024-11-26 17:10:00|9175.8|9169.8|9173.9|9167.9|9175.8|9169.8|9173.9|9167.9|1
1732641010000|2024-11-26 17:10:10|9173.8|9167.8|9169.9|9161.9|9173.8|9167.8|9169.9|9160.8|1
1732641030000|2024-11-26 17:10:30|9169.8|9161.8|9169.8|9161.8|9169.8|9161.8|9169.8|9161.8|0
1732641040000|2024-11-26 17:10:40|9167.8|9157.3|9150.4|9144.4|9167.8|9157.3|9150.4|9142.9|17
1732641050000|2024-11-26 17:10:50|9147.9|9135.9|9146.9|9134.9|9147.9|9135.9|9146.9|9134.9|0
1732641060000|2024-11-26 17:11:00|9149.4|9137.4|9156.3|9144.3|9156.3|9145.4|9149.4|9137.4|1
1732641070000|2024-11-26 17:11:10|9156.7|9144.7|9156.8|9144.8|9156.8|9144.8|9156.7|9144.7|0
1732641080000|2024-11-26 17:11:20|9158.5|9146.5|9159.3|9147.3|9159.3|9147.3|9158.5|9146.5|0
1732641090000|2024-11-26 17:11:30|9160.2|9148.2|9160.3|9148.3|9160.3|9148.3|9160.2|9148.2|0
1732641100000|2024-11-26 17:11:40|||||||||1
1732641120000|2024-11-26 17:12:00|9159.8|9147.8|9162.3|9150.3|9162.3|9150.3|9159.8|9147.8|0
1732641130000|2024-11-26 17:12:10|9161.4|9149.4|9161.3|9149.3|9161.4|9149.4|9161.3|9149.3|0
1732641140000|2024-11-26 17:12:20|9157.4|9149.4|9157.4|9149.4|9157.4|9149.4|9157.4|9149.4|0
1732641160000|2024-11-26 17:12:40|9157.3|9149.3|9157.3|9149.3|9157.3|9149.3|9156.8|9148.8|1
1732641170000|2024-11-26 17:12:50|9159.7|9147.7|9165.4|9157.4|9165.4|9157.4|9159.7|9147.7|3
1732641180000|2024-11-26 17:13:00|9165.2|9157.2|9165.2|9157.2|9165.2|9157.2|9165.2|9157.2|0
1732641190000|2024-11-26 17:13:10|9165.4|9157.4|9168.6|9156.6|9169.1|9157.4|9165.4|9156.6|0
1732641230000|2024-11-26 17:13:50|9170.4|9158.4|9170.7|9158.7|9170.7|9158.7|9170.4|9158.4|0
1732641240000|2024-11-26 17:14:00|9170.6|9158.6|9161.6|9149.6|9170.6|9160.2|9161|9149|4
1732641260000|2024-11-26 17:14:20|9165.6|9153.6|9168.1|9156.1|9169.1|9157.1|9165.6|9153.6|0
1732641270000|2024-11-26 17:14:30|9167.6|9155.6|9167.6|9155.6|9167.6|9155.6|9167.6|9155.6|0
1732641280000|2024-11-26 17:14:40|9168.6|9156.6|9170.1|9158.1|9170.1|9158.1|9168.6|9156.6|0
1732641300000|2024-11-26 17:15:00|9172.1|9160.1|9174.1|9162.1|9174.1|9162.1|9172.1|9160.1|0
1732641310000|2024-11-26 17:15:10|9175|9163|9175.1|9163.1|9175.1|9163.1|9175|9163|0
1732641340000|2024-11-26 17:15:40|9176|9164|9176.1|9164.1|9176.6|9164.6|9176|9164|0
1732641350000|2024-11-26 17:15:50|9174.6|9162.6|9174.1|9162.1|9174.6|9162.6|9174.1|9162.1|2
1732641370000|2024-11-26 17:16:10|9172.8|9160.8|9172.2|9160.2|9172.8|9160.8|9171.7|9159.7|0
1732641380000|2024-11-26 17:16:20|9169.2|9161.2|9169.2|9161.2|9169.2|9161.2|9169.2|9161.2|0
1732641480000|2024-11-26 17:18:00|9169.3|9161.3|9169.3|9161.3|9169.3|9161.3|9169.3|9161.3|1
1732641500000|2024-11-26 17:18:20|9168.5|9160.5|9169.2|9161.2|9169.2|9161.2|9168.5|9160.5|3
1732641510000|2024-11-26 17:18:30|9169.4|9161.4|9168.4|9160.4|9169.4|9161.4|9168.4|9160.4|0
1732641520000|2024-11-26 17:18:40|9170.8|9158.8|9169.3|9161.3|9170.8|9161.3|9168.3|9158.8|0
1732641540000|2024-11-26 17:19:00|9173.2|9161.2|9173.7|9161.7|9174.6|9162.6|9173.2|9161.2|0
1732641550000|2024-11-26 17:19:10|9172|9160|9169.8|9161.8|9174.8|9165.3|9168.9|9159.8|3
1732641560000|2024-11-26 17:19:20|9169.3|9161.3|9169.3|9161.3|9169.3|9161.3|9168.8|9160.8|1
1732641580000|2024-11-26 17:19:40|9169.4|9161.4|9169|9161|9169.4|9161.4|9169|9161|1
1732641590000|2024-11-26 17:19:50|9169.8|9161.8|9170|9162|9170|9162|9169.8|9161.8|0
1732641600000|2024-11-26 17:20:00|9169.5|9161.5|9169.9|9161.9|9169.9|9161.9|9169.5|9161.5|2
1732641610000|2024-11-26 17:20:10|9170|9162|9170|9162|9170|9162|9170|9162|0
1732641620000|2024-11-26 17:20:20|9169.9|9161.9|9169.5|9161.5|9169.9|9161.9|9169.5|9161.5|1
1732641630000|2024-11-26 17:20:30|9169|9161|9168|9156|9169|9161|9160.6|9150.1|6
1732641650000|2024-11-26 17:20:50|9148.1|9140.1|9141.8|9133.8|9148.1|9140.2|9141.8|9133.8|17
1732641660000|2024-11-26 17:21:00|9139.8|9133.3|9143.3|9135.3|9143.3|9135.3|9138.9|9132.9|6
1732641670000|2024-11-26 17:21:10|9147.7|9139.7|9156.1|9144.1|9156.1|9144.1|9147.7|9138.2|4
1732641680000|2024-11-26 17:21:20|9153.6|9145.6|9154.7|9146.7|9154.7|9146.7|9153.6|9145.6|0
1732641690000|2024-11-26 17:21:30|9154.3|9146.3|9149.3|9137.3|9155.2|9149.2|9149.3|9137.3|3
1732641700000|2024-11-26 17:21:40|9149.2|9137.2|9149.2|9137.2|9149.2|9137.2|9149.2|9137.2|0
1732641710000|2024-11-26 17:21:50|9150.1|9138.1|9150.7|9138.7|9151.1|9139.1|9150.1|9138.1|0
1732641720000|2024-11-26 17:22:00|9150.3|9138.3|9151.2|9139.2|9151.2|9139.2|9150.3|9138.3|0
1732641730000|2024-11-26 17:22:10|9151.1|9139.1|9149.6|9137.6|9151.1|9139.1|9144.6|9137.6|1
1732641740000|2024-11-26 17:22:20|9144.1|9138.1|9146.5|9138.5|9146.5|9138.5|9144.1|9138.1|0
1732641750000|2024-11-26 17:22:30|9146.6|9138.6|9143.6|9137.6|9146.6|9138.6|9143.6|9137.6|0
1732641760000|2024-11-26 17:22:40|9141.7|9135.7|9141.3|9133.3|9142.1|9136.1|9141.3|9133.3|3
1732641780000|2024-11-26 17:23:00|9141.2|9133.2|9141.2|9133.2|9141.2|9133.2|9141.2|9133.2|0
1732641790000|2024-11-26 17:23:10|9138.8|9132.8|9141.2|9133.2|9141.6|9133.6|9138.8|9132.8|1
1732641800000|2024-11-26 17:23:20|9144.1|9132.1|9144.1|9132.1|9144.1|9132.1|9144.1|9132.1|0
1732641810000|2024-11-26 17:23:30|9141.2|9133.2|9141.2|9133.2|9141.2|9133.2|9141.2|9133.2|1
1732641840000|2024-11-26 17:24:00|9140.4|9132.4|9139.8|9133.8|9141.7|9133.8|9139.8|9132.4|1
1732641850000|2024-11-26 17:24:10|9140.4|9132.4|9137.9|9131.9|9140.4|9132.4|9137.9|9131.9|0
1732641860000|2024-11-26 17:24:20|9147.4|9135.4|9149.2|9137.2|9149.4|9137.4|9147.4|9135.4|2
1732641900000|2024-11-26 17:25:00|9146.7|9138.7|9152.3|9140.3|9152.7|9140.7|9146.7|9137.2|1
1732641910000|2024-11-26 17:25:10|9154.9|9142.9|9156.3|9144.3|9156.3|9144.3|9154.4|9142.4|0
1732641930000|2024-11-26 17:25:30|9156.4|9144.4|9156.4|9144.4|9156.4|9144.4|9156.4|9144.4|0
1732641960000|2024-11-26 17:26:00|9156.3|9144.3|9155.2|9147.2|9156.3|9147.2|9155.2|9144.3|0
1732642000000|2024-11-26 17:26:40|||||||||3
1732642010000|2024-11-26 17:26:50|9152.9|9146.9|9155.2|9147.2|9155.2|9147.2|9152.7|9146.7|1
1732642020000|2024-11-26 17:27:00|9155.3|9147.3|9153.6|9147.6|9155.3|9147.6|9153.6|9147.3|1
1732642030000|2024-11-26 17:27:10|9153.7|9147.7|9155.2|9147.2|9155.2|9147.7|9153.7|9147.2|1
1732642040000|2024-11-26 17:27:20|9148.2|9136.2|9148.2|9136.2|9148.2|9136.2|9148.2|9136.2|1
1732642050000|2024-11-26 17:27:30|9151.3|9139.3|9154.7|9146.7|9156.3|9147.2|9151.3|9139.3|1
1732642060000|2024-11-26 17:27:40|9153.2|9141.2|9151.9|9139.9|9153.6|9141.6|9151.9|9139.9|0
1732642070000|2024-11-26 17:27:50|9152.2|9140.2|9152.3|9140.3|9153.8|9141.8|9152.2|9140.2|1
1732642090000|2024-11-26 17:28:10|9149.8|9137.8|9149.8|9137.8|9149.8|9137.8|9149.8|9137.8|0
1732642100000|2024-11-26 17:28:20|9151.1|9139.1|9151.8|9139.8|9151.8|9139.8|9151.1|9139.1|1
1732642110000|2024-11-26 17:28:30|9152.2|9140.2|9152.3|9140.3|9152.8|9140.8|9151.8|9139.8|1
1732642120000|2024-11-26 17:28:40|9152.7|9140.7|9156.3|9144.3|9156.3|9145.9|9151.9|9140.7|1
1732642140000|2024-11-26 17:29:00|9152.7|9144.7|9152.7|9144.7|9155.1|9144.7|9152.7|9143.1|8
1732642150000|2024-11-26 17:29:10|9155.1|9143.1|9155.1|9143.1|9155.1|9143.1|9155.1|9143.1|0
1732642160000|2024-11-26 17:29:20|9150.2|9144.2|9150.2|9144.2|9150.2|9144.2|9150.2|9144.2|0
1732642180000|2024-11-26 17:29:40|9149.7|9143.7|9150.7|9142.7|9152.2|9144.2|9149.7|9142.7|1
1732642200000|2024-11-26 17:30:00|9145.6|9144.7|9146.7|9134.7|9147.6|9144.7|9144.8|9132.8|2
1732642210000|2024-11-26 17:30:10|9148.7|9136.7|9148.7|9136.7|9148.7|9136.7|9148.7|9136.7|0
1732642220000|2024-11-26 17:30:20|9147.8|9135.8|9147.8|9135.8|9147.8|9135.8|9147.8|9135.8|3
1732642230000|2024-11-26 17:30:30|9147.7|9135.7|9144|9136|9147.7|9136|9144|9135.7|0
1732642240000|2024-11-26 17:30:40|9143.7|9135.7|9143.7|9135.7|9143.7|9135.7|9143.7|9135.7|0
1732642250000|2024-11-26 17:30:50|9144.7|9138.7|9141.4|9133.4|9144.7|9138.7|9141.4|9131.4|3
1732642260000|2024-11-26 17:31:00|9140.9|9132.9|9152.3|9140.3|9152.3|9140.3|9140.9|9132.9|3
1732642270000|2024-11-26 17:31:10|9153.8|9141.8|9152.7|9140.7|9153.8|9141.8|9152.7|9140.7|0
1732642310000|2024-11-26 17:31:50|9156.3|9144.3|9156.1|9144.1|9156.3|9144.3|9154.2|9142.2|1
1732642320000|2024-11-26 17:32:00|9156.5|9144.5|9159|9147|9159|9147|9156.5|9144.5|0
1732642330000|2024-11-26 17:32:10|9158|9146|9156.2|9144.2|9158.5|9146.5|9156.2|9144.2|4
1732642340000|2024-11-26 17:32:20|9155.7|9143.7|9155.2|9143.2|9155.7|9143.7|9155.2|9143.2|0
1732642360000|2024-11-26 17:32:40|9158.7|9146.7|9160.7|9148.7|9161.1|9149.1|9158.7|9146.7|0
1732642370000|2024-11-26 17:32:50|9162.4|9150.4|9162.5|9150.5|9164|9152|9162|9150|0
1732642380000|2024-11-26 17:33:00|9163.1|9151.1|9164.5|9152.5|9164.5|9152.5|9163.1|9151.1|0
1732642390000|2024-11-26 17:33:10|9165.1|9153.1|9164.7|9152.7|9165.1|9153.1|9164.7|9152.7|0
1732642410000|2024-11-26 17:33:30|9164.6|9152.6|9164.6|9152.6|9164.6|9152.6|9164.6|9152.6|0
1732642450000|2024-11-26 17:34:10|9165|9153|9164|9152|9165|9153|9164|9152|0
1732642460000|2024-11-26 17:34:20|9164.5|9152.5|9156.5|9150.5|9165|9153|9156.5|9150.5|0
1732642470000|2024-11-26 17:34:30|9157|9149|9157|9149|9157|9149.2|9155.2|9149|1
1732642560000|2024-11-26 17:36:00|9156.5|9150.5|9156.5|9150.5|9156.5|9150.5|9156.5|9150.5|0
1732642590000|2024-11-26 17:36:30|9157.1|9149.1|9157|9149|9157.1|9149.1|9157|9149|1
1732642620000|2024-11-26 17:37:00|9156.5|9150.5|9156.5|9150.5|9156.5|9150.5|9156.5|9150.5|0
1732642660000|2024-11-26 17:37:40|9157.1|9149.1|9161.5|9149.5|9163.4|9151.4|9157|9149|1
1732642680000|2024-11-26 17:38:00|9161.6|9149.6|9161.6|9149.6|9161.6|9149.6|9161.6|9149.6|0
1732642720000|2024-11-26 17:38:40|9162.5|9150.5|9162.7|9150.7|9163.6|9151.6|9162.5|9150.5|0
1732642740000|2024-11-26 17:39:00|9162.6|9150.6|9159.7|9151.7|9162.6|9151.7|9159.7|9150.6|0
1732642750000|2024-11-26 17:39:10|9160.6|9154.6|9163|9155|9163|9155|9160.6|9154.6|1
1732642770000|2024-11-26 17:39:30|9159.7|9151.7|9163.6|9157.6|9165.1|9157.6|9159.7|9151.7|7
1732642780000|2024-11-26 17:39:40|9170.7|9158.7|9166.6|9154.6|9171.6|9159.6|9166.6|9154.6|1
1732642790000|2024-11-26 17:39:50|9167.5|9155.5|9167.3|9155.3|9167.5|9155.5|9167.3|9155.3|0
1732642800000|2024-11-26 17:40:00|9170.8|9158.8|9170.8|9158.8|9170.8|9158.8|9170.8|9158.8|0
1732642810000|2024-11-26 17:40:10|9171.2|9159.2|9171.6|9159.6|9173.2|9166|9171.2|9159.2|2
1732642820000|2024-11-26 17:40:20|9168.7|9160.7|9168.7|9160.7|9168.7|9160.7|9168.7|9160.7|0
1732642830000|2024-11-26 17:40:30|9168.8|9160.8|9168.8|9160.8|9168.8|9160.8|9168.8|9160.8|0
1732642860000|2024-11-26 17:41:00|9172.5|9160.5|9172.6|9160.6|9172.6|9160.6|9172.5|9160.5|1
1732642870000|2024-11-26 17:41:10|9174.2|9162.2|9171.1|9163.1|9174.2|9163.1|9171.1|9162.2|1
1732642900000|2024-11-26 17:41:40|9170.7|9162.7|9166.6|9160.6|9170.7|9162.7|9166.6|9160.6|1
1732642910000|2024-11-26 17:41:50|9165.3|9153.3|9166.2|9154.2|9166.2|9154.2|9162.9|9150.9|1
1732643000000|2024-11-26 17:43:20|9165.7|9153.7|9164.6|9152.6|9165.7|9153.7|9164.6|9152.6|0
1732643040000|2024-11-26 17:44:00|9165.5|9153.5|9164.1|9152.1|9165.5|9153.5|9164.1|9152.1|1
1732643070000|2024-11-26 17:44:30|9164.9|9152.9|9164.9|9152.9|9164.9|9152.9|9164.9|9152.9|3
1732643080000|2024-11-26 17:44:40|9158.9|9152.6|9158.6|9152.6|9158.9|9152.6|9158.6|9152.6|0
1732643100000|2024-11-26 17:45:00|9158.9|9152.9|9153.1|9141.1|9164.1|9152.9|9152.1|9140.1|2
1732643110000|2024-11-26 17:45:10|9151.3|9139.3|9153.5|9141.5|9153.5|9141.5|9151.3|9139.3|0
1732643140000|2024-11-26 17:45:40|9157.1|9145.1|9156.7|9144.7|9158.1|9146.1|9156.7|9144.7|5
1732643150000|2024-11-26 17:45:50|9156|9144|9148.7|9142.7|9156|9144|9148.1|9142|1
1732643160000|2024-11-26 17:46:00|9148.6|9142.6|9148.6|9142.6|9148.6|9142.6|9148.6|9142.6|0
1732643170000|2024-11-26 17:46:10|9150.7|9142.7|9150.7|9142.7|9150.7|9142.7|9150.7|9142.7|2
1732643190000|2024-11-26 17:46:30|9150.6|9142.6|9150.6|9142.6|9150.6|9142.6|9150.6|9142.6|0
1732643210000|2024-11-26 17:46:50|9148.1|9136.1|9143.7|9135.7|9150.2|9138.2|9143.7|9135.7|1
1732643220000|2024-11-26 17:47:00|9145.9|9133.9|9145.6|9137.6|9150.7|9138.7|9145.6|9133.9|0
1732643230000|2024-11-26 17:47:10|9148.6|9136.6|9148.6|9136.6|9148.6|9136.6|9148.6|9136.6|0
1732643250000|2024-11-26 17:47:30|9145.6|9137.6|9145.6|9137.6|9145.6|9137.6|9143.3|9137.3|0
1732643280000|2024-11-26 17:48:00|9154.2|9142.2|9154.2|9142.2|9154.2|9142.2|9154.2|9142.2|3
1732643290000|2024-11-26 17:48:10|9146.6|9134.6|9147.6|9135.6|9147.6|9135.6|9146.6|9134.6|2
1732643320000|2024-11-26 17:48:40|9145.8|9133.8|9144.8|9132.8|9145.8|9133.8|9144.8|9132.8|1
1732643330000|2024-11-26 17:48:50|9147.1|9135.1|9150.1|9138.1|9150.1|9138.1|9146.7|9134.7|0
1732643380000|2024-11-26 17:49:40|9146.6|9134.6|9141.2|9135.2|9146.6|9135.2|9141.2|9134.3|0
1732643420000|2024-11-26 17:50:20|9146.7|9134.7|9142.7|9136.7|9147.2|9136.7|9142.7|9134.7|2
1732643450000|2024-11-26 17:50:50|9146.2|9140.2|9146.2|9140.2|9146.7|9140.7|9146.2|9140.2|3
1732643460000|2024-11-26 17:51:00|9147.2|9135.2|9147.2|9135.2|9147.2|9135.2|9147.2|9135.2|1
1732643500000|2024-11-26 17:51:40|9142.2|9134.2|9142.8|9134.8|9142.8|9134.8|9142.2|9134.2|1
1732643510000|2024-11-26 17:51:50|9142.7|9134.7|9140.8|9132.8|9142.7|9134.7|9140.8|9132.8|2
1732643520000|2024-11-26 17:52:00|9143.2|9131.2|9143.3|9131.3|9143.3|9131.3|9143.2|9131.2|7
1732643530000|2024-11-26 17:52:10|9144.2|9132.2|9147.1|9135.1|9147.1|9135.1|9143.8|9131.8|1
1732643540000|2024-11-26 17:52:20|9145.8|9137.8|9145.6|9133.6|9145.8|9137.8|9144.7|9132.7|1
1732643550000|2024-11-26 17:52:30|9145.7|9133.7|9145.1|9133.1|9145.7|9133.7|9141.6|9133.1|0
1732643580000|2024-11-26 17:53:00|9144.7|9132.7|9144.6|9132.6|9145|9133|9144.6|9132.6|0
1732643590000|2024-11-26 17:53:10|9146.8|9134.8|9147.1|9135.1|9147.1|9135.1|9146.2|9134.2|0
1732643610000|2024-11-26 17:53:30|9144.2|9132.2|9145.7|9133.7|9146.1|9134.1|9141.6|9131.6|3
1732643640000|2024-11-26 17:54:00|9146.7|9134.7|9146.2|9134.2|9147.1|9135.1|9146.2|9134.2|0
1732643650000|2024-11-26 17:54:10|9146.1|9134.1|9147|9135|9147|9135|9146.1|9134.1|0
1732643670000|2024-11-26 17:54:30|9147.1|9135.1|9147.1|9135.1|9147.1|9135.1|9147.1|9135.1|0
1732643690000|2024-11-26 17:54:50|9143.3|9135.3|9142.6|9136.6|9143.6|9136.6|9140.6|9134.6|0
1732643700000|2024-11-26 17:55:00|9140.6|9134.6|9141.2|9133.2|9144.2|9134.8|9140.6|9132.2|6
1732643710000|2024-11-26 17:55:10|9140.7|9132.7|9140.7|9132.7|9140.7|9132.7|9140.7|9132.7|2
1732643720000|2024-11-26 17:55:20|9137.7|9129.7|9137.5|9125.5|9140.2|9129.7|9133.6|9124|2
1732643730000|2024-11-26 17:55:30|9136.5|9124.5|9136|9124|9136.5|9124.5|9136|9124|0
1732643740000|2024-11-26 17:55:40|9133.6|9125.6|9133.6|9125.6|9133.6|9125.6|9133.6|9125.6|0
1732643770000|2024-11-26 17:56:10|9133.5|9125.5|9133.5|9125.5|9133.5|9125.5|9133.5|9125.5|0
1732643790000|2024-11-26 17:56:30|9136|9124|9133.6|9125.6|9136|9125.6|9131.1|9124|1
1732643810000|2024-11-26 17:56:50|9133.1|9125.1|9133.6|9125.6|9138.6|9126.6|9133|9125|1
1732643820000|2024-11-26 17:57:00|9137.4|9125.4|9137|9125|9137.4|9126.6|9134.6|9125|0
1732643860000|2024-11-26 17:57:40|9134.5|9126.5|9134.5|9126.5|9134.5|9126.5|9134.5|9126.5|0
1732643880000|2024-11-26 17:58:00|9134.6|9126.6|9134.6|9126.6|9134.6|9126.6|9134.6|9126.6|0
1732643930000|2024-11-26 17:58:50|9134.1|9126.1|9134.1|9126.1|9134.1|9126.1|9134.1|9126.1|1
1732643940000|2024-11-26 17:59:00|9134|9126|9134|9126|9134|9126|9134|9126|0
1732643950000|2024-11-26 17:59:10|9134.1|9126.1|9132.1|9126.1|9134.1|9126.2|9131.6|9125.6|0
1732643960000|2024-11-26 17:59:20|9130.2|9124.2|9133.2|9125.2|9133.4|9125.4|9130.2|9123.2|5
1732643970000|2024-11-26 17:59:30|||||||||1
1732643990000|2024-11-26 17:59:50|9131.8|9125.8|9131.7|9125.7|9133.2|9125.8|9131.7|9125.1|2
1732644000000|2024-11-26 18:00:00|9130.8|9124.8|9128|9120|9132.6|9126.6|9128|9120|7
1732644010000|2024-11-26 18:00:10|9127.9|9119.9|9126.5|9120.5|9127.9|9120.5|9126.5|9119.9|2
1732644020000|2024-11-26 18:00:20|9125.6|9119.6|9118.9|9110.9|9125.6|9119.6|9118.9|9108.1|4
1732644030000|2024-11-26 18:00:30|9119.1|9111.1|9113.1|9105.1|9119.1|9111.1|9112.7|9105|5
1732644040000|2024-11-26 18:00:40|9111.1|9105.2|9116.1|9104.1|9121.2|9109.2|9111.1|9104.1|6
1732644060000|2024-11-26 18:01:00|||||||||1
1732644070000|2024-11-26 18:01:10|9113.7|9105.7|9113.7|9105.7|9113.7|9105.7|9113.7|9105.7|5
1732644080000|2024-11-26 18:01:20|9113.6|9105.6|9111.7|9105.7|9113.6|9105.7|9111.7|9105.6|2
1732644090000|2024-11-26 18:01:30|9111.6|9105.6|9121.1|9109.1|9121.8|9109.8|9111.5|9105.5|6
1732644100000|2024-11-26 18:01:40|9119.6|9111.6|9119.1|9111.1|9119.6|9111.6|9119.1|9111.1|0
1732644120000|2024-11-26 18:02:00|9119.5|9111.5|9119|9107|9122|9111.5|9119|9107|2
1732644130000|2024-11-26 18:02:10|9119.1|9107.1|9119.1|9107.1|9119.1|9107.1|9119.1|9107.1|0
1732644140000|2024-11-26 18:02:20|||||||||1
1732644180000|2024-11-26 18:03:00|9116.2|9108.2|9116.2|9108.2|9116.2|9108.2|9116.2|9108.2|0
1732644210000|2024-11-26 18:03:30|9116.1|9108.1|9116.1|9108.1|9116.1|9108.1|9116.1|9108.1|0
1732644220000|2024-11-26 18:03:40|9136|9124|9134.3|9122.3|9136|9124|9128.5|9116.5|27
1732644240000|2024-11-26 18:04:00|9133.9|9121.9|9134.9|9122.9|9134.9|9122.9|9133.9|9121.9|3
1732644250000|2024-11-26 18:04:10|9134.4|9122.4|9132.1|9120.1|9134.4|9122.4|9132.1|9120.1|0
1732644260000|2024-11-26 18:04:20|9133.1|9121.1|9133.1|9121.1|9133.1|9121.1|9133.1|9121.1|0
1732644270000|2024-11-26 18:04:30|9133.2|9121.2|9133.2|9121.2|9133.2|9121.2|9133.2|9121.2|0
1732644280000|2024-11-26 18:04:40|9133.6|9121.6|9133.7|9121.7|9133.7|9121.7|9133.6|9121.6|0
1732644290000|2024-11-26 18:04:50||9125.7||9125.7||9125.7||9125.7|0
1732644300000|2024-11-26 18:05:00|9140.9|9128.9|9141.1|9129.1|9141.1|9130.7|9138.7|9128.9|2
1732644360000|2024-11-26 18:06:00|9140|9132|9140|9132|9140|9132|9140|9132|0
1732644370000|2024-11-26 18:06:10|9140.1|9132.1|9140.1|9132.1|9140.1|9132.1|9140.1|9132.1|0
1732644470000|2024-11-26 18:07:50|9147.1|9135.1|9145.6|9133.6|9147.1|9135.1|9144.6|9132.6|1
1732644520000|2024-11-26 18:08:40|9145.1|9133.1|9144.5|9132.5|9145.1|9133.1|9144.5|9132.5|0
1732644540000|2024-11-26 18:09:00|9144.6|9132.6|9144.6|9132.6|9144.6|9132.6|9144.6|9132.6|0
1732644570000|2024-11-26 18:09:30|9145.7|9133.7|9145.7|9133.7|9145.7|9133.7|9145.7|9133.7|0
1732644580000|2024-11-26 18:09:40|9144.8|9132.8|9144.6|9132.6|9144.8|9132.8|9144.6|9132.6|0
1732644600000|2024-11-26 18:10:00|9145|9133|9144.6|9132.6|9145|9133|9144.6|9132.6|0
1732644620000|2024-11-26 18:10:20|9145|9133|9144.6|9132.6|9145|9133|9144.6|9132.6|0
1732644630000|2024-11-26 18:10:30|9144.4|9132.4|9144.4|9132.4|9144.4|9132.4|9144.4|9132.4|3
1732644640000|2024-11-26 18:10:40|9139|9127|9140.4|9128.4|9140.4|9128.4|9139|9127|1
1732644650000|2024-11-26 18:10:50|9141.5|9129.5|9141.5|9129.5|9141.5|9129.5|9141.5|9129.5|0
1732644680000|2024-11-26 18:11:20|9142.9|9130.9|9143.1|9131.1|9143.1|9131.1|9142.9|9130.9|0
1732644700000|2024-11-26 18:11:40|9143.5|9131.5|9140.2|9128.2|9143.5|9131.5|9139.6|9127.6|0
1732644720000|2024-11-26 18:12:00|9140.1|9128.1|9140.1|9128.1|9140.1|9128.1|9140.1|9128.1|0
1732644760000|2024-11-26 18:12:40|9140.2|9128.2|9140.2|9128.2|9140.2|9128.2|9140.2|9128.2|0
1732644780000|2024-11-26 18:13:00|9145.2|9133.2|9148.6|9136.6|9148.6|9136.6|9145.2|9133.2|2
1732644790000|2024-11-26 18:13:10|9151.5|9139.5|9152.6|9140.6|9153|9141|9151.5|9139.5|0
1732644810000|2024-11-26 18:13:30|9154|9142|9153.6|9141.6|9154|9142|9153.6|9141.6|0
1732644820000|2024-11-26 18:13:40|9154|9142|9153.6|9141.6|9154|9142|9153.6|9141.6|0
1732644830000|2024-11-26 18:13:50|9154.1|9142.1|9144.6|9132.6|9154.1|9142.1|9144.6|9132.6|2
1732644840000|2024-11-26 18:14:00|9144.5|9132.5|9147.7|9135.7|9147.7|9135.7|9144.5|9132.5|2
1732644850000|2024-11-26 18:14:10|9147.5|9135.5|9147.5|9135.5|9147.5|9135.5|9147.5|9135.5|0
1732644860000|2024-11-26 18:14:20|9146|9134|9146.5|9134.5|9146.5|9134.5|9146|9134|0
1732644920000|2024-11-26 18:15:20|9145.7|9133.7|9145.6|9133.6|9145.7|9133.7|9145.6|9133.6|0
1732644930000|2024-11-26 18:15:30|9145.2|9133.2|9143.5|9131.5|9145.2|9133.2|9143.5|9131.5|0
1732644950000|2024-11-26 18:15:50|9139.3|9131.3|9139.3|9131.3|9139.3|9131.3|9139.3|9131.3|0
1732644960000|2024-11-26 18:16:00|9139|9131|9149.4|9137.4|9149.4|9137.4|9139|9131|1
1732644970000|2024-11-26 18:16:10|9150.9|9138.9|9151.5|9139.5|9152.3|9140.3|9150.9|9138.9|0
1732644980000|2024-11-26 18:16:20|9151|9139|9148.4|9136.4|9151|9139|9148.4|9136.4|0
1732644990000|2024-11-26 18:16:30|9148.8|9136.8|9147.5|9135.5|9148.8|9136.8|9147.5|9135.5|0
1732645000000|2024-11-26 18:16:40|9148|9136|9148.4|9136.4|9148.4|9136.4|9148|9136|0
1732645030000|2024-11-26 18:17:10|9148.5|9136.5|9148.5|9136.5|9148.5|9136.5|9148.5|9136.5|0
1732645080000|2024-11-26 18:18:00|9148.2|9142.2|9148.5|9142.5|9148.5|9142.5|9148.2|9142.2|6
1732645140000|2024-11-26 18:19:00|9148.2|9142.2|9149|9137|9149|9142.2|9148.2|9137|1
1732645170000|2024-11-26 18:19:30|9146.5|9138.5|9146.5|9138.5|9146.5|9138.5|9146.5|9138.5|0
1732645200000|2024-11-26 18:20:00|9149.5|9137.5|9149.5|9137.5|9149.5|9137.5|9149.5|9137.5|1
1732645210000|2024-11-26 18:20:10|9149.1|9137.1|9149.1|9137.1|9149.1|9137.1|9149.1|9137.1|0
1732645320000|2024-11-26 18:22:00|9149|9137|9149|9137|9149|9137|9149|9137|1
1732645330000|2024-11-26 18:22:10|9149.1|9137.1|9149.1|9137.1|9149.1|9137.1|9149.1|9137.1|0
1732645340000|2024-11-26 18:22:20|||||||||1
1732645350000|2024-11-26 18:22:30|9150|9138|9147.6|9139.6|9150.1|9139.6|9147.6|9138|0
1732645370000|2024-11-26 18:22:50|9147.5|9139.5|9149.1|9137.1|9149.1|9139.5|9147.5|9137.1|1
1732645380000|2024-11-26 18:23:00|9146.6|9138.6|9147.1|9135.1|9147.1|9138.6|9146.6|9135.1|4
1732645390000|2024-11-26 18:23:10|9146.1|9134.1|9144.6|9136.6|9146.1|9136.6|9144.6|9134.1|0
1732645440000|2024-11-26 18:24:00|9143.5|9131.5|9143.5|9131.5|9143.5|9131.5|9143.5|9131.5|13
1732645450000|2024-11-26 18:24:10|9143.1|9131.1|9143.1|9131.1|9143.1|9131.1|9143.1|9131.1|0
1732645470000|2024-11-26 18:24:30|9142.8|9130.8|9142.7|9130.7|9142.8|9130.8|9141.1|9129.1|1
1732645480000|2024-11-26 18:24:40|9143.1|9131.1|9143.1|9131.1|9143.1|9131.1|9143.1|9131.1|0
1732645490000|2024-11-26 18:24:50|9143.5|9131.5|9143.1|9131.1|9143.5|9131.5|9143.1|9131.1|0
1732645500000|2024-11-26 18:25:00|9143|9131|9142.1|9130.1|9143.5|9131.5|9142.1|9130.1|0
1732645510000|2024-11-26 18:25:10|9142|9130|9142|9130|9142|9130|9142|9130|0
1732645560000|2024-11-26 18:26:00|9143.6|9131.6|9143.6|9131.6|9143.6|9131.6|9143.6|9131.6|1
1732645590000|2024-11-26 18:26:30|9144.1|9132.1|9144.1|9132.1|9144.1|9132.1|9144.1|9132.1|0
1732645620000|2024-11-26 18:27:00|9142.6|9134.6|9142.6|9134.6|9142.6|9134.6|9142.6|9134.6|0
1732645630000|2024-11-26 18:27:10|9144|9132|9144|9132|9144.1|9132.1|9144|9132|4
1732645650000|2024-11-26 18:27:30|9142.9|9130.9|9142.9|9130.9|9142.9|9130.9|9142.9|9130.9|2
1732645660000|2024-11-26 18:27:40|9140.5|9132.5|9140.5|9132.5|9140.5|9132.5|9140.5|9132.5|0
1732645670000|2024-11-26 18:27:50|9140|9132|9138|9132|9140|9132|9138|9132|12
1732645690000|2024-11-26 18:28:10|9144.1|9132.1|9143.2|9131.2|9144.5|9132.5|9143.2|9131.2|3
1732645700000|2024-11-26 18:28:20|9140|9132|9140|9132|9140|9132|9140|9132|0
1732645720000|2024-11-26 18:28:40|9145|9137|9148.6|9140.6|9149.1|9142.6|9145|9137|4
1732645730000|2024-11-26 18:28:50|9149.7|9141.7|9144.3|9136.3|9152.7|9141.7|9144.3|9136.3|4
1732645740000|2024-11-26 18:29:00|9144.1|9136.1|9143.7|9135.7|9144.8|9136.1|9143.7|9132.7|2
1732645750000|2024-11-26 18:29:10|9148.2|9136.2|9148.1|9136.1|9148.6|9136.6|9148.1|9136.1|3
1732645760000|2024-11-26 18:29:20|9147.6|9135.6|9147.9|9135.9|9147.9|9135.9|9147.5|9135.5|1
1732645770000|2024-11-26 18:29:30|9147.5|9135.5|9148|9136|9148|9136|9147.5|9135.5|0
1732645780000|2024-11-26 18:29:40|9148.5|9136.5|9148|9136|9148.5|9136.5|9148|9136|0
1732645790000|2024-11-26 18:29:50|9148.5|9136.5|9147|9135|9149.5|9137.5|9146.5|9134.5|15
1732700700000|2024-11-27 09:45:00|9141.7|9129.7|9132.1|9120.1|9143|9131|9131.2|9119.2|18
1732700710000|2024-11-27 09:45:10|9131.7|9119.7|9122|9110|9131.7|9119.7|9122|9110|6
1732700720000|2024-11-27 09:45:20|9121|9109|9088.4|9076.4|9121|9109|9088.4|9076.4|10
1732700730000|2024-11-27 09:45:30|9087.5|9075.5|9098.7|9086.7|9099.1|9087.1|9087.5|9075.5|2
1732700740000|2024-11-27 09:45:40|9098.6|9086.6|9099.1|9087.1|9099.6|9087.6|9098.6|9086.6|1
1732700750000|2024-11-27 09:45:50|9099.5|9087.5|9098.1|9086.1|9099.6|9087.6|9098.1|9086.1|0
1732700760000|2024-11-27 09:46:00|9099.7|9087.7|9092.5|9080.5|9101.3|9089.3|9092.5|9080.5|4
1732700770000|2024-11-27 09:46:10|9115|9103|9110.3|9098.3|9115|9103|9108.3|9096.3|2
1732700780000|2024-11-27 09:46:20|9110.6|9098.6|9106.3|9094.3|9111.3|9102.7|9104.6|9092.6|10
1732700790000|2024-11-27 09:46:30|9106.2|9094.2|9099.5|9087.5|9112.5|9104.5|9098.6|9087.5|3
1732700800000|2024-11-27 09:46:40|9099.1|9087.1|9098.7|9086.7|9099.6|9087.6|9095.6|9083.6|0
1732700810000|2024-11-27 09:46:50|9097.2|9089.2|9111.7|9099.7|9112.6|9100.6|9097.2|9089.2|9
1732700820000|2024-11-27 09:47:00|9111.4|9099.4|9113.6|9101.6|9113.6|9101.6|9111|9099|0
1732700830000|2024-11-27 09:47:10|9113.3|9101.3|9113.3|9101.3|9113.3|9101.3|9112|9100|1
1732700840000|2024-11-27 09:47:20|9113.4|9101.4|9117.1|9105.1|9117.1|9105.1|9113.4|9101.4|1
1732700850000|2024-11-27 09:47:30|9117|9105|9117|9105|9117|9105|9117|9105|0
1732700860000|2024-11-27 09:47:40|9116.6|9104.6|9117|9105|9117|9105|9116.6|9104.6|0
1732700870000|2024-11-27 09:47:50|9115.3|9103.3|9113.3|9101.3|9119.5|9107.5|9112.3|9100.3|3
1732700880000|2024-11-27 09:48:00|9113.2|9101.2|9111.9|9099.9|9115.5|9105.8|9111.7|9099.7|23
1732700890000|2024-11-27 09:48:10|9111.5|9099.5|9112.6|9100.6|9112.6|9100.7|9108.7|9098.1|3
1732700900000|2024-11-27 09:48:20|9111.7|9099.7|9111.5|9099.5|9111.7|9099.7|9111.5|9099.5|2
1732700910000|2024-11-27 09:48:30|9112.1|9100.1|9112.6|9100.6|9112.6|9100.6|9112.1|9100.1|1
1732700920000|2024-11-27 09:48:40|9111.7|9099.7|9112.2|9100.2|9112.2|9100.2|9111.5|9099.5|0
1732700930000|2024-11-27 09:48:50|9111.3|9099.3|9111.2|9099.2|9112.8|9100.8|9111.2|9099.2|4
1732700950000|2024-11-27 09:49:10|9110.9|9098.9|9110.7|9098.7|9110.9|9098.9|9110.7|9098.7|0
1732700960000|2024-11-27 09:49:20|9110.3|9098.3|9122.7|9114.7|9122.7|9114.7|9107.2|9098.3|6
1732700970000|2024-11-27 09:49:30|9122.2|9114.2|9120.8|9108.8|9122.2|9114.2|9120.8|9108.8|1
1732700980000|2024-11-27 09:49:40|9121.2|9109.2|9114.6|9102.6|9121.4|9109.4|9114.6|9102.6|1
1732700990000|2024-11-27 09:49:50|9117|9105|9116.6|9104.6|9117.2|9105.2|9115.5|9103.5|2
1732701000000|2024-11-27 09:50:00|9116.5|9104.5|9121.2|9109.2|9121.2|9109.2|9116.5|9104.5|2
1732701010000|2024-11-27 09:50:10|9128.6|9116.6|9136.7|9128.7|9137.2|9128.7|9127.5|9116.6|3
1732701020000|2024-11-27 09:50:20|9140.5|9128.5|9135.4|9129.4|9140.5|9129.4|9135.4|9128.5|1
1732701030000|2024-11-27 09:50:30|9135.2|9129.2|9128|9116|9135.2|9129.2|9126.5|9114.5|2
1732701040000|2024-11-27 09:50:40|9127.5|9115.5|9129|9117|9129|9117|9126.5|9114.5|0
1732701050000|2024-11-27 09:50:50|9129.4|9117.4|9125.3|9113.3|9129.8|9117.8|9124.9|9112.9|0
1732701060000|2024-11-27 09:51:00|9112.2|9100.2|9113.2|9101.2|9113.2|9101.2|9112.2|9100.2|2
1732701070000|2024-11-27 09:51:10|9111.9|9099.9|9115.4|9103.4|9115.4|9103.4|9111.7|9099.7|1
1732701080000|2024-11-27 09:51:20|9117.2|9105.2|9117.2|9105.2|9117.2|9105.2|9117.2|9105.2|0
1732701090000|2024-11-27 09:51:30|9120.3|9108.3|9121.2|9109.2|9121.2|9111.2|9115.2|9103.2|0
1732701100000|2024-11-27 09:51:40|9119.9|9107.9|9130.2|9118.2|9130.2|9118.2|9119.9|9107.9|1
1732701140000|2024-11-27 09:52:20|9134.2|9122.2|9134.2|9122.2|9134.2|9122.2|9134.2|9122.2|1
1732701150000|2024-11-27 09:52:30|9132.2|9120.2|9135.8|9123.8|9135.8|9123.8|9131.8|9119.8|0
1732701160000|2024-11-27 09:52:40|9139.6|9127.6|9138.4|9126.4|9141.8|9129.8|9136|9124.6|1
1732701170000|2024-11-27 09:52:50|9140.3|9128.3|9121.7|9109.7|9141.9|9129.9|9121.7|9109.7|2
1732701180000|2024-11-27 09:53:00|9121.3|9109.3|9122.7|9110.7|9123.2|9111.2|9120.8|9108.8|1
1732701190000|2024-11-27 09:53:10|9120.5|9108.5|9116.6|9104.6|9120.7|9108.7|9116.6|9104.6|2
1732701200000|2024-11-27 09:53:20|9118.6|9106.6|9118.2|9106.2|9118.6|9106.6|9118.2|9106.2|0
1732701210000|2024-11-27 09:53:30|9118.7|9106.7|9118.9|9106.9|9118.9|9106.9|9118.5|9106.5|0
1732701240000|2024-11-27 09:54:00|9119|9107|9118.4|9106.4|9119|9107|9118.2|9106.2|0
1732701250000|2024-11-27 09:54:10|9118|9106|9117.1|9105.1|9118|9106|9117.1|9105.1|0
1732701260000|2024-11-27 09:54:20|9116.8|9104.8|9114.1|9102.1|9117|9105|9113.2|9101.2|5
1732701270000|2024-11-27 09:54:30|9113.7|9101.7|9115.8|9103.8|9115.8|9103.8|9113.7|9101.7|1
1732701280000|2024-11-27 09:54:40|9118.8|9106.8|9116.9|9104.9|9118.8|9110.3|9115.9|9103.9|0
1732701290000|2024-11-27 09:54:50|9117.5|9109.5|9116.9|9104.9|9117.8|9109.8|9116.9|9104.9|0
1732701300000|2024-11-27 09:55:00|9119.1|9107.1|9116.9|9104.9|9119.3|9110.3|9116.9|9104.9|0
1732701310000|2024-11-27 09:55:10|9115.5|9103.5|9118.4|9106.4|9118.4|9107.8|9115|9103|1
1732701320000|2024-11-27 09:55:20|9118.8|9110.8|9115.3|9103.3|9119.8|9110.8|9115.3|9103.3|0
1732701330000|2024-11-27 09:55:30|9113.8|9101.8|9113.8|9101.8|9115.4|9103.4|9113.3|9101.3|1
1732701340000|2024-11-27 09:55:40|9114.2|9102.2|9114.9|9102.9|9114.9|9102.9|9113.8|9101.8|1
1732701350000|2024-11-27 09:55:50|9115|9103|9115.8|9103.8|9115.8|9103.8|9115|9103|1
1732701360000|2024-11-27 09:56:00|9116.9|9104.9|9116.9|9104.9|9116.9|9104.9|9116.9|9104.9|0
1732701370000|2024-11-27 09:56:10|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|0
1732701380000|2024-11-27 09:56:20|9113.6|9101.6|9114.4|9102.4|9114.8|9102.8|9113.6|9101.6|3
1732701390000|2024-11-27 09:56:30|9116.2|9104.2|9116.4|9104.4|9116.4|9104.4|9116.2|9104.2|1
1732701400000|2024-11-27 09:56:40|9116.3|9104.3|9116.3|9104.3|9116.3|9104.3|9116.3|9104.3|1
1732701410000|2024-11-27 09:56:50|9119|9107|9117.9|9105.9|9119|9107|9117.9|9105.9|2
1732701420000|2024-11-27 09:57:00|9119.8|9107.8|9118.7|9106.7|9120.8|9108.8|9118|9106|1
1732701430000|2024-11-27 09:57:10|9116.1|9104.1|9116.1|9104.1|9116.1|9104.1|9116.1|9104.1|6
1732701440000|2024-11-27 09:57:20|9115.2|9103.2|9112.8|9100.8|9115.2|9103.2|9112.3|9100.3|1
1732701450000|2024-11-27 09:57:30|9114.1|9102.1|9114.8|9102.8|9115.3|9103.3|9113.8|9101.8|1
1732701460000|2024-11-27 09:57:40|9112.8|9100.8|9110.3|9098.3|9112.8|9100.8|9110.3|9098.3|2
1732701470000|2024-11-27 09:57:50|9111.3|9099.3|9112.8|9100.8|9113.1|9101.1|9111.3|9099.3|1
1732701480000|2024-11-27 09:58:00|9111.9|9099.9|9111.7|9099.7|9112.6|9100.6|9111.3|9099.3|0
1732701490000|2024-11-27 09:58:10|9113.5|9101.5|9112.3|9100.3|9114.1|9102.1|9111.6|9099.6|0
1732701500000|2024-11-27 09:58:20|9112.7|9100.7|9112.1|9100.1|9116.5|9104.5|9112.1|9100.1|2
1732701510000|2024-11-27 09:58:30|9112.5|9100.5|9116.2|9108.2|9116.2|9108.2|9111.2|9099.2|2
1732701520000|2024-11-27 09:58:40|9116.3|9108.3|9112.7|9100.7|9116.3|9108.3|9112.7|9100.7|1
1732701540000|2024-11-27 09:59:00|9111.7|9099.7|9111.6|9099.6|9111.7|9099.7|9110.8|9098.8|0
1732701550000|2024-11-27 09:59:10|9110.6|9098.6|9111.1|9099.1|9111.1|9099.1|9110.6|9098.6|1
1732701570000|2024-11-27 09:59:30|9110.6|9098.6|9110.2|9098.2|9111.1|9099.1|9110.2|9098.2|0
1732701590000|2024-11-27 09:59:50|9111.1|9099.1|9111.1|9099.1|9111.1|9099.1|9111.1|9099.1|1
1732701600000|2024-11-27 10:00:00|9110.2|9098.2|9107.8|9099.8|9110.6|9099.8|9107.8|9098.2|0
1732701610000|2024-11-27 10:00:10|9110.2|9098.2|9090.8|9078.8|9110.2|9099.8|9090.8|9078.8|7
1732701620000|2024-11-27 10:00:20|9091.2|9079.2|9097.8|9085.8|9097.8|9085.8|9091.2|9079.2|1
1732701630000|2024-11-27 10:00:30|9098.6|9086.6|9098.2|9086.2|9098.8|9086.8|9098.2|9086.2|0
1732701640000|2024-11-27 10:00:40|9098.6|9086.6|9098.7|9086.7|9098.8|9086.8|9098.6|9086.6|0
1732701650000|2024-11-27 10:00:50|9098.8|9086.8|9096.4|9084.4|9098.8|9086.8|9093.9|9081.9|2
1732701660000|2024-11-27 10:01:00|9095.4|9083.4|9102.3|9090.3|9102.3|9090.3|9095.4|9083.4|1
1732701670000|2024-11-27 10:01:10|9100.8|9088.8|9101.6|9089.6|9101.6|9089.6|9100.3|9088.3|0
1732701680000|2024-11-27 10:01:20|9102.1|9090.1|9101.3|9089.3|9102.2|9090.2|9101.3|9089.3|1
1732701690000|2024-11-27 10:01:30|9101.6|9089.6|9102.6|9090.6|9102.6|9090.6|9101.6|9089.6|0
1732701700000|2024-11-27 10:01:40|9101.3|9089.3|9098.1|9086.1|9101.3|9089.3|9097.6|9085.6|0
1732701710000|2024-11-27 10:01:50|9097.6|9085.6|9098|9086|9098|9086|9097.6|9085.6|0
1732701720000|2024-11-27 10:02:00|9098.1|9086.1|9098.2|9086.2|9099.6|9087.6|9097.4|9085.4|0
1732701730000|2024-11-27 10:02:10|9097.7|9085.7|9097.7|9085.7|9097.7|9085.7|9097.7|9085.7|0
1732701740000|2024-11-27 10:02:20|9097.6|9085.6|9098.7|9086.7|9098.7|9086.7|9097.2|9085.2|1
1732701750000|2024-11-27 10:02:30|9099.7|9087.7|9107.8|9095.8|9107.8|9095.8|9099.7|9087.7|2
1732701760000|2024-11-27 10:02:40|9109.5|9097.5|9104.2|9092.2|9110.3|9098.3|9104.2|9092.2|0
1732701770000|2024-11-27 10:02:50|9106.8|9094.8|9105|9093|9106.8|9094.8|9105|9093|2
1732701780000|2024-11-27 10:03:00|9104.8|9092.8|9115.9|9103.9|9116.3|9104.3|9104.8|9092.8|3
1732701790000|2024-11-27 10:03:10|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|0
1732701800000|2024-11-27 10:03:20|9116.9|9104.9|9117.3|9105.3|9119|9109.4|9116.6|9104.9|1
1732701810000|2024-11-27 10:03:30|9117.4|9105.4|9122.4|9110.4|9122.4|9110.4|9117.4|9105.4|0
1732701820000|2024-11-27 10:03:40|9123.7|9111.7|9122.1|9110.1|9124.9|9112.9|9122.1|9110.1|0
1732701830000|2024-11-27 10:03:50|9120.6|9112.6|9123.5|9111.5|9123.5|9112.6|9120.6|9111.5|0
1732701840000|2024-11-27 10:04:00|9123.9|9111.9|9123.4|9115.4|9127.3|9115.4|9123.4|9111.9|0
1732701850000|2024-11-27 10:04:10|9124.3|9116.3|9122.9|9114.9|9126.3|9116.3|9122.9|9113.8|1
1732701860000|2024-11-27 10:04:20|9121.3|9115.3|9121.3|9115.3|9121.3|9115.3|9121.3|9115.3|0
1732701870000|2024-11-27 10:04:30|9126|9114|9124.5|9116.5|9126.1|9116.5|9124.5|9114|1
1732701880000|2024-11-27 10:04:40|9129.2|9117.2|9128.2|9120.2|9129.7|9120.2|9128.2|9116.7|1
1732701890000|2024-11-27 10:04:50|9127.7|9119.7|9130.6|9118.6|9130.6|9120.2|9127.7|9118.6|0
1732701900000|2024-11-27 10:05:00|9130.7|9118.7|9127.7|9119.7|9130.7|9120.2|9127.7|9118.7|0
1732701910000|2024-11-27 10:05:10|9125.1|9115.7|9123|9111|9125.1|9115.7|9121.2|9109.2|0
1732701920000|2024-11-27 10:05:20|9122.9|9110.9|9123.5|9115.5|9126.8|9115.5|9122.9|9110.9|1
1732701930000|2024-11-27 10:05:30|9123.6|9115.6|9123.6|9115.6|9123.6|9115.6|9123.6|9115.6|0
1732701940000|2024-11-27 10:05:40|9124.1|9116.1|9122.4|9110.4|9124.1|9116.1|9119.4|9107.4|2
1732701960000|2024-11-27 10:06:00|9123|9111|9122.4|9110.4|9123|9111|9122.4|9110.4|0
1732701970000|2024-11-27 10:06:10|9123.4|9111.4|9124.2|9112.2|9124.2|9112.2|9123.4|9111.4|1
1732701990000|2024-11-27 10:06:30|9124.7|9112.7|9128.6|9116.6|9129.4|9117.4|9123.6|9112.7|2
1732702000000|2024-11-27 10:06:40|9130.5|9118.5|9129.6|9117.6|9130.5|9120.9|9128.9|9117.3|0
1732702010000|2024-11-27 10:06:50|9127.6|9115.6|9127.2|9115.2|9127.6|9115.6|9127.2|9115.2|0
1732702020000|2024-11-27 10:07:00|9127.7|9115.7|9125|9113|9127.9|9115.9|9125|9113|0
1732702030000|2024-11-27 10:07:10|9125.5|9113.5|9125.5|9113.5|9125.5|9113.5|9125.5|9113.5|0
1732702040000|2024-11-27 10:07:20|9124.4|9116.4|9125|9117|9125|9117|9124.4|9116.4|0
1732702050000|2024-11-27 10:07:30|9125.2|9117.2|9123.9|9111.9|9125.2|9117.2|9123.2|9111.2|0
1732702060000|2024-11-27 10:07:40|9124.2|9112.2|9124.6|9112.6|9124.6|9112.6|9124.2|9112.2|2
1732702070000|2024-11-27 10:07:50|9123.6|9115.6|9123.5|9117.5|9123.6|9117.5|9123.5|9115.6|0
1732702080000|2024-11-27 10:08:00|9123.6|9117.6|9124.6|9112.6|9124.6|9117.7|9123.6|9112.6|3
1732702090000|2024-11-27 10:08:10|9124.7|9112.7|9121.5|9113.5|9124.7|9113.5|9121.5|9112.7|0
1732702110000|2024-11-27 10:08:30|9124.7|9112.7|9123.5|9115.5|9124.7|9115.5|9123.5|9112.7|0
1732702120000|2024-11-27 10:08:40|9124.1|9116.1|9124.8|9112.8|9134.5|9126.5|9124.1|9112.8|6
1732702130000|2024-11-27 10:08:50|9122.8|9110.8|9090.4|9078.4|9123|9111|9086.9|9078.4|2
1732702140000|2024-11-27 10:09:00|9087.3|9075.3|9084.4|9072.4|9087.3|9075.3|9079.9|9067.9|4
1732702150000|2024-11-27 10:09:10|9083.9|9071.9|9083.4|9075.4|9083.9|9075.4|9082.9|9071.4|3
1732702160000|2024-11-27 10:09:20|9083.9|9075.9|9084.3|9072.3|9084.6|9075.9|9083.9|9072.3|4
1732702170000|2024-11-27 10:09:30|9083.3|9071.3|9083.3|9071.3|9083.3|9071.3|9083.3|9071.3|2
1732702180000|2024-11-27 10:09:40|9082.9|9070.9|9079.9|9071.9|9082.9|9071.9|9079.9|9070.4|0
1732702190000|2024-11-27 10:09:50|9083.9|9075.7|9083.9|9075.9|9083.9|9075.9|9083.7|9075.7|4
1732702200000|2024-11-27 10:10:00|9084.4|9076.4|9088.5|9076.5|9092.4|9084.4|9084.1|9072.1|13
1732702210000|2024-11-27 10:10:10|9088.4|9076.4|9077.2|9065.2|9088.4|9076.4|9077.2|9065.2|20
1732702220000|2024-11-27 10:10:20|9075.5|9063.5|9081.1|9069.1|9081.1|9069.1|9075.5|9063.5|2
1732702230000|2024-11-27 10:10:30|9081|9069|9089.3|9081.3|9090.4|9081.3|9081|9069|2
1732702240000|2024-11-27 10:10:40|9088.9|9080.9|9089.4|9081.4|9090.5|9082.9|9088|9078.5|8
1732702250000|2024-11-27 10:10:50|9089|9083|9090.4|9078.4|9090.4|9083.5|9089|9078.4|0
1732702260000|2024-11-27 10:11:00|9090|9078|9088.5|9076.5|9090|9078|9088.5|9076.5|0
1732702270000|2024-11-27 10:11:10|9089|9077|9089.5|9077.5|9089.5|9077.5|9088.6|9076.6|1
1732702280000|2024-11-27 10:11:20|9090|9078|9090.5|9078.5|9090.5|9078.5|9090|9078|0
1732702290000|2024-11-27 10:11:30|9089|9081|9087.2|9075.2|9089|9081|9086.8|9074.8|1
1732702300000|2024-11-27 10:11:40|9086.8|9074.8|9086.8|9074.8|9086.8|9074.8|9086.8|9074.8|0
1732702310000|2024-11-27 10:11:50|9087.4|9075.4|9087.4|9075.4|9087.4|9075.4|9087.4|9075.4|1
1732702320000|2024-11-27 10:12:00|9088.3|9076.3|9088.3|9076.3|9088.3|9076.3|9088.3|9076.3|0
1732702330000|2024-11-27 10:12:10|9088.4|9076.4|9088.4|9076.4|9088.4|9076.4|9088.4|9076.4|0
1732702340000|2024-11-27 10:12:20|9086.6|9074.6|9086.4|9074.4|9086.9|9074.9|9086.4|9074.4|0
1732702350000|2024-11-27 10:12:30|9086.8|9074.8|9086.2|9074.2|9086.8|9075.9|9083.9|9073.9|0
1732702360000|2024-11-27 10:12:40|9083.8|9075.8|9072|9060|9084.7|9076.9|9071.5|9059.5|2
1732702370000|2024-11-27 10:12:50|9071.2|9059.2|9081.8|9069.8|9081.8|9069.8|9069.2|9057.2|2
1732702380000|2024-11-27 10:13:00|9081.4|9069.4|9067|9055|9081.4|9069.4|9067|9055|1
1732702390000|2024-11-27 10:13:10|9064|9056|9053|9041|9064|9056|9042.9|9034|45
1732702400000|2024-11-27 10:13:20|9052.5|9040.5|9053.4|9041.4|9053.8|9041.8|9052|9040|2
1732702410000|2024-11-27 10:13:30|9055.8|9043.8|9055.3|9043.3|9058.4|9046.4|9055.3|9043.3|0
1732702420000|2024-11-27 10:13:40|9055.9|9043.9|9056.8|9044.8|9059|9047|9055|9043|4
1732702430000|2024-11-27 10:13:50|9056.4|9044.4|9056.4|9044.4|9056.4|9044.4|9056.4|9044.4|0
1732702440000|2024-11-27 10:14:00|9054|9042|9052.9|9040.9|9055|9043|9052.5|9040.5|0
1732702450000|2024-11-27 10:14:10|9052|9040|9051.9|9039.9|9052|9040|9051.9|9039.9|0
1732702460000|2024-11-27 10:14:20|9051.1|9039.1|9051.1|9039.1|9052.5|9040.5|9049.7|9037.7|6
1732702470000|2024-11-27 10:14:30|9050.2|9038.2|9035.6|9023.6|9050.6|9038.6|9035.6|9023.6|5
1732702480000|2024-11-27 10:14:40|9035.5|9023.5|9035.5|9023.5|9035.5|9023.5|9035.5|9023.5|2
1732702490000|2024-11-27 10:14:50|9039.5|9033.5|9039.5|9033.5|9039.5|9033.5|9039.5|9033.5|1
1732702500000|2024-11-27 10:15:00|9035.1|9023.1|9035.8|9023.8|9036.9|9024.9|9034.5|9022.5|17
1732702510000|2024-11-27 10:15:10|9040.9|9028.9|9046.7|9034.7|9046.7|9034.7|9040.9|9028.9|2
1732702520000|2024-11-27 10:15:20|9052.9|9040.9|9055.7|9043.7|9056.2|9044.2|9052.9|9040.9|2
1732702530000|2024-11-27 10:15:30|9056.2|9044.2|9057.7|9045.7|9057.7|9045.7|9056.2|9044.2|1
1732702540000|2024-11-27 10:15:40|9057.1|9045.1|9053.2|9041.2|9057.1|9045.1|9052.9|9040.9|1
1732702550000|2024-11-27 10:15:50|9052.3|9040.3|9052.3|9040.3|9052.3|9040.3|9052.3|9040.3|0
1732702560000|2024-11-27 10:16:00|9055.3|9043.3|9049.9|9037.9|9055.7|9043.7|9048.8|9036.8|1
1732702570000|2024-11-27 10:16:10|9057.3|9045.3|9048.3|9036.3|9058.2|9046.2|9048.3|9036.3|1
1732702580000|2024-11-27 10:16:20|9049.3|9037.3|9049.3|9037.3|9049.3|9037.3|9049.3|9037.3|0
1732702590000|2024-11-27 10:16:30|9048.4|9036.4|9048.3|9036.3|9048.4|9036.4|9048.3|9036.3|0
1732702600000|2024-11-27 10:16:40|9043|9031|9042.8|9030.8|9044.1|9032.1|9041.8|9029.8|1
1732702610000|2024-11-27 10:16:50|9041.8|9029.8|9043.5|9031.5|9043.5|9031.5|9041.3|9029.3|0
1732702620000|2024-11-27 10:17:00|9043.8|9031.8|9036.8|9024.8|9046.5|9034.5|9036.8|9024.8|1
1732702630000|2024-11-27 10:17:10|9039.4|9027.4|9036.4|9024.4|9039.9|9027.9|9035.5|9023.5|0
1732702640000|2024-11-27 10:17:20|9034.7|9022.7|9038.3|9026.3|9038.3|9026.3|9032.8|9020.8|0
1732702650000|2024-11-27 10:17:30|9037.9|9025.9|9042.9|9030.9|9043.2|9031.2|9037.9|9025.9|2
1732702660000|2024-11-27 10:17:40|9043.3|9031.3|9055|9043|9055.4|9043.4|9043.3|9031.3|0
1732702680000|2024-11-27 10:18:00|9053.6|9041.6|9052.6|9040.6|9053.6|9041.6|9050.6|9038.6|0
1732702700000|2024-11-27 10:18:20|9060|9048|9061.1|9049.1|9061.1|9049.1|9060|9048|1
1732702710000|2024-11-27 10:18:30|9061|9049|9059.5|9047.5|9061|9049|9059.5|9047.5|0
1732702720000|2024-11-27 10:18:40|9060.5|9048.5|9056.5|9044.5|9060.5|9048.5|9056.5|9044.5|1
1732702730000|2024-11-27 10:18:50|9054.3|9042.3|9052.6|9040.6|9054.3|9042.3|9052.5|9040.5|0
1732702740000|2024-11-27 10:19:00|9052.1|9040.1|9052|9040|9052.1|9040.1|9052|9040|0
1732702750000|2024-11-27 10:19:10|9052.1|9040.1|9052.1|9040.1|9052.1|9040.1|9052.1|9040.1|0
1732702760000|2024-11-27 10:19:20|9057.6|9045.6|9058.1|9046.1|9058.6|9046.6|9057.6|9045.6|1
1732702770000|2024-11-27 10:19:30|9058|9046|9057.1|9045.1|9058|9046|9057.1|9045.1|1
1732702780000|2024-11-27 10:19:40|9056.9|9044.9|9081.5|9069.5|9082.5|9070.5|9056.9|9044.9|24
1732702790000|2024-11-27 10:19:50|9081.1|9069.1|9081.1|9069.1|9081.1|9069.1|9081.1|9069.1|0
1732702800000|2024-11-27 10:20:00|9079.8|9067.8|9079.5|9067.5|9079.8|9067.8|9079.5|9067.5|1
1732702820000|2024-11-27 10:20:20|9079.9|9067.9|9080|9068|9080|9068|9079|9067|0
1732702830000|2024-11-27 10:20:30|9079.5|9067.5|9082|9070|9082|9070|9079|9067|0
1732702840000|2024-11-27 10:20:40|9083.3|9071.3|9080.3|9068.3|9083.8|9071.8|9080.3|9068.3|1
1732702850000|2024-11-27 10:20:50|9078.6|9066.6|9078.3|9066.3|9078.6|9066.6|9078.3|9066.3|0
1732702860000|2024-11-27 10:21:00|9078.8|9066.8|9079.8|9067.8|9080.3|9068.3|9078.8|9066.8|0
1732702880000|2024-11-27 10:21:20|9078.8|9066.8|9080.2|9068.2|9080.2|9068.2|9078.8|9066.8|0
1732702890000|2024-11-27 10:21:30|9080.4|9068.4|9079|9067|9080.4|9068.4|9079|9067|1
1732702900000|2024-11-27 10:21:40|9078.8|9066.8|9080.9|9068.9|9081.8|9069.8|9078.3|9066.3|2
1732702920000|2024-11-27 10:22:00|9080.8|9068.8|9080.9|9068.9|9082.2|9070.2|9079.3|9067.3|0
1732702930000|2024-11-27 10:22:10|9081.3|9069.3|9081.3|9069.3|9081.3|9069.3|9081.3|9069.3|0
1732702940000|2024-11-27 10:22:20|9081.8|9069.8|9081.3|9069.3|9081.9|9069.9|9081.3|9069.3|1
1732702950000|2024-11-27 10:22:30|9079.4|9067.4|9076.8|9064.8|9080.3|9074.3|9076.8|9064.8|4
1732702960000|2024-11-27 10:22:40|9076.4|9064.4|9076.4|9064.4|9076.4|9064.4|9076.4|9064.4|1
1732702970000|2024-11-27 10:22:50|9076.3|9064.3|9079.7|9067.7|9079.8|9067.8|9070.3|9064.3|4
1732702980000|2024-11-27 10:23:00|9079.6|9067.6|9079.8|9067.8|9079.8|9067.8|9077.7|9065.7|2
1732702990000|2024-11-27 10:23:10|9079.3|9067.3|9077.7|9065.7|9079.3|9067.3|9077.7|9065.7|12
1732703000000|2024-11-27 10:23:20|9077.3|9065.3|9069.8|9063.8|9077.3|9065.3|9069.5|9063.5|10
1732703010000|2024-11-27 10:23:30|9069.9|9063.9|9069.9|9063.9|9069.9|9063.9|9069.9|9063.9|3
1732703020000|2024-11-27 10:23:40|9069.8|9063.8|9088.8|9076.8|9092|9080|9069.8|9063.8|3
1732703030000|2024-11-27 10:23:50|9089|9077|9097.8|9085.8|9097.8|9085.8|9089|9077|1
1732703040000|2024-11-27 10:24:00|9097.7|9085.7|9098.8|9086.8|9099.8|9087.8|9096.8|9084.8|1
1732703050000|2024-11-27 10:24:10|9097.2|9085.2|9097.2|9085.2|9097.2|9085.2|9097.2|9085.2|2
1732703060000|2024-11-27 10:24:20|9108.8|9096.8|9108.6|9096.6|9109.6|9097.6|9107.6|9095.6|1
1732703070000|2024-11-27 10:24:30|9105.5|9093.5|9107.1|9095.1|9107.6|9095.6|9105.3|9093.3|0
1732703080000|2024-11-27 10:24:40|9108.2|9096.2|9097.4|9085.4|9108.2|9096.2|9090.4|9078.4|14
1732703090000|2024-11-27 10:24:50|9095.9|9087.9|9100.8|9088.8|9101.5|9089.5|9095.9|9087.6|7
1732703100000|2024-11-27 10:25:00|9098.2|9086.2|9092.4|9080.4|9098.2|9086.2|9092.4|9080.4|0
1732703110000|2024-11-27 10:25:10|9090.2|9078.2|9088.4|9076.4|9091.3|9079.3|9088.4|9076.4|0
1732703120000|2024-11-27 10:25:20|9085.3|9073.3|9078.4|9066.4|9085.3|9073.3|9078.4|9066.4|2
1732703130000|2024-11-27 10:25:30|9080.1|9068.1|9080.1|9068.1|9080.1|9068.1|9080.1|9068.1|1
1732703140000|2024-11-27 10:25:40|9080.4|9068.4|9080.4|9068.4|9080.4|9068.4|9078.9|9066.9|0
1732703150000|2024-11-27 10:25:50|9081.7|9069.7|9088|9076|9088|9076|9081.7|9069.7|2
1732703160000|2024-11-27 10:26:00|9088.9|9076.9|9092.3|9080.3|9093|9081|9087.8|9075.8|0
1732703170000|2024-11-27 10:26:10|9092.8|9080.8|9094.8|9082.8|9094.8|9082.8|9092.3|9080.3|0
1732703180000|2024-11-27 10:26:20|9105.8|9093.8|9098.3|9086.3|9105.8|9093.8|9098.3|9086.3|2
1732703190000|2024-11-27 10:26:30|9100.9|9088.9|9097.2|9085.2|9100.9|9088.9|9096.7|9084.7|0
1732703200000|2024-11-27 10:26:40|9096.7|9084.7|9096.7|9084.7|9097.2|9085.2|9096.7|9084.7|0
1732703210000|2024-11-27 10:26:50|9101.1|9089.1|9100.7|9088.7|9101.6|9089.6|9100.7|9088.7|1
1732703220000|2024-11-27 10:27:00|9100.2|9088.2|9100.2|9088.2|9100.2|9088.2|9100.2|9088.2|0
1732703230000|2024-11-27 10:27:10|9099.4|9087.4|9101.2|9089.2|9101.6|9089.6|9099.2|9087.2|0
1732703240000|2024-11-27 10:27:20|9099.2|9087.2|9091.3|9079.3|9100.6|9088.6|9091.3|9079.3|0
1732703250000|2024-11-27 10:27:30|9089.8|9077.8|9089.3|9077.3|9089.8|9077.8|9089.3|9077.3|0
1732703260000|2024-11-27 10:27:40|9088|9076|9099.9|9087.9|9100.4|9088.4|9088|9076|1
1732703270000|2024-11-27 10:27:50|9103.5|9091.5|9102.9|9090.9|9103.5|9091.5|9102.9|9090.9|0
1732703280000|2024-11-27 10:28:00|9106|9094|9111.2|9099.2|9112.2|9100.2|9106|9094|0
1732703290000|2024-11-27 10:28:10|9111.3|9099.3|9103.2|9091.2|9111.3|9099.3|9102.7|9090.7|4
1732703300000|2024-11-27 10:28:20|9103.9|9091.9|9098.7|9086.7|9104.8|9092.8|9098.7|9086.7|0
1732703310000|2024-11-27 10:28:30|9098.4|9086.4|9092.1|9080.1|9098.4|9086.4|9092.1|9080.1|0
1732703320000|2024-11-27 10:28:40|9093.1|9081.1|9093.1|9081.1|9093.5|9081.5|9089.4|9077.4|0
1732703330000|2024-11-27 10:28:50|9092.8|9080.8|9091.8|9079.8|9092.8|9080.8|9091.8|9079.8|0
1732703360000|2024-11-27 10:29:20|||||||||1
1732703390000|2024-11-27 10:29:50|9087|9075|9086.2|9074.2|9087|9075|9086.2|9074.2|0
1732703400000|2024-11-27 10:30:00|9086.3|9074.3|9086.3|9074.3|9086.3|9074.3|9086.3|9074.3|0
1732703460000|2024-11-27 10:31:00|9092.4|9080.4|9092.9|9080.9|9094.4|9082.4|9092.4|9080.4|0
1732703470000|2024-11-27 10:31:10|9094.4|9082.4|9094|9082|9094.4|9082.4|9094|9082|0
1732703480000|2024-11-27 10:31:20|9094.5|9082.5|9098.4|9086.4|9098.4|9086.4|9094.5|9082.5|0
1732703500000|2024-11-27 10:31:40|9103.6|9091.6|9103.9|9091.9|9104.7|9092.7|9103.6|9091.6|0
1732703510000|2024-11-27 10:31:50|9102.3|9090.3|9102.7|9090.7|9102.8|9090.8|9102.3|9090.3|0
1732703520000|2024-11-27 10:32:00|9102.8|9090.8|9101|9089|9102.8|9090.8|9097.4|9085.4|1
1732703530000|2024-11-27 10:32:10|9100.6|9088.6|9100|9088|9100.6|9088.6|9100|9088|0
1732703570000|2024-11-27 10:32:50|9097.7|9085.7|9098.5|9086.5|9098.5|9086.5|9097.5|9085.5|0
1732703580000|2024-11-27 10:33:00|9099.4|9087.4|9100.8|9088.8|9100.8|9088.8|9099.4|9087.4|1
1732703590000|2024-11-27 10:33:10|9101|9089|9099.5|9087.5|9101|9089|9099.5|9087.5|0
1732703600000|2024-11-27 10:33:20|9099.9|9087.9|9099.9|9087.9|9099.9|9087.9|9099.9|9087.9|0
1732703620000|2024-11-27 10:33:40|9099.6|9087.6|9102.5|9090.5|9102.5|9090.5|9099.5|9087.5|1
1732703640000|2024-11-27 10:34:00|9102.6|9090.6|9118.8|9106.8|9118.8|9106.8|9102.6|9090.6|2
1732703650000|2024-11-27 10:34:10|9120.6|9108.6|9121.4|9109.4|9121.4|9109.4|9120.6|9108.6|0
1732703670000|2024-11-27 10:34:30|9120.4|9108.4|9121|9109|9121|9109|9120.4|9108.4|0
1732703680000|2024-11-27 10:34:40|9120.9|9108.9|9120.9|9108.9|9120.9|9108.9|9120.9|9108.9|0
1732703700000|2024-11-27 10:35:00|9121|9109|9121|9109|9121|9109|9121|9109|0
1732703710000|2024-11-27 10:35:10|9120.1|9108.1|9119|9107|9120.1|9108.1|9119|9107|0
1732703720000|2024-11-27 10:35:20|9118.9|9106.9|9110.5|9098.5|9118.9|9106.9|9110.5|9098.5|11
1732703730000|2024-11-27 10:35:30|9093.9|9081.9|9092.5|9080.5|9094.8|9082.8|9092|9080|6
1732703740000|2024-11-27 10:35:40|9093.8|9081.8|9095.5|9083.5|9095.5|9083.5|9093.8|9081.8|0
1732703760000|2024-11-27 10:36:00|9094.2|9082.2|9093|9081|9094.2|9082.2|9093|9081|0
1732703770000|2024-11-27 10:36:10|9092|9080|9092|9080|9093.8|9081.8|9092|9080|0
1732703790000|2024-11-27 10:36:30|9091.9|9079.9|9091.9|9079.9|9091.9|9079.9|9091.9|9079.9|0
1732703800000|2024-11-27 10:36:40|9107.2|9095.2|9107.2|9095.2|9107.2|9095.2|9107.2|9095.2|1
1732703810000|2024-11-27 10:36:50|9107.3|9095.3|9101.7|9089.7|9107.3|9095.3|9101.2|9089.2|2
1732703820000|2024-11-27 10:37:00|9100.2|9088.2|9100.2|9088.2|9100.2|9088.2|9100.2|9088.2|0
1732703830000|2024-11-27 10:37:10|9098.8|9086.8|9099.9|9087.9|9099.9|9087.9|9098.8|9086.8|0
1732703860000|2024-11-27 10:37:40|9100.8|9088.8|9101|9089|9101|9089|9100.8|9088.8|0
1732703870000|2024-11-27 10:37:50|9104.3|9092.3|9114.8|9102.8|9114.8|9102.8|9104.3|9092.3|0
1732703940000|2024-11-27 10:39:00|9114.4|9102.4|9114.3|9102.3|9114.4|9102.4|9113.9|9101.9|0
1732703970000|2024-11-27 10:39:30|9113.9|9101.9|9113.4|9101.4|9113.9|9101.9|9113|9101|0
1732703980000|2024-11-27 10:39:40|9113|9101|9113|9101|9113|9101|9113|9101|0
1732703990000|2024-11-27 10:39:50|9119.6|9107.6|9119.6|9107.6|9119.6|9107.6|9119.6|9107.6|1
1732704000000|2024-11-27 10:40:00|9117|9105|9119.1|9107.1|9119.1|9107.1|9116.5|9104.5|0
1732704010000|2024-11-27 10:40:10|9127.4|9115.4|9127.5|9115.5|9130.1|9118.1|9127.4|9115.4|1
1732704020000|2024-11-27 10:40:20|9127|9115|9117.8|9105.8|9127|9115|9117.8|9105.8|0
1732704030000|2024-11-27 10:40:30|9117.6|9105.6|9117.6|9105.6|9117.6|9105.6|9117.6|9105.6|0
1732704040000|2024-11-27 10:40:40|9114.5|9102.5|9114.5|9102.5|9114.5|9102.5|9114.5|9102.5|2
1732704050000|2024-11-27 10:40:50|9117.5|9105.5|9122.3|9110.3|9122.3|9110.3|9117.5|9105.5|3
1732704060000|2024-11-27 10:41:00|9126|9114|9125.5|9113.5|9127|9115|9125.5|9113.5|2
1732704070000|2024-11-27 10:41:10|9124.6|9112.6|9121.4|9109.4|9124.6|9112.6|9121.4|9109.4|0
1732704080000|2024-11-27 10:41:20|9120.1|9108.1|9119.4|9107.4|9120.1|9108.1|9119.4|9107.4|0
1732704090000|2024-11-27 10:41:30|9119.3|9107.3|9113.5|9101.5|9119.3|9107.3|9112.5|9100.5|0
1732704100000|2024-11-27 10:41:40|9111.4|9099.4|9108.9|9096.9|9111.4|9099.4|9108.9|9096.9|0
1732704110000|2024-11-27 10:41:50|9110.2|9098.2|9110.5|9098.5|9110.5|9098.5|9110.2|9098.2|0
1732704180000|2024-11-27 10:43:00|9108.3|9096.3|9106.3|9094.3|9108.3|9096.3|9106.3|9094.3|0
1732704190000|2024-11-27 10:43:10|9108.3|9096.3|9107.8|9095.8|9108.3|9096.3|9107.8|9095.8|1
1732704210000|2024-11-27 10:43:30|9107.4|9095.4|9107.8|9095.8|9107.8|9095.8|9107.4|9095.4|0
1732704230000|2024-11-27 10:43:50|9107.4|9095.4|9106.3|9094.3|9107.4|9095.4|9106.3|9094.3|0
1732704240000|2024-11-27 10:44:00|9105.9|9093.9|9092.2|9080.2|9105.9|9093.9|9090|9079.6|4
1732704250000|2024-11-27 10:44:10|9087.3|9081.3|9081.5|9069.5|9087.3|9081.3|9081.5|9069.5|1
1732704260000|2024-11-27 10:44:20|9084.1|9072.1|9084.1|9072.1|9084.1|9072.1|9084.1|9072.1|1
1732704270000|2024-11-27 10:44:30|9083.6|9071.6|9097|9085|9097|9085|9077.9|9070.4|2
1732704280000|2024-11-27 10:44:40|9096.6|9084.6|9095.6|9083.6|9096.6|9084.6|9093.5|9081.5|1
1732704290000|2024-11-27 10:44:50|9095.1|9083.1|9091.8|9079.8|9095.1|9083.1|9091.8|9079.8|0
1732704300000|2024-11-27 10:45:00|9091.6|9079.6|9090.8|9078.8|9091.6|9079.6|9086.6|9074.6|1
1732704310000|2024-11-27 10:45:10|9089.5|9077.5|9087.6|9075.6|9092.5|9080.5|9087.6|9075.6|11
1732704350000|2024-11-27 10:45:50|||||||||2
1732704360000|2024-11-27 10:46:00|9087.1|9075.1|9087.1|9075.1|9087.1|9075.1|9087.1|9075.1|0
1732704430000|2024-11-27 10:47:10|9087.5|9075.5|9087.5|9075.5|9087.5|9075.5|9087.1|9075.1|0
1732704440000|2024-11-27 10:47:20|9088.5|9076.5|9088.5|9076.5|9088.5|9076.5|9088.5|9076.5|0
1732704460000|2024-11-27 10:47:40|9088.6|9076.6|9088.6|9076.6|9088.6|9076.6|9088.6|9076.6|0
1732704480000|2024-11-27 10:48:00|9089.3|9077.3|9092.9|9080.9|9093.9|9081.9|9089.3|9077.3|1
1732704490000|2024-11-27 10:48:10|9094.6|9082.6|9094.5|9082.5|9094.6|9082.6|9094.5|9082.5|0
1732704500000|2024-11-27 10:48:20|9093.6|9081.6|9096.1|9084.1|9096.1|9084.1|9093.4|9081.4|0
1732704510000|2024-11-27 10:48:30|9098|9086|9098|9086|9098|9086|9098|9086|1
1732704560000|2024-11-27 10:49:20|9098.9|9086.9|9099.9|9087.9|9099.9|9087.9|9098.9|9086.9|0
1732704570000|2024-11-27 10:49:30|9100|9088|9111.8|9099.8|9111.8|9099.8|9100|9088|1
1732704580000|2024-11-27 10:49:40|9111.9|9099.9|9111.9|9099.9|9111.9|9099.9|9111.9|9099.9|0
1732704610000|2024-11-27 10:50:10|9111.1|9099.1|9110.4|9098.4|9111.1|9099.1|9110.4|9098.4|0
1732704620000|2024-11-27 10:50:20|9108.6|9096.6|9108.4|9096.4|9108.6|9096.6|9108.4|9096.4|0
1732704630000|2024-11-27 10:50:30|9108.3|9096.3|9109.6|9097.6|9109.6|9097.6|9106.1|9094.1|0
1732704640000|2024-11-27 10:50:40|9110.1|9098.1|9110.4|9098.4|9110.4|9098.4|9110.1|9098.1|0
1732704670000|2024-11-27 10:51:10|9110.9|9098.9|9113|9101|9113|9101|9110.9|9098.9|0
1732704690000|2024-11-27 10:51:30|9114.1|9102.1|9114.1|9102.1|9114.1|9102.1|9114.1|9102.1|0
1732704700000|2024-11-27 10:51:40|9115|9103|9115|9103|9115|9103|9115|9103|0
1732704710000|2024-11-27 10:51:50|9116|9104|9123.3|9111.3|9123.3|9111.3|9116|9104|1
1732704720000|2024-11-27 10:52:00|9122.8|9110.8|9123.3|9111.3|9123.3|9111.3|9122.8|9110.8|0
1732704730000|2024-11-27 10:52:10|9122.9|9110.9|9124|9112|9124.9|9112.9|9122.9|9110.9|2
1732704750000|2024-11-27 10:52:30|9123.9|9111.9|9123.9|9111.9|9123.9|9111.9|9123.9|9111.9|2
1732704760000|2024-11-27 10:52:40|9124|9112|9124|9112|9124|9112|9124|9112|0
1732704790000|2024-11-27 10:53:10|9123.9|9111.9|9119.9|9107.9|9123.9|9111.9|9119.9|9107.9|0
1732704830000|2024-11-27 10:53:50|9121.2|9109.2|9126|9114|9126|9114|9121.2|9109.2|0
1732704840000|2024-11-27 10:54:00|9125.5|9113.5|9125.5|9113.5|9125.9|9113.9|9125.4|9113.4|2
1732704850000|2024-11-27 10:54:10|9125.4|9113.4|9126.9|9114.9|9126.9|9114.9|9125.4|9113.4|0
1732704860000|2024-11-27 10:54:20|9127|9121|9127.4|9121.4|9127.4|9121.4|9127|9121|0
1732704880000|2024-11-27 10:54:40|9132.8|9120.8|9133|9121|9133|9121|9132.8|9120.8|3
1732704900000|2024-11-27 10:55:00|9132.9|9120.9|9132.9|9120.9|9132.9|9120.9|9132.9|9120.9|0
1732704910000|2024-11-27 10:55:10|9133|9121|9133|9121|9133|9121|9133|9121|0
1732704980000|2024-11-27 10:56:20|9140.5|9128.5|9140.5|9128.5|9140.5|9128.5|9140.5|9128.5|1
1732704990000|2024-11-27 10:56:30|9144.4|9132.4|9149.5|9137.5|9149.5|9137.5|9144.4|9132.4|2
1732705000000|2024-11-27 10:56:40|9149|9137|9146.9|9134.9|9149|9137|9142|9130|1
1732705010000|2024-11-27 10:56:50|9146.5|9134.5|9150.1|9138.1|9152|9140|9146.5|9134.5|4
1732705020000|2024-11-27 10:57:00|9150|9138|9151|9139|9151|9139|9148.7|9136.7|0
1732705030000|2024-11-27 10:57:10|9150|9138|9150|9138|9150|9138|9150|9138|0
1732705040000|2024-11-27 10:57:20|9151|9139|9153.4|9141.4|9153.4|9141.4|9151|9139|3
1732705050000|2024-11-27 10:57:30|9157.3|9145.3|9159|9147|9159|9147|9157.3|9145.3|5
1732705060000|2024-11-27 10:57:40|9161.4|9149.4|9149.5|9137.5|9161.9|9149.9|9149|9137|3
1732705080000|2024-11-27 10:58:00|9147.8|9135.8|9150.5|9138.5|9150.5|9138.5|9147.7|9135.7|0
1732705090000|2024-11-27 10:58:10|9151|9139|9151|9139|9151|9139|9151|9139|0
1732705100000|2024-11-27 10:58:20|9151.9|9139.9|9152|9140|9152|9140|9151.9|9139.9|0
1732705110000|2024-11-27 10:58:30|9150.9|9142.9|9150.9|9142.9|9150.9|9142.9|9150.9|9142.9|0
1732705120000|2024-11-27 10:58:40|9151.2|9143.2|9148.8|9136.8|9151.5|9145.5|9147.8|9135.8|11
1732705130000|2024-11-27 10:58:50|9149.8|9137.8|9152.8|9140.8|9152.8|9140.8|9149.8|9137.8|2
1732705140000|2024-11-27 10:59:00|9150.8|9142.8|9150.8|9142.8|9150.8|9142.8|9150.8|9142.8|0
1732705150000|2024-11-27 10:59:10|9149.3|9137.3|9149.3|9137.3|9149.3|9137.3|9149.3|9137.3|1
1732705170000|2024-11-27 10:59:30|9149.8|9137.8|9151.8|9139.8|9151.8|9139.8|9149.8|9137.8|0
1732705180000|2024-11-27 10:59:40|9152.8|9140.8|9151.8|9143.8|9152.8|9143.8|9151.8|9140.8|0
1732705190000|2024-11-27 10:59:50|9162.3|9150.3|9161.8|9149.8|9162.3|9150.3|9161.8|9149.8|9
1732705200000|2024-11-27 11:00:00|9157.4|9145.4|9158.3|9146.3|9158.3|9146.3|9157.4|9145.4|3
1732705210000|2024-11-27 11:00:10|9147.3|9135.3|9140.6|9128.6|9147.3|9135.3|9139.8|9127.8|4
1732705220000|2024-11-27 11:00:20|9140.3|9128.3|9143.8|9131.8|9143.8|9131.8|9140.3|9128.3|0
1732705230000|2024-11-27 11:00:30|9144.3|9132.3|9139.5|9127.5|9144.3|9132.3|9136.6|9124.6|3
1732705240000|2024-11-27 11:00:40|9140|9128|9151.5|9139.5|9152|9140|9140|9128|4
1732705260000|2024-11-27 11:01:00|9153.4|9141.4|9158.4|9146.4|9158.4|9146.4|9153.4|9141.4|2
1732705270000|2024-11-27 11:01:10|9158.9|9146.9|9162.3|9150.3|9162.3|9150.6|9158.6|9146.9|0
1732705310000|2024-11-27 11:01:50|9158.8|9146.8|9159.2|9147.2|9159.2|9147.2|9158.8|9146.8|6
1732705330000|2024-11-27 11:02:10|9159.3|9147.3|9159.3|9147.3|9159.3|9147.3|9159.3|9147.3|0
1732705370000|2024-11-27 11:02:50|9159.8|9147.8|9170.2|9158.2|9170.2|9158.2|9159.8|9147.8|3
1732705380000|2024-11-27 11:03:00|9170.1|9158.1|9171.6|9159.6|9172.5|9160.5|9169.8|9157.8|0
1732705390000|2024-11-27 11:03:10|9170.3|9158.3|9169.6|9157.6|9170.3|9158.3|9169.6|9157.6|0
1732705400000|2024-11-27 11:03:20|9170.1|9158.1|9170.1|9158.1|9170.1|9158.1|9170.1|9158.1|0
1732705410000|2024-11-27 11:03:30|9172.1|9160.1|9172.1|9160.1|9172.1|9160.1|9172.1|9160.1|0
1732705420000|2024-11-27 11:03:40|9173.5|9161.5|9166.6|9154.6|9179.1|9167.1|9166.6|9154.6|2
1732705430000|2024-11-27 11:03:50|9166.9|9154.9|9172.3|9160.3|9172.8|9160.8|9166.9|9154.9|1
1732705450000|2024-11-27 11:04:10|9172.2|9160.2|9172.2|9160.2|9172.2|9160.2|9172.2|9160.2|0
1732705460000|2024-11-27 11:04:20|9173.7|9161.7|9187.6|9175.6|9187.6|9175.6|9173.7|9161.7|9
1732705470000|2024-11-27 11:04:30|9187.1|9175.1|9169.8|9157.8|9187.3|9175.3|9169.8|9157.8|3
1732705480000|2024-11-27 11:04:40|9168.5|9156.5|9168.9|9156.9|9169.8|9157.8|9167.9|9155.9|1
1732705490000|2024-11-27 11:04:50|9169|9157|9169.4|9157.4|9169.4|9157.4|9169|9157|1
1732705530000|2024-11-27 11:05:30|9172.4|9160.4|9172.3|9160.3|9172.4|9160.4|9172.3|9160.3|0
1732705540000|2024-11-27 11:05:40|9171.8|9159.8|9172.4|9160.4|9173.2|9161.2|9171.8|9159.8|0
1732705560000|2024-11-27 11:06:00|9175.8|9163.8|9174.8|9162.8|9175.8|9163.8|9174.8|9162.8|1
1732705570000|2024-11-27 11:06:10|9173.9|9161.9|9173.7|9161.7|9173.9|9161.9|9173.7|9161.7|0
1732705580000|2024-11-27 11:06:20|9174.2|9162.2|9177.6|9165.6|9177.6|9165.6|9174.2|9162.2|0
1732705590000|2024-11-27 11:06:30|9177.2|9165.2|9177.1|9165.1|9177.2|9165.2|9177.1|9165.1|0
1732705600000|2024-11-27 11:06:40|9177.6|9165.6|9178.3|9166.3|9179.1|9167.1|9177.6|9165.6|0
1732705620000|2024-11-27 11:07:00|9178.1|9166.1|9178.1|9166.1|9178.1|9166.1|9178.1|9166.1|0
1732705630000|2024-11-27 11:07:10|9179|9167|9180.6|9168.6|9181.1|9169.1|9179|9167|0
1732705650000|2024-11-27 11:07:30|9180.1|9168.1|9179.1|9167.1|9180.1|9168.1|9179.1|9167.1|0
1732705660000|2024-11-27 11:07:40|9178.2|9166.2|9178.2|9166.2|9178.2|9166.2|9178.2|9166.2|0
1732705670000|2024-11-27 11:07:50|9178.1|9166.1|9178.1|9166.1|9178.1|9166.1|9178.1|9166.1|6
1732705680000|2024-11-27 11:08:00|9171.1|9159.1|9171.1|9159.1|9171.1|9159.1|9171.1|9159.1|1
1732705710000|2024-11-27 11:08:30|9171.3|9159.3|9171.2|9159.2|9171.3|9159.3|9171.2|9159.2|1
1732705750000|2024-11-27 11:09:10|9165.4|9153.4|9165.4|9153.4|9165.4|9153.4|9165.4|9153.4|2
1732705760000|2024-11-27 11:09:20|9163.7|9151.7|9146.2|9134.2|9163.7|9151.7|9146.2|9134.2|1
1732705770000|2024-11-27 11:09:30|9139.9|9127.9|9135.3|9123.3|9139.9|9127.9|9135.3|9123.3|1
1732705780000|2024-11-27 11:09:40|9135.2|9123.2|9139.2|9127.2|9139.2|9127.2|9134.7|9122.7|1
1732705790000|2024-11-27 11:09:50|9138|9126|9138.4|9126.4|9138.4|9126.4|9138|9126|0
1732705800000|2024-11-27 11:10:00|9138.6|9126.6|9138.6|9126.6|9138.6|9126.6|9138.6|9126.6|0
1732705820000|2024-11-27 11:10:20|9136.4|9124.4|9136.2|9124.2|9136.4|9124.4|9136.2|9124.2|0
1732705830000|2024-11-27 11:10:30|9125.6|9113.6|9126|9114|9126|9114|9125.6|9113.6|1
1732705850000|2024-11-27 11:10:50|9126.7|9114.7|9119.3|9107.3|9126.7|9114.7|9119.3|9107.3|0
1732705860000|2024-11-27 11:11:00|9120.3|9108.3|9121.8|9109.8|9121.8|9109.8|9120.3|9108.3|0
1732705870000|2024-11-27 11:11:10|9124.8|9112.8|9126.9|9114.9|9126.9|9114.9|9124.8|9112.8|0
1732705900000|2024-11-27 11:11:40|9127.7|9115.7|9128.9|9116.9|9128.9|9116.9|9127.7|9115.7|0
1732705910000|2024-11-27 11:11:50|9128.4|9116.4|9129.4|9117.4|9129.4|9117.4|9128.4|9116.4|0
1732705920000|2024-11-27 11:12:00|9135.4|9123.4|9134.9|9122.9|9135.4|9123.4|9134.9|9122.9|1
1732705930000|2024-11-27 11:12:10|9129.4|9117.4|9129.4|9117.4|9129.4|9117.4|9129.4|9117.4|0
1732705970000|2024-11-27 11:12:50|9131.2|9119.2|9128.8|9116.8|9131.2|9119.2|9128.8|9116.8|0
1732705990000|2024-11-27 11:13:10|9128.9|9116.9|9128.9|9116.9|9128.9|9116.9|9128.9|9116.9|0
1732706010000|2024-11-27 11:13:30|9128.8|9116.8|9128.8|9116.8|9128.8|9116.8|9128.8|9116.8|0
1732706020000|2024-11-27 11:13:40|9121.1|9109.1|9120.2|9108.2|9121.1|9109.1|9120.2|9108.2|1
1732706030000|2024-11-27 11:13:50|9121|9109|9121.3|9109.3|9121.3|9109.3|9121|9109|0
1732706040000|2024-11-27 11:14:00|9121.4|9109.4|9121.4|9109.4|9121.4|9109.4|9121.4|9109.4|0
1732706050000|2024-11-27 11:14:10|9129.2|9117.2|9129.2|9117.2|9129.2|9117.2|9129.2|9117.2|1
1732706060000|2024-11-27 11:14:20|9130.3|9118.3|9135.8|9123.8|9135.8|9123.8|9130.3|9118.3|1
1732706070000|2024-11-27 11:14:30|9138.3|9126.3|9138.3|9126.3|9138.3|9126.3|9138.3|9126.3|0
1732706080000|2024-11-27 11:14:40|9139.6|9127.6|9140.5|9128.5|9140.5|9128.5|9139.6|9127.6|0
1732706090000|2024-11-27 11:14:50|||||||||1
1732706110000|2024-11-27 11:15:10|9144|9132|9144.6|9132.6|9144.6|9132.6|9144|9132|0
1732706130000|2024-11-27 11:15:30|9144.5|9132.5|9146|9134|9146.4|9134.4|9144.5|9132.5|0
1732706140000|2024-11-27 11:15:40|9146.4|9134.4|9146|9134|9146.4|9134.4|9146|9134|0
1732706160000|2024-11-27 11:16:00|9145.5|9133.5|9145.5|9133.5|9145.5|9133.5|9145.5|9133.5|0
1732706180000|2024-11-27 11:16:20|9146.8|9134.8|9146.9|9134.9|9146.9|9134.9|9146.8|9134.8|0
1732706280000|2024-11-27 11:18:00|9147.9|9135.9|9147.9|9135.9|9147.9|9135.9|9147.9|9135.9|0
1732706290000|2024-11-27 11:18:10|9147|9135|9146.6|9134.6|9147.1|9135.1|9146.6|9134.6|0
1732706300000|2024-11-27 11:18:20|9134.9|9122.9|9136.9|9124.9|9136.9|9124.9|9134.5|9122.5|5
1732706310000|2024-11-27 11:18:30|9137.3|9125.3|9137.3|9125.3|9137.3|9125.3|9137.3|9125.3|3
1732706330000|2024-11-27 11:18:50|9138.5|9126.5|9130.6|9118.6|9138.5|9126.5|9130.3|9118.3|3
1732706350000|2024-11-27 11:19:10|9130.5|9118.5|9130.5|9118.5|9130.5|9118.5|9130.5|9118.5|0
1732706360000|2024-11-27 11:19:20|9134.6|9122.6|9129.3|9117.3|9136|9124|9128.9|9116.9|1
1732706370000|2024-11-27 11:19:30|9130.2|9118.2|9130.4|9118.4|9130.4|9118.4|9130.2|9118.2|1
1732706380000|2024-11-27 11:19:40|9130.5|9118.5|9130.5|9118.5|9130.5|9118.5|9130.5|9118.5|0
1732706390000|2024-11-27 11:19:50|9130.7|9118.7|9134.5|9122.5|9134.5|9122.5|9130.7|9118.7|1
1732706410000|2024-11-27 11:20:10|9132.7|9120.7|9138.4|9126.4|9138.4|9126.4|9132.7|9120.7|1
1732706430000|2024-11-27 11:20:30|9138.2|9126.2|9142|9130|9142|9130|9138.2|9126.2|1
1732706440000|2024-11-27 11:20:40|9147.3|9135.3|9148|9136|9148|9136|9146.6|9134.6|0
1732706450000|2024-11-27 11:20:50|9148.5|9136.5|9148.5|9136.5|9149|9137|9148.5|9136.5|0
1732706460000|2024-11-27 11:21:00|9148.9|9136.9|9148.9|9136.9|9149.3|9137.3|9148.4|9136.4|0
1732706470000|2024-11-27 11:21:10|9148.8|9136.8|9146.5|9134.5|9148.8|9136.8|9144|9132|3
1732706490000|2024-11-27 11:21:30|9146.4|9134.4|9146.4|9134.4|9146.4|9134.4|9146.4|9134.4|0
1732706520000|2024-11-27 11:22:00|9145.1|9133.1|9144.9|9132.9|9145.1|9133.1|9144.9|9132.9|0
1732706530000|2024-11-27 11:22:10|9141.8|9129.8|9141.9|9129.9|9141.9|9129.9|9140.9|9128.9|0
1732706560000|2024-11-27 11:22:40|9147|9135|9147|9135|9147|9135|9147|9135|5
1732706690000|2024-11-27 11:24:50|9147.4|9135.4|9147.8|9135.8|9147.8|9135.8|9147.4|9135.4|0
1732706700000|2024-11-27 11:25:00|9146.9|9134.9|9145.1|9133.1|9146.9|9134.9|9145.1|9133.1|0
1732706710000|2024-11-27 11:25:10|9144.8|9132.8|9144.8|9132.8|9144.8|9132.8|9144.8|9132.8|0
1732706760000|2024-11-27 11:26:00|9137.3|9125.3|9137.3|9125.3|9137.3|9125.3|9137.3|9125.3|1
1732706780000|2024-11-27 11:26:20|9135.7|9123.7|9135.7|9123.7|9135.7|9123.7|9135.7|9123.7|0
1732706790000|2024-11-27 11:26:30|9135.8|9123.8|9135.8|9123.8|9135.8|9123.8|9135.8|9123.8|0
1732706810000|2024-11-27 11:26:50|9133.2|9121.2|9126.9|9114.9|9133.2|9121.2|9126.9|9114.9|2
1732706830000|2024-11-27 11:27:10|9127.9|9115.9|9127.4|9115.4|9127.9|9115.9|9127.4|9115.4|2
1732706850000|2024-11-27 11:27:30|9127.3|9115.3|9130.1|9118.1|9130.1|9118.1|9127.3|9115.3|0
1732706870000|2024-11-27 11:27:50|9130.6|9118.6|9130.8|9118.8|9130.8|9118.8|9130.6|9118.6|0
1732706900000|2024-11-27 11:28:20|9129.9|9117.9|9107.2|9095.2|9129.9|9117.9|9102.4|9090.4|1
1732706910000|2024-11-27 11:28:30|9107.3|9095.3|9103.2|9091.2|9107.3|9095.3|9103.2|9091.2|0
1732706920000|2024-11-27 11:28:40|9101.5|9089.5|9101.8|9089.8|9101.8|9089.8|9101.2|9089.2|0
1732706930000|2024-11-27 11:28:50|9101.4|9089.4|9101.2|9089.2|9101.4|9089.4|9101.2|9089.2|0
1732706950000|2024-11-27 11:29:10|9100.4|9088.4|9100.2|9088.2|9100.4|9088.4|9100.2|9088.2|0
1732707000000|2024-11-27 11:30:00|9099.7|9087.7|9099.3|9087.3|9099.7|9087.7|9099.3|9087.3|0
1732707010000|2024-11-27 11:30:10|9099.2|9087.2|9099.2|9087.2|9099.2|9087.2|9099.2|9087.2|0
1732707040000|2024-11-27 11:30:40|9097.7|9085.7|9098.1|9086.1|9098.1|9086.1|9097.7|9085.7|1
1732707050000|2024-11-27 11:30:50|9097.7|9085.7|9097.7|9085.7|9097.7|9085.7|9097.7|9085.7|2
1732707100000|2024-11-27 11:31:40|9104.3|9092.3|9104.3|9092.3|9104.3|9092.3|9104.3|9092.3|1
1732707170000|2024-11-27 11:32:50|9111.5|9099.5|9111.7|9099.7|9113.2|9101.2|9111.5|9099.5|1
1732707180000|2024-11-27 11:33:00|9109.9|9097.9|9111.2|9099.2|9111.2|9099.2|9109.9|9097.9|0
1732707190000|2024-11-27 11:33:10|9110.7|9098.7|9110.7|9098.7|9110.7|9098.7|9110.7|9098.7|0
1732707200000|2024-11-27 11:33:20|9107.2|9095.2|9107.7|9095.7|9107.7|9095.7|9106.9|9094.9|0
1732707240000|2024-11-27 11:34:00|9113.7|9105.7|9113.7|9105.7|9113.7|9105.7|9113.7|9105.7|1
1732707260000|2024-11-27 11:34:20|9120|9108|9120|9108|9120|9108|9120|9108|1
1732707270000|2024-11-27 11:34:30|9120.2|9108.2|9120.2|9108.2|9120.2|9108.2|9120.2|9108.2|0
1732707300000|2024-11-27 11:35:00|9129.3|9117.3|9129.3|9117.3|9129.3|9117.3|9129.3|9117.3|1
1732707310000|2024-11-27 11:35:10|9129.2|9117.2|9129.2|9117.2|9129.2|9117.2|9129.2|9117.2|0
1732707320000|2024-11-27 11:35:20|9133.6|9121.6|9134.7|9122.7|9135.1|9123.1|9133.6|9121.6|0
1732707330000|2024-11-27 11:35:30|9129.2|9117.2|9122.4|9110.4|9129.2|9117.2|9122.2|9110.2|1
1732707340000|2024-11-27 11:35:40|9122.3|9110.3|9122.3|9110.3|9122.3|9110.3|9122.3|9110.3|0
1732707370000|2024-11-27 11:36:10|9125.3|9113.3|9125.9|9113.9|9125.9|9113.9|9125.3|9113.3|0
1732707390000|2024-11-27 11:36:30|9128|9116|9128|9116|9128|9116|9128|9116|0
1732707410000|2024-11-27 11:36:50|9125.7|9113.7|9130.2|9118.2|9130.2|9118.2|9125.7|9113.7|0
1732707420000|2024-11-27 11:37:00|9126.3|9114.3|9125.7|9113.7|9126.6|9114.6|9125.3|9113.3|0
1732707430000|2024-11-27 11:37:10|9125.3|9113.3|9125.3|9113.3|9125.7|9113.7|9125.2|9113.2|0
1732707440000|2024-11-27 11:37:20|9121.7|9109.7|9121.7|9109.7|9121.7|9109.7|9121.7|9109.7|4
1732707480000|2024-11-27 11:38:00|9122.2|9110.2|9122.2|9110.2|9122.2|9110.2|9122.2|9110.2|0
1732707540000|2024-11-27 11:39:00|9123.1|9111.1|9122.2|9110.2|9123.1|9111.1|9122.2|9110.2|0
1732707550000|2024-11-27 11:39:10|9121.3|9109.3|9121.4|9109.4|9122.2|9110.2|9121.3|9109.3|0
1732707580000|2024-11-27 11:39:40|9121.3|9109.3|9110.9|9098.9|9121.3|9109.3|9110.9|9098.9|1
1732707590000|2024-11-27 11:39:50|9110.7|9098.7|9105.9|9093.9|9110.7|9098.7|9105.9|9093.9|1
1732707600000|2024-11-27 11:40:00|9105|9093|9102.7|9090.7|9105|9093|9100.7|9088.7|0
1732707610000|2024-11-27 11:40:10|9112.8|9100.8|9111|9099|9114.5|9102.5|9110.9|9098.9|1
1732707620000|2024-11-27 11:40:20|9110.9|9098.9|9111.9|9099.9|9112.7|9100.7|9110.9|9098.9|1
1732707640000|2024-11-27 11:40:40|9112|9100|9112.4|9100.4|9112.4|9100.4|9112|9100|0
1732707650000|2024-11-27 11:40:50|9115.9|9103.9|9124.3|9112.3|9124.8|9112.8|9115.9|9103.9|0
1732707670000|2024-11-27 11:41:10|9123.8|9111.8|9124.3|9112.3|9124.3|9112.3|9123.3|9111.3|0
1732707680000|2024-11-27 11:41:20|9123.8|9111.8|9124.1|9112.1|9124.1|9112.1|9123.3|9111.3|0
1732707690000|2024-11-27 11:41:30|9124.3|9112.3|9124.2|9112.2|9124.3|9112.3|9123.4|9111.4|0
1732707700000|2024-11-27 11:41:40|9124.3|9112.3|9124.3|9112.3|9124.3|9112.3|9124.3|9112.3|0
1732707710000|2024-11-27 11:41:50|9121.6|9109.6|9121.3|9109.3|9121.6|9109.6|9121.3|9109.3|0
1732707720000|2024-11-27 11:42:00|9120|9108|9118.7|9106.7|9120|9108|9118.7|9106.7|0
1732707730000|2024-11-27 11:42:10|9118.5|9106.5|9118.5|9106.5|9118.5|9106.5|9118.5|9106.5|0
1732707760000|2024-11-27 11:42:40|9118.6|9106.6|9118.6|9106.6|9118.6|9106.6|9118.6|9106.6|0
1732707770000|2024-11-27 11:42:50|9118.1|9106.1|9112.8|9100.8|9118.1|9106.1|9112.8|9100.8|0
1732707790000|2024-11-27 11:43:10|9112.6|9100.6|9112.6|9100.6|9112.6|9100.6|9112.6|9100.6|0
1732707800000|2024-11-27 11:43:20|9113.1|9101.1|9112.6|9100.6|9113.1|9101.1|9112.6|9100.6|0
1732707880000|2024-11-27 11:44:40|9114.8|9102.8|9116.6|9104.6|9116.6|9104.6|9114.8|9102.8|0
1732707900000|2024-11-27 11:45:00|9119.7|9107.7|9120.1|9108.1|9120.6|9108.6|9119.7|9107.7|0
1732707940000|2024-11-27 11:45:40|9116.7|9104.7|9116.7|9104.7|9116.7|9104.7|9116.7|9104.7|0
1732707950000|2024-11-27 11:45:50|9117.2|9105.2|9123.2|9111.2|9126.4|9114.4|9117.2|9105.2|1
1732707960000|2024-11-27 11:46:00|9123.1|9111.1|9123.1|9111.1|9123.1|9111.1|9123.1|9111.1|0
1732707980000|2024-11-27 11:46:20|9121.3|9109.3|9121.2|9109.2|9121.3|9109.3|9121.2|9109.2|0
1732708000000|2024-11-27 11:46:40|9121.1|9109.1|9121.1|9109.1|9121.1|9109.1|9121.1|9109.1|0
1732708010000|2024-11-27 11:46:50|9121.2|9109.2|9110.3|9098.3|9121.2|9109.2|9110.3|9098.3|1
1732708030000|2024-11-27 11:47:10|9110.4|9098.4|9110.4|9098.4|9110.4|9098.4|9110.4|9098.4|0
1732708040000|2024-11-27 11:47:20|9111.3|9099.3|9111.3|9099.3|9111.3|9099.3|9111.3|9099.3|0
1732708080000|2024-11-27 11:48:00|9110.8|9098.8|9111.2|9099.2|9111.2|9099.2|9110.8|9098.8|0
1732708090000|2024-11-27 11:48:10|9115.6|9103.6|9116.1|9104.1|9116.1|9104.1|9115.6|9103.6|6
1732708130000|2024-11-27 11:48:50|9115.6|9103.6|9115.6|9103.6|9115.6|9103.6|9115.6|9103.6|0
1732708150000|2024-11-27 11:49:10|9114.7|9102.7|9114.6|9102.6|9114.7|9102.7|9114.6|9102.6|0
1732708230000|2024-11-27 11:50:30|9115|9103|9115.1|9103.1|9115.1|9103.1|9115|9103|0
1732708260000|2024-11-27 11:51:00|9114.1|9102.1|9114.1|9102.1|9114.1|9102.1|9114.1|9102.1|0
1732708310000|2024-11-27 11:51:50|9113.5|9101.5|9109.2|9097.2|9113.5|9101.5|9109.2|9097.2|1
1732708320000|2024-11-27 11:52:00|9105.2|9093.2|9105.2|9093.2|9105.2|9093.2|9105.2|9093.2|0
1732708330000|2024-11-27 11:52:10|9104.9|9092.9|9102.6|9090.6|9104.9|9092.9|9099.1|9087.1|1
1732708350000|2024-11-27 11:52:30|9099.9|9087.9|9098.1|9086.1|9100.6|9088.6|9098.1|9086.1|2
1732708360000|2024-11-27 11:52:40|9098.2|9086.2|9104.6|9092.6|9104.6|9092.6|9097.6|9086.2|2
1732708390000|2024-11-27 11:53:10|9104.5|9092.5|9104.5|9092.5|9104.5|9092.5|9104.5|9092.5|0
1732708420000|2024-11-27 11:53:40|9101.1|9089.1|9100.5|9088.5|9101.1|9089.1|9100|9088|0
1732708440000|2024-11-27 11:54:00|9099.7|9087.7|9097.5|9085.5|9099.7|9087.7|9097.5|9085.5|0
1732708450000|2024-11-27 11:54:10|9097.1|9085.1|9098.6|9086.6|9098.6|9086.6|9097|9085|1
1732708470000|2024-11-27 11:54:30|9099.6|9087.6|9099.6|9087.6|9099.6|9087.6|9099.6|9087.6|0
1732708500000|2024-11-27 11:55:00|9100.6|9088.6|9100.6|9088.6|9100.6|9088.6|9100.6|9088.6|0
1732708510000|2024-11-27 11:55:10|9099.6|9087.6|9097.6|9085.6|9100.6|9088.6|9097.6|9085.6|0
1732708520000|2024-11-27 11:55:20|9100.6|9088.6|9100.6|9088.6|9100.6|9088.6|9100.6|9088.6|1
1732708580000|2024-11-27 11:56:20|9099.7|9087.7|9111.5|9099.5|9111.5|9099.5|9099.2|9087.2|2
1732708590000|2024-11-27 11:56:30|9111.7|9099.7|9117.5|9105.5|9117.6|9105.6|9111.7|9099.7|0
1732708600000|2024-11-27 11:56:40|9122.8|9110.8|9121.5|9109.5|9122.8|9110.8|9119.2|9107.2|1
1732708610000|2024-11-27 11:56:50|9119.8|9107.8|9119.6|9107.6|9119.8|9107.8|9119.6|9107.6|0
1732708680000|2024-11-27 11:58:00|9122.2|9110.2|9122.7|9110.7|9122.7|9110.7|9121.7|9109.7|2
1732708690000|2024-11-27 11:58:10|9135.7|9123.7|9138.8|9126.8|9138.8|9126.8|9135.7|9123.7|8
1732708710000|2024-11-27 11:58:30|9143.6|9131.6|9143.6|9131.6|9143.6|9131.6|9143.6|9131.6|2
1732708720000|2024-11-27 11:58:40|9145.8|9133.8|9145.1|9133.1|9146|9134|9145.1|9133.1|0
1732708740000|2024-11-27 11:59:00|9145|9133|9130.7|9118.7|9145|9133|9130.7|9118.7|1
1732708780000|2024-11-27 11:59:40|9130.3|9118.3|9130.3|9118.3|9130.3|9118.3|9130.3|9118.3|0
1732708790000|2024-11-27 11:59:50|9135.6|9123.6|9134.3|9122.3|9136.8|9124.8|9134.3|9122.3|0
1732708800000|2024-11-27 12:00:00|9134.8|9122.8|9135.2|9123.2|9135.2|9123.2|9134.7|9122.7|0
1732708820000|2024-11-27 12:00:20|9134.3|9122.3|9132.3|9120.3|9134.3|9122.3|9132.3|9120.3|0
1732708830000|2024-11-27 12:00:30|9132.2|9120.2|9132.2|9120.2|9132.7|9120.7|9132.2|9120.2|0
1732708850000|2024-11-27 12:00:50|9134.8|9122.8|9135.5|9123.5|9135.5|9123.5|9134.8|9122.8|0
1732708860000|2024-11-27 12:01:00|9135.6|9123.6|9137.1|9125.1|9140.1|9128.1|9135.6|9123.6|0
1732708870000|2024-11-27 12:01:10|9137|9125|9137|9125|9137|9125|9137|9125|0
1732708880000|2024-11-27 12:01:20|9135|9123|9135.5|9123.5|9135.5|9123.5|9135|9123|0
1732708890000|2024-11-27 12:01:30|9135.6|9123.6|9135.6|9123.6|9135.6|9123.6|9135.6|9123.6|0
1732708940000|2024-11-27 12:02:20|9134.7|9122.7|9133.6|9121.6|9134.7|9122.7|9133.6|9121.6|0
1732708980000|2024-11-27 12:03:00|9125.8|9113.8|9124.2|9112.2|9125.8|9113.8|9124.2|9112.2|2
1732708990000|2024-11-27 12:03:10|9124.1|9112.1|9124.1|9112.1|9124.1|9112.1|9124.1|9112.1|0
1732709030000|2024-11-27 12:03:50|9124.6|9112.6|9126.3|9114.3|9126.3|9114.3|9124.6|9112.6|0
1732709040000|2024-11-27 12:04:00|9126.5|9114.5|9129|9117|9129.6|9117.6|9126.5|9114.5|0
1732709050000|2024-11-27 12:04:10|9134.7|9122.7|9135.7|9123.7|9135.7|9123.7|9134.7|9122.7|0
1732709070000|2024-11-27 12:04:30|9136.1|9124.1|9136.2|9124.2|9136.2|9124.2|9136.1|9124.1|0
1732709090000|2024-11-27 12:04:50|9136.3|9124.3|9136.7|9124.7|9136.7|9124.7|9136.3|9124.3|1
1732709100000|2024-11-27 12:05:00|9135.8|9123.8|9136.2|9124.2|9136.2|9124.2|9135.7|9123.7|0
1732709110000|2024-11-27 12:05:10|9139.3|9127.3|9139.6|9127.6|9139.6|9127.6|9139.3|9127.3|0
1732709120000|2024-11-27 12:05:20|9138.7|9126.7|9141.7|9129.7|9141.7|9129.7|9138.3|9126.3|0
1732709130000|2024-11-27 12:05:30|9142|9130|9137.2|9125.2|9142|9130|9136.7|9124.7|0
1732709170000|2024-11-27 12:06:10|9137.6|9125.6|9137.6|9125.6|9137.6|9125.6|9137.6|9125.6|0
1732709190000|2024-11-27 12:06:30|9145.6|9133.6|9145.6|9133.6|9145.6|9133.6|9145.6|9133.6|1
1732709240000|2024-11-27 12:07:20|9159.6|9147.6|9159.6|9147.6|9159.6|9147.6|9159.6|9147.6|4
1732709250000|2024-11-27 12:07:30|9157.6|9145.6|9158.1|9146.1|9158.1|9146.1|9157.6|9145.6|0
1732709270000|2024-11-27 12:07:50|9155.1|9143.1|9152.1|9140.1|9156.2|9144.2|9152.1|9140.1|1
1732709280000|2024-11-27 12:08:00|9149.9|9137.9|9139.7|9127.7|9149.9|9137.9|9139.7|9127.7|0
1732709290000|2024-11-27 12:08:10|9139.6|9127.6|9139.6|9127.6|9139.6|9127.6|9139.6|9127.6|2
1732709300000|2024-11-27 12:08:20|9148.1|9136.1|9148.6|9136.6|9148.6|9136.6|9148.1|9136.1|2
1732709340000|2024-11-27 12:09:00|9154.6|9142.6|9154.1|9142.1|9154.6|9142.6|9154.1|9142.1|0
1732709350000|2024-11-27 12:09:10|9154.6|9142.6|9155.1|9143.1|9155.1|9143.1|9154.6|9142.6|0
1732709370000|2024-11-27 12:09:30|9156|9144|9155.2|9143.2|9156.1|9144.1|9155.2|9143.2|0
1732709390000|2024-11-27 12:09:50|9155.3|9143.3|9155.3|9143.3|9155.3|9143.3|9155.3|9143.3|1
1732709420000|2024-11-27 12:10:20|9155.8|9143.8|9155.8|9143.8|9155.8|9143.8|9155.8|9143.8|0
1732709430000|2024-11-27 12:10:30|9156.3|9144.3|9156.3|9144.3|9156.3|9144.3|9156.3|9144.3|0
1732709440000|2024-11-27 12:10:40|9156.8|9144.8|9156.8|9144.8|9156.8|9144.8|9156.8|9144.8|0
1732709450000|2024-11-27 12:10:50|9157.3|9145.3|9163.8|9151.8|9164.5|9152.5|9157.3|9145.3|1
1732709480000|2024-11-27 12:11:20|9164.3|9152.3|9164.3|9152.3|9164.3|9152.3|9164.3|9152.3|0
1732709500000|2024-11-27 12:11:40|9166.8|9154.8|9167.2|9155.2|9167.2|9155.2|9166.8|9154.8|0
1732709520000|2024-11-27 12:12:00|9167.3|9155.3|9167.8|9155.8|9167.8|9155.8|9167.3|9155.3|0
1732709530000|2024-11-27 12:12:10|9168.3|9156.3|9168.3|9156.3|9168.3|9156.3|9168.3|9156.3|0
1732709540000|2024-11-27 12:12:20|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|0
1732709550000|2024-11-27 12:12:30|9168.3|9156.3|9168.3|9156.3|9168.3|9156.3|9168.3|9156.3|0
1732709560000|2024-11-27 12:12:40|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|0
1732709570000|2024-11-27 12:12:50|9169.2|9157.2|9169.3|9157.3|9169.3|9157.3|9169.2|9157.2|0
1732709580000|2024-11-27 12:13:00|9167.8|9155.8|9166.7|9154.7|9167.8|9155.8|9166.3|9154.3|0
1732709590000|2024-11-27 12:13:10|9164.2|9152.2|9163.8|9151.8|9164.3|9152.3|9163.4|9151.4|1
1732709600000|2024-11-27 12:13:20|9163.9|9151.9|9163.4|9151.4|9163.9|9151.9|9163.4|9151.4|1
1732709610000|2024-11-27 12:13:30|9163|9151|9154.4|9142.4|9163.1|9151.1|9154.4|9142.4|2
1732709630000|2024-11-27 12:13:50|9158.5|9146.5|9159|9147|9159|9147|9158.5|9146.5|1
1732709650000|2024-11-27 12:14:10|9156.4|9144.4|9158.9|9146.9|9159.1|9147.1|9156.4|9144.4|0
1732709670000|2024-11-27 12:14:30|9156.9|9144.9|9156.9|9144.9|9156.9|9144.9|9156.9|9144.9|0
1732709690000|2024-11-27 12:14:50|9156|9144|9156.9|9144.9|9156.9|9144.9|9155.4|9143.4|0
1732709700000|2024-11-27 12:15:00|9145.8|9133.8|9145.8|9133.8|9145.8|9133.8|9145.8|9133.8|1
1732709710000|2024-11-27 12:15:10|9145.4|9133.4|9145.4|9133.4|9145.4|9133.4|9145.4|9133.4|0
1732709730000|2024-11-27 12:15:30|9147.2|9135.2|9146.9|9134.9|9147.4|9135.4|9146.9|9134.9|0
1732709740000|2024-11-27 12:15:40|9144.4|9132.4|9144.9|9132.9|9144.9|9132.9|9144.4|9132.4|2
1732709760000|2024-11-27 12:16:00|9145.8|9133.8|9148.9|9136.9|9148.9|9136.9|9145.8|9133.8|0
1732709780000|2024-11-27 12:16:20|9159.3|9147.3|9156.9|9144.9|9159.3|9147.3|9156.9|9144.9|2
1732709790000|2024-11-27 12:16:30|9156.4|9144.4|9160.9|9148.9|9160.9|9148.9|9154.9|9142.9|0
1732709800000|2024-11-27 12:16:40|9161.4|9149.4|9161.4|9149.4|9161.4|9149.4|9161.4|9149.4|0
1732709820000|2024-11-27 12:17:00|9162.4|9150.4|9168.4|9156.4|9169.4|9157.4|9162.4|9150.4|1
1732709830000|2024-11-27 12:17:10|9169.9|9157.9|9169.9|9157.9|9169.9|9157.9|9169.9|9157.9|0
1732709840000|2024-11-27 12:17:20|9170.9|9158.9|9171.4|9159.4|9171.4|9159.4|9170.9|9158.9|0
1732710000000|2024-11-27 12:20:00|9164.9|9158.9|9168.8|9156.8|9171.4|9159.4|9164.9|9155|1
1732710010000|2024-11-27 12:20:10|9168.4|9156.4|9168|9156|9168.5|9156.5|9167.9|9155.9|0
1732710040000|2024-11-27 12:20:40|9167.3|9155.3|9169.3|9157.3|9169.3|9157.3|9167.3|9155.3|0
1732710100000|2024-11-27 12:21:40|9184.2|9172.2|9182.5|9170.5|9186|9174|9181.7|9169.7|1
1732710110000|2024-11-27 12:21:50|9182.2|9170.2|9161.4|9149.4|9182.2|9170.2|9161.4|9149.4|1
1732710120000|2024-11-27 12:22:00|9161.1|9149.1|9161.1|9149.1|9161.1|9149.1|9161.1|9149.1|0
1732710140000|2024-11-27 12:22:20|9156.3|9144.3|9152.5|9140.5|9157.3|9145.3|9152.5|9140.5|0
1732710150000|2024-11-27 12:22:30|9150.1|9138.1|9150.1|9138.1|9150.1|9138.1|9150.1|9138.1|0
1732710160000|2024-11-27 12:22:40|9150.3|9138.3|9150.3|9138.3|9150.3|9138.3|9150.3|9138.3|0
1732710170000|2024-11-27 12:22:50|9151.2|9139.2|9142.7|9130.7|9151.2|9139.2|9142.7|9130.7|1
1732710180000|2024-11-27 12:23:00|9142.6|9130.6|9140.3|9128.3|9142.6|9130.6|9140.3|9128.3|0
1732710200000|2024-11-27 12:23:20|||||||||1
1732710220000|2024-11-27 12:23:40|9142.3|9130.3|9139.7|9127.7|9142.3|9130.3|9139.7|9127.7|1
1732710230000|2024-11-27 12:23:50|9141.3|9129.3|9140.3|9128.3|9141.3|9129.3|9140.3|9128.3|0
1732710240000|2024-11-27 12:24:00|9139.4|9127.4|9153.8|9141.8|9153.8|9141.8|9139.4|9127.4|1
1732710250000|2024-11-27 12:24:10|9153.7|9141.7|9153.7|9141.7|9153.7|9141.7|9153.7|9141.7|0
1732710260000|2024-11-27 12:24:20|9153.6|9141.6|9143.7|9131.7|9153.6|9141.6|9143.7|9131.7|1
1732710270000|2024-11-27 12:24:30|9144|9132|9147.1|9135.1|9147.1|9135.1|9144|9132|1
1732710280000|2024-11-27 12:24:40|9147.2|9135.2|9147.2|9135.2|9147.2|9135.2|9147.2|9135.2|0
1732710290000|2024-11-27 12:24:50|9149.3|9137.3|9143.9|9131.9|9149.3|9137.3|9143.4|9131.4|0
1732710300000|2024-11-27 12:25:00|9145.7|9133.7|9151.3|9139.3|9156.2|9144.2|9145.7|9133.7|2
1732710310000|2024-11-27 12:25:10|9151.1|9139.1|9151.1|9139.1|9151.1|9139.1|9151.1|9139.1|0
1732710320000|2024-11-27 12:25:20|9151.6|9139.6|9151.7|9139.7|9151.7|9139.7|9151.6|9139.6|0
1732710330000|2024-11-27 12:25:30|9150.8|9138.8|9151.7|9139.7|9151.7|9139.7|9150.3|9138.3|0
1732710340000|2024-11-27 12:25:40|9151.3|9139.3|9151.8|9139.8|9152.3|9140.3|9151.3|9139.3|0
1732710350000|2024-11-27 12:25:50|9159|9147|9147.1|9135.1|9166.8|9154.8|9147.1|9135.1|4
1732710360000|2024-11-27 12:26:00|9147.6|9135.6|9147.6|9135.6|9147.6|9135.6|9147.6|9135.6|0
1732710370000|2024-11-27 12:26:10|9149.6|9137.6|9151.1|9139.1|9151.1|9139.1|9149.6|9137.6|1
1732710380000|2024-11-27 12:26:20|9145.6|9133.6|9145.6|9133.6|9145.6|9133.6|9145.6|9133.6|1
1732710390000|2024-11-27 12:26:30|9143.7|9131.7|9150.1|9138.1|9152.2|9140.2|9143.7|9131.7|2
1732710400000|2024-11-27 12:26:40|9151.5|9139.5|9152.3|9140.3|9152.7|9140.7|9151.5|9139.5|0
1732710410000|2024-11-27 12:26:50|9153.6|9141.6|9154.8|9142.8|9160.1|9148.1|9153.6|9141.6|1
1732710420000|2024-11-27 12:27:00|9154.3|9142.3|9154.3|9142.3|9154.3|9142.3|9154.3|9142.3|1
1732710430000|2024-11-27 12:27:10|9155.8|9143.8|9155.8|9143.8|9155.8|9143.8|9155.8|9143.8|1
1732710440000|2024-11-27 12:27:20|9156.2|9144.2|9155.3|9143.3|9156.2|9144.2|9155.3|9143.3|1
1732710450000|2024-11-27 12:27:30|9149.7|9137.7|9154.3|9142.3|9154.8|9142.8|9149.3|9137.3|1
1732710460000|2024-11-27 12:27:40|9155.3|9143.3|9154.3|9142.3|9155.3|9143.3|9150.4|9138.4|1
1732710470000|2024-11-27 12:27:50|9152.6|9140.6|9164.3|9152.3|9165.3|9153.3|9152.3|9140.3|1
1732710490000|2024-11-27 12:28:10|9164.7|9152.7|9165.3|9153.3|9165.3|9153.3|9164.7|9152.7|0
1732710500000|2024-11-27 12:28:20|9164|9152|9151.8|9139.8|9164.3|9152.3|9151.3|9139.3|4
1732710510000|2024-11-27 12:28:30|9146.9|9138.9|9146.9|9138.9|9146.9|9138.9|9146.9|9138.9|1
1732710520000|2024-11-27 12:28:40|9146.8|9138.8|9152.4|9140.4|9153.3|9141.3|9146.8|9138.8|1
1732710530000|2024-11-27 12:28:50|9153.3|9141.3|9150.9|9138.9|9153.3|9142.3|9146.8|9138.4|1
1732710540000|2024-11-27 12:29:00|9150.4|9138.4|9148.4|9136.4|9150.4|9138.4|9148.4|9136.4|0
1732710550000|2024-11-27 12:29:10|9150.2|9138.2|9150.4|9138.4|9150.4|9138.4|9150.2|9138.2|1
1732710560000|2024-11-27 12:29:20|9152.6|9140.6|9134.7|9122.7|9152.7|9140.7|9134.7|9122.7|2
1732710570000|2024-11-27 12:29:30|9134.3|9122.3|9136.9|9124.9|9136.9|9124.9|9129.9|9117.9|1
1732710580000|2024-11-27 12:29:40|9138.6|9126.6|9130.8|9118.8|9138.8|9126.8|9129.8|9117.8|1
1732710590000|2024-11-27 12:29:50|9129.1|9117.1|9126.3|9114.3|9129.1|9117.1|9125.8|9113.8|3
1732710600000|2024-11-27 12:30:00|9122.6|9114.6|9126.8|9114.8|9126.8|9114.8|9122.3|9114.3|1
1732710640000|2024-11-27 12:30:40|9130.8|9118.8|9130.8|9118.8|9130.8|9118.8|9130.8|9118.8|1
1732710650000|2024-11-27 12:30:50|9130.1|9118.1|9126.3|9114.3|9130.1|9118.1|9126.3|9114.3|1
1732710660000|2024-11-27 12:31:00|9125.8|9113.8|9127.8|9115.8|9129.2|9117.2|9125.3|9113.3|1
1732710700000|2024-11-27 12:31:40|9130.2|9118.2|9130.2|9118.2|9130.2|9118.2|9130.2|9118.2|0
1732710760000|2024-11-27 12:32:40|9128.2|9116.2|9131.7|9119.7|9131.7|9119.7|9128.2|9116.2|1
1732710770000|2024-11-27 12:32:50|9134.7|9122.7|9133.7|9121.7|9136|9124|9133.7|9121.7|0
1732710780000|2024-11-27 12:33:00|9129.8|9117.8|9129.7|9117.7|9129.8|9117.8|9129.2|9117.2|0
1732710790000|2024-11-27 12:33:10|9133.8|9121.8|9125.6|9113.6|9137.6|9125.6|9125.6|9113.6|4
1732710800000|2024-11-27 12:33:20|9124.5|9116.5|9125.7|9113.7|9125.7|9116.5|9124.5|9113.7|0
1732710810000|2024-11-27 12:33:30|9125.6|9113.6|9125.6|9113.6|9125.6|9113.6|9125.6|9113.6|0
1732710840000|2024-11-27 12:34:00|9122.7|9114.7|9122.7|9114.7|9122.7|9114.7|9122.7|9114.7|1
1732710850000|2024-11-27 12:34:10|9122.6|9114.6|9122.1|9114.1|9123.1|9115.1|9122.1|9114.1|2
1732710860000|2024-11-27 12:34:20|9120.6|9114.6|9125.1|9113.1|9125.1|9114.6|9120.6|9113.1|2
1732710880000|2024-11-27 12:34:40|9128.6|9116.6|9128.9|9116.9|9128.9|9116.9|9128.6|9116.6|0
1732710890000|2024-11-27 12:34:50|9129.4|9117.4|9128.6|9116.6|9129.4|9117.4|9128.6|9116.6|0
1732710900000|2024-11-27 12:35:00|9128.5|9116.5|9128.5|9116.5|9128.5|9116.5|9128.5|9116.5|0
1732710910000|2024-11-27 12:35:10|9128.6|9116.6|9142.1|9130.1|9142.1|9130.1|9128.6|9116.6|0
1732710920000|2024-11-27 12:35:20|9143.3|9131.3|9144.1|9132.1|9144.1|9132.1|9143.3|9131.3|0
1732710930000|2024-11-27 12:35:30|9144.7|9132.7|9136.2|9124.2|9144.7|9132.7|9136.2|9124.2|1
1732710970000|2024-11-27 12:36:10|9135.4|9123.4|9135.5|9123.5|9135.5|9123.5|9135.1|9123.1|0
1732710980000|2024-11-27 12:36:20|9135|9123|9136.2|9124.2|9136.2|9124.2|9135|9123|0
1732710990000|2024-11-27 12:36:30|9135.8|9123.8|9135.4|9123.4|9135.8|9123.8|9135.4|9123.4|0
1732711000000|2024-11-27 12:36:40|9136.2|9124.2|9136.2|9124.2|9136.2|9124.2|9136.2|9124.2|0
1732711020000|2024-11-27 12:37:00|9141.2|9129.2|9141.2|9129.2|9141.2|9129.2|9141.2|9129.2|1
1732711030000|2024-11-27 12:37:10|9140.5|9128.5|9138|9126|9140.5|9128.5|9137.1|9125.1|0
1732711050000|2024-11-27 12:37:30|9138.1|9126.1|9139.6|9127.6|9139.7|9127.7|9138.1|9126.1|0
1732711060000|2024-11-27 12:37:40|9139.7|9127.7|9139.7|9127.7|9139.7|9127.7|9139.7|9127.7|0
1732711080000|2024-11-27 12:38:00|9136.3|9124.3|9141.1|9129.1|9142.2|9130.2|9136.3|9124.3|1
1732711090000|2024-11-27 12:38:10|9140.7|9128.7|9137.1|9125.1|9141.1|9129.1|9137.1|9125.1|0
1732711140000|2024-11-27 12:39:00|9136|9124|9136|9124|9136|9124|9136|9124|0
1732711160000|2024-11-27 12:39:20|9135.6|9123.6|9135.2|9123.2|9135.6|9123.6|9134.7|9122.7|0
1732711200000|2024-11-27 12:40:00|9146.2|9134.2|9147.8|9135.8|9147.8|9135.8|9146.2|9134.2|9
1732711210000|2024-11-27 12:40:10|9148.1|9136.1|9148.1|9136.1|9148.1|9136.1|9148.1|9136.1|0
1732711230000|2024-11-27 12:40:30|9148.2|9136.2|9148.2|9136.2|9148.2|9136.2|9148.2|9136.2|0
1732711250000|2024-11-27 12:40:50|9155.5|9143.5|9155.5|9143.5|9155.5|9143.5|9155.5|9143.5|1
1732711260000|2024-11-27 12:41:00|9155.7|9143.7|9160.8|9148.8|9160.8|9148.8|9155.7|9143.7|1
1732711270000|2024-11-27 12:41:10|9161.3|9149.3|9161.8|9149.8|9161.8|9149.8|9161.3|9149.3|1
1732711300000|2024-11-27 12:41:40|9163.8|9151.8|9163.8|9151.8|9163.8|9151.8|9163.8|9151.8|0
1732711310000|2024-11-27 12:41:50|9168.7|9156.7|9171.8|9159.8|9171.8|9159.8|9168.7|9156.7|0
1732711320000|2024-11-27 12:42:00|9173.2|9161.2|9173.3|9161.3|9173.7|9161.7|9173.2|9161.2|0
1732711340000|2024-11-27 12:42:20|9172.9|9160.9|9173.7|9161.7|9173.7|9161.7|9172.9|9160.9|0
1732711350000|2024-11-27 12:42:30|9173.8|9161.8|9173.3|9161.3|9173.8|9161.8|9173.3|9161.3|0
1732711360000|2024-11-27 12:42:40|9179|9167|9182.8|9170.8|9183|9171|9179|9167|0
1732711370000|2024-11-27 12:42:50|9180.3|9168.3|9179.2|9171.2|9180.3|9171.2|9178.7|9168.2|1
1732711380000|2024-11-27 12:43:00|9178.7|9166.7|9176.7|9164.7|9178.7|9166.7|9176.2|9164.2|1
1732711390000|2024-11-27 12:43:10|9175.8|9163.8|9175.8|9163.8|9175.8|9163.8|9175.8|9163.8|1
1732711410000|2024-11-27 12:43:30|9176.3|9164.3|9181.1|9169.1|9181.1|9169.1|9176.3|9164.3|1
1732711420000|2024-11-27 12:43:40|9181|9169|9181|9169|9181|9169|9181|9169|0
1732711440000|2024-11-27 12:44:00|9181.1|9169.1|9179.7|9167.7|9181.1|9169.1|9179.7|9167.7|2
1732711450000|2024-11-27 12:44:10|9179.6|9167.6|9179.6|9167.6|9179.6|9167.6|9179.6|9167.6|0
1732711500000|2024-11-27 12:45:00|9180.7|9168.7|9178.7|9166.7|9181.1|9169.1|9178.7|9166.7|0
1732711510000|2024-11-27 12:45:10|9177.7|9165.7|9178.1|9166.1|9178.1|9166.1|9177.6|9165.6|3
1732711530000|2024-11-27 12:45:30|9177.7|9165.7|9177.1|9165.1|9178.1|9166.1|9177.1|9165.1|1
1732711560000|2024-11-27 12:46:00|9177.6|9165.6|9176.6|9164.6|9177.6|9165.6|9176.6|9164.6|0
1732711620000|2024-11-27 12:47:00|9180.6|9168.6|9180.6|9168.6|9180.6|9168.6|9180.6|9168.6|3
1732711630000|2024-11-27 12:47:10|9180.3|9168.3|9180.1|9168.1|9180.3|9168.3|9180.1|9168.1|0
1732711650000|2024-11-27 12:47:30|9181.1|9169.1|9181.1|9169.1|9181.1|9169.1|9181.1|9169.1|0
1732711660000|2024-11-27 12:47:40|9180.1|9172.1|9180.1|9172.1|9180.1|9172.1|9180.1|9172.1|0
1732711690000|2024-11-27 12:48:10|9179.6|9171.6|9173.7|9161.7|9179.6|9171.6|9173.6|9161.6|2
1732711700000|2024-11-27 12:48:20|9175.4|9163.4|9176|9164|9176|9164|9174.7|9162.7|0
1732711710000|2024-11-27 12:48:30|9176.1|9164.1|9176.5|9164.5|9176.5|9164.5|9175.6|9163.6|0
1732711740000|2024-11-27 12:49:00|9178.1|9166.1|9182.1|9170.1|9182.1|9170.1|9178.1|9166.1|1
1732711750000|2024-11-27 12:49:10|9182|9170|9177.9|9165.9|9182|9170|9177.9|9165.9|0
1732711780000|2024-11-27 12:49:40|9178.9|9166.9|9178.9|9166.9|9178.9|9166.9|9178.9|9166.9|0
1732711800000|2024-11-27 12:50:00|9176.3|9164.3|9167.9|9155.9|9176.3|9164.3|9167.9|9155.9|1
1732711810000|2024-11-27 12:50:10|9167.5|9155.5|9167.4|9155.4|9167.5|9155.5|9167.4|9155.4|0
1732711820000|2024-11-27 12:50:20|9168.4|9156.4|9163.6|9151.6|9168.4|9156.4|9162.4|9150.4|3
1732711830000|2024-11-27 12:50:30|9163.5|9151.5|9163.5|9151.5|9163.5|9151.5|9163.5|9151.5|0
1732711840000|2024-11-27 12:50:40|9164.1|9152.1|9164.1|9152.1|9164.1|9152.1|9164.1|9152.1|0
1732711860000|2024-11-27 12:51:00|9164|9152|9164.6|9152.6|9165.2|9153.2|9164|9152|0
1732711870000|2024-11-27 12:51:10|9165.1|9153.1|9164.7|9152.7|9165.1|9153.1|9164.1|9152.1|1
1732711880000|2024-11-27 12:51:20|9164.3|9152.3|9164.2|9152.2|9164.3|9152.3|9164.2|9152.2|0
1732711890000|2024-11-27 12:51:30|9163.1|9151.1|9163.1|9151.1|9163.1|9151.1|9163.1|9151.1|1
1732711900000|2024-11-27 12:51:40|9167.9|9155.9|9169.8|9157.8|9169.8|9157.8|9167.9|9155.9|0
1732711920000|2024-11-27 12:52:00|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|0
1732711940000|2024-11-27 12:52:20|9166.9|9154.9|9168|9156|9168|9156|9166.9|9154.9|0
1732711960000|2024-11-27 12:52:40|9165.6|9153.6|9163.6|9151.6|9166|9154|9163.6|9151.6|0
1732711980000|2024-11-27 12:53:00|9164.1|9152.1|9164.1|9152.1|9164.1|9152.1|9164.1|9152.1|1
1732711990000|2024-11-27 12:53:10|9164.3|9152.3|9164.3|9152.3|9164.3|9152.3|9164.3|9152.3|0
1732712020000|2024-11-27 12:53:40|9163.8|9151.8|9163.3|9151.3|9164.2|9152.2|9163.3|9151.3|0
1732712030000|2024-11-27 12:53:50|9163.8|9151.8|9163.8|9151.8|9163.8|9151.8|9163.8|9151.8|0
1732712100000|2024-11-27 12:55:00|9164.2|9152.2|9159.2|9147.2|9164.2|9152.2|9158.2|9146.2|2
1732712110000|2024-11-27 12:55:10|9159.4|9147.4|9158.4|9146.4|9159.4|9147.4|9158.4|9146.4|0
1732712130000|2024-11-27 12:55:30|9153.9|9145.9|9153.2|9145.2|9156.4|9148.4|9152.7|9143.1|2
1732712140000|2024-11-27 12:55:40|9152.7|9144.7|9152.7|9144.7|9153.2|9145.2|9152.7|9144.7|1
1732712150000|2024-11-27 12:55:50|9157.2|9145.2|9156.2|9144.2|9157.2|9145.2|9156.2|9144.2|1
1732712160000|2024-11-27 12:56:00|9155.4|9143.4|9155.2|9143.2|9155.4|9143.4|9155.2|9143.2|0
1732712170000|2024-11-27 12:56:10|9152.8|9144.8|9152.7|9144.7|9152.8|9144.8|9152.7|9144.7|2
1732712190000|2024-11-27 12:56:30|9152.2|9144.2|9152.2|9144.2|9152.2|9144.2|9152.2|9144.2|1
1732712210000|2024-11-27 12:56:50|9150.7|9144.7|9150.7|9144.7|9150.7|9144.7|9150.7|9144.7|2
1732712220000|2024-11-27 12:57:00|9155.9|9143.9|9160.2|9148.2|9160.2|9148.2|9155.8|9143.8|5
1732712230000|2024-11-27 12:57:10|9160.9|9148.9|9164.9|9152.9|9165.9|9153.9|9160.9|9148.9|2
1732712240000|2024-11-27 12:57:20|9163.6|9151.6|9163.4|9151.4|9163.6|9151.6|9163.4|9151.4|0
1732712250000|2024-11-27 12:57:30|9159.8|9147.8|9152.2|9144.2|9159.9|9147.9|9152.2|9144.2|3
1732712260000|2024-11-27 12:57:40|9164.4|9152.4|9166.8|9154.8|9167.3|9155.3|9164.4|9152.4|5
1732712280000|2024-11-27 12:58:00|9169.4|9157.4|9171.3|9159.3|9171.7|9159.7|9169.4|9157.4|0
1732712310000|2024-11-27 12:58:30|9166.1|9154.1|9166.1|9154.1|9166.1|9154.1|9166.1|9154.1|3
1732712320000|2024-11-27 12:58:40|9168.6|9156.6|9157.6|9145.6|9168.7|9156.7|9157.6|9145.6|3
1732712330000|2024-11-27 12:58:50|9158.2|9146.2|9159.5|9147.5|9159.5|9147.5|9158.2|9146.2|1
1732712350000|2024-11-27 12:59:10|9159|9147|9159.1|9147.1|9159.5|9147.5|9158.7|9146.7|0
1732712360000|2024-11-27 12:59:20|9159.5|9147.5|9159.5|9147.5|9159.5|9147.5|9159.1|9147.1|0
1732712370000|2024-11-27 12:59:30|9159.1|9147.1|9159.1|9147.1|9159.5|9147.5|9159.1|9147.1|0
1732712380000|2024-11-27 12:59:40|9159.5|9147.5|9160|9148|9160.4|9148.4|9159.1|9147.1|0
1732712390000|2024-11-27 12:59:50|9161.2|9149.2|9152.6|9144.6|9161.2|9149.2|9152.6|9143.2|3
1732712400000|2024-11-27 13:00:00|9155|9143|9148.2|9136.2|9155.1|9143.1|9147.7|9135.7|19
1732712410000|2024-11-27 13:00:10|9144.7|9132.7|9150.9|9138.9|9150.9|9138.9|9137.1|9131.1|19
1732712420000|2024-11-27 13:00:20|9151.7|9139.7|9151.9|9139.9|9151.9|9139.9|9151.7|9139.7|0
1732712430000|2024-11-27 13:00:30|9155.4|9143.4|9153.2|9145.2|9155.4|9145.9|9153|9143.4|3
1732712440000|2024-11-27 13:00:40|9143.2|9135.2|9151.5|9139.5|9151.5|9139.5|9141.6|9133.4|6
1732712450000|2024-11-27 13:00:50|9147.1|9141.1|9151.8|9139.8|9151.8|9141.1|9147.1|9135.9|1
1732712460000|2024-11-27 13:01:00|9151.9|9139.9|9162.4|9150.4|9163.5|9151.5|9151.9|9139.9|5
1732712470000|2024-11-27 13:01:10|9159.9|9147.9|9157|9145|9161.9|9149.9|9150.2|9138.2|2
1732712480000|2024-11-27 13:01:20|9157.9|9145.9|9163.5|9151.5|9165.1|9153.1|9157.9|9145.9|1
1732712490000|2024-11-27 13:01:30|9162.7|9150.7|9172|9160|9172|9160|9160.1|9149|1
1732712500000|2024-11-27 13:01:40|9172.4|9160.4|9171.9|9165.9|9173.4|9165.9|9170.9|9160.4|0
1732712510000|2024-11-27 13:01:50|9172.4|9166.4|9171|9163|9172.4|9166.4|9171|9163|3
1732712520000|2024-11-27 13:02:00|9171.2|9163.2|9173.7|9161.7|9173.7|9163.3|9171.2|9160.8|25
1732712530000|2024-11-27 13:02:10|9173.8|9161.8|9169.4|9161.4|9173.8|9163.3|9169.3|9159.7|2
1732712540000|2024-11-27 13:02:20|9168.8|9160.8|9169.3|9161.3|9169.3|9161.3|9168.8|9160.8|1
1732712550000|2024-11-27 13:02:30|9168.9|9160.9|9169.3|9161.3|9169.3|9161.3|9168.9|9160.9|1
1732712560000|2024-11-27 13:02:40|9169.7|9161.7|9169.7|9161.7|9169.7|9161.7|9169.7|9161.7|2
1732712580000|2024-11-27 13:03:00|9169.2|9163.2|9172.7|9164.7|9172.7|9164.7|9169.2|9163.2|2
1732712590000|2024-11-27 13:03:10|9172.2|9166.2|9170.2|9162.2|9177.5|9166.2|9170.2|9162.2|7
1732712600000|2024-11-27 13:03:20|9166.8|9154.8|9173.6|9161.6|9173.6|9161.6|9166.8|9154.8|3
1732712610000|2024-11-27 13:03:30|9171.9|9159.9|9173.2|9161.2|9173.7|9161.7|9171.9|9159.9|0
1732712620000|2024-11-27 13:03:40|9175.7|9163.7|9175.6|9163.6|9177.3|9165.3|9175.6|9163.6|2
1732712630000|2024-11-27 13:03:50|9176.4|9164.4|9176.5|9164.5|9176.5|9164.5|9176.4|9164.4|0
1732712640000|2024-11-27 13:04:00|9176|9164|9196.8|9184.8|9201.8|9193.8|9175|9163|34
1732712650000|2024-11-27 13:04:10|9197.3|9185.3|9199.3|9187.3|9199.3|9187.3|9197.3|9185.3|1
1732712660000|2024-11-27 13:04:20|9198.8|9186.8|9200.7|9188.7|9201.3|9189.3|9198.8|9186.8|2
1732712670000|2024-11-27 13:04:30|9201.6|9189.6|9216.8|9204.8|9216.8|9204.8|9201.3|9189.3|13
1732712680000|2024-11-27 13:04:40|9216|9204|9221|9209|9221|9209|9216|9204|0
1732712690000|2024-11-27 13:04:50|9221.5|9209.5|9221.5|9209.5|9221.5|9209.5|9221.5|9209.5|0
1732712700000|2024-11-27 13:05:00|9220.8|9212.8|9227.2|9219.2|9227.2|9219.2|9220.8|9212.8|10
1732712710000|2024-11-27 13:05:10|9226.9|9218.9|9190.9|9178.9|9226.9|9218.9|9190.9|9178.9|12
1732712720000|2024-11-27 13:05:20|9188.7|9176.7|9192.8|9180.8|9192.8|9180.8|9188.5|9176.5|1
1732712730000|2024-11-27 13:05:30|9192.7|9180.7|9183.7|9171.7|9192.7|9180.7|9183.3|9171.3|0
1732712740000|2024-11-27 13:05:40|9183.3|9171.3|9188.5|9176.5|9188.5|9176.5|9182.8|9170.8|1
1732712750000|2024-11-27 13:05:50|9184.1|9172.1|9179.8|9171.8|9184.1|9172.1|9179.8|9170.9|1
1732712760000|2024-11-27 13:06:00|9184.3|9172.3|9184.2|9172.2|9184.3|9172.3|9183.8|9171.8|2
1732712770000|2024-11-27 13:06:10|9183.8|9171.8|9193.8|9181.8|9193.8|9181.8|9183.8|9171.8|3
1732712790000|2024-11-27 13:06:30|9194.8|9182.8|9189|9177|9194.8|9182.8|9189|9177|1
1732712800000|2024-11-27 13:06:40|9189.8|9177.8|9189.8|9177.8|9189.8|9177.8|9189.8|9177.8|1
1732712810000|2024-11-27 13:06:50|9193.8|9181.8|9193.8|9181.8|9193.8|9181.8|9193.8|9181.8|1
1732712820000|2024-11-27 13:07:00|9194.3|9182.3|9194.7|9182.7|9199.3|9187.3|9192.3|9180.3|2
1732712830000|2024-11-27 13:07:10|9196.6|9184.6|9195.8|9183.8|9196.6|9184.6|9195.8|9183.8|0
1732712840000|2024-11-27 13:07:20|9195.3|9183.3|9195.3|9183.3|9195.3|9183.3|9195.3|9183.3|0
1732712860000|2024-11-27 13:07:40|9195.4|9183.4|9197.4|9185.4|9197.4|9185.4|9195.4|9183.4|1
1732712870000|2024-11-27 13:07:50|9196.5|9184.5|9196.9|9184.9|9196.9|9184.9|9196.4|9184.4|0
1732712880000|2024-11-27 13:08:00|9194.5|9182.5|9199.7|9187.7|9199.7|9187.7|9188.4|9179.7|5
1732712890000|2024-11-27 13:08:10|9201.1|9189.1|9195.9|9183.9|9201.1|9189.1|9195.9|9183.9|1
1732712900000|2024-11-27 13:08:20|9197.1|9185.1|9195.4|9183.4|9197.5|9185.5|9194.9|9182.9|1
1732712910000|2024-11-27 13:08:30|9195.5|9183.5|9197.3|9185.3|9197.3|9185.3|9195.5|9183.5|1
1732712920000|2024-11-27 13:08:40|9204|9192|9209.7|9197.7|9209.7|9197.7|9203.4|9191.4|3
1732712930000|2024-11-27 13:08:50|9212.3|9200.3|9215.6|9203.6|9216.2|9204.2|9212.3|9200.3|0
1732712940000|2024-11-27 13:09:00|9219.6|9207.6|9219.8|9207.8|9220.2|9208.2|9219.6|9207.6|1
1732712950000|2024-11-27 13:09:10|9220.1|9208.1|9216.6|9208.6|9221.1|9209.1|9216.1|9208.1|0
1732712960000|2024-11-27 13:09:20|||||||||1
1732712980000|2024-11-27 13:09:40|9216.8|9204.8|9227.8|9215.8|9228.9|9216.9|9216.8|9204.8|2
1732712990000|2024-11-27 13:09:50|9228.1|9216.1|9229.1|9217.1|9229.1|9217.1|9228.1|9216.1|3
1732713000000|2024-11-27 13:10:00|9231.1|9219.1|9232.1|9220.1|9233.1|9221.1|9231.1|9219.1|4
1732713010000|2024-11-27 13:10:10|9232.5|9220.5|9216|9204|9232.5|9220.5|9216|9204|1
1732713020000|2024-11-27 13:10:20|9214.6|9202.6|9217.2|9205.2|9218|9206|9214.6|9202.6|0
1732713030000|2024-11-27 13:10:30|9218.8|9206.8|9215.1|9203.1|9218.8|9206.8|9214.6|9202.6|2
1732713040000|2024-11-27 13:10:40|9215.9|9203.9|9218.7|9206.7|9218.8|9206.8|9215.9|9203.9|2
1732713050000|2024-11-27 13:10:50|9218.3|9206.3|9222.1|9210.1|9222.1|9210.1|9218.2|9206.2|1
1732713060000|2024-11-27 13:11:00|9223|9211|9230.7|9218.7|9230.9|9218.9|9223|9211|2
1732713070000|2024-11-27 13:11:10|9230.6|9218.6|9236.1|9224.1|9236.1|9224.1|9230.1|9218.1|3
1732713080000|2024-11-27 13:11:20|9234.5|9226.5|9240|9228|9240|9228|9234.5|9226.5|1
1732713090000|2024-11-27 13:11:30|9239.9|9227.9|9234.3|9222.3|9239.9|9229.6|9232.4|9220.4|2
1732713100000|2024-11-27 13:11:40|9234.4|9222.4|9233|9221|9234.4|9222.4|9233|9221|0
1732713110000|2024-11-27 13:11:50|9233.9|9221.9|9232.3|9224.3|9233.9|9224.3|9232.3|9220.9|4
1732713120000|2024-11-27 13:12:00|9235.3|9223.3|9238.2|9226.2|9239.1|9227.1|9235.3|9223.3|8
1732713130000|2024-11-27 13:12:10|9236.9|9224.9|9227.2|9215.2|9236.9|9225.1|9226.8|9214.8|3
1732713140000|2024-11-27 13:12:20|9226.6|9218.6|9225.7|9217.7|9226.6|9218.6|9221.7|9209.7|3
1732713150000|2024-11-27 13:12:30|9231.7|9223.7|9237.7|9225.7|9237.7|9225.7|9231.7|9223.7|3
1732713160000|2024-11-27 13:12:40|9237.2|9225.2|9241.6|9229.6|9241.6|9229.6|9237.2|9225.2|0
1732713170000|2024-11-27 13:12:50|9242.6|9230.6|9241.6|9229.6|9242.6|9233.1|9239.4|9227.4|1
1732713180000|2024-11-27 13:13:00|9237.4|9229.4|9269.4|9257.4|9269.4|9257.4|9237.4|9229.4|40
1732713190000|2024-11-27 13:13:10|9264.9|9252.9|9265.3|9253.3|9265.3|9253.3|9264.3|9252.3|6
1732713200000|2024-11-27 13:13:20|9264.4|9252.4|9237.3|9225.3|9264.4|9252.4|9237.3|9225.3|7
1732713210000|2024-11-27 13:13:30|9237.8|9225.8|9233.9|9225.9|9237.8|9225.9|9229.5|9221.1|1
1732713220000|2024-11-27 13:13:40|9231.1|9219.1|9230.1|9218.1|9231.1|9219.1|9230.1|9218.1|2
1732713230000|2024-11-27 13:13:50|9225.7|9213.7|9225.7|9213.7|9225.7|9213.7|9225.7|9213.7|0
1732713240000|2024-11-27 13:14:00|9226.6|9214.6|9232.6|9220.6|9233.5|9221.5|9222.8|9210.8|3
1732713250000|2024-11-27 13:14:10|9230.2|9218.2|9224.7|9212.7|9231.7|9219.7|9224.7|9212.7|2
1732713260000|2024-11-27 13:14:20|9222.9|9210.9|9223.2|9211.2|9223.2|9211.2|9222.7|9210.7|1
1732713270000|2024-11-27 13:14:30|9222.8|9210.8|9225.7|9213.7|9225.7|9213.7|9222.7|9210.7|1
1732713280000|2024-11-27 13:14:40|9228.2|9216.2|9228.2|9216.2|9228.2|9216.2|9228.2|9216.2|0
1732713290000|2024-11-27 13:14:50|9227.1|9219.1|9242|9230|9242|9230|9227.1|9219.1|3
1732713300000|2024-11-27 13:15:00|9242.9|9230.9|9235.1|9223.1|9243.5|9231.5|9235.1|9223.1|4
1732713310000|2024-11-27 13:15:10|9238.6|9226.6|9239.6|9227.6|9239.6|9227.6|9238.6|9226.6|1
1732713320000|2024-11-27 13:15:20|9250.2|9238.2|9251|9239|9251|9239|9250.2|9238.2|1
1732713330000|2024-11-27 13:15:30|9250.1|9238.1|9242.5|9230.5|9250.1|9238.1|9242.1|9230.1|49
1732713340000|2024-11-27 13:15:40|9241.5|9229.5|9236|9224|9241.5|9229.5|9235.6|9223.6|5
1732713350000|2024-11-27 13:15:50|9237.8|9225.8|9240.5|9228.5|9241.1|9229.1|9237.8|9225.8|1
1732713360000|2024-11-27 13:16:00|9250|9238|9251.4|9239.4|9251.4|9239.4|9250|9238|4
1732713370000|2024-11-27 13:16:10|9248.2|9240.2|9256.5|9244.5|9256.5|9244.5|9248|9240|5
1732713380000|2024-11-27 13:16:20|9257|9245|9260|9248|9260|9248|9257|9245|2
1732713400000|2024-11-27 13:16:40|9259.7|9247.7|9259.5|9247.5|9259.7|9248.7|9256.7|9247.5|0
1732713410000|2024-11-27 13:16:50|9259.9|9247.9|9258.9|9250.9|9259.9|9250.9|9258.9|9247.9|1
1732713420000|2024-11-27 13:17:00|9263.9|9251.9|9266.3|9254.3|9266.9|9258.9|9263.9|9251.9|4
1732713430000|2024-11-27 13:17:10|9265.3|9253.3|9265.2|9253.2|9265.3|9253.3|9264.3|9252.3|1
1732713440000|2024-11-27 13:17:20|9260.8|9252.8|9259.8|9251.8|9260.8|9252.8|9259.8|9251.8|2
1732713450000|2024-11-27 13:17:30|9260.2|9252.2|9258.9|9252.9|9261.8|9253.8|9258.8|9252.2|3
1732713460000|2024-11-27 13:17:40|9258.8|9252.8|9259.3|9251.3|9260.3|9252.8|9258.8|9248.3|4
1732713480000|2024-11-27 13:18:00|9265.8|9257.8|9265.8|9257.8|9265.8|9257.8|9265.8|9257.8|1
1732713490000|2024-11-27 13:18:10|9264.9|9256.9|9263|9251|9264.9|9256.9|9263|9251|2
1732713500000|2024-11-27 13:18:20|9258.2|9246.2|9259.4|9247.4|9261.9|9249.9|9257.4|9245.4|1
1732713510000|2024-11-27 13:18:30|9261|9249|9260.6|9248.6|9261.1|9249.1|9260.6|9248.6|2
1732713520000|2024-11-27 13:18:40|9248.5|9236.5|9252.5|9240.5|9253|9241|9248.5|9236.5|1
1732713530000|2024-11-27 13:18:50|9250|9242|9250|9242|9250|9242|9250|9242|0
1732713540000|2024-11-27 13:19:00|9263.5|9251.5|9268.6|9256.6|9268.9|9256.9|9263|9251|2
1732713550000|2024-11-27 13:19:10|9268.5|9256.5|9266|9254|9268.6|9256.6|9265.1|9253.1|2
1732713560000|2024-11-27 13:19:20|9265|9253|9264|9256|9265|9256|9264|9253|1
1732713570000|2024-11-27 13:19:30|9263.5|9255.5|9263.5|9255.5|9263.5|9255.5|9263.5|9255.5|0
1732713580000|2024-11-27 13:19:40|9262.1|9256.1|9262.2|9250.2|9263|9256.1|9262.1|9250.2|1
1732713590000|2024-11-27 13:19:50|9261.7|9249.7|9243.1|9231.1|9262.5|9250.5|9243.1|9231.1|5
1732713600000|2024-11-27 13:20:00|9242.7|9230.7|9245.1|9233.1|9245.1|9233.1|9240.4|9228.4|2
1732713610000|2024-11-27 13:20:10|9245.5|9233.5|9244.1|9232.1|9246|9234|9244.1|9232.1|0
1732713630000|2024-11-27 13:20:30|9239.4|9227.4|9239.4|9227.4|9239.4|9227.4|9239.4|9227.4|1
1732713640000|2024-11-27 13:20:40|9229.2|9217.2|9223.2|9211.2|9229.2|9217.2|9223.2|9211.2|5
1732713650000|2024-11-27 13:20:50|9225.4|9213.4|9222.9|9210.9|9225.4|9213.4|9222.9|9210.9|2
1732713660000|2024-11-27 13:21:00|9224.2|9212.2|9222.4|9214.4|9224.9|9214.4|9222.4|9212.2|0
1732713670000|2024-11-27 13:21:10|9224.2|9212.2|9222.3|9210.3|9224.2|9213.2|9221.1|9210.3|2
1732713690000|2024-11-27 13:21:30|9223.2|9211.2|9223.2|9211.2|9223.2|9211.2|9223.2|9211.2|0
1732713710000|2024-11-27 13:21:50|9222.8|9210.8|9222.2|9210.2|9222.8|9210.8|9222.2|9210.2|1
1732713730000|2024-11-27 13:22:10|9234.4|9222.4|9234.3|9222.3|9236.2|9224.2|9234.3|9222.3|1
1732713740000|2024-11-27 13:22:20|9232.2|9220.2|9231.8|9219.8|9232.2|9220.2|9231.8|9219.8|0
1732713750000|2024-11-27 13:22:30|9231.7|9219.7|9231.7|9219.7|9231.7|9219.7|9231.7|9219.7|0
1732713760000|2024-11-27 13:22:40|9231.8|9219.8|9233.7|9221.7|9233.7|9221.7|9231.8|9219.8|0
1732713770000|2024-11-27 13:22:50|9234.1|9222.1|9234|9222|9234.1|9222.1|9234|9222|0
1732713780000|2024-11-27 13:23:00|9236|9224|9236|9224|9236|9224|9236|9224|1
1732713790000|2024-11-27 13:23:10|9236.1|9224.1|9240.9|9228.9|9240.9|9228.9|9236.1|9224.1|4
1732713800000|2024-11-27 13:23:20|9240.3|9228.3|9230.4|9218.4|9240.3|9228.3|9225.8|9213.8|3
1732713810000|2024-11-27 13:23:30|9230.5|9218.5|9230.5|9218.5|9230.5|9218.5|9230.5|9218.5|0
1732713850000|2024-11-27 13:24:10|9230.6|9218.6|9230.6|9218.6|9230.6|9218.6|9230.6|9218.6|0
1732713860000|2024-11-27 13:24:20|9228|9216|9227.6|9215.6|9228|9216|9227.6|9215.6|0
1732713870000|2024-11-27 13:24:30|9227.4|9215.4|9227.4|9215.4|9227.4|9215.4|9227.4|9215.4|2
1732713880000|2024-11-27 13:24:40|9227.5|9215.5|9232|9220|9232|9220|9227.5|9215.5|0
1732713890000|2024-11-27 13:24:50|9232.8|9220.8|9233.1|9221.1|9233.1|9221.1|9232.8|9220.8|0
1732713900000|2024-11-27 13:25:00|9234|9222|9240.9|9228.9|9240.9|9228.9|9234|9222|1
1732713910000|2024-11-27 13:25:10|9241.3|9229.3|9241.4|9229.4|9241.4|9229.4|9241.3|9229.3|0
1732713930000|2024-11-27 13:25:30|9246|9234|9245.5|9233.5|9246|9234|9245.5|9233.5|1
1732713940000|2024-11-27 13:25:40|9245|9233|9245.4|9233.4|9245.4|9233.4|9245|9233|0
1732713950000|2024-11-27 13:25:50|9244.1|9232.1|9243.8|9231.8|9244.3|9232.3|9243.8|9231.8|0
1732713960000|2024-11-27 13:26:00|9246.8|9234.8|9234.8|9222.8|9247.3|9235.3|9234.3|9222.3|2
1732713970000|2024-11-27 13:26:10|9233.9|9221.9|9232.7|9220.7|9233.9|9221.9|9232.7|9220.7|0
1732714000000|2024-11-27 13:26:40|9233.1|9221.1|9230.8|9218.8|9233.1|9221.1|9230.8|9218.8|0
1732714010000|2024-11-27 13:26:50|9231.4|9219.4|9231.4|9219.4|9231.4|9219.4|9231.4|9219.4|0
1732714020000|2024-11-27 13:27:00|9235.4|9223.4|9235.4|9223.4|9235.4|9223.4|9235.4|9223.4|1
1732714060000|2024-11-27 13:27:40|9235.8|9223.8|9239.9|9231.9|9239.9|9231.9|9235.8|9223.8|4
1732714070000|2024-11-27 13:27:50|9244.5|9232.5|9238.4|9226.4|9244.5|9232.5|9237.3|9225.3|2
1732714090000|2024-11-27 13:28:10|9241|9229|9239.3|9227.3|9241.4|9229.4|9234.9|9222.9|1
1732714100000|2024-11-27 13:28:20|9238.8|9226.8|9238.4|9226.4|9238.8|9226.8|9238.4|9226.4|0
1732714110000|2024-11-27 13:28:30|9237.8|9225.8|9238.4|9226.4|9238.4|9226.4|9237.8|9225.8|2
1732714120000|2024-11-27 13:28:40|9238.8|9226.8|9238.9|9226.9|9238.9|9226.9|9238.8|9226.8|0
1732714130000|2024-11-27 13:28:50|9238.4|9226.4|9237.3|9225.3|9238.9|9226.9|9236.4|9224.4|0
1732714140000|2024-11-27 13:29:00|9237.8|9225.8|9237.3|9225.3|9237.8|9225.8|9237.3|9225.3|1
1732714160000|2024-11-27 13:29:20|9236.9|9224.9|9235.3|9223.3|9236.9|9224.9|9235.3|9223.3|1
1732714170000|2024-11-27 13:29:30|9229.3|9217.3|9227.3|9215.3|9229.7|9217.7|9225.9|9213.9|2
1732714180000|2024-11-27 13:29:40|9226.9|9214.9|9225.3|9213.3|9227.3|9215.3|9225.3|9213.3|0
1732714190000|2024-11-27 13:29:50|9225.8|9213.8|9224.3|9212.3|9225.8|9213.8|9223.9|9211.9|2
1732714200000|2024-11-27 13:30:00|9224.8|9212.8|9224.8|9212.8|9224.8|9212.8|9224.8|9212.8|0
1732714210000|2024-11-27 13:30:10|9224.3|9212.3|9231|9219|9232.7|9220.7|9223.8|9211.8|3
1732714230000|2024-11-27 13:30:30|9230.5|9218.5|9229.9|9217.9|9230.5|9218.5|9229.9|9217.9|2
1732714240000|2024-11-27 13:30:40|9235.2|9223.2|9235.9|9223.9|9235.9|9223.9|9235.2|9223.2|0
1732714260000|2024-11-27 13:31:00|9236.4|9224.4|9237.4|9225.4|9237.4|9225.4|9236.4|9224.4|0
1732714270000|2024-11-27 13:31:10|9237.6|9225.6|9235.6|9223.6|9237.6|9225.6|9235.6|9223.6|2
1732714290000|2024-11-27 13:31:30|9236.4|9224.4|9238|9226|9238|9226|9236.4|9224.4|0
1732714310000|2024-11-27 13:31:50|9239.7|9227.7|9240|9228|9240|9228|9239.7|9227.7|0
1732714340000|2024-11-27 13:32:20|9240.9|9228.9|9240.9|9228.9|9240.9|9228.9|9240.9|9228.9|0
1732714360000|2024-11-27 13:32:40|9241.4|9229.4|9241.4|9229.4|9241.4|9229.4|9241.4|9229.4|0
1732714370000|2024-11-27 13:32:50|9241.5|9229.5|9233.2|9221.2|9241.5|9229.5|9233.2|9221.2|1
1732714380000|2024-11-27 13:33:00|9233.1|9221.1|9229.4|9217.4|9233.9|9221.9|9229.4|9217.4|0
1732714390000|2024-11-27 13:33:10|9226.3|9214.3|9207.1|9195.1|9226.3|9214.3|9205.8|9193.8|7
1732714400000|2024-11-27 13:33:20|9207.3|9195.3|9224.8|9212.8|9224.8|9212.8|9207.3|9195.3|4
1732714410000|2024-11-27 13:33:30|9228|9216|9228|9216|9228|9216|9228|9216|0
1732714420000|2024-11-27 13:33:40|9222.6|9210.6|9228.5|9216.5|9228.5|9216.5|9221|9210.6|1
1732714430000|2024-11-27 13:33:50|9226.1|9214.1|9215.8|9203.8|9226.1|9214.1|9215.7|9203.7|3
1732714440000|2024-11-27 13:34:00|9216.2|9204.2|9214.8|9202.8|9216.2|9204.2|9214.2|9202.2|0
1732714450000|2024-11-27 13:34:10|9215.2|9203.2|9211.7|9199.7|9215.2|9203.2|9211.7|9199.7|1
1732714460000|2024-11-27 13:34:20|9214.9|9202.9|9197.5|9185.5|9214.9|9202.9|9194.8|9182.8|5
1732714470000|2024-11-27 13:34:30|9197.7|9185.7|9195.3|9183.3|9197.7|9185.7|9189.4|9181.4|1
1732714480000|2024-11-27 13:34:40|9195.2|9183.2|9189.8|9177.8|9195.2|9183.2|9187.4|9177.8|7
1732714490000|2024-11-27 13:34:50|9190.2|9178.2|9183.1|9171.1|9190.2|9178.2|9183.1|9171.1|5
1732714500000|2024-11-27 13:35:00|9184.1|9172.1|9188.7|9176.7|9188.7|9176.7|9183.6|9171.6|6
1732714510000|2024-11-27 13:35:10|9195.9|9183.9|9198.5|9186.5|9198.5|9186.5|9195.7|9183.7|1
1732714520000|2024-11-27 13:35:20|9199.6|9187.6|9203.1|9191.1|9207.4|9195.4|9199.6|9187.6|1
1732714540000|2024-11-27 13:35:40|9206.2|9194.2|9204.6|9192.6|9206.7|9194.7|9204.6|9192.6|0
1732714550000|2024-11-27 13:35:50|9205|9193|9202.7|9190.7|9205|9193|9202.7|9190.7|0
1732714560000|2024-11-27 13:36:00|9196|9184|9195.6|9183.6|9196|9184|9194.2|9182.2|7
1732714570000|2024-11-27 13:36:10|9195.5|9183.5|9194.6|9182.6|9195.9|9183.9|9194.2|9182.2|0
1732714580000|2024-11-27 13:36:20|9196.3|9184.3|9189.4|9177.4|9197.5|9185.5|9189.4|9177.4|1
1732714590000|2024-11-27 13:36:30|9188.4|9176.4|9188.4|9176.4|9188.4|9176.4|9188.4|9176.4|3
1732714600000|2024-11-27 13:36:40|9188|9176|9185.5|9173.5|9188|9176|9185.4|9173.4|1
1732714610000|2024-11-27 13:36:50|9182.4|9170.4|9185.7|9173.7|9185.7|9173.7|9182.1|9170.1|1
1732714620000|2024-11-27 13:37:00|9185.8|9173.8|9189.3|9177.3|9189.8|9177.8|9185.8|9173.8|3
1732714630000|2024-11-27 13:37:10|9188.5|9176.5|9191.8|9179.8|9191.8|9179.8|9188.5|9176.5|2
1732714640000|2024-11-27 13:37:20|9191.4|9179.4|9195.7|9183.7|9197.6|9185.6|9191.3|9179.3|7
1732714650000|2024-11-27 13:37:30|9197|9185|9187.4|9175.4|9201|9194|9187.4|9175.4|7
1732714660000|2024-11-27 13:37:40|9185.9|9173.9|9182|9170|9185.9|9173.9|9182|9170|2
1732714670000|2024-11-27 13:37:50|9183.8|9171.8|9183.4|9171.4|9183.8|9171.8|9182.5|9170.5|1
1732714680000|2024-11-27 13:38:00|9183.9|9171.9|9183.4|9171.4|9183.9|9171.9|9183.4|9171.4|0
1732714690000|2024-11-27 13:38:10|9182.5|9170.5|9183.9|9171.9|9183.9|9171.9|9182.5|9170.5|0
1732714700000|2024-11-27 13:38:20|9183.4|9171.4|9182.5|9170.5|9183.4|9171.4|9182.5|9170.5|0
1732714710000|2024-11-27 13:38:30|9181.5|9169.5|9178.7|9170.7|9181.5|9170.7|9178.7|9169.5|1
1732714720000|2024-11-27 13:38:40|9178.5|9170.5|9192.5|9180.5|9192.9|9180.9|9178.5|9170.5|11
1732714730000|2024-11-27 13:38:50|9190.7|9178.7|9190.5|9178.5|9190.7|9178.7|9190.5|9178.5|0
1732714740000|2024-11-27 13:39:00|9191|9179|9191.5|9179.5|9191.5|9179.5|9191|9179|0
1732714750000|2024-11-27 13:39:10|9189.1|9181.1|9189.1|9181.1|9189.1|9181.1|9189.1|9181.1|0
1732714760000|2024-11-27 13:39:20|9189.6|9181.6|9187.1|9179.1|9189.6|9182.1|9187.1|9179.1|4
1732714790000|2024-11-27 13:39:50|9186.7|9178.7|9186.6|9178.6|9186.7|9178.7|9186.6|9178.6|0
1732714800000|2024-11-27 13:40:00|9181.5|9173.5|9186.1|9174.1|9186.1|9174.1|9181.5|9173.2|3
1732714810000|2024-11-27 13:40:10|9186.5|9174.5|9186.6|9174.6|9187.1|9175.1|9186.5|9174.5|0
1732714820000|2024-11-27 13:40:20|9187.5|9175.5|9187|9179|9188|9179|9187|9175.5|0
1732714830000|2024-11-27 13:40:30|9187.1|9179.1|9188.6|9180.6|9188.6|9180.6|9187.1|9179.1|1
1732714860000|2024-11-27 13:41:00|9193.4|9185.4|9191.6|9179.6|9194|9186|9191.6|9179.6|3
1732714880000|2024-11-27 13:41:20|9193|9181|9204.1|9192.1|9207.1|9195.1|9193|9181|3
1732714890000|2024-11-27 13:41:30|9200.6|9188.6|9205.3|9193.3|9205.3|9193.3|9194.5|9182.5|3
1732714900000|2024-11-27 13:41:40|9206|9194|9206|9194|9206|9194|9206|9194|0
1732714910000|2024-11-27 13:41:50|9205|9193|9205|9193|9205|9193|9205|9193|0
1732714920000|2024-11-27 13:42:00|9201.5|9189.5|9204.7|9192.7|9204.7|9193.8|9199.8|9189.5|3
1732714930000|2024-11-27 13:42:10|9205.8|9193.8|9205.5|9193.5|9206|9194|9205.5|9193.5|0
1732714960000|2024-11-27 13:42:40|9204.2|9198.2|9209.5|9197.5|9210.4|9199|9204.2|9197.4|1
1732714980000|2024-11-27 13:43:00|9214.5|9202.5|9214.5|9202.5|9214.5|9202.5|9214.5|9202.5|1
1732715010000|2024-11-27 13:43:30|9214.4|9202.4|9215.8|9203.8|9215.8|9203.8|9211.3|9199.3|0
1732715020000|2024-11-27 13:43:40|9213.2|9201.2|9214.3|9202.3|9214.3|9202.3|9213.2|9201.2|0
1732715030000|2024-11-27 13:43:50|9215.6|9203.6|9216.2|9204.2|9216.2|9204.2|9214.9|9202.9|0
1732715040000|2024-11-27 13:44:00|9216.3|9204.3|9216.3|9204.3|9216.3|9204.3|9216.3|9204.3|0
1732715050000|2024-11-27 13:44:10|9215.4|9203.4|9215.8|9203.8|9215.8|9203.8|9215.4|9203.4|0
1732715070000|2024-11-27 13:44:30|9216.2|9204.2|9216.6|9204.6|9216.6|9204.6|9214.5|9202.5|2
1732715080000|2024-11-27 13:44:40|9217|9205|9217.5|9205.5|9217.5|9205.5|9217|9205|0
1732715090000|2024-11-27 13:44:50|9218|9206|9218|9206|9218|9206|9218|9206|0
1732715100000|2024-11-27 13:45:00|9222|9210|9223.5|9211.5|9223.5|9211.5|9222|9210|1
1732715110000|2024-11-27 13:45:10|9220.3|9208.3|9211|9199|9220.3|9208.3|9211|9199|7
1732715130000|2024-11-27 13:45:30|9210.9|9198.9|9209.8|9197.8|9210.9|9198.9|9209.8|9197.8|0
1732715150000|2024-11-27 13:45:50|9209.9|9197.9|9209.3|9197.3|9209.9|9197.9|9209.3|9197.3|1
1732715160000|2024-11-27 13:46:00|9209.4|9197.4|9206.8|9198.8|9209.4|9198.8|9206.8|9197.4|1
1732715170000|2024-11-27 13:46:10|9206.4|9198.4|9206.4|9198.4|9206.4|9198.4|9206.4|9198.4|5
1732715180000|2024-11-27 13:46:20|9206.9|9198.9|9206.9|9198.9|9206.9|9198.9|9206.9|9198.9|1
1732715200000|2024-11-27 13:46:40|9207|9199|9206.8|9198.8|9207|9199|9206.8|9198.8|16
1732715210000|2024-11-27 13:46:50|9207.4|9199.4|9207|9201|9207.5|9201|9207|9199.4|0
1732715220000|2024-11-27 13:47:00|9207.1|9199.1|9205|9199|9207.1|9199.1|9205|9199|3
1732715230000|2024-11-27 13:47:10|9206.8|9198.8|9216.1|9204.1|9216.1|9204.1|9203.9|9197.9|8
1732715240000|2024-11-27 13:47:20|9213.3|9201.3|9216.6|9204.6|9216.6|9204.6|9213.3|9201.3|1
1732715250000|2024-11-27 13:47:30|9217.1|9205.1|9217.2|9205.2|9217.2|9205.2|9217.1|9205.1|0
1732715260000|2024-11-27 13:47:40|9217.1|9205.1|9221.1|9209.1|9221.1|9209.1|9217.1|9205.1|1
1732715270000|2024-11-27 13:47:50|9220.7|9208.7|9211.8|9205.8|9220.7|9208.7|9211.8|9203.9|1
1732715280000|2024-11-27 13:48:00|9212|9206|9208.8|9200.8|9215|9206|9205.3|9199.3|4
1732715290000|2024-11-27 13:48:10|9217.5|9205.5|9215.7|9203.7|9217.5|9205.5|9215.7|9203.7|1
1732715310000|2024-11-27 13:48:30|9217.3|9205.3|9215.5|9203.5|9217.3|9205.3|9215.5|9203.5|1
1732715320000|2024-11-27 13:48:40|9213.3|9201.3|9213.2|9201.2|9213.3|9201.3|9213.2|9201.2|0
1732715340000|2024-11-27 13:49:00|9215.4|9203.4|9217.8|9205.8|9218.3|9206.3|9215.4|9203.4|0
1732715350000|2024-11-27 13:49:10|9215.4|9203.4|9212.9|9200.9|9215.4|9203.4|9211.5|9199.5|1
1732715360000|2024-11-27 13:49:20|9213.3|9201.3|9213.3|9201.3|9213.3|9201.3|9212.9|9200.9|0
1732715370000|2024-11-27 13:49:30|9214.6|9202.6|9213.9|9201.9|9214.6|9202.6|9213.4|9201.4|0
1732715380000|2024-11-27 13:49:40|9216.1|9204.1|9216.1|9204.1|9216.6|9204.6|9216.1|9204.1|0
1732715400000|2024-11-27 13:50:00|9216|9204|9218.8|9206.8|9218.8|9206.8|9216|9204|0
1732715420000|2024-11-27 13:50:20|9218.9|9206.9|9219.8|9207.8|9219.8|9207.8|9218.9|9206.9|3
1732715430000|2024-11-27 13:50:30|9221.1|9209.1|9220.3|9208.3|9221.1|9209.1|9219.4|9207.4|1
1732715440000|2024-11-27 13:50:40|9218.4|9206.4|9217.4|9205.4|9218.9|9206.9|9217.4|9205.4|0
1732715450000|2024-11-27 13:50:50|9216.7|9204.7|9212.8|9200.8|9216.7|9204.7|9212.8|9200.8|1
1732715460000|2024-11-27 13:51:00|9212.6|9200.6|9212|9200|9212.6|9200.6|9206.3|9197.1|12
1732715470000|2024-11-27 13:51:10|9212.8|9200.8|9212.9|9200.9|9213.2|9201.2|9211.9|9199.9|0
1732715500000|2024-11-27 13:51:40|9215.3|9209.3|9214.8|9206.8|9216.4|9209.3|9214.8|9203.5|3
1732715520000|2024-11-27 13:52:00|9214.9|9206.9|9220.6|9208.6|9223.1|9211.1|9214.9|9206.9|4
1732715530000|2024-11-27 13:52:10|9215.9|9209.9|9214.2|9202.2|9215.9|9209.9|9214.2|9202.2|2
1732715540000|2024-11-27 13:52:20|9212.5|9200.5|9211.3|9199.3|9212.5|9200.5|9211.3|9199.3|0
1732715550000|2024-11-27 13:52:30|9211.2|9199.2|9211.2|9199.2|9211.2|9199.2|9211.2|9199.2|0
1732715580000|2024-11-27 13:53:00|9211.3|9199.3|9212.2|9200.2|9212.2|9200.2|9211.3|9199.3|0
1732715590000|2024-11-27 13:53:10|9207.2|9199.2|9206.2|9198.2|9207.2|9200.2|9205.7|9198.2|2
1732715600000|2024-11-27 13:53:20|9204.7|9198.7|9204.6|9198.6|9204.7|9198.7|9203.7|9197.7|14
1732715610000|2024-11-27 13:53:30|9204.7|9198.7|9207.1|9199.1|9207.1|9199.1|9203.7|9197.7|5
1732715620000|2024-11-27 13:53:40|9211.4|9199.4|9210.6|9198.6|9211.7|9199.7|9210.1|9198.1|0
1732715630000|2024-11-27 13:53:50|9211.1|9199.1|9211.1|9199.1|9211.1|9199.1|9211.1|9199.1|0
1732715640000|2024-11-27 13:54:00|9215.2|9203.2|9217.1|9205.1|9217.6|9205.6|9215.2|9203.2|1
1732715650000|2024-11-27 13:54:10|9214.1|9202.1|9214.7|9202.7|9214.7|9202.7|9214.1|9202.1|0
1732715660000|2024-11-27 13:54:20|9216.2|9204.2|9217.1|9205.1|9217.1|9205.1|9216.2|9204.2|0
1732715670000|2024-11-27 13:54:30|9220.1|9208.1|9220.1|9212.1|9221.1|9212.1|9219.7|9208.1|1
1732715700000|2024-11-27 13:55:00|9219.6|9213.6|9220.1|9208.1|9230.1|9218.1|9219.6|9208.1|3
1732715710000|2024-11-27 13:55:10|9217.4|9205.4|9214.7|9202.7|9217.4|9205.4|9214.6|9202.6|0
1732715720000|2024-11-27 13:55:20|9207.5|9199.5|9207.1|9199.1|9207.5|9199.5|9207.1|9199.1|2
1732715730000|2024-11-27 13:55:30|9211.2|9199.2|9214.4|9202.4|9215.9|9203.9|9202.9|9196.9|8
1732715750000|2024-11-27 13:55:50|9214.7|9202.7|9214.7|9202.7|9214.7|9202.7|9213.8|9201.8|0
1732715760000|2024-11-27 13:56:00|9221.3|9209.3|9217.8|9205.8|9221.3|9209.3|9217.5|9205.5|4
1732715770000|2024-11-27 13:56:10|9217.4|9205.4|9209.9|9197.9|9217.4|9205.4|9209.9|9197.9|1
1732715780000|2024-11-27 13:56:20|9209.8|9197.8|9206.5|9198.5|9209.8|9198.5|9204.4|9196.7|9
1732715790000|2024-11-27 13:56:30|9206.7|9198.7|9212.7|9200.7|9212.7|9200.7|9206.7|9198.7|3
1732715800000|2024-11-27 13:56:40|9211.5|9203.5|9217|9205|9217.5|9205.5|9211.5|9203.5|2
1732715810000|2024-11-27 13:56:50|9210.5|9198.5|9210.6|9198.6|9211|9199|9210.5|9198.5|1
1732715820000|2024-11-27 13:57:00|9211|9199|9211|9199|9211|9199|9211|9199|0
1732715830000|2024-11-27 13:57:10|9209.7|9197.7|9209.2|9197.2|9209.7|9197.7|9209.2|9197.2|9
1732715840000|2024-11-27 13:57:20|9207.5|9199.5|9208.5|9200.5|9208.5|9200.5|9207.5|9199.5|1
1732715850000|2024-11-27 13:57:30|9210|9198|9207.2|9199.2|9210|9199.2|9207.2|9198|1
1732715860000|2024-11-27 13:57:40|9206.9|9198.9|9206.9|9198.9|9206.9|9198.9|9206.9|9198.9|0
1732715870000|2024-11-27 13:57:50|9183.8|9171.8|9175.6|9163.6|9186.2|9174.2|9174.1|9162.1|7
1732715880000|2024-11-27 13:58:00|9175.5|9163.5|9173|9165|9175.5|9165|9173|9162.7|0
1732715890000|2024-11-27 13:58:10|9173.4|9165.4|9158.6|9146.6|9177|9165.4|9153.3|9146|17
1732715900000|2024-11-27 13:58:20|9161|9149|9154|9142|9161.2|9149.5|9153.9|9141.9|9
1732715910000|2024-11-27 13:58:30|9153.9|9141.9|9155|9143|9155|9143|9153.9|9141.9|1
1732715920000|2024-11-27 13:58:40|9153.9|9141.9|9150.9|9138.9|9153.9|9141.9|9150.9|9138.9|2
1732715930000|2024-11-27 13:58:50|9151.4|9139.4|9147.6|9135.6|9152|9140|9147.6|9135.6|2
1732715940000|2024-11-27 13:59:00|9148.2|9136.2|9142.5|9130.5|9148.2|9136.6|9142.3|9130.3|2
1732715950000|2024-11-27 13:59:10|9142.6|9130.6|9147.8|9135.8|9147.8|9135.8|9142.6|9130.6|2
1732715960000|2024-11-27 13:59:20|9147.9|9135.9|9148.2|9136.2|9148.2|9136.2|9147.9|9135.9|1
1732715970000|2024-11-27 13:59:30|9154.5|9146.5|9155|9143|9158.2|9147.8|9150.4|9138.4|12
1732715980000|2024-11-27 13:59:40|9155.1|9143.1|9163.7|9151.7|9163.9|9155|9155.1|9143.1|4
1732716000000|2024-11-27 14:00:00|9164.2|9152.2|9161.8|9149.8|9164.2|9152.2|9161.8|9149.8|4
1732716010000|2024-11-27 14:00:10|9161.7|9149.7|9163.3|9151.3|9163.3|9151.3|9161.7|9149.7|0
1732716020000|2024-11-27 14:00:20|9162.4|9150.4|9153.9|9145.9|9162.4|9150.4|9153.9|9144.4|4
1732716030000|2024-11-27 14:00:30|9156.7|9144.7|9157.4|9145.4|9160.4|9148.4|9153.6|9141.6|2
1732716040000|2024-11-27 14:00:40|9158.7|9146.7|9150.2|9142.2|9158.7|9146.8|9150.2|9142.2|5
1732716050000|2024-11-27 14:00:50|9150.9|9138.9|9149.4|9137.4|9150.9|9138.9|9149.4|9137.4|7
1732716060000|2024-11-27 14:01:00|9150.9|9138.9|9154.6|9142.6|9154.6|9142.6|9150.4|9138.4|6
1732716070000|2024-11-27 14:01:10|9157.7|9145.7|9158|9146|9160.5|9148.5|9156.6|9144.6|0
1732716080000|2024-11-27 14:01:20|9158.5|9146.5|9151.1|9139.1|9158.5|9146.5|9150.7|9138.7|1
1732716090000|2024-11-27 14:01:30|9149.8|9137.8|9142|9130|9149.8|9137.8|9141.5|9129.5|2
1732716100000|2024-11-27 14:01:40|9142.8|9130.8|9147.3|9135.3|9148.1|9136.1|9142.8|9130.8|0
1732716110000|2024-11-27 14:01:50|9146.9|9134.9|9149.9|9137.9|9150.2|9138.2|9146.9|9134.9|0
1732716120000|2024-11-27 14:02:00|9149.4|9137.4|9162.2|9150.2|9162.2|9150.2|9147.5|9135.5|1
1732716130000|2024-11-27 14:02:10|9163.5|9151.5|9164.5|9152.5|9165|9153|9163.5|9151.5|2
1732716140000|2024-11-27 14:02:20|9166.3|9154.3|9167|9155|9167|9155|9166.1|9154.1|0
1732716150000|2024-11-27 14:02:30|9166.6|9154.6|9164.3|9152.3|9167|9155|9164.3|9152.3|1
1732716160000|2024-11-27 14:02:40|9157.9|9151.9|9148.5|9136.5|9163.5|9151.9|9148.5|9136.5|1
1732716170000|2024-11-27 14:02:50|9150.7|9138.7|9154.5|9142.5|9154.5|9142.5|9150.7|9138.7|0
1732716180000|2024-11-27 14:03:00|9156.3|9144.3|9150.6|9138.6|9157.3|9145.3|9150.6|9138.6|3
1732716190000|2024-11-27 14:03:10|9146.3|9140.3|9146.1|9134.1|9152.9|9140.9|9145.6|9133.6|2
1732716200000|2024-11-27 14:03:20|9147|9135|9145.7|9133.7|9147|9135|9145.7|9133.7|0
1732716210000|2024-11-27 14:03:30|9146.6|9134.6|9158.3|9146.3|9158.3|9146.3|9145.2|9133.2|1
1732716220000|2024-11-27 14:03:40|9153|9141|9148.6|9136.6|9153|9141|9148.6|9136.6|0
1732716230000|2024-11-27 14:03:50|9146|9134|9143.7|9131.7|9146|9134|9142.8|9130.8|1
1732716240000|2024-11-27 14:04:00|9142.8|9130.8|9138.6|9130.6|9144|9132|9138.2|9130.2|2
1732716250000|2024-11-27 14:04:10|9128.3|9116.3|9124.9|9112.9|9128.3|9117.3|9124.8|9112.8|17
1732716260000|2024-11-27 14:04:20|9124.5|9112.5|9124.8|9112.8|9124.8|9113.5|9121.5|9112.4|3
1732716270000|2024-11-27 14:04:30|9122|9114|9120|9114|9122|9114|9119.8|9113.8|3
1732716290000|2024-11-27 14:04:50|9125.6|9113.6|9124.6|9112.6|9125.6|9113.6|9124.6|9112.6|3
1732716310000|2024-11-27 14:05:10|9127.1|9115.1|9126|9114|9127.1|9115.1|9126|9114|2
1732716340000|2024-11-27 14:05:40|9125.9|9113.9|9125.9|9113.9|9125.9|9113.9|9125.9|9113.9|0
1732716350000|2024-11-27 14:05:50|9125.5|9113.5|9125.4|9113.4|9125.5|9113.5|9125.4|9113.4|0
1732716360000|2024-11-27 14:06:00|9125.8|9113.8|9126.3|9114.3|9126.3|9114.3|9125.8|9113.8|0
1732716380000|2024-11-27 14:06:20|9125.3|9113.3|9125.8|9113.8|9125.8|9113.8|9124.9|9112.9|0
1732716390000|2024-11-27 14:06:30|9126.7|9114.7|9123.9|9115.9|9127|9115.9|9123.9|9114.3|0
1732716400000|2024-11-27 14:06:40|9123.5|9115.5|9123.5|9115.5|9123.5|9115.5|9123.5|9115.5|0
1732716420000|2024-11-27 14:07:00|9127.1|9115.1|9127.4|9115.4|9127.4|9115.4|9127.1|9115.1|1
1732716430000|2024-11-27 14:07:10|9134.8|9122.8|9134.9|9126.9|9136.4|9126.9|9134.5|9122.8|5
1732716440000|2024-11-27 14:07:20|9136.6|9124.6|9150.4|9138.4|9150.4|9138.4|9130.1|9122.4|5
1732716450000|2024-11-27 14:07:30|9150|9138|9140.9|9134.9|9150|9138|9140.9|9134.8|1
1732716460000|2024-11-27 14:07:40|9134.8|9122.8|9132.6|9120.6|9134.8|9122.8|9132.1|9120.1|9
1732716480000|2024-11-27 14:08:00|9131.1|9119.1|9131|9119|9131.1|9119.1|9131|9119|1
1732716490000|2024-11-27 14:08:10|9132.1|9120.1|9128|9116|9132.1|9120.1|9128|9116|0
1732716510000|2024-11-27 14:08:30|9127.9|9115.9|9126|9114|9127.9|9115.9|9126|9114|9
1732716520000|2024-11-27 14:08:40|9127|9115|9133.8|9121.8|9134.2|9122.2|9123.6|9114.6|1
1732716530000|2024-11-27 14:08:50|9135.3|9123.3|9140.8|9128.8|9140.8|9128.8|9135.3|9123.3|0
1732716540000|2024-11-27 14:09:00|9139.5|9127.5|9146.8|9134.8|9146.8|9134.8|9139.3|9127.3|2
1732716550000|2024-11-27 14:09:10|9147.2|9135.2|9151.2|9139.2|9151.2|9139.2|9145|9133|1
1732716560000|2024-11-27 14:09:20|9151.8|9139.8|9152.8|9140.8|9152.8|9140.8|9151.8|9139.8|0
1732716570000|2024-11-27 14:09:30|9148.8|9136.8|9143.9|9131.9|9148.8|9136.8|9143.9|9131.9|2
1732716580000|2024-11-27 14:09:40|9143.4|9131.4|9143.4|9131.4|9143.4|9131.4|9143.4|9131.4|0
1732716600000|2024-11-27 14:10:00|9142.9|9130.9|9142.9|9130.9|9142.9|9130.9|9142.9|9130.9|0
1732716610000|2024-11-27 14:10:10|9137.8|9125.8|9132.5|9120.5|9137.8|9125.8|9132.5|9120.5|1
1732716630000|2024-11-27 14:10:30|9133.4|9121.4|9133.6|9121.6|9133.6|9121.6|9133.4|9121.4|0
1732716640000|2024-11-27 14:10:40|9132.6|9120.6|9132.6|9120.6|9132.6|9120.6|9132.6|9120.6|0
1732716660000|2024-11-27 14:11:00|9134.6|9122.6|9134.6|9122.6|9134.6|9122.6|9134.6|9122.6|0
1732716670000|2024-11-27 14:11:10|9138.6|9126.6|9139.1|9127.1|9139.1|9127.1|9138.6|9126.6|0
1732716680000|2024-11-27 14:11:20|9138.2|9126.2|9138.1|9126.1|9138.6|9126.6|9136.8|9124.8|0
1732716700000|2024-11-27 14:11:40|9139.8|9127.8|9139.8|9127.8|9139.8|9127.8|9139.8|9127.8|0
1732716710000|2024-11-27 14:11:50|9142.8|9130.8|9143.7|9131.7|9143.7|9131.7|9142.8|9130.8|0
1732716740000|2024-11-27 14:12:20|9144.1|9132.1|9143.8|9131.8|9144.3|9132.3|9143.8|9131.8|0
1732716750000|2024-11-27 14:12:30|9146|9134|9145.4|9133.4|9146|9134|9145.4|9133.4|3
1732716760000|2024-11-27 14:12:40|9140.5|9128.5|9137.8|9125.8|9140.5|9128.5|9137.8|9125.8|0
1732716780000|2024-11-27 14:13:00|9137.6|9125.6|9135.6|9123.6|9138.9|9126.9|9135.1|9123.1|1
1732716790000|2024-11-27 14:13:10|9135.1|9123.1|9135.2|9123.2|9135.2|9123.2|9135.1|9123.1|0
1732716800000|2024-11-27 14:13:20|9136.2|9124.2|9137.1|9125.1|9137.1|9125.1|9136.2|9124.2|0
1732716810000|2024-11-27 14:13:30|9137.6|9125.6|9140.3|9128.3|9140.3|9128.3|9137.6|9125.6|0
1732716820000|2024-11-27 14:13:40|9140.6|9128.6|9140.8|9128.8|9140.8|9128.8|9140.6|9128.6|0
1732716830000|2024-11-27 14:13:50|9141.2|9129.2|9141.3|9129.3|9141.3|9129.3|9141.2|9129.2|0
1732716840000|2024-11-27 14:14:00|9145.2|9133.2|9148.1|9136.1|9148.1|9136.1|9145.2|9133.2|2
1732716850000|2024-11-27 14:14:10|9150.2|9138.2|9150.6|9138.6|9150.6|9138.6|9150.2|9138.2|1
1732716870000|2024-11-27 14:14:30|9150.8|9138.8|9140.3|9128.3|9150.9|9138.9|9138.6|9126.6|2
1732716880000|2024-11-27 14:14:40|9139|9127|9143.4|9131.4|9143.4|9131.4|9134.6|9122.6|8
1732716890000|2024-11-27 14:14:50|9141.7|9129.7|9140.3|9128.3|9142.1|9130.1|9140.3|9128.3|0
1732716900000|2024-11-27 14:15:00|9140.6|9128.6|9144.4|9132.4|9144.4|9132.4|9140.6|9128.6|1
1732716920000|2024-11-27 14:15:20|9145.3|9133.3|9145.3|9133.3|9145.3|9133.3|9145.3|9133.3|1
1732716940000|2024-11-27 14:15:40|9145.8|9133.8|9144.8|9132.8|9145.8|9133.8|9143.3|9131.3|0
1732716950000|2024-11-27 14:15:50|9146.1|9134.1|9146.9|9134.9|9146.9|9134.9|9146.1|9134.1|0
1732716970000|2024-11-27 14:16:10|9145.8|9133.8|9145.8|9133.8|9145.8|9133.8|9145.8|9133.8|0
1732716990000|2024-11-27 14:16:30|9145.9|9133.9|9139.7|9127.7|9145.9|9133.9|9139.7|9127.7|3
1732717010000|2024-11-27 14:16:50|9138.8|9126.8|9138.7|9126.7|9138.8|9126.8|9138.7|9126.7|0
1732717020000|2024-11-27 14:17:00|9140|9128|9138.4|9126.4|9140|9128|9138.4|9126.4|1
1732717040000|2024-11-27 14:17:20|||||||||1
1732717050000|2024-11-27 14:17:30|9132.4|9120.4|9131.5|9119.5|9133|9121|9131.5|9119.5|1
1732717060000|2024-11-27 14:17:40|9131.4|9119.4|9132.3|9120.3|9132.7|9120.7|9131.4|9119.4|0
1732717070000|2024-11-27 14:17:50|9128.9|9116.9|9128.5|9116.5|9130.7|9118.7|9128.4|9116.4|2
1732717080000|2024-11-27 14:18:00|9128.4|9116.4|9126.9|9114.9|9128.4|9116.4|9122.8|9114.8|12
1732717090000|2024-11-27 14:18:10|9122.4|9114.4|9126.5|9114.5|9126.9|9114.9|9119.9|9112.8|17
1732717110000|2024-11-27 14:18:30|9126.4|9114.4|9127.4|9115.4|9127.4|9115.4|9126.4|9114.4|0
1732717120000|2024-11-27 14:18:40|9127.1|9115.1|9126.4|9114.4|9127.4|9115.4|9126.4|9114.4|0
1732717140000|2024-11-27 14:19:00|9127.3|9115.3|9131.4|9123.4|9132.9|9123.4|9127.3|9115.3|2
1732717170000|2024-11-27 14:19:30|9131.6|9123.6|9134.9|9122.9|9135.8|9123.8|9131.6|9122.9|1
1732717180000|2024-11-27 14:19:40|9135.7|9123.7|9135.9|9123.9|9135.9|9123.9|9135.7|9123.7|0
1732717190000|2024-11-27 14:19:50|9136.7|9124.7|9136.8|9124.8|9136.8|9124.8|9136.7|9124.7|1
1732717210000|2024-11-27 14:20:10|9134.3|9126.3|9134.3|9126.3|9134.3|9126.3|9134.3|9126.3|0
1732717230000|2024-11-27 14:20:30|9126.7|9114.7|9122.3|9114.3|9128.1|9116.1|9122.3|9113.8|2
1732717260000|2024-11-27 14:21:00|9122.4|9114.4|9119.4|9113.4|9122.4|9114.4|9119.4|9113.4|8
1732717270000|2024-11-27 14:21:10|9122.4|9114.4|9132.2|9120.2|9132.2|9120.2|9122.4|9114.4|19
1732717280000|2024-11-27 14:21:20|9133.1|9121.1|9135.3|9123.3|9136.2|9124.2|9133.1|9121.1|0
1732717290000|2024-11-27 14:21:30|9134|9122|9119|9113|9134|9122|9119|9113|21
1732717300000|2024-11-27 14:21:40|9119.1|9113.1|9120.5|9114.5|9120.5|9114.5|9119.1|9113.1|1
1732717310000|2024-11-27 14:21:50|9120|9114|9120|9114|9120|9114|9120|9114|2
1732717320000|2024-11-27 14:22:00|||||||||7
1732717330000|2024-11-27 14:22:10|9120.1|9114.1|9120.1|9114.1|9120.1|9114.1|9120.1|9114.1|0
1732717340000|2024-11-27 14:22:20|9119.5|9113.5|9119.5|9113.5|9119.5|9113.5|9119.5|9113.5|1
1732717350000|2024-11-27 14:22:30|9119.4|9113.4|9121.9|9113.9|9121.9|9113.9|9119.4|9113.4|4
1732717370000|2024-11-27 14:22:50|||||||||1
1732717390000|2024-11-27 14:23:10|9124.9|9116.9|9125.7|9117.7|9126.9|9120.9|9124.4|9116.9|3
1732717400000|2024-11-27 14:23:20|9125.4|9117.4|9126.6|9114.6|9127.3|9117.9|9125.4|9113.4|39
1732717410000|2024-11-27 14:23:30|9126.8|9114.8|9130.1|9122.1|9130.5|9122.1|9126.8|9114.8|2
1732717430000|2024-11-27 14:23:50|9138.4|9126.4|9136.2|9124.2|9138.4|9126.4|9136.2|9124.2|4
1732717440000|2024-11-27 14:24:00|9136.1|9124.1|9134.2|9122.2|9136.1|9124.1|9131.6|9119.6|9
1732717450000|2024-11-27 14:24:10|9133.3|9121.3|9126.4|9120.4|9133.3|9121.3|9126.4|9120.4|0
1732717470000|2024-11-27 14:24:30|9126.3|9120.3|9126.3|9120.3|9126.3|9120.3|9126.3|9120.3|0
1732717480000|2024-11-27 14:24:40|9125.3|9119.3|9129.7|9117.7|9131.3|9119.3|9125.3|9117.7|11
1732717490000|2024-11-27 14:24:50|9128.8|9116.8|9130.2|9118.2|9130.2|9118.2|9128.7|9116.7|0
1732717500000|2024-11-27 14:25:00|9130.1|9118.1|9138.5|9130.5|9138.5|9130.5|9130.1|9118.1|2
1732717510000|2024-11-27 14:25:10|9138.6|9130.6|9138.6|9130.6|9138.6|9130.6|9138.6|9130.6|0
1732717520000|2024-11-27 14:25:20|9137.2|9125.2|9136.7|9124.7|9137.2|9125.2|9134.6|9122.6|1
1732717530000|2024-11-27 14:25:30|9136.6|9124.6|9136.6|9124.6|9136.6|9124.6|9136.6|9124.6|0
1732717540000|2024-11-27 14:25:40|9136.7|9124.7|9136.7|9124.7|9136.7|9124.7|9136.7|9124.7|0
1732717560000|2024-11-27 14:26:00|9137|9129|9137|9129|9137|9129|9137|9129|0
1732717570000|2024-11-27 14:26:10|9137.1|9129.1|9137.1|9129.1|9137.1|9129.1|9137.1|9129.1|0
1732717620000|2024-11-27 14:27:00|9149.5|9137.5|9147.3|9135.3|9149.5|9137.5|9140.9|9128.9|8
1732717630000|2024-11-27 14:27:10|9147.2|9135.2|9147.2|9135.2|9147.2|9135.2|9147.2|9135.2|0
1732717640000|2024-11-27 14:27:20|9147.7|9135.7|9148.1|9136.1|9148.1|9136.1|9147.7|9135.7|0
1732717650000|2024-11-27 14:27:30|9151.2|9139.2|9156.6|9144.6|9156.6|9144.9|9150.9|9139.2|13
1732717660000|2024-11-27 14:27:40|9155.9|9143.9|9153.5|9141.5|9155.9|9144.6|9150.5|9139.6|2
1732717670000|2024-11-27 14:27:50|9154|9142|9153|9145|9154|9145|9153|9142|0
1732717680000|2024-11-27 14:28:00|9149.8|9137.8|9147.7|9135.7|9149.8|9137.8|9147.5|9135.5|3
1732717690000|2024-11-27 14:28:10|9143|9135|9140.6|9132.6|9144.5|9135|9140|9132.5|0
1732717700000|2024-11-27 14:28:20|9140|9132|9140.5|9128.5|9141.6|9132|9137.5|9128.5|1
1732717710000|2024-11-27 14:28:30|9143|9131|9143|9131|9143|9131|9143|9131|1
1732717720000|2024-11-27 14:28:40|9142.9|9130.9|9148.1|9136.1|9149.5|9140|9142.9|9130.9|2
1732717730000|2024-11-27 14:28:50|9148.2|9136.2|9144.6|9132.6|9148.2|9136.2|9144.6|9132.6|1
1732717740000|2024-11-27 14:29:00|9144.5|9132.5|9144.6|9132.6|9147.4|9135.4|9144.5|9132.5|1
1732717750000|2024-11-27 14:29:10|9145.5|9133.5|9155.6|9147.6|9155.6|9147.6|9145.1|9133.1|1
1732717760000|2024-11-27 14:29:20|9155.3|9147.3|9156.4|9144.4|9156.4|9147.7|9154.8|9144.4|0
1732717770000|2024-11-27 14:29:30|9152.5|9140.5|9148.5|9140.5|9154.4|9144.2|9148.1|9140.5|4
1732717780000|2024-11-27 14:29:40|9147.6|9139.6|9148.1|9136.1|9148.6|9139.6|9147.1|9136.1|1
1732717790000|2024-11-27 14:29:50|9148|9136|9140.5|9132.5|9148|9136|9140.5|9132.5|2
1732717800000|2024-11-27 14:30:00|9142|9130|9154.3|9142.3|9154.3|9142.3|9141.6|9129.6|5
1732717810000|2024-11-27 14:30:10|9155.6|9143.6|9158.1|9146.1|9158.1|9146.1|9155.4|9143.4|0
1732717820000|2024-11-27 14:30:20|9158.4|9146.4|9160|9152|9162.3|9152|9158.4|9146.4|1
1732717830000|2024-11-27 14:30:30|9159.9|9151.9|9160.8|9152.8|9162.4|9152.8|9159.9|9150.3|1
1732717840000|2024-11-27 14:30:40|9160.4|9152.4|9159.8|9153.8|9160.4|9153.8|9158|9151.5|1
1732717860000|2024-11-27 14:31:00|9159.9|9153.9|9147.1|9139.1|9159.9|9153.9|9146.1|9136.5|12
1732717870000|2024-11-27 14:31:10|9148.6|9136.6|9150.8|9138.8|9152.7|9140.7|9148.6|9136.6|12
1732717880000|2024-11-27 14:31:20|9152.3|9140.3|9150.5|9138.5|9154.1|9142.1|9150.5|9138.5|9
1732717890000|2024-11-27 14:31:30|9150.6|9138.6|9151|9139|9153.2|9141.2|9150.4|9138.4|0
1732717900000|2024-11-27 14:31:40|9152.1|9140.1|9160.4|9148.4|9160.8|9148.8|9152.1|9140.1|10
1732717910000|2024-11-27 14:31:50|9161.4|9155.4|9169.3|9161.3|9169.3|9161.3|9161.4|9155.4|10
1732717920000|2024-11-27 14:32:00|9170.5|9158.5|9175.5|9167.5|9177.1|9167.5|9169.7|9157.7|3
1732717930000|2024-11-27 14:32:10|9175.6|9167.6|9173.7|9165.7|9175.6|9167.6|9172.8|9165.3|2
1732717940000|2024-11-27 14:32:20|9175.3|9163.3|9175.3|9163.3|9175.3|9163.3|9174.9|9162.9|0
1732717950000|2024-11-27 14:32:30|9174.4|9162.4|9174.4|9162.4|9174.9|9162.9|9174.4|9162.4|0
1732717960000|2024-11-27 14:32:40|9174.7|9162.7|9173.8|9161.8|9174.7|9162.7|9172.8|9160.8|0
1732717970000|2024-11-27 14:32:50|9174.2|9162.2|9173.1|9161.1|9174.2|9162.7|9170.7|9161.1|0
1732717980000|2024-11-27 14:33:00|9173.2|9161.2|9181.3|9169.3|9182.1|9170.1|9173.2|9161.2|8
1732717990000|2024-11-27 14:33:10|9181.2|9169.2|9185.3|9173.3|9185.3|9174.9|9180.9|9169.2|2
1732718000000|2024-11-27 14:33:20|9184.4|9172.4|9182.9|9174.9|9185.3|9174.9|9182.8|9172.4|0
1732718010000|2024-11-27 14:33:30|9180.3|9168.3|9176.5|9164.5|9180.3|9169.5|9175.4|9164.5|6
1732718020000|2024-11-27 14:33:40|9175.6|9163.6|9175.6|9163.6|9175.6|9163.6|9175.6|9163.6|0
1732718030000|2024-11-27 14:33:50|9175.1|9163.1|9173.9|9165.9|9175.1|9165.9|9173.9|9163|0
1732718050000|2024-11-27 14:34:10|9173.8|9161.8|9173.8|9161.8|9173.8|9161.8|9173.8|9161.8|1
1732718060000|2024-11-27 14:34:20|9173.2|9161.2|9168.9|9156.9|9173.2|9162.7|9168.9|9156.9|1
1732718070000|2024-11-27 14:34:30|9168.7|9156.7|9170.6|9158.6|9173.9|9161.9|9168.7|9156.7|5
1732718080000|2024-11-27 14:34:40|9170.1|9158.1|9171.1|9159.1|9171.1|9159.1|9169.6|9157.6|2
1732718090000|2024-11-27 14:34:50|9169.1|9157.1|9150|9138|9169.1|9157.1|9144.5|9132.5|23
1732718100000|2024-11-27 14:35:00|9149.9|9137.9|9154.6|9142.6|9162.3|9150.3|9149.9|9137.9|9
1732718110000|2024-11-27 14:35:10|9154.1|9142.1|9154.1|9142.1|9154.1|9142.1|9154.1|9142.1|0
1732718120000|2024-11-27 14:35:20|9155.2|9143.2|9155.2|9143.2|9155.2|9143.2|9155.2|9143.2|0
1732718130000|2024-11-27 14:35:30|9153.7|9141.7|9149.7|9137.7|9153.7|9141.7|9149.7|9137.7|8
1732718140000|2024-11-27 14:35:40|9153.4|9141.4|9152.9|9140.9|9153.4|9141.4|9152.8|9140.8|0
1732718150000|2024-11-27 14:35:50|9154.8|9142.8|9151.3|9139.3|9155.3|9143.3|9150.2|9138.2|0
1732718160000|2024-11-27 14:36:00|9153.3|9141.3|9154.1|9142.1|9154.1|9142.1|9153.3|9141.3|0
1732718170000|2024-11-27 14:36:10|9153.7|9141.7|9153.6|9141.6|9153.7|9141.7|9153.6|9141.6|0
1732718220000|2024-11-27 14:37:00|9153.7|9141.7|9158.3|9146.3|9159.9|9147.9|9153|9141.7|4
1732718230000|2024-11-27 14:37:10|9159|9147|9163.6|9151.6|9163.6|9151.6|9159|9147|1
1732718240000|2024-11-27 14:37:20|9169.3|9157.3|9170.3|9158.3|9170.3|9158.3|9168.9|9156.9|3
1732718250000|2024-11-27 14:37:30|9169.3|9157.3|9155.1|9143.1|9170.3|9158.3|9155.1|9143.1|2
1732718260000|2024-11-27 14:37:40|9155.5|9143.5|9145.2|9133.2|9155.5|9143.5|9145.2|9133.2|1
1732718270000|2024-11-27 14:37:50|9143.9|9131.9|9139.6|9127.6|9143.9|9131.9|9139.6|9127.6|0
1732718280000|2024-11-27 14:38:00|9138.8|9126.8|9138.7|9126.7|9138.8|9126.8|9138.7|9126.7|1
1732718290000|2024-11-27 14:38:10|9135.2|9123.2|9135.2|9123.2|9135.2|9123.2|9135.2|9123.2|0
1732718300000|2024-11-27 14:38:20|9134.7|9122.7|9140|9128|9140|9128|9134.7|9122.7|1
1732718310000|2024-11-27 14:38:30|9147.1|9135.1|9148.5|9136.5|9148.5|9136.5|9147.1|9135.1|1
1732718320000|2024-11-27 14:38:40|9156.2|9144.2|9159.3|9147.3|9159.3|9147.3|9156.2|9144.2|1
1732718340000|2024-11-27 14:39:00|9161.9|9149.9|9159.7|9147.7|9170.7|9158.7|9159.7|9147.7|3
1732718350000|2024-11-27 14:39:10|9160.2|9148.2|9159.8|9147.8|9160.3|9148.3|9159.8|9147.8|0
1732718360000|2024-11-27 14:39:20|9161.5|9149.5|9162.3|9150.3|9163.1|9151.1|9161.5|9149.5|0
1732718370000|2024-11-27 14:39:30|9161|9149|9161|9149|9161|9149|9160.8|9148.8|1
1732718380000|2024-11-27 14:39:40|9160.7|9148.7|9160.7|9148.7|9160.7|9148.7|9160.7|9148.7|0
1732718400000|2024-11-27 14:40:00|9160.6|9148.6|9160.4|9148.4|9160.6|9148.6|9160.4|9148.4|1
1732718430000|2024-11-27 14:40:30|||||||||1
1732718440000|2024-11-27 14:40:40|9159.8|9147.8|9159.5|9147.5|9159.8|9147.8|9159.5|9147.5|1
1732718450000|2024-11-27 14:40:50|9162.1|9150.1|9162.7|9150.7|9163.4|9151.4|9161.4|9149.4|2
1732718460000|2024-11-27 14:41:00|9163|9151|9167.9|9155.9|9167.9|9155.9|9163|9151|1
1732718470000|2024-11-27 14:41:10|9169.2|9157.2|9169.2|9157.2|9169.2|9157.2|9169.2|9157.2|0
1732718480000|2024-11-27 14:41:20|9169.7|9157.7|9170|9158|9170.4|9158.4|9169.7|9157.7|3
1732718500000|2024-11-27 14:41:40|9170.9|9158.9|9170.4|9158.4|9170.9|9158.9|9170.4|9158.4|0
1732718510000|2024-11-27 14:41:50|9171.3|9159.3|9171.4|9159.4|9171.4|9159.4|9171.3|9159.3|0
1732718520000|2024-11-27 14:42:00|9170.9|9158.9|9171.4|9159.4|9171.4|9159.4|9170.9|9158.9|0
1732718530000|2024-11-27 14:42:10|9171.9|9159.9|9171.9|9159.9|9171.9|9159.9|9171.9|9159.9|0
1732718550000|2024-11-27 14:42:30|9171.4|9159.4|9166.5|9154.5|9171.4|9161|9163.9|9151.9|6
1732718560000|2024-11-27 14:42:40|9168.3|9156.3|9168.5|9156.5|9168.5|9156.5|9168.3|9156.3|0
1732718570000|2024-11-27 14:42:50|9169.4|9157.4|9169.4|9157.4|9169.4|9157.4|9169.4|9157.4|0
1732718580000|2024-11-27 14:43:00|9172|9160|9175.9|9163.9|9175.9|9163.9|9172|9160|4
1732718590000|2024-11-27 14:43:10|9175.6|9163.6|9181|9169|9181.5|9169.5|9175.6|9163.6|1
1732718600000|2024-11-27 14:43:20|9181.4|9169.4|9170.6|9162.6|9183.7|9171.7|9170.6|9162.6|1
1732718610000|2024-11-27 14:43:30|9169.1|9163.1|9166.2|9160.2|9172.8|9163.1|9166.2|9156.9|2
1732718620000|2024-11-27 14:43:40|9166.1|9160.1|9164.3|9156.3|9167.4|9160.1|9164.2|9154.1|5
1732718630000|2024-11-27 14:43:50|9164.1|9156.1|9174.6|9162.6|9175.1|9163.1|9164.1|9156.1|1
1732718660000|2024-11-27 14:44:20|9175|9163|9175.1|9163.1|9175.1|9163.1|9174.6|9162.6|1
1732718670000|2024-11-27 14:44:30|9174.6|9162.6|9175.1|9163.1|9175.1|9163.1|9174.6|9162.6|0
1732718690000|2024-11-27 14:44:50|9174.1|9162.1|9174.6|9162.6|9174.6|9162.6|9174.1|9162.1|5
1732718700000|2024-11-27 14:45:00|9173.7|9161.7|9166.1|9154.1|9173.7|9161.7|9166.1|9154.1|6
1732718750000|2024-11-27 14:45:50|9165.1|9153.1|9164.6|9152.6|9166.4|9155.1|9163|9152.6|4
1732718760000|2024-11-27 14:46:00|9162.2|9154.2|9148.4|9136.4|9162.2|9154.2|9147|9135|9
1732718770000|2024-11-27 14:46:10|9148|9136|9141.4|9129.4|9150.2|9138.2|9141.4|9129.4|2
1732718780000|2024-11-27 14:46:20|9141|9129|9140.1|9128.1|9141|9129|9140.1|9128.1|0
1732718790000|2024-11-27 14:46:30|9140|9128|9137.3|9125.3|9140|9128|9133|9121|4
1732718800000|2024-11-27 14:46:40|9136.5|9124.5|9137.5|9125.5|9137.9|9126.2|9132.2|9120.5|4
1732718810000|2024-11-27 14:46:50|9137.4|9125.4|9136.2|9128.2|9137.4|9128.2|9136.2|9125.3|0
1732718820000|2024-11-27 14:47:00|9136.3|9128.3|9136.8|9124.8|9139.8|9130.3|9133.9|9124.8|5
1732718830000|2024-11-27 14:47:10|9136.9|9124.9|9136.9|9124.9|9136.9|9124.9|9136.9|9124.9|0
1732718840000|2024-11-27 14:47:20|9134|9126|9136.8|9124.8|9137.3|9126|9133.9|9124.8|0
1732718850000|2024-11-27 14:47:30|9136.9|9124.9|9133.9|9125.9|9136.9|9125.9|9133.9|9124.9|0
1732718860000|2024-11-27 14:47:40|9132.6|9124.6|9134|9122|9135.5|9124.6|9132.5|9122|7
1732718870000|2024-11-27 14:47:50|9153.3|9141.3|9151.1|9139.1|9157|9145|9148.5|9136.5|4
1732718880000|2024-11-27 14:48:00|9151|9139|9152.5|9140.5|9152.5|9140.5|9151|9139|0
1732718890000|2024-11-27 14:48:10|9152.1|9140.1|9152|9140|9152.1|9140.1|9152|9140|0
1732718900000|2024-11-27 14:48:20|9152.5|9140.5|9152.5|9140.5|9152.5|9140.5|9152.5|9140.5|0
1732718910000|2024-11-27 14:48:30|9153.1|9141.1|9153.1|9141.1|9153.1|9141.1|9153.1|9141.1|0
1732718920000|2024-11-27 14:48:40|9153|9141|9153|9141|9153|9141|9153|9141|0
1732718940000|2024-11-27 14:49:00|9140|9128|9140|9128|9140|9128|9140|9128|4
1732718950000|2024-11-27 14:49:10|9143.5|9131.5|9143.5|9131.5|9143.5|9131.5|9142.2|9130.2|1
1732718960000|2024-11-27 14:49:20|9142.7|9130.7|9143.9|9131.9|9143.9|9131.9|9141.5|9129.5|0
1732718970000|2024-11-27 14:49:30|9146.5|9134.5|9151.5|9139.5|9151.6|9139.6|9146.5|9134.5|1
1732718980000|2024-11-27 14:49:40|9151.6|9139.6|9151.6|9139.6|9151.6|9139.6|9151.6|9139.6|0
1732718990000|2024-11-27 14:49:50|9152|9140|9150.9|9138.9|9152.5|9140.5|9150.9|9138.9|0
1732719000000|2024-11-27 14:50:00|9150|9138|9150|9138|9150|9138|9150|9138|0
1732719010000|2024-11-27 14:50:10|9149.9|9137.9|9150|9138|9150|9138|9149.9|9137.9|1
1732719030000|2024-11-27 14:50:30|9149.8|9137.8|9148.5|9136.5|9149.8|9137.8|9148.5|9136.5|0
1732719050000|2024-11-27 14:50:50|9148.6|9136.6|9147.3|9135.3|9148.6|9136.6|9147.3|9135.3|1
1732719060000|2024-11-27 14:51:00|9147.2|9135.2|9145.3|9133.3|9147.2|9135.2|9145.3|9133.3|0
1732719080000|2024-11-27 14:51:20|9145.7|9133.7|9146|9134|9146|9134|9145.7|9133.7|0
1732719090000|2024-11-27 14:51:30|9145.9|9133.9|9139.3|9127.3|9145.9|9133.9|9139.3|9127.3|1
1732719100000|2024-11-27 14:51:40|9138.8|9126.8|9141.2|9129.2|9141.2|9129.2|9137.4|9125.4|0
1732719120000|2024-11-27 14:52:00|9139.8|9127.8|9140.4|9128.4|9140.8|9128.8|9139.8|9127.8|9
1732719130000|2024-11-27 14:52:10|9141.3|9129.3|9141.4|9129.4|9141.4|9129.4|9140.8|9128.8|0
1732719150000|2024-11-27 14:52:30|9141.5|9129.5|9141.5|9129.5|9141.5|9129.5|9141.5|9129.5|0
1732719160000|2024-11-27 14:52:40|9141.4|9129.4|9141.4|9129.4|9141.4|9129.4|9141.4|9129.4|0
1732719170000|2024-11-27 14:52:50|9147.6|9135.6|9143.6|9131.6|9147.6|9135.6|9143.6|9131.6|2
1732719190000|2024-11-27 14:53:10|9144.1|9132.1|9143.1|9131.1|9144.1|9132.1|9143.1|9131.1|0
1732719210000|2024-11-27 14:53:30|9142.7|9130.7|9136|9124|9142.7|9130.7|9136|9124|3
1732719220000|2024-11-27 14:53:40|9135.1|9123.1|9135.1|9123.1|9135.1|9123.1|9135.1|9123.1|0
1732719240000|2024-11-27 14:54:00|9134.6|9122.6|9132.2|9120.2|9134.6|9122.6|9132.2|9120.2|1
1732719250000|2024-11-27 14:54:10|9129.7|9121.7|9128.9|9116.9|9129.7|9121.7|9128.9|9116.9|1
1732719260000|2024-11-27 14:54:20|9128.8|9116.8|9135.3|9127.3|9135.3|9127.3|9128.4|9116.4|8
1732719270000|2024-11-27 14:54:30|9135.4|9127.4|9124.6|9116.6|9135.4|9127.4|9124.6|9115.9|6
1732719280000|2024-11-27 14:54:40|9123.9|9117.9|9133.4|9121.4|9133.4|9121.4|9120.6|9114.6|11
1732719290000|2024-11-27 14:54:50|9133.8|9121.8|9126.3|9118.3|9133.9|9121.9|9126.3|9114.6|6
1732719300000|2024-11-27 14:55:00|9126.4|9118.4|9135.3|9123.3|9136.3|9124.3|9126.4|9118.4|2
1732719310000|2024-11-27 14:55:10|9134.4|9122.4|9136.3|9124.3|9136.3|9124.3|9134.1|9122.1|1
1732719320000|2024-11-27 14:55:20|9137.4|9125.4|9146.3|9134.3|9146.3|9134.3|9137.4|9125.4|2
1732719330000|2024-11-27 14:55:30|9146.1|9134.1|9137.4|9125.4|9146.1|9134.1|9136.8|9125.4|1
1732719340000|2024-11-27 14:55:40|9137.2|9125.2|9137.2|9125.2|9137.2|9125.2|9137.2|9125.2|0
1732719350000|2024-11-27 14:55:50|9130.2|9118.2|9137.8|9125.8|9137.8|9125.8|9130.2|9118.2|1
1732719360000|2024-11-27 14:56:00|9138.2|9126.2|9140.1|9128.1|9140.1|9128.1|9137.9|9125.9|0
1732719370000|2024-11-27 14:56:10|9140.3|9128.3|9132.4|9120.4|9140.3|9128.3|9132.4|9120.4|1
1732719380000|2024-11-27 14:56:20|9132.7|9120.7|9133.3|9121.3|9133.3|9121.3|9132.7|9120.7|0
1732719390000|2024-11-27 14:56:30|9134.9|9122.9|9135.8|9123.8|9135.8|9123.8|9133.4|9121.4|0
1732719400000|2024-11-27 14:56:40|9135.3|9123.3|9135.3|9123.3|9135.3|9123.3|9135.3|9123.3|0
1732719410000|2024-11-27 14:56:50|9135.7|9123.7|9135.7|9123.7|9135.7|9123.7|9135.7|9123.7|0
1732719420000|2024-11-27 14:57:00|9135.8|9123.8|9135.8|9123.8|9135.8|9123.8|9135.8|9123.8|0
1732719430000|2024-11-27 14:57:10|9136.3|9124.3|9136.3|9124.3|9136.3|9124.3|9136.3|9124.3|1
1732719440000|2024-11-27 14:57:20|9135.9|9123.9|9134.9|9122.9|9135.9|9123.9|9134.9|9122.9|0
1732719460000|2024-11-27 14:57:40|9135.4|9123.4|9122.2|9116.2|9135.4|9123.4|9122.2|9115.8|3
1732719480000|2024-11-27 14:58:00|9122.1|9116.1|9120.6|9114.6|9122.6|9116.1|9120.6|9114.6|22
1732719490000|2024-11-27 14:58:10|9121.1|9115.1|9121.6|9115.6|9121.6|9115.6|9121.1|9115.1|2
1732719500000|2024-11-27 14:58:20|9120.1|9114.1|9121.6|9115.6|9121.6|9115.6|9120.1|9114.1|4
1732719510000|2024-11-27 14:58:30|9123.4|9115.4|9125.9|9119.9|9126.1|9119.9|9123|9115.4|3
1732719520000|2024-11-27 14:58:40|9130.7|9118.7|9129.9|9121.9|9131.4|9121.9|9129.4|9118.7|2
1732719530000|2024-11-27 14:58:50|9130|9118|9127.7|9115.7|9130|9118|9127.7|9115.7|1
1732719540000|2024-11-27 14:59:00|9127.6|9115.6|9127.6|9115.6|9127.6|9115.6|9127.6|9115.6|0
1732719550000|2024-11-27 14:59:10|9124.6|9116.6|9124.6|9116.6|9124.6|9116.6|9124.6|9116.6|0
1732719570000|2024-11-27 14:59:30|9128.5|9116.5|9127.6|9115.6|9128.5|9116.5|9127.6|9115.6|3
1732719580000|2024-11-27 14:59:40|9128|9116|9128.1|9116.1|9128.1|9116.1|9128|9116|0
1732719590000|2024-11-27 14:59:50|9127.6|9115.6|9127|9119|9128.6|9119|9127|9115.6|1
1732719600000|2024-11-27 15:00:00|9127.1|9119.1|9127.1|9119.1|9127.1|9119.1|9126.6|9118.6|1
1732719610000|2024-11-27 15:00:10|9126.6|9118.6|9127.1|9119.1|9127.1|9119.1|9126.6|9118.6|0
1732719630000|2024-11-27 15:00:30|9111.8|9099.8|9080.6|9068.6|9111.8|9099.8|9079.9|9068.6|34
1732719640000|2024-11-27 15:00:40|9080.4|9068.4|9074.5|9062.5|9080.4|9068.4|9069.1|9057.6|7
1732719650000|2024-11-27 15:00:50|9075.3|9063.3|9078.4|9066.4|9078.4|9066.4|9069.4|9063.3|2
1732719660000|2024-11-27 15:01:00|9079.3|9067.3|9074.9|9066.9|9079.3|9067.3|9074.9|9065.5|3
1732719670000|2024-11-27 15:01:10|9073|9061|9062.5|9050.5|9073|9062.1|9054.1|9046.7|16
1732719680000|2024-11-27 15:01:20|9062.4|9050.4|9055|9043|9062.4|9050.4|9055|9043|3
1732719690000|2024-11-27 15:01:30|9055.4|9043.4|9055|9049|9055.5|9049|9055|9043.4|0
1732719700000|2024-11-27 15:01:40|9057|9044|9049.6|9037.6|9057|9044|9049.5|9037.5|4
1732719710000|2024-11-27 15:01:50|9049.5|9037.5|9037.9|9025.9|9049.5|9037.5|9037.1|9025.1|18
1732719720000|2024-11-27 15:02:00|9037.5|9025.5|9037.9|9025.9|9037.9|9025.9|9033|9021.7|6
1732719730000|2024-11-27 15:02:10|9033.2|9027.2|9012|9000|9033.2|9027.2|9012|9000|8
1732719740000|2024-11-27 15:02:20|9012.4|9000.4|9014|9002|9014|9002|9010|8999.4|6
1732719750000|2024-11-27 15:02:30|9014.4|9002.4|9011|8999|9014.4|9002.4|9011|8999|2
1732719760000|2024-11-27 15:02:40|9011.5|8999.5|9012.9|9000.9|9013.4|9001.4|9011.5|8999.5|6
1732719770000|2024-11-27 15:02:50|9014.4|9002.4|9019.9|9007.9|9026.2|9014.2|9014.4|9002.4|5
1732719780000|2024-11-27 15:03:00|9016.9|9004.9|9009.9|8997.9|9020.4|9008.4|9009.4|8997.9|4
1732719790000|2024-11-27 15:03:10|9009.4|8997.4|9009.4|8997.4|9009.4|8997.4|9009.4|8997.4|1
1732719800000|2024-11-27 15:03:20|9012.5|9000.5|9012.4|9000.4|9012.5|9000.5|9012.4|9000.4|4
1732719810000|2024-11-27 15:03:30|9013.4|9001.4|9019.8|9007.8|9022.2|9010.4|9013.4|9001.4|1
1732719820000|2024-11-27 15:03:40|9026.4|9014.4|9029.4|9017.4|9030.4|9018.4|9024.5|9012.5|4
1732719830000|2024-11-27 15:03:50|9029.8|9017.8|9034.9|9022.9|9039.6|9027.6|9029.8|9017.8|5
1732719840000|2024-11-27 15:04:00|9034.7|9022.7|9029.3|9023.3|9034.7|9023.4|9029.3|9019.4|1
1732719850000|2024-11-27 15:04:10|9031.8|9023.8|9036.9|9024.9|9040.2|9028.2|9031.8|9023.8|3
1732719860000|2024-11-27 15:04:20|9036.2|9024.2|9030|9018|9036.6|9024.6|9029.5|9017.5|1
1732719870000|2024-11-27 15:04:30|9029.9|9017.9|9026.4|9014.4|9029.9|9017.9|9026.4|9014.4|0
1732719880000|2024-11-27 15:04:40|9027|9019|9031.8|9023.8|9033.4|9024.4|9026.9|9019|3
1732719890000|2024-11-27 15:04:50|9039.2|9027.2|9037.8|9025.8|9039.2|9027.2|9037.8|9025.8|5
1732719900000|2024-11-27 15:05:00|9037.5|9025.5|9032.8|9020.8|9037.5|9025.5|9032.8|9020.8|0
1732719910000|2024-11-27 15:05:10|9032.6|9020.6|9037.8|9025.8|9037.8|9025.8|9032.6|9020.6|3
1732719930000|2024-11-27 15:05:30|9037.7|9025.7|9043.2|9031.2|9043.2|9031.2|9037.7|9025.7|0
1732719940000|2024-11-27 15:05:40|9043.3|9031.3|9043.3|9031.3|9043.3|9031.3|9043.3|9031.3|0
1732719950000|2024-11-27 15:05:50|9043.8|9031.8|9044.3|9032.3|9044.7|9032.7|9043.8|9031.8|0
1732719970000|2024-11-27 15:06:10|9045.2|9033.2|9052.4|9040.4|9052.4|9040.4|9045.2|9033.2|3
1732719980000|2024-11-27 15:06:20|9052.8|9040.8|9060.3|9048.3|9060.3|9048.3|9052.8|9040.8|4
1732719990000|2024-11-27 15:06:30|9059.8|9047.8|9059.8|9047.8|9059.8|9047.8|9059.8|9047.8|0
1732720000000|2024-11-27 15:06:40|9060.2|9048.2|9061|9049|9061.2|9049.2|9059.5|9047.5|1
1732720010000|2024-11-27 15:06:50|9061.5|9049.5|9058.3|9046.3|9061.5|9049.5|9058.1|9046.1|2
1732720020000|2024-11-27 15:07:00|9069.7|9057.7|9077.4|9065.4|9077.4|9065.4|9069.2|9057.2|7
1732720030000|2024-11-27 15:07:10|9078.5|9066.5|9074.7|9062.7|9082|9070|9074.7|9062.7|3
1732720040000|2024-11-27 15:07:20|9076.9|9064.9|9074.2|9062.2|9079.5|9068.6|9074.2|9062.2|1
1732720050000|2024-11-27 15:07:30|9074.1|9062.1|9083|9071|9083|9071|9074.1|9062.1|3
1732720060000|2024-11-27 15:07:40|9083.5|9071.5|9094.1|9082.1|9094.6|9082.6|9083.5|9071.5|1
1732720070000|2024-11-27 15:07:50|9095.4|9083.4|9079|9067|9095.5|9083.5|9079|9067|8
1732720080000|2024-11-27 15:08:00|9076.4|9064.4|9078.8|9066.8|9079.2|9067.2|9076.4|9064.4|0
1732720090000|2024-11-27 15:08:10|9074.9|9062.9|9066.7|9054.7|9074.9|9062.9|9066.7|9054.7|0
1732720100000|2024-11-27 15:08:20|9066.2|9054.2|9066.6|9054.6|9067.3|9055.3|9066.2|9054.2|1
1732720120000|2024-11-27 15:08:40|9064|9052|9068.9|9056.9|9068.9|9056.9|9060.6|9048.6|5
1732720140000|2024-11-27 15:09:00|9069.1|9057.1|9073.1|9061.1|9073.1|9061.1|9069.1|9057.1|0
1732720150000|2024-11-27 15:09:10|9070.1|9058.1|9068.8|9056.8|9070.1|9058.1|9068.8|9056.8|1
1732720160000|2024-11-27 15:09:20|9067.9|9055.9|9066|9054|9067.9|9055.9|9058.2|9046.2|6
1732720170000|2024-11-27 15:09:30|9066.1|9054.1|9066.1|9054.1|9066.1|9054.1|9065.6|9053.6|0
1732720190000|2024-11-27 15:09:50|9056.5|9044.5|9054.4|9042.4|9056.5|9044.5|9054.2|9042.2|0
1732720200000|2024-11-27 15:10:00|9053.1|9041.1|9053.6|9041.6|9053.6|9041.6|9053.1|9041.1|1
1732720210000|2024-11-27 15:10:10|9052.7|9040.7|9053.8|9041.8|9053.8|9041.8|9052.1|9040.1|0
1732720220000|2024-11-27 15:10:20|9053.3|9041.3|9053.1|9041.1|9053.4|9041.4|9053.1|9041.1|0
1732720230000|2024-11-27 15:10:30|9053|9041|9056.1|9044.1|9056.1|9044.1|9053|9041|0
1732720240000|2024-11-27 15:10:40|9056.2|9044.2|9068.2|9056.2|9068.2|9056.2|9056.2|9044.2|6
1732720250000|2024-11-27 15:10:50|9068.1|9056.1|9068.1|9056.1|9068.1|9056.1|9068.1|9056.1|1
1732720260000|2024-11-27 15:11:00|9064.4|9052.4|9064.4|9052.4|9064.4|9052.4|9064.4|9052.4|1
1732720270000|2024-11-27 15:11:10|9064|9052|9064|9052|9064|9052|9064|9052|0
1732720290000|2024-11-27 15:11:30|9064.5|9052.5|9053.9|9041.9|9064.6|9052.6|9053.9|9041.9|1
1732720300000|2024-11-27 15:11:40|9051.8|9039.8|9049.5|9037.5|9051.8|9039.8|9049.5|9037.5|1
1732720310000|2024-11-27 15:11:50|9042.4|9030.4|9042.4|9030.4|9042.4|9030.4|9042.4|9030.4|1
1732720320000|2024-11-27 15:12:00|9041.1|9029.1|9039.1|9027.1|9041.1|9029.1|9039.1|9027.1|0
1732720330000|2024-11-27 15:12:10|9036.6|9028.6|9036.6|9028.6|9036.6|9028.6|9036.6|9028.6|0
1732720340000|2024-11-27 15:12:20|9038.1|9026.1|9030.1|9018.1|9038.1|9026.1|9030|9018|5
1732720350000|2024-11-27 15:12:30|9030.3|9018.3|9045|9033|9045.3|9033.3|9029.8|9017.8|5
1732720360000|2024-11-27 15:12:40|9049.6|9037.6|9048.6|9036.6|9049.6|9040.6|9048.5|9036.6|4
1732720370000|2024-11-27 15:12:50|9047.7|9035.7|9045.8|9033.8|9048.1|9036.1|9045.8|9033.8|0
1732720380000|2024-11-27 15:13:00|9045.7|9033.7|9035.2|9023.2|9045.7|9033.7|9035.1|9023.1|2
1732720390000|2024-11-27 15:13:10|9036.6|9024.6|9032.4|9020.4|9036.6|9024.6|9031.9|9019.9|1
1732720400000|2024-11-27 15:13:20|9031.5|9019.5|9027.5|9015.5|9031.5|9019.5|9027.5|9015.5|2
1732720420000|2024-11-27 15:13:40|9028|9016|9027.5|9015.5|9028|9016|9027.5|9015.5|0
1732720430000|2024-11-27 15:13:50|9027|9015|9024.5|9012.5|9028.4|9016.4|9023.4|9011.4|12
1732720440000|2024-11-27 15:14:00|9024.9|9012.9|9023.9|9011.9|9025|9014|9022|9011.4|3
1732720450000|2024-11-27 15:14:10|9023.5|9011.5|9022.8|9014.8|9024.4|9015.8|9021.8|9011.5|3
1732720460000|2024-11-27 15:14:20|9022.9|9016.9|9023.4|9017.4|9026.5|9017.4|9022.9|9014.5|2
1732720470000|2024-11-27 15:14:30|9022.9|9016.9|9033.4|9021.4|9037.1|9025.1|9022.9|9016.8|3
1732720480000|2024-11-27 15:14:40|9033.8|9021.8|9031.4|9023.4|9036.5|9024.5|9031.4|9020.9|4
1732720490000|2024-11-27 15:14:50|9026.9|9014.9|9025.7|9017.7|9027.4|9017.7|9025.7|9014.9|1
1732720500000|2024-11-27 15:15:00|9025.4|9017.4|9039.7|9027.7|9043.9|9031.9|9025.4|9014.4|10
1732720510000|2024-11-27 15:15:10|9040.6|9028.6|9033.1|9021.1|9040.7|9028.7|9030.9|9021.1|4
1732720530000|2024-11-27 15:15:30|9032.9|9020.9|9031.4|9019.4|9034.7|9022.7|9031.4|9019.4|0
1732720540000|2024-11-27 15:15:40|9031.8|9019.8|9031.9|9019.9|9031.9|9019.9|9031.8|9019.8|0
1732720550000|2024-11-27 15:15:50|9030.8|9022.8|9030.9|9022.9|9030.9|9022.9|9030.8|9022.8|0
1732720560000|2024-11-27 15:16:00|9034.2|9022.2|9032.8|9020.8|9034.2|9022.2|9032.8|9020.8|1
1732720570000|2024-11-27 15:16:10|9033.3|9021.3|9032.8|9020.8|9033.8|9021.8|9032.4|9020.4|0
1732720590000|2024-11-27 15:16:30|9032.4|9020.4|9048.8|9036.8|9049.3|9037.3|9032.4|9020.4|6
1732720600000|2024-11-27 15:16:40|9049.7|9037.7|9051.8|9039.8|9051.8|9039.8|9048.3|9036.3|1
1732720610000|2024-11-27 15:16:50|9051.6|9043.6|9055.1|9043.1|9055.1|9043.6|9051.6|9040.7|0
1732720620000|2024-11-27 15:17:00|9055.2|9043.2|9061.9|9049.9|9063.6|9051.6|9055.2|9043.2|5
1732720630000|2024-11-27 15:17:10|9063.7|9051.7|9064.8|9052.8|9068.2|9056.2|9062.8|9050.8|3
1732720640000|2024-11-27 15:17:20|9063.2|9051.2|9062.8|9054.8|9063.7|9054.8|9062.8|9051.2|2
1732720670000|2024-11-27 15:17:50|9063.2|9055.2|9064.3|9052.3|9064.3|9056.9|9062.7|9052.3|5
1732720680000|2024-11-27 15:18:00|9064.2|9052.2|9053.4|9041.4|9064.2|9052.2|9053.4|9041.4|4
1732720690000|2024-11-27 15:18:10|9051.7|9039.7|9052.7|9040.7|9060.5|9048.5|9050|9038|7
1732720700000|2024-11-27 15:18:20|9051.6|9039.6|9049.1|9037.1|9051.6|9039.6|9047.9|9035.9|0
1732720710000|2024-11-27 15:18:30|9048.4|9036.4|9049.4|9037.4|9049.4|9039.8|9047.8|9036|0
1732720720000|2024-11-27 15:18:40|9048.2|9040.2|9048.4|9040.4|9048.4|9040.4|9048.2|9040.2|1
1732720730000|2024-11-27 15:18:50|9047.5|9039.5|9048|9040|9048|9040|9047.5|9039.5|1
1732720740000|2024-11-27 15:19:00|9048.1|9040.1|9056|9044|9059.7|9047.7|9048.1|9040.1|8
1732720750000|2024-11-27 15:19:10|9057.3|9045.3|9066.7|9054.7|9066.7|9054.7|9056.4|9044.4|0
1732720760000|2024-11-27 15:19:20|9065.4|9053.4|9076.8|9064.8|9081.9|9069.9|9065.4|9053.4|4
1732720770000|2024-11-27 15:19:30|9077.7|9065.7|9081.5|9069.5|9081.5|9069.5|9077.3|9065.3|0
1732720780000|2024-11-27 15:19:40|9081.7|9069.7|9084.4|9072.4|9085.7|9073.7|9081.7|9069.7|0
1732720790000|2024-11-27 15:19:50|9084.7|9072.7|9084.3|9072.3|9084.8|9072.8|9084.3|9072.3|0
1732720800000|2024-11-27 15:20:00|9084.2|9072.2|9066.4|9054.4|9084.2|9072.2|9066.4|9054.4|5
1732720810000|2024-11-27 15:20:10|9063.7|9051.7|9063.2|9051.2|9065.7|9053.7|9063.2|9051.2|1
1732720850000|2024-11-27 15:20:50|9063.3|9051.3|9066.2|9054.2|9066.2|9054.2|9063.3|9051.3|2
1732720860000|2024-11-27 15:21:00|9065.9|9053.9|9064.2|9052.2|9066.8|9054.8|9064.2|9052.2|2
1732720870000|2024-11-27 15:21:10|9064.4|9052.4|9062.4|9050.4|9066.2|9054.2|9059.9|9050.4|1
1732720890000|2024-11-27 15:21:30|||||||||1
1732720900000|2024-11-27 15:21:40|9060|9052|9066.4|9054.4|9066.7|9054.7|9059.9|9050.4|1
1732720930000|2024-11-27 15:22:10|9065.4|9053.4|9065.4|9053.4|9065.4|9053.4|9065.4|9053.4|0
1732720980000|2024-11-27 15:23:00|9062.9|9050.9|9061.9|9049.9|9063.5|9054.4|9061.9|9049.9|9
1732721000000|2024-11-27 15:23:20|9060.6|9048.6|9059.9|9047.9|9060.6|9048.6|9051|9039|2
1732721010000|2024-11-27 15:23:30|9059.8|9047.8|9059.8|9047.8|9060.3|9048.3|9058.9|9046.9|0
1732721020000|2024-11-27 15:23:40|9059.4|9047.4|9059.3|9047.3|9059.4|9047.4|9058.4|9046.4|0
1732721030000|2024-11-27 15:23:50|9055.7|9043.7|9055.7|9043.7|9055.7|9043.7|9055.7|9043.7|4
1732721040000|2024-11-27 15:24:00|9056.2|9044.2|9053.5|9041.5|9056.2|9046.2|9053.3|9041.4|2
1732721050000|2024-11-27 15:24:10|9051|9043|9048|9040|9052|9043|9048|9039.5|17
1732721060000|2024-11-27 15:24:20|9051.5|9039.5|9050.9|9038.9|9051.5|9040|9048|9038.9|2
1732721070000|2024-11-27 15:24:30|9052.4|9040.4|9052.4|9040.4|9052.4|9040.4|9052.4|9040.4|0
1732721090000|2024-11-27 15:24:50|9050.9|9038.9|9037.9|9029.9|9050.9|9039.7|9037.9|9027.5|14
1732721100000|2024-11-27 15:25:00|9037.3|9025.3|9033.5|9021.5|9037.3|9025.3|9030|9018.4|4
1732721110000|2024-11-27 15:25:10|9034.4|9022.4|9045.4|9033.4|9045.9|9033.9|9034.4|9022.4|8
1732721120000|2024-11-27 15:25:20|9045.5|9033.5|9049.4|9037.4|9050.6|9038.6|9045.5|9033.5|0
1732721140000|2024-11-27 15:25:40|9047.4|9035.4|9047.4|9035.4|9047.4|9035.4|9047.4|9035.4|0
1732721160000|2024-11-27 15:26:00|9048.7|9036.7|9034.7|9022.7|9050.7|9038.7|9034.4|9022.4|3
1732721170000|2024-11-27 15:26:10|9036.1|9024.1|9039|9027|9039|9027|9035.1|9023.1|6
1732721180000|2024-11-27 15:26:20|9036.6|9028.6|9039|9027|9039|9028.6|9036.5|9027|1
1732721190000|2024-11-27 15:26:30|9036.6|9028.6|9036.5|9028.5|9036.6|9028.6|9036.5|9028.5|0
1732721200000|2024-11-27 15:26:40|9036.6|9028.6|9036.6|9028.6|9036.6|9028.6|9036.6|9028.6|4
1732721210000|2024-11-27 15:26:50|9036.7|9028.7|9037.6|9025.6|9037.6|9028.7|9036.7|9025.6|3
1732721220000|2024-11-27 15:27:00|9044.5|9032.5|9037.9|9025.9|9045|9033|9037.9|9025.9|5
1732721230000|2024-11-27 15:27:10|9038.1|9026.1|9038.1|9026.1|9038.1|9026.1|9038.1|9026.1|0
1732721240000|2024-11-27 15:27:20|9039.1|9027.1|9048.1|9036.1|9048.1|9036.1|9039.1|9027.1|3
1732721260000|2024-11-27 15:27:40|9047.2|9035.2|9047.4|9035.4|9047.4|9035.4|9046.7|9034.7|0
1732721280000|2024-11-27 15:28:00|9047.2|9035.2|9048.8|9036.8|9048.8|9036.8|9047.2|9035.2|0
1732721290000|2024-11-27 15:28:10|9049.4|9037.4|9057.7|9045.7|9057.9|9045.9|9049.4|9037.4|1
1732721300000|2024-11-27 15:28:20|9057.2|9045.2|9057.2|9045.2|9057.2|9045.2|9057.2|9045.2|0
1732721310000|2024-11-27 15:28:30|9063.4|9055.4|9055.7|9043.7|9064.5|9055.4|9051.5|9039.5|7
1732721320000|2024-11-27 15:28:40|9056|9044|9058.2|9046.2|9058.2|9046.2|9055.9|9043.9|0
1732721330000|2024-11-27 15:28:50|9059.7|9047.7|9060.8|9048.8|9060.8|9048.8|9059.7|9047.7|0
1732721340000|2024-11-27 15:29:00|9060.4|9048.4|9060.4|9048.4|9060.4|9048.4|9060.4|9048.4|5
1732721350000|2024-11-27 15:29:10|9060.9|9048.9|9059.9|9047.9|9060.9|9049.9|9057.9|9047.9|10
1732721360000|2024-11-27 15:29:20|9061.7|9049.7|9060.4|9048.4|9061.7|9049.7|9060.4|9048.4|3
1732721370000|2024-11-27 15:29:30|9059.5|9047.5|9066|9054|9066.8|9054.8|9058.9|9046.9|1
1732721380000|2024-11-27 15:29:40|9064.9|9056.9|9058.5|9046.5|9067.4|9056.9|9058.5|9046.5|4
1732721390000|2024-11-27 15:29:50|9060.2|9048.2|9066.5|9054.5|9066.5|9054.5|9058.5|9046.5|3
1732721400000|2024-11-27 15:30:00|9066.9|9054.9|9067.1|9059.1|9070.5|9059.1|9066.9|9054.9|1
1732721410000|2024-11-27 15:30:10|9067|9059|9068|9056|9068|9059|9067|9055.4|1
1732721420000|2024-11-27 15:30:20|9068.9|9056.9|9068.1|9056.1|9068.9|9056.9|9068.1|9056.1|0
1732721430000|2024-11-27 15:30:30|9068|9056|9065.5|9053.5|9068|9056|9061|9053.4|5
1732721440000|2024-11-27 15:30:40|9065.9|9053.9|9068|9056|9085.4|9073.4|9062.9|9053.5|10
1732721450000|2024-11-27 15:30:50|9068.4|9056.4|9069.3|9057.3|9069.3|9057.3|9068|9056|0
1732721460000|2024-11-27 15:31:00|9069.4|9057.4|9062.1|9054.1|9069.4|9057.4|9062.1|9054.1|9
1732721470000|2024-11-27 15:31:10|9065|9053|9064.6|9052.6|9065.1|9053.1|9064.6|9052.6|3
1732721480000|2024-11-27 15:31:20|9065.9|9053.9|9066.4|9054.4|9066.4|9054.4|9065.1|9053.1|5
1732721500000|2024-11-27 15:31:40|9066.5|9054.5|9067|9055|9067|9055|9066|9054|1
1732721520000|2024-11-27 15:32:00|9066.4|9054.4|9066.4|9054.4|9066.4|9054.4|9066.4|9054.4|0
1732721540000|2024-11-27 15:32:20|9067.5|9055.5|9066.7|9058.7|9067.5|9058.7|9066.7|9054.9|0
1732721550000|2024-11-27 15:32:30|9067|9059|9067|9059|9067|9059|9067|9059|0
1732721560000|2024-11-27 15:32:40|9073.4|9061.4|9073.8|9061.8|9074.8|9062.8|9073.4|9061.4|4
1732721590000|2024-11-27 15:33:10|9074.2|9062.2|9072|9060|9078|9066|9070.5|9058.5|1
1732721600000|2024-11-27 15:33:20|9073.5|9061.5|9073|9061|9073.5|9061.5|9073|9061|0
1732721610000|2024-11-27 15:33:30|9072.5|9060.5|9071.9|9059.9|9072.5|9060.5|9071.9|9059.9|0
1732721620000|2024-11-27 15:33:40|9071.5|9059.5|9062.1|9054.1|9071.5|9059.5|9061.6|9052.5|10
1732721630000|2024-11-27 15:33:50|9062.5|9054.5|9062.1|9054.1|9062.6|9056.1|9062.1|9054.1|6
1732721640000|2024-11-27 15:34:00|9065.6|9053.6|9061.2|9053.2|9065.6|9054.2|9060.4|9050.8|15
1732721650000|2024-11-27 15:34:10|9060.8|9052.8|9060.2|9054.2|9061.2|9054.2|9057.9|9051.8|3
1732721660000|2024-11-27 15:34:20|9060.7|9052.7|9059.6|9053.6|9060.7|9053.6|9058.2|9052.2|6
1732721670000|2024-11-27 15:34:30|9059.2|9053.2|9054.6|9042.6|9060.6|9053.2|9053.6|9041.6|8
1732721680000|2024-11-27 15:34:40|9053.3|9041.3|9053|9041|9053.5|9041.5|9053|9041|1
1732721690000|2024-11-27 15:34:50|9053.4|9041.4|9050|9038|9053.4|9041.4|9050|9038|0
1732721700000|2024-11-27 15:35:00|9051|9039|9041.9|9029.9|9056.6|9046.1|9041.9|9029.9|13
1732721710000|2024-11-27 15:35:10|9041.5|9029.5|9043.6|9031.6|9044.3|9032.3|9033.7|9021.7|9
1732721720000|2024-11-27 15:35:20|9043.2|9031.2|9043.7|9031.7|9045.7|9033.7|9043.2|9031.2|0
1732721730000|2024-11-27 15:35:30|9028.5|9016.5|9032.2|9020.2|9032.2|9020.2|9019.7|9011.4|25
1732721740000|2024-11-27 15:35:40|9032.1|9020.1|9036.7|9024.7|9036.7|9024.7|9032.1|9020.1|1
1732721750000|2024-11-27 15:35:50|9036|9024|9034|9022|9036.1|9024.1|9034|9022|2
1732721760000|2024-11-27 15:36:00|9039.7|9027.7|9039.6|9027.6|9039.7|9027.7|9039.6|9027.6|4
1732721770000|2024-11-27 15:36:10|9039.2|9027.2|9036.4|9024.4|9039.7|9027.7|9033.3|9021.3|5
1732721780000|2024-11-27 15:36:20|9034.2|9026.2|9039.2|9027.2|9040.7|9028.7|9034.1|9022.3|1
1732721790000|2024-11-27 15:36:30|9039.1|9027.1|9037.1|9025.1|9039.1|9027.1|9036.9|9024.9|1
1732721800000|2024-11-27 15:36:40|9037.2|9025.2|9037.2|9025.2|9037.2|9025.2|9037.2|9025.2|0
1732721810000|2024-11-27 15:36:50|9039.2|9027.2|9038|9026|9039.2|9027.2|9038|9026|1
1732721820000|2024-11-27 15:37:00|9038.4|9026.4|9039.2|9027.2|9039.7|9027.7|9037.2|9025.2|0
1732721830000|2024-11-27 15:37:10|9035.1|9023.1|9036.5|9024.5|9037.7|9025.7|9035.1|9023.1|1
1732721850000|2024-11-27 15:37:30|9035.7|9023.7|9029.3|9017.3|9035.7|9023.7|9028.7|9017.3|5
1732721860000|2024-11-27 15:37:40|9029.2|9017.2|9035.8|9023.8|9035.8|9023.8|9029.2|9017.2|2
1732721870000|2024-11-27 15:37:50|9042.5|9030.5|9044.7|9032.7|9044.7|9032.7|9042.5|9030.5|0
1732721880000|2024-11-27 15:38:00|9041.4|9029.4|9043.4|9031.4|9043.4|9031.4|9041.4|9029.4|4
1732721890000|2024-11-27 15:38:10|9034.7|9026.7|9034.2|9026.2|9036.7|9026.7|9034.2|9024.7|2
1732721900000|2024-11-27 15:38:20|9046.2|9034.2|9047.7|9035.7|9047.7|9035.7|9046.2|9034.2|1
1732721910000|2024-11-27 15:38:30|9053.2|9041.2|9049.1|9037.1|9053.2|9041.2|9049.1|9037.1|7
1732721920000|2024-11-27 15:38:40|9048.1|9036.1|9045.5|9033.5|9048.1|9036.1|9044.4|9032.4|0
1732721930000|2024-11-27 15:38:50|9045.3|9033.3|9040.8|9028.8|9045.3|9033.3|9040.8|9028.8|2
1732721940000|2024-11-27 15:39:00|9034|9028|9034|9022|9034|9028|9033.4|9021.4|3
1732721950000|2024-11-27 15:39:10|9032.8|9024.8|9029.6|9021.6|9034.4|9024.8|9025.5|9017.5|4
1732721960000|2024-11-27 15:39:20|9032.1|9020.1|9032|9020|9032.1|9020.9|9028.3|9019.3|0
1732721970000|2024-11-27 15:39:30|9029.7|9017.7|9034|9022|9039.1|9027.1|9029.7|9017.7|9
1732721980000|2024-11-27 15:39:40|9033.7|9021.7|9033.5|9021.5|9033.7|9021.7|9032.8|9020.8|0
1732721990000|2024-11-27 15:39:50|9033.2|9021.2|9037.8|9029.8|9039.3|9029.8|9033|9021|5
1732722000000|2024-11-27 15:40:00|9037.9|9029.9|9037|9029|9037.9|9029.9|9036.8|9028.8|3
1732722010000|2024-11-27 15:40:10|9039.4|9027.4|9039.5|9027.5|9039.5|9027.5|9039.4|9027.4|1
1732722020000|2024-11-27 15:40:20|9047.1|9035.1|9043.3|9031.3|9048.3|9036.3|9035.1|9029.1|22
1732722030000|2024-11-27 15:40:30|9042|9030|9067.1|9055.1|9067.1|9055.1|9041.4|9029.4|5
1732722040000|2024-11-27 15:40:40|9066.6|9054.6|9066.6|9054.6|9066.6|9054.6|9066.6|9054.6|2
1732722050000|2024-11-27 15:40:50|9067|9055|9067|9055|9067|9055|9067|9055|0
1732722060000|2024-11-27 15:41:00|9070.5|9058.5|9072.4|9060.4|9072.4|9060.4|9070.5|9058.5|0
1732722070000|2024-11-27 15:41:10|9072.6|9060.6|9072.6|9060.6|9072.6|9060.6|9072.6|9060.6|0
1732722080000|2024-11-27 15:41:20|9072.9|9060.9|9074.1|9062.1|9074.1|9062.1|9072.9|9060.9|2
1732722090000|2024-11-27 15:41:30|9074.5|9062.5|9077.9|9065.9|9077.9|9065.9|9074.5|9062.5|3
1732722100000|2024-11-27 15:41:40|9078|9066|9078|9066|9078|9066|9078|9066|0
1732722110000|2024-11-27 15:41:50|9079|9067|9083.4|9071.4|9087.5|9075.5|9079|9067|3
1732722120000|2024-11-27 15:42:00|||||||||1
1732722140000|2024-11-27 15:42:20|9084.5|9072.5|9080.6|9068.6|9086.2|9074.2|9080.6|9068.6|1
1732722150000|2024-11-27 15:42:30|9080.5|9068.5|9088.8|9076.8|9088.8|9076.8|9077.6|9068|8
1732722160000|2024-11-27 15:42:40|9093.2|9081.2|9099.9|9087.9|9099.9|9087.9|9093.2|9081.2|0
1732722170000|2024-11-27 15:42:50|9097.3|9085.3|9098.3|9086.3|9098.3|9086.3|9086|9074|5
1732722180000|2024-11-27 15:43:00|9097.2|9085.2|9099.7|9087.7|9099.7|9087.7|9097.2|9085.2|1
1732722190000|2024-11-27 15:43:10|9100.8|9088.8|9100.4|9088.4|9100.8|9088.8|9100.4|9088.4|0
1732722200000|2024-11-27 15:43:20|9100.7|9088.7|9079.5|9067.5|9100.8|9088.8|9079.5|9067.5|12
1732722210000|2024-11-27 15:43:30|9079.4|9067.4|9071.7|9059.7|9079.4|9067.4|9068.2|9056.2|7
1732722220000|2024-11-27 15:43:40|9071.9|9059.9|9071.4|9063.4|9071.9|9063.4|9071.4|9059.7|1
1732722230000|2024-11-27 15:43:50|9072.1|9060.1|9075.2|9063.2|9075.6|9063.6|9072.1|9060.1|3
1732722240000|2024-11-27 15:44:00|9074.8|9062.8|9077.9|9065.9|9077.9|9065.9|9074.8|9062.8|0
1732722250000|2024-11-27 15:44:10|9077.8|9065.8|9079.1|9067.1|9079.1|9067.1|9077.8|9065.8|1
1732722260000|2024-11-27 15:44:20|9077.1|9065.1|9080|9068|9080|9068|9076.9|9064.9|0
1732722270000|2024-11-27 15:44:30|9080.4|9068.4|9080.8|9068.8|9080.8|9068.8|9080.4|9068.4|0
1732722280000|2024-11-27 15:44:40|9080.9|9068.9|9080.9|9068.9|9080.9|9068.9|9080.9|9068.9|0
1732722290000|2024-11-27 15:44:50|9081|9069|9091|9079|9091|9079|9081|9069|4
1732722300000|2024-11-27 15:45:00|9093.1|9081.1|9096.8|9084.8|9098|9086|9093.1|9081.1|4
1732722310000|2024-11-27 15:45:10|9097.2|9085.2|9097.2|9085.2|9097.2|9085.2|9097.2|9085.2|0
1732722320000|2024-11-27 15:45:20|9096.8|9084.8|9096.8|9084.8|9096.8|9084.8|9096.8|9084.8|0
1732722330000|2024-11-27 15:45:30|9097.2|9085.2|9098.9|9086.9|9101.1|9089.1|9097.2|9085.2|2
1732722340000|2024-11-27 15:45:40|9098.7|9086.7|9100.7|9088.7|9100.7|9088.7|9098.7|9086.7|2
1732722350000|2024-11-27 15:45:50|9096.8|9084.8|9099.2|9087.2|9099.2|9087.2|9096.2|9084.2|0
1732722360000|2024-11-27 15:46:00|9099.7|9087.7|9094.3|9082.3|9099.7|9087.7|9094.3|9082.3|0
1732722370000|2024-11-27 15:46:10|9093.4|9081.4|9104.2|9092.2|9104.2|9094|9089.4|9077.4|2
1732722380000|2024-11-27 15:46:20|9102.9|9094.9|9110.7|9098.7|9111.2|9099.2|9102.9|9092.5|2
1732722390000|2024-11-27 15:46:30|9110.5|9098.5|9110.5|9098.5|9110.5|9098.5|9110.5|9098.5|0
1732722400000|2024-11-27 15:46:40|9110.6|9098.6|9111.1|9099.1|9111.1|9099.1|9110.6|9098.6|0
1732722410000|2024-11-27 15:46:50|9112.6|9100.6|9112.1|9100.1|9113.6|9104.2|9110.2|9099.5|0
1732722420000|2024-11-27 15:47:00|9126|9114|9125.9|9113.9|9126|9114|9124.7|9112.7|8
1732722430000|2024-11-27 15:47:10|9128.7|9116.7|9144.4|9132.4|9144.4|9132.4|9128.7|9116.7|0
1732722440000|2024-11-27 15:47:20|9139.4|9127.4|9129.2|9117.2|9139.4|9127.4|9129.2|9117.2|2
1732722450000|2024-11-27 15:47:30|9129.3|9117.3|9127.5|9115.5|9130.2|9118.2|9126.7|9114.7|0
1732722460000|2024-11-27 15:47:40|9128.6|9116.6|9141.2|9129.2|9141.2|9129.2|9127.9|9115.9|0
1732722470000|2024-11-27 15:47:50|9143.2|9131.2|9139.6|9127.6|9143.2|9131.2|9139.6|9127.6|1
1732722480000|2024-11-27 15:48:00|9139.7|9127.7|9139.7|9127.7|9139.7|9127.7|9139.7|9127.7|0
1732722490000|2024-11-27 15:48:10|9138.7|9126.7|9138|9126|9138.7|9126.7|9138|9126|1
1732722500000|2024-11-27 15:48:20|9137.4|9125.4|9127.2|9115.2|9137.4|9125.9|9127|9115|2
1732722510000|2024-11-27 15:48:30|9125.6|9113.6|9124.9|9112.9|9127.4|9115.4|9124.9|9112.9|1
1732722520000|2024-11-27 15:48:40|9126.4|9114.4|9118.1|9110.1|9127.4|9115.4|9117.6|9109.1|4
1732722530000|2024-11-27 15:48:50|9121.5|9109.5|9125.5|9113.5|9125.5|9115.2|9121.2|9109.5|4
1732722540000|2024-11-27 15:49:00|9124.2|9112.2|9121.5|9109.5|9124.2|9112.2|9121.5|9109.5|2
1732722550000|2024-11-27 15:49:10|9120.6|9108.6|9118|9110|9120.6|9110|9118|9108.5|2
1732722560000|2024-11-27 15:49:20|9117.9|9109.9|9122.8|9110.8|9123.3|9111.3|9117.8|9109.8|11
1732722570000|2024-11-27 15:49:30|9121.8|9109.8|9121.8|9109.8|9121.8|9109.8|9121.8|9109.8|3
1732722580000|2024-11-27 15:49:40|9121.3|9109.3|9122.5|9110.5|9122.5|9110.5|9121.3|9109.3|3
1732722590000|2024-11-27 15:49:50|9123.4|9111.4|9129.2|9117.2|9136|9124|9123.4|9111.4|1
1732722600000|2024-11-27 15:50:00|9129.6|9117.6|9129.2|9117.2|9129.7|9117.7|9129.2|9117.2|1
1732722610000|2024-11-27 15:50:10|9128.7|9116.7|9128.7|9116.7|9128.7|9116.7|9128.7|9116.7|4
1732722620000|2024-11-27 15:50:20|9129.5|9117.5|9132.5|9120.5|9133|9121|9129.5|9117.5|4
1732722630000|2024-11-27 15:50:30|9133.8|9121.8|9114|9102|9133.8|9121.8|9114|9102|7
1732722640000|2024-11-27 15:50:40|9108.3|9096.3|9109.1|9097.1|9109.1|9097.1|9106.5|9094.5|0
1732722650000|2024-11-27 15:50:50|9114.8|9102.8|9107.5|9095.5|9118.5|9106.5|9107.5|9095.5|4
1732722660000|2024-11-27 15:51:00|9107.9|9095.9|9113.8|9101.8|9113.8|9101.8|9107.4|9095.4|1
1732722670000|2024-11-27 15:51:10|9114.5|9102.5|9114.6|9102.6|9114.6|9102.6|9114.1|9102.1|0
1732722680000|2024-11-27 15:51:20|9114.2|9102.2|9115.5|9103.5|9116.1|9104.1|9114.2|9102.2|0
1732722690000|2024-11-27 15:51:30|9116|9104|9115.6|9103.6|9116|9104|9115.6|9103.6|0
1732722700000|2024-11-27 15:51:40|9115.5|9103.5|9115.5|9103.5|9115.5|9103.5|9115.5|9103.5|0
1732722710000|2024-11-27 15:51:50|9114.4|9106.4|9107.2|9095.2|9115.8|9107.7|9107.1|9095.1|3
1732722720000|2024-11-27 15:52:00|9105.9|9093.9|9116.8|9104.8|9117.6|9105.6|9105.9|9093.9|7
1732722730000|2024-11-27 15:52:10|9118.1|9106.1|9118.6|9106.6|9118.6|9106.6|9118.1|9106.1|0
1732722740000|2024-11-27 15:52:20|9118.7|9106.7|9117.3|9105.3|9118.7|9106.7|9117.3|9105.3|1
1732722750000|2024-11-27 15:52:30|9117.7|9105.7|9108.7|9096.7|9117.7|9106.6|9107.8|9095.8|3
1732722760000|2024-11-27 15:52:40|9109.6|9097.6|9109.8|9097.8|9109.8|9097.8|9109.6|9097.6|0
1732722770000|2024-11-27 15:52:50|9110.2|9098.2|9112.8|9100.8|9113.3|9101.3|9109.8|9097.8|1
1732722780000|2024-11-27 15:53:00|9114.1|9102.1|9117.1|9105.1|9117.1|9105.1|9114.1|9102.1|3
1732722800000|2024-11-27 15:53:20|9117.5|9105.5|9111.8|9103.8|9119.1|9109.6|9111.8|9103.8|2
1732722810000|2024-11-27 15:53:30|9111.6|9103.6|9125.6|9113.6|9125.6|9113.6|9110.2|9098.2|2
1732722820000|2024-11-27 15:53:40|9120.9|9108.9|9124.9|9112.9|9124.9|9112.9|9119.3|9107.3|3
1732722830000|2024-11-27 15:53:50|9125.3|9113.3|9122.7|9110.7|9125.7|9117.4|9122.7|9110.7|2
1732722840000|2024-11-27 15:54:00|9123.1|9111.1|9112.2|9100.2|9123.1|9111.1|9112.2|9100.2|2
1732722850000|2024-11-27 15:54:10|9115.2|9103.2|9117|9109|9117|9109|9115.2|9103.2|1
1732722860000|2024-11-27 15:54:20|9117.7|9105.7|9105.4|9093.4|9117.7|9105.7|9105.4|9093.4|2
1732722870000|2024-11-27 15:54:30|9105.7|9093.7|9091.6|9079.6|9105.7|9093.7|9091.2|9079.2|1
1732722880000|2024-11-27 15:54:40|9090.8|9078.8|9088.6|9076.6|9091.2|9079.2|9085.8|9073.8|3
1732722890000|2024-11-27 15:54:50|9089.7|9077.7|9094.6|9082.6|9095.7|9083.7|9088.3|9076.3|2
1732722900000|2024-11-27 15:55:00|9094.2|9082.2|9085.7|9073.7|9094.4|9082.4|9084.5|9072.5|3
1732722910000|2024-11-27 15:55:10|9083.5|9071.5|9082.8|9070.8|9086.3|9074.3|9081.1|9069.1|2
1732722930000|2024-11-27 15:55:30|9082.9|9070.9|9082.9|9070.9|9082.9|9070.9|9082.9|9070.9|0
1732722950000|2024-11-27 15:55:50|9082.2|9070.2|9082.5|9070.5|9082.7|9070.7|9081.5|9069.5|1
1732722960000|2024-11-27 15:56:00|9085.1|9073.1|9084.1|9072.1|9087.5|9075.5|9084.1|9072.1|3
1732722970000|2024-11-27 15:56:10|9084.5|9072.5|9084.4|9072.4|9084.5|9072.5|9084.4|9072.4|1
1732722990000|2024-11-27 15:56:30|9084|9072|9084.4|9072.4|9084.4|9072.4|9084|9072|1
1732723000000|2024-11-27 15:56:40|9086.2|9074.2|9084.5|9072.5|9086.4|9074.4|9084|9072|1
1732723010000|2024-11-27 15:56:50|9086.6|9074.6|9088|9076|9088|9076|9086.5|9074.5|2
1732723020000|2024-11-27 15:57:00|9090.2|9078.2|9091.4|9079.4|9091.4|9079.4|9090.2|9078.2|2
1732723030000|2024-11-27 15:57:10|9088.6|9076.6|9088.6|9076.6|9088.6|9076.6|9088.6|9076.6|0
1732723040000|2024-11-27 15:57:20|9086.4|9074.4|9090.4|9078.4|9090.4|9078.4|9086.1|9074.1|1
1732723050000|2024-11-27 15:57:30|9091.4|9079.4|9095.7|9083.7|9095.7|9083.7|9091.4|9079.4|3
1732723060000|2024-11-27 15:57:40|9093.7|9081.7|9093.2|9081.2|9093.7|9081.7|9092.8|9080.8|0
1732723070000|2024-11-27 15:57:50|9094.3|9082.3|9093.4|9081.4|9094.3|9082.3|9092.9|9080.9|0
1732723080000|2024-11-27 15:58:00|9092.4|9080.4|9091.9|9079.9|9092.4|9080.4|9091.9|9079.9|0
1732723100000|2024-11-27 15:58:20|9092.4|9080.4|9092.4|9080.4|9092.4|9080.4|9092.4|9080.4|0
1732723110000|2024-11-27 15:58:30|9093.8|9081.8|9093.8|9081.8|9093.8|9081.8|9093.8|9081.8|0
1732723130000|2024-11-27 15:58:50|9094.6|9082.6|9089.3|9077.3|9094.6|9082.6|9087.9|9075.9|0
1732723140000|2024-11-27 15:59:00|9088.3|9076.3|9084.9|9072.9|9088.3|9076.3|9081.2|9069.2|1
1732723180000|2024-11-27 15:59:40|9085.4|9073.4|9085.5|9073.5|9085.6|9073.6|9085.4|9073.4|1
1732723190000|2024-11-27 15:59:50|9086.4|9074.4|9085.5|9073.5|9086.4|9074.4|9085.5|9073.5|0
1732723200000|2024-11-27 16:00:00|9081.1|9069.1|9083.7|9071.7|9083.7|9071.7|9081.1|9069.1|3
1732723210000|2024-11-27 16:00:10|9082.4|9070.4|9082.7|9070.7|9082.7|9074.1|9082.1|9070.2|1
1732723220000|2024-11-27 16:00:20|9083.2|9071.2|9083.2|9071.2|9083.2|9071.2|9083.2|9071.2|0
1732723240000|2024-11-27 16:00:40|9083.1|9071.1|9090.9|9078.9|9092.1|9080.1|9083.1|9071.1|1
1732723250000|2024-11-27 16:00:50|9091.6|9079.6|9091.6|9079.6|9091.6|9079.6|9091.6|9079.6|0
1732723270000|2024-11-27 16:01:10|9087.1|9075.1|9085.1|9073.1|9087.1|9075.1|9085.1|9073.1|1
1732723280000|2024-11-27 16:01:20|9082.6|9074.6|9089.1|9077.1|9089.1|9077.1|9079.6|9070.1|4
1732723290000|2024-11-27 16:01:30|9089|9077|9089|9077|9089|9077|9089|9077|2
1732723300000|2024-11-27 16:01:40|9091.4|9079.4|9089.5|9077.5|9100.6|9088.6|9088.6|9076.6|5
1732723310000|2024-11-27 16:01:50|9089.9|9077.9|9088.7|9076.7|9090.1|9078.1|9088.7|9076.7|0
1732723320000|2024-11-27 16:02:00|9088.5|9076.5|9083|9071|9088.5|9076.5|9083|9071|0
1732723330000|2024-11-27 16:02:10|9082.9|9070.9|9082|9070|9082.9|9070.9|9082|9070|1
1732723340000|2024-11-27 16:02:20|9081.6|9069.6|9081.6|9069.6|9081.6|9069.6|9081.6|9069.6|1
1732723350000|2024-11-27 16:02:30|9081.7|9069.7|9081.7|9069.7|9081.7|9069.7|9081.7|9069.7|0
1732723360000|2024-11-27 16:02:40|9081.1|9069.1|9080|9068|9081.1|9069.1|9079.6|9067.6|0
1732723370000|2024-11-27 16:02:50|9079.6|9071.6|9081.2|9069.2|9081.2|9071.6|9079.6|9069.2|0
1732723380000|2024-11-27 16:03:00|9079.6|9071.6|9085.5|9073.5|9085.5|9073.5|9079.6|9071.6|3
1732723390000|2024-11-27 16:03:10|9089.1|9077.1|9088.7|9076.7|9089.1|9077.1|9088.2|9076.2|5
1732723400000|2024-11-27 16:03:20|9087.7|9075.7|9071.3|9059.3|9087.7|9075.7|9071.3|9059.3|2
1732723410000|2024-11-27 16:03:30|9071.2|9059.2|9060.6|9048.6|9071.2|9059.2|9054.4|9042.4|6
1732723420000|2024-11-27 16:03:40|9058|9046|9055.2|9043.2|9058.1|9046.1|9054.6|9042.6|0
1732723430000|2024-11-27 16:03:50|9058.7|9046.7|9061.1|9049.1|9061.1|9049.1|9058.6|9046.6|0
1732723440000|2024-11-27 16:04:00|9060.7|9048.7|9060.7|9048.7|9060.7|9048.7|9060.7|9048.7|0
1732723450000|2024-11-27 16:04:10|9052.3|9040.3|9052.3|9040.3|9052.3|9040.3|9052.3|9040.3|1
1732723460000|2024-11-27 16:04:20|9052.2|9040.2|9042.6|9030.6|9052.2|9040.2|9042|9030|2
1732723470000|2024-11-27 16:04:30|9043.6|9031.6|9044|9032|9044|9032|9043.6|9031.6|1
1732723480000|2024-11-27 16:04:40|9043.5|9031.5|9043.5|9031.5|9043.5|9031.5|9043.5|9031.5|0
1732723490000|2024-11-27 16:04:50|9044.1|9032.1|9044.1|9032.1|9044.1|9032.1|9044.1|9032.1|0
1732723500000|2024-11-27 16:05:00|9043|9031|9044.3|9032.3|9044.3|9032.3|9043|9031|1
1732723510000|2024-11-27 16:05:10|9041.7|9033.7|9041.5|9033.5|9041.7|9033.7|9041.5|9033.5|1
1732723540000|2024-11-27 16:05:40|9041|9033|9041.7|9029.7|9041.7|9033|9040.5|9029.7|10
1732723550000|2024-11-27 16:05:50|9038.7|9030.7|9038.2|9030.2|9038.7|9030.7|9038.2|9030.2|0
1732723560000|2024-11-27 16:06:00|9040.6|9032.6|9040.6|9032.6|9040.6|9032.6|9040.6|9032.6|1
1732723580000|2024-11-27 16:06:20|9041.4|9033.4|9053|9041|9053|9041|9041.4|9033.4|2
1732723590000|2024-11-27 16:06:30|9054.3|9042.3|9051.5|9039.5|9054.3|9042.3|9051|9039|0
1732723600000|2024-11-27 16:06:40|9053.4|9041.4|9052.5|9040.5|9053.4|9041.4|9052.1|9040.1|2
1732723620000|2024-11-27 16:07:00|9051.6|9039.6|9048.3|9040.3|9052|9040.3|9048.3|9039.6|1
1732723630000|2024-11-27 16:07:10|9048.1|9040.1|9053|9041|9053|9041|9048.1|9039.5|1
1732723640000|2024-11-27 16:07:20|9052.6|9040.6|9046.1|9034.1|9052.6|9040.6|9041.1|9032.5|4
1732723650000|2024-11-27 16:07:30|9046.5|9034.5|9050.4|9038.4|9050.4|9038.4|9046.5|9034.5|1
1732723660000|2024-11-27 16:07:40|9044.4|9032.4|9043.1|9031.1|9044.4|9032.4|9042.6|9030.6|3
1732723670000|2024-11-27 16:07:50|9045.3|9033.3|9045.5|9033.5|9045.5|9033.5|9045.1|9033.1|1
1732723680000|2024-11-27 16:08:00|9044.1|9032.1|9044.1|9032.1|9044.1|9032.1|9044.1|9032.1|0
1732723700000|2024-11-27 16:08:20|9044|9032|9044|9032|9044|9032|9044|9032|0
1732723710000|2024-11-27 16:08:30|9051.2|9039.2|9049.5|9037.5|9051.3|9039.3|9049.5|9037.5|1
1732723720000|2024-11-27 16:08:40|9050.5|9038.5|9052.2|9040.2|9052.2|9040.2|9050.5|9038.5|0
1732723740000|2024-11-27 16:09:00|9051.7|9039.7|9047.2|9035.2|9052.1|9040.7|9046|9034|3
1732723750000|2024-11-27 16:09:10|9052.2|9040.2|9054.2|9042.2|9056.2|9044.2|9050.6|9040.2|3
1732723770000|2024-11-27 16:09:30|9054.1|9042.1|9054.1|9042.1|9054.1|9042.1|9054.1|9042.1|1
1732723780000|2024-11-27 16:09:40|9054.2|9042.2|9054.2|9042.2|9054.2|9042.2|9054.2|9042.2|0
1732723800000|2024-11-27 16:10:00|9054.1|9042.1|9054.1|9042.1|9054.1|9042.1|9054.1|9042.1|0
1732723810000|2024-11-27 16:10:10|9052.5|9044.5|9052.5|9044.5|9052.5|9044.5|9052.5|9044.5|1
1732723820000|2024-11-27 16:10:20|9064.9|9052.9|9063.8|9051.8|9064.9|9052.9|9062.3|9050.3|4
1732723830000|2024-11-27 16:10:30|9064.3|9052.3|9062.3|9050.3|9065.8|9053.8|9062.3|9050.3|1
1732723840000|2024-11-27 16:10:40|9061.4|9049.4|9070.8|9058.8|9070.8|9058.8|9061.4|9049.4|0
1732723850000|2024-11-27 16:10:50|9068.7|9056.7|9064.3|9052.3|9068.7|9056.7|9063.2|9051.2|6
1732723860000|2024-11-27 16:11:00|9061.2|9049.2|9066.6|9054.6|9067.1|9055.1|9058.3|9049.2|9
1732723870000|2024-11-27 16:11:10|9066.7|9054.7|9067.2|9055.2|9067.2|9055.2|9064.2|9052.2|4
1732723880000|2024-11-27 16:11:20|9063.3|9051.3|9062.4|9050.4|9063.8|9051.8|9062.4|9050.4|8
1732723890000|2024-11-27 16:11:30|9062|9050|9063.1|9051.1|9063.1|9051.1|9060.7|9048.7|5
1732723900000|2024-11-27 16:11:40|9062.3|9050.3|9062.7|9050.7|9062.7|9050.7|9062.3|9050.3|2
1732723920000|2024-11-27 16:12:00|9062.8|9050.8|9066.5|9054.5|9067|9055|9062.8|9050.8|0
1732723930000|2024-11-27 16:12:10|9066|9054|9077.6|9065.6|9077.6|9065.6|9065.9|9053.9|0
1732723940000|2024-11-27 16:12:20|9077.1|9065.1|9078|9066|9078|9066|9077.1|9065.1|0
1732723950000|2024-11-27 16:12:30|9078.2|9066.2|9073|9061|9080.5|9068.5|9071.5|9059.5|5
1732723960000|2024-11-27 16:12:40|9073.4|9061.4|9071.4|9059.4|9073.5|9061.5|9071.4|9059.4|0
1732723970000|2024-11-27 16:12:50|9072.3|9060.3|9073|9061|9073|9061|9072.3|9060.3|0
1732723980000|2024-11-27 16:13:00|9081.3|9073.3|9090.5|9078.5|9090.5|9078.5|9080.3|9068.3|2
1732723990000|2024-11-27 16:13:10|9092|9080|9098.5|9086.5|9098.5|9086.5|9091.6|9079.6|1
1732724000000|2024-11-27 16:13:20|9095.5|9083.5|9093.4|9081.4|9095.5|9083.5|9093.4|9081.4|2
1732724010000|2024-11-27 16:13:30|9093|9081|9083.3|9071.3|9093|9081|9082.4|9070.4|3
1732724020000|2024-11-27 16:13:40|9082.7|9070.7|9083.6|9071.6|9083.6|9071.6|9082.6|9070.6|0
1732724030000|2024-11-27 16:13:50|9083.2|9071.2|9083.1|9071.1|9083.2|9071.2|9083.1|9071.1|0
1732724040000|2024-11-27 16:14:00|9082.6|9070.6|9082.6|9070.6|9082.6|9070.6|9082.6|9070.6|1
1732724050000|2024-11-27 16:14:10|9082.9|9070.9|9083|9071|9083|9071|9082.9|9070.9|0
1732724060000|2024-11-27 16:14:20|9080.7|9072.7|9080.7|9072.7|9080.7|9072.7|9080.7|9072.7|0
1732724070000|2024-11-27 16:14:30|9080.5|9072.5|9081.4|9069.4|9081.4|9072.5|9073.9|9061.9|4
1732724080000|2024-11-27 16:14:40|9082|9070|9080.5|9068.5|9082|9070|9080.5|9068.5|0
1732724090000|2024-11-27 16:14:50|9079.6|9067.6|9079.6|9067.6|9079.6|9067.6|9079.6|9067.6|0
1732724100000|2024-11-27 16:15:00|9081.8|9069.8|9080.6|9068.6|9081.8|9069.8|9080.6|9068.6|0
1732724110000|2024-11-27 16:15:10|9081.9|9069.9|9081.9|9069.9|9081.9|9069.9|9081.9|9069.9|0
1732724120000|2024-11-27 16:15:20|9082.9|9070.9|9080.1|9068.1|9082.9|9070.9|9080.1|9068.1|0
1732724130000|2024-11-27 16:15:30|9077.4|9065.4|9074.8|9062.8|9077.4|9065.4|9074.8|9062.8|2
1732724140000|2024-11-27 16:15:40|9071.8|9059.8|9071.4|9059.4|9071.9|9059.9|9071.4|9059.4|0
1732724150000|2024-11-27 16:15:50|9070.5|9058.5|9070.5|9058.5|9070.5|9058.5|9070.5|9058.5|0
1732724180000|2024-11-27 16:16:20|9069.9|9057.9|9068.4|9056.4|9069.9|9057.9|9068.4|9056.4|0
1732724190000|2024-11-27 16:16:30|9068|9056|9068.4|9056.4|9068.4|9056.4|9068|9056|0
1732724200000|2024-11-27 16:16:40|9067.6|9055.6|9067.1|9055.1|9067.6|9055.6|9067.1|9055.1|0
1732724220000|2024-11-27 16:17:00|9067|9055|9067.8|9055.8|9067.8|9055.8|9066.5|9054.5|3
1732724240000|2024-11-27 16:17:20|9067.4|9055.4|9067.4|9055.4|9067.4|9055.4|9067.4|9055.4|0
1732724250000|2024-11-27 16:17:30|9067.8|9055.8|9066.9|9054.9|9067.8|9055.8|9066.9|9054.9|4
1732724260000|2024-11-27 16:17:40|9067.3|9055.3|9067.7|9055.7|9067.7|9055.7|9067.3|9055.3|2
1732724270000|2024-11-27 16:17:50|9069.1|9057.1|9072.2|9060.2|9072.6|9060.6|9069.1|9057.1|15
1732724280000|2024-11-27 16:18:00|9078.7|9066.7|9076.7|9064.7|9078.7|9066.7|9075.8|9063.8|6
1732724290000|2024-11-27 16:18:10|9070.7|9058.7|9069.7|9057.7|9072.1|9060.1|9069.7|9057.7|4
1732724310000|2024-11-27 16:18:30|9068.2|9056.2|9068.2|9056.2|9068.2|9056.2|9068.2|9056.2|0
1732724330000|2024-11-27 16:18:50|9069.4|9057.4|9068|9056|9069.4|9057.4|9068|9056|1
1732724340000|2024-11-27 16:19:00|9068.4|9056.4|9067.5|9055.5|9068.4|9056.4|9067.5|9055.5|1
1732724360000|2024-11-27 16:19:20|9068.5|9056.5|9065.3|9057.3|9068.5|9057.3|9065.3|9055.7|0
1732724370000|2024-11-27 16:19:30|9065.2|9057.2|9066.5|9054.5|9066.5|9057.7|9059.1|9049.7|3
1732724380000|2024-11-27 16:19:40|9066.3|9054.3|9063.9|9051.9|9067.1|9055.1|9058.4|9050.4|9
1732724390000|2024-11-27 16:19:50|9065.4|9053.4|9060.8|9052.8|9065.4|9053.4|9060.8|9052.8|0
1732724400000|2024-11-27 16:20:00|9060.5|9052.5|9061.3|9049.3|9062|9052.5|9060.5|9049.3|0
1732724410000|2024-11-27 16:20:10|9061.7|9049.7|9060.1|9052.1|9061.8|9052.1|9060.1|9049.7|0
1732724420000|2024-11-27 16:20:20|9060.2|9052.2|9062.6|9050.6|9062.6|9052.2|9060.2|9050.6|2
1732724430000|2024-11-27 16:20:30|9060.2|9052.2|9058.6|9050.6|9061.7|9052.2|9055.7|9049.7|6
1732724440000|2024-11-27 16:20:40|9058.9|9052.9|9062.9|9050.9|9066.5|9054.5|9058.6|9050.6|4
1732724450000|2024-11-27 16:20:50|9062.7|9050.7|9062.7|9050.7|9063.1|9053.2|9058.2|9050.7|3
1732724460000|2024-11-27 16:21:00|9063.5|9051.5|9066|9058|9067.1|9058|9062.2|9051.5|10
1732724470000|2024-11-27 16:21:10|9065.9|9057.9|9063.6|9055.6|9066.6|9057.9|9063.6|9054.6|2
1732724480000|2024-11-27 16:21:20|9064.2|9052.2|9076.9|9064.9|9076.9|9064.9|9063.2|9051.2|13
1732724490000|2024-11-27 16:21:30|9077.4|9065.4|9067|9055|9080|9068|9064.7|9052.7|6
1732724500000|2024-11-27 16:21:40|9066|9054|9066.6|9054.6|9066.6|9054.6|9066|9054|0
1732724510000|2024-11-27 16:21:50|9061.2|9055.2|9062.9|9050.9|9062.9|9055.2|9059.2|9049.7|1
1732724520000|2024-11-27 16:22:00|9063.1|9051.1|9069.4|9057.4|9069.4|9057.4|9063.1|9051.1|4
1732724530000|2024-11-27 16:22:10|9069.5|9057.5|9064.5|9056.5|9069.5|9057.5|9064.5|9056.5|0
1732724540000|2024-11-27 16:22:20|9069.5|9057.5|9070.8|9058.8|9070.8|9058.8|9069.5|9057.5|1
1732724550000|2024-11-27 16:22:30|9070.9|9058.9|9072|9060|9072.2|9060.2|9070.9|9058.9|0
1732724560000|2024-11-27 16:22:40|9071.5|9059.5|9067.5|9059.5|9071.5|9059.5|9067.5|9058.6|0
1732724570000|2024-11-27 16:22:50|9066.9|9058.9|9063.7|9051.7|9066.9|9058.9|9063.3|9051.3|1
1732724580000|2024-11-27 16:23:00|9063|9051|9063|9051|9063|9051|9063|9051|0
1732724590000|2024-11-27 16:23:10|9062.6|9050.6|9062|9050|9063|9051|9061.1|9049.1|2
1732724600000|2024-11-27 16:23:20|9061.5|9049.5|9062|9050|9062|9050|9061.5|9049.5|1
1732724610000|2024-11-27 16:23:30|9062.2|9050.2|9057.5|9049.5|9063.4|9054.3|9057.5|9048.3|4
1732724620000|2024-11-27 16:23:40|9056|9050|9055.5|9049.5|9056|9050|9055.5|9049.5|7
1732724630000|2024-11-27 16:23:50|9057.4|9049.4|9055|9049|9057.4|9050|9055|9049|6
1732724640000|2024-11-27 16:24:00|9057|9051|9064.6|9052.6|9065.1|9053.1|9057|9050.5|2
1732724650000|2024-11-27 16:24:10|9065.1|9053.1|9068.8|9060.8|9068.8|9060.8|9065.1|9053.1|1
1732724660000|2024-11-27 16:24:20|9067.5|9059.5|9067|9055|9069.4|9059.5|9067|9055|2
1732724670000|2024-11-27 16:24:30|9066.5|9054.5|9075|9063|9075|9063|9066.5|9054.5|14
1732724680000|2024-11-27 16:24:40|9076.7|9064.7|9078|9066|9078|9066|9076.7|9064.7|0
1732724690000|2024-11-27 16:24:50|9066.7|9054.7|9066.7|9054.7|9066.7|9054.7|9066.7|9054.7|1
1732724700000|2024-11-27 16:25:00|9067.5|9055.5|9067.6|9055.6|9067.6|9055.6|9067.5|9055.5|1
1732724710000|2024-11-27 16:25:10|9068.5|9056.5|9067.1|9055.1|9069|9057|9066.9|9054.9|1
1732724720000|2024-11-27 16:25:20|9067.6|9055.6|9067.1|9055.1|9067.6|9055.6|9067.1|9055.1|0
1732724730000|2024-11-27 16:25:30|9067.5|9055.5|9067.6|9055.6|9067.6|9055.6|9067.5|9055.5|0
1732724750000|2024-11-27 16:25:50|9068|9056|9064.7|9056.7|9068.5|9056.7|9064.7|9056|3
1732724760000|2024-11-27 16:26:00|9064.5|9056.5|9069.4|9057.4|9069.4|9057.4|9064.5|9056.5|1
1732724770000|2024-11-27 16:26:10|9067.8|9059.8|9073.3|9061.3|9073.3|9061.3|9067.8|9059.8|5
1732724790000|2024-11-27 16:26:30|9076.4|9064.4|9079.2|9067.2|9079.2|9067.2|9076.4|9064.4|3
1732724810000|2024-11-27 16:26:50|9075.5|9067.5|9075.5|9067.5|9075.5|9067.5|9075.5|9067.5|0
1732724820000|2024-11-27 16:27:00|9075.3|9067.3|9076.2|9064.2|9084.6|9072.6|9075.3|9063.7|5
1732724830000|2024-11-27 16:27:10|9074|9062|9073.8|9061.8|9074|9062|9073.8|9061.8|0
1732724840000|2024-11-27 16:27:20|9073.3|9061.3|9072.9|9060.9|9073.9|9061.9|9072.4|9060.4|2
1732724850000|2024-11-27 16:27:30|9073.3|9061.3|9072.9|9060.9|9073.3|9061.3|9072.9|9060.9|0
1732724870000|2024-11-27 16:27:50|9072|9060|9070|9058|9072|9061.2|9067.2|9058|1
1732724880000|2024-11-27 16:28:00|9071.5|9059.5|9071.5|9059.5|9071.5|9061.1|9069|9059.1|2
1732724890000|2024-11-27 16:28:10|||||||||1
1732724900000|2024-11-27 16:28:20|9069|9061|9069|9061|9069|9061|9069|9061|1
1732724910000|2024-11-27 16:28:30|||||||||1
1732724920000|2024-11-27 16:28:40|||||||||2
1732724930000|2024-11-27 16:28:50|9066.7|9060.7|9069|9061|9069|9061|9066.7|9060.7|4
1732724940000|2024-11-27 16:29:00|9068.9|9060.9|9065.6|9057.6|9068.9|9060.9|9065.6|9056|2
1732724950000|2024-11-27 16:29:10|9065.5|9057.5|9065.5|9057.5|9065.5|9057.5|9065.5|9057.5|1
1732724960000|2024-11-27 16:29:20|9065|9057|9069.4|9057.4|9069.4|9057.4|9063.4|9054.3|2
1732724970000|2024-11-27 16:29:30|9070.3|9058.3|9071|9059|9071|9059|9069.9|9057.9|2
1732724980000|2024-11-27 16:29:40|9071.5|9059.5|9070.3|9058.3|9071.5|9061.1|9068.8|9058.3|1
1732724990000|2024-11-27 16:29:50|9066|9060|9066.5|9060.5|9066.5|9060.5|9065.8|9059.8|10
1732725000000|2024-11-27 16:30:00|9069.1|9063.1|9068.9|9062.9|9069.5|9063.4|9068.9|9061.5|3
1732725010000|2024-11-27 16:30:10|9069.5|9061.5|9066.8|9054.8|9070.5|9063.9|9064.7|9052.7|4
1732725020000|2024-11-27 16:30:20|9067.2|9055.2|9067.8|9055.8|9068.3|9056.3|9066.8|9054.8|1
1732725030000|2024-11-27 16:30:30|9067.7|9055.7|9067.6|9055.6|9067.7|9055.7|9067.6|9055.6|1
1732725040000|2024-11-27 16:30:40|9068.1|9056.1|9069.2|9057.2|9069.6|9057.6|9068.1|9056.1|1
1732725050000|2024-11-27 16:30:50|9069.3|9057.3|9061.3|9049.3|9070.1|9059.7|9059.6|9049.3|3
1732725060000|2024-11-27 16:31:00|9061.2|9049.2|9063.5|9051.5|9064|9052|9059.6|9049.2|2
1732725070000|2024-11-27 16:31:10|9064.4|9052.4|9063.9|9051.9|9064.6|9052.6|9063.6|9051.6|2
1732725080000|2024-11-27 16:31:20|||||||||1
1732725090000|2024-11-27 16:31:30|9065.7|9053.7|9066.2|9054.2|9066.2|9054.2|9065.2|9053.2|2
1732725100000|2024-11-27 16:31:40|9066.3|9054.3|9066.3|9054.3|9066.3|9054.3|9066.3|9054.3|1
1732725110000|2024-11-27 16:31:50|9066.8|9054.8|9081.6|9069.6|9092.7|9080.7|9066.8|9054.8|21
1732725120000|2024-11-27 16:32:00|9081.1|9069.1|9085.7|9073.7|9085.7|9073.7|9078.2|9066.2|7
1732725130000|2024-11-27 16:32:10|9087|9075|9087.4|9075.4|9087.4|9075.4|9086.6|9074.6|0
1732725140000|2024-11-27 16:32:20|9086.4|9074.4|9087.9|9081.9|9087.9|9081.9|9086.4|9074.4|2
1732725150000|2024-11-27 16:32:30|9086.3|9080.3|9086.3|9080.3|9086.3|9080.3|9086.3|9080.3|1
1732725160000|2024-11-27 16:32:40|9086.4|9080.4|9081.4|9069.4|9088.2|9082.2|9081.4|9069.4|5
1732725170000|2024-11-27 16:32:50|9076.9|9064.9|9075.9|9063.9|9082.9|9072.3|9075.9|9063.9|1
1732725180000|2024-11-27 16:33:00|9076.3|9064.3|9074.4|9062.4|9076.4|9064.4|9074.4|9062.4|0
1732725190000|2024-11-27 16:33:10|9072.4|9060.4|9071.9|9059.9|9072.4|9060.4|9071.9|9059.9|0
1732725200000|2024-11-27 16:33:20|9067.9|9055.9|9065.5|9053.5|9067.9|9055.9|9065.5|9053.5|1
1732725210000|2024-11-27 16:33:30|9065.1|9053.1|9065.5|9053.5|9065.5|9053.5|9065.1|9053.1|0
1732725220000|2024-11-27 16:33:40|9065.9|9053.9|9071.1|9059.1|9071.1|9059.1|9065.9|9053.9|1
1732725230000|2024-11-27 16:33:50|9070.6|9058.6|9071.6|9063.6|9071.6|9063.6|9070.6|9058.6|0
1732725240000|2024-11-27 16:34:00|9076.2|9064.2|9076.5|9064.5|9076.5|9064.5|9075.4|9063.4|1
1732725250000|2024-11-27 16:34:10|9076|9064|9076.4|9064.4|9076.4|9064.4|9075|9063|1
1732725260000|2024-11-27 16:34:20|9075.6|9063.6|9071.5|9059.5|9075.6|9063.6|9071.5|9059.5|0
1732725280000|2024-11-27 16:34:40|9071.9|9059.9|9072.2|9060.2|9072.2|9060.2|9071.9|9059.9|0
1732725290000|2024-11-27 16:34:50|9071.7|9063.7|9072.4|9064.4|9072.4|9064.4|9071.7|9063.7|2
1732725300000|2024-11-27 16:35:00|9072.6|9064.6|9072.6|9064.6|9072.6|9064.6|9072.6|9064.6|1
1732725310000|2024-11-27 16:35:10|9072.1|9064.1|9070.1|9058.1|9075|9064.1|9067.2|9058.1|4
1732725320000|2024-11-27 16:35:20|9073.1|9061.1|9073.1|9061.1|9073.1|9061.1|9073.1|9061.1|1
1732725330000|2024-11-27 16:35:30|9072.3|9060.3|9072.5|9060.5|9072.5|9060.5|9072.1|9060.1|0
1732725340000|2024-11-27 16:35:40|9069.2|9057.2|9068.6|9056.6|9069.2|9057.2|9068.6|9056.6|0
1732725350000|2024-11-27 16:35:50|9070.7|9058.7|9072.2|9060.2|9072.2|9060.2|9070.7|9058.7|1
1732725360000|2024-11-27 16:36:00|9072.6|9060.6|9073.2|9061.2|9074.5|9062.5|9071.7|9059.7|0
1732725370000|2024-11-27 16:36:10|9073.1|9061.1|9073.1|9061.1|9073.1|9061.1|9073.1|9061.1|0
1732725390000|2024-11-27 16:36:30|9073.2|9061.2|9072.6|9060.6|9073.2|9061.2|9072.6|9060.6|2
1732725400000|2024-11-27 16:36:40|9072.5|9060.5|9072.5|9060.5|9072.5|9060.5|9072.5|9060.5|0
1732725410000|2024-11-27 16:36:50|||||||||1
1732725430000|2024-11-27 16:37:10|9072.6|9060.6|9072|9060|9072.6|9060.6|9072|9060|0
1732725440000|2024-11-27 16:37:20|9071.9|9059.9|9068.3|9056.3|9071.9|9059.9|9068.3|9056.3|1
1732725450000|2024-11-27 16:37:30|9067.9|9055.9|9063.6|9055.6|9067.9|9055.9|9063.6|9054|0
1732725460000|2024-11-27 16:37:40|9063|9055|9070|9058|9070.9|9058.9|9061.6|9055|4
1732725470000|2024-11-27 16:37:50|9070.5|9058.5|9069|9057|9070.5|9058.5|9068.9|9056.9|0
1732725480000|2024-11-27 16:38:00|9068.9|9056.9|9068.3|9056.3|9068.9|9056.9|9068.3|9056.3|0
1732725490000|2024-11-27 16:38:10|9068.8|9056.8|9061.3|9053.3|9068.8|9056.8|9061.3|9052.2|1
1732725500000|2024-11-27 16:38:20|9060.8|9052.8|9061.8|9049.8|9061.8|9052.8|9056.5|9047.8|15
1732725510000|2024-11-27 16:38:30|9059.4|9051.4|9063.5|9051.5|9063.5|9051.5|9059.3|9049.8|1
1732725520000|2024-11-27 16:38:40|9063.6|9051.6|9066.9|9054.9|9067.5|9055.5|9063.6|9051.6|1
1732725530000|2024-11-27 16:38:50|9067.5|9055.5|9067.7|9059.7|9068.4|9059.7|9067.5|9055.5|1
1732725540000|2024-11-27 16:39:00|9067.9|9059.9|9068.4|9060.4|9070.8|9060.5|9067.9|9058.8|2
1732725550000|2024-11-27 16:39:10|9068|9056|9066.3|9054.3|9068|9056|9066.3|9054.3|2
1732725560000|2024-11-27 16:39:20|9065.8|9053.8|9064.3|9052.3|9065.8|9053.8|9064.3|9052.3|1
1732725580000|2024-11-27 16:39:40|9064.4|9052.4|9061.3|9049.3|9064.4|9052.4|9059.7|9049.3|1
1732725590000|2024-11-27 16:39:50|9056.9|9050.9|9056.7|9050.7|9057.4|9050.9|9056.7|9049.2|5
1732725600000|2024-11-27 16:40:00|9056.8|9050.8|9057.2|9049.2|9057.8|9051.8|9056.7|9049.2|20
1732725610000|2024-11-27 16:40:10|9057.3|9049.3|9057.3|9049.3|9057.3|9049.3|9057.3|9049.3|1
1732725620000|2024-11-27 16:40:20|9056.9|9050.9|9056.7|9050.7|9057.3|9051.3|9056.7|9050.7|10
1732725640000|2024-11-27 16:40:40|9056.8|9050.8|9056.8|9050.8|9056.8|9050.8|9056.8|9050.8|1
1732725650000|2024-11-27 16:40:50|9056.7|9050.7|9056.7|9050.7|9056.8|9050.8|9055.8|9049.8|4
1732725670000|2024-11-27 16:41:10|||||||||1
1732725680000|2024-11-27 16:41:20|9056.8|9050.8|9056.9|9050.9|9057.7|9051.7|9056.8|9050.8|23
1732725690000|2024-11-27 16:41:30|9056.7|9050.7|9056.7|9050.7|9056.7|9050.7|9056.7|9050.7|0
1732725700000|2024-11-27 16:41:40|9056.5|9050.5|9049.7|9041.7|9056.5|9050.5|9049.7|9041.7|1
1732725710000|2024-11-27 16:41:50|9051.2|9039.2|9050.4|9042.4|9051.2|9042.4|9048.7|9039.2|0
1732725720000|2024-11-27 16:42:00|9053.3|9045.3|9053.3|9045.3|9053.3|9045.3|9053.3|9045.3|1
1732725730000|2024-11-27 16:42:10|9052.7|9046.7|9053.2|9041.2|9053.2|9046.7|9052.7|9041.2|1
1732725740000|2024-11-27 16:42:20|9054.1|9042.1|9053.2|9041.2|9054.3|9045.4|9053.2|9041.2|9
1732725750000|2024-11-27 16:42:30|9044.2|9032.2|9046.2|9038.2|9047.7|9038.2|9042.7|9032.2|2
1732725760000|2024-11-27 16:42:40|9046.8|9038.8|9045.2|9037.2|9046.8|9039|9044.8|9033.3|8
1732725770000|2024-11-27 16:42:50|9045.1|9039.1|9043.7|9037.7|9045.2|9039.2|9043.7|9037.7|2
1732725780000|2024-11-27 16:43:00|9043.8|9037.8|9030.9|9024.9|9045.2|9038.7|9023.8|9014.9|16
1732725790000|2024-11-27 16:43:10|9031.4|9023.4|9031.3|9023.3|9044.8|9034.8|9030.9|9022.3|4
1732725800000|2024-11-27 16:43:20|9030.9|9024.9|9038.3|9026.3|9038.3|9026.3|9030.9|9023.1|2
1732725810000|2024-11-27 16:43:30|9039.3|9027.3|9042|9030|9044|9032|9038.1|9026.1|0
1732725820000|2024-11-27 16:43:40|9039.9|9027.9|9032|9024|9044.6|9034.9|9032|9024|11
1732725830000|2024-11-27 16:43:50|9032.2|9020.2|9030.8|9018.8|9032.2|9020.2|9024.2|9014.6|12
1732725840000|2024-11-27 16:44:00|9031.5|9019.5|9025.3|9017.3|9033.7|9021.7|9024.8|9016.8|1
1732725850000|2024-11-27 16:44:10|9024.8|9016.8|9021.7|9009.7|9025.9|9016.8|9017.3|9009.7|3
1732725860000|2024-11-27 16:44:20|9019.3|9011.3|9023.9|9011.9|9024.6|9016.6|9019.3|9011.3|4
1732725870000|2024-11-27 16:44:30|9023|9011|9020.9|9008.9|9023|9012.4|9020.4|9008.9|0
1732725880000|2024-11-27 16:44:40|9021.7|9009.7|9025.9|9017.9|9025.9|9018.4|9018.1|9009.7|6
1732725890000|2024-11-27 16:44:50|9024.9|9016.9|9026.1|9014.1|9026.6|9016.9|9024.4|9013.3|2
1732725900000|2024-11-27 16:45:00|9026|9014|9015.9|9003.9|9026|9014|9015.9|9003.9|4
1732725910000|2024-11-27 16:45:10|9015.4|9003.4|9010.4|9002.4|9015.4|9004.5|9009.7|9000|2
1732725920000|2024-11-27 16:45:20|9012|9000|9011|8999|9015.5|9003.5|9010.4|8999|8
1732725930000|2024-11-27 16:45:30|9006.2|9000.2|9008.4|9000.4|9008.9|9000.9|9006|9000|3
1732725940000|2024-11-27 16:45:40|9008.9|9000.9|9015.5|9003.5|9015.5|9003.5|9008.9|9000.9|1
1732725950000|2024-11-27 16:45:50|9014.1|9002.1|9014.1|9002.1|9014.1|9002.1|9014.1|9002.1|5
1732725960000|2024-11-27 16:46:00|9012.4|9000.4|9011.5|8999.5|9012.9|9000.9|9011.5|8999.5|1
1732725970000|2024-11-27 16:46:10|9010.9|9002.9|9020.9|9008.9|9020.9|9008.9|9010.9|9001.9|8
1732725980000|2024-11-27 16:46:20|9023|9011|9025.9|9017.9|9027|9017.9|9023|9011|3
1732725990000|2024-11-27 16:46:30|9024.5|9018.5|9025.8|9017.8|9025.8|9018.5|9024.5|9017.8|3
1732726000000|2024-11-27 16:46:40|9025.6|9017.6|9025.6|9017.6|9025.6|9017.6|9025.6|9017.6|6
1732726010000|2024-11-27 16:46:50|9026.3|9014.3|9023.7|9011.7|9026.3|9014.3|9023.7|9011.7|4
1732726020000|2024-11-27 16:47:00|9021.9|9015.9|9019.1|9011.1|9024|9016.3|9019.1|9007.7|3
1732726030000|2024-11-27 16:47:10|9019.2|9011.2|9025.5|9017.5|9025.7|9017.5|9018.6|9010.6|4
1732726040000|2024-11-27 16:47:20|9025.4|9013.4|9024|9012|9025.4|9013.4|9023.5|9011.5|1
1732726050000|2024-11-27 16:47:30|9022.5|9010.5|9021.9|9009.9|9022.5|9010.5|9021.8|9009.8|5
1732726060000|2024-11-27 16:47:40|9025.2|9013.2|9025.4|9017.4|9026.6|9017.4|9024.6|9013.2|6
1732726070000|2024-11-27 16:47:50|9018.4|9010.4|9009.2|9003.2|9018.8|9010.8|9009.2|9001.5|5
1732726080000|2024-11-27 16:48:00|9011.2|8999.8|9015.3|9003.3|9019.2|9009.2|9005.5|8996.6|36
1732726090000|2024-11-27 16:48:10|9015.8|9003.8|9018.4|9006.4|9018.8|9009.2|9013|9003.3|10
1732726100000|2024-11-27 16:48:20|9013.7|9007.7|9020.9|9012.9|9021.3|9013.3|9010.6|9000.2|16
1732726110000|2024-11-27 16:48:30|9020.8|9012.8|9018.7|9012.7|9020.8|9014.1|9013|9002.1|18
1732726120000|2024-11-27 16:48:40|9019.2|9013.2|9034|9022|9041|9029|9019.2|9011.2|25
1732726130000|2024-11-27 16:48:50|9033.5|9021.5|9038.4|9032.4|9039.5|9032.4|9026.6|9018|16
1732726140000|2024-11-27 16:49:00|9038.3|9032.3|9023.9|9011.9|9038.5|9032.5|9023.3|9011.7|8
1732726150000|2024-11-27 16:49:10|9024.4|9012.4|9022.7|9016.7|9024.4|9017.7|9022.7|9011.9|4
1732726160000|2024-11-27 16:49:20|9022.8|9016.8|9030.6|9018.6|9031.5|9021.8|9014.2|9004.1|9
1732726170000|2024-11-27 16:49:30|9030.4|9018.4|9021|9013|9030.4|9021.6|9021|9012.5|13
1732726180000|2024-11-27 16:49:40|9021.1|9013.1|9033.1|9025.1|9036.5|9029.7|9020.9|9013.1|9
1732726190000|2024-11-27 16:49:50|9035.9|9023.9|9036|9024|9043.1|9034.4|9033.9|9023.9|13
1732726200000|2024-11-27 16:50:00|9036.4|9024.4|9041|9035|9042.5|9035|9032.9|9020.9|10
1732726210000|2024-11-27 16:50:10|9040.5|9034.5|9041|9033|9041.5|9034.6|9039.7|9031.7|11
1732726220000|2024-11-27 16:50:20|9041.1|9033.1|9041.5|9033.5|9042.8|9035.7|9041.1|9030.7|5
1732726230000|2024-11-27 16:50:30|9041.9|9033.9|9040.5|9032.5|9042.9|9033.9|9040.5|9030.4|3
1732726240000|2024-11-27 16:50:40|9040.4|9032.4|9041.5|9033.5|9043.1|9033.5|9040.4|9031.1|5
1732726250000|2024-11-27 16:50:50|9041.3|9033.3|9041.6|9029.6|9041.6|9033.3|9041.3|9029.6|3
1732726260000|2024-11-27 16:51:00|9041.4|9029.4|9065|9053|9065|9053|9041.4|9029.4|11
1732726270000|2024-11-27 16:51:10|9067.1|9055.1|9062.4|9050.4|9070.1|9058.1|9057.9|9045.9|4
1732726280000|2024-11-27 16:51:20|9060.7|9048.7|9053.9|9041.9|9060.7|9048.7|9053.9|9041.9|8
1732726290000|2024-11-27 16:51:30|9056.6|9044.6|9058.4|9046.4|9058.9|9046.9|9056.6|9044.6|5
1732726300000|2024-11-27 16:51:40|9062.5|9050.5|9063|9051|9063|9051|9062.4|9050.4|19
1732726310000|2024-11-27 16:51:50|9063.5|9051.5|9065.4|9053.4|9066.3|9054.3|9063.5|9051.5|1
1732726320000|2024-11-27 16:52:00|9065.9|9053.9|9064.2|9056.2|9065.9|9056.2|9064.2|9053.5|0
1732726330000|2024-11-27 16:52:10|9064.3|9056.3|9073.7|9061.7|9073.7|9061.7|9064.3|9056.3|3
1732726340000|2024-11-27 16:52:20|9073.2|9061.2|9067.7|9055.7|9073.2|9061.2|9067.7|9055.7|1
1732726350000|2024-11-27 16:52:30|9067.6|9055.6|9060.3|9052.3|9067.6|9056.7|9060.3|9049.8|3
1732726380000|2024-11-27 16:53:00|9062.9|9050.9|9062.9|9050.9|9062.9|9050.9|9062.4|9050.4|0
1732726390000|2024-11-27 16:53:10|9062.4|9050.4|9062.3|9050.3|9062.4|9050.4|9062.3|9050.3|3
1732726400000|2024-11-27 16:53:20|9062.8|9050.8|9064.2|9052.2|9065.3|9053.3|9062.3|9050.3|4
1732726410000|2024-11-27 16:53:30|9063.8|9051.8|9061.3|9053.3|9066.2|9054.2|9057.7|9051.7|6
1732726420000|2024-11-27 16:53:40|9061|9053|9059.2|9053.2|9061|9053.2|9059.2|9052.7|4
1732726430000|2024-11-27 16:53:50|9059|9053|9059.7|9051.7|9059.7|9053|9059|9051.5|5
1732726440000|2024-11-27 16:54:00|9059.5|9051.5|9057.5|9051.5|9066|9054|9057|9050.5|34
1732726450000|2024-11-27 16:54:10|9056.9|9050.9|9056.4|9050.4|9056.9|9050.9|9056.4|9050.4|2
1732726460000|2024-11-27 16:54:20|9048.4|9036.4|9045.7|9033.7|9048.8|9036.8|9044.2|9032.2|23
1732726470000|2024-11-27 16:54:30|9045.9|9033.9|9046.4|9034.4|9049.3|9037.3|9044.3|9033.9|6
1732726480000|2024-11-27 16:54:40|9047.4|9035.4|9050.3|9038.3|9050.7|9038.7|9047.4|9035.4|3
1732726490000|2024-11-27 16:54:50|9054.2|9042.2|9052.8|9040.8|9054.2|9042.2|9051.8|9039.8|2
1732726500000|2024-11-27 16:55:00|9052.9|9040.9|9046.7|9034.7|9052.9|9040.9|9046.7|9034.7|1
1732726510000|2024-11-27 16:55:10|9046.6|9034.6|9040.1|9028.1|9046.6|9034.6|9040.1|9028.1|1
1732726520000|2024-11-27 16:55:20|9037.1|9029.1|9032.8|9020.8|9039.5|9029.1|9032.8|9020.8|3
1732726530000|2024-11-27 16:55:30|9031.3|9023.3|9031.3|9023.3|9031.3|9023.3|9031.3|9023.3|0
1732726570000|2024-11-27 16:56:10|9030.3|9024.3|9030.3|9022.3|9030.3|9024.3|9030.3|9022.3|1
1732726590000|2024-11-27 16:56:30|9029.4|9021.4|9029.3|9021.3|9029.4|9021.4|9029.3|9021.3|2
1732726630000|2024-11-27 16:57:10|9028.8|9020.8|9029.3|9021.3|9029.3|9021.3|9028.8|9020.8|0
1732726650000|2024-11-27 16:57:30|9028.8|9020.8|9023|9015|9028.8|9020.8|9023|9013.9|1
1732726660000|2024-11-27 16:57:40|9021|9013|9020.5|9012.5|9021|9013|9020.5|9012.5|1
1732726670000|2024-11-27 16:57:50|9020.9|9012.9|9020.5|9014.5|9020.9|9014.5|9020.5|9012.9|0
1732726680000|2024-11-27 16:58:00|9024.7|9016.7|9023.5|9015.5|9027|9016.7|9023.5|9014|9
1732726690000|2024-11-27 16:58:10|9021.5|9016.7|9024.7|9016.7|9024.7|9016.7|9021.5|9016.7|1
1732726710000|2024-11-27 16:58:30|9024.5|9016.5|9024.5|9016.5|9024.5|9016.5|9024.5|9016.5|0
1732726720000|2024-11-27 16:58:40|9026.7|9018.7|9035.8|9023.8|9035.8|9023.8|9025.5|9017.5|2
1732726740000|2024-11-27 16:59:00|9036.7|9024.7|9036.9|9024.9|9038.7|9026.7|9035.8|9023.8|0
1732726750000|2024-11-27 16:59:10|9037.8|9025.8|9036.9|9024.9|9038.2|9026.2|9036.9|9024.9|0
1732726760000|2024-11-27 16:59:20|9037.8|9025.8|9037.8|9025.8|9037.8|9025.8|9037.8|9025.8|0
1732726780000|2024-11-27 16:59:40|9038.6|9026.6|9040|9028|9040.8|9028.8|9038.6|9026.6|0
1732726790000|2024-11-27 16:59:50|9040.4|9028.4|9041.3|9029.3|9041.3|9029.3|9040.4|9028.4|0
1732726810000|2024-11-27 17:00:10|9040.8|9028.8|9040.3|9028.3|9040.8|9028.8|9040.3|9028.3|0
1732726820000|2024-11-27 17:00:20|9041.7|9029.7|9041.3|9029.3|9041.8|9029.8|9040.9|9028.9|0
1732726830000|2024-11-27 17:00:30|9041.8|9029.8|9041.3|9029.3|9041.8|9029.8|9041.3|9029.3|0
1732726860000|2024-11-27 17:01:00|9041.5|9029.5|9041.5|9029.5|9041.5|9029.5|9041.5|9029.5|0
1732726870000|2024-11-27 17:01:10|9040.8|9028.8|9039.8|9027.8|9040.8|9028.8|9038.5|9026.5|0
1732726880000|2024-11-27 17:01:20|9040.2|9028.2|9039.8|9027.8|9040.2|9029.3|9037.3|9026.9|0
1732726890000|2024-11-27 17:01:30|9038.3|9030.3|9040.3|9032.3|9041.5|9032.3|9038.3|9027.8|0
1732726900000|2024-11-27 17:01:40|9043.2|9031.2|9043.8|9031.8|9043.8|9031.8|9043.2|9031.2|0
1732726910000|2024-11-27 17:01:50|9044.7|9032.7|9040.8|9032.8|9044.7|9033.4|9040.8|9031.8|0
1732726920000|2024-11-27 17:02:00|9040|9032|9036.2|9024.2|9040|9032|9035.3|9023.3|1
1732726930000|2024-11-27 17:02:10|9034.9|9022.9|9032.4|9024.4|9034.9|9024.4|9032.4|9022.9|0
1732726950000|2024-11-27 17:02:30|9032.5|9024.5|9034.9|9022.9|9035.8|9024.9|9032.5|9022.9|1
1732726960000|2024-11-27 17:02:40|9034.8|9022.8|9034.8|9022.8|9034.8|9022.8|9034.8|9022.8|0
1732726980000|2024-11-27 17:03:00|9033.3|9025.3|9035.9|9023.9|9035.9|9025.3|9033.3|9023.9|0
1732726990000|2024-11-27 17:03:10|9036.9|9024.9|9037.4|9025.4|9037.4|9025.4|9036.9|9024.9|0
1732727000000|2024-11-27 17:03:20|9036.5|9024.5|9036.3|9024.3|9036.5|9024.5|9036.3|9024.3|0
1732727030000|2024-11-27 17:03:50|9036.9|9024.9|9038|9026|9038|9027.8|9035.8|9024.9|0
1732727050000|2024-11-27 17:04:10|9038.9|9026.9|9038.9|9026.9|9038.9|9026.9|9038.9|9026.9|1
1732727070000|2024-11-27 17:04:30|9039|9027|9039.4|9027.4|9039.4|9027.4|9039|9027|0
1732727080000|2024-11-27 17:04:40|9039.5|9027.5|9039.5|9027.5|9039.5|9027.5|9039.5|9027.5|0
1732727110000|2024-11-27 17:05:10|9040|9028|9040|9028|9040.4|9028.4|9040|9028|0
1732727120000|2024-11-27 17:05:20|||||||||1
1732727130000|2024-11-27 17:05:30|9039.8|9027.8|9042.3|9030.3|9042.3|9030.3|9039.8|9027.8|0
1732727150000|2024-11-27 17:05:50|9041|9035|9042.8|9034.8|9043.3|9035.3|9041|9034.8|0
1732727180000|2024-11-27 17:06:20|9042.4|9036.4|9038.4|9030.4|9042.9|9036.9|9038.4|9030.4|1
1732727190000|2024-11-27 17:06:30|9037.9|9029.9|9038.3|9030.3|9038.3|9030.3|9037.9|9029.9|0
1732727200000|2024-11-27 17:06:40|9038.4|9030.4|9036.5|9030.5|9038.4|9030.5|9036.5|9030.4|2
1732727220000|2024-11-27 17:07:00|9036.4|9030.4|9039.9|9031.9|9039.9|9031.9|9036.4|9030.4|1
1732727230000|2024-11-27 17:07:10|9039.4|9031.4|9039.9|9031.9|9039.9|9031.9|9039.4|9031.4|0
1732727260000|2024-11-27 17:07:40|9040.3|9034.3|9040.3|9034.3|9040.3|9034.3|9040.3|9034.3|1
1732727280000|2024-11-27 17:08:00|9040.4|9034.4|9040.4|9034.4|9040.4|9034.4|9040.4|9034.4|0
1732727300000|2024-11-27 17:08:20|9040.9|9032.9|9040.4|9032.4|9040.9|9032.9|9040.4|9032.4|1
1732727330000|2024-11-27 17:08:50|9039.9|9031.9|9039.9|9031.9|9039.9|9031.9|9039.9|9031.9|0
1732727340000|2024-11-27 17:09:00|9040.4|9032.4|9040.4|9032.4|9040.4|9032.4|9040.4|9032.4|1
1732727350000|2024-11-27 17:09:10|9039.8|9031.8|9038.4|9032.4|9039.8|9032.4|9038.4|9031.8|0
1732727360000|2024-11-27 17:09:20|9037.9|9031.9|9034.4|9026.4|9037.9|9031.9|9034.4|9025.7|1
1732727380000|2024-11-27 17:09:40|9033.4|9021.4|9029.6|9021.6|9033.4|9021.6|9029.6|9021.4|0
1732727390000|2024-11-27 17:09:50|9029.5|9021.5|9029.6|9021.6|9029.6|9021.6|9029.5|9021.5|4
1732727400000|2024-11-27 17:10:00|9029.1|9021.1|9026.4|9018.4|9030.7|9021.5|9026.4|9017|2
1732727410000|2024-11-27 17:10:10|9026.2|9018.2|9020.3|9012.3|9026.2|9018.2|9020.3|9011.5|9
1732727430000|2024-11-27 17:10:30|9020.4|9012.4|9027.4|9015.4|9027.4|9015.4|9020.4|9012.4|3
1732727450000|2024-11-27 17:10:50|9026.6|9014.6|9028.6|9016.6|9028.6|9016.6|9026.3|9014.3|0
1732727460000|2024-11-27 17:11:00|9028.9|9016.9|9023.3|9011.3|9029.8|9017.8|9020.4|9008.4|7
1732727470000|2024-11-27 17:11:10|9021.1|9009.1|9023.4|9011.4|9023.4|9011.4|9021.1|9009.1|1
1732727530000|2024-11-27 17:12:10|9022.4|9010.4|9021.9|9009.9|9023.4|9015.4|9017.4|9009.9|9
1732727540000|2024-11-27 17:12:20|9022.4|9010.4|9022.4|9010.4|9022.4|9010.4|9022.4|9010.4|1
1732727550000|2024-11-27 17:12:30|9022.9|9010.9|9020.5|9012.5|9022.9|9012.5|9020.5|9010.9|3
1732727560000|2024-11-27 17:12:40|9020.4|9012.4|9020.4|9012.4|9020.4|9012.4|9020.4|9012.4|0
1732727580000|2024-11-27 17:13:00|9022.8|9014.8|9028.3|9016.3|9028.3|9016.3|9022.8|9014.8|2
1732727590000|2024-11-27 17:13:10|9025.5|9017.5|9025.4|9017.4|9025.5|9017.5|9025.4|9017.4|0
1732727690000|2024-11-27 17:14:50|9026.8|9014.8|9024.4|9016.4|9026.8|9016.4|9024.4|9014.8|0
1732727700000|2024-11-27 17:15:00|9026.8|9014.8|9027.4|9015.4|9027.4|9015.4|9026.8|9014.8|0
1732727710000|2024-11-27 17:15:10|9028.2|9016.2|9028.8|9016.8|9028.8|9016.8|9028.2|9016.2|0
1732727730000|2024-11-27 17:15:30|9028.9|9016.9|9030.3|9018.3|9030.3|9018.3|9028.9|9016.9|0
1732727740000|2024-11-27 17:15:40|9030.4|9018.4|9030.4|9018.4|9030.4|9018.4|9030.4|9018.4|0
1732727750000|2024-11-27 17:15:50|9029.4|9021.4|9029.4|9021.4|9031.8|9021.4|9029.4|9019.8|1
1732727760000|2024-11-27 17:16:00|9027.5|9021.5|9027.4|9021.4|9027.5|9021.5|9027.4|9021.4|0
1732727780000|2024-11-27 17:16:20|9028.9|9020.9|9029.4|9021.4|9029.4|9021.4|9028.9|9020.9|0
1732727790000|2024-11-27 17:16:30|9028.9|9020.9|9032.2|9020.2|9032.2|9021.4|9028.9|9020.2|1
1732727800000|2024-11-27 17:16:40|9032.3|9020.3|9029.4|9021.4|9032.3|9021.4|9029.4|9020.3|0
1732727810000|2024-11-27 17:16:50|9025.9|9019.9|9022.8|9014.8|9025.9|9019.9|9022.8|9014.8|6
1732727820000|2024-11-27 17:17:00|9023|9011|9025.4|9013.4|9025.4|9013.4|9023|9011|2
1732727880000|2024-11-27 17:18:00|||||||||1
1732727900000|2024-11-27 17:18:20|9025.9|9013.9|9025.9|9013.9|9025.9|9013.9|9025.9|9013.9|1
1732727940000|2024-11-27 17:19:00|9025.8|9013.8|9025.8|9013.8|9025.8|9013.8|9025.8|9013.8|0
1732728050000|2024-11-27 17:20:50|9024.7|9016.7|9024.7|9016.7|9024.7|9016.7|9024.7|9016.7|0
1732728060000|2024-11-27 17:21:00|9024.8|9016.8|9024.8|9016.8|9024.8|9016.8|9024.8|9016.8|0
1732728110000|2024-11-27 17:21:50|9025.1|9017.1|9030.3|9018.3|9030.3|9018.3|9025.1|9017.1|1
1732728120000|2024-11-27 17:22:00|9031.3|9019.3|9031|9019|9031.3|9019.3|9031|9019|0
1732728130000|2024-11-27 17:22:10|9030.8|9018.8|9030.8|9018.8|9030.8|9018.8|9030.8|9018.8|0
1732728150000|2024-11-27 17:22:30|9030.6|9018.6|9026.1|9020.1|9030.6|9020.1|9026.1|9018.6|1
1732728160000|2024-11-27 17:22:40|9025.7|9019.7|9023.1|9017.1|9025.7|9019.7|9023.1|9017.1|2
1732728180000|2024-11-27 17:23:00|9023.2|9017.2|9023.2|9017.2|9023.2|9017.2|9023.2|9017.2|0
1732728210000|2024-11-27 17:23:30|9023.1|9017.1|9023.1|9017.1|9023.1|9017.1|9023.1|9017.1|0
1732728220000|2024-11-27 17:23:40|9022.7|9016.7|9023.1|9011.1|9023.1|9016.7|9022.6|9011.1|4
1732728230000|2024-11-27 17:23:50|9024.6|9012.6|9020|9014|9024.6|9014|9020|9012.6|0
1732728240000|2024-11-27 17:24:00|9016.3|9010.3|9016.3|9010.3|9016.3|9010.3|9016.3|9010.3|1
1732728250000|2024-11-27 17:24:10|9017.1|9009.1|9017.1|9009.1|9017.1|9009.1|9017.1|9009.1|2
1732728260000|2024-11-27 17:24:20|9016.5|9008.5|9019.6|9007.6|9019.6|9008.5|9016.5|9007.6|0
1732728270000|2024-11-27 17:24:30|9018.1|9006.1|9016.4|9004.4|9018.1|9006.1|9016.4|9004.4|3
1732728280000|2024-11-27 17:24:40|9017|9005|9013.7|9005.7|9017.2|9005.7|9013.7|9005|0
1732728290000|2024-11-27 17:24:50|9017.1|9005.1|9013.4|9007.4|9018.1|9007.4|9013.4|9004.7|0
1732728300000|2024-11-27 17:25:00|9013.1|9007.1|9013.1|9007.1|9013.1|9007.1|9013.1|9007.1|0
1732728320000|2024-11-27 17:25:20|9018.1|9006.1|9018.1|9006.1|9018.1|9006.1|9018.1|9006.1|1
1732728340000|2024-11-27 17:25:40|9019.6|9007.6|9019.6|9007.6|9019.6|9007.6|9019.6|9007.6|0
1732728370000|2024-11-27 17:26:10|9027.5|9015.5|9029.6|9017.6|9029.6|9017.6|9027.5|9015.5|1
1732728380000|2024-11-27 17:26:20|9030.1|9018.1|9029.1|9017.1|9030.1|9018.1|9029.1|9017.1|0
1732728420000|2024-11-27 17:27:00|9028.7|9016.7|9029.1|9017.1|9029.1|9017.1|9028.6|9016.6|0
1732728430000|2024-11-27 17:27:10|9028.6|9016.6|9028.6|9016.6|9028.6|9016.6|9028.6|9016.6|0
1732728490000|2024-11-27 17:28:10|||||||||2
1732728510000|2024-11-27 17:28:30|9026.2|9018.2|9026.2|9018.2|9026.2|9018.2|9026.2|9018.2|0
1732728520000|2024-11-27 17:28:40|9026.1|9018.1|9025.6|9017.6|9026.1|9018.1|9025.6|9017.6|0
1732728530000|2024-11-27 17:28:50|9027.6|9019.6|9027.6|9019.6|9027.6|9019.6|9027.6|9019.6|0
1732728540000|2024-11-27 17:29:00|9026.1|9020.1|9026.1|9020.1|9026.1|9020.1|9026.1|9020.1|0
1732728550000|2024-11-27 17:29:10|9027.5|9019.5|9027.9|9019.9|9028.6|9022.6|9027.5|9019.5|1
1732728570000|2024-11-27 17:29:30|9027.6|9019.6|9027.6|9019.6|9027.6|9019.6|9027.6|9019.6|0
1732728580000|2024-11-27 17:29:40|9028|9020|9028|9020|9028|9020|9028|9020|1
1732728590000|2024-11-27 17:29:50|||||||||1
1732728600000|2024-11-27 17:30:00|9027.6|9019.6|9027.6|9019.6|9027.6|9019.6|9027.6|9019.6|0
1732728610000|2024-11-27 17:30:10|9036.3|9024.3|9034.3|9022.3|9037.2|9025.2|9034.3|9022.3|8
1732728630000|2024-11-27 17:30:30|9033.2|9021.2|9029.8|9017.8|9033.2|9022.8|9028.8|9017.8|0
1732728640000|2024-11-27 17:30:40|9029.7|9017.7|9029.8|9017.8|9029.8|9017.8|9027.9|9015.9|2
1732728710000|2024-11-27 17:31:50|9030.8|9018.8|9029.9|9017.9|9030.8|9018.8|9029.9|9017.9|0
1732728720000|2024-11-27 17:32:00|9029.7|9017.7|9029.7|9017.7|9029.7|9017.7|9029.7|9017.7|0
1732728750000|2024-11-27 17:32:30|9031.9|9019.9|9031.9|9019.9|9031.9|9019.9|9031.9|9019.9|0
1732728780000|2024-11-27 17:33:00|9032|9020|9032|9020|9032|9020|9032|9020|0
1732728810000|2024-11-27 17:33:30|9033.3|9021.3|9036.9|9024.9|9036.9|9024.9|9033.3|9021.3|0
1732728820000|2024-11-27 17:33:40|9036.8|9024.8|9036.8|9024.8|9036.8|9024.8|9036.8|9024.8|0
1732728870000|2024-11-27 17:34:30|9031.9|9023.9|9033.4|9021.4|9033.4|9023.9|9031.9|9021.4|5
1732728880000|2024-11-27 17:34:40|9032.9|9020.9|9029|9017|9032.9|9020.9|9028.9|9016.9|0
1732728890000|2024-11-27 17:34:50|9029.9|9017.9|9029.4|9017.4|9029.9|9017.9|9029|9017|0
1732728900000|2024-11-27 17:35:00|9029|9017|9029|9017|9029.4|9017.4|9029|9017|0
1732728910000|2024-11-27 17:35:10|9029.4|9017.4|9029.4|9017.4|9029.5|9017.5|9029|9017|0
1732728920000|2024-11-27 17:35:20|9029|9017|9028.4|9016.4|9029.4|9017.4|9027.9|9015.9|0
1732728930000|2024-11-27 17:35:30|9028.3|9016.3|9028.3|9016.3|9028.3|9016.3|9028.3|9016.3|0
1732728990000|2024-11-27 17:36:30|9027.4|9015.4|9030.9|9018.9|9030.9|9018.9|9027.4|9015.4|1
1732729010000|2024-11-27 17:36:50|9031.8|9019.8|9031.8|9019.8|9031.8|9019.8|9031.8|9019.8|0
1732729020000|2024-11-27 17:37:00|9031.3|9019.3|9030.9|9018.9|9031.8|9019.8|9030.9|9018.9|0
1732729050000|2024-11-27 17:37:30|9029.3|9017.3|9028.8|9016.8|9029.3|9017.3|9028.8|9016.8|0
1732729060000|2024-11-27 17:37:40|9028.9|9016.9|9028.9|9016.9|9028.9|9016.9|9028.5|9016.5|0
1732729160000|2024-11-27 17:39:20|9029|9017|9031.5|9019.5|9031.5|9019.5|9029|9017|1
1732729190000|2024-11-27 17:39:50|9031.9|9019.9|9031.9|9019.9|9031.9|9019.9|9031.9|9019.9|0
1732729210000|2024-11-27 17:40:10|9032.8|9020.8|9034.5|9022.5|9034.5|9022.5|9032.8|9020.8|0
1732729220000|2024-11-27 17:40:20|9038.8|9026.8|9039.3|9027.3|9039.3|9029|9037|9026.8|0
1732729230000|2024-11-27 17:40:30|9039.9|9027.9|9039.9|9027.9|9039.9|9027.9|9039.9|9027.9|2
1732729240000|2024-11-27 17:40:40|9040.3|9028.3|9043.6|9031.6|9043.6|9031.6|9040.3|9028.3|1
1732729260000|2024-11-27 17:41:00|9044.1|9032.1|9044.1|9032.1|9044.1|9032.1|9044.1|9032.1|0
1732729270000|2024-11-27 17:41:10|9044.2|9032.2|9044.2|9032.2|9044.2|9032.2|9044.2|9032.2|0
1732729300000|2024-11-27 17:41:40|9042.9|9030.9|9044.2|9032.2|9044.2|9032.2|9042.9|9030.9|0
1732729310000|2024-11-27 17:41:50|9043.9|9031.9|9043.9|9031.9|9043.9|9031.9|9043.9|9031.9|2
1732729320000|2024-11-27 17:42:00|9044.3|9032.3|9044.7|9032.7|9045.2|9033.2|9044.3|9032.3|1
1732729370000|2024-11-27 17:42:50|9041|9029|9040.5|9028.5|9041|9029|9040.5|9028.5|1
1732729380000|2024-11-27 17:43:00|9040.4|9028.4|9039.4|9027.4|9040.4|9028.4|9039.4|9027.4|0
1732729420000|2024-11-27 17:43:40|9039.3|9027.3|9040.7|9028.7|9040.7|9028.7|9039.3|9027.3|1
1732729430000|2024-11-27 17:43:50|9043.8|9031.8|9043.8|9031.8|9043.8|9031.8|9043.8|9031.8|1
1732729440000|2024-11-27 17:44:00|9042|9030|9041.9|9029.9|9042|9030|9041.5|9029.5|0
1732729490000|2024-11-27 17:44:50|9041.2|9029.2|9041.1|9029.1|9041.2|9029.2|9041.1|9029.1|0
1732729500000|2024-11-27 17:45:00|9040.2|9028.2|9040.6|9028.6|9040.6|9028.6|9040.1|9028.1|1
1732729510000|2024-11-27 17:45:10|9040.2|9028.2|9040.1|9028.1|9040.2|9028.2|9040.1|9028.1|0
1732729520000|2024-11-27 17:45:20|9039.6|9027.6|9039.6|9027.6|9039.6|9027.6|9039.6|9027.6|0
1732729600000|2024-11-27 17:46:40|9039.1|9027.1|9039.1|9027.1|9039.1|9027.1|9039.1|9027.1|0
1732729620000|2024-11-27 17:47:00|9037.5|9029.5|9037.7|9029.7|9039.3|9029.7|9037.5|9027.3|1
1732729700000|2024-11-27 17:48:20|9038.1|9030.1|9038.2|9030.2|9038.2|9030.2|9038.1|9030.1|0
1732729710000|2024-11-27 17:48:30|9042|9030|9037.7|9029.7|9042|9035.1|9037.7|9028.6|1
1732729740000|2024-11-27 17:49:00|9037.6|9029.6|9037.6|9029.6|9037.6|9029.6|9037.6|9029.6|0
1732729750000|2024-11-27 17:49:10|9037.7|9029.7|9037.7|9029.7|9037.7|9029.7|9037.7|9029.7|0
1732729770000|2024-11-27 17:49:30|9040.7|9032.7|9041.2|9033.2|9041.2|9033.2|9040.7|9032.7|3
1732729780000|2024-11-27 17:49:40|9041.3|9033.3|9041.3|9033.3|9041.3|9033.3|9041.3|9033.3|1
1732729800000|2024-11-27 17:50:00|9041.4|9033.4|9041.4|9033.4|9041.4|9033.4|9041.4|9033.4|1
1732729820000|2024-11-27 17:50:20|||||||||1
1732729870000|2024-11-27 17:51:10|9041.2|9033.2|9041.2|9033.2|9041.2|9033.2|9041.2|9033.2|0
1732729910000|2024-11-27 17:51:50|9039.7|9033.7|9039.7|9033.7|9039.7|9033.7|9039.7|9033.7|0
1732729950000|2024-11-27 17:52:30|9039.9|9033.9|9039.9|9033.9|9039.9|9033.9|9039.9|9033.9|1
1732729970000|2024-11-27 17:52:50|9041.4|9033.4|9041.4|9033.4|9041.4|9033.4|9041.4|9033.4|1
1732730030000|2024-11-27 17:53:50|9040.7|9032.7|9040.7|9032.7|9040.7|9032.7|9040.7|9032.7|1
1732730040000|2024-11-27 17:54:00|9040.9|9032.9|9040.9|9032.9|9040.9|9032.9|9040.9|9032.9|0
1732730080000|2024-11-27 17:54:40|9045|9037|9045|9037|9045|9037|9045|9037|1
1732730090000|2024-11-27 17:54:50|9045.4|9037.4|9045.4|9037.4|9045.4|9037.4|9045.4|9037.4|0
1732730110000|2024-11-27 17:55:10|9045.5|9037.5|9045.5|9037.5|9045.5|9037.5|9045.5|9037.5|0
1732730130000|2024-11-27 17:55:30|9045.4|9037.4|9045.4|9037.4|9045.4|9037.4|9045.4|9037.4|0
1732730140000|2024-11-27 17:55:40|9044.4|9036.4|9045.5|9033.5|9045.5|9036.4|9044.3|9032.4|2
1732730180000|2024-11-27 17:56:20|9044.6|9032.6|9044.6|9032.6|9045.5|9033.5|9044.6|9032.6|0
1732730190000|2024-11-27 17:56:30|9042.2|9034.2|9044.5|9032.5|9044.5|9034.2|9042.2|9032.5|0
1732730200000|2024-11-27 17:56:40|9043.6|9031.6|9046.6|9034.6|9046.6|9037|9041|9030.5|3
1732730210000|2024-11-27 17:56:50|9044.1|9036.1|9045.6|9033.6|9046|9037|9044.1|9033.6|0
1732730230000|2024-11-27 17:57:10|9046.5|9034.5|9046.5|9034.5|9046.6|9034.6|9046.5|9034.5|0
1732730260000|2024-11-27 17:57:40|9046.6|9034.6|9046.6|9034.6|9046.6|9034.6|9046.6|9034.6|0
1732730280000|2024-11-27 17:58:00|9045.6|9033.6|9045.6|9033.6|9045.6|9033.6|9045.6|9033.6|0
1732730290000|2024-11-27 17:58:10|9045.5|9033.5|9045.5|9033.5|9045.5|9033.5|9045.5|9033.5|0
1732730300000|2024-11-27 17:58:20|9046.5|9034.5|9045.6|9033.6|9046.5|9034.5|9045.6|9033.6|0
1732730310000|2024-11-27 17:58:30|9046|9034|9044.9|9036.9|9046|9036.9|9044.9|9034|0
1732730320000|2024-11-27 17:58:40|9045.7|9037.7|9045.7|9037.7|9045.7|9037.7|9045.7|9037.7|0
1732730330000|2024-11-27 17:58:50|9045.2|9037.2|9045.2|9037.2|9045.2|9037.2|9045.2|9037.2|0
1732730340000|2024-11-27 17:59:00|9045.1|9037.1|9045.5|9037.5|9045.5|9037.5|9045|9037|0
1732730350000|2024-11-27 17:59:10|9045|9039|9045.5|9039.5|9045.5|9039.5|9045|9039|0
1732730360000|2024-11-27 17:59:20|9053.1|9041.1|9058.6|9050.6|9058.6|9050.6|9051.6|9040.6|13
1732730370000|2024-11-27 17:59:30|9062|9050|9061.1|9049.1|9062|9050|9061.1|9049.1|0
1732730380000|2024-11-27 17:59:40|9059.6|9051.6|9065|9053|9065|9054.5|9059.6|9051.6|2
1732730390000|2024-11-27 17:59:50|9063.8|9055.8|9071.6|9063.6|9071.6|9063.6|9063.8|9055|6
1732730400000|2024-11-27 18:00:00|9071.8|9059.8|9070.7|9058.7|9073.2|9065.5|9070.7|9058.7|3
1732730410000|2024-11-27 18:00:10|9070.8|9058.8|9073.9|9061.9|9073.9|9061.9|9069.8|9058.8|0
1732730420000|2024-11-27 18:00:20|9073.6|9065.6|9076.8|9064.8|9076.8|9065.6|9073.6|9064.8|0
1732730430000|2024-11-27 18:00:30|9076.7|9064.7|9076.8|9068.8|9076.8|9068.8|9076.6|9064.6|2
1732730440000|2024-11-27 18:00:40|9078.6|9070.6|9075.5|9063.5|9078.6|9070.6|9075.5|9063.5|5
1732730450000|2024-11-27 18:00:50|9074.3|9062.3|9074.1|9062.1|9074.6|9062.6|9073.6|9061.6|1
1732730460000|2024-11-27 18:01:00|9070.7|9062.7|9070.7|9062.7|9070.7|9062.7|9070.7|9062.7|0
1732730470000|2024-11-27 18:01:10|9070.8|9062.8|9071.3|9063.3|9071.3|9063.3|9070.8|9062.8|1
1732730480000|2024-11-27 18:01:20|9074.1|9062.1|9074.1|9062.1|9074.1|9062.1|9074.1|9062.1|1
1732730490000|2024-11-27 18:01:30|9076.3|9064.3|9078.2|9066.2|9078.2|9066.2|9076.3|9064.3|0
1732730500000|2024-11-27 18:01:40|9079.4|9067.4|9078.8|9066.8|9079.4|9067.4|9078.8|9066.8|1
1732730510000|2024-11-27 18:01:50|9076.2|9064.2|9078.9|9066.9|9078.9|9066.9|9076.2|9064.2|2
1732730520000|2024-11-27 18:02:00|9079.3|9067.3|9079.3|9067.3|9079.3|9067.3|9079.3|9067.3|0
1732730530000|2024-11-27 18:02:10|9079.7|9067.7|9079.7|9067.7|9079.7|9067.7|9079.7|9067.7|1
1732730550000|2024-11-27 18:02:30|9080.1|9068.1|9078.7|9066.7|9080.1|9068.1|9078.7|9066.7|2
1732730560000|2024-11-27 18:02:40|9078.2|9066.2|9075.8|9067.8|9078.2|9067.8|9075.8|9066.2|0
1732730580000|2024-11-27 18:03:00|9075.7|9067.7|9078.7|9070.7|9080.1|9070.7|9075.7|9065.7|2
1732730590000|2024-11-27 18:03:10|9079.8|9067.8|9080.2|9068.2|9080.2|9068.2|9079.8|9067.8|0
1732730610000|2024-11-27 18:03:30|9079.8|9067.8|9076.8|9068.8|9080.1|9068.8|9076.8|9067.8|0
1732730620000|2024-11-27 18:03:40|9079.6|9067.6|9079.6|9067.6|9079.6|9067.6|9079.6|9067.6|1
1732730630000|2024-11-27 18:03:50|9080.1|9068.1|9077.8|9065.8|9080.1|9071.6|9075.9|9065.8|1
1732730650000|2024-11-27 18:04:10|9076.4|9064.4|9089.1|9081.1|9090.1|9081.1|9075.5|9063.5|28
1732730670000|2024-11-27 18:04:30|9090|9078|9090|9078|9090|9078|9090|9078|3
1732730680000|2024-11-27 18:04:40|9086.2|9078.2|9085.7|9079.7|9086.2|9079.7|9085.7|9078.2|0
1732730700000|2024-11-27 18:05:00|||||||||2
1732730730000|2024-11-27 18:05:30|9090.1|9078.1|9086.1|9074.1|9090.1|9078.1|9086.1|9074.1|2
1732730760000|2024-11-27 18:06:00|9075.2|9063.2|9074.8|9062.8|9075.2|9063.2|9074.8|9062.8|10
1732730770000|2024-11-27 18:06:10|9071.1|9059.1|9072.2|9060.2|9072.3|9060.3|9071.1|9059.1|0
1732730780000|2024-11-27 18:06:20|9071.6|9059.6|9070.3|9064.3|9071.6|9064.3|9070.3|9059.6|0
1732730790000|2024-11-27 18:06:30|9070.7|9064.7|9070.7|9064.7|9070.7|9064.7|9070.7|9064.7|0
1732730810000|2024-11-27 18:06:50|9070.8|9058.8|9070.8|9058.8|9070.8|9058.8|9070.8|9058.8|1
1732730840000|2024-11-27 18:07:20|9071.2|9059.2|9071.3|9059.3|9071.3|9059.3|9071.2|9059.2|0
1732730880000|2024-11-27 18:08:00|9069.7|9061.7|9069.7|9061.7|9069.7|9061.7|9069.7|9061.7|0
1732730890000|2024-11-27 18:08:10|9069.8|9061.8|9069.8|9061.8|9069.8|9061.8|9069.8|9061.8|0
1732730900000|2024-11-27 18:08:20|9089.1|9077.1|9096.9|9084.9|9097.4|9085.4|9073.8|9061.8|21
1732730910000|2024-11-27 18:08:30|9098.9|9086.9|9099.3|9087.3|9099.3|9087.3|9098.9|9086.9|0
1732730940000|2024-11-27 18:09:00|9100.2|9088.2|9100.3|9092.3|9101.9|9092.3|9100.2|9088.2|0
1732730950000|2024-11-27 18:09:10|9100.4|9092.4|9096.3|9088.3|9100.4|9092.4|9096.3|9086.8|2
1732730960000|2024-11-27 18:09:20|9096.1|9088.1|9090.1|9078.1|9096.1|9088.1|9090.1|9078.1|1
1732730980000|2024-11-27 18:09:40|9090.5|9078.5|9090.6|9078.6|9090.6|9078.6|9090.5|9078.5|0
1732730990000|2024-11-27 18:09:50|9093.7|9081.7|9094.1|9082.1|9094.1|9082.1|9093.7|9081.7|0
1732731030000|2024-11-27 18:10:30|9098.8|9086.8|9098.8|9086.8|9098.8|9086.8|9098.8|9086.8|1
1732731050000|2024-11-27 18:10:50|9099.7|9087.7|9094.8|9086.8|9099.9|9087.9|9094.8|9086.8|0
1732731060000|2024-11-27 18:11:00|9094.4|9086.4|9094.4|9086.4|9094.4|9086.4|9094.4|9086.4|0
1732731070000|2024-11-27 18:11:10|9092.4||9092.4||9092.4||9092.4||0
1732731090000|2024-11-27 18:11:30|9099.4|9087.4|9098.3|9086.3|9099.4|9087.4|9098.3|9086.3|1
1732731100000|2024-11-27 18:11:40|9098.2|9086.2|9089.5|9077.5|9098.2|9086.2|9089.5|9077.5|2
1732731110000|2024-11-27 18:11:50|9090.3|9078.3|9091.5|9079.5|9095|9083|9090.3|9078.3|9
1732731120000|2024-11-27 18:12:00|9094.1|9082.1|9090.5|9078.5|9094.3|9082.3|9090.5|9078.5|0
1732731130000|2024-11-27 18:12:10|9089.8|9077.8|9087.3|9075.3|9089.8|9077.8|9087.3|9075.3|0
1732731140000|2024-11-27 18:12:20|9087.8|9075.8|9084.1|9072.1|9087.8|9075.8|9084.1|9072.1|0
1732731150000|2024-11-27 18:12:30|9083.7|9071.7|9083.7|9071.7|9083.7|9071.7|9083.7|9071.7|0
1732731160000|2024-11-27 18:12:40|9081.5|9069.5|9079.7|9067.7|9081.5|9069.5|9079.7|9067.7|0
1732731170000|2024-11-27 18:12:50|9080.8|9068.8|9081.8|9069.8|9082.3|9070.3|9080.8|9068.8|0
1732731200000|2024-11-27 18:13:20|9082.3|9070.3|9082.3|9070.3|9082.3|9070.3|9082.3|9070.3|0
1732731210000|2024-11-27 18:13:30|9083.1|9071.1|9083.1|9071.1|9083.1|9071.1|9083.1|9071.1|0
1732731230000|2024-11-27 18:13:50|9086.1|9074.1|9086.6|9074.6|9086.6|9074.6|9086.1|9074.1|0
1732731240000|2024-11-27 18:14:00|9086.8|9074.8|9088.8|9076.8|9088.8|9076.8|9086.8|9074.8|0
1732731250000|2024-11-27 18:14:10|9088.6|9076.6|9088.6|9076.6|9088.6|9076.6|9088.6|9076.6|0
1732731270000|2024-11-27 18:14:30|9088.8|9076.8|9087.8|9075.8|9088.8|9076.8|9085.7|9073.7|3
1732731290000|2024-11-27 18:14:50|9085.2|9073.2|9087.1|9075.1|9087.1|9075.1|9085.2|9073.2|1
1732731310000|2024-11-27 18:15:10|9086.7|9074.7|9086.7|9074.7|9087.1|9075.1|9086.7|9074.7|0
1732731320000|2024-11-27 18:15:20|9087.1|9075.1|9073.6|9061.6|9087.1|9075.1|9073.6|9061.6|1
1732731330000|2024-11-27 18:15:30|9073.7|9061.7|9074.7|9062.7|9074.7|9062.7|9073.7|9061.7|0
1732731340000|2024-11-27 18:15:40|9074.5|9062.5|9080.3|9068.3|9080.3|9068.3|9074.5|9062.5|2
1732731350000|2024-11-27 18:15:50|9080.2|9068.2|9080.7|9068.7|9080.7|9068.7|9080.2|9068.2|3
1732731360000|2024-11-27 18:16:00|9080.6|9068.6|9074.7|9062.7|9080.6|9068.6|9074.7|9062.7|1
1732731370000|2024-11-27 18:16:10|9070.7|9058.7|9072.8|9060.8|9072.8|9060.8|9070.4|9058.4|0
1732731380000|2024-11-27 18:16:20|9077.2|9065.2|9077.7|9065.7|9078.1|9066.1|9077.2|9065.2|2
1732731390000|2024-11-27 18:16:30|9071.7|9063.7|9071.7|9063.7|9071.7|9063.7|9071.7|9063.7|0
1732731400000|2024-11-27 18:16:40|9078|9066|9075.7|9063.7|9078|9066|9075.7|9063.7|1
1732731410000|2024-11-27 18:16:50|9075.1|9063.1|9075.1|9063.1|9075.1|9063.1|9074.7|9062.7|0
1732731420000|2024-11-27 18:17:00|9075.2|9063.2|9075.2|9063.2|9075.2|9063.2|9075.2|9063.2|0
1732731430000|2024-11-27 18:17:10|9074.7|9062.7|9074.7|9062.7|9074.7|9062.7|9074.7|9062.7|9
1732731450000|2024-11-27 18:17:30|9074.8|9062.8|9074.8|9062.8|9074.8|9062.8|9074.8|9062.8|0
1732731460000|2024-11-27 18:17:40|9074.3|9062.3|9074.3|9062.3|9074.3|9062.3|9074.3|9062.3|0
1732731480000|2024-11-27 18:18:00|9077.4|9069.4|9081.9|9069.9|9081.9|9070.2|9077.4|9068.4|1
1732731490000|2024-11-27 18:18:10|9082.4|9070.4|9082.8|9070.8|9082.8|9070.8|9082.4|9070.4|0
1732731500000|2024-11-27 18:18:20|9085.1|9073.1|9085.6|9073.6|9085.6|9073.6|9085.1|9073.1|1
1732731510000|2024-11-27 18:18:30|9085.7|9073.7|9086.3|9074.3|9087.4|9075.4|9085.4|9073.4|1
1732731520000|2024-11-27 18:18:40|9087.2|9075.2|9089.8|9077.8|9089.8|9077.8|9087.2|9075.2|0
1732731560000|2024-11-27 18:19:20|9088.9|9076.9|9088.9|9076.9|9088.9|9076.9|9088.9|9076.9|0
1732731590000|2024-11-27 18:19:50|9088.4|9076.4|9086.9|9074.9|9088.4|9076.4|9086.9|9074.9|1
1732731600000|2024-11-27 18:20:00|9087.3|9075.3|9086.1|9074.1|9088.3|9076.3|9086.1|9074.1|0
1732731610000|2024-11-27 18:20:10|9085.5|9073.5|9085.5|9073.5|9085.5|9073.5|9085.5|9073.5|0
1732731620000|2024-11-27 18:20:20|9084.8|9072.8|9075.7|9063.7|9084.8|9072.8|9075.7|9063.7|1
1732731630000|2024-11-27 18:20:30|9076.7|9064.7|9076.7|9064.7|9076.7|9064.7|9076.7|9064.7|0
1732731640000|2024-11-27 18:20:40|9077.8|9065.8|9077.8|9065.8|9077.8|9065.8|9077.8|9065.8|0
1732731650000|2024-11-27 18:20:50|9076.2|9068.2|9076.2|9068.2|9076.2|9068.2|9076.2|9068.2|0
1732731660000|2024-11-27 18:21:00|9083.3|9071.3|9084.3|9072.3|9084.3|9072.3|9083.3|9071.3|1
1732731700000|2024-11-27 18:21:40|9084.1|9072.1|9084.1|9072.1|9084.1|9072.1|9084.1|9072.1|0
1732731710000|2024-11-27 18:21:50|9082.6|9070.6|9084.8|9072.8|9084.8|9074.4|9081.7|9069.7|1
1732731720000|2024-11-27 18:22:00|9084.9|9072.9|9084|9078|9084.9|9078|9083.6|9072.9|1
1732731730000|2024-11-27 18:22:10|9085.2|9073.2|9084.9|9072.9|9085.2|9073.2|9084.9|9072.9|0
1732731740000|2024-11-27 18:22:20|9083.1|9071.1|9080.4|9072.4|9083.1|9072.4|9080.4|9071.1|0
1732731750000|2024-11-27 18:22:30|9080.2|9072.2|9080.2|9072.2|9080.2|9072.2|9080.2|9072.2|0
1732731760000|2024-11-27 18:22:40|9079.7|9071.7|9079.7|9071.7|9079.7|9071.7|9079.7|9071.7|0
1732731770000|2024-11-27 18:22:50|9079.8|9071.8|9079.2|9073.2|9079.8|9073.2|9079.2|9071.8|1
1732731780000|2024-11-27 18:23:00|9079.7|9073.7|9079.7|9073.7|9079.7|9073.7|9079.7|9073.7|0
1732731790000|2024-11-27 18:23:10|9082.9|9070.9|9082.9|9070.9|9082.9|9070.9|9082.9|9070.9|1
1732731810000|2024-11-27 18:23:30|9082.4|9070.4|9081.4|9073.4|9082.9|9073.4|9081.4|9070.4|2
1732731820000|2024-11-27 18:23:40|9082.4|9070.4|9082.4|9070.4|9082.4|9070.4|9082.4|9070.4|2
1732731830000|2024-11-27 18:23:50|9082.8|9070.8|9082.9|9070.9|9082.9|9070.9|9082.8|9070.8|0
1732731840000|2024-11-27 18:24:00|9081.8|9073.8|9080.5|9074.5|9081.8|9074.5|9080.5|9072.8|0
1732731850000|2024-11-27 18:24:10|9081.2|9075.2|9081.4|9073.4|9081.4|9075.3|9079.3|9073.3|4
1732731860000|2024-11-27 18:24:20|9081.2|9075.2|9081.5|9073.5|9081.9|9075.9|9081.2|9073.5|1
1732731870000|2024-11-27 18:24:30|9081.8|9075.8|9081.5|9073.5|9082.1|9076.1|9080.5|9072.5|2
1732731880000|2024-11-27 18:24:40|9092.9|9080.9|9091.9|9079.9|9092.9|9080.9|9089.4|9077.4|2
1732731890000|2024-11-27 18:24:50|9091.8|9079.8|9091.8|9079.8|9091.8|9079.8|9091.8|9079.8|2
1732731900000|2024-11-27 18:25:00|9090.2|9078.2|9090.2|9078.2|9090.2|9078.2|9089.7|9077.7|0
1732731910000|2024-11-27 18:25:10|9091|9079|9092|9080|9092|9080|9091|9079|0
1732731920000|2024-11-27 18:25:20|9092.2|9080.2|9097|9085|9097|9085|9092.2|9080.2|1
1732731930000|2024-11-27 18:25:30|9096.1|9084.1|9096|9084|9096.1|9084.1|9096|9084|0
1732731940000|2024-11-27 18:25:40|9095.9|9083.9|9101.3|9089.3|9101.3|9089.3|9095.9|9083.9|1
1732731950000|2024-11-27 18:25:50|9100.9|9088.9|9101.8|9089.8|9101.8|9089.8|9100.8|9088.8|0
1732731960000|2024-11-27 18:26:00|9101.7|9089.7|9101.7|9089.7|9101.7|9089.7|9099.7|9087.7|4
1732731970000|2024-11-27 18:26:10|9112.2|9100.2|9110.6|9098.6|9112.2|9100.2|9110.2|9098.2|22
1732731980000|2024-11-27 18:26:20|9111|9103|9099.7|9087.7|9111.3|9103.3|9099.3|9087.7|6
1732731990000|2024-11-27 18:26:30|9099.8|9087.8|9096.8|9084.8|9099.8|9087.8|9096.8|9084.8|0
1732732000000|2024-11-27 18:26:40|9096.9|9084.9|9099.8|9087.8|9102.8|9091.3|9095.3|9084.9|2
1732732010000|2024-11-27 18:26:50|9098.5|9086.5|9098.3|9086.3|9098.5|9086.5|9098.3|9086.3|0
1732732030000|2024-11-27 18:27:10|9098.8|9086.8|9099|9087|9099|9087|9098.8|9086.8|1
1732732040000|2024-11-27 18:27:20|9097.8|9089.8|9097.4|9089.4|9097.8|9089.8|9097.4|9089.4|0
1732732050000|2024-11-27 18:27:30|9099|9087|9099|9087|9099|9087|9099|9087|0
1732732060000|2024-11-27 18:27:40|9096.5|9088.5|9096.5|9088.5|9096.5|9088.5|9096.5|9088.5|0
1732732080000|2024-11-27 18:28:00|9097.1|9085.1|9099|9087|9099|9087|9097.1|9085.1|2
1732732090000|2024-11-27 18:28:10|9098.5|9086.5|9098.4|9086.4|9098.5|9086.5|9098.4|9086.4|0
1732732110000|2024-11-27 18:28:30|9098.5|9086.5|9093|9081|9098.5|9086.5|9093|9081|2
1732732120000|2024-11-27 18:28:40|9091.5|9079.5|9094.5|9082.5|9094.9|9082.9|9091.5|9079.5|2
1732732130000|2024-11-27 18:28:50|9096.2|9084.2|9102.4|9090.4|9102.4|9090.4|9094.9|9082.9|0
1732732140000|2024-11-27 18:29:00|9099|9087|9093.6|9081.6|9099|9087|9093.6|9081.6|1
1732732150000|2024-11-27 18:29:10|9091.1|9079.1|9098.3|9086.3|9098.9|9086.9|9091.1|9079.1|1
1732732160000|2024-11-27 18:29:20|9099.6|9087.6|9101.4|9089.4|9101.4|9089.4|9098.3|9086.3|2
1732732170000|2024-11-27 18:29:30|9101.1|9089.1|9101.1|9089.1|9101.1|9089.1|9101.1|9089.1|0
1732732180000|2024-11-27 18:29:40|9101.2|9089.2|9100.8|9088.8|9101.2|9089.2|9099.4|9087.4|1
1732732190000|2024-11-27 18:29:50|9100.3|9088.3|9099.5|9087.5|9100.3|9088.3|9098.6|9086.6|7
1732873500000|2024-11-29 09:45:00|9143.8|9131.8|9125.2|9113.2|9143.8|9134.7|9125.2|9113.2|11
1732873510000|2024-11-29 09:45:10|9124.8|9112.8|9146.8|9134.8|9147.7|9135.7|9123.1|9111.1|26
1732873520000|2024-11-29 09:45:20|9145.9|9133.9|9147.3|9135.3|9147.7|9135.7|9145.9|9133.9|3
1732873530000|2024-11-29 09:45:30|9156.8|9144.8|9165.1|9153.1|9165.1|9153.1|9156.3|9144.3|9
1732873540000|2024-11-29 09:45:40|9166|9154|9169.7|9157.7|9179.4|9167.4|9166|9154|9
1732873550000|2024-11-29 09:45:50|9169.3|9157.3|9163.4|9151.4|9170.8|9158.8|9162.6|9150.6|2
1732873560000|2024-11-29 09:46:00|9163.7|9151.7|9162.8|9150.8|9165.2|9159.2|9162.8|9150.8|0
1732873570000|2024-11-29 09:46:10|9161.6|9149.6|9133.6|9125.6|9163.6|9151.6|9133.6|9123.6|12
1732873580000|2024-11-29 09:46:20|9132.2|9124.2|9163.2|9151.2|9163.2|9151.2|9131.9|9123.9|23
1732873590000|2024-11-29 09:46:30|9163.8|9151.8|9164.8|9152.8|9167.6|9155.6|9163.8|9151.8|4
1732873600000|2024-11-29 09:46:40|9164.9|9152.9|9181.4|9169.4|9182.1|9170.1|9164.9|9152.9|3
1732873610000|2024-11-29 09:46:50|9182.1|9170.1|9183.6|9171.6|9183.6|9171.6|9174.7|9162.7|4
1732873620000|2024-11-29 09:47:00|9185.1|9173.1|9183.9|9171.9|9185.1|9173.1|9183.9|9171.9|6
1732873630000|2024-11-29 09:47:10|9184.4|9172.4|9163.9|9151.9|9184.5|9172.5|9159.9|9147.9|13
1732873640000|2024-11-29 09:47:20|9164.4|9152.4|9164.3|9152.3|9164.4|9152.4|9163.9|9151.9|1
1732873650000|2024-11-29 09:47:30|9165.6|9153.6|9164.9|9152.9|9166.2|9154.2|9164.9|9152.9|3
1732873660000|2024-11-29 09:47:40|9164.1|9152.1|9165.4|9153.4|9165.4|9153.4|9164.1|9152.1|1
1732873670000|2024-11-29 09:47:50|9166.6|9154.6|9172|9160|9173.2|9161.2|9166.6|9154.6|1
1732873680000|2024-11-29 09:48:00|9172.2|9160.2|9174.7|9162.7|9175.2|9163.2|9172.2|9160.2|1
1732873690000|2024-11-29 09:48:10|9175.6|9163.6|9175.7|9163.7|9175.7|9163.7|9175.6|9163.6|0
1732873700000|2024-11-29 09:48:20|9172.7|9160.7|9162.3|9150.3|9172.7|9160.7|9162.3|9150.3|1
1732873710000|2024-11-29 09:48:30|9162.2|9150.2|9160.8|9148.8|9163.2|9151.2|9160.8|9148.8|0
1732873720000|2024-11-29 09:48:40|9169.3|9157.3|9172.6|9160.6|9173.6|9161.6|9169.3|9157.3|4
1732873730000|2024-11-29 09:48:50|9172.1|9160.1|9164.6|9152.6|9172.1|9160.1|9164.6|9152.6|4
1732873740000|2024-11-29 09:49:00|9158.1|9146.1|9155.7|9143.7|9158.1|9146.1|9151.2|9139.2|8
1732873750000|2024-11-29 09:49:10|9152.1|9140.1|9151.6|9139.6|9152.1|9140.1|9150.2|9138.2|3
1732873760000|2024-11-29 09:49:20|9152.3|9140.3|9144.3|9132.3|9153.6|9141.6|9144.3|9132.3|5
1732873770000|2024-11-29 09:49:30|9143.6|9131.6|9144.4|9132.4|9144.4|9132.4|9140.1|9131.1|1
1732873780000|2024-11-29 09:49:40|9143.1|9131.1|9139.6|9127.6|9143.1|9131.1|9135.1|9126.6|3
1732873790000|2024-11-29 09:49:50|9141.1|9129.1|9137.6|9125.6|9141.1|9129.1|9137.6|9125.6|1
1732873800000|2024-11-29 09:50:00|9138|9126|9144.5|9132.5|9145.5|9135|9138|9126|3
1732873820000|2024-11-29 09:50:20|9144.1|9132.1|9149.5|9137.5|9150|9138|9139.3|9127.3|3
1732873830000|2024-11-29 09:50:30|9150|9138|9154|9142|9154.3|9142.3|9150|9138|0
1732873840000|2024-11-29 09:50:40|9154.4|9142.4|9154.7|9142.7|9154.7|9142.7|9154.4|9142.4|0
1732873850000|2024-11-29 09:50:50|9155.2|9143.2|9155|9143|9155.2|9143.2|9152.2|9140.2|0
1732873860000|2024-11-29 09:51:00|9153.1|9141.1|9155.5|9143.5|9155.5|9143.5|9153.1|9141.1|0
1732873870000|2024-11-29 09:51:10|9151.7|9139.7|9149.8|9137.8|9151.7|9139.7|9149.8|9137.8|1
1732873880000|2024-11-29 09:51:20|9151.5|9139.5|9162.8|9150.8|9162.8|9150.8|9150|9138|8
1732873890000|2024-11-29 09:51:30|9159.8|9147.8|9165.5|9153.5|9165.5|9153.5|9159.5|9147.5|1
1732873900000|2024-11-29 09:51:40|9167.3|9155.3|9165.3|9153.3|9167.5|9155.5|9165.3|9153.3|2
1732873910000|2024-11-29 09:51:50|9163.5|9151.5|9162.5|9150.5|9163.5|9151.5|9162.5|9150.5|0
1732873920000|2024-11-29 09:52:00|9164.2|9152.2|9165|9153|9165|9153|9164.2|9152.2|0
1732873930000|2024-11-29 09:52:10|9162.2|9154.2|9162.2|9154.2|9162.2|9154.2|9162.2|9154.2|0
1732873940000|2024-11-29 09:52:20|9162.3|9154.3|9164.3|9152.3|9165|9154.3|9162.3|9151.9|1
1732873950000|2024-11-29 09:52:30|9164.5|9152.5|9164|9152|9164.5|9152.5|9163|9151|1
1732873960000|2024-11-29 09:52:40|9164.9|9152.9|9165|9153|9165|9153|9164.9|9152.9|0
1732873970000|2024-11-29 09:52:50|9161.5|9149.5|9161.5|9149.5|9161.5|9149.5|9161.5|9149.5|0
1732874020000|2024-11-29 09:53:40|9159|9147|9160|9148|9160.7|9148.7|9158.5|9146.5|2
1732874030000|2024-11-29 09:53:50|9161.1|9149.1|9155.5|9143.5|9161.1|9149.1|9153|9141|1
1732874040000|2024-11-29 09:54:00|9155.6|9143.6|9157.5|9145.5|9157.5|9145.5|9154|9142|0
1732874050000|2024-11-29 09:54:10|9160|9148|9159.6|9147.6|9160|9148|9158.8|9146.8|1
1732874060000|2024-11-29 09:54:20|9161.3|9149.3|9161.6|9149.6|9161.6|9149.6|9161.3|9149.3|0
1732874070000|2024-11-29 09:54:30|9161.7|9149.7|9162.9|9150.9|9162.9|9150.9|9161.7|9149.7|0
1732874080000|2024-11-29 09:54:40|9164.2|9152.2|9165.4|9153.4|9165.4|9153.4|9164.2|9152.2|2
1732874090000|2024-11-29 09:54:50|9166.9|9154.9|9166.9|9154.9|9166.9|9154.9|9166.9|9154.9|1
1732874100000|2024-11-29 09:55:00|9167.8|9155.8|9167.9|9155.9|9167.9|9155.9|9167.8|9155.8|0
1732874110000|2024-11-29 09:55:10|9168.4|9156.4|9168.4|9156.4|9168.4|9156.4|9168.4|9156.4|0
1732874120000|2024-11-29 09:55:20|9177.4|9165.4|9181.8|9169.8|9182.2|9170.2|9177.4|9165.4|1
1732874130000|2024-11-29 09:55:30|9177.8|9165.8|9178.3|9166.3|9178.3|9166.3|9177.8|9165.8|1
1732874170000|2024-11-29 09:56:10|9177|9165|9176.9|9164.9|9179.5|9167.5|9176.9|9164.9|1
1732874180000|2024-11-29 09:56:20|9178.2|9166.2|9176.9|9164.9|9178.4|9166.4|9176.9|9164.9|0
1732874190000|2024-11-29 09:56:30|9177.9|9165.9|9178.9|9166.9|9179.9|9167.9|9177.9|9165.9|0
1732874200000|2024-11-29 09:56:40|9178|9166|9178.9|9166.9|9178.9|9166.9|9177.9|9165.9|0
1732874210000|2024-11-29 09:56:50|9179.8|9167.8|9170|9158|9179.9|9167.9|9170|9158|1
1732874220000|2024-11-29 09:57:00|9167.4|9155.4|9160.5|9148.5|9167.4|9155.4|9160.3|9148.3|1
1732874230000|2024-11-29 09:57:10|9161|9149|9160|9148|9161|9149|9160|9148|0
1732874240000|2024-11-29 09:57:20|9159.5|9147.5|9160.4|9148.4|9161.9|9149.9|9159.5|9147.5|0
1732874270000|2024-11-29 09:57:50|9165.2|9153.2|9167.7|9155.7|9167.7|9155.7|9163|9151|1
1732874280000|2024-11-29 09:58:00|9166.9|9154.9|9165.8|9153.8|9166.9|9154.9|9165.8|9153.8|0
1732874290000|2024-11-29 09:58:10|9165.3|9153.3|9161|9149|9165.3|9153.3|9161|9149|0
1732874300000|2024-11-29 09:58:20|9160.9|9148.9|9160.4|9148.4|9160.9|9148.9|9158.8|9146.8|1
1732874310000|2024-11-29 09:58:30|9162.8|9150.8|9167.2|9155.2|9167.2|9155.2|9162.8|9150.8|2
1732874320000|2024-11-29 09:58:40|9168.5|9156.5|9169.1|9157.1|9169.1|9157.1|9168.5|9156.5|0
1732874330000|2024-11-29 09:58:50|9158.7|9146.7|9158.3|9146.3|9158.7|9146.7|9158.3|9146.3|3
1732874350000|2024-11-29 09:59:10|9157.5|9145.5|9157.5|9145.5|9157.5|9145.5|9157.5|9145.5|0
1732874360000|2024-11-29 09:59:20|9157.3|9145.3|9155.4|9143.4|9157.3|9145.3|9152.7|9140.7|2
1732874370000|2024-11-29 09:59:30|9155.3|9143.3|9159.5|9147.5|9159.5|9147.5|9152.2|9140.2|5
1732874380000|2024-11-29 09:59:40|9159.7|9147.7|9159.7|9147.7|9159.7|9147.7|9159.7|9147.7|0
1732874390000|2024-11-29 09:59:50|9159.8|9147.8|9159.8|9147.8|9160.7|9148.7|9159.8|9147.8|2
1732874400000|2024-11-29 10:00:00|9159.7|9147.7|9157|9145|9165.7|9153.7|9157|9145|4
1732874410000|2024-11-29 10:00:10|9156.8|9144.8|9148.9|9136.9|9156.8|9144.8|9148.9|9136.9|6
1732874420000|2024-11-29 10:00:20|9148.8|9136.8|9147.4|9135.4|9148.9|9136.9|9144.8|9134.1|3
1732874430000|2024-11-29 10:00:30|9149.3|9137.3|9152.9|9140.9|9152.9|9140.9|9149.3|9137.3|3
1732874440000|2024-11-29 10:00:40|9154.3|9146.3|9154.4|9146.4|9154.4|9146.4|9154.3|9146.3|6
1732874450000|2024-11-29 10:00:50|9158.4|9147.7|9161.7|9149.7|9161.7|9149.7|9158.4|9147.7|2
1732874460000|2024-11-29 10:01:00|9161.2|9149.2|9161.2|9149.2|9161.2|9149.2|9161.2|9149.2|1
1732874470000|2024-11-29 10:01:10|9161.6|9149.6|9163.7|9151.7|9163.7|9151.7|9161.6|9149.6|2
1732874480000|2024-11-29 10:01:20|9164.8|9152.8|9165.8|9153.8|9167.7|9155.7|9164.8|9152.8|2
1732874490000|2024-11-29 10:01:30|9165.7|9153.7|9168.1|9156.1|9168.1|9156.1|9164.9|9152.9|0
1732874500000|2024-11-29 10:01:40|9167.2|9155.2|9167.2|9155.2|9167.2|9155.2|9167.2|9155.2|0
1732874510000|2024-11-29 10:01:50|9169.2|9157.2|9165.8|9153.8|9169.2|9157.2|9165.8|9153.8|1
1732874520000|2024-11-29 10:02:00|9169.6|9157.6|9169.2|9157.2|9169.6|9157.6|9169.2|9157.2|1
1732874530000|2024-11-29 10:02:10|9170.6|9158.6|9170.2|9158.2|9170.6|9158.6|9170.2|9158.2|0
1732874560000|2024-11-29 10:02:40|9169.4|9157.4|9169.2|9157.2|9169.4|9157.4|9169.2|9157.2|0
1732874570000|2024-11-29 10:02:50|9168.2|9156.2|9168.7|9156.7|9168.7|9156.7|9167.7|9155.7|3
1732874580000|2024-11-29 10:03:00|9185.8|9173.8|9183.7|9171.7|9187.3|9175.3|9183.7|9171.7|4
1732874590000|2024-11-29 10:03:10|9185|9173|9190.2|9178.2|9190.2|9178.2|9185|9173|1
1732874600000|2024-11-29 10:03:20|9187.7|9175.7|9186.8|9174.8|9187.7|9175.7|9186.8|9174.8|1
1732874610000|2024-11-29 10:03:30|9186.7|9174.7|9189.9|9177.9|9190.7|9178.7|9186.7|9174.7|2
1732874620000|2024-11-29 10:03:40|9191.2|9179.2|9191.2|9179.2|9191.2|9179.2|9191.2|9179.2|0
1732874630000|2024-11-29 10:03:50|9192.2|9180.2|9192.2|9180.2|9192.2|9180.2|9191.7|9179.7|1
1732874640000|2024-11-29 10:04:00|9189.6|9177.6|9189.6|9177.6|9189.6|9177.6|9189.6|9177.6|3
1732874650000|2024-11-29 10:04:10|9188.4|9176.4|9188.4|9176.4|9190.2|9178.2|9188.2|9176.2|0
1732874660000|2024-11-29 10:04:20|9188.2|9176.2|9186.7|9174.7|9188.2|9176.2|9186.7|9174.7|2
1732874670000|2024-11-29 10:04:30|9187.2|9175.2|9188.7|9176.7|9189.2|9177.2|9187.2|9175.2|0
1732874680000|2024-11-29 10:04:40|9189.2|9177.2|9188.2|9176.2|9191.3|9179.3|9188.2|9176.2|1
1732874690000|2024-11-29 10:04:50|9188.7|9176.7|9190.2|9178.2|9190.2|9178.2|9184.2|9176.7|1
1732874700000|2024-11-29 10:05:00|9190.7|9178.7|9191.4|9179.4|9192.7|9180.7|9190.7|9178.7|8
1732874710000|2024-11-29 10:05:10|9191.1|9183.4|9191.1|9183.1|9191.1|9183.4|9191.1|9183.1|0
1732874730000|2024-11-29 10:05:30|9191|9183|9194.5|9182.5|9194.5|9183|9191|9181.5|1
1732874740000|2024-11-29 10:05:40|9192.1|9184.1|9194.5|9182.5|9194.5|9184.1|9192.1|9182.5|0
1732874750000|2024-11-29 10:05:50|9191.5|9179.5|9185.6|9173.6|9191.5|9179.5|9185.6|9173.6|3
1732874770000|2024-11-29 10:06:10|9185.5|9173.5|9186.4|9174.4|9186.4|9174.4|9185.5|9173.5|0
1732874780000|2024-11-29 10:06:20|9183.9|9171.9|9185|9173|9187|9175|9183.9|9171.9|2
1732874790000|2024-11-29 10:06:30|9185.5|9173.5|9185.5|9173.5|9185.5|9173.5|9185.5|9173.5|0
1732874800000|2024-11-29 10:06:40|9185.1|9173.1|9185.1|9173.1|9185.1|9173.1|9185|9173|0
1732874810000|2024-11-29 10:06:50|9189.8|9177.8|9191|9179|9191|9179|9189.8|9177.8|1
1732874820000|2024-11-29 10:07:00|9190.9|9178.9|9191.4|9179.4|9191.4|9179.4|9190|9178|0
1732874840000|2024-11-29 10:07:20|9194.6|9182.6|9195.3|9183.3|9195.3|9183.3|9194.6|9182.6|6
1732874850000|2024-11-29 10:07:30|9193.8|9185.8|9193.8|9181.8|9193.8|9185.8|9193.3|9181.3|5
1732874860000|2024-11-29 10:07:40|9195.3|9183.3|9210.6|9198.6|9212.1|9200.1|9194.3|9182.3|19
1732874870000|2024-11-29 10:07:50|9209.4|9197.4|9210.1|9198.1|9210.1|9198.1|9209.4|9197.4|1
1732874880000|2024-11-29 10:08:00|9210.6|9198.6|9210.6|9198.6|9210.6|9198.6|9210.6|9198.6|0
1732874890000|2024-11-29 10:08:10|9211.6|9199.6|9206.8|9194.8|9211.6|9199.6|9206.8|9194.8|2
1732874900000|2024-11-29 10:08:20|9206.3|9194.3|9190.3|9178.3|9206.3|9194.3|9190.3|9178.3|7
1732874910000|2024-11-29 10:08:30|9190.8|9178.8|9190.3|9178.3|9190.8|9178.8|9190.3|9178.3|0
1732874920000|2024-11-29 10:08:40|9190.8|9178.8|9192.8|9180.8|9193.3|9181.3|9190.3|9178.3|1
1732874930000|2024-11-29 10:08:50|9183.1|9171.1|9183.6|9171.6|9184.5|9172.5|9183.1|9171.1|2
1732874940000|2024-11-29 10:09:00|9183.2|9171.2|9183.2|9171.2|9183.2|9171.2|9182.8|9170.8|0
1732874950000|2024-11-29 10:09:10|9183.3|9171.3|9184.8|9172.8|9185.2|9173.2|9183.3|9171.3|3
1732874960000|2024-11-29 10:09:20|9184.3|9172.3|9185.3|9173.3|9185.3|9173.3|9184.3|9172.3|0
1732874970000|2024-11-29 10:09:30|9182.3|9170.3|9177.7|9165.7|9182.3|9170.3|9177.7|9165.7|1
1732874980000|2024-11-29 10:09:40|9176.8|9164.8|9176.7|9164.7|9176.8|9164.8|9176.7|9164.7|1
1732874990000|2024-11-29 10:09:50|9179.2|9167.2|9177.8|9165.8|9180.4|9168.4|9177.8|9165.8|0
1732875000000|2024-11-29 10:10:00|9177.5|9165.5|9177.1|9165.1|9177.5|9165.5|9177.1|9165.1|0
1732875010000|2024-11-29 10:10:10|9177.2|9165.2|9178.5|9166.5|9179.1|9167.1|9177.2|9165.2|1
1732875030000|2024-11-29 10:10:30|9178.8|9166.8|9178.8|9166.8|9178.8|9166.8|9178.3|9166.3|2
1732875050000|2024-11-29 10:10:50|9180.3|9168.3|9180.3|9168.3|9180.3|9168.3|9180.3|9168.3|0
1732875060000|2024-11-29 10:11:00|9181.3|9169.3|9181.3|9169.3|9181.3|9169.3|9181.3|9169.3|0
1732875070000|2024-11-29 10:11:10|9183.3|9171.3|9188.9|9176.9|9188.9|9176.9|9183.3|9171.3|2
1732875080000|2024-11-29 10:11:20|9188.4|9176.4|9188.4|9176.4|9188.4|9176.4|9188.4|9176.4|0
1732875090000|2024-11-29 10:11:30|9188.9|9176.9|9187.3|9175.3|9188.9|9176.9|9187.3|9175.3|3
1732875100000|2024-11-29 10:11:40|9187.4|9175.4|9187.4|9175.4|9187.4|9175.4|9187.4|9175.4|0
1732875110000|2024-11-29 10:11:50|9187.8|9175.8|9188|9176|9188|9176|9185.9|9173.9|0
1732875120000|2024-11-29 10:12:00|9187.1|9175.1|9187.1|9175.1|9187.1|9175.1|9187.1|9175.1|0
1732875130000|2024-11-29 10:12:10|9182|9174|9172.8|9160.8|9186.5|9174.5|9172.7|9160.7|1
1732875140000|2024-11-29 10:12:20|9171.6|9159.6|9172.3|9160.3|9172.3|9160.3|9164|9157|0
1732875150000|2024-11-29 10:12:30|9172.5|9160.5|9169.1|9157.1|9172.5|9160.5|9168.6|9156.6|1
1732875160000|2024-11-29 10:12:40|9170|9158|9170|9158|9170|9158|9169.9|9157.9|0
1732875180000|2024-11-29 10:13:00|9168.6|9156.6|9168.6|9156.6|9168.6|9156.6|9168.6|9156.6|0
1732875210000|2024-11-29 10:13:30|9167.3|9155.3|9168.7|9156.7|9169.6|9157.6|9167.1|9155.1|1
1732875220000|2024-11-29 10:13:40|9169.3|9157.3|9165.8|9153.8|9169.3|9157.3|9165.8|9153.8|1
1732875230000|2024-11-29 10:13:50|9159.9|9153.9|9163.1|9151.1|9163.1|9153.9|9159.9|9149|1
1732875240000|2024-11-29 10:14:00|9163.5|9151.5|9162.8|9150.8|9164.8|9152.8|9162.8|9150.8|0
1732875250000|2024-11-29 10:14:10|9163.3|9151.3|9163.3|9151.3|9163.3|9151.3|9162.8|9150.8|0
1732875270000|2024-11-29 10:14:30|9163.8|9151.8|9177.3|9165.3|9179.8|9167.8|9163.8|9151.8|2
1732875280000|2024-11-29 10:14:40|||||||||1
1732875300000|2024-11-29 10:15:00|9176.3|9164.3|9177.7|9165.7|9177.7|9165.7|9176.3|9164.3|0
1732875320000|2024-11-29 10:15:20|9177|9165|9171.3|9159.3|9177|9165|9170.8|9158.8|1
1732875330000|2024-11-29 10:15:30|9170.5|9158.5|9168.8|9156.8|9170.5|9158.5|9168.8|9156.8|2
1732875360000|2024-11-29 10:16:00|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|0
1732875370000|2024-11-29 10:16:10|9171.7|9159.7|9167.7|9155.7|9171.7|9159.7|9167.7|9155.7|3
1732875380000|2024-11-29 10:16:20|9168.1|9156.1|9168|9156|9168.2|9156.2|9167.7|9155.7|0
1732875390000|2024-11-29 10:16:30|9167.9|9155.9|9168.7|9156.7|9171|9160.1|9167.9|9155.9|2
1732875400000|2024-11-29 10:16:40|9168.5|9156.5|9169.8|9157.8|9169.8|9157.8|9168.5|9156.5|0
1732875420000|2024-11-29 10:17:00|9170|9158|9170|9158|9170|9158|9170|9158|0
1732875430000|2024-11-29 10:17:10|9168.2|9156.2|9168.5|9156.5|9168.5|9156.5|9168|9156|0
1732875440000|2024-11-29 10:17:20|9168.2|9156.2|9168.2|9156.2|9168.2|9156.2|9168.2|9156.2|0
1732875450000|2024-11-29 10:17:30|9168.1|9156.1|9169.8|9157.8|9169.8|9157.8|9168.1|9156.1|3
1732875460000|2024-11-29 10:17:40|9172.5|9160.5|9174.3|9162.3|9176.3|9164.3|9172.5|9160.5|0
1732875470000|2024-11-29 10:17:50|9166|9154|9164.5|9152.5|9166|9154|9163.4|9151.4|1
1732875480000|2024-11-29 10:18:00|9164.1|9152.1|9164|9152|9164.5|9152.5|9164|9152|1
1732875500000|2024-11-29 10:18:20|9167.4|9155.4|9168.9|9156.9|9168.9|9156.9|9167.4|9155.4|0
1732875510000|2024-11-29 10:18:30|9168.4|9156.4|9164.8|9152.8|9169.3|9157.3|9164.4|9152.4|1
1732875530000|2024-11-29 10:18:50|9165.8|9153.8|9144.6|9132.6|9165.8|9153.8|9144.6|9132.6|2
1732875540000|2024-11-29 10:19:00|9145.4|9133.4|9145.6|9133.6|9145.6|9133.6|9145.4|9133.4|0
1732875550000|2024-11-29 10:19:10|9144.3|9132.3|9141.4|9129.4|9144.3|9132.3|9141.4|9129.4|0
1732875560000|2024-11-29 10:19:20|9142|9130|9143.1|9131.1|9143.1|9131.1|9142|9130|1
1732875570000|2024-11-29 10:19:30|9146.1|9134.1|9145|9133|9146.6|9134.6|9145|9133|1
1732875580000|2024-11-29 10:19:40|9144.1|9132.1|9144.4|9132.4|9144.9|9132.9|9144.1|9132.1|2
1732875590000|2024-11-29 10:19:50|9144.8|9132.8|9144.4|9132.4|9144.8|9132.8|9144.4|9132.4|1
1732875600000|2024-11-29 10:20:00|9143.5|9131.5|9143.5|9131.5|9143.5|9131.5|9143.5|9131.5|0
1732875620000|2024-11-29 10:20:20|9146|9134|9146.4|9134.4|9146.4|9134.4|9146|9134|0
1732875630000|2024-11-29 10:20:30|9146.5|9134.5|9146.5|9134.5|9146.5|9134.5|9146.5|9134.5|0
1732875640000|2024-11-29 10:20:40|9146.9|9134.9|9145.9|9133.9|9146.9|9134.9|9145.9|9133.9|0
1732875650000|2024-11-29 10:20:50|9146.8|9134.8|9146.9|9134.9|9146.9|9134.9|9146.8|9134.8|0
1732875660000|2024-11-29 10:21:00|9147.8|9135.8|9148|9136|9148|9136|9147.8|9135.8|0
1732875670000|2024-11-29 10:21:10|9148.4|9136.4|9149.3|9137.3|9150.5|9138.5|9148.4|9136.4|0
1732875690000|2024-11-29 10:21:30|9149.5|9137.5|9145|9133|9149.5|9137.8|9144.5|9132.5|1
1732875700000|2024-11-29 10:21:40|9147.9|9135.9|9146.5|9134.5|9147.9|9135.9|9145|9133|0
1732875710000|2024-11-29 10:21:50|9146|9134|9150.5|9138.5|9150.5|9138.5|9144.5|9132.5|0
1732875720000|2024-11-29 10:22:00|9160.6|9148.6|9159.3|9147.3|9160.6|9148.6|9159.3|9147.3|2
1732875730000|2024-11-29 10:22:10|9158.7|9146.7|9163|9151|9163|9151|9155.7|9143.7|5
1732875740000|2024-11-29 10:22:20|9164.6|9152.6|9164.2|9152.2|9164.7|9152.7|9164.2|9152.2|0
1732875750000|2024-11-29 10:22:30|9164.6|9152.6|9163.1|9155.1|9165.1|9155.1|9163.1|9152.6|0
1732875770000|2024-11-29 10:22:50|9167.5|9155.5|9167.5|9155.5|9167.5|9155.5|9167.5|9155.5|1
1732875790000|2024-11-29 10:23:10|9166.3|9154.3|9167.5|9155.5|9167.5|9155.5|9166|9154|0
1732875800000|2024-11-29 10:23:20|9169.7|9157.7|9171.3|9159.3|9172.2|9160.2|9169.7|9157.7|0
1732875820000|2024-11-29 10:23:40|9171.1|9159.1|9171.1|9159.1|9171.1|9159.1|9171.1|9159.1|0
1732875840000|2024-11-29 10:24:00|9171|9159|9171|9159|9171|9159|9171|9159|0
1732875860000|2024-11-29 10:24:20|9170.6|9158.6|9176.5|9164.5|9176.5|9164.5|9170.6|9158.6|4
1732875880000|2024-11-29 10:24:40|9178.6|9166.6|9177.4|9165.4|9178.6|9166.6|9177.4|9165.4|0
1732875890000|2024-11-29 10:24:50|9173.8|9161.8|9173.8|9161.8|9173.8|9161.8|9173.8|9161.8|1
1732875900000|2024-11-29 10:25:00|9174.1|9162.1|9176.5|9164.5|9177.4|9165.4|9174.1|9162.1|1
1732875910000|2024-11-29 10:25:10|9177.4|9165.4|9171.7|9159.7|9177.4|9165.4|9171.3|9159.3|1
1732875920000|2024-11-29 10:25:20|9173.2|9161.2|9172.3|9160.3|9173.2|9161.2|9172.3|9160.3|0
1732875930000|2024-11-29 10:25:30|9172.1|9160.1|9176.6|9164.6|9178.3|9169.2|9172.1|9160.1|0
1732875940000|2024-11-29 10:25:40|9175.3|9163.3|9172.8|9160.8|9175.8|9163.8|9172.6|9160.6|2
1732875950000|2024-11-29 10:25:50|9171.1|9159.1|9170.8|9158.8|9171.1|9159.1|9170.8|9158.8|0
1732875960000|2024-11-29 10:26:00|9171.6|9159.6|9171.2|9159.2|9171.8|9159.8|9171.2|9159.2|0
1732875970000|2024-11-29 10:26:10|9170.8|9158.8|9170.8|9158.8|9170.8|9158.8|9170.8|9158.8|0
1732875980000|2024-11-29 10:26:20|9170.3|9158.3|9169.2|9157.2|9170.3|9158.3|9168|9156|0
1732875990000|2024-11-29 10:26:30|9169.3|9157.3|9170.8|9158.8|9172.8|9160.8|9169.3|9157.3|1
1732876000000|2024-11-29 10:26:40|9171.3|9162.8|9171.3|9159.3|9176.8|9164.8|9171.3|9159.3|3
1732876010000|2024-11-29 10:26:50|9170.8|9158.8|9171.4|9159.4|9179.6|9167.6|9170.8|9158.8|4
1732876020000|2024-11-29 10:27:00|9170.9|9158.9|9170.9|9158.9|9170.9|9158.9|9170.4|9158.4|0
1732876030000|2024-11-29 10:27:10|9173|9161|9170.8|9162.8|9173|9163.3|9167|9155|3
1732876040000|2024-11-29 10:27:20|9169.8|9157.8|9166.2|9154.2|9169.8|9158.9|9166.2|9154.2|0
1732876050000|2024-11-29 10:27:30|9166.6|9154.6|9165.2|9159.2|9168|9159.2|9165.2|9154|0
1732876060000|2024-11-29 10:27:40|9164.8|9156.8|9159.8|9147.8|9165.7|9156.8|9159.8|9147.8|6
1732876080000|2024-11-29 10:28:00|9159.7|9147.7|9172.3|9160.3|9172.3|9160.3|9159.3|9147.5|4
1732876090000|2024-11-29 10:28:10|9172.5|9160.5|9171.5|9159.5|9172.9|9160.9|9171.5|9159.5|2
1732876100000|2024-11-29 10:28:20|9172.7|9160.7|9176.2|9164.2|9176.2|9164.2|9172.7|9160.7|0
1732876120000|2024-11-29 10:28:40|9177.1|9165.1|9177|9165|9177.1|9165.1|9177|9165|0
1732876130000|2024-11-29 10:28:50|9178.7|9166.7|9178.7|9166.7|9178.7|9166.7|9178.7|9166.7|0
1732876140000|2024-11-29 10:29:00|9181.7|9169.7|9179.7|9167.7|9181.7|9169.7|9179.7|9167.7|0
1732876150000|2024-11-29 10:29:10|9179.6|9167.6|9171.8|9159.8|9179.6|9167.6|9171.8|9159.8|1
1732876160000|2024-11-29 10:29:20|9170.8|9158.8|9172.3|9160.3|9172.3|9160.3|9170.8|9158.8|0
1732876170000|2024-11-29 10:29:30|9172.7|9160.7|9172.7|9160.7|9172.7|9160.7|9172.7|9160.7|0
1732876190000|2024-11-29 10:29:50|9174|9162|9173.8|9161.8|9174.4|9162.4|9173.8|9161.8|0
1732876200000|2024-11-29 10:30:00|9177.4|9165.4|9184.1|9172.1|9184.1|9172.9|9175.4|9163.4|5
1732876210000|2024-11-29 10:30:10|9184.5|9172.5|9191.5|9179.5|9193.3|9181.3|9184.5|9172.5|2
1732876220000|2024-11-29 10:30:20|9181|9173|9181.6|9169.6|9184.1|9173|9181|9169.6|3
1732876230000|2024-11-29 10:30:30|9182|9170|9180.9|9172.9|9182|9172.9|9180.9|9170|0
1732876240000|2024-11-29 10:30:40|9183.4|9171.4|9187.9|9175.9|9187.9|9175.9|9177.2|9169|4
1732876250000|2024-11-29 10:30:50|9189.7|9177.7|9196.7|9184.7|9196.7|9184.7|9189.1|9177.1|0
1732876260000|2024-11-29 10:31:00|9189.7|9177.7|9193|9181|9196|9184|9189.7|9177.7|3
1732876270000|2024-11-29 10:31:10|9189.1|9177.1|9187|9175|9190.4|9178.4|9187|9175|0
1732876280000|2024-11-29 10:31:20|9188.3|9176.3|9191|9179|9191|9179|9188.3|9176.3|0
1732876290000|2024-11-29 10:31:30|9191.5|9179.5|9192.8|9180.8|9192.8|9180.8|9191.5|9179.5|0
1732876300000|2024-11-29 10:31:40|9193.2|9181.2|9192.3|9180.3|9193.2|9181.2|9192.3|9180.3|1
1732876310000|2024-11-29 10:31:50|9192.2|9180.2|9180.6|9168.6|9192.2|9180.2|9179.7|9167.7|3
1732876320000|2024-11-29 10:32:00|9180.7|9168.7|9169.3|9163.3|9180.7|9168.7|9169.3|9162.9|2
1732876330000|2024-11-29 10:32:10|9173.6|9161.6|9166.3|9158.3|9173.6|9161.6|9166.3|9158.3|3
1732876340000|2024-11-29 10:32:20|9165.8|9159.8|9176.7|9164.7|9176.7|9164.7|9165.3|9159.3|2
1732876350000|2024-11-29 10:32:30|9177.4|9165.4|9176.3|9164.3|9177.4|9165.4|9176.3|9164.3|0
1732876360000|2024-11-29 10:32:40|9176.7|9164.7|9177.7|9165.7|9178.4|9166.4|9176.7|9164.7|0
1732876380000|2024-11-29 10:33:00|9177.9|9165.9|9177.9|9165.9|9177.9|9165.9|9177.9|9165.9|0
1732876390000|2024-11-29 10:33:10|9177.6|9165.6|9177.6|9165.6|9177.6|9165.6|9177.6|9165.6|0
1732876400000|2024-11-29 10:33:20|9169.8|9157.8|9168.7|9156.7|9170.9|9158.9|9168.7|9156.7|1
1732876410000|2024-11-29 10:33:30|9168.3|9156.3|9168.6|9156.6|9168.6|9156.6|9168.3|9156.3|0
1732876420000|2024-11-29 10:33:40|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|9168.7|9156.7|0
1732876480000|2024-11-29 10:34:40|9166.9|9154.9|9166.9|9154.9|9166.9|9154.9|9166.9|9154.9|0
1732876490000|2024-11-29 10:34:50|9169|9157|9169.3|9157.3|9169.3|9157.3|9169|9157|0
1732876500000|2024-11-29 10:35:00|9168.2|9156.2|9168.2|9156.2|9168.2|9156.2|9168.2|9156.2|0
1732876530000|2024-11-29 10:35:30|9167.2|9155.2|9167.2|9155.2|9167.2|9155.2|9167.2|9155.2|0
1732876540000|2024-11-29 10:35:40|9164.2|9152.2|9163.9|9151.9|9164.2|9152.2|9163.9|9151.9|1
1732876550000|2024-11-29 10:35:50|9165.2|9153.2|9165.7|9153.7|9165.7|9153.7|9165.1|9153.1|1
1732876560000|2024-11-29 10:36:00|9164.4|9152.4|9164.9|9152.9|9164.9|9152.9|9164.2|9152.2|0
1732876570000|2024-11-29 10:36:10|9164.3|9152.3|9164.3|9152.3|9164.3|9152.3|9164.3|9152.3|0
1732876580000|2024-11-29 10:36:20|9165.4|9153.4|9166.3|9154.3|9166.7|9154.7|9165.4|9153.4|0
1732876590000|2024-11-29 10:36:30|9166.4|9154.4|9176.7|9164.7|9177.1|9166.7|9166.4|9154.4|1
1732876600000|2024-11-29 10:36:40|9178.9|9166.9|9179.2|9167.2|9179.2|9167.2|9178.9|9166.9|0
1732876620000|2024-11-29 10:37:00|9177.4|9165.4|9178.1|9166.1|9180.1|9168.1|9177.1|9165.1|1
1732876650000|2024-11-29 10:37:30|9172.9|9166.9|9172.9|9166.9|9172.9|9166.9|9172.9|9166.9|0
1732876670000|2024-11-29 10:37:50|9172.4|9166.4|9175.1|9163.1|9175.1|9166.4|9172.1|9163.1|3
1732876680000|2024-11-29 10:38:00|9173.6|9165.6|9175.1|9163.1|9179.1|9167.1|9170.8|9163.1|3
1732876690000|2024-11-29 10:38:10|9177.1|9165.1|9176.3|9164.3|9177.1|9165.1|9176.2|9164.2|0
1732876700000|2024-11-29 10:38:20|9176.2|9164.2|9183.9|9171.9|9183.9|9171.9|9176.2|9164.2|3
1732876710000|2024-11-29 10:38:30|9183.6|9171.6|9178.1|9166.1|9183.6|9171.6|9178.1|9166.1|0
1732876740000|2024-11-29 10:39:00|9175.6|9167.6|9175.1|9167.1|9175.6|9167.6|9173.6|9167.1|0
1732876750000|2024-11-29 10:39:10|9175.6|9167.6|9175.6|9167.6|9175.6|9167.6|9175.6|9167.6|0
1732876760000|2024-11-29 10:39:20|9178|9166|9175.1|9167.1|9178|9167.1|9175.1|9166|0
1732876780000|2024-11-29 10:39:40|9175.6|9167.6|9175.6|9167.6|9175.6|9167.6|9175.6|9167.6|0
1732876790000|2024-11-29 10:39:50|9178.1|9166.1|9191.5|9179.5|9191.5|9179.5|9175.6|9166|4
1732876800000|2024-11-29 10:40:00|9191.6|9179.6|9204.9|9192.9|9204.9|9192.9|9191.6|9179.6|1
1732876810000|2024-11-29 10:40:10|9205.1|9193.1|9204.6|9192.6|9205.8|9193.8|9204.5|9192.5|1
1732876820000|2024-11-29 10:40:20|9203.8|9191.8|9203.8|9191.8|9203.8|9191.8|9203.8|9191.8|0
1732876830000|2024-11-29 10:40:30|9203.1|9191.1|9203.1|9191.1|9203.1|9191.1|9203.1|9191.1|0
1732876840000|2024-11-29 10:40:40|9200.3|9188.3|9199.8|9187.8|9200.3|9188.3|9199.8|9187.8|1
1732876860000|2024-11-29 10:41:00|9200.2|9188.2|9199.6|9187.6|9200.2|9188.2|9199.6|9187.6|0
1732876870000|2024-11-29 10:41:10|9203.5|9191.5|9201.8|9189.8|9203.5|9191.5|9201.8|9189.8|0
1732876880000|2024-11-29 10:41:20|9201.7|9189.7|9186.3|9174.3|9201.7|9189.7|9186.3|9174.3|2
1732876900000|2024-11-29 10:41:40|9178.7|9166.7|9181.8|9169.8|9182.3|9170.3|9178.3|9166.3|3
1732876920000|2024-11-29 10:42:00|9179.3|9167.3|9181.8|9169.8|9182.8|9170.8|9177.8|9165.8|0
1732876940000|2024-11-29 10:42:20|9183.9|9171.9|9183.9|9171.9|9183.9|9171.9|9183.9|9171.9|0
1732876950000|2024-11-29 10:42:30|9189.1|9177.1|9188.7|9176.7|9189.1|9177.1|9188.7|9176.7|0
1732876960000|2024-11-29 10:42:40|9188.8|9176.8|9187.6|9175.6|9188.8|9176.8|9182|9170|1
1732876980000|2024-11-29 10:43:00|9185.5|9173.5|9185.4|9173.4|9185.5|9173.5|9185.4|9173.4|0
1732877010000|2024-11-29 10:43:30|9185.3|9173.3|9187.2|9175.2|9188.3|9176.3|9185.3|9173.3|1
1732877020000|2024-11-29 10:43:40|9187.3|9175.3|9187.3|9175.3|9187.3|9175.3|9187.3|9175.3|0
1732877040000|2024-11-29 10:44:00|9184.3|9172.3|9182.3|9170.3|9184.7|9172.7|9182.3|9170.3|0
1732877050000|2024-11-29 10:44:10|9181|9169|9182.3|9170.3|9182.3|9170.3|9180.4|9168.4|0
1732877060000|2024-11-29 10:44:20|9189.5|9177.5|9190.2|9178.2|9190.2|9178.2|9189.5|9177.5|0
1732877070000|2024-11-29 10:44:30|9190.1|9178.1|9190.6|9178.6|9190.6|9178.6|9189.6|9177.6|0
1732877080000|2024-11-29 10:44:40|9190.5|9178.5|9190.4|9178.4|9190.5|9178.5|9190.4|9178.4|1
1732877090000|2024-11-29 10:44:50|9189.8|9177.8|9190.2|9178.2|9190.2|9178.2|9189.8|9177.8|0
1732877100000|2024-11-29 10:45:00|9190.3|9178.3|9200.2|9188.2|9201|9189|9190.3|9178.3|4
1732877110000|2024-11-29 10:45:10|9197.2|9185.2|9194.4|9182.4|9197.2|9185.2|9194.3|9182.3|0
1732877120000|2024-11-29 10:45:20|9196.5|9184.5|9196|9184|9196.8|9184.8|9196|9184|0
1732877130000|2024-11-29 10:45:30|9195.8|9183.8|9195.8|9183.8|9195.8|9183.8|9195.8|9183.8|0
1732877140000|2024-11-29 10:45:40|9195.3|9183.3|9195.3|9183.3|9195.3|9183.3|9195.3|9183.3|0
1732877150000|2024-11-29 10:45:50|9197.9|9185.9|9198.4|9186.4|9198.4|9186.4|9197.9|9185.9|0
1732877160000|2024-11-29 10:46:00|9198.7|9186.7|9200.4|9188.4|9201.9|9189.9|9198.7|9186.7|0
1732877170000|2024-11-29 10:46:10|9200.3|9188.3|9200.3|9188.3|9200.3|9188.3|9200.3|9188.3|0
1732877180000|2024-11-29 10:46:20|9199.5|9187.5|9199.3|9187.3|9199.5|9187.5|9199.3|9187.3|0
1732877190000|2024-11-29 10:46:30|9198.8|9186.8|9198.8|9186.8|9198.8|9186.8|9198.8|9186.8|0
1732877210000|2024-11-29 10:46:50|9189.5|9177.5|9191.2|9179.2|9191.2|9179.2|9189.5|9177.5|1
1732877220000|2024-11-29 10:47:00|9191.5|9179.5|9194|9182|9194|9182|9191.5|9179.5|0
1732877230000|2024-11-29 10:47:10|9193.6|9181.6|9194.3|9182.3|9194.8|9182.8|9185.2|9173.2|4
1732877240000|2024-11-29 10:47:20|9194.8|9182.8|9194.8|9182.8|9194.8|9182.8|9194.8|9182.8|0
1732877260000|2024-11-29 10:47:40|9195|9183|9195|9183|9195|9183|9195|9183|0
1732877270000|2024-11-29 10:47:50|9195.2|9183.2|9195.2|9183.2|9195.2|9183.2|9195.2|9183.2|0
1732877290000|2024-11-29 10:48:10|9196.1|9184.1|9196.5|9184.5|9196.5|9184.5|9196.1|9184.1|0
1732877300000|2024-11-29 10:48:20|9197.6|9185.6|9200|9188|9200|9188|9197.6|9185.6|0
1732877310000|2024-11-29 10:48:30|9200.5|9188.5|9200.5|9188.5|9200.5|9188.5|9200.5|9188.5|0
1732877320000|2024-11-29 10:48:40|9198|9186|9198|9186|9198|9186|9198|9186|0
1732877330000|2024-11-29 10:48:50|9199.6|9187.6|9199.6|9187.6|9199.6|9187.6|9199.6|9187.6|0
1732877350000|2024-11-29 10:49:10|9197.9|9185.9|9197.9|9185.9|9197.9|9185.9|9197.9|9185.9|0
1732877390000|2024-11-29 10:49:50|9195.4|9183.4|9192.4|9180.4|9195.4|9183.4|9192.4|9180.4|0
1732877400000|2024-11-29 10:50:00|9192.5|9180.5|9192.5|9180.5|9192.5|9180.5|9192.5|9180.5|0
1732877410000|2024-11-29 10:50:10|9192.7|9180.7|9192.7|9180.7|9192.7|9180.7|9192.7|9180.7|0
1732877420000|2024-11-29 10:50:20|9192.1|9180.1|9192.1|9180.1|9192.1|9180.1|9192.1|9180.1|0
1732877430000|2024-11-29 10:50:30|9192.2|9180.2|9192.2|9180.2|9192.2|9180.2|9192.2|9180.2|0
1732877440000|2024-11-29 10:50:40|9192|9180|9199.3|9187.3|9199.3|9187.3|9192|9180|14
1732877450000|2024-11-29 10:50:50|9198.9|9186.9|9198.9|9186.9|9198.9|9186.9|9198.9|9186.9|0
1732877460000|2024-11-29 10:51:00|9206.9|9194.9|9209.4|9197.4|9209.4|9197.4|9206.9|9194.9|12
1732877470000|2024-11-29 10:51:10|9209|9197|9209|9197|9209|9197|9209|9197|0
1732877480000|2024-11-29 10:51:20|9209.6|9197.6|9209.6|9197.6|9210.1|9198.1|9209.6|9197.6|0
1732877500000|2024-11-29 10:51:40|9209.2|9197.2|9210|9198|9210|9198|9209.1|9197.1|0
1732877520000|2024-11-29 10:52:00|9210.1|9198.1|9211|9199|9211|9199|9210.1|9198.1|1
1732877530000|2024-11-29 10:52:10|9211.1|9199.1|9211.1|9199.1|9211.1|9199.1|9211.1|9199.1|0
1732877550000|2024-11-29 10:52:30|9205.5|9199.5|9205.1|9199.1|9205.5|9199.5|9205.1|9199.1|0
1732877560000|2024-11-29 10:52:40|9205|9199|9211.6|9199.6|9211.6|9199.6|9204.9|9196.9|5
1732877570000|2024-11-29 10:52:50|9204.9|9196.9|9204.9|9196.9|9204.9|9196.9|9204.9|9196.9|1
1732877580000|2024-11-29 10:53:00|9204.1|9196.1|9205.2|9193.2|9206.6|9196.1|9204.1|9193.2|2
1732877590000|2024-11-29 10:53:10|9206.1|9194.1|9206.1|9194.1|9206.1|9194.1|9206.1|9194.1|0
1732877600000|2024-11-29 10:53:20|9206.2|9194.2|9190.1|9178.1|9206.2|9194.2|9187.7|9178.1|3
1732877620000|2024-11-29 10:53:40|9183.1|9171.1|9185.6|9173.6|9185.6|9173.6|9182|9170|1
1732877630000|2024-11-29 10:53:50|9184.9|9172.9|9181.8|9169.8|9184.9|9172.9|9181.8|9169.8|0
1732877640000|2024-11-29 10:54:00|9181.7|9169.7|9184.3|9172.3|9184.3|9172.3|9181.7|9169.7|0
1732877650000|2024-11-29 10:54:10|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|0
1732877660000|2024-11-29 10:54:20|9184.3|9172.3|9184.3|9172.3|9184.3|9172.3|9184.3|9172.3|1
1732877670000|2024-11-29 10:54:30|9184|9172|9183.6|9171.6|9184|9172|9183.3|9171.3|0
1732877680000|2024-11-29 10:54:40|9183.8|9171.8|9183.8|9171.8|9183.8|9171.8|9183.8|9171.8|0
1732877700000|2024-11-29 10:55:00|9182.1|9170.1|9188.3|9176.3|9188.3|9176.3|9182.1|9170.1|2
1732877710000|2024-11-29 10:55:10|9187.4|9175.4|9187.4|9175.4|9187.4|9175.4|9187.4|9175.4|0
1732877720000|2024-11-29 10:55:20|9188.7|9176.7|9188.3|9176.3|9188.7|9176.7|9188.3|9176.3|0
1732877730000|2024-11-29 10:55:30|9188.2|9176.2|9187.8|9175.8|9188.2|9176.2|9187.8|9175.8|0
1732877740000|2024-11-29 10:55:40|9187.7|9175.7|9187.7|9175.7|9187.7|9175.7|9187.7|9175.7|0
1732877780000|2024-11-29 10:56:20|9191.1|9179.1|9191.3|9179.3|9191.3|9179.3|9191.1|9179.1|0
1732877790000|2024-11-29 10:56:30|9191.2|9179.2|9191.2|9179.2|9191.2|9179.2|9191.2|9179.2|0
1732877820000|2024-11-29 10:57:00|9191.3|9179.3|9191.3|9179.3|9191.3|9179.3|9191.3|9179.3|0
1732877840000|2024-11-29 10:57:20|9191.6|9179.6|9191.6|9179.6|9191.6|9179.6|9191.6|9179.6|1
1732877870000|2024-11-29 10:57:50|9192.1|9180.1|9194.7|9182.7|9194.8|9182.8|9192.1|9180.1|0
1732877880000|2024-11-29 10:58:00|9194.6|9182.6|9194.6|9182.6|9194.6|9182.6|9194.6|9182.6|0
1732877890000|2024-11-29 10:58:10|9193.3|9181.3|9193.3|9181.3|9193.3|9181.3|9193.3|9181.3|0
1732877900000|2024-11-29 10:58:20|9192.8|9180.8|9192.8|9180.8|9192.8|9180.8|9192.8|9180.8|0
1732877920000|2024-11-29 10:58:40|9192.7|9180.7|9192.7|9180.7|9192.7|9180.7|9192.7|9180.7|0
1732877930000|2024-11-29 10:58:50|9190.2|9182.2|9189.8|9181.8|9190.2|9182.2|9189.8|9181.8|0
1732877940000|2024-11-29 10:59:00|9189.7|9181.7|9194.3|9182.3|9194.3|9182.3|9189.7|9181.7|1
1732877950000|2024-11-29 10:59:10|9194.4|9182.4|9194.4|9182.4|9194.4|9182.4|9194.4|9182.4|0
1732877960000|2024-11-29 10:59:20|9205|9193|9202.9|9190.9|9205|9193|9202.9|9190.9|2
1732877970000|2024-11-29 10:59:30|9202.5|9190.5|9204|9192|9204.5|9192.5|9202.5|9190.5|0
1732877980000|2024-11-29 10:59:40|9203.8|9191.8|9203.3|9191.3|9203.8|9191.8|9203.3|9191.3|0
1732877990000|2024-11-29 10:59:50|9205.9|9193.9|9204.3|9192.3|9205.9|9193.9|9204.3|9192.3|0
1732878000000|2024-11-29 11:00:00|9208.5|9196.5|9204|9192|9208.5|9196.5|9204|9192|0
1732878010000|2024-11-29 11:00:10|9203.8|9191.8|9203.8|9191.8|9203.8|9191.8|9203.8|9191.8|0
1732878020000|2024-11-29 11:00:20|9203.5|9191.5|9203.1|9191.1|9203.5|9191.5|9203.1|9191.1|1
1732878030000|2024-11-29 11:00:30|9203.2|9191.2|9203.2|9191.2|9203.2|9191.2|9203.2|9191.2|1
1732878060000|2024-11-29 11:01:00|9207.9|9195.9|9209.4|9197.4|9209.8|9197.8|9207.9|9195.9|0
1732878070000|2024-11-29 11:01:10|9209.3|9197.3|9209.3|9197.3|9209.3|9197.3|9209.3|9197.3|0
1732878100000|2024-11-29 11:01:40|9209.2|9197.2|9207.2|9195.2|9209.2|9197.2|9207.2|9195.2|1
1732878120000|2024-11-29 11:02:00|9211|9199|9209.3|9197.3|9211.8|9199.8|9209.3|9197.3|1
1732878140000|2024-11-29 11:02:20|9206.8|9194.8|9208.2|9196.2|9208.2|9196.2|9206.8|9194.8|0
1732878150000|2024-11-29 11:02:30|9208.3|9196.3|9208.3|9196.3|9208.3|9196.3|9208.3|9196.3|0
1732878170000|2024-11-29 11:02:50|9209.8|9197.8|9209.8|9197.8|9209.8|9197.8|9209.8|9197.8|1
1732878180000|2024-11-29 11:03:00|9209.4|9197.4|9209.1|9197.1|9209.4|9197.4|9209.1|9197.1|0
1732878190000|2024-11-29 11:03:10|9209.2|9197.2|9212.4|9200.4|9224.7|9212.7|9209.2|9197.2|15
1732878200000|2024-11-29 11:03:20|9211.8|9199.8|9225.2|9213.2|9225.2|9213.2|9211.7|9199.7|2
1732878210000|2024-11-29 11:03:30|9226.7|9214.7|9220.9|9208.9|9226.7|9214.7|9220.9|9208.9|1
1732878220000|2024-11-29 11:03:40|9221.2|9209.2|9220.7|9208.7|9221.2|9209.2|9219.9|9207.9|0
1732878230000|2024-11-29 11:03:50|9221.9|9209.9|9221.5|9209.5|9221.9|9209.9|9221.5|9209.5|0
1732878240000|2024-11-29 11:04:00|9221.2|9209.2|9221.7|9209.7|9221.7|9209.7|9221.2|9209.2|0
1732878250000|2024-11-29 11:04:10|9221.2|9209.2|9221.2|9209.2|9221.2|9209.2|9221.2|9209.2|0
1732878260000|2024-11-29 11:04:20|9221.1|9209.1|9232.8|9220.8|9232.8|9220.8|9221.1|9209.1|4
1732878270000|2024-11-29 11:04:30|9232.7|9220.7|9233.2|9221.2|9233.2|9221.2|9232.7|9220.7|0
1732878300000|2024-11-29 11:05:00|9233.3|9221.3|9233.8|9221.8|9233.8|9221.8|9233.3|9221.3|0
1732878320000|2024-11-29 11:05:20|9234.3|9222.3|9235|9223|9235|9223|9234.3|9222.3|1
1732878330000|2024-11-29 11:05:30|9230.3|9218.3|9239.4|9227.4|9239.4|9227.4|9230.3|9218.3|5
1732878340000|2024-11-29 11:05:40|9239.8|9227.8|9241.8|9233.8|9241.8|9233.8|9239.8|9227.8|3
1732878350000|2024-11-29 11:05:50|9242.5|9230.5|9242.5|9230.5|9242.5|9230.5|9242.5|9230.5|1
1732878370000|2024-11-29 11:06:10|9242|9230|9243|9231|9243|9231.5|9239.5|9229.9|2
1732878380000|2024-11-29 11:06:20|||||||||1
1732878400000|2024-11-29 11:06:40|9243.9|9231.9|9242.1|9230.1|9244.4|9232.4|9235.6|9229|49
1732878420000|2024-11-29 11:07:00|9243|9231|9243|9231|9243|9231|9243|9231|0
1732878450000|2024-11-29 11:07:30|9242.5|9230.5|9242.5|9230.5|9242.5|9230.5|9242.5|9230.5|0
1732878490000|2024-11-29 11:08:10|9242.4|9230.4|9243.9|9231.9|9243.9|9231.9|9242.4|9230.4|0
1732878510000|2024-11-29 11:08:30|9244|9232|9243|9231|9244|9232.5|9240.5|9231|0
1732878520000|2024-11-29 11:08:40|9243.5|9231.5|9243|9231|9243.5|9231.5|9243|9231|0
1732878530000|2024-11-29 11:08:50|9242.5|9236.5|9242.5|9236.5|9242.5|9236.5|9242.5|9236.5|2
1732878540000|2024-11-29 11:09:00|9242.9|9236.9|9243.2|9235.2|9243.5|9237.5|9242.9|9235.2|10
1732878550000|2024-11-29 11:09:10|9242.5|9234.5|9243.2|9235.2|9243.2|9235.2|9242.5|9234.5|0
1732878570000|2024-11-29 11:09:30|9244.8|9232.8|9244.8|9232.8|9244.8|9232.8|9244.8|9232.8|0
1732878580000|2024-11-29 11:09:40|9242.3|9234.3|9243.6|9235.6|9243.6|9235.6|9242.3|9234.3|2
1732878600000|2024-11-29 11:10:00|9242.2|9236.2|9242.7|9236.7|9243.7|9237.2|9242.1|9235.7|1
1732878610000|2024-11-29 11:10:10|9243.1|9237.1|9243.1|9237.1|9243.1|9237.1|9243.1|9237.1|1
1732878620000|2024-11-29 11:10:20|9243.3|9235.3|9243.6|9237.6|9243.6|9237.6|9243.2|9235.2|2
1732878630000|2024-11-29 11:10:30|9243.2|9235.2|9243.2|9235.2|9243.2|9235.2|9243.2|9235.2|1
1732878640000|2024-11-29 11:10:40|9242.2|9236.2|9242.8|9234.8|9242.8|9236.2|9242.2|9234.8|0
1732878650000|2024-11-29 11:10:50|9242.1|9236.1|9237.6|9225.6|9243.5|9237.5|9237.6|9225.6|1
1732878660000|2024-11-29 11:11:00|9236.3|9224.3|9238.1|9226.1|9238.1|9226.1|9236.2|9224.2|0
1732878670000|2024-11-29 11:11:10|9237.3|9225.3|9239.4|9227.4|9239.4|9227.4|9237.2|9225.2|0
1732878680000|2024-11-29 11:11:20|9238.4|9226.4|9238.4|9226.4|9238.4|9226.4|9238.4|9226.4|0
1732878690000|2024-11-29 11:11:30|9238.5|9226.5|9238.5|9226.5|9238.5|9226.5|9238.5|9226.5|0
1732878720000|2024-11-29 11:12:00|9235.9|9227.9|9235.5|9223.5|9235.9|9227.9|9235.5|9223.5|1
1732878730000|2024-11-29 11:12:10|9235.7|9223.7|9234.5|9226.5|9235.7|9226.5|9234.5|9223.7|0
1732878740000|2024-11-29 11:12:20|9234|9228|9240.7|9228.7|9240.7|9229.2|9234|9226.6|4
1732878750000|2024-11-29 11:12:30|9241.1|9229.1|9240|9232|9241.1|9232|9240|9229.1|0
1732878770000|2024-11-29 11:12:50|9243|9237|9243.9|9237.9|9243.9|9237.9|9243|9237|7
1732878780000|2024-11-29 11:13:00|9253.3|9241.3|9255.2|9243.2|9255.2|9243.2|9248.8|9236.8|2
1732878790000|2024-11-29 11:13:10|9253.6|9245.6|9253.7|9247.7|9253.7|9247.7|9253.4|9245.6|0
1732878800000|2024-11-29 11:13:20|9257.6|9251.6|9271.1|9259.1|9271.5|9263.5|9257.6|9251.6|11
1732878810000|2024-11-29 11:13:30|9270.4|9262.4|9270.4|9262.4|9270.4|9262.4|9270.4|9262.4|1
1732878820000|2024-11-29 11:13:40|9270.5|9262.5|9270.4|9264.4|9270.5|9264.4|9270.4|9262.5|0
1732878830000|2024-11-29 11:13:50|9274.8|9262.8|9270.3|9264.3|9280.6|9268.6|9269.1|9262.8|5
1732878840000|2024-11-29 11:14:00|9270.8|9262.8|9287.1|9279.1|9288.4|9279.1|9270.8|9262.8|12
1732878850000|2024-11-29 11:14:10|9287.9|9279.9|9292|9286|9292|9286|9287.9|9279.9|3
1732878860000|2024-11-29 11:14:20|9292.4|9286.4|9292.4|9286.4|9292.4|9286.4|9292.4|9286.4|0
1732878870000|2024-11-29 11:14:30|9292|9286|9308|9296|9308.3|9296.3|9289.1|9279.6|36
1732878880000|2024-11-29 11:14:40|9306.5|9294.5|9310.1|9298.1|9311|9299|9306.5|9294.5|4
1732878890000|2024-11-29 11:14:50|9308.4|9296.4|9308.8|9296.8|9308.8|9296.8|9308.4|9296.4|0
1732878900000|2024-11-29 11:15:00|9308.9|9296.9|9303.9|9291.9|9314.8|9302.8|9303.9|9291.9|6
1732878910000|2024-11-29 11:15:10|9303.8|9291.8|9294.1|9282.1|9303.8|9291.8|9293.5|9281.5|4
1732878920000|2024-11-29 11:15:20|9296.8|9284.8|9288.9|9276.9|9296.8|9284.8|9288.9|9276.9|14
1732878940000|2024-11-29 11:15:40|9288.7|9276.7|9289.1|9277.1|9289.6|9277.6|9288.7|9276.7|1
1732878950000|2024-11-29 11:15:50|9284.6|9272.6|9285.3|9273.3|9285.3|9273.3|9284.6|9272.6|2
1732878960000|2024-11-29 11:16:00|9287.2|9275.2|9284.8|9272.8|9287.2|9275.2|9284.8|9272.8|0
1732878970000|2024-11-29 11:16:10|9286.1|9274.1|9282.1|9270.1|9286.1|9274.1|9282.1|9270.1|0
1732878980000|2024-11-29 11:16:20|9281.7|9269.7|9281.5|9269.5|9281.7|9269.7|9281.5|9269.5|0
1732878990000|2024-11-29 11:16:30|9281.8|9269.8|9261|9249|9281.8|9269.8|9261|9249|1
1732879000000|2024-11-29 11:16:40|9260.6|9248.6|9255.8|9243.8|9260.6|9248.6|9251.2|9239.2|0
1732879010000|2024-11-29 11:16:50|9253.9|9241.9|9248.5|9236.5|9253.9|9241.9|9248.5|9236.5|1
1732879020000|2024-11-29 11:17:00|9248.1|9236.1|9248.1|9236.1|9248.1|9236.1|9248.1|9236.1|0
1732879030000|2024-11-29 11:17:10|9247.7|9235.7|9242.8|9230.8|9247.7|9235.7|9241.8|9229.8|0
1732879040000|2024-11-29 11:17:20|9259.5|9247.5|9259|9247|9260.3|9248.3|9259|9247|7
1732879070000|2024-11-29 11:17:50|9266.5|9254.5|9267.1|9255.1|9267.1|9255.1|9265|9253|10
1732879080000|2024-11-29 11:18:00|9263.3|9251.3|9272.3|9260.3|9272.5|9260.5|9263.3|9251.3|1
1732879100000|2024-11-29 11:18:20|9271.2|9259.2|9271.5|9259.5|9271.6|9259.6|9271.2|9259.2|1
1732879110000|2024-11-29 11:18:30|9271|9259|9271.6|9259.6|9272.1|9260.1|9271|9259|0
1732879120000|2024-11-29 11:18:40|9271.5|9259.5|9271.5|9259.5|9271.5|9259.5|9271.5|9259.5|0
1732879150000|2024-11-29 11:19:10|9259.8|9247.8|9259.3|9247.3|9259.8|9247.8|9259.3|9247.3|1
1732879160000|2024-11-29 11:19:20|9259.8|9247.8|9259.2|9247.2|9259.8|9247.8|9257.9|9245.9|0
1732879170000|2024-11-29 11:19:30|9258.3|9246.3|9257.1|9245.1|9258.3|9246.3|9257.1|9245.1|0
1732879180000|2024-11-29 11:19:40|9258.8|9246.8|9260.1|9248.1|9260.1|9248.1|9258.6|9246.6|0
1732879200000|2024-11-29 11:20:00|9260.3|9248.3|9259.7|9247.7|9260.3|9248.3|9259|9247|0
1732879210000|2024-11-29 11:20:10|9261|9249|9262.7|9250.7|9262.7|9250.7|9261|9249|0
1732879260000|2024-11-29 11:21:00|9264.9|9252.9|9262.9|9250.9|9266.3|9254.3|9262.9|9250.9|0
1732879280000|2024-11-29 11:21:20|9263|9251|9263|9251|9263|9251|9263|9251|1
1732879310000|2024-11-29 11:21:50|9262.2|9250.2|9262.6|9250.6|9262.6|9250.6|9262.1|9250.1|0
1732879320000|2024-11-29 11:22:00|9257|9245|9257.2|9245.2|9257.2|9245.2|9256.7|9244.7|1
1732879330000|2024-11-29 11:22:10|9255.2|9243.2|9248.8|9240.8|9255.2|9243.2|9248.8|9240.8|3
1732879340000|2024-11-29 11:22:20|9248.4|9240.4|9248.4|9240.4|9248.4|9240.4|9248.4|9240.4|1
1732879350000|2024-11-29 11:22:30|9248.6|9240.6|9252.3|9240.3|9252.3|9240.6|9248.6|9240.3|1
1732879390000|2024-11-29 11:23:10|9261.4|9249.4|9263.4|9251.4|9263.4|9251.4|9261.4|9249.4|1
1732879410000|2024-11-29 11:23:30|9262.5|9250.5|9264.7|9258.7|9275.9|9266.9|9259.8|9247.8|2
1732879420000|2024-11-29 11:23:40|9268.2|9256.2|9274.2|9262.2|9274.7|9262.7|9268.2|9256.2|0
1732879430000|2024-11-29 11:23:50|9270.9|9258.9|9279.2|9267.2|9280.2|9268.7|9270.9|9258.9|5
1732879440000|2024-11-29 11:24:00|9279.7|9267.7|9280.1|9268.1|9280.1|9268.1|9277.2|9265.2|0
1732879450000|2024-11-29 11:24:10|9280.2|9268.2|9290.4|9278.4|9290.4|9278.4|9280.2|9268.2|1
1732879460000|2024-11-29 11:24:20|9290.2|9278.2|9282.4|9270.4|9290.4|9278.4|9282.4|9270.4|1
1732879470000|2024-11-29 11:24:30|9282.9|9270.9|9284.5|9272.5|9284.5|9272.5|9282.9|9270.9|1
1732879480000|2024-11-29 11:24:40|9282.4|9270.4|9284.4|9272.4|9284.4|9272.4|9282.4|9270.4|0
1732879490000|2024-11-29 11:24:50|9285.7|9273.7|9285.4|9273.4|9285.7|9273.7|9283.3|9271.3|0
1732879500000|2024-11-29 11:25:00|9285|9273|9289.5|9277.5|9289.5|9277.5|9285|9273|0
1732879510000|2024-11-29 11:25:10|9290.2|9278.2|9291.2|9279.2|9295.6|9283.6|9290.2|9278.2|0
1732879520000|2024-11-29 11:25:20|9293.6|9281.6|9291.9|9279.9|9293.8|9281.8|9291.9|9279.9|0
1732879530000|2024-11-29 11:25:30|9291.8|9279.8|9282.8|9270.8|9291.8|9279.8|9282.8|9270.8|0
1732879540000|2024-11-29 11:25:40|9282|9270|9284.4|9272.4|9284.4|9272.4|9280.3|9268.3|1
1732879550000|2024-11-29 11:25:50|9283.5|9271.5|9284.7|9272.7|9286.9|9274.9|9282.7|9270.7|1
1732879560000|2024-11-29 11:26:00|9283.8|9271.8|9283.8|9271.8|9283.8|9271.8|9283.8|9271.8|1
1732879570000|2024-11-29 11:26:10|9284.2|9272.2|9286.3|9274.3|9286.9|9274.9|9283.5|9271.5|0
1732879580000|2024-11-29 11:26:20|9286.7|9274.7|9284.4|9272.4|9286.7|9275.8|9283.8|9272.4|0
1732879590000|2024-11-29 11:26:30|9284.8|9272.8|9276.4|9264.4|9284.8|9272.8|9274.2|9262.2|1
1732879600000|2024-11-29 11:26:40|9275.5|9263.5|9275.2|9263.2|9275.5|9263.5|9275.2|9263.2|0
1732879610000|2024-11-29 11:26:50|9274.4|9262.4|9274.5|9262.5|9274.5|9262.5|9274.4|9262.4|0
1732879620000|2024-11-29 11:27:00|9274.7|9262.7|9272.7|9260.7|9276.2|9264.2|9272.7|9260.7|0
1732879630000|2024-11-29 11:27:10|9271.3|9259.3|9288|9276|9295.2|9283.2|9268.3|9256.3|3
1732879640000|2024-11-29 11:27:20|9285.7|9277.7|9293.2|9281.2|9293.2|9281.2|9285.7|9276.1|0
1732879660000|2024-11-29 11:27:40|9294.5|9288.5|9294.5|9288.5|9294.5|9288.5|9294.5|9288.5|0
1732879670000|2024-11-29 11:27:50|9301|9289|9307.3|9295.3|9307.3|9295.3|9301|9289|0
1732879680000|2024-11-29 11:28:00|9306.5|9294.5|9304.6|9292.6|9308.2|9296.2|9304.6|9292.6|2
1732879690000|2024-11-29 11:28:10|9304|9292|9305.3|9293.3|9305.3|9293.3|9304|9292|1
1732879700000|2024-11-29 11:28:20|9306.1|9294.1|9306.3|9294.3|9307.8|9295.8|9305.9|9293.9|1
1732879710000|2024-11-29 11:28:30|9305.9|9293.9|9306.2|9294.2|9308.1|9296.1|9304.5|9292.5|0
1732879730000|2024-11-29 11:28:50|9304.1|9292.1|9303.7|9291.7|9304.1|9292.1|9303.7|9291.7|0
1732879740000|2024-11-29 11:29:00|9303.8|9291.8|9307.3|9295.3|9307.3|9295.3|9303.8|9291.8|1
1732879750000|2024-11-29 11:29:10|9306|9294|9305.2|9293.2|9306|9294|9305.2|9293.2|0
1732879760000|2024-11-29 11:29:20|9305.4|9293.4|9302.7|9290.7|9305.7|9293.7|9302.4|9290.4|1
1732879780000|2024-11-29 11:29:40|9303.3|9291.3|9310.9|9298.9|9310.9|9298.9|9303.3|9291.3|3
1732879790000|2024-11-29 11:29:50|9311.9|9299.9|9314.9|9302.9|9314.9|9302.9|9311.9|9299.9|0
1732879800000|2024-11-29 11:30:00|9315.7|9303.7|9315.1|9303.1|9316.1|9304.1|9313.5|9301.5|0
1732879810000|2024-11-29 11:30:10|9315.9|9303.9|9311.6|9299.6|9315.9|9303.9|9311.6|9299.6|1
1732879820000|2024-11-29 11:30:20|9311|9299|9309.9|9297.9|9311|9299|9308.9|9296.9|0
1732879830000|2024-11-29 11:30:30|9307.6|9295.6|9308.1|9296.1|9308.1|9296.1|9307.6|9295.6|0
1732879840000|2024-11-29 11:30:40|9308.4|9296.4|9308.6|9296.6|9308.6|9296.6|9308.4|9296.4|0
1732879850000|2024-11-29 11:30:50|9309.1|9297.1|9309.6|9297.6|9310.1|9298.1|9308.6|9296.6|0
1732879860000|2024-11-29 11:31:00|9309.1|9297.1|9316|9304|9316.4|9304.4|9309.1|9297.1|3
1732879870000|2024-11-29 11:31:10|9316.4|9304.4|9316.4|9304.4|9316.4|9304.4|9315.3|9303.3|0
1732879880000|2024-11-29 11:31:20|9315.8|9303.8|9314.8|9302.8|9315.8|9303.8|9314.8|9302.8|0
1732879890000|2024-11-29 11:31:30|9317.9|9305.9|9317.8|9305.8|9318.9|9306.9|9316.8|9304.8|2
1732879900000|2024-11-29 11:31:40|9316.5|9304.5|9315.2|9303.2|9316.5|9304.5|9315.2|9303.2|0
1732879910000|2024-11-29 11:31:50|9317.2|9305.2|9319.1|9307.1|9319.1|9307.1|9316.3|9304.3|0
1732879920000|2024-11-29 11:32:00|9319.5|9307.5|9321.7|9309.7|9321.7|9309.7|9317.8|9305.8|0
1732879930000|2024-11-29 11:32:10|9321.8|9309.8|9316|9304|9322.2|9310.2|9316|9304|2
1732879940000|2024-11-29 11:32:20|9315.5|9303.5|9318.8|9306.8|9319.7|9307.7|9315.1|9303.1|0
1732879950000|2024-11-29 11:32:30|9318.7|9306.7|9320.6|9308.6|9322.8|9310.8|9318.7|9306.7|0
1732879960000|2024-11-29 11:32:40|9319.8|9307.8|9318.5|9306.5|9319.8|9307.8|9317.8|9305.8|0
1732879970000|2024-11-29 11:32:50|9315.7|9303.7|9314.8|9302.8|9316.2|9304.2|9314.8|9302.8|0
1732879990000|2024-11-29 11:33:10|9313.6|9301.6|9314.8|9302.8|9314.8|9302.8|9313.2|9301.2|0
1732880000000|2024-11-29 11:33:20|9314.4|9302.4|9316.3|9304.3|9316.3|9304.3|9314.3|9302.3|0
1732880010000|2024-11-29 11:33:30|9315.4|9303.4|9312.2|9300.2|9315.4|9303.4|9311.3|9299.3|0
1732880020000|2024-11-29 11:33:40|9310.5|9298.5|9314.2|9302.2|9314.2|9302.2|9310.5|9298.5|0
1732880040000|2024-11-29 11:34:00|9314.3|9302.3|9314.2|9302.2|9314.3|9302.3|9313.3|9301.3|0
1732880050000|2024-11-29 11:34:10|9321.1|9313.1|9323|9311|9323|9313.1|9320.8|9308.8|2
1732880060000|2024-11-29 11:34:20|9324|9312|9324|9312|9324|9312|9324|9312|0
1732880070000|2024-11-29 11:34:30|9323.3|9311.3|9318.7|9306.7|9323.3|9311.3|9318.7|9306.7|6
1732880080000|2024-11-29 11:34:40|9319.1|9307.1|9319.1|9307.1|9319.1|9307.1|9319.1|9307.1|0
1732880090000|2024-11-29 11:34:50|9318|9306|9319|9307|9319|9307|9318|9306|0
1732880100000|2024-11-29 11:35:00|9320.3|9308.3|9322.6|9310.6|9323|9311|9319.5|9307.5|0
1732880110000|2024-11-29 11:35:10|9323|9311|9336.8|9324.8|9336.8|9324.8|9319.5|9310.5|4
1732880120000|2024-11-29 11:35:20|9341.5|9329.5|9341.3|9329.3|9341.8|9329.8|9340.8|9328.8|3
1732880130000|2024-11-29 11:35:30|9341.2|9329.2|9332|9320|9342.3|9330.3|9331.8|9319.8|2
1732880140000|2024-11-29 11:35:40|9324.5|9312.5|9323.6|9311.6|9325.2|9313.2|9323.6|9311.6|1
1732880150000|2024-11-29 11:35:50|9322.7|9310.7|9322.4|9310.4|9323|9311|9322.4|9310.4|2
1732880160000|2024-11-29 11:36:00|9321.5|9309.5|9308.4|9296.4|9321.5|9309.5|9306|9294|2
1732880170000|2024-11-29 11:36:10|9312.4|9300.4|9315.5|9303.5|9317|9305|9312.4|9300.4|1
1732880180000|2024-11-29 11:36:20|9315|9303|9313.6|9301.6|9315|9303|9312.7|9300.7|0
1732880190000|2024-11-29 11:36:30|9313.7|9301.7|9317.3|9305.3|9317.3|9305.3|9313.7|9301.7|0
1732880200000|2024-11-29 11:36:40|9315.1|9307.1|9317.5|9305.5|9317.5|9307.1|9315.1|9305.5|0
1732880210000|2024-11-29 11:36:50|9315.3|9303.3|9328.1|9316.1|9328.1|9316.1|9315.3|9303.3|10
1732880220000|2024-11-29 11:37:00|9328.8|9316.8|9340.1|9328.1|9342|9330|9328|9316|20
1732880230000|2024-11-29 11:37:10|9341.1|9329.1|9339|9327|9341.1|9329.1|9339|9327|2
1732880240000|2024-11-29 11:37:20|9338.3|9326.3|9335|9323|9338.3|9326.3|9334.1|9322.1|1
1732880250000|2024-11-29 11:37:30|9327.1|9315.1|9337.2|9325.2|9337.2|9325.2|9326.5|9314.5|2
1732880260000|2024-11-29 11:37:40|9337|9325|9338.9|9326.9|9339.4|9327.4|9337|9325|1
1732880270000|2024-11-29 11:37:50|9336.6|9324.6|9334.4|9322.4|9336.6|9324.6|9334.4|9322.4|0
1732880280000|2024-11-29 11:38:00|9335.9|9323.9|9338.6|9326.6|9339.5|9327.5|9335.9|9323.9|1
1732880290000|2024-11-29 11:38:10|9338.2|9326.2|9338.7|9326.7|9338.8|9326.8|9337.6|9325.6|0
1732880300000|2024-11-29 11:38:20|9336.2|9324.2|9332.5|9320.5|9336.2|9324.2|9332.1|9320.1|1
1732880310000|2024-11-29 11:38:30|9330.3|9318.3|9328.5|9316.5|9330.3|9318.3|9326.5|9314.5|3
1732880320000|2024-11-29 11:38:40|9325.7|9313.7|9325.2|9313.2|9325.7|9313.7|9325.2|9313.2|1
1732880350000|2024-11-29 11:39:10|9327.7|9315.7|9321.7|9309.7|9328.6|9316.6|9317.7|9305.7|0
1732880360000|2024-11-29 11:39:20|9317.4|9309.4|9317.4|9309.4|9317.4|9309.4|9317.4|9309.4|0
1732880370000|2024-11-29 11:39:30|9317.2|9309.2|9320.4|9308.4|9320.4|9309.2|9317.2|9308.4|0
1732880380000|2024-11-29 11:39:40|9320.5|9308.5|9321.5|9309.5|9321.5|9309.5|9320.5|9308.5|0
1732880400000|2024-11-29 11:40:00|9322.2|9310.2|9322.2|9310.2|9322.2|9310.2|9322.2|9310.2|0
1732880410000|2024-11-29 11:40:10|9322.4|9310.4|9321.9|9309.9|9322.4|9310.4|9317.9|9305.9|2
1732880420000|2024-11-29 11:40:20|9322.7|9310.7|9322.7|9310.7|9322.7|9310.7|9322.3|9310.3|0
1732880430000|2024-11-29 11:40:30|9321.5|9309.5|9322.1|9310.1|9322.1|9310.1|9321.5|9309.5|0
1732880440000|2024-11-29 11:40:40|9321.7|9309.7|9320.1|9308.1|9321.7|9309.7|9320.1|9308.1|0
1732880460000|2024-11-29 11:41:00|9321.4|9309.4|9321.4|9309.4|9321.4|9309.4|9321.4|9309.4|0
1732880470000|2024-11-29 11:41:10|9321|9309|9321.2|9309.2|9321.2|9309.2|9317.7|9305.7|1
1732880480000|2024-11-29 11:41:20|9322.2|9310.2|9318.9|9306.9|9322.2|9310.2|9318.9|9306.9|0
1732880490000|2024-11-29 11:41:30|9319|9307|9319|9307|9319|9307|9319|9307|0
1732880500000|2024-11-29 11:41:40|9319.9|9307.9|9313|9301|9319.9|9307.9|9313|9301|2
1732880510000|2024-11-29 11:41:50|9312.3|9300.3|9303.7|9291.7|9312.3|9300.3|9303.7|9291.7|2
1732880530000|2024-11-29 11:42:10|9302.7|9290.7|9303.3|9291.3|9303.3|9291.3|9302.7|9290.7|0
1732880540000|2024-11-29 11:42:20|9300.9|9292.9|9309.6|9297.6|9309.6|9297.6|9300.9|9292.9|6
1732880560000|2024-11-29 11:42:40|9310.1|9298.1|9312.9|9300.9|9314.2|9302.2|9309.2|9297.2|1
1732880570000|2024-11-29 11:42:50|9313.7|9301.7|9312.8|9300.8|9314.4|9302.4|9312.1|9300.1|0
1732880580000|2024-11-29 11:43:00|9312.9|9300.9|9311.9|9299.9|9312.9|9300.9|9311.9|9299.9|0
1732880590000|2024-11-29 11:43:10|9310.9|9298.9|9310.7|9298.7|9311.1|9299.1|9309.8|9297.8|0
1732880600000|2024-11-29 11:43:20|9311.1|9299.1|9309.2|9297.2|9311.1|9299.1|9309.2|9297.2|0
1732880610000|2024-11-29 11:43:30|9306.8|9298.8|9302.4|9294.4|9306.8|9298.8|9302.4|9294.1|1
1732880620000|2024-11-29 11:43:40|9310.6|9298.6|9306.3|9294.3|9310.6|9298.6|9306.3|9294.3|3
1732880630000|2024-11-29 11:43:50|9305.4|9293.4|9299|9287|9305.4|9293.4|9299|9287|1
1732880640000|2024-11-29 11:44:00|9298.9|9286.9|9299.4|9287.4|9300|9288|9298.9|9286.9|2
1732880650000|2024-11-29 11:44:10|9299.3|9287.3|9297.4|9285.4|9299.3|9287.3|9297.4|9285.4|3
1732880660000|2024-11-29 11:44:20|9297.6|9285.6|9303.9|9291.9|9304.4|9293|9294.9|9285.6|7
1732880670000|2024-11-29 11:44:30|9304.5|9292.5|9305.1|9293.1|9305.1|9293.1|9304.5|9292.5|0
1732880680000|2024-11-29 11:44:40|9305.9|9293.9|9308.6|9296.6|9309|9297|9304|9292|2
1732880690000|2024-11-29 11:44:50|9309|9297|9297.1|9289.1|9309|9297|9297.1|9289.1|1
1732880700000|2024-11-29 11:45:00|9296.9|9288.9|9299.9|9287.9|9302.3|9290.3|9296.9|9287.9|1
1732880710000|2024-11-29 11:45:10|9296.9|9288.9|9296.3|9284.3|9299.7|9288.9|9296.3|9284.3|1
1732880720000|2024-11-29 11:45:20|9292.9|9284.9|9289.7|9277.7|9295.4|9284.9|9289.7|9277.7|0
1732880730000|2024-11-29 11:45:30|9290.2|9278.2|9292.2|9280.2|9294.1|9284.8|9286.9|9276.4|7
1732880740000|2024-11-29 11:45:40|9292.6|9280.6|9286.2|9274.2|9294.3|9282.3|9284.3|9272.3|2
1732880750000|2024-11-29 11:45:50|9287.1|9275.1|9300|9288|9300|9288|9287.1|9275.1|1
1732880760000|2024-11-29 11:46:00|9300.1|9288.1|9300.4|9288.4|9300.4|9288.4|9299.1|9287.1|1
1732880770000|2024-11-29 11:46:10|9300.8|9288.8|9300.5|9288.5|9301.3|9289.3|9300.5|9288.5|0
1732880780000|2024-11-29 11:46:20|9299.2|9287.2|9295.1|9283.1|9299.2|9287.2|9294.6|9282.6|0
1732880790000|2024-11-29 11:46:30|9295.5|9283.5|9297.1|9285.1|9300.4|9288.4|9295.5|9283.5|6
1732880800000|2024-11-29 11:46:40|9297|9285|9299.7|9287.7|9299.7|9287.7|9297|9285|2
1732880810000|2024-11-29 11:46:50|9300.3|9288.3|9304.6|9292.6|9305.7|9293.7|9300.3|9288.3|2
1732880820000|2024-11-29 11:47:00|9306.2|9294.2|9313.1|9301.1|9313.6|9301.6|9306.2|9294.2|2
1732880830000|2024-11-29 11:47:10|9315.1|9303.1|9319.6|9307.6|9320|9308|9315.1|9303.1|0
1732880840000|2024-11-29 11:47:20|9318.6|9306.6|9322.2|9310.2|9322.2|9310.2|9318.6|9306.6|1
1732880850000|2024-11-29 11:47:30|9322.4|9310.4|9320.2|9308.2|9327.1|9315.1|9319.9|9307.9|5
1732880860000|2024-11-29 11:47:40|9319.6|9307.6|9313.8|9305.8|9319.6|9307.6|9313.8|9305.1|0
1732880870000|2024-11-29 11:47:50|9314.1|9306.1|9319.6|9307.6|9319.8|9307.8|9314.1|9306.1|1
1732880880000|2024-11-29 11:48:00|9316.6|9304.6|9312.9|9300.9|9316.6|9304.6|9310.5|9300.9|1
1732880890000|2024-11-29 11:48:10|9310.6|9302.6|9305.6|9297.6|9310.6|9302.6|9305.6|9296.6|3
1732880900000|2024-11-29 11:48:20|9308.1|9296.1|9311.5|9299.5|9311.5|9299.5|9308.1|9296.1|0
1732880910000|2024-11-29 11:48:30|9314.9|9302.9|9314.9|9302.9|9314.9|9302.9|9314.9|9302.9|0
1732880920000|2024-11-29 11:48:40|9314.6|9302.6|9306.6|9294.6|9314.6|9303.6|9306.6|9294.6|2
1732880930000|2024-11-29 11:48:50|9301.7|9295.7|9314.6|9302.6|9317.1|9305.1|9301.7|9294.8|2
1732880940000|2024-11-29 11:49:00|9314.5|9302.5|9308.2|9296.2|9314.5|9303.5|9308.2|9296.2|2
1732880950000|2024-11-29 11:49:10|9311.9|9299.9|9318.6|9306.6|9318.6|9306.6|9311.9|9299.9|13
1732880960000|2024-11-29 11:49:20|9319|9307|9318.5|9306.5|9319.4|9307.4|9318.1|9306.1|0
1732880970000|2024-11-29 11:49:30|9318.7|9306.7|9318.7|9306.7|9318.7|9306.7|9318.7|9306.7|0
1732880980000|2024-11-29 11:49:40|9319.5|9307.5|9320.7|9308.7|9320.7|9308.7|9319.5|9307.5|0
1732881000000|2024-11-29 11:50:00|9320.6|9308.6|9317.8|9305.8|9328.3|9316.3|9317.8|9305.8|1
1732881010000|2024-11-29 11:50:10|9316.1|9304.1|9314|9302|9316.1|9304.1|9309.8|9297.8|1
1732881060000|2024-11-29 11:51:00|9315.7|9303.7|9314.5|9302.5|9315.7|9303.7|9312.5|9300.5|0
1732881070000|2024-11-29 11:51:10|9314.8|9302.8|9314.1|9302.1|9314.8|9302.8|9314.1|9302.1|0
1732881080000|2024-11-29 11:51:20|9314.2|9302.2|9313.8|9301.8|9314.3|9302.3|9306.5|9294.5|12
1732881090000|2024-11-29 11:51:30|9314.8|9302.8|9314.8|9302.8|9314.8|9302.8|9314.8|9302.8|0
1732881100000|2024-11-29 11:51:40|9315.3|9303.3|9314.8|9302.8|9315.3|9303.3|9314.8|9302.8|0
1732881110000|2024-11-29 11:51:50|9315.2|9303.2|9318|9306|9320|9308|9315.2|9303.2|1
1732881120000|2024-11-29 11:52:00|9317.1|9305.1|9317.4|9305.4|9317.4|9305.4|9315.3|9303.3|0
1732881130000|2024-11-29 11:52:10|9317.1|9305.1|9316.4|9304.4|9317.1|9305.1|9316.4|9304.4|0
1732881140000|2024-11-29 11:52:20|9316.5|9304.5|9316.1|9304.1|9316.5|9304.5|9316.1|9304.1|1
1732881160000|2024-11-29 11:52:40|9321.6|9309.6|9326.4|9314.4|9326.4|9314.4|9321.6|9309.6|0
1732881170000|2024-11-29 11:52:50|9328.8|9316.8|9328.8|9316.8|9328.8|9316.8|9328.8|9316.8|0
1732881180000|2024-11-29 11:53:00|9328.2|9316.2|9315.1|9303.1|9328.3|9316.3|9314.8|9302.8|5
1732881190000|2024-11-29 11:53:10|9315.4|9303.4|9315.3|9303.3|9318.3|9306.3|9315.3|9303.3|0
1732881200000|2024-11-29 11:53:20|9316.2|9304.2|9316.8|9304.8|9316.8|9304.8|9315.8|9303.8|0
1732881210000|2024-11-29 11:53:30|9316.9|9304.9|9316.9|9304.9|9316.9|9304.9|9316.9|9304.9|0
1732881230000|2024-11-29 11:53:50|9315.3|9303.3|9314.3|9302.3|9315.3|9303.3|9314.3|9302.3|0
1732881240000|2024-11-29 11:54:00|9314.8|9302.8|9314.8|9302.8|9314.8|9302.8|9314.3|9302.3|0
1732881250000|2024-11-29 11:54:10|9316.8|9304.8|9314.9|9302.9|9317.3|9305.3|9314.9|9302.9|0
1732881260000|2024-11-29 11:54:20|9314.3|9302.3|9314.2|9302.2|9314.3|9302.3|9310.1|9302.1|0
1732881270000|2024-11-29 11:54:30|9314.8|9302.8|9314.8|9302.8|9314.8|9302.8|9314.8|9302.8|0
1732881280000|2024-11-29 11:54:40|9314.2|9302.2|9311.3|9299.3|9314.2|9302.2|9311.3|9299.3|0
1732881290000|2024-11-29 11:54:50|9310.8|9298.8|9307.7|9295.7|9310.8|9298.8|9305.5|9293.5|2
1732881300000|2024-11-29 11:55:00|9307.8|9295.8|9312.8|9300.8|9313.3|9301.3|9307.8|9295.8|2
1732881310000|2024-11-29 11:55:10|9313.2|9301.2|9314.6|9302.6|9314.7|9302.7|9310.5|9298.5|7
1732881320000|2024-11-29 11:55:20|9316.9|9304.9|9318.9|9306.9|9318.9|9306.9|9316.5|9304.5|0
1732881340000|2024-11-29 11:55:40|9321|9309|9322.5|9310.5|9322.5|9310.5|9321|9309|0
1732881350000|2024-11-29 11:55:50|9322|9310|9323|9311|9323|9311|9321.8|9309.8|0
1732881370000|2024-11-29 11:56:10|9324|9312|9324|9312|9324|9312|9324|9312|1
1732881380000|2024-11-29 11:56:20|9323.7|9311.7|9326.1|9314.1|9326.1|9314.1|9323.7|9311.7|1
1732881400000|2024-11-29 11:56:40|9325.7|9313.7|9325.6|9313.6|9326.7|9314.7|9325.6|9313.6|0
1732881410000|2024-11-29 11:56:50|9327|9315|9327|9315|9327|9315|9327|9315|0
1732881420000|2024-11-29 11:57:00|9327.1|9315.1|9326.6|9314.6|9327.1|9315.1|9325.7|9313.7|2
1732881430000|2024-11-29 11:57:10|9326.2|9314.2|9325.7|9313.7|9326.2|9314.2|9325.7|9313.7|0
1732881440000|2024-11-29 11:57:20|9321.6|9309.6|9321.6|9309.6|9321.6|9309.6|9321.6|9309.6|2
1732881450000|2024-11-29 11:57:30|9321.7|9309.7|9328.2|9316.2|9328.2|9316.2|9320.8|9308.8|1
1732881460000|2024-11-29 11:57:40|9326.6|9318.6|9332.6|9320.6|9332.6|9320.6|9326.6|9318.6|2
1732881470000|2024-11-29 11:57:50|9334.7|9322.7|9339.4|9327.4|9340.7|9328.7|9334.7|9322.7|8
1732881480000|2024-11-29 11:58:00|9338.9|9326.9|9338.4|9326.4|9338.9|9326.9|9338.4|9326.4|0
1732881490000|2024-11-29 11:58:10|9340.8|9328.8|9337.1|9325.1|9340.8|9328.8|9337.1|9325.1|14
1732881500000|2024-11-29 11:58:20|9338.3|9326.3|9336.7|9324.7|9338.3|9326.3|9332.4|9324.4|0
1732881510000|2024-11-29 11:58:30|9337.1|9325.1|9337|9325|9337.1|9325.1|9337|9325|0
1732881520000|2024-11-29 11:58:40|9337.2|9325.2|9335.4|9323.4|9337.5|9325.5|9335.4|9323.4|1
1732881540000|2024-11-29 11:59:00|9335.3|9323.3|9335.3|9323.3|9335.3|9323.3|9335.3|9323.3|0
1732881550000|2024-11-29 11:59:10|9336.3|9324.3|9332|9320|9336.7|9324.7|9331.5|9319.5|0
1732881560000|2024-11-29 11:59:20|9335|9323|9335.4|9323.4|9335.4|9323.4|9335|9323|2
1732881570000|2024-11-29 11:59:30|9335.2|9323.2|9328.5|9316.5|9335.2|9323.2|9328.5|9316.5|0
1732881580000|2024-11-29 11:59:40|9328.1|9316.1|9325.9|9313.9|9328.1|9316.1|9325.9|9313.9|1
1732881590000|2024-11-29 11:59:50|9325.5|9313.5|9326.2|9314.2|9326.4|9314.4|9324.1|9312.1|0
1732881600000|2024-11-29 12:00:00|9326.4|9314.4|9335.2|9323.2|9335.7|9323.7|9324.8|9314.4|2
1732881610000|2024-11-29 12:00:10|9334.7|9322.7|9334.7|9322.7|9334.7|9322.7|9334.7|9322.7|0
1732881620000|2024-11-29 12:00:20|9336.5|9324.5|9336.5|9324.5|9336.5|9324.5|9336.5|9324.5|0
1732881630000|2024-11-29 12:00:30|9336.4|9324.4|9341.1|9329.1|9341.1|9329.1|9336.4|9324.4|1
1732881640000|2024-11-29 12:00:40|9348.9|9336.9|9352.8|9340.8|9352.8|9340.8|9348.4|9336.4|18
1732881650000|2024-11-29 12:00:50|9353.2|9341.2|9352.4|9340.4|9353.2|9341.2|9352.4|9340.4|1
1732881660000|2024-11-29 12:01:00|9353.3|9341.3|9349.4|9341.4|9353.3|9342.7|9349.4|9339.9|2
1732881680000|2024-11-29 12:01:20|9343.9|9335.9|9336.5|9324.5|9343.9|9335.9|9336.5|9324.5|6
1732881690000|2024-11-29 12:01:30|9336.1|9324.1|9338.5|9326.5|9338.5|9326.5|9335.7|9323.7|0
1732881710000|2024-11-29 12:01:50|9337.7|9325.7|9332.6|9320.6|9337.7|9326.8|9332.5|9320.6|1
1732881720000|2024-11-29 12:02:00|9333.4|9321.4|9338|9326|9338.4|9326.4|9333.4|9321.4|1
1732881730000|2024-11-29 12:02:10|9336.1|9324.1|9336.1|9324.1|9336.1|9324.1|9336.1|9324.1|1
1732881740000|2024-11-29 12:02:20|9334.4|9322.4|9332.7|9320.7|9334.4|9322.4|9331.5|9319.5|7
1732881750000|2024-11-29 12:02:30|9333|9321|9335.7|9323.7|9336.1|9324.1|9333|9321|1
1732881760000|2024-11-29 12:02:40|9335.5|9323.5|9336.4|9324.4|9336.4|9324.4|9335.1|9323.1|0
1732881780000|2024-11-29 12:03:00|9336.5|9324.5|9343.5|9335.5|9344.9|9335.5|9336.5|9324.5|2
1732881800000|2024-11-29 12:03:20|||||||||1
1732881820000|2024-11-29 12:03:40|9338.5|9326.5|9337.7|9325.7|9338.9|9326.9|9337.3|9325.3|3
1732881830000|2024-11-29 12:03:50|9337.2|9325.2|9331.6|9319.6|9338|9326|9331.6|9319.6|1
1732881840000|2024-11-29 12:04:00|9331.5|9319.5|9332.6|9320.6|9333.5|9321.5|9331|9319|5
1732881850000|2024-11-29 12:04:10|9339.4|9327.4|9341.9|9329.9|9342.3|9330.7|9338.7|9327.4|2
1732881860000|2024-11-29 12:04:20|9342|9330|9342.5|9334.5|9342.5|9334.5|9334|9322|3
1732881870000|2024-11-29 12:04:30|9342.6|9334.6|9343|9337|9343.7|9337.7|9342.6|9334.6|1
1732881880000|2024-11-29 12:04:40|9343.1|9337.1|9361.9|9349.9|9361.9|9349.9|9343.1|9337.1|8
1732881890000|2024-11-29 12:04:50|9362.1|9350.1|9367.9|9355.9|9369.4|9357.4|9362.1|9350.1|3
1732881900000|2024-11-29 12:05:00|9367|9355|9376.1|9364.1|9376.1|9368.9|9358.7|9346.7|7
1732881910000|2024-11-29 12:05:10|9376.9|9364.9|9360.9|9348.9|9379.9|9367.9|9360.9|9348.9|4
1732881920000|2024-11-29 12:05:20|9361.6|9349.6|9360.1|9348.1|9361.6|9349.6|9358.1|9346.1|1
1732881930000|2024-11-29 12:05:30|9359.7|9347.7|9355|9343|9359.7|9347.7|9355|9343|0
1732881940000|2024-11-29 12:05:40|9353.3|9341.3|9352.1|9340.1|9353.4|9341.4|9352.1|9340.1|0
1732881950000|2024-11-29 12:05:50|9354.4|9342.4|9349.8|9337.8|9354.4|9342.4|9348.3|9336.3|1
1732881960000|2024-11-29 12:06:00|9349.3|9337.3|9343.5|9331.5|9349.3|9337.3|9343.3|9331.3|0
1732881970000|2024-11-29 12:06:10|9342.6|9330.6|9342.8|9330.8|9342.8|9330.8|9342.3|9330.3|0
1732881980000|2024-11-29 12:06:20|9345.8|9333.8|9343.6|9335.6|9346.8|9335.6|9343.6|9333.8|0
1732881990000|2024-11-29 12:06:30|9343.3|9335.3|9343.3|9335.3|9343.3|9335.3|9343.3|9335.3|0
1732882000000|2024-11-29 12:06:40|9358.4|9346.4|9367.6|9355.6|9367.9|9355.9|9358.4|9346.4|3
1732882010000|2024-11-29 12:06:50|9366.4|9354.4|9366.3|9354.3|9366.8|9354.8|9366.3|9354.3|0
1732882020000|2024-11-29 12:07:00|9363.8|9351.8|9365.8|9353.8|9365.8|9353.8|9363.8|9351.8|1
1732882040000|2024-11-29 12:07:20|9366.2|9354.2|9366.2|9354.2|9366.2|9354.2|9366.2|9354.2|2
1732882050000|2024-11-29 12:07:30|9366.6|9354.6|9357.3|9345.3|9366.7|9354.7|9357.1|9345.3|1
1732882060000|2024-11-29 12:07:40|9356.8|9344.8|9334.5|9322.5|9357.5|9346.3|9334.5|9322.5|3
1732882070000|2024-11-29 12:07:50|9334.1|9322.1|9333.2|9321.2|9334.9|9322.9|9325.6|9315.2|11
1732882080000|2024-11-29 12:08:00|9333.3|9321.3|9335.8|9323.8|9336.2|9324.2|9332.3|9320.3|1
1732882090000|2024-11-29 12:08:10|9335|9323|9335|9323|9335|9323|9335|9323|0
1732882110000|2024-11-29 12:08:30|9334.5|9322.5|9330.9|9318.9|9335|9323|9330.9|9318.9|0
1732882120000|2024-11-29 12:08:40|9333.7|9321.7|9332.8|9320.8|9333.7|9321.7|9332.3|9320.3|1
1732882130000|2024-11-29 12:08:50|9332.3|9320.3|9332.8|9320.8|9332.8|9320.8|9331.4|9319.4|0
1732882140000|2024-11-29 12:09:00|9332|9320|9333.7|9321.7|9333.7|9321.7|9331.9|9319.9|2
1732882150000|2024-11-29 12:09:10|9350.3|9338.3|9351.3|9339.3|9355.3|9343.3|9350.3|9338.3|1
1732882160000|2024-11-29 12:09:20|9350.1|9338.1|9350.1|9338.1|9350.1|9338.1|9350.1|9338.1|1
1732882170000|2024-11-29 12:09:30|9350.2|9338.2|9350.2|9338.2|9350.2|9338.2|9350.2|9338.2|0
1732882200000|2024-11-29 12:10:00|9351.9|9339.9|9362.8|9350.8|9362.8|9350.8|9344.7|9332.7|1
1732882220000|2024-11-29 12:10:20|9363.7|9351.7|9364|9352|9364|9352|9363.7|9351.7|0
1732882230000|2024-11-29 12:10:30|9359.8|9347.8|9359.8|9347.8|9359.8|9347.8|9359.8|9347.8|0
1732882240000|2024-11-29 12:10:40|9358.8|9346.8|9363.5|9355.5|9363.5|9355.5|9358.8|9346.8|2
1732882250000|2024-11-29 12:10:50|9359.6|9347.6|9352|9340|9360|9348|9345.6|9333.6|14
1732882260000|2024-11-29 12:11:00|9349.8|9337.8|9351.7|9339.7|9352.2|9340.2|9349.6|9337.6|0
1732882270000|2024-11-29 12:11:10|9351.6|9339.6|9351.6|9339.6|9351.6|9339.6|9351.6|9339.6|0
1732882280000|2024-11-29 12:11:20|9354.5|9342.5|9354.4|9342.4|9355.7|9343.7|9354.4|9342.4|0
1732882290000|2024-11-29 12:11:30|9354.6|9342.6|9354.6|9342.6|9354.6|9342.6|9354.6|9342.6|1
1732882300000|2024-11-29 12:11:40|9354.5|9342.5|9355.1|9343.1|9356.2|9344.2|9354.5|9342.5|1
1732882310000|2024-11-29 12:11:50|9354|9342|9353.8|9341.8|9354|9342|9353.8|9341.8|0
1732882320000|2024-11-29 12:12:00|9346.4|9334.4|9330.4|9318.4|9346.4|9334.4|9330.4|9318.4|2
1732882340000|2024-11-29 12:12:20|9329.8|9317.8|9334.1|9322.1|9335.1|9323.1|9327.8|9315.8|1
1732882350000|2024-11-29 12:12:30|9335.1|9323.1|9335.1|9323.1|9335.1|9323.1|9335.1|9323.1|0
1732882360000|2024-11-29 12:12:40|9336.9|9324.9|9339|9327|9339|9327|9336.3|9324.3|0
1732882370000|2024-11-29 12:12:50|9338.4|9326.4|9338.9|9326.9|9339.3|9327.3|9338|9326|0
1732882380000|2024-11-29 12:13:00|9339.3|9327.3|9352.4|9340.4|9356|9344|9339.3|9327.3|2
1732882400000|2024-11-29 12:13:20|9351.6|9339.6|9342.5|9330.5|9351.6|9339.6|9342.5|9330.5|1
1732882410000|2024-11-29 12:13:30|9343.8|9331.8|9342.2|9330.2|9343.8|9331.8|9341.6|9329.6|1
1732882420000|2024-11-29 12:13:40|9342.6|9330.6|9342.6|9330.6|9342.6|9330.6|9342.6|9330.6|0
1732882430000|2024-11-29 12:13:50|9344.1|9332.1|9346.2|9334.2|9346.2|9334.2|9344.1|9332.1|0
1732882440000|2024-11-29 12:14:00|9345.8|9333.8|9345.8|9333.8|9345.8|9333.8|9345.8|9333.8|0
1732882450000|2024-11-29 12:14:10|9344.1|9332.1|9340.1|9328.1|9344.1|9332.1|9340|9328|0
1732882460000|2024-11-29 12:14:20|9344.1|9332.1|9342.6|9330.6|9344.1|9332.1|9342.6|9330.6|3
1732882470000|2024-11-29 12:14:30|9343|9331|9340.9|9328.9|9343.9|9331.9|9336.9|9324.9|2
1732882480000|2024-11-29 12:14:40|9341|9329|9347.5|9335.5|9347.5|9335.5|9341|9329|0
1732882490000|2024-11-29 12:14:50|9347.1|9335.1|9346.7|9334.7|9347.1|9335.1|9346.7|9334.7|0
1732882500000|2024-11-29 12:15:00|9346.9|9334.9|9346.9|9334.9|9346.9|9334.9|9346.9|9334.9|0
1732882510000|2024-11-29 12:15:10|9348.2|9336.2|9348.2|9336.2|9348.2|9336.2|9348.2|9336.2|0
1732882530000|2024-11-29 12:15:30|9348.4|9336.4|9350.3|9338.3|9350.3|9338.3|9348.4|9336.4|0
1732882540000|2024-11-29 12:15:40|9342.8|9334.8|9342.8|9330.8|9342.8|9334.8|9342.8|9330.8|0
1732882560000|2024-11-29 12:16:00|9342.7|9330.7|9348.2|9336.2|9348.2|9336.2|9342.7|9330.7|3
1732882570000|2024-11-29 12:16:10|9347.7|9335.7|9352.4|9340.4|9352.4|9340.4|9347.7|9335.7|0
1732882590000|2024-11-29 12:16:30|9353.4|9341.4|9353.4|9341.4|9353.4|9341.4|9353.4|9341.4|0
1732882600000|2024-11-29 12:16:40|9353.8|9341.8|9353.2|9341.2|9353.8|9341.8|9353.2|9341.2|0
1732882610000|2024-11-29 12:16:50|9362.1|9350.1|9367.7|9355.7|9367.7|9355.7|9362.1|9350.1|1
1732882620000|2024-11-29 12:17:00|9366.2|9354.2|9366.2|9354.2|9366.2|9354.2|9366.2|9354.2|0
1732882630000|2024-11-29 12:17:10|9372.8|9360.8|9373.2|9361.2|9373.2|9361.2|9371.8|9359.8|2
1732882640000|2024-11-29 12:17:20|9373.6|9361.6|9374.1|9362.1|9374.1|9362.1|9373.6|9361.6|0
1732882650000|2024-11-29 12:17:30|9377.2|9365.2|9377.2|9365.2|9377.2|9365.2|9377.2|9365.2|7
1732882660000|2024-11-29 12:17:40|9378.2|9370.2|9381.5|9369.5|9381.5|9370.7|9378.2|9369.5|0
1732882670000|2024-11-29 12:17:50|9382|9370|9375.5|9363.5|9382|9370|9370.3|9358.3|2
1732882680000|2024-11-29 12:18:00|9375.1|9363.1|9375|9363|9375.1|9363.1|9374.2|9362.2|0
1732882690000|2024-11-29 12:18:10|9375.5|9363.5|9374.5|9362.5|9376.5|9364.5|9374.5|9362.5|0
1732882700000|2024-11-29 12:18:20|9373.5|9361.5|9373.5|9361.5|9373.5|9361.5|9373.5|9361.5|0
1732882710000|2024-11-29 12:18:30|9373.4|9361.4|9365.1|9353.1|9373.4|9361.4|9365|9353|2
1732882720000|2024-11-29 12:18:40|9366|9354|9365.2|9353.2|9368.3|9356.3|9365.2|9353.2|0
1732882730000|2024-11-29 12:18:50|9364.4|9352.4|9364.4|9352.4|9364.4|9352.4|9364.4|9352.4|0
1732882740000|2024-11-29 12:19:00|9364.3|9352.3|9361|9349|9364.3|9352.3|9361|9349|1
1732882750000|2024-11-29 12:19:10|9360|9348|9351|9339|9360|9348|9350.5|9338.5|1
1732882760000|2024-11-29 12:19:20|9351.5|9339.5|9351.5|9339.5|9351.5|9339.5|9351.5|9339.5|0
1732882780000|2024-11-29 12:19:40|9353.7|9341.7|9348.4|9336.4|9353.7|9341.7|9348.4|9336.4|2
1732882790000|2024-11-29 12:19:50|9348.3|9336.3|9350.3|9338.3|9350.3|9338.3|9348.3|9336.3|4
1732882800000|2024-11-29 12:20:00|9350|9338|9350|9338|9350|9338|9350|9338|1
1732882810000|2024-11-29 12:20:10|9349.8|9337.8|9349.8|9337.8|9349.8|9337.8|9349.8|9337.8|0
1732882820000|2024-11-29 12:20:20|9349|9337|9348.9|9336.9|9349|9337|9348.9|9336.9|0
1732882830000|2024-11-29 12:20:30|9348.8|9336.8|9349.4|9337.4|9349.8|9337.8|9348.8|9336.8|1
1732882840000|2024-11-29 12:20:40|9344.6|9332.6|9346.2|9334.2|9346.2|9334.2|9341.9|9329.9|3
1732882850000|2024-11-29 12:20:50|9343.7|9331.7|9343.7|9331.7|9343.7|9331.7|9343.7|9331.7|0
1732882860000|2024-11-29 12:21:00|9343.2|9331.2|9342.7|9330.7|9343.2|9331.2|9342.7|9330.7|0
1732882870000|2024-11-29 12:21:10|9344.6|9332.6|9344.6|9332.6|9344.6|9332.6|9344.6|9332.6|0
1732882900000|2024-11-29 12:21:40|9345.1|9333.1|9344.8|9332.8|9345.7|9333.7|9344.3|9332.3|0
1732882910000|2024-11-29 12:21:50|9344.3|9332.3|9341.8|9329.8|9344.3|9332.3|9341.8|9329.8|0
1732882920000|2024-11-29 12:22:00|9352.8|9340.8|9353.7|9341.7|9355.7|9343.7|9352.8|9340.8|2
1732882930000|2024-11-29 12:22:10|9355.2|9343.2|9354.2|9342.2|9356.9|9344.9|9354.2|9342.2|1
1732882940000|2024-11-29 12:22:20|9356.3|9344.3|9354.4|9342.4|9356.7|9344.7|9353.4|9341.4|1
1732882950000|2024-11-29 12:22:30|9355.3|9343.3|9355.9|9343.9|9355.9|9343.9|9354.4|9342.4|0
1732882960000|2024-11-29 12:22:40|9355.1|9343.1|9357.2|9345.2|9357.2|9345.2|9354.6|9342.6|0
1732882970000|2024-11-29 12:22:50|9356.1|9344.1|9355.6|9343.6|9356.4|9344.4|9355.6|9343.6|0
1732882980000|2024-11-29 12:23:00|9357.9|9345.9|9362.9|9350.9|9362.9|9350.9|9357.9|9345.9|1
1732882990000|2024-11-29 12:23:10|9362.1|9350.1|9362|9350|9362.1|9350.1|9362|9350|0
1732883000000|2024-11-29 12:23:20|9364|9352|9364.5|9352.5|9364.5|9352.5|9364|9352|0
1732883020000|2024-11-29 12:23:40|9364.8|9352.8|9366.3|9354.3|9366.3|9354.3|9364.8|9352.8|0
1732883030000|2024-11-29 12:23:50|9367.6|9355.6|9367.9|9355.9|9367.9|9355.9|9367.6|9355.6|0
1732883040000|2024-11-29 12:24:00|9372.9|9360.9|9372.9|9360.9|9372.9|9360.9|9372.9|9360.9|0
1732883050000|2024-11-29 12:24:10|9372.6|9360.6|9365.9|9353.9|9372.6|9360.6|9365.4|9353.4|2
1732883060000|2024-11-29 12:24:20|9364.9|9352.9|9365.8|9353.8|9366.8|9354.8|9364.9|9352.9|0
1732883070000|2024-11-29 12:24:30|9365.4|9353.4|9362.8|9350.8|9365.4|9353.4|9362.8|9350.8|0
1732883080000|2024-11-29 12:24:40|9362.4|9350.4|9360.4|9348.4|9362.4|9350.4|9359.9|9347.9|0
1732883090000|2024-11-29 12:24:50|9359.9|9347.9|9364.3|9352.3|9364.3|9352.3|9359.9|9347.9|1
1732883100000|2024-11-29 12:25:00|9364.7|9352.7|9364.3|9352.3|9364.8|9352.8|9364.3|9352.3|0
1732883120000|2024-11-29 12:25:20|9361.4|9353.4|9361.8|9349.8|9364.4|9353.4|9361.4|9349.8|5
1732883130000|2024-11-29 12:25:30|9372.4|9360.4|9371.4|9359.4|9373.5|9361.5|9371.4|9359.4|3
1732883140000|2024-11-29 12:25:40|9367.9|9355.9|9371.9|9359.9|9371.9|9359.9|9367.9|9355.9|0
1732883150000|2024-11-29 12:25:50|9371.5|9359.5|9371.4|9359.4|9371.5|9359.5|9371.4|9359.4|0
1732883160000|2024-11-29 12:26:00|9373.6|9361.6|9375|9363|9375.4|9363.4|9373.6|9361.6|0
1732883170000|2024-11-29 12:26:10|9375.4|9363.4|9371.9|9359.9|9375.4|9363.4|9371.9|9359.9|1
1732883190000|2024-11-29 12:26:30|9370.9|9358.9|9374.6|9362.6|9374.6|9362.6|9370.9|9358.9|0
1732883200000|2024-11-29 12:26:40|9374.7|9362.7|9369|9357|9374.7|9362.7|9368.4|9356.4|2
1732883210000|2024-11-29 12:26:50|9368.2|9356.2|9367.9|9355.9|9368.2|9356.2|9367.9|9355.9|0
1732883250000|2024-11-29 12:27:30|9367.8|9355.8|9366.9|9354.9|9368.8|9356.8|9366.9|9354.9|1
1732883260000|2024-11-29 12:27:40|9366.6|9354.6|9364.9|9352.9|9366.6|9354.6|9364.9|9352.9|1
1732883270000|2024-11-29 12:27:50|9365.3|9353.3|9365.4|9353.4|9365.4|9353.4|9365.3|9353.3|0
1732883280000|2024-11-29 12:28:00|9364.9|9352.9|9365.4|9353.4|9366.7|9354.7|9364.9|9352.9|0
1732883300000|2024-11-29 12:28:20|9365.9|9353.9|9365.9|9353.9|9365.9|9353.9|9365.9|9353.9|0
1732883310000|2024-11-29 12:28:30|9364.9|9352.9|9364.4|9352.4|9364.9|9352.9|9364.4|9352.4|0
1732883320000|2024-11-29 12:28:40|9364.9|9352.9|9366.2|9354.2|9368.1|9356.1|9364.9|9352.9|0
1732883340000|2024-11-29 12:29:00|9365.8|9353.8|9365.4|9353.4|9365.8|9353.8|9365.4|9353.4|0
1732883350000|2024-11-29 12:29:10|9364.4|9352.4|9364.9|9352.9|9364.9|9352.9|9364.4|9352.4|0
1732883370000|2024-11-29 12:29:30|9366.2|9354.2|9366.2|9354.2|9366.2|9354.2|9366.2|9354.2|0
1732883380000|2024-11-29 12:29:40|9365.8|9353.8|9366.2|9354.2|9366.2|9354.2|9365.7|9353.7|0
1732883400000|2024-11-29 12:30:00|9367.1|9355.1|9365.6|9353.6|9367.1|9355.1|9365.6|9353.6|1
1732883410000|2024-11-29 12:30:10|9365.8|9353.8|9367.1|9355.1|9367.2|9355.2|9365.8|9353.8|2
1732883420000|2024-11-29 12:30:20|9368|9356|9368.2|9356.2|9368.2|9356.2|9368|9356|0
1732883440000|2024-11-29 12:30:40|9363.5|9357.5|9363.8|9351.8|9363.8|9357.5|9363.3|9351.3|3
1732883450000|2024-11-29 12:30:50|9364.3|9352.3|9362.2|9354.2|9364.7|9354.2|9362.2|9352.3|2
1732883460000|2024-11-29 12:31:00|9364.7|9352.7|9373.1|9361.1|9373.7|9361.7|9364.7|9352.7|9
1732883470000|2024-11-29 12:31:10|9371.9|9359.9|9372.8|9360.8|9372.8|9360.8|9371.7|9359.7|1
1732883490000|2024-11-29 12:31:30|9372.7|9360.7|9373.2|9361.2|9373.2|9361.2|9372.7|9360.7|0
1732883500000|2024-11-29 12:31:40|9374|9362|9373.7|9361.7|9374.8|9362.8|9373.7|9361.7|0
1732883520000|2024-11-29 12:32:00|9374.1|9362.1|9374.2|9362.2|9374.7|9362.7|9374.1|9362.1|1
1732883530000|2024-11-29 12:32:10|9374.7|9362.7|9374.7|9362.7|9374.7|9362.7|9374.7|9362.7|0
1732883550000|2024-11-29 12:32:30|9374.2|9362.2|9374.2|9362.2|9374.2|9362.2|9374.2|9362.2|0
1732883560000|2024-11-29 12:32:40|9375.2|9363.2|9375.2|9363.2|9375.2|9363.2|9375.2|9363.2|0
1732883570000|2024-11-29 12:32:50|9374.3|9362.3|9374.2|9362.2|9374.3|9362.3|9374.2|9362.2|0
1732883580000|2024-11-29 12:33:00|9375.1|9363.1|9374.3|9362.3|9375.2|9363.2|9374.3|9362.3|0
1732883590000|2024-11-29 12:33:10|9375.1|9363.1|9374.7|9362.7|9375.2|9363.2|9374.3|9362.3|0
1732883610000|2024-11-29 12:33:30|9372.2|9364.2|9371.7|9363.7|9372.2|9364.2|9371.7|9363.7|0
1732883620000|2024-11-29 12:33:40|9371.3|9363.3|9371.3|9363.3|9371.3|9363.3|9371.3|9363.3|2
1732883630000|2024-11-29 12:33:50|9371.1|9365.1|9371.2|9365.2|9371.7|9365.2|9371.1|9363.7|0
1732883640000|2024-11-29 12:34:00|9371.4|9363.4|9371.4|9363.4|9371.4|9363.4|9371.4|9363.4|1
1732883650000|2024-11-29 12:34:10|9371.7|9363.7|9371.7|9363.7|9371.7|9363.7|9371.7|9363.7|0
1732883660000|2024-11-29 12:34:20|9375|9363|9375.5|9363.5|9375.5|9363.5|9375|9363|2
1732883670000|2024-11-29 12:34:30|9373.9|9365.9|9373.9|9365.9|9373.9|9365.9|9373.9|9365.9|0
1732883680000|2024-11-29 12:34:40|9374.5|9366.5|9387.9|9375.9|9388.5|9376.5|9373.5|9361.5|1
1732883690000|2024-11-29 12:34:50|9388.5|9376.5|9389|9377|9389|9377|9386.6|9374.6|0
1732883700000|2024-11-29 12:35:00|9405|9393|9400.6|9388.6|9405|9393|9398|9386|32
1732883710000|2024-11-29 12:35:10|9400.5|9388.5|9394.8|9382.8|9401.7|9389.7|9394.8|9382.8|2
1732883720000|2024-11-29 12:35:20|9392.1|9380.1|9395.8|9383.8|9395.9|9383.9|9392.1|9380.1|0
1732883730000|2024-11-29 12:35:30|9394.6|9382.6|9400.1|9388.1|9400.1|9388.1|9394.6|9382.6|0
1732883750000|2024-11-29 12:35:50|9402.2|9390.2|9392.6|9386.6|9403.7|9391.7|9392.1|9384.1|19
1732883760000|2024-11-29 12:36:00|9392.3|9384.3|9387.3|9375.3|9392.3|9384.3|9385.8|9373.8|4
1732883770000|2024-11-29 12:36:10|9386.4|9374.4|9386.4|9374.4|9386.4|9374.4|9386.4|9374.4|0
1732883780000|2024-11-29 12:36:20|9387.1|9375.1|9387.1|9375.1|9387.1|9375.1|9387.1|9375.1|0
1732883790000|2024-11-29 12:36:30|9386.9|9374.9|9377.1|9365.1|9386.9|9374.9|9376.3|9364.6|5
1732883800000|2024-11-29 12:36:40|9377|9365|9371.3|9365.3|9377|9365.8|9371.3|9363.8|1
1732883810000|2024-11-29 12:36:50|9371.8|9365.8|9372.6|9366.6|9372.6|9366.6|9371.8|9365.8|9
1732883820000|2024-11-29 12:37:00|9371.9|9365.9|9372.8|9360.8|9373.4|9365.9|9369.9|9357.9|8
1732883830000|2024-11-29 12:37:10|9373.1|9361.1|9372|9364|9373.1|9364|9372|9361.1|8
1732883840000|2024-11-29 12:37:20|9371.8|9363.8|9371.3|9363.3|9371.8|9363.8|9366.3|9358|2
1732883850000|2024-11-29 12:37:30|9369.8|9363.8|9368.6|9360.6|9372.5|9363.8|9368.4|9356.6|14
1732883860000|2024-11-29 12:37:40|9368.9|9356.9|9369.8|9361.8|9371|9361.8|9368.9|9356.9|1
1732883880000|2024-11-29 12:38:00|9369.7|9361.7|9388.2|9376.2|9389.5|9377.5|9369.7|9361.7|2
1732883890000|2024-11-29 12:38:10|9387.9|9375.9|9388.9|9376.9|9389.4|9377.4|9387.9|9375.9|1
1732883900000|2024-11-29 12:38:20|9390.6|9378.6|9390.1|9378.1|9391.5|9379.5|9388.3|9376.3|0
1732883910000|2024-11-29 12:38:30|9390.5|9378.5|9392.2|9384.2|9392.6|9384.6|9388.5|9376.5|0
1732883920000|2024-11-29 12:38:40|9390.8|9378.8|9392.6|9380.6|9393.3|9381.3|9390.8|9378.8|3
1732883930000|2024-11-29 12:38:50|9386.9|9380.9|9386.9|9380.9|9386.9|9380.9|9386.9|9380.9|1
1732883940000|2024-11-29 12:39:00|9389.8|9377.8|9387.1|9375.1|9389.8|9377.8|9385.6|9373.6|1
1732883950000|2024-11-29 12:39:10|9388|9376|9387.8|9375.8|9389.5|9377.5|9387.8|9375.8|0
1732883960000|2024-11-29 12:39:20|9385.5|9373.5|9385.1|9373.1|9386|9374|9384.5|9372.5|0
1732883970000|2024-11-29 12:39:30|9385.2|9373.2|9383.9|9371.9|9385.2|9373.2|9383.8|9371.8|0
1732883980000|2024-11-29 12:39:40|9384|9372|9382.5|9370.5|9384|9372|9382.5|9370.5|0
1732883990000|2024-11-29 12:39:50|9382.6|9370.6|9380.4|9368.4|9382.6|9370.6|9380.4|9368.4|1
1732884020000|2024-11-29 12:40:20|9384.8|9372.8|9385.2|9373.2|9385.2|9373.2|9384.8|9372.8|2
1732884030000|2024-11-29 12:40:30|9385.1|9373.1|9386.2|9374.2|9387|9375|9385.1|9373.1|0
1732884040000|2024-11-29 12:40:40|9386.6|9374.6|9386.6|9374.6|9386.8|9374.8|9386|9374|0
1732884050000|2024-11-29 12:40:50|9387.1|9375.1|9387.1|9375.1|9387.1|9375.1|9387.1|9375.1|0
1732884060000|2024-11-29 12:41:00|9387|9375|9384|9372|9387.1|9375.1|9383.5|9371.5|1
1732884070000|2024-11-29 12:41:10|9384.3|9372.3|9384.4|9372.4|9384.4|9372.4|9383.9|9371.9|0
1732884090000|2024-11-29 12:41:30|9384.5|9372.5|9379.3|9367.3|9385.7|9373.7|9379.3|9367.3|6
1732884100000|2024-11-29 12:41:40|9373.3|9365.3|9371.3|9363.3|9374.3|9365.3|9370.4|9359.8|2
1732884110000|2024-11-29 12:41:50|9372.1|9360.1|9368.6|9360.6|9372.1|9360.6|9368.6|9360.1|0
1732884120000|2024-11-29 12:42:00|9368.3|9360.3|9375.2|9363.2|9375.2|9364.8|9366.8|9360.3|1
1732884130000|2024-11-29 12:42:10|9379.8|9367.8|9380.3|9368.3|9380.3|9370.8|9378.8|9367.8|2
1732884140000|2024-11-29 12:42:20|9385|9373|9385.2|9373.2|9386.5|9374.5|9385|9373|1
1732884150000|2024-11-29 12:42:30|9382.8|9374.8|9382.8|9374.8|9382.8|9374.8|9382.8|9374.8|0
1732884160000|2024-11-29 12:42:40|9389.5|9377.5|9390.3|9378.3|9390.8|9378.8|9389.5|9377.5|1
1732884170000|2024-11-29 12:42:50|9393.6|9381.6|9393.9|9381.9|9396.1|9384.1|9393.6|9381.6|0
1732884180000|2024-11-29 12:43:00|9395.8|9383.8|9387|9375|9396.3|9384.3|9385.8|9373.8|1
1732884190000|2024-11-29 12:43:10|9387.3|9375.3|9380.5|9368.5|9388.6|9376.6|9380.5|9368.5|2
1732884200000|2024-11-29 12:43:20|9374.8|9366.8|9375|9363|9375|9366.8|9374.8|9363|1
1732884210000|2024-11-29 12:43:30|9375.1|9363.1|9370.2|9358.2|9375.1|9363.1|9370.1|9358.1|0
1732884220000|2024-11-29 12:43:40|9370.3|9358.3|9375.8|9363.8|9375.8|9363.8|9370.3|9358.3|3
1732884230000|2024-11-29 12:43:50|9375.3|9363.3|9376.6|9364.6|9376.6|9364.6|9371.8|9363.3|1
1732884240000|2024-11-29 12:44:00|9375.8|9363.8|9375.3|9363.3|9375.8|9363.8|9375.3|9363.3|0
1732884250000|2024-11-29 12:44:10|9373.8|9365.8|9372.8|9364.8|9375.3|9365.8|9372.8|9363.3|0
1732884260000|2024-11-29 12:44:20|9370.6|9362.6|9361.1|9349.1|9370.6|9362.6|9355|9343|3
1732884270000|2024-11-29 12:44:30|9362|9350|9352.8|9340.8|9362|9350|9352.8|9340.8|2
1732884280000|2024-11-29 12:44:40|9351.8|9339.8|9351.8|9339.8|9351.8|9339.8|9351.8|9339.8|0
1732884290000|2024-11-29 12:44:50|9346.9|9340.9|9344.8|9332.8|9346.9|9340.9|9344.8|9332.8|3
1732884300000|2024-11-29 12:45:00|9345.2|9333.2|9339.9|9327.9|9348.5|9336.5|9339.9|9327.9|3
1732884310000|2024-11-29 12:45:10|9337.1|9325.1|9336.3|9324.3|9338|9326|9336.3|9324.3|1
1732884320000|2024-11-29 12:45:20|9336.9|9324.9|9332.6|9320.6|9341.6|9329.6|9332.6|9320.6|2
1732884330000|2024-11-29 12:45:30|9327.9|9321.9|9342.1|9330.1|9343.1|9331.1|9327.9|9317.3|3
1732884340000|2024-11-29 12:45:40|9340.8|9328.8|9334.9|9322.9|9340.8|9328.8|9333.5|9321.5|2
1732884350000|2024-11-29 12:45:50|9334.6|9322.6|9334.5|9322.5|9334.6|9322.6|9334.5|9322.5|0
1732884360000|2024-11-29 12:46:00|9334.1|9322.1|9345|9333|9345.7|9333.7|9332.1|9320.1|2
1732884370000|2024-11-29 12:46:10|9345.2|9333.2|9342.7|9330.7|9347.2|9335.2|9342.7|9330.7|1
1732884380000|2024-11-29 12:46:20|9335.9|9323.9|9333.4|9321.4|9335.9|9323.9|9333.4|9321.4|1
1732884390000|2024-11-29 12:46:30|9334.8|9322.8|9335.5|9323.5|9335.5|9323.5|9334.8|9322.8|2
1732884400000|2024-11-29 12:46:40|9335.1|9323.1|9335.7|9323.7|9336.2|9324.2|9330.2|9318.2|1
1732884410000|2024-11-29 12:46:50|9337.4|9325.4|9338.9|9326.9|9338.9|9326.9|9337.4|9325.4|0
1732884420000|2024-11-29 12:47:00|9339|9327|9337.9|9325.9|9339|9327|9337.9|9325.9|0
1732884430000|2024-11-29 12:47:10|9342.1|9330.1|9341.3|9329.3|9342.8|9330.8|9340.9|9328.9|3
1732884440000|2024-11-29 12:47:20|9341.7|9329.7|9340.9|9328.9|9341.7|9329.7|9340.9|9328.9|0
1732884450000|2024-11-29 12:47:30|9340.7|9328.7|9340.7|9328.7|9340.7|9328.7|9340.7|9328.7|0
1732884470000|2024-11-29 12:47:50|9339.9|9327.9|9339.8|9327.8|9339.9|9327.9|9339.8|9327.8|0
1732884490000|2024-11-29 12:48:10|9340.9|9328.9|9343.9|9331.9|9345.8|9333.8|9340.9|9328.9|2
1732884500000|2024-11-29 12:48:20|9342.9|9330.9|9333.2|9321.2|9342.9|9330.9|9333|9321|2
1732884520000|2024-11-29 12:48:40|9333.4|9321.4|9333.4|9321.4|9333.4|9321.4|9333.4|9321.4|0
1732884540000|2024-11-29 12:49:00|9333.9|9321.9|9333.9|9321.9|9333.9|9321.9|9333.9|9321.9|0
1732884550000|2024-11-29 12:49:10|9333.4|9321.4|9327.9|9315.9|9333.4|9321.4|9327.9|9315.9|4
1732884560000|2024-11-29 12:49:20|9328.2|9316.2|9327.4|9315.4|9329.6|9317.6|9327.4|9315.4|1
1732884570000|2024-11-29 12:49:30|9329.1|9317.1|9328.4|9316.4|9329.1|9317.1|9327.3|9315.3|0
1732884580000|2024-11-29 12:49:40|9327.9|9315.9|9334.8|9322.8|9335.2|9323.2|9327.9|9315.9|3
1732884590000|2024-11-29 12:49:50|9334.2|9322.2|9334.9|9322.9|9334.9|9322.9|9334.2|9322.2|1
1732884600000|2024-11-29 12:50:00|9335.3|9323.3|9335.3|9323.3|9335.3|9323.3|9335.3|9323.3|0
1732884610000|2024-11-29 12:50:10|||||||||1
1732884620000|2024-11-29 12:50:20|9335.2|9323.2|9331.4|9319.4|9335.2|9323.2|9329.4|9317.4|9
1732884630000|2024-11-29 12:50:30|9331.5|9319.5|9331.4|9319.4|9331.5|9319.5|9330.6|9318.6|0
1732884640000|2024-11-29 12:50:40|9332|9320|9335.8|9323.8|9335.8|9323.8|9332|9320|2
1732884650000|2024-11-29 12:50:50|9336.6|9324.6|9336.3|9324.3|9342.6|9330.6|9336.3|9324.3|3
1732884660000|2024-11-29 12:51:00|9335.4|9323.4|9335|9323|9335.4|9323.4|9335|9323|1
1732884670000|2024-11-29 12:51:10|9335.9|9323.9|9323.7|9311.7|9335.9|9323.9|9323.7|9311.7|12
1732884680000|2024-11-29 12:51:20|9323.3|9311.3|9327.9|9315.9|9330.4|9318.4|9323.3|9311.3|0
1732884690000|2024-11-29 12:51:30|9327.4|9315.4|9325.3|9313.3|9328.1|9316.1|9324.9|9312.9|0
1732884700000|2024-11-29 12:51:40|9325.7|9313.7|9324.3|9312.3|9325.7|9313.7|9324.3|9312.3|0
1732884710000|2024-11-29 12:51:50|9325.6|9313.6|9325.1|9313.1|9325.6|9313.6|9323.2|9311.2|0
1732884720000|2024-11-29 12:52:00|9325.5|9313.5|9316.7|9304.7|9326.8|9314.8|9316.7|9304.7|3
1732884730000|2024-11-29 12:52:10|9316.6|9304.6|9316.6|9304.6|9316.6|9304.6|9316.6|9304.6|0
1732884740000|2024-11-29 12:52:20|9315.7|9303.7|9315.7|9303.7|9315.7|9303.7|9315.7|9303.7|0
1732884750000|2024-11-29 12:52:30|9317.1|9305.1|9316|9304|9317.1|9305.1|9316|9304|2
1732884760000|2024-11-29 12:52:40|9317.3|9305.3|9317.1|9305.1|9317.3|9305.3|9316.6|9304.6|1
1732884770000|2024-11-29 12:52:50|9317.3|9305.3|9315.8|9303.8|9317.9|9305.9|9312.6|9300.6|3
1732884780000|2024-11-29 12:53:00|9315.6|9303.6|9319.1|9307.1|9322.3|9310.3|9312.9|9300.9|2
1732884790000|2024-11-29 12:53:10|9315.7|9303.7|9316.7|9304.7|9316.7|9304.7|9315.1|9303.1|1
1732884800000|2024-11-29 12:53:20|9315.9|9303.9|9315.6|9303.6|9316.2|9304.2|9315.6|9303.6|0
1732884810000|2024-11-29 12:53:30|9318.1|9306.1|9318.8|9306.8|9322.2|9310.2|9318.1|9306.1|1
1732884820000|2024-11-29 12:53:40|9318.3|9306.3|9319.3|9307.3|9319.3|9307.3|9317.8|9305.8|1
1732884830000|2024-11-29 12:53:50|||||||||1
1732884840000|2024-11-29 12:54:00|9319.2|9307.2|9318.4|9306.4|9319.2|9307.2|9317.4|9305.4|0
1732884850000|2024-11-29 12:54:10|9319.4|9307.4|9316.3|9304.3|9319.4|9307.4|9314.8|9302.8|1
1732884860000|2024-11-29 12:54:20|9319.2|9307.2|9317.7|9305.7|9321.1|9309.1|9317.7|9305.7|1
1732884870000|2024-11-29 12:54:30|9317.9|9305.9|9317.3|9305.3|9317.9|9305.9|9316.1|9304.1|1
1732884880000|2024-11-29 12:54:40|9313.9|9305.9|9314.4|9302.4|9314.4|9305.9|9311.3|9299.3|3
1732884890000|2024-11-29 12:54:50|9313.5|9307.5|9314.1|9302.1|9314.2|9307.5|9313|9301.6|5
1732884900000|2024-11-29 12:55:00|9313.9|9305.9|9314.4|9302.4|9314.4|9307.5|9313.5|9302.4|2
1732884910000|2024-11-29 12:55:10|9313.4|9305.4|9314.4|9302.4|9314.7|9305.9|9313.4|9302.4|0
1732884920000|2024-11-29 12:55:20|9314.3|9302.3|9314.7|9302.7|9314.7|9305.9|9313.9|9302.3|2
1732884930000|2024-11-29 12:55:30|9314.4|9302.4|9315.2|9303.2|9315.2|9305|9310.7|9298.7|2
1732884940000|2024-11-29 12:55:40|9315|9303|9315|9303|9315|9303|9315|9303|1
1732884950000|2024-11-29 12:55:50|9313.4|9305.4|9313.4|9305.4|9313.4|9305.4|9313.4|9305.4|0
1732884960000|2024-11-29 12:56:00|9313.2|9305.2|9313.2|9305.2|9313.2|9305.2|9313.2|9305.2|0
1732884970000|2024-11-29 12:56:10|9313.1|9305.1|9314.3|9302.3|9314.3|9305.1|9313.1|9302.2|1
1732884980000|2024-11-29 12:56:20|9313.5|9301.5|9319.8|9307.8|9319.8|9307.8|9313.3|9301.4|1
1732884990000|2024-11-29 12:56:30|9318.1|9306.1|9321.2|9309.2|9321.2|9309.2|9318.1|9306.1|2
1732885000000|2024-11-29 12:56:40|9319.5|9307.5|9318.3|9306.3|9319.5|9307.5|9318.3|9306.3|0
1732885010000|2024-11-29 12:56:50|9310.5|9298.5|9311.1|9299.1|9311.1|9301.1|9308|9296|2
1732885020000|2024-11-29 12:57:00|9308.8|9296.8|9310.6|9298.6|9312.6|9300.8|9308.7|9296.7|1
1732885030000|2024-11-29 12:57:10|9310.8|9302.8|9310.6|9298.6|9312.6|9302.8|9310.1|9298.1|0
1732885040000|2024-11-29 12:57:20|9309.5|9297.5|9312.2|9300.2|9313.1|9303.1|9309.2|9297.2|3
1732885050000|2024-11-29 12:57:30|9312|9300|9312.1|9300.1|9317.7|9305.7|9310.4|9298.4|2
1732885060000|2024-11-29 12:57:40|9311.6|9299.6|9318.4|9306.4|9318.8|9306.8|9311.6|9299.6|1
1732885070000|2024-11-29 12:57:50|9319.3|9307.3|9318|9306|9319.3|9307.3|9317.6|9305.6|0
1732885080000|2024-11-29 12:58:00|9323.9|9311.9|9323.9|9311.9|9323.9|9311.9|9323.9|9311.9|0
1732885090000|2024-11-29 12:58:10|9322.7|9310.7|9319.3|9307.3|9322.7|9310.7|9317.9|9305.9|0
1732885100000|2024-11-29 12:58:20|9318.7|9306.7|9314.8|9302.8|9318.7|9306.7|9314.8|9302.8|1
1732885110000|2024-11-29 12:58:30|9316.1|9304.1|9309.8|9297.8|9317|9305|9309.8|9297.8|3
1732885120000|2024-11-29 12:58:40|9310.2|9298.2|9317.1|9305.1|9318.7|9306.7|9309.3|9297.3|4
1732885130000|2024-11-29 12:58:50|9316.7|9304.7|9312.2|9300.2|9317.4|9305.4|9311.4|9299.4|0
1732885140000|2024-11-29 12:59:00|9312.4|9300.4|9319.8|9307.8|9319.8|9307.8|9312.4|9300.4|0
1732885150000|2024-11-29 12:59:10|9317.6|9305.6|9316.2|9304.2|9320.8|9308.8|9316.2|9304.2|0
1732885160000|2024-11-29 12:59:20|9316.6|9304.6|9316.6|9304.6|9316.6|9304.6|9316.6|9304.6|0
1732885170000|2024-11-29 12:59:30|9316.7|9304.7|9317.5|9305.5|9320.7|9308.7|9316.7|9304.7|0
1732885180000|2024-11-29 12:59:40|9319.7|9307.7|9317.9|9305.9|9320.7|9308.7|9316.7|9304.7|0
1732885190000|2024-11-29 12:59:50|9320.7|9308.7|9321.1|9309.1|9321.1|9309.1|9320.7|9308.7|0
1732885200000|2024-11-29 13:00:00|9320.9|9308.9|9320.5|9308.5|9320.9|9308.9|9319.2|9307.2|9
1732885210000|2024-11-29 13:00:10|9318.9|9306.9|9320.5|9308.5|9320.5|9312.7|9317.5|9306.4|6
1732885220000|2024-11-29 13:00:20|9318.9|9306.9|9321.8|9309.8|9321.8|9310.2|9317|9305.4|16
1732885230000|2024-11-29 13:00:30|9322.1|9310.1|9320.6|9314.6|9322.3|9314.6|9320.5|9310.1|0
1732885240000|2024-11-29 13:00:40|9321.2|9308.6|9320.2|9312.2|9321.7|9312.2|9319.3|9308|4
1732885250000|2024-11-29 13:00:50|9319.7|9311.7|9320.7|9308.7|9321.8|9312.7|9319.7|9308.5|13
1732885260000|2024-11-29 13:01:00|9320.8|9308.8|9321.7|9315.7|9322.2|9315.7|9320.8|9308.8|15
1732885270000|2024-11-29 13:01:10|9320.3|9308.3|9309.2|9297.2|9320.3|9308.3|9308.4|9296.7|9
1732885280000|2024-11-29 13:01:20|9308.7|9296.7|9278.7|9266.7|9309.2|9298.9|9278.6|9266.6|9
1732885290000|2024-11-29 13:01:30|9279.1|9267.1|9265.8|9253.8|9279.1|9267.1|9264|9252|9
1732885300000|2024-11-29 13:01:40|9266.6|9254.6|9283|9271|9283.9|9271.9|9266.6|9254.6|3
1732885310000|2024-11-29 13:01:50|9282.7|9276.7|9270.6|9258.6|9282.9|9276.7|9270.2|9258.2|3
1732885320000|2024-11-29 13:02:00|9270.5|9258.5|9273|9261|9273|9261|9266.1|9254.1|5
1732885330000|2024-11-29 13:02:10|9265|9253|9262.5|9250.5|9267.4|9255.4|9262|9250|1
1732885340000|2024-11-29 13:02:20|9263.7|9251.7|9276.8|9264.8|9276.8|9268.3|9262.5|9250.5|2
1732885350000|2024-11-29 13:02:30|9281.5|9269.5|9286.3|9274.3|9292.2|9280.2|9281.5|9269.5|4
1732885360000|2024-11-29 13:02:40|9271.4|9259.4|9257.5|9245.5|9271.5|9259.5|9257.5|9245.5|2
1732885370000|2024-11-29 13:02:50|9256.4|9244.4|9253.2|9241.2|9256.4|9244.4|9253.2|9241.2|2
1732885380000|2024-11-29 13:03:00|9260|9248|9252.7|9240.7|9264.6|9252.6|9252.7|9240.7|10
1732885390000|2024-11-29 13:03:10|9252.3|9240.3|9251.5|9239.5|9252.3|9242|9249.9|9239.5|2
1732885400000|2024-11-29 13:03:20|9254.4|9242.4|9254.4|9242.4|9254.4|9242.4|9254.4|9242.4|2
1732885410000|2024-11-29 13:03:30|9254.5|9242.5|9264.5|9252.5|9264.5|9252.5|9253.5|9241.5|2
1732885420000|2024-11-29 13:03:40|9264.9|9252.9|9263.3|9251.3|9264.9|9252.9|9257.8|9245.8|2
1732885430000|2024-11-29 13:03:50|9265.5|9253.5|9258.7|9246.7|9265.5|9253.5|9258.7|9246.7|2
1732885440000|2024-11-29 13:04:00|9258.6|9246.6|9257.8|9245.8|9258.6|9246.6|9257.8|9245.8|2
1732885450000|2024-11-29 13:04:10|9257.7|9245.7|9248.7|9240.7|9257.7|9245.7|9248.7|9239.2|2
1732885460000|2024-11-29 13:04:20|9248.2|9240.2|9241.9|9229.9|9248.2|9240.2|9241.9|9229.9|2
1732885470000|2024-11-29 13:04:30|9242|9230|9238.7|9230.7|9242|9231.7|9238.2|9229.7|2
1732885480000|2024-11-29 13:04:40|9233.6|9225.6|9233.6|9225.6|9233.6|9225.6|9233.6|9225.6|1
1732885490000|2024-11-29 13:04:50|9228.2|9216.2|9226.4|9214.4|9228.2|9216.2|9224.6|9212.6|12
1732885500000|2024-11-29 13:05:00|9225|9213|9227.6|9215.6|9228|9216|9222.6|9210.6|10
1732885510000|2024-11-29 13:05:10|9228|9216|9240.4|9228.4|9240.4|9228.9|9227.1|9215.1|16
1732885520000|2024-11-29 13:05:20|9241.7|9229.7|9251|9239|9251.1|9239.1|9239.4|9228.9|10
1732885530000|2024-11-29 13:05:30|9249.3|9237.3|9242|9230|9250.2|9238.2|9241.2|9229.2|3
1732885540000|2024-11-29 13:05:40|9241.6|9229.6|9241.6|9229.6|9241.6|9229.6|9241.6|9229.6|0
1732885550000|2024-11-29 13:05:50|9241.9|9229.9|9248.8|9236.8|9248.8|9236.8|9241.9|9229.9|1
1732885560000|2024-11-29 13:06:00|9248.3|9236.3|9247.4|9235.4|9249.2|9237.2|9243.4|9233.9|1
1732885570000|2024-11-29 13:06:10|9248.5|9236.5|9248.4|9236.4|9248.5|9236.5|9248.4|9236.4|0
1732885580000|2024-11-29 13:06:20|9248.7|9240.7|9247.8|9235.8|9248.7|9240.7|9247.8|9235.8|1
1732885590000|2024-11-29 13:06:30|9246.9|9234.9|9240.7|9228.7|9246.9|9234.9|9240.7|9228.7|1
1732885600000|2024-11-29 13:06:40|9238|9226|9231.7|9219.7|9238|9226|9230.9|9218.9|1
1732885610000|2024-11-29 13:06:50|9233.7|9221.7|9231.7|9219.7|9234.2|9222.2|9231.7|9219.7|0
1732885630000|2024-11-29 13:07:10|9231.8|9223.8|9234.9|9222.9|9234.9|9223.8|9231.8|9222.9|0
1732885640000|2024-11-29 13:07:20|9232.5|9224.5|9232.5|9224.5|9232.5|9224.5|9232.5|9224.5|0
1732885650000|2024-11-29 13:07:30|9231.9|9219.9|9233.1|9221.1|9233.1|9221.1|9231.9|9219.9|1
1732885670000|2024-11-29 13:07:50|9229|9217|9229.1|9217.1|9229.5|9217.5|9229|9217|2
1732885680000|2024-11-29 13:08:00|9228.4|9216.4|9229.3|9217.3|9234.3|9222.3|9228.4|9216.4|1
1732885690000|2024-11-29 13:08:10|9228.4|9216.4|9219.3|9207.3|9228.4|9217.2|9218.8|9206.8|4
1732885710000|2024-11-29 13:08:30|9225.6|9213.6|9224.7|9212.7|9226.1|9214.1|9224.7|9212.7|4
1732885720000|2024-11-29 13:08:40|9224.6|9216.6|9224.6|9216.6|9224.6|9216.6|9224.6|9216.6|0
1732885730000|2024-11-29 13:08:50|9227.6|9215.6|9227.6|9215.6|9227.6|9215.6|9227.6|9215.6|1
1732885740000|2024-11-29 13:09:00|9237|9225|9235.3|9223.3|9237|9225|9233.1|9221.1|1
1732885750000|2024-11-29 13:09:10|9235.7|9223.7|9225.7|9213.7|9236.6|9224.6|9225.7|9213.7|3
1732885760000|2024-11-29 13:09:20|9226.1|9214.1|9222|9210|9226.3|9214.3|9220.9|9208.9|1
1732885770000|2024-11-29 13:09:30|9220.8|9208.8|9219.6|9207.6|9221.2|9209.2|9219.2|9207.2|0
1732885780000|2024-11-29 13:09:40|9219.8|9207.8|9217.9|9205.9|9219.8|9207.8|9217.9|9205.9|0
1732885790000|2024-11-29 13:09:50|9218.3|9206.3|9220.4|9208.4|9233.3|9221.3|9218.3|9206.3|3
1732885800000|2024-11-29 13:10:00|9218|9206|9208.9|9196.9|9218|9206|9207.6|9195.6|2
1732885810000|2024-11-29 13:10:10|9208.6|9196.6|9222.5|9210.5|9222.5|9210.5|9207.1|9195.1|1
1732885820000|2024-11-29 13:10:20|9222.8|9210.8|9224.9|9212.9|9224.9|9212.9|9218.8|9206.8|3
1732885830000|2024-11-29 13:10:30|9225.3|9213.3|9225.1|9213.1|9227.9|9215.9|9224.1|9212.1|16
1732885840000|2024-11-29 13:10:40|9208.1|9196.1|9209.4|9197.4|9210.6|9198.6|9207.1|9195.1|5
1732885850000|2024-11-29 13:10:50|9211|9199|9214.1|9202.1|9214.1|9202.1|9211|9199|1
1732885860000|2024-11-29 13:11:00|9217.7|9205.7|9213.2|9201.2|9225|9213|9213.2|9201.2|1
1732885870000|2024-11-29 13:11:10|9212.8|9200.8|9205.4|9193.4|9216.6|9204.6|9204.6|9192.6|3
1732885880000|2024-11-29 13:11:20|9208.3|9196.3|9210.1|9198.1|9210.7|9198.7|9208.3|9196.3|1
1732885890000|2024-11-29 13:11:30|9210|9198|9206.6|9198.6|9211.6|9199.6|9206.6|9198|0
1732885900000|2024-11-29 13:11:40|9205.9|9197.9|9203.8|9191.8|9205.9|9197.9|9203.8|9191.8|1
1732885910000|2024-11-29 13:11:50|9203.5|9191.5|9203.4|9191.4|9203.5|9191.5|9203.4|9191.4|0
1732885920000|2024-11-29 13:12:00|9204.9|9192.9|9223.6|9211.6|9223.6|9212.3|9202.4|9192.9|2
1732885930000|2024-11-29 13:12:10|9223.1|9215.1|9223.2|9215.2|9223.2|9215.2|9223.1|9215.1|0
1732885940000|2024-11-29 13:12:20|9215.1|9203.1|9217.2|9205.2|9220.2|9208.2|9215.1|9203.1|5
1732885950000|2024-11-29 13:12:30|9218.2|9206.2|9218.2|9206.2|9218.2|9206.2|9218.2|9206.2|0
1732885960000|2024-11-29 13:12:40|9216.6|9208.6|9229.1|9217.1|9229.6|9217.6|9216.6|9208.6|3
1732885970000|2024-11-29 13:12:50|9229.6|9217.6|9228.3|9216.3|9230.4|9220.9|9227.3|9215.3|1
1732885980000|2024-11-29 13:13:00|9227.2|9215.2|9244.1|9232.1|9244.1|9232.1|9227.2|9215.2|1
1732885990000|2024-11-29 13:13:10|9244.5|9232.5|9239|9227|9245|9236|9239|9227|3
1732886000000|2024-11-29 13:13:20|9242.5|9230.5|9252.1|9240.1|9253.2|9241.2|9242.5|9230.5|8
1732886010000|2024-11-29 13:13:30|9240.9|9228.9|9240.6|9228.6|9242.1|9230.1|9235.6|9223.6|4
1732886020000|2024-11-29 13:13:40|9244.4|9232.4|9253.7|9241.7|9253.7|9241.7|9244.4|9232.4|2
1732886030000|2024-11-29 13:13:50|9253.1|9245.1|9253.1|9245.1|9253.1|9245.1|9253.1|9245.1|3
1732886040000|2024-11-29 13:14:00|9252.9|9246.9|9253.7|9241.7|9253.7|9246.9|9252.4|9240.4|1
1732886050000|2024-11-29 13:14:10|9253.8|9241.8|9253.8|9241.8|9253.8|9241.8|9253.8|9241.8|0
1732886070000|2024-11-29 13:14:30|9253.9|9241.9|9247.7|9235.7|9253.9|9246.3|9246.3|9234.3|2
1732886090000|2024-11-29 13:14:50|9247.3|9235.3|9240.5|9228.5|9247.3|9235.3|9239.5|9227.5|2
1732886100000|2024-11-29 13:15:00|9241.3|9229.3|9240.4|9228.4|9241.3|9229.3|9240.4|9228.4|0
1732886110000|2024-11-29 13:15:10|9247.3|9235.3|9251.3|9239.3|9251.3|9239.3|9247.3|9235.3|1
1732886120000|2024-11-29 13:15:20|9249.8|9237.8|9249.8|9237.8|9249.8|9237.8|9249.8|9237.8|0
1732886130000|2024-11-29 13:15:30|9252.8|9240.8|9250.3|9242.3|9252.8|9242.3|9250.3|9240.8|0
1732886140000|2024-11-29 13:15:40|9250.8|9242.8|9251.8|9239.8|9251.8|9242.8|9250.8|9239.1|1
1732886150000|2024-11-29 13:15:50|9246|9234|9246.7|9238.7|9247.5|9238.7|9242.2|9233.2|5
1732886160000|2024-11-29 13:16:00|9246.9|9238.9|9248.5|9236.5|9248.5|9238.9|9246.9|9236|8
1732886180000|2024-11-29 13:16:20|9246.2|9234.2|9244.5|9232.5|9246.2|9234.2|9244.5|9232.5|0
1732886190000|2024-11-29 13:16:30|9244.3|9232.3|9232.2|9220.2|9244.3|9232.3|9232.2|9220.2|2
1732886200000|2024-11-29 13:16:40|9231.3|9219.3|9229.6|9217.6|9231.3|9219.3|9226.5|9217.3|1
1732886220000|2024-11-29 13:17:00|9229.5|9217.5|9237.7|9225.7|9238.1|9226.1|9228|9216.4|3
1732886230000|2024-11-29 13:17:10|9237.6|9225.6|9237.6|9225.6|9237.6|9225.6|9237.6|9225.6|0
1732886240000|2024-11-29 13:17:20|9238.3|9226.3|9237.8|9225.8|9238.3|9226.3|9237.8|9225.8|1
1732886250000|2024-11-29 13:17:30|9237.6|9225.6|9237.6|9225.6|9237.6|9225.6|9237.6|9225.6|0
1732886260000|2024-11-29 13:17:40|9237.3|9229.3|9237.3|9229.3|9237.3|9229.3|9237.3|9229.3|0
1732886270000|2024-11-29 13:17:50|9237.5|9229.5|9242|9230|9244.5|9236.5|9237.5|9229.5|11
1732886280000|2024-11-29 13:18:00|9241.9|9229.9|9241.9|9229.9|9241.9|9229.9|9241.9|9229.9|0
1732886290000|2024-11-29 13:18:10|9242|9230|9245.8|9233.8|9253.6|9246.1|9242|9230|19
1732886300000|2024-11-29 13:18:20|9243.7|9231.7|9248.4|9236.4|9248.4|9236.4|9243.7|9231.7|2
1732886310000|2024-11-29 13:18:30|9248.5|9236.5|9248.5|9236.5|9248.5|9236.5|9248.5|9236.5|0
1732886330000|2024-11-29 13:18:50|9252.5|9240.5|9253.5|9241.5|9253.5|9241.5|9252.5|9240.5|1
1732886340000|2024-11-29 13:19:00|9251|9243|9244.8|9232.8|9252.6|9243|9243.9|9232.7|11
1732886350000|2024-11-29 13:19:10|9243.5|9231.5|9238.8|9226.8|9243.5|9231.5|9237.3|9225.3|1
1732886360000|2024-11-29 13:19:20|9231.5|9219.5|9232.4|9220.4|9232.4|9220.4|9228.4|9216.4|10
1732886370000|2024-11-29 13:19:30|9230.7|9218.7|9223.3|9211.3|9230.7|9218.7|9222.9|9210.9|5
1732886380000|2024-11-29 13:19:40|9223.7|9211.7|9221|9213|9223.7|9213.3|9221|9211.7|0
1732886390000|2024-11-29 13:19:50|9220.6|9212.6|9222.2|9214.2|9222.2|9214.2|9220.5|9212.5|1
1732886400000|2024-11-29 13:20:00|9222.4|9216.4|9222.7|9214.7|9223.4|9216.6|9222.3|9211.4|3
1732886420000|2024-11-29 13:20:20|9227.7|9215.7|9222.6|9214.6|9227.7|9217|9218.6|9206.6|11
1732886440000|2024-11-29 13:20:40|9222.5|9216.5|9222.5|9216.5|9222.5|9216.5|9222.5|9216.5|0
1732886450000|2024-11-29 13:20:50|9223|9211|9246.1|9234.1|9246.1|9234.1|9217.7|9211|9
1732886460000|2024-11-29 13:21:00|9246.7|9234.7|9250.4|9238.4|9263|9251|9246.7|9234.7|5
1732886470000|2024-11-29 13:21:10|9252.1|9240.1|9250.7|9238.7|9252.7|9240.7|9249.7|9237.7|0
1732886480000|2024-11-29 13:21:20|9249.7|9237.7|9250.9|9238.9|9250.9|9238.9|9249.7|9237.7|0
1732886490000|2024-11-29 13:21:30|9251|9239|9254.1|9246.1|9256.5|9246.1|9250|9238|0
1732886510000|2024-11-29 13:21:50|9253.7|9245.7|9251.6|9239.6|9254.1|9246.1|9251.6|9239.6|1
1732886520000|2024-11-29 13:22:00|9258|9246|9261.2|9249.2|9261.2|9249.2|9258|9246|2
1732886530000|2024-11-29 13:22:10|9261.7|9249.7|9261.7|9253.7|9261.8|9253.7|9261.7|9249.7|0
1732886550000|2024-11-29 13:22:30|9267.2|9255.2|9254.6|9242.6|9267.2|9255.2|9254|9242|3
1732886560000|2024-11-29 13:22:40|9253|9241|9252|9240|9253.4|9241.4|9251.7|9239.7|0
1732886580000|2024-11-29 13:23:00|9252.1|9244.1|9251.1|9239.1|9252.5|9244.5|9251.1|9239.1|1
1732886590000|2024-11-29 13:23:10|9247.7|9235.7|9248.4|9236.4|9249.8|9237.8|9247.1|9235.1|3
1732886600000|2024-11-29 13:23:20|9250.9|9238.9|9252.3|9240.3|9252.3|9240.3|9250.8|9238.8|0
1732886620000|2024-11-29 13:23:40|9252.4|9240.4|9261.7|9249.7|9261.7|9249.7|9252.4|9240.4|1
1732886640000|2024-11-29 13:24:00|9261.2|9249.2|9246.7|9234.7|9261.2|9249.2|9245.9|9233.9|1
1732886650000|2024-11-29 13:24:10|9242.7|9230.7|9245|9233|9246.3|9234.3|9242.5|9230.5|0
1732886670000|2024-11-29 13:24:30|9244.4|9232.4|9250.9|9238.9|9250.9|9238.9|9244.4|9232.4|4
1732886680000|2024-11-29 13:24:40|9242.6|9230.6|9242.2|9230.2|9242.6|9230.6|9242.2|9230.2|2
1732886690000|2024-11-29 13:24:50|9239.2|9227.2|9238.7|9226.7|9239.2|9227.2|9237.9|9225.9|0
1732886700000|2024-11-29 13:25:00|9231.6|9219.6|9227.3|9215.3|9231.6|9219.6|9227.3|9215.3|5
1732886710000|2024-11-29 13:25:10|9225.1|9213.1|9223.7|9211.7|9225.1|9213.1|9223.7|9211.7|1
1732886720000|2024-11-29 13:25:20|9223.3|9211.3|9223.2|9211.2|9223.3|9211.3|9223.2|9211.2|1
1732886740000|2024-11-29 13:25:40|9223.6|9211.6|9224.2|9212.2|9224.2|9214.1|9222.1|9211.2|2
1732886750000|2024-11-29 13:25:50|9221.3|9213.3|9218.2|9210.2|9221.3|9213.3|9218.2|9210.2|1
1732886780000|2024-11-29 13:26:20|9218.6|9210.6|9221.5|9209.5|9221.5|9210.7|9218.6|9209.5|1
1732886790000|2024-11-29 13:26:30|9221.7|9209.7|9220.7|9208.7|9221.7|9209.7|9220.3|9208.3|2
1732886800000|2024-11-29 13:26:40|9221.7|9209.7|9220.2|9212.2|9221.7|9212.2|9220.1|9209.7|0
1732886820000|2024-11-29 13:27:00|9220.1|9212.1|9220.2|9214.2|9220.7|9214.2|9220.1|9212.1|1
1732886840000|2024-11-29 13:27:20|9227|9215|9222.7|9214.7|9227.6|9215.6|9222.7|9213.8|2
1732886850000|2024-11-29 13:27:30|9222.8|9214.8|9222.4|9216.4|9222.8|9216.4|9221.3|9214.7|1
1732886860000|2024-11-29 13:27:40|9222.3|9216.3|9221.3|9213.3|9222.3|9216.3|9221.3|9213.3|2
1732886870000|2024-11-29 13:27:50|9222.9|9210.9|9226.7|9214.7|9226.9|9214.9|9221.8|9209.8|10
1732886880000|2024-11-29 13:28:00|9226.8|9214.8|9228.7|9216.7|9228.7|9216.7|9226.8|9214.8|5
1732886890000|2024-11-29 13:28:10|9228.6|9216.6|9224.5|9212.5|9228.6|9216.6|9224.5|9212.5|1
1732886910000|2024-11-29 13:28:30|||||||||1
1732886930000|2024-11-29 13:28:50|9225.1|9213.1|9225.1|9213.1|9225.1|9213.1|9225.1|9213.1|5
1732886940000|2024-11-29 13:29:00|9225|9213|9225|9213|9225|9213|9225|9213|0
1732886950000|2024-11-29 13:29:10|9225.9|9213.9|9240|9228|9240|9228|9225.8|9213.8|5
1732886970000|2024-11-29 13:29:30|9240.2|9228.2|9240.2|9228.2|9240.2|9228.2|9240.2|9228.2|0
1732887000000|2024-11-29 13:30:00|9236|9224|9235.3|9223.3|9236|9224|9235.3|9223.3|1
1732887010000|2024-11-29 13:30:10|9227.1|9215.1|9216.3|9204.3|9227.1|9215.1|9216.3|9204.3|13
1732887020000|2024-11-29 13:30:20|9215.8|9203.8|9215.4|9203.4|9215.8|9203.8|9215.4|9203.4|0
1732887030000|2024-11-29 13:30:30|9215.5|9203.5|9207|9195|9215.5|9203.5|9199.5|9190.5|7
1732887040000|2024-11-29 13:30:40|9206.9|9194.9|9206.9|9194.9|9206.9|9194.9|9206.9|9194.9|0
1732887060000|2024-11-29 13:31:00|9207|9195|9218.4|9206.4|9218.4|9206.4|9207|9195|3
1732887070000|2024-11-29 13:31:10|9218.5|9206.5|9218.5|9206.5|9218.5|9206.5|9218.5|9206.5|0
1732887080000|2024-11-29 13:31:20|9218|9206|9218|9206|9218|9206|9218|9206|21
1732887090000|2024-11-29 13:31:30|9217.8|9205.8|9205.4|9193.4|9217.8|9205.8|9204.6|9192.6|2
1732887100000|2024-11-29 13:31:40|9205|9193|9194.9|9182.9|9205|9193|9194.9|9182.9|10
1732887110000|2024-11-29 13:31:50|9201.2|9189.2|9199.8|9187.8|9201.2|9189.2|9199.8|9187.8|3
1732887120000|2024-11-29 13:32:00|9202.7|9190.7|9201.3|9189.3|9204.3|9192.3|9201.3|9189.3|0
1732887130000|2024-11-29 13:32:10|9202.3|9190.3|9205.5|9193.5|9205.5|9193.5|9201.8|9189.8|0
1732887140000|2024-11-29 13:32:20|9209.1|9197.1|9206.5|9194.5|9209.1|9197.1|9206.5|9194.5|0
1732887150000|2024-11-29 13:32:30|9203.1|9191.1|9202.8|9190.8|9203.1|9191.1|9202.8|9190.8|1
1732887160000|2024-11-29 13:32:40|9203.3|9191.3|9205.2|9193.2|9205.2|9193.2|9203.3|9191.3|0
1732887180000|2024-11-29 13:33:00|9205.3|9193.3|9211.3|9199.3|9211.3|9199.3|9205.3|9193.3|1
1732887210000|2024-11-29 13:33:30|9211.8|9199.8|9209.7|9197.7|9211.8|9199.8|9209.3|9197.3|0
1732887220000|2024-11-29 13:33:40|9209.8|9197.8|9209.8|9197.8|9209.8|9197.8|9209.8|9197.8|0
1732887240000|2024-11-29 13:34:00|9209.9|9197.9|9209.9|9197.9|9209.9|9197.9|9209.9|9197.9|0
1732887250000|2024-11-29 13:34:10|9209.8|9197.8|9208.3|9196.3|9209.8|9197.8|9208.3|9196.3|0
1732887260000|2024-11-29 13:34:20|9208.7|9196.7|9212.5|9200.5|9212.5|9200.5|9208.7|9196.7|1
1732887300000|2024-11-29 13:35:00|9212.8|9200.8|9212.4|9200.4|9212.8|9200.8|9212.4|9200.4|1
1732887310000|2024-11-29 13:35:10|9212.3|9200.3|9212.3|9200.3|9212.3|9200.3|9212.3|9200.3|1
1732887330000|2024-11-29 13:35:30|9212.4|9200.4|9212.4|9200.4|9212.4|9200.4|9212.4|9200.4|1
1732887340000|2024-11-29 13:35:40|9205.9|9193.9|9201.9|9189.9|9206.9|9194.9|9201.9|9189.9|4
1732887360000|2024-11-29 13:36:00|9201.5|9189.5|9201.4|9189.4|9201.5|9189.5|9201.4|9189.4|0
1732887370000|2024-11-29 13:36:10|9201.5|9189.5|9214.5|9202.5|9214.5|9202.5|9201.5|9189.5|3
1732887380000|2024-11-29 13:36:20|9212.9|9204.9|9212.9|9204.9|9212.9|9204.9|9212.9|9204.9|0
1732887390000|2024-11-29 13:36:30|9213|9205|9213.3|9205.3|9213.3|9205.3|9213|9205|0
1732887410000|2024-11-29 13:36:50|9215|9207|9222.5|9210.5|9222.5|9210.5|9215|9207|9
1732887420000|2024-11-29 13:37:00|9221.9|9209.9|9225.1|9213.1|9225.1|9213.1|9219|9209.9|4
1732887430000|2024-11-29 13:37:10|9225.2|9213.2|9221.4|9209.4|9225.2|9213.2|9221.4|9209.4|4
1732887440000|2024-11-29 13:37:20|9218.5|9210.5|9218.4|9210.4|9218.5|9210.5|9218.4|9210.4|0
1732887460000|2024-11-29 13:37:40|9216.9|9210.9|9216.9|9210.9|9216.9|9210.9|9216.9|9210.9|0
1732887470000|2024-11-29 13:37:50|9217|9211|9218.4|9210.4|9218.4|9211|9217|9210.4|1
1732887480000|2024-11-29 13:38:00|9222.2|9210.2|9216.9|9210.9|9222.2|9210.9|9216.4|9209.4|2
1732887490000|2024-11-29 13:38:10|9216.8|9210.8|9216.8|9210.8|9216.8|9210.8|9216.8|9210.8|0
1732887500000|2024-11-29 13:38:20|||||||||2
1732887540000|2024-11-29 13:39:00|9222|9210|9226.6|9214.6|9227.2|9215.2|9218.7|9210|6
1732887550000|2024-11-29 13:39:10|9228.4|9216.4|9226.2|9214.2|9229.1|9217.1|9226.2|9214.2|1
1732887560000|2024-11-29 13:39:20|9226.6|9214.6|9223|9211|9228.1|9216.1|9222.2|9210.2|1
1732887570000|2024-11-29 13:39:30|9223.9|9211.9|9224|9212|9224.1|9212.1|9223.6|9211.6|0
1732887580000|2024-11-29 13:39:40|9224.1|9212.1|9224.1|9212.1|9224.1|9212.1|9224.1|9212.1|0
1732887600000|2024-11-29 13:40:00|9225.6|9213.6|9220.9|9208.9|9227.4|9215.4|9220.9|9208.9|4
1732887610000|2024-11-29 13:40:10|9218|9210|9218.5|9210.5|9222.4|9210.5|9218|9209.6|1
1732887620000|2024-11-29 13:40:20|9218|9210|9218|9210|9218|9210|9218|9210|1
1732887640000|2024-11-29 13:40:40|||||||||1
1732887660000|2024-11-29 13:41:00|9218.5|9210.5|9218.5|9210.5|9221.9|9210.5|9218.5|9209.9|0
1732887680000|2024-11-29 13:41:20|9218.1|9210.1|9224.9|9212.9|9224.9|9212.9|9218.1|9209.9|3
1732887690000|2024-11-29 13:41:30|9225.9|9213.9|9223.7|9211.7|9226.2|9214.2|9223.7|9211.7|0
1732887700000|2024-11-29 13:41:40|9224.5|9212.5|9224.5|9212.5|9224.5|9212.5|9224.5|9212.5|0
1732887710000|2024-11-29 13:41:50|9223.2|9211.2|9223.2|9211.2|9223.2|9211.2|9223.2|9211.2|0
1732887730000|2024-11-29 13:42:10|9223.1|9211.1|9223.1|9211.1|9223.1|9211.1|9223.1|9211.1|0
1732887740000|2024-11-29 13:42:20|9221.5|9213.5|9225.4|9213.4|9225.4|9213.5|9221.5|9213.2|0
1732887750000|2024-11-29 13:42:30|9224.6|9216.6|9224.6|9216.6|9224.6|9216.6|9224.6|9216.6|0
1732887780000|2024-11-29 13:43:00|9224.4|9218.4|9224.5|9218.5|9224.6|9218.6|9224.1|9218.1|1
1732887790000|2024-11-29 13:43:10|9224.6|9218.6|9224.6|9216.6|9225.1|9218.6|9224.6|9216.6|1
1732887800000|2024-11-29 13:43:20|9224.5|9216.5|9224.1|9212.1|9224.5|9216.5|9224.1|9212.1|1
1732887810000|2024-11-29 13:43:30|9222.8|9210.8|9221.5|9213.5|9224.5|9216.5|9221.5|9210.6|0
1732887820000|2024-11-29 13:43:40|9224.5|9216.5|9224.5|9216.5|9224.5|9216.5|9224.5|9216.5|0
1732887840000|2024-11-29 13:44:00|9224.9|9216.9|9225.1|9217.1|9225.1|9217.1|9224.9|9216.9|0
1732887850000|2024-11-29 13:44:10|9225|9217|9225|9217|9225|9217|9225|9217|0
1732887880000|2024-11-29 13:44:40|9223.8|9211.8|9222.4|9210.4|9223.8|9211.8|9222.4|9210.4|1
1732887900000|2024-11-29 13:45:00|9222|9210|9218.2|9206.2|9222|9210|9213.7|9201.7|4
1732887910000|2024-11-29 13:45:10|9218.1|9206.1|9218.1|9206.1|9218.1|9206.1|9218.1|9206.1|0
1732887920000|2024-11-29 13:45:20|9207.6|9195.6|9203.2|9191.2|9208|9196|9203.2|9191.2|3
1732887930000|2024-11-29 13:45:30|9203.1|9191.1|9204.1|9192.1|9204.1|9192.1|9203.1|9191.1|5
1732887940000|2024-11-29 13:45:40|9204.2|9192.2|9204.6|9192.6|9204.6|9192.6|9204.2|9192.2|1
1732887950000|2024-11-29 13:45:50|9203.1|9191.1|9203.1|9191.1|9203.1|9191.1|9203.1|9191.1|0
1732887960000|2024-11-29 13:46:00|9201.8|9189.8|9201.6|9189.6|9201.8|9189.8|9201.6|9189.6|0
1732887970000|2024-11-29 13:46:10|9201.5|9189.5|9196.6|9184.6|9201.5|9189.5|9192.6|9180.6|7
1732887990000|2024-11-29 13:46:30|9197|9185|9197.1|9185.1|9197.1|9185.1|9197|9185|0
1732888000000|2024-11-29 13:46:40|9196.9|9184.9|9195|9183|9196.9|9184.9|9195|9183|0
1732888020000|2024-11-29 13:47:00|9194.1|9182.1|9195.5|9183.5|9195.5|9183.5|9193.6|9181.6|0
1732888030000|2024-11-29 13:47:10|9195.6|9183.6|9198.1|9190.1|9201|9190.5|9195.6|9183.6|1
1732888040000|2024-11-29 13:47:20|9194.3|9186.1|9198.8|9190.8|9206.2|9197|9193.4|9181.4|6
1732888050000|2024-11-29 13:47:30|9198.9|9190.9|9198.8|9186.8|9200.9|9190.9|9196.4|9184.9|5
1732888060000|2024-11-29 13:47:40|9197.9|9185.9|9192.5|9180.5|9200.9|9188.9|9192|9180|10
1732888070000|2024-11-29 13:47:50|9192.3|9180.3|9190.3|9178.3|9192.3|9180.3|9188.6|9176.6|7
1732888080000|2024-11-29 13:48:00|9190.6|9178.6|9173.3|9161.3|9191.5|9179.5|9172.8|9160.8|8
1732888090000|2024-11-29 13:48:10|9173.9|9161.9|9174.9|9162.9|9177.7|9165.7|9173.9|9161.9|4
1732888100000|2024-11-29 13:48:20|9174.1|9162.1|9189.3|9177.3|9189.3|9177.3|9174.1|9162.1|12
1732888110000|2024-11-29 13:48:30|9189.2|9177.2|9189.8|9177.8|9190.1|9178.1|9188.8|9176.8|1
1732888120000|2024-11-29 13:48:40|9190.2|9178.2|9189.8|9177.8|9190.2|9178.2|9189.8|9177.8|0
1732888130000|2024-11-29 13:48:50|9190.2|9178.2|9184.1|9172.1|9190.7|9178.7|9184.1|9172.1|2
1732888140000|2024-11-29 13:49:00|9180.9|9172.9|9180.9|9172.9|9180.9|9172.9|9180.9|9172.9|0
1732888150000|2024-11-29 13:49:10|9180.6|9172.6|9180.7|9172.7|9183.4|9172.9|9180.6|9171.4|1
1732888160000|2024-11-29 13:49:20|9180.6|9172.6|9178.7|9172.7|9180.6|9172.7|9178.7|9172.6|3
1732888170000|2024-11-29 13:49:30|9178.2|9172.2|9178.2|9172.2|9178.2|9172.2|9178.2|9172.2|2
1732888180000|2024-11-29 13:49:40|9180.8|9174.8|9180.7|9174.7|9180.8|9174.8|9180.7|9174.7|3
1732888190000|2024-11-29 13:49:50|9185.1|9173.1|9186.8|9174.8|9187.2|9176.8|9184.8|9173.1|1
1732888200000|2024-11-29 13:50:00|9187.2|9175.2|9187.2|9175.2|9187.2|9175.2|9187.2|9175.2|0
1732888210000|2024-11-29 13:50:10|9186.1|9178.1|9185.9|9177.9|9186.1|9178.1|9185.9|9177.9|0
1732888240000|2024-11-29 13:50:40|9183.2|9171.2|9175.1|9163.1|9184.6|9172.6|9174.3|9162.3|11
1732888250000|2024-11-29 13:50:50|9175.6|9163.6|9177.1|9165.1|9179.5|9167.5|9175.6|9163.6|3
1732888270000|2024-11-29 13:51:10|9175.4|9163.4|9175.1|9163.1|9175.5|9163.5|9175.1|9163.1|0
1732888280000|2024-11-29 13:51:20|9174.1|9162.1|9174.1|9162.1|9174.1|9162.1|9174.1|9162.1|0
1732888300000|2024-11-29 13:51:40|9173.6|9161.6|9173.6|9161.6|9173.6|9161.6|9173.6|9161.6|0
1732888310000|2024-11-29 13:51:50|9176.1|9164.1|9176.1|9164.1|9176.1|9164.1|9176.1|9164.1|1
1732888320000|2024-11-29 13:52:00|9176.6|9164.6|9177.4|9165.4|9177.4|9165.4|9176.6|9164.6|0
1732888330000|2024-11-29 13:52:10|9178.4|9166.4|9179.3|9167.3|9179.8|9167.8|9178.4|9166.4|0
1732888340000|2024-11-29 13:52:20|9179.8|9167.8|9186.8|9174.8|9187.7|9176.8|9178.9|9166.9|4
1732888350000|2024-11-29 13:52:30|9187.3|9175.3|9186|9174|9187.3|9175.3|9186|9174|0
1732888360000|2024-11-29 13:52:40|9186.8|9174.8|9171.8|9159.8|9186.8|9174.8|9171.8|9159.8|4
1732888380000|2024-11-29 13:53:00|9171.5|9159.5|9171|9159|9171.5|9159.5|9171|9159|1
1732888390000|2024-11-29 13:53:10|9170.9|9158.9|9170.9|9158.9|9170.9|9158.9|9170.9|9158.9|0
1732888410000|2024-11-29 13:53:30|9168.2|9156.2|9170|9162|9172|9163.6|9168.2|9156.2|2
1732888420000|2024-11-29 13:53:40|9171.6|9163.6|9173.3|9165.3|9173.8|9165.8|9171.6|9163.6|2
1732888440000|2024-11-29 13:54:00|9173.8|9165.8|9173.5|9161.5|9173.8|9165.8|9172.8|9160.8|1
1732888450000|2024-11-29 13:54:10|9174.3|9162.3|9174.4|9162.4|9174.4|9162.4|9174.3|9162.3|0
1732888470000|2024-11-29 13:54:30|9175.3|9163.3|9175.3|9163.3|9175.3|9163.3|9175.3|9163.3|0
1732888480000|2024-11-29 13:54:40|9166.7|9154.7|9164.8|9156.8|9166.7|9156.8|9164|9154.6|2
1732888490000|2024-11-29 13:54:50|9165.1|9157.1|9173.1|9161.1|9173.5|9161.5|9165.1|9156.2|13
1732888500000|2024-11-29 13:55:00|9172.9|9160.9|9170.1|9162.1|9173.1|9166.1|9170.1|9160.1|2
1732888510000|2024-11-29 13:55:10|9172.4|9160.4|9173.3|9167.3|9173.3|9167.3|9170.8|9160.4|0
1732888520000|2024-11-29 13:55:20|9173.4|9165.4|9171.7|9159.7|9173.6|9165.4|9171.7|9159.7|2
1732888530000|2024-11-29 13:55:30|9171.4|9159.4|9162.8|9154.8|9171.4|9159.4|9162.8|9153.3|2
1732888540000|2024-11-29 13:55:40|9165.3|9153.3|9168.1|9156.1|9168.1|9156.1|9162.8|9153.3|2
1732888550000|2024-11-29 13:55:50|9169.2|9157.2|9169.2|9157.2|9169.2|9157.2|9169.2|9157.2|0
1732888560000|2024-11-29 13:56:00|9167.9|9155.9|9169.4|9157.4|9169.4|9157.4|9167.9|9155.9|0
1732888570000|2024-11-29 13:56:10|9168.4|9156.4|9168.6|9156.6|9168.6|9156.6|9168|9156|0
1732888580000|2024-11-29 13:56:20|9169.4|9157.4|9169.7|9157.7|9169.7|9157.7|9169.4|9157.4|0
1732888590000|2024-11-29 13:56:30|9168.6|9156.6|9168.6|9156.6|9168.6|9156.6|9168.6|9156.6|0
1732888610000|2024-11-29 13:56:50|9168.3|9156.3|9168.1|9160.1|9168.3|9160.1|9168.1|9156.3|4
1732888620000|2024-11-29 13:57:00|9168.4|9160.4|9170.2|9158.2|9173.1|9161.1|9168.4|9158.1|1
1732888630000|2024-11-29 13:57:10|9168.5|9156.5|9168.1|9156.1|9168.5|9156.5|9168.1|9156.1|0
1732888640000|2024-11-29 13:57:20|9169.4|9157.4|9169.4|9157.4|9169.4|9157.4|9169.4|9157.4|0
1732888650000|2024-11-29 13:57:30|9169|9157|9168.8|9156.8|9169|9157|9168.8|9156.8|0
1732888660000|2024-11-29 13:57:40|9168.9|9156.9|9169.9|9157.9|9169.9|9157.9|9168.9|9156.9|2
1732888670000|2024-11-29 13:57:50|9168.8|9160.8|9168.8|9160.8|9168.8|9160.8|9168.8|9160.8|0
1732888680000|2024-11-29 13:58:00|9168.9|9160.9|9154.9|9142.9|9168.9|9160.9|9154.9|9142.9|11
1732888690000|2024-11-29 13:58:10|9152.3|9144.3|9153.8|9141.8|9153.9|9144.3|9152.3|9141.8|0
1732888700000|2024-11-29 13:58:20|9150.5|9142.5|9145.8|9133.8|9150.5|9142.5|9139.6|9133.3|8
1732888710000|2024-11-29 13:58:30|9145.3|9133.3|9128.9|9120.9|9145.3|9133.3|9126.4|9119.8|4
1732888720000|2024-11-29 13:58:40|9128.8|9120.8|9131.3|9119.3|9135.7|9123.7|9128.8|9119.3|2
1732888730000|2024-11-29 13:58:50|9131.1|9119.1|9140.8|9132.8|9140.8|9132.8|9131.1|9119.1|1
1732888740000|2024-11-29 13:59:00|9140.7|9132.7|9139.2|9127.2|9143.8|9132.7|9136.9|9124.9|10
1732888750000|2024-11-29 13:59:10|9139.7|9127.7|9140.1|9128.1|9140.1|9128.1|9139.2|9127.2|1
1732888760000|2024-11-29 13:59:20|9136.9|9128.9|9136.9|9128.9|9136.9|9128.9|9136.9|9128.9|0
1732888770000|2024-11-29 13:59:30|9137|9129|9132.7|9120.7|9137|9129|9132.1|9120.1|5
1732888780000|2024-11-29 13:59:40|9132.8|9120.8|9132|9120|9133.1|9121.1|9131.7|9119.7|5
1732888790000|2024-11-29 13:59:50|9136.1|9128.1|9134.2|9122.2|9136.3|9128.3|9134.2|9122.2|2
1732888800000|2024-11-29 14:00:00|9134.6|9122.6|9132|9120|9135.2|9123.2|9131.5|9119.5|5
1732888810000|2024-11-29 14:00:10|9131.6|9119.6|9132.8|9124.8|9132.8|9124.8|9130.8|9119.6|9
1732888820000|2024-11-29 14:00:20|9133.8|9121.8|9133.8|9121.8|9133.8|9121.8|9133.8|9121.8|0
1732888830000|2024-11-29 14:00:30|9133.7|9121.7|9147.8|9135.8|9150|9138|9133.7|9121.7|7
1732888840000|2024-11-29 14:00:40|9149|9137|9148.6|9136.6|9149|9137|9147.5|9135.5|0
1732888850000|2024-11-29 14:00:50|9149.9|9137.9|9158.8|9146.8|9159.7|9148.3|9149.9|9137.9|2
1732888860000|2024-11-29 14:01:00|9155.6|9147.6|9151.3|9139.3|9156.8|9147.6|9147.3|9137.4|7
1732888870000|2024-11-29 14:01:10|9151.8|9139.8|9146.3|9138.3|9152.3|9142.3|9146.3|9136.8|0
1732888880000|2024-11-29 14:01:20|9146.8|9138.8|9154|9146|9154|9146|9146.3|9138.8|1
1732888890000|2024-11-29 14:01:30|9153.4|9147.4|9150.3|9142.3|9158.9|9147.5|9150.3|9140.4|4
1732888900000|2024-11-29 14:01:40|9147.8|9141.8|9147.3|9141.3|9147.8|9141.8|9147.3|9139.6|1
1732888910000|2024-11-29 14:01:50|9147.4|9141.4|9147.4|9141.4|9147.4|9141.4|9147.4|9141.4|3
1732888920000|2024-11-29 14:02:00|9148|9140|9151.3|9143.3|9151.3|9143.3|9146.1|9139.9|5
1732888940000|2024-11-29 14:02:20|9155|9143|9152.3|9140.3|9155|9143|9152.3|9140.3|2
1732888950000|2024-11-29 14:02:30|9152.7|9140.7|9152.8|9140.8|9152.8|9140.8|9152.7|9140.7|0
1732888960000|2024-11-29 14:02:40|9153.2|9141.2|9169.9|9157.9|9169.9|9157.9|9153.2|9141.2|1
1732888970000|2024-11-29 14:02:50|9171.6|9159.6|9171.3|9159.3|9178|9166|9171.3|9159.3|2
1732888980000|2024-11-29 14:03:00|9173|9161|9173.3|9161.3|9173.5|9161.5|9167.8|9159.8|4
1732888990000|2024-11-29 14:03:10|9173.5|9161.5|9175.3|9163.3|9175.3|9163.3|9173.5|9161.5|1
1732889010000|2024-11-29 14:03:30|9175.7|9163.7|9175.8|9163.8|9175.8|9163.8|9175|9163|0
1732889020000|2024-11-29 14:03:40|9174.3|9166.3|9174.8|9166.8|9174.8|9166.8|9174.3|9166.3|0
1732889030000|2024-11-29 14:03:50|9174.6|9168.6|9175.8|9167.8|9175.8|9168.7|9174.6|9163.3|2
1732889040000|2024-11-29 14:04:00|||||||||1
1732889100000|2024-11-29 14:05:00|9174.8|9162.8|9176.8|9164.8|9176.8|9164.8|9174.8|9162.8|2
1732889130000|2024-11-29 14:05:30|9174.4|9166.4|9175.3|9167.3|9176.8|9167.3|9174.4|9164.8|0
1732889170000|2024-11-29 14:06:10|9175.2|9167.2|9175.2|9167.2|9175.2|9167.2|9175.2|9167.2|0
1732889200000|2024-11-29 14:06:40|9177.7|9165.7|9185.5|9173.5|9185.6|9173.6|9173.3|9161.3|10
1732889210000|2024-11-29 14:06:50|9184.9|9176.9|9185.9|9173.9|9186.3|9177.8|9184.9|9173.7|3
1732889220000|2024-11-29 14:07:00|9185.7|9173.7|9196.2|9184.2|9196.2|9184.2|9185.7|9173.7|3
1732889230000|2024-11-29 14:07:10|9199.7|9187.7|9200.1|9188.1|9200.1|9188.1|9198.2|9186.2|1
1732889240000|2024-11-29 14:07:20|9196.4|9184.4|9196.2|9184.2|9198|9186|9195|9183|2
1732889250000|2024-11-29 14:07:30|9193.2|9181.2|9192.8|9180.8|9193.2|9181.2|9192.8|9180.8|0
1732889270000|2024-11-29 14:07:50|9193.7|9181.7|9194.7|9182.7|9194.7|9182.7|9192.9|9180.9|0
1732889280000|2024-11-29 14:08:00|9188.2|9176.2|9186.7|9174.7|9188.2|9176.2|9186.2|9174.2|4
1732889290000|2024-11-29 14:08:10|9189.7|9177.7|9190.8|9178.8|9192.2|9180.2|9188.8|9176.8|2
1732889300000|2024-11-29 14:08:20|9188.8|9176.8|9180|9168|9188.8|9176.8|9180|9168|3
1732889310000|2024-11-29 14:08:30|9179.9|9167.9|9177.3|9165.3|9181.3|9169.3|9177.3|9165.3|1
1732889320000|2024-11-29 14:08:40|9188.2|9176.2|9188.2|9176.2|9188.2|9176.2|9188.2|9176.2|2
1732889330000|2024-11-29 14:08:50|9199.7|9191.7|9199.7|9187.7|9199.7|9193.6|9199.2|9187.7|25
1732889340000|2024-11-29 14:09:00|9199.8|9187.8|9187.4|9175.4|9199.8|9187.8|9187.4|9175.4|4
1732889350000|2024-11-29 14:09:10|9187.7|9175.7|9189.5|9177.5|9193.5|9181.5|9187.7|9175.7|1
1732889360000|2024-11-29 14:09:20|9189.4|9177.4|9213.4|9201.4|9213.8|9201.8|9189.4|9177.4|6
1732889370000|2024-11-29 14:09:30|9212.7|9200.7|9209.2|9197.2|9214.2|9202.2|9209.2|9197.2|1
1732889380000|2024-11-29 14:09:40|9209.1|9197.1|9209.1|9197.1|9209.1|9197.1|9209.1|9197.1|0
1732889400000|2024-11-29 14:10:00|9208.2|9196.2|9208.2|9196.2|9208.2|9196.2|9208.2|9196.2|0
1732889410000|2024-11-29 14:10:10|9214.1|9202.1|9213.1|9201.1|9214.1|9202.1|9213.1|9201.1|1
1732889420000|2024-11-29 14:10:20|9211.3|9199.3|9211.3|9199.3|9211.3|9199.3|9211.3|9199.3|1
1732889430000|2024-11-29 14:10:30|9209.6|9197.6|9210.4|9198.4|9210.4|9198.4|9209.6|9197.6|1
1732889440000|2024-11-29 14:10:40|9211.7|9199.7|9211.7|9199.7|9211.7|9199.7|9211.7|9199.7|0
1732889450000|2024-11-29 14:10:50|9211.4|9199.4|9211.8|9199.8|9212.9|9200.9|9211.4|9199.4|1
1732889460000|2024-11-29 14:11:00|9212.7|9200.7|9215.7|9203.7|9215.7|9203.7|9212.7|9200.7|1
1732889470000|2024-11-29 14:11:10|9214.7|9202.7|9214.7|9202.7|9214.7|9202.7|9214.7|9202.7|0
1732889480000|2024-11-29 14:11:20|9213.7|9201.7|9211.3|9199.3|9213.7|9201.7|9205.2|9193.2|2
1732889490000|2024-11-29 14:11:30|9211.4|9199.4|9210.4|9198.4|9211.4|9199.4|9210.4|9198.4|0
1732889500000|2024-11-29 14:11:40|9212.1|9200.1|9211.7|9199.7|9212.3|9200.3|9211.3|9199.3|0
1732889510000|2024-11-29 14:11:50|9218|9206|9218.4|9206.4|9218.4|9206.4|9218|9206|2
1732889520000|2024-11-29 14:12:00|9218.7|9210.7|9218.3|9206.3|9218.7|9210.7|9216.4|9205.9|1
1732889530000|2024-11-29 14:12:10|9218.4|9206.4|9218|9206|9218.4|9206.4|9218|9206|0
1732889540000|2024-11-29 14:12:20|9217.9|9205.9|9207.4|9195.4|9217.9|9205.9|9207.4|9195.4|7
1732889550000|2024-11-29 14:12:30|9207.8|9195.8|9204.7|9192.7|9207.8|9195.8|9204.7|9192.7|0
1732889560000|2024-11-29 14:12:40|9206.4|9194.4|9200.2|9188.2|9207|9195|9200.2|9188.2|2
1732889570000|2024-11-29 14:12:50|9199.2|9187.2|9198.5|9190.5|9199.2|9190.5|9198.5|9187.2|1
1732889580000|2024-11-29 14:13:00|9199.2|9191.2|9204.4|9192.4|9204.4|9192.4|9199.2|9191|2
1732889590000|2024-11-29 14:13:10|9204.8|9192.8|9203.2|9195.2|9204.8|9195.2|9203.2|9192.8|0
1732889600000|2024-11-29 14:13:20|9203.9|9195.9|9204.5|9196.5|9204.5|9196.5|9203.9|9195.9|1
1732889630000|2024-11-29 14:13:50|9203.8|9195.8|9203.8|9195.8|9203.8|9195.8|9203.8|9195.8|0
1732889640000|2024-11-29 14:14:00|9204.2|9196.2|9218.7|9206.7|9218.7|9206.7|9202.3|9192.9|2
1732889650000|2024-11-29 14:14:10|9219.8|9207.8|9218.3|9210.3|9219.9|9210.3|9218.3|9207.8|0
1732889660000|2024-11-29 14:14:20|9216.9|9204.9|9214.3|9206.3|9216.9|9206.3|9214.3|9203.9|3
1732889670000|2024-11-29 14:14:30|9214.7|9206.7|9214.8|9206.8|9214.8|9206.8|9214.7|9206.7|0
1732889680000|2024-11-29 14:14:40|9214.3|9206.3|9218.3|9212.3|9218.3|9212.3|9214.3|9206.3|1
1732889690000|2024-11-29 14:14:50|9226.6|9214.6|9234.8|9222.8|9234.8|9222.8|9226.6|9214.6|2
1732889700000|2024-11-29 14:15:00|9237.6|9225.6|9242.9|9230.9|9242.9|9233.8|9237.6|9225.6|15
1732889710000|2024-11-29 14:15:10|9241.2|9235.2|9241.3|9235.3|9241.3|9235.3|9241.2|9235.2|1
1732889720000|2024-11-29 14:15:20|9241.4|9235.4|9240|9228|9241.4|9235.4|9240|9228|2
1732889730000|2024-11-29 14:15:30|9239.9|9227.9|9237.8|9225.8|9239.9|9227.9|9237.6|9225.6|0
1732889740000|2024-11-29 14:15:40|9237.9|9225.9|9237.4|9225.4|9237.9|9225.9|9237.4|9225.4|1
1732889750000|2024-11-29 14:15:50|9233.4|9221.4|9230.9|9218.9|9233.4|9221.4|9230.9|9218.9|1
1732889760000|2024-11-29 14:16:00|9229.4|9217.4|9228.1|9216.1|9229.5|9218.5|9224.4|9212.8|3
1732889770000|2024-11-29 14:16:10|9227.8|9219.8|9228.3|9220.3|9228.3|9220.3|9227.8|9219.8|0
1732889780000|2024-11-29 14:16:20|9225.4|9217.4|9226.7|9214.7|9226.7|9217.4|9225.3|9214.7|2
1732889790000|2024-11-29 14:16:30|9219.8|9207.8|9217.8|9205.8|9219.8|9210.3|9217.8|9205.8|20
1732889800000|2024-11-29 14:16:40|9218.3|9206.3|9219.3|9207.3|9219.8|9207.8|9218.3|9206.3|3
1732889810000|2024-11-29 14:16:50|9224.8|9212.8|9225.1|9217.1|9225.1|9217.1|9223.7|9211.7|1
1732889820000|2024-11-29 14:17:00|9225.7|9217.7|9224.1|9212.1|9225.7|9217.7|9219.3|9207.3|2
1732889830000|2024-11-29 14:17:10|9224.7|9218.7|9231.7|9219.7|9233.8|9224.6|9224.7|9217.8|2
1732889850000|2024-11-29 14:17:30|9231.2|9219.2|9236.7|9224.7|9236.7|9224.7|9231.2|9219.2|1
1732889860000|2024-11-29 14:17:40|9236.8|9228.8|9239.6|9227.6|9239.6|9228.8|9236.8|9227.6|0
1732889870000|2024-11-29 14:17:50|9237.1|9229.1|9242.8|9230.8|9242.8|9230.8|9237.1|9229.1|1
1732889880000|2024-11-29 14:18:00|9241.9|9229.9|9242.7|9230.7|9242.8|9233.8|9241.6|9229.9|3
1732889890000|2024-11-29 14:18:10|9242.8|9230.8|9241.8|9233.8|9242.8|9233.8|9241.8|9230.8|1
1732889900000|2024-11-29 14:18:20|9242.4|9230.4|9233.6|9221.6|9242.4|9230.4|9233.6|9221.6|7
1732889910000|2024-11-29 14:18:30|9233.4|9221.4|9233.4|9221.4|9233.4|9221.4|9233.4|9221.4|0
1732889950000|2024-11-29 14:19:10|9234.3|9222.3|9233.4|9221.4|9234.3|9222.3|9231.8|9219.8|1
1732889960000|2024-11-29 14:19:20|9241.6|9229.6|9242.2|9230.2|9242.2|9230.2|9240.9|9228.9|1
1732889970000|2024-11-29 14:19:30|9242.3|9230.3|9258.4|9246.4|9258.4|9246.4|9241.4|9229.4|3
1732890000000|2024-11-29 14:20:00|9258.3|9246.3|9258.7|9246.7|9258.7|9246.7|9258.3|9246.3|1
1732890020000|2024-11-29 14:20:20|9258.8|9246.8|9264.6|9252.6|9268.3|9256.3|9256.3|9244.3|6
1732890030000|2024-11-29 14:20:30|9264.8|9252.8|9257.4|9245.4|9264.8|9252.8|9256.9|9244.9|10
1732890040000|2024-11-29 14:20:40|9252.8|9240.8|9252.8|9240.8|9252.8|9240.8|9245.3|9233.3|2
1732890050000|2024-11-29 14:20:50|9245.8|9233.8|9240.3|9228.3|9245.8|9233.8|9237.4|9225.4|8
1732890060000|2024-11-29 14:21:00|9241.6|9229.6|9239.4|9227.4|9242.8|9230.8|9237.4|9225.4|0
1732890070000|2024-11-29 14:21:10|9243.3|9231.3|9243.3|9231.3|9243.3|9231.3|9239.3|9227.3|5
1732890080000|2024-11-29 14:21:20|9242.4|9234.4|9242.3|9234.3|9242.4|9234.4|9242.3|9234.3|3
1732890100000|2024-11-29 14:21:40|9242.4|9234.4|9242.4|9234.4|9242.9|9234.9|9242.4|9234.4|1
1732890120000|2024-11-29 14:22:00|9241.4|9229.4|9243.8|9231.8|9243.8|9234.4|9240.4|9228.4|13
1732890130000|2024-11-29 14:22:10|9238.9|9226.9|9243.9|9231.9|9243.9|9231.9|9238.9|9226.9|1
1732890140000|2024-11-29 14:22:20|9243.4|9231.4|9262.3|9250.3|9266.9|9257.2|9243.4|9231.4|5
1732890150000|2024-11-29 14:22:30|9262.4|9250.4|9262.3|9250.3|9262.4|9250.4|9261.9|9249.9|0
1732890160000|2024-11-29 14:22:40|9260.6|9248.6|9260.4|9248.4|9260.6|9248.6|9260.4|9248.4|0
1732890170000|2024-11-29 14:22:50|9261.3|9249.3|9261.3|9249.3|9261.3|9249.3|9261.3|9249.3|1
1732890180000|2024-11-29 14:23:00|9260.4|9248.4|9275.4|9263.4|9275.4|9263.4|9260.1|9248.4|5
1732890190000|2024-11-29 14:23:10|9276.3|9264.3|9279.2|9267.2|9279.2|9267.2|9276|9264|1
1732890210000|2024-11-29 14:23:30|9279.3|9267.3|9282.4|9270.4|9283.9|9271.9|9279.3|9267.3|3
1732890220000|2024-11-29 14:23:40|9282.8|9270.8|9283.8|9271.8|9283.8|9271.8|9282.8|9270.8|1
1732890240000|2024-11-29 14:24:00|9289.9|9277.9|9292.1|9280.1|9292.1|9280.1|9289.9|9277.9|4
1732890250000|2024-11-29 14:24:10|9292|9280|9293|9281|9293|9281|9292|9280|6
1732890260000|2024-11-29 14:24:20|||||||||1
1732890270000|2024-11-29 14:24:30|9297.5|9285.5|9297.5|9285.5|9297.5|9285.5|9297.5|9285.5|1
1732890280000|2024-11-29 14:24:40|9296|9284|9294.7|9282.7|9296|9284|9294.7|9282.7|5
1732890290000|2024-11-29 14:24:50|9294|9286|9296.3|9284.3|9299.4|9287.4|9294|9284.3|1
1732890300000|2024-11-29 14:25:00|9295.8|9283.8|9290.7|9278.7|9295.8|9283.8|9288.3|9276.3|0
1732890310000|2024-11-29 14:25:10|9290.5|9278.5|9280|9268|9292|9280|9280|9268|2
1732890320000|2024-11-29 14:25:20|9274.2|9262.2|9279.1|9267.1|9279.1|9267.1|9273.7|9261.7|1
1732890330000|2024-11-29 14:25:30|9256.3|9244.3|9259.1|9247.1|9261|9249|9256.3|9244.3|6
1732890340000|2024-11-29 14:25:40|9259.3|9247.3|9256|9244|9259.3|9247.3|9254.9|9242.9|1
1732890350000|2024-11-29 14:25:50|9258|9246|9258|9246|9258|9246|9258|9246|0
1732890360000|2024-11-29 14:26:00|9256.6|9244.6|9266|9254|9266|9254|9256.6|9244.6|1
1732890380000|2024-11-29 14:26:20|9269|9257|9270.2|9258.2|9270.2|9258.2|9269|9257|0
1732890390000|2024-11-29 14:26:30|9270.4|9258.4|9277.2|9265.2|9277.2|9265.2|9270.4|9258.4|1
1732890400000|2024-11-29 14:26:40|9276.4|9264.4|9286|9274|9286|9274|9276.4|9264.4|5
1732890410000|2024-11-29 14:26:50|9279.1|9267.1|9277.6|9265.6|9279.1|9267.1|9277.6|9265.6|2
1732890420000|2024-11-29 14:27:00|9272.5|9260.5|9286.2|9274.2|9286.7|9274.7|9271.9|9259.9|2
1732890430000|2024-11-29 14:27:10|9288.3|9276.3|9291.4|9279.4|9291.8|9279.8|9288.3|9276.3|2
1732890440000|2024-11-29 14:27:20|9292.3|9280.3|9292.3|9280.3|9292.3|9280.3|9292.3|9280.3|0
1732890460000|2024-11-29 14:27:40|9292.8|9280.8|9291.2|9283.2|9292.8|9283.2|9291.2|9280.8|1
1732890470000|2024-11-29 14:27:50|9291.3|9283.3|9279.7|9267.7|9291.3|9283.3|9279.7|9267.7|3
1732890480000|2024-11-29 14:28:00|9279.3|9267.3|9292|9280|9294.6|9282.6|9276.1|9264.1|2
1732890490000|2024-11-29 14:28:10|9293.6|9281.6|9291.3|9279.3|9293.8|9281.8|9291|9279|0
1732890500000|2024-11-29 14:28:20|9292.8|9280.8|9292.8|9280.8|9292.8|9280.8|9292.8|9280.8|0
1732890510000|2024-11-29 14:28:30|9293.2|9281.2|9293.8|9281.8|9293.8|9281.8|9292.8|9280.8|0
1732890520000|2024-11-29 14:28:40|9300.6|9288.6|9301.3|9289.3|9301.3|9289.3|9297.4|9285.4|3
1732890530000|2024-11-29 14:28:50|9302.3|9290.3|9298.4|9286.4|9302.3|9290.3|9298.4|9286.4|0
1732890540000|2024-11-29 14:29:00|9298.3|9286.3|9298.8|9286.8|9299.8|9287.8|9298.3|9286.3|0
1732890550000|2024-11-29 14:29:10|9299.7|9287.7|9298.8|9286.8|9299.8|9287.8|9298.8|9286.8|0
1732890570000|2024-11-29 14:29:30|9292.8|9280.8|9292.3|9280.3|9293.6|9281.6|9292.3|9280.3|4
1732890580000|2024-11-29 14:29:40|9293.8|9281.8|9293.8|9281.8|9293.8|9281.8|9293.8|9281.8|1
1732890590000|2024-11-29 14:29:50|9302.9|9290.9|9301.3|9289.3|9302.9|9290.9|9301.3|9289.3|3
1732890600000|2024-11-29 14:30:00|9302.8|9290.8|9302.8|9290.8|9304.2|9294.2|9301.2|9289.2|3
1732890620000|2024-11-29 14:30:20|||||||||1
1732890640000|2024-11-29 14:30:40|9298.8||9298.8||9298.8||9298.8||0
1732890650000|2024-11-29 14:30:50|9302.9|9290.9|9292.9|9280.9|9303.3|9291.3|9292.9|9280.9|6
1732890660000|2024-11-29 14:31:00|9293.3|9281.3|9292.9|9280.9|9293.8|9281.8|9292.9|9280.9|0
1732890670000|2024-11-29 14:31:10|9293.4|9281.4|9297.3|9285.3|9297.4|9285.4|9293.4|9281.4|1
1732890690000|2024-11-29 14:31:30|9300.3|9288.3|9300.9|9288.9|9300.9|9288.9|9300.3|9288.3|0
1732890700000|2024-11-29 14:31:40|9300|9288|9299.7|9287.7|9300|9288|9299.7|9287.7|0
1732890710000|2024-11-29 14:31:50|9301.9|9289.9|9302.7|9290.7|9302.7|9290.7|9301.9|9289.9|1
1732890720000|2024-11-29 14:32:00|9301.2|9293.2|9303.6|9291.6|9303.7|9293.2|9301.2|9291.6|1
1732890730000|2024-11-29 14:32:10|9303.7|9291.7|9303.7|9291.7|9303.7|9291.7|9303.7|9291.7|0
1732890740000|2024-11-29 14:32:20|9302.1|9294.1|9302.1|9294.1|9302.1|9294.1|9302.1|9294.1|3
1732890750000|2024-11-29 14:32:30|9305.4|9293.4|9298.8|9286.8|9305.4|9293.4|9298.8|9286.8|6
1732890760000|2024-11-29 14:32:40|9300.2|9288.2|9276.7|9264.7|9301.2|9289.2|9276.7|9264.7|4
1732890770000|2024-11-29 14:32:50|9285.2|9273.2|9291.6|9279.6|9291.7|9279.7|9285.2|9273.2|4
1732890780000|2024-11-29 14:33:00|9290.7|9278.7|9290.5|9278.5|9290.7|9278.7|9290.1|9278.1|2
1732890790000|2024-11-29 14:33:10|9292.6|9280.6|9296.1|9284.1|9296.1|9284.1|9292.6|9280.6|0
1732890800000|2024-11-29 14:33:20|9296.5|9284.5|9308.5|9296.5|9311.2|9299.2|9296.5|9284.5|4
1732890810000|2024-11-29 14:33:30|9308.2|9296.2|9308.6|9296.6|9308.6|9296.6|9307.8|9295.8|0
1732890820000|2024-11-29 14:33:40|9303.5|9291.5|9276.4|9264.4|9303.5|9291.5|9269.6|9257.6|14
1732890830000|2024-11-29 14:33:50|9276.7|9264.7|9275.7|9263.7|9277.1|9265.1|9275.7|9263.7|1
1732890840000|2024-11-29 14:34:00|9277.9|9265.9|9284.2|9272.2|9284.2|9272.2|9277.9|9265.9|3
1732890850000|2024-11-29 14:34:10|9284.6|9272.6|9284.1|9272.1|9284.7|9272.7|9284.1|9272.1|0
1732890870000|2024-11-29 14:34:30|9283.2|9271.2|9273.5|9261.5|9287.1|9275.1|9273.5|9261.5|5
1732890880000|2024-11-29 14:34:40|9273.9|9261.9|9275.7|9263.7|9275.7|9263.7|9269.6|9257.6|2
1732890890000|2024-11-29 14:34:50|9274.9|9262.9|9279.7|9267.7|9280.2|9268.2|9274.9|9262.9|2
1732890900000|2024-11-29 14:35:00|9280.9|9268.9|9288.2|9276.2|9288.2|9276.2|9280.9|9268.9|2
1732890910000|2024-11-29 14:35:10|9288.7|9276.7|9285.9|9273.9|9289|9277|9285.5|9273.5|5
1732890920000|2024-11-29 14:35:20|9286.4|9274.4|9293.6|9281.6|9293.6|9281.6|9286.4|9274.4|2
1732890930000|2024-11-29 14:35:30|9293.8|9281.8|9294.9|9282.9|9296.3|9284.3|9293.8|9281.8|0
1732890940000|2024-11-29 14:35:40|9295.4|9283.4|9298.2|9286.2|9298.2|9287.6|9293.9|9283.4|2
1732890950000|2024-11-29 14:35:50|9297.4|9285.4|9292.4|9280.4|9297.4|9285.4|9292.4|9280.4|1
1732890960000|2024-11-29 14:36:00|9293.2|9281.2|9286.9|9274.9|9293.2|9281.2|9286.9|9274.9|2
1732890970000|2024-11-29 14:36:10|9286.8|9274.8|9286.8|9274.8|9286.8|9274.8|9286.8|9274.8|1
1732890980000|2024-11-29 14:36:20|9287.2|9275.2|9288.3|9276.3|9288.9|9276.9|9286|9274|2
1732890990000|2024-11-29 14:36:30|9289.1|9277.1|9293.2|9281.2|9293.2|9281.2|9289.1|9277.1|0
1732891000000|2024-11-29 14:36:40|9295.3|9283.3|9295.2|9283.2|9295.7|9283.7|9295.1|9283.1|2
1732891010000|2024-11-29 14:36:50|9295.6|9283.6|9295.7|9287.7|9295.7|9287.7|9295.3|9283.6|2
1732891020000|2024-11-29 14:37:00|9298.1|9286.1|9311.5|9299.5|9316.3|9304.3|9298.1|9286.1|11
1732891050000|2024-11-29 14:37:30|9311|9299|9318.3|9306.3|9321.1|9309.1|9311|9299|7
1732891060000|2024-11-29 14:37:40|9317.5|9305.5|9317.5|9305.5|9317.5|9305.5|9317.5|9305.5|0
1732891070000|2024-11-29 14:37:50|9317.4|9305.4|9315.7|9303.7|9317.5|9305.5|9309.9|9297.9|4
1732891080000|2024-11-29 14:38:00|9315.8|9303.8|9314|9302|9315.8|9303.8|9314|9302|0
1732891090000|2024-11-29 14:38:10|9314.9|9302.9|9318.5|9306.5|9319.1|9307.1|9314.9|9302.9|1
1732891100000|2024-11-29 14:38:20|9327|9315|9326.8|9314.8|9328.8|9316.8|9325.3|9313.3|12
1732891110000|2024-11-29 14:38:30|9324.6|9312.6|9308.5|9296.5|9324.6|9312.6|9306.6|9294.6|4
1732891120000|2024-11-29 14:38:40|9306.4|9294.4|9309.2|9297.2|9310.8|9298.8|9306.4|9294.4|0
1732891130000|2024-11-29 14:38:50|9309.7|9297.7|9307.6|9295.6|9309.7|9297.7|9307.6|9295.6|0
1732891140000|2024-11-29 14:39:00|9307.4|9295.4|9307.4|9295.4|9307.4|9295.4|9307.4|9295.4|0
1732891150000|2024-11-29 14:39:10|9308.7|9296.7|9308.7|9296.7|9308.7|9296.7|9308.7|9296.7|1
1732891160000|2024-11-29 14:39:20|9301|9289|9295.9|9283.9|9302.6|9290.6|9295.9|9283.9|8
1732891170000|2024-11-29 14:39:30|9295.8|9283.8|9299.1|9291.1|9299.8|9291.1|9295.8|9283.8|3
1732891180000|2024-11-29 14:39:40|9299.3|9291.3|9299.3|9291.3|9299.3|9291.3|9299.3|9291.3|0
1732891190000|2024-11-29 14:39:50|9302.2|9290.2|9302.5|9290.5|9302.5|9290.5|9300.5|9288.5|7
1732891210000|2024-11-29 14:40:10|9312|9300|9313.8|9301.8|9313.8|9301.8|9312|9300|3
1732891220000|2024-11-29 14:40:20|9314.2|9302.2|9314.7|9302.7|9314.7|9302.7|9314.2|9302.2|3
1732891250000|2024-11-29 14:40:50|9314.3|9302.3|9314.3|9302.3|9314.3|9302.3|9313.8|9301.8|1
1732891260000|2024-11-29 14:41:00|9313.8|9301.8|9313.8|9301.8|9313.8|9301.8|9313.8|9301.8|0
1732891270000|2024-11-29 14:41:10|||||||||1
1732891280000|2024-11-29 14:41:20|9314.8|9302.8|9314.2|9302.2|9314.8|9302.8|9314.2|9302.2|5
1732891290000|2024-11-29 14:41:30|9313.7|9301.7|9310.8|9302.8|9313.7|9302.8|9310.8|9301.7|1
1732891300000|2024-11-29 14:41:40|9313.2|9301.2|9308.8|9296.8|9313.3|9301.3|9308.8|9296.8|1
1732891310000|2024-11-29 14:41:50|9308.7|9296.7|9312.6|9300.6|9312.6|9300.6|9308.7|9296.7|2
1732891320000|2024-11-29 14:42:00|9312.7|9300.7|9312.7|9300.7|9312.7|9300.7|9312.7|9300.7|0
1732891330000|2024-11-29 14:42:10|9312.1|9300.1|9312.1|9300.1|9312.1|9300.1|9310.9|9298.9|0
1732891340000|2024-11-29 14:42:20|9311.2|9299.2|9312.1|9300.1|9312.1|9300.1|9311.2|9299.2|1
1732891350000|2024-11-29 14:42:30|9296.9|9284.9|9295|9283|9298.2|9286.2|9295|9283|1
1732891360000|2024-11-29 14:42:40|9292.9|9280.9|9296.7|9284.7|9296.8|9284.8|9292.9|9280.9|0
1732891370000|2024-11-29 14:42:50|9295.4|9283.4|9297.3|9285.3|9297.3|9285.3|9295.3|9283.3|1
1732891380000|2024-11-29 14:43:00|9296.2|9284.2|9291.1|9279.1|9296.2|9284.6|9291.1|9279.1|4
1732891390000|2024-11-29 14:43:10|9291.7|9279.7|9291.7|9279.7|9291.7|9279.7|9291.7|9279.7|2
1732891400000|2024-11-29 14:43:20|9299.8|9287.8|9305|9293|9305|9293|9299.8|9287.8|3
1732891410000|2024-11-29 14:43:30|9305.1|9293.1|9323.2|9311.2|9323.2|9313.1|9305.1|9293.1|12
1732891420000|2024-11-29 14:43:40|9324.1|9312.1|9324.1|9312.1|9324.1|9312.1|9323.7|9311.7|0
1732891430000|2024-11-29 14:43:50|9326.4|9314.4|9330.9|9318.9|9331|9319|9326.4|9314.4|3
1732891440000|2024-11-29 14:44:00|9332.4|9320.4|9341|9329|9341|9329|9332.4|9320.4|4
1732891450000|2024-11-29 14:44:10|9341.1|9329.1|9341.1|9329.1|9341.1|9329.1|9341.1|9329.1|0
1732891460000|2024-11-29 14:44:20|9341.6|9329.6|9340.3|9328.3|9341.6|9329.6|9339.8|9327.8|2
1732891470000|2024-11-29 14:44:30|9339.8|9327.8|9339.8|9327.8|9339.8|9327.8|9339.8|9327.8|1
1732891480000|2024-11-29 14:44:40|9337|9325|9337|9325|9337|9325|9337|9325|0
1732891490000|2024-11-29 14:44:50|9331.9|9319.9|9327.4|9315.4|9331.9|9319.9|9326.9|9314.9|2
1732891500000|2024-11-29 14:45:00|9329.1|9317.1|9327|9315|9329.1|9317.1|9327|9315|0
1732891510000|2024-11-29 14:45:10|9326.6|9314.6|9327|9315|9327|9315|9326.5|9314.5|1
1732891520000|2024-11-29 14:45:20|9325.9|9313.9|9329.4|9317.4|9332|9320|9325.9|9313.9|3
1732891530000|2024-11-29 14:45:30|9329.5|9317.5|9329.8|9317.8|9332.1|9320.1|9329.5|9317.5|3
1732891540000|2024-11-29 14:45:40|9329.6|9317.6|9329.6|9317.6|9329.6|9317.6|9329.6|9317.6|0
1732891550000|2024-11-29 14:45:50|9330|9318|9331.7|9319.7|9331.7|9319.7|9330|9318|2
1732891570000|2024-11-29 14:46:10|9331.1|9319.1|9331.6|9319.6|9332.1|9320.1|9331.1|9319.1|0
1732891590000|2024-11-29 14:46:30|9331.2|9319.2|9332.1|9320.1|9332.1|9320.1|9331.1|9319.1|1
1732891620000|2024-11-29 14:47:00|9332.2|9320.2|9332.1|9320.1|9335.6|9323.6|9321.5|9309.5|9
1732891630000|2024-11-29 14:47:10|9333.7|9321.7|9332.5|9320.5|9333.7|9321.7|9331.2|9319.2|1
1732891650000|2024-11-29 14:47:30|9332.6|9320.6|9336.6|9328.6|9338.1|9328.6|9332.6|9320.6|3
1732891660000|2024-11-29 14:47:40|9337.2|9329.2|9337.2|9329.2|9337.2|9329.2|9337.2|9329.2|0
1732891670000|2024-11-29 14:47:50|9340.6|9328.6|9340.4|9328.4|9341|9329|9339.9|9327.9|18
1732891680000|2024-11-29 14:48:00|9339.9|9327.9|9340.6|9328.6|9340.9|9329.9|9335.9|9327.9|5
1732891690000|2024-11-29 14:48:10|9340.9|9328.9|9340.9|9328.9|9340.9|9328.9|9340.9|9328.9|0
1732891710000|2024-11-29 14:48:30|9339.4|9331.4|9339.8|9331.8|9339.8|9331.8|9339.4|9331.4|0
1732891720000|2024-11-29 14:48:40|9339.4|9331.4|9339.4|9331.4|9339.4|9331.4|9338.9|9330.9|1
1732891780000|2024-11-29 14:49:40|9340.9|9328.9|9335.4|9327.4|9340.9|9333.9|9335.4|9327.4|26
1732891790000|2024-11-29 14:49:50|9334.6|9326.6|9339.1|9331.1|9339.2|9331.1|9334.6|9326.6|2
1732891800000|2024-11-29 14:50:00|9339.5|9331.5|9339.5|9331.5|9339.5|9331.5|9339.5|9331.5|1
1732891810000|2024-11-29 14:50:10|||||||||4
1732891820000|2024-11-29 14:50:20|9339.4|9333.4|9338.4|9332.4|9339.9|9333.4|9338.4|9331.8|12
1732891830000|2024-11-29 14:50:30|9339.8|9331.8|9339.8|9331.8|9339.8|9331.8|9339.8|9331.8|0
1732891840000|2024-11-29 14:50:40|9338.4|9332.4|9339.8|9331.8|9339.8|9332.4|9338.4|9331.8|1
1732891850000|2024-11-29 14:50:50|9338.4|9332.4|9338.4|9332.4|9338.4|9332.4|9338.4|9332.4|0
1732891860000|2024-11-29 14:51:00|9339.8|9331.8|9339.4|9333.4|9339.9|9333.4|9339.4|9331.8|1
1732891870000|2024-11-29 14:51:10|9339.5|9333.5|9339.5|9333.5|9339.5|9333.5|9339.5|9333.5|1
1732891880000|2024-11-29 14:51:20|9339.6|9333.6|9338.4|9332.4|9339.9|9333.6|9338.4|9331.9|2
1732891890000|2024-11-29 14:51:30|9335.9|9329.9|9337.4|9331.4|9337.4|9331.4|9332.5|9324.8|3
1732891900000|2024-11-29 14:51:40|9337.3|9331.3|9338.3|9332.3|9338.3|9332.3|9337.3|9331.3|4
1732891910000|2024-11-29 14:51:50|9337|9331|9326.7|9320.7|9341|9335|9326.6|9318.6|74
1732891920000|2024-11-29 14:52:00|9326.5|9320.5|9325.9|9319.9|9327.8|9320.5|9325.9|9319.8|1
1732891930000|2024-11-29 14:52:10|9327.8|9319.8|9328.8|9316.8|9328.8|9320.3|9327.8|9316.6|4
1732891940000|2024-11-29 14:52:20|9328.5|9316.5|9325.6|9317.6|9328.5|9317.6|9325.6|9316.5|1
1732891950000|2024-11-29 14:52:30|9325.3|9317.3|9325.4|9317.4|9325.4|9317.4|9325.3|9317.3|1
1732891970000|2024-11-29 14:52:50|9332.1|9320.1|9330.2|9318.2|9332.1|9320.1|9330.2|9318.2|1
1732891980000|2024-11-29 14:53:00|9330.6|9318.6|9331.8|9319.8|9331.8|9319.8|9329.1|9317.1|0
1732891990000|2024-11-29 14:53:10|9329.2|9317.2|9325.5|9313.5|9330.9|9318.9|9318.4|9308|4
1732892000000|2024-11-29 14:53:20|9325.1|9313.1|9325.1|9313.1|9325.1|9313.1|9325.1|9313.1|0
1732892030000|2024-11-29 14:53:50|9319.4|9313.4|9320.9|9312.9|9321.4|9313.4|9318.9|9312.9|5
1732892040000|2024-11-29 14:54:00|9321.3|9313.3|9324.9|9312.9|9325.6|9313.6|9321.3|9312.9|2
1732892050000|2024-11-29 14:54:10|9324.8|9312.8|9324.8|9312.8|9324.8|9312.8|9324.8|9312.8|0
1732892070000|2024-11-29 14:54:30|9324.9|9312.9|9324.9|9312.9|9324.9|9312.9|9324.9|9312.9|0
1732892080000|2024-11-29 14:54:40|9320.4|9308.4|9320|9308|9320.4|9308.4|9320|9308|2
1732892090000|2024-11-29 14:54:50|9316.9|9308.9|9314.6|9302.6|9316.9|9308.9|9313.7|9301.7|2
1732892100000|2024-11-29 14:55:00|9315.4|9303.4|9321.3|9309.3|9321.3|9309.3|9309.6|9303.4|2
1732892110000|2024-11-29 14:55:10|9321.4|9309.4|9318.1|9306.1|9321.4|9310.1|9315|9306.1|3
1732892120000|2024-11-29 14:55:20|9316.7|9304.7|9305.1|9293.1|9318.8|9306.8|9305.1|9293.1|5
1732892130000|2024-11-29 14:55:30|9305.6|9293.6|9304.6|9296.6|9306.1|9297.1|9304.6|9293.1|4
1732892140000|2024-11-29 14:55:40|9303.1|9295.1|9304.1|9296.1|9304.1|9296.1|9298.6|9292.1|8
1732892150000|2024-11-29 14:55:50|9304|9298|9310.1|9302.1|9311|9302.4|9304|9298|5
1732892160000|2024-11-29 14:56:00|9310|9302|9305.1|9293.1|9310|9302|9301.1|9289.1|11
1732892170000|2024-11-29 14:56:10|9304.1|9292.1|9303.6|9291.6|9304.1|9292.1|9303.6|9291.6|2
1732892180000|2024-11-29 14:56:20|9304.1|9292.1|9304.2|9292.2|9304.2|9292.2|9303.6|9291.6|1
1732892190000|2024-11-29 14:56:30|9306.8|9294.8|9306.3|9294.3|9306.8|9294.8|9306.3|9294.3|2
1732892200000|2024-11-29 14:56:40|9306.7|9294.7|9310.6|9298.6|9310.6|9298.9|9306.4|9294.4|6
1732892210000|2024-11-29 14:56:50|9309.8|9301.8|9310.5|9298.5|9310.9|9302.4|9309.3|9297.3|1
1732892220000|2024-11-29 14:57:00|9310.9|9298.9|9309|9297|9310.9|9298.9|9309|9297|2
1732892230000|2024-11-29 14:57:10|9309.9|9297.9|9310.4|9298.4|9310.4|9298.4|9309.9|9297.9|0
1732892240000|2024-11-29 14:57:20|9311.5|9299.5|9310.6|9298.6|9311.5|9299.5|9310.6|9298.6|0
1732892250000|2024-11-29 14:57:30|9310.3|9302.3|9310.5|9302.5|9310.5|9302.5|9308.6|9300.6|1
1732892260000|2024-11-29 14:57:40|9308.5|9304|9303.9|9295.9|9310.6|9304.6|9303.9|9295.3|5
1732892270000|2024-11-29 14:57:50|9304.7|9296.7|9304.7|9296.7|9304.7|9296.7|9304.3|9296.3|1
1732892280000|2024-11-29 14:58:00|9304.8|9296.8|9308.3|9302.3|9308.3|9302.3|9304.3|9296.3|1
1732892290000|2024-11-29 14:58:10|9309.8|9297.8|9310.7|9298.7|9310.8|9300.8|9307.4|9296.9|1
1732892300000|2024-11-29 14:58:20|9308.4|9300.4|9308.4|9300.4|9310.7|9300.4|9308.3|9298.7|0
1732892310000|2024-11-29 14:58:30|9308.3|9300.3|9304.4|9296.4|9308.3|9300.3|9304.4|9295.6|1
1732892320000|2024-11-29 14:58:40|9304.2|9296.2|9304.2|9296.2|9304.2|9296.2|9304.2|9296.2|0
1732892350000|2024-11-29 14:59:10|9307.5|9295.5|9310.9|9302.9|9310.9|9302.9|9307.2|9295.2|7
1732892360000|2024-11-29 14:59:20|9311|9303|9312.3|9306.3|9312.8|9306.3|9311|9303|1
1732892370000|2024-11-29 14:59:30|9317.4|9309.4|9321|9309|9322.2|9316.2|9317.4|9309|5
1732892380000|2024-11-29 14:59:40|9320.7|9308.7|9320.4|9308.4|9320.8|9308.8|9320.3|9308.3|0
1732892390000|2024-11-29 14:59:50|9319.1|9307.1|9321.4|9309.4|9321.8|9309.8|9319.1|9307.1|0
1732892400000|2024-11-29 15:00:00|9323.5|9311.5|9317.9|9305.9|9323.8|9313.4|9317.9|9305.9|1
1732892410000|2024-11-29 15:00:10|9316.6|9304.6|9313.3|9305.3|9316.6|9305.8|9312.8|9303.6|2
1732892430000|2024-11-29 15:00:30|9313.4|9305.4|9310|9302|9313.4|9305.4|9309.4|9301.4|2
1732892440000|2024-11-29 15:00:40|9308|9297.8|9303.8|9297.8|9308|9297.8|9303.8|9297.3|3
1732892450000|2024-11-29 15:00:50|9303.5|9291.5|9302.9|9290.9|9303.8|9291.8|9302|9290|0
1732892460000|2024-11-29 15:01:00|9303.3|9291.3|9310.7|9298.7|9311.1|9299.1|9299.8|9291.3|14
1732892470000|2024-11-29 15:01:10|9312.4|9300.4|9313.5|9301.5|9313.5|9301.5|9312.4|9300.4|1
1732892480000|2024-11-29 15:01:20|9312.4|9304.4|9312.4|9304.4|9312.4|9304.4|9312.4|9304.4|0
1732892500000|2024-11-29 15:01:40|9312.7|9304.7|9312.7|9300.7|9312.7|9304.7|9312.7|9300.7|1
1732892510000|2024-11-29 15:01:50|9313.6|9301.6|9313.8|9301.8|9313.8|9301.8|9313.6|9301.6|0
1732892540000|2024-11-29 15:02:20|9312.7|9304.7|9311|9299|9317.3|9305.3|9311|9299|5
1732892550000|2024-11-29 15:02:30|9311.4|9299.4|9311.5|9299.5|9311.5|9299.5|9311.4|9299.4|0
1732892560000|2024-11-29 15:02:40|9304|9292|9303.6|9291.6|9304|9292|9303.6|9291.6|3
1732892570000|2024-11-29 15:02:50|9303.9|9295.6|9303.9|9291.9|9303.9|9295.6|9303.9|9291.9|1
1732892580000|2024-11-29 15:03:00|9303.6|9291.6|9303|9291|9304.6|9292.6|9300.8|9288.8|3
1732892590000|2024-11-29 15:03:10|9302.6|9290.6|9302.6|9290.6|9302.6|9290.6|9302|9290|0
1732892600000|2024-11-29 15:03:20|9301|9289|9300.6|9288.6|9301.7|9289.7|9300.6|9288.6|3
1732892610000|2024-11-29 15:03:30|9300.5|9288.5|9299.5|9287.5|9300.5|9288.5|9299.5|9287.5|0
1732892620000|2024-11-29 15:03:40|9299.6|9287.6|9299.6|9287.6|9299.6|9287.6|9299.6|9287.6|1
1732892630000|2024-11-29 15:03:50|9298.6|9290.6|9298.6|9290.6|9298.6|9290.6|9298.6|9290.6|0
1732892640000|2024-11-29 15:04:00|9299.6|9292.6|9300.5|9288.5|9300.5|9292.6|9299.6|9287.6|2
1732892650000|2024-11-29 15:04:10|9301|9289|9303.7|9291.7|9305.5|9293.5|9301|9289|12
1732892660000|2024-11-29 15:04:20|9304.5|9292.5|9303.7|9291.7|9304.5|9292.5|9303.7|9291.7|1
1732892670000|2024-11-29 15:04:30|9304.1|9292.1|9305|9293|9305|9293|9304.1|9292.1|0
1732892680000|2024-11-29 15:04:40|9306|9294|9305|9293|9306|9294|9305|9293|0
1732892690000|2024-11-29 15:04:50|9305.5|9293.5|9305.5|9293.5|9305.5|9293.5|9305.5|9293.5|0
1732892700000|2024-11-29 15:05:00|9305.4|9293.4|9306|9294|9306|9294|9305.4|9293.4|1
1732892730000|2024-11-29 15:05:30|9310.2|9298.2|9307.7|9295.7|9310.2|9298.2|9307.3|9295.3|5
1732892740000|2024-11-29 15:05:40|9308.2|9296.2|9309|9297|9309.8|9297.8|9307.3|9295.3|1
1732892750000|2024-11-29 15:05:50|9307.2|9295.2|9307.2|9295.2|9307.2|9295.2|9307.2|9295.2|3
1732892760000|2024-11-29 15:06:00|9301.3|9289.3|9301.7|9289.7|9303.2|9291.2|9301.3|9289.3|4
1732892770000|2024-11-29 15:06:10|9302.6|9290.6|9304.3|9292.3|9304.7|9292.7|9302.6|9290.6|0
1732892780000|2024-11-29 15:06:20|9305.2|9293.2|9306|9294|9306|9294|9305.2|9293.2|0
1732892790000|2024-11-29 15:06:30|9309|9297|9308.5|9296.5|9309|9297|9308.5|9296.5|1
1732892800000|2024-11-29 15:06:40|9309.9|9297.9|9309.3|9297.3|9309.9|9297.9|9309.3|9297.3|0
1732892810000|2024-11-29 15:06:50|9310.2|9298.2|9309.2|9297.2|9310.7|9298.7|9308.7|9296.7|6
1732892830000|2024-11-29 15:07:10|9306.3|9294.3|9305.5|9293.5|9306.3|9294.3|9305.5|9293.5|0
1732892850000|2024-11-29 15:07:30|9305.2|9293.2|9305.2|9293.2|9305.2|9293.2|9305.2|9293.2|1
1732892860000|2024-11-29 15:07:40|9300.6|9288.6|9303.7|9291.7|9303.7|9291.7|9300.6|9288.6|2
1732892870000|2024-11-29 15:07:50|9304.2|9292.2|9304.2|9292.2|9304.2|9292.2|9304.2|9292.2|0
1732892890000|2024-11-29 15:08:10|9304.4|9292.4|9304.4|9292.4|9304.4|9292.4|9304.4|9292.4|0
1732892900000|2024-11-29 15:08:20|9303.5|9291.5|9303.4|9291.4|9303.5|9291.5|9303.4|9291.4|0
1732892920000|2024-11-29 15:08:40|9305.7|9293.7|9312.6|9300.6|9312.6|9300.6|9305.7|9293.7|2
1732892930000|2024-11-29 15:08:50|9312.2|9300.2|9312.2|9300.2|9312.2|9300.2|9312.2|9300.2|1
1732892940000|2024-11-29 15:09:00|9309.4|9301.4|9309.4|9297.4|9309.4|9301.4|9308.9|9296.9|3
1732892950000|2024-11-29 15:09:10|9310.1|9298.1|9307.5|9295.5|9310.1|9298.1|9307.5|9295.5|0
1732892960000|2024-11-29 15:09:20|9305|9297|9299.9|9287.9|9307.4|9297.4|9299.5|9287.5|2
1732892970000|2024-11-29 15:09:30|9299.5|9287.5|9299.9|9287.9|9299.9|9287.9|9299.5|9287.5|5
1732892980000|2024-11-29 15:09:40|9300.4|9288.4|9302.6|9290.6|9302.6|9290.6|9299.5|9287.5|1
1732892990000|2024-11-29 15:09:50|9302.9|9290.9|9299.1|9291.1|9302.9|9291.1|9299.1|9290.9|0
1732893000000|2024-11-29 15:10:00|9299.6|9291.6|9299.6|9291.6|9299.6|9291.6|9299.6|9291.6|0
1732893010000|2024-11-29 15:10:10|9302.4|9290.4|9303.4|9291.4|9303.4|9291.4|9302.4|9290.4|0
1732893020000|2024-11-29 15:10:20|9303.5|9291.5|9303.5|9291.5|9303.5|9291.5|9303.5|9291.5|1
1732893030000|2024-11-29 15:10:30|9304.4|9292.4|9304.4|9292.4|9304.4|9292.4|9304.4|9292.4|1
1732893040000|2024-11-29 15:10:40|9301|9293|9290.5|9282.5|9301|9293|9290.5|9282.5|11
1732893050000|2024-11-29 15:10:50|9289.3|9277.3|9289.1|9281.1|9289.3|9281.1|9287.7|9275.7|1
1732893060000|2024-11-29 15:11:00|9289.5|9281.5|9296.2|9288.2|9299|9288.2|9289.5|9281.5|11
1732893070000|2024-11-29 15:11:10|9296.1|9288.1|9298|9290|9298|9290|9296.1|9288.1|2
1732893080000|2024-11-29 15:11:20|9298.1|9290.1|9298|9292|9298.6|9292|9297.9|9290.1|2
1732893100000|2024-11-29 15:11:40|9303|9291|9303.9|9291.9|9303.9|9291.9|9303|9291|6
1732893110000|2024-11-29 15:11:50|9308.1|9296.1|9310.9|9298.9|9310.9|9298.9|9308.1|9296.1|0
1732893140000|2024-11-29 15:12:20|9310|9298|9315.4|9303.4|9315.4|9303.4|9310|9298|0
1732893150000|2024-11-29 15:12:30|9313.3|9301.3|9312.5|9300.5|9313.9|9301.9|9311.6|9299.6|0
1732893170000|2024-11-29 15:12:50|9319|9307|9308.1|9300.1|9319|9307|9308.1|9299.1|5
1732893180000|2024-11-29 15:13:00|9308|9300|9285.9|9273.9|9308|9300|9281.4|9270.5|10
1732893190000|2024-11-29 15:13:10|9289.1|9277.1|9293.5|9281.5|9293.5|9281.5|9289.1|9277.1|1
1732893210000|2024-11-29 15:13:30|9292.2|9280.2|9292.2|9280.2|9292.2|9280.2|9292.2|9280.2|0
1732893220000|2024-11-29 15:13:40|9294.2|9282.2|9294.5|9282.5|9294.5|9282.5|9294.2|9282.2|0
1732893230000|2024-11-29 15:13:50|9295|9283|9295|9283|9295|9283|9295|9283|1
1732893240000|2024-11-29 15:14:00|9294.2|9282.2|9295|9283|9295|9283|9294.2|9282.2|0
1732893250000|2024-11-29 15:14:10|9295.9|9283.9|9296|9284|9296|9284|9295.9|9283.9|0
1732893280000|2024-11-29 15:14:40|9301.5|9289.5|9309.2|9297.2|9309.2|9297.2|9301.5|9289.5|2
1732893290000|2024-11-29 15:14:50|9309.5|9297.5|9301.3|9289.3|9309.5|9297.5|9298.4|9286.4|4
1732893300000|2024-11-29 15:15:00|9306.7|9294.7|9308|9296|9308|9296|9305.5|9293.5|2
1732893310000|2024-11-29 15:15:10|9310.2|9298.2|9302.4|9290.4|9310.7|9298.7|9302.4|9290.4|4
1732893320000|2024-11-29 15:15:20|9302|9290|9301.4|9289.4|9302.4|9290.4|9301.4|9289.4|2
1732893340000|2024-11-29 15:15:40|9303.4|9291.4|9307|9295|9307|9295|9303|9291|0
1732893350000|2024-11-29 15:15:50|9308.3|9296.3|9308.1|9296.1|9308.3|9296.3|9308.1|9296.1|0
1732893360000|2024-11-29 15:16:00|9308|9296|9309|9297|9309|9297|9308|9296|2
1732893370000|2024-11-29 15:16:10|9304.9|9292.9|9297.7|9285.7|9304.9|9292.9|9297.2|9285.2|2
1732893380000|2024-11-29 15:16:20|9295.9|9283.9|9295.5|9283.5|9295.9|9283.9|9295.5|9283.5|0
1732893390000|2024-11-29 15:16:30|9295.4|9283.4|9285|9273|9295.4|9283.4|9285|9273|3
1732893400000|2024-11-29 15:16:40|9286|9274|9286|9274|9286|9274|9286|9274|0
1732893410000|2024-11-29 15:16:50|9284.3|9272.3|9284.3|9272.3|9284.3|9272.3|9284.3|9272.3|0
1732893420000|2024-11-29 15:17:00|9285|9273|9285|9273|9285|9273|9285|9273|1
1732893430000|2024-11-29 15:17:10|9285.5|9273.5|9282.1|9270.1|9285.5|9273.5|9281.3|9270.1|3
1732893440000|2024-11-29 15:17:20|9279.7|9271.7|9272.5|9260.5|9279.7|9271.7|9272.5|9260.5|2
1732893450000|2024-11-29 15:17:30|9269.6|9261.6|9269.5|9261.5|9269.6|9261.6|9269.5|9261.5|2
1732893460000|2024-11-29 15:17:40|9269.2|9261.2|9262.5|9256.5|9269.2|9261.2|9262.5|9256|1
1732893470000|2024-11-29 15:17:50|9267|9255|9280.5|9268.5|9280.5|9268.5|9264.5|9252.5|6
1732893480000|2024-11-29 15:18:00|9281.4|9269.4|9292.2|9280.2|9292.2|9280.2|9281.4|9269.4|1
1732893490000|2024-11-29 15:18:10|9292.5|9280.5|9286.9|9274.9|9292.5|9280.5|9285.9|9273.9|3
1732893500000|2024-11-29 15:18:20|9289.4|9277.4|9295.6|9283.6|9295.6|9283.6|9289.4|9277.4|0
1732893510000|2024-11-29 15:18:30|9297.5|9285.5|9286.9|9274.9|9297.5|9285.5|9286.9|9274.9|2
1732893520000|2024-11-29 15:18:40|9283.9|9271.9|9286.7|9274.7|9286.7|9274.7|9283.5|9271.5|0
1732893530000|2024-11-29 15:18:50|9285.1|9273.1|9283.5|9271.5|9285.1|9273.1|9283.5|9271.5|0
1732893540000|2024-11-29 15:19:00|9287.2|9275.2|9287.2|9275.2|9287.2|9275.2|9287.2|9275.2|1
1732893550000|2024-11-29 15:19:10|9287.5|9275.5|9286.9|9274.9|9287.5|9275.5|9286.5|9274.5|1
1732893560000|2024-11-29 15:19:20|9287.4|9275.4|9287.5|9275.5|9287.5|9275.5|9287.4|9275.4|0
1732893570000|2024-11-29 15:19:30|9284.4|9272.4|9284.4|9272.4|9284.4|9272.4|9284.4|9272.4|1
1732893580000|2024-11-29 15:19:40|9284.8|9272.8|9285.5|9273.5|9285.5|9273.5|9284.5|9272.5|0
1732893590000|2024-11-29 15:19:50|9285|9273|9293.7|9281.7|9293.7|9281.7|9283.1|9271.1|2
1732893600000|2024-11-29 15:20:00|9294.2|9282.2|9299|9287|9301|9289|9294.2|9282.2|2
1732893610000|2024-11-29 15:20:10|9300.7|9288.7|9301.5|9289.5|9301.7|9289.7|9300.5|9288.5|1
1732893620000|2024-11-29 15:20:20|9300.1|9288.1|9302.5|9290.5|9302.5|9290.5|9300.1|9288.1|0
1732893640000|2024-11-29 15:20:40|9303.3|9291.3|9299.5|9287.5|9303.3|9291.3|9296.6|9284.6|3
1732893650000|2024-11-29 15:20:50|9297.3|9285.3|9297.2|9285.2|9297.3|9285.3|9297.2|9285.2|0
1732893660000|2024-11-29 15:21:00|9298|9286|9300.1|9288.1|9311.2|9299.2|9297.2|9285.2|3
1732893670000|2024-11-29 15:21:10|9301.1|9289.1|9302.3|9290.3|9302.3|9290.3|9301.1|9289.1|2
1732893680000|2024-11-29 15:21:20|9303.3|9291.3|9302.8|9290.8|9303.3|9291.3|9296.7|9284.7|9
1732893690000|2024-11-29 15:21:30|9303.2|9291.2|9308.4|9296.4|9308.4|9296.4|9303.2|9291.2|0
1732893700000|2024-11-29 15:21:40|9308|9296|9308.5|9296.5|9308.5|9296.5|9308|9296|0
1732893710000|2024-11-29 15:21:50|9308|9296|9307.2|9295.2|9308|9296|9306.7|9294.7|2
1732893720000|2024-11-29 15:22:00|9307.1|9295.1|9308|9296|9308|9296|9307.1|9295.1|0
1732893740000|2024-11-29 15:22:20|9302.4|9290.4|9294.1|9282.1|9302.4|9290.4|9294.1|9282.1|8
1732893750000|2024-11-29 15:22:30|9293.7|9281.7|9291.7|9279.7|9294.8|9282.8|9291.7|9279.7|1
1732893760000|2024-11-29 15:22:40|9292.3|9280.3|9293.1|9281.1|9293.1|9281.1|9285.3|9273.3|6
1732893770000|2024-11-29 15:22:50|9294.3|9282.3|9300.5|9288.5|9302.1|9290.1|9293.3|9281.3|17
1732893780000|2024-11-29 15:23:00|9300.1|9288.1|9302|9290|9302|9290|9300|9288|0
1732893790000|2024-11-29 15:23:10|9300.7|9288.7|9300.7|9288.7|9300.7|9288.7|9300.7|9288.7|0
1732893800000|2024-11-29 15:23:20|9295.6|9283.6|9295.4|9283.4|9295.8|9283.8|9294.5|9282.5|2
1732893810000|2024-11-29 15:23:30|9294.6|9282.6|9293.3|9281.3|9294.6|9282.6|9293.3|9281.3|0
1732893820000|2024-11-29 15:23:40|9292.8|9280.8|9292.5|9280.5|9292.8|9280.8|9292.5|9280.5|0
1732893830000|2024-11-29 15:23:50|9285.5|9273.5|9298.5|9286.5|9298.5|9286.5|9284.7|9272.7|9
1732893840000|2024-11-29 15:24:00|9298.4|9286.4|9300|9288|9300|9288|9298.4|9286.4|0
1732893850000|2024-11-29 15:24:10|9300.8|9288.8|9300.8|9288.8|9300.8|9288.8|9300.8|9288.8|1
1732893860000|2024-11-29 15:24:20|9300|9288|9300.8|9288.8|9300.8|9288.8|9300|9288|0
1732893870000|2024-11-29 15:24:30|9301|9289|9301|9289|9301|9289|9301|9289|0
1732893880000|2024-11-29 15:24:40|9306.2|9294.2|9308.5|9296.5|9308.7|9296.7|9306.2|9294.2|0
1732893900000|2024-11-29 15:25:00|9315.3|9303.3|9315.9|9303.9|9315.9|9303.9|9315.3|9303.3|1
1732893910000|2024-11-29 15:25:10|9316.2|9304.2|9316.2|9304.2|9316.2|9304.2|9316.2|9304.2|0
1732893920000|2024-11-29 15:25:20|9317|9305|9316.6|9304.6|9317|9305|9316.6|9304.6|1
1732893930000|2024-11-29 15:25:30|9316.7|9304.7|9318.5|9306.5|9318.5|9306.5|9316.7|9304.7|3
1732893940000|2024-11-29 15:25:40|9318.6|9306.6|9309.5|9297.5|9318.6|9306.6|9309.5|9297.5|1
1732893950000|2024-11-29 15:25:50|9307.6|9295.6|9310.3|9298.3|9310.3|9298.3|9306.1|9294.1|0
1732893960000|2024-11-29 15:26:00|9310.8|9298.8|9310.8|9298.8|9310.8|9298.8|9310.8|9298.8|1
1732893970000|2024-11-29 15:26:10|9310.9|9298.9|9310.9|9298.9|9310.9|9298.9|9310.9|9298.9|0
1732893980000|2024-11-29 15:26:20|9309.6|9297.6|9309|9297|9309.6|9297.6|9309|9297|1
1732893990000|2024-11-29 15:26:30|9308.8|9296.8|9308.8|9296.8|9308.8|9296.8|9308.8|9296.8|0
1732894020000|2024-11-29 15:27:00|9308|9296|9303.1|9291.1|9308|9296|9299.7|9287.7|3
1732894030000|2024-11-29 15:27:10|9304|9292|9303.4|9291.4|9304|9292|9300.5|9288.5|2
1732894040000|2024-11-29 15:27:20|9305.1|9293.1|9310.9|9298.9|9310.9|9298.9|9305|9293|5
1732894050000|2024-11-29 15:27:30|9311.3|9299.3|9311.4|9299.4|9311.4|9299.4|9311.3|9299.3|0
1732894060000|2024-11-29 15:27:40|9311.8|9299.8|9294.6|9282.6|9311.8|9299.8|9294.6|9282.6|9
1732894070000|2024-11-29 15:27:50|9291.6|9279.6|9291.3|9279.3|9291.6|9279.6|9289.3|9277.3|1
1732894080000|2024-11-29 15:28:00|9291.8|9279.8|9291.4|9279.4|9292.7|9280.7|9290.6|9278.6|1
1732894090000|2024-11-29 15:28:10|9291|9279|9289.9|9277.9|9291|9279|9289.9|9277.9|0
1732894100000|2024-11-29 15:28:20|9288.9|9276.9|9289.7|9277.7|9290.3|9278.3|9288.8|9276.8|1
1732894110000|2024-11-29 15:28:30|9282.9|9270.9|9283.3|9271.3|9283.9|9271.9|9281.8|9269.8|4
1732894120000|2024-11-29 15:28:40|9283.8|9271.8|9283.8|9271.8|9283.8|9271.8|9283.8|9271.8|0
1732894130000|2024-11-29 15:28:50|9280.4|9268.4|9280.9|9268.9|9283.8|9271.8|9273.6|9261.6|6
1732894140000|2024-11-29 15:29:00|9281|9269|9292.2|9280.2|9292.6|9280.6|9281|9269|1
1732894150000|2024-11-29 15:29:10|9294.2|9282.2|9294.5|9282.5|9294.5|9282.5|9294.2|9282.2|0
1732894160000|2024-11-29 15:29:20|9294.1|9282.1|9293.7|9281.7|9294.1|9282.1|9293.7|9281.7|0
1732894170000|2024-11-29 15:29:30|9291.5|9279.5|9291.5|9279.5|9292|9280|9291.5|9279.5|0
1732894180000|2024-11-29 15:29:40|9291|9279|9291|9279|9291|9279|9291|9279|0
1732894190000|2024-11-29 15:29:50|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|0
1732894200000|2024-11-29 15:30:00|9298.7|9286.7|9301|9289|9301.3|9289.3|9298.7|9286.7|2
1732894210000|2024-11-29 15:30:10|9301.1|9289.1|9301.1|9289.1|9301.1|9289.1|9301.1|9289.1|0
1732894220000|2024-11-29 15:30:20|9293.2|9281.2|9292.8|9280.8|9293.2|9281.2|9292.1|9280.1|2
1732894230000|2024-11-29 15:30:30|9292.3|9280.3|9292.3|9280.3|9292.3|9280.3|9292.3|9280.3|0
1732894240000|2024-11-29 15:30:40|9292.7|9280.7|9292.7|9280.7|9292.7|9280.7|9292.7|9280.7|0
1732894250000|2024-11-29 15:30:50|9292.9|9280.9|9297.5|9285.5|9297.9|9285.9|9292.9|9280.9|4
1732894260000|2024-11-29 15:31:00|9297.4|9285.4|9296.5|9284.5|9309.9|9297.9|9296.5|9284.5|3
1732894270000|2024-11-29 15:31:10|9297.4|9285.4|9296|9284|9297.7|9285.7|9296|9284|1
1732894290000|2024-11-29 15:31:30|9295.8|9283.8|9306.6|9294.6|9306.6|9294.6|9295.8|9283.8|2
1732894300000|2024-11-29 15:31:40|9305.7|9293.7|9302.6|9290.6|9305.7|9293.7|9301.8|9289.8|2
1732894310000|2024-11-29 15:31:50|9303.5|9291.5|9303.7|9291.7|9303.7|9291.7|9303.5|9291.5|0
1732894320000|2024-11-29 15:32:00|9303.5|9291.5|9312.5|9300.5|9315.7|9303.7|9303.5|9291.5|4
1732894340000|2024-11-29 15:32:20|9313|9301|9312.1|9300.1|9313|9301|9312.1|9300.1|0
1732894350000|2024-11-29 15:32:30|9312|9300|9300.4|9288.4|9312|9300|9292.8|9280.8|5
1732894360000|2024-11-29 15:32:40|9298.7|9286.7|9297.3|9285.3|9298.7|9286.7|9297.3|9285.3|0
1732894370000|2024-11-29 15:32:50|9296.7|9284.7|9296.3|9284.3|9296.7|9284.7|9296.3|9284.3|0
1732894380000|2024-11-29 15:33:00|9299.6|9287.6|9294.4|9282.4|9299.6|9287.6|9294.4|9282.4|0
1732894390000|2024-11-29 15:33:10|9301.1|9289.1|9309.5|9297.5|9309.5|9297.5|9301.1|9289.1|2
1732894400000|2024-11-29 15:33:20|9307.5|9295.5|9309|9297|9309|9297|9307.5|9295.5|1
1732894410000|2024-11-29 15:33:30|9311.2|9299.2|9312.3|9300.3|9312.3|9300.3|9311.2|9299.2|1
1732894420000|2024-11-29 15:33:40|9312.5|9300.5|9310.2|9298.2|9312.5|9300.5|9307.2|9295.2|1
1732894430000|2024-11-29 15:33:50|9311.9|9299.9|9311.9|9299.9|9311.9|9299.9|9311.9|9299.9|0
1732894440000|2024-11-29 15:34:00|9317|9305|9306.2|9294.2|9318|9306|9306.2|9294.2|4
1732894450000|2024-11-29 15:34:10|9301.2|9289.2|9294.7|9282.7|9301.2|9289.2|9294.7|9282.7|7
1732894460000|2024-11-29 15:34:20|9288.9|9282.9|9291.2|9279.2|9291.2|9282.9|9288.9|9276.9|2
1732894470000|2024-11-29 15:34:30|9291.3|9279.3|9293|9281|9293.1|9281.1|9291.3|9279.3|0
1732894480000|2024-11-29 15:34:40|9295.8|9283.8|9300.3|9288.3|9300.3|9288.3|9295.8|9283.8|0
1732894500000|2024-11-29 15:35:00|9303.4|9291.4|9298.8|9286.8|9303.4|9291.4|9298.8|9286.8|1
1732894510000|2024-11-29 15:35:10|9303.8|9291.8|9304.8|9292.8|9304.8|9292.8|9303.3|9291.3|1
1732894530000|2024-11-29 15:35:30|9303.5|9291.5|9303.6|9291.6|9303.6|9291.6|9303.2|9291.2|0
1732894540000|2024-11-29 15:35:40|9301.1|9289.1|9306.3|9294.3|9306.3|9294.3|9301.1|9289.1|0
1732894560000|2024-11-29 15:36:00|9310.3|9298.3|9315.1|9303.1|9315.1|9303.1|9310.3|9298.3|3
1732894570000|2024-11-29 15:36:10|9315.3|9303.3|9300.7|9288.7|9315.3|9303.3|9300.7|9288.7|1
1732894580000|2024-11-29 15:36:20|9301.1|9289.1|9300.2|9288.2|9301.1|9289.1|9300.2|9288.2|0
1732894600000|2024-11-29 15:36:40|9299.8|9287.8|9299.8|9287.8|9299.8|9287.8|9299.8|9287.8|0
1732894620000|2024-11-29 15:37:00|9296.8|9288.8|9297.8|9289.8|9297.8|9289.8|9296.8|9288.8|0
1732894630000|2024-11-29 15:37:10|9296.8|9288.8|9299.8|9287.8|9299.8|9288.8|9296.8|9287.3|3
1732894640000|2024-11-29 15:37:20|9307.7|9295.7|9300.7|9288.7|9307.7|9295.7|9300.7|9288.7|7
1732894650000|2024-11-29 15:37:30|9304.9|9292.9|9311.8|9299.8|9311.8|9299.8|9302.8|9290.8|2
1732894660000|2024-11-29 15:37:40|9312.2|9300.2|9314.2|9302.2|9314.2|9302.2|9312.2|9300.2|1
1732894670000|2024-11-29 15:37:50|9313|9301|9313.7|9301.7|9313.9|9301.9|9312.7|9300.7|0
1732894680000|2024-11-29 15:38:00|9315|9303|9307.5|9295.5|9315.2|9303.2|9307.5|9295.5|1
1732894690000|2024-11-29 15:38:10|9307.2|9295.2|9291.4|9279.4|9307.6|9295.6|9290.2|9278.2|1
1732894700000|2024-11-29 15:38:20|9292.1|9280.1|9292.6|9280.6|9294.2|9282.2|9291.6|9279.6|0
1732894710000|2024-11-29 15:38:30|9291.1|9279.1|9291.2|9279.2|9291.2|9279.2|9291.1|9279.1|2
1732894720000|2024-11-29 15:38:40|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|0
1732894740000|2024-11-29 15:39:00|9292.2|9280.2|9294.2|9282.2|9294.2|9282.2|9291.7|9279.7|1
1732894750000|2024-11-29 15:39:10|9293.7|9281.7|9295.6|9283.6|9296.2|9284.2|9293.7|9281.7|0
1732894780000|2024-11-29 15:39:40|9296.2|9284.2|9295.7|9283.7|9296.2|9284.2|9295.7|9283.7|0
1732894790000|2024-11-29 15:39:50|9297.3|9285.3|9297.3|9285.3|9297.3|9285.3|9297.3|9285.3|0
1732894800000|2024-11-29 15:40:00|9297.5|9285.5|9297.9|9285.9|9297.9|9285.9|9297.5|9285.5|1
1732894810000|2024-11-29 15:40:10|9298|9286|9298|9286|9298|9286|9298|9286|0
1732894820000|2024-11-29 15:40:20|9299|9287|9289.7|9277.7|9299|9287|9286.8|9274.8|3
1732894850000|2024-11-29 15:40:50|9288.9|9276.9|9288.5|9276.5|9288.9|9276.9|9288.5|9276.5|0
1732894860000|2024-11-29 15:41:00|9288.6|9276.6|9288.6|9276.6|9288.6|9276.6|9288.6|9276.6|0
1732894870000|2024-11-29 15:41:10|9288.7|9276.7|9288.7|9276.7|9288.7|9276.7|9288.7|9276.7|0
1732894880000|2024-11-29 15:41:20|9289.5|9277.5|9289.5|9277.5|9289.5|9277.5|9289.5|9277.5|0
1732894890000|2024-11-29 15:41:30|9289.9|9277.9|9289.9|9277.9|9289.9|9277.9|9289.9|9277.9|0
1732894900000|2024-11-29 15:41:40|9296.2|9284.2|9297.7|9285.7|9297.7|9285.7|9295.8|9283.8|1
1732894910000|2024-11-29 15:41:50|9298.2|9286.2|9298.8|9286.8|9298.8|9286.8|9298.2|9286.2|0
1732894920000|2024-11-29 15:42:00|9295.7|9283.7|9296.2|9284.2|9296.2|9284.2|9295.7|9283.7|5
1732894940000|2024-11-29 15:42:20|9286.3|9274.3|9275.4|9263.4|9292.4|9280.4|9275.4|9263.4|13
1732894950000|2024-11-29 15:42:30|9275.2|9263.2|9276.3|9264.3|9276.3|9264.3|9271.9|9259.9|8
1732894960000|2024-11-29 15:42:40|9276.5|9264.5|9279.6|9267.6|9279.6|9267.6|9276.5|9264.5|1
1732894970000|2024-11-29 15:42:50|9280.4|9268.4|9280.6|9268.6|9280.6|9268.6|9280.4|9268.4|0
1732894980000|2024-11-29 15:43:00|9280.2|9268.2|9280.1|9268.1|9280.4|9268.4|9280|9268|0
1732895010000|2024-11-29 15:43:30|9274.9|9262.9|9281.9|9269.9|9281.9|9269.9|9274.9|9262.9|1
1732895020000|2024-11-29 15:43:40|9283.4|9271.4|9282.9|9270.9|9283.4|9271.4|9282.9|9270.9|0
1732895030000|2024-11-29 15:43:50|9283.6|9271.6|9283.2|9271.2|9283.6|9271.6|9283.2|9271.2|0
1732895040000|2024-11-29 15:44:00|9283.6|9271.6|9280.4|9268.4|9283.6|9271.6|9280.4|9268.4|0
1732895050000|2024-11-29 15:44:10|9280.9|9268.9|9281.8|9269.8|9282.8|9270.8|9280.9|9268.9|1
1732895070000|2024-11-29 15:44:30|9281.7|9269.7|9281.7|9269.7|9281.7|9269.7|9281.7|9269.7|0
1732895080000|2024-11-29 15:44:40|9282.1|9270.1|9282.1|9270.1|9282.9|9270.9|9282.1|9270.1|0
1732895100000|2024-11-29 15:45:00|9283.5|9271.5|9283.9|9271.9|9283.9|9271.9|9283.5|9271.5|1
1732895140000|2024-11-29 15:45:40|9287.7|9275.7|9288.2|9276.2|9288.2|9276.2|9287.7|9275.7|1
1732895150000|2024-11-29 15:45:50|9286.5|9278.5|9284|9272|9286.5|9278.5|9282.3|9270.3|4
1732895160000|2024-11-29 15:46:00|9285.2|9273.2|9283|9271|9285.2|9273.2|9283|9271|2
1732895170000|2024-11-29 15:46:10|9281.7|9269.7|9285.5|9277.5|9285.5|9277.5|9281.7|9269.7|2
1732895190000|2024-11-29 15:46:30|9286.3|9278.3|9288.7|9276.7|9290.9|9278.9|9280.8|9272.5|3
1732895200000|2024-11-29 15:46:40|9289.2|9277.2|9289.3|9277.3|9290|9278|9289.2|9277.2|0
1732895210000|2024-11-29 15:46:50|9289.4|9277.4|9291.8|9279.8|9291.8|9279.8|9289.4|9277.4|2
1732895220000|2024-11-29 15:47:00|9290.8|9282.8|9288.8|9276.8|9290.8|9282.8|9286.6|9274.6|5
1732895230000|2024-11-29 15:47:10|9289.8|9277.8|9289.8|9277.8|9291.8|9279.8|9289.8|9277.8|4
1732895240000|2024-11-29 15:47:20|9286.6|9274.6|9287.8|9275.8|9288.8|9276.8|9286.6|9274.6|1
1732895250000|2024-11-29 15:47:30|9286.6|9274.6|9285.8|9273.8|9286.6|9274.6|9282.8|9270.8|0
1732895270000|2024-11-29 15:47:50|9286.2|9274.2|9286.4|9274.4|9286.4|9274.4|9286.2|9274.2|0
1732895280000|2024-11-29 15:48:00|9288.2|9276.2|9288.2|9276.2|9288.2|9276.2|9288.2|9276.2|0
1732895290000|2024-11-29 15:48:10|9289.8|9277.8|9288.8|9276.8|9289.8|9277.8|9288.8|9276.8|0
1732895300000|2024-11-29 15:48:20|9286.6|9274.6|9283.2|9271.2|9287.2|9275.2|9280.3|9271.2|7
1732895310000|2024-11-29 15:48:30|9283.6|9271.6|9290|9278|9290.4|9278.4|9283.6|9271.6|2
1732895320000|2024-11-29 15:48:40|9289.5|9277.5|9290|9278|9290|9278|9289.5|9277.5|0
1732895330000|2024-11-29 15:48:50|9289.5|9277.5|9289.5|9277.5|9289.5|9277.5|9289.5|9277.5|0
1732895340000|2024-11-29 15:49:00|9291.2|9279.2|9291.2|9279.2|9291.2|9279.2|9291.2|9279.2|0
1732895350000|2024-11-29 15:49:10|9289.9|9277.9|9289.7|9277.7|9289.9|9277.9|9289.7|9277.7|0
1732895370000|2024-11-29 15:49:30|9289.5|9277.5|9287.3|9275.3|9289.5|9278.3|9286|9274|3
1732895380000|2024-11-29 15:49:40|9286.5|9274.5|9277.4|9265.4|9286.8|9274.8|9273.5|9261.5|1
1732895400000|2024-11-29 15:50:00|9277.2|9265.2|9278|9266|9278|9266|9277.2|9265.2|0
1732895410000|2024-11-29 15:50:10|9280.1|9268.1|9277.2|9265.2|9280.5|9268.5|9276.3|9264.3|2
1732895430000|2024-11-29 15:50:30|9277.5|9265.5|9275.4|9263.4|9277.5|9265.5|9275.4|9263.4|1
1732895460000|2024-11-29 15:51:00|9275.8|9263.8|9275.8|9263.8|9275.8|9263.8|9275.8|9263.8|1
1732895470000|2024-11-29 15:51:10|9275.9|9263.9|9275.9|9263.9|9275.9|9263.9|9275.9|9263.9|0
1732895480000|2024-11-29 15:51:20|9275.1|9263.1|9270.4|9258.4|9275.1|9263.1|9270.4|9258.4|4
1732895490000|2024-11-29 15:51:30|9268.8|9260.8|9264.4|9252.4|9269|9261|9263|9251|3
1732895500000|2024-11-29 15:51:40|9263|9251|9253.5|9241.5|9263.5|9251.5|9253.5|9241.5|7
1732895510000|2024-11-29 15:51:50|9254.3|9242.3|9258.6|9246.6|9258.6|9246.6|9254.3|9242.3|1
1732895520000|2024-11-29 15:52:00|9258.5|9246.5|9267.6|9255.6|9267.6|9255.6|9258.5|9246.5|0
1732895530000|2024-11-29 15:52:10|9269.1|9257.1|9269.1|9257.1|9269.1|9257.1|9269.1|9257.1|1
1732895540000|2024-11-29 15:52:20|9270|9258|9270.1|9258.1|9270.5|9258.5|9270|9258|1
1732895560000|2024-11-29 15:52:40|9278.8|9266.8|9285.1|9273.1|9285.1|9273.1|9278.8|9266.8|1
1732895570000|2024-11-29 15:52:50|9285.5|9273.5|9286|9274|9286|9274|9285.5|9273.5|0
1732895580000|2024-11-29 15:53:00|9286.1|9274.1|9283.5|9271.5|9286.1|9274.1|9282.4|9270.4|3
1732895590000|2024-11-29 15:53:10|9282.4|9270.4|9269.6|9257.6|9282.4|9271.1|9269.6|9257.6|2
1732895600000|2024-11-29 15:53:20|9270.1|9258.1|9277.3|9265.3|9277.3|9265.3|9270.1|9258.1|1
1732895610000|2024-11-29 15:53:30|9278|9266|9275.5|9263.5|9278|9266|9275.5|9263.5|0
1732895620000|2024-11-29 15:53:40|9274.9|9262.9|9266.1|9254.1|9274.9|9262.9|9263.7|9251.7|3
1732895630000|2024-11-29 15:53:50|9265.3|9253.3|9270.5|9258.5|9270.5|9258.5|9265.1|9253.1|2
1732895640000|2024-11-29 15:54:00|9270.1|9258.1|9265.3|9259.3|9270.1|9259.3|9265.3|9258.1|9
1732895650000|2024-11-29 15:54:10|9265|9259|9270|9258|9270.1|9259|9265|9258|3
1732895700000|2024-11-29 15:55:00|9270.9|9258.9|9260.1|9248.1|9270.9|9258.9|9259|9247|9
1732895710000|2024-11-29 15:55:10|9261.4|9249.4|9261.1|9249.1|9261.5|9249.5|9261.1|9249.1|0
1732895720000|2024-11-29 15:55:20|9254.4|9242.4|9252.9|9240.9|9254.4|9242.4|9252.2|9240.2|6
1732895730000|2024-11-29 15:55:30|9253.1|9241.1|9253.1|9241.1|9253.1|9241.1|9253.1|9241.1|0
1732895740000|2024-11-29 15:55:40|9252.1|9240.1|9251.6|9239.6|9252.1|9240.1|9251.6|9239.6|2
1732895750000|2024-11-29 15:55:50|9252.1|9240.1|9244.1|9236.1|9252.2|9240.2|9244.1|9233.4|18
1732895760000|2024-11-29 15:56:00|9244|9236|9251.3|9239.3|9251.3|9239.3|9244|9235|0
1732895770000|2024-11-29 15:56:10|9248.9|9236.9|9248.9|9236.9|9248.9|9236.9|9248.9|9236.9|1
1732895780000|2024-11-29 15:56:20|9251.1|9243.1|9250.7|9238.7|9251.1|9243.1|9248.9|9236.9|2
1732895800000|2024-11-29 15:56:40|9249.5|9237.5|9249.2|9237.2|9249.5|9237.5|9249.2|9237.2|1
1732895810000|2024-11-29 15:56:50|9253.1|9241.1|9253.5|9241.5|9253.7|9241.7|9252.8|9240.8|3
1732895820000|2024-11-29 15:57:00|9253.9|9241.9|9255|9243|9255|9243|9253.9|9241.9|1
1732895830000|2024-11-29 15:57:10|9257.3|9249.3|9258.1|9250.1|9258.1|9250.1|9257.3|9249.3|2
1732895850000|2024-11-29 15:57:30|9261|9249|9261|9249|9261|9249|9261|9249|1
1732895860000|2024-11-29 15:57:40|9261.4|9249.4|9263|9251|9265.8|9253.8|9259|9249.4|40
1732895870000|2024-11-29 15:57:50|9262|9250|9265.5|9253.5|9265.5|9253.5|9262|9250|1
1732895880000|2024-11-29 15:58:00|9265.9|9253.9|9258.4|9246.4|9270.8|9258.8|9258.4|9246.4|7
1732895890000|2024-11-29 15:58:10|9259.5|9247.5|9258.6|9246.6|9259.6|9247.6|9258.2|9246.2|0
1732895900000|2024-11-29 15:58:20|9258.7|9246.7|9257.7|9245.7|9258.7|9246.7|9254.1|9245.4|4
1732895920000|2024-11-29 15:58:40|9254.1|9246.1|9254.2|9246.2|9254.2|9246.2|9253.8|9245.8|0
1732895940000|2024-11-29 15:59:00|9254.3|9246.3|9265.5|9253.5|9265.5|9256.9|9253.8|9242.9|4
1732895950000|2024-11-29 15:59:10|9265.2|9253.2|9277.1|9265.1|9283.6|9271.6|9265.2|9253.2|3
1732895970000|2024-11-29 15:59:30|9276.3|9264.3|9276.3|9264.3|9276.3|9264.3|9276.3|9264.3|0
1732895980000|2024-11-29 15:59:40|9278.8|9266.8|9278.8|9266.8|9278.8|9266.8|9278.8|9266.8|0
1732895990000|2024-11-29 15:59:50|9279.6|9267.6|9280.1|9268.1|9280.1|9268.1|9279.6|9267.6|0
1732896000000|2024-11-29 16:00:00|9287.2|9275.2|9282.4|9270.4|9287.2|9275.2|9282.4|9270.4|0
1732896010000|2024-11-29 16:00:10|9283.6|9271.6|9287.6|9275.6|9287.6|9275.6|9283.5|9271.5|3
1732896020000|2024-11-29 16:00:20|9290.4|9278.4|9291|9279|9291|9279|9290.4|9278.4|0
1732896030000|2024-11-29 16:00:30|9289.7|9277.7|9291.4|9279.4|9291.4|9279.4|9289.4|9277.4|0
1732896040000|2024-11-29 16:00:40|9291.9|9279.9|9289.4|9277.4|9292.4|9280.4|9289.4|9277.4|2
1732896050000|2024-11-29 16:00:50|9283.3|9277.3|9289.3|9277.3|9289.3|9277.3|9282.9|9276.9|1
1732896060000|2024-11-29 16:01:00|9290.4|9278.4|9287.4|9275.4|9290.9|9278.9|9287.4|9275.4|1
1732896080000|2024-11-29 16:01:20|9285.9|9277.9|9285.9|9277.9|9285.9|9277.9|9285.9|9277.9|0
1732896100000|2024-11-29 16:01:40|9289.3|9277.3|9291.5|9279.5|9291.5|9279.5|9289.3|9277.3|1
1732896110000|2024-11-29 16:01:50|9291.6|9279.6|9293.9|9281.9|9299.9|9287.9|9291.3|9279.3|5
1732896120000|2024-11-29 16:02:00|9296.9|9284.9|9303.4|9291.4|9305.1|9293.1|9296.9|9284.9|1
1732896130000|2024-11-29 16:02:10|9303.1|9291.1|9303.1|9291.1|9303.1|9291.1|9303.1|9291.1|1
1732896160000|2024-11-29 16:02:40|9301.8|9289.8|9299|9287|9301.8|9289.8|9291.9|9279.9|4
1732896180000|2024-11-29 16:03:00|9299.1|9287.1|9298.6|9286.6|9299.9|9287.9|9298.1|9286.1|2
1732896190000|2024-11-29 16:03:10|9286|9274|9286|9274|9286|9274|9286|9274|1
1732896200000|2024-11-29 16:03:20|9288.5|9276.5|9291.4|9279.4|9291.9|9279.9|9288.5|9276.5|2
1732896230000|2024-11-29 16:03:50|9292.7|9280.7|9297.4|9285.4|9297.4|9285.4|9292.5|9280.5|0
1732896240000|2024-11-29 16:04:00|9299.5|9287.5|9299.5|9287.5|9299.5|9287.5|9299.5|9287.5|0
1732896250000|2024-11-29 16:04:10|9299.9|9287.9|9299.9|9287.9|9299.9|9287.9|9299.9|9287.9|0
1732896260000|2024-11-29 16:04:20|9300.3|9288.3|9300.4|9288.4|9300.4|9288.4|9294|9285.6|1
1732896270000|2024-11-29 16:04:30|9301.7|9289.7|9301.4|9289.4|9301.8|9289.8|9301.4|9289.4|0
1732896280000|2024-11-29 16:04:40|9296.3|9284.3|9297.4|9285.4|9297.4|9285.4|9296.3|9284.3|1
1732896290000|2024-11-29 16:04:50|9293.9|9281.9|9295.1|9283.1|9295.1|9283.1|9293.9|9281.9|3
1732896310000|2024-11-29 16:05:10|9294|9282|9293.9|9281.9|9294|9282|9293.9|9281.9|0
1732896330000|2024-11-29 16:05:30|9295.2|9283.2|9294.4|9282.4|9295.2|9283.2|9294.4|9282.4|0
1732896340000|2024-11-29 16:05:40|9294.9|9282.9|9294.9|9282.9|9294.9|9282.9|9294.9|9282.9|0
1732896350000|2024-11-29 16:05:50|9299.6|9287.6|9299.6|9287.6|9299.6|9287.6|9299.6|9287.6|1
1732896360000|2024-11-29 16:06:00|9299.5|9287.5|9301.8|9289.8|9301.8|9289.8|9299.5|9287.5|1
1732896370000|2024-11-29 16:06:10|9300.5|9288.5|9300.5|9288.5|9300.5|9288.5|9300.5|9288.5|0
1732896400000|2024-11-29 16:06:40|9301.8|9289.8|9301.8|9289.8|9301.8|9289.8|9301.8|9289.8|0
1732896410000|2024-11-29 16:06:50|9301.9|9289.9|9302.8|9290.8|9302.8|9290.8|9301.9|9289.9|1
1732896420000|2024-11-29 16:07:00|9303.2|9291.2|9295.5|9283.5|9303.2|9291.2|9295.3|9283.3|4
1732896430000|2024-11-29 16:07:10|9295.6|9283.6|9295.6|9283.6|9295.6|9283.6|9295.6|9283.6|0
1732896450000|2024-11-29 16:07:30|9295.9|9283.9|9295.6|9283.6|9299.2|9287.2|9295.6|9283.6|8
1732896460000|2024-11-29 16:07:40|9295.2|9283.2|9295.5|9283.5|9295.5|9283.5|9295.2|9283.2|0
1732896480000|2024-11-29 16:08:00|9295.6|9283.6|9298.6|9286.6|9298.6|9286.6|9295.6|9283.6|1
1732896490000|2024-11-29 16:08:10|9298.2|9286.2|9301.4|9289.4|9301.4|9289.4|9298|9286|1
1732896500000|2024-11-29 16:08:20|9300.5|9288.5|9300|9288|9302|9290|9300|9288|0
1732896510000|2024-11-29 16:08:30|9302|9290|9301.5|9289.5|9302|9290|9297.5|9289.5|2
1732896520000|2024-11-29 16:08:40|9301|9289|9301.4|9289.4|9301.4|9289.4|9301|9289|0
1732896530000|2024-11-29 16:08:50|9301|9289|9301|9289|9301|9289|9301|9289|0
1732896540000|2024-11-29 16:09:00|9301.8|9289.8|9301.8|9289.8|9301.8|9289.8|9301.8|9289.8|2
1732896550000|2024-11-29 16:09:10|9301.1|9289.1|9292.5|9280.5|9301.1|9289.1|9292.5|9280.5|1
1732896560000|2024-11-29 16:09:20|9289.5|9281.5|9293.5|9281.5|9293.5|9281.5|9289|9281|1
1732896570000|2024-11-29 16:09:30|9294.7|9282.7|9293.9|9281.9|9294.9|9282.9|9293.9|9281.9|0
1732896600000|2024-11-29 16:10:00|9294.7|9282.7|9294.7|9282.7|9295.3|9283.3|9294.4|9282.4|1
1732896630000|2024-11-29 16:10:30|9293.6|9281.6|9293.6|9281.6|9293.6|9281.6|9293.6|9281.6|2
1732896640000|2024-11-29 16:10:40|9294.7|9282.7|9294.7|9282.7|9294.7|9282.7|9294.7|9282.7|0
1732896660000|2024-11-29 16:11:00|9296|9284|9297.6|9285.6|9297.6|9285.6|9296|9284|1
1732896670000|2024-11-29 16:11:10|9296.5|9288.5|9296.1|9288.1|9296.5|9288.5|9296.1|9288.1|4
1732896680000|2024-11-29 16:11:20|9295.7|9287.7|9296.6|9288.6|9296.6|9289|9294.1|9287.7|1
1732896690000|2024-11-29 16:11:30|9294.3|9288.3|9296.6|9288.6|9296.6|9288.6|9294.3|9288.3|1
1732896700000|2024-11-29 16:11:40|9300.8|9288.8|9301.3|9289.3|9301.8|9289.8|9300.8|9288.8|0
1732896710000|2024-11-29 16:11:50|9301.7|9289.7|9302.2|9290.2|9302.2|9290.2|9300.2|9288.2|0
1732896720000|2024-11-29 16:12:00|9301.1|9293.1|9301.3|9293.3|9302.8|9293.3|9297.3|9288.8|24
1732896730000|2024-11-29 16:12:10|9300.3|9288.3|9302.3|9290.3|9302.7|9290.7|9300.3|9288.3|7
1732896740000|2024-11-29 16:12:20|9302.7|9290.7|9301.2|9293.2|9302.7|9293.2|9301.2|9290.7|0
1732896750000|2024-11-29 16:12:30|9301.8|9293.8|9301.3|9289.3|9301.8|9295.3|9301.3|9289.3|4
1732896760000|2024-11-29 16:12:40|9305.7|9293.3|9305.7|9293.7|9309.2|9297.2|9305.7|9293.3|5
1732896770000|2024-11-29 16:12:50|9305.1|9293.1|9304.1|9296.1|9305.7|9296.1|9304.1|9293.1|1
1732896780000|2024-11-29 16:13:00|9304.2|9296.2|9306.1|9294.1|9307.6|9296.2|9304.2|9294.1|3
1732896790000|2024-11-29 16:13:10|9306.3|9294.3|9302.2|9294.2|9306.3|9294.3|9302.2|9293.6|1
1732896800000|2024-11-29 16:13:20|9306|9294|9304.9|9292.9|9306|9294|9304.9|9292.9|0
1732896810000|2024-11-29 16:13:30|9304.7|9292.7|9306.8|9294.8|9307.1|9295.3|9303.1|9292.6|3
1732896820000|2024-11-29 16:13:40|9315.4|9303.4|9317|9305|9317|9305|9315.4|9303.4|1
1732896830000|2024-11-29 16:13:50|9318.2|9306.2|9318.2|9306.2|9318.2|9306.2|9318.2|9306.2|1
1732896840000|2024-11-29 16:14:00|9318.3|9306.3|9319.1|9307.1|9319.4|9307.4|9318.3|9306.3|1
1732896850000|2024-11-29 16:14:10|9320.5|9308.5|9319.9|9307.9|9320.5|9308.5|9319.9|9307.9|3
1732896860000|2024-11-29 16:14:20|9320.5|9308.5|9320.5|9308.5|9320.5|9308.5|9320.5|9308.5|1
1732896880000|2024-11-29 16:14:40|9320.2|9312.2|9314.2|9308.2|9320.4|9312.4|9314.2|9307.9|4
1732896890000|2024-11-29 16:14:50|9314|9308|9314.4|9306.4|9314.4|9308|9312.5|9306.4|3
1732896900000|2024-11-29 16:15:00|9319|9307|9316.5|9308.5|9326|9314|9316.5|9307|7
1732896910000|2024-11-29 16:15:10|9316.6|9308.6|9314.7|9306.7|9316.6|9308.7|9314.7|9306.7|1
1732896920000|2024-11-29 16:15:20|9314.5|9306.5|9320.2|9308.2|9320.2|9308.2|9314.5|9306.5|2
1732896930000|2024-11-29 16:15:30|9318.7|9306.7|9318.7|9306.7|9318.7|9306.7|9318.7|9306.7|0
1732896940000|2024-11-29 16:15:40|9318.4|9306.4|9319.7|9307.7|9319.7|9307.7|9318.4|9306.4|1
1732896960000|2024-11-29 16:16:00|9320|9308|9319.5|9307.5|9321.2|9309.2|9319.5|9307.5|1
1732896970000|2024-11-29 16:16:10|9320.4|9308.4|9317.9|9305.9|9320.5|9308.5|9315.4|9305.9|1
1732896980000|2024-11-29 16:16:20|9315.4|9307.4|9315.4|9307.4|9315.4|9307.4|9315.4|9307.4|0
1732897000000|2024-11-29 16:16:40|9308.4|9296.4|9313.3|9301.3|9313.3|9301.3|9300.5|9292.5|5
1732897010000|2024-11-29 16:16:50|9311.3|9299.3|9313.8|9301.8|9313.8|9301.8|9311.3|9299.3|0
1732897020000|2024-11-29 16:17:00|9314.6|9302.6|9317.9|9305.9|9318.3|9306.3|9314.6|9302.6|2
1732897030000|2024-11-29 16:17:10|9320.9|9308.9|9320.9|9308.9|9320.9|9308.9|9320.9|9308.9|0
1732897040000|2024-11-29 16:17:20|9314.4|9302.4|9314.2|9302.2|9314.4|9302.4|9313.8|9301.8|4
1732897050000|2024-11-29 16:17:30|9314.3|9302.3|9314.3|9302.3|9314.3|9302.3|9314.3|9302.3|0
1732897060000|2024-11-29 16:17:40|9312.7|9300.7|9312.7|9300.7|9312.7|9300.7|9312.7|9300.7|0
1732897070000|2024-11-29 16:17:50|9309.8|9297.8|9309.8|9297.8|9309.8|9297.8|9309.8|9297.8|1
1732897080000|2024-11-29 16:18:00|9310.6|9298.6|9310.3|9302.3|9313.9|9302.3|9310.3|9298.6|6
1732897090000|2024-11-29 16:18:10|||||||||1
1732897110000|2024-11-29 16:18:30|||||||||1
1732897130000|2024-11-29 16:18:50|9316.3|9304.3|9316.3|9304.3|9316.3|9304.3|9316.3|9304.3|11
1732897140000|2024-11-29 16:19:00|9316.6|9304.6|9320|9308|9320.4|9308.4|9316.6|9304.6|3
1732897150000|2024-11-29 16:19:10|9319.9|9307.9|9317.8|9305.8|9321.3|9309.3|9317.3|9305.3|2
1732897160000|2024-11-29 16:19:20|9318.3|9306.3|9295|9283|9318.9|9306.9|9290.5|9278.5|19
1732897170000|2024-11-29 16:19:30|9295.4|9283.4|9294.8|9282.8|9295.9|9283.9|9294.8|9282.8|1
1732897180000|2024-11-29 16:19:40|9294.9|9282.9|9292|9284|9294.9|9284|9292|9282.9|0
1732897190000|2024-11-29 16:19:50|9294.7|9282.7|9303.9|9291.9|9303.9|9291.9|9291.9|9282.7|3
1732897200000|2024-11-29 16:20:00|9304|9292|9310.1|9302.1|9311.4|9302.1|9304|9292|1
1732897210000|2024-11-29 16:20:10|9309.9|9301.9|9310.4|9298.4|9310.4|9301.9|9306.3|9297.3|6
1732897230000|2024-11-29 16:20:30|9309.6|9297.6|9309.9|9297.9|9310.8|9298.8|9304|9294.9|3
1732897240000|2024-11-29 16:20:40|9309.5|9297.5|9312.3|9300.3|9312.3|9300.3|9309.3|9297.3|1
1732897250000|2024-11-29 16:20:50|9312.2|9300.2|9296|9284|9312.2|9300.2|9295.5|9283.5|8
1732897260000|2024-11-29 16:21:00|9297.7|9285.7|9305.3|9293.3|9305.3|9293.3|9296|9284|0
1732897270000|2024-11-29 16:21:10|9308.7|9296.7|9305|9297|9309.1|9297.1|9305|9295|1
1732897280000|2024-11-29 16:21:20|9305.1|9297.1|9309.9|9297.9|9309.9|9297.9|9305.1|9296.9|1
1732897290000|2024-11-29 16:21:30|9310|9298|9312.3|9300.3|9312.3|9300.3|9310|9298|0
1732897300000|2024-11-29 16:21:40|||||||||1
1732897310000|2024-11-29 16:21:50|9307.9|9301.9|9310.9|9302.9|9312.4|9302.9|9307.9|9300.4|1
1732897320000|2024-11-29 16:22:00|9311.3|9303.3|9310.8|9302.8|9311.3|9303.3|9310.3|9302.3|2
1732897330000|2024-11-29 16:22:10|9311.9|9299.9|9308.4|9300.4|9311.9|9301|9308.4|9299.9|2
1732897340000|2024-11-29 16:22:20|9314.9|9302.9|9313.9|9301.9|9314.9|9302.9|9313.9|9301.9|2
1732897350000|2024-11-29 16:22:30|9315.6|9303.6|9316.4|9304.4|9316.4|9304.4|9315.6|9303.6|0
1732897360000|2024-11-29 16:22:40|9316.8|9304.8|9312.3|9300.3|9316.8|9304.8|9312.3|9300.3|0
1732897370000|2024-11-29 16:22:50|9311.9|9299.9|9305.5|9297.5|9311.9|9300.6|9305.5|9293.9|2
1732897380000|2024-11-29 16:23:00|9306.4|9298.4|9311.4|9299.4|9312.5|9300.5|9305.9|9298|1
1732897390000|2024-11-29 16:23:10|9314.6|9308.6|9314.6|9308.6|9314.6|9308.6|9314.6|9308.6|3
1732897400000|2024-11-29 16:23:20|9314.9|9308.9|9315|9307|9315|9308.9|9314.9|9307|1
1732897410000|2024-11-29 16:23:30|9316.6|9304.6|9310.9|9298.9|9316.6|9307.4|9310.9|9298.9|2
1732897420000|2024-11-29 16:23:40|9310.1|9298.1|9317.9|9311.9|9317.9|9311.9|9310.1|9298.1|1
1732897430000|2024-11-29 16:23:50|9318.4|9306.4|9318|9306|9321.4|9313.4|9317.9|9305.9|15
1732897440000|2024-11-29 16:24:00|9321.4|9309.4|9326.7|9314.7|9328.1|9316.1|9318|9306|22
1732897450000|2024-11-29 16:24:10|9329|9317|9322.9|9310.9|9329|9317|9322.5|9310.5|5
1732897460000|2024-11-29 16:24:20|9319.4|9307.4|9334.8|9322.8|9334.8|9322.8|9318.7|9306.7|9
1732897470000|2024-11-29 16:24:30|9334.9|9322.9|9336|9324|9336|9324|9331.5|9319.5|6
1732897480000|2024-11-29 16:24:40|9335.6|9323.6|9332|9324|9336.9|9327.1|9331.2|9321.1|13
1732897490000|2024-11-29 16:24:50|9337|9325|9332.7|9320.7|9337|9325|9332.1|9320.1|4
1732897500000|2024-11-29 16:25:00|9328.2|9320.2|9327.1|9319.1|9328.7|9321.3|9323.5|9311.5|20
1732897510000|2024-11-29 16:25:10|9327.2|9319.2|9330.4|9318.4|9330.4|9319.2|9327.2|9318.4|7
1732897520000|2024-11-29 16:25:20|9331.7|9319.7|9328.3|9316.3|9331.7|9319.7|9328.3|9316.3|6
1732897530000|2024-11-29 16:25:30|9325.9|9317.9|9329.8|9317.8|9329.8|9317.9|9325.9|9316.3|2
1732897540000|2024-11-29 16:25:40|9329.4|9317.4|9330.7|9318.7|9330.7|9318.7|9328.7|9316.7|2
1732897550000|2024-11-29 16:25:50|9330.2|9318.2|9330.3|9318.3|9330.6|9318.6|9325.9|9317.9|2
1732897560000|2024-11-29 16:26:00|9330.2|9318.2|9327.8|9319.8|9331.9|9320.6|9327.8|9317.3|2
1732897570000|2024-11-29 16:26:10|9327.9|9319.9|9327.8|9321.8|9329.9|9321.8|9327.6|9317.4|1
1732897580000|2024-11-29 16:26:20|9327.7|9321.7|9327.7|9321.7|9327.7|9321.7|9327.7|9321.7|3
1732897590000|2024-11-29 16:26:30|9327.8|9321.8|9337.2|9325.2|9337.2|9325.2|9327.8|9320|4
1732897600000|2024-11-29 16:26:40|9336.8|9324.8|9335|9323|9337.8|9325.8|9334.5|9322.5|3
1732897610000|2024-11-29 16:26:50|9334.8|9322.8|9329|9321|9334.8|9322.8|9328.8|9321|1
1732897620000|2024-11-29 16:27:00|9328.9|9320.9|9332.8|9320.8|9333|9321|9328.9|9320.3|8
1732897630000|2024-11-29 16:27:10|9323.9|9315.9|9336.3|9324.3|9336.3|9324.3|9323.9|9315.9|15
1732897640000|2024-11-29 16:27:20|9336.8|9324.8|9335.8|9327.8|9337.3|9327.8|9335.8|9324.8|0
1732897650000|2024-11-29 16:27:30|9335.4|9327.4|9335.8|9327.8|9335.8|9327.8|9335.3|9327.3|0
1732897660000|2024-11-29 16:27:40|9336.3|9328.3|9336.8|9330.8|9338.2|9330.8|9335.8|9328.3|4
1732897670000|2024-11-29 16:27:50|9335.1|9323.1|9335.6|9323.6|9335.6|9323.6|9331.5|9322|3
1732897680000|2024-11-29 16:28:00|9335.7|9323.7|9338.8|9326.8|9338.8|9327.6|9333.6|9323.7|2
1732897690000|2024-11-29 16:28:10|9339.4|9327.4|9341.7|9329.7|9342.3|9334.8|9339.4|9327.4|56
1732897700000|2024-11-29 16:28:20|9340.2|9328.2|9337.5|9325.5|9345.3|9338.7|9335.2|9325.1|34
1732897710000|2024-11-29 16:28:30|9345.2|9337.2|9344.6|9336.6|9346.6|9337.2|9344.2|9332.7|3
1732897720000|2024-11-29 16:28:40|9345|9337|9345.1|9339.1|9345.7|9339.2|9345|9337|14
1732897730000|2024-11-29 16:28:50|9346.8|9334.8|9340.5|9328.5|9346.8|9339.1|9336.5|9328.5|22
1732897740000|2024-11-29 16:29:00|9342.2|9330.2|9339.9|9327.9|9343.4|9331.4|9334|9322|5
1732897750000|2024-11-29 16:29:10|9338.9|9326.9|9335.7|9323.7|9338.9|9326.9|9335.3|9323.3|1
1732897760000|2024-11-29 16:29:20|9336.3|9324.3|9335|9323|9336.3|9324.3|9335|9323|2
1732897770000|2024-11-29 16:29:30|9334.8|9322.8|9335.3|9323.3|9335.9|9323.9|9331.7|9322.8|4
1732897780000|2024-11-29 16:29:40|9339.7|9327.7|9335.3|9323.3|9339.7|9327.7|9335.3|9323.3|3
1732897790000|2024-11-29 16:29:50|9335.8|9323.8|9338.1|9326.1|9338.1|9326.1|9335.8|9323.8|1
1732897800000|2024-11-29 16:30:00|9338.4|9326.4|9349.1|9337.1|9351.1|9339.2|9338.4|9326.4|21
1732897810000|2024-11-29 16:30:10|9348.2|9336.2|9347.9|9335.9|9349.6|9337.6|9345.8|9333.8|2
1732897820000|2024-11-29 16:30:20|9347.8|9335.8|9345.2|9333.2|9349.7|9342.5|9345.2|9333.2|12
1732897830000|2024-11-29 16:30:30|9345.5|9333.5|9348.6|9336.6|9348.6|9336.6|9344.9|9332.9|6
1732897840000|2024-11-29 16:30:40|9350|9338|9349.4|9341.4|9350.6|9341.7|9347.7|9336.9|8
1732897850000|2024-11-29 16:30:50|9349.5|9341.5|9361.4|9349.4|9361.4|9353.6|9349.5|9341.5|10
1732897860000|2024-11-29 16:31:00|9360.3|9352.3|9359.6|9353.6|9361.6|9353.6|9359.6|9349.3|8
1732897870000|2024-11-29 16:31:10|9359.5|9353.5|9358.1|9346.1|9359.5|9353.5|9358.1|9346.1|9
1732897880000|2024-11-29 16:31:20|9357|9345|9350.3|9342.3|9357|9346.6|9350.3|9341.2|0
1732897890000|2024-11-29 16:31:30|9353.2|9341.2|9356.7|9344.7|9356.7|9344.7|9353.2|9341.2|2
1732897900000|2024-11-29 16:31:40|9355.2|9347.2|9359.8|9351.8|9360.3|9351.8|9355.2|9345.3|4
1732897910000|2024-11-29 16:31:50|9359.4|9351.4|9360.3|9348.3|9360.3|9351.4|9358.5|9347.1|4
1732897920000|2024-11-29 16:32:00|9360.6|9348.6|9354.5|9346.5|9363.4|9351.9|9354.5|9346.5|18
1732897930000|2024-11-29 16:32:10|9359.1|9347.1|9360.5|9348.5|9360.9|9348.9|9359.1|9347.1|1
1732897940000|2024-11-29 16:32:20|9359.2|9347.2|9356.4|9348.4|9359.8|9348.4|9356.4|9346|0
1732897950000|2024-11-29 16:32:30|9360.9|9348.9|9357|9349|9360.9|9349.5|9356.9|9347.9|3
1732897960000|2024-11-29 16:32:40|9357.9|9349.9|9362.1|9350.1|9362.1|9350.4|9356.4|9349.1|1
1732897970000|2024-11-29 16:32:50|9363.3|9351.3|9362.8|9350.8|9363.3|9351.3|9362.8|9350.8|1
1732897980000|2024-11-29 16:33:00|9360.4|9352.4|9363.7|9351.7|9365|9354.1|9360.4|9351.7|10
1732897990000|2024-11-29 16:33:10|9363.6|9351.6|9402.6|9390.6|9405|9393|9362.8|9350.8|20
1732898000000|2024-11-29 16:33:20|9403|9391|9401|9389|9410.2|9398.2|9394.5|9383.6|14
1732898010000|2024-11-29 16:33:30|9400.3|9394.3|9404.1|9392.1|9409|9399.5|9396.8|9384.8|10
1732898020000|2024-11-29 16:33:40|9404.2|9392.2|9400.3|9388.3|9404.2|9392.2|9398.7|9386.7|0
1732898030000|2024-11-29 16:33:50|9399.7|9387.7|9400.4|9392.4|9401.4|9392.4|9398.9|9387.7|4
1732898040000|2024-11-29 16:34:00|9405.7|9393.7|9409.8|9401.8|9410.3|9401.8|9405.7|9393.7|5
1732898050000|2024-11-29 16:34:10|9415.3|9403.3|9405.5|9393.5|9415.3|9403.3|9405.2|9393.2|23
1732898060000|2024-11-29 16:34:20|9405.6|9393.6|9410.9|9402.9|9410.9|9402.9|9405.6|9393.6|4
1732898070000|2024-11-29 16:34:30|9410.7|9402.7|9413.7|9401.7|9414.1|9402.7|9410.7|9401.6|1
1732898080000|2024-11-29 16:34:40|9413.8|9401.8|9408.7|9396.7|9414.4|9407.9|9408.7|9396.7|12
1732898090000|2024-11-29 16:34:50|9405.6|9393.6|9408.7|9396.7|9409.2|9397.2|9405.1|9393.1|4
1732898100000|2024-11-29 16:35:00|9410.4|9398.4|9415.7|9403.7|9421.3|9412.1|9408.6|9396.6|10
1732898110000|2024-11-29 16:35:10|9415.3|9403.3|9416.6|9404.6|9418.1|9410.1|9414.9|9403.3|2
1732898120000|2024-11-29 16:35:20|9415.8|9403.8|9419.6|9407.6|9419.6|9409.1|9414.9|9402.9|1
1732898130000|2024-11-29 16:35:30|9419.7|9407.7|9425.9|9413.9|9425.9|9413.9|9419.7|9407.7|3
1732898140000|2024-11-29 16:35:40|9425.5|9417.5|9423.3|9411.3|9436.1|9430.1|9423.3|9411.3|13
1732898150000|2024-11-29 16:35:50|9425.5|9417.5|9426.1|9418.1|9429.1|9418.1|9425.5|9416.6|1
1732898160000|2024-11-29 16:36:00|9432.7|9420.7|9432.8|9420.8|9432.8|9420.8|9431.1|9419.1|1
1732898170000|2024-11-29 16:36:10|9432.4|9420.4|9431|9419|9432.4|9420.4|9430.6|9418.6|1
1732898180000|2024-11-29 16:36:20|9429.6|9417.6|9425.9|9413.9|9429.6|9418.2|9423.6|9411.6|3
1732898190000|2024-11-29 16:36:30|9426.4|9414.4|9430.8|9422.8|9434.8|9422.8|9426.4|9414.4|0
1732898200000|2024-11-29 16:36:40|9430.2|9418.2|9418.4|9412.4|9430.2|9418.2|9418.4|9410.2|3
1732898210000|2024-11-29 16:36:50|9424.9|9412.9|9428.5|9416.5|9428.5|9416.5|9422.9|9410.9|2
1732898220000|2024-11-29 16:37:00|9429.8|9417.8|9418.7|9406.7|9429.8|9420.5|9416|9404|1
1732898230000|2024-11-29 16:37:10|9420|9408|9419.5|9407.5|9420|9408|9419.5|9407.5|0
1732898240000|2024-11-29 16:37:20|9417.8|9405.8|9420.9|9408.9|9420.9|9408.9|9416.7|9404.7|1
1732898250000|2024-11-29 16:37:30|9421.3|9409.3|9437.2|9425.2|9438.4|9426.4|9420.2|9408.2|15
1732898260000|2024-11-29 16:37:40|9437.7|9425.7|9439|9427|9439|9427|9437.7|9425.7|0
1732898270000|2024-11-29 16:37:50|9440.7|9428.7|9436.5|9424.5|9441.2|9429.2|9436.5|9424.5|2
1732898280000|2024-11-29 16:38:00|9436.6|9424.6|9436.4|9424.4|9438.4|9426.4|9436.4|9424.4|3
1732898290000|2024-11-29 16:38:10|9436.9|9424.9|9436.4|9424.4|9436.9|9424.9|9436.4|9424.4|1
1732898300000|2024-11-29 16:38:20|9436.9|9424.9|9436.5|9424.5|9436.9|9424.9|9433.4|9421.4|2
1732898310000|2024-11-29 16:38:30|9436.7|9424.7|9440.6|9428.6|9440.6|9428.6|9436.7|9424.7|3
1732898320000|2024-11-29 16:38:40|9439.2|9427.2|9439.7|9427.7|9439.7|9427.7|9439.2|9427.2|3
1732898330000|2024-11-29 16:38:50|9439.2|9427.2|9441.5|9429.5|9441.5|9431|9438.7|9427.2|2
1732898340000|2024-11-29 16:39:00|9439.9|9431.9|9439|9431|9441.5|9431.9|9439|9429.5|1
1732898350000|2024-11-29 16:39:10|9440|9432|9434.7|9422.7|9441.5|9432|9432.5|9420.5|20
1732898360000|2024-11-29 16:39:20|9434.9|9422.9|9439.3|9427.3|9439.5|9427.5|9434.5|9422.5|6
1732898370000|2024-11-29 16:39:30|9439.4|9427.4|9435.7|9423.7|9439.5|9427.5|9431.1|9419.1|3
1732898380000|2024-11-29 16:39:40|9430.2|9422.2|9435.1|9423.1|9435.2|9423.2|9430.2|9422|3
1732898390000|2024-11-29 16:39:50|9437.1|9425.1|9437.5|9425.5|9437.5|9425.5|9437|9425|2
1732898400000|2024-11-29 16:40:00|9437|9425|9435.5|9423.5|9438|9426|9432.5|9420.5|5
1732898410000|2024-11-29 16:40:10|9435.6|9423.6|9440.8|9428.8|9441.8|9432.1|9435.3|9423.3|8
1732898420000|2024-11-29 16:40:20|9440.3|9428.3|9439.8|9427.8|9441.6|9432|9439.2|9427.8|3
1732898430000|2024-11-29 16:40:30|9441.6|9429.6|9441.6|9429.6|9441.6|9429.6|9441.6|9429.6|1
1732898440000|2024-11-29 16:40:40|9439.5|9427.5|9437.5|9429.5|9439.5|9430|9436.5|9427.4|4
1732898450000|2024-11-29 16:40:50|9437.6|9431.6|9438.3|9430.3|9438.3|9431.6|9437.5|9429.5|3
1732898460000|2024-11-29 16:41:00|9438.6|9430.6|9438.7|9430.7|9438.7|9430.7|9438.5|9430.5|1
1732898470000|2024-11-29 16:41:10|9438.6|9430.6|9437.6|9429.6|9438.7|9430.7|9437.6|9429.6|4
1732898480000|2024-11-29 16:41:20|9435.4|9429.4|9440.8|9428.8|9441.8|9432.7|9435.3|9428.8|4
1732898490000|2024-11-29 16:41:30|9441.3|9429.3|9440.8|9428.8|9441.3|9429.3|9440.8|9428.8|1
1732898500000|2024-11-29 16:41:40|9441.3|9429.3|9460|9452|9460|9452|9440.8|9428.8|8
1732898510000|2024-11-29 16:41:50|9460.6|9448.6|9453.3|9441.3|9460.6|9451.7|9453.3|9441.3|11
1732898520000|2024-11-29 16:42:00|9454.2|9442.2|9455.7|9443.7|9456.3|9444.3|9454.2|9442.2|2
1732898530000|2024-11-29 16:42:10|9456.7|9444.7|9456.3|9444.3|9458|9446|9455.7|9443.7|3
1732898540000|2024-11-29 16:42:20|9452|9444|9451.9|9439.9|9452|9444|9446.8|9438.2|3
1732898550000|2024-11-29 16:42:30|9451.5|9439.5|9451|9439|9451.6|9439.6|9450.2|9438.2|0
1732898560000|2024-11-29 16:42:40|9444.6|9432.6|9445.1|9433.1|9445.5|9433.5|9442.5|9430.5|1
1732898570000|2024-11-29 16:42:50|9445.2|9433.2|9446.3|9438.3|9446.7|9438.7|9443.9|9431.9|6
1732898580000|2024-11-29 16:43:00|9454.1|9442.1|9451.8|9439.8|9456.8|9450.8|9451.3|9439.3|12
1732898590000|2024-11-29 16:43:10|9450.8|9438.8|9453.5|9441.5|9453.5|9446.3|9449.8|9437.8|4
1732898600000|2024-11-29 16:43:20|9453.7|9441.7|9451.5|9439.5|9454.1|9442.8|9448.2|9437.3|12
1732898610000|2024-11-29 16:43:30|9449.8|9437.8|9452.9|9440.9|9452.9|9440.9|9449|9437|0
1732898620000|2024-11-29 16:43:40|9450.8|9442.8|9450|9438|9453.6|9445.6|9449.9|9437.9|5
1732898630000|2024-11-29 16:43:50|9449.5|9437.5|9432.4|9420.4|9449.9|9437.9|9427.4|9415.4|7
1732898640000|2024-11-29 16:44:00|9432.8|9420.8|9438.6|9430.6|9440.5|9430.6|9431.9|9419.9|3
1732898650000|2024-11-29 16:44:10|9440.4|9428.4|9433.5|9425.5|9441.4|9430.1|9433.4|9421.4|8
1732898660000|2024-11-29 16:44:20|9435.4|9423.4|9438.8|9426.8|9441.1|9429.1|9435.4|9423.4|6
1732898670000|2024-11-29 16:44:30|9438.2|9426.2|9438.2|9426.2|9438.2|9426.2|9438.2|9426.2|0
1732898680000|2024-11-29 16:44:40|9434.4|9422.4|9436.6|9424.6|9437.1|9425.1|9433.6|9421.6|3
1732898690000|2024-11-29 16:44:50|9437.1|9425.1|9434|9426|9440.9|9428.9|9434|9422.9|0
1732898700000|2024-11-29 16:45:00|9433.1|9425.1|9437|9425|9438.7|9426.7|9433.1|9422.7|1
1732898710000|2024-11-29 16:45:10|9424.4|9412.4|9413.5|9401.5|9424.4|9412.4|9410.8|9398.8|12
1732898720000|2024-11-29 16:45:20|9414.7|9402.7|9413.7|9401.7|9415.6|9403.6|9408.7|9400.2|2
1732898730000|2024-11-29 16:45:30|9414.5|9402.5|9408.9|9400.9|9415.7|9403.7|9408.9|9400.9|0
1732898740000|2024-11-29 16:45:40|9406.8|9400.8|9409.3|9397.3|9409.3|9401.1|9399.8|9390.8|3
1732898750000|2024-11-29 16:45:50|9407.5|9395.5|9406.7|9394.7|9409.5|9397.5|9406.1|9394.1|5
1732898760000|2024-11-29 16:46:00|9407.2|9395.2|9395.2|9383.2|9407.7|9395.7|9395.2|9383.2|4
1732898770000|2024-11-29 16:46:10|9393.7|9381.7|9397.9|9385.9|9399.6|9387.6|9392.7|9380.7|5
1732898780000|2024-11-29 16:46:20|9402|9394|9412.8|9400.8|9412.8|9400.8|9401.9|9389.9|6
1732898790000|2024-11-29 16:46:30|9411.2|9403.2|9414.9|9402.9|9417.3|9405.3|9411.2|9401.8|2
1732898800000|2024-11-29 16:46:40|9414|9402|9424.5|9412.5|9425.3|9413.3|9413.3|9401.3|2
1732898810000|2024-11-29 16:46:50|9426.9|9414.9|9427.4|9415.4|9435.7|9423.7|9425.9|9413.9|2
1732898820000|2024-11-29 16:47:00|9429.7|9417.7|9421.2|9409.2|9429.7|9417.7|9421.1|9409.1|3
1732898830000|2024-11-29 16:47:10|9420.4|9408.4|9420.2|9408.2|9420.4|9408.4|9419.8|9407.8|0
1732898840000|2024-11-29 16:47:20|9419.4|9407.4|9420.3|9412.3|9420.3|9412.3|9417.7|9405.7|3
1732898850000|2024-11-29 16:47:30|9420.7|9412.7|9423.7|9417.7|9423.7|9417.7|9420.7|9412.7|2
1732898860000|2024-11-29 16:47:40|9425.7|9417.5|9422.7|9410.7|9426.3|9417.5|9419.8|9410.7|7
1732898870000|2024-11-29 16:47:50|9421.9|9413.9|9404.5|9392.5|9423.5|9415.4|9403.7|9391.7|15
1732898880000|2024-11-29 16:48:00|9403.8|9391.8|9391.5|9379.5|9417.7|9405.7|9391.5|9379.5|30
1732898890000|2024-11-29 16:48:10|9387.9|9375.9|9392.6|9384.6|9394.5|9384.6|9379.3|9369.1|30
1732898900000|2024-11-29 16:48:20|9392.9|9384.9|9372.8|9360.8|9392.9|9384.9|9371.9|9360.8|19
1732898910000|2024-11-29 16:48:30|9373|9361|9374.3|9362.3|9381.5|9369.5|9370|9361|21
1732898920000|2024-11-29 16:48:40|9373|9361|9367|9359|9373|9361|9364|9352|31
1732898930000|2024-11-29 16:48:50|9366.9|9358.9|9379.8|9367.8|9379.8|9367.8|9358.8|9352.5|24
1732898940000|2024-11-29 16:49:00|9380|9368|9366|9354|9380|9368|9358|9348.5|12
1732898950000|2024-11-29 16:49:10|9364.5|9356.5|9361.4|9353.4|9364.5|9356.5|9360|9349.1|11
1732898960000|2024-11-29 16:49:20|9359|9353|9353.9|9341.9|9370.8|9361.4|9342.5|9334.5|38
1732898970000|2024-11-29 16:49:30|9354|9342|9359.3|9347.3|9366|9354.2|9347.8|9341.8|17
1732898980000|2024-11-29 16:49:40|9359.2|9347.2|9355.3|9343.3|9367.3|9356.4|9351.1|9342|18
1732898990000|2024-11-29 16:49:50|9357.3|9345.3|9360.1|9348.1|9361.4|9350.7|9354.7|9343.9|27
1732899000000|2024-11-29 16:50:00|9354.9|9346.9|9365.2|9353.2|9367.5|9356.1|9354.3|9345.5|16
1732899010000|2024-11-29 16:50:10|9365.7|9353.7|9362.1|9350.1|9365.7|9353.7|9352.9|9343.7|9
1732899020000|2024-11-29 16:50:20|9359.5|9347.5|9362.7|9350.7|9363.9|9351.9|9359.2|9347.2|2
1732899030000|2024-11-29 16:50:30|9363.1|9351.1|9357.1|9345.1|9364.5|9352.5|9357.1|9345.1|7
1732899040000|2024-11-29 16:50:40|9356.5|9344.5|9365.9|9353.9|9365.9|9353.9|9356.5|9344.5|1
1732899050000|2024-11-29 16:50:50|9367.3|9355.3|9377.2|9365.2|9377.2|9365.2|9366.9|9354.9|2
1732899060000|2024-11-29 16:51:00|9376.4|9364.4|9371.7|9359.7|9376.4|9364.4|9365.5|9356.8|2
1732899070000|2024-11-29 16:51:10|9372.5|9360.5|9374.6|9362.6|9374.6|9365.8|9372.5|9360.5|1
1732899080000|2024-11-29 16:51:20|9373.4|9365.4|9375.5|9363.5|9377.2|9365.4|9373.4|9363.5|1
1732899090000|2024-11-29 16:51:30|9375|9363|9375.3|9363.3|9375.8|9363.8|9374.3|9362.3|1
1732899100000|2024-11-29 16:51:40|9376.9|9364.9|9376.8|9364.8|9376.9|9364.9|9375.9|9363.9|2
1732899110000|2024-11-29 16:51:50|9377.2|9365.2|9376.2|9368.2|9378.7|9372.7|9376|9364.7|11
1732899120000|2024-11-29 16:52:00|9381.2|9369.2|9387|9375|9387|9375|9381.2|9369.2|2
1732899130000|2024-11-29 16:52:10|9386.6|9374.6|9394.6|9382.6|9396.3|9384.3|9386.5|9374.5|8
1732899140000|2024-11-29 16:52:20|9394.3|9382.3|9392.2|9380.2|9396.9|9384.9|9392.2|9380.2|6
1732899150000|2024-11-29 16:52:30|9394.9|9382.9|9398.7|9386.7|9398.8|9386.8|9394.9|9382.9|5
1732899160000|2024-11-29 16:52:40|9398.3|9386.3|9406.1|9394.1|9406.1|9394.1|9398.2|9386.2|4
1732899170000|2024-11-29 16:52:50|9403.5|9391.5|9403.6|9391.6|9404.8|9392.8|9403.1|9391.1|0
1732899180000|2024-11-29 16:53:00|9404.9|9392.9|9394.5|9382.5|9406.4|9394.4|9389.1|9382.5|7
1732899190000|2024-11-29 16:53:10|9394.4|9382.4|9395.4|9383.4|9395.9|9383.9|9394.4|9382.4|3
1732899200000|2024-11-29 16:53:20|9394.9|9382.9|9414|9402|9414|9402|9394.9|9382.9|0
1732899210000|2024-11-29 16:53:30|9414.3|9402.3|9418.6|9406.6|9418.6|9406.6|9414.3|9402.3|1
1732899220000|2024-11-29 16:53:40|9417.8|9405.8|9422.6|9410.6|9423|9411|9417.6|9405.6|1
1732899230000|2024-11-29 16:53:50|9422.1|9410.1|9416.9|9404.9|9423.5|9411.5|9411.8|9402.7|2
1732899240000|2024-11-29 16:54:00|9416.7|9404.7|9412.4|9400.4|9416.7|9404.7|9410.5|9398.5|0
1732899250000|2024-11-29 16:54:10|9411.5|9399.5|9410.1|9398.1|9411.5|9399.5|9409|9397|3
1732899260000|2024-11-29 16:54:20|9411.6|9399.6|9415.6|9403.6|9416.2|9404.2|9411.6|9399.6|0
1732899270000|2024-11-29 16:54:30|9416.1|9404.1|9415.6|9403.6|9416.1|9404.1|9415.6|9403.6|0
1732899280000|2024-11-29 16:54:40|9415.7|9403.7|9416.1|9404.1|9416.1|9404.1|9415.7|9403.7|0
1732899290000|2024-11-29 16:54:50|9419.1|9407.1|9415.8|9403.8|9420|9408|9415.8|9403.8|0
1732899300000|2024-11-29 16:55:00|9415.7|9403.7|9414|9402|9415.7|9403.7|9410.3|9398.3|1
1732899310000|2024-11-29 16:55:10|9412.7|9400.7|9413.6|9401.6|9413.6|9401.6|9412.7|9400.7|0
1732899330000|2024-11-29 16:55:30|9414.4|9402.4|9414.6|9402.6|9414.6|9402.6|9414.4|9402.4|0
1732899340000|2024-11-29 16:55:40|||||||||1
1732899350000|2024-11-29 16:55:50|9413.1|9405.1|9409.8|9397.8|9413.1|9405.1|9409.8|9397.8|2
1732899360000|2024-11-29 16:56:00|9409|9397|9409|9397|9409|9397|9409|9397|0
1732899370000|2024-11-29 16:56:10|9409.3|9397.3|9411.1|9399.1|9411.1|9399.1|9409.3|9397.3|5
1732899380000|2024-11-29 16:56:20|9410.6|9398.6|9410.3|9398.3|9410.6|9398.6|9410.3|9398.3|0
1732899400000|2024-11-29 16:56:40|9408.4|9396.4|9408.4|9396.4|9408.4|9396.4|9408.4|9396.4|0
1732899420000|2024-11-29 16:57:00|9408|9396|9405|9397|9408|9397|9405|9396|1
1732899430000|2024-11-29 16:57:10|9404.9|9396.9|9404.9|9396.9|9404.9|9396.9|9404.9|9396.9|0
1732899440000|2024-11-29 16:57:20|9402.6|9396.6|9402.6|9396.6|9402.6|9396.6|9402.6|9396.6|0
1732899450000|2024-11-29 16:57:30|9402.5|9396.5|9402.5|9396.5|9402.5|9396.5|9402.5|9396.5|0
1732899460000|2024-11-29 16:57:40|9399.4|9387.4|9399.4|9387.4|9399.4|9387.4|9399.4|9387.4|1
1732899470000|2024-11-29 16:57:50|9395|9383|9400.1|9388.1|9400.1|9388.1|9395|9383|1
1732899490000|2024-11-29 16:58:10|9398.9|9386.9|9398.6|9386.6|9398.9|9386.9|9398.6|9386.6|0
1732899500000|2024-11-29 16:58:20|9395|9383|9395|9383|9395|9383|9395|9383|0
1732899510000|2024-11-29 16:58:30|9391.7|9383.7|9391.5|9383.5|9391.7|9383.7|9391.5|9383.5|42
1732899520000|2024-11-29 16:58:40|9395.8|9383.8|9397.3|9385.3|9397.3|9385.3|9391.7|9383.3|5
1732899540000|2024-11-29 16:59:00|9398.1|9386.1|9398.3|9386.3|9398.7|9386.7|9398.1|9386.1|0
1732899550000|2024-11-29 16:59:10|9397.4|9385.4|9399.1|9387.1|9399.1|9387.1|9397.3|9385.3|0
1732899560000|2024-11-29 16:59:20|9397.3|9385.3|9396.8|9384.8|9397.3|9385.3|9396.8|9384.8|0
1732899570000|2024-11-29 16:59:30|9397.6|9385.6|9398.4|9386.4|9398.4|9386.4|9397.6|9385.6|0
1732899580000|2024-11-29 16:59:40|9398.7|9386.7|9402.5|9390.5|9402.5|9390.5|9398.7|9386.7|0
1732899590000|2024-11-29 16:59:50|9402.6|9390.6|9402.6|9390.6|9402.6|9390.6|9402.6|9390.6|1
1732899600000|2024-11-29 17:00:00|9402.5|9390.5|9402.5|9390.5|9402.5|9390.5|9402.5|9390.5|0
1732899610000|2024-11-29 17:00:10|9403|9391|9402.7|9390.7|9403|9391|9401.7|9389.7|1
1732899620000|2024-11-29 17:00:20|9404.4|9392.4|9407.2|9395.2|9407.2|9395.2|9404.4|9392.4|1
1732899630000|2024-11-29 17:00:30|9407.3|9395.3|9407.7|9395.7|9408.6|9396.6|9407.3|9395.3|0
1732899640000|2024-11-29 17:00:40|9406.9|9394.9|9407.2|9395.2|9407.2|9395.2|9406.8|9394.8|0
1732899660000|2024-11-29 17:01:00|9407.7|9395.7|9402.7|9394.7|9407.7|9395.7|9399.8|9393.2|2
1732899670000|2024-11-29 17:01:10|9408.7|9396.7|9408.7|9396.7|9408.7|9396.7|9408.7|9396.7|1
1732899700000|2024-11-29 17:01:40|9409|9397|9409.2|9397.2|9409.2|9397.2|9409|9397|0
1732899740000|2024-11-29 17:02:20|9407.7|9395.7|9394.9|9382.9|9407.7|9395.7|9393.8|9381.8|11
1732899750000|2024-11-29 17:02:30|9395.3|9383.3|9396.9|9384.9|9396.9|9384.9|9395.3|9383.3|0
1732899770000|2024-11-29 17:02:50|9397.4|9385.4|9397.4|9385.4|9397.4|9385.4|9397.4|9385.4|0
1732899780000|2024-11-29 17:03:00|9397.8|9385.8|9397.4|9385.4|9398.2|9386.2|9397.4|9385.4|0
1732899800000|2024-11-29 17:03:20|9395.3|9383.3|9394.8|9382.8|9395.3|9383.5|9389.5|9382.8|1
1732899810000|2024-11-29 17:03:30|9394.7|9382.7|9394.7|9382.7|9394.7|9382.7|9394.7|9382.7|0
1732899840000|2024-11-29 17:04:00|9394.3|9382.3|9394.3|9382.3|9394.3|9382.3|9394.3|9382.3|0
1732899850000|2024-11-29 17:04:10|9394.2|9382.2|9391.7|9383.7|9394.7|9383.7|9391.7|9382.2|0
1732899860000|2024-11-29 17:04:20|9390.9|9382.9|9390.7|9382.7|9390.9|9382.9|9390.7|9382.7|0
1732899870000|2024-11-29 17:04:30|9388.9|9382.9|9388.8|9382.8|9388.9|9382.9|9388.8|9382.8|0
1732899880000|2024-11-29 17:04:40|9390.4|9382.4|9390.8|9382.8|9393.8|9382.8|9390.4|9381.8|3
1732899890000|2024-11-29 17:04:50|9393.2|9381.2|9396.5|9384.5|9396.5|9384.5|9393.2|9381.2|0
1732899900000|2024-11-29 17:05:00|9394.9|9386.9|9394.1|9386.1|9395|9387|9394.1|9386.1|1
1732899910000|2024-11-29 17:05:10|9393.9|9385.9|9394.9|9386.9|9396.3|9386.9|9393.7|9384.3|2
1732899920000|2024-11-29 17:05:20|9396.5|9384.5|9396.5|9384.5|9396.5|9384.5|9396.5|9384.5|0
1732899930000|2024-11-29 17:05:30|9394|9386|9394|9386|9394|9386|9394|9386|0
1732899950000|2024-11-29 17:05:50|9393.8|9385.8|9393.8|9385.8|9393.8|9385.8|9393.8|9385.8|1
1732899960000|2024-11-29 17:06:00|9394.1|9386.1|9395|9387|9395|9387|9394.1|9386.1|1
1732899990000|2024-11-29 17:06:30|9403.7|9391.7|9403.7|9391.7|9403.7|9391.7|9403.7|9391.7|3
1732900000000|2024-11-29 17:06:40|9404.7|9392.7|9398.2|9386.2|9404.7|9392.7|9397.7|9385.7|1
1732900010000|2024-11-29 17:06:50|9397.9|9385.9|9397.8|9385.8|9397.9|9385.9|9397.8|9385.8|0
1732900020000|2024-11-29 17:07:00|9398.2|9386.2|9388.1|9376.1|9398.2|9386.2|9388.1|9376.1|1
1732900030000|2024-11-29 17:07:10|9383.9|9371.9|9383.1|9371.1|9383.9|9371.9|9383.1|9371.1|0
1732900050000|2024-11-29 17:07:30|9379.3|9367.3|9377.8|9365.8|9379.3|9367.3|9377.8|9365.8|3
1732900060000|2024-11-29 17:07:40|9377.9|9365.9|9385.4|9373.4|9387.5|9375.5|9377.9|9365.9|2
1732900070000|2024-11-29 17:07:50|9382.9|9370.9|9378.5|9370.5|9382.9|9370.9|9378.5|9369.1|0
1732900080000|2024-11-29 17:08:00|9378.4|9370.4|9378.4|9370.4|9378.4|9370.4|9378.4|9370.4|0
1732900110000|2024-11-29 17:08:30|9376.4|9370.3|9380.8|9368.8|9380.8|9370.3|9376.3|9368.8|2
1732900120000|2024-11-29 17:08:40|9381.7|9369.7|9381.2|9369.2|9381.7|9369.7|9381.2|9369.2|0
1732900160000|2024-11-29 17:09:20|9380.5|9372.5|9380.5|9372.5|9380.5|9372.5|9380.5|9372.5|0
1732900170000|2024-11-29 17:09:30|9380.7|9372.7|9385.7|9373.7|9388.7|9376.7|9380.7|9372.7|2
1732900180000|2024-11-29 17:09:40|9384.2|9372.2|9384.2|9372.2|9384.2|9372.2|9384.2|9372.2|0
1732900200000|2024-11-29 17:10:00|9386.7|9374.7|9386.7|9374.7|9386.7|9374.7|9386.7|9374.7|0
1732900220000|2024-11-29 17:10:20|9379.9|9373.9|9379.9|9373.9|9379.9|9373.9|9379.9|9373.9|0
1732900230000|2024-11-29 17:10:30|9379.3|9373.3|9378.2|9370.2|9379.3|9373.3|9378|9370.2|2
1732900250000|2024-11-29 17:10:50|9377.8|9369.8|9377.8|9369.8|9377.8|9369.8|9377.8|9369.8|1
1732900270000|2024-11-29 17:11:10|9376.4|9370.4|9375.8|9363.8|9376.4|9370.4|9374.8|9362.8|2
1732900280000|2024-11-29 17:11:20|9376.2|9364.2|9379.3|9371.3|9380.8|9371.3|9374.3|9364.2|2
1732900310000|2024-11-29 17:11:50|||||||||1
1732900320000|2024-11-29 17:12:00|||||||||1
1732900340000|2024-11-29 17:12:20|9376.6|9370.6|9377.4|9365.4|9379.8|9371.8|9376.6|9365.4|3
1732900350000|2024-11-29 17:12:30|9378.4|9366.4|9378.4|9366.4|9378.4|9366.4|9378.4|9366.4|2
1732900360000|2024-11-29 17:12:40|9378.8|9372.8|9379.8|9371.8|9379.9|9372.8|9378.8|9371.8|0
1732900370000|2024-11-29 17:12:50|9386.2|9374.2|9386.2|9374.2|9386.2|9374.2|9386.2|9374.2|1
1732900410000|2024-11-29 17:13:30|9386.3|9380.3|9386.3|9380.3|9386.3|9380.3|9386.3|9380.3|0
1732900450000|2024-11-29 17:14:10|9385.7|9379.7|9385.8|9373.8|9385.8|9379.7|9385.7|9373.8|1
1732900470000|2024-11-29 17:14:30|9385.7|9373.7|9385.7|9373.7|9385.7|9373.7|9385.7|9373.7|0
1732900500000|2024-11-29 17:15:00|9386.3|9374.3|9386.7|9374.7|9386.7|9374.7|9386.3|9374.3|0
1732900510000|2024-11-29 17:15:10|9386.8|9374.8|9386.8|9374.8|9386.8|9374.8|9386.8|9374.8|1
1732900530000|2024-11-29 17:15:30|9381.8|9375.8|9381.8|9375.8|9381.8|9375.8|9381.8|9375.8|0
1732900540000|2024-11-29 17:15:40|9381.5|9375.5|9380.7|9372.7|9381.5|9375.5|9380.7|9372.7|1
1732900560000|2024-11-29 17:16:00|9378.5|9366.5|9378.4|9366.4|9378.5|9366.5|9378.4|9366.4|2
1732900590000|2024-11-29 17:16:30|9376.3|9364.3|9374|9366|9376.3|9366.5|9374|9364.3|0
1732900600000|2024-11-29 17:16:40|9373.9|9365.9|9373.9|9365.9|9373.9|9365.9|9373.9|9365.9|0
1732900620000|2024-11-29 17:17:00|9368.8|9356.8|9368.3|9356.3|9369.3|9357.3|9367.9|9355.9|8
1732900630000|2024-11-29 17:17:10|9368.8|9356.8|9368.8|9356.8|9368.8|9356.8|9368.8|9356.8|0
1732900640000|2024-11-29 17:17:20|9367.3|9359.3|9367.3|9359.3|9367.3|9359.3|9367.3|9359.3|1
1732900690000|2024-11-29 17:18:10|9372.7|9360.7|9371.7|9359.7|9372.7|9360.7|9371.7|9359.7|3
1732900700000|2024-11-29 17:18:20|9371.3|9359.3|9369.6|9361.6|9371.3|9361.6|9369.1|9358.8|0
1732900720000|2024-11-29 17:18:40|9369.1|9363.1|9369.1|9363.1|9369.1|9363.1|9369.1|9363.1|0
1732900730000|2024-11-29 17:18:50|9370.6|9364.6|9372.6|9360.6|9373.6|9365.5|9368.2|9360.6|7
1732900750000|2024-11-29 17:19:10|9367.7|9361.7|9367.3|9361.3|9367.7|9361.7|9367.3|9361.3|0
1732900760000|2024-11-29 17:19:20|9367.2|9361.2|9367.4|9355.4|9369.1|9361.3|9363.9|9355.4|7
1732900770000|2024-11-29 17:19:30|9371.6|9359.6|9371.9|9359.9|9373.6|9361.6|9371.6|9359.6|0
1732900780000|2024-11-29 17:19:40|9371.8|9359.8|9371.8|9359.8|9371.8|9359.8|9371.8|9359.8|0
1732900810000|2024-11-29 17:20:10|9372.2|9360.2|9372.6|9360.6|9372.6|9360.6|9372.2|9360.2|0
1732900830000|2024-11-29 17:20:30|9372.2|9360.2|9372.6|9360.6|9372.6|9360.6|9372.2|9360.2|0
1732900850000|2024-11-29 17:20:50|9367.9|9355.9|9367.9|9355.9|9367.9|9355.9|9367.9|9355.9|1
1732900860000|2024-11-29 17:21:00|9363.6|9357.6|9362.3|9356.3|9363.6|9357.6|9362.3|9356.3|0
1732900880000|2024-11-29 17:21:20|9360.7|9352.7|9358.4|9352.4|9360.7|9352.7|9358.4|9351.8|16
1732900890000|2024-11-29 17:21:30|9358.3|9352.3|9363.1|9355.1|9363.6|9355.1|9358.3|9351.6|2
1732900910000|2024-11-29 17:21:50|9370.5|9358.5|9374.6|9362.6|9374.6|9362.9|9368.9|9358.5|0
1732900940000|2024-11-29 17:22:20|9370.4|9364.4|9370.4|9364.4|9370.4|9364.4|9370.4|9364.4|0
1732900950000|2024-11-29 17:22:30|9370.2|9364.2|9370.2|9364.2|9370.2|9364.2|9370.2|9364.2|0
1732900960000|2024-11-29 17:22:40|9370.3|9364.3|9370.3|9364.3|9370.3|9364.3|9370.3|9364.3|0
1732900970000|2024-11-29 17:22:50|9376.5|9368.5|9376|9370|9376.5|9370|9376|9368.5|1
1732900980000|2024-11-29 17:23:00|9376.4|9368.4|9376|9370|9376.4|9370|9376|9368.4|1
1732901010000|2024-11-29 17:23:30|9375.9|9369.9|9375.9|9369.9|9375.9|9369.9|9375.9|9369.9|0
1732901050000|2024-11-29 17:24:10|9376.3|9370.3|9375.4|9369.4|9376.5|9370.5|9375|9369|1
1732901070000|2024-11-29 17:24:30|9374.8|9362.8|9374.8|9362.8|9374.8|9362.8|9374.8|9362.8|1
1732901080000|2024-11-29 17:24:40|9377.6|9365.6|9376.6|9368.6|9377.6|9368.6|9375.2|9365.6|0
1732901090000|2024-11-29 17:24:50|9377|9369|9377|9369|9377|9369|9377|9369|0
1732901110000|2024-11-29 17:25:10|9376.9|9370.9|9378|9370|9378.5|9371|9376.9|9370|0
1732901130000|2024-11-29 17:25:30|9378.5|9370.5|9380.7|9372.7|9380.7|9372.7|9378|9370.5|0
1732901140000|2024-11-29 17:25:40|9378|9366|9374|9366|9378|9366.2|9374|9366|6
1732901170000|2024-11-29 17:26:10|9371.5|9365.5|9361.9|9349.9|9371.5|9365.5|9360|9348|2
1732901180000|2024-11-29 17:26:20|9361.4|9349.4|9356.3|9348.3|9361.4|9349.4|9356.3|9344.9|1
1732901190000|2024-11-29 17:26:30|9357.8|9345.8|9358.2|9346.2|9359.1|9347.1|9357.8|9345.8|1
1732901220000|2024-11-29 17:27:00|9358.6|9346.6|9358.2|9346.2|9358.6|9346.6|9358.2|9346.2|0
1732901240000|2024-11-29 17:27:20|9354.8|9346.8|9360.7|9348.7|9361.6|9349.6|9354.2|9346.8|1
1732901270000|2024-11-29 17:27:50|9359.8|9347.8|9360.6|9348.6|9360.6|9348.6|9359.8|9347.8|0
1732901330000|2024-11-29 17:28:50|9361|9349|9360.7|9352.7|9361.8|9352.7|9360.2|9349|0
1732901340000|2024-11-29 17:29:00|9360.8|9352.8|9356.3|9344.3|9360.8|9352.8|9351.4|9344.3|2
1732901350000|2024-11-29 17:29:10|9360.3|9352.3|9364.8|9352.8|9368.2|9356.2|9360.3|9352.3|4
1732901360000|2024-11-29 17:29:20|9371.1|9359.1|9368.8|9356.8|9371.1|9359.1|9368.8|9356.8|1
1732901370000|2024-11-29 17:29:30|9368.4|9356.4|9368.8|9356.8|9370.1|9358.1|9368.4|9356.4|0
1732901400000|2024-11-29 17:30:00|9366.3|9354.3|9364.2|9352.2|9366.3|9354.3|9364.2|9352.2|0
1732901410000|2024-11-29 17:30:10|9364.6|9352.6|9366.6|9354.6|9367.1|9355.1|9364.6|9352.6|0
1732901420000|2024-11-29 17:30:20|9360.1|9348.1|9361.4|9349.4|9361.4|9349.4|9360.1|9348.1|2
1732901430000|2024-11-29 17:30:30|9361.5|9349.5|9363.2|9351.2|9363.2|9351.2|9361|9349|0
1732901440000|2024-11-29 17:30:40|9363.5|9351.5|9363.5|9351.5|9363.5|9351.5|9363.5|9351.5|0
1732901450000|2024-11-29 17:30:50|9364|9352|9364|9352|9364|9352|9364|9352|0
1732901470000|2024-11-29 17:31:10|9365|9353|9365|9353|9365|9353|9365|9353|0
1732901510000|2024-11-29 17:31:50|9362|9350|9362.5|9350.5|9362.7|9350.7|9362|9350|0
1732901560000|2024-11-29 17:32:40|9362.1|9350.1|9360|9348|9362.1|9350.1|9360|9348|1
1732901580000|2024-11-29 17:33:00|9359.9|9347.9|9359.9|9347.9|9359.9|9347.9|9359.9|9347.9|0
1732901590000|2024-11-29 17:33:10|9358.1|9346.1|9357.1|9345.1|9358.1|9346.1|9357.1|9345.1|12
1732901610000|2024-11-29 17:33:30|9357.2|9345.2|9357.2|9345.2|9357.2|9345.2|9357.2|9345.2|0
1732901620000|2024-11-29 17:33:40|9357.1|9345.1|9357.1|9345.1|9357.1|9345.1|9357.1|9345.1|0
1732901630000|2024-11-29 17:33:50|9355.6|9343.6|9355.6|9343.6|9355.6|9343.6|9355.6|9343.6|1
1732901640000|2024-11-29 17:34:00|9355.5|9343.5|9355.5|9343.5|9355.5|9343.5|9355.5|9343.5|0
1732901650000|2024-11-29 17:34:10|9356.2|9344.2|9356.2|9344.2|9356.2|9344.2|9356.2|9344.2|0
1732901660000|2024-11-29 17:34:20|9346.4|9338.4|9349.6|9337.6|9350.4|9338.4|9346.4|9337.6|6
1732901670000|2024-11-29 17:34:30|9349.4|9337.4|9352.1|9340.1|9352.1|9340.1|9349.4|9337.4|0
1732901680000|2024-11-29 17:34:40|9358.4|9346.4|9358.8|9346.8|9358.8|9346.8|9358.4|9346.4|1
1732901700000|2024-11-29 17:35:00|9358.7|9346.7|9360.9|9348.9|9360.9|9348.9|9358.7|9346.7|0
1732901710000|2024-11-29 17:35:10|9347|9339|9346.4|9338.4|9347|9339|9346.4|9338.4|4
1732901730000|2024-11-29 17:35:30|9345|9339|9345|9339|9345|9339|9345|9339|1
1732901740000|2024-11-29 17:35:40|9345.1|9339.1|9345.1|9339.1|9345.1|9339.1|9345.1|9339.1|1
1732901750000|2024-11-29 17:35:50|9340.9|9332.9|9342.5|9330.5|9342.5|9332.9|9340.9|9330.5|3
1732901760000|2024-11-29 17:36:00|9342.1|9330.1|9341.6|9329.6|9342.1|9333.6|9341.1|9329.2|1
1732901810000|2024-11-29 17:36:50|9341.2|9329.2|9338.2|9330.2|9341.2|9330.2|9338.2|9328.7|0
1732901820000|2024-11-29 17:37:00|9340.7|9328.7|9340.2|9328.2|9340.7|9328.7|9339|9327|1
1732901830000|2024-11-29 17:37:10|9340.7|9328.7|9339.1|9331.1|9340.7|9331.1|9339.1|9327.7|2
1732901840000|2024-11-29 17:37:20|9339.2|9331.2|9339.2|9331.2|9339.2|9331.2|9339.2|9331.2|1
1732901850000|2024-11-29 17:37:30|9339.7|9331.7|9340.7|9328.7|9340.7|9331.7|9338.2|9327.7|0
1732901860000|2024-11-29 17:37:40|9340.2|9328.2|9339.7|9327.7|9340.7|9330.2|9338.2|9327.7|0
1732901870000|2024-11-29 17:37:50|9338.2|9330.2|9339.7|9327.7|9340.2|9330.2|9338.2|9327.7|48
1732901880000|2024-11-29 17:38:00|9339.8|9327.8|9344.6|9332.6|9345.6|9333.6|9338.4|9327.8|1
1732901890000|2024-11-29 17:38:10|9345|9333|9343.5|9331.5|9345|9333|9342.4|9330.4|1
1732901900000|2024-11-29 17:38:20|9342.6|9330.6|9339.7|9327.7|9342.6|9330.6|9338.2|9326.2|0
1732901910000|2024-11-29 17:38:30|9340.5|9328.5|9339.7|9327.7|9340.5|9328.5|9339.7|9327.7|0
1732901930000|2024-11-29 17:38:50|9340.2|9328.2|9341.5|9329.5|9341.5|9329.5|9340.2|9328.2|0
1732901940000|2024-11-29 17:39:00|9340.7|9328.7|9340.6|9328.6|9341.5|9329.5|9340.6|9328.6|0
1732901950000|2024-11-29 17:39:10|9341.5|9329.5|9340.7|9328.7|9341.5|9329.5|9340.6|9328.6|0
1732901960000|2024-11-29 17:39:20|9342.5|9330.5|9343.5|9331.5|9343.5|9331.5|9342.5|9330.5|1
1732901980000|2024-11-29 17:39:40|9344.4|9332.4|9344.5|9332.5|9344.5|9332.5|9344.4|9332.4|0
1732901990000|2024-11-29 17:39:50|9344.6|9332.6|9341.7|9329.7|9344.6|9332.6|9341.7|9329.7|1
1732902000000|2024-11-29 17:40:00|9341.3|9329.3|9340.2|9328.2|9341.3|9329.3|9339.2|9327.2|2
1732902020000|2024-11-29 17:40:20|9340.7|9328.7|9340.7|9328.7|9340.7|9328.7|9340.7|9328.7|0
1732902030000|2024-11-29 17:40:30|9342.4|9330.4|9343.2|9331.2|9343.2|9331.2|9342.4|9330.4|0
1732902050000|2024-11-29 17:40:50|9342.3|9330.3|9342.3|9330.3|9342.3|9330.3|9342.3|9330.3|0
1732902070000|2024-11-29 17:41:10|9342.2|9330.2|9342.2|9330.2|9342.2|9330.2|9342.2|9330.2|0
1732902100000|2024-11-29 17:41:40|9340.1|9328.1|9340.2|9328.2|9340.2|9328.2|9340.1|9328.1|1
1732902110000|2024-11-29 17:41:50|9339.6|9327.6|9340.1|9328.1|9340.1|9328.1|9339.6|9327.6|1
1732902120000|2024-11-29 17:42:00|9338.2|9326.2|9337.8|9325.8|9338.2|9326.2|9337.8|9325.8|0
1732902130000|2024-11-29 17:42:10|9337.7|9325.7|9335.1|9327.1|9337.7|9327.1|9335.1|9325.7|0
1732902150000|2024-11-29 17:42:30|9334.7|9326.7|9334.6|9326.6|9334.7|9326.7|9334.6|9326.6|0
1732902180000|2024-11-29 17:43:00|9334.7|9326.7|9334.7|9326.7|9334.7|9326.7|9334.7|9326.7|0
1732902260000|2024-11-29 17:44:20|9333.3|9327.3|9333.3|9327.3|9333.3|9327.3|9333.3|9327.3|0
1732902270000|2024-11-29 17:44:30|9333.2|9327.2|9333.2|9327.2|9333.2|9327.2|9333.2|9327.2|0
1732902290000|2024-11-29 17:44:50|9333.6|9327.6|9338.6|9326.6|9338.6|9327.6|9333.6|9326.6|1
1732902300000|2024-11-29 17:45:00|9336|9328|9325.6|9313.6|9336|9328|9324.7|9312.7|6
1732902310000|2024-11-29 17:45:10|9324.6|9312.6|9325.7|9313.7|9328.8|9316.8|9324.6|9312.6|12
1732902320000|2024-11-29 17:45:20|9322.6|9314.6|9320.2|9312.2|9322.6|9314.6|9320.2|9312.2|3
1732902330000|2024-11-29 17:45:30|9320.1|9312.1|9320.1|9312.1|9320.1|9312.1|9320.1|9312.1|0
1732902340000|2024-11-29 17:45:40|9309.7|9297.7|9314.6|9302.6|9317.2|9305.2|9307.8|9295.8|13
1732902350000|2024-11-29 17:45:50|9306.5|9294.5|9304.9|9292.9|9306.6|9294.6|9304.9|9292.9|4
1732902360000|2024-11-29 17:46:00|9304.6|9292.6|9295.1|9289.1|9304.6|9292.6|9295.1|9287.8|4
1732902370000|2024-11-29 17:46:10|9299.8|9287.8|9293.4|9281.4|9299.8|9287.8|9290.5|9278.5|20
1732902380000|2024-11-29 17:46:20|9295|9283|9297.9|9285.9|9297.9|9285.9|9291.2|9281.5|6
1732902390000|2024-11-29 17:46:30|9299.4|9287.4|9298.4|9286.4|9299.4|9287.4|9297.9|9285.9|1
1732902410000|2024-11-29 17:46:50|9295.1|9287.1|9299.7|9287.7|9299.7|9287.7|9295.1|9285.8|2
1732902420000|2024-11-29 17:47:00|9300.1|9288.1|9309.2|9297.2|9309.2|9297.2|9299.9|9287.9|1
1732902430000|2024-11-29 17:47:10|9311.9|9299.9|9305.7|9293.7|9313.1|9301.1|9304.7|9292.7|1
1732902440000|2024-11-29 17:47:20|9305.6|9293.6|9305.2|9293.2|9305.6|9293.6|9304.8|9292.8|1
1732902450000|2024-11-29 17:47:30|9305.3|9293.3|9302.2|9294.2|9305.3|9294.4|9302.1|9293.1|23
1732902460000|2024-11-29 17:47:40|9305.5|9293.5|9305.6|9293.6|9305.6|9293.6|9305.5|9293.5|8
1732902470000|2024-11-29 17:47:50|9301.1|9289.1|9304.2|9292.2|9304.2|9292.2|9301.1|9289.1|1
1732902490000|2024-11-29 17:48:10|9305.7|9293.7|9301.8|9289.8|9305.8|9293.8|9301.8|9289.8|0
1732902520000|2024-11-29 17:48:40|9303.5|9291.5|9302.4|9290.4|9303.5|9291.5|9302.4|9290.4|0
1732902540000|2024-11-29 17:49:00|9302.1|9290.1|9301.6|9289.6|9302.5|9290.5|9301.6|9289.6|2
1732902550000|2024-11-29 17:49:10|9301.1|9289.1|9295.2|9289.2|9301.1|9289.2|9295.2|9288.6|1
1732902560000|2024-11-29 17:49:20|9296.1|9288.1|9296.1|9288.1|9296.1|9288.1|9296.1|9288.1|2
1732902570000|2024-11-29 17:49:30|9296.4|9284.4|9308.6|9296.6|9308.6|9296.6|9292.6|9280.6|7
1732902580000|2024-11-29 17:49:40|9311.2|9299.2|9312|9300|9312|9300|9311.2|9299.2|0
1732902610000|2024-11-29 17:50:10|9311.6|9299.6|9311.6|9299.6|9311.6|9299.6|9311.6|9299.6|0
1732902630000|2024-11-29 17:50:30|9307.4|9295.4|9305.7|9293.7|9307.4|9295.4|9305.7|9293.7|0
1732902670000|2024-11-29 17:51:10|9306.6|9294.6|9305.4|9293.4|9306.6|9294.6|9305.4|9293.4|0
1732902680000|2024-11-29 17:51:20|9304.5|9292.5|9291.2|9279.2|9304.5|9292.5|9291.2|9279.2|2
1732902690000|2024-11-29 17:51:30|9292.3|9280.3|9291.6|9279.6|9293.3|9285.8|9291.5|9279.6|3
1732902700000|2024-11-29 17:51:40|9292|9280|9291.7|9279.7|9292.1|9280.1|9291.7|9279.7|0
1732902710000|2024-11-29 17:51:50|9288.7|9280.7|9292.3|9280.3|9292.3|9280.7|9288.7|9280.3|3
1732902720000|2024-11-29 17:52:00|9292.2|9280.2|9292.5|9280.5|9292.5|9285|9291|9280.2|7
1732902730000|2024-11-29 17:52:10|9290|9282|9289.5|9281.5|9290|9282|9289.5|9281.5|1
1732902760000|2024-11-29 17:52:40|9291.5|9279.5|9290|9282|9291.5|9282.1|9290|9279.5|3
1732902770000|2024-11-29 17:52:50|9285|9277|9285|9277|9285|9277|9285|9277|1
1732902780000|2024-11-29 17:53:00|9288|9276|9286.8|9278.8|9288|9278.8|9286.8|9276|0
1732902840000|2024-11-29 17:54:00|9287|9279|9287|9279|9287|9279|9287|9279|0
1732902870000|2024-11-29 17:54:30|9287.5|9279.5|9287.5|9279.5|9287.5|9279.5|9287.5|9279.5|0
1732902880000|2024-11-29 17:54:40|9287|9279|9287|9279|9287|9279|9287|9279|0
1732902900000|2024-11-29 17:55:00|9286.7|9278.7|9277.5|9265.5|9287|9278.7|9274.8|9265.2|7
1732902910000|2024-11-29 17:55:10|9270.2|9258.2|9272.3|9260.3|9272.3|9260.3|9267.3|9255.3|3
1732902920000|2024-11-29 17:55:20|9269.3|9257.3|9269.3|9257.3|9269.3|9257.3|9269|9257|1
1732902930000|2024-11-29 17:55:30|9269.4|9257.4|9266|9254|9269.4|9257.4|9265|9254|2
1732902940000|2024-11-29 17:55:40|9263.1|9255.1|9263.1|9255.1|9263.1|9255.1|9263.1|9255.1|0
1732902960000|2024-11-29 17:56:00|9263|9255|9261.7|9253.7|9263|9255|9261.7|9253.7|1
1732902970000|2024-11-29 17:56:10|9257.8|9249.8|9257.7|9249.7|9257.8|9249.8|9257.7|9249.7|1
1732902990000|2024-11-29 17:56:30|9257.2|9249.2|9257.7|9249.7|9257.7|9249.7|9257.2|9249.2|1
1732903000000|2024-11-29 17:56:40|9257.3|9249.3|9264.2|9252.2|9265|9253|9257.2|9248.9|4
1732903010000|2024-11-29 17:56:50|9265.2|9253.2|9254.2|9242.2|9265.2|9253.2|9254.2|9242.2|2
1732903020000|2024-11-29 17:57:00|9255|9243|9254.7|9242.7|9255.2|9243.7|9245.2|9233.2|3
1732903030000|2024-11-29 17:57:10|9256|9244|9266.3|9254.3|9266.6|9254.6|9256|9244|4
1732903040000|2024-11-29 17:57:20|9266.2|9254.2|9261.6|9249.6|9266.2|9254.2|9261.6|9249.6|2
1732903060000|2024-11-29 17:57:40|9263|9251|9263|9251|9263|9251|9263|9251|0
1732903070000|2024-11-29 17:57:50|9262.6|9250.6|9262.1|9250.1|9262.6|9250.6|9262.1|9250.1|0
1732903080000|2024-11-29 17:58:00|9262.6|9250.6|9263.1|9251.1|9263.1|9251.1|9262.6|9250.6|1
1732903090000|2024-11-29 17:58:10|9262.7|9250.7|9262.6|9250.6|9262.7|9250.7|9262.6|9250.6|0
1732903100000|2024-11-29 17:58:20|9262.2|9250.2|9262.2|9250.2|9262.2|9250.2|9262.2|9250.2|0
1732903110000|2024-11-29 17:58:30|9262.1|9250.1|9263.6|9251.6|9263.6|9251.6|9262.1|9250.1|0
1732903120000|2024-11-29 17:58:40|9263.7|9251.7|9263.3|9251.3|9263.7|9251.7|9263.3|9251.3|4
1732903130000|2024-11-29 17:58:50|9263.2|9251.2|9263.2|9251.2|9263.2|9251.2|9263.2|9251.2|1
1732903140000|2024-11-29 17:59:00|9263.3|9251.3|9256.9|9244.9|9264.5|9252.5|9254.7|9242.7|8
1732903150000|2024-11-29 17:59:10|9255.7|9243.7|9251.4|9239.4|9255.7|9243.7|9251.2|9239.2|0
1732903160000|2024-11-29 17:59:20|9251.7|9239.7|9245.5|9233.5|9251.7|9239.7|9245.5|9233.5|4
1732903170000|2024-11-29 17:59:30|9245.6|9233.6|9247.8|9235.8|9247.8|9235.8|9245.6|9233.6|0
1732903180000|2024-11-29 17:59:40|9250.3|9238.3|9248.1|9236.1|9250.3|9238.3|9248.1|9236.1|3
1732903190000|2024-11-29 17:59:50|9247.8|9235.8|9236.3|9224.3|9247.8|9235.8|9232.6|9224.3|11
1732903200000|2024-11-29 18:00:00|9235.5|9223.5|9228|9216|9235.5|9223.5|9223.8|9214.1|12
1732903210000|2024-11-29 18:00:10|9228.6|9216.6|9231.1|9219.1|9231.8|9219.8|9228.6|9216.6|3
1732903220000|2024-11-29 18:00:20|9232.4|9220.4|9234.7|9222.7|9246|9234|9232.4|9220.4|5
1732903230000|2024-11-29 18:00:30|9234.3|9222.3|9234.3|9222.3|9234.7|9222.7|9234.3|9222.3|0
1732903240000|2024-11-29 18:00:40|9236.6|9228.6|9241.4|9233.4|9241.4|9233.4|9236.6|9228.6|2
1732903250000|2024-11-29 18:00:50|9242.1|9236.1|9241.5|9233.5|9242.1|9236.1|9241.5|9233.5|1
1732903260000|2024-11-29 18:01:00|9241.6|9233.6|9255.8|9243.8|9256.7|9244.7|9241.6|9231.1|8
1732903270000|2024-11-29 18:01:10|9255.6|9243.6|9255.6|9243.6|9255.6|9243.6|9255.6|9243.6|0
1732903280000|2024-11-29 18:01:20|9256.4|9244.4|9263.2|9251.2|9264.1|9252.1|9256.4|9244.4|2
1732903290000|2024-11-29 18:01:30|9262.8|9250.8|9262.8|9250.8|9262.8|9250.8|9262.8|9250.8|0
1732903300000|2024-11-29 18:01:40|9262.6|9250.6|9252|9240|9262.6|9250.6|9251.8|9239.8|3
1732903310000|2024-11-29 18:01:50|9251.6|9239.6|9252.6|9240.6|9252.6|9240.6|9251.6|9239.6|0
1732903320000|2024-11-29 18:02:00|9252.4|9240.4|9252.4|9240.4|9252.4|9240.4|9252.4|9240.4|0
1732903330000|2024-11-29 18:02:10|9252.8|9240.8|9252.8|9240.8|9252.8|9240.8|9252.8|9240.8|0
1732903340000|2024-11-29 18:02:20|9257.1|9245.1|9258.3|9246.3|9258.3|9246.3|9257.1|9245.1|1
1732903350000|2024-11-29 18:02:30|9261.7|9249.7|9273.8|9261.8|9273.8|9261.8|9261.7|9249.7|0
1732903360000|2024-11-29 18:02:40|9271.8|9259.8|9259.6|9247.6|9271.8|9259.8|9255.1|9243.8|2
1732903370000|2024-11-29 18:02:50|9261.1|9249.1|9261.1|9249.1|9261.1|9249.1|9261.1|9249.1|1
1732903380000|2024-11-29 18:03:00|9264.1|9252.1|9266|9254|9266|9254|9259.9|9247.9|2
1732903390000|2024-11-29 18:03:10|9266.6|9254.6|9265.6|9253.6|9266.6|9254.6|9265.6|9253.6|0
1732903400000|2024-11-29 18:03:20|9263.9|9251.9|9265.1|9253.1|9265.5|9253.5|9263.6|9251.6|0
1732903410000|2024-11-29 18:03:30|9263.8|9251.8|9263.8|9251.8|9263.8|9251.8|9263.8|9251.8|0
1732903420000|2024-11-29 18:03:40|9263.6|9251.6|9268.8|9256.8|9268.8|9256.8|9263.6|9251.6|2
1732903430000|2024-11-29 18:03:50|9270.1|9258.1|9269.7|9257.7|9270.1|9258.1|9269.7|9257.7|0
1732903440000|2024-11-29 18:04:00|9267.6|9255.6|9267.6|9255.6|9267.6|9255.6|9267.6|9255.6|1
1732903450000|2024-11-29 18:04:10|9265.4|9253.4|9262.2|9250.2|9265.4|9253.4|9262.2|9250.2|1
1732903470000|2024-11-29 18:04:30|9267|9255|9267.4|9255.4|9267.4|9255.4|9267|9255|0
1732903480000|2024-11-29 18:04:40|9263.6|9251.6|9263.6|9251.6|9263.6|9251.6|9263.6|9251.6|0
1732903490000|2024-11-29 18:04:50|9265.7|9253.7|9266.1|9254.1|9266.1|9254.1|9265.7|9253.7|0
1732903500000|2024-11-29 18:05:00|9265.2|9253.2|9265.2|9253.2|9265.2|9253.2|9265.2|9253.2|0
1732903510000|2024-11-29 18:05:10|9271.1|9259.1|9271.5|9259.5|9271.5|9259.5|9271.1|9259.1|2
1732903540000|2024-11-29 18:05:40|9275.1|9263.1|9263.6|9251.6|9275.1|9263.1|9263.6|9251.6|1
1732903550000|2024-11-29 18:05:50|9258.7|9250.7|9270.7|9258.7|9270.7|9258.7|9258.7|9250.7|1
1732903560000|2024-11-29 18:06:00|9271.4|9259.4|9271.4|9259.4|9271.4|9259.4|9271.4|9259.4|0
1732903570000|2024-11-29 18:06:10|9271.8|9259.8|9275.7|9263.7|9276.2|9264.2|9271.8|9259.8|1
1732903580000|2024-11-29 18:06:20|9275.2|9263.2|9277.7|9265.7|9277.7|9265.7|9275.2|9263.2|0
1732903590000|2024-11-29 18:06:30|9279.1|9267.1|9281.7|9269.7|9282|9270|9279.1|9267.1|0
1732903600000|2024-11-29 18:06:40|9280.7|9268.7|9282.6|9270.6|9284.6|9272.6|9280.6|9268.6|0
1732903610000|2024-11-29 18:06:50|9282.2|9270.2|9284|9272|9284|9272|9281.8|9269.8|0
1732903620000|2024-11-29 18:07:00|9286.5|9274.5|9286.3|9274.3|9286.8|9274.8|9286.3|9274.3|0
1732903630000|2024-11-29 18:07:10|9287|9275|9287.5|9275.5|9287.5|9275.5|9286.5|9274.5|1
1732903640000|2024-11-29 18:07:20|9286.6|9274.6|9286.6|9274.6|9286.6|9274.6|9286.6|9274.6|0
1732903650000|2024-11-29 18:07:30|9287.6|9275.6|9288.9|9276.9|9288.9|9276.9|9287.6|9275.6|0
1732903660000|2024-11-29 18:07:40|9282.7|9274.7|9281.9|9273.9|9282.7|9274.7|9281.9|9273.9|2
1732903670000|2024-11-29 18:07:50|9282.4|9274.4|9290.9|9282.9|9290.9|9282.9|9282.4|9274.4|1
1732903680000|2024-11-29 18:08:00|9291|9283|9291|9283|9291|9283|9291|9283|0
1732903690000|2024-11-29 18:08:10|9292.2|9280.2|9291|9283|9292.6|9283|9291|9280.2|1
1732903700000|2024-11-29 18:08:20|9291.1|9283.1|9291.8|9279.8|9291.8|9283.1|9291|9279.6|3
1732903710000|2024-11-29 18:08:30|9292|9280|9284.8|9278.8|9292.4|9281.9|9284.8|9278.5|1
1732903720000|2024-11-29 18:08:40|9282.4|9270.4|9282.8|9270.8|9282.8|9270.8|9282.4|9270.4|2
1732903730000|2024-11-29 18:08:50|9280|9272|9279.3|9271.3|9280|9272|9279.3|9271.3|0
1732903740000|2024-11-29 18:09:00|9277.9|9271.9|9279.8|9271.8|9279.8|9271.9|9277.9|9271.8|0
1732903750000|2024-11-29 18:09:10|9283|9271|9283.3|9271.3|9283.3|9271.3|9283|9271|0
1732903760000|2024-11-29 18:09:20|9284.3|9272.3|9284.3|9272.3|9284.3|9272.3|9284.3|9272.3|0
1732903770000|2024-11-29 18:09:30|9284.9|9272.9|9282.9|9276.9|9284.9|9277|9282.8|9272.9|0
1732903840000|2024-11-29 18:10:40|9282.5|9270.5|9283.1|9275.1|9283.1|9275.1|9282.5|9270.5|1
1732903850000|2024-11-29 18:10:50|9283.4|9275.4|9261.1|9249.1|9283.4|9275.4|9255.6|9249.1|10
1732903860000|2024-11-29 18:11:00|9265.1|9253.1|9270.6|9258.6|9270.6|9258.6|9265.1|9253.1|0
1732903870000|2024-11-29 18:11:10|9270.1|9258.1|9269.5|9257.5|9270.1|9258.1|9268.6|9256.6|1
1732903880000|2024-11-29 18:11:20|9269|9257|9263.6|9251.6|9269|9257|9262.1|9250.1|2
1732903890000|2024-11-29 18:11:30|9264.6|9252.6|9264.1|9252.1|9264.6|9252.6|9264.1|9252.1|0
1732903900000|2024-11-29 18:11:40|||||||||1
1732903910000|2024-11-29 18:11:50|9265|9253|9265.1|9253.1|9265.1|9253.1|9265|9253|0
1732903940000|2024-11-29 18:12:20|9260.4|9248.4|9260.4|9248.4|9260.4|9248.4|9260.4|9248.4|4
1732903950000|2024-11-29 18:12:30|9257.6|9249.6|9254.3|9242.3|9257.6|9249.6|9251.9|9239.9|2
1732903960000|2024-11-29 18:12:40|9257.3|9245.3|9257.3|9245.3|9257.3|9245.3|9257.3|9245.3|0
1732903980000|2024-11-29 18:13:00|9266.7|9254.7|9268.7|9256.7|9268.7|9256.7|9266.7|9254.7|1
1732903990000|2024-11-29 18:13:10|9268.3|9256.3|9267.7|9255.7|9268.3|9256.3|9267.3|9255.3|0
1732904000000|2024-11-29 18:13:20|9268.2|9256.2|9270.1|9258.1|9270.1|9258.1|9268.2|9256.2|1
1732904020000|2024-11-29 18:13:40|9270|9258|9256.6|9244.6|9270|9258|9256.1|9244.1|2
1732904030000|2024-11-29 18:13:50|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|0
1732904040000|2024-11-29 18:14:00|9256.1|9244.1|9255.3|9243.3|9256.1|9244.1|9254.1|9242.1|0
1732904050000|2024-11-29 18:14:10|9257.6|9245.6|9258.8|9246.8|9258.8|9246.8|9257.6|9245.6|0
1732904070000|2024-11-29 18:14:30|9259|9247|9259.6|9247.6|9259.6|9247.6|9259|9247|1
1732904080000|2024-11-29 18:14:40|9259.5|9247.5|9260.4|9248.4|9260.4|9248.4|9259.5|9247.5|2
1732904090000|2024-11-29 18:14:50|9260.3|9248.3|9257.5|9245.5|9260.3|9248.3|9257.1|9245.1|2
1732904110000|2024-11-29 18:15:10|9258|9246|9259|9247|9259|9247|9258|9246|0
1732904120000|2024-11-29 18:15:20|9260|9248|9260.9|9248.9|9260.9|9248.9|9260|9248|0
1732904140000|2024-11-29 18:15:40|9261.5|9249.5|9258|9246|9261.5|9249.5|9258|9246|0
1732904160000|2024-11-29 18:16:00|9257.9|9245.9|9257.9|9245.9|9257.9|9245.9|9257.9|9245.9|0
1732904180000|2024-11-29 18:16:20|9257.8|9245.8|9257.4|9245.4|9257.8|9245.8|9257.4|9245.4|1
1732904190000|2024-11-29 18:16:30|9258.2|9246.2|9261.3|9249.3|9261.3|9249.3|9258.2|9246.2|0
1732904200000|2024-11-29 18:16:40|9261.5|9249.5|9261.5|9249.5|9261.5|9249.5|9261.5|9249.5|0
1732904220000|2024-11-29 18:17:00|9261.4|9249.4|9283.5|9271.5|9301.4|9289.4|9261.4|9249.4|24
1732904250000|2024-11-29 18:17:30|9283|9271|9279|9267|9283|9271|9279|9267|0
1732904260000|2024-11-29 18:17:40|9278.2|9266.2|9277.9|9265.9|9278.2|9266.2|9277.1|9265.1|0
1732904280000|2024-11-29 18:18:00|9278.5|9266.5|9290.6|9278.6|9290.6|9278.6|9278.5|9266.5|13
1732904290000|2024-11-29 18:18:10|9291.7|9279.7|9291.9|9279.9|9291.9|9279.9|9291.7|9279.7|0
1732904330000|2024-11-29 18:18:50|9295.4|9283.4|9283.4|9271.4|9295.4|9283.4|9279.9|9267.9|3
1732904350000|2024-11-29 18:19:10|9283|9271|9282.5|9270.5|9283|9271|9282.5|9270.5|0
1732904360000|2024-11-29 18:19:20|9283.3|9271.3|9282.9|9270.9|9283.3|9271.3|9282.9|9270.9|0
1732904370000|2024-11-29 18:19:30|9285.4|9273.4|9286.5|9274.5|9291.4|9279.4|9285.4|9273.4|1
1732904380000|2024-11-29 18:19:40|9290.7|9278.7|9282.9|9270.9|9291.4|9279.4|9282.9|9270.9|0
1732904400000|2024-11-29 18:20:00|9282.4|9270.4|9281.8|9269.8|9282.8|9270.8|9281.8|9269.8|3
1732904410000|2024-11-29 18:20:10|9282.9|9270.9|9303.4|9291.4|9303.4|9291.4|9282.9|9270.9|4
1732904420000|2024-11-29 18:20:20|9303.9|9291.9|9308|9296|9308|9296|9303.9|9291.9|1
1732904430000|2024-11-29 18:20:30|9306|9294|9297.4|9285.4|9306|9294|9294.1|9282.1|1
1732904440000|2024-11-29 18:20:40|9299.1|9287.1|9303.1|9291.1|9303.1|9291.1|9299.1|9287.1|1
1732904450000|2024-11-29 18:20:50|9301.9|9289.9|9301.4|9289.4|9301.9|9289.9|9301.4|9289.4|0
1732904460000|2024-11-29 18:21:00|9301|9289|9300|9288|9301|9289|9300|9288|0
1732904470000|2024-11-29 18:21:10|9303.8|9291.8|9304.3|9292.3|9304.3|9292.3|9303.8|9291.8|0
1732904490000|2024-11-29 18:21:30|9304.4|9292.4|9304.4|9292.4|9304.4|9292.4|9304.4|9292.4|0
1732904510000|2024-11-29 18:21:50|9304.9|9292.9|9304.5|9292.5|9304.9|9292.9|9304.5|9292.5|0
1732904520000|2024-11-29 18:22:00|9304.6|9292.6|9304.6|9292.6|9304.6|9292.6|9304.6|9292.6|1
1732904530000|2024-11-29 18:22:10|9304|9292|9304|9292|9304|9292|9304|9292|0
1732904550000|2024-11-29 18:22:30|9302.3|9290.3|9302.3|9290.3|9302.3|9290.3|9302.3|9290.3|0
1732904560000|2024-11-29 18:22:40|9302.7|9290.7|9303.2|9291.2|9303.2|9291.2|9302.7|9290.7|0
1732904590000|2024-11-29 18:23:10|9303.4|9291.4|9304.7|9292.7|9304.7|9292.7|9303.4|9291.4|1
1732904600000|2024-11-29 18:23:20|9304.2|9292.2|9305.9|9293.9|9305.9|9293.9|9304.1|9292.1|1
1732904610000|2024-11-29 18:23:30|9306.5|9294.5|9307|9295|9307|9295|9306|9294|0
1732904620000|2024-11-29 18:23:40|9306.9|9294.9|9306.9|9294.9|9306.9|9294.9|9306.9|9294.9|0
1732904640000|2024-11-29 18:24:00|9306.8|9294.8|9304.2|9292.2|9306.8|9294.8|9304.2|9292.2|1
1732904650000|2024-11-29 18:24:10|9302.5|9290.5|9297|9285|9302.5|9290.5|9285.4|9279.3|3
1732904660000|2024-11-29 18:24:20|9287.8|9279.8|9298.2|9286.2|9299|9287|9281.5|9269.5|5
1732904670000|2024-11-29 18:24:30|9298.4|9286.4|9291.7|9279.7|9298.4|9286.4|9289.1|9277.1|1
1732904680000|2024-11-29 18:24:40|9291.3|9279.3|9284.6|9272.6|9291.3|9279.3|9284.6|9272.6|0
1732904690000|2024-11-29 18:24:50|9283.2|9271.2|9288.7|9276.7|9294.1|9282.1|9283.2|9271.2|3
1732904700000|2024-11-29 18:25:00|9297.2|9285.2|9290.7|9278.7|9298.2|9286.2|9290.3|9278.3|0
1732904710000|2024-11-29 18:25:10|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|0
1732904740000|2024-11-29 18:25:40|9297.6|9285.6|9293.6|9281.6|9300.8|9288.8|9293.6|9281.6|1
1732904750000|2024-11-29 18:25:50|9299.4|9287.4|9301.7|9289.7|9301.7|9289.7|9299.4|9287.4|1
1732904760000|2024-11-29 18:26:00|9301.3|9289.3|9301.7|9289.7|9301.7|9289.7|9301.3|9289.3|0
1732904780000|2024-11-29 18:26:20|9302.7|9290.7|9302.7|9290.7|9302.7|9290.7|9302.7|9290.7|0
1732904800000|2024-11-29 18:26:40|9302.8|9290.8|9302|9290|9302.8|9290.8|9302|9290|0
1732904810000|2024-11-29 18:26:50|9302.8|9290.8|9306.7|9294.7|9306.7|9294.7|9302.8|9290.8|0
1732904820000|2024-11-29 18:27:00|9307.1|9295.1|9307.5|9295.5|9307.5|9295.5|9307.1|9295.1|0
1732904910000|2024-11-29 18:28:30|||||||||1
1732904950000|2024-11-29 18:29:10|9307.6|9295.6|9307.6|9295.6|9307.6|9295.6|9307.6|9295.6|0
1732904960000|2024-11-29 18:29:20|9308.1|9296.1|9309.4|9297.4|9309.4|9297.4|9307.6|9295.6|1
1732904970000|2024-11-29 18:29:30|9313.6|9301.6|9317.7|9305.7|9317.7|9305.7|9313.6|9301.6|1
1732904980000|2024-11-29 18:29:40|9315.5|9303.5|9318.2|9306.2|9318.7|9306.7|9315.5|9303.5|0
1732904990000|2024-11-29 18:29:50|9315.5|9303.5|9316.5|9304.5|9321.9|9309.9|9315.5|9303.5|3
1733132700000|2024-12-02 09:45:00|9352.7|9340.7|9355.4|9347.4|9363.7|9351.7|9350.5|9338.5|22
1733132710000|2024-12-02 09:45:10|9353.6|9347.6|9361.6|9349.6|9364.3|9352.3|9353.6|9342.3|17
1733132720000|2024-12-02 09:45:20|9359.4|9347.4|9374.3|9362.3|9374.3|9362.3|9349.6|9341.6|17
1733132730000|2024-12-02 09:45:30|9375.7|9363.7|9385|9377|9385|9377|9374.2|9363.5|13
1733132740000|2024-12-02 09:45:40|9385.7|9377.7|9402.7|9390.7|9403.2|9394.3|9385.7|9377.7|7
1733132750000|2024-12-02 09:45:50|9401.9|9389.9|9400.2|9394.2|9402.3|9394.2|9400.2|9388.3|3
1733132760000|2024-12-02 09:46:00|9400.4|9394.4|9405.2|9393.2|9408.6|9396.6|9395.6|9384.4|12
1733132770000|2024-12-02 09:46:10|9404.8|9392.8|9391.7|9379.7|9404.8|9392.8|9388.4|9378.6|12
1733132780000|2024-12-02 09:46:20|9391.5|9385.5|9392.1|9386.1|9399.2|9389|9391.5|9380.2|6
1733132790000|2024-12-02 09:46:30|9391.8|9385.8|9391.4|9385.4|9392.4|9386.4|9390.9|9384.3|4
1733132800000|2024-12-02 09:46:40|9390.9|9384.9|9393.2|9385.2|9401.4|9389.4|9390.9|9384.4|10
1733132810000|2024-12-02 09:46:50|9393.4|9385.4|9400.4|9388.4|9400.4|9388.4|9393.4|9385.4|2
1733132820000|2024-12-02 09:47:00|9397.5|9385.5|9407.1|9395.1|9407.1|9395.1|9396.7|9384.7|4
1733132830000|2024-12-02 09:47:10|9405.9|9397.9|9410.4|9398.4|9410.4|9398.4|9405.9|9396.4|1
1733132840000|2024-12-02 09:47:20|9411.3|9399.3|9411.6|9399.6|9415.4|9403.4|9411.3|9399.3|2
1733132850000|2024-12-02 09:47:30|9411.5|9399.5|9404|9396|9411.5|9399.5|9404|9394.7|4
1733132860000|2024-12-02 09:47:40|9406.4|9394.4|9415.1|9403.1|9415.1|9403.5|9406.4|9394.4|2
1733132870000|2024-12-02 09:47:50|9414.3|9402.3|9410.4|9404.4|9414.3|9404.4|9410.2|9402.3|1
1733132880000|2024-12-02 09:48:00|9410.5|9404.5|9416.9|9410.9|9417.2|9410.9|9410.4|9403.1|3
1733132890000|2024-12-02 09:48:10|9417.1|9411.1|9416|9408|9418|9411.1|9415.4|9405.9|3
1733132900000|2024-12-02 09:48:20|9414.8|9408.8|9415|9407|9416.3|9410.3|9414.8|9407|3
1733132910000|2024-12-02 09:48:30|9415.5|9407.5|9415.5|9407.5|9415.5|9407.5|9415|9407|2
1733132920000|2024-12-02 09:48:40|9418|9406|9418|9406|9418|9406|9418|9406|0
1733132930000|2024-12-02 09:48:50|9416.2|9410.2|9413|9407|9416.5|9410.5|9413|9407|1
1733132940000|2024-12-02 09:49:00|9413.4|9407.4|9413.4|9407.4|9413.4|9407.4|9413.4|9407.4|1
1733132950000|2024-12-02 09:49:10|9416.5|9408.5|9418.1|9410.1|9419.8|9410.1|9416.5|9407.6|4
1733132960000|2024-12-02 09:49:20|9419.8|9407.8|9419.6|9407.6|9420.6|9410.7|9418.2|9407.6|2
1733132970000|2024-12-02 09:49:30|9418.9|9406.9|9415.8|9407.8|9419|9408.3|9415.8|9405.8|2
1733132980000|2024-12-02 09:49:40|9415.4|9407.4|9418.9|9406.9|9419.1|9407.4|9415.4|9406.6|1
1733132990000|2024-12-02 09:49:50|||||||||1
1733133000000|2024-12-02 09:50:00|9419.3|9407.3|9405.6|9399.6|9419.8|9408.9|9405.6|9399.6|3
1733133010000|2024-12-02 09:50:10|9403.4|9391.4|9400.1|9392.1|9404.5|9398.5|9396.2|9388.2|11
1733133020000|2024-12-02 09:50:20|9400.3|9392.3|9406.8|9394.8|9406.8|9394.8|9400.3|9392.3|1
1733133030000|2024-12-02 09:50:30|9406.3|9394.3|9412.1|9400.1|9412.6|9400.6|9406|9394.3|4
1733133040000|2024-12-02 09:50:40|9412.5|9400.5|9413.2|9401.2|9413.7|9401.7|9412.5|9400.5|1
1733133050000|2024-12-02 09:50:50|9413.4|9401.4|9413.4|9401.4|9413.4|9401.4|9413.4|9401.4|0
1733133060000|2024-12-02 09:51:00|9413.6|9401.6|9413.1|9401.1|9413.6|9401.6|9413.1|9401.1|0
1733133070000|2024-12-02 09:51:10|9413|9401|9413|9401|9413|9401|9413|9401|0
1733133080000|2024-12-02 09:51:20|9410.9|9398.9|9406.4|9394.4|9410.9|9398.9|9405.6|9394|6
1733133090000|2024-12-02 09:51:30|9407.1|9395.1|9407.1|9395.1|9407.1|9395.1|9407.1|9395.1|1
1733133100000|2024-12-02 09:51:40|9405.4|9397.4|9405.4|9397.4|9405.4|9397.4|9405.4|9397.4|0
1733133110000|2024-12-02 09:51:50|9407|9395|9405.4|9397.4|9407|9397.4|9405.4|9395|0
1733133120000|2024-12-02 09:52:00|9405.8|9397.8|9405.8|9397.8|9405.8|9397.8|9405.8|9397.8|0
1733133130000|2024-12-02 09:52:10|9405.9|9397.9|9414.3|9402.3|9415.3|9403.3|9405.9|9397.9|2
1733133140000|2024-12-02 09:52:20|9414.1|9402.1|9413.5|9401.5|9414.1|9403.2|9411.2|9401.5|1
1733133150000|2024-12-02 09:52:30|9413.7|9401.7|9416.8|9404.8|9416.8|9404.8|9410.1|9398.1|3
1733133160000|2024-12-02 09:52:40|9416|9404|9410.9|9398.9|9416|9404|9410.5|9398.5|2
1733133170000|2024-12-02 09:52:50|9410.5|9398.5|9409.5|9401.5|9410.9|9401.5|9409.3|9398.5|1
1733133180000|2024-12-02 09:53:00|9409.4|9403.4|9408.8|9402.8|9409.4|9403.4|9408.5|9402.5|0
1733133190000|2024-12-02 09:53:10|9410.3|9404.3|9416|9404|9416|9404.9|9410.3|9403.9|3
1733133210000|2024-12-02 09:53:30|9415.8|9403.8|9417.8|9405.8|9417.8|9408.3|9415.3|9403.8|2
1733133220000|2024-12-02 09:53:40|9416.2|9408.2|9413.4|9405.4|9417.9|9408.3|9413.4|9403.8|3
1733133240000|2024-12-02 09:54:00|9412.6|9404.6|9413.2|9401.2|9414.9|9404.6|9410.9|9401.2|4
1733133260000|2024-12-02 09:54:20|9413.6|9401.6|9413.9|9401.9|9413.9|9401.9|9413.6|9401.6|0
1733133270000|2024-12-02 09:54:30|9413.5|9401.5|9413.9|9401.9|9413.9|9401.9|9413.5|9401.5|0
1733133280000|2024-12-02 09:54:40|9412.7|9404.7|9413.4|9407.4|9413.4|9407.4|9412.5|9404.5|1
1733133290000|2024-12-02 09:54:50|9414|9406|9413.6|9405.6|9414|9406|9413.6|9405.6|1
1733133300000|2024-12-02 09:55:00|9418.8|9406.8|9417.7|9409.7|9420.2|9409.7|9414.1|9404.2|7
1733133310000|2024-12-02 09:55:10|9419.1|9411.1|9417.5|9409.5|9419.1|9411.1|9417.5|9409.5|2
1733133320000|2024-12-02 09:55:20|9418.5|9410.5|9418.5|9410.5|9418.5|9410.5|9418.5|9410.5|2
1733133330000|2024-12-02 09:55:30|9420.1|9408.1|9418.5|9410.5|9420.1|9410.5|9418|9408.1|0
1733133340000|2024-12-02 09:55:40|9418.1|9410.1|9418.3|9412.3|9418.5|9412.3|9418.1|9410.1|0
1733133350000|2024-12-02 09:55:50|9418.1|9412.1|9418|9412|9418.1|9412.1|9418|9412|0
1733133360000|2024-12-02 09:56:00|9418.1|9412.1|9414.1|9406.1|9418.1|9412.1|9414.1|9406.1|5
1733133370000|2024-12-02 09:56:10|9414.4|9406.4|9419.3|9407.3|9419.3|9407.3|9414.4|9406.4|3
1733133380000|2024-12-02 09:56:20|9419.9|9407.9|9422.9|9414.9|9423.4|9415.4|9419.9|9407.9|4
1733133390000|2024-12-02 09:56:30|9422.7|9416.7|9417.8|9409.8|9423.1|9416.9|9417.8|9409.8|4
1733133400000|2024-12-02 09:56:40|9418.3|9410.3|9424.4|9412.4|9424.4|9413.9|9417.9|9409.9|2
1733133410000|2024-12-02 09:56:50|9422.9|9414.9|9422.9|9414.9|9422.9|9414.9|9422.9|9414.9|0
1733133420000|2024-12-02 09:57:00|9424.4|9416.4|9423|9417|9424.5|9417.9|9423|9416.4|7
1733133430000|2024-12-02 09:57:10|9424.4|9416.4|9427.9|9421.9|9427.9|9421.9|9424.3|9416.4|13
1733133440000|2024-12-02 09:57:20|9427.6|9419.6|9419.9|9413.9|9427.6|9419.6|9419.9|9413.9|4
1733133450000|2024-12-02 09:57:30|9419.5|9407.5|9418|9406|9419.5|9409.9|9417.9|9406|2
1733133460000|2024-12-02 09:57:40|9417.4|9409.4|9422.7|9410.7|9422.7|9410.7|9417.4|9409.4|1
1733133470000|2024-12-02 09:57:50|9423.9|9411.9|9424|9412|9424|9412|9423.9|9411.9|0
1733133480000|2024-12-02 09:58:00|9425.3|9413.3|9426.9|9414.9|9426.9|9414.9|9425.3|9413.3|1
1733133490000|2024-12-02 09:58:10|9425.3|9413.3|9425.3|9413.3|9425.3|9413.3|9425.3|9413.3|1
1733133500000|2024-12-02 09:58:20|9422.5|9414.5|9422.5|9414.5|9422.5|9414.5|9422.5|9414.5|0
1733133510000|2024-12-02 09:58:30|9422.3|9414.3|9422.8|9416.8|9422.8|9416.8|9422.3|9414.3|0
1733133520000|2024-12-02 09:58:40|9422.5|9416.5|9420.8|9414.8|9422.5|9416.5|9420.8|9414.8|2
1733133530000|2024-12-02 09:58:50|9422.1|9410.1|9422.1|9410.1|9422.1|9410.1|9422.1|9410.1|2
1733133540000|2024-12-02 09:59:00|9420.9|9408.9|9421.5|9413.5|9422.3|9413.5|9420.6|9408.9|4
1733133550000|2024-12-02 09:59:10|9424.5|9412.5|9421.8|9415.8|9424.5|9415.8|9420.8|9411.4|2
1733133560000|2024-12-02 09:59:20|9423.4|9415.4|9402.9|9394.9|9423.4|9416|9402.6|9390.6|14
1733133570000|2024-12-02 09:59:30|9404.1|9392.1|9404.7|9392.7|9414.5|9402.5|9400.4|9391.2|4
1733133580000|2024-12-02 09:59:40|9404.3|9392.3|9403|9391|9404.9|9395.7|9397.4|9386.5|5
1733133590000|2024-12-02 09:59:50|9406.8|9394.8|9413.5|9401.5|9413.5|9401.5|9406.8|9394.8|2
1733133600000|2024-12-02 10:00:00|9425|9413|9425.4|9419.4|9426.9|9419.4|9425|9413|5
1733133610000|2024-12-02 10:00:10|9428.9|9420.9|9420.4|9408.4|9428.9|9420.9|9419.5|9407.5|4
1733133620000|2024-12-02 10:00:20|9422.8|9410.8|9423.3|9415.3|9424.2|9415.3|9422.7|9410.7|2
1733133640000|2024-12-02 10:00:40|||||||||1
1733133650000|2024-12-02 10:00:50|9423.2|9417.2|9424.8|9412.8|9424.8|9417.2|9423.2|9412.8|1
1733133660000|2024-12-02 10:01:00|9424.9|9412.9|9427.5|9415.5|9429.3|9420.1|9423.7|9412.9|3
1733133670000|2024-12-02 10:01:10|9427.9|9415.9|9426.5|9414.5|9428.4|9416.4|9426.5|9414.5|1
1733133680000|2024-12-02 10:01:20|9424.9|9416.9|9427.5|9415.5|9428.4|9416.9|9424|9415.5|1
1733133690000|2024-12-02 10:01:30|9427.9|9415.9|9447.4|9439.4|9448.8|9439.4|9427.9|9415.9|65
1733133700000|2024-12-02 10:01:40|9447.3|9439.3|9448.5|9436.5|9448.5|9439.3|9446|9434|2
1733133710000|2024-12-02 10:01:50|9447.5|9439.5|9447.5|9439.5|9448|9440|9447.5|9439.5|0
1733133720000|2024-12-02 10:02:00|9447.9|9439.9|9447.5|9439.5|9448|9440|9447.5|9439.5|3
1733133730000|2024-12-02 10:02:10|9447.6|9441.5|9447.6|9441.6|9447.6|9441.6|9447.6|9441.5|1
1733133750000|2024-12-02 10:02:30|9448.5|9436.5|9446.5|9438.5|9448.5|9438.5|9446.4|9436.5|7
1733133760000|2024-12-02 10:02:40|9446.7|9438.7|9449|9437|9449|9440.5|9446.5|9437|3
1733133770000|2024-12-02 10:02:50|9452.9|9440.9|9444.1|9436.1|9452.9|9440.9|9444.1|9434.9|4
1733133780000|2024-12-02 10:03:00|9443.9|9435.9|9433.7|9425.7|9443.9|9435.9|9433.7|9422.2|5
1733133800000|2024-12-02 10:03:20|9439.6|9427.6|9435.7|9423.7|9439.6|9427.6|9435.3|9423.3|2
1733133810000|2024-12-02 10:03:30|9434.5|9422.5|9443.6|9431.6|9443.6|9431.6|9434.5|9422.5|1
1733133820000|2024-12-02 10:03:40|9442.4|9430.4|9438.7|9426.7|9442.4|9430.4|9437.6|9425.6|0
1733133830000|2024-12-02 10:03:50|9439.2|9427.2|9438.2|9426.2|9439.6|9427.6|9438.2|9426.2|0
1733133840000|2024-12-02 10:04:00|9437.7|9425.7|9437.7|9425.7|9437.7|9425.7|9437.7|9425.7|1
1733133850000|2024-12-02 10:04:10|9434.7|9426.7|9433.1|9421.1|9434.7|9426.7|9433.1|9421.1|2
1733133860000|2024-12-02 10:04:20|9432.2|9420.2|9433|9421|9433|9421|9432.2|9420.2|1
1733133870000|2024-12-02 10:04:30|9433.8|9421.8|9432.2|9420.2|9433.8|9421.8|9432.2|9420.2|2
1733133880000|2024-12-02 10:04:40|9433.8|9421.8|9436|9424|9436.5|9424.5|9433.8|9421.8|1
1733133890000|2024-12-02 10:04:50|9436.5|9424.5|9436.5|9424.5|9436.5|9424.5|9436.5|9424.5|0
1733133900000|2024-12-02 10:05:00|9436.6|9424.6|9445.2|9433.2|9445.6|9433.6|9436.6|9424.6|4
1733133930000|2024-12-02 10:05:30|9446.1|9434.1|9444.6|9436.6|9446.2|9436.6|9444.6|9433.7|1
1733133940000|2024-12-02 10:05:40|9444.7|9436.7|9444.7|9436.7|9444.7|9436.7|9444.7|9436.7|1
1733133950000|2024-12-02 10:05:50|9443.7|9435.7|9438.9|9426.9|9443.7|9435.7|9438.8|9426.8|5
1733133960000|2024-12-02 10:06:00|9439.2|9427.2|9444.2|9432.2|9444.2|9432.2|9439.2|9427.2|2
1733133970000|2024-12-02 10:06:10|9443.8|9431.8|9446.2|9434.2|9446.2|9434.2|9443.5|9431.5|0
1733133980000|2024-12-02 10:06:20|9447.1|9435.1|9447.7|9435.7|9447.7|9435.7|9447.1|9435.1|0
1733133990000|2024-12-02 10:06:30|9448.2|9436.2|9448.2|9436.2|9448.2|9436.2|9448.2|9436.2|0
1733134010000|2024-12-02 10:06:50|9445.2|9437.2|9445.2|9437.2|9445.2|9437.2|9445.2|9437.2|1
1733134020000|2024-12-02 10:07:00|9444.5|9432.5|9446.2|9434.2|9446.6|9437|9441.1|9432|6
1733134030000|2024-12-02 10:07:10|9446.6|9434.6|9447.1|9435.1|9447.1|9435.1|9446.2|9434.2|1
1733134040000|2024-12-02 10:07:20|9447.6|9435.6|9445.9|9433.9|9447.6|9435.6|9445.9|9433.9|0
1733134050000|2024-12-02 10:07:30|9445.8|9433.8|9439.4|9427.4|9445.8|9433.8|9439.1|9427.1|2
1733134060000|2024-12-02 10:07:40|9438.6|9426.6|9440.2|9428.2|9441.1|9429.1|9435.9|9426.4|1
1733134070000|2024-12-02 10:07:50|9440.6|9428.6|9440.2|9428.2|9440.7|9428.7|9440.2|9428.2|0
1733134080000|2024-12-02 10:08:00|9436.7|9428.7|9444.2|9432.2|9444.2|9432.2|9436.7|9428.7|1
1733134090000|2024-12-02 10:08:10|9444.3|9432.3|9452.2|9440.2|9453.5|9441.5|9444.3|9432.3|7
1733134100000|2024-12-02 10:08:20|9453|9441|9453.5|9441.5|9453.5|9441.5|9452.6|9440.6|3
1733134110000|2024-12-02 10:08:30|9454|9442|9453.5|9441.5|9454|9442|9453.5|9441.5|0
1733134120000|2024-12-02 10:08:40|9453.4|9441.4|9466.2|9454.2|9466.8|9454.8|9451|9441.4|29
1733134130000|2024-12-02 10:08:50|9466.6|9454.6|9466.7|9454.7|9466.7|9454.7|9466.6|9454.6|0
1733134140000|2024-12-02 10:09:00|9466.2|9454.2|9468.3|9456.3|9468.3|9456.3|9466.2|9454.2|1
1733134150000|2024-12-02 10:09:10|9468.7|9456.7|9470|9458|9470|9458|9468.7|9456.7|1
1733134160000|2024-12-02 10:09:20|9469.2|9457.2|9469|9463|9470.5|9463|9468.9|9456.9|1
1733134180000|2024-12-02 10:09:40|9478|9466|9477|9469|9478.4|9469|9476.9|9466|4
1733134190000|2024-12-02 10:09:50|9484|9472|9484.8|9472.8|9485.7|9473.7|9484|9472|4
1733134200000|2024-12-02 10:10:00|9486.5|9474.5|9487|9475|9487|9475|9486|9474|2
1733134210000|2024-12-02 10:10:10|9486.9|9474.9|9486.7|9474.7|9486.9|9474.9|9486.4|9474.4|1
1733134220000|2024-12-02 10:10:20|9487.1|9475.1|9490.2|9484.2|9490.2|9484.2|9485.7|9475.1|3
1733134230000|2024-12-02 10:10:30|9490.7|9484.7|9496.8|9484.8|9497.4|9485.4|9490.3|9484.3|7
1733134240000|2024-12-02 10:10:40|9497.2|9485.2|9484.5|9472.5|9497.3|9486.2|9482.8|9472.4|7
1733134250000|2024-12-02 10:10:50|9486.9|9474.9|9489.2|9477.2|9489.2|9477.2|9486.4|9474.4|0
1733134260000|2024-12-02 10:11:00|9489.8|9477.8|9475.2|9463.2|9490.3|9478.3|9475.2|9463.2|5
1733134270000|2024-12-02 10:11:10|9474.8|9462.8|9470.6|9458.6|9474.8|9462.8|9469.7|9457.7|1
1733134280000|2024-12-02 10:11:20|9471|9459|9472.7|9460.7|9472.7|9460.7|9471|9459|0
1733134290000|2024-12-02 10:11:30|9472.8|9460.8|9473.5|9461.5|9473.5|9461.5|9472.8|9460.8|2
1733134300000|2024-12-02 10:11:40|9474.2|9462.2|9473.1|9461.1|9474.4|9464.9|9472.8|9461.1|1
1733134310000|2024-12-02 10:11:50|9472.3|9460.3|9457.3|9445.3|9472.3|9460.3|9457.3|9445.3|5
1733134320000|2024-12-02 10:12:00|9456.7|9444.7|9458.6|9446.6|9458.6|9446.6|9456.7|9444.7|0
1733134330000|2024-12-02 10:12:10|9459|9447|9471.8|9459.8|9471.8|9459.8|9459|9447|1
1733134340000|2024-12-02 10:12:20|9468.1|9460.1|9468.1|9460.1|9468.1|9460.1|9468.1|9460.1|3
1733134350000|2024-12-02 10:12:30|9475.1|9463.1|9474|9462|9475.1|9463.1|9474|9462|1
1733134360000|2024-12-02 10:12:40|9473.6|9461.6|9473.6|9461.6|9473.6|9461.6|9473.6|9461.6|0
1733134380000|2024-12-02 10:13:00|9473.5|9461.5|9473.5|9461.5|9473.5|9461.5|9473.5|9461.5|0
1733134390000|2024-12-02 10:13:10|||||||||1
1733134410000|2024-12-02 10:13:30|9473.6|9461.6|9473.6|9461.6|9473.6|9461.6|9473.6|9461.6|0
1733134430000|2024-12-02 10:13:50|9474.1|9462.1|9473.6|9461.6|9474.1|9462.1|9473.6|9461.6|0
1733134440000|2024-12-02 10:14:00|9473.2|9461.2|9462.6|9450.6|9473.2|9461.2|9460.6|9448.6|4
1733134450000|2024-12-02 10:14:10|9465.5|9453.5|9466|9454|9466|9454|9465.5|9453.5|0
1733134460000|2024-12-02 10:14:20|9465.2|9453.2|9465.1|9453.1|9465.2|9453.2|9465.1|9453.1|0
1733134470000|2024-12-02 10:14:30|9465.6|9453.6|9465.2|9453.2|9465.6|9453.6|9465.2|9453.2|0
1733134480000|2024-12-02 10:14:40|9465.1|9453.1|9462.6|9450.6|9465.1|9453.1|9460.7|9450.1|2
1733134490000|2024-12-02 10:14:50|9460.6|9448.6|9459.1|9447.1|9460.6|9448.6|9459.1|9447.1|0
1733134500000|2024-12-02 10:15:00|9466.6|9454.6|9466.1|9454.1|9467.1|9455.1|9466.1|9454.1|6
1733134510000|2024-12-02 10:15:10|9460.1|9448.1|9460.1|9448.1|9460.1|9448.1|9460.1|9448.1|1
1733134540000|2024-12-02 10:15:40|9457.7|9445.7|9450.1|9438.1|9457.7|9445.7|9449.6|9437.6|5
1733134550000|2024-12-02 10:15:50|9454.6|9442.6|9454.6|9442.6|9454.6|9442.6|9454.6|9442.6|2
1733134560000|2024-12-02 10:16:00|9455.6|9443.6|9457.6|9445.6|9457.6|9445.6|9455.6|9443.6|1
1733134570000|2024-12-02 10:16:10|9458|9446|9454.8|9442.8|9458|9446|9454.3|9442.3|3
1733134590000|2024-12-02 10:16:30|9454.4|9442.4|9454.3|9442.3|9454.8|9442.8|9454.3|9442.3|1
1733134600000|2024-12-02 10:16:40|9453.8|9441.8|9454.3|9442.3|9454.3|9442.3|9453.8|9441.8|0
1733134620000|2024-12-02 10:17:00|9456.4|9444.4|9456.8|9444.8|9456.8|9444.8|9456.4|9444.4|0
1733134630000|2024-12-02 10:17:10|9457.8|9445.8|9456.7|9448.7|9457.8|9448.7|9456.2|9445.8|0
1733134640000|2024-12-02 10:17:20|9459.8|9451.8|9459.8|9451.8|9459.8|9451.8|9459.8|9451.8|1
1733134650000|2024-12-02 10:17:30|9459.7|9453.7|9467|9455|9467.8|9455.8|9459.7|9453.7|0
1733134660000|2024-12-02 10:17:40|9466.8|9454.8|9466.3|9454.3|9466.8|9454.8|9465.8|9453.8|1
1733134680000|2024-12-02 10:18:00|9467.3|9455.3|9466.9|9454.9|9467.3|9455.3|9466.9|9454.9|0
1733134690000|2024-12-02 10:18:10|9468.7|9456.7|9468.3|9456.3|9468.7|9456.7|9468.3|9456.3|0
1733134700000|2024-12-02 10:18:20|9469.6|9457.6|9469.8|9457.8|9469.8|9457.8|9469.6|9457.6|0
1733134710000|2024-12-02 10:18:30|9483.7|9471.7|9485.3|9473.3|9485.8|9473.8|9483.7|9471.7|4
1733134720000|2024-12-02 10:18:40|9485.7|9473.7|9485.8|9473.8|9485.8|9473.8|9485.7|9473.7|0
1733134730000|2024-12-02 10:18:50|9484.8|9472.8|9484.8|9472.8|9484.8|9472.8|9484.8|9472.8|1
1733134750000|2024-12-02 10:19:10|9482.3|9470.3|9482.4|9470.4|9482.4|9470.4|9482.3|9470.3|1
1733134760000|2024-12-02 10:19:20|9483.9|9471.9|9483.9|9471.9|9483.9|9471.9|9483.9|9471.9|0
1733134770000|2024-12-02 10:19:30|9483.7|9471.7|9481.7|9473.7|9485.6|9473.7|9481.7|9469.9|4
1733134780000|2024-12-02 10:19:40|9481.9|9473.9|9486.4|9474.4|9486.4|9474.4|9481.9|9473.9|1
1733134790000|2024-12-02 10:19:50|9486.9|9474.9|9486.4|9474.4|9486.9|9474.9|9486.4|9474.4|1
1733134800000|2024-12-02 10:20:00|9494.7|9482.7|9492.2|9480.2|9497.9|9485.9|9492.2|9480.2|12
1733134810000|2024-12-02 10:20:10|9491.7|9479.7|9492.3|9480.3|9492.8|9480.8|9491.3|9479.3|1
1733134820000|2024-12-02 10:20:20|9492.7|9480.7|9493.3|9481.3|9493.3|9481.3|9492.7|9480.7|0
1733134830000|2024-12-02 10:20:30|9492.8|9480.8|9493.2|9481.2|9493.2|9481.2|9492.8|9480.8|0
1733134840000|2024-12-02 10:20:40|9493.3|9481.3|9492.8|9480.8|9495|9483|9492.8|9480.8|1
1733134850000|2024-12-02 10:20:50|9491.6|9479.6|9491.4|9479.4|9491.6|9479.6|9491.4|9479.4|0
1733134870000|2024-12-02 10:21:10|9492.7|9480.7|9491.3|9479.3|9492.7|9480.7|9489.2|9477.2|4
1733134880000|2024-12-02 10:21:20|9489.7|9477.7|9486.7|9474.7|9489.7|9477.7|9486.4|9474.4|2
1733134890000|2024-12-02 10:21:30|9486.8|9474.8|9482.8|9470.8|9486.8|9474.8|9482.3|9470.3|1
1733134910000|2024-12-02 10:21:50|9484|9472|9482.4|9470.4|9484|9472|9482.4|9470.4|1
1733134920000|2024-12-02 10:22:00|9482.3|9470.3|9483.3|9471.3|9483.8|9471.8|9482.3|9470.3|0
1733134930000|2024-12-02 10:22:10|9483.7|9471.7|9483.8|9471.8|9484.3|9472.3|9482.8|9470.8|0
1733134940000|2024-12-02 10:22:20|9483.3|9471.3|9483.3|9471.3|9483.3|9471.3|9483.3|9471.3|1
1733134950000|2024-12-02 10:22:30|9484.1|9472.1|9486.8|9474.8|9486.8|9474.8|9484.1|9472.1|1
1733134960000|2024-12-02 10:22:40|9487.8|9475.8|9492.8|9480.8|9492.8|9480.8|9487.3|9475.8|0
1733134970000|2024-12-02 10:22:50|9496.9|9484.9|9497.1|9485.1|9497.1|9485.1|9495.4|9483.4|10
1733134980000|2024-12-02 10:23:00|9496.6|9484.6|9494.1|9482.1|9496.9|9484.9|9494.1|9482.1|2
1733134990000|2024-12-02 10:23:10|9494.9|9482.9|9496.7|9484.7|9497|9485|9494.9|9482.9|1
1733135000000|2024-12-02 10:23:20|9496.2|9484.2|9493.6|9481.6|9496.2|9484.2|9493.6|9481.6|1
1733135010000|2024-12-02 10:23:30|9493.1|9481.1|9493.5|9481.5|9493.5|9481.5|9493.1|9481.1|0
1733135020000|2024-12-02 10:23:40|9493.2|9481.2|9493.1|9481.1|9493.2|9481.2|9493.1|9481.1|0
1733135030000|2024-12-02 10:23:50|9494.3|9482.3|9494.1|9482.1|9494.6|9482.6|9494.1|9482.1|0
1733135080000|2024-12-02 10:24:40|9493.6|9481.6|9493.6|9481.6|9493.6|9481.6|9493.6|9481.6|0
1733135090000|2024-12-02 10:24:50|9487.6|9480.8|9486.8|9480.8|9487.6|9480.8|9486.5|9480.5|2
1733135100000|2024-12-02 10:25:00|9486.9|9480.9|9493.5|9481.5|9497.1|9485.1|9486.9|9480.9|6
1733135110000|2024-12-02 10:25:10|9493.3|9481.3|9495|9483|9495|9483|9490.5|9478.5|1
1733135130000|2024-12-02 10:25:30|9494|9482|9495.5|9483.5|9495.5|9483.5|9494|9482|1
1733135140000|2024-12-02 10:25:40|9495.7|9483.7|9497.9|9485.9|9497.9|9485.9|9495.7|9483.7|3
1733135150000|2024-12-02 10:25:50|9497.1|9489.1|9497.3|9489.3|9497.3|9489.3|9497.1|9489.1|0
1733135160000|2024-12-02 10:26:00|9496.6|9484.6|9497.4|9485.4|9497.8|9485.8|9496.6|9484.6|1
1733135170000|2024-12-02 10:26:10|9496.9|9484.9|9497.1|9485.1|9497.1|9485.1|9496.7|9484.7|0
1733135180000|2024-12-02 10:26:20|9496.3|9484.3|9496.8|9484.8|9497.2|9485.2|9496.1|9484.1|1
1733135190000|2024-12-02 10:26:30|9496.7|9484.7|9496.7|9484.7|9496.7|9484.7|9496.7|9484.7|0
1733135200000|2024-12-02 10:26:40|9497.1|9485.1|9491.6|9479.6|9497.2|9485.2|9491.4|9479.4|1
1733135220000|2024-12-02 10:27:00|9491.8|9479.8|9493.8|9481.8|9494.2|9482.2|9491.8|9479.8|0
1733135250000|2024-12-02 10:27:30|9489.8|9477.8|9489.8|9477.8|9489.8|9477.8|9489.8|9477.8|2
1733135290000|2024-12-02 10:28:10|9484.1|9472.1|9486.3|9474.3|9486.3|9474.3|9483.4|9471.4|1
1733135300000|2024-12-02 10:28:20|9485.9|9473.9|9476.8|9464.8|9485.9|9473.9|9476|9464|2
1733135310000|2024-12-02 10:28:30|9477.2|9465.2|9477.2|9465.2|9477.2|9465.2|9477.2|9465.2|1
1733135320000|2024-12-02 10:28:40|9476.8|9464.8|9476.8|9464.8|9477.2|9465.2|9476.8|9464.8|1
1733135330000|2024-12-02 10:28:50|9479.3|9467.3|9478.2|9466.2|9479.3|9467.3|9477.7|9465.7|3
1733135340000|2024-12-02 10:29:00|9478.6|9466.6|9478.7|9466.7|9478.7|9466.7|9478.6|9466.6|0
1733135360000|2024-12-02 10:29:20|9478.3|9466.3|9476.2|9464.2|9478.3|9466.3|9475.3|9463.3|1
1733135370000|2024-12-02 10:29:30|9474.8|9462.8|9467.3|9455.3|9474.8|9462.8|9466.5|9454.5|0
1733135380000|2024-12-02 10:29:40|9478.2|9466.2|9477.7|9465.7|9478.2|9466.2|9477.7|9465.7|4
1733135390000|2024-12-02 10:29:50|9471.9|9459.9|9472.3|9460.3|9472.3|9460.3|9470.7|9458.7|4
1733135400000|2024-12-02 10:30:00|9473.2|9461.2|9470.8|9458.8|9486.1|9474.1|9470.8|9458.8|7
1733135410000|2024-12-02 10:30:10|9469.4|9457.4|9469.1|9457.1|9469.4|9457.4|9469.1|9457.1|0
1733135420000|2024-12-02 10:30:20|9467.3|9455.3|9464|9452|9467.3|9455.3|9461.7|9449.7|1
1733135430000|2024-12-02 10:30:30|9464.3|9452.3|9465.3|9453.3|9465.3|9453.3|9464.3|9452.3|0
1733135450000|2024-12-02 10:30:50|9466.2|9454.2|9465.3|9453.3|9478.6|9466.6|9465.3|9453.3|4
1733135460000|2024-12-02 10:31:00|9464.8|9452.8|9464.8|9452.8|9464.8|9452.8|9464.8|9452.8|0
1733135470000|2024-12-02 10:31:10|9464.7|9452.7|9467.2|9455.2|9467.2|9455.2|9464.7|9452.7|1
1733135480000|2024-12-02 10:31:20|9467.7|9455.7|9466.3|9454.3|9467.8|9455.8|9465.9|9453.9|1
1733135490000|2024-12-02 10:31:30|9466.8|9454.8|9464.5|9452.5|9466.8|9454.8|9464.5|9452.5|0
1733135500000|2024-12-02 10:31:40|9464.4|9452.4|9462.9|9450.9|9464.4|9452.4|9462.4|9450.4|0
1733135510000|2024-12-02 10:31:50|9462.5|9450.5|9458.9|9446.9|9462.5|9450.5|9458.9|9446.9|0
1733135520000|2024-12-02 10:32:00|9457.9|9449.9|9458.4|9446.4|9458.4|9449.9|9457.7|9445.7|8
1733135530000|2024-12-02 10:32:10|9459.4|9447.4|9457.9|9445.9|9461.1|9449.1|9457.8|9445.8|2
1733135540000|2024-12-02 10:32:20|9452.8|9440.8|9451|9439|9452.8|9440.8|9443.9|9434.8|9
1733135550000|2024-12-02 10:32:30|9451.5|9439.5|9459.3|9447.3|9459.5|9447.5|9451|9439|1
1733135560000|2024-12-02 10:32:40|9459.6|9447.6|9459.5|9447.5|9459.6|9447.6|9457.2|9445.2|1
1733135570000|2024-12-02 10:32:50|9459.9|9447.9|9462.2|9450.2|9464.8|9452.8|9459.9|9447.9|1
1733135580000|2024-12-02 10:33:00|9462.6|9450.6|9462.7|9450.7|9462.7|9450.7|9462.6|9450.6|0
1733135590000|2024-12-02 10:33:10|9463.8|9451.8|9463.8|9451.8|9463.8|9451.8|9463.8|9451.8|3
1733135600000|2024-12-02 10:33:20|9464.2|9452.2|9463.9|9451.9|9464.7|9452.7|9463.9|9451.9|0
1733135610000|2024-12-02 10:33:30|9463.7|9451.7|9463.7|9451.7|9463.7|9451.7|9463.2|9451.2|0
1733135620000|2024-12-02 10:33:40|9464.7|9452.7|9464.7|9452.7|9464.7|9452.7|9464.7|9452.7|0
1733135640000|2024-12-02 10:34:00|9467.1|9455.1|9467.1|9455.1|9467.1|9455.1|9467.1|9455.1|1
1733135650000|2024-12-02 10:34:10|9468.5|9456.5|9465|9453|9468.5|9456.5|9465|9453|2
1733135660000|2024-12-02 10:34:20|9466.3|9454.3|9467.9|9455.9|9467.9|9455.9|9466|9454|3
1733135670000|2024-12-02 10:34:30|9468.1|9456.1|9464.4|9452.4|9468.1|9456.1|9463.6|9451.6|0
1733135680000|2024-12-02 10:34:40|9464.9|9452.9|9469.4|9457.4|9469.5|9457.5|9464.9|9452.9|1
1733135690000|2024-12-02 10:34:50|9466.9|9454.9|9463.6|9451.6|9466.9|9454.9|9463.6|9451.6|1
1733135700000|2024-12-02 10:35:00|9469.1|9457.1|9475.6|9463.6|9475.6|9463.6|9469.1|9457.1|3
1733135710000|2024-12-02 10:35:10|9474.8|9462.8|9473.8|9461.8|9474.8|9462.8|9473.8|9461.8|0
1733135720000|2024-12-02 10:35:20|9472.1|9460.1|9471.8|9459.8|9472.1|9460.1|9471.8|9459.8|0
1733135730000|2024-12-02 10:35:30|9470.4|9458.4|9468.1|9456.1|9470.4|9458.4|9467.7|9455.7|0
1733135740000|2024-12-02 10:35:40|9466.5|9454.5|9463.7|9451.7|9466.5|9454.5|9463.7|9451.7|0
1733135760000|2024-12-02 10:36:00|9464.5|9452.5|9461|9449|9464.5|9452.5|9461|9449|9
1733135770000|2024-12-02 10:36:10|9459.3|9447.3|9457.4|9445.4|9459.3|9447.3|9454.5|9442.5|2
1733135780000|2024-12-02 10:36:20|9457.8|9445.8|9459.9|9447.9|9461.3|9449.3|9457.8|9445.8|0
1733135790000|2024-12-02 10:36:30|9460|9448|9454.5|9442.5|9460|9448|9454.5|9442.5|0
1733135800000|2024-12-02 10:36:40|9453.3|9445.3|9455|9443|9455|9445.4|9453.3|9443|0
1733135830000|2024-12-02 10:37:10|9454.4|9442.4|9453|9441|9454.4|9444.1|9451.7|9440.9|3
1733135840000|2024-12-02 10:37:20|9453.5|9441.5|9454.8|9442.8|9454.8|9442.8|9453.5|9441.5|0
1733135850000|2024-12-02 10:37:30|9456.7|9444.7|9457.8|9445.8|9459.4|9447.4|9456.7|9444.7|0
1733135870000|2024-12-02 10:37:50|9459.4|9447.4|9461.7|9449.7|9461.7|9449.7|9459.4|9447.4|0
1733135880000|2024-12-02 10:38:00|9460.2|9448.2|9460.2|9448.2|9460.2|9448.2|9460.2|9448.2|1
1733135890000|2024-12-02 10:38:10|9458.5|9446.5|9459.2|9447.2|9459.6|9447.6|9458.5|9446.5|0
1733135920000|2024-12-02 10:38:40|9459.3|9447.3|9459.3|9447.3|9459.3|9447.3|9459.3|9447.3|0
1733135940000|2024-12-02 10:39:00|9459.1|9447.1|9459.1|9447.1|9459.1|9447.1|9459.1|9447.1|0
1733135950000|2024-12-02 10:39:10|9459.2|9447.2|9458.9|9446.9|9459.7|9447.7|9458.9|9446.9|0
1733135990000|2024-12-02 10:39:50|9460.3|9448.3|9460.3|9448.3|9460.3|9448.3|9460.3|9448.3|1
1733136000000|2024-12-02 10:40:00|9460.4|9448.4|9459.4|9451.4|9469.6|9457.6|9459.4|9448.4|6
1733136010000|2024-12-02 10:40:10|9459.2|9451.2|9459.2|9451.2|9459.2|9451.2|9459.2|9451.2|0
1733136050000|2024-12-02 10:40:50|9458.9|9446.9|9458.9|9446.9|9458.9|9446.9|9458.9|9446.9|1
1733136070000|2024-12-02 10:41:10|9458.4|9446.4|9459.9|9447.9|9459.9|9447.9|9457.9|9445.9|0
1733136080000|2024-12-02 10:41:20|9459.5|9447.5|9460.4|9448.4|9460.4|9448.4|9459.5|9447.5|0
1733136090000|2024-12-02 10:41:30|9460.3|9448.3|9460.3|9448.3|9460.3|9448.3|9460.3|9448.3|0
1733136100000|2024-12-02 10:41:40|9458.9|9446.9|9458.9|9446.9|9458.9|9446.9|9458.9|9446.9|0
1733136110000|2024-12-02 10:41:50|9459.9|9447.9|9458.3|9446.3|9459.9|9447.9|9458.3|9446.3|0
1733136130000|2024-12-02 10:42:10|9459.3|9447.3|9459.8|9447.8|9459.8|9447.8|9459.3|9447.3|0
1733136140000|2024-12-02 10:42:20|9460.8|9448.8|9459.3|9451.3|9460.8|9451.3|9459.3|9448.8|0
1733136190000|2024-12-02 10:43:10|9461|9449|9460.8|9448.8|9461|9449|9458.4|9446.4|2
1733136200000|2024-12-02 10:43:20|9460.5|9448.5|9459.3|9451.3|9460.9|9451.3|9459.3|9448.4|0
1733136210000|2024-12-02 10:43:30|9460.9|9448.9|9468.8|9456.8|9468.8|9456.8|9460.9|9448.9|1
1733136220000|2024-12-02 10:43:40|9467.9|9455.9|9467.8|9455.8|9467.9|9455.9|9467.8|9455.8|0
1733136230000|2024-12-02 10:43:50|9467.3|9455.3|9469.8|9457.8|9469.8|9457.8|9467.3|9455.3|0
1733136240000|2024-12-02 10:44:00|9469.4|9457.4|9468.9|9456.9|9469.4|9457.4|9468.9|9456.9|0
1733136250000|2024-12-02 10:44:10|9468.8|9456.8|9466.3|9458.3|9468.8|9458.3|9466.3|9456.8|0
1733136260000|2024-12-02 10:44:20|9466.6|9458.6|9463.4|9455.4|9466.8|9460.3|9463.3|9455.4|3
1733136270000|2024-12-02 10:44:30|9463.3|9455.3|9463.3|9455.3|9463.3|9455.3|9463.3|9455.3|0
1733136290000|2024-12-02 10:44:50|9468.2|9456.2|9468.7|9456.7|9468.7|9456.7|9468.2|9456.2|0
1733136300000|2024-12-02 10:45:00|9472.6|9460.6|9469.7|9457.7|9472.6|9460.6|9467.2|9456.7|12
1733136310000|2024-12-02 10:45:10|9468.6|9460.6|9481.1|9469.1|9481.1|9469.1|9468.6|9460.6|1
1733136320000|2024-12-02 10:45:20|9480.1|9468.1|9479.8|9467.8|9480.1|9468.1|9479.8|9467.8|0
1733136330000|2024-12-02 10:45:30|9478.9|9466.9|9473.8|9461.8|9478.9|9466.9|9473.8|9461.8|2
1733136350000|2024-12-02 10:45:50|9474.7|9462.7|9473.8|9461.8|9474.7|9462.7|9473.8|9461.8|0
1733136380000|2024-12-02 10:46:20|9478.8|9466.8|9478.3|9466.3|9479.9|9467.9|9478.3|9466.3|0
1733136390000|2024-12-02 10:46:30|||||||||1
1733136400000|2024-12-02 10:46:40|9479.2|9467.2|9479.8|9467.8|9479.8|9467.8|9478.9|9466.9|0
1733136410000|2024-12-02 10:46:50|9479.4|9467.4|9479.3|9467.3|9479.4|9467.4|9479|9467|2
1733136430000|2024-12-02 10:47:10|9479.7|9467.7|9479.9|9467.9|9479.9|9467.9|9479.7|9467.7|0
1733136470000|2024-12-02 10:47:50|9454.7|9442.7|9459.5|9447.5|9460.4|9448.4|9454.7|9442.7|1
1733136480000|2024-12-02 10:48:00|9459.6|9447.6|9458.6|9446.6|9459.6|9447.6|9455.1|9443.1|4
1733136490000|2024-12-02 10:48:10|9459.1|9447.1|9467.7|9455.7|9467.7|9455.7|9457.7|9445.7|0
1733136510000|2024-12-02 10:48:30|9467.4|9455.4|9473.6|9461.6|9473.6|9461.6|9467.4|9455.4|0
1733136520000|2024-12-02 10:48:40|9474.6|9462.6|9475.1|9463.1|9475.1|9463.1|9474.6|9462.6|0
1733136530000|2024-12-02 10:48:50|9470.5|9458.5|9470.5|9458.5|9470.5|9458.5|9470.5|9458.5|0
1733136540000|2024-12-02 10:49:00|9470.4|9458.4|9470.4|9458.4|9470.4|9458.4|9470.4|9458.4|0
1733136550000|2024-12-02 10:49:10|9471.2|9459.2|9471.7|9459.7|9472.2|9460.2|9470.6|9458.6|1
1733136560000|2024-12-02 10:49:20|9473.9|9461.9|9472.1|9460.1|9473.9|9461.9|9472.1|9460.1|0
1733136570000|2024-12-02 10:49:30|9464.3|9452.3|9465.9|9453.9|9465.9|9453.9|9464.3|9452.3|4
1733136580000|2024-12-02 10:49:40|9468|9456|9472.3|9460.3|9472.3|9460.3|9467.9|9455.9|0
1733136590000|2024-12-02 10:49:50|9465.3|9453.3|9455.4|9443.4|9465.3|9453.3|9455|9443|1
1733136600000|2024-12-02 10:50:00|9463.7|9451.7|9464.1|9452.1|9464.1|9452.1|9463.7|9451.7|6
1733136610000|2024-12-02 10:50:10|9464.2|9452.2|9465|9453|9465.3|9453.3|9464.2|9452.2|0
1733136620000|2024-12-02 10:50:20|9464.6|9452.6|9454.6|9442.6|9464.6|9452.6|9454.6|9442.6|4
1733136630000|2024-12-02 10:50:30|9453.5|9441.5|9449.1|9437.1|9454|9442|9449.1|9437.1|12
1733136640000|2024-12-02 10:50:40|9438.3|9426.3|9431.7|9419.7|9439|9427.5|9431.7|9419.7|14
1733136650000|2024-12-02 10:50:50|9431.2|9419.2|9425.9|9413.9|9431.2|9423.1|9424.6|9412.6|24
1733136660000|2024-12-02 10:51:00|9426|9414|9426.4|9418.4|9428|9420.4|9426|9414|3
1733136670000|2024-12-02 10:51:10|9433.2|9421.2|9432.5|9420.5|9433.2|9421.2|9432.5|9420.5|1
1733136680000|2024-12-02 10:51:20|9431.9|9419.9|9429.6|9417.6|9431.9|9419.9|9429.6|9417.6|2
1733136690000|2024-12-02 10:51:30|9428.1|9416.1|9424.5|9412.5|9428.1|9416.1|9424.5|9412.5|16
1733136700000|2024-12-02 10:51:40|9425.5|9413.5|9417.5|9405.5|9425.5|9413.5|9417.5|9405.5|0
1733136710000|2024-12-02 10:51:50|9418.3|9406.3|9417.5|9405.5|9425.6|9413.6|9417.5|9405.5|2
1733136720000|2024-12-02 10:52:00|9417.4|9405.4|9414.8|9402.8|9417.4|9405.4|9414.8|9402.8|5
1733136730000|2024-12-02 10:52:10|9416.4|9408.4|9402.1|9390.1|9416.4|9408.4|9402.1|9390.1|7
1733136740000|2024-12-02 10:52:20|9402|9390|9400.5|9388.5|9402|9390|9400.5|9388.5|1
1733136750000|2024-12-02 10:52:30|9396.1|9384.1|9395.6|9383.6|9396.1|9384.1|9395.6|9383.6|1
1733136760000|2024-12-02 10:52:40|9392.9|9380.9|9390.1|9378.1|9392.9|9380.9|9390.1|9378.1|10
1733136770000|2024-12-02 10:52:50|9389.5|9377.5|9387.4|9375.4|9389.5|9377.5|9386.4|9374.4|2
1733136780000|2024-12-02 10:53:00|9389.9|9377.9|9401.4|9389.4|9401.4|9389.4|9389.9|9377.9|1
1733136790000|2024-12-02 10:53:10|9402.3|9390.3|9385|9373|9402.3|9390.3|9385|9373|6
1733136800000|2024-12-02 10:53:20|9383.2|9371.2|9386|9374|9388.4|9376.4|9381.9|9369.9|2
1733136810000|2024-12-02 10:53:30|9385.8|9373.8|9390.9|9378.9|9390.9|9378.9|9385.8|9373.8|0
1733136820000|2024-12-02 10:53:40|9391.2|9379.2|9384|9372|9391.2|9379.2|9384|9372|2
1733136830000|2024-12-02 10:53:50|9385.6|9373.6|9372.3|9360.3|9386|9374|9371.3|9359.3|2
1733136840000|2024-12-02 10:54:00|9372.4|9360.4|9379.3|9367.3|9379.3|9367.3|9372.4|9360.4|1
1733136850000|2024-12-02 10:54:10|9376.9|9364.9|9376.3|9364.3|9376.9|9364.9|9376.3|9364.3|0
1733136860000|2024-12-02 10:54:20|9367.1|9355.1|9364.1|9352.1|9367.1|9355.1|9362.5|9350.5|4
1733136870000|2024-12-02 10:54:30|9367.4|9355.4|9373.1|9361.1|9373.1|9361.1|9366.4|9354.4|0
1733136880000|2024-12-02 10:54:40|9372.1|9360.1|9369.6|9357.6|9373|9361|9367.5|9355.5|1
1733136890000|2024-12-02 10:54:50|9370.1|9358.1|9370.1|9358.1|9370.6|9358.6|9370.1|9358.1|0
1733136900000|2024-12-02 10:55:00|9383|9371|9385.4|9373.4|9386.6|9374.6|9383|9371|1
1733136910000|2024-12-02 10:55:10|9387|9375|9382.4|9370.4|9387|9375|9382.1|9370.1|0
1733136930000|2024-12-02 10:55:30|9382.6|9370.6|9383.6|9371.6|9383.6|9371.6|9382.6|9370.6|0
1733136940000|2024-12-02 10:55:40|9385.1|9373.1|9383.1|9371.1|9385.1|9373.1|9383.1|9371.1|2
1733136950000|2024-12-02 10:55:50|9383.6|9371.6|9383.6|9371.6|9383.6|9371.6|9383.6|9371.6|0
1733136960000|2024-12-02 10:56:00|9374.5|9362.5|9367.9|9355.9|9374.5|9362.5|9367.9|9355.9|1
1733136970000|2024-12-02 10:56:10|9367|9355|9368.1|9356.1|9368.6|9356.6|9365.4|9353.4|0
1733136990000|2024-12-02 10:56:30|9365.1|9353.1|9364.6|9352.6|9365.1|9353.1|9364.6|9352.6|0
1733137000000|2024-12-02 10:56:40|9361.2|9349.2|9359.4|9347.4|9361.2|9349.2|9359.4|9347.4|0
1733137010000|2024-12-02 10:56:50|9362.8|9350.8|9347.6|9335.6|9362.9|9350.9|9347.6|9335.6|2
1733137020000|2024-12-02 10:57:00|9349.2|9337.2|9349.3|9337.3|9349.3|9337.3|9349.2|9337.2|1
1733137030000|2024-12-02 10:57:10|9349.4|9337.4|9347.6|9335.6|9349.4|9337.4|9347.6|9335.6|3
1733137040000|2024-12-02 10:57:20|9348|9336|9348.1|9336.1|9348.1|9336.1|9348|9336|0
1733137050000|2024-12-02 10:57:30|9346.6|9334.6|9346.6|9334.6|9346.6|9334.6|9346.6|9334.6|1
1733137070000|2024-12-02 10:57:50|9346.5|9334.5|9350.1|9338.1|9350.1|9338.1|9346.1|9334.1|3
1733137080000|2024-12-02 10:58:00|9350|9338|9350|9338|9351.8|9339.8|9350|9338|0
1733137090000|2024-12-02 10:58:10|9351.4|9339.4|9348.7|9336.7|9351.4|9339.4|9348.7|9336.7|1
1733137110000|2024-12-02 10:58:30|9348.6|9336.6|9346.1|9334.1|9348.6|9336.6|9346.1|9334.1|0
1733137120000|2024-12-02 10:58:40|9346.5|9334.5|9346.6|9334.6|9346.6|9334.6|9346.5|9334.5|1
1733137130000|2024-12-02 10:58:50|9339.4|9327.4|9337|9325|9341.4|9329.9|9333.6|9321.6|16
1733137140000|2024-12-02 10:59:00|9338.4|9326.4|9333.6|9325.6|9339.4|9327.4|9333.4|9325.6|5
1733137160000|2024-12-02 10:59:20|9334.5|9322.5|9334.5|9322.5|9334.5|9322.5|9334.5|9322.5|1
1733137180000|2024-12-02 10:59:40|9335|9323|9333.6|9325.6|9335|9326.1|9333.6|9323|1
1733137190000|2024-12-02 10:59:50|9329.4|9321.6|9329.9|9317.9|9334.3|9322.3|9322.6|9310.6|6
1733137200000|2024-12-02 11:00:00|9329.8|9317.8|9330.5|9318.5|9353.3|9341.3|9329.8|9317.8|17
1733137210000|2024-12-02 11:00:10|9320.6|9308.6|9312.4|9300.4|9321|9309.2|9309.5|9297.5|13
1733137220000|2024-12-02 11:00:20|9312.8|9300.8|9318.5|9310.5|9324.2|9312.2|9311.4|9300.8|3
1733137230000|2024-12-02 11:00:30|9324.1|9316.1|9330.7|9318.7|9331.2|9319.2|9323.9|9314.3|3
1733137240000|2024-12-02 11:00:40|9328.4|9316.4|9329.3|9317.3|9329.3|9317.3|9324|9314.4|1
1733137250000|2024-12-02 11:00:50|9329|9317|9313.4|9301.4|9331.5|9319.5|9312.5|9300.5|3
1733137260000|2024-12-02 11:01:00|9313.9|9301.9|9314.4|9302.4|9316|9304|9313.9|9301.9|0
1733137270000|2024-12-02 11:01:10|9314.1|9302.1|9314.9|9302.9|9316.2|9304.2|9313.1|9301.1|0
1733137280000|2024-12-02 11:01:20|9315|9303|9311.6|9299.6|9315|9303|9311.6|9299.6|1
1733137290000|2024-12-02 11:01:30|9311.8|9299.8|9300.3|9292.3|9317.8|9305.8|9300.3|9292.3|8
1733137300000|2024-12-02 11:01:40|9304.2|9298.2|9311|9299|9317.7|9305.7|9304.2|9297.9|19
1733137310000|2024-12-02 11:01:50|9310|9298|9305.9|9293.9|9310|9298|9305.9|9293.9|3
1733137320000|2024-12-02 11:02:00|9306.3|9294.3|9310.5|9298.5|9316.9|9305.5|9306.3|9294.3|4
1733137330000|2024-12-02 11:02:10|9313.7|9301.7|9321.9|9309.9|9321.9|9309.9|9313.7|9301.7|0
1733137340000|2024-12-02 11:02:20|9314.7|9302.7|9310.6|9298.6|9314.7|9302.7|9310.6|9298.6|4
1733137350000|2024-12-02 11:02:30|9310.7|9298.7|9310.7|9298.7|9310.7|9298.7|9310.7|9298.7|0
1733137360000|2024-12-02 11:02:40|9304.1|9292.1|9302.6|9290.6|9304.1|9292.1|9300.3|9288.3|1
1733137370000|2024-12-02 11:02:50|9305.8|9293.8|9299.4|9287.4|9306.7|9294.7|9298.7|9286.7|1
1733137380000|2024-12-02 11:03:00|9297.1|9285.1|9297.1|9285.1|9297.1|9285.1|9297.1|9285.1|1
1733137390000|2024-12-02 11:03:10|9296.9|9284.9|9296.9|9284.9|9296.9|9284.9|9296.9|9284.9|0
1733137400000|2024-12-02 11:03:20|9296.1|9284.1|9296.3|9284.3|9296.3|9284.3|9295.4|9283.4|0
1733137410000|2024-12-02 11:03:30|9297.1|9285.1|9297.9|9285.9|9297.9|9285.9|9297.1|9285.1|0
1733137420000|2024-12-02 11:03:40|9298.3|9286.3|9295.4|9283.4|9300.5|9288.5|9295.4|9283.4|0
1733137430000|2024-12-02 11:03:50|9296.4|9284.4|9303.3|9291.3|9303.3|9291.3|9294.9|9282.9|2
1733137440000|2024-12-02 11:04:00|9303.5|9291.5|9315.1|9303.1|9315.1|9303.1|9301.4|9289.4|1
1733137450000|2024-12-02 11:04:10|9315.2|9303.2|9326.3|9318.3|9326.8|9318.3|9314.8|9302.8|10
1733137460000|2024-12-02 11:04:20|9323.5|9315.5|9329.4|9317.4|9330.6|9319.1|9323.5|9314|12
1733137470000|2024-12-02 11:04:30|9330.3|9318.3|9341.1|9329.1|9341.1|9329.1|9329.9|9317.9|2
1733137480000|2024-12-02 11:04:40|9352.2|9340.2|9352.3|9340.3|9352.8|9340.8|9348.7|9339.3|11
1733137490000|2024-12-02 11:04:50|9352.4|9340.4|9359.2|9347.2|9359.2|9347.2|9352|9340|11
1733137500000|2024-12-02 11:05:00|9359.3|9347.3|9365.9|9353.9|9372.1|9360.1|9359.3|9347.3|2
1733137510000|2024-12-02 11:05:10|9363.5|9351.5|9363.8|9351.8|9366|9354|9363.5|9351.5|1
1733137520000|2024-12-02 11:05:20|9363.4|9351.4|9363.6|9355.6|9363.6|9355.6|9363|9351|3
1733137530000|2024-12-02 11:05:30|9367.1|9355.1|9367.1|9355.1|9367.1|9355.1|9367.1|9355.1|1
1733137540000|2024-12-02 11:05:40|9365.6|9353.6|9367.6|9355.6|9367.6|9355.6|9365.6|9353.6|6
1733137550000|2024-12-02 11:05:50|9368.6|9356.6|9368.6|9356.6|9368.6|9356.6|9368.6|9356.6|1
1733137560000|2024-12-02 11:06:00|9365.6|9353.6|9365.6|9353.6|9365.6|9353.6|9365.6|9353.6|3
1733137570000|2024-12-02 11:06:10|9361.8|9349.8|9361.8|9349.8|9361.8|9349.8|9361.8|9349.8|2
1733137580000|2024-12-02 11:06:20|9355.8|9343.8|9355.8|9343.8|9355.8|9343.8|9355.8|9343.8|1
1733137590000|2024-12-02 11:06:30|9355.9|9343.9|9355.9|9343.9|9355.9|9343.9|9355.9|9343.9|0
1733137600000|2024-12-02 11:06:40|9355.5|9343.5|9355.9|9343.9|9355.9|9343.9|9355.5|9343.5|0
1733137610000|2024-12-02 11:06:50|9354.4|9342.4|9354|9342|9355.2|9343.2|9354|9342|1
1733137620000|2024-12-02 11:07:00|9353.9|9341.9|9353.3|9341.3|9353.9|9341.9|9349.2|9341.2|3
1733137630000|2024-12-02 11:07:10|9353.7|9341.7|9354.2|9342.2|9354.2|9342.2|9353.7|9341.7|0
1733137640000|2024-12-02 11:07:20|9354.4|9342.4|9356.5|9344.5|9356.5|9344.5|9353|9341|5
1733137650000|2024-12-02 11:07:30|9356.3|9344.3|9356.3|9344.3|9356.3|9344.3|9356.3|9344.3|0
1733137660000|2024-12-02 11:07:40|9357.9|9345.9|9358.5|9346.5|9358.5|9346.5|9357.9|9345.9|0
1733137670000|2024-12-02 11:07:50|9356.5|9344.5|9357.2|9345.2|9358.8|9346.8|9354.6|9342.6|2
1733137680000|2024-12-02 11:08:00|9357|9345|9357|9345|9357|9345|9357|9345|0
1733137690000|2024-12-02 11:08:10|9356.6|9344.6|9356.6|9344.6|9356.6|9344.6|9356.6|9344.6|0
1733137700000|2024-12-02 11:08:20|9356.1|9344.1|9356.6|9344.6|9356.6|9345.5|9353.5|9344.1|1
1733137710000|2024-12-02 11:08:30|9357|9345|9356.1|9344.1|9357|9345|9356.1|9344.1|0
1733137720000|2024-12-02 11:08:40|9350.8|9338.8|9350.8|9338.8|9350.8|9338.8|9350.8|9338.8|1
1733137730000|2024-12-02 11:08:50|9347|9335|9348|9336|9348|9336|9345|9333|2
1733137740000|2024-12-02 11:09:00|9346|9334|9345.1|9333.1|9346|9334|9344.3|9332.3|0
1733137760000|2024-12-02 11:09:20|9346|9334|9356.4|9344.4|9356.4|9344.4|9346|9334|2
1733137770000|2024-12-02 11:09:30|9356.8|9344.8|9356.8|9344.8|9356.8|9344.8|9356.8|9344.8|0
1733137780000|2024-12-02 11:09:40|9357.7|9345.7|9358.4|9346.4|9358.4|9346.4|9357.7|9345.7|0
1733137790000|2024-12-02 11:09:50|9358.8|9346.8|9358.3|9346.3|9358.8|9346.8|9358.3|9346.3|2
1733137800000|2024-12-02 11:10:00|9358.4|9346.4|9360.7|9348.7|9360.7|9348.7|9358.4|9346.4|1
1733137810000|2024-12-02 11:10:10|9360.2|9348.2|9360.2|9348.2|9360.2|9348.2|9360.2|9348.2|0
1733137820000|2024-12-02 11:10:20|9361.8|9349.8|9361.4|9349.4|9361.8|9349.8|9361.4|9349.4|3
1733137830000|2024-12-02 11:10:30|9360.4|9348.4|9360.4|9348.4|9360.4|9348.4|9360.4|9348.4|0
1733137850000|2024-12-02 11:10:50|9359.8|9347.8|9353|9341|9359.8|9347.8|9352.6|9340.6|1
1733137860000|2024-12-02 11:11:00|9352.6|9340.6|9345.4|9333.4|9352.6|9340.6|9343.3|9331.3|5
1733137870000|2024-12-02 11:11:10|9345|9333|9349.8|9337.8|9350.2|9338.2|9345|9333|0
1733137900000|2024-12-02 11:11:40|9358|9346|9358.7|9346.7|9359.3|9347.3|9358|9346|0
1733137910000|2024-12-02 11:11:50|9358.5|9346.5|9363.5|9351.5|9363.5|9351.5|9358.5|9346.5|1
1733137930000|2024-12-02 11:12:10|9360|9348|9360.4|9348.4|9360.4|9348.4|9360|9348|1
1733137940000|2024-12-02 11:12:20|9360.9|9348.9|9359.4|9347.4|9361.8|9349.8|9359.4|9347.4|0
1733137960000|2024-12-02 11:12:40|9359.5|9347.5|9360.9|9348.9|9360.9|9348.9|9358.4|9346.4|1
1733137970000|2024-12-02 11:12:50|9357.4|9345.4|9350|9338|9357.9|9345.9|9349.6|9337.6|1
1733138030000|2024-12-02 11:13:50|9345.9|9333.9|9345.4|9333.4|9345.9|9333.9|9344|9332|1
1733138040000|2024-12-02 11:14:00|9347.9|9335.9|9353|9341|9353.9|9341.9|9347.9|9335.9|0
1733138050000|2024-12-02 11:14:10|9353.2|9341.2|9353.2|9341.2|9353.2|9341.2|9353.2|9341.2|0
1733138070000|2024-12-02 11:14:30|9351.3|9339.3|9351.3|9339.3|9351.3|9339.3|9351.3|9339.3|0
1733138080000|2024-12-02 11:14:40|9352.5|9340.5|9352.5|9340.5|9352.5|9340.5|9352.5|9340.5|0
1733138090000|2024-12-02 11:14:50|9351.2|9339.2|9352.8|9340.8|9353.6|9341.6|9351.2|9339.2|1
1733138100000|2024-12-02 11:15:00|9352.7|9340.7|9361.8|9349.8|9368.6|9356.6|9352.7|9340.7|8
1733138110000|2024-12-02 11:15:10|9360.6|9348.6|9359.4|9347.4|9360.6|9348.6|9359.4|9347.4|0
1733138130000|2024-12-02 11:15:30|9357.3|9345.3|9353.5|9341.5|9357.3|9345.3|9353.2|9341.2|0
1733138150000|2024-12-02 11:15:50|9350.5|9338.5|9350.9|9338.9|9350.9|9338.9|9350.5|9338.5|1
1733138160000|2024-12-02 11:16:00|9351.1|9339.1|9348|9336|9352.1|9346.1|9347.7|9335.7|1
1733138170000|2024-12-02 11:16:10|9347.6|9335.6|9347.6|9335.6|9347.6|9335.6|9347.6|9335.6|0
1733138180000|2024-12-02 11:16:20|9345.9|9333.9|9345.9|9333.9|9345.9|9333.9|9345.9|9333.9|0
1733138210000|2024-12-02 11:16:50|9345.8|9333.8|9346.6|9334.6|9347.1|9335.1|9345.8|9333.8|1
1733138220000|2024-12-02 11:17:00|9346.3|9334.3|9345.9|9333.9|9346.3|9334.3|9345.9|9333.9|1
1733138280000|2024-12-02 11:18:00|9345.8|9333.8|9345.8|9333.8|9345.8|9333.8|9345.8|9333.8|0
1733138300000|2024-12-02 11:18:20|9345|9333|9344.8|9332.8|9345|9333|9344.8|9332.8|0
1733138340000|2024-12-02 11:19:00|9345.2|9333.2|9344.8|9332.8|9345.2|9333.2|9344.8|9332.8|1
1733138350000|2024-12-02 11:19:10|9343.3|9331.3|9339.8|9331.8|9343.3|9331.8|9339.8|9330.5|0
1733138360000|2024-12-02 11:19:20|9349.2|9337.2|9348.5|9336.5|9349.2|9337.2|9348.5|9336.5|7
1733138370000|2024-12-02 11:19:30|9348.3|9336.3|9348.3|9336.3|9348.3|9336.3|9348.3|9336.3|0
1733138400000|2024-12-02 11:20:00|9366.8|9354.8|9363|9351|9366.8|9354.8|9359.1|9347.1|5
1733138410000|2024-12-02 11:20:10|9363.8|9351.8|9359.1|9351.1|9364|9352|9359.1|9351.1|0
1733138440000|2024-12-02 11:20:40|9359|9351|9356.1|9344.1|9359|9351|9353.4|9341.4|0
1733138450000|2024-12-02 11:20:50|9356.3|9344.3|9366.2|9354.2|9366.2|9354.2|9356.3|9344.3|1
1733138460000|2024-12-02 11:21:00|9366.5|9354.5|9366.2|9354.2|9367|9355|9366.2|9354.2|0
1733138470000|2024-12-02 11:21:10|9366.3|9354.3|9373.6|9361.6|9374.5|9362.5|9366.3|9354.3|1
1733138500000|2024-12-02 11:21:40|9374.5|9362.5|9379.5|9367.5|9379.5|9370.3|9374.5|9362.5|1
1733138510000|2024-12-02 11:21:50|9382.6|9370.6|9382.6|9370.6|9382.6|9370.6|9382.6|9370.6|7
1733138530000|2024-12-02 11:22:10|9382.5|9370.5|9375.6|9363.6|9382.5|9370.5|9375.6|9363.6|1
1733138540000|2024-12-02 11:22:20|9374.6|9362.6|9372.7|9360.7|9374.6|9362.6|9372.7|9360.7|0
1733138550000|2024-12-02 11:22:30|9372.4|9360.4|9363.4|9351.4|9372.4|9360.4|9363.4|9351.4|0
1733138560000|2024-12-02 11:22:40|9362.7|9350.7|9361.1|9349.1|9362.7|9350.7|9361.1|9349.1|0
1733138570000|2024-12-02 11:22:50|9363.1|9351.1|9361.7|9349.7|9363.1|9351.1|9361.7|9349.7|0
1733138580000|2024-12-02 11:23:00|9361.6|9349.6|9361.1|9349.1|9361.6|9349.6|9361.1|9349.1|0
1733138600000|2024-12-02 11:23:20|9363.1|9351.1|9361.6|9349.6|9363.1|9351.1|9361.6|9349.6|0
1733138610000|2024-12-02 11:23:30|9362|9350|9362.1|9350.1|9362.1|9350.1|9362|9350|0
1733138620000|2024-12-02 11:23:40|9362.5|9350.5|9362.5|9350.5|9362.5|9350.5|9362.5|9350.5|0
1733138640000|2024-12-02 11:24:00|9360.9|9348.9|9362.2|9350.2|9362.8|9350.8|9360.1|9348.1|0
1733138650000|2024-12-02 11:24:10|9364.4|9352.4|9371.4|9359.4|9371.4|9359.4|9364.4|9352.4|0
1733138660000|2024-12-02 11:24:20|9371.1|9359.1|9371|9359|9371.1|9359.1|9371|9359|0
1733138670000|2024-12-02 11:24:30|9379.2|9367.2|9376.3|9364.3|9379.9|9367.9|9376.3|9364.3|0
1733138680000|2024-12-02 11:24:40|9373.9|9361.9|9370.8|9358.8|9373.9|9361.9|9370.8|9358.8|0
1733138690000|2024-12-02 11:24:50|9371.6|9359.6|9372|9360|9372|9360|9371.6|9359.6|0
1733138700000|2024-12-02 11:25:00|9380|9368|9370.2|9358.2|9380|9368|9370.2|9358.2|4
1733138710000|2024-12-02 11:25:10|9371.1|9359.1|9371.1|9359.1|9371.1|9359.1|9371.1|9359.1|0
1733138720000|2024-12-02 11:25:20|9372|9360|9372|9360|9372|9360|9372|9360|0
1733138740000|2024-12-02 11:25:40|9371.2|9359.2|9371.3|9359.3|9371.3|9359.3|9371.2|9359.2|0
1733138770000|2024-12-02 11:26:10|9371.2|9359.2|9370|9358|9371.2|9359.2|9369.1|9357.1|1
1733138780000|2024-12-02 11:26:20|9369.3|9357.3|9369.3|9357.3|9369.3|9357.3|9369.3|9357.3|0
1733138790000|2024-12-02 11:26:30|9368.5|9356.5|9365|9353|9368.5|9356.5|9363.1|9351.1|0
1733138800000|2024-12-02 11:26:40|9363.8|9351.8|9362.6|9350.6|9364.1|9352.1|9362.6|9350.6|0
1733138820000|2024-12-02 11:27:00|9362.3|9350.3|9362.3|9350.3|9362.3|9350.3|9362.3|9350.3|0
1733138840000|2024-12-02 11:27:20|9363.1|9351.1|9363.1|9351.1|9363.1|9351.1|9363.1|9351.1|1
1733138860000|2024-12-02 11:27:40|9353.7|9341.7|9353.8|9341.8|9353.8|9341.8|9350.1|9338.1|0
1733138870000|2024-12-02 11:27:50|9352.8|9340.8|9352.8|9340.8|9352.8|9340.8|9352.8|9340.8|0
1733138930000|2024-12-02 11:28:50|9349.8|9337.8|9349.8|9337.8|9349.8|9337.8|9349.8|9337.8|0
1733138950000|2024-12-02 11:29:10|9350.2|9338.2|9349.3|9337.3|9350.2|9338.2|9349.3|9337.3|0
1733138960000|2024-12-02 11:29:20|9348.7|9336.7|9347|9335|9348.7|9336.7|9347|9335|1
1733138980000|2024-12-02 11:29:40|9347.2|9335.2|9347.2|9335.2|9347.2|9335.2|9347.2|9335.2|0
1733138990000|2024-12-02 11:29:50|9346.3|9334.3|9346.3|9334.3|9346.3|9334.3|9346.3|9334.3|0
1733139000000|2024-12-02 11:30:00|9362.6|9350.6|9358.4|9346.4|9362.6|9350.6|9356.9|9344.9|1
1733139010000|2024-12-02 11:30:10|9358.8|9346.8|9358.9|9346.9|9358.9|9346.9|9358.8|9346.8|0
1733139020000|2024-12-02 11:30:20|9359.6|9347.6|9359.6|9347.6|9359.6|9347.6|9359.6|9347.6|0
1733139030000|2024-12-02 11:30:30|9359.2|9347.2|9354.6|9342.6|9359.2|9347.2|9354.6|9342.6|0
1733139040000|2024-12-02 11:30:40|9354|9342|9350.9|9338.9|9354|9342|9350.9|9338.9|0
1733139060000|2024-12-02 11:31:00|9351|9339|9349.3|9337.3|9351|9339|9349.3|9337.3|0
1733139070000|2024-12-02 11:31:10|9348.7|9336.7|9348.7|9336.7|9348.7|9336.7|9348.7|9336.7|0
1733139080000|2024-12-02 11:31:20|9347.2|9335.2|9347.2|9335.2|9347.2|9335.2|9347.2|9335.2|0
1733139120000|2024-12-02 11:32:00|9345.7|9333.7|9346.1|9334.1|9346.1|9334.1|9345.7|9333.7|0
1733139130000|2024-12-02 11:32:10|9346.2|9334.2|9346.4|9334.4|9346.4|9334.4|9346.2|9334.2|1
1733139210000|2024-12-02 11:33:30|9346|9334|9345.9|9333.9|9346.5|9334.5|9345.9|9333.9|0
1733139260000|2024-12-02 11:34:20|9345.8|9333.8|9343.1|9331.1|9345.8|9333.8|9343.1|9331.1|1
1733139270000|2024-12-02 11:34:30|9343|9331|9343|9331|9343|9331|9343|9331|0
1733139280000|2024-12-02 11:34:40|9343.1|9331.1|9343.1|9331.1|9343.1|9331.1|9343.1|9331.1|0
1733139300000|2024-12-02 11:35:00|9353|9341|9349.3|9337.3|9353|9341|9349.3|9337.3|7
1733139320000|2024-12-02 11:35:20|9352.4|9340.4|9351.1|9339.1|9352.4|9340.4|9351.1|9339.1|0
1733139360000|2024-12-02 11:36:00|9351.6|9339.6|9356.1|9344.1|9356.5|9344.5|9351.6|9339.6|0
1733139380000|2024-12-02 11:36:20|9357.5|9345.5|9357.5|9345.5|9357.5|9345.5|9357.5|9345.5|0
1733139390000|2024-12-02 11:36:30|9357.7|9345.7|9353.3|9341.3|9357.7|9345.7|9353.3|9341.3|0
1733139410000|2024-12-02 11:36:50|9352.9|9340.9|9352.4|9340.4|9352.9|9340.9|9352.4|9340.4|0
1733139420000|2024-12-02 11:37:00|9352|9340|9352|9340|9352|9340|9352|9340|0
1733139430000|2024-12-02 11:37:10|9344.9|9332.9|9343.8|9331.8|9344.9|9332.9|9343.8|9331.8|1
1733139440000|2024-12-02 11:37:20|9342.9|9330.9|9344.4|9332.4|9344.4|9332.4|9342.9|9330.9|1
1733139490000|2024-12-02 11:38:10|9344|9332|9344|9332|9344|9332|9343.5|9331.5|0
1733139510000|2024-12-02 11:38:30|9343.5|9331.5|9344.3|9332.3|9344.3|9332.3|9343.5|9331.5|0
1733139520000|2024-12-02 11:38:40|9344.4|9332.4|9344.4|9332.4|9344.4|9332.4|9344.4|9332.4|0
1733139540000|2024-12-02 11:39:00|9343.5|9331.5|9343.8|9331.8|9344|9332|9343.4|9331.4|2
1733139550000|2024-12-02 11:39:10|9344|9332|9344|9332|9344|9332|9344|9332|0
1733139570000|2024-12-02 11:39:30|9343.9|9331.9|9343.9|9331.9|9343.9|9331.9|9343.9|9331.9|0
1733139580000|2024-12-02 11:39:40|9344.4|9332.4|9344.4|9332.4|9344.4|9332.4|9344.4|9332.4|1
1733139590000|2024-12-02 11:39:50|9351.2|9339.2|9349.9|9337.9|9351.2|9339.2|9348.3|9336.3|7
1733139600000|2024-12-02 11:40:00|9350|9338|9353.1|9341.1|9357.8|9345.8|9350|9338|1
1733139620000|2024-12-02 11:40:20|9344.1|9332.1|9342.1|9330.1|9344.1|9332.1|9342.1|9330.1|2
1733139640000|2024-12-02 11:40:40|9341.6|9329.6|9341.6|9329.6|9341.6|9329.6|9341.6|9329.6|0
1733139650000|2024-12-02 11:40:50|9340.4|9328.4|9337.9|9329.9|9340.4|9329.9|9337.9|9328.2|3
1733139660000|2024-12-02 11:41:00|9338|9330|9343.1|9331.1|9344|9332|9337.5|9329.5|1
1733139680000|2024-12-02 11:41:20|9336.4|9324.4|9336.1|9324.1|9336.4|9324.4|9336.1|9324.1|1
1733139690000|2024-12-02 11:41:30|9336.3|9324.3|9340.7|9332.7|9342.3|9334.9|9336.3|9324.3|24
1733139700000|2024-12-02 11:41:40|9340.5|9334.5|9339.4|9327.4|9342|9334.7|9339|9327|5
1733139710000|2024-12-02 11:41:50|9339.9|9327.9|9339.5|9327.5|9339.9|9329.9|9337.5|9326.1|0
1733139720000|2024-12-02 11:42:00|9339.3|9327.3|9338.3|9330.3|9339.3|9330.3|9338.3|9327.3|0
1733139760000|2024-12-02 11:42:40|9338.9|9326.9|9338.9|9326.9|9338.9|9326.9|9338.9|9326.9|1
1733139770000|2024-12-02 11:42:50|9338.1|9330.1|9341.8|9329.8|9342.4|9332.3|9337.8|9329.8|1
1733139780000|2024-12-02 11:43:00|9339.3|9327.3|9339.4|9327.4|9339.9|9327.9|9339.3|9327.3|0
1733139790000|2024-12-02 11:43:10|9338.5|9326.5|9331.9|9325.9|9338.5|9326.5|9331.4|9325.4|1
1733139800000|2024-12-02 11:43:20|9331.4|9325.4|9331.4|9325.4|9331.4|9325.4|9331.4|9325.4|1
1733139810000|2024-12-02 11:43:30|9333.5|9325.5|9338.8|9326.8|9338.8|9326.8|9333.5|9325.5|3
1733139820000|2024-12-02 11:43:40|9337.9|9325.9|9337.9|9325.9|9337.9|9325.9|9337.9|9325.9|0
1733139840000|2024-12-02 11:44:00|9338.8|9326.8|9338.8|9326.8|9338.8|9326.8|9338.8|9326.8|0
1733139850000|2024-12-02 11:44:10|9330.9|9324.9|9338.5|9326.5|9342.8|9330.8|9330.9|9324.9|1
1733139860000|2024-12-02 11:44:20|9338.4|9326.4|9341.9|9333.9|9344.3|9334.9|9338.4|9326.4|2
1733139870000|2024-12-02 11:44:30|9339.4|9327.4|9339.4|9327.4|9339.4|9327.4|9337.9|9325.9|0
1733139880000|2024-12-02 11:44:40|9336.9|9324.9|9333.7|9325.7|9336.9|9325.7|9333.7|9324.1|12
1733139890000|2024-12-02 11:44:50|9331.7||9331.7||9331.7||9331.7||2
1733139900000|2024-12-02 11:45:00|9339.7|9327.7|9337.8|9325.8|9340.8|9328.8|9336.9|9324.9|13
1733139910000|2024-12-02 11:45:10|9338.4|9326.4|9337.9|9325.9|9338.4|9326.4|9337.9|9325.9|0
1733139920000|2024-12-02 11:45:20|9338.3|9326.3|9337.9|9325.9|9338.3|9326.3|9337.8|9325.8|0
1733139930000|2024-12-02 11:45:30|9336.7|9324.7|9333.6|9325.6|9336.7|9325.6|9333.6|9324.6|0
1733139940000|2024-12-02 11:45:40|9333.1|9325.1|9331.6|9325.6|9333.1|9325.7|9331.6|9325.1|1
1733139950000|2024-12-02 11:45:50|9331.5|9325.5|9331.5|9325.5|9331.5|9325.5|9331.5|9325.5|1
1733139960000|2024-12-02 11:46:00|9331.8|9325.8|9321.1|9309.1|9332.3|9326.3|9315.2|9306.4|11
1733139970000|2024-12-02 11:46:10|9323.6|9311.6|9324.9|9312.9|9325.9|9313.9|9322.1|9310.1|2
1733139980000|2024-12-02 11:46:20|9325.6|9313.6|9326|9318|9326|9318|9325.6|9313.6|6
1733139990000|2024-12-02 11:46:30|9326.2|9318.2|9322.8|9310.8|9326.3|9318.3|9319.8|9310.3|2
1733140000000|2024-12-02 11:46:40|9319.6|9307.6|9312.6|9300.6|9319.6|9307.6|9312.6|9300.6|2
1733140010000|2024-12-02 11:46:50|9311.7|9299.7|9309.2|9301.2|9311.7|9301.2|9309.2|9299.7|2
1733140020000|2024-12-02 11:47:00|9308.8|9300.8|9313.2|9301.2|9313.6|9301.6|9308.7|9299.7|3
1733140030000|2024-12-02 11:47:10|9312.7|9300.7|9317.2|9305.2|9317.2|9305.2|9312.7|9300.7|1
1733140040000|2024-12-02 11:47:20|9316.8|9304.8|9320.8|9308.8|9320.8|9308.8|9316.4|9304.4|0
1733140050000|2024-12-02 11:47:30|9319.3|9307.3|9319.3|9307.3|9319.3|9307.3|9319.3|9307.3|0
1733140060000|2024-12-02 11:47:40|9319.4|9307.4|9319.4|9307.4|9319.4|9307.4|9319.4|9307.4|0
1733140070000|2024-12-02 11:47:50|9324.8|9316.8|9339.3|9327.3|9339.4|9327.4|9324.3|9316.8|15
1733140080000|2024-12-02 11:48:00|9339.2|9327.2|9346.3|9334.3|9346.3|9334.3|9331.2|9319.2|4
1733140090000|2024-12-02 11:48:10|9345.6|9333.6|9345.9|9337.9|9347.8|9338.8|9340|9328|2
1733140100000|2024-12-02 11:48:20|9343.9|9336.1|9345.9|9337.9|9348.1|9338.9|9343.9|9336.1|0
1733140110000|2024-12-02 11:48:30|9343.4|9331.4|9342.1|9330.1|9343.4|9331.4|9342.1|9330.1|3
1733140130000|2024-12-02 11:48:50|9340.8|9328.8|9333.6|9321.6|9340.8|9328.8|9332.7|9320.7|1
1733140140000|2024-12-02 11:49:00|9333.2|9321.2|9333.6|9325.6|9333.6|9325.6|9333.2|9321.2|0
1733140150000|2024-12-02 11:49:10|9331.6|9326.8|9345.8|9333.8|9346.2|9334.2|9331.6|9326.8|2
1733140160000|2024-12-02 11:49:20|9346.2|9334.2|9346.2|9334.2|9346.2|9334.2|9346.2|9334.2|0
1733140170000|2024-12-02 11:49:30|9347.1|9335.1|9348.6|9336.6|9348.6|9336.6|9346.1|9334.1|2
1733140190000|2024-12-02 11:49:50|9348.7|9336.7|9355.1|9343.1|9355.1|9343.1|9348.7|9336.7|4
1733140200000|2024-12-02 11:50:00|9355|9343|9370.1|9358.1|9372|9360|9355|9343|1
1733140210000|2024-12-02 11:50:10|9370|9358|9348.2|9336.2|9370|9358|9348.2|9336.2|5
1733140220000|2024-12-02 11:50:20|9346.5|9334.5|9347.3|9335.3|9347.3|9335.3|9346.5|9334.5|0
1733140230000|2024-12-02 11:50:30|9347.5|9335.5|9351.6|9339.6|9352.1|9340.1|9346.2|9334.2|2
1733140250000|2024-12-02 11:50:50|9349.8|9337.8|9348.8|9336.8|9349.8|9337.8|9347.6|9335.6|0
1733140260000|2024-12-02 11:51:00|9349|9337|9348.8|9336.8|9349|9337|9348.4|9336.4|0
1733140270000|2024-12-02 11:51:10|9348|9336|9346.3|9334.3|9348.8|9336.8|9345.8|9333.8|0
1733140280000|2024-12-02 11:51:20|9347.1|9335.1|9348.2|9336.2|9348.2|9336.2|9345.6|9333.6|1
1733140290000|2024-12-02 11:51:30|9348.3|9336.3|9346|9334|9348.3|9336.3|9345.5|9333.5|3
1733140300000|2024-12-02 11:51:40|9345.1|9333.1|9339.5|9327.5|9345.1|9333.1|9339.5|9327.5|1
1733140320000|2024-12-02 11:52:00|9343.5|9331.5|9344.5|9332.5|9344.5|9332.5|9342.8|9330.8|6
1733140330000|2024-12-02 11:52:10|9349.2|9337.2|9350.1|9338.1|9350.1|9338.1|9349.2|9337.2|1
1733140350000|2024-12-02 11:52:30|9350.6|9338.6|9343.2|9331.2|9350.6|9338.6|9343.2|9331.2|5
1733140360000|2024-12-02 11:52:40|9342.6|9330.6|9335.5|9329.5|9342.6|9330.6|9335.5|9329.5|1
1733140370000|2024-12-02 11:52:50|9335.1|9329.1|9341.5|9329.5|9342.3|9330.3|9335|9329|1
1733140380000|2024-12-02 11:53:00|9346.3|9334.3|9345|9333|9346.3|9334.3|9345|9333|8
1733140390000|2024-12-02 11:53:10|9344.6|9332.6|9341.7|9329.7|9344.6|9332.6|9341.7|9329.7|1
1733140400000|2024-12-02 11:53:20|9342|9330|9338.5|9326.5|9345.1|9333.1|9338.5|9326.5|5
1733140410000|2024-12-02 11:53:30|9340.1|9328.1|9339.3|9327.3|9340.4|9328.4|9338.8|9326.8|2
1733140420000|2024-12-02 11:53:40|9339.6|9327.6|9339.2|9327.2|9340.7|9328.7|9334.8|9325.4|0
1733140430000|2024-12-02 11:53:50|9340|9328|9337.2|9325.2|9340|9328|9337.2|9325.2|4
1733140440000|2024-12-02 11:54:00|9333.2|9324.5|9331.6|9319.6|9337.2|9325.2|9331.6|9319.6|2
1733140460000|2024-12-02 11:54:20|9332.9|9320.9|9341.2|9329.2|9345.7|9333.7|9332.9|9320.9|10
1733140470000|2024-12-02 11:54:30|9340.3|9328.3|9334|9322|9341|9329|9332|9320|7
1733140480000|2024-12-02 11:54:40|9334.1|9322.1|9331.6|9319.6|9334.1|9322.1|9331.6|9319.6|1
1733140490000|2024-12-02 11:54:50|9330.7|9318.7|9330.7|9318.7|9330.7|9318.7|9330.7|9318.7|0
1733140500000|2024-12-02 11:55:00|9331.1|9319.1|9342.1|9330.1|9342.1|9330.1|9331.1|9319.1|1
1733140510000|2024-12-02 11:55:10|9345.4|9333.4|9343|9331|9345.4|9333.4|9339.5|9327.5|1
1733140520000|2024-12-02 11:55:20|9342.2|9330.2|9335.6|9323.6|9342.2|9330.2|9334.5|9322.5|1
1733140530000|2024-12-02 11:55:30|9337.2|9325.2|9337.6|9325.6|9337.6|9325.6|9337.2|9325.2|0
1733140540000|2024-12-02 11:55:40|9337.8|9325.8|9335.6|9323.6|9337.8|9325.8|9335.1|9323.1|0
1733140550000|2024-12-02 11:55:50|9336.8|9324.8|9336.1|9324.1|9338.2|9326.2|9335.3|9323.3|0
1733140560000|2024-12-02 11:56:00|9332.8|9320.8|9331.2|9319.2|9333.1|9321.1|9331.2|9319.2|0
1733140570000|2024-12-02 11:56:10|9332.7|9320.7|9333.6|9321.6|9333.6|9321.6|9332.7|9320.7|0
1733140610000|2024-12-02 11:56:50|9331.9|9319.9|9334.2|9322.2|9334.2|9322.2|9331.7|9319.7|0
1733140620000|2024-12-02 11:57:00|9334.5|9322.5|9333.6|9321.6|9334.5|9322.5|9333.6|9321.6|0
1733140640000|2024-12-02 11:57:20|9334|9322|9334.8|9322.8|9334.8|9322.8|9334|9322|0
1733140660000|2024-12-02 11:57:40|9338.2|9326.2|9340.6|9328.6|9341.1|9329.1|9337.7|9325.7|2
1733140670000|2024-12-02 11:57:50|9336.1|9328.1|9342.8|9330.8|9343.1|9331.1|9332.5|9322.6|32
1733140680000|2024-12-02 11:58:00|9341.2|9329.2|9335.3|9329.3|9344.5|9333.2|9334.9|9322.9|106
1733140690000|2024-12-02 11:58:10|9335.8|9323.8|9340.3|9328.3|9343.2|9332.3|9334.5|9323.8|48
1733140700000|2024-12-02 11:58:20|9339.4|9327.4|9341.6|9329.6|9341.6|9331.2|9336.6|9327.4|1
1733140710000|2024-12-02 11:58:30|9339.2|9331.2|9344|9332|9348|9336|9335.2|9324.3|35
1733140720000|2024-12-02 11:58:40|9342.6|9330.6|9357.2|9349.2|9361.1|9352.1|9340.9|9330|77
1733140730000|2024-12-02 11:58:50|9356.8|9348.8|9354.5|9342.5|9357.9|9348.8|9349.2|9342.5|2
1733140740000|2024-12-02 11:59:00|9356.1|9344.1|9337.8|9325.8|9357|9345|9337.8|9325.8|2
1733140750000|2024-12-02 11:59:10|9341.5|9329.5|9329.5|9317.5|9342.2|9330.2|9329.5|9317.5|5
1733140760000|2024-12-02 11:59:20|9326.6|9318.6|9332.5|9320.5|9332.5|9320.5|9326.6|9318.6|2
1733140780000|2024-12-02 11:59:40|9332.6|9320.6|9332.6|9320.6|9332.6|9320.6|9332.6|9320.6|0
1733140790000|2024-12-02 11:59:50|9332.9|9320.9|9337.8|9325.8|9338.4|9326.4|9332.9|9320.9|2
1733140800000|2024-12-02 12:00:00|9351.3|9339.3|9345.3|9333.3|9351.7|9339.7|9345.3|9333.3|3
1733140830000|2024-12-02 12:00:30|9347.4|9335.4|9348.8|9336.8|9349.3|9337.3|9347.4|9335.4|0
1733140840000|2024-12-02 12:00:40|9349.3|9337.3|9350.5|9338.5|9350.9|9338.9|9349.3|9337.3|0
1733140850000|2024-12-02 12:00:50|9350.4|9338.4|9350.4|9338.4|9350.9|9338.9|9350.4|9338.4|0
1733140860000|2024-12-02 12:01:00|9350.8|9338.8|9347.3|9335.3|9351.7|9339.7|9347.3|9335.3|3
1733140870000|2024-12-02 12:01:10|9347.1|9335.1|9347.1|9335.1|9347.1|9335.1|9347.1|9335.1|0
1733140880000|2024-12-02 12:01:20|9348.2|9336.2|9351.2|9339.2|9351.2|9339.2|9348.2|9336.2|0
1733140890000|2024-12-02 12:01:30|9350.8|9338.8|9352.2|9340.2|9352.7|9340.7|9350.8|9338.8|0
1733140900000|2024-12-02 12:01:40|9348.2||9348.2||9348.2||9348.2||0
1733140910000|2024-12-02 12:01:50|9346|9340|9346.8|9334.8|9346.8|9340|9346|9334.8|1
1733140920000|2024-12-02 12:02:00|9346.3|9334.3|9346.3|9334.3|9346.3|9334.3|9346.3|9334.3|0
1733140930000|2024-12-02 12:02:10|9341.7|9335.7|9338.5|9326.5|9343.9|9335.7|9338.5|9326.5|1
1733140940000|2024-12-02 12:02:20|9339.3|9327.3|9339.4|9327.4|9339.4|9327.4|9339.3|9327.3|0
1733140950000|2024-12-02 12:02:30|9343.9|9331.9|9343.9|9331.9|9343.9|9331.9|9343.9|9331.9|1
1733140960000|2024-12-02 12:02:40|9343.1|9331.1|9343.1|9331.1|9343.1|9331.1|9343.1|9331.1|0
1733140970000|2024-12-02 12:02:50|9344.7|9332.7|9343.8|9331.8|9345.2|9333.2|9343.8|9331.8|0
1733140980000|2024-12-02 12:03:00|9344.6|9332.6|9344.8|9332.8|9344.8|9332.8|9344.6|9332.6|0
1733140990000|2024-12-02 12:03:10|9345.2|9333.2|9338.6|9326.6|9346.2|9334.2|9338.6|9326.6|4
1733141000000|2024-12-02 12:03:20|9338.1|9326.1|9337.4|9325.4|9338.1|9326.1|9337.4|9325.4|0
1733141010000|2024-12-02 12:03:30|9334.1|9326.1|9334.1|9326.1|9334.1|9326.1|9334.1|9326.1|0
1733141020000|2024-12-02 12:03:40|9333.9|9325.9|9333.9|9325.9|9333.9|9325.9|9333.9|9325.9|0
1733141050000|2024-12-02 12:04:10|9332.5|9326.5|9338.3|9326.3|9338.3|9326.5|9331.9|9325.9|9
1733141060000|2024-12-02 12:04:20|9339|9327|9325.8|9313.8|9341.4|9329.4|9325.8|9313.8|5
1733141070000|2024-12-02 12:04:30|9324.2|9316.2|9326.9|9314.9|9326.9|9316.2|9324.2|9313.9|1
1733141080000|2024-12-02 12:04:40|9327.4|9315.4|9328.5|9316.5|9330.3|9318.3|9327.4|9315.4|1
1733141090000|2024-12-02 12:04:50|9312.5|9300.5|9318.4|9306.4|9318.8|9306.8|9311.1|9299.1|11
1733141100000|2024-12-02 12:05:00|9329|9317|9323.5|9311.5|9329.7|9317.7|9323|9311|4
1733141110000|2024-12-02 12:05:10|9323|9311|9321|9309|9323|9311|9319.2|9307.2|0
1733141120000|2024-12-02 12:05:20|9322.2|9310.2|9319.1|9307.1|9322.5|9310.5|9319.1|9307.1|1
1733141130000|2024-12-02 12:05:30|9318.6|9306.6|9318.2|9306.2|9318.6|9306.6|9318.2|9306.2|0
1733141140000|2024-12-02 12:05:40|9318.1|9306.1|9318.1|9306.1|9318.1|9306.1|9318.1|9306.1|0
1733141170000|2024-12-02 12:06:10|9318.9|9306.9|9328.6|9316.6|9328.6|9316.6|9318.9|9306.9|1
1733141180000|2024-12-02 12:06:20|9330.7|9318.7|9330.9|9318.9|9331.3|9319.3|9330.7|9318.7|0
1733141190000|2024-12-02 12:06:30|9330.8|9318.8|9330.8|9318.8|9330.8|9318.8|9330.8|9318.8|0
1733141200000|2024-12-02 12:06:40|9332.8|9320.8|9332.8|9320.8|9332.8|9320.8|9332.8|9320.8|0
1733141210000|2024-12-02 12:06:50|9333.1|9321.1|9332.2|9320.2|9333.1|9321.1|9331.3|9319.3|1
1733141220000|2024-12-02 12:07:00|9332.3|9320.3|9332.7|9320.7|9333.2|9321.2|9332.3|9320.3|1
1733141230000|2024-12-02 12:07:10|9332.8|9320.8|9332.8|9320.8|9332.8|9320.8|9332.8|9320.8|1
1733141240000|2024-12-02 12:07:20|9335.1|9323.1|9329.9|9317.9|9335.1|9323.1|9326.5|9314.5|3
1733141250000|2024-12-02 12:07:30|9330|9318|9331.8|9319.8|9332|9320|9329.5|9317.5|0
1733141260000|2024-12-02 12:07:40|9331.6|9319.6|9334.1|9322.1|9334.1|9322.1|9331.6|9319.6|2
1733141280000|2024-12-02 12:08:00|9334.6|9322.6|9332.7|9320.7|9334.6|9322.6|9332.7|9320.7|0
1733141290000|2024-12-02 12:08:10|9334.3|9322.3|9335.3|9323.3|9335.3|9323.3|9334.2|9322.2|0
1733141310000|2024-12-02 12:08:30|9335.1|9323.1|9328.4|9316.4|9335.1|9323.1|9328.4|9316.4|2
1733141320000|2024-12-02 12:08:40|9329.1|9317.1|9327|9315|9329.1|9317.1|9326.6|9314.6|1
1733141350000|2024-12-02 12:09:10|9326.9|9314.9|9334.9|9322.9|9334.9|9322.9|9326.9|9314.9|0
1733141360000|2024-12-02 12:09:20|9336.6|9324.6|9336.9|9324.9|9336.9|9324.9|9336.6|9324.6|0
1733141370000|2024-12-02 12:09:30|9337.1|9325.1|9336.5|9324.5|9337.7|9325.7|9332.3|9320.3|4
1733141380000|2024-12-02 12:09:40|9337.9|9325.9|9335.9|9323.9|9337.9|9325.9|9335.9|9323.9|1
1733141390000|2024-12-02 12:09:50|9332.2|9320.2|9333.9|9321.9|9333.9|9321.9|9331.7|9319.7|0
1733141400000|2024-12-02 12:10:00|9343|9331|9343.9|9331.9|9345.3|9333.3|9337.4|9329.4|10
1733141410000|2024-12-02 12:10:10|9344.7|9332.7|9343.4|9331.4|9344.8|9332.8|9342.9|9330.9|0
1733141420000|2024-12-02 12:10:20|9344|9332|9345.2|9333.2|9345.2|9333.2|9343.5|9331.5|0
1733141430000|2024-12-02 12:10:30|9345.6|9333.6|9343.8|9331.8|9346.1|9334.1|9343.8|9331.8|0
1733141440000|2024-12-02 12:10:40|9345.6|9333.6|9354.6|9342.6|9354.8|9342.8|9345.6|9333.6|1
1733141450000|2024-12-02 12:10:50|9352.8|9340.8|9354.1|9342.1|9354.4|9342.4|9352.8|9340.8|0
1733141460000|2024-12-02 12:11:00|9353.9|9341.9|9353.9|9341.9|9353.9|9341.9|9353.9|9341.9|0
1733141470000|2024-12-02 12:11:10|9353.4|9341.4|9353.4|9341.4|9353.4|9341.4|9353.4|9341.4|0
1733141480000|2024-12-02 12:11:20|9353.9|9341.9|9349.5|9337.5|9357.6|9345.6|9349.5|9337.5|3
1733141490000|2024-12-02 12:11:30|9345.8|9333.8|9348.8|9336.8|9349.4|9337.4|9341.4|9329.4|2
1733141500000|2024-12-02 12:11:40|9348.1|9336.1|9347.8|9335.8|9356.1|9344.1|9347.8|9335.8|3
1733141510000|2024-12-02 12:11:50|9347.3|9335.3|9354.6|9342.6|9354.6|9342.6|9347.3|9335.3|1
1733141520000|2024-12-02 12:12:00|9355.5|9343.5|9355.5|9343.5|9355.5|9343.5|9355.5|9343.5|0
1733141530000|2024-12-02 12:12:10|9351|9339|9351|9339|9351|9339|9351|9339|0
1733141540000|2024-12-02 12:12:20|9350.5|9338.5|9349|9337|9350.5|9338.5|9349|9337|0
1733141550000|2024-12-02 12:12:30|9349.1|9337.1|9339.4|9327.4|9349.1|9337.1|9339.4|9327.4|2
1733141560000|2024-12-02 12:12:40|9339.5|9327.5|9337|9325|9339.5|9327.5|9337|9325|0
1733141580000|2024-12-02 12:13:00|9336.7|9324.7|9336.7|9324.7|9336.7|9324.7|9336.7|9324.7|0
1733141600000|2024-12-02 12:13:20|9337.3|9325.3|9338.8|9326.8|9338.8|9326.8|9337.3|9325.3|0
1733141610000|2024-12-02 12:13:30|9338.4|9326.4|9338.1|9326.1|9338.4|9326.4|9338.1|9326.1|0
1733141620000|2024-12-02 12:13:40|9337.7|9325.7|9340|9328|9340|9328|9337.1|9325.1|0
1733141630000|2024-12-02 12:13:50|9340.2|9328.2|9348.2|9336.2|9348.2|9336.2|9340.2|9328.2|1
1733141640000|2024-12-02 12:14:00|9347|9335|9342.9|9330.9|9347|9335|9342.9|9330.9|2
1733141660000|2024-12-02 12:14:20|9342.5|9330.5|9332.8|9320.8|9342.5|9330.5|9332.8|9320.8|1
1733141700000|2024-12-02 12:15:00|9349.6|9337.6|9338.4|9326.4|9353.3|9341.3|9337.2|9325.2|8
1733141710000|2024-12-02 12:15:10|9340.8|9328.8|9341.3|9329.3|9341.3|9329.3|9340.8|9328.8|0
1733141720000|2024-12-02 12:15:20|9338.8|9326.8|9332.7|9320.7|9338.8|9326.8|9332.7|9320.7|1
1733141740000|2024-12-02 12:15:40|9332.6|9320.6|9332.6|9320.6|9332.6|9320.6|9332.6|9320.6|0
1733141750000|2024-12-02 12:15:50|9332.7|9320.7|9319.9|9307.9|9332.7|9320.7|9319.9|9307.9|1
1733141760000|2024-12-02 12:16:00|9319|9307|9319.9|9307.9|9319.9|9307.9|9319|9307|0
1733141770000|2024-12-02 12:16:10|9319.3|9307.3|9314.9|9302.9|9319.3|9307.3|9314.9|9302.9|0
1733141780000|2024-12-02 12:16:20|9310.7|9298.7|9308.4|9296.4|9311.8|9299.8|9308.4|9296.4|0
1733141790000|2024-12-02 12:16:30|9306.4|9294.4|9303.7|9291.7|9307.3|9295.3|9303.3|9291.3|1
1733141800000|2024-12-02 12:16:40|9303.8|9291.8|9307.9|9295.9|9307.9|9295.9|9303.8|9291.8|1
1733141810000|2024-12-02 12:16:50|9306.6|9294.6|9304.2|9292.2|9306.6|9294.6|9302.2|9290.2|6
1733141820000|2024-12-02 12:17:00|9305.6|9293.6|9301.4|9289.4|9306.3|9294.3|9301.4|9289.4|0
1733141830000|2024-12-02 12:17:10|9301.5|9289.5|9303.9|9291.9|9303.9|9291.9|9301.5|9289.5|0
1733141840000|2024-12-02 12:17:20|9308.9|9296.9|9305.7|9293.7|9308.9|9296.9|9305.2|9293.2|0
1733141850000|2024-12-02 12:17:30|9304.2|9292.2|9303.2|9291.2|9304.2|9292.2|9303.2|9291.2|0
1733141860000|2024-12-02 12:17:40|9302.4|9290.4|9301.5|9289.5|9302.4|9290.4|9298.7|9286.7|1
1733141870000|2024-12-02 12:17:50|9298.9|9286.9|9298.4|9286.4|9299.3|9287.3|9298.4|9286.4|0
1733141880000|2024-12-02 12:18:00|9298.2|9286.2|9305.7|9293.7|9307.9|9295.9|9298.2|9286.2|2
1733141890000|2024-12-02 12:18:10|9306.4|9294.4|9305.7|9293.7|9306.4|9294.4|9302.7|9290.7|0
1733141900000|2024-12-02 12:18:20|9306.6|9294.6|9304.9|9292.9|9306.7|9294.7|9304.9|9292.9|0
1733141910000|2024-12-02 12:18:30|9304.7|9292.7|9304.7|9292.7|9308.2|9296.2|9303.2|9291.2|1
1733141920000|2024-12-02 12:18:40|9302.3|9290.3|9302.1|9290.1|9302.3|9290.3|9302.1|9290.1|0
1733141930000|2024-12-02 12:18:50|9300.7|9288.7|9300.7|9288.7|9300.7|9288.7|9300.7|9288.7|0
1733141950000|2024-12-02 12:19:10|9300.3|9288.3|9301.2|9289.2|9301.2|9289.2|9293.1|9281.1|2
1733141960000|2024-12-02 12:19:20|9301.6|9289.6|9305.9|9293.9|9306.4|9294.4|9301.6|9289.6|0
1733141970000|2024-12-02 12:19:30|9311|9299|9297.9|9285.9|9311|9299|9293|9281|7
1733141980000|2024-12-02 12:19:40|9299.1|9287.1|9300.4|9288.4|9301.7|9289.7|9299.1|9287.1|1
1733141990000|2024-12-02 12:19:50|9300.8|9288.8|9300.9|9288.9|9300.9|9288.9|9300.8|9288.8|0
1733142000000|2024-12-02 12:20:00|9318.3|9306.3|9313.9|9301.9|9319.3|9307.3|9312.8|9300.8|1
1733142010000|2024-12-02 12:20:10|9315.3|9303.3|9323.3|9311.3|9323.3|9311.3|9315.3|9303.3|1
1733142020000|2024-12-02 12:20:20|9320.1|9308.1|9318.6|9306.6|9320.1|9308.1|9318.1|9306.1|1
1733142030000|2024-12-02 12:20:30|9307.1|9295.1|9317.3|9305.3|9330.1|9318.1|9304.3|9292.3|5
1733142040000|2024-12-02 12:20:40|9316.2|9304.2|9315.5|9303.5|9316.4|9304.4|9314.7|9302.7|0
1733142050000|2024-12-02 12:20:50|9316.4|9304.4|9316.8|9304.8|9316.8|9304.8|9316.4|9304.4|0
1733142060000|2024-12-02 12:21:00|9317.4|9305.4|9318.9|9306.9|9320.3|9308.3|9317.4|9305.4|0
1733142080000|2024-12-02 12:21:20|9320.1|9308.1|9322.7|9310.7|9322.7|9310.7|9320.1|9308.1|1
1733142090000|2024-12-02 12:21:30|9322.9|9310.9|9322.9|9310.9|9322.9|9310.9|9322.9|9310.9|0
1733142100000|2024-12-02 12:21:40|9323.9|9311.9|9324.5|9312.5|9324.9|9312.9|9323.9|9311.9|0
1733142110000|2024-12-02 12:21:50|9325.2|9313.2|9327.7|9315.7|9327.7|9315.7|9325.2|9313.2|1
1733142130000|2024-12-02 12:22:10|9327.8|9315.8|9327.8|9315.8|9327.8|9315.8|9327.8|9315.8|0
1733142140000|2024-12-02 12:22:20|9328.6|9316.6|9328.2|9316.2|9329.2|9317.2|9328.2|9316.2|0
1733142150000|2024-12-02 12:22:30|9328.3|9316.3|9328.9|9316.9|9328.9|9316.9|9327.4|9315.4|0
1733142160000|2024-12-02 12:22:40|9329.3|9317.3|9328|9316|9330.4|9318.4|9328|9316|1
1733142170000|2024-12-02 12:22:50|9331.7|9319.7|9329.3|9317.3|9331.7|9319.7|9329.3|9317.3|1
1733142180000|2024-12-02 12:23:00|9328.7|9316.7|9328.7|9316.7|9328.7|9316.7|9328.7|9316.7|0
1733142190000|2024-12-02 12:23:10|9324.7|9316.4|9324.4|9316.4|9324.7|9316.4|9324.4|9316.4|0
1733142200000|2024-12-02 12:23:20|9326|9314|9326|9314|9326|9314|9326|9314|1
1733142220000|2024-12-02 12:23:40|9332.4|9320.4|9309.5|9297.5|9333.3|9321.3|9308.8|9296.8|2
1733142230000|2024-12-02 12:23:50|9318.1|9306.1|9327.6|9315.6|9330.1|9318.1|9318.1|9306.1|5
1733142240000|2024-12-02 12:24:00|9327.9|9315.9|9323.1|9311.1|9328.1|9316.1|9323.1|9311.1|1
1733142250000|2024-12-02 12:24:10|9332.2|9320.2|9329.5|9317.5|9332.2|9320.2|9321.9|9309.9|3
1733142260000|2024-12-02 12:24:20|9329.1|9317.1|9318.6|9306.6|9329.6|9317.6|9318.6|9306.6|0
1733142270000|2024-12-02 12:24:30|9318.2|9306.2|9328.1|9316.1|9328.1|9316.1|9318.2|9306.2|0
1733142280000|2024-12-02 12:24:40|9328.9|9316.9|9330.7|9318.7|9330.7|9318.7|9328|9316|0
1733142290000|2024-12-02 12:24:50|9331.7|9319.7|9330.7|9318.7|9331.7|9319.7|9330.3|9318.3|0
1733142300000|2024-12-02 12:25:00|9337.8|9325.8|9336|9324|9337.8|9325.8|9335.4|9323.4|7
1733142340000|2024-12-02 12:25:40|9332.6|9320.6|9331.8|9319.8|9332.6|9320.6|9331.8|9319.8|0
1733142350000|2024-12-02 12:25:50|9332.7|9320.7|9332.7|9320.7|9332.7|9320.7|9332.7|9320.7|0
1733142360000|2024-12-02 12:26:00|9329.6|9317.6|9329.1|9317.1|9330.2|9318.2|9327.7|9315.7|1
1733142370000|2024-12-02 12:26:10|9329.5|9317.5|9333.6|9321.6|9333.6|9321.6|9329.5|9317.5|1
1733142380000|2024-12-02 12:26:20|9334.1|9322.1|9340.9|9332.9|9342.4|9333.4|9334.1|9322.1|3
1733142390000|2024-12-02 12:26:30|9340.8|9332.8|9337|9325|9349.2|9337.2|9337|9325|3
1733142400000|2024-12-02 12:26:40|9331.6|9319.6|9332.3|9320.3|9332.3|9320.3|9329.9|9317.9|0
1733142410000|2024-12-02 12:26:50|9336.3|9324.3|9335.3|9323.3|9336.7|9324.7|9335.3|9323.3|0
1733142430000|2024-12-02 12:27:10|9333.6|9321.6|9329.8|9317.8|9333.7|9321.7|9329.8|9317.8|0
1733142440000|2024-12-02 12:27:20|9333.1|9321.1|9333.8|9321.8|9333.8|9321.8|9333.1|9321.1|0
1733142450000|2024-12-02 12:27:30|9333.6|9321.6|9333.6|9321.6|9333.6|9321.6|9333.6|9321.6|0
1733142470000|2024-12-02 12:27:50|9335.6|9323.6|9335.3|9323.3|9335.6|9323.6|9334.8|9322.8|0
1733142480000|2024-12-02 12:28:00|9337.3|9325.3|9336.4|9324.4|9337.7|9325.7|9336.4|9324.4|0
1733142490000|2024-12-02 12:28:10|9336.3|9324.3|9341.7|9329.7|9342.1|9330.1|9336.3|9324.3|2
1733142500000|2024-12-02 12:28:20|9342.8|9330.8|9337.9|9325.9|9342.8|9330.8|9337.9|9325.9|1
1733142510000|2024-12-02 12:28:30|9337.8|9325.8|9337.8|9325.8|9337.8|9325.8|9337.8|9325.8|0
1733142540000|2024-12-02 12:29:00|9338.7|9326.7|9337.9|9325.9|9338.8|9326.8|9337.9|9325.9|0
1733142550000|2024-12-02 12:29:10|9338.3|9326.3|9338.4|9326.4|9338.4|9326.4|9338.3|9326.3|0
1733142560000|2024-12-02 12:29:20|9338.9|9326.9|9339.4|9327.4|9339.4|9327.4|9338.9|9326.9|0
1733142570000|2024-12-02 12:29:30|9345.7|9333.7|9343.8|9331.8|9345.7|9333.7|9343.3|9331.3|1
1733142580000|2024-12-02 12:29:40|9343.7|9331.7|9343.7|9331.7|9343.7|9331.7|9343.7|9331.7|0
1733142600000|2024-12-02 12:30:00|9352.6|9340.6|9347.2|9335.2|9352.6|9340.6|9347.2|9335.2|1
1733142610000|2024-12-02 12:30:10|9346.9|9334.9|9346.9|9334.9|9346.9|9334.9|9346.9|9334.9|0
1733142620000|2024-12-02 12:30:20|9342.6|9330.6|9336.8|9328.8|9342.6|9330.6|9336.8|9324.8|1
1733142630000|2024-12-02 12:30:30|9337.1|9329.1|9343.1|9331.1|9343.1|9331.1|9337.1|9329.1|1
1733142640000|2024-12-02 12:30:40|9343.2|9331.2|9343.2|9331.2|9343.2|9331.2|9343.2|9331.2|0
1733142660000|2024-12-02 12:31:00|9347.2|9335.2|9351.7|9339.7|9351.7|9339.7|9347.2|9335.2|0
1733142670000|2024-12-02 12:31:10|9350.6|9338.6|9353.6|9341.6|9353.6|9341.6|9350.6|9338.6|0
1733142700000|2024-12-02 12:31:40|9354.9|9342.9|9356.5|9344.5|9356.6|9344.6|9354.6|9342.6|0
1733142710000|2024-12-02 12:31:50|9356.1|9344.1|9356.1|9344.1|9356.1|9344.1|9356.1|9344.1|0
1733142720000|2024-12-02 12:32:00|9355.5|9343.5|9355.5|9343.5|9355.5|9343.5|9355.5|9343.5|0
1733142730000|2024-12-02 12:32:10|9355.6|9343.6|9355.6|9343.6|9355.6|9343.6|9355.6|9343.6|0
1733142740000|2024-12-02 12:32:20|9356|9344|9355.2|9343.2|9356|9344|9352.6|9340.6|3
1733142750000|2024-12-02 12:32:30|9354.8|9342.8|9342.2|9330.2|9354.8|9345.3|9341.4|9329.4|2
1733142760000|2024-12-02 12:32:40|9348|9336|9346.1|9334.1|9348|9336|9344.6|9332.6|2
1733142770000|2024-12-02 12:32:50|9346.6|9334.6|9346.6|9334.6|9346.6|9334.6|9346.6|9334.6|0
1733142780000|2024-12-02 12:33:00|9344.6|9332.6|9345.1|9333.1|9345.1|9333.1|9344.6|9332.6|0
1733142790000|2024-12-02 12:33:10|9346.3|9334.3|9357.1|9345.1|9357.6|9345.6|9346.3|9334.3|1
1733142800000|2024-12-02 12:33:20|9363|9351|9366.9|9354.9|9366.9|9354.9|9363|9351|3
1733142830000|2024-12-02 12:33:50|9368.4|9356.4|9367.6|9355.6|9368.4|9356.4|9367.6|9355.6|1
1733142840000|2024-12-02 12:34:00|9367.1|9355.1|9367|9355|9367.1|9355.1|9367|9355|0
1733142850000|2024-12-02 12:34:10|9368.2|9356.2|9368.6|9356.6|9368.6|9356.6|9368.2|9356.2|0
1733142860000|2024-12-02 12:34:20|9369|9357|9369.1|9357.1|9369.1|9357.1|9369|9357|0
1733142870000|2024-12-02 12:34:30|9369.6|9357.6|9369.6|9357.6|9369.6|9357.6|9369.6|9357.6|0
1733142890000|2024-12-02 12:34:50|9367.9|9355.9|9366.9|9354.9|9367.9|9355.9|9366.9|9354.9|0
1733142900000|2024-12-02 12:35:00|9368.9|9356.9|9376.6|9364.6|9376.6|9364.6|9368.9|9356.9|14
1733142910000|2024-12-02 12:35:10|||||||||1
1733142920000|2024-12-02 12:35:20|9375.8|9363.8|9375.2|9363.2|9375.8|9363.8|9375.2|9363.2|0
1733142930000|2024-12-02 12:35:30|9375.1|9363.1|9373|9361|9375.1|9363.1|9373|9361|0
1733142940000|2024-12-02 12:35:40|9369.8|9357.8|9363.9|9351.9|9369.8|9357.8|9363.9|9351.9|0
1733142960000|2024-12-02 12:36:00|9363|9351|9363|9351|9363|9351|9363|9351|0
1733142990000|2024-12-02 12:36:30|9362.5|9354.5|9362.5|9350.5|9362.5|9354.5|9362.5|9350.5|1
1733143000000|2024-12-02 12:36:40|9362.1|9350.1|9362.1|9350.1|9362.5|9350.5|9362.1|9350.1|0
1733143010000|2024-12-02 12:36:50|9361.3|9349.3|9352.1|9340.1|9361.3|9349.3|9352.1|9340.1|1
1733143020000|2024-12-02 12:37:00|9352|9340|9352.5|9340.5|9352.5|9340.5|9351.6|9339.6|2
1733143050000|2024-12-02 12:37:30|9349.7|9337.7|9343.2|9331.2|9349.7|9337.7|9339.3|9327.3|2
1733143060000|2024-12-02 12:37:40|9344.9|9332.9|9344.9|9332.9|9344.9|9332.9|9344.9|9332.9|0
1733143070000|2024-12-02 12:37:50|9344|9332|9341|9329|9344|9332|9340.6|9328.6|0
1733143080000|2024-12-02 12:38:00|9341.7|9329.7|9343.7|9331.7|9343.7|9331.7|9341.7|9329.7|0
1733143090000|2024-12-02 12:38:10|9344.1|9332.1|9344.1|9332.1|9344.1|9332.1|9344.1|9332.1|0
1733143100000|2024-12-02 12:38:20|9342.1|9330.1|9342.1|9330.1|9342.1|9330.1|9342.1|9330.1|0
1733143110000|2024-12-02 12:38:30|9342|9330|9348.4|9336.4|9352.7|9340.7|9342|9330|1
1733143120000|2024-12-02 12:38:40|9348.3|9336.3|9342.6|9330.6|9348.3|9336.3|9342.2|9330.2|0
1733143140000|2024-12-02 12:39:00|9341.4|9329.4|9341|9329|9341.9|9329.9|9341|9329|0
1733143150000|2024-12-02 12:39:10|9342.3|9330.3|9342.8|9330.8|9342.8|9330.8|9342.3|9330.3|0
1733143170000|2024-12-02 12:39:30|9342|9330|9341.4|9329.4|9342|9330|9341.4|9329.4|0
1733143180000|2024-12-02 12:39:40|9341.6|9329.6|9342.4|9330.4|9342.4|9330.4|9341.6|9329.6|0
1733143200000|2024-12-02 12:40:00|9349.6|9337.6|9353.6|9341.6|9354.6|9342.6|9349.6|9337.6|4
1733143210000|2024-12-02 12:40:10|9354.4|9342.4|9354|9342|9354.4|9342.4|9354|9342|0
1733143230000|2024-12-02 12:40:30|9354.1|9342.1|9353.7|9341.7|9354.1|9342.1|9353.7|9341.7|0
1733143240000|2024-12-02 12:40:40|9353.5|9341.5|9353.5|9341.5|9353.5|9341.5|9353.5|9341.5|0
1733143250000|2024-12-02 12:40:50|9353.1|9341.1|9353|9341|9353.1|9341.1|9353|9341|0
1733143270000|2024-12-02 12:41:10|9350.6|9342.6|9350.5|9342.5|9350.6|9342.6|9350.5|9342.5|0
1733143290000|2024-12-02 12:41:30|9350.6|9338.6|9351.4|9339.4|9351.9|9339.9|9350.6|9338.6|4
1733143300000|2024-12-02 12:41:40|9348.5|9340.5|9348.3|9340.3|9348.9|9340.5|9343.3|9331.3|4
1733143310000|2024-12-02 12:41:50|9355.1|9343.1|9355.3|9343.3|9355.3|9343.3|9355.1|9343.1|1
1733143320000|2024-12-02 12:42:00|9356.2|9344.2|9352.7|9340.7|9356.3|9344.3|9352.7|9340.7|1
1733143330000|2024-12-02 12:42:10|9353.1|9341.1|9353.2|9341.2|9353.2|9341.2|9353.1|9341.1|0
1733143340000|2024-12-02 12:42:20|9354.4|9342.4|9356.1|9344.1|9356.1|9344.1|9354.4|9342.4|1
1733143350000|2024-12-02 12:42:30|9360|9348|9357.6|9345.6|9360|9348|9356.7|9344.7|1
1733143410000|2024-12-02 12:43:30|9363.2|9355.2|9362.1|9350.1|9363.8|9355.2|9362.1|9350.1|2
1733143420000|2024-12-02 12:43:40|9362.2|9350.2|9362.6|9350.6|9362.6|9350.6|9362.2|9350.2|2
1733143440000|2024-12-02 12:44:00|9363|9351|9363.1|9351.1|9363.2|9351.2|9362.2|9350.2|0
1733143450000|2024-12-02 12:44:10|9362.7|9350.7|9364.3|9352.3|9364.3|9352.3|9362.7|9350.7|0
1733143460000|2024-12-02 12:44:20|9362.7|9354.7|9366.6|9354.6|9371.8|9359.8|9362.7|9354.6|0
1733143480000|2024-12-02 12:44:40|||||||||1
1733143490000|2024-12-02 12:44:50|9366.1|9354.1|9366.1|9354.1|9366.1|9354.1|9366.1|9354.1|0
1733143500000|2024-12-02 12:45:00|9383.8|9371.8|9379.7|9367.7|9383.8|9371.8|9379.4|9367.4|3
1733143510000|2024-12-02 12:45:10|9380.3|9368.3|9380.3|9368.3|9380.3|9368.3|9380.3|9368.3|0
1733143520000|2024-12-02 12:45:20|9380.4|9368.4|9389.4|9377.4|9390.4|9378.4|9380.4|9368.4|2
1733143530000|2024-12-02 12:45:30|9389.8|9377.8|9389.8|9377.8|9389.8|9377.8|9389.8|9377.8|0
1733143540000|2024-12-02 12:45:40|9393.9|9381.9|9395.3|9383.3|9395.3|9383.3|9393.9|9381.9|0
1733143550000|2024-12-02 12:45:50|9395.9|9383.9|9395.9|9383.9|9395.9|9383.9|9395.9|9383.9|0
1733143560000|2024-12-02 12:46:00|9396|9384|9396|9384|9396.4|9384.4|9396|9384|2
1733143570000|2024-12-02 12:46:10|9396.2|9384.2|9395.8|9383.8|9396.2|9384.2|9395.8|9383.8|1
1733143580000|2024-12-02 12:46:20|9396.7|9384.7|9399.2|9387.2|9399.5|9387.5|9396.2|9384.2|3
1733143590000|2024-12-02 12:46:30|9397.6|9385.6|9397.2|9385.2|9397.9|9385.9|9396.5|9384.5|1
1733143600000|2024-12-02 12:46:40|9396.8|9384.8|9396.8|9384.8|9396.8|9384.8|9396.8|9384.8|0
1733143610000|2024-12-02 12:46:50|9396.4|9384.4|9396.9|9384.9|9396.9|9384.9|9396.4|9384.4|0
1733143620000|2024-12-02 12:47:00|9395.6|9383.6|9382.9|9370.9|9395.6|9383.6|9382.7|9370.7|1
1733143640000|2024-12-02 12:47:20|9383.3|9371.3|9394.5|9382.5|9394.5|9382.5|9382.5|9370.5|1
1733143650000|2024-12-02 12:47:30|9395.7|9383.7|9395.8|9383.8|9395.8|9383.8|9395.7|9383.7|0
1733143690000|2024-12-02 12:48:10|9394|9382|9396.7|9384.7|9396.7|9384.7|9392.6|9380.6|0
1733143700000|2024-12-02 12:48:20|9395.4|9383.4|9401.1|9389.1|9402.4|9390.4|9395.4|9383.4|0
1733143710000|2024-12-02 12:48:30|9401.6|9389.6|9401.6|9389.6|9401.6|9389.6|9401.6|9389.6|0
1733143730000|2024-12-02 12:48:50|9399.9|9387.9|9399.9|9387.9|9399.9|9387.9|9399.9|9387.9|0
1733143740000|2024-12-02 12:49:00|9400|9388|9400|9388|9400|9388|9399.6|9387.6|0
1733143750000|2024-12-02 12:49:10|9399.6|9387.6|9399.5|9387.5|9399.6|9387.6|9399.5|9387.5|0
1733143770000|2024-12-02 12:49:30|9399.4|9387.4|9396.7|9384.7|9399.4|9387.4|9396.7|9384.7|1
1733143780000|2024-12-02 12:49:40|9393.1|9381.1|9393.1|9381.1|9393.1|9381.1|9393.1|9381.1|0
1733143790000|2024-12-02 12:49:50|9391.5|9379.5|9391.5|9379.5|9391.5|9379.5|9391.5|9379.5|0
1733143800000|2024-12-02 12:50:00|9391.2|9379.2|9413.2|9401.2|9413.2|9401.2|9391.2|9379.2|2
1733143810000|2024-12-02 12:50:10|9411.6|9399.6|9413.4|9401.4|9415.4|9403.4|9394.6|9382.6|6
1733143820000|2024-12-02 12:50:20|9414.1|9402.1|9414.2|9402.2|9414.2|9402.2|9414.1|9402.1|0
1733143830000|2024-12-02 12:50:30|9408.8|9396.8|9408.3|9396.3|9408.8|9396.8|9408.3|9396.3|0
1733143840000|2024-12-02 12:50:40|9407.8|9395.8|9407.9|9395.9|9407.9|9395.9|9407.8|9395.8|0
1733143850000|2024-12-02 12:50:50|9407.7|9395.7|9407.3|9395.3|9407.7|9395.7|9407.3|9395.3|1
1733143860000|2024-12-02 12:51:00|9407.2|9395.2|9407.2|9395.2|9407.2|9395.2|9407.2|9395.2|0
1733143870000|2024-12-02 12:51:10|9406.7|9394.7|9406.3|9394.3|9406.7|9394.7|9405.8|9393.8|0
1733143880000|2024-12-02 12:51:20|9405.7|9393.7|9415.2|9403.2|9415.2|9403.2|9405.7|9393.7|1
1733143890000|2024-12-02 12:51:30|9417.3|9405.3|9417.6|9405.6|9417.6|9405.6|9417.3|9405.3|0
1733143900000|2024-12-02 12:51:40|9417.9|9405.9|9413.3|9401.3|9419.2|9407.2|9413.3|9401.3|3
1733143910000|2024-12-02 12:51:50|9416.4|9404.4|9415.4|9403.4|9418|9406|9414.5|9402.5|0
1733143930000|2024-12-02 12:52:10|9411.3|9399.3|9399.5|9387.5|9411.3|9399.3|9399.5|9387.5|3
1733143940000|2024-12-02 12:52:20|9399.7|9387.7|9402.5|9390.5|9403|9391|9399.7|9387.7|1
1733143950000|2024-12-02 12:52:30|9402.1|9390.1|9401.7|9389.7|9402.1|9390.1|9401.1|9389.1|1
1733143960000|2024-12-02 12:52:40|9398.5|9386.5|9401.5|9389.5|9405|9393|9398.5|9386.5|1
1733143970000|2024-12-02 12:52:50|9403.9|9391.9|9405.8|9393.8|9405.8|9393.8|9403|9391|0
1733143980000|2024-12-02 12:53:00|9406.7|9394.7|9412.3|9400.3|9413|9401|9405.2|9393.2|1
1733143990000|2024-12-02 12:53:10|9413|9401|9413|9401|9413|9401|9413|9401|0
1733144000000|2024-12-02 12:53:20|9413.5|9401.5|9412.5|9400.5|9414.6|9402.6|9410.8|9398.8|0
1733144010000|2024-12-02 12:53:30|9412.6|9400.6|9413.5|9401.5|9413.5|9401.5|9412.6|9400.6|0
1733144020000|2024-12-02 12:53:40|9412.3|9400.3|9414.5|9402.5|9414.8|9402.8|9412.3|9400.3|0
1733144030000|2024-12-02 12:53:50|9413.3|9401.3|9400.8|9388.8|9414.3|9402.3|9400.1|9388.1|3
1733144040000|2024-12-02 12:54:00|9401.6|9389.6|9397.9|9385.9|9407.5|9395.5|9396.9|9384.9|1
1733144050000|2024-12-02 12:54:10|9398.9|9386.9|9396.2|9384.2|9398.9|9386.9|9396.2|9384.2|0
1733144060000|2024-12-02 12:54:20|9394.6|9382.6|9391.4|9379.4|9394.8|9382.8|9391.4|9379.4|0
1733144080000|2024-12-02 12:54:40|9395.1|9383.1|9392.9|9380.9|9395.1|9383.1|9392.6|9380.6|0
1733144090000|2024-12-02 12:54:50|9394.2|9382.2|9393.9|9381.9|9394.9|9382.9|9393.9|9381.9|0
1733144100000|2024-12-02 12:55:00|9398|9386|9399|9387|9402.5|9390.5|9398|9386|3
1733144110000|2024-12-02 12:55:10|9398.9|9386.9|9398.9|9386.9|9398.9|9386.9|9398.9|9386.9|0
1733144160000|2024-12-02 12:56:00|9399.1|9387.1|9406|9394|9413.5|9401.5|9398.6|9386.6|3
1733144170000|2024-12-02 12:56:10|9408.5|9396.5|9408.9|9396.9|9408.9|9396.9|9408.5|9396.5|0
1733144180000|2024-12-02 12:56:20|9409.1|9397.1|9409.9|9397.9|9410.7|9398.7|9409.1|9397.1|3
1733144190000|2024-12-02 12:56:30|9410|9398|9410.3|9398.3|9412|9400|9410|9398|2
1733144200000|2024-12-02 12:56:40|9409.3|9397.3|9408.7|9396.7|9409.3|9397.3|9408.7|9396.7|2
1733144210000|2024-12-02 12:56:50|9406|9398|9405.5|9393.5|9406|9398|9405.5|9393.5|3
1733144220000|2024-12-02 12:57:00|9403.6|9391.6|9401.4|9389.4|9403.6|9391.6|9401.4|9389.4|0
1733144230000|2024-12-02 12:57:10|9400.7|9388.7|9404.7|9392.7|9407.1|9397.1|9399.4|9387.8|3
1733144240000|2024-12-02 12:57:20|9405.5|9393.5|9404.6|9392.6|9405.5|9393.5|9404.6|9392.6|0
1733144250000|2024-12-02 12:57:30|9404.5|9392.5|9396.1|9384.1|9404.5|9392.5|9391.9|9379.9|2
1733144260000|2024-12-02 12:57:40|9395.7|9383.7|9395.7|9383.7|9395.7|9383.7|9395.7|9383.7|0
1733144270000|2024-12-02 12:57:50|9395.4|9383.4|9392.4|9380.4|9395.4|9383.4|9392.1|9380.1|4
1733144280000|2024-12-02 12:58:00|9394|9382|9397.5|9385.5|9397.8|9385.8|9394|9382|0
1733144290000|2024-12-02 12:58:10|9397|9385|9397|9385|9397|9385|9397|9385|0
1733144300000|2024-12-02 12:58:20|9395.3|9383.3|9391.5|9379.5|9395.3|9383.3|9391.5|9379.5|1
1733144310000|2024-12-02 12:58:30|9401.9|9389.9|9408.1|9396.1|9408.1|9396.1|9401.8|9389.8|1
1733144320000|2024-12-02 12:58:40|9408|9396|9408|9396|9408|9396|9408|9396|0
1733144330000|2024-12-02 12:58:50|9409.5|9397.5|9400.4|9388.4|9409.7|9397.7|9400.4|9388.4|0
1733144350000|2024-12-02 12:59:10|9402.1|9390.1|9402.1|9390.1|9402.1|9390.1|9402.1|9390.1|0
1733144360000|2024-12-02 12:59:20|9402.7|9390.7|9402.7|9390.7|9402.7|9390.7|9402.7|9390.7|1
1733144380000|2024-12-02 12:59:40|9398.5|9386.5|9399.8|9387.8|9399.8|9387.8|9398.5|9386.5|0
1733144390000|2024-12-02 12:59:50|9402.2|9390.2|9402.2|9390.2|9402.2|9390.2|9402.2|9390.2|1
1733144400000|2024-12-02 13:00:00|9402.5|9390.5|9384.5|9372.5|9403.9|9391.9|9382.1|9370.1|29
1733144410000|2024-12-02 13:00:10|9381.7|9369.7|9372|9360|9381.7|9369.7|9358.1|9352.1|7
1733144420000|2024-12-02 13:00:20|9372.4|9360.4|9373.3|9361.3|9373.3|9361.3|9372.4|9360.4|0
1733144430000|2024-12-02 13:00:30|9372.8|9360.8|9372.8|9360.8|9372.8|9360.8|9372.8|9360.8|1
1733144440000|2024-12-02 13:00:40|9373|9361|9385|9373|9385.2|9373.2|9373|9361|12
1733144460000|2024-12-02 13:01:00|9385.8|9373.8|9410.5|9398.5|9410.5|9398.5|9385.8|9373.8|4
1733144470000|2024-12-02 13:01:10|9411.1|9399.1|9404.6|9396.6|9417.7|9405.7|9404.6|9395|9
1733144480000|2024-12-02 13:01:20|9404.7|9396.7|9409.7|9397.7|9409.7|9397.7|9395.5|9383.5|1
1733144490000|2024-12-02 13:01:30|9410.2|9398.2|9411.1|9399.1|9418.5|9406.5|9410.2|9398.2|2
1733144500000|2024-12-02 13:01:40|9408.6|9396.6|9403.7|9391.7|9408.6|9396.6|9392|9380|2
1733144510000|2024-12-02 13:01:50|9404.8|9392.8|9404.3|9392.3|9404.8|9392.8|9404.3|9392.3|0
1733144520000|2024-12-02 13:02:00|9405.2|9393.2|9405.2|9393.2|9405.2|9393.2|9405.2|9393.2|0
1733144530000|2024-12-02 13:02:10|9404.6|9392.6|9404.6|9392.6|9404.6|9392.6|9404.6|9392.6|1
1733144540000|2024-12-02 13:02:20|9405.1|9393.1|9409|9397|9409|9397|9405.1|9393.1|1
1733144550000|2024-12-02 13:02:30|9409.8|9397.8|9410.7|9398.7|9411|9399|9409.8|9397.8|0
1733144560000|2024-12-02 13:02:40|9410.8|9398.8|9411.3|9399.3|9411.3|9399.3|9410.1|9398.1|2
1733144570000|2024-12-02 13:02:50|9411.5|9399.5|9411.5|9399.5|9411.5|9399.5|9411.5|9399.5|1
1733144580000|2024-12-02 13:03:00|9412.3|9400.3|9411.3|9399.3|9412.5|9400.5|9410.1|9398.1|6
1733144590000|2024-12-02 13:03:10|9410.8|9398.8|9420.6|9408.6|9420.6|9408.6|9410.2|9398.2|7
1733144600000|2024-12-02 13:03:20|9421.8|9409.8|9413|9401|9424.2|9412.2|9411.4|9399.4|3
1733144610000|2024-12-02 13:03:30|9413.2|9401.2|9413.2|9401.2|9413.2|9401.2|9413.2|9401.2|0
1733144620000|2024-12-02 13:03:40|9413.1|9401.1|9413.2|9401.2|9413.2|9401.2|9411.2|9399.2|0
1733144630000|2024-12-02 13:03:50|9413.3|9401.3|9419.1|9407.1|9420.7|9408.7|9413.3|9401.3|3
1733144640000|2024-12-02 13:04:00|9419|9407|9428.2|9416.2|9428.2|9416.2|9419|9407|10
1733144650000|2024-12-02 13:04:10|9423.7|9415.7|9413.6|9401.6|9424.2|9415.7|9413.4|9401.4|10
1733144660000|2024-12-02 13:04:20|9419.8|9407.8|9416.3|9404.3|9419.8|9407.8|9415|9403|2
1733144670000|2024-12-02 13:04:30|9421.2|9409.2|9427|9415|9427.8|9415.8|9421.2|9409.2|1
1733144680000|2024-12-02 13:04:40|9428.3|9416.3|9427.5|9415.5|9428.3|9416.3|9426.5|9414.5|0
1733144690000|2024-12-02 13:04:50|9428|9416|9428|9416|9428|9416|9428|9416|1
1733144700000|2024-12-02 13:05:00|9427.2|9415.2|9422.1|9416.1|9427.2|9419.6|9422.1|9414.8|2
1733144710000|2024-12-02 13:05:10|9421.9|9415.9|9428|9416|9428.5|9416.5|9421.9|9415.9|1
1733144740000|2024-12-02 13:05:40|9427.8|9415.8|9427.8|9415.8|9427.8|9415.8|9427.8|9415.8|0
1733144750000|2024-12-02 13:05:50|9428.6|9416.6|9428.6|9416.6|9428.6|9416.6|9428.6|9416.6|25
1733144760000|2024-12-02 13:06:00|9428.5|9416.5|9429.9|9417.9|9429.9|9417.9|9423.5|9416.5|2
1733144770000|2024-12-02 13:06:10|9430.5|9418.5|9433|9421|9437.9|9429.9|9430|9418|17
1733144780000|2024-12-02 13:06:20|9449.3|9437.3|9442.1|9434.1|9449.3|9437.3|9441.3|9429.3|3
1733144790000|2024-12-02 13:06:30|9441.9|9433.9|9449.8|9437.8|9450|9438|9439.9|9433.4|2
1733144800000|2024-12-02 13:06:40|9449.4|9437.4|9449.4|9437.4|9449.4|9437.4|9449.4|9437.4|5
1733144810000|2024-12-02 13:06:50|9449.9|9437.9|9450.6|9438.6|9451.1|9439.1|9449.9|9437.9|9
1733144820000|2024-12-02 13:07:00|9447.8|9439.8|9445.6|9433.6|9451.2|9440.2|9445.6|9433.6|6
1733144830000|2024-12-02 13:07:10|9447.3|9435.3|9443|9435|9447.3|9435.5|9443|9433.7|6
1733144840000|2024-12-02 13:07:20|9443.5|9435.5|9439.6|9427.6|9443.5|9435.5|9438.4|9426.4|10
1733144850000|2024-12-02 13:07:30|9439.7|9427.7|9450.5|9438.5|9450.5|9438.5|9439.7|9427.7|2
1733144860000|2024-12-02 13:07:40|9450.6|9438.6|9441.1|9429.1|9451.7|9442.1|9441.1|9429.1|15
1733144870000|2024-12-02 13:07:50|9440.6|9428.6|9443.6|9435.6|9444.1|9437.1|9440.6|9428.6|11
1733144880000|2024-12-02 13:08:00|9443.5|9435.5|9443|9437|9446.5|9437|9443|9434.5|1
1733144890000|2024-12-02 13:08:10|9442.7|9436.7|9434.1|9426.1|9442.7|9436.7|9434.1|9426.1|3
1733144900000|2024-12-02 13:08:20|9432.7|9420.7|9439|9427|9439.5|9427.5|9426.1|9414.1|10
1733144910000|2024-12-02 13:08:30|9437.8|9425.8|9436.9|9428.9|9438|9428.9|9434.7|9425.4|19
1733144920000|2024-12-02 13:08:40|9436.7|9428.7|9444.7|9432.7|9444.7|9432.7|9436.7|9428.7|3
1733144930000|2024-12-02 13:08:50|9444.6|9432.6|9431|9419|9444.6|9435.4|9430.5|9418.5|7
1733144940000|2024-12-02 13:09:00|9429.6|9417.6|9429.6|9417.6|9434.3|9422.3|9429.6|9417.6|6
1733144950000|2024-12-02 13:09:10|9430.1|9418.1|9429.8|9417.8|9430.1|9418.1|9429.2|9417.2|2
1733144960000|2024-12-02 13:09:20|9433|9421|9433.3|9425.3|9435.7|9425.4|9433|9421|1
1733144970000|2024-12-02 13:09:30|9428.9|9416.9|9428.9|9416.9|9428.9|9416.9|9428.9|9416.9|8
1733144980000|2024-12-02 13:09:40|9428.8|9416.8|9428.8|9416.8|9428.8|9416.8|9428.8|9416.8|0
1733144990000|2024-12-02 13:09:50|9428.9|9416.9|9427.2|9419.2|9428.9|9419.2|9427.2|9416.9|1
1733145000000|2024-12-02 13:10:00|9427.4|9419.4|9424.8|9412.8|9427.7|9420.4|9424.8|9412.8|5
1733145010000|2024-12-02 13:10:10|9424.7|9412.7|9435.3|9423.3|9435.3|9423.3|9423.2|9411.2|7
1733145020000|2024-12-02 13:10:20|9434.5|9422.5|9434.9|9422.9|9434.9|9422.9|9434.4|9422.4|0
1733145030000|2024-12-02 13:10:30|9435.9|9423.9|9428.6|9416.6|9435.9|9423.9|9428.6|9416.6|1
1733145050000|2024-12-02 13:10:50|9430.6|9418.6|9430.2|9418.2|9430.6|9418.6|9430.2|9418.2|0
1733145060000|2024-12-02 13:11:00|9430.1|9418.1|9430.9|9418.9|9432.5|9420.5|9430.1|9418.1|0
1733145070000|2024-12-02 13:11:10|9431.4|9419.4|9430.7|9418.7|9431.6|9419.6|9430.7|9418.7|0
1733145080000|2024-12-02 13:11:20|9431.3|9419.3|9431.3|9419.3|9431.3|9419.3|9431.3|9419.3|0
1733145090000|2024-12-02 13:11:30|9431.1|9419.1|9424.6|9412.6|9431.1|9419.1|9424.6|9412.6|1
1733145100000|2024-12-02 13:11:40|9424.5|9412.5|9427.5|9415.5|9428.5|9416.5|9424.5|9412.5|0
1733145110000|2024-12-02 13:11:50|9428.3|9416.3|9428.7|9416.7|9428.7|9416.7|9427.3|9415.3|0
1733145120000|2024-12-02 13:12:00|9429.3|9417.3|9430.2|9418.2|9430.2|9418.2|9428|9416|1
1733145130000|2024-12-02 13:12:10|9430.3|9418.3|9433.7|9421.7|9433.7|9421.7|9430.3|9418.3|0
1733145140000|2024-12-02 13:12:20|9435.3|9423.3|9433.3|9425.3|9435.8|9425.3|9433.3|9423.3|0
1733145150000|2024-12-02 13:12:30|9433.4|9425.4|9433.3|9425.3|9433.4|9425.4|9433.3|9425.3|1
1733145170000|2024-12-02 13:12:50|9434.6|9426.6|9432.9|9426.9|9437.5|9427|9432.9|9425.5|7
1733145180000|2024-12-02 13:13:00|9432.8|9426.8|9443|9431|9443|9436.7|9432.8|9426.8|27
1733145190000|2024-12-02 13:13:10|9442.6|9430.6|9439.4|9431.4|9443.4|9431.4|9439.4|9430.6|6
1733145200000|2024-12-02 13:13:20|9436.3|9424.3|9421.3|9413.3|9436.5|9424.5|9420.8|9408.8|13
1733145210000|2024-12-02 13:13:30|9422.2|9414.2|9429.6|9417.6|9430|9418|9422.2|9414.2|1
1733145220000|2024-12-02 13:13:40|9426.7|9418.7|9425.4|9413.4|9426.7|9418.7|9414.4|9402.4|6
1733145230000|2024-12-02 13:13:50|9425.8|9413.8|9425.1|9413.1|9425.8|9413.8|9425.1|9413.1|0
1733145240000|2024-12-02 13:14:00|9423|9411|9422.8|9410.8|9423|9411|9422.8|9410.8|0
1733145250000|2024-12-02 13:14:10|9422|9410|9421.8|9409.8|9422|9410|9421.8|9409.8|0
1733145260000|2024-12-02 13:14:20|9423.9|9411.9|9425.3|9413.3|9425.3|9413.3|9423.9|9411.9|0
1733145270000|2024-12-02 13:14:30|9426.4|9414.4|9426.8|9414.8|9426.8|9417.2|9425.2|9414.4|1
1733145280000|2024-12-02 13:14:40|9426.7|9414.7|9426.7|9414.7|9426.7|9414.7|9426.7|9414.7|0
1733145300000|2024-12-02 13:15:00|9410.8|9398.8|9409.2|9401.2|9410.8|9401.2|9409.2|9398.8|3
1733145310000|2024-12-02 13:15:10|9415|9403|9406.7|9394.7|9415.7|9403.7|9406.7|9394.7|2
1733145320000|2024-12-02 13:15:20|9404.2|9396.2|9399.1|9387.1|9404.2|9396.2|9396.6|9384.6|2
1733145330000|2024-12-02 13:15:30|9398.7|9386.7|9404.2|9392.2|9404.5|9396.5|9396.8|9384.8|1
1733145340000|2024-12-02 13:15:40|9403.2|9391.2|9405.3|9393.3|9406.2|9394.2|9402.3|9390.3|0
1733145350000|2024-12-02 13:15:50|9404.9|9392.9|9397.6|9389.6|9404.9|9392.9|9396.1|9388.7|4
1733145360000|2024-12-02 13:16:00|9395.7|9389.7|9395.7|9389.7|9395.7|9389.7|9395.7|9389.7|0
1733145370000|2024-12-02 13:16:10|9395.6|9389.6|9395.8|9383.8|9398.8|9392.3|9392.9|9380.9|3
1733145380000|2024-12-02 13:16:20|9400.4|9388.4|9400.7|9388.7|9403.3|9391.3|9400.2|9388.2|1
1733145400000|2024-12-02 13:16:40|9399.8|9387.8|9396.6|9388.6|9399.8|9388.6|9396.6|9387.6|0
1733145410000|2024-12-02 13:16:50|9395.2|9389.2|9374.9|9362.9|9395.2|9389.2|9374.9|9362.9|8
1733145420000|2024-12-02 13:17:00|9374.5|9362.5|9372.2|9360.2|9374.5|9362.5|9372.2|9360.2|1
1733145430000|2024-12-02 13:17:10|9372.3|9360.3|9381.6|9369.6|9381.8|9369.8|9372.3|9360.3|10
1733145440000|2024-12-02 13:17:20|9383.7|9371.7|9387.7|9375.7|9387.9|9375.9|9383.7|9371.7|1
1733145450000|2024-12-02 13:17:30|9388.6|9376.6|9391.2|9379.2|9392.8|9380.8|9388.6|9376.6|1
1733145460000|2024-12-02 13:17:40|9392.5|9380.5|9384|9372|9392.5|9380.5|9383.6|9371.6|2
1733145470000|2024-12-02 13:17:50|9387.2|9375.2|9385.1|9373.1|9388.6|9376.6|9385.1|9373.1|0
1733145480000|2024-12-02 13:18:00|9385.6|9373.6|9384.1|9372.1|9385.6|9373.6|9384.1|9372.1|0
1733145490000|2024-12-02 13:18:10|9384.2|9372.2|9384.2|9372.2|9384.2|9372.2|9384.2|9372.2|0
1733145510000|2024-12-02 13:18:30|9385.9|9373.9|9386.1|9374.1|9386.1|9374.1|9385.9|9373.9|0
1733145530000|2024-12-02 13:18:50|9389.6|9377.6|9408.2|9396.2|9408.5|9396.5|9389.6|9377.6|8
1733145560000|2024-12-02 13:19:20|9407.4|9395.4|9407.2|9395.2|9407.4|9395.4|9407.2|9395.2|0
1733145570000|2024-12-02 13:19:30|9404.7|9392.7|9408.1|9396.1|9408.6|9396.6|9404.1|9392.1|0
1733145580000|2024-12-02 13:19:40|9408.2|9400.2|9410|9404|9419.4|9411.3|9408.2|9400.2|8
1733145590000|2024-12-02 13:19:50|9411.9|9403.9|9414.5|9402.5|9414.5|9403.9|9411.9|9401.6|0
1733145610000|2024-12-02 13:20:10|9413.2|9407.2|9412.2|9400.2|9414.8|9407.2|9412.2|9400.2|4
1733145620000|2024-12-02 13:20:20|9414.1|9402.1|9415.4|9403.4|9415.4|9404.1|9410.1|9402.1|0
1733145630000|2024-12-02 13:20:30|9419.9|9407.9|9426.5|9414.5|9426.5|9414.5|9419.9|9407.9|1
1733145640000|2024-12-02 13:20:40|9425.8|9413.8|9424.7|9412.7|9425.8|9413.8|9423.4|9411.4|0
1733145650000|2024-12-02 13:20:50|9424.6|9412.6|9422.7|9410.7|9425.9|9413.9|9422.7|9410.7|3
1733145660000|2024-12-02 13:21:00|9422.4|9410.4|9417.4|9405.4|9423.4|9411.4|9416.9|9404.9|2
1733145670000|2024-12-02 13:21:10|9413.3|9405.3|9413|9405|9413.3|9405.3|9413|9405|0
1733145690000|2024-12-02 13:21:30|9414.5|9402.5|9422.9|9410.9|9422.9|9410.9|9406|9394|4
1733145700000|2024-12-02 13:21:40|9423.7|9411.7|9422.6|9410.6|9423.7|9411.7|9422.2|9410.2|9
1733145710000|2024-12-02 13:21:50|9422.2|9410.2|9425.2|9413.2|9425.9|9413.9|9413.2|9401.2|7
1733145720000|2024-12-02 13:22:00|9423.3|9411.3|9424.6|9412.6|9424.6|9412.6|9423.3|9411.3|1
1733145740000|2024-12-02 13:22:20|9419.7|9407.7|9419.7|9407.7|9419.7|9407.7|9419.7|9407.7|2
1733145750000|2024-12-02 13:22:30|9417.6|9405.6|9414.2|9402.2|9417.6|9405.6|9414.2|9402.2|0
1733145760000|2024-12-02 13:22:40|9411.7|9399.7|9407.1|9395.1|9411.7|9399.7|9407.1|9395.1|0
1733145770000|2024-12-02 13:22:50|9405.1|9393.1|9408|9396|9408|9396|9403.2|9391.2|4
1733145780000|2024-12-02 13:23:00|9407.7|9395.7|9401.2|9389.2|9408.2|9396.7|9401.2|9389.2|7
1733145790000|2024-12-02 13:23:10|9402.4|9390.4|9399.4|9387.4|9404.5|9392.5|9398.6|9386.6|3
1733145800000|2024-12-02 13:23:20|9397.4|9385.4|9397.1|9385.1|9397.5|9385.5|9397|9385|3
1733145840000|2024-12-02 13:24:00|9397.5|9385.5|9397|9385|9397.6|9385.6|9397|9385|0
1733145850000|2024-12-02 13:24:10|9397.1|9385.1|9397.6|9385.6|9397.6|9385.6|9397.1|9385.1|1
1733145870000|2024-12-02 13:24:30|9398.2|9386.2|9395.5|9383.5|9398.2|9386.5|9393.7|9382.1|7
1733145880000|2024-12-02 13:24:40|9395.8|9383.8|9395.3|9383.3|9395.8|9383.8|9394.5|9382.5|0
1733145900000|2024-12-02 13:25:00|9395.4|9383.4|9406.7|9394.7|9406.7|9394.7|9391.8|9383|4
1733145910000|2024-12-02 13:25:10|9406.4|9394.4|9411.7|9399.7|9411.7|9399.7|9406.4|9394.4|1
1733145920000|2024-12-02 13:25:20|9413.9|9401.9|9414.8|9402.8|9414.8|9402.8|9413.9|9401.9|0
1733145930000|2024-12-02 13:25:30|9413.2|9401.2|9413.2|9401.2|9413.2|9401.2|9413.2|9401.2|1
1733145940000|2024-12-02 13:25:40|9413.5|9401.5|9408.3|9396.3|9413.5|9401.5|9407.8|9395.8|2
1733145950000|2024-12-02 13:25:50|9411.3|9399.3|9418.7|9406.7|9419.8|9407.8|9411.3|9399.3|1
1733145960000|2024-12-02 13:26:00|9420.4|9408.4|9422.6|9410.6|9424.3|9412.3|9420.4|9408.4|2
1733145970000|2024-12-02 13:26:10|9421.2|9409.2|9420.2|9408.2|9421.2|9409.2|9420.2|9408.2|2
1733145980000|2024-12-02 13:26:20|9415.2|9403.2|9415.3|9403.3|9415.8|9403.8|9415.2|9403.2|3
1733145990000|2024-12-02 13:26:30|9418.6|9406.6|9420.6|9408.6|9421|9409|9418.6|9406.6|0
1733146000000|2024-12-02 13:26:40|9421.1|9409.1|9423.3|9411.3|9423.3|9411.3|9421.1|9409.1|0
1733146010000|2024-12-02 13:26:50|9423.8|9411.8|9424.4|9412.4|9424.4|9412.4|9423.8|9411.8|0
1733146030000|2024-12-02 13:27:10|9420.3|9408.3|9417.9|9405.9|9420.3|9408.3|9417.9|9405.9|3
1733146040000|2024-12-02 13:27:20|9418.7|9406.7|9418.8|9406.8|9418.8|9406.8|9418.7|9406.7|1
1733146050000|2024-12-02 13:27:30|9418.3|9406.3|9421.7|9409.7|9421.7|9409.7|9418.3|9406.3|1
1733146060000|2024-12-02 13:27:40|9422.6|9410.6|9422.6|9410.6|9422.6|9410.6|9422.6|9410.6|0
1733146070000|2024-12-02 13:27:50|9423.8|9411.8|9425.2|9413.2|9425.2|9416.4|9423.8|9411.8|2
1733146080000|2024-12-02 13:28:00|9424.7|9412.7|9419.6|9407.6|9424.7|9412.7|9419.1|9407.1|1
1733146090000|2024-12-02 13:28:10|9414.8|9406.8|9414.4|9406.4|9414.8|9406.8|9414.4|9406.4|1
1733146100000|2024-12-02 13:28:20|9414.5|9406.5|9407.8|9395.8|9414.5|9406.5|9402.8|9390.8|3
1733146130000|2024-12-02 13:28:50|9396.3|9384.3|9396.3|9384.3|9396.3|9384.3|9396.3|9384.3|1
1733146140000|2024-12-02 13:29:00|9396.4|9384.4|9399.4|9387.4|9399.4|9387.4|9396.4|9384.4|1
1733146150000|2024-12-02 13:29:10|9399.8|9387.8|9400.4|9388.4|9400.4|9388.4|9399.8|9387.8|0
1733146160000|2024-12-02 13:29:20|9404.1|9392.1|9416.1|9404.1|9416.1|9404.1|9404.1|9392.1|2
1733146170000|2024-12-02 13:29:30|9416.7|9404.7|9415.6|9403.6|9418.7|9406.7|9415.6|9403.6|2
1733146180000|2024-12-02 13:29:40|9407.8|9395.8|9406.1|9394.1|9407.8|9395.8|9406.1|9394.1|4
1733146200000|2024-12-02 13:30:00|9404.6|9392.6|9406.3|9394.3|9406.3|9394.3|9403.7|9391.7|1
1733146210000|2024-12-02 13:30:10|9403.8|9391.8|9404.2|9392.2|9404.2|9392.2|9403.2|9391.2|2
1733146220000|2024-12-02 13:30:20|9404.6|9392.6|9404.9|9392.9|9404.9|9392.9|9404.5|9392.5|2
1733146230000|2024-12-02 13:30:30|9404.2|9392.2|9404.6|9392.6|9404.7|9392.7|9404.2|9392.2|3
1733146240000|2024-12-02 13:30:40|9404.7|9392.7|9404.7|9392.7|9404.7|9392.7|9404.7|9392.7|0
1733146250000|2024-12-02 13:30:50|9403.9|9391.9|9404|9392|9404|9392|9403.6|9391.6|0
1733146260000|2024-12-02 13:31:00|9404.1|9392.1|9404.1|9392.1|9404.1|9392.1|9404.1|9392.1|0
1733146270000|2024-12-02 13:31:10|9403.7|9391.7|9402.6|9390.6|9403.7|9391.7|9402.6|9390.6|1
1733146280000|2024-12-02 13:31:20|9398.8|9390.8|9399.4|9387.4|9399.4|9390.8|9393.3|9385.3|4
1733146300000|2024-12-02 13:31:40|9396.3|9388.3|9399.9|9387.9|9399.9|9388.3|9390.2|9382.2|4
1733146310000|2024-12-02 13:31:50|9400.4|9388.4|9400.4|9388.4|9400.4|9388.4|9400.4|9388.4|1
1733146320000|2024-12-02 13:32:00|9401.2|9389.2|9398.8|9386.8|9406.9|9394.9|9398.8|9386.8|2
1733146330000|2024-12-02 13:32:10|9399.8|9387.8|9399.2|9387.2|9399.8|9387.8|9399.2|9387.2|0
1733146350000|2024-12-02 13:32:30|9389.9|9381.9|9394.3|9382.3|9395.8|9383.8|9389.7|9381.7|4
1733146360000|2024-12-02 13:32:40|9395.5|9383.5|9395.1|9383.1|9395.5|9383.5|9395.1|9383.1|0
1733146370000|2024-12-02 13:32:50|9395|9383|9395|9383|9395|9383|9395|9383|5
1733146380000|2024-12-02 13:33:00|9395.2|9383.2|9396.8|9384.8|9396.8|9384.8|9395.2|9383.2|0
1733146390000|2024-12-02 13:33:10|9397.2|9385.2|9397.2|9385.2|9397.2|9385.2|9397.2|9385.2|0
1733146400000|2024-12-02 13:33:20|9397.3|9385.3|9395.9|9383.9|9397.3|9385.3|9395.9|9383.9|1
1733146410000|2024-12-02 13:33:30|9402.5|9390.5|9403.1|9391.1|9403.1|9395.5|9401.5|9390.5|2
1733146420000|2024-12-02 13:33:40|9401.5|9393.5|9402.4|9390.4|9402.4|9395.5|9401.4|9390.4|2
1733146440000|2024-12-02 13:34:00|9402.2|9390.2|9395.7|9383.7|9402.2|9390.2|9395.7|9383.7|0
1733146450000|2024-12-02 13:34:10|9395.8|9383.8|9395.1|9383.1|9395.8|9383.8|9395.1|9383.1|0
1733146460000|2024-12-02 13:34:20|9395.5|9383.5|9389.8|9381.8|9395.5|9383.5|9389.8|9381.8|2
1733146470000|2024-12-02 13:34:30|9389.7|9381.7|9395|9383|9395|9383|9388.1|9381.6|2
1733146480000|2024-12-02 13:34:40|9395.5|9383.5|9395.5|9383.5|9395.5|9383.5|9395.5|9383.5|1
1733146490000|2024-12-02 13:34:50|9396.3|9384.3|9401.3|9389.3|9403.2|9391.2|9396.3|9384.3|0
1733146500000|2024-12-02 13:35:00|9402.2|9390.2|9394.9|9382.9|9405.7|9393.7|9394.9|9382.9|2
1733146510000|2024-12-02 13:35:10|9395.1|9383.1|9395.1|9383.1|9395.1|9383.1|9395.1|9383.1|0
1733146520000|2024-12-02 13:35:20|9394.7|9382.7|9394.6|9382.6|9394.7|9382.7|9394.6|9382.6|0
1733146530000|2024-12-02 13:35:30|9395|9383|9395.1|9383.1|9395.1|9383.1|9395|9383|0
1733146540000|2024-12-02 13:35:40|9394.3|9382.3|9395.1|9383.1|9395.1|9383.1|9394.2|9382.2|1
1733146560000|2024-12-02 13:36:00|9394.8|9386.8|9393.6|9381.6|9395.4|9386.8|9393.6|9381.6|5
1733146570000|2024-12-02 13:36:10|9394.8|9382.8|9394.9|9382.9|9394.9|9382.9|9394.8|9382.8|1
1733146580000|2024-12-02 13:36:20|9395.5|9383.5|9395.5|9383.5|9395.5|9383.5|9395.5|9383.5|0
1733146590000|2024-12-02 13:36:30|9395|9383|9395.4|9383.4|9395.4|9383.4|9395|9383|0
1733146600000|2024-12-02 13:36:40|9395|9383|9396|9384|9396|9384|9394.8|9382.8|0
1733146620000|2024-12-02 13:37:00|9395.6|9383.6|9395.5|9383.5|9395.6|9383.6|9395.1|9383.1|0
1733146630000|2024-12-02 13:37:10|9394.7|9382.7|9396.8|9384.8|9396.8|9384.8|9394.7|9382.7|5
1733146650000|2024-12-02 13:37:30|9396.4|9384.4|9399.8|9387.8|9400.5|9388.5|9396.4|9384.4|1
1733146660000|2024-12-02 13:37:40|9400.9|9388.9|9401.9|9389.9|9401.9|9389.9|9400.9|9388.9|1
1733146680000|2024-12-02 13:38:00|9400.3|9392.3|9400.3|9392.3|9400.3|9392.3|9400.3|9392.3|0
1733146690000|2024-12-02 13:38:10|9400.5|9392.5|9400.5|9392.5|9400.5|9392.5|9400.5|9392.5|0
1733146700000|2024-12-02 13:38:20|9398.9|9390.9|9387.9|9381.9|9398.9|9390.9|9387.9|9381.9|4
1733146710000|2024-12-02 13:38:30|9385.1|9373.1|9374.4|9362.4|9385.1|9373.1|9374.4|9362.4|6
1733146720000|2024-12-02 13:38:40|9374.2|9362.2|9373.8|9361.8|9374.2|9362.2|9373.8|9361.8|1
1733146730000|2024-12-02 13:38:50|9372.5|9360.5|9371.2|9359.2|9372.5|9360.5|9370.8|9358.8|12
1733146740000|2024-12-02 13:39:00|9371.6|9359.6|9370|9358|9371.6|9359.6|9369.3|9357.3|1
1733146750000|2024-12-02 13:39:10|9365.5|9357.5|9368.9|9356.9|9370.1|9358.1|9365.3|9356.9|1
1733146760000|2024-12-02 13:39:20|9369.4|9357.4|9368.5|9356.5|9369.4|9357.4|9368.5|9356.5|0
1733146780000|2024-12-02 13:39:40|9381.6|9369.6|9381.6|9369.6|9382.9|9370.9|9381.1|9369.1|2
1733146790000|2024-12-02 13:39:50|9383.6|9371.6|9370.1|9358.1|9383.6|9371.6|9369.1|9357.1|5
1733146800000|2024-12-02 13:40:00|9369.3|9357.3|9368.4|9356.4|9369.3|9357.3|9368.4|9356.4|0
1733146810000|2024-12-02 13:40:10|9368.9|9356.9|9367.9|9355.9|9368.9|9356.9|9367.9|9355.9|7
1733146820000|2024-12-02 13:40:20|9370.8|9358.8|9372.2|9360.2|9372.7|9360.7|9370.8|9358.8|3
1733146830000|2024-12-02 13:40:30|9373|9361|9372.1|9360.1|9378.6|9366.6|9371.7|9359.7|1
1733146840000|2024-12-02 13:40:40|9371.7|9359.7|9371.6|9359.6|9371.7|9359.7|9370.7|9358.7|1
1733146850000|2024-12-02 13:40:50|9372.1|9360.1|9371.7|9359.7|9372.1|9360.1|9371.3|9359.3|0
1733146860000|2024-12-02 13:41:00|9373.3|9361.3|9372.4|9360.4|9373.3|9361.3|9372.4|9360.4|0
1733146880000|2024-12-02 13:41:20|9376.1|9364.1|9376.6|9364.6|9376.6|9364.6|9376.1|9364.1|0
1733146890000|2024-12-02 13:41:30|9379.4|9367.4|9379.4|9367.4|9379.4|9367.4|9379.4|9367.4|0
1733146900000|2024-12-02 13:41:40|9380.3|9368.3|9367.9|9355.9|9380.3|9368.3|9364.6|9355.8|10
1733146920000|2024-12-02 13:42:00|9367.8|9355.8|9368.8|9356.8|9368.8|9356.8|9367.8|9355.8|1
1733146950000|2024-12-02 13:42:30|9368.3|9356.3|9368.8|9356.8|9368.8|9356.8|9368.3|9356.3|0
1733146960000|2024-12-02 13:42:40|9375.3|9363.3|9378.3|9366.3|9378.3|9366.3|9375.3|9363.3|1
1733146970000|2024-12-02 13:42:50|9379.2|9367.2|9380.2|9368.2|9380.2|9368.2|9379.2|9367.2|0
1733146980000|2024-12-02 13:43:00|9380.3|9368.3|9380.8|9368.8|9380.8|9368.8|9380.3|9368.3|0
1733146990000|2024-12-02 13:43:10|9379.2|9371.2|9378.3|9370.3|9379.2|9371.2|9378.3|9370.3|1
1733147000000|2024-12-02 13:43:20|||||||||1
1733147020000|2024-12-02 13:43:40|9377.3|9365.3|9372.7|9360.7|9377.3|9365.3|9372|9360|2
1733147050000|2024-12-02 13:44:10|9373.1|9361.1|9373.1|9361.1|9373.2|9361.2|9373.1|9361.1|1
1733147060000|2024-12-02 13:44:20|9372|9360|9369.3|9361.3|9372.9|9361.3|9369.3|9360|0
1733147070000|2024-12-02 13:44:30|9369.1|9361.1|9369.1|9361.1|9369.1|9361.1|9369.1|9361.1|0
1733147080000|2024-12-02 13:44:40|9369|9361|9369|9361|9369|9361|9369|9361|0
1733147090000|2024-12-02 13:44:50|9373.6|9361.6|9373|9361|9374.7|9362.7|9372.1|9360.1|2
1733147100000|2024-12-02 13:45:00|9373.2|9361.2|9376.2|9364.2|9376.2|9364.2|9373.1|9361.1|1
1733147110000|2024-12-02 13:45:10|9375.3|9363.3|9368|9356|9378.9|9370.9|9367.9|9355.9|6
1733147120000|2024-12-02 13:45:20|9368.3|9356.3|9370.8|9358.8|9370.9|9358.9|9367.9|9355.9|0
1733147130000|2024-12-02 13:45:30|9370.9|9358.9|9370.9|9358.9|9370.9|9358.9|9370.9|9358.9|0
1733147160000|2024-12-02 13:46:00|9368.8|9356.8|9368.5|9356.5|9368.8|9356.8|9368.5|9356.5|0
1733147170000|2024-12-02 13:46:10|9368.4|9356.4|9368.4|9356.4|9368.4|9356.4|9368.4|9356.4|0
1733147180000|2024-12-02 13:46:20|9369.2|9357.2|9368.5|9356.5|9369.3|9357.3|9368.5|9356.5|1
1733147190000|2024-12-02 13:46:30|9369.3|9357.3|9369.3|9357.3|9369.3|9357.3|9369.3|9357.3|0
1733147200000|2024-12-02 13:46:40|9369.4|9357.4|9369.4|9357.4|9369.4|9357.4|9369.4|9357.4|0
1733147210000|2024-12-02 13:46:50|9369.9|9357.9|9369.9|9357.9|9369.9|9357.9|9369.5|9357.5|5
1733147240000|2024-12-02 13:47:20|9368.2|9356.2|9367.5|9355.5|9368.2|9356.2|9367.5|9355.5|0
1733147250000|2024-12-02 13:47:30|9367.4|9355.4|9370|9358|9370|9358|9367.4|9355.4|0
1733147260000|2024-12-02 13:47:40|9375.1|9363.1|9375.9|9363.9|9375.9|9363.9|9375.1|9363.1|1
1733147270000|2024-12-02 13:47:50|9372|9364|9380.5|9368.5|9380.5|9368.5|9372|9364|1
1733147280000|2024-12-02 13:48:00|9379.5|9367.5|9378.5|9366.5|9379.5|9367.5|9378.5|9366.5|3
1733147290000|2024-12-02 13:48:10|9366.1|9358.1|9364.6|9356.6|9370.6|9358.6|9364.6|9356.6|56
1733147300000|2024-12-02 13:48:20|9363.1|9357.1|9369.4|9357.4|9369.4|9357.5|9363.1|9357.1|5
1733147310000|2024-12-02 13:48:30|9369.8|9357.8|9368.6|9356.6|9369.8|9357.8|9368.6|9356.6|0
1733147320000|2024-12-02 13:48:40|9368.4|9356.4|9368.4|9356.4|9368.4|9356.4|9368.4|9356.4|0
1733147350000|2024-12-02 13:49:10|9368|9356|9368|9356|9368|9356|9368|9356|1
1733147360000|2024-12-02 13:49:20|9367.6|9355.6|9363|9357|9368|9357|9363|9355.6|2
1733147380000|2024-12-02 13:49:40|||||||||1
1733147400000|2024-12-02 13:50:00|9364.5|9356.5|9364.5|9356.5|9364.5|9356.5|9364.5|9356.5|5
1733147410000|2024-12-02 13:50:10|9373.1|9361.1|9374|9366|9375.1|9366|9373.1|9361.1|2
1733147420000|2024-12-02 13:50:20|9374.5|9366.5|9377.8|9365.8|9380.6|9368.6|9374.5|9365.8|1
1733147430000|2024-12-02 13:50:30|9378.6|9366.6|9378|9366|9378.6|9366.6|9378|9366|0
1733147440000|2024-12-02 13:50:40|9379|9371|9377.5|9369.5|9380|9371|9377.5|9368|5
1733147490000|2024-12-02 13:51:30|9378|9370|9378|9370|9378|9370|9378|9370|0
1733147500000|2024-12-02 13:51:40|9377.4|9371.4|9372.5|9364.5|9377.5|9371.5|9372.5|9363|2
1733147510000|2024-12-02 13:51:50|9373.5|9365.5|9375|9363|9375|9365.5|9373.5|9363|0
1733147520000|2024-12-02 13:52:00|9378|9366|9378|9366|9378|9366|9378|9366|3
1733147540000|2024-12-02 13:52:20|9378.8|9366.8|9374.5|9362.5|9379|9367|9374.5|9362.5|5
1733147550000|2024-12-02 13:52:30|9375.8|9363.8|9377.3|9365.3|9377.8|9365.8|9375.8|9363.8|1
1733147560000|2024-12-02 13:52:40|9377.8|9365.8|9376.7|9364.7|9377.8|9365.8|9376.7|9364.7|0
1733147570000|2024-12-02 13:52:50|9376.8|9364.8|9366.5|9354.5|9376.8|9364.8|9362.9|9354.5|5
1733147580000|2024-12-02 13:53:00|9366.7|9354.7|9363.9|9355.9|9366.7|9355.9|9363.9|9354.7|0
1733147600000|2024-12-02 13:53:20|9343.5|9331.5|9341|9329|9343.5|9331.5|9341|9329|1
1733147610000|2024-12-02 13:53:30|9341.4|9329.4|9324.9|9312.9|9343.5|9331.5|9324.2|9312.2|7
1733147620000|2024-12-02 13:53:40|9323.4|9311.4|9330.2|9318.2|9330.2|9318.2|9321.6|9309.6|6
1733147630000|2024-12-02 13:53:50|9329.5|9317.5|9337.4|9325.4|9337.8|9325.8|9329.1|9317.1|2
1733147640000|2024-12-02 13:54:00|9336.2|9324.2|9340.3|9328.3|9343.2|9331.2|9336.2|9324.2|1
1733147650000|2024-12-02 13:54:10|9340.7|9328.7|9340.9|9328.9|9344.7|9332.7|9340.7|9328.7|1
1733147660000|2024-12-02 13:54:20|9339.5|9327.5|9347.7|9339.7|9348.2|9339.7|9339.5|9327.5|3
1733147670000|2024-12-02 13:54:30|9354.6|9342.6|9345|9337|9354.6|9342.6|9345|9333.5|20
1733147680000|2024-12-02 13:54:40|9345.2|9337.2|9350.3|9338.3|9359.4|9347.4|9345.2|9337.2|3
1733147690000|2024-12-02 13:54:50|9352.4|9340.4|9354.7|9342.7|9354.7|9342.7|9352.4|9340.4|0
1733147700000|2024-12-02 13:55:00|9356|9344|9358.5|9346.5|9358.5|9346.5|9353.8|9341.8|2
1733147710000|2024-12-02 13:55:10|9357.3|9345.3|9356.6|9344.6|9357.3|9345.3|9356.6|9344.6|0
1733147720000|2024-12-02 13:55:20|9363.2|9351.2|9364.4|9352.4|9364.8|9352.8|9363.2|9351.2|0
1733147730000|2024-12-02 13:55:30|9364.3|9352.3|9364.3|9352.3|9364.3|9352.3|9364.3|9352.3|0
1733147750000|2024-12-02 13:55:50|9357.7|9345.7|9356.7|9344.7|9358.3|9346.3|9356.3|9344.3|1
1733147760000|2024-12-02 13:56:00|9356.3|9344.3|9356.2|9344.2|9356.6|9344.6|9356.2|9344.2|0
1733147770000|2024-12-02 13:56:10|9357.5|9345.5|9357.5|9345.5|9357.5|9345.5|9357.5|9345.5|0
1733147780000|2024-12-02 13:56:20|9358.1|9346.1|9367.8|9355.8|9367.8|9355.8|9358.1|9346.1|1
1733147790000|2024-12-02 13:56:30|9367|9355|9365.6|9353.6|9367|9355|9365.6|9353.6|0
1733147800000|2024-12-02 13:56:40|9357|9345|9347.6|9339.6|9357|9345|9347.6|9338.6|0
1733147810000|2024-12-02 13:56:50|9346.1|9340.1|9354.3|9342.3|9360.5|9348.5|9345.5|9338.3|9
1733147820000|2024-12-02 13:57:00|9353.9|9341.9|9356.3|9344.3|9356.3|9344.3|9353.8|9341.8|0
1733147830000|2024-12-02 13:57:10|9357.1|9345.1|9357.5|9345.5|9357.5|9345.5|9357.1|9345.1|0
1733147850000|2024-12-02 13:57:30|9370.3|9358.3|9364.5|9352.5|9370.3|9358.3|9364|9352|1
1733147860000|2024-12-02 13:57:40|9364.6|9352.6|9364.6|9352.6|9364.6|9352.6|9364.6|9352.6|0
1733147870000|2024-12-02 13:57:50|9365|9353|9369.8|9357.8|9369.8|9357.8|9365|9353|1
1733147880000|2024-12-02 13:58:00|9369.7|9357.7|9370.4|9358.4|9370.4|9358.4|9369.7|9357.7|1
1733147890000|2024-12-02 13:58:10|9370.3|9358.3|9370.3|9358.3|9370.3|9358.3|9370.3|9358.3|0
1733147900000|2024-12-02 13:58:20|9371.5|9359.5|9372.5|9360.5|9372.9|9360.9|9371.5|9359.5|0
1733147920000|2024-12-02 13:58:40|9372.9|9360.9|9372.9|9360.9|9372.9|9360.9|9372.9|9360.9|0
1733147950000|2024-12-02 13:59:10|9369|9357|9360.2|9348.2|9369.3|9357.3|9360.2|9348.2|3
1733147960000|2024-12-02 13:59:20|9360.1|9348.1|9363.7|9351.7|9363.7|9351.7|9360.1|9348.1|2
1733147970000|2024-12-02 13:59:30|9360.8|9348.8|9359.3|9347.3|9360.8|9348.8|9359.3|9347.3|0
1733147980000|2024-12-02 13:59:40|9359.7|9347.7|9354.3|9342.3|9359.7|9347.7|9353.9|9341.9|0
1733147990000|2024-12-02 13:59:50|9353.9|9341.9|9352.9|9340.9|9354.7|9342.7|9352.7|9340.7|0
1733148000000|2024-12-02 14:00:00|9357|9345|9358|9346|9358|9346|9357|9345|2
1733148010000|2024-12-02 14:00:10|9359.5|9347.5|9362.6|9350.6|9369.5|9357.5|9354.4|9342.4|16
1733148020000|2024-12-02 14:00:20|9362.2|9350.2|9361.3|9349.3|9362.6|9350.6|9361.3|9349.3|2
1733148030000|2024-12-02 14:00:30|9362.4|9350.4|9361.5|9349.5|9362.4|9350.4|9361.2|9349.2|0
1733148040000|2024-12-02 14:00:40|9361.8|9349.8|9364.8|9352.8|9365.2|9353.2|9361.8|9349.8|1
1733148050000|2024-12-02 14:00:50|9362.4|9350.4|9372.3|9360.3|9372.3|9360.3|9362.4|9350.4|4
1733148060000|2024-12-02 14:01:00|9372.2|9360.2|9374.2|9362.2|9374.2|9362.2|9372.2|9360.2|0
1733148070000|2024-12-02 14:01:10|9370.9|9358.9|9370.7|9358.7|9370.9|9358.9|9370.7|9358.7|0
1733148090000|2024-12-02 14:01:30|9374.9|9362.9|9374.9|9362.9|9374.9|9362.9|9374.9|9362.9|1
1733148100000|2024-12-02 14:01:40|9373.3|9365.3|9373.3|9365.3|9373.3|9365.3|9373.3|9365.3|0
1733148110000|2024-12-02 14:01:50|||||||||1
1733148130000|2024-12-02 14:02:10|9372.8|9360.8|9374.2|9362.2|9374.2|9362.2|9372.8|9360.8|2
1733148140000|2024-12-02 14:02:20|9374.7|9362.7|9360.7|9348.7|9374.8|9362.8|9360.7|9348.7|5
1733148150000|2024-12-02 14:02:30|9361.1|9349.1|9368|9356|9368|9356|9361.1|9349.1|2
1733148160000|2024-12-02 14:02:40|9368.1|9356.1|9369.6|9357.6|9369.6|9357.6|9368.1|9356.1|0
1733148170000|2024-12-02 14:02:50|9365.3|9357.3|9365.3|9357.3|9365.3|9357.3|9365.3|9357.3|0
1733148190000|2024-12-02 14:03:10|9370.3|9358.3|9378.7|9366.7|9378.7|9366.7|9370.3|9358.3|1
1733148200000|2024-12-02 14:03:20|9379.1|9367.1|9379.2|9367.2|9379.2|9367.2|9379.1|9367.1|0
1733148210000|2024-12-02 14:03:30|9374.9|9362.9|9379.3|9367.3|9379.3|9367.3|9374.3|9362.3|3
1733148220000|2024-12-02 14:03:40|||||||||1
1733148240000|2024-12-02 14:04:00|9378.8|9366.8|9377.9|9365.9|9378.8|9366.8|9377.9|9365.9|0
1733148250000|2024-12-02 14:04:10|9378|9366|9375.8|9363.8|9378|9366|9373|9363.8|0
1733148270000|2024-12-02 14:04:30|9375.6|9363.6|9363.8|9351.8|9375.6|9363.6|9362.3|9350.3|1
1733148280000|2024-12-02 14:04:40|9363.9|9351.9|9363.9|9351.9|9363.9|9351.9|9363.9|9351.9|2
1733148290000|2024-12-02 14:04:50|9367.7|9355.7|9369.2|9357.2|9369.2|9357.2|9366.8|9354.8|0
1733148300000|2024-12-02 14:05:00|9370|9358|9369.7|9357.7|9370|9358|9369.1|9357.1|1
1733148310000|2024-12-02 14:05:10|9377.2|9365.2|9377.2|9365.2|9377.2|9365.2|9377.2|9365.2|1
1733148320000|2024-12-02 14:05:20|9379.3|9367.3|9379.8|9367.8|9379.8|9369.8|9377.2|9367.3|4
1733148330000|2024-12-02 14:05:30|9378.8|9370.8|9378.8|9370.8|9378.8|9370.8|9378.8|9370.8|3
1733148340000|2024-12-02 14:05:40|9380|9368|9379.3|9367.3|9380|9368|9378.5|9366.5|1
1733148360000|2024-12-02 14:06:00|9379.2|9367.2|9379.2|9367.2|9379.2|9367.2|9379.2|9367.2|3
1733148370000|2024-12-02 14:06:10|9379.6|9367.6|9379.6|9367.6|9379.6|9367.6|9379.6|9367.6|2
1733148380000|2024-12-02 14:06:20|||||||||2
1733148390000|2024-12-02 14:06:30|9375.4|9363.4|9376.5|9364.5|9376.9|9364.9|9375.4|9363.4|1
1733148400000|2024-12-02 14:06:40|9374.3|9362.3|9378.2|9366.2|9378.4|9366.4|9373.5|9361.5|2
1733148410000|2024-12-02 14:06:50|9379.1|9367.1|9377|9369|9379.4|9369|9377|9367.1|0
1733148420000|2024-12-02 14:07:00|9376.9|9368.9|9375.6|9363.6|9376.9|9368.9|9375.6|9363.6|1
1733148430000|2024-12-02 14:07:10|9375.2|9363.2|9365.4|9353.4|9375.2|9363.2|9365.4|9353.4|0
1733148440000|2024-12-02 14:07:20|9365|9353|9365.9|9353.9|9365.9|9353.9|9364.9|9352.9|3
1733148450000|2024-12-02 14:07:30|9365.1|9353.1|9365.9|9353.9|9365.9|9353.9|9365.1|9353.1|0
1733148460000|2024-12-02 14:07:40|9364.2|9352.2|9358.9|9346.9|9372.5|9360.5|9355.4|9343.4|6
1733148470000|2024-12-02 14:07:50|9354.6|9342.6|9363.2|9351.2|9364.1|9352.1|9354.6|9342.6|1
1733148480000|2024-12-02 14:08:00|9362.7|9350.7|9367.3|9355.3|9367.3|9355.3|9362.7|9350.7|1
1733148490000|2024-12-02 14:08:10|9365.9|9353.9|9360.6|9348.6|9365.9|9353.9|9359.9|9347.9|8
1733148500000|2024-12-02 14:08:20|9360.1|9348.1|9352.7|9340.7|9360.1|9348.1|9352.7|9340.7|5
1733148510000|2024-12-02 14:08:30|9352.8|9340.8|9350.8|9338.8|9353.3|9341.3|9350.8|9338.8|1
1733148520000|2024-12-02 14:08:40|9349.7|9337.7|9347.1|9335.1|9349.7|9337.7|9346.9|9334.9|0
1733148530000|2024-12-02 14:08:50|9344.6|9332.6|9342.7|9330.7|9344.6|9332.6|9342.5|9330.5|0
1733148540000|2024-12-02 14:09:00|9341.9|9329.9|9346.9|9334.9|9349.9|9337.9|9341.7|9329.7|4
1733148550000|2024-12-02 14:09:10|9346.4|9334.4|9345.8|9333.8|9346.4|9334.4|9345.8|9333.8|1
1733148560000|2024-12-02 14:09:20|9347.4|9335.4|9348.3|9336.3|9348.9|9336.9|9347.1|9335.1|1
1733148570000|2024-12-02 14:09:30|9350.9|9338.9|9350.9|9338.9|9351.3|9339.3|9350.9|9338.9|3
1733148580000|2024-12-02 14:09:40|9351.3|9339.3|9351.3|9339.3|9351.3|9339.3|9351.3|9339.3|0
1733148600000|2024-12-02 14:10:00|9348.6|9340.6|9348.6|9340.6|9348.6|9340.6|9348.6|9340.6|0
1733148610000|2024-12-02 14:10:10|9348.7|9340.7|9348.7|9340.7|9348.7|9340.7|9348.7|9340.7|0
1733148640000|2024-12-02 14:10:40|9349.9|9337.9|9349.4|9337.4|9349.9|9337.9|9349.4|9337.4|0
1733148650000|2024-12-02 14:10:50|9350.3|9338.3|9351.2|9339.2|9351.2|9339.2|9350.3|9338.3|1
1733148660000|2024-12-02 14:11:00|9350.1|9342.1|9350.1|9342.1|9350.1|9342.1|9350.1|9342.1|0
1733148680000|2024-12-02 14:11:20|9349.9|9341.9|9351.5|9339.5|9351.5|9341.9|9349.9|9339.5|1
1733148690000|2024-12-02 14:11:30|9351.7|9339.7|9351.7|9339.7|9351.7|9339.7|9351.7|9339.7|0
1733148700000|2024-12-02 14:11:40|9348.9|9340.9|9342.6|9330.6|9348.9|9340.9|9342.6|9330.6|1
1733148710000|2024-12-02 14:11:50|9341.1|9329.1|9340.3|9328.3|9342.3|9330.7|9338.7|9327.9|1
1733148740000|2024-12-02 14:12:20|9341.6|9333.6|9354.7|9342.7|9355.2|9343.2|9341.6|9332.6|3
1733148770000|2024-12-02 14:12:50|9356.2|9344.2|9355.5|9343.5|9356.2|9344.2|9355.5|9343.5|0
1733148780000|2024-12-02 14:13:00|9355.1|9343.1|9354|9342|9355.1|9343.1|9354|9342|3
1733148790000|2024-12-02 14:13:10|9352.3|9344.3|9352.3|9344.3|9352.4|9344.4|9352.3|9344.3|1
1733148800000|2024-12-02 14:13:20|9352.4|9344.4|9346.7|9338.7|9352.4|9344.4|9346.7|9338.7|3
1733148810000|2024-12-02 14:13:30|9346.4|9334.4|9346.3|9334.3|9347.5|9335.5|9346.2|9334.2|1
1733148820000|2024-12-02 14:13:40|9346.7|9334.7|9343.5|9335.5|9347.1|9335.5|9343.3|9332.6|4
1733148830000|2024-12-02 14:13:50|9342.5|9334.5|9340.7|9328.7|9342.8|9334.5|9340.3|9328.3|5
1733148840000|2024-12-02 14:14:00|9340.3|9328.3|9341.2|9329.2|9341.7|9329.7|9340.3|9328.3|0
1733148850000|2024-12-02 14:14:10|9341.7|9329.7|9340.1|9332.1|9341.7|9332.1|9340.1|9329.2|1
1733148870000|2024-12-02 14:14:30|9340.2|9332.2|9341.7|9329.7|9342.8|9332.4|9340.2|9329.3|1
1733148880000|2024-12-02 14:14:40|9340.1|9328.1|9340.3|9328.3|9340.3|9328.3|9339.5|9327.5|4
1733148900000|2024-12-02 14:15:00|9339.6|9327.6|9341.1|9329.1|9341.1|9329.1|9339.6|9327.6|0
1733148910000|2024-12-02 14:15:10|9341.6|9329.6|9342.6|9330.6|9343|9331|9341.1|9329.1|3
1733148930000|2024-12-02 14:15:30|9341.4|9329.4|9341.1|9329.1|9341.4|9329.4|9341.1|9329.1|0
1733148940000|2024-12-02 14:15:40|9342.7|9330.7|9340.5|9328.5|9342.7|9330.7|9340.5|9328.5|0
1733148960000|2024-12-02 14:16:00|9340.4|9328.4|9326|9314|9340.4|9328.4|9326|9314|3
1733148970000|2024-12-02 14:16:10|9316.6|9304.6|9317.9|9305.9|9317.9|9306.3|9314.2|9304.6|9
1733148980000|2024-12-02 14:16:20|9319.3|9307.3|9319.3|9307.3|9319.3|9307.3|9319.3|9307.3|1
1733148990000|2024-12-02 14:16:30|9319.4|9307.4|9316.1|9304.1|9319.4|9307.4|9316.1|9304.1|4
1733149000000|2024-12-02 14:16:40|9316.6|9304.6|9303.5|9295.5|9316.6|9304.6|9303.5|9294.5|3
1733149010000|2024-12-02 14:16:50|9303.7|9295.7|9303.7|9295.7|9303.7|9295.7|9303.7|9295.7|1
1733149020000|2024-12-02 14:17:00|9305.2|9293.2|9297.8|9285.8|9305.2|9293.2|9297.8|9285.8|10
1733149030000|2024-12-02 14:17:10|9297.4|9285.4|9297.4|9285.4|9297.4|9285.4|9297.4|9285.4|0
1733149040000|2024-12-02 14:17:20|9294.1|9286.1|9293.4|9285.4|9294.1|9286.1|9293.4|9285.4|0
1733149050000|2024-12-02 14:17:30|9293.9|9285.9|9298.5|9286.5|9298.5|9287.7|9293.7|9283.5|8
1733149060000|2024-12-02 14:17:40|9297.7|9285.7|9297.7|9285.7|9297.7|9285.7|9297.7|9285.7|0
1733149070000|2024-12-02 14:17:50|9300.6|9292.6|9297.1|9285.1|9302.2|9292.6|9296.6|9284.6|6
1733149080000|2024-12-02 14:18:00|9302.4|9290.4|9298.6|9286.6|9302.4|9291.4|9297.4|9285.6|7
1733149090000|2024-12-02 14:18:10|9299.1|9287.1|9300.4|9288.4|9300.4|9288.4|9299.1|9287.1|2
1733149100000|2024-12-02 14:18:20|9299.9|9287.9|9308.5|9296.5|9308.5|9296.5|9299.9|9287.9|11
1733149110000|2024-12-02 14:18:30|9308.4|9296.4|9254.2|9242.2|9308.4|9296.4|9253|9241|12
1733149120000|2024-12-02 14:18:40|9253|9241|9263|9251|9263|9251|9251.7|9239.7|6
1733149130000|2024-12-02 14:18:50|9263.8|9251.8|9263.1|9251.1|9265.7|9253.7|9259.1|9247.1|10
1733149140000|2024-12-02 14:19:00|9262.2|9250.2|9244.7|9232.7|9262.4|9251.4|9244.7|9232.7|8
1733149150000|2024-12-02 14:19:10|9245.1|9233.1|9244.6|9232.6|9245.1|9233.1|9244.6|9232.6|1
1733149160000|2024-12-02 14:19:20|9241.7|9229.7|9247.6|9235.6|9247.6|9235.6|9239.7|9227.7|7
1733149170000|2024-12-02 14:19:30|9248.3|9236.3|9243.8|9231.8|9249.6|9238.7|9241.3|9231.8|2
1733149180000|2024-12-02 14:19:40|9243.9|9231.9|9243.9|9231.9|9243.9|9231.9|9243.9|9231.9|0
1733149190000|2024-12-02 14:19:50|9243.8|9231.8|9246.1|9234.1|9246.6|9234.6|9243.8|9231.8|3
1733149200000|2024-12-02 14:20:00|9245.7|9233.7|9247.7|9235.7|9247.7|9235.7|9245.7|9233.7|0
1733149210000|2024-12-02 14:20:10|9245.8|9233.8|9240.4|9228.4|9245.8|9233.8|9240.4|9228.4|2
1733149220000|2024-12-02 14:20:20|9232.5|9220.5|9243.5|9231.5|9243.5|9231.5|9232.5|9220.5|3
1733149230000|2024-12-02 14:20:30|9247.2|9235.2|9244.3|9232.3|9247.2|9235.2|9243.7|9231.7|0
1733149240000|2024-12-02 14:20:40|9243.4|9231.4|9236.4|9224.4|9243.4|9231.4|9234.9|9222.9|3
1733149250000|2024-12-02 14:20:50|9236.3|9224.3|9234.2|9222.2|9236.3|9224.3|9233.6|9221.6|1
1733149260000|2024-12-02 14:21:00|9235.7|9223.7|9235.6|9223.6|9235.7|9223.7|9234.3|9222.3|2
1733149270000|2024-12-02 14:21:10|9231.4|9225.4|9235.2|9223.2|9235.2|9229.1|9231.4|9222.8|2
1733149280000|2024-12-02 14:21:20|9248.5|9240.5|9253|9241|9257|9245|9248.5|9237.7|7
1733149290000|2024-12-02 14:21:30|9252.2|9240.2|9245.8|9233.8|9252.2|9240.4|9242.7|9230.7|2
1733149300000|2024-12-02 14:21:40|9247.3|9235.3|9247.9|9235.9|9247.9|9235.9|9247|9235|0
1733149310000|2024-12-02 14:21:50|9248|9240|9248.5|9240.5|9248.5|9240.5|9248|9240|0
1733149330000|2024-12-02 14:22:10|9246.7|9238.7|9249.6|9237.6|9249.7|9239.2|9245.2|9237.4|2
1733149340000|2024-12-02 14:22:20|9248.5|9240.5|9252.7|9246.7|9254.2|9246.7|9248|9240.5|7
1733149350000|2024-12-02 14:22:30|9255.1|9243.1|9249.7|9241.7|9255.1|9243.1|9249.7|9240.7|0
1733149360000|2024-12-02 14:22:40|9252.5|9240.5|9246.1|9234.1|9252.5|9240.5|9246.1|9234.1|0
1733149370000|2024-12-02 14:22:50|9245.3|9233.3|9245.2|9233.2|9245.3|9233.3|9245.2|9233.2|0
1733149380000|2024-12-02 14:23:00|9248|9236|9247.1|9235.1|9248.7|9236.7|9246.7|9234.7|0
1733149390000|2024-12-02 14:23:10|9245.9|9233.9|9245.5|9233.5|9245.9|9233.9|9245.5|9233.5|0
1733149400000|2024-12-02 14:23:20|9246.4|9234.4|9245.5|9233.5|9246.4|9234.4|9245.5|9233.5|0
1733149410000|2024-12-02 14:23:30|9245.1|9233.1|9248.3|9236.3|9249|9237|9244.5|9233.1|1
1733149420000|2024-12-02 14:23:40|9249.8|9237.8|9254.1|9242.1|9254.1|9242.1|9249.8|9237.8|5
1733149430000|2024-12-02 14:23:50|9254.2|9242.2|9252.7|9244.7|9254.2|9244.7|9252.7|9242.2|1
1733149440000|2024-12-02 14:24:00|9252.4|9244.4|9247.2|9239.2|9252.4|9244.4|9247.2|9239.2|2
1733149450000|2024-12-02 14:24:10|9244.7|9238.7|9241.6|9233.6|9244.7|9238.7|9241.6|9233.6|2
1733149460000|2024-12-02 14:24:20|9239.4|9233.4|9247.8|9239.8|9249.2|9239.8|9239.2|9233.2|1
1733149490000|2024-12-02 14:24:50|9248.1|9236.1|9244.1|9232.1|9248.1|9236.1|9239.9|9232.1|2
1733149500000|2024-12-02 14:25:00|9241.7|9233.7|9232.7|9224.7|9241.7|9233.8|9232.6|9222.2|2
1733149510000|2024-12-02 14:25:10|9238.3|9226.3|9246.7|9234.7|9246.7|9234.7|9235.6|9223.6|5
1733149520000|2024-12-02 14:25:20|9247.9|9235.9|9247.7|9239.7|9248.9|9239.7|9247.7|9235.9|1
1733149530000|2024-12-02 14:25:30|9239.9|9227.9|9239.8|9231.8|9240.9|9231.8|9239.8|9227.9|4
1733149540000|2024-12-02 14:25:40|9241.2|9229.2|9245|9233|9245|9233|9241.2|9229.2|1
1733149550000|2024-12-02 14:25:50|9244.6|9232.6|9248.5|9236.5|9248.5|9236.5|9244.6|9232.6|0
1733149560000|2024-12-02 14:26:00|9249|9237|9247.9|9239.9|9249|9239.9|9247.9|9237|0
1733149570000|2024-12-02 14:26:10|9253.7|9241.7|9245.6|9233.6|9254.2|9242.2|9245.6|9233.6|8
1733149580000|2024-12-02 14:26:20|9240|9228|9239.2|9227.2|9240.9|9228.9|9238.4|9226.4|1
1733149590000|2024-12-02 14:26:30|9239.3|9227.3|9247.4|9235.4|9252.8|9240.8|9236.2|9224.2|2
1733149600000|2024-12-02 14:26:40|9246.6|9234.6|9244.4|9232.4|9246.6|9234.6|9244.4|9232.4|1
1733149610000|2024-12-02 14:26:50|9246|9234|9245.9|9233.9|9246|9234|9245.1|9233.1|3
1733149620000|2024-12-02 14:27:00|9246.3|9234.3|9245.4|9233.4|9246.3|9234.3|9245.4|9233.4|0
1733149630000|2024-12-02 14:27:10|9243|9235|9236.2|9228.2|9243|9235|9236.2|9227.5|3
1733149640000|2024-12-02 14:27:20|9245|9233|9252.3|9240.3|9252.3|9240.3|9244.5|9232.5|5
1733149680000|2024-12-02 14:28:00|9254.2|9242.2|9254.2|9242.2|9254.2|9242.2|9254.2|9242.2|3
1733149690000|2024-12-02 14:28:10|9249.6|9241.6|9250.8|9238.8|9251|9241.6|9247.6|9238.8|1
1733149700000|2024-12-02 14:28:20|9250.7|9238.7|9250.2|9238.2|9250.7|9238.7|9244.7|9232.7|1
1733149710000|2024-12-02 14:28:30|9250.3|9238.3|9252.5|9240.5|9252.5|9240.8|9248.7|9237.3|1
1733149720000|2024-12-02 14:28:40|9252.6|9240.6|9252.6|9240.6|9252.6|9240.6|9252.6|9240.6|0
1733149730000|2024-12-02 14:28:50|9252.4|9240.4|9252|9240|9252.4|9240.4|9252|9240|1
1733149750000|2024-12-02 14:29:10|9251.7|9239.7|9251.7|9239.7|9251.7|9239.7|9251.7|9239.7|0
1733149760000|2024-12-02 14:29:20|9251.4|9239.4|9251.2|9239.2|9251.4|9240.3|9248.2|9239.2|5
1733149770000|2024-12-02 14:29:30|9243.1|9231.1|9252.6|9240.6|9252.6|9240.6|9243.1|9231.1|2
1733149780000|2024-12-02 14:29:40|9252.8|9240.8|9272.6|9264.6|9273.3|9264.6|9252.8|9240.8|3
1733149790000|2024-12-02 14:29:50|9275.7|9263.7|9275.7|9263.7|9275.7|9263.7|9275.7|9263.7|0
1733149800000|2024-12-02 14:30:00|9274.5|9266.5|9282.7|9274.7|9285.2|9274.7|9274.1|9263.3|3
1733149810000|2024-12-02 14:30:10|9281.8|9273.8|9289|9277|9296.3|9284.3|9281.7|9273.7|4
1733149820000|2024-12-02 14:30:20|9298.3|9286.3|9302.7|9290.7|9302.7|9290.7|9298.3|9286.3|13
1733149830000|2024-12-02 14:30:30|9302.2|9290.2|9299.9|9287.9|9302.2|9290.2|9299.2|9287.2|1
1733149840000|2024-12-02 14:30:40|9295.9|9287.3|9295.2|9287.2|9295.9|9287.3|9295.2|9287.2|1
1733149850000|2024-12-02 14:30:50|9293.7|9287.7|9293.7|9287.7|9293.7|9287.7|9293.7|9287.7|1
1733149860000|2024-12-02 14:31:00|9294|9288|9295.7|9283.7|9301.7|9289.7|9288.3|9276.3|25
1733149870000|2024-12-02 14:31:10|9296.6|9284.6|9310.1|9298.1|9310.1|9298.1|9294.4|9282.4|7
1733149880000|2024-12-02 14:31:20|9306.2|9294.2|9304|9292|9306.7|9294.7|9304|9292|6
1733149890000|2024-12-02 14:31:30|9298.7|9286.7|9294.2|9282.2|9300.5|9288.5|9294.2|9282.2|0
1733149900000|2024-12-02 14:31:40|9287.8|9275.8|9295.1|9283.1|9295.1|9283.1|9285.4|9273.4|7
1733149910000|2024-12-02 14:31:50|9290.3|9278.3|9293.8|9281.8|9297.8|9285.8|9290.3|9278.3|4
1733149930000|2024-12-02 14:32:10|9293.9|9281.9|9282.5|9270.5|9293.9|9281.9|9282.5|9270.5|1
1733149940000|2024-12-02 14:32:20|9281.6|9269.6|9282.2|9270.2|9282.2|9270.2|9281.2|9269.2|0
1733149950000|2024-12-02 14:32:30|9283.1|9271.1|9288.2|9276.2|9291|9285|9283.1|9271.1|4
1733149960000|2024-12-02 14:32:40|9288|9276|9288.7|9276.7|9288.7|9276.7|9288|9276|0
1733149970000|2024-12-02 14:32:50|9289.1|9277.1|9286.2|9274.2|9289.1|9277.1|9286.2|9274.2|3
1733149990000|2024-12-02 14:33:10|9284.6|9276.6|9300.7|9288.7|9300.7|9288.7|9284.6|9274.2|1
1733150000000|2024-12-02 14:33:20|9299.9|9287.9|9303.8|9291.8|9303.8|9291.8|9299.7|9287.7|4
1733150020000|2024-12-02 14:33:40|9303.7|9291.7|9307|9295|9309.6|9297.6|9303.4|9291.4|7
1733150030000|2024-12-02 14:33:50|9308.5|9296.5|9306.9|9294.9|9308.5|9296.5|9306.6|9294.6|0
1733150040000|2024-12-02 14:34:00|9307.9|9295.9|9310.1|9298.1|9310.1|9301.5|9307.5|9295.5|2
1733150050000|2024-12-02 14:34:10|9310.5|9298.5|9314.3|9302.3|9314.3|9302.3|9309.4|9298.1|6
1733150060000|2024-12-02 14:34:20|9313.9|9305.9|9314.1|9306.1|9314.1|9307.9|9313.9|9305.9|3
1733150070000|2024-12-02 14:34:30|9314|9306|9312.6|9300.6|9314|9306|9312.2|9300.6|1
1733150080000|2024-12-02 14:34:40|9313.1|9301.1|9322.5|9310.5|9322.5|9310.5|9313.1|9301.1|7
1733150090000|2024-12-02 14:34:50|9321.7|9309.7|9316.8|9304.8|9321.7|9309.7|9316.4|9304.4|1
1733150100000|2024-12-02 14:35:00|9313.6|9301.6|9309|9301|9313.6|9301.6|9309|9299.3|3
1733150110000|2024-12-02 14:35:10|9309.3|9301.3|9318|9306|9320.2|9308.2|9308.9|9300.9|5
1733150120000|2024-12-02 14:35:20|9317.8|9305.8|9317.8|9305.8|9317.8|9305.8|9317.8|9305.8|1
1733150130000|2024-12-02 14:35:30|9318.2|9306.2|9316.5|9304.5|9319.8|9307.8|9316.5|9304.5|17
1733150140000|2024-12-02 14:35:40|9311.4|9299.4|9316.8|9304.8|9322.2|9310.2|9311.4|9299.4|6
1733150150000|2024-12-02 14:35:50|9315.8|9303.8|9319.5|9307.5|9319.5|9307.5|9313.9|9301.9|1
1733150170000|2024-12-02 14:36:10|9320.3|9308.3|9320.3|9308.3|9320.3|9308.3|9320.3|9308.3|0
1733150190000|2024-12-02 14:36:30|9320.4|9308.4|9324.5|9312.5|9324.5|9312.5|9320.4|9308.4|1
1733150200000|2024-12-02 14:36:40|9323|9315|9327.5|9315.5|9327.5|9317|9322.8|9313.9|5
1733150210000|2024-12-02 14:36:50|9328|9316|9329.5|9317.5|9329.5|9317.5|9327.5|9315.5|9
1733150220000|2024-12-02 14:37:00|9327|9319|9325.6|9313.6|9329.6|9319|9325.6|9313.6|4
1733150230000|2024-12-02 14:37:10|9325.7|9313.7|9322|9310|9325.7|9313.7|9321.5|9309.5|0
1733150240000|2024-12-02 14:37:20|9322.5|9310.5|9334.4|9322.4|9343.8|9331.8|9319.5|9307.5|3
1733150250000|2024-12-02 14:37:30|9334.3|9322.3|9343.3|9331.3|9343.3|9331.3|9334.3|9322.3|3
1733150260000|2024-12-02 14:37:40|9344.4|9332.4|9349.6|9341.6|9349.6|9341.6|9344.4|9332.4|9
1733150270000|2024-12-02 14:37:50|9350.1|9342.1|9353.6|9345.6|9354.3|9345.6|9350.1|9342.1|1
1733150280000|2024-12-02 14:38:00|9353.9|9345.9|9354|9342|9359.1|9349.5|9353.9|9342|2
1733150290000|2024-12-02 14:38:10|9356.8|9344.8|9356.8|9344.8|9356.8|9344.8|9356.8|9344.8|1
1733150300000|2024-12-02 14:38:20|9358.7|9346.7|9358.7|9346.7|9358.7|9346.7|9358.7|9346.7|1
1733150320000|2024-12-02 14:38:40|9358.5|9346.5|9361|9349|9363.5|9351.5|9356.6|9344.6|6
1733150330000|2024-12-02 14:38:50|9357.6|9345.6|9352.1|9340.1|9358.6|9346.6|9352.1|9340.1|2
1733150340000|2024-12-02 14:39:00|9349.8|9337.8|9328.9|9316.9|9349.8|9337.8|9328.9|9316.9|5
1733150350000|2024-12-02 14:39:10|9328|9316|9321.4|9309.4|9328.3|9319.1|9320|9308|10
1733150360000|2024-12-02 14:39:20|9321.7|9309.7|9323.7|9311.7|9323.7|9311.7|9321.7|9309.7|1
1733150370000|2024-12-02 14:39:30|9326.7|9314.7|9328.2|9316.2|9328.2|9316.2|9326.7|9314.7|2
1733150380000|2024-12-02 14:39:40|9327.8|9315.8|9315.5|9303.5|9327.8|9315.8|9312.7|9300.7|5
1733150390000|2024-12-02 14:39:50|9315.9|9303.9|9313.5|9301.5|9317.6|9305.6|9313.5|9301.5|4
1733150400000|2024-12-02 14:40:00|9312.7|9300.7|9310.6|9298.6|9312.7|9300.7|9307.6|9295.6|9
1733150410000|2024-12-02 14:40:10|9306.1|9298.1|9307.2|9295.2|9307.7|9298.1|9306.1|9295.2|2
1733150420000|2024-12-02 14:40:20|9311|9299|9314.1|9306.1|9314.1|9306.3|9311|9299|5
1733150430000|2024-12-02 14:40:30|9314.5|9306.5|9320|9308|9320.3|9308.3|9314.5|9306.5|2
1733150440000|2024-12-02 14:40:40|9319.6|9307.6|9315.2|9303.2|9319.6|9307.6|9315.2|9303.2|3
1733150450000|2024-12-02 14:40:50|9314|9306|9305.5|9293.5|9315.1|9306|9305|9293|6
1733150460000|2024-12-02 14:41:00|9302.5|9290.5|9310.8|9298.8|9310.8|9298.8|9301.8|9290.5|5
1733150470000|2024-12-02 14:41:10|9312.5|9300.5|9309.9|9297.9|9312.5|9300.5|9306.8|9297.9|6
1733150490000|2024-12-02 14:41:30|9310.3|9298.3|9310.3|9298.3|9310.3|9298.3|9310.3|9298.3|0
1733150500000|2024-12-02 14:41:40|9309.9|9297.9|9309.1|9297.1|9309.9|9297.9|9308.1|9296.1|3
1733150510000|2024-12-02 14:41:50|9309.5|9297.5|9310.4|9298.4|9310.9|9298.9|9309.5|9297.5|0
1733150530000|2024-12-02 14:42:10|9304.7|9292.7|9302.3|9290.3|9304.7|9292.7|9300.8|9288.8|2
1733150540000|2024-12-02 14:42:20|9301.9|9289.9|9302.9|9290.9|9303.9|9291.9|9301.8|9289.8|7
1733150550000|2024-12-02 14:42:30|9301.5|9289.5|9305.5|9293.5|9305.5|9293.5|9300.4|9288.4|8
1733150560000|2024-12-02 14:42:40|9307.5|9295.5|9308.9|9296.9|9309.4|9297.4|9307.5|9295.5|1
1733150580000|2024-12-02 14:43:00|9310.1|9298.1|9310.9|9298.9|9310.9|9298.9|9310.1|9298.1|0
1733150590000|2024-12-02 14:43:10|9310.5|9298.5|9310.5|9298.5|9310.5|9298.5|9310.5|9298.5|0
1733150600000|2024-12-02 14:43:20|9310.9|9298.9|9307|9295|9310.9|9298.9|9306.7|9294.7|2
1733150610000|2024-12-02 14:43:30|9307.8|9295.8|9307.5|9295.5|9307.8|9295.8|9307|9295|1
1733150620000|2024-12-02 14:43:40|9306.7|9294.7|9305|9297|9306.7|9297|9304.9|9294.5|0
1733150640000|2024-12-02 14:44:00|9301|9289|9294.6|9286.6|9301|9290.5|9294.5|9282.5|8
1733150650000|2024-12-02 14:44:10|9294.5|9286.5|9288.6|9276.6|9298.6|9286.6|9288.5|9276.5|13
1733150660000|2024-12-02 14:44:20|9288.2|9276.2|9288.2|9280.2|9289.2|9280.2|9287.1|9275.1|11
1733150670000|2024-12-02 14:44:30|9288.4|9280.4|9296.5|9284.5|9296.9|9284.9|9288.4|9279.7|6
1733150680000|2024-12-02 14:44:40|9297.3|9285.3|9300.3|9288.3|9302.8|9293.7|9297.3|9285.3|10
1733150690000|2024-12-02 14:44:50|9301.4|9289.4|9300.2|9288.2|9301.7|9289.7|9297.8|9285.8|3
1733150700000|2024-12-02 14:45:00|9300.3|9288.3|9301.2|9289.2|9304.4|9292.4|9300.3|9288.3|3
1733150710000|2024-12-02 14:45:10|9301.6|9289.6|9298.8|9286.8|9301.6|9289.6|9298.8|9286.8|4
1733150720000|2024-12-02 14:45:20|9298.7|9286.7|9292.1|9280.1|9298.7|9286.7|9290.1|9278.1|9
1733150730000|2024-12-02 14:45:30|9293.4|9281.4|9305.2|9293.2|9305.2|9293.2|9293.4|9281.4|3
1733150740000|2024-12-02 14:45:40|||||||||1
1733150750000|2024-12-02 14:45:50|9304.7|9292.7|9305.1|9293.1|9305.1|9293.1|9304.7|9292.7|1
1733150760000|2024-12-02 14:46:00|9303.7|9295.7|9305.2|9293.2|9305.2|9295.7|9302.8|9293.2|1
1733150790000|2024-12-02 14:46:30|9306.3|9294.3|9305.5|9293.5|9306.3|9296.6|9304.6|9293.5|3
1733150800000|2024-12-02 14:46:40|9305.1|9293.1|9304.1|9292.1|9305.1|9293.1|9300.7|9291.6|1
1733150810000|2024-12-02 14:46:50|9303.7|9291.7|9299.4|9291.4|9304.1|9293.2|9298.6|9291.4|6
1733150820000|2024-12-02 14:47:00|9298.8|9292.8|9297|9285|9298.8|9292.8|9297|9285|2
1733150830000|2024-12-02 14:47:10|9296.5|9284.5|9293.3|9285.3|9296.5|9285.4|9293.1|9284.5|2
1733150840000|2024-12-02 14:47:20|9296.3|9284.3|9295.4|9283.4|9296.7|9284.7|9295.4|9283.4|2
1733150850000|2024-12-02 14:47:30|9295.7|9283.7|9305.1|9293.1|9305.1|9293.1|9295.7|9283.7|12
1733150860000|2024-12-02 14:47:40|9305.5|9293.5|9305.7|9297.7|9305.7|9297.7|9305.5|9293.5|2
1733150870000|2024-12-02 14:47:50|9306.1|9298.1|9304.7|9298.7|9315.7|9303.7|9304.7|9298.1|2
1733150880000|2024-12-02 14:48:00|9309.2|9297.2|9315.8|9303.8|9315.8|9303.8|9306.7|9297.2|4
1733150890000|2024-12-02 14:48:10|9319.4|9307.4|9318.3|9306.3|9319.8|9307.8|9318.3|9306.3|60
1733150900000|2024-12-02 14:48:20|9319.9|9307.9|9322.5|9310.5|9323.9|9311.9|9319.8|9307.8|3
1733150910000|2024-12-02 14:48:30|9324.1|9312.1|9311.3|9299.3|9324.1|9312.1|9310.8|9298.8|12
1733150920000|2024-12-02 14:48:40|9311.8|9299.8|9314.7|9302.7|9315.1|9303.1|9311.8|9299.8|1
1733150930000|2024-12-02 14:48:50|9319.3|9307.3|9323.4|9311.4|9323.4|9311.4|9319.3|9307.3|0
1733150940000|2024-12-02 14:49:00|9324.7|9312.7|9323.6|9315.6|9324.7|9315.6|9323.5|9312.7|16
1733150950000|2024-12-02 14:49:10|||||||||17
1733150960000|2024-12-02 14:49:20|9324.1|9316.1|9324.1|9316.1|9324.1|9316.1|9324.1|9316.1|27
1733150970000|2024-12-02 14:49:30|9323.6|9317.6|9325|9317|9325|9317.6|9323.6|9317|18
1733150980000|2024-12-02 14:49:40|9319.2|9307.2|9319.5|9307.5|9319.6|9307.6|9319.2|9307.2|5
1733150990000|2024-12-02 14:49:50|9316|9304|9321.7|9309.7|9321.7|9309.7|9315.1|9303.1|2
1733151040000|2024-12-02 14:50:40|9324.5|9312.5|9326.4|9314.4|9327.3|9315.3|9324.5|9312.5|2
1733151050000|2024-12-02 14:50:50|9325.4|9313.4|9325.4|9313.4|9325.4|9313.4|9325.4|9313.4|0
1733151060000|2024-12-02 14:51:00|9323.9|9311.9|9321.3|9309.3|9323.9|9311.9|9320.2|9308.2|9
1733151070000|2024-12-02 14:51:10|9320|9308|9318.3|9306.3|9320|9308|9318.1|9306.1|0
1733151080000|2024-12-02 14:51:20|9321.5|9309.5|9323.3|9311.3|9323.3|9311.3|9321.5|9309.5|81
1733151090000|2024-12-02 14:51:30|9316.1|9304.1|9316.8|9304.8|9317.1|9305.1|9316.1|9304.1|0
1733151100000|2024-12-02 14:51:40|9315.9|9303.9|9316.2|9304.2|9316.6|9304.6|9315.9|9303.9|0
1733151130000|2024-12-02 14:52:10|9315.6|9303.6|9315.6|9303.6|9315.6|9303.6|9315.6|9303.6|0
1733151140000|2024-12-02 14:52:20|9315|9303|9312.5|9304.5|9315|9304.5|9312.5|9303|0
1733151150000|2024-12-02 14:52:30|9312.1|9300.1|9312.1|9300.1|9312.1|9300.1|9312.1|9300.1|1
1733151160000|2024-12-02 14:52:40|9309.6|9301.6|9309.6|9301.6|9309.6|9301.6|9309.6|9301.6|1
1733151170000|2024-12-02 14:52:50|9310.2|9302.2|9308.8|9300.8|9310.2|9302.2|9308.8|9300.8|1
1733151180000|2024-12-02 14:53:00|9308.6|9300.6|9310.2|9298.2|9310.2|9300.6|9308.6|9298.2|0
1733151190000|2024-12-02 14:53:10|9310.1|9298.1|9310.1|9298.1|9310.1|9298.1|9310.1|9298.1|0
1733151210000|2024-12-02 14:53:30|9309.1|9297.1|9309.2|9297.2|9309.2|9299.5|9307.5|9297.1|1
1733151220000|2024-12-02 14:53:40|9309|9297|9306.5|9298.5|9309|9298.5|9306.5|9296|1
1733151230000|2024-12-02 14:53:50|9306.4|9298.4|9306.2|9298.2|9307.2|9298.4|9305.6|9295.2|1
1733151240000|2024-12-02 14:54:00|9312.5|9300.5|9309.7|9301.7|9312.6|9301.7|9309.7|9298.2|2
1733151250000|2024-12-02 14:54:10|9314.1|9302.1|9316|9304|9316|9304|9314.1|9302.1|1
1733151260000|2024-12-02 14:54:20|9316.7|9304.7|9313|9301|9316.9|9304.9|9313|9301|2
1733151270000|2024-12-02 14:54:30|9312.1|9300.1|9310.5|9298.5|9312.1|9300.1|9310.1|9298.1|0
1733151280000|2024-12-02 14:54:40|9310.4|9298.4|9310.4|9298.4|9310.4|9298.4|9310.4|9298.4|0
1733151290000|2024-12-02 14:54:50|9308.5|9296.5|9308.2|9296.2|9308.9|9296.9|9308.2|9296.2|2
1733151300000|2024-12-02 14:55:00|9308.5|9296.5|9322.7|9314.7|9323.7|9314.7|9308.3|9296.5|9
1733151310000|2024-12-02 14:55:10|9321.9|9310.7|9321.9|9309.9|9321.9|9310.7|9321.9|9309.9|1
1733151320000|2024-12-02 14:55:20|9320.6|9308.6|9318.1|9306.1|9320.6|9308.6|9317.6|9305.6|0
1733151330000|2024-12-02 14:55:30|9320.3|9308.3|9321.7|9309.7|9321.7|9309.7|9320.3|9308.3|1
1733151340000|2024-12-02 14:55:40|9321.8|9309.8|9321.2|9309.2|9321.8|9309.8|9321.2|9309.2|1
1733151350000|2024-12-02 14:55:50|9321.6|9309.6|9325|9313|9325|9315.5|9321.6|9309.6|2
1733151360000|2024-12-02 14:56:00|9325.1|9313.1|9324.3|9316.3|9325.6|9316.3|9324.3|9313.1|1
1733151370000|2024-12-02 14:56:10|9324.6|9316.6|9314.9|9302.9|9324.6|9316.6|9312.6|9302.9|4
1733151380000|2024-12-02 14:56:20|9315.9|9303.9|9315.9|9303.9|9315.9|9303.9|9315.9|9303.9|0
1733151390000|2024-12-02 14:56:30|9313|9301|9311.9|9299.9|9313|9301|9311.9|9299.9|3
1733151400000|2024-12-02 14:56:40|9312.6|9300.6|9312.6|9300.6|9312.6|9300.6|9312.6|9300.6|0
1733151420000|2024-12-02 14:57:00|9312.7|9300.7|9310.3|9302.3|9312.7|9302.3|9310.3|9300.7|0
1733151430000|2024-12-02 14:57:10|9310.2|9302.2|9310.7|9302.7|9310.7|9302.7|9310.2|9302.2|1
1733151460000|2024-12-02 14:57:40|9310.6|9302.6|9323.5|9311.5|9323.5|9311.5|9310.6|9302.6|1
1733151470000|2024-12-02 14:57:50|9320.6|9308.6|9320.6|9308.6|9320.6|9308.6|9320.1|9308.1|0
1733151480000|2024-12-02 14:58:00|9323.1|9311.1|9326.9|9314.9|9326.9|9314.9|9322.7|9310.7|18
1733151490000|2024-12-02 14:58:10|9326.8|9314.8|9327.6|9315.6|9327.6|9317.2|9325.1|9314.8|1
1733151500000|2024-12-02 14:58:20|9326.4|9318.4|9326|9320|9326.4|9320|9326|9318.4|0
1733151510000|2024-12-02 14:58:30|9326.1|9320.1|9324|9312|9326.7|9320.1|9319.2|9312|26
1733151540000|2024-12-02 14:59:00|9323.9|9311.9|9323.6|9311.6|9324.3|9313.2|9321.1|9311.6|2
1733151550000|2024-12-02 14:59:10|9321.2|9313.2|9321.2|9313.2|9321.2|9313.2|9321.2|9313.2|1
1733151560000|2024-12-02 14:59:20|9319.1|9307.1|9318.8|9306.8|9319.1|9307.1|9317.8|9305.8|3
1733151570000|2024-12-02 14:59:30|9319.2|9307.2|9324.8|9316.8|9324.9|9316.8|9319.2|9307.2|1
1733151580000|2024-12-02 14:59:40|9325.2|9317.2|9325.3|9317.3|9325.3|9317.3|9325.2|9317.2|0
1733151590000|2024-12-02 14:59:50|9321.2|9309.2|9320.2|9312.2|9321.2|9312.2|9320.1|9309.2|1
1733151600000|2024-12-02 15:00:00|9325.1|9317.1|9323.1|9315.1|9326|9317.1|9323.1|9313.5|4
1733151610000|2024-12-02 15:00:10|9323.2|9315.2|9308.1|9300.1|9323.2|9315.2|9308.1|9299.1|6
1733151620000|2024-12-02 15:00:20|9307.1|9295.1|9309.5|9297.5|9309.5|9297.5|9306.3|9294.3|2
1733151640000|2024-12-02 15:00:40|9309.4|9297.4|9309.4|9297.4|9309.4|9297.4|9309.4|9297.4|7
1733151650000|2024-12-02 15:00:50|||||||||1
1733151660000|2024-12-02 15:01:00|9308.2|9296.2|9307.7|9295.7|9308.2|9296.2|9307.4|9295.4|2
1733151670000|2024-12-02 15:01:10|9307.9|9295.9|9307.9|9295.9|9307.9|9295.9|9307.9|9295.9|0
1733151680000|2024-12-02 15:01:20|9307.5|9295.5|9306.4|9294.4|9307.9|9295.9|9306.4|9294.4|0
1733151690000|2024-12-02 15:01:30|9306.8|9294.8|9307.3|9295.3|9307.3|9295.3|9306.8|9294.8|1
1733151700000|2024-12-02 15:01:40|9307.4|9295.4|9308.1|9296.1|9308.1|9296.1|9306.9|9294.9|6
1733151710000|2024-12-02 15:01:50|9307.6|9295.6|9307.6|9295.6|9307.6|9295.6|9307.6|9295.6|7
1733151730000|2024-12-02 15:02:10|9306.1|9294.1|9306.6|9294.6|9306.6|9294.6|9306.1|9294.1|0
1733151740000|2024-12-02 15:02:20|9301.6|9295.6|9310.8|9298.8|9310.8|9298.8|9300.1|9294.1|10
1733151750000|2024-12-02 15:02:30|9312|9300|9312.3|9300.3|9312.3|9300.3|9312|9300|0
1733151760000|2024-12-02 15:02:40|9309.5|9301.5|9305.9|9293.9|9309.5|9301.5|9305.5|9293.9|2
1733151770000|2024-12-02 15:02:50|9302.2|9294.2|9300.5|9294.5|9302.2|9294.5|9300.5|9294.2|0
1733151790000|2024-12-02 15:03:10|9305.5|9293.5|9307|9295|9307|9295|9305.5|9293.5|5
1733151800000|2024-12-02 15:03:20|9309.3|9297.3|9300.5|9294.5|9309.3|9297.3|9300.5|9293.1|2
1733151810000|2024-12-02 15:03:30|9302|9294|9302|9294|9302|9294|9302|9294|1
1733151850000|2024-12-02 15:04:10|9302.1|9294.1|9307.2|9295.2|9312.3|9300.3|9302.1|9294.1|6
1733151860000|2024-12-02 15:04:20|9300.8|9294.8|9310.4|9298.4|9310.4|9298.4|9300.8|9294.8|3
1733151870000|2024-12-02 15:04:30|9313.6|9301.6|9322.5|9310.5|9322.5|9310.5|9313.6|9301.6|1
1733151880000|2024-12-02 15:04:40|9324.2|9312.2|9325.9|9313.9|9326|9315.5|9323.5|9312.2|0
1733151900000|2024-12-02 15:05:00|9326|9314|9325|9317|9326|9317|9324.5|9314|0
1733151920000|2024-12-02 15:05:20|9324.4|9318.4|9317.8|9305.8|9324.9|9318.9|9315.6|9305.8|2
1733151930000|2024-12-02 15:05:30|9317.6|9305.6|9325.2|9313.2|9325.2|9313.2|9317.3|9305.6|1
1733151940000|2024-12-02 15:05:40|9326.1|9314.1|9325.4|9317.4|9326.1|9317.4|9325.4|9314.1|0
1733151950000|2024-12-02 15:05:50|9325.9|9317.9|9325.9|9317.9|9325.9|9317.9|9325.9|9317.9|0
1733151960000|2024-12-02 15:06:00|||||||||1
1733151990000|2024-12-02 15:06:30|9325.4|9319.4|9324.9|9312.9|9325.4|9319.4|9321.9|9312.9|1
1733152000000|2024-12-02 15:06:40|9322.1|9314.1|9322.1|9314.1|9322.1|9314.1|9322.1|9314.1|0
1733152020000|2024-12-02 15:07:00|9321.9|9313.9|9349.4|9337.4|9349.4|9337.4|9320.5|9313.9|18
1733152030000|2024-12-02 15:07:10|9349.9|9337.9|9353.4|9341.4|9353.4|9341.4|9349.9|9337.9|1
1733152040000|2024-12-02 15:07:20|9353|9341|9353|9341|9353|9341|9353|9341|8
1733152050000|2024-12-02 15:07:30|9352.8|9340.8|9350.3|9342.3|9354.3|9342.3|9350.3|9340.8|0
1733152060000|2024-12-02 15:07:40|9354.6|9342.6|9338.9|9330.9|9354.7|9345.2|9338.9|9330.9|15
1733152070000|2024-12-02 15:07:50|9332.8|9320.8|9349.5|9337.5|9349.5|9337.5|9332.8|9320.8|11
1733152080000|2024-12-02 15:08:00|9349.3|9337.3|9351.2|9339.2|9351.6|9339.6|9347.9|9335.9|0
1733152090000|2024-12-02 15:08:10|9350.2|9338.2|9350.2|9338.2|9350.2|9338.2|9350.2|9338.2|0
1733152100000|2024-12-02 15:08:20|9351|9339|9349.7|9337.7|9351.1|9339.1|9349.7|9337.7|2
1733152110000|2024-12-02 15:08:30||9341.7||9341.7||9341.7||9341.7|0
1733152120000|2024-12-02 15:08:40|9349.2|9337.2|9345.9|9337.9|9349.2|9337.9|9345.9|9337.2|1
1733152140000|2024-12-02 15:09:00|9345.8|9337.8|9347.4|9335.4|9347.4|9338.2|9344|9335.4|2
1733152150000|2024-12-02 15:09:10|9343.4|9331.4|9337.3|9325.3|9343.4|9331.4|9334.8|9322.8|0
1733152160000|2024-12-02 15:09:20|9335.8|9323.8|9336.3|9324.3|9336.8|9324.8|9334.9|9322.9|0
1733152170000|2024-12-02 15:09:30|9336.1|9324.1|9336.1|9324.1|9336.6|9324.6|9335.7|9323.7|0
1733152180000|2024-12-02 15:09:40|9330.7|9318.7|9331.1|9319.1|9331.1|9319.1|9330.6|9318.6|2
1733152190000|2024-12-02 15:09:50|9331.7|9319.7|9332.3|9320.3|9334.3|9322.3|9331.7|9319.7|2
1733152200000|2024-12-02 15:10:00|9325.4|9319.4|9339.3|9327.3|9339.3|9327.3|9325.4|9318.8|1
1733152210000|2024-12-02 15:10:10|9340.4|9328.4|9340.4|9328.4|9340.4|9328.4|9340.4|9328.4|0
1733152220000|2024-12-02 15:10:20|9339.3|9331.3|9339.3|9331.3|9339.3|9331.3|9339.3|9331.3|0
1733152230000|2024-12-02 15:10:30|9343|9331|9342.1|9330.1|9343|9331|9341.7|9329.7|2
1733152260000|2024-12-02 15:11:00|9341.7|9329.7|9342.6|9330.6|9342.6|9330.6|9338.4|9329.2|3
1733152270000|2024-12-02 15:11:10|9342.2|9330.2|9346.6|9334.6|9346.6|9338.2|9341.6|9329.6|10
1733152280000|2024-12-02 15:11:20|9347.5|9335.5|9348.1|9336.1|9349.4|9338.3|9346.2|9335.5|30
1733152290000|2024-12-02 15:11:30|9340.2|9328.2|9336|9324|9340.5|9328.5|9336|9324|6
1733152300000|2024-12-02 15:11:40|9335.6|9323.6|9337.1|9325.1|9337.3|9325.3|9329.5|9317.5|5
1733152310000|2024-12-02 15:11:50|9338|9326|9337.6|9325.6|9338|9326|9337.6|9325.6|0
1733152320000|2024-12-02 15:12:00|9333.2|9321.2|9336.8|9324.8|9339.3|9327.3|9333.2|9321.2|1
1733152330000|2024-12-02 15:12:10|9337.3|9325.3|9336.7|9324.7|9337.4|9325.4|9334.1|9322.1|1
1733152340000|2024-12-02 15:12:20|9336.2|9324.2|9336.2|9324.2|9336.2|9324.2|9336.2|9324.2|0
1733152350000|2024-12-02 15:12:30|9340.2|9328.2|9335.8|9323.8|9340.2|9328.2|9335.8|9323.8|1
1733152380000|2024-12-02 15:13:00|9335.9|9323.9|9333.7|9325.7|9335.9|9325.7|9333.7|9322.9|3
1733152390000|2024-12-02 15:13:10|9332.1|9320.1|9331.6|9319.6|9332.1|9320.1|9331.6|9319.6|1
1733152400000|2024-12-02 15:13:20|9330.6|9318.6|9326.6|9314.6|9330.6|9320.2|9326.6|9314.6|9
1733152410000|2024-12-02 15:13:30|9327.6|9315.6|9329.6|9317.6|9329.6|9317.6|9327.6|9315.6|0
1733152430000|2024-12-02 15:13:50|9330|9318|9328.1|9316.1|9330|9322|9326.5|9314.5|7
1733152440000|2024-12-02 15:14:00|9329.6|9317.6|9329.6|9317.6|9329.6|9317.6|9329.6|9317.6|0
1733152480000|2024-12-02 15:14:40|9327.8|9315.8|9326.9|9314.9|9327.8|9315.8|9326.9|9314.9|0
1733152510000|2024-12-02 15:15:10|9327|9315|9340|9334|9340|9334|9327|9315|7
1733152520000|2024-12-02 15:15:20|9344.6|9332.6|9346.9|9334.9|9346.9|9334.9|9344.6|9332.6|0
1733152530000|2024-12-02 15:15:30|9348.4|9336.4|9349.4|9337.4|9349.9|9337.9|9347.1|9335.1|0
1733152540000|2024-12-02 15:15:40|9349|9337|9349.5|9337.5|9349.5|9337.5|9348.9|9336.9|0
1733152550000|2024-12-02 15:15:50|9349.4|9337.4|9346.4|9334.4|9349.5|9337.5|9346.4|9334.4|2
1733152570000|2024-12-02 15:16:10|9345.1|9333.1|9345.1|9333.1|9345.1|9333.1|9345.1|9333.1|0
1733152590000|2024-12-02 15:16:30|9345|9333|9345.5|9333.5|9345.5|9333.5|9345|9333|0
1733152600000|2024-12-02 15:16:40|9345.9|9333.9|9345.9|9333.9|9345.9|9333.9|9345.9|9333.9|0
1733152610000|2024-12-02 15:16:50|9346.4|9334.4|9346.4|9334.4|9346.4|9334.4|9346.4|9334.4|0
1733152630000|2024-12-02 15:17:10|9346.5|9334.5|9346.5|9334.5|9346.5|9334.5|9346.5|9334.5|0
1733152650000|2024-12-02 15:17:30|9344.9|9336.9|9344.9|9336.9|9344.9|9336.9|9344.9|9336.9|0
1733152660000|2024-12-02 15:17:40|9342.5|9334.5|9347.5|9335.5|9347.5|9335.5|9342.5|9334.5|9
1733152670000|2024-12-02 15:17:50|9343.2|9337.2|9343.2|9337.2|9343.2|9337.2|9343.2|9337.2|0
1733152680000|2024-12-02 15:18:00|9347.5|9335.5|9349.7|9341.7|9349.7|9343.7|9347.5|9335.5|4
1733152690000|2024-12-02 15:18:10|9349.1|9343.1|9349.2|9343.2|9349.2|9343.2|9349.1|9343.1|0
1733152700000|2024-12-02 15:18:20|9348.8|9342.8|9348.5|9336.5|9351.5|9342.8|9348.5|9336.5|1
1733152710000|2024-12-02 15:18:30|9348.4|9336.4|9349.5|9337.5|9350.5|9338.5|9348.4|9336.4|1
1733152720000|2024-12-02 15:18:40|9347.8|9335.8|9347.5|9335.5|9348|9336|9347.5|9335.5|0
1733152730000|2024-12-02 15:18:50|9348|9336|9348|9336|9348|9336|9348|9336|0
1733152750000|2024-12-02 15:19:10|9343.2|9335.2|9343.4|9331.4|9345.6|9335.2|9342.8|9331.4|1
1733152760000|2024-12-02 15:19:20|9341.8|9329.8|9341.1|9329.1|9341.8|9329.8|9340.3|9328.3|0
1733152770000|2024-12-02 15:19:30|9341.5|9329.5|9341.2|9329.2|9341.5|9329.5|9341.2|9329.2|0
1733152780000|2024-12-02 15:19:40|9341.1|9329.1|9341.6|9329.6|9341.6|9329.6|9341.1|9329.1|0
1733152790000|2024-12-02 15:19:50|9340.2|9328.2|9340.7|9328.7|9340.7|9328.7|9340.2|9328.2|0
1733152800000|2024-12-02 15:20:00|9340.3|9328.3|9340.3|9328.3|9341.4|9329.4|9340.3|9328.3|1
1733152810000|2024-12-02 15:20:10|9340.2|9328.2|9336.5|9324.5|9340.2|9331.5|9335.6|9323.6|3
1733152820000|2024-12-02 15:20:20|9336|9324|9336|9324|9336|9324|9336|9324|2
1733152830000|2024-12-02 15:20:30|9335.9|9323.9|9335.9|9323.9|9335.9|9323.9|9335.4|9323.4|7
1733152850000|2024-12-02 15:20:50|9336.4|9324.4|9336.4|9324.4|9336.4|9324.4|9336.4|9324.4|0
1733152860000|2024-12-02 15:21:00|9337.2|9325.2|9337.5|9325.5|9337.5|9327.8|9335.8|9325.2|0
1733152870000|2024-12-02 15:21:10|9337.4|9325.4|9337.4|9325.4|9337.4|9325.4|9337.4|9325.4|0
1733152880000|2024-12-02 15:21:20|9336.6|9324.6|9334.1|9326.1|9336.6|9327.4|9334.1|9324.5|0
1733152890000|2024-12-02 15:21:30|9334|9326|9333.4|9321.4|9334.9|9326|9332.9|9321.4|0
1733152900000|2024-12-02 15:21:40|9333.8|9321.8|9332.4|9320.4|9333.8|9322.8|9329.9|9320.4|1
1733152910000|2024-12-02 15:21:50|9331.5|9319.5|9322.4|9316.4|9331.5|9320.8|9322.4|9316.4|3
1733152920000|2024-12-02 15:22:00|9322.3|9316.3|9324.3|9312.3|9325.1|9316.4|9322.3|9312.3|6
1733152950000|2024-12-02 15:22:30|9324.2|9312.2|9325|9313|9325|9313|9324.2|9312.2|4
1733152960000|2024-12-02 15:22:40|9323.7|9315.7|9322.8|9314.8|9327.4|9315.7|9322.8|9313.5|1
1733152970000|2024-12-02 15:22:50|9322.4|9314.4|9322.3|9314.3|9322.4|9315.8|9321.8|9314.3|1
1733152980000|2024-12-02 15:23:00|9327.3|9315.3|9325.8|9313.8|9327.3|9315.3|9325.6|9313.6|1
1733152990000|2024-12-02 15:23:10|9325.9|9313.9|9326|9314|9326|9314|9325.9|9313.9|1
1733153000000|2024-12-02 15:23:20|9328.7|9320.7|9326.5|9318.5|9328.7|9320.7|9326.5|9318.5|3
1733153010000|2024-12-02 15:23:30|9319.7|9313.7|9319.7|9313.7|9319.7|9313.7|9319.7|9313.7|3
1733153020000|2024-12-02 15:23:40|9321.3|9313.3|9321.3|9313.3|9321.3|9313.3|9321.3|9313.3|12
1733153030000|2024-12-02 15:23:50|9319.8|9313.8|9319.8|9313.8|9319.8|9313.8|9319.8|9313.8|2
1733153040000|2024-12-02 15:24:00|9320.3|9314.3|9324.8|9312.8|9328.4|9318.8|9320.3|9312.8|10
1733153050000|2024-12-02 15:24:10|9325.3|9313.3|9322.8|9314.8|9325.3|9314.8|9322.8|9312.3|4
1733153060000|2024-12-02 15:24:20|9322.7|9314.7|9319.8|9313.8|9322.7|9314.7|9319|9313|5
1733153070000|2024-12-02 15:24:30|9319.9|9313.9|9324.9|9312.9|9325.1|9313.9|9319.9|9312.9|1
1733153080000|2024-12-02 15:24:40|9325.2|9313.2|9323.2|9315.2|9325.3|9315.2|9322.8|9312.3|5
1733153090000|2024-12-02 15:24:50|9322.8|9316.8|9319.5|9313.5|9322.8|9316.8|9319.5|9313.3|7
1733153100000|2024-12-02 15:25:00|9319.3|9313.3|9318.1|9306.1|9319.9|9313.3|9312.7|9300.7|13
1733153110000|2024-12-02 15:25:10|9317.6|9305.6|9310.4|9298.4|9317.6|9305.6|9309.9|9297.9|4
1733153120000|2024-12-02 15:25:20|9307.4|9295.4|9300.3|9294.3|9307.4|9296|9300.3|9293.7|3
1733153130000|2024-12-02 15:25:30|9300.2|9294.2|9300.2|9294.2|9300.2|9294.2|9300.2|9294.2|5
1733153140000|2024-12-02 15:25:40|||||||||4
1733153160000|2024-12-02 15:26:00|||||||||5
1733153170000|2024-12-02 15:26:10|9300.8|9292.8|9300.5|9294.5|9307.7|9296.5|9300.5|9292.8|16
1733153180000|2024-12-02 15:26:20|9300.1|9294.1|9301.7|9289.7|9304.5|9294.1|9299|9289.7|9
1733153190000|2024-12-02 15:26:30|9303|9295|9297.1|9285.1|9303|9295|9294|9285.1|3
1733153200000|2024-12-02 15:26:40|9296.6|9284.6|9296.6|9284.6|9296.6|9287|9294.2|9284.6|0
1733153210000|2024-12-02 15:26:50|9296.7|9284.7|9299|9291|9305.4|9295|9293.1|9284.7|6
1733153220000|2024-12-02 15:27:00|9298.9|9290.9|9296.6|9288.6|9299.4|9293.4|9296.2|9285.6|1
1733153230000|2024-12-02 15:27:10|9295.4|9283.4|9290.9|9282.9|9295.4|9283.4|9290.8|9281.4|1
1733153240000|2024-12-02 15:27:20|9289.4|9283.4|9291.6|9283.6|9293.6|9284.6|9289.4|9281.6|2
1733153250000|2024-12-02 15:27:30|9291|9285|9291.6|9283.6|9291.6|9285|9291|9283.6|0
1733153260000|2024-12-02 15:27:40|9291.5|9283.5|9291.3|9283.3|9291.5|9283.5|9288.6|9282.6|7
1733153270000|2024-12-02 15:27:50|9291.2|9283.2|9285.7|9279.7|9291.2|9283.2|9285.2|9279.2|1
1733153280000|2024-12-02 15:28:00|9286.6|9280.6|9271.6|9259.6|9286.6|9280.6|9270|9258.5|13
1733153290000|2024-12-02 15:28:10|9270.7|9264.7|9273.5|9261.5|9275.3|9264.7|9270.5|9259.5|6
1733153300000|2024-12-02 15:28:20|9274|9262|9276.5|9268.5|9281.5|9271.5|9272.6|9260.6|5
1733153310000|2024-12-02 15:28:30|9275|9263|9279.4|9267.4|9279.4|9269|9274.9|9263|7
1733153320000|2024-12-02 15:28:40|9279.5|9267.5|9275.1|9269.1|9279.5|9269.2|9275|9263.3|12
1733153330000|2024-12-02 15:28:50|9275.6|9269.6|9268.1|9260.1|9275.6|9269.6|9268.1|9260.1|4
1733153340000|2024-12-02 15:29:00|9266.9|9258.9|9264.1|9256.1|9266.9|9258.9|9254.3|9243.7|21
1733153350000|2024-12-02 15:29:10|9263.1|9252.1|9263.1|9257.1|9263.1|9257.1|9263.1|9252.1|0
1733153360000|2024-12-02 15:29:20|9264.6|9252.6|9264.7|9256.7|9268.6|9258.1|9262.9|9252.6|13
1733153370000|2024-12-02 15:29:30|9264.9|9258.9|9270.3|9262.3|9273.7|9262.3|9264.9|9258.9|5
1733153380000|2024-12-02 15:29:40|9270.1|9262.1|9275.6|9267.6|9275.8|9269.6|9270.1|9262.1|7
1733153390000|2024-12-02 15:29:50|9274.2|9268.2|9272.9|9260.9|9276.3|9268.2|9270.5|9260.9|5
1733153400000|2024-12-02 15:30:00|9273.5|9261.5|9281.3|9273.3|9281.3|9274.8|9273.5|9261.5|11
1733153410000|2024-12-02 15:30:10|9280.7|9274.7|9283.2|9275.2|9283.8|9275.8|9280.7|9271.3|7
1733153420000|2024-12-02 15:30:20|9282.8|9276.8|9279.5|9271.5|9282.8|9276.8|9279.5|9270.6|2
1733153430000|2024-12-02 15:30:30|9272.2|9260.2|9268.7|9260.7|9272.6|9261.1|9268.7|9259.5|1
1733153440000|2024-12-02 15:30:40|9268.6|9260.6|9266.6|9258.6|9272.8|9260.8|9266|9258.6|8
1733153450000|2024-12-02 15:30:50|9265.9|9259.9|9265.4|9259.4|9270.5|9260.1|9265.1|9255.4|4
1733153460000|2024-12-02 15:31:00|9270.7|9258.7|9256.4|9244.4|9270.7|9259.8|9255.8|9244.3|5
1733153470000|2024-12-02 15:31:10|9256.3|9244.3|9250.7|9242.7|9256.3|9244.3|9249.6|9237.6|3
1733153480000|2024-12-02 15:31:20|9252.3|9240.3|9251.6|9243.6|9252.3|9243.6|9251.6|9240.3|4
1733153490000|2024-12-02 15:31:30|9252|9244|9252.2|9240.2|9253.1|9244|9251.1|9239.1|2
1733153500000|2024-12-02 15:31:40|9252.6|9240.6|9249.4|9241.4|9253.1|9245.2|9249.4|9238|3
1733153510000|2024-12-02 15:31:50|9249.5|9241.5|9250.1|9244.1|9250.4|9244.1|9245.4|9237.4|11
1733153520000|2024-12-02 15:32:00|9251.9|9239.9|9259.2|9253.2|9260.4|9253.2|9249.9|9238.6|14
1733153530000|2024-12-02 15:32:10|9260.2|9248.2|9260|9248|9260.2|9248.2|9260|9248|0
1733153540000|2024-12-02 15:32:20|9260.4|9248.4|9260.3|9248.3|9260.4|9251.2|9258.2|9248.3|6
1733153550000|2024-12-02 15:32:30|9258.7|9250.7|9258.6|9252.6|9259.2|9252.6|9258.6|9250.7|2
1733153560000|2024-12-02 15:32:40|9259|9253|9263.4|9251.4|9263.4|9253.4|9257.9|9251.4|9
1733153570000|2024-12-02 15:32:50|9262.2|9254.2|9263.9|9251.9|9271|9259|9260.8|9250.4|13
1733153580000|2024-12-02 15:33:00|9263.4|9251.4|9262.2|9254.2|9263.4|9254.2|9262.2|9251.4|1
1733153590000|2024-12-02 15:33:10|9262.3|9254.3|9262.3|9254.3|9262.3|9256.1|9262.1|9254.3|2
1733153600000|2024-12-02 15:33:20|9253.2|9245.2|9269.5|9257.5|9269.9|9257.9|9253.2|9244.7|5
1733153610000|2024-12-02 15:33:30|9269|9261|9269|9261|9269|9261|9269|9261|1
1733153630000|2024-12-02 15:33:50|9280.9|9268.9|9278|9266|9280.9|9268.9|9278|9266|34
1733153640000|2024-12-02 15:34:00|9275.6|9267.6|9278.5|9266.5|9278.9|9267.6|9273.5|9266.5|5
1733153650000|2024-12-02 15:34:10|9277.4|9271.4|9279|9271|9279.4|9271.6|9277.4|9270.9|8
1733153660000|2024-12-02 15:34:20|9278.3|9266.3|9284.8|9272.8|9284.8|9272.8|9276.6|9265.9|12
1733153670000|2024-12-02 15:34:30|9283.6|9275.6|9286.2|9278.2|9289.2|9278.7|9283.5|9275.6|2
1733153680000|2024-12-02 15:34:40|9285.5|9279.5|9287.2|9275.2|9287.3|9279.5|9284.8|9275.2|3
1733153700000|2024-12-02 15:35:00|9280.1|9268.1|9278.6|9270.6|9280.1|9270.6|9277.4|9268.1|15
1733153710000|2024-12-02 15:35:10|9278.7|9270.7|9293.4|9281.4|9296.2|9284.2|9278.7|9270.7|9
1733153720000|2024-12-02 15:35:20|9292.4|9284.4|9292.4|9284.4|9292.4|9284.4|9292.4|9284.4|0
1733153730000|2024-12-02 15:35:30|9292.5|9284.5|9303.2|9291.2|9303.2|9291.2|9292.4|9284.5|1
1733153740000|2024-12-02 15:35:40|9303.1|9291.1|9309.6|9297.6|9309.7|9297.7|9301.9|9291.1|2
1733153750000|2024-12-02 15:35:50|9309.8|9297.8|9306.9|9294.9|9309.8|9297.8|9305.4|9293.4|1
1733153760000|2024-12-02 15:36:00|9306.6|9298.6|9305.7|9293.7|9306.6|9298.6|9305.6|9293.6|2
1733153770000|2024-12-02 15:36:10|9305.8|9293.8|9306.1|9294.1|9306.1|9294.1|9305.8|9293.8|0
1733153790000|2024-12-02 15:36:30|9306.2|9294.2|9306.4|9294.4|9306.4|9294.4|9306.2|9294.2|2
1733153810000|2024-12-02 15:36:50|9306.3|9294.3|9306.7|9294.7|9306.7|9294.7|9306.3|9294.3|1
1733153820000|2024-12-02 15:37:00|9306.9|9294.9|9310.9|9298.9|9310.9|9298.9|9305.4|9294.4|1
1733153830000|2024-12-02 15:37:10|9310.8|9298.8|9310.8|9298.8|9310.8|9298.8|9310.8|9298.8|0
1733153840000|2024-12-02 15:37:20|9309.3|9301.3|9308.1|9300.1|9310.9|9301.3|9308.1|9298.9|0
1733153850000|2024-12-02 15:37:30|9310.7|9298.7|9316.6|9304.6|9317.8|9306.7|9310.7|9298.7|5
1733153860000|2024-12-02 15:37:40|9315.4|9307.4|9322|9314|9322.5|9314|9315.4|9307.4|2
1733153880000|2024-12-02 15:38:00|9322.2|9314.2|9321.7|9313.7|9322.2|9314.2|9321.7|9313.7|0
1733153890000|2024-12-02 15:38:10|9321.9|9313.9|9321.9|9313.9|9321.9|9313.9|9321.9|9313.9|0
1733153900000|2024-12-02 15:38:20|9331.3|9319.3|9322.4|9314.4|9331.7|9322.7|9322.4|9314.4|2
1733153910000|2024-12-02 15:38:30|9322.3|9314.3|9321.6|9313.6|9322.3|9314.3|9320.2|9313.6|1
1733153920000|2024-12-02 15:38:40|9320.2|9314.2|9320.1|9314.1|9320.2|9314.2|9320.1|9314.1|2
1733153930000|2024-12-02 15:38:50|9320.3|9314.3|9306.3|9298.3|9320.6|9314.6|9306.1|9294.1|11
1733153940000|2024-12-02 15:39:00|9306.4|9298.4|9306.7|9300.7|9307|9300.7|9306.4|9298.4|4
1733153950000|2024-12-02 15:39:10|9307.2|9301.2|9321.6|9309.6|9321.6|9309.6|9305.9|9293.9|11
1733153960000|2024-12-02 15:39:20|9323|9311|9331.8|9319.8|9332.2|9320.9|9323|9311|2
1733153980000|2024-12-02 15:39:40|9337.9|9325.9|9335|9323|9337.9|9327.4|9335|9323|1
1733153990000|2024-12-02 15:39:50|9334.2|9322.2|9337.4|9325.4|9337.4|9330.4|9333.3|9321.3|3
1733154000000|2024-12-02 15:40:00|9336.9|9324.9|9336.9|9324.9|9336.9|9324.9|9336.9|9324.9|0
1733154010000|2024-12-02 15:40:10|9334.4|9322.4|9333.7|9321.7|9335|9323|9333.7|9321.7|1
1733154020000|2024-12-02 15:40:20|9334.5|9322.5|9334.5|9322.5|9334.5|9322.5|9334.5|9322.5|0
1733154050000|2024-12-02 15:40:50|9333.5|9325.5|9333.5|9325.5|9333.5|9325.5|9333.5|9325.5|1
1733154060000|2024-12-02 15:41:00|9332.1|9321.5|9332.1|9320.1|9332.1|9321.5|9332.1|9320.1|0
1733154070000|2024-12-02 15:41:10|9323.4|9317.4|9323.4|9317.4|9323.4|9317.4|9323.4|9317.4|1
1733154080000|2024-12-02 15:41:20|9323.3|9317.3|9323.5|9315.5|9323.5|9317.3|9323.3|9315.5|1
1733154090000|2024-12-02 15:41:30|9323.1|9315.1|9323|9315|9323.1|9315.1|9323|9315|4
1733154100000|2024-12-02 15:41:40|9323.1|9315.1|9327.9|9315.9|9327.9|9315.9|9323.1|9313.9|1
1733154110000|2024-12-02 15:41:50|9327.5|9315.5|9327.9|9315.9|9327.9|9315.9|9327|9315|0
1733154120000|2024-12-02 15:42:00|9328|9316|9324.9|9316.9|9328|9316.9|9324.9|9316|0
1733154130000|2024-12-02 15:42:10|9325.2|9319.2|9328.5|9322.5|9328.5|9322.5|9325.2|9319.2|7
1733154140000|2024-12-02 15:42:20|9328.1|9322.1|9327.1|9315.1|9328.1|9322.1|9327.1|9315.1|2
1733154150000|2024-12-02 15:42:30|9327|9315|9335.7|9327.7|9335.7|9327.7|9321.9|9313.9|17
1733154160000|2024-12-02 15:42:40|9336.3|9328.3|9336|9328|9336.3|9328.3|9336|9328|1
1733154170000|2024-12-02 15:42:50|9336.4|9328.4|9336|9328|9336.5|9328.5|9336|9328|0
1733154180000|2024-12-02 15:43:00|9336.4|9328.4|9336|9324|9336.4|9328.4|9334.6|9323.8|2
1733154200000|2024-12-02 15:43:20|9336.3|9324.3|9331.6|9319.6|9337.2|9329.2|9331|9319|2
1733154210000|2024-12-02 15:43:30|9331|9319|9336.7|9328.7|9336.7|9328.7|9330.3|9319|1
1733154220000|2024-12-02 15:43:40|9337.2|9329.2|9337.5|9329.5|9337.7|9331.7|9337.2|9329.2|1
1733154230000|2024-12-02 15:43:50|9336.6|9330.6|9342.2|9330.2|9342.2|9332.8|9336.6|9330.2|7
1733154240000|2024-12-02 15:44:00|9342.3|9330.3|9341.8|9329.8|9342.3|9330.8|9337.7|9325.7|2
1733154250000|2024-12-02 15:44:10|9340.4|9328.4|9341.9|9329.9|9341.9|9329.9|9340.2|9328.2|0
1733154260000|2024-12-02 15:44:20|9341|9329|9341|9329|9341|9329|9341|9329|0
1733154280000|2024-12-02 15:44:40|9341.5|9329.5|9341.4|9329.4|9341.5|9329.5|9341.4|9329.4|0
1733154290000|2024-12-02 15:44:50|9342.6|9330.6|9342.6|9330.6|9342.6|9330.6|9342.6|9330.6|5
1733154300000|2024-12-02 15:45:00|9342.9|9330.9|9354.2|9342.2|9354.2|9342.2|9342.9|9330.9|4
1733154310000|2024-12-02 15:45:10|9353.8|9341.8|9354.2|9342.2|9354.2|9342.2|9353.8|9341.8|0
1733154320000|2024-12-02 15:45:20|9354.6|9342.6|9351.4|9339.4|9354.6|9342.6|9351.4|9339.4|3
1733154330000|2024-12-02 15:45:30|9350|9338|9341.6|9335.6|9350.4|9338.4|9341.6|9335.6|1
1733154340000|2024-12-02 15:45:40|9343|9333.6|9343|9331|9343|9333.6|9343|9331|0
1733154350000|2024-12-02 15:45:50|9339|9330.1|9336.5|9324.5|9339|9330.1|9336.5|9324.5|9
1733154360000|2024-12-02 15:46:00|9336.6|9324.6|9335.2|9323.2|9336.6|9324.6|9335.2|9323.2|0
1733154370000|2024-12-02 15:46:10|9339.4|9327.4|9341|9329|9341|9329|9339.4|9327.4|3
1733154380000|2024-12-02 15:46:20|9341.3|9329.3|9341.3|9329.3|9341.3|9329.3|9341.3|9329.3|0
1733154390000|2024-12-02 15:46:30|9342.5|9330.5|9342.9|9330.9|9342.9|9330.9|9342.5|9330.5|0
1733154400000|2024-12-02 15:46:40|9341.7|9329.7|9341.1|9329.1|9341.7|9329.7|9340.8|9328.8|0
1733154420000|2024-12-02 15:47:00|9341.2|9329.2|9342.3|9330.3|9342.7|9331.5|9339.1|9328.8|9
1733154430000|2024-12-02 15:47:10|9342.2|9330.2|9350.5|9338.5|9353|9342|9342.2|9330.2|4
1733154440000|2024-12-02 15:47:20|9350|9338|9349.1|9337.1|9350.5|9338.5|9349.1|9337.1|0
1733154460000|2024-12-02 15:47:40|9344.1|9332.1|9346.5|9334.5|9347|9335|9343.7|9331.7|4
1733154470000|2024-12-02 15:47:50|9346.1|9334.1|9342.3|9336.3|9347.2|9336.3|9342.3|9333.8|0
1733154490000|2024-12-02 15:48:10|9349.5|9337.5|9347.5|9335.5|9349.5|9337.5|9347.5|9335.5|5
1733154510000|2024-12-02 15:48:30|9347.6|9335.6|9347.6|9335.6|9347.6|9335.6|9347.6|9335.6|0
1733154520000|2024-12-02 15:48:40|9347.5|9335.5|9347.5|9335.5|9347.5|9335.5|9347.5|9335.5|0
1733154550000|2024-12-02 15:49:10|9350.1|9338.1|9345.8|9339.8|9351.3|9339.8|9345.8|9338.1|10
1733154560000|2024-12-02 15:49:20|9345.7|9339.7|9345.5|9339.5|9345.7|9339.7|9345.5|9339.5|1
1733154570000|2024-12-02 15:49:30|9345.6|9339.6|9346.6|9334.6|9346.6|9339.6|9345.6|9334.6|7
1733154590000|2024-12-02 15:49:50|9352.6|9340.6|9351.2|9339.2|9352.6|9340.6|9351.2|9339.2|68
1733154600000|2024-12-02 15:50:00|9351.1|9339.1|9346.4|9334.4|9351.1|9339.1|9345.3|9334.4|0
1733154620000|2024-12-02 15:50:20|9346.5|9334.5|9347.4|9335.4|9347.4|9335.4|9346.5|9334.5|5
1733154640000|2024-12-02 15:50:40|9345.8|9337.8|9344.7|9338.7|9346.4|9338.7|9344.7|9337.8|2
1733154650000|2024-12-02 15:50:50|9346.4|9334.4|9346.9|9334.9|9346.9|9334.9|9346.4|9334.4|2
1733154660000|2024-12-02 15:51:00|9347.3|9335.3|9346.9|9334.9|9347.3|9335.3|9346.9|9334.9|0
1733154670000|2024-12-02 15:51:10|9346.8|9334.8|9346.8|9334.8|9346.8|9334.8|9346.8|9334.8|1
1733154680000|2024-12-02 15:51:20|9349.3|9337.3|9348|9336|9350.3|9341.5|9347.5|9336|13
1733154690000|2024-12-02 15:51:30|9348.1|9336.1|9348.7|9336.7|9349.3|9337.3|9348.1|9336.1|0
1733154700000|2024-12-02 15:51:40|9348.5|9336.5|9348.5|9336.5|9348.5|9336.5|9348.5|9336.5|0
1733154710000|2024-12-02 15:51:50|9348.6|9336.6|9354.8|9346.8|9354.8|9346.8|9348.6|9336.6|5
1733154720000|2024-12-02 15:52:00|9354.4|9346.4|9358.3|9346.3|9358.8|9346.8|9354.4|9344|1
1733154750000|2024-12-02 15:52:30|9358.9|9346.9|9357.1|9345.1|9360.1|9348.1|9357.1|9345.1|7
1733154760000|2024-12-02 15:52:40|9357.2|9345.2|9357.2|9345.2|9357.2|9345.2|9357.2|9345.2|0
1733154770000|2024-12-02 15:52:50|9357.7|9345.7|9357.1|9345.1|9357.7|9350.3|9356.3|9345.1|3
1733154780000|2024-12-02 15:53:00|9356.8|9344.8|9345.5|9333.5|9356.8|9344.8|9342.9|9330.9|10
1733154790000|2024-12-02 15:53:10|9343.9|9331.9|9338|9326|9344.8|9332.8|9334.7|9322.7|13
1733154800000|2024-12-02 15:53:20|9336.3|9324.3|9336.5|9324.5|9337.7|9325.7|9333.7|9321.7|4
1733154810000|2024-12-02 15:53:30|9335|9323|9334.9|9322.9|9335|9323|9331.1|9319.1|12
1733154820000|2024-12-02 15:53:40|9335.7|9323.7|9330.4|9322.4|9335.7|9323.7|9326.9|9317.2|11
1733154830000|2024-12-02 15:53:50|9330.3|9322.3|9329.8|9317.8|9330.9|9322.3|9329.8|9317.8|6
1733154840000|2024-12-02 15:54:00|9329.4|9317.4|9332.3|9320.3|9332.3|9321.8|9327.2|9315.2|20
1733154850000|2024-12-02 15:54:10|9330.7|9322.7|9336.8|9324.8|9336.8|9324.8|9330.7|9322.7|0
1733154860000|2024-12-02 15:54:20|9337.3|9325.3|9336.3|9328.3|9340.1|9328.3|9335.8|9325.3|1
1733154870000|2024-12-02 15:54:30|9339.8|9331.8|9340.3|9332.3|9340.3|9332.3|9337.3|9331.3|3
1733154890000|2024-12-02 15:54:50|9350.1|9338.1|9345.7|9333.7|9353|9341|9345.7|9333.7|4
1733154900000|2024-12-02 15:55:00|9349.6|9337.6|9353.4|9341.4|9353.4|9341.4|9349.6|9337.6|0
1733154910000|2024-12-02 15:55:10|9353.5|9341.5|9354.3|9342.3|9355.4|9343.4|9353.5|9341.5|4
1733154940000|2024-12-02 15:55:40|9355.1|9343.1|9355.1|9343.1|9355.1|9343.1|9355.1|9343.1|7
1733154950000|2024-12-02 15:55:50|9350.7|9338.7|9351.8|9339.8|9351.8|9339.8|9350.2|9338.2|3
1733154960000|2024-12-02 15:56:00|9350.7|9338.7|9350.5|9338.5|9350.7|9338.7|9350.3|9338.3|0
1733154980000|2024-12-02 15:56:20|9351.3|9339.3|9351.6|9339.6|9351.6|9339.6|9351.3|9339.3|0
1733155000000|2024-12-02 15:56:40|9353.1|9341.1|9356.4|9344.4|9357.2|9345.2|9351.5|9341.1|7
1733155010000|2024-12-02 15:56:50|9356.9|9344.9|9353|9341|9358.7|9349.6|9351.3|9339.3|8
1733155020000|2024-12-02 15:57:00|9351.8|9339.8|9351.5|9339.5|9351.8|9339.8|9351.5|9339.5|0
1733155030000|2024-12-02 15:57:10|9351.4|9339.4|9351.4|9339.4|9351.4|9339.4|9351.4|9339.4|0
1733155050000|2024-12-02 15:57:30|9351.2|9339.2|9352.5|9340.5|9352.5|9340.5|9351|9339|0
1733155060000|2024-12-02 15:57:40|9352.1|9340.1|9353.1|9341.1|9353.1|9341.1|9352.1|9340.1|0
1733155070000|2024-12-02 15:57:50|9353.5|9341.5|9356.2|9344.2|9356.2|9344.2|9353.1|9341.1|5
1733155080000|2024-12-02 15:58:00|9356.3|9344.3|9356.3|9344.3|9356.3|9344.3|9356.3|9344.3|0
1733155090000|2024-12-02 15:58:10|9356.2|9344.2|9356.2|9344.2|9356.2|9344.2|9356.2|9344.2|0
1733155100000|2024-12-02 15:58:20|9356.1|9344.1|9355.1|9343.1|9356.1|9344.1|9353.4|9341.4|5
1733155110000|2024-12-02 15:58:30|9355.3|9343.3|9353.1|9347.1|9355.3|9347.1|9353.1|9343.3|3
1733155120000|2024-12-02 15:58:40|||||||||3
1733155130000|2024-12-02 15:58:50|9352.6|9340.6|9350.1|9342.1|9352.6|9342.1|9350.1|9340.6|3
1733155140000|2024-12-02 15:59:00|9350.5|9338.5|9345.5|9333.5|9350.5|9338.5|9345.5|9333.5|6
1733155190000|2024-12-02 15:59:50|9345.3|9333.3|9345.8|9333.8|9345.8|9333.8|9345.2|9333.2|1
1733155200000|2024-12-02 16:00:00|9346.1|9334.1|9351.4|9345.4|9351.4|9345.4|9345.5|9333.5|11
1733155210000|2024-12-02 16:00:10|9350.6|9338.6|9352.5|9340.5|9352.5|9340.5|9350.6|9338.6|0
1733155220000|2024-12-02 16:00:20|9356.5|9344.5|9361|9349|9361|9349|9356.5|9344.5|5
1733155230000|2024-12-02 16:00:30|9360.8|9348.8|9360|9348|9360.8|9348.8|9359.9|9347.9|1
1733155240000|2024-12-02 16:00:40|9359.6|9347.6|9360|9348|9360|9348|9359.6|9347.6|0
1733155250000|2024-12-02 16:00:50|9359.6|9347.6|9356.3|9348.3|9359.6|9348.3|9356.3|9347.6|1
1733155260000|2024-12-02 16:01:00|9357.9|9345.9|9342.1|9330.1|9360.8|9352.8|9342.1|9330.1|3
1733155270000|2024-12-02 16:01:10|9341.8|9329.8|9339.2|9327.2|9342.3|9332.6|9332.3|9326.3|33
1733155280000|2024-12-02 16:01:20|9338|9326|9338.1|9326.1|9339|9327|9338|9326|0
1733155290000|2024-12-02 16:01:30|9338|9326|9340.5|9328.5|9340.5|9328.5|9338|9326|1
1733155330000|2024-12-02 16:02:10|9343.2|9331.2|9342.1|9334.1|9345.8|9334.6|9341.6|9331.2|4
1733155340000|2024-12-02 16:02:20|9339|9327|9323.2|9311.2|9339|9327|9322.3|9310.3|8
1733155350000|2024-12-02 16:02:30|9324.6|9312.6|9319.1|9307.1|9324.6|9312.6|9318.4|9306.4|3
1733155360000|2024-12-02 16:02:40|9321|9309|9322.3|9310.3|9322.7|9310.7|9321|9309|0
1733155370000|2024-12-02 16:02:50|9322.2|9310.2|9322.2|9310.2|9323.8|9311.8|9322.2|9310.2|3
1733155380000|2024-12-02 16:03:00|9320|9308|9318.7|9310.7|9323.1|9312.2|9318.2|9306.8|1
1733155390000|2024-12-02 16:03:10|9322.7|9315.6|9322.2|9316.2|9322.7|9316.2|9321.6|9315.6|1
1733155400000|2024-12-02 16:03:20|9321.7|9315.7|9321.9|9309.9|9323.2|9315.7|9321.7|9309.9|2
1733155410000|2024-12-02 16:03:30|9321.4|9309.4|9322.1|9310.1|9323.5|9311.5|9321.4|9309.4|1
1733155420000|2024-12-02 16:03:40|9321.6|9309.6|9324.1|9312.1|9324.1|9312.1|9321.6|9309.6|0
1733155430000|2024-12-02 16:03:50|9322.9|9314.9|9322.9|9314.9|9322.9|9314.9|9322.9|9314.9|0
1733155440000|2024-12-02 16:04:00|9323.2|9315.2|9324|9312|9324|9315.2|9323.2|9312|0
1733155450000|2024-12-02 16:04:10|9322.7|9310.7|9322.7|9310.7|9322.7|9310.7|9322.7|9310.7|0
1733155460000|2024-12-02 16:04:20|9321.2|9313.2|9324|9312|9324.4|9313.2|9321.2|9312|2
1733155490000|2024-12-02 16:04:50|9324.4|9312.4|9323.2|9315.2|9324.4|9315.2|9323.2|9312.4|0
1733155500000|2024-12-02 16:05:00|9323.4|9315.4|9323.4|9315.4|9323.4|9315.4|9323.4|9315.4|0
1733155520000|2024-12-02 16:05:20|9323.2|9317.2|9322.9|9314.9|9324.6|9317.2|9322|9312.5|3
1733155530000|2024-12-02 16:05:30|9323|9315|9337|9325|9337|9328.3|9323|9312.6|7
1733155550000|2024-12-02 16:05:50|9337.1|9325.1|9335.3|9323.3|9337.1|9325.2|9333.2|9322.4|1
1733155560000|2024-12-02 16:06:00|9334.4|9326.4|9335.4|9329.4|9336.9|9329.4|9334.1|9326.1|1
1733155570000|2024-12-02 16:06:10|9335.5|9329.5|9351.8|9339.8|9351.8|9339.8|9335.5|9324.1|6
1733155580000|2024-12-02 16:06:20|9351.9|9339.9|9346.7|9334.7|9351.9|9339.9|9346.7|9334.7|1
1733155590000|2024-12-02 16:06:30|9347.9|9335.9|9347.9|9335.9|9347.9|9335.9|9347.9|9335.9|5
1733155600000|2024-12-02 16:06:40|9347.6|9335.6|9347.6|9335.6|9347.6|9335.6|9347.6|9335.6|0
1733155610000|2024-12-02 16:06:50|9347.3|9339.3|9351|9339|9351|9339.3|9347.3|9339|3
1733155620000|2024-12-02 16:07:00|9351.8|9339.8|9351.6|9339.6|9352.1|9340.1|9351.6|9339.6|1
1733155640000|2024-12-02 16:07:20|9350.1|9338.1|9351.3|9339.3|9351.3|9339.3|9350.1|9338.1|1
1733155660000|2024-12-02 16:07:40|9349.7|9337.7|9352.4|9340.4|9352.4|9340.4|9349.2|9337.2|2
1733155670000|2024-12-02 16:07:50|9351.4|9339.4|9352.6|9340.6|9352.6|9343.8|9351.1|9339.1|2
1733155690000|2024-12-02 16:08:10|9351.3|9345.3|9351|9345|9351.4|9345.4|9351|9345|0
1733155710000|2024-12-02 16:08:30|9350.9|9344.9|9350.9|9344.9|9350.9|9344.9|9350.9|9344.9|0
1733155720000|2024-12-02 16:08:40|9351.4|9345.4|9351.4|9345.4|9351.4|9345.4|9351.4|9345.4|4
1733155730000|2024-12-02 16:08:50|9351.3|9345.3|9347.3|9341.3|9351.3|9345.3|9347.3|9340.7|2
1733155740000|2024-12-02 16:09:00|9347.1|9341.1|9343.7|9335.7|9347.1|9341.1|9343.7|9335.7|5
1733155750000|2024-12-02 16:09:10|9351.1|9345.1|9348.7|9336.7|9351.8|9345.1|9348.7|9336.7|5
1733155770000|2024-12-02 16:09:30|9348.6|9336.6|9345.7|9333.7|9348.6|9336.6|9344|9332|1
1733155780000|2024-12-02 16:09:40|9346.7|9334.7|9343.7|9331.7|9347.2|9335.2|9342.2|9331.7|0
1733155790000|2024-12-02 16:09:50|9341.2|9333.2|9344|9332|9344|9333.2|9341.1|9332|4
1733155800000|2024-12-02 16:10:00|9343.9|9331.9|9344.4|9332.4|9344.4|9333.1|9341|9331.6|0
1733155810000|2024-12-02 16:10:10|9342.8|9334.8|9347.7|9335.7|9347.7|9339.1|9342.8|9334|2
1733155830000|2024-12-02 16:10:30|9343.6|9335.6|9343.2|9335.2|9343.6|9335.6|9343.2|9335.2|1
1733155840000|2024-12-02 16:10:40|9344.7|9332.7|9345.9|9333.9|9345.9|9333.9|9341.2|9332.3|0
1733155850000|2024-12-02 16:10:50|9341.4|9333.4|9341.8|9333.8|9341.8|9333.8|9341.4|9333.4|3
1733155860000|2024-12-02 16:11:00|9346|9334|9348.5|9336.5|9348.5|9338.1|9346|9334|10
1733155870000|2024-12-02 16:11:10|9348.6|9336.6|9348.6|9336.6|9348.6|9336.6|9348.6|9336.6|0
1733155880000|2024-12-02 16:11:20|9347|9339|9332.3|9324.3|9347.1|9339.1|9332.3|9324.3|3
1733155910000|2024-12-02 16:11:50|9337.6|9325.6|9339.8|9327.8|9340.7|9328.7|9337.6|9325.6|69
1733155920000|2024-12-02 16:12:00|9339.7|9327.7|9343.8|9331.8|9346.8|9334.8|9339.7|9327.7|6
1733155930000|2024-12-02 16:12:10|9343.4|9331.4|9345.8|9333.8|9345.8|9333.8|9343.4|9331.4|0
1733155940000|2024-12-02 16:12:20|9347.4|9335.4|9348.1|9336.1|9348.4|9338|9346|9335.4|0
1733155950000|2024-12-02 16:12:30|9348.4|9336.4|9348.4|9336.4|9348.4|9336.4|9348.4|9336.4|0
1733155960000|2024-12-02 16:12:40|9346.9|9338.9|9348|9340|9349.3|9340|9346.9|9336.9|3
1733155970000|2024-12-02 16:12:50|9348.6|9336.6|9349.6|9337.6|9349.6|9337.6|9343.5|9336.6|20
1733155990000|2024-12-02 16:13:10|9348.6|9336.6|9345.8|9337.8|9349.6|9339|9345.8|9336.6|9
1733156010000|2024-12-02 16:13:30|9345.6|9337.6|9345.6|9337.6|9345.6|9337.6|9345.6|9337.6|0
1733156020000|2024-12-02 16:13:40|9345|9339|9345|9339|9345|9339|9345|9339|0
1733156030000|2024-12-02 16:13:50|9344.1|9338.1|9343.6|9337.6|9344.1|9338.1|9343.6|9337.6|1
1733156040000|2024-12-02 16:14:00|9346.1|9340.1|9346.1|9340.1|9346.1|9340.1|9346.1|9340.1|3
1733156050000|2024-12-02 16:14:10|9348.1|9341.9|9349.4|9341.4|9349.4|9342.2|9347.4|9341.4|3
1733156060000|2024-12-02 16:14:20|9350.3|9342.3|9357.1|9349.1|9357.1|9349.1|9350.3|9342.3|8
1733156070000|2024-12-02 16:14:30|9356|9348|9349.4|9337.4|9358|9348|9349.1|9337.4|3
1733156100000|2024-12-02 16:15:00|9347.3|9335.3|9343.8|9335.8|9347.3|9335.8|9343.8|9333.4|0
1733156120000|2024-12-02 16:15:20|9347.6|9335.6|9346.7|9334.7|9347.6|9335.6|9346.7|9334.7|7
1733156130000|2024-12-02 16:15:30|9341.8|9329.8|9340.8|9332.8|9342.4|9332.8|9340.8|9329.8|7
1733156140000|2024-12-02 16:15:40|9342.4|9330.4|9334.4|9328.4|9342.4|9332|9334.4|9328.4|1
1733156160000|2024-12-02 16:16:00|9339.5|9327.5|9337.9|9329.9|9339.5|9330.3|9337.8|9327.4|1
1733156180000|2024-12-02 16:16:20|9339.5|9327.5|9337.7|9329.7|9339.5|9330.1|9337.7|9327.4|3
1733156190000|2024-12-02 16:16:30|||||||||1
1733156210000|2024-12-02 16:16:50|9338.1|9330.1|9339.4|9327.4|9339.4|9330.1|9338.1|9326.9|2
1733156220000|2024-12-02 16:17:00|9338.5|9326.5|9335.6|9327.6|9338.5|9327.6|9335.6|9326.5|0
1733156230000|2024-12-02 16:17:10|9335.5|9327.5|9335.5|9327.5|9335.5|9327.5|9335.5|9327.5|2
1733156240000|2024-12-02 16:17:20|9333.5|9322.1|9329.4|9323.4|9333.5|9323.4|9329.4|9322.1|3
1733156250000|2024-12-02 16:17:30|9331.8|9323.8|9332.6|9324.6|9334.2|9324.6|9331.8|9322.2|3
1733156280000|2024-12-02 16:18:00|9335.7|9327.7|9331.7|9323.7|9336.7|9327.7|9331.6|9322.1|8
1733156290000|2024-12-02 16:18:10|9330.6|9318.6|9331|9319|9331|9319|9330.6|9318.6|1
1733156300000|2024-12-02 16:18:20|9330.7|9318.7|9325.8|9317.8|9330.7|9319.6|9324.4|9315.2|3
1733156310000|2024-12-02 16:18:30|9324.9|9316.9|9331.2|9319.2|9331.2|9319.2|9324.9|9316.6|3
1733156320000|2024-12-02 16:18:40|9331.6|9319.6|9331.5|9319.5|9331.7|9319.7|9329.5|9317.5|0
1733156330000|2024-12-02 16:18:50|9332.3|9320.3|9332.5|9320.5|9332.5|9320.5|9332.3|9320.3|0
1733156340000|2024-12-02 16:19:00|9332.4|9320.4|9335.5|9327.5|9335.5|9327.5|9331.5|9320.4|3
1733156350000|2024-12-02 16:19:10|9337.1|9325.1|9336.1|9328.1|9337.1|9328.8|9334.8|9325.1|1
1733156370000|2024-12-02 16:19:30|9336.2|9328.2|9335.2|9327.2|9336.2|9328.8|9334.6|9327.2|1
1733156380000|2024-12-02 16:19:40|9335.5|9329.5|9335.1|9323.1|9335.5|9329.5|9334.5|9323.1|7
1733156390000|2024-12-02 16:19:50|9334.9|9322.9|9334.9|9322.9|9336.3|9324.3|9334.9|9322.9|2
1733156400000|2024-12-02 16:20:00|9335|9323|9335|9323|9335|9323|9335|9323|0
1733156410000|2024-12-02 16:20:10|9329.9|9323.9|9329.7|9323.7|9329.9|9323.9|9329.7|9323.7|0
1733156420000|2024-12-02 16:20:20|9329.2|9323.2|9329.2|9323.2|9329.2|9323.2|9329.2|9323.2|1
1733156430000|2024-12-02 16:20:30|9329.3|9323.3|9329.7|9323.7|9329.7|9323.7|9329.3|9323.3|2
1733156440000|2024-12-02 16:20:40|9331.2|9323.2|9331.2|9323.2|9331.2|9323.2|9331.2|9323.2|5
1733156450000|2024-12-02 16:20:50|9329.7|9323.7|9329.7|9323.7|9329.7|9323.7|9329.7|9323.7|0
1733156460000|2024-12-02 16:21:00|9329.3|9323.3|9329.2|9323.2|9329.3|9323.3|9329.2|9323.2|0
1733156470000|2024-12-02 16:21:10|9329|9323|9329|9323|9329|9323|9329|9323|0
1733156480000|2024-12-02 16:21:20|9329.2|9323.2|9331|9323|9331|9323.2|9329.2|9323|1
1733156490000|2024-12-02 16:21:30|9330.9|9322.9|9327.8|9321.8|9331.1|9323.1|9324.2|9315.8|10
1733156500000|2024-12-02 16:21:40|9329.2|9321.2|9326.3|9318.3|9329.2|9321.7|9325.8|9316.3|1
1733156510000|2024-12-02 16:21:50|9326.7|9318.7|9336|9328|9336|9328|9326.7|9318.7|12
1733156520000|2024-12-02 16:22:00|9336.1|9328.1|9336.1|9328.1|9336.1|9328.1|9336.1|9328.1|23
1733156550000|2024-12-02 16:22:30|9334.7|9328.7|9334.7|9328.7|9334.7|9328.7|9334.6|9328.6|4
1733156570000|2024-12-02 16:22:50|9336.2|9328.2|9334.7|9328.7|9336.2|9328.7|9334.7|9328.2|5
1733156580000|2024-12-02 16:23:00|9336.2|9328.2|9336.2|9328.2|9336.2|9328.2|9336.2|9328.2|0
1733156590000|2024-12-02 16:23:10|9334.7|9328.7|9334.2|9328.2|9334.7|9328.7|9334.2|9328.2|1
1733156600000|2024-12-02 16:23:20|9333.3|9325.3|9331.7|9319.7|9333.3|9325.3|9330.9|9318.9|3
1733156610000|2024-12-02 16:23:30|9331.2|9319.2|9331.9|9319.9|9331.9|9319.9|9331.1|9319.1|0
1733156620000|2024-12-02 16:23:40|9328.7|9320.7|9332.2|9320.2|9332.3|9320.7|9328.7|9320.2|0
1733156630000|2024-12-02 16:23:50|9328.9|9320.9|9331.7|9319.7|9331.7|9321.7|9328.7|9319.7|0
1733156640000|2024-12-02 16:24:00|9331.6|9319.6|9330.3|9322.3|9331.6|9325.1|9330.3|9319.6|9
1733156650000|2024-12-02 16:24:10|9332.8|9320.8|9330.8|9322.8|9332.8|9323.3|9330.8|9320.8|2
1733156670000|2024-12-02 16:24:30|9330.9|9322.9|9331.3|9323.3|9331.3|9323.3|9330.9|9322.9|0
1733156680000|2024-12-02 16:24:40|9330.8|9322.8|9330.8|9322.8|9330.8|9322.8|9330.8|9322.8|0
1733156690000|2024-12-02 16:24:50|9331.2|9323.2|9331.3|9325.3|9331.8|9325.3|9329.5|9322.8|1
1733156700000|2024-12-02 16:25:00|9330.8|9324.8|9330.7|9322.7|9331.1|9324.8|9330.3|9319|7
1733156720000|2024-12-02 16:25:20|9331.6|9323.6|9328.1|9320.1|9331.8|9324.2|9328.1|9319.5|16
1733156730000|2024-12-02 16:25:30|9326.9|9318.9|9326|9320|9326.9|9320|9326|9318.5|0
1733156740000|2024-12-02 16:25:40|9323.6|9317.6|9322.9|9314.9|9323.6|9317.6|9322.9|9314.9|0
1733156750000|2024-12-02 16:25:50|9322.5|9314.5|9322.5|9314.5|9322.5|9314.5|9322.5|9314.5|13
1733156760000|2024-12-02 16:26:00|9325.6|9313.6|9331.5|9319.5|9331.7|9321.3|9323.2|9312.5|12
1733156770000|2024-12-02 16:26:10|9330.8|9322.8|9332.9|9324.9|9335.4|9325|9330.8|9322.8|16
1733156780000|2024-12-02 16:26:20|9333.3|9325.3|9330.6|9318.6|9334.9|9326.9|9330.6|9318.6|10
1733156790000|2024-12-02 16:26:30|9332|9320|9332.5|9320.5|9332.5|9320.5|9332|9320|1
1733156800000|2024-12-02 16:26:40|9331.6|9323.6|9332.1|9324.1|9334.5|9324.1|9331.6|9322.5|2
1733156810000|2024-12-02 16:26:50|9332.5|9324.5|9332.6|9324.6|9332.6|9324.6|9331.6|9323.6|1
1733156820000|2024-12-02 16:27:00|9335.2|9323.2|9333.6|9321.6|9336.1|9324.1|9332.1|9321.6|1
1733156830000|2024-12-02 16:27:10|9334.1|9322.1|9333.7|9321.7|9334.1|9322.1|9333.7|9321.7|7
1733156840000|2024-12-02 16:27:20|9333.6|9321.6|9333.6|9321.6|9333.6|9321.6|9333.6|9321.6|1
1733156850000|2024-12-02 16:27:30|9331|9323|9331|9323|9331|9323|9331|9323|0
1733156860000|2024-12-02 16:27:40|9331.5|9323.5|9331.6|9323.6|9331.6|9323.6|9331.5|9323.5|3
1733156870000|2024-12-02 16:27:50|9331.8|9323.8|9331.3|9323.3|9331.8|9323.8|9331.3|9323.3|12
1733156880000|2024-12-02 16:28:00|9331.7|9323.7|9334.8|9326.8|9334.8|9326.8|9331.3|9323.7|1
1733156890000|2024-12-02 16:28:10|9335.2|9327.2|9334.8|9326.8|9335.3|9327.3|9334.8|9326.8|0
1733156900000|2024-12-02 16:28:20|9335.2|9329.2|9334.9|9328.9|9335.4|9329.4|9334.9|9328.9|10
1733156910000|2024-12-02 16:28:30|9334.6|9328.6|9331.1|9323.1|9334.8|9328.6|9331.1|9322.1|4
1733156930000|2024-12-02 16:28:50|||||||||1
1733156940000|2024-12-02 16:29:00|||||||||1
1733156970000|2024-12-02 16:29:30|9329.5|9323.5|9329.4|9323.4|9329.5|9323.5|9329.4|9323.4|19
1733156980000|2024-12-02 16:29:40|9331.2|9323.2|9333.6|9325.6|9333.6|9325.6|9331.2|9323.2|1
1733156990000|2024-12-02 16:29:50|9333.9|9325.9|9334.7|9326.7|9334.7|9328.5|9333.9|9325.9|3
1733157000000|2024-12-02 16:30:00|9334.6|9326.6|9336.1|9328.1|9336.1|9328.1|9334.6|9326.6|26
1733157020000|2024-12-02 16:30:20|9335.9|9327.9|9337|9325|9337|9327.9|9335.9|9325|1
1733157030000|2024-12-02 16:30:30|9336.5|9324.5|9334.3|9326.3|9336.5|9326.3|9333.5|9324.1|5
1733157040000|2024-12-02 16:30:40|9334.4|9326.4|9333.2|9325.2|9334.4|9326.4|9333.2|9325.2|0
1733157050000|2024-12-02 16:30:50|9333.3|9325.3|9329.1|9317.1|9333.3|9325.3|9327.5|9317.1|8
1733157060000|2024-12-02 16:31:00|9327.4|9319.4|9328.2|9316.2|9328.8|9319.4|9326.9|9314.9|1
1733157070000|2024-12-02 16:31:10|9328.3|9316.3|9328.3|9316.3|9328.3|9316.3|9328.3|9316.3|0
1733157080000|2024-12-02 16:31:20|9328.6|9316.6|9328.7|9316.7|9328.7|9318.3|9326.3|9315.9|1
1733157100000|2024-12-02 16:31:40|9326.2|9318.2|9326.1|9318.1|9326.2|9318.2|9326.1|9318.1|7
1733157120000|2024-12-02 16:32:00|9326.3|9320.3|9329.3|9321.3|9329.3|9321.3|9326.3|9320.3|1
1733157140000|2024-12-02 16:32:20|9328.7|9320.7|9327.3|9321.3|9328.7|9321.3|9327.3|9320.7|0
1733157150000|2024-12-02 16:32:30|9327.1|9321.1|9327.1|9321.1|9327.1|9321.1|9327.1|9321.1|0
1733157160000|2024-12-02 16:32:40|9327.5|9321.5|9327.5|9321.5|9327.5|9321.5|9327.5|9321.5|4
1733157170000|2024-12-02 16:32:50|9330|9322|9330.6|9322.6|9330.6|9322.6|9330|9322|3
1733157180000|2024-12-02 16:33:00|9332|9324|9332.1|9324.1|9332.1|9324.1|9332|9324|1
1733157200000|2024-12-02 16:33:20|9335.6|9323.6|9333|9325|9335.6|9325|9333|9322.6|0
1733157220000|2024-12-02 16:33:40|9333.5|9325.5|9333.5|9325.5|9333.5|9325.5|9333.5|9325.5|9
1733157230000|2024-12-02 16:33:50|9334.3|9328.3|9334.8|9328.8|9335.2|9329.2|9334.3|9328.3|12
1733157240000|2024-12-02 16:34:00|9334.2|9328.2|9335.5|9323.5|9335.5|9328.2|9334.1|9323.5|38
1733157250000|2024-12-02 16:34:10|9332.1|9324.1|9331.8|9323.8|9332.1|9324.1|9331.8|9323.8|3
1733157260000|2024-12-02 16:34:20|9331.9|9323.9|9325.3|9319.3|9331.9|9323.9|9324.9|9318.9|9
1733157270000|2024-12-02 16:34:30|9325.4|9319.4|9325.3|9319.3|9325.4|9319.4|9325.1|9319.1|4
1733157280000|2024-12-02 16:34:40|9325.2|9319.2|9325.2|9319.2|9325.2|9319.2|9325.2|9319.2|0
1733157290000|2024-12-02 16:34:50|9326.8|9320.8|9325.5|9319.5|9326.8|9320.8|9325.5|9319.5|2
1733157300000|2024-12-02 16:35:00|9325.3|9319.3|9325.3|9317.3|9328.2|9322.2|9324.9|9315.9|6
1733157310000|2024-12-02 16:35:10|9325.2|9317.2|9324.6|9316.6|9325.2|9317.2|9324.6|9316.6|3
1733157330000|2024-12-02 16:35:30|9323.6|9317.6|9323.3|9315.3|9323.6|9317.6|9322.8|9314.8|1
1733157340000|2024-12-02 16:35:40|9323.2|9315.2|9315.3|9307.3|9323.2|9315.2|9310.8|9298.8|3
1733157350000|2024-12-02 16:35:50|9315.8|9303.8|9315.2|9303.2|9319.5|9312|9315|9303.2|4
1733157360000|2024-12-02 16:36:00|9315.7|9303.7|9312.6|9304.6|9315.7|9304.6|9312.6|9301.8|0
1733157370000|2024-12-02 16:36:10|9312.7|9304.7|9310.3|9304.3|9312.7|9304.7|9310.3|9304.2|1
1733157380000|2024-12-02 16:36:20|9310.2|9304.2|9305.7|9297.7|9310.2|9304.2|9305.7|9297.7|2
1733157390000|2024-12-02 16:36:30|9305.6|9297.6|9305.7|9297.7|9309.2|9297.7|9305.6|9296.6|1
1733157400000|2024-12-02 16:36:40|9305|9299|9305.1|9299.1|9305.1|9299.1|9305|9299|0
1733157410000|2024-12-02 16:36:50|9305|9299|9304.6|9296.6|9305|9299|9304.6|9296.6|1
1733157420000|2024-12-02 16:37:00|||||||||1
1733157430000|2024-12-02 16:37:10|9303.2|9297.2|9306.9|9294.9|9311.6|9304.1|9303.1|9294.9|8
1733157440000|2024-12-02 16:37:20|9304.5|9296.5|9301.4|9295.4|9304.5|9296.5|9301.3|9294.8|3
1733157460000|2024-12-02 16:37:40|9301.3|9295.3|9301.7|9295.7|9301.7|9295.7|9301.3|9295.3|0
1733157470000|2024-12-02 16:37:50|9301.2|9295.2|9301.2|9295.2|9301.3|9295.3|9300.6|9294.6|5
1733157480000|2024-12-02 16:38:00|9300.6|9294.6|9305.3|9299.3|9305.3|9299.3|9300.6|9294.6|9
1733157490000|2024-12-02 16:38:10|9311.2|9299.2|9321.7|9309.7|9322.2|9310.2|9311.2|9299.2|2
1733157500000|2024-12-02 16:38:20|9322.6|9310.6|9321.6|9309.6|9322.6|9313.2|9319.7|9307.7|7
1733157510000|2024-12-02 16:38:30|9322.4|9310.4|9323|9311|9323|9313.3|9321.3|9310.4|0
1733157520000|2024-12-02 16:38:40|9322.8|9310.8|9321.2|9313.2|9322.8|9313.2|9321.2|9310.8|3
1733157530000|2024-12-02 16:38:50|9321.5|9315.5|9315.6|9307.6|9321.5|9315.5|9315.6|9307.6|4
1733157540000|2024-12-02 16:39:00|9315.1|9309.1|9315.1|9309.1|9315.1|9309.1|9315.1|9309.1|0
1733157550000|2024-12-02 16:39:10|9315.5|9309.5|9313.6|9305.6|9315.5|9309.5|9313.6|9305.6|1
1733157560000|2024-12-02 16:39:20|9314.6|9302.6|9311.7|9303.7|9314.6|9303.7|9311.7|9302.6|1
1733157570000|2024-12-02 16:39:30|9311.6|9303.6|9314.9|9308.9|9315.9|9309.9|9311.6|9303.6|3
1733157580000|2024-12-02 16:39:40|9315.8|9303.8|9314.5|9302.5|9315.8|9303.8|9314.5|9302.5|0
1733157590000|2024-12-02 16:39:50|9313|9305|9313|9305|9313|9305|9313|9305|0
1733157600000|2024-12-02 16:40:00|9314.6|9302.6|9325.6|9313.6|9328.5|9316.5|9314.6|9302.6|9
1733157610000|2024-12-02 16:40:10|9324|9316|9327.5|9315.5|9327.5|9316|9321.6|9313|2
1733157620000|2024-12-02 16:40:20|9325.8|9313.8|9330.4|9318.4|9330.4|9318.4|9322.6|9313.5|3
1733157630000|2024-12-02 16:40:30|9331.2|9319.2|9338.7|9326.7|9338.7|9326.7|9330.9|9318.9|3
1733157640000|2024-12-02 16:40:40|9341.5|9329.5|9344.7|9332.7|9344.7|9333.5|9335.6|9328.6|3
1733157650000|2024-12-02 16:40:50|9345.6|9333.6|9344.4|9336.4|9346.8|9336.4|9341.4|9333.6|1
1733157660000|2024-12-02 16:41:00|9344.3|9336.3|9343.4|9335.4|9345|9336.3|9340.5|9332.9|3
1733157670000|2024-12-02 16:41:10|9341|9335|9345.6|9333.6|9345.6|9335|9341|9333.2|11
1733157680000|2024-12-02 16:41:20|9344.1|9332.1|9344.2|9332.2|9344.8|9332.8|9340.2|9331.6|4
1733157690000|2024-12-02 16:41:30|9345|9333|9344.7|9332.7|9345|9335|9340.7|9332.1|1
1733157700000|2024-12-02 16:41:40|9340|9334|9340|9334|9340|9334|9339.7|9333.7|2
1733157710000|2024-12-02 16:41:50|9340.2|9332.2|9344.4|9332.4|9344.4|9333.8|9339.4|9332|2
1733157720000|2024-12-02 16:42:00|9344.5|9332.5|9343.1|9337.1|9344.5|9337.1|9339.8|9332.1|1
1733157730000|2024-12-02 16:42:10|9343.5|9337.5|9348.5|9336.5|9349.5|9337.5|9343.5|9336.1|5
1733157740000|2024-12-02 16:42:20|9346.5|9334.5|9336.3|9324.3|9346.5|9335.7|9336.3|9324.3|5
1733157750000|2024-12-02 16:42:30|9335.5|9323.5|9338.3|9326.3|9338.3|9326.3|9333.8|9321.8|5
1733157760000|2024-12-02 16:42:40|9338.8|9326.8|9339.4|9331.4|9340.9|9331.4|9334.5|9326.5|1
1733157770000|2024-12-02 16:42:50|9339.9|9331.9|9346.4|9334.4|9346.4|9334.4|9337.5|9329|3
1733157780000|2024-12-02 16:43:00|9342.8|9330.8|9343.7|9331.7|9343.7|9331.7|9338|9330|3
1733157790000|2024-12-02 16:43:10|9343.3|9331.3|9338.2|9330.2|9343.3|9331.3|9338.2|9330.2|1
1733157800000|2024-12-02 16:43:20|9339.8|9327.8|9343.3|9331.3|9343.3|9331.3|9335.3|9327.8|2
1733157810000|2024-12-02 16:43:30|9342.9|9330.9|9346.4|9334.4|9346.4|9334.4|9339.3|9330.9|5
1733157820000|2024-12-02 16:43:40|9345|9333|9332.4|9320.4|9345|9333.3|9329.9|9317.9|2
1733157830000|2024-12-02 16:43:50|9331.7|9319.7|9332|9320|9333.4|9321.4|9331.5|9319.5|4
1733157840000|2024-12-02 16:44:00|9330.8|9318.8|9332.4|9320.4|9332.4|9320.4|9326.6|9318.3|1
1733157850000|2024-12-02 16:44:10|9332|9320|9324.1|9316.1|9332|9320|9321.5|9314.5|7
1733157860000|2024-12-02 16:44:20|9324.5|9316.5|9327.5|9315.5|9328.8|9317.5|9322.4|9315|1
1733157870000|2024-12-02 16:44:30|9327.6|9315.6|9329.4|9317.4|9329.4|9319.4|9322.5|9315.6|5
1733157880000|2024-12-02 16:44:40|9328.5|9316.5|9328.1|9316.1|9328.7|9318.3|9324|9313|13
1733157890000|2024-12-02 16:44:50|9326.8|9314.8|9330.8|9318.8|9330.8|9318.8|9321.4|9313.4|1
1733157900000|2024-12-02 16:45:00|9331.1|9319.1|9329|9317|9331.9|9319.9|9326.8|9317|1
1733157910000|2024-12-02 16:45:10|9328.4|9316.4|9326.9|9318.9|9328.4|9320.9|9325.2|9316.4|3
1733157920000|2024-12-02 16:45:20|9328|9316|9328.8|9320.8|9328.8|9320.8|9323.5|9316|1
1733157930000|2024-12-02 16:45:30|9328.7|9320.7|9327.2|9319.2|9330.2|9320.7|9326.4|9318.2|2
1733157940000|2024-12-02 16:45:40|9326.6|9318.6|9327.5|9315.5|9329|9318.6|9326.2|9314.2|15
1733157950000|2024-12-02 16:45:50|9324.7|9312.7|9320.7|9308.7|9324.7|9312.7|9318|9308.2|1
1733157960000|2024-12-02 16:46:00|9319.3|9307.3|9324.1|9312.1|9324.1|9312.1|9315.8|9307.3|3
1733157970000|2024-12-02 16:46:10|9324.6|9312.6|9323.7|9311.7|9324.6|9313|9320.2|9311.7|2
1733157980000|2024-12-02 16:46:20|9321.2|9309.2|9318.6|9306.6|9321.2|9309.9|9313.2|9305.8|3
1733157990000|2024-12-02 16:46:30|9318.2|9306.2|9323.4|9311.4|9323.4|9312.8|9315.3|9305.7|2
1733158000000|2024-12-02 16:46:40|9319.3|9313.3|9321.2|9313.2|9321.2|9313.3|9319.3|9313.2|1
1733158010000|2024-12-02 16:46:50|9321.6|9313.6|9328.1|9316.1|9328.1|9318.4|9320|9311.5|14
1733158020000|2024-12-02 16:47:00|9325.6|9317.6|9325.3|9313.3|9327.1|9318.1|9321.7|9313.3|4
1733158030000|2024-12-02 16:47:10|9321.1|9315.1|9323.8|9315.8|9325.3|9315.8|9321|9313.3|1
1733158040000|2024-12-02 16:47:20|9325.4|9319.4|9326.8|9314.8|9327.3|9319.4|9323.7|9314.3|2
1733158050000|2024-12-02 16:47:30|9327.3|9315.3|9327.4|9315.4|9327.4|9317.8|9322.9|9313.5|1
1733158060000|2024-12-02 16:47:40|9326.2|9318.2|9329.2|9323.2|9330.8|9323.2|9324.2|9318.2|1
1733158070000|2024-12-02 16:47:50|9329.6|9323.6|9336|9328|9336|9329.8|9328.3|9320.3|13
1733158080000|2024-12-02 16:48:00|9335.4|9329.4|9328.1|9320.1|9339.3|9333.3|9327.5|9318.5|13
1733158090000|2024-12-02 16:48:10|9327.7|9319.7|9334.1|9328.1|9335.4|9328.1|9327.1|9319.7|12
1733158100000|2024-12-02 16:48:20|9334|9328|9339.2|9333.2|9339.7|9333.7|9334|9327.7|16
1733158110000|2024-12-02 16:48:30|9338.7|9332.7|9331.5|9323.5|9339.2|9333.2|9331.3|9321.4|14
1733158120000|2024-12-02 16:48:40|9331.6|9323.6|9335.2|9329.2|9335.2|9329.2|9330.6|9323.6|38
1733158130000|2024-12-02 16:48:50|9335.5|9329.5|9341.6|9329.6|9342.1|9334.1|9335.5|9329.5|42
1733158140000|2024-12-02 16:49:00|9340.1|9332.1|9350.3|9344.3|9355|9348.2|9340.1|9332.1|34
1733158150000|2024-12-02 16:49:10|9350.2|9344.2|9343|9335|9350.2|9344.2|9343|9334.8|32
1733158160000|2024-12-02 16:49:20|9341.7|9333.7|9334.4|9322.4|9343.2|9333.7|9333.2|9322.4|41
1733158170000|2024-12-02 16:49:30|9333.4|9321.4|9311.7|9303.7|9333.4|9321.4|9311.7|9303.1|34
1733158180000|2024-12-02 16:49:40|9311.5|9305.5|9309.8|9303.8|9313|9305.5|9303.9|9297.3|44
1733158190000|2024-12-02 16:49:50|9310.5|9304.5|9310.4|9302.4|9319.4|9312.7|9305.3|9299.3|43
1733158200000|2024-12-02 16:50:00|9314.5|9306.5|9327.3|9315.3|9327.3|9315.3|9314.5|9306.5|16
1733158210000|2024-12-02 16:50:10|9326.9|9318.9|9318.2|9312.2|9330.5|9318.9|9317.7|9306.4|12
1733158220000|2024-12-02 16:50:20|9319|9313|9319.2|9313.2|9319.2|9313.2|9319|9313|1
1733158230000|2024-12-02 16:50:30|9328.5|9316.5|9325.8|9317.8|9328.5|9319.9|9325.8|9315.5|2
1733158240000|2024-12-02 16:50:40|9325.7|9317.7|9325.7|9317.7|9325.7|9317.7|9325.7|9317.7|3
1733158250000|2024-12-02 16:50:50|9321.9|9309.9|9321.9|9309.9|9321.9|9309.9|9321.9|9309.9|2
1733158260000|2024-12-02 16:51:00|9321.7|9309.7|9322.4|9310.4|9323.8|9311.8|9321.7|9309.7|0
1733158270000|2024-12-02 16:51:10|9317.7|9311.7|9322.9|9314.9|9323.9|9315.1|9317.7|9309.5|2
1733158280000|2024-12-02 16:51:20|9323.3|9315.3|9323.9|9311.9|9323.9|9315.3|9322.1|9310.1|2
1733158290000|2024-12-02 16:51:30|9324|9312|9319.5|9311.5|9324|9312|9319.5|9309.2|1
1733158300000|2024-12-02 16:51:40|9321.1|9309.1|9321|9309|9321.1|9309.1|9321|9309|0
1733158310000|2024-12-02 16:51:50|9323|9311|9324|9312|9324|9312|9322.5|9310.5|0
1733158320000|2024-12-02 16:52:00|9323.6|9311.6|9323.7|9311.7|9323.7|9311.7|9323|9311|0
1733158330000|2024-12-02 16:52:10|9322.7|9310.7|9322.5|9316.5|9322.7|9316.5|9322.5|9310.7|0
1733158340000|2024-12-02 16:52:20|9323.2|9317.2|9324.3|9318.3|9324.3|9318.3|9323.2|9317.2|1
1733158350000|2024-12-02 16:52:30|9324.2|9318.2|9326.4|9314.4|9326.9|9319.3|9324.2|9312.8|5
1733158360000|2024-12-02 16:52:40|9323.9|9311.9|9324.4|9312.4|9324.9|9315.4|9323.4|9311.4|0
1733158370000|2024-12-02 16:52:50|9323.8|9311.8|9322.9|9310.9|9323.8|9314.2|9322.2|9310.8|2
1733158380000|2024-12-02 16:53:00|9323|9311|9323|9311|9323.5|9311.5|9323|9311|0
1733158390000|2024-12-02 16:53:10|9321.4|9313.4|9320.5|9312.5|9323|9313.5|9320.5|9311|0
1733158400000|2024-12-02 16:53:20|9321|9313|9320.4|9312.4|9322.5|9316.5|9320.4|9312.4|2
1733158410000|2024-12-02 16:53:30|9320.3|9312.3|9317.9|9311.9|9320.3|9312.5|9317.9|9311.9|0
1733158420000|2024-12-02 16:53:40|9317.5|9311.5|9317|9305|9317.5|9311.5|9317|9305|2
1733158430000|2024-12-02 16:53:50|9314.6|9306.6|9299.3|9293.3|9314.6|9306.6|9299.2|9289.7|13
1733158440000|2024-12-02 16:54:00|9297.4|9289.4|9297.9|9289.9|9297.9|9289.9|9297|9289|5
1733158450000|2024-12-02 16:54:10|9297.3|9291.3|9292.1|9284.1|9297.9|9291.3|9292.1|9284.1|4
1733158460000|2024-12-02 16:54:20|9294.1|9282.1|9293.2|9281.2|9294.1|9286.2|9290.8|9280.8|1
1733158470000|2024-12-02 16:54:30|9293.3|9281.3|9294.8|9286.8|9297.1|9286.8|9291.6|9281.3|9
1733158480000|2024-12-02 16:54:40|9297.5|9285.5|9297.6|9285.6|9299.1|9290.6|9294.6|9285.1|1
1733158490000|2024-12-02 16:54:50|9294.8|9286.8|9297.5|9285.5|9298.6|9287.4|9294.8|9284.5|0
1733158500000|2024-12-02 16:55:00|9297.9|9285.9|9292.1|9280.1|9297.9|9287.5|9292.1|9280.1|2
1733158510000|2024-12-02 16:55:10|9289.2|9281.2|9288.7|9282.7|9291.6|9282.7|9288.2|9279.6|0
1733158520000|2024-12-02 16:55:20|9288.9|9282.9|9288|9282|9290.7|9282.9|9288|9282|6
1733158530000|2024-12-02 16:55:30|9288.4|9282.4|9289.5|9281.5|9290.5|9282.5|9288.4|9278.5|14
1733158540000|2024-12-02 16:55:40|9289.4|9281.4|9284.3|9276.3|9289.4|9281.4|9284.3|9275.8|11
1733158550000|2024-12-02 16:55:50|9284.7|9276.7|9284.3|9276.3|9284.7|9276.7|9284.3|9276.3|0
1733158560000|2024-12-02 16:56:00|9287.1|9275.1|9284.2|9276.2|9287.1|9276.2|9284.2|9275|6
1733158570000|2024-12-02 16:56:10|9283.8|9275.8|9284.8|9272.8|9285.8|9276.7|9281.5|9269.5|6
1733158580000|2024-12-02 16:56:20|9285.5|9273.5|9285.1|9273.1|9285.5|9273.5|9285.1|9273.1|0
1733158590000|2024-12-02 16:56:30|9285|9273|9285|9273|9285|9273|9285|9273|0
1733158600000|2024-12-02 16:56:40|9284.8|9272.8|9284.6|9272.6|9284.8|9272.8|9284.6|9272.6|18
1733158610000|2024-12-02 16:56:50|9285.5|9273.5|9285|9273|9285.5|9273.5|9285|9273|0
1733158630000|2024-12-02 16:57:10|9279.9|9273.9|9280.4|9272.4|9281.6|9273.9|9276.7|9269.6|1
1733158640000|2024-12-02 16:57:20|9279|9267|9279.6|9271.6|9280.5|9272.5|9277.4|9267|10
1733158650000|2024-12-02 16:57:30|9279.5|9271.5|9280.3|9272.3|9280.3|9272.3|9279.5|9271.5|0
1733158660000|2024-12-02 16:57:40|9285.2|9273.2|9284.3|9276.3|9285.6|9276.4|9284.3|9273.2|18
1733158680000|2024-12-02 16:58:00|9284.9|9276.9|9283.3|9275.3|9289.3|9280.4|9283.3|9273.4|6
1733158690000|2024-12-02 16:58:10|9286.8|9274.8|9282.8|9274.8|9287.3|9275.4|9282.8|9274.8|2
1733158710000|2024-12-02 16:58:30|9278.7|9270.7|9278.7|9270.7|9278.7|9270.7|9278.7|9270.7|5
1733158720000|2024-12-02 16:58:40|9278.1|9272.1|9278|9272|9278.1|9272.1|9278|9272|0
1733158730000|2024-12-02 16:58:50|9288.1|9276.1|9288.9|9276.9|9288.9|9276.9|9288.1|9276.1|12
1733158740000|2024-12-02 16:59:00|9288.1|9276.1|9288.7|9276.7|9288.7|9276.7|9288.1|9276.1|0
1733158750000|2024-12-02 16:59:10|9288.5|9276.5|9285.3|9277.3|9288.5|9277.3|9285.3|9276.5|0
1733158760000|2024-12-02 16:59:20|9283.6|9277.6|9283.6|9277.6|9283.6|9277.6|9283.6|9277.6|0
1733158770000|2024-12-02 16:59:30|9283.5|9277.5|9288.6|9276.6|9291.8|9279.8|9283.5|9276.2|1
1733158780000|2024-12-02 16:59:40|9287.2|9281.2|9288.7|9280.7|9288.7|9281.2|9287.2|9280.7|1
1733158790000|2024-12-02 16:59:50|9289.5|9281.5|9288.3|9282.3|9289.5|9282.5|9287.1|9280.5|26
1733158800000|2024-12-02 17:00:00|9288.5|9282.5|9283.4|9277.4|9288.7|9282.5|9283.4|9276.7|5
1733158810000|2024-12-02 17:00:10|9284|9276|9282.6|9276.6|9284|9276.6|9282.6|9276|2
1733158820000|2024-12-02 17:00:20|9288.3|9276.3|9291.9|9279.9|9291.9|9279.9|9286.7|9276.3|2
1733158850000|2024-12-02 17:00:50|9291.3|9279.3|9289.5|9277.5|9291.3|9279.3|9289.5|9277.5|0
1733158860000|2024-12-02 17:01:00|9289.3|9277.3|9287.4|9275.4|9289.3|9277.3|9287|9275|0
1733158870000|2024-12-02 17:01:10|9287.8|9275.8|9287.8|9275.8|9287.8|9275.8|9287.8|9275.8|0
1733158880000|2024-12-02 17:01:20|9287.4|9275.4|9287.4|9275.4|9287.4|9275.4|9287.4|9275.4|0
1733158890000|2024-12-02 17:01:30|9287|9275|9285.4|9277.4|9287.4|9277.4|9285.4|9275|0
1733158900000|2024-12-02 17:01:40|9287|9275|9287|9275|9287|9275|9287|9275|0
1733158910000|2024-12-02 17:01:50|9284.6|9276.6|9284.6|9276.6|9284.6|9276.6|9284.6|9276.6|1
1733158930000|2024-12-02 17:02:10|9289.5|9277.5|9288.9|9276.9|9291.4|9279.4|9288.5|9276.5|2
1733158940000|2024-12-02 17:02:20|9288.5|9276.5|9289.4|9277.4|9292.1|9280.1|9288.5|9276.5|4
1733158950000|2024-12-02 17:02:30|9288.4|9276.4|9288|9276|9288.8|9276.8|9288|9276|0
1733158960000|2024-12-02 17:02:40|9285.3|9277.3|9289.4|9277.4|9289.8|9277.8|9285.3|9277.3|1
1733158970000|2024-12-02 17:02:50|9288.6|9276.6|9265.9|9257.9|9288.9|9276.9|9265.9|9257.9|5
1733158980000|2024-12-02 17:03:00|9267.8|9255.8|9270.9|9258.9|9272.4|9260.4|9266.7|9255.8|2
1733158990000|2024-12-02 17:03:10|9271.1|9259.1|9273.7|9261.7|9274.1|9262.1|9271.1|9259.1|0
1733159000000|2024-12-02 17:03:20|9274.1|9262.1|9272.2|9260.2|9274.1|9262.1|9271.7|9259.7|0
1733159010000|2024-12-02 17:03:30|9271.6|9259.6|9268.7|9260.7|9272.3|9260.7|9268.7|9259.6|0
1733159020000|2024-12-02 17:03:40|9268|9260|9268|9260|9268|9260|9268|9260|1
1733159030000|2024-12-02 17:03:50|9266.6|9260.6|9266.1|9260.1|9266.6|9260.6|9266.1|9260.1|0
1733159040000|2024-12-02 17:04:00|9266.2|9260.2|9259.6|9251.6|9266.2|9260.2|9259.6|9251.6|1
1733159050000|2024-12-02 17:04:10|9259.5|9251.5|9255.8|9247.8|9259.5|9251.5|9255.8|9247.8|1
1733159070000|2024-12-02 17:04:30|9255.5|9247.5|9256|9250|9256|9250|9255.5|9247.5|1
1733159080000|2024-12-02 17:04:40|9256.3|9250.3|9265.3|9253.3|9265.3|9254.5|9256.3|9250.3|3
1733159090000|2024-12-02 17:04:50|9264.8|9252.8|9262|9250|9264.9|9257.4|9257.3|9250|2
1733159100000|2024-12-02 17:05:00|9259.1|9247.1|9254.3|9246.3|9259.2|9247.2|9254.3|9246.3|0
1733159110000|2024-12-02 17:05:10|9252.5|9246.5|9257.1|9245.1|9260.2|9248.2|9252.5|9240.5|7
1733159120000|2024-12-02 17:05:20|9256.6|9244.6|9255.5|9243.5|9256.6|9244.6|9255.5|9243.5|0
1733159130000|2024-12-02 17:05:30|9255.7|9243.7|9252.8|9240.8|9255.7|9243.7|9252.8|9240.8|0
1733159140000|2024-12-02 17:05:40|9252.2|9240.2|9249.6|9241.6|9252.2|9241.6|9249.6|9240.2|0
1733159150000|2024-12-02 17:05:50|9252.6|9240.6|9250.6|9242.6|9252.6|9243|9250.6|9240.6|0
1733159160000|2024-12-02 17:06:00|9251|9243|9251|9243|9251|9243|9251|9243|0
1733159170000|2024-12-02 17:06:10|9250.6|9242.6|9250|9242|9250.6|9242.6|9250|9242|0
1733159180000|2024-12-02 17:06:20|9247.8|9241.8|9249.5|9241.5|9249.5|9242.1|9247.8|9241.5|1
1733159190000|2024-12-02 17:06:30|9249.4|9241.4|9249.2|9243.2|9249.4|9243.2|9249.2|9241.4|0
1733159200000|2024-12-02 17:06:40|9249.1|9243.1|9248.9|9242.9|9250.9|9243.4|9248.9|9242.9|1
1733159210000|2024-12-02 17:06:50|9249.1|9241.1|9247.7|9241.7|9249.1|9241.7|9247.7|9241.1|1
1733159220000|2024-12-02 17:07:00|9247.6|9241.6|9250.5|9242.5|9252.5|9242.9|9247.6|9240.5|0
1733159230000|2024-12-02 17:07:10|9250.9|9242.9|9250.9|9242.9|9250.9|9242.9|9250.9|9242.9|0
1733159240000|2024-12-02 17:07:20|9250|9242|9250.5|9242.5|9250.5|9242.5|9250|9242|0
1733159250000|2024-12-02 17:07:30|9250.3|9242.3|9253.9|9241.9|9253.9|9242.3|9250.3|9241.9|0
1733159260000|2024-12-02 17:07:40|9253.8|9241.8|9253.8|9241.8|9253.8|9241.8|9253.8|9241.8|0
1733159270000|2024-12-02 17:07:50|9253.1|9241.1|9248.5|9242.5|9253.1|9242.9|9248.5|9241.1|0
1733159280000|2024-12-02 17:08:00|9253.9|9241.9|9258|9246|9260.5|9248.5|9253.9|9241.9|3
1733159290000|2024-12-02 17:08:10|9255.2|9247.2|9253.9|9247.9|9255.2|9247.9|9253.9|9246.9|0
1733159300000|2024-12-02 17:08:20|9254.4|9246.4|9251.9|9245.9|9254.4|9246.6|9251.9|9245.9|1
1733159310000|2024-12-02 17:08:30|9251.5|9245.5|9253.9|9241.9|9254.3|9245.5|9249.4|9241.9|2
1733159320000|2024-12-02 17:08:40|9251.5|9243.5|9251.9|9243.9|9253.2|9243.9|9251.5|9241.2|2
1733159330000|2024-12-02 17:08:50|9249.3|9243.3|9251.1|9243.1|9251.1|9243.3|9249.3|9243.1|0
1733159340000|2024-12-02 17:09:00|9251.5|9243.5|9251.1|9243.1|9251.5|9243.5|9251.1|9243.1|0
1733159350000|2024-12-02 17:09:10|9251.3|9243.3|9251.3|9243.3|9251.3|9243.3|9251.3|9243.3|0
1733159370000|2024-12-02 17:09:30|9236.7|9230.7|9236.7|9230.7|9236.7|9230.7|9236.7|9230.7|4
1733159380000|2024-12-02 17:09:40|9238.9|9230.9|9238.6|9226.6|9239|9231.5|9237.5|9226.6|3
1733159390000|2024-12-02 17:09:50|9239|9227|9237.6|9229.6|9239|9229.6|9237.6|9227|1
1733159400000|2024-12-02 17:10:00|9237.9|9229.9|9247.5|9235.5|9250.5|9238.5|9234.1|9224.7|8
1733159410000|2024-12-02 17:10:10|9248.7|9236.7|9263.6|9251.6|9263.6|9251.6|9248.4|9236.7|1
1733159420000|2024-12-02 17:10:20|9260.7|9248.7|9264.6|9252.6|9265.3|9253.3|9260.5|9248.5|0
1733159430000|2024-12-02 17:10:30|9264.5|9252.5|9263.9|9251.9|9265.3|9253.3|9262.1|9250.1|1
1733159440000|2024-12-02 17:10:40|9263.1|9251.1|9265.5|9253.5|9265.7|9253.7|9262.7|9250.7|0
1733159450000|2024-12-02 17:10:50|9267.3|9259.3|9264.3|9252.3|9267.3|9259.3|9263.9|9251.9|0
1733159460000|2024-12-02 17:11:00|9263.9|9251.9|9263.6|9251.6|9264.3|9252.3|9263.2|9251.2|0
1733159480000|2024-12-02 17:11:20|9262.8|9254.8|9269.7|9257.7|9269.7|9257.7|9262.2|9254.8|1
1733159500000|2024-12-02 17:11:40|9268.6|9260.6|9268.8|9262.8|9268.8|9262.8|9268.6|9260.6|0
1733159520000|2024-12-02 17:12:00|9269.2|9263.2|9265.9|9257.9|9269.2|9263.2|9265.9|9257.9|2
1733159530000|2024-12-02 17:12:10|9264.7|9256.7|9264.7|9256.7|9264.7|9256.7|9264.7|9256.7|0
1733159540000|2024-12-02 17:12:20|9265.5|9257.5|9265.5|9257.5|9265.5|9257.5|9265.5|9257.5|0
1733159550000|2024-12-02 17:12:30|9270.6|9258.6|9271.6|9259.6|9271.6|9259.6|9270.6|9258.6|1
1733159560000|2024-12-02 17:12:40|9270.6|9262.6|9276|9264|9276|9264.1|9270|9262.6|2
1733159570000|2024-12-02 17:12:50|9280.7|9268.7|9282.5|9270.5|9282.5|9270.5|9280.7|9268.7|1
1733159580000|2024-12-02 17:13:00|9282.7|9270.7|9287.8|9275.8|9288.6|9276.6|9282.7|9270.7|1
1733159590000|2024-12-02 17:13:10|9276.5|9264.5|9278.2|9266.2|9278.2|9266.2|9275.5|9263.5|5
1733159600000|2024-12-02 17:13:20|9279|9267|9279|9267|9279|9267|9279|9267|0
1733159610000|2024-12-02 17:13:30|9284.8|9272.8|9285.4|9273.4|9285.4|9273.4|9284.8|9272.8|0
1733159620000|2024-12-02 17:13:40|9285.3|9273.3|9286.4|9274.4|9286.4|9274.4|9285.3|9273.3|0
1733159630000|2024-12-02 17:13:50|9289.3|9281.3|9289.8|9281.8|9289.8|9281.8|9289.3|9281.3|0
1733159640000|2024-12-02 17:14:00|9288.8|9282.8|9288.9|9282.9|9289.3|9283.3|9288.8|9282.8|1
1733159650000|2024-12-02 17:14:10|9288.8|9282.8|9283.5|9271.5|9288.8|9282.8|9283.5|9271.5|9
1733159660000|2024-12-02 17:14:20|9283.6|9275.6|9288.9|9276.9|9289.4|9277.4|9283.6|9275.6|1
1733159670000|2024-12-02 17:14:30|9284.9|9278.3|9289.3|9283.3|9289.4|9283.3|9284.3|9277.4|1
1733159680000|2024-12-02 17:14:40|9288.7|9280.7|9289.8|9277.8|9289.8|9282.8|9286.7|9274.7|1
1733159700000|2024-12-02 17:15:00|9288.3|9280.3|9288.3|9280.3|9288.3|9280.3|9288.3|9280.3|0
1733159710000|2024-12-02 17:15:10|9287.9|9279.9|9296.7|9284.7|9296.7|9284.7|9287.3|9279.8|3
1733159720000|2024-12-02 17:15:20|9296.8|9284.8|9299.8|9287.8|9306.3|9294.3|9296.8|9284.8|5
1733159730000|2024-12-02 17:15:30|9300.3|9288.3|9290.5|9278.5|9300.3|9288.3|9290.5|9278.5|4
1733159740000|2024-12-02 17:15:40|9290.2|9278.2|9287.7|9275.7|9290.2|9278.2|9287.7|9275.7|0
1733159750000|2024-12-02 17:15:50|9288.5|9276.5|9288.5|9276.5|9288.5|9276.5|9288.5|9276.5|0
1733159760000|2024-12-02 17:16:00|9293.6|9281.6|9296.6|9284.6|9296.6|9284.6|9293.6|9281.6|0
1733159770000|2024-12-02 17:16:10|9296.2|9284.2|9295.5|9287.5|9297.5|9287.5|9295.5|9284.1|0
1733159780000|2024-12-02 17:16:20|9298.5|9286.5|9296.5|9288.5|9298.5|9288.5|9295.3|9286|0
1733159790000|2024-12-02 17:16:30|9295.6|9283.6|9296.1|9284.1|9296.1|9284.1|9295.6|9283.6|0
1733159800000|2024-12-02 17:16:40|9295.7|9283.7|9296.2|9284.2|9296.2|9284.2|9295.7|9283.7|0
1733159810000|2024-12-02 17:16:50|9299|9287|9316.1|9304.1|9316.1|9304.1|9299|9287|3
1733159820000|2024-12-02 17:17:00|9316.9|9304.9|9307.3|9295.3|9316.9|9304.9|9307.3|9295.3|2
1733159830000|2024-12-02 17:17:10|9308.2|9296.2|9305.9|9297.9|9309.5|9297.9|9305.9|9296.2|1
1733159840000|2024-12-02 17:17:20|9306.2|9298.2|9309.5|9301.5|9309.5|9301.5|9306.2|9298.2|1
1733159850000|2024-12-02 17:17:30|9307|9295|9309.1|9297.1|9309.1|9297.1|9304.5|9292.5|1
1733159860000|2024-12-02 17:17:40|9309.5|9297.5|9309.1|9297.1|9309.5|9297.5|9309.1|9297.1|0
1733159870000|2024-12-02 17:17:50|9310.1|9298.1|9308.6|9300.6|9310.1|9301.3|9308.6|9298.1|0
1733159880000|2024-12-02 17:18:00|9309.7|9301.7|9308.2|9296.2|9309.7|9301.7|9308.2|9296.2|3
1733159890000|2024-12-02 17:18:10|9308.7|9296.7|9308.7|9296.7|9308.7|9296.7|9308.7|9296.7|0
1733159900000|2024-12-02 17:18:20|9308.2|9300.2|9308.2|9300.2|9308.2|9300.2|9308.2|9300.2|0
1733159910000|2024-12-02 17:18:30|9309.2|9303.2|9316.1|9310.1|9316.1|9310.1|9309.2|9303.2|7
1733159920000|2024-12-02 17:18:40|9315.8|9309.8|9316.3|9304.3|9316.7|9309.8|9315.8|9304.3|2
1733159930000|2024-12-02 17:18:50|9316.1|9304.1|9303.8|9291.8|9316.1|9304.1|9303.8|9291.8|3
1733159940000|2024-12-02 17:19:00|9303.4|9291.4|9305.5|9293.5|9305.5|9293.5|9303.4|9291.4|0
1733159950000|2024-12-02 17:19:10|9306.3|9294.3|9310.9|9298.9|9310.9|9298.9|9306.3|9294.3|0
1733159960000|2024-12-02 17:19:20|9311.3|9299.3|9312.5|9300.5|9312.5|9300.5|9310.5|9298.5|0
1733159970000|2024-12-02 17:19:30|9312.2|9304.2|9312.5|9306.5|9312.5|9306.5|9312.2|9304.2|0
1733159980000|2024-12-02 17:19:40|9314|9306|9312.2|9300.2|9314|9306.1|9311.8|9300.2|1
1733159990000|2024-12-02 17:19:50|9311.9|9299.9|9312.5|9300.5|9312.5|9300.5|9309.9|9297.9|2
1733160000000|2024-12-02 17:20:00|9312.4|9300.4|9316.1|9304.1|9316.1|9304.1|9312.3|9300.3|4
1733160010000|2024-12-02 17:20:10|9315.9|9303.9|9315.9|9303.9|9315.9|9303.9|9315.9|9303.9|0
1733160020000|2024-12-02 17:20:20|9315.5|9303.5|9315.3|9303.3|9315.5|9303.5|9315.3|9303.3|0
1733160050000|2024-12-02 17:20:50|9316.2|9304.2|9315.3|9303.3|9316.5|9304.5|9314.8|9302.8|1
1733160060000|2024-12-02 17:21:00|9314.8|9302.8|9312|9300|9315.3|9303.3|9312|9300|0
1733160070000|2024-12-02 17:21:10|9311.7|9299.7|9309.1|9297.1|9311.7|9299.7|9309.1|9297.1|0
1733160080000|2024-12-02 17:21:20|9307.8|9295.8|9308.8|9296.8|9308.8|9296.8|9307.2|9295.2|0
1733160090000|2024-12-02 17:21:30|9308|9296|9308.7|9296.7|9310.2|9298.2|9307.8|9295.8|0
1733160100000|2024-12-02 17:21:40|9307.1|9295.1|9308.5|9296.5|9308.5|9296.5|9306.7|9294.7|0
1733160110000|2024-12-02 17:21:50|9308.9|9296.9|9309.2|9297.2|9309.2|9297.2|9308.9|9296.9|0
1733160130000|2024-12-02 17:22:10|9310.2|9298.2|9310.2|9298.2|9310.2|9298.2|9310.2|9298.2|0
1733160140000|2024-12-02 17:22:20|9308.6|9300.6|9305.8|9293.8|9308.6|9300.6|9305.8|9293.8|1
1733160150000|2024-12-02 17:22:30|9302.6|9290.6|9315.1|9303.1|9315.6|9303.6|9300.6|9288.6|9
1733160160000|2024-12-02 17:22:40|9315.5|9303.5|9315.7|9303.7|9315.7|9303.7|9315.5|9303.5|0
1733160170000|2024-12-02 17:22:50|9315.2|9303.2|9315.6|9303.6|9315.6|9303.6|9315.2|9303.2|0
1733160180000|2024-12-02 17:23:00|9316.6|9304.6|9316.6|9304.6|9316.6|9304.6|9316.6|9304.6|1
1733160190000|2024-12-02 17:23:10|9317.2|9305.2|9315.7|9307.7|9317.2|9307.7|9315.7|9305.2|0
1733160200000|2024-12-02 17:23:20|9325.8|9313.8|9325.8|9313.8|9326.2|9314.2|9325.1|9313.1|1
1733160210000|2024-12-02 17:23:30|9324.5|9312.5|9323.6|9311.6|9324.5|9312.5|9323.2|9311.2|1
1733160220000|2024-12-02 17:23:40|9323.2|9311.2|9321.8|9309.8|9323.2|9311.2|9321.8|9309.8|0
1733160230000|2024-12-02 17:23:50|9321.4|9309.4|9319.2|9307.2|9321.4|9309.4|9318.6|9306.6|0
1733160250000|2024-12-02 17:24:10|9319.1|9307.1|9318.4|9306.4|9319.1|9307.1|9318.4|9306.4|0
1733160260000|2024-12-02 17:24:20|9317|9305|9317|9305|9317|9305|9316.6|9304.6|0
1733160270000|2024-12-02 17:24:30|9316.6|9304.6|9316.6|9304.6|9316.6|9304.6|9316.6|9304.6|0
1733160280000|2024-12-02 17:24:40|9315.9|9303.9|9315.5|9303.5|9315.9|9303.9|9315.5|9303.5|0
1733160290000|2024-12-02 17:24:50|9304.6|9292.6|9301.7|9289.7|9305.1|9293.1|9300.9|9288.9|1
1733160300000|2024-12-02 17:25:00|9299.3|9287.3|9304.8|9292.8|9304.8|9292.8|9299.3|9287.3|1
1733160320000|2024-12-02 17:25:20|9302.4|9290.4|9301.7|9289.7|9302.4|9290.4|9301.7|9289.7|0
1733160330000|2024-12-02 17:25:30|9299.5|9287.5|9301.1|9289.1|9301.1|9289.1|9299.5|9287.5|0
1733160340000|2024-12-02 17:25:40|9303.3|9291.3|9303.8|9291.8|9303.8|9291.8|9303.3|9291.3|0
1733160360000|2024-12-02 17:26:00|9303.9|9291.9|9304.6|9292.6|9304.6|9292.6|9303.3|9291.3|0
1733160370000|2024-12-02 17:26:10|9305.6|9293.6|9310|9298|9311.1|9299.1|9305.6|9293.6|1
1733160380000|2024-12-02 17:26:20|9310.8|9298.8|9311.3|9299.3|9311.3|9299.3|9310.8|9298.8|0
1733160390000|2024-12-02 17:26:30|9311|9299|9311|9299|9311|9299|9311|9299|0
1733160400000|2024-12-02 17:26:40|9310|9302|9310|9302|9310|9302|9310|9302|0
1733160410000|2024-12-02 17:26:50|9309.7|9303.7|9309.7|9303.7|9309.7|9303.7|9309.7|9303.7|0
1733160420000|2024-12-02 17:27:00|9315|9307|9316|9304|9316|9307|9314.5|9304|1
1733160430000|2024-12-02 17:27:10|9307.7|9299.7|9306.2|9294.2|9310.8|9299.7|9306.2|9294.2|2
1733160440000|2024-12-02 17:27:20|9304.6|9292.6|9305.8|9293.8|9306.2|9294.2|9304.6|9292.6|0
1733160490000|2024-12-02 17:28:10|9305.4|9293.4|9305|9293|9305.4|9293.4|9305|9293|1
1733160520000|2024-12-02 17:28:40|9305.9|9293.9|9307|9295|9307.4|9295.4|9305.9|9293.9|0
1733160530000|2024-12-02 17:28:50|9304.5|9292.5|9314.6|9302.6|9314.6|9302.6|9304.5|9292.5|1
1733160540000|2024-12-02 17:29:00|9314.2|9302.2|9316.8|9304.8|9318.1|9306.1|9314.2|9302.2|0
1733160550000|2024-12-02 17:29:10|9316.4|9304.4|9317.4|9305.4|9317.4|9305.4|9316.2|9304.2|1
1733160570000|2024-12-02 17:29:30|9317.7|9305.7|9317.7|9305.7|9317.7|9305.7|9317.7|9305.7|0
1733160580000|2024-12-02 17:29:40|9315.5|9303.5|9304.6|9292.6|9315.5|9303.5|9304.3|9292.3|1
1733160600000|2024-12-02 17:30:00|9303|9291|9302.7|9290.7|9303|9291|9302.7|9290.7|0
1733160610000|2024-12-02 17:30:10|9302.3|9290.3|9302.3|9290.3|9302.3|9293.1|9301.1|9290.3|1
1733160630000|2024-12-02 17:30:30|9297.6|9291.6|9302.4|9290.4|9303.4|9291.8|9297.6|9290.4|4
1733160720000|2024-12-02 17:32:00|9302.3|9290.3|9302.3|9290.3|9302.3|9290.3|9302.3|9290.3|0
1733160790000|2024-12-02 17:33:10|9302.8|9290.8|9301.8|9289.8|9302.8|9290.8|9301.8|9289.8|2
1733160800000|2024-12-02 17:33:20|9300.3|9292.3|9301.8|9289.8|9301.8|9292.3|9300.3|9289.8|1
1733160810000|2024-12-02 17:33:30|9300.7|9292.7|9300.7|9292.7|9300.7|9292.7|9300.7|9292.7|0
1733160820000|2024-12-02 17:33:40|9300.1|9294.1|9305.7|9293.7|9306.7|9294.7|9300.1|9293.7|2
1733160840000|2024-12-02 17:34:00|9305.6|9293.6|9305.6|9293.6|9305.6|9293.6|9305.6|9293.6|0
1733160910000|2024-12-02 17:35:10|9304|9296|9304.1|9296.1|9304.1|9296.1|9304|9296|0
1733160930000|2024-12-02 17:35:30|9304|9296|9304|9296|9304|9296|9304|9296|0
1733160950000|2024-12-02 17:35:50|9304.2|9296.2|9309.5|9297.5|9309.5|9298.1|9304.2|9295.7|3
1733160960000|2024-12-02 17:36:00|9309.1|9297.1|9308.5|9300.5|9309.4|9300.9|9308.5|9297.1|0
1733160970000|2024-12-02 17:36:10|9308.4|9300.4|9308.4|9300.4|9308.4|9300.4|9308.4|9300.4|0
1733160990000|2024-12-02 17:36:30|9308.5|9300.5|9307.2|9295.2|9308.5|9300.5|9307.2|9295.2|3
1733161010000|2024-12-02 17:36:50|9304.3|9296.3|9306.5|9298.5|9307.3|9298.5|9304.3|9295.3|0
1733161030000|2024-12-02 17:37:10|9306.4|9298.4|9306.4|9298.4|9306.4|9298.4|9306.4|9298.4|0
1733161070000|2024-12-02 17:37:50|9306|9298|9306|9298|9306|9298|9306|9298|0
1733161120000|2024-12-02 17:38:40|||||||||1
1733161130000|2024-12-02 17:38:50|9306.5|9298.5|9306.5|9298.5|9306.5|9298.5|9306.5|9298.5|1
1733161140000|2024-12-02 17:39:00|9306.6|9298.6|9306.1|9300.1|9306.6|9300.1|9306.1|9298.6|3
1733161150000|2024-12-02 17:39:10|9306.5|9300.5|9312.2|9300.2|9312.2|9302|9306.5|9300.2|1
1733161160000|2024-12-02 17:39:20|9312.5|9300.5|9311.5|9303.5|9312.5|9303.5|9311.5|9300.5|2
1733161170000|2024-12-02 17:39:30|9312.1|9304.1|9316.1|9308.1|9319.5|9308.1|9312.1|9304.1|3
1733161180000|2024-12-02 17:39:40|9316|9308|9309.5|9303.5|9316|9308|9309.5|9303.5|2
1733161190000|2024-12-02 17:39:50|9310|9304|9311.5|9299.5|9311.9|9304|9308.5|9299.5|1
1733161200000|2024-12-02 17:40:00|9312.3|9300.3|9315|9303|9315|9303|9312.3|9300.3|0
1733161210000|2024-12-02 17:40:10|9313.8|9305.8|9317.9|9305.9|9319.7|9308.5|9313.8|9305.8|0
1733161220000|2024-12-02 17:40:20|9319|9307|9318.5|9306.5|9319|9307|9318.5|9306.5|0
1733161230000|2024-12-02 17:40:30|9316.5|9308.5|9317.5|9305.5|9317.5|9308.5|9316.5|9305.5|1
1733161240000|2024-12-02 17:40:40|9316|9308|9316|9308|9316|9308|9316|9308|0
1733161250000|2024-12-02 17:40:50|9316.1|9308.1|9316.1|9308.1|9316.1|9308.1|9316.1|9308.1|8
1733161260000|2024-12-02 17:41:00|9316.2|9308.2|9316.6|9308.6|9316.6|9308.6|9316.2|9308.2|1
1733161270000|2024-12-02 17:41:10|9316|9310|9323.6|9311.6|9324.1|9312.1|9316|9310|1
1733161320000|2024-12-02 17:42:00|9325.6|9313.6|9325.2|9313.2|9325.6|9313.6|9325.2|9313.2|0
1733161330000|2024-12-02 17:42:10|9325.1|9313.1|9325.1|9313.1|9325.1|9313.1|9325.1|9313.1|0
1733161340000|2024-12-02 17:42:20|9326.5|9314.5|9326.1|9314.1|9326.5|9314.5|9326.1|9314.1|1
1733161350000|2024-12-02 17:42:30|9323.3|9315.3|9325.1|9313.1|9325.1|9315.3|9323.3|9313.1|0
1733161360000|2024-12-02 17:42:40|9324.7|9312.7|9324.1|9312.1|9325.1|9313.1|9324.1|9312.1|1
1733161400000|2024-12-02 17:43:20|9325.1|9313.1|9325.5|9313.5|9325.5|9315.2|9323.2|9313.1|0
1733161410000|2024-12-02 17:43:30|9325.6|9313.6|9325.6|9313.6|9325.6|9313.6|9325.6|9313.6|0
1733161420000|2024-12-02 17:43:40|||||||||3
1733161430000|2024-12-02 17:43:50|9324.1|9316.1|9324.1|9316.1|9324.1|9316.1|9324.1|9316.1|0
1733161440000|2024-12-02 17:44:00|||||||||2
1733161470000|2024-12-02 17:44:30|9323.3|9315.3|9323.3|9315.3|9323.3|9315.3|9323.3|9315.3|1
1733161480000|2024-12-02 17:44:40|9321.6|9309.6|9323.1|9315.1|9325.6|9315.1|9321.6|9309.6|7
1733161580000|2024-12-02 17:46:20|9322.1|9310.1|9322.1|9310.1|9322.1|9310.1|9322.1|9310.1|1
1733161610000|2024-12-02 17:46:50|9322.6|9310.6|9322.6|9310.6|9322.6|9310.6|9322.6|9310.6|0
1733161630000|2024-12-02 17:47:10|9323.1|9311.1|9323.1|9311.1|9323.1|9311.1|9323.1|9311.1|0
1733161640000|2024-12-02 17:47:20|9322.7|9310.7|9322.6|9310.6|9322.7|9310.7|9322.6|9310.6|0
1733161670000|2024-12-02 17:47:50|9322.1|9310.1|9322.1|9310.1|9322.1|9310.1|9322.1|9310.1|3
1733161680000|2024-12-02 17:48:00|9322.2|9310.2|9325.6|9313.6|9325.6|9315.1|9322.2|9310.2|7
1733161690000|2024-12-02 17:48:10|9328.1|9316.1|9327|9315|9328.1|9316.1|9327|9315|5
1733161710000|2024-12-02 17:48:30|9327.6|9315.6|9326.2|9314.2|9328.6|9317.1|9325|9313.7|5
1733161720000|2024-12-02 17:48:40|9325.1|9317.1|9326.2|9314.2|9326.2|9317.1|9325|9314.2|2
1733161730000|2024-12-02 17:48:50|9325|9317|9321.9|9309.9|9326.7|9317|9321.9|9309.9|2
1733161740000|2024-12-02 17:49:00|9321.6|9309.6|9321.6|9309.6|9321.6|9309.6|9321.6|9309.6|0
1733161760000|2024-12-02 17:49:20|9320.4|9308.4|9320|9308|9320.4|9308.4|9319.6|9307.6|0
1733161770000|2024-12-02 17:49:30|9320.1|9308.1|9320.1|9308.1|9320.1|9308.1|9320.1|9308.1|0
1733161780000|2024-12-02 17:49:40|9318.6|9306.6|9316.1|9308.1|9318.6|9308.2|9316.1|9306.6|0
1733161790000|2024-12-02 17:49:50|9315.6|9307.6|9318.4|9306.4|9318.4|9307.6|9315.6|9306.4|0
1733161800000|2024-12-02 17:50:00|9318.6|9306.6|9317.1|9309.1|9318.6|9309.1|9317.1|9306.6|0
1733161860000|2024-12-02 17:51:00|9320.9|9308.9|9322.3|9310.3|9322.3|9310.3|9320.9|9308.9|2
1733161870000|2024-12-02 17:51:10|9324|9312|9323.6|9311.6|9324|9312|9323.6|9311.6|1
1733161880000|2024-12-02 17:51:20|9323.4|9311.4|9323.6|9311.6|9323.6|9311.6|9323.4|9311.4|5
1733161890000|2024-12-02 17:51:30|||||||||1
1733161900000|2024-12-02 17:51:40|9322|9314|9324.5|9312.5|9324.5|9314.1|9322|9312.5|0
1733161920000|2024-12-02 17:52:00|9324.6|9312.6|9324.6|9312.6|9324.6|9312.6|9324.6|9312.6|0
1733161930000|2024-12-02 17:52:10|9323.6|9311.6|9321.2|9313.2|9323.6|9313.2|9321.2|9311.6|0
1733161940000|2024-12-02 17:52:20|9326.8|9314.8|9325.2|9317.2|9326.8|9317.2|9323.1|9311.1|7
1733161950000|2024-12-02 17:52:30|9328.5|9320.5|9328.5|9320.5|9328.5|9320.5|9328.5|9320.5|4
1733161960000|2024-12-02 17:52:40|9329|9321|9328.6|9320.6|9329|9321|9328.6|9320.6|1
1733161970000|2024-12-02 17:52:50|9328.7|9320.7|9325.3|9319.3|9328.7|9320.7|9325.3|9319.3|1
1733161990000|2024-12-02 17:53:10|||||||||1
1733162050000|2024-12-02 17:54:10|9325.4|9319.4|9325.4|9319.4|9325.4|9319.4|9325.4|9319.4|0
1733162060000|2024-12-02 17:54:20|9325.3|9319.3|9325.8|9319.8|9325.8|9319.8|9325.3|9319.3|1
1733162100000|2024-12-02 17:55:00|9324.4|9318.4|9325.3|9319.3|9325.3|9319.3|9324.4|9318.4|2
1733162110000|2024-12-02 17:55:10|9325.8|9317.8|9325.8|9317.8|9325.8|9317.8|9325.8|9317.8|0
1733162140000|2024-12-02 17:55:40|9326|9318|9326|9318|9326|9318|9326|9318|2
1733162160000|2024-12-02 17:56:00|9325.9|9317.9|9325.3|9319.3|9325.9|9319.3|9325.3|9317.9|0
1733162170000|2024-12-02 17:56:10|9325.4|9319.4|9325.4|9319.4|9325.4|9319.4|9325.4|9319.4|0
1733162190000|2024-12-02 17:56:30|9325.3|9319.3|9325.3|9319.3|9325.3|9319.3|9325.3|9319.3|4
1733162200000|2024-12-02 17:56:40|9325.4|9319.4|9325.4|9319.4|9325.4|9319.4|9325.4|9319.4|0
1733162210000|2024-12-02 17:56:50|||||||||1
1733162220000|2024-12-02 17:57:00|||||||||1
1733162250000|2024-12-02 17:57:30|9325.8|9319.8|9325.3|9319.3|9325.8|9319.8|9325.3|9319.3|2
1733162260000|2024-12-02 17:57:40|9325.7|9319.7|9325.3|9319.3|9325.8|9319.8|9325.3|9319.3|1
1733162280000|2024-12-02 17:58:00|9325.4|9319.4|9322.3|9314.3|9325.4|9319.4|9318.5|9312.5|11
1733162290000|2024-12-02 17:58:10|9322.7|9314.7|9322.3|9314.3|9323.2|9315.2|9322.3|9314.3|0
1733162300000|2024-12-02 17:58:20|9323.7|9315.7|9323.7|9315.7|9323.7|9315.7|9323.7|9315.7|1
1733162310000|2024-12-02 17:58:30|9323.8|9315.8|9323.1|9317.1|9323.9|9317.3|9323.1|9315.8|3
1733162330000|2024-12-02 17:58:50|9325|9317|9325|9317|9325|9317|9325|9317|2
1733162340000|2024-12-02 17:59:00|9324.8|9318.8|9328.3|9320.3|9328.8|9320.8|9324.8|9318.8|1
1733162350000|2024-12-02 17:59:10|9328.4|9320.4|9328.4|9320.4|9328.4|9320.4|9328.4|9320.4|1
1733162370000|2024-12-02 17:59:30|9328.3|9320.3|9328.3|9320.3|9328.3|9320.3|9328.3|9320.3|1
1733162380000|2024-12-02 17:59:40|9327.6|9321.6|9329.5|9323.5|9330.6|9324.6|9327.6|9321.6|4
1733162390000|2024-12-02 17:59:50|9329.8|9323.8|9329.7|9323.7|9329.8|9323.8|9329.7|9323.7|0
1733162400000|2024-12-02 18:00:00|9330.2|9324.2|9330.6|9322.6|9330.8|9324.2|9328.6|9322.6|4
1733162410000|2024-12-02 18:00:10|9329.1|9323.1|9330.6|9322.6|9330.6|9323.1|9329.1|9321.2|1
1733162420000|2024-12-02 18:00:20|9330.7|9322.7|9330.6|9324.6|9330.7|9324.6|9330.6|9322.7|1
1733162430000|2024-12-02 18:00:30|9330.5|9324.5|9330.5|9324.5|9330.5|9324.5|9330.5|9324.5|3
1733162440000|2024-12-02 18:00:40|9330.9|9324.9|9330.9|9324.9|9330.9|9324.9|9330.5|9324.5|0
1733162460000|2024-12-02 18:01:00|9340.1|9332.1|9348.4|9340.4|9348.4|9340.4|9339.5|9331.7|6
1733162470000|2024-12-02 18:01:10|9348.6|9342.6|9348.8|9342.8|9349.2|9342.8|9348.6|9341.2|1
1733162500000|2024-12-02 18:01:40|9348.2|9342.2|9348.1|9342.1|9348.2|9342.2|9348.1|9342.1|0
1733162510000|2024-12-02 18:01:50|9349.2|9341.2|9348.6|9342.6|9349.2|9342.6|9348.6|9341.2|1
1733162530000|2024-12-02 18:02:10|9356.2|9344.2|9355|9349|9356.2|9349|9354.6|9344.2|3
1733162550000|2024-12-02 18:02:30|9355.3|9349.3|9362.7|9350.7|9374.2|9366.2|9355.3|9346.2|59
1733162560000|2024-12-02 18:02:40|9361.8|9349.8|9371.7|9359.7|9372.2|9360.2|9360.6|9349.8|1
1733162570000|2024-12-02 18:02:50|9372.1|9360.1|9373.9|9365.9|9375.1|9365.9|9370.6|9359.8|1
1733162580000|2024-12-02 18:03:00|9374.4|9366.4|9374.8|9366.8|9377.6|9369.3|9374.2|9365.6|14
1733162590000|2024-12-02 18:03:10|9376.8|9364.8|9381.2|9369.2|9385.5|9373.5|9376.7|9364.7|5
1733162600000|2024-12-02 18:03:20|9382.1|9370.1|9378.5|9366.5|9382.2|9370.2|9376.8|9364.8|0
1733162610000|2024-12-02 18:03:30|9378.9|9366.9|9386.3|9374.3|9386.9|9374.9|9378.2|9366.9|8
1733162620000|2024-12-02 18:03:40|9386.4|9378.4|9385.5|9379.5|9387.2|9379.5|9385.5|9374.7|1
1733162630000|2024-12-02 18:03:50|9385.6|9373.6|9374.1|9368.1|9385.6|9375.8|9374.1|9368.1|7
1733162640000|2024-12-02 18:04:00|9374.6|9368.6|9374.4|9366.4|9374.6|9368.6|9371.4|9365.4|8
1733162650000|2024-12-02 18:04:10|9374.3|9368.3|9373.6|9365.6|9374.4|9368.4|9372.1|9365.6|5
1733162660000|2024-12-02 18:04:20|9365.3|9353.3|9370.5|9358.5|9371.6|9360.1|9360.8|9348.8|4
1733162670000|2024-12-02 18:04:30|9370.9|9358.9|9375.4|9363.4|9375.4|9363.4|9370.9|9358.9|1
1733162680000|2024-12-02 18:04:40|9374.6|9362.6|9373.8|9367.8|9375.5|9367.8|9373.4|9361.4|2
1733162690000|2024-12-02 18:04:50|9373.9|9367.9|9373.9|9365.9|9373.9|9367.9|9373.9|9365.9|1
1733162730000|2024-12-02 18:05:30|9374|9366|9366.3|9358.3|9384.9|9372.9|9366.3|9358.3|5
1733162740000|2024-12-02 18:05:40|9366.4|9358.4|9366.4|9358.4|9366.4|9358.4|9366.4|9358.4|0
1733162750000|2024-12-02 18:05:50||9354.4||9354.4||9354.4||9354.4|1
1733162760000|2024-12-02 18:06:00|9366.7|9354.7|9366.7|9354.7|9366.7|9354.7|9366.7|9354.7|0
1733162770000|2024-12-02 18:06:10|9367.1|9355.1|9365|9357|9367.4|9357|9365|9355.1|0
1733162790000|2024-12-02 18:06:30|9362.5|9350.5|9355.9|9343.9|9362.5|9350.5|9355.7|9343.7|2
1733162800000|2024-12-02 18:06:40|9356.3|9344.3|9355|9343|9356.4|9344.4|9354.7|9342.7|0
1733162810000|2024-12-02 18:06:50|9352.9|9340.9|9355.8|9343.8|9355.8|9343.8|9352.9|9340.9|0
1733162820000|2024-12-02 18:07:00|9366.4|9354.4|9361.5|9349.5|9367|9355|9359|9349.5|1
1733162830000|2024-12-02 18:07:10|9360|9352|9361.5|9349.5|9361.5|9352|9360|9349.5|0
1733162850000|2024-12-02 18:07:30|9358.7|9346.7|9358.7|9346.7|9358.7|9346.7|9358.7|9346.7|1
1733162860000|2024-12-02 18:07:40|9359.1|9347.1|9358.2|9346.2|9359.1|9347.1|9357.7|9345.7|4
1733162870000|2024-12-02 18:07:50|9356.2|9344.2|9356.2|9344.2|9356.2|9344.2|9356.2|9344.2|0
1733162880000|2024-12-02 18:08:00|9356.5|9344.5|9356|9344|9356.5|9344.5|9356|9344|0
1733162890000|2024-12-02 18:08:10|9356.1|9348.1|9357.7|9345.7|9357.7|9348.1|9356.1|9345.7|1
1733162900000|2024-12-02 18:08:20|9356.1|9348.1|9356.1|9348.1|9356.1|9348.1|9356.1|9348.1|0
1733162910000|2024-12-02 18:08:30|9356|9348|9356|9348|9356|9348|9356|9348|0
1733162920000|2024-12-02 18:08:40|9360.5|9348.5|9358.1|9350.1|9360.5|9350.9|9358.1|9347.7|3
1733162940000|2024-12-02 18:09:00|9358|9350|9358|9350|9358|9350|9358|9350|0
1733162950000|2024-12-02 18:09:10|9359.1|9351.1|9359.1|9351.1|9360.7|9351.1|9359.1|9348.7|2
1733162980000|2024-12-02 18:09:40|9358.7|9350.7|9358.6|9350.6|9358.7|9350.7|9358.6|9350.6|1
1733162990000|2024-12-02 18:09:50|9352.6|9340.6|9352.6|9340.6|9352.6|9340.6|9352.6|9340.6|1
1733163000000|2024-12-02 18:10:00|9352.5|9340.5|9350.1|9342.1|9352.5|9342.1|9350.1|9340.5|0
1733163010000|2024-12-02 18:10:10|9350|9342|9350.6|9342.6|9350.6|9342.6|9350|9342|3
1733163020000|2024-12-02 18:10:20|9363.7|9351.7|9364|9352|9364|9352|9363.7|9351.7|2
1733163030000|2024-12-02 18:10:30|9361.5|9349.5|9361.5|9349.5|9361.5|9349.5|9361.5|9349.5|0
1733163050000|2024-12-02 18:10:50|9362.3|9350.3|9362.5|9350.5|9362.5|9350.5|9362.3|9350.3|0
1733163070000|2024-12-02 18:11:10|9361.3|9349.3|9363.2|9351.2|9363.2|9351.2|9354.9|9344.4|4
1733163090000|2024-12-02 18:11:30|9362.4|9350.4|9362.4|9350.4|9362.4|9350.4|9362.4|9350.4|0
1733163130000|2024-12-02 18:12:10|9360.8|9352.8|9361.1|9353.1|9361.1|9353.1|9360.8|9352.8|0
1733163140000|2024-12-02 18:12:20|9365.2|9353.2|9364|9356|9365.2|9356|9364|9353.1|2
1733163150000|2024-12-02 18:12:30|9363.9|9355.9|9363.7|9351.7|9364.6|9355.9|9363.5|9351.5|1
1733163160000|2024-12-02 18:12:40|9362|9350|9362|9350|9362|9350|9362|9350|1
1733163180000|2024-12-02 18:13:00|9362.1|9350.1|9362.1|9350.1|9362.1|9350.1|9362.1|9350.1|0
1733163190000|2024-12-02 18:13:10|9362|9350|9360.1|9352.1|9362|9352.1|9360.1|9349.7|1
1733163210000|2024-12-02 18:13:30|9360.2|9352.2|9361|9349|9361|9352.2|9360.2|9349|0
1733163220000|2024-12-02 18:13:40|9360.9|9348.9|9370.1|9358.1|9371|9362.1|9358.4|9348.9|14
1733163230000|2024-12-02 18:13:50|9370.6|9358.6|9369.5|9361.5|9371|9361.5|9368.6|9358.6|0
1733163250000|2024-12-02 18:14:10|9371.6|9363.6|9371.6|9363.6|9371.6|9363.6|9371.6|9363.6|2
1733163270000|2024-12-02 18:14:30|9376.2|9364.2|9376.2|9364.2|9376.2|9364.2|9376.2|9364.2|1
1733163280000|2024-12-02 18:14:40|9374.6|9366.6|9374|9366|9374.6|9366.6|9374|9366|1
1733163290000|2024-12-02 18:14:50|9374.6|9366.6|9374.6|9366.6|9374.6|9366.6|9374.6|9366.6|0
1733163300000|2024-12-02 18:15:00|9372.9|9364.9|9372.9|9364.9|9372.9|9364.9|9372.9|9364.9|1
1733163310000|2024-12-02 18:15:10|9372.6|9364.6|9372.5|9360.5|9373.3|9364.6|9370.8|9358.8|3
1733163320000|2024-12-02 18:15:20|9371.1|9359.1|9372|9360|9372|9360|9371.1|9359.1|1
1733163330000|2024-12-02 18:15:30|9370.8|9358.8|9369.6|9357.6|9370.8|9358.8|9369.6|9357.6|0
1733163340000|2024-12-02 18:15:40|9369.5|9357.5|9367.2|9355.2|9369.5|9357.5|9367.2|9355.2|0
1733163350000|2024-12-02 18:15:50|9367.6|9355.6|9368.1|9356.1|9368.1|9356.1|9367.6|9355.6|1
1733163360000|2024-12-02 18:16:00|9368.3|9356.3|9368.3|9356.3|9368.3|9356.3|9368.3|9356.3|0
1733163370000|2024-12-02 18:16:10|9369.9|9357.9|9368.4|9360.4|9370.1|9360.5|9368.4|9357.9|3
1733163380000|2024-12-02 18:16:20|9368.6|9360.6|9373.2|9361.2|9373.2|9361.2|9368.6|9359.8|1
1733163390000|2024-12-02 18:16:30|9372.8|9360.8|9372.3|9360.3|9372.8|9360.8|9371.9|9359.9|0
1733163400000|2024-12-02 18:16:40|9371.3|9363.3|9372.9|9360.9|9372.9|9363.3|9371.3|9360.9|0
1733163420000|2024-12-02 18:17:00|9370.5|9362.5|9370.5|9362.5|9370.5|9362.5|9370.5|9362.5|0
1733163430000|2024-12-02 18:17:10|9372.6|9360.6|9372.8|9360.8|9372.8|9360.8|9372.6|9360.6|0
1733163440000|2024-12-02 18:17:20|9370.4|9362.4|9370.4|9362.4|9370.4|9362.4|9370.4|9362.4|0
1733163450000|2024-12-02 18:17:30|9370.3|9362.3|9370.3|9362.3|9370.3|9362.3|9370.3|9362.3|1
1733163460000|2024-12-02 18:17:40|9365|9353|9366.5|9354.5|9366.5|9354.5|9365|9353|1
1733163470000|2024-12-02 18:17:50|9368.2|9356.2|9368.1|9356.1|9368.2|9356.2|9367.6|9355.6|0
1733163490000|2024-12-02 18:18:10|9366.9|9354.9|9367.1|9355.1|9367.1|9355.1|9366.2|9354.2|0
1733163510000|2024-12-02 18:18:30|9367.3|9355.3|9363.7|9355.7|9367.3|9355.7|9363.7|9355.3|0
1733163520000|2024-12-02 18:18:40|9363.3|9355.3|9362.8|9354.8|9363.3|9355.3|9362.8|9354.8|1
1733163530000|2024-12-02 18:18:50|9362.9|9354.9|9362.1|9356.1|9362.9|9356.3|9362.1|9354.9|1
1733163540000|2024-12-02 18:19:00|9362.6|9354.6|9362.6|9354.6|9362.6|9354.6|9362.6|9354.6|1
1733163550000|2024-12-02 18:19:10|9362.5|9354.5|9362.5|9354.5|9362.5|9354.5|9362.5|9354.5|0
1733163560000|2024-12-02 18:19:20|9361|9355|9360.8|9354.8|9361|9355|9360.8|9354.8|3
1733163570000|2024-12-02 18:19:30|9361|9355|9361|9355|9361|9355|9361|9355|0
1733163600000|2024-12-02 18:20:00|9360.9|9354.9|9360.9|9354.9|9360.9|9354.9|9360.9|9354.9|1
1733163610000|2024-12-02 18:20:10|9361|9355|9361.2|9355.2|9362.6|9356.5|9361|9354.6|2
1733163620000|2024-12-02 18:20:20|9359.8|9353.8|9358.2|9352.2|9359.8|9353.8|9358.2|9352.2|1
1733163630000|2024-12-02 18:20:30|9357.8|9351.8|9362.2|9354.2|9362.2|9354.2|9357.7|9351.7|2
1733163640000|2024-12-02 18:20:40|9362.3|9354.3|9368|9356|9368|9356.1|9362.1|9354.3|2
1733163650000|2024-12-02 18:20:50|9366.6|9354.6|9364.4|9356.4|9366.6|9356.4|9364.4|9354.1|0
1733163660000|2024-12-02 18:21:00|9366.8|9354.8|9368.7|9356.7|9368.7|9356.7|9366.8|9354.8|0
1733163670000|2024-12-02 18:21:10|9368.8|9356.8|9367.8|9355.8|9368.8|9356.8|9367.8|9355.8|2
1733163680000|2024-12-02 18:21:20|9368.6|9356.6|9368.8|9356.8|9368.8|9356.8|9368.6|9356.6|0
1733163690000|2024-12-02 18:21:30|9366.3|9358.3|9369.6|9357.6|9369.6|9358.3|9366.3|9356.8|0
1733163700000|2024-12-02 18:21:40|9367.4|9359.4|9367.2|9359.2|9367.4|9359.4|9367.2|9359.2|0
1733163710000|2024-12-02 18:21:50|9369.9|9357.9|9370.7|9358.7|9370.7|9358.7|9369.9|9357.9|2
1733163720000|2024-12-02 18:22:00|9370.8|9358.8|9368.2|9360.2|9370.8|9360.2|9368.2|9358.8|0
1733163730000|2024-12-02 18:22:10|9368.7|9360.7|9370.7|9358.7|9370.7|9360.7|9368.7|9358.7|0
1733163750000|2024-12-02 18:22:30|9368.3|9360.3|9369.2|9361.2|9369.2|9361.2|9368.3|9360.3|0
1733163760000|2024-12-02 18:22:40|9369.4|9361.4|9369.3|9361.3|9369.4|9361.4|9369.3|9361.3|1
1733163770000|2024-12-02 18:22:50|9369.2|9361.2|9368|9362|9369.5|9362|9368|9361.1|3
1733163780000|2024-12-02 18:23:00|9367.8|9361.8|9367.8|9361.8|9367.8|9361.8|9367.8|9361.8|0
1733163790000|2024-12-02 18:23:10|9366.6|9360.6|9369.1|9363.1|9369.7|9363.1|9366.6|9360.3|1
1733163810000|2024-12-02 18:23:30|9371|9365|9372.5|9364.5|9372.5|9365|9371|9364.5|1
1733163820000|2024-12-02 18:23:40|9373|9365|9373.6|9365.6|9373.6|9365.6|9371.2|9364.4|1
1733163830000|2024-12-02 18:23:50|9373|9367|9373|9367|9373|9367|9373|9367|0
1733163840000|2024-12-02 18:24:00|9372.6|9366.6|9387.2|9379.2|9388.3|9379.2|9372.4|9366.4|19
1733163850000|2024-12-02 18:24:10|9387.3|9379.3|9385.5|9377.5|9387.3|9379.5|9385|9377|1
1733163880000|2024-12-02 18:24:40|9385.3|9377.3|9385.3|9377.3|9385.3|9377.3|9385.3|9377.3|0
1733163900000|2024-12-02 18:25:00|9385.5|9377.5|9385.6|9377.6|9385.6|9377.6|9385.4|9377.4|2
1733163910000|2024-12-02 18:25:10|9385.2|9377.2|9383.3|9371.3|9385.4|9377.6|9383.3|9371.3|35
1733163920000|2024-12-02 18:25:20|9385.8|9373.8|9382|9374|9385.8|9374|9382|9372.5|0
1733163930000|2024-12-02 18:25:30|9381.9|9373.9|9381.9|9373.9|9381.9|9373.9|9381.9|9373.9|0
1733163940000|2024-12-02 18:25:40|9379.9|9373.2|9381.4|9375.4|9381.4|9375.4|9375.2|9365.6|6
1733163950000|2024-12-02 18:25:50|9383.8|9375.8|9382.9|9374.9|9383.8|9375.8|9382.9|9374.9|2
1733163960000|2024-12-02 18:26:00|9383|9375|9382.9|9374.9|9383.9|9375.9|9382.9|9374.9|2
1733163970000|2024-12-02 18:26:10|9382.8|9374.8|9382.8|9374.8|9382.8|9374.8|9382.8|9374.8|0
1733163980000|2024-12-02 18:26:20|9383.2|9375.2|9381.4|9375.4|9383.3|9375.4|9381.4|9375.2|0
1733163990000|2024-12-02 18:26:30|9381.8|9369.8|9380.9|9372.9|9381.8|9372.9|9380.9|9369.4|3
1733164000000|2024-12-02 18:26:40|9370.2|9358.2|9371.4|9359.4|9372.9|9360.9|9370.2|9358.2|4
1733164010000|2024-12-02 18:26:50|9372.3|9360.3|9372.7|9360.7|9372.7|9360.7|9372.3|9360.3|0
1733164020000|2024-12-02 18:27:00|9372.3|9360.3|9369|9361|9372.7|9361|9369|9360.3|1
1733164030000|2024-12-02 18:27:10|9369.2|9361.2|9369.2|9361.2|9369.2|9361.2|9369.2|9361.2|0
1733164050000|2024-12-02 18:27:30|9369.1|9361.1|9371.3|9359.3|9371.3|9361.1|9363.9|9357.9|3
1733164060000|2024-12-02 18:27:40|9372.5|9360.5|9372|9364|9373|9364|9371.8|9360.5|0
1733164070000|2024-12-02 18:27:50|9371.7|9363.7|9371.7|9359.7|9371.7|9363.7|9371.7|9359.7|1
1733164080000|2024-12-02 18:28:00|9371.4|9359.4|9369.5|9357.5|9371.4|9359.4|9369.4|9357.4|0
1733164100000|2024-12-02 18:28:20|9370.1|9358.1|9370.2|9358.2|9370.6|9358.6|9370.1|9358.1|1
1733164110000|2024-12-02 18:28:30|9369.7|9357.7|9369.7|9357.7|9369.7|9357.7|9369.7|9357.7|0
1733164120000|2024-12-02 18:28:40|9371.7|9359.7|9376.2|9364.2|9376.2|9364.2|9371.7|9359.7|0
1733164130000|2024-12-02 18:28:50|9377.2|9365.2|9369.5|9357.5|9377.2|9366.1|9369.5|9357.5|4
1733164140000|2024-12-02 18:29:00|9372.4|9360.4|9372.4|9360.4|9372.4|9360.4|9372.4|9360.4|1
1733164150000|2024-12-02 18:29:10|9375.1|9363.1|9366.8|9354.8|9375.6|9363.6|9366.8|9354.8|8
1733164160000|2024-12-02 18:29:20|9366.2|9354.2|9365.9|9353.9|9366.6|9354.6|9364.6|9352.6|0
1733164170000|2024-12-02 18:29:30|9361|9353|9360.7|9352.7|9361|9353|9360.2|9352.2|1
1733164180000|2024-12-02 18:29:40|9360.2|9352.2|9366.7|9354.7|9366.7|9354.7|9360.2|9352.2|5
1733164190000|2024-12-02 18:29:50|9366|9354|9369.1|9357.1|9372.4|9360.4|9366|9354|6
1733219100000|2024-12-03 09:45:00|9359.6|9347.6|9357.3|9345.3|9366.1|9354.1|9355.4|9343.4|17
1733219110000|2024-12-03 09:45:10|9355.4|9343.4|9354.3|9342.3|9366.6|9358.6|9354.3|9342.3|10
1733219120000|2024-12-03 09:45:20|9354.2|9342.2|9352.9|9340.9|9356.1|9347.6|9349.7|9337.7|5
1733219130000|2024-12-03 09:45:30|9352.2|9340.2|9350.6|9338.6|9352.2|9340.2|9350.6|9338.6|0
1733219140000|2024-12-03 09:45:40|9351|9339|9353.9|9341.9|9353.9|9341.9|9351|9339|2
1733219150000|2024-12-03 09:45:50|9354.3|9342.3|9357.3|9345.3|9357.3|9345.3|9354.3|9342.3|0
1733219160000|2024-12-03 09:46:00|9358.1|9346.1|9354.8|9342.8|9358.3|9346.3|9354.3|9342.3|2
1733219170000|2024-12-03 09:46:10|9355.1|9343.1|9360.2|9348.2|9362|9350|9355.1|9343.1|3
1733219180000|2024-12-03 09:46:20|9359.5|9347.5|9357.4|9345.4|9359.5|9347.5|9357.4|9345.4|0
1733219190000|2024-12-03 09:46:30|9357.6|9345.6|9359.3|9347.3|9360.5|9348.5|9357.6|9345.6|1
1733219200000|2024-12-03 09:46:40|9358.7|9346.7|9367|9355|9367.1|9355.1|9357.2|9346.7|2
1733219210000|2024-12-03 09:46:50|9371.4|9359.4|9369.3|9357.3|9373.6|9364.1|9367.8|9355.8|11
1733219220000|2024-12-03 09:47:00|9370.5|9358.5|9369.6|9357.6|9370.5|9358.5|9368.9|9356.9|0
1733219230000|2024-12-03 09:47:10|9369.7|9357.7|9381.1|9369.1|9381.1|9369.1|9369.7|9357.7|5
1733219240000|2024-12-03 09:47:20|9378.6|9366.6|9374.7|9362.7|9378.6|9366.6|9372.8|9360.8|3
1733219250000|2024-12-03 09:47:30|9377.2|9365.2|9377.2|9365.2|9377.2|9365.2|9377.2|9365.2|0
1733219260000|2024-12-03 09:47:40|9380|9368|9380.8|9368.8|9382.1|9370.1|9377.7|9365.7|1
1733219280000|2024-12-03 09:48:00|9381.2|9369.2|9381.2|9369.2|9381.2|9369.2|9381.2|9369.2|1
1733219290000|2024-12-03 09:48:10|9382|9370|9382.3|9370.3|9382.3|9370.3|9382|9370|0
1733219300000|2024-12-03 09:48:20|9381.7|9369.7|9379.8|9367.8|9381.7|9369.7|9375.4|9363.4|4
1733219310000|2024-12-03 09:48:30|9381|9369|9380.2|9368.2|9381.3|9369.3|9380.2|9368.2|0
1733219320000|2024-12-03 09:48:40|9382.2|9370.2|9381.9|9369.9|9383.1|9371.1|9381.2|9369.2|0
1733219330000|2024-12-03 09:48:50|9382.7|9370.7|9382.7|9370.7|9382.7|9370.7|9382.7|9370.7|0
1733219340000|2024-12-03 09:49:00|9382.9|9370.9|9382.9|9370.9|9382.9|9370.9|9382.9|9370.9|0
1733219380000|2024-12-03 09:49:40|9382.8|9370.8|9382.9|9370.9|9383.8|9371.8|9382.6|9370.6|2
1733219390000|2024-12-03 09:49:50|9385.2|9373.2|9384.1|9372.1|9385.2|9373.2|9383.6|9371.6|1
1733219400000|2024-12-03 09:50:00|9383.7|9371.7|9384.5|9372.5|9384.5|9372.5|9383.4|9371.4|0
1733219410000|2024-12-03 09:50:10|9385|9373|9384.2|9372.2|9385|9373|9384.2|9372.2|1
1733219420000|2024-12-03 09:50:20|9386.2|9374.2|9386.2|9374.2|9386.2|9374.2|9386.2|9374.2|0
1733219430000|2024-12-03 09:50:30|9388|9380|9388.1|9376.1|9389.7|9381.7|9387.3|9375.3|2
1733219440000|2024-12-03 09:50:40|9387.1|9375.1|9374.1|9362.1|9387.1|9375.1|9373.9|9361.9|5
1733219450000|2024-12-03 09:50:50|9377.8|9365.8|9388.9|9376.9|9390|9378|9377.4|9365.4|4
1733219460000|2024-12-03 09:51:00|9390.5|9378.5|9401.2|9389.2|9401.2|9389.2|9390.5|9378.5|6
1733219490000|2024-12-03 09:51:30|9401.1|9389.1|9400.1|9392.1|9401.1|9392.1|9400.1|9389.1|0
1733219500000|2024-12-03 09:51:40|9408.3|9396.3|9408|9396|9408.3|9396.3|9406.4|9394.4|6
1733219510000|2024-12-03 09:51:50|9408.3|9396.3|9410.3|9398.3|9410.3|9398.3|9407.9|9395.9|1
1733219520000|2024-12-03 09:52:00|9409.3|9397.3|9421.6|9409.6|9422.2|9410.2|9409.3|9397.3|2
1733219530000|2024-12-03 09:52:10|9420|9412|9420.2|9412.2|9420.2|9412.2|9420|9412|0
1733219550000|2024-12-03 09:52:30|9420.1|9412.1|9419.6|9411.6|9420.1|9412.1|9419.6|9411.6|1
1733219560000|2024-12-03 09:52:40|9420.4|9412.4|9420.9|9412.9|9420.9|9412.9|9420.4|9412.4|0
1733219570000|2024-12-03 09:52:50|9421.3|9413.3|9409.5|9397.5|9421.3|9413.3|9409.5|9397.5|1
1733219580000|2024-12-03 09:53:00|9409.7|9397.7|9416.6|9404.6|9416.6|9404.6|9409.7|9397.7|2
1733219590000|2024-12-03 09:53:10|9415.7|9403.7|9416.5|9404.5|9417.1|9405.1|9415.7|9403.7|1
1733219600000|2024-12-03 09:53:20|9418.5|9406.5|9419.2|9407.2|9419.2|9407.2|9418.5|9406.5|0
1733219610000|2024-12-03 09:53:30|9418.8|9406.8|9431.1|9419.1|9433.1|9421.1|9417.7|9406.8|15
1733219620000|2024-12-03 09:53:40|9428.2|9416.2|9428.2|9416.2|9428.2|9416.2|9428.2|9416.2|1
1733219630000|2024-12-03 09:53:50|9418.4|9410.4|9418.6|9406.6|9435.2|9423.2|9418.2|9406.2|4
1733219640000|2024-12-03 09:54:00|9418.7|9406.7|9419.3|9407.3|9421.3|9409.3|9418.4|9406.4|1
1733219650000|2024-12-03 09:54:10|9418.7|9406.7|9418.7|9406.7|9418.7|9406.7|9418.7|9406.7|0
1733219660000|2024-12-03 09:54:20|9419.9|9407.9|9420.1|9408.1|9420.6|9408.6|9418.9|9406.9|0
1733219670000|2024-12-03 09:54:30|9419.2|9407.2|9418.3|9406.3|9419.2|9407.2|9418.3|9406.3|1
1733219680000|2024-12-03 09:54:40|9421.3|9409.3|9409.1|9397.1|9421.8|9409.8|9409.1|9397.1|9
1733219690000|2024-12-03 09:54:50|9409|9397|9409.4|9397.4|9409.4|9397.4|9408.8|9396.8|2
1733219700000|2024-12-03 09:55:00|9409|9397|9407.9|9395.9|9409|9397|9407.9|9395.9|1
1733219710000|2024-12-03 09:55:10|9408.3|9396.3|9409|9397|9409|9397|9403.4|9395.4|1
1733219720000|2024-12-03 09:55:20|9409.4|9397.4|9408.7|9400.7|9409.5|9400.7|9408.5|9396.9|0
1733219740000|2024-12-03 09:55:40|9411.1|9399.1|9407.1|9395.1|9412.7|9400.7|9407.1|9395.1|5
1733219770000|2024-12-03 09:56:10|9407.4|9395.4|9407.5|9395.5|9407.5|9395.5|9407.1|9395.1|5
1733219780000|2024-12-03 09:56:20|||||||||1
1733219810000|2024-12-03 09:56:50|9405.9|9397.9|9396.1|9384.1|9405.9|9397.9|9393.6|9381.6|40
1733219820000|2024-12-03 09:57:00|9395.8|9383.8|9404.6|9392.6|9404.6|9392.6|9394.6|9382.6|2
1733219830000|2024-12-03 09:57:10|9401.4|9389.4|9400.7|9388.7|9401.4|9389.4|9400.7|9388.7|1
1733219840000|2024-12-03 09:57:20|9401.1|9389.1|9401.2|9389.2|9401.7|9389.7|9400.6|9388.6|1
1733219850000|2024-12-03 09:57:30|9401.3|9389.3|9401.3|9389.3|9401.3|9389.3|9401.3|9389.3|0
1733219860000|2024-12-03 09:57:40|9401.6|9389.6|9399.7|9387.7|9401.6|9389.6|9399.6|9387.6|4
1733219870000|2024-12-03 09:57:50|9400|9388|9403|9391|9404.6|9392.6|9400|9388|2
1733219880000|2024-12-03 09:58:00|9404.1|9392.1|9404.9|9392.9|9404.9|9392.9|9404.1|9392.1|0
1733219890000|2024-12-03 09:58:10|9404.2|9392.2|9403.4|9391.4|9404.2|9392.2|9403.4|9391.4|0
1733219900000|2024-12-03 09:58:20|9403.9|9391.9|9404.5|9392.5|9404.5|9392.5|9403.9|9391.9|0
1733219920000|2024-12-03 09:58:40|9403.9|9391.9|9403.9|9391.9|9403.9|9391.9|9403.9|9391.9|0
1733219930000|2024-12-03 09:58:50|9403.8|9391.8|9396|9384|9403.8|9391.8|9394.4|9382.7|3
1733219940000|2024-12-03 09:59:00|9396.1|9384.1|9396.1|9384.1|9396.1|9384.1|9396.1|9384.1|0
1733219950000|2024-12-03 09:59:10|9394.6|9386.6|9395.2|9387.2|9395.2|9387.2|9394.6|9386.6|0
1733219960000|2024-12-03 09:59:20|9403.7|9391.7|9405.3|9393.3|9405.3|9393.3|9403.7|9391.7|4
1733219970000|2024-12-03 09:59:30|9405.5|9393.5|9406.4|9394.4|9406.4|9394.4|9405.5|9393.5|0
1733219980000|2024-12-03 09:59:40|9406.5|9394.5|9406.5|9394.5|9406.5|9394.5|9406.5|9394.5|0
1733219990000|2024-12-03 09:59:50|9399.4|9387.4|9400.3|9388.3|9400.3|9388.3|9399.4|9387.4|6
1733220000000|2024-12-03 10:00:00|9400.4|9388.4|9398.2|9386.2|9401.2|9389.2|9398.2|9386.2|0
1733220010000|2024-12-03 10:00:10|9397.7|9385.7|9397.2|9385.2|9397.7|9385.7|9396.4|9384.4|2
1733220020000|2024-12-03 10:00:20|9395.8|9383.8|9394.1|9382.1|9396.2|9384.2|9392.1|9380.1|2
1733220030000|2024-12-03 10:00:30|9391.8|9379.8|9388.9|9376.9|9393|9381|9388.9|9376.9|3
1733220040000|2024-12-03 10:00:40|9385.7|9373.7|9379.8|9367.8|9385.7|9374.5|9379.8|9367.8|5
1733220050000|2024-12-03 10:00:50|9379|9367|9379.7|9367.7|9379.7|9367.7|9378.6|9366.6|1
1733220060000|2024-12-03 10:01:00|9379.8|9367.8|9376.3|9364.3|9379.8|9367.8|9376.3|9364.3|0
1733220070000|2024-12-03 10:01:10|9373.9|9361.9|9374.8|9362.8|9375.2|9363.2|9373.5|9361.5|0
1733220080000|2024-12-03 10:01:20|9374.4|9362.4|9372.2|9360.2|9374.4|9362.4|9372.2|9360.2|0
1733220090000|2024-12-03 10:01:30|9372.3|9360.3|9367.5|9355.5|9372.3|9361.1|9367.5|9355.5|0
1733220110000|2024-12-03 10:01:50|9364.9|9352.9|9364.9|9352.9|9364.9|9352.9|9364.9|9352.9|1
1733220130000|2024-12-03 10:02:10|9366.9|9354.9|9371.6|9359.6|9371.6|9359.6|9366.9|9354.9|2
1733220140000|2024-12-03 10:02:20|9371.5|9359.5|9367.5|9355.5|9371.5|9359.5|9367.1|9355.1|1
1733220160000|2024-12-03 10:02:40|9368.3|9356.3|9361|9353|9368.7|9356.7|9361|9353|2
1733220170000|2024-12-03 10:02:50|9358.8|9346.8|9360|9348|9360|9348|9358.8|9346.8|3
1733220190000|2024-12-03 10:03:10|9361.2|9349.2|9361.2|9349.2|9361.7|9349.7|9361.2|9349.2|0
1733220210000|2024-12-03 10:03:30|9360|9348|9359.1|9347.1|9360|9348|9359.1|9347.1|0
1733220230000|2024-12-03 10:03:50|9351.8|9339.8|9343.2|9335.2|9351.8|9339.8|9343.2|9334.3|2
1733220240000|2024-12-03 10:04:00|9342.8|9330.8|9344.2|9332.2|9344.2|9332.2|9342.8|9330.8|2
1733220250000|2024-12-03 10:04:10|9349.4|9337.4|9351.6|9339.6|9351.6|9339.6|9349.4|9337.4|1
1733220260000|2024-12-03 10:04:20|9349.4|9337.4|9347.8|9335.8|9349.4|9337.4|9347.8|9335.8|0
1733220270000|2024-12-03 10:04:30|9348.2|9336.2|9344|9332|9348.2|9336.2|9344|9332|2
1733220280000|2024-12-03 10:04:40|9344.3|9332.3|9342.8|9330.8|9344.3|9332.3|9342.8|9330.8|1
1733220300000|2024-12-03 10:05:00|9343.2|9331.2|9343.6|9331.6|9343.6|9331.6|9343.2|9331.2|0
1733220310000|2024-12-03 10:05:10|9343.7|9331.7|9350.4|9338.4|9350.4|9338.4|9341.7|9331.7|2
1733220320000|2024-12-03 10:05:20|9349.4|9337.4|9349.8|9337.8|9349.8|9337.8|9349.4|9337.4|1
1733220330000|2024-12-03 10:05:30|9354.7|9342.7|9355.5|9343.5|9355.5|9343.5|9354.7|9342.7|0
1733220340000|2024-12-03 10:05:40|9356.9|9344.9|9357.5|9345.5|9357.5|9345.5|9356.9|9344.9|0
1733220350000|2024-12-03 10:05:50|9358.5|9346.5|9355.2|9343.2|9358.5|9346.5|9355.2|9343.2|1
1733220360000|2024-12-03 10:06:00|9355.3|9343.3|9355.3|9343.3|9355.3|9343.3|9355.3|9343.3|0
1733220370000|2024-12-03 10:06:10|9355.2|9343.2|9355.2|9343.2|9355.2|9343.2|9355.2|9343.2|0
1733220380000|2024-12-03 10:06:20|9356|9344|9356.6|9344.6|9356.6|9344.6|9356|9344|0
1733220390000|2024-12-03 10:06:30|9356.7|9344.7|9356.5|9344.5|9356.7|9344.7|9356.5|9344.5|1
1733220400000|2024-12-03 10:06:40|9355.1|9343.1|9354.6|9342.6|9355.1|9343.1|9354.6|9342.6|0
1733220420000|2024-12-03 10:07:00|9354.8|9342.8|9355.5|9343.5|9355.5|9343.5|9354.8|9342.8|0
1733220430000|2024-12-03 10:07:10|9358.9|9346.9|9358.5|9346.5|9358.9|9346.9|9358.5|9346.5|0
1733220440000|2024-12-03 10:07:20|9359.3|9347.3|9359.7|9347.7|9360.5|9348.5|9358.4|9346.4|0
1733220450000|2024-12-03 10:07:30|9359|9347|9359|9347|9359|9347|9359|9347|0
1733220460000|2024-12-03 10:07:40|9358.2|9346.2|9358|9346|9358.2|9346.2|9358|9346|0
1733220480000|2024-12-03 10:08:00|9357.9|9345.9|9350|9342|9358|9346|9350|9342|1
1733220490000|2024-12-03 10:08:10|9351.1|9339.1|9353.6|9341.6|9353.6|9341.6|9351.1|9339.1|1
1733220550000|2024-12-03 10:09:10|9353.4|9341.4|9353.4|9341.4|9353.4|9341.4|9353.4|9341.4|0
1733220560000|2024-12-03 10:09:20|9352.9|9340.9|9354.3|9342.3|9354.3|9342.3|9351.9|9339.9|0
1733220570000|2024-12-03 10:09:30|9354.6|9342.6|9354|9342|9354.6|9342.6|9354|9342|0
1733220600000|2024-12-03 10:10:00|9357.2|9345.2|9350|9342|9357.3|9345.3|9350|9340.4|1
1733220630000|2024-12-03 10:10:30|9349.9|9341.9|9348.4|9336.4|9351.9|9341.9|9348.4|9336.4|1
1733220640000|2024-12-03 10:10:40|9346.9|9334.9|9346.9|9334.9|9346.9|9334.9|9346.9|9334.9|2
1733220660000|2024-12-03 10:11:00|9347.4|9335.4|9347.4|9335.4|9347.4|9335.4|9347.4|9335.4|0
1733220700000|2024-12-03 10:11:40|9348.2|9336.2|9348.4|9336.4|9348.4|9336.4|9348.2|9336.2|0
1733220720000|2024-12-03 10:12:00|9346.9|9334.9|9346.4|9334.4|9346.9|9334.9|9346.4|9334.4|0
1733220730000|2024-12-03 10:12:10|9346.9|9334.9|9344.9|9336.9|9346.9|9336.9|9344.6|9333.4|3
1733220740000|2024-12-03 10:12:20|9345.7|9337.7|9348.3|9336.3|9351.7|9339.7|9345.7|9336.3|1
1733220750000|2024-12-03 10:12:30|9348|9336|9348|9336|9348|9336|9348|9336|0
1733220760000|2024-12-03 10:12:40|9347.6|9335.6|9349.6|9337.6|9349.6|9337.6|9347.5|9335.5|0
1733220780000|2024-12-03 10:13:00|9349.7|9337.7|9349.7|9337.7|9349.7|9337.7|9349.7|9337.7|0
1733220790000|2024-12-03 10:13:10|9348.1|9336.1|9348.5|9336.5|9348.5|9336.5|9348.1|9336.1|0
1733220800000|2024-12-03 10:13:20|9342.4|9330.4|9340.2|9328.2|9344.1|9332.1|9340.2|9328.2|1
1733220810000|2024-12-03 10:13:30|9338.1|9326.1|9337.8|9325.8|9338.1|9326.1|9337.8|9325.8|0
1733220820000|2024-12-03 10:13:40|9341.4|9329.4|9342.2|9330.2|9342.3|9330.3|9341.4|9329.4|1
1733220840000|2024-12-03 10:14:00|9343|9331|9344|9332|9344|9332|9343|9331|0
1733220860000|2024-12-03 10:14:20|9345.2|9333.2|9349.3|9337.3|9349.3|9337.3|9345.2|9333.2|0
1733220880000|2024-12-03 10:14:40|9356.7|9344.7|9357.8|9345.8|9357.9|9345.9|9355.7|9343.7|0
1733220890000|2024-12-03 10:14:50|9357.7|9345.7|9357.3|9345.3|9357.7|9345.7|9357.3|9345.3|0
1733220900000|2024-12-03 10:15:00|9358.2|9346.2|9362.3|9350.3|9362.3|9350.3|9357.8|9345.8|1
1733220910000|2024-12-03 10:15:10|9363.9|9351.9|9360.8|9352.8|9363.9|9352.8|9360.8|9351.8|0
1733220930000|2024-12-03 10:15:30|9369.2|9357.2|9372.4|9360.4|9372.4|9360.4|9369.2|9357.2|1
1733220960000|2024-12-03 10:16:00|9374.9|9362.9|9366.2|9358.2|9374.9|9362.9|9366.2|9357.9|1
1733220970000|2024-12-03 10:16:10|9365.9|9357.9|9374.5|9362.5|9377.7|9365.7|9365.9|9357.9|1
1733220980000|2024-12-03 10:16:20|9374.9|9362.9|9371.9|9359.9|9374.9|9362.9|9371.9|9359.9|0
1733220990000|2024-12-03 10:16:30|9371.4|9359.4|9371.4|9359.4|9371.4|9359.4|9371.4|9359.4|0
1733221010000|2024-12-03 10:16:50|9365.4|9357.4|9365.4|9357.4|9365.4|9357.4|9365.4|9357.4|0
1733221020000|2024-12-03 10:17:00|9369.9|9357.9|9368.4|9356.4|9369.9|9357.9|9366.9|9354.9|1
1733221040000|2024-12-03 10:17:20|9370|9358|9370.5|9358.5|9370.5|9358.5|9370|9358|0
1733221050000|2024-12-03 10:17:30|9371.3|9359.3|9371.4|9359.4|9371.4|9359.4|9371.3|9359.3|0
1733221060000|2024-12-03 10:17:40|9372.4|9360.4|9372.3|9360.3|9372.4|9360.4|9372.3|9360.3|0
1733221070000|2024-12-03 10:17:50|9372.7|9360.7|9372.7|9360.7|9372.7|9360.7|9372.7|9360.7|0
1733221080000|2024-12-03 10:18:00|9372.8|9360.8|9374.2|9362.2|9374.2|9362.2|9372.8|9360.8|0
1733221090000|2024-12-03 10:18:10|9374.3|9362.3|9374.3|9362.3|9374.3|9362.3|9374.3|9362.3|0
1733221100000|2024-12-03 10:18:20|9373.9|9361.9|9372|9360|9374.3|9362.3|9372|9360|0
1733221110000|2024-12-03 10:18:30|9373.6|9361.6|9373.6|9361.6|9373.6|9361.6|9372.6|9360.6|0
1733221120000|2024-12-03 10:18:40|9371.9|9359.9|9371.6|9359.6|9371.9|9359.9|9369.6|9357.6|0
1733221130000|2024-12-03 10:18:50|9371.1|9359.1|9373.1|9361.1|9373.1|9361.1|9371.1|9359.1|0
1733221140000|2024-12-03 10:19:00|9372.6|9360.6|9370.2|9358.2|9374.1|9362.1|9370.2|9358.2|5
1733221150000|2024-12-03 10:19:10|9370.1|9358.1|9371.7|9359.7|9372.1|9360.1|9370.1|9358.1|1
1733221160000|2024-12-03 10:19:20|9372.1|9360.1|9371.2|9359.2|9372.5|9360.5|9371.2|9359.2|3
1733221170000|2024-12-03 10:19:30|9372.5|9360.5|9384.6|9372.6|9385.5|9373.5|9371.5|9359.5|17
1733221180000|2024-12-03 10:19:40|9379.3|9367.3|9381.1|9369.1|9384.3|9372.3|9378.8|9366.8|1
1733221190000|2024-12-03 10:19:50|9382.9|9370.9|9383.2|9371.2|9383.2|9371.2|9382.9|9370.9|0
1733221200000|2024-12-03 10:20:00|9383.7|9371.7|9384.1|9372.1|9384.1|9372.1|9382.3|9370.3|0
1733221210000|2024-12-03 10:20:10|9385.3|9373.3|9384.8|9372.8|9385.3|9373.3|9384.8|9372.8|0
1733221220000|2024-12-03 10:20:20|9385.3|9373.3|9385.3|9373.3|9385.3|9373.3|9385.3|9373.3|0
1733221240000|2024-12-03 10:20:40|9385.9|9373.9|9392.5|9380.5|9392.8|9380.8|9385.9|9373.9|1
1733221250000|2024-12-03 10:20:50|9392.9|9380.9|9394.1|9382.1|9395|9383|9392.6|9380.6|0
1733221290000|2024-12-03 10:21:30|9394.6|9382.6|9395.9|9383.9|9395.9|9383.9|9394.6|9382.6|0
1733221300000|2024-12-03 10:21:40|9395.5|9383.5|9395.9|9383.9|9396.3|9384.3|9395.4|9383.4|0
1733221310000|2024-12-03 10:21:50|9396.3|9384.3|9397.8|9385.8|9397.8|9385.8|9395.9|9383.9|2
1733221320000|2024-12-03 10:22:00|9398.2|9386.2|9398.3|9386.3|9398.8|9386.8|9397.4|9385.4|0
1733221330000|2024-12-03 10:22:10|9399.1|9387.1|9394.3|9382.3|9399.3|9387.3|9394.3|9382.3|1
1733221340000|2024-12-03 10:22:20|9394.9|9382.9|9395|9383|9395|9383|9394.9|9382.9|0
1733221350000|2024-12-03 10:22:30|9394.6|9382.6|9391.3|9379.3|9394.6|9382.6|9391.3|9379.3|0
1733221380000|2024-12-03 10:23:00|9391.1|9379.1|9392.3|9380.3|9392.3|9380.3|9391.1|9379.1|0
1733221420000|2024-12-03 10:23:40|9392.4|9380.4|9392.4|9380.4|9392.4|9380.4|9392.4|9380.4|0
1733221470000|2024-12-03 10:24:30|9392.8|9380.8|9393.2|9381.2|9393.2|9381.2|9392.8|9380.8|0
1733221480000|2024-12-03 10:24:40|9393.4|9381.4|9393.4|9381.4|9393.4|9381.4|9393.4|9381.4|0
1733221490000|2024-12-03 10:24:50|9396.8|9384.8|9396.8|9384.8|9396.8|9384.8|9396.8|9384.8|1
1733221500000|2024-12-03 10:25:00|9392.3|9380.3|9391.4|9379.4|9392.7|9380.7|9389.8|9377.8|2
1733221510000|2024-12-03 10:25:10|9391.8|9379.8|9391.3|9379.3|9392.4|9380.4|9391.3|9379.3|0
1733221520000|2024-12-03 10:25:20|9392.3|9380.3|9391.8|9379.8|9392.3|9380.3|9391.8|9379.8|1
1733221530000|2024-12-03 10:25:30|9391.7|9379.7|9391.7|9379.7|9391.7|9379.7|9391.7|9379.7|0
1733221540000|2024-12-03 10:25:40|9392.5|9380.5|9392.7|9380.7|9392.7|9380.7|9392.5|9380.5|1
1733221610000|2024-12-03 10:26:50|9392.6|9380.6|9395|9383|9395|9383|9392.6|9380.6|2
1733221620000|2024-12-03 10:27:00|9395.6|9383.6|9396.2|9384.2|9396.2|9384.2|9395.6|9383.6|1
1733221630000|2024-12-03 10:27:10|9396.3|9384.3|9396.3|9384.3|9396.3|9384.3|9396.3|9384.3|0
1733221650000|2024-12-03 10:27:30|9396.4|9384.4|9396.4|9384.4|9396.4|9384.4|9396.4|9384.4|0
1733221680000|2024-12-03 10:28:00|9396|9384|9396|9384|9396|9384|9396|9384|0
1733221690000|2024-12-03 10:28:10|9395.9|9383.9|9395.9|9383.9|9395.9|9383.9|9395.9|9383.9|0
1733221700000|2024-12-03 10:28:20|9396.9|9384.9|9397.4|9385.4|9397.4|9385.4|9396.9|9384.9|0
1733221750000|2024-12-03 10:29:10|9398.2|9386.2|9398.2|9386.2|9398.2|9386.2|9398.2|9386.2|0
1733221770000|2024-12-03 10:29:30|9398.4|9386.4|9399.2|9387.2|9399.2|9387.2|9398.4|9386.4|1
1733221780000|2024-12-03 10:29:40|9399.4|9387.4|9399.4|9387.4|9399.4|9387.4|9399.4|9387.4|0
1733221790000|2024-12-03 10:29:50|9399|9387|9398.9|9386.9|9399|9387|9398.9|9386.9|0
1733221830000|2024-12-03 10:30:30|9398.1|9390.1|9398.1|9390.1|9398.1|9390.1|9398.1|9390.1|1
1733221840000|2024-12-03 10:30:40|9399.6|9387.6|9397.9|9389.9|9399.6|9389.9|9397.9|9387.6|0
1733221880000|2024-12-03 10:31:20|9399.7|9387.7|9398.9|9386.9|9399.7|9387.7|9398.9|9386.9|7
1733221890000|2024-12-03 10:31:30|9398.8|9386.8|9407.2|9395.2|9407.2|9395.2|9398.8|9386.8|1
1733221900000|2024-12-03 10:31:40|9407.8|9395.8|9407.8|9395.8|9407.8|9395.8|9407.8|9395.8|0
1733221920000|2024-12-03 10:32:00|9407.3|9395.3|9406.7|9394.7|9407.3|9395.3|9406.3|9394.3|0
1733221930000|2024-12-03 10:32:10|9406.8|9394.8|9406.8|9394.8|9406.8|9394.8|9406.8|9394.8|0
1733221960000|2024-12-03 10:32:40|9405.6|9393.6|9404.3|9392.3|9405.6|9393.6|9404.3|9392.3|0
1733221980000|2024-12-03 10:33:00|9403|9391|9400|9388|9403|9391|9400|9388|2
1733221990000|2024-12-03 10:33:10|9399.2|9387.2|9395.4|9383.4|9399.5|9387.5|9395.3|9383.3|1
1733222000000|2024-12-03 10:33:20|9395.5|9383.5|9395.7|9387.7|9396.9|9387.7|9395.1|9383.1|1
1733222010000|2024-12-03 10:33:30|9395.9|9387.9|9395.9|9387.9|9395.9|9387.9|9395.9|9387.9|0
1733222020000|2024-12-03 10:33:40|9393.2|9385.2|9396|9384|9396|9385.2|9393.2|9383.7|1
1733222030000|2024-12-03 10:33:50|9393.4|9381.4|9388.3|9376.3|9393.4|9381.4|9388.3|9376.3|0
1733222040000|2024-12-03 10:34:00|9388.4|9376.4|9388.4|9376.4|9388.4|9376.4|9388.4|9376.4|0
1733222050000|2024-12-03 10:34:10|9386.8|9374.8|9383.3|9371.3|9386.8|9374.8|9383.3|9371.3|0
1733222060000|2024-12-03 10:34:20|9383.1|9371.1|9383.7|9371.7|9383.7|9371.7|9383.1|9371.1|1
1733222070000|2024-12-03 10:34:30|9383.8|9371.8|9380.3|9368.3|9383.8|9371.8|9380.3|9368.3|0
1733222100000|2024-12-03 10:35:00|9378.8|9366.8|9378.8|9366.8|9378.8|9366.8|9378.8|9366.8|2
1733222140000|2024-12-03 10:35:40|9378.6|9366.6|9376.1|9364.1|9378.6|9366.6|9376.1|9364.1|0
1733222150000|2024-12-03 10:35:50|9377.1|9365.1|9375.8|9363.8|9377.1|9365.1|9375.8|9363.8|0
1733222160000|2024-12-03 10:36:00|9376.8|9364.8|9376.8|9364.8|9376.8|9364.8|9376.8|9364.8|0
1733222220000|2024-12-03 10:37:00|9375.5|9363.5|9375.5|9363.5|9375.5|9363.5|9375.5|9363.5|1
1733222240000|2024-12-03 10:37:20|9375|9363|9375.4|9363.4|9375.4|9363.4|9375|9363|0
1733222250000|2024-12-03 10:37:30|9375.5|9363.5|9375.5|9363.5|9375.5|9363.5|9375.5|9363.5|0
1733222260000|2024-12-03 10:37:40|9375|9363|9375|9363|9375|9363|9375|9363|0
1733222280000|2024-12-03 10:38:00|9374|9362|9374|9362|9374|9362|9374|9362|0
1733222320000|2024-12-03 10:38:40|9373.2|9361.2|9373|9361|9373.2|9361.2|9373|9361|0
1733222370000|2024-12-03 10:39:30|9374.2|9362.2|9374.5|9362.5|9374.5|9362.5|9374.2|9362.2|0
1733222400000|2024-12-03 10:40:00|9376|9364|9374|9362|9376|9364|9374|9362|0
1733222410000|2024-12-03 10:40:10|9375|9363|9374|9362|9375|9363|9373.5|9361.5|0
1733222430000|2024-12-03 10:40:30|9373.2|9361.2|9373|9361|9373.2|9361.2|9373|9361|0
1733222460000|2024-12-03 10:41:00|9375|9363|9374.5|9362.5|9375|9363|9374.5|9362.5|1
1733222520000|2024-12-03 10:42:00|9363.6|9351.6|9363.6|9351.6|9363.6|9351.6|9363.6|9351.6|3
1733222530000|2024-12-03 10:42:10|9363.1|9351.1|9356.4|9344.4|9363.1|9351.1|9356.4|9344.4|0
1733222540000|2024-12-03 10:42:20|9357.2|9345.2|9357.4|9345.4|9357.4|9345.4|9357.2|9345.2|0
1733222550000|2024-12-03 10:42:30|9361.7|9349.7|9361.2|9349.2|9361.7|9349.7|9361.2|9349.2|8
1733222560000|2024-12-03 10:42:40|9362.8|9350.8|9362.9|9350.9|9362.9|9350.9|9362.8|9350.8|0
1733222570000|2024-12-03 10:42:50|9363.3|9351.3|9363.4|9351.4|9363.4|9351.4|9363.3|9351.3|0
1733222590000|2024-12-03 10:43:10|9363.6|9351.6|9364.9|9352.9|9364.9|9352.9|9363.6|9351.6|1
1733222600000|2024-12-03 10:43:20|9361|9349|9363.2|9351.2|9363.2|9351.2|9361|9349|0
1733222610000|2024-12-03 10:43:30|9363.3|9351.3|9362.1|9350.1|9363.3|9351.3|9362.1|9350.1|0
1733222620000|2024-12-03 10:43:40|9361.6|9349.6|9361.6|9349.6|9361.6|9349.6|9361.6|9349.6|0
1733222640000|2024-12-03 10:44:00|9359.2|9347.2|9356.2|9344.2|9359.2|9347.2|9356.2|9344.2|0
1733222650000|2024-12-03 10:44:10|9355.4|9343.4|9343.7|9331.7|9355.4|9343.4|9343.7|9331.7|1
1733222660000|2024-12-03 10:44:20|9342.9|9330.9|9340.9|9328.9|9342.9|9330.9|9340.9|9328.9|0
1733222670000|2024-12-03 10:44:30|9341.3|9329.3|9342.3|9330.3|9342.3|9330.3|9341.3|9329.3|0
1733222680000|2024-12-03 10:44:40|9341.9|9329.9|9341.8|9329.8|9341.9|9329.9|9341.8|9329.8|1
1733222690000|2024-12-03 10:44:50|9342.6|9330.6|9343.2|9331.2|9343.7|9331.7|9342.6|9330.6|0
1733222700000|2024-12-03 10:45:00|9343.3|9331.3|9341.8|9329.8|9343.3|9331.3|9341.8|9329.8|0
1733222710000|2024-12-03 10:45:10|9342.8|9330.8|9354.1|9342.1|9356.1|9344.1|9342.8|9330.8|1
1733222730000|2024-12-03 10:45:30|9354.5|9342.5|9358.3|9346.3|9358.7|9346.7|9354.5|9342.5|0
1733222750000|2024-12-03 10:45:50|9360.7|9348.7|9362.4|9350.4|9362.4|9350.4|9360.7|9348.7|0
1733222760000|2024-12-03 10:46:00|9362.5|9350.5|9362.5|9350.5|9362.5|9350.5|9362.5|9350.5|0
1733222780000|2024-12-03 10:46:20|9360.9|9348.9|9360.1|9348.1|9360.9|9348.9|9360.1|9348.1|0
1733222800000|2024-12-03 10:46:40|9362.1|9350.1|9365|9353|9365|9353|9362.1|9350.1|0
1733222840000|2024-12-03 10:47:20|9372.6|9360.6|9368.9|9356.9|9372.6|9360.6|9368.9|9356.9|0
1733222850000|2024-12-03 10:47:30|9368.8|9356.8|9368.8|9356.8|9368.8|9356.8|9368.8|9356.8|0
1733222880000|2024-12-03 10:48:00|9366.4|9354.4|9365.8|9353.8|9366.4|9354.4|9365.8|9353.8|0
1733222890000|2024-12-03 10:48:10|9366|9354|9366.7|9354.7|9366.7|9354.7|9365.5|9353.5|0
1733222900000|2024-12-03 10:48:20|9368|9356|9370.5|9358.5|9370.5|9358.5|9368|9356|0
1733222910000|2024-12-03 10:48:30|9370.9|9358.9|9379.9|9367.9|9379.9|9367.9|9370.9|9358.9|0
1733222940000|2024-12-03 10:49:00|9374.6|9362.6|9375.4|9363.4|9375.4|9363.4|9374.6|9362.6|1
1733222950000|2024-12-03 10:49:10|9375.5|9363.5|9375.5|9363.5|9375.5|9363.5|9375.5|9363.5|0
1733222980000|2024-12-03 10:49:40|9374.4|9362.4|9368.8|9356.8|9374.4|9362.4|9368.8|9356.8|1
1733222990000|2024-12-03 10:49:50|9367.2|9355.2|9366.9|9354.9|9367.2|9355.2|9366.9|9354.9|0
1733223030000|2024-12-03 10:50:30|9366.5|9354.5|9366.3|9354.3|9366.5|9354.5|9366.3|9354.3|0
1733223060000|2024-12-03 10:51:00|9366.7|9354.7|9366.3|9354.3|9366.7|9354.7|9366.3|9354.3|0
1733223100000|2024-12-03 10:51:40|9361.9|9349.9|9355.1|9343.1|9363.6|9351.6|9355.1|9343.1|0
1733223140000|2024-12-03 10:52:20|9354.4|9342.4|9354.4|9342.4|9354.4|9342.4|9354.4|9342.4|0
1733223150000|2024-12-03 10:52:30|9354.3|9342.3|9353.7|9341.7|9354.3|9342.3|9353.7|9341.7|0
1733223160000|2024-12-03 10:52:40|9353.3|9341.3|9353.2|9341.2|9353.3|9341.3|9353.2|9341.2|0
1733223170000|2024-12-03 10:52:50|9352.8|9340.8|9352.7|9340.7|9352.8|9340.8|9352.7|9340.7|0
1733223180000|2024-12-03 10:53:00|9352.3|9340.3|9352.6|9340.6|9352.6|9340.6|9352.3|9340.3|0
1733223190000|2024-12-03 10:53:10|9351.7|9339.7|9348.7|9336.7|9351.7|9339.7|9348.7|9336.7|0
1733223200000|2024-12-03 10:53:20|9347.9|9335.9|9347.2|9335.2|9347.9|9335.9|9347.2|9335.2|0
1733223210000|2024-12-03 10:53:30|9346.7|9334.7|9352.6|9340.6|9355.8|9343.8|9346.7|9334.7|0
1733223220000|2024-12-03 10:53:40|9354.5|9342.5|9354.3|9342.3|9354.8|9342.8|9354.3|9342.3|0
1733223240000|2024-12-03 10:54:00|9354.4|9342.4|9356.4|9344.4|9356.4|9344.4|9354.4|9342.4|0
1733223260000|2024-12-03 10:54:20|9354.7|9342.7|9354.4|9342.4|9354.7|9342.7|9354.4|9342.4|0
1733223270000|2024-12-03 10:54:30|9346.2|9334.2|9354.9|9342.9|9354.9|9342.9|9346.2|9334.2|1
1733223280000|2024-12-03 10:54:40|9357.4|9345.4|9358.4|9346.4|9358.4|9346.4|9357.4|9345.4|0
1733223290000|2024-12-03 10:54:50|9360.4|9348.4|9358.4|9346.4|9360.9|9348.9|9358.4|9346.4|0
1733223300000|2024-12-03 10:55:00|9358.1|9346.1|9358.1|9346.1|9358.1|9346.1|9358.1|9346.1|0
1733223310000|2024-12-03 10:55:10|9365|9353|9367.5|9355.5|9367.5|9355.5|9365|9353|0
1733223320000|2024-12-03 10:55:20|9375.8|9363.8|9377.4|9365.4|9377.9|9365.9|9375.8|9363.8|2
1733223380000|2024-12-03 10:56:20|9377.9|9365.9|9378|9366|9378.3|9366.3|9377.9|9365.9|0
1733223390000|2024-12-03 10:56:30|9377.9|9365.9|9379.4|9367.4|9379.4|9367.4|9377.9|9365.9|0
1733223410000|2024-12-03 10:56:50|9377.4|9365.4|9378|9366|9378.5|9366.5|9377.2|9365.2|0
1733223420000|2024-12-03 10:57:00|9376.9|9364.9|9376.9|9364.9|9376.9|9364.9|9376.9|9364.9|0
1733223430000|2024-12-03 10:57:10|9377.5|9365.5|9374.4|9362.4|9378.4|9366.4|9374.4|9362.4|0
1733223450000|2024-12-03 10:57:30|9374.3|9362.3|9374.3|9362.3|9374.3|9362.3|9374.3|9362.3|0
1733223480000|2024-12-03 10:58:00|9372.3|9360.3|9371.9|9359.9|9372.3|9360.3|9371.9|9359.9|0
1733223500000|2024-12-03 10:58:20|9367.7|9355.7|9368.1|9356.1|9368.1|9356.1|9367.7|9355.7|1
1733223510000|2024-12-03 10:58:30|9368.5|9356.5|9364.6|9352.6|9368.5|9356.5|9364.6|9352.6|0
1733223550000|2024-12-03 10:59:10|9364.2|9352.2|9364|9352|9364.2|9352.2|9364|9352|0
1733223560000|2024-12-03 10:59:20|9364.8|9352.8|9364.9|9352.9|9364.9|9352.9|9364.8|9352.8|0
1733223570000|2024-12-03 10:59:30|9362.5|9350.5|9361.7|9349.7|9362.5|9350.5|9361.7|9349.7|0
1733223580000|2024-12-03 10:59:40|9361.6|9349.6|9362.4|9350.4|9362.4|9350.4|9361.6|9349.6|0
1733223590000|2024-12-03 10:59:50|9363.8|9351.8|9368.5|9356.5|9368.5|9356.5|9363.8|9351.8|0
1733223600000|2024-12-03 11:00:00|9368.9|9356.9|9374.4|9362.4|9374.4|9362.4|9368.9|9356.9|1
1733223610000|2024-12-03 11:00:10|9373.7|9361.7|9375.4|9363.4|9375.4|9363.4|9370.1|9358.1|1
1733223620000|2024-12-03 11:00:20|9379|9367|9382.9|9370.9|9382.9|9370.9|9378.4|9366.4|2
1733223630000|2024-12-03 11:00:30|9381.4|9369.4|9376.4|9364.4|9381.4|9369.4|9375.9|9363.9|2
1733223640000|2024-12-03 11:00:40|9376.9|9364.9|9381.9|9369.9|9381.9|9369.9|9376.9|9364.9|2
1733223650000|2024-12-03 11:00:50|9378.7|9366.7|9384.4|9372.4|9384.4|9372.4|9378.2|9366.2|1
1733223660000|2024-12-03 11:01:00|9393.2|9381.2|9388.4|9376.4|9394|9382|9387.2|9375.2|3
1733223670000|2024-12-03 11:01:10|9392.4|9380.4|9389.3|9377.3|9392.4|9380.4|9387.9|9375.9|1
1733223680000|2024-12-03 11:01:20|9389.9|9377.9|9398.3|9386.3|9398.3|9386.3|9389.9|9377.9|1
1733223690000|2024-12-03 11:01:30|9396.7|9384.7|9396.9|9384.9|9398.3|9386.3|9396.7|9384.7|2
1733223700000|2024-12-03 11:01:40|9396|9384|9398.6|9386.6|9398.6|9386.6|9393.2|9381.2|1
1733223710000|2024-12-03 11:01:50|9396.6|9384.6|9395.4|9383.4|9396.6|9384.6|9393.4|9381.4|1
1733223720000|2024-12-03 11:02:00|9396.4|9388.4|9392|9380|9398.8|9388.5|9392|9380|3
1733223730000|2024-12-03 11:02:10|9392.4|9380.4|9393.5|9385.5|9394|9385.5|9392.4|9380.4|0
1733223740000|2024-12-03 11:02:20|9393.9|9385.9|9401|9389|9401|9389|9393.9|9385.9|2
1733223750000|2024-12-03 11:02:30|9402.6|9390.6|9402.6|9390.6|9402.6|9390.6|9402.6|9390.6|1
1733223760000|2024-12-03 11:02:40|9403|9395|9396|9384|9403|9395|9396|9384|4
1733223770000|2024-12-03 11:02:50|9396.8|9384.8|9399|9391|9399|9391|9396.8|9384.8|1
1733223780000|2024-12-03 11:03:00|9398.2|9390.2|9394.6|9382.6|9399.6|9390.2|9394.6|9382.6|3
1733223790000|2024-12-03 11:03:10|9396.5|9384.5|9397.7|9385.7|9398.1|9386.1|9396.5|9384.5|1
1733223800000|2024-12-03 11:03:20|9400.5|9388.5|9399.1|9387.1|9401.1|9390.7|9396.7|9384.7|1
1733223810000|2024-12-03 11:03:30|9399.6|9391.1|9400.9|9388.9|9402|9391.9|9399.6|9388.9|2
1733223820000|2024-12-03 11:03:40|9400.6|9388.6|9407.6|9399.6|9407.6|9399.6|9400.6|9388.6|1
1733223830000|2024-12-03 11:03:50|9410.4|9398.4|9406.1|9394.1|9410.4|9398.4|9406.1|9394.1|2
1733223840000|2024-12-03 11:04:00|9406.2|9394.2|9407.2|9395.2|9407.2|9395.2|9406.2|9394.2|0
1733223850000|2024-12-03 11:04:10|9408.1|9399.2|9402.5|9390.5|9408.1|9400.1|9402.5|9390.5|1
1733223860000|2024-12-03 11:04:20|9403.3|9391.3|9400.7|9388.7|9404.5|9398|9400.7|9388.7|4
1733223870000|2024-12-03 11:04:30|9401.7|9389.7|9401.7|9393.7|9401.7|9393.7|9401.7|9389.7|0
1733223880000|2024-12-03 11:04:40|9402.6|9394.6|9400.5|9388.5|9402.7|9394.7|9400.4|9388.4|1
1733223890000|2024-12-03 11:04:50|9401.7|9393.7|9409.1|9397.1|9409.1|9397.1|9401.7|9393.7|2
1733223940000|2024-12-03 11:05:40|9409.5|9397.5|9402.8|9390.8|9409.5|9397.5|9402.8|9390.8|3
1733223960000|2024-12-03 11:06:00|9403.3|9391.3|9403.3|9391.3|9403.3|9391.3|9403.3|9391.3|0
1733223980000|2024-12-03 11:06:20|9399.7|9387.7|9397.1|9385.1|9399.7|9387.7|9397.1|9385.1|0
1733223990000|2024-12-03 11:06:30|9396.8|9384.8|9396.8|9384.8|9396.8|9384.8|9396.8|9384.8|0
1733224000000|2024-12-03 11:06:40|9399.2|9387.2|9403.7|9391.7|9403.7|9391.7|9399.2|9387.2|0
1733224010000|2024-12-03 11:06:50|9402.9|9390.9|9402.9|9390.9|9402.9|9390.9|9402.9|9390.9|0
1733224020000|2024-12-03 11:07:00|9402.8|9390.8|9400.1|9388.1|9402.8|9390.8|9400.1|9388.1|0
1733224050000|2024-12-03 11:07:30|9401|9389|9401.1|9389.1|9401.1|9389.1|9401|9389|0
1733224060000|2024-12-03 11:07:40|9401|9389|9401|9389|9401|9389|9401|9389|0
1733224070000|2024-12-03 11:07:50|9401.1|9389.1|9400|9388|9401.1|9389.1|9400|9388|1
1733224100000|2024-12-03 11:08:20|9399.5|9387.5|9397.5|9385.5|9399.5|9387.5|9395.5|9383.5|3
1733224140000|2024-12-03 11:09:00|9399.4|9387.4|9399.4|9387.4|9399.4|9387.4|9399.4|9387.4|0
1733224170000|2024-12-03 11:09:30|9394.1|9382.1|9388.8|9376.8|9394.1|9382.1|9388.8|9376.8|0
1733224180000|2024-12-03 11:09:40|9389.2|9377.2|9388.8|9376.8|9389.2|9377.2|9388.8|9376.8|0
1733224200000|2024-12-03 11:10:00|9389.2|9377.2|9389.6|9377.6|9389.6|9377.6|9389.2|9377.2|0
1733224210000|2024-12-03 11:10:10|9388.5|9376.5|9388.5|9376.5|9388.5|9376.5|9388.5|9376.5|0
1733224250000|2024-12-03 11:10:50|9394.5|9382.5|9394.5|9382.5|9394.5|9382.5|9394.5|9382.5|0
1733224260000|2024-12-03 11:11:00|9386.6|9374.6|9384.5|9372.5|9387|9375|9384.5|9372.5|1
1733224320000|2024-12-03 11:12:00|9376.4|9364.4|9376.4|9364.4|9376.4|9364.4|9376.4|9364.4|0
1733224340000|2024-12-03 11:12:20|9376|9364|9376.4|9364.4|9376.4|9364.4|9375.9|9363.9|0
1733224350000|2024-12-03 11:12:30|9376|9364|9376.3|9364.3|9376.3|9364.3|9376|9364|1
1733224360000|2024-12-03 11:12:40|9376.4|9364.4|9376.4|9364.4|9376.4|9364.4|9376.4|9364.4|0
1733224370000|2024-12-03 11:12:50|9384.9|9372.9|9377.9|9365.9|9387.3|9375.3|9377.9|9365.9|1
1733224380000|2024-12-03 11:13:00|9378.8|9366.8|9378.8|9366.8|9378.8|9366.8|9378.8|9366.8|0
1733224410000|2024-12-03 11:13:30|9379.7|9367.7|9379.8|9367.8|9379.8|9367.8|9379.7|9367.7|0
1733224440000|2024-12-03 11:14:00|9375.7|9363.7|9379.3|9367.3|9379.3|9367.3|9375.7|9363.7|2
1733224470000|2024-12-03 11:14:30|9379.4|9367.4|9379.4|9367.4|9379.4|9367.4|9379.4|9367.4|0
1733224500000|2024-12-03 11:15:00|9377.8|9365.8|9377.4|9365.4|9377.8|9365.8|9377.4|9365.4|0
1733224510000|2024-12-03 11:15:10|9377.9|9365.9|9377.4|9365.4|9377.9|9365.9|9377.4|9365.4|0
1733224530000|2024-12-03 11:15:30|9374.6|9362.6|9373.6|9361.6|9374.6|9362.6|9373.6|9361.6|0
1733224560000|2024-12-03 11:16:00|9373.1|9361.1|9374.3|9362.3|9374.3|9362.3|9370.6|9358.6|3
1733224570000|2024-12-03 11:16:10|9372.2|9360.2|9372.2|9360.2|9372.2|9360.2|9372.2|9360.2|0
1733224580000|2024-12-03 11:16:20|9369|9357|9368.2|9356.2|9369.9|9357.9|9368.2|9356.2|0
1733224620000|2024-12-03 11:17:00|9368.1|9356.1|9368.1|9356.1|9368.1|9356.1|9368.1|9356.1|0
1733224640000|2024-12-03 11:17:20|9365.7|9353.7|9365.2|9353.2|9365.7|9353.7|9365.2|9353.2|0
1733224670000|2024-12-03 11:17:50|9363.6|9351.6|9363.2|9351.2|9363.6|9351.6|9363.2|9351.2|0
1733224690000|2024-12-03 11:18:10|9371.1|9359.1|9373.3|9361.3|9373.3|9361.3|9371|9359|4
1733224700000|2024-12-03 11:18:20|9374.1|9362.1|9374.2|9362.2|9374.2|9362.2|9374.1|9362.1|0
1733224740000|2024-12-03 11:19:00|9374|9362|9374|9362|9374|9362|9374|9362|0
1733224750000|2024-12-03 11:19:10|9373.9|9361.9|9373.9|9361.9|9373.9|9361.9|9373.9|9361.9|0
1733224770000|2024-12-03 11:19:30|9372.3|9360.3|9369.8|9357.8|9372.3|9360.3|9369.8|9357.8|0
1733224780000|2024-12-03 11:19:40|9369.7|9357.7|9366.8|9354.8|9369.7|9357.7|9366.5|9354.5|2
1733224800000|2024-12-03 11:20:00|9366.7|9354.7|9366.7|9354.7|9366.7|9354.7|9366.7|9354.7|0
1733224810000|2024-12-03 11:20:10|9366.5|9354.5|9365.7|9353.7|9366.5|9354.5|9365.7|9353.7|0
1733224880000|2024-12-03 11:21:20|9369|9357|9368.6|9356.6|9369|9357|9368.6|9356.6|0
1733224890000|2024-12-03 11:21:30|9368.5|9356.5|9382.2|9370.2|9382.2|9370.2|9368.5|9356.5|3
1733224900000|2024-12-03 11:21:40|9381.8|9369.8|9381.8|9369.8|9381.8|9369.8|9381.8|9369.8|0
1733224910000|2024-12-03 11:21:50|9377.5|9365.5|9375.9|9363.9|9378.7|9366.7|9375.9|9363.9|5
1733224930000|2024-12-03 11:22:10|9375.8|9363.8|9375.6|9363.6|9376.1|9364.1|9375.4|9363.4|1
1733224940000|2024-12-03 11:22:20|9376|9364|9371|9359|9376.1|9364.1|9371|9359|1
1733224950000|2024-12-03 11:22:30|9370.4|9358.4|9366.2|9354.2|9370.9|9358.9|9366.2|9354.2|0
1733224960000|2024-12-03 11:22:40|9365.7|9353.7|9365.7|9353.7|9365.7|9353.7|9365.7|9353.7|0
1733224970000|2024-12-03 11:22:50|9367.7|9355.7|9364.3|9356.3|9367.8|9356.3|9364.3|9355.7|1
1733224980000|2024-12-03 11:23:00|9363.5|9355.5|9359.3|9347.3|9363.5|9355.5|9358.9|9346.9|2
1733224990000|2024-12-03 11:23:10|9360.5|9348.5|9360.5|9348.5|9360.5|9348.5|9360.5|9348.5|0
1733225000000|2024-12-03 11:23:20|||||||||1
1733225040000|2024-12-03 11:24:00|9349.2|9337.2|9351|9339|9351|9339|9349.2|9337.2|2
1733225050000|2024-12-03 11:24:10|9349.5|9337.5|9349.4|9337.4|9349.5|9337.5|9349.4|9337.4|0
1733225060000|2024-12-03 11:24:20|9347|9335|9349.9|9337.9|9349.9|9337.9|9347|9335|4
1733225070000|2024-12-03 11:24:30|9347.4|9335.4|9349.2|9337.2|9349.9|9337.9|9347.4|9335.4|6
1733225090000|2024-12-03 11:24:50|9350|9338|9348.6|9336.6|9350.3|9338.3|9348.6|9336.6|0
1733225100000|2024-12-03 11:25:00|9348.3|9336.3|9355.1|9343.1|9355.1|9343.1|9348.3|9336.3|1
1733225110000|2024-12-03 11:25:10|9351.8|9339.8|9350|9338|9353|9341|9350|9338|0
1733225130000|2024-12-03 11:25:30|9350.4|9338.4|9350.5|9338.5|9350.5|9338.5|9350.4|9338.4|0
1733225150000|2024-12-03 11:25:50|9353.7|9341.7|9352.9|9340.9|9354.8|9342.8|9352.9|9340.9|1
1733225180000|2024-12-03 11:26:20|9352.7|9340.7|9355.7|9343.7|9355.7|9343.7|9352.7|9340.7|4
1733225190000|2024-12-03 11:26:30|9355.3|9343.3|9359.2|9347.2|9359.2|9347.2|9355.3|9343.3|2
1733225200000|2024-12-03 11:26:40|9359.4|9347.4|9359.4|9347.4|9359.4|9347.4|9359.4|9347.4|0
1733225210000|2024-12-03 11:26:50|9356.9|9344.9|9356.7|9344.7|9356.9|9344.9|9355.7|9343.7|1
1733225260000|2024-12-03 11:27:40|9354.5|9342.5|9353|9341|9354.6|9342.6|9352.6|9340.6|2
1733225270000|2024-12-03 11:27:50|9351.4|9339.4|9352.9|9340.9|9352.9|9340.9|9351.4|9339.4|0
1733225280000|2024-12-03 11:28:00|9353.2|9341.2|9350.7|9338.7|9353.2|9341.2|9350.7|9338.7|0
1733225290000|2024-12-03 11:28:10|9350.3|9338.3|9350.3|9338.3|9350.3|9338.3|9350.3|9338.3|0
1733225310000|2024-12-03 11:28:30|9350.7|9338.7|9353.1|9341.1|9353.1|9341.1|9350.7|9338.7|1
1733225340000|2024-12-03 11:29:00|9353|9341|9353|9341|9353|9341|9353|9341|0
1733225350000|2024-12-03 11:29:10|9358.9|9350.9|9360.1|9348.1|9360.1|9351.3|9358.9|9348.1|2
1733225390000|2024-12-03 11:29:50|9360.4|9348.4|9360.4|9348.4|9360.4|9348.4|9360.4|9348.4|1
1733225400000|2024-12-03 11:30:00|9360.3|9348.3|9356.6|9344.6|9360.3|9348.3|9356.6|9344.6|1
1733225410000|2024-12-03 11:30:10|9354.6|9342.6|9354.7|9342.7|9354.7|9342.7|9354.6|9342.6|0
1733225440000|2024-12-03 11:30:40|9352.7|9340.7|9353.1|9341.1|9353.1|9341.1|9352.1|9340.1|0
1733225460000|2024-12-03 11:31:00|9353|9341|9353|9341|9353|9341|9353|9341|0
1733225490000|2024-12-03 11:31:30|9351.4|9339.4|9349.6|9337.6|9351.4|9339.4|9349.6|9337.6|0
1733225500000|2024-12-03 11:31:40|9349.5|9337.5|9349.5|9337.5|9349.5|9337.5|9349.5|9337.5|0
1733225550000|2024-12-03 11:32:30|9349.7|9337.7|9345.6|9333.6|9349.7|9337.7|9345.6|9333.6|0
1733225560000|2024-12-03 11:32:40|9345.2|9333.2|9345.6|9333.6|9345.6|9333.6|9345.1|9333.1|0
1733225570000|2024-12-03 11:32:50|9345.1|9333.1|9345.5|9333.5|9345.5|9333.5|9345.1|9333.1|0
1733225580000|2024-12-03 11:33:00|9345.6|9333.6|9345.5|9333.5|9345.6|9333.6|9345.1|9333.1|0
1733225590000|2024-12-03 11:33:10|9345.6|9333.6|9349.9|9337.9|9350.1|9338.1|9345.6|9333.6|1
1733225600000|2024-12-03 11:33:20|9349.4|9337.4|9346.1|9334.1|9349.4|9337.4|9346.1|9334.1|0
1733225610000|2024-12-03 11:33:30|9345.7|9333.7|9345.7|9333.7|9346.1|9334.1|9345.7|9333.7|2
1733225640000|2024-12-03 11:34:00|9344.4|9332.4|9332.8|9320.8|9344.4|9332.4|9332.8|9320.8|3
1733225650000|2024-12-03 11:34:10|9332.4|9320.4|9332.8|9320.8|9332.8|9320.8|9332.4|9320.4|1
1733225660000|2024-12-03 11:34:20|9336.8|9324.8|9336.8|9324.8|9336.8|9324.8|9336.8|9324.8|0
1733225670000|2024-12-03 11:34:30|9337.8|9325.8|9336.7|9324.7|9337.8|9325.8|9336.3|9324.3|0
1733225680000|2024-12-03 11:34:40|9336.3|9324.3|9333.8|9321.8|9336.3|9324.3|9333.8|9321.8|0
1733225700000|2024-12-03 11:35:00|9334.3|9322.3|9334.3|9322.3|9334.3|9322.3|9334.3|9322.3|0
1733225710000|2024-12-03 11:35:10|9334.9|9322.9|9334.9|9322.9|9334.9|9322.9|9334.9|9322.9|0
1733225720000|2024-12-03 11:35:20|9333.4|9325.4|9333.4|9325.4|9333.4|9325.4|9333.4|9325.4|0
1733225740000|2024-12-03 11:35:40|9333.8|9325.8|9336.6|9324.6|9336.6|9325.9|9333.1|9321.1|2
1733225750000|2024-12-03 11:35:50|9337.4|9325.4|9340.1|9328.1|9340.1|9328.1|9337.1|9325.1|0
1733225760000|2024-12-03 11:36:00|9338.8|9326.8|9338.4|9326.4|9338.8|9326.8|9338.4|9326.4|0
1733225780000|2024-12-03 11:36:20|9342.5|9330.5|9341.8|9329.8|9343|9331|9341.3|9329.3|0
1733225790000|2024-12-03 11:36:30|9341.7|9329.7|9341.2|9329.2|9343.9|9331.9|9341.2|9329.2|1
1733225800000|2024-12-03 11:36:40|9343.9|9331.9|9343.9|9331.9|9343.9|9331.9|9343.9|9331.9|0
1733225810000|2024-12-03 11:36:50|9344.8|9332.8|9346.9|9334.9|9346.9|9334.9|9344.8|9332.8|0
1733225910000|2024-12-03 11:38:30|9346.1|9334.1|9346.3|9334.3|9346.3|9334.3|9345.1|9333.1|1
1733225920000|2024-12-03 11:38:40|9345.9|9333.9|9345.9|9333.9|9345.9|9333.9|9345.9|9333.9|0
1733225950000|2024-12-03 11:39:10|9345.5|9333.5|9345.4|9333.4|9345.5|9333.5|9345.4|9333.4|0
1733226000000|2024-12-03 11:40:00|9346.5|9334.5|9348.6|9336.6|9348.6|9336.6|9346.5|9334.5|1
1733226010000|2024-12-03 11:40:10|9345.2|9333.2|9344.2|9332.2|9345.2|9333.2|9344.2|9332.2|0
1733226020000|2024-12-03 11:40:20|9345.5|9333.5|9345.4|9333.4|9345.8|9333.8|9345.4|9333.4|0
1733226030000|2024-12-03 11:40:30|9345.8|9333.8|9345.4|9333.4|9345.8|9333.8|9345.4|9333.4|0
1733226040000|2024-12-03 11:40:40|9345|9333|9344.4|9332.4|9345|9333|9344.4|9332.4|0
1733226050000|2024-12-03 11:40:50|9344.9|9332.9|9344.3|9332.3|9345|9333|9344.3|9332.3|0
1733226060000|2024-12-03 11:41:00|9344.8|9332.8|9344.8|9332.8|9344.8|9332.8|9344.8|9332.8|0
1733226070000|2024-12-03 11:41:10|9344.4|9332.4|9344.4|9332.4|9344.8|9332.8|9344.4|9332.4|0
1733226110000|2024-12-03 11:41:50|9343.6|9331.6|9343.1|9331.1|9343.6|9331.6|9343.1|9331.1|0
1733226120000|2024-12-03 11:42:00|9335.5|9323.5|9336.4|9324.4|9336.4|9324.4|9335.5|9323.5|1
1733226150000|2024-12-03 11:42:30|9336.3|9324.3|9335.3|9323.3|9336.3|9324.3|9335.3|9323.3|0
1733226180000|2024-12-03 11:43:00|9334.9|9322.9|9335.3|9323.3|9335.3|9323.3|9334.9|9322.9|0
1733226190000|2024-12-03 11:43:10|9335.5|9323.5|9335.5|9323.5|9335.5|9323.5|9335.5|9323.5|0
1733226210000|2024-12-03 11:43:30|9335.3|9323.3|9335.3|9323.3|9335.3|9323.3|9335.3|9323.3|0
1733226220000|2024-12-03 11:43:40|9335.5|9323.5|9335.5|9323.5|9335.5|9323.5|9335.5|9323.5|0
1733226240000|2024-12-03 11:44:00|9335.7|9323.7|9335.7|9323.7|9335.7|9323.7|9335.7|9323.7|0
1733226270000|2024-12-03 11:44:30|9338.1|9326.1|9338.6|9326.6|9338.6|9326.6|9338.1|9326.1|0
1733226310000|2024-12-03 11:45:10|9338.4|9326.4|9338.9|9326.9|9338.9|9326.9|9338.4|9326.4|1
1733226330000|2024-12-03 11:45:30|9338.5|9326.5|9338.1|9326.1|9338.5|9326.5|9338.1|9326.1|0
1733226360000|2024-12-03 11:46:00|9338|9326|9338|9326|9338|9326|9338|9326|0
1733226370000|2024-12-03 11:46:10|9338.1|9326.1|9339.4|9327.4|9339.4|9327.4|9338.1|9326.1|0
1733226390000|2024-12-03 11:46:30|9340.1|9328.1|9338.6|9326.6|9341.7|9329.7|9338.5|9326.5|1
1733226400000|2024-12-03 11:46:40|9344.2|9332.2|9345.9|9333.9|9345.9|9333.9|9344.2|9332.2|5
1733226410000|2024-12-03 11:46:50|9346.6|9334.6|9347|9335|9347|9335|9346.6|9334.6|0
1733226440000|2024-12-03 11:47:20|9348.5|9336.5|9348.5|9336.5|9348.5|9336.5|9348.5|9336.5|0
1733226470000|2024-12-03 11:47:50|9347|9335|9347|9335|9347|9335|9347|9335|0
1733226490000|2024-12-03 11:48:10|9347.1|9335.1|9347.1|9335.1|9347.1|9335.1|9347.1|9335.1|0
1733226510000|2024-12-03 11:48:30|9348.4|9336.4|9349.1|9337.1|9349.3|9337.3|9348.4|9336.4|0
1733226520000|2024-12-03 11:48:40|9351.6|9339.6|9352.9|9340.9|9352.9|9340.9|9351.6|9339.6|0
1733226550000|2024-12-03 11:49:10|9348.8|9336.8|9348.8|9336.8|9348.8|9336.8|9348.8|9336.8|1
1733226570000|2024-12-03 11:49:30|9349.4|9337.4|9348.8|9336.8|9349.9|9337.9|9348.8|9336.8|0
1733226580000|2024-12-03 11:49:40|9348.7|9336.7|9348.7|9336.7|9348.7|9336.7|9348.7|9336.7|0
1733226590000|2024-12-03 11:49:50|9349.9|9337.9|9349.8|9337.8|9350.3|9338.3|9349.8|9337.8|0
1733226630000|2024-12-03 11:50:30|9351.3|9339.3|9345.3|9333.3|9351.3|9339.3|9345.1|9333.1|1
1733226660000|2024-12-03 11:51:00|9345.4|9333.4|9345.4|9333.4|9345.4|9333.4|9345.4|9333.4|0
1733226730000|2024-12-03 11:52:10|9341.9|9329.9|9341.9|9329.9|9341.9|9329.9|9341.9|9329.9|0
1733226740000|2024-12-03 11:52:20|9341.5|9329.5|9341.5|9329.5|9341.5|9329.5|9341.5|9329.5|0
1733226750000|2024-12-03 11:52:30|9336.3|9324.3|9335|9323|9336.3|9324.3|9335|9323|0
1733226760000|2024-12-03 11:52:40|9334.7|9322.7|9334.9|9322.9|9335.3|9323.3|9334.7|9322.7|0
1733226780000|2024-12-03 11:53:00|9334.8|9322.8|9334.8|9322.8|9334.8|9322.8|9334.8|9322.8|0
1733226880000|2024-12-03 11:54:40|9336.4|9324.4|9336.4|9324.4|9336.4|9324.4|9336.4|9324.4|0
1733226890000|2024-12-03 11:54:50|9336.2|9324.2|9335.3|9323.3|9336.2|9324.2|9335.3|9323.3|0
1733226900000|2024-12-03 11:55:00|9321.3|9309.3|9306.6|9294.6|9324.4|9312.4|9306.6|9294.6|15
1733226910000|2024-12-03 11:55:10|9306.5|9294.5|9305.1|9293.1|9306.5|9295.9|9303.9|9293.1|2
1733226920000|2024-12-03 11:55:20|9303.5|9295.5|9300.9|9294.9|9303.5|9295.5|9300.9|9294.9|3
1733226930000|2024-12-03 11:55:30|9300|9294|9295|9287|9300|9294|9294.4|9286.6|25
1733226940000|2024-12-03 11:55:40|9313.5|9301.5|9313.3|9301.3|9313.5|9301.5|9313.3|9301.3|9
1733226950000|2024-12-03 11:55:50|9306.2|9294.2|9304.2|9292.2|9306.2|9294.2|9304.2|9292.2|3
1733226960000|2024-12-03 11:56:00|9305.6|9293.6|9304.5|9292.5|9305.6|9293.6|9303.9|9291.9|1
1733226970000|2024-12-03 11:56:10|9302.9|9290.9|9308.1|9296.1|9308.8|9296.8|9302.9|9290.9|3
1733226980000|2024-12-03 11:56:20|9310.4|9298.4|9312.5|9300.5|9312.5|9300.5|9310.4|9298.4|1
1733226990000|2024-12-03 11:56:30|9311.4|9299.4|9310.8|9298.8|9311.4|9299.4|9310.5|9298.5|2
1733227000000|2024-12-03 11:56:40|9311.4|9299.4|9314.4|9302.4|9314.4|9302.4|9311.4|9299.4|0
1733227010000|2024-12-03 11:56:50|9315.6|9303.6|9310.5|9298.5|9315.6|9303.6|9310.5|9298.5|0
1733227030000|2024-12-03 11:57:10|9312.9|9300.9|9317.4|9305.4|9322.1|9310.1|9312.9|9300.9|1
1733227040000|2024-12-03 11:57:20|9315.8|9303.8|9316.8|9304.8|9317.3|9305.3|9315.8|9303.8|0
1733227050000|2024-12-03 11:57:30|9317.8|9305.8|9317.3|9305.3|9317.8|9305.8|9317.3|9305.3|0
1733227060000|2024-12-03 11:57:40|9315.2|9303.2|9307.2|9299.2|9318.7|9306.7|9305.1|9296.3|9
1733227070000|2024-12-03 11:57:50|9307.1|9299.1|9307.1|9299.1|9307.1|9299.1|9307.1|9299.1|2
1733227080000|2024-12-03 11:58:00|9307|9299|9306.5|9298.5|9307|9299|9306.5|9298.5|0
1733227120000|2024-12-03 11:58:40|9306.6|9298.6|9306.6|9298.6|9306.6|9298.6|9306.6|9298.6|0
1733227140000|2024-12-03 11:59:00|9315.1|9303.1|9313.9|9301.9|9315.1|9303.1|9313.5|9301.5|3
1733227150000|2024-12-03 11:59:10|9314.6|9302.6|9319|9307|9319|9307|9314.6|9302.6|0
1733227160000|2024-12-03 11:59:20|9319.5|9307.5|9318.5|9306.5|9319.5|9307.5|9318.5|9306.5|0
1733227170000|2024-12-03 11:59:30|9318.4|9306.4|9312.5|9304.5|9318.4|9306.4|9311|9304|1
1733227180000|2024-12-03 11:59:40|9311|9305|9311|9305|9311|9305|9311|9305|0
1733227190000|2024-12-03 11:59:50|9306.4|9298.4|9310.1|9298.1|9310.4|9298.4|9306.4|9298.1|1
1733227200000|2024-12-03 12:00:00|9309.9|9297.9|9307|9299|9309.9|9299|9307|9297.9|0
1733227220000|2024-12-03 12:00:20|9300.6|9288.6|9303.2|9291.2|9305.5|9293.5|9300.6|9288.6|2
1733227230000|2024-12-03 12:00:30|9302.4|9290.4|9307.9|9295.9|9307.9|9295.9|9302.4|9290.4|0
1733227250000|2024-12-03 12:00:50|9300.2|9288.2|9303.5|9291.5|9303.5|9291.5|9298.8|9286.8|6
1733227260000|2024-12-03 12:01:00|9304.4|9292.4|9301.1|9289.1|9304.4|9292.4|9301.1|9289.1|2
1733227290000|2024-12-03 12:01:30|9303.1|9291.1|9302.7|9290.7|9303.9|9291.9|9302.7|9290.7|1
1733227300000|2024-12-03 12:01:40|9284.6|9272.6|9282.1|9270.1|9285|9273|9282.1|9270.1|5
1733227310000|2024-12-03 12:01:50|9283|9271|9282.8|9270.8|9283.7|9271.7|9282.6|9270.6|3
1733227320000|2024-12-03 12:02:00|9280.2|9272.2|9279|9267|9280.2|9272.2|9278.7|9266.7|4
1733227330000|2024-12-03 12:02:10|9265.6|9253.6|9266.6|9254.6|9268.4|9256.4|9265.4|9253.4|37
1733227340000|2024-12-03 12:02:20|9267.6|9255.6|9265.1|9253.1|9272.4|9260.4|9265.1|9253.1|15
1733227350000|2024-12-03 12:02:30|9266.1|9254.1|9264.9|9252.9|9266.5|9254.5|9264.9|9252.9|1
1733227360000|2024-12-03 12:02:40|9266.1|9254.1|9266.1|9254.1|9266.2|9254.2|9266.1|9254.1|1
1733227370000|2024-12-03 12:02:50|9266.3|9254.3|9266.1|9254.1|9266.3|9254.3|9266.1|9254.1|2
1733227390000|2024-12-03 12:03:10|9266.2|9254.2|9266.2|9254.2|9266.2|9254.2|9266.2|9254.2|14
1733227400000|2024-12-03 12:03:20|9266.1|9254.1|9266.5|9254.5|9267|9255|9266.1|9254.1|5
1733227410000|2024-12-03 12:03:30|9267.4|9255.4|9274.3|9262.3|9274.3|9262.3|9267.4|9255.4|2
1733227420000|2024-12-03 12:03:40|9272.3|9260.3|9272.7|9260.7|9273.1|9261.1|9271.5|9259.5|0
1733227440000|2024-12-03 12:04:00|9274.7|9262.7|9274.7|9262.7|9274.7|9262.7|9274.7|9262.7|0
1733227450000|2024-12-03 12:04:10|9273.7|9261.7|9277.1|9265.1|9277.1|9265.1|9272.3|9260.3|1
1733227470000|2024-12-03 12:04:30|9276.7|9264.7|9276.5|9264.5|9276.7|9264.7|9276.5|9264.5|0
1733227480000|2024-12-03 12:04:40|9277|9265|9277|9265|9277|9265|9277|9265|0
1733227500000|2024-12-03 12:05:00|9274.8|9262.8|9274.2|9262.2|9274.8|9262.8|9274.2|9262.2|0
1733227510000|2024-12-03 12:05:10|9274.6|9262.6|9274.9|9262.9|9274.9|9262.9|9274.6|9262.6|0
1733227520000|2024-12-03 12:05:20|9282.8|9270.8|9273.3|9261.3|9287.9|9275.9|9273.3|9261.3|10
1733227530000|2024-12-03 12:05:30|9272.5|9260.5|9274|9262|9274|9262|9272.5|9260.5|1
1733227540000|2024-12-03 12:05:40|9273.8|9261.8|9282.8|9270.8|9283.9|9271.9|9273.8|9261.8|3
1733227550000|2024-12-03 12:05:50|9284.8|9272.8|9283.6|9271.6|9285.3|9273.3|9281.7|9269.7|8
1733227560000|2024-12-03 12:06:00|9285.9|9273.9|9284.1|9272.1|9285.9|9273.9|9283.7|9271.7|0
1733227570000|2024-12-03 12:06:10|9284.5|9272.5|9284.6|9272.6|9284.6|9272.6|9284.5|9272.5|0
1733227580000|2024-12-03 12:06:20|9285.9|9273.9|9286.9|9274.9|9288|9276|9285.9|9273.9|1
1733227590000|2024-12-03 12:06:30|9285|9273|9285|9273|9285|9273|9285|9273|0
1733227600000|2024-12-03 12:06:40|9286|9274|9286|9274|9286|9274|9286|9274|0
1733227630000|2024-12-03 12:07:10|9287.6|9275.6|9288.8|9276.8|9288.9|9276.9|9287.6|9275.6|0
1733227650000|2024-12-03 12:07:30|9289.3|9277.3|9289.7|9277.7|9289.7|9277.7|9289.3|9277.3|0
1733227670000|2024-12-03 12:07:50|9288.9|9276.9|9289.2|9277.2|9289.2|9277.2|9287.9|9275.9|0
1733227680000|2024-12-03 12:08:00|9289.3|9277.3|9289.3|9277.3|9289.3|9277.3|9288.3|9276.3|0
1733227690000|2024-12-03 12:08:10|9288.9|9276.9|9290.2|9278.2|9291.2|9279.2|9288.8|9276.8|3
1733227700000|2024-12-03 12:08:20|9291.3|9279.3|9291.3|9279.3|9291.3|9279.3|9291.3|9279.3|0
1733227710000|2024-12-03 12:08:30|9290.6|9278.6|9291|9279|9291|9279|9290.6|9278.6|2
1733227760000|2024-12-03 12:09:20|9288.3|9276.3|9288.3|9276.3|9288.3|9276.3|9288.3|9276.3|0
1733227780000|2024-12-03 12:09:40|9288.1|9276.1|9287.6|9275.6|9288.1|9276.1|9287.6|9275.6|1
1733227790000|2024-12-03 12:09:50|9287.2|9275.2|9285.9|9273.9|9287.2|9275.2|9285.9|9273.9|0
1733227800000|2024-12-03 12:10:00|9308.5|9296.5|9295.4|9283.4|9309.1|9297.1|9295|9283|2
1733227810000|2024-12-03 12:10:10|9295.3|9283.3|9294.9|9282.9|9295.3|9283.3|9294.9|9282.9|0
1733227820000|2024-12-03 12:10:20|9296.4|9284.4|9293.1|9281.1|9304.5|9292.5|9288.1|9276.1|7
1733227830000|2024-12-03 12:10:30|9296.3|9284.3|9298.6|9286.6|9298.6|9286.6|9296.3|9284.3|0
1733227840000|2024-12-03 12:10:40|9297|9285|9298.9|9286.9|9298.9|9286.9|9296.9|9284.9|1
1733227850000|2024-12-03 12:10:50|9298.6|9286.6|9298.3|9286.3|9298.6|9286.6|9298.3|9286.3|0
1733227860000|2024-12-03 12:11:00|9298.4|9286.4|9292.1|9280.1|9300.6|9288.6|9291.1|9279.1|5
1733227870000|2024-12-03 12:11:10|9300.1|9288.1|9300.5|9288.5|9300.5|9288.5|9300.1|9288.1|1
1733227890000|2024-12-03 12:11:30|9300.6|9288.6|9300.2|9288.2|9301|9289|9300.2|9288.2|0
1733227900000|2024-12-03 12:11:40|9300.6|9288.6|9300.2|9288.2|9300.6|9288.6|9300.2|9288.2|0
1733227910000|2024-12-03 12:11:50|9291.8|9279.8|9293.8|9281.8|9293.8|9281.8|9291.8|9279.8|3
1733227920000|2024-12-03 12:12:00|9294.2|9282.2|9296|9284|9296|9284|9294.2|9282.2|0
1733227930000|2024-12-03 12:12:10|9296.1|9284.1|9296.1|9284.1|9296.1|9284.1|9296.1|9284.1|0
1733227970000|2024-12-03 12:12:50|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|9291.5|9279.5|1
1733227980000|2024-12-03 12:13:00|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|0
1733227990000|2024-12-03 12:13:10|9291.2|9279.2|9290.4|9278.4|9291.2|9279.2|9290.4|9278.4|0
1733228000000|2024-12-03 12:13:20|9290|9278|9290.4|9278.4|9290.4|9278.4|9290|9278|1
1733228010000|2024-12-03 12:13:30|9284.9|9278.9|9285.3|9279.3|9290.7|9279.3|9284.9|9278.3|1
1733228020000|2024-12-03 12:13:40|9284.8|9278.8|9292.6|9280.6|9293.8|9281.8|9284.8|9278.8|5
1733228040000|2024-12-03 12:14:00|9294.6|9282.6|9293.3|9281.3|9295|9283|9293.3|9281.3|0
1733228050000|2024-12-03 12:14:10|9293.9|9281.9|9293.1|9281.1|9293.9|9281.9|9292.7|9280.7|0
1733228070000|2024-12-03 12:14:30|9293.3|9281.3|9295.4|9283.4|9295.4|9283.4|9293.3|9281.3|0
1733228090000|2024-12-03 12:14:50|9296.6|9284.6|9297.4|9285.4|9297.4|9285.4|9296.6|9284.6|0
1733228100000|2024-12-03 12:15:00|9297.9|9285.9|9298.5|9286.5|9299.1|9287.1|9297.9|9285.9|0
1733228110000|2024-12-03 12:15:10|9298.9|9286.9|9298.9|9286.9|9298.9|9286.9|9298.9|9286.9|0
1733228120000|2024-12-03 12:15:20|9298.5|9286.5|9298.9|9286.9|9298.9|9286.9|9298.5|9286.5|0
1733228140000|2024-12-03 12:15:40|9299.1|9287.1|9290|9278|9299.1|9287.1|9290|9278|1
1733228150000|2024-12-03 12:15:50|9289.6|9277.6|9290.5|9278.5|9291|9279|9289.2|9277.2|0
1733228160000|2024-12-03 12:16:00|9291.3|9279.3|9290.4|9278.4|9291.8|9279.8|9290.4|9278.4|0
1733228170000|2024-12-03 12:16:10|9290|9278|9290|9278|9290|9278|9290|9278|0
1733228180000|2024-12-03 12:16:20|9286.7|9274.7|9284|9272|9287.1|9275.1|9284|9272|1
1733228190000|2024-12-03 12:16:30|9281.2|9269.2|9281.9|9269.9|9281.9|9269.9|9280|9268|1
1733228200000|2024-12-03 12:16:40|9281.5|9269.5|9281.2|9269.2|9281.7|9269.7|9281.2|9269.2|1
1733228210000|2024-12-03 12:16:50|9281.7|9269.7|9281.8|9269.8|9282.2|9270.2|9280.3|9268.3|1
1733228230000|2024-12-03 12:17:10|9284.3|9272.3|9284.3|9272.3|9284.3|9272.3|9284.3|9272.3|0
1733228250000|2024-12-03 12:17:30|9284.4|9272.4|9281.4|9269.4|9284.4|9272.4|9281.4|9269.4|1
1733228260000|2024-12-03 12:17:40|9282.1|9270.1|9282|9270|9282.7|9270.7|9282|9270|1
1733228270000|2024-12-03 12:17:50|9281.9|9269.9|9281.7|9269.7|9282.3|9270.3|9281.7|9269.7|2
1733228280000|2024-12-03 12:18:00|9281.2|9269.2|9281.2|9269.2|9281.2|9269.2|9280.9|9268.9|0
1733228290000|2024-12-03 12:18:10|9274.2|9262.2|9273.4|9261.4|9274.2|9262.2|9273.4|9261.4|1
1733228300000|2024-12-03 12:18:20|9269.2|9261.2|9273.2|9261.2|9273.2|9261.9|9269.2|9261.2|3
1733228310000|2024-12-03 12:18:30|9273|9261|9273|9261|9273|9261|9273|9261|0
1733228320000|2024-12-03 12:18:40|9273.5|9261.5|9280.6|9268.6|9280.6|9268.6|9273.5|9261.5|1
1733228330000|2024-12-03 12:18:50|9280.1|9268.1|9278.2|9266.2|9280.1|9268.1|9277.3|9265.3|2
1733228340000|2024-12-03 12:19:00|9278.4|9266.4|9279.2|9267.2|9279.2|9267.2|9278.4|9266.4|0
1733228380000|2024-12-03 12:19:40|9278.4|9266.4|9277.5|9265.5|9278.4|9266.4|9277.5|9265.5|0
1733228400000|2024-12-03 12:20:00|9276.7|9264.7|9275.2|9263.2|9276.7|9264.7|9275.2|9263.2|1
1733228410000|2024-12-03 12:20:10|9272.4|9264.4|9272.4|9264.4|9272.4|9264.4|9272.4|9264.4|1
1733228420000|2024-12-03 12:20:20|9272.2|9264.2|9267.7|9255.7|9272.2|9264.2|9267.7|9255.7|2
1733228430000|2024-12-03 12:20:30|9267.5|9255.5|9266.6|9254.6|9268.4|9256.4|9266.6|9254.6|2
1733228440000|2024-12-03 12:20:40|9266.2|9254.2|9263.2|9255.2|9266.2|9255.4|9263.2|9254.2|0
1733228450000|2024-12-03 12:20:50|9261.7|9255.7|9263.7|9255.7|9267.1|9255.7|9261.2|9255.1|1
1733228460000|2024-12-03 12:21:00|9261.7||9261.7||9261.7||9261.7||0
1733228470000|2024-12-03 12:21:10|9262|9256|9264|9252|9266.6|9256|9262|9252|11
1733228480000|2024-12-03 12:21:20|9264.7|9252.7|9262|9250|9269.8|9257.8|9262|9250|20
1733228490000|2024-12-03 12:21:30|9261.3|9249.3|9267|9255|9267|9255|9261.3|9249.3|1
1733228500000|2024-12-03 12:21:40|9266.5|9254.5|9264|9252|9266.5|9254.5|9258.2|9252|2
1733228510000|2024-12-03 12:21:50|9264.9|9252.9|9265.7|9253.7|9266.5|9254.5|9264.9|9252.9|0
1733228520000|2024-12-03 12:22:00|9267.6|9255.6|9267.8|9255.8|9268.2|9256.2|9267.2|9255.2|0
1733228530000|2024-12-03 12:22:10|9268.2|9256.2|9268.7|9256.7|9269.3|9257.3|9267.3|9255.3|0
1733228540000|2024-12-03 12:22:20|9269.3|9257.3|9270.5|9258.5|9270.9|9258.9|9269.3|9257.3|0
1733228550000|2024-12-03 12:22:30|9271.1|9259.1|9274.5|9262.5|9274.5|9262.5|9271.1|9259.1|0
1733228560000|2024-12-03 12:22:40|9273.6|9261.6|9273.8|9261.8|9274.3|9262.3|9272.5|9260.5|4
1733228570000|2024-12-03 12:22:50|9273.4|9261.4|9273.6|9261.6|9273.7|9261.7|9273.3|9261.3|1
1733228580000|2024-12-03 12:23:00|9272.8|9260.8|9273.1|9261.1|9273.1|9261.1|9272.8|9260.8|0
1733228600000|2024-12-03 12:23:20|9273.9|9261.9|9274.7|9262.7|9275.2|9263.2|9273.9|9261.9|0
1733228630000|2024-12-03 12:23:50|9273.8|9261.8|9273.7|9261.7|9273.8|9261.8|9273.4|9261.4|0
1733228640000|2024-12-03 12:24:00|9274.1|9262.1|9274.2|9262.2|9274.2|9262.2|9273.9|9261.9|0
1733228650000|2024-12-03 12:24:10|9274.3|9262.3|9274.3|9262.3|9274.3|9262.3|9274.3|9262.3|0
1733228660000|2024-12-03 12:24:20|9273.2|9261.2|9273.8|9261.8|9274|9262|9273.2|9261.2|0
1733228670000|2024-12-03 12:24:30|9273.7|9261.7|9273.1|9261.1|9273.7|9261.7|9272.2|9260.2|1
1733228680000|2024-12-03 12:24:40|9273.2|9261.2|9273.2|9261.2|9273.2|9261.2|9273.2|9261.2|0
1733228690000|2024-12-03 12:24:50|9272.2|9260.2|9271.7|9259.7|9272.2|9260.2|9271.7|9259.7|1
1733228710000|2024-12-03 12:25:10|9271.3|9259.3|9271.3|9259.3|9271.3|9259.3|9271.3|9259.3|0
1733228720000|2024-12-03 12:25:20|9274.5|9266.5|9279.1|9267.1|9279.2|9268|9274.5|9266.5|1
1733228730000|2024-12-03 12:25:30|9279.2|9267.2|9279.2|9267.2|9279.2|9268.4|9276.4|9267.2|2
1733228740000|2024-12-03 12:25:40|9279.3|9267.3|9277.7|9269.7|9279.3|9270.2|9277.7|9267.3|0
1733228780000|2024-12-03 12:26:20|9278.5|9272.5|9279.5|9273.5|9279.5|9273.5|9278.5|9272.5|2
1733228790000|2024-12-03 12:26:30|9287.4|9275.4|9287.9|9275.9|9287.9|9280.4|9286.4|9275.4|2
1733228800000|2024-12-03 12:26:40|9287.8|9275.8|9288.8|9276.8|9288.8|9277.9|9285.3|9275.8|2
1733228810000|2024-12-03 12:26:50|9289.6|9277.6|9282|9276|9289.9|9277.9|9282|9275.5|3
1733228820000|2024-12-03 12:27:00|9281.5|9269.5|9286|9274|9287.6|9275.6|9281.1|9269.1|2
1733228830000|2024-12-03 12:27:10|9287.5|9275.5|9287.5|9275.5|9287.5|9275.5|9287.5|9275.5|0
1733228840000|2024-12-03 12:27:20|9285.8|9273.8|9284.3|9272.3|9286.5|9274.5|9284.3|9272.3|0
1733228850000|2024-12-03 12:27:30|9280.6|9268.6|9277.2|9269.2|9280.6|9269.2|9277.2|9268.6|1
1733228860000|2024-12-03 12:27:40|9277.1|9269.1|9272.9|9260.9|9277.1|9269.1|9272.9|9260.9|1
1733228870000|2024-12-03 12:27:50|9272.2|9260.2|9272.1|9260.1|9272.5|9260.5|9272.1|9260.1|0
1733228880000|2024-12-03 12:28:00|9272.5|9260.5|9272.1|9260.1|9272.7|9260.7|9272.1|9260.1|0
1733228900000|2024-12-03 12:28:20|9271.7|9259.7|9272.7|9260.7|9272.7|9265|9271|9259.1|0
1733228940000|2024-12-03 12:29:00|9271.7|9259.7|9271.7|9259.7|9271.7|9259.7|9270.5|9258.5|0
1733228950000|2024-12-03 12:29:10|9271.3|9259.3|9269.8|9257.8|9271.3|9259.3|9268|9256|1
1733228960000|2024-12-03 12:29:20|9269.4|9257.4|9268.5|9256.5|9269.4|9257.4|9268.5|9256.5|0
1733228970000|2024-12-03 12:29:30|9268.3|9256.3|9263.6|9257.6|9268.3|9257.6|9263.6|9255.8|1
1733228980000|2024-12-03 12:29:40|9263.8|9257.8|9267.4|9255.4|9270|9258|9263.8|9255.4|4
1733228990000|2024-12-03 12:29:50|9263.4|9251.4|9254.5|9248.5|9263.8|9251.8|9254.5|9247.5|2
1733229000000|2024-12-03 12:30:00|9258.7|9246.7|9261.4|9249.4|9261.4|9249.4|9256.6|9246.7|6
1733229010000|2024-12-03 12:30:10|9261.5|9249.5|9248.4|9236.4|9261.5|9249.5|9248.4|9236.4|23
1733229020000|2024-12-03 12:30:20|9250.1|9238.1|9250.3|9238.3|9250.3|9238.3|9249.3|9237.3|0
1733229030000|2024-12-03 12:30:30|9250.2|9238.2|9250.1|9238.1|9250.5|9238.5|9249.7|9237.7|0
1733229040000|2024-12-03 12:30:40|9251.3|9239.3|9250.6|9238.6|9253.2|9241.2|9250.6|9238.6|0
1733229050000|2024-12-03 12:30:50|9250.1|9238.1|9249.6|9237.6|9251.9|9239.9|9249.3|9237.3|0
1733229060000|2024-12-03 12:31:00|9249.5|9237.5|9249.5|9237.5|9249.5|9237.5|9249.5|9237.5|0
1733229070000|2024-12-03 12:31:10|9251.7|9239.7|9250.9|9238.9|9251.7|9239.7|9249.7|9237.7|0
1733229080000|2024-12-03 12:31:20|9250|9238|9249.5|9237.5|9250|9238|9249.5|9237.5|0
1733229090000|2024-12-03 12:31:30|9249.7|9237.7|9249.7|9237.7|9249.7|9237.7|9249.7|9237.7|0
1733229100000|2024-12-03 12:31:40|9250.1|9238.1|9250.3|9238.3|9250.3|9238.3|9250.1|9238.1|0
1733229110000|2024-12-03 12:31:50|9249.1|9237.1|9247.3|9235.3|9249.1|9237.1|9247.3|9235.3|1
1733229120000|2024-12-03 12:32:00|9247.4|9235.4|9249.4|9237.4|9249.4|9237.4|9247.3|9235.3|0
1733229140000|2024-12-03 12:32:20|9249.1|9237.1|9247.5|9235.5|9249.1|9237.1|9247.1|9235.1|1
1733229150000|2024-12-03 12:32:30|9247.7|9235.7|9247.7|9235.7|9247.7|9235.7|9247.7|9235.7|0
1733229160000|2024-12-03 12:32:40|9248.5|9236.5|9248.5|9236.5|9248.5|9236.5|9248.5|9236.5|0
1733229180000|2024-12-03 12:33:00|9248.7|9236.7|9248.7|9236.7|9248.7|9236.7|9248.7|9236.7|0
1733229200000|2024-12-03 12:33:20|9247.2|9235.2|9246.4|9234.4|9247.9|9235.9|9245.9|9233.9|2
1733229210000|2024-12-03 12:33:30|9246.5|9234.5|9245.8|9233.8|9247.6|9235.6|9245.8|9233.8|2
1733229240000|2024-12-03 12:34:00|9245.4|9233.4|9244.1|9232.1|9245.4|9233.4|9244.1|9232.1|0
1733229250000|2024-12-03 12:34:10|9244.3|9232.3|9244.3|9232.3|9244.3|9232.3|9244.3|9232.3|0
1733229260000|2024-12-03 12:34:20|9243.9|9231.9|9247.4|9235.4|9250.9|9238.9|9243.9|9231.9|1
1733229280000|2024-12-03 12:34:40|9247.2|9235.2|9247.2|9235.2|9247.2|9235.2|9247.2|9235.2|0
1733229300000|2024-12-03 12:35:00|9246.8|9234.8|9245.1|9233.1|9246.8|9234.8|9245.1|9233.1|0
1733229330000|2024-12-03 12:35:30|9245.3|9233.3|9245.3|9233.3|9245.3|9233.3|9245.3|9233.3|0
1733229340000|2024-12-03 12:35:40|9244|9232|9244|9232|9244.4|9232.4|9244|9232|0
1733229350000|2024-12-03 12:35:50|9244.4|9232.4|9244.4|9232.4|9244.4|9232.4|9244.4|9232.4|0
1733229360000|2024-12-03 12:36:00|9243.9|9231.9|9243.9|9231.9|9243.9|9231.9|9243.9|9231.9|0
1733229370000|2024-12-03 12:36:10|9244.4|9232.4|9244.4|9232.4|9244.4|9232.4|9244.4|9232.4|0
1733229380000|2024-12-03 12:36:20|9244|9232|9243.1|9231.1|9244|9232|9243.1|9231.1|0
1733229390000|2024-12-03 12:36:30|9243.6|9231.6|9243.4|9231.4|9243.6|9231.6|9242.7|9230.7|1
1733229400000|2024-12-03 12:36:40|9243|9231|9242.9|9230.9|9243.4|9231.4|9242.9|9230.9|10
1733229410000|2024-12-03 12:36:50|9242.5|9230.5|9239|9233|9242.5|9233|9239|9230.2|2
1733229420000|2024-12-03 12:37:00|9239.6|9231.6|9239.6|9231.6|9239.6|9231.6|9239.6|9231.6|1
1733229430000|2024-12-03 12:37:10|9239.1|9233.1|9239.1|9233.1|9239.1|9233.1|9239.1|9233.1|0
1733229440000|2024-12-03 12:37:20|9239.2|9233.2|9243.8|9231.8|9243.8|9233.2|9239.2|9231.8|2
1733229450000|2024-12-03 12:37:30|9243.6|9231.6|9243.6|9231.6|9243.6|9231.6|9243.6|9231.6|0
1733229460000|2024-12-03 12:37:40|9222.8|9210.8|9234.5|9222.5|9238.3|9226.3|9222.8|9210.8|7
1733229470000|2024-12-03 12:37:50|9234.9|9222.9|9238.8|9226.8|9239.3|9227.3|9234.5|9222.5|2
1733229490000|2024-12-03 12:38:10|9239.5|9227.5|9240.1|9228.1|9240.1|9228.1|9238.1|9226.1|0
1733229500000|2024-12-03 12:38:20|9250.1|9238.1|9253.1|9241.1|9255.6|9243.6|9247.7|9235.7|5
1733229510000|2024-12-03 12:38:30|9253.9|9241.9|9254.9|9242.9|9254.9|9242.9|9250|9238|2
1733229520000|2024-12-03 12:38:40|9255.1|9243.1|9256.7|9244.7|9256.7|9244.7|9255.1|9243.1|1
1733229530000|2024-12-03 12:38:50|9254.7|9242.7|9256.4|9244.4|9256.4|9244.4|9253.5|9241.5|1
1733229540000|2024-12-03 12:39:00|9257.2|9245.2|9256.6|9244.6|9257.2|9245.2|9256.2|9244.2|0
1733229560000|2024-12-03 12:39:20|9256.2|9244.2|9237.4|9225.4|9256.6|9244.6|9237.4|9225.4|9
1733229570000|2024-12-03 12:39:30|9237.5|9225.5|9238.7|9226.7|9238.9|9226.9|9234|9222|1
1733229580000|2024-12-03 12:39:40|9238.6|9226.6|9241.1|9229.1|9243.2|9231.2|9238.6|9226.6|1
1733229590000|2024-12-03 12:39:50|9241.7|9229.7|9248.7|9236.7|9248.7|9236.7|9241.7|9229.7|1
1733229600000|2024-12-03 12:40:00|9249|9237|9253.7|9241.7|9253.7|9241.7|9249|9237|0
1733229610000|2024-12-03 12:40:10|9253.8|9241.8|9253.8|9241.8|9253.8|9241.8|9253.8|9241.8|0
1733229620000|2024-12-03 12:40:20|9250.2|9238.2|9251.4|9239.4|9251.4|9239.4|9249.8|9237.8|0
1733229630000|2024-12-03 12:40:30|9251.8|9239.8|9253.7|9241.7|9253.7|9241.7|9251.8|9239.8|0
1733229640000|2024-12-03 12:40:40|9255.2|9243.2|9257.9|9245.9|9260|9250.5|9255.2|9243.2|4
1733229650000|2024-12-03 12:40:50|9256.3|9244.3|9248.1|9236.1|9256.5|9244.5|9248.1|9236.1|2
1733229660000|2024-12-03 12:41:00|9247.6|9235.6|9246.6|9234.6|9248.7|9236.7|9246.6|9234.6|3
1733229670000|2024-12-03 12:41:10|9247.2|9235.2|9246.9|9234.9|9247.2|9235.2|9246.9|9234.9|0
1733229680000|2024-12-03 12:41:20|9242.5|9230.5|9243.4|9231.4|9245.6|9233.6|9242.5|9230.5|5
1733229690000|2024-12-03 12:41:30|9244.2|9232.2|9246.8|9234.8|9246.8|9234.8|9244.2|9232.2|0
1733229700000|2024-12-03 12:41:40|9246.9|9234.9|9248.9|9236.9|9248.9|9236.9|9246.9|9234.9|0
1733229720000|2024-12-03 12:42:00|9249.1|9237.1|9243.2|9231.2|9249.1|9237.1|9242.1|9230.1|0
1733229730000|2024-12-03 12:42:10|9242.8|9230.8|9244.6|9232.6|9244.6|9232.6|9241.3|9229.3|0
1733229740000|2024-12-03 12:42:20|9247.9|9235.9|9247.9|9235.9|9247.9|9235.9|9247.9|9235.9|0
1733229750000|2024-12-03 12:42:30|9247.5|9235.5|9246.9|9234.9|9247.5|9235.5|9246.9|9234.9|0
1733229780000|2024-12-03 12:43:00|9247.3|9235.3|9247.4|9235.4|9247.4|9235.4|9247.3|9235.3|0
1733229800000|2024-12-03 12:43:20|9247|9235|9247.4|9235.4|9247.4|9235.4|9246.5|9234.5|0
1733229820000|2024-12-03 12:43:40|9245.2|9233.2|9245.1|9233.1|9245.2|9233.2|9244.2|9232.2|1
1733229830000|2024-12-03 12:43:50|9246.6|9234.6|9248|9236|9248|9236|9245.3|9233.3|1
1733229840000|2024-12-03 12:44:00|9248.5|9236.5|9244.8|9232.8|9248.5|9237|9244.3|9232.8|0
1733229850000|2024-12-03 12:44:10|9246.3|9234.3|9247.3|9235.3|9247.3|9235.3|9246.3|9234.3|0
1733229860000|2024-12-03 12:44:20|9247.8|9235.8|9247.8|9235.8|9247.8|9235.8|9247.8|9235.8|0
1733229870000|2024-12-03 12:44:30|9244.3|9236.3|9245.5|9237.5|9246.8|9239.4|9244.3|9234.8|1
1733229880000|2024-12-03 12:44:40|9245.4|9237.4|9245.4|9237.4|9245.4|9237.4|9245.4|9237.4|0
1733229890000|2024-12-03 12:44:50|9245.8|9237.8|9245.4|9237.4|9245.8|9237.8|9245.4|9237.4|0
1733229900000|2024-12-03 12:45:00|9244.5|9236.5|9244.8|9232.8|9245.4|9236.5|9244.4|9232.8|2
1733229910000|2024-12-03 12:45:10|9245.3|9233.3|9245.3|9233.3|9245.3|9233.3|9245.3|9233.3|0
1733229970000|2024-12-03 12:46:10|9244.1|9236.1|9244.4|9232.4|9245.3|9236.2|9244.1|9232.4|1
1733229990000|2024-12-03 12:46:30|9244.9|9232.9|9243.4|9235.4|9244.9|9235.4|9243.4|9232.9|0
1733230000000|2024-12-03 12:46:40|9243.3|9235.3|9243.3|9235.3|9243.3|9235.3|9243.3|9235.3|0
1733230010000|2024-12-03 12:46:50|9244.2|9232.2|9238.6|9226.6|9244.2|9232.2|9235.6|9226.6|2
1733230020000|2024-12-03 12:47:00|9238.4|9226.4|9239.6|9227.6|9239.6|9227.6|9238.4|9226.4|0
1733230030000|2024-12-03 12:47:10|9239.4|9227.4|9241.9|9229.9|9241.9|9229.9|9239.4|9227.4|0
1733230050000|2024-12-03 12:47:30|9241.8|9229.8|9241.8|9229.8|9241.8|9229.8|9241.8|9229.8|0
1733230060000|2024-12-03 12:47:40|9242.7|9230.7|9239.2|9231.2|9243.1|9231.2|9239.2|9229.6|1
1733230070000|2024-12-03 12:47:50|9239|9231|9240|9228|9240|9231|9238.9|9226.9|93
1733230090000|2024-12-03 12:48:10|9239.9|9227.9|9236|9230|9245.4|9233.4|9236|9227.9|1
1733230100000|2024-12-03 12:48:20|9236.5|9230.5|9246.4|9234.4|9246.4|9234.4|9236.5|9230|2
1733230110000|2024-12-03 12:48:30|9246.5|9234.5|9245.5|9237.5|9246.5|9237.5|9245|9234.5|0
1733230120000|2024-12-03 12:48:40|9247.1|9235.1|9244.8|9232.8|9247.5|9235.5|9243.1|9231.1|2
1733230130000|2024-12-03 12:48:50|9243.2|9231.2|9241.9|9229.9|9244|9232|9241.9|9229.9|0
1733230140000|2024-12-03 12:49:00|9243.3|9231.3|9243.9|9231.9|9245.1|9233.1|9243.3|9231.3|0
1733230150000|2024-12-03 12:49:10|9244.4|9232.4|9244.4|9232.4|9244.4|9232.4|9244.4|9232.4|0
1733230160000|2024-12-03 12:49:20|9243.9|9231.9|9241.8|9229.8|9243.9|9231.9|9241.8|9229.8|0
1733230170000|2024-12-03 12:49:30|9241.4|9229.4|9238.8|9230.8|9241.4|9230.8|9238.8|9229.3|0
1733230180000|2024-12-03 12:49:40|9241.2|9229.2|9241.9|9229.9|9241.9|9229.9|9241.2|9229.2|1
1733230190000|2024-12-03 12:49:50|9241.3|9229.3|9239.9|9231.9|9241.3|9231.9|9239.9|9229.3|0
1733230200000|2024-12-03 12:50:00|9240.1|9232.1|9246.9|9234.9|9246.9|9234.9|9240.1|9232.1|1
1733230210000|2024-12-03 12:50:10|9244.8|9232.8|9245.1|9233.1|9245.2|9233.2|9244.4|9232.4|0
1733230230000|2024-12-03 12:50:30|9243.4|9231.4|9243.4|9231.4|9243.4|9231.4|9243.4|9231.4|0
1733230240000|2024-12-03 12:50:40|9240.2|9232.2|9241.8|9229.8|9241.8|9232.2|9240.2|9229.2|0
1733230250000|2024-12-03 12:50:50|9236.8|9230.8|9236.8|9230.8|9236.8|9230.8|9236.8|9230.8|0
1733230260000|2024-12-03 12:51:00|9236.4|9230.4|9241.4|9229.4|9241.4|9230.4|9236.4|9229.4|1
1733230270000|2024-12-03 12:51:10|9241.7|9229.7|9241.7|9229.7|9241.7|9229.7|9241.7|9229.7|0
1733230280000|2024-12-03 12:51:20|9243|9231|9243|9231|9243|9231|9243|9231|50
1733230290000|2024-12-03 12:51:30|9243.2|9231.2|9247|9235|9247|9235|9243.2|9231.2|1
1733230300000|2024-12-03 12:51:40|9246.9|9234.9|9246.9|9234.9|9246.9|9234.9|9246.9|9234.9|0
1733230330000|2024-12-03 12:52:10|9246.1|9234.1|9245.6|9233.6|9246.2|9234.2|9245.6|9233.6|0
1733230340000|2024-12-03 12:52:20|9245.2|9233.2|9245.3|9233.3|9245.6|9233.6|9245.2|9233.2|0
1733230350000|2024-12-03 12:52:30|9241.8|9229.8|9241.2|9229.2|9241.8|9229.8|9241.2|9229.2|0
1733230360000|2024-12-03 12:52:40|9238.8|9230.8|9241.3|9229.3|9243|9231|9237.2|9227.8|5
1733230370000|2024-12-03 12:52:50|9239.8|9227.8|9237.1|9229.1|9239.8|9229.1|9237.1|9226.7|1
1733230380000|2024-12-03 12:53:00|9236.7|9228.7|9244.9|9232.9|9244.9|9232.9|9236.6|9228.1|2
1733230390000|2024-12-03 12:53:10|9244.7|9232.7|9244.7|9232.7|9244.9|9232.9|9243.1|9231.1|2
1733230400000|2024-12-03 12:53:20|9245.2|9233.2|9244.6|9232.6|9245.2|9233.2|9243.7|9231.7|0
1733230420000|2024-12-03 12:53:40|9244.7|9232.7|9244.7|9232.7|9244.7|9232.7|9244.7|9232.7|0
1733230430000|2024-12-03 12:53:50|9243.8|9231.8|9247.3|9235.3|9247.3|9235.3|9243.8|9231.8|6
1733230440000|2024-12-03 12:54:00|9246.1|9234.1|9248.9|9236.9|9248.9|9237.6|9242.8|9233.3|3
1733230450000|2024-12-03 12:54:10|9248.4|9236.4|9246|9234|9248.4|9236.4|9245.6|9233.6|7
1733230460000|2024-12-03 12:54:20|9245.5|9233.5|9245.5|9233.5|9245.5|9233.5|9245.5|9233.5|0
1733230480000|2024-12-03 12:54:40|9245.6|9233.6|9246.8|9234.8|9247.3|9235.3|9245.6|9233.6|1
1733230490000|2024-12-03 12:54:50|9250.5|9238.5|9251.3|9239.3|9251.9|9239.9|9250.5|9238.5|1
1733230500000|2024-12-03 12:55:00|9251.4|9239.4|9246.9|9234.9|9251.4|9239.4|9246.6|9234.6|1
1733230510000|2024-12-03 12:55:10|9247.8|9235.8|9246.6|9234.6|9248.1|9236.1|9246.5|9234.5|0
1733230520000|2024-12-03 12:55:20|9246|9234|9245.6|9233.6|9246|9234|9245.6|9233.6|0
1733230530000|2024-12-03 12:55:30|9244.7|9232.7|9244.3|9232.3|9244.7|9232.7|9244.3|9232.3|2
1733230540000|2024-12-03 12:55:40|9243.9|9231.9|9244.3|9232.3|9244.7|9232.7|9243.9|9231.9|3
1733230550000|2024-12-03 12:55:50|9243.9|9231.9|9243.9|9231.9|9243.9|9231.9|9243.9|9231.9|0
1733230560000|2024-12-03 12:56:00|9244.7|9232.7|9244.9|9232.9|9244.9|9232.9|9244.4|9232.4|0
1733230570000|2024-12-03 12:56:10|9245.3|9233.3|9245.3|9233.3|9245.3|9233.3|9245.3|9233.3|0
1733230580000|2024-12-03 12:56:20|9244.8|9232.8|9244|9232|9244.8|9232.8|9244|9232|0
1733230600000|2024-12-03 12:56:40|9243.7|9231.7|9243.2|9231.2|9243.7|9231.7|9243.2|9231.2|0
1733230610000|2024-12-03 12:56:50|9243.1|9231.1|9241.9|9233.9|9243.1|9233.9|9241.9|9231.1|1
1733230620000|2024-12-03 12:57:00|9242.1|9234.1|9244|9232|9246.7|9239.3|9242.1|9232|7
1733230630000|2024-12-03 12:57:10|9244.5|9232.5|9245.5|9233.5|9246.5|9234.5|9242.6|9230.6|0
1733230640000|2024-12-03 12:57:20|9244.7|9232.7|9244.9|9232.9|9244.9|9232.9|9244.7|9232.7|0
1733230650000|2024-12-03 12:57:30|9245|9233|9241|9233|9245|9233|9240.5|9231.5|0
1733230670000|2024-12-03 12:57:50|9243.8|9231.8|9244|9232|9244|9232|9243.8|9231.8|0
1733230680000|2024-12-03 12:58:00|9243.6|9231.6|9241|9233|9244|9233|9241|9231.6|0
1733230690000|2024-12-03 12:58:10|9241.4|9233.4|9240|9234|9241.5|9234|9240|9233.4|0
1733230700000|2024-12-03 12:58:20|9240.2|9234.2|9239.1|9233.1|9240.2|9234.2|9239.1|9233.1|1
1733230720000|2024-12-03 12:58:40|9240.5|9232.5|9240.7|9232.7|9240.7|9232.7|9240.5|9232.5|0
1733230730000|2024-12-03 12:58:50|9240.1|9234.1|9240.1|9234.1|9240.7|9234.1|9240.1|9232.7|0
1733230740000|2024-12-03 12:59:00|9240.7|9232.7|9240.1|9234.1|9240.7|9234.1|9240.1|9232.7|1
1733230750000|2024-12-03 12:59:10|9240|9234|9240|9234|9240|9234|9240|9234|0
1733230770000|2024-12-03 12:59:30|9239.5|9233.5|9240|9234|9240|9234|9239.5|9233.5|2
1733230800000|2024-12-03 13:00:00|9246.3|9234.3|9244.5|9232.5|9248.9|9236.9|9243.7|9232.5|13
1733230810000|2024-12-03 13:00:10|9243|9235|9239.6|9233.6|9243|9235|9239.6|9233.6|3
1733230830000|2024-12-03 13:00:30|9239.5|9233.5|9245.4|9233.4|9245.4|9234|9239.5|9233.4|1
1733230840000|2024-12-03 13:00:40|9243.8|9235.8|9242.2|9236.2|9244.3|9237.7|9242.2|9235|2
1733230850000|2024-12-03 13:00:50|9235.8|9229.8|9244.9|9238.9|9246.5|9238.9|9235.8|9229.8|11
1733230860000|2024-12-03 13:01:00|9246.7|9234.7|9247.1|9239.1|9247.4|9239.6|9244.3|9232.3|7
1733230870000|2024-12-03 13:01:10|9248.3|9240.3|9248.3|9242.3|9250|9243|9248.3|9238|5
1733230880000|2024-12-03 13:01:20|9249.8|9237.8|9248.1|9242.1|9249.8|9242.1|9247.5|9236.3|3
1733230890000|2024-12-03 13:01:30|9248.2|9242.2|9248.4|9240.4|9248.4|9242.2|9248.2|9240.4|2
1733230900000|2024-12-03 13:01:40|9248.2|9240.2|9248.2|9240.2|9248.2|9240.2|9248.2|9240.2|0
1733230910000|2024-12-03 13:01:50|9248.6|9240.6|9249.5|9237.5|9251|9242|9248|9237.5|3
1733230920000|2024-12-03 13:02:00|9247.5|9235.5|9248.7|9236.7|9249.1|9238|9246|9234.4|1
1733230940000|2024-12-03 13:02:20|9247.2|9239.2|9247.7|9235.7|9253.2|9241.2|9247.2|9235.3|3
1733230950000|2024-12-03 13:02:30|9247.9|9235.9|9256.2|9244.2|9256.2|9244.2|9247.9|9235.9|0
1733230960000|2024-12-03 13:02:40|9257.3|9245.3|9263.1|9257.1|9266.5|9257.2|9256.1|9244.1|4
1733230970000|2024-12-03 13:02:50|9263|9257|9264.5|9252.5|9264.5|9257|9263|9252.5|3
1733230980000|2024-12-03 13:03:00|9263.4|9255.4|9263.5|9255.5|9266.5|9258.1|9262.4|9251.5|4
1733230990000|2024-12-03 13:03:10|9262.1|9256.1|9260.8|9248.8|9264.6|9256.6|9260.8|9248.8|3
1733231000000|2024-12-03 13:03:20|9260.5|9248.5|9256.9|9244.9|9260.5|9248.5|9256.8|9244.8|0
1733231010000|2024-12-03 13:03:30|9255.9|9243.9|9260|9252|9260|9252|9255.9|9243.9|1
1733231020000|2024-12-03 13:03:40|9262.5|9250.5|9261.3|9253.3|9264.6|9253.3|9261.3|9250.5|1
1733231030000|2024-12-03 13:03:50|9265.9|9259.9|9266.9|9260.9|9267.4|9260.9|9265.9|9259.4|9
1733231040000|2024-12-03 13:04:00|9267|9261|9265.8|9257.8|9267.5|9261|9264.1|9257.8|10
1733231050000|2024-12-03 13:04:10|9264.3|9258.3|9264.3|9258.3|9264.3|9258.3|9264.3|9258.3|0
1733231060000|2024-12-03 13:04:20|9265.7|9257.7|9263.3|9257.3|9266.6|9258.6|9263.3|9257.3|1
1733231070000|2024-12-03 13:04:30|9263.5|9257.5|9266.4|9260.4|9268.7|9261|9263.5|9257.5|3
1733231080000|2024-12-03 13:04:40|9268.6|9260.6|9278.7|9266.7|9278.7|9272.4|9268.6|9260.6|13
1733231090000|2024-12-03 13:04:50|9278.9|9266.9|9276.4|9268.4|9278.9|9268.4|9276.4|9266.9|0
1733231100000|2024-12-03 13:05:00|9277.3|9269.3|9274.1|9268.1|9277.3|9269.3|9274.1|9267.9|2
1733231110000|2024-12-03 13:05:10|9273.5|9265.5|9276.3|9264.3|9276.3|9266|9271|9264|2
1733231120000|2024-12-03 13:05:20|9275.5|9263.5|9277.1|9265.1|9277.1|9265.1|9275.2|9263.2|0
1733231130000|2024-12-03 13:05:30|9276.7|9264.7|9274.4|9262.4|9278|9269|9274.4|9262.4|3
1733231140000|2024-12-03 13:05:40|9273|9261|9270.7|9258.7|9276.8|9264.8|9270.7|9258.7|3
1733231160000|2024-12-03 13:06:00|9270.8|9258.8|9267.6|9259.6|9270.8|9259.6|9267.6|9257.2|0
1733231170000|2024-12-03 13:06:10|9267.7|9259.7|9270.8|9258.8|9270.8|9259.7|9267.7|9258.1|1
1733231180000|2024-12-03 13:06:20|9269.7|9263.7|9269.7|9263.7|9269.7|9263.7|9269.7|9263.7|0
1733231190000|2024-12-03 13:06:30|9270|9264|9275.8|9263.8|9275.8|9264|9270|9263.4|3
1733231200000|2024-12-03 13:06:40|9275.3|9263.3|9280.1|9268.1|9280.6|9268.6|9275.3|9263.3|5
1733231210000|2024-12-03 13:06:50|9280.5|9268.5|9282.4|9270.4|9287.9|9275.9|9279.4|9268.5|2
1733231220000|2024-12-03 13:07:00|9285.1|9273.1|9282.3|9270.3|9286.8|9274.8|9281.4|9269.4|7
1733231230000|2024-12-03 13:07:10|9283.1|9271.1|9281.5|9269.5|9283.5|9273|9280|9269.5|2
1733231240000|2024-12-03 13:07:20|9278.9|9266.9|9290.5|9278.5|9293.1|9281.8|9278.9|9266.9|10
1733231250000|2024-12-03 13:07:30|9290.4|9278.4|9288.8|9276.8|9293.4|9281.7|9288.8|9276.8|1
1733231270000|2024-12-03 13:07:50|9288.7|9276.7|9288.7|9276.7|9288.7|9276.7|9288.7|9276.7|0
1733231280000|2024-12-03 13:08:00|9289.5|9277.5|9292.2|9280.2|9292.9|9280.9|9288.7|9276.7|1
1733231290000|2024-12-03 13:08:10|9292.7|9280.7|9291.4|9279.4|9294.2|9282.7|9288.7|9278.2|11
1733231300000|2024-12-03 13:08:20|9290.1|9278.1|9290.9|9278.9|9290.9|9278.9|9289.7|9277.7|0
1733231310000|2024-12-03 13:08:30|9286.5|9278.5|9293|9281|9293|9281|9286.5|9277.2|0
1733231320000|2024-12-03 13:08:40|9293.9|9281.9|9289.5|9283.5|9294.9|9283.5|9289.5|9281.8|0
1733231330000|2024-12-03 13:08:50|9294.3|9282.3|9289.1|9281.1|9294.3|9283.5|9289.1|9279.2|1
1733231340000|2024-12-03 13:09:00|9288.7|9280.7|9290.5|9278.5|9292.3|9280.9|9287.7|9278.5|5
1733231350000|2024-12-03 13:09:10|9287.4|9279.4|9291.3|9279.3|9292.3|9281|9286.9|9279.3|2
1733231360000|2024-12-03 13:09:20|9293.8|9281.8|9292.7|9280.7|9293.8|9281.8|9292.4|9280.4|2
1733231370000|2024-12-03 13:09:30|9292.3|9280.3|9289|9281|9292.3|9281|9286.9|9279.3|1
1733231380000|2024-12-03 13:09:40|9285.9|9279.9|9291.5|9279.5|9292.6|9280.9|9285.9|9279.5|2
1733231390000|2024-12-03 13:09:50|9286.7|9280.7|9288.4|9280.4|9291.3|9280.9|9286.2|9278.8|2
1733231400000|2024-12-03 13:10:00|9286.4|9278.4|9280|9272|9288.1|9278.4|9280|9270.3|7
1733231410000|2024-12-03 13:10:10|9283.6|9271.6|9285.6|9277.6|9289.6|9277.6|9283.1|9271.1|7
1733231420000|2024-12-03 13:10:20|9283.4|9277.4|9283.2|9277.2|9288.9|9278.2|9283.2|9276.3|2
1733231430000|2024-12-03 13:10:30|9282.9|9270.9|9273|9265|9282.9|9270.9|9273|9264.1|6
1733231440000|2024-12-03 13:10:40|9273.1|9265.1|9273.1|9265.1|9273.1|9265.1|9273.1|9265.1|0
1733231450000|2024-12-03 13:10:50|9273.8|9261.8|9273.8|9261.8|9273.8|9261.8|9273.8|9261.8|6
1733231460000|2024-12-03 13:11:00|9273.9|9261.9|9268.8|9256.8|9280.1|9268.5|9268.8|9256.8|2
1733231470000|2024-12-03 13:11:10|9273.8|9261.8|9255.9|9243.9|9273.8|9261.8|9254.3|9243.9|7
1733231480000|2024-12-03 13:11:20|9252.8|9244.8|9258.6|9246.6|9259.4|9247.4|9252.8|9244.8|4
1733231490000|2024-12-03 13:11:30|9264|9252|9257.9|9249.9|9264|9252|9256.1|9247.4|4
1733231500000|2024-12-03 13:11:40|9258.8|9250.8|9258.8|9250.8|9258.8|9250.8|9258.8|9250.8|0
1733231510000|2024-12-03 13:11:50|9260.8|9252.8|9261.3|9253.3|9265.8|9258.4|9260.8|9252.3|2
1733231520000|2024-12-03 13:12:00|9259.5|9247.5|9251.1|9239.1|9259.5|9247.5|9251.1|9239.1|12
1733231530000|2024-12-03 13:12:10|9251.2|9239.2|9228.5|9222.5|9251.2|9239.2|9228.5|9222.5|9
1733231540000|2024-12-03 13:12:20|9230|9222|9236.1|9224.1|9236.1|9224.1|9228.9|9220.3|9
1733231550000|2024-12-03 13:12:30|9235.6|9223.6|9243.9|9231.9|9243.9|9232.9|9233.3|9221.3|5
1733231560000|2024-12-03 13:12:40|9246.3|9234.3|9243.6|9237.6|9248.3|9237.6|9243.1|9234.3|0
1733231570000|2024-12-03 13:12:50|9244.4|9238.4|9250.6|9238.6|9250.6|9240.1|9243.7|9237.7|3
1733231580000|2024-12-03 13:13:00|9250.9|9238.9|9250.9|9238.9|9252.2|9240.2|9250.9|9238.9|4
1733231590000|2024-12-03 13:13:10|9250.5|9238.5|9246.8|9234.8|9250.6|9238.6|9246.8|9234.8|0
1733231600000|2024-12-03 13:13:20|9248.1|9236.1|9247.7|9235.7|9248.1|9236.1|9247.7|9235.7|0
1733231610000|2024-12-03 13:13:30|9246.8|9234.8|9246.8|9234.8|9246.8|9234.8|9246.8|9234.8|0
1733231620000|2024-12-03 13:13:40|9245.2|9239.2|9244|9232|9245.4|9239.2|9240.4|9231.6|4
1733231630000|2024-12-03 13:13:50|9241.2|9233.2|9241.2|9233.2|9241.2|9233.2|9241.2|9233.2|0
1733231640000|2024-12-03 13:14:00|9240.4|9232.4|9241.4|9229.4|9243.1|9232.4|9240.4|9229.4|1
1733231650000|2024-12-03 13:14:10|9238.3|9226.3|9235.8|9223.8|9238.3|9226.3|9235.4|9223.4|0
1733231660000|2024-12-03 13:14:20|9235.2|9223.2|9234.8|9222.8|9235.2|9223.2|9234.8|9222.8|0
1733231670000|2024-12-03 13:14:30|9235.7|9223.7|9235.7|9227.7|9235.7|9227.7|9234.9|9223.7|1
1733231680000|2024-12-03 13:14:40|9235.8|9227.8|9235.8|9227.8|9235.8|9227.8|9235.8|9227.8|0
1733231690000|2024-12-03 13:14:50|9238.9|9226.9|9237.8|9225.8|9241.4|9229.4|9237.8|9225.8|3
1733231700000|2024-12-03 13:15:00|9238.2|9226.2|9236.4|9228.4|9239.3|9228.8|9236.4|9226.2|0
1733231710000|2024-12-03 13:15:10|9236.5|9228.5|9252.3|9244.3|9252.7|9244.7|9236.5|9228.5|2
1733231720000|2024-12-03 13:15:20||9240.3||9240.3||9240.3||9240.3|2
1733231730000|2024-12-03 13:15:30|9251.9|9239.9|9249.4|9237.4|9252.7|9240.7|9249.4|9237.4|0
1733231740000|2024-12-03 13:15:40|9247.4|9235.4|9251.2|9239.2|9251.2|9239.2|9238.8|9226.8|2
1733231750000|2024-12-03 13:15:50|9250.8|9238.8|9251.4|9239.4|9252.4|9240.4|9250.8|9238.8|1
1733231760000|2024-12-03 13:16:00|9251.1|9239.1|9249.8|9243.8|9251.1|9243.8|9249.8|9238.6|0
1733231770000|2024-12-03 13:16:10|9249.9|9243.9|9254.1|9242.1|9257.5|9245.5|9249.9|9241.9|2
1733231780000|2024-12-03 13:16:20|9253.7|9241.7|9256|9244|9256|9244|9253.7|9241.7|1
1733231790000|2024-12-03 13:16:30|9262.5|9250.5|9266.2|9254.2|9267.4|9255.4|9262.5|9250.5|2
1733231800000|2024-12-03 13:16:40|9268.2|9256.2|9269.2|9257.2|9273.5|9261.5|9264.6|9252.6|10
1733231810000|2024-12-03 13:16:50|9269.5|9257.5|9276.9|9264.9|9276.9|9264.9|9269.5|9257.5|2
1733231820000|2024-12-03 13:17:00|9277.2|9265.2|9273.7|9265.7|9277.6|9265.7|9273|9263.1|2
1733231830000|2024-12-03 13:17:10|9273.8|9265.8|9261.7|9249.7|9273.8|9265.8|9260.7|9248.7|2
1733231840000|2024-12-03 13:17:20|9260.8|9248.8|9261.8|9249.8|9261.8|9249.8|9260.8|9248.8|1
1733231850000|2024-12-03 13:17:30|9261.7|9249.7|9262.8|9250.8|9262.8|9250.8|9261.7|9249.7|0
1733231860000|2024-12-03 13:17:40|9262.7|9250.7|9262.8|9250.8|9262.8|9250.8|9262.7|9250.7|1
1733231870000|2024-12-03 13:17:50|9261|9255|9261|9255|9261|9255|9261|9255|0
1733231880000|2024-12-03 13:18:00|9261.3|9255.3|9270.1|9258.1|9270.1|9258.1|9261.3|9250.2|4
1733231890000|2024-12-03 13:18:10|9272.1|9264.1|9267|9255|9274.8|9265.2|9265.8|9253.8|3
1733231900000|2024-12-03 13:18:20|9264.9|9252.9|9261.7|9249.7|9264.9|9252.9|9261.3|9249.3|0
1733231910000|2024-12-03 13:18:30|9261.8|9249.8|9261.8|9249.8|9261.8|9249.8|9261.8|9249.8|0
1733231920000|2024-12-03 13:18:40|9261.7|9249.7|9261.7|9249.7|9261.7|9249.7|9261.7|9249.7|0
1733231930000|2024-12-03 13:18:50|9258.7|9250.7|9257.1|9251.1|9258.7|9251.1|9257.1|9250.7|0
1733231940000|2024-12-03 13:19:00|9254.1|9242.1|9254|9242|9254.9|9244.4|9252.4|9242|4
1733231950000|2024-12-03 13:19:10|9252.6|9244.6|9253.1|9245.1|9253.1|9245.1|9252.6|9244.6|0
1733231970000|2024-12-03 13:19:30|9252.5|9246.5|9253.2|9245.2|9253.2|9246.5|9252.5|9245.2|1
1733231980000|2024-12-03 13:19:40|9253|9247|9251.3|9239.3|9253.2|9247|9248.8|9236.8|1
1733231990000|2024-12-03 13:19:50|9250.5|9238.5|9248.6|9242.6|9250.5|9242.6|9248.6|9238.3|0
1733232000000|2024-12-03 13:20:00|9248.8|9240.8|9248.8|9240.8|9248.8|9240.8|9248.8|9240.8|1
1733232010000|2024-12-03 13:20:10|9249|9241|9251.5|9239.5|9253.5|9241.5|9249|9239|3
1733232020000|2024-12-03 13:20:20|9251.1|9239.1|9247.4|9241.4|9251.1|9241.6|9247.4|9238.9|0
1733232030000|2024-12-03 13:20:30|9247.3|9241.3|9247.3|9241.3|9247.3|9241.3|9247.3|9241.3|0
1733232040000|2024-12-03 13:20:40|9248.3|9242.3|9253.8|9245.8|9256.1|9245.8|9248.3|9242.3|1
1733232050000|2024-12-03 13:20:50|9253.9|9245.9|9253.8|9245.8|9253.9|9245.9|9253.8|9245.8|1
1733232060000|2024-12-03 13:21:00|9253.9|9245.9|9252.4|9246.4|9254.5|9246.5|9251.4|9245.4|9
1733232070000|2024-12-03 13:21:10|9252.5|9246.5|9252.5|9246.5|9252.5|9246.5|9252.5|9246.5|0
1733232080000|2024-12-03 13:21:20|9259.1|9253.1|9256.6|9250.6|9259.1|9253.1|9256.5|9244.8|3
1733232090000|2024-12-03 13:21:30|9256.5|9250.5|9256.5|9250.5|9256.5|9250.5|9256.5|9250.5|1
1733232100000|2024-12-03 13:21:40|9258|9250|9265.5|9253.5|9265.5|9253.5|9257.4|9250|5
1733232120000|2024-12-03 13:22:00|9264.4|9252.4|9261.7|9249.7|9264.4|9252.4|9261.7|9249.7|2
1733232130000|2024-12-03 13:22:10|9254.9|9242.9|9254.9|9242.9|9254.9|9242.9|9254.9|9242.9|1
1733232140000|2024-12-03 13:22:20|9253.7|9241.7|9240.4|9228.4|9253.7|9241.7|9240.4|9228.4|3
1733232150000|2024-12-03 13:22:30|9240.1|9228.1|9238.1|9226.1|9240.1|9228.1|9238.1|9226.1|1
1733232160000|2024-12-03 13:22:40|9237.6|9225.6|9233.9|9221.9|9237.6|9225.6|9231.7|9219.7|0
1733232170000|2024-12-03 13:22:50|9233.6|9221.6|9242.4|9230.4|9242.4|9230.4|9233.6|9221.6|3
1733232180000|2024-12-03 13:23:00|9242.6|9230.6|9248|9236|9248|9236|9241.4|9230.6|2
1733232190000|2024-12-03 13:23:10|9249.6|9237.6|9241.3|9229.3|9250|9238|9241.3|9229.3|1
1733232200000|2024-12-03 13:23:20|9241.6|9229.6|9241.6|9229.6|9241.6|9229.6|9241.6|9229.6|0
1733232210000|2024-12-03 13:23:30|9242|9230|9242|9230|9242|9230|9242|9230|0
1733232220000|2024-12-03 13:23:40|9235|9223|9235|9223|9235|9223|9235|9223|1
1733232240000|2024-12-03 13:24:00|9233.8|9221.8|9234.9|9222.9|9234.9|9222.9|9233.8|9221.8|0
1733232250000|2024-12-03 13:24:10|9236|9224|9232|9220|9237|9225|9230.7|9218.7|3
1733232260000|2024-12-03 13:24:20|9229.7|9217.7|9231|9219|9231.9|9219.9|9229.7|9217.7|1
1733232270000|2024-12-03 13:24:30|9230.9|9218.9|9230.9|9218.9|9230.9|9218.9|9230.9|9218.9|1
1733232280000|2024-12-03 13:24:40|9230.5|9218.5|9230.1|9218.1|9230.5|9218.5|9230.1|9218.1|10
1733232290000|2024-12-03 13:24:50|9228.1|9216.1|9226.1|9214.1|9228.1|9216.1|9225.3|9213.3|1
1733232300000|2024-12-03 13:25:00|9226.4|9214.4|9226.4|9214.4|9226.4|9214.4|9226|9214|0
1733232310000|2024-12-03 13:25:10|9226|9214|9226.3|9214.3|9226.3|9214.3|9226|9214|1
1733232330000|2024-12-03 13:25:30|9226.4|9214.4|9225.8|9213.8|9231.2|9222|9221.9|9212.2|14
1733232340000|2024-12-03 13:25:40|9227.2|9215.2|9226.2|9214.2|9228.4|9216.4|9225.6|9213.6|0
1733232350000|2024-12-03 13:25:50|9227.2|9215.2|9227.2|9215.2|9227.2|9215.2|9227.2|9215.2|1
1733232370000|2024-12-03 13:26:10|9227.3|9215.3|9227.3|9215.3|9227.3|9215.3|9227.3|9215.3|0
1733232380000|2024-12-03 13:26:20|9226.8|9214.8|9223.8|9211.8|9226.8|9214.8|9217.8|9211.6|3
1733232390000|2024-12-03 13:26:30|9224.8|9212.8|9223.2|9211.2|9224.8|9215.2|9223.2|9211.2|0
1733232400000|2024-12-03 13:26:40|9220.3|9212.3|9221.8|9209.8|9221.8|9212.3|9220.3|9209.8|1
1733232420000|2024-12-03 13:27:00|9219|9211|9218.5|9210.5|9219|9211|9218.5|9210.5|0
1733232430000|2024-12-03 13:27:10|||||||||1
1733232460000|2024-12-03 13:27:40|9217.6|9209.6|9217.6|9209.6|9217.6|9209.6|9217.6|9209.6|1
1733232470000|2024-12-03 13:27:50|9217.7|9209.7|9217.7|9209.7|9217.7|9209.7|9217.7|9209.7|2
1733232480000|2024-12-03 13:28:00|9215.9|9209.9|9219|9211|9219|9211|9215.4|9209.4|4
1733232500000|2024-12-03 13:28:20|9219.5|9207.5|9224.7|9212.7|9227.5|9215.5|9219.5|9207.5|4
1733232510000|2024-12-03 13:28:30|9225.1|9217.1|9225|9213|9226.4|9217.1|9225|9213|0
1733232520000|2024-12-03 13:28:40|9221.8|9209.8|9220.8|9208.8|9221.8|9209.8|9220.8|9208.8|0
1733232530000|2024-12-03 13:28:50|9221.3|9209.3|9225|9213|9225|9213|9221.3|9209.3|2
1733232540000|2024-12-03 13:29:00|9224.2|9216.2|9224.2|9216.2|9224.2|9216.2|9224.2|9216.2|1
1733232550000|2024-12-03 13:29:10|9225.1|9213.1|9220.6|9212.6|9225.1|9214.7|9220.5|9212.5|7
1733232570000|2024-12-03 13:29:30|9217.9|9209.9|9217.9|9209.9|9217.9|9209.9|9217.9|9209.9|1
1733232580000|2024-12-03 13:29:40|9217.8|9209.8|9213|9201|9217.8|9209.8|9212.1|9200.5|13
1733232590000|2024-12-03 13:29:50|9213.3|9201.3|9218.2|9212.2|9219.4|9212.2|9211.9|9200.7|5
1733232600000|2024-12-03 13:30:00|9218.4|9212.4|9217.5|9209.5|9218.4|9212.4|9211.6|9199.6|8
1733232610000|2024-12-03 13:30:10|9218.9|9210.9|9218.9|9210.9|9218.9|9210.9|9218.9|9210.9|0
1733232620000|2024-12-03 13:30:20|9218|9206|9214.2|9206.2|9218|9206.2|9214.2|9206|0
1733232630000|2024-12-03 13:30:30|9214|9206|9213.9|9205.9|9216.4|9206.1|9213.9|9203.6|0
1733232640000|2024-12-03 13:30:40|9214.4|9206.4|9216.3|9204.3|9218.5|9212.1|9213.8|9204.3|10
1733232650000|2024-12-03 13:30:50|9214.3|9202.3|9208.7|9196.7|9218.2|9206.2|9204.9|9196.7|15
1733232660000|2024-12-03 13:31:00|9207.5|9199.5|9208.2|9196.2|9209.1|9200.5|9207.5|9196.2|2
1733232670000|2024-12-03 13:31:10|9205.4|9197.4|9205.4|9197.4|9205.4|9197.4|9205.4|9197.4|1
1733232690000|2024-12-03 13:31:30|9204|9196|9202.5|9196.5|9204|9197|9202.5|9196|4
1733232700000|2024-12-03 13:31:40|9201.8|9189.8|9193.3|9185.3|9201.9|9189.9|9193.3|9184.2|2
1733232710000|2024-12-03 13:31:50|9192.4|9184.4|9195.2|9183.2|9197.1|9185.1|9192.2|9183.2|3
1733232720000|2024-12-03 13:32:00|9193.3|9185.3|9193.4|9181.4|9197.8|9185.8|9186.4|9174.4|10
1733232730000|2024-12-03 13:32:10|9192.9|9180.9|9205.4|9193.4|9205.9|9193.9|9190.4|9180.9|5
1733232740000|2024-12-03 13:32:20|9205|9193|9204.9|9192.9|9206.2|9194.2|9204.9|9192.9|0
1733232750000|2024-12-03 13:32:30|9206.2|9194.2|9202.3|9190.3|9206.5|9194.5|9201.4|9189.4|1
1733232760000|2024-12-03 13:32:40|9203.4|9191.4|9205.9|9193.9|9205.9|9193.9|9203.4|9191.4|0
1733232780000|2024-12-03 13:33:00|9206|9194|9201.9|9189.9|9206|9196.5|9201.5|9189.5|5
1733232790000|2024-12-03 13:33:10|9201.5|9189.5|9201.3|9189.3|9203|9191|9200.9|9188.9|0
1733232800000|2024-12-03 13:33:20|9201.1|9189.1|9197.8|9185.8|9201.1|9189.4|9197.2|9185.2|0
1733232810000|2024-12-03 13:33:30|9198|9186|9199.8|9187.8|9200.9|9189.4|9195|9183|1
1733232820000|2024-12-03 13:33:40|9195.5|9189.5|9195.5|9189.5|9195.5|9189.5|9195.5|9189.5|1
1733232830000|2024-12-03 13:33:50|9195.6|9189.6|9204.4|9192.4|9204.4|9192.4|9195.6|9189.6|1
1733232840000|2024-12-03 13:34:00|9204.3|9192.3|9197.1|9189.1|9204.3|9193.4|9197.1|9188.3|1
1733232850000|2024-12-03 13:34:10|9190.6|9184.6|9187.3|9179.3|9197.1|9185.1|9186.8|9179.3|5
1733232860000|2024-12-03 13:34:20|9187.9|9179.9|9195.2|9183.2|9195.7|9183.7|9187.9|9179.9|1
1733232870000|2024-12-03 13:34:30|9196.4|9184.4|9196|9188|9196.8|9188|9195.9|9184.4|1
1733232880000|2024-12-03 13:34:40|9195.9|9187.9|9195.9|9187.9|9195.9|9187.9|9195.9|9187.9|0
1733232890000|2024-12-03 13:34:50|9202.5|9190.5|9203.1|9191.1|9204.1|9192.1|9202.1|9190.1|4
1733232910000|2024-12-03 13:35:10|9202.6|9190.6|9203.2|9191.2|9203.2|9191.2|9202.6|9190.6|1
1733232920000|2024-12-03 13:35:20|9206.9|9194.9|9207.7|9195.7|9207.8|9195.8|9206.1|9194.1|0
1733232930000|2024-12-03 13:35:30|9208.2|9196.2|9208.9|9196.9|9214.8|9202.8|9207.8|9195.8|1
1733232940000|2024-12-03 13:35:40|9199.5|9187.5|9197.9|9189.9|9199.5|9189.9|9197.9|9187.5|1
1733232950000|2024-12-03 13:35:50|9202.2|9190.2|9202.7|9190.7|9202.7|9190.7|9202.2|9190.2|1
1733232960000|2024-12-03 13:36:00|9201.7|9189.7|9197.3|9185.3|9201.7|9189.7|9197.3|9185.3|0
1733232970000|2024-12-03 13:36:10|9198|9186|9196.6|9184.6|9198.6|9186.6|9196.6|9184.6|0
1733232980000|2024-12-03 13:36:20|9196.2|9184.2|9195.6|9183.6|9196.2|9184.2|9195.6|9183.6|0
1733232990000|2024-12-03 13:36:30|9195.5|9183.5|9192.6|9180.6|9196.3|9184.3|9191.6|9179.6|6
1733233000000|2024-12-03 13:36:40|9192.2|9180.2|9186.9|9178.9|9192.5|9181.8|9186.3|9178.9|4
1733233010000|2024-12-03 13:36:50|9187.2|9179.2|9191.5|9179.5|9191.5|9179.5|9187|9177.7|0
1733233020000|2024-12-03 13:37:00|9191.3|9179.3|9189.7|9183.7|9191.3|9183.7|9185|9177|2
1733233030000|2024-12-03 13:37:10|9184.8|9176.8|9182.1|9174.1|9185|9176.8|9180|9172.4|4
1733233040000|2024-12-03 13:37:20|9186.1|9174.9|9154.3|9142.3|9192.8|9181.4|9149.6|9137.6|21
1733233050000|2024-12-03 13:37:30|9153.9|9141.9|9153.1|9141.1|9163.6|9151.6|9153.1|9141.1|5
1733233060000|2024-12-03 13:37:40|9152.9|9140.9|9162.7|9150.7|9162.7|9150.7|9148.2|9136.2|5
1733233070000|2024-12-03 13:37:50|9161.8|9149.8|9159.4|9147.4|9161.8|9149.9|9152.9|9146.8|3
1733233080000|2024-12-03 13:38:00|9165.1|9153.1|9159.5|9147.5|9167.7|9156.9|9159.5|9147.5|6
1733233090000|2024-12-03 13:38:10|9157.9|9145.9|9156|9148|9157.9|9148.4|9156|9145.5|0
1733233100000|2024-12-03 13:38:20|9154.8|9146.8|9156.1|9144.1|9156.1|9146.9|9149.2|9142.3|3
1733233110000|2024-12-03 13:38:30|9155.9|9143.9|9162.8|9150.8|9162.8|9150.8|9155.9|9143.9|0
1733233120000|2024-12-03 13:38:40|9161.4|9149.4|9161.3|9149.3|9163.1|9151.1|9161|9149|2
1733233130000|2024-12-03 13:38:50|9164.5|9152.5|9159.5|9147.5|9164.5|9152.5|9159.5|9147.5|1
1733233140000|2024-12-03 13:39:00|9159.4|9147.4|9152|9144|9159.4|9148|9152|9141.3|5
1733233150000|2024-12-03 13:39:10|9153.6|9141.6|9156.7|9144.7|9158.1|9146.1|9149.8|9138.4|7
1733233160000|2024-12-03 13:39:20|9156.3|9144.3|9157.5|9145.5|9158|9146|9156.3|9144.3|1
1733233170000|2024-12-03 13:39:30|9156.3|9144.3|9148.1|9136.1|9156.3|9144.3|9147|9135|6
1733233180000|2024-12-03 13:39:40|9149.2|9137.2|9140.8|9134.8|9149.2|9137.2|9140.8|9132.9|5
1733233190000|2024-12-03 13:39:50|9141.1|9135.1|9141.4|9133.4|9141.4|9135.1|9140.9|9133.4|6
1733233200000|2024-12-03 13:40:00|9141.8|9133.8|9140.5|9132.5|9141.8|9134.2|9139.9|9132.5|6
1733233210000|2024-12-03 13:40:10|9138.8|9132.8|9143.8|9131.8|9143.8|9134.1|9138.8|9131.7|6
1733233220000|2024-12-03 13:40:20|9142.2|9134.2|9150.1|9138.1|9150.9|9138.9|9142.2|9134.2|1
1733233230000|2024-12-03 13:40:30|9144.2|9132.2|9140.7|9134.7|9146.6|9135.5|9139.7|9129.4|11
1733233240000|2024-12-03 13:40:40|9147.2|9135.2|9147.3|9135.3|9149.2|9141.6|9143.8|9132.7|6
1733233250000|2024-12-03 13:40:50|9145.7|9137.7|9142.1|9130.1|9149.7|9137.7|9142.1|9130.1|12
1733233260000|2024-12-03 13:41:00|9141.6|9129.6|9135.2|9127.2|9141.6|9129.6|9135.1|9126.3|2
1733233270000|2024-12-03 13:41:10|9135.4|9127.4|9132.5|9120.5|9135.4|9128|9129.7|9117.7|16
1733233280000|2024-12-03 13:41:20|9135.6|9123.6|9109|9101|9135.6|9123.6|9109|9101|4
1733233290000|2024-12-03 13:41:30|9103.2|9091.2|9105|9093|9108.4|9096.4|9101.9|9089.9|14
1733233300000|2024-12-03 13:41:40|9105.2|9093.2|9096|9088|9107.1|9096.1|9096|9087|10
1733233310000|2024-12-03 13:41:50|9094.8|9086.8|9096.4|9084.4|9102.1|9090.1|9094.4|9082.4|8
1733233320000|2024-12-03 13:42:00|9096.7|9084.7|9089.9|9077.9|9096.7|9084.7|9089.5|9077.5|8
1733233330000|2024-12-03 13:42:10|9089.6|9077.6|9115.4|9103.4|9115.4|9103.4|9088.3|9077.5|4
1733233340000|2024-12-03 13:42:20|9114.9|9102.9|9111.1|9099.1|9115.1|9103.1|9111.1|9099.1|1
1733233350000|2024-12-03 13:42:30|9112.3|9100.3|9101.4|9093.4|9112.4|9100.4|9101.4|9092.1|9
1733233360000|2024-12-03 13:42:40|9099.3|9089.4|9098.4|9086.4|9099.3|9089.4|9098.4|9086.4|1
1733233370000|2024-12-03 13:42:50|9095.1|9083.1|9092.6|9080.6|9095.1|9083.1|9089.3|9077.3|5
1733233380000|2024-12-03 13:43:00|9093|9081|9088.2|9076.2|9093|9081|9085.6|9076.1|5
1733233390000|2024-12-03 13:43:10|9085.4|9077.4|9085.4|9077.4|9085.4|9077.4|9085.4|9077.4|1
1733233400000|2024-12-03 13:43:20|9085.1|9077.1|9064.6|9056.6|9085.1|9077.1|9059|9053|35
1733233410000|2024-12-03 13:43:30|9068.8|9056.8|9070.5|9058.5|9071.7|9059.7|9068.1|9056.1|5
1733233420000|2024-12-03 13:43:40|9070.8|9058.8|9053.2|9045.2|9070.8|9058.8|9053.1|9044.1|34
1733233430000|2024-12-03 13:43:50|9053.1|9045.1|9049.3|9041.3|9057.7|9045.7|9047.9|9039.9|17
1733233440000|2024-12-03 13:44:00|9049.4|9041.4|9050.3|9038.3|9052.2|9043.3|9046.1|9037.9|16
1733233450000|2024-12-03 13:44:10|9050.9|9038.9|9051.7|9039.7|9052.7|9043.3|9050.5|9038.9|4
1733233460000|2024-12-03 13:44:20|9051.3|9039.3|9043.9|9035.9|9051.7|9039.7|9042.3|9033.9|3
1733233470000|2024-12-03 13:44:30|9043.8|9035.8|9049.2|9037.2|9052.2|9040.2|9041.5|9033.6|8
1733233480000|2024-12-03 13:44:40|9048.4|9036.4|9063.2|9051.2|9071.6|9059.6|9048.4|9036.4|4
1733233490000|2024-12-03 13:44:50|9064.3|9052.3|9064.4|9052.4|9069.4|9061.4|9063.9|9051.9|5
1733233500000|2024-12-03 13:45:00|9064|9052|9065|9053|9068.5|9056.5|9058.1|9046.1|1
1733233510000|2024-12-03 13:45:10|9055.7|9043.7|9055.5|9043.5|9056|9044|9053.5|9041.5|2
1733233520000|2024-12-03 13:45:20|9055.3|9043.3|9056.2|9044.2|9056.9|9044.9|9055.1|9043.1|0
1733233530000|2024-12-03 13:45:30|9056.1|9044.1|9050|9038|9056.1|9044.1|9050|9038|5
1733233540000|2024-12-03 13:45:40|9050.3|9038.3|9045.7|9037.7|9050.8|9038.8|9045.7|9037.7|6
1733233550000|2024-12-03 13:45:50|9044.3|9036.3|9037.7|9031.7|9044.3|9036.3|9037.7|9031.7|17
1733233560000|2024-12-03 13:46:00|9037.8|9031.8|9003.4|8991.4|9037.8|9031.8|8997.1|8985.1|37
1733233570000|2024-12-03 13:46:10|9004.6|8992.6|9019.8|9007.8|9021.3|9009.3|8995.4|8984.6|13
1733233580000|2024-12-03 13:46:20|9019.7|9007.7|9001.1|8989.1|9019.7|9007.7|9000.3|8988.3|32
1733233590000|2024-12-03 13:46:30|9000.7|8988.7|9011.1|8999.1|9012.2|9000.2|8996.1|8988.4|16
1733233600000|2024-12-03 13:46:40|9010.4|8998.4|9006.3|8998.3|9014.9|9005.4|9004.1|8995.6|13
1733233610000|2024-12-03 13:46:50|9006.1|8998.1|9013.4|9001.4|9013.9|9001.9|9001.9|8989.9|5
1733233620000|2024-12-03 13:47:00|9009.9|8997.9|8983.4|8971.4|9009.9|8997.9|8970.3|8958.3|26
1733233630000|2024-12-03 13:47:10|8984.2|8972.2|9002.2|8990.2|9006.6|8994.6|8984.2|8972.2|10
1733233640000|2024-12-03 13:47:20|9000.8|8988.8|8998.3|8986.3|9001.6|8989.9|8994|8983.6|12
1733233650000|2024-12-03 13:47:30|8999.9|8987.9|9003.1|8991.1|9006.3|8994.7|8999.9|8987.9|6
1733233660000|2024-12-03 13:47:40|9003.4|8991.4|9005.7|8993.7|9014.4|9002.4|9003.4|8991.4|3
1733233670000|2024-12-03 13:47:50|9000.8|8988.8|8998.5|8986.5|9002.9|8990.9|8997.8|8985.8|1
1733233680000|2024-12-03 13:48:00|8996.9|8990.9|8997.1|8985.1|8998.4|8990.9|8996.9|8985.1|2
1733233690000|2024-12-03 13:48:10|8995.3|8989.3|8997.7|8985.7|8997.8|8989.3|8995.3|8985.7|0
1733233700000|2024-12-03 13:48:20|8996.6|8990.6|9000.4|8988.4|9004.5|8992.5|8996.6|8988.1|2
1733233710000|2024-12-03 13:48:30|9000.8|8988.8|8993.7|8987.7|9001.1|8989.1|8993.7|8985.8|4
1733233720000|2024-12-03 13:48:40|8993.6|8987.6|8995.3|8989.3|8995.9|8989.3|8993.6|8987.6|7
1733233730000|2024-12-03 13:48:50|8995.9|8987.9|8995.3|8989.3|8995.9|8989.3|8994.9|8987.9|2
1733233740000|2024-12-03 13:49:00|9001.5|8989.5|8998.8|8986.8|9002.6|8990.6|8998.8|8986.8|8
1733233750000|2024-12-03 13:49:10|8998.7|8986.7|9000.8|8988.8|9001.3|8989.3|8998.7|8986.7|95
1733233760000|2024-12-03 13:49:20|9001.2|8989.2|8999.1|8987.1|9001.3|8992.4|8999.1|8987.1|1
1733233770000|2024-12-03 13:49:30|8999.2|8987.2|9001.4|8989.4|9001.4|8989.4|8999.2|8987.2|0
1733233780000|2024-12-03 13:49:40|9001|8989|9003|8991|9003|8991|9001|8989|1
1733233790000|2024-12-03 13:49:50|9003.6|8991.6|9003.5|8991.5|9004|8992|9003.5|8991.5|1
1733233800000|2024-12-03 13:50:00|9001.8|8989.8|9002|8990|9003.3|8991.3|9000.9|8988.9|0
1733233810000|2024-12-03 13:50:10|9001.5|8989.5|9001.5|8989.5|9001.5|8989.5|9001.5|8989.5|4
1733233820000|2024-12-03 13:50:20|9001.6|8989.6|9002|8990|9002|8990|9001.6|8989.6|2
1733233830000|2024-12-03 13:50:30|9000.8|8992.8|8997.3|8989.3|9003.8|8995.8|8997.3|8989.3|7
1733233840000|2024-12-03 13:50:40|8996.8|8988.8|9005|8993|9005|8993|8996.8|8988.8|4
1733233850000|2024-12-03 13:50:50|9006.1|8994.1|9007.6|9001.6|9008.1|9001.6|9006.1|8994.1|2
1733233860000|2024-12-03 13:51:00|9007|9001|9022|9010|9023.4|9011.4|9007|8995|5
1733233870000|2024-12-03 13:51:10|9022.5|9010.5|9025.5|9013.5|9025.5|9013.5|9022.5|9010.5|2
1733233880000|2024-12-03 13:51:20|9029.8|9017.8|9026.6|9018.6|9029.8|9018.6|9026.6|9017|1
1733233890000|2024-12-03 13:51:30|9026.5|9018.5|9028|9016|9028|9018.5|9024.6|9012.6|2
1733233900000|2024-12-03 13:51:40|9029|9017|9023.8|9011.8|9029.4|9017.4|9020.2|9008.2|5
1733233910000|2024-12-03 13:51:50|9024.5|9012.5|9010.5|8998.5|9024.5|9012.5|8998.9|8987.3|14
1733233920000|2024-12-03 13:52:00|9009.9|8997.9|9010.6|8998.6|9018.8|9006.8|9009.9|8997.9|7
1733233930000|2024-12-03 13:52:10|9009.6|8997.6|9005.1|8993.1|9010.1|8999.3|9003.6|8991.6|3
1733233940000|2024-12-03 13:52:20|9007.1|8995.1|9002.2|8994.2|9007.2|8995.2|9002.2|8992.7|1
1733233950000|2024-12-03 13:52:30|9003.4|8991.4|8995.3|8987.3|9003.4|8991.4|8995.2|8986|3
1733233970000|2024-12-03 13:52:50|8995.4|8987.4|8996.8|8984.8|8998.9|8987.4|8995.4|8984.8|6
1733233980000|2024-12-03 13:53:00|8996.7|8984.7|9007.8|8995.8|9008|8996|8995.4|8983.4|2
1733233990000|2024-12-03 13:53:10|9007.4|8995.4|9003|8991|9008.4|8996.4|9001.1|8989.1|0
1733234000000|2024-12-03 13:53:20|9002.9|8990.9|9016.3|9004.3|9017.1|9005.1|9002.9|8990.9|4
1733234020000|2024-12-03 13:53:40|9006.2|8994.2|9005.3|8993.3|9006.2|8994.2|9004.1|8992.1|1
1733234030000|2024-12-03 13:53:50|9003.3|8991.3|9002.6|8990.6|9003.3|8991.3|9002.6|8990.6|0
1733234040000|2024-12-03 13:54:00|9002.5|8990.5|8994.3|8982.3|9002.5|8990.5|8993.8|8981.8|1
1733234050000|2024-12-03 13:54:10|8993.8|8981.8|8998.1|8986.1|8998.1|8986.1|8993.8|8981.8|3
1733234060000|2024-12-03 13:54:20|8998.9|8986.9|8988.2|8976.2|8998.9|8986.9|8988.2|8976.2|1
1733234070000|2024-12-03 13:54:30|8988|8976|8985|8973|8988.2|8977.2|8984|8973|2
1733234080000|2024-12-03 13:54:40|8984.7|8972.7|8997.9|8985.9|8997.9|8989.5|8983.2|8971.2|6
1733234090000|2024-12-03 13:54:50|8997.7|8985.7|8993.2|8981.2|8997.7|8985.7|8986.5|8974.5|13
1733234100000|2024-12-03 13:55:00|8993.6|8981.6|8991.7|8979.7|8993.6|8981.6|8991.4|8979.4|0
1733234110000|2024-12-03 13:55:10|8988.1|8976.1|8990.3|8978.3|8992.5|8980.5|8987.9|8975.9|1
1733234120000|2024-12-03 13:55:20|8985.5|8973.5|8982.6|8974.6|8985.5|8974.6|8982.6|8973.4|2
1733234130000|2024-12-03 13:55:30|8981.1|8975.1|8975.9|8967.9|8981.1|8975.1|8975.9|8964.5|28
1733234140000|2024-12-03 13:55:40|8976.1|8964.1|8980.5|8968.5|8980.5|8968.5|8976.1|8964.1|2
1733234150000|2024-12-03 13:55:50|8984.5|8972.5|8977.9|8965.9|8984.5|8972.5|8977.5|8965.5|1
1733234160000|2024-12-03 13:56:00|8978.5|8966.5|8978.5|8966.5|8978.5|8966.5|8977|8965|0
1733234170000|2024-12-03 13:56:10|8979|8967|8971.2|8965.2|8979|8967|8971.2|8963.5|1
1733234190000|2024-12-03 13:56:30|8971.1|8965.1|8982.4|8970.4|8982.4|8970.4|8971.1|8965.1|6
1733234200000|2024-12-03 13:56:40|8982.8|8970.8|8983.4|8975.4|8984.5|8975.4|8982.8|8970.8|3
1733234210000|2024-12-03 13:56:50|8982.8|8976.8|8990.4|8978.4|8993.2|8981.2|8982.8|8972.2|4
1733234220000|2024-12-03 13:57:00|8991.2|8979.2|8993.2|8981.2|8993.2|8981.2|8989.1|8977.1|2
1733234230000|2024-12-03 13:57:10|8992.5|8984.5|8993.8|8981.8|8994.2|8984.5|8992.2|8980.2|8
1733234240000|2024-12-03 13:57:20|8992.6|8984.6|8982|8970|8999|8991|8976.5|8964.5|16
1733234250000|2024-12-03 13:57:30|8982.3|8970.3|8983|8971|8983.1|8971.1|8979|8967|1
1733234260000|2024-12-03 13:57:40|8984.4|8972.4|8979.7|8967.7|8984.6|8972.6|8977.8|8967.7|2
1733234270000|2024-12-03 13:57:50|8979.8|8967.8|8995.3|8983.3|8995.3|8983.3|8977.5|8967.8|2
1733234280000|2024-12-03 13:58:00|8993|8981|8995.3|8983.3|8995.7|8983.7|8992.6|8980.6|1
1733234290000|2024-12-03 13:58:10|8993.7|8981.7|8992.8|8980.8|8993.7|8981.7|8992.8|8980.8|0
1733234300000|2024-12-03 13:58:20|8990.7|8978.7|8989.3|8977.3|8991.7|8979.7|8989.3|8977.3|1
1733234310000|2024-12-03 13:58:30|8989.8|8977.8|8993.4|8981.4|8993.4|8981.4|8989.8|8977.8|2
1733234320000|2024-12-03 13:58:40|8992.8|8980.8|8994.8|8982.8|8994.8|8984.3|8992.3|8980.4|0
1733234340000|2024-12-03 13:59:00|8990.5|8982.5|8990.5|8982.5|8990.5|8982.5|8990.5|8982.5|0
1733234350000|2024-12-03 13:59:10|8990.2|8982.2|8992|8980|8992|8982.8|8990.2|8979|2
1733234360000|2024-12-03 13:59:20|8991|8979|8991.5|8979.5|8991.5|8979.5|8991|8979|0
1733234370000|2024-12-03 13:59:30|8991.9|8979.9|8993.2|8981.2|8998.2|8986.2|8988.5|8978.9|8
1733234380000|2024-12-03 13:59:40|8992.1|8984.1|8992.4|8984.4|8992.4|8984.4|8992.1|8984.1|0
1733234390000|2024-12-03 13:59:50|8994|8982|8994.8|8982.8|8998|8986|8993.9|8981.9|5
1733234400000|2024-12-03 14:00:00|8993.2|8981.2|8992.1|8980.1|8993.2|8981.3|8983.4|8971.4|9
1733234410000|2024-12-03 14:00:10|8990.9|8982.9|8992.6|8980.6|8992.6|8982.9|8990.9|8979.6|0
1733234440000|2024-12-03 14:00:40|8992.1|8980.1|8991|8979|8992.1|8980.1|8990.5|8978.5|0
1733234450000|2024-12-03 14:00:50|8989.4|8977.4|8988.1|8976.1|8989.4|8977.4|8988.1|8976.1|0
1733234460000|2024-12-03 14:01:00|8987.9|8975.9|9011.9|8999.9|9011.9|8999.9|8987.9|8975.9|10
1733234470000|2024-12-03 14:01:10|9010|9002|9016.7|9004.7|9022.1|9010.1|9010|9001.6|10
1733234480000|2024-12-03 14:01:20|9014.8|9002.8|9016.3|9004.3|9016.3|9004.3|9011.4|9001.9|5
1733234490000|2024-12-03 14:01:30|9019.6|9007.6|9029.2|9017.2|9029.2|9017.2|9019.6|9007.6|2
1733234500000|2024-12-03 14:01:40|9029.5|9017.5|9022|9010|9029.5|9017.5|9018.7|9006.7|3
1733234510000|2024-12-03 14:01:50|9020.9|9008.9|9028.5|9020.5|9030.9|9020.5|9020.9|9008.9|1
1733234520000|2024-12-03 14:02:00|9028.6|9020.6|9027.9|9021.9|9031.7|9022.2|9027.4|9019.1|11
1733234530000|2024-12-03 14:02:10|9033|9021|9040|9028|9041.5|9029.5|9033|9021|15
1733234540000|2024-12-03 14:02:20|9041.3|9029.3|9040.6|9028.6|9042.4|9033.7|9038|9026|1
1733234550000|2024-12-03 14:02:30|9039.1|9027.1|9029.7|9017.7|9039.1|9027.1|9019.9|9007.9|18
1733234560000|2024-12-03 14:02:40|9029.3|9017.3|9031.2|9019.2|9031.2|9019.2|9029.1|9017.1|0
1733234570000|2024-12-03 14:02:50|9031.8|9019.8|9044.5|9032.5|9044.5|9032.5|9031.8|9019.8|1
1733234580000|2024-12-03 14:03:00|9044.6|9032.6|9050|9042|9051.1|9042|9043.5|9032.6|15
1733234590000|2024-12-03 14:03:10|9051.2|9039.2|9044.4|9032.4|9051.2|9041.6|9044.4|9032.4|1
1733234600000|2024-12-03 14:03:20|9044.3|9032.3|9041.2|9033.2|9044.7|9033.2|9041.2|9030.8|3
1733234610000|2024-12-03 14:03:30|9041.3|9033.3|9036.7|9024.7|9044.1|9033.3|9036.7|9024.7|2
1733234620000|2024-12-03 14:03:40|9037.4|9025.4|9050.1|9038.1|9050.1|9038.1|9037.4|9025.4|3
1733234630000|2024-12-03 14:03:50|9047.6|9035.6|9045.4|9033.4|9048.8|9038.9|9044.8|9032.8|1
1733234640000|2024-12-03 14:04:00|9044.5|9032.5|9041|9029|9044.5|9032.5|9041|9029|2
1733234650000|2024-12-03 14:04:10|9040.2|9028.2|9032.6|9024.6|9040.9|9028.9|9032.6|9023.8|4
1733234660000|2024-12-03 14:04:20|9032.2|9024.2|9024.1|9012.1|9032.2|9024.2|9019.5|9007.5|12
1733234670000|2024-12-03 14:04:30|9023.7|9011.7|9012.8|9000.8|9023.7|9011.7|9006.9|8994.9|3
1733234680000|2024-12-03 14:04:40|9011.7|8999.7|8996|8984|9012.3|9000.3|8995.6|8983.6|10
1733234690000|2024-12-03 14:04:50|8995.2|8983.2|8990.4|8978.4|9006.3|8994.3|8990.4|8978.4|12
1733234700000|2024-12-03 14:05:00|8990.5|8978.5|8989.7|8977.7|8990.5|8978.5|8989|8977|5
1733234710000|2024-12-03 14:05:10|8989.3|8977.3|8986.8|8974.8|8989.5|8977.5|8983.2|8971.3|9
1733234720000|2024-12-03 14:05:20|8988.1|8976.1|8988.1|8976.1|8988.1|8976.1|8988.1|8976.1|2
1733234730000|2024-12-03 14:05:30|8988|8976|8987.3|8975.3|8994.4|8982.4|8987.3|8975.3|1
1733234740000|2024-12-03 14:05:40|8986.5|8974.5|8986.8|8974.8|8986.8|8977.2|8985.2|8973.7|1
1733234750000|2024-12-03 14:05:50|8985.4|8977.4|9000.9|8988.9|9000.9|8988.9|8985.4|8976.9|4
1733234760000|2024-12-03 14:06:00|9001|8989|9000.5|8988.5|9001|8989|9000.5|8988.5|0
1733234770000|2024-12-03 14:06:10|9002.2|8990.2|9003.1|8991.1|9003.6|8991.6|9002.2|8990.2|4
1733234780000|2024-12-03 14:06:20|8995.5|8983.5|9004.7|8992.7|9004.7|8992.7|8995.5|8983.5|9
1733234800000|2024-12-03 14:06:40|9004.6|8992.6|9002.6|8990.6|9004.6|8992.6|8998.6|8986.6|1
1733234810000|2024-12-03 14:06:50|9003.8|8991.8|9005.1|8993.1|9005.1|8993.1|9003.8|8991.8|0
1733234820000|2024-12-03 14:07:00|9005|8993|9013.9|9001.9|9016.4|9004.4|9004|8992|2
1733234830000|2024-12-03 14:07:10|9015.6|9003.6|9012|9000|9015.6|9003.6|9004.9|8992.9|5
1733234840000|2024-12-03 14:07:20|9011.9|8999.9|9011.8|8999.8|9012.6|9000.6|9011.8|8999.8|1
1733234850000|2024-12-03 14:07:30|9011.9|8999.9|9011.9|8999.9|9011.9|8999.9|9011.9|8999.9|0
1733234860000|2024-12-03 14:07:40|9010.5|8998.5|9010.7|8998.7|9011.4|8999.4|9010.5|8998.5|1
1733234870000|2024-12-03 14:07:50|9010.8|8998.8|9000.5|8988.5|9010.8|8998.8|9000.5|8988.5|1
1733234880000|2024-12-03 14:08:00|9000.4|8988.4|8992.6|8980.6|9001.6|8989.6|8992.6|8980.6|0
1733234890000|2024-12-03 14:08:10|8993|8981|8990.1|8978.1|8993|8981|8990.1|8978.1|0
1733234900000|2024-12-03 14:08:20|8988.9|8976.9|8985|8973|8988.9|8976.9|8985|8973|3
1733234910000|2024-12-03 14:08:30|8977.2|8965.2|8974|8962|8977.2|8965.2|8973.6|8961.6|4
1733234920000|2024-12-03 14:08:40|8973.8|8961.8|8963.7|8955.7|8973.8|8961.8|8963.5|8953.5|27
1733234930000|2024-12-03 14:08:50|8962.8|8954.8|8966.1|8954.1|8968.7|8956.7|8960.8|8953.6|10
1733234940000|2024-12-03 14:09:00|8961.9|8955.9|8959.6|8947.6|8966.2|8956.7|8959.6|8947.6|5
1733234950000|2024-12-03 14:09:10|8959.4|8947.4|8959.4|8947.4|8959.4|8948.3|8954.3|8947|4
1733234960000|2024-12-03 14:09:20|8955.5|8947.5|8958.1|8946.1|8959.3|8952.8|8955.5|8944.3|25
1733234970000|2024-12-03 14:09:30|8958.3|8946.3|8958.4|8946.4|8958.4|8947.9|8955.8|8944.9|2
1733234980000|2024-12-03 14:09:40|8954.8|8946.8|8953.8|8947.8|8954.8|8947.8|8953|8946.4|2
1733234990000|2024-12-03 14:09:50|8953.7|8947.7|8967.7|8955.7|8967.7|8955.7|8953.7|8947.7|2
1733235000000|2024-12-03 14:10:00|8967.3|8955.3|8969.8|8957.8|8972.3|8960.3|8967.3|8955.3|0
1733235010000|2024-12-03 14:10:10|8970.6|8958.6|8964.9|8952.9|8970.6|8959.4|8961.4|8949.4|2
1733235020000|2024-12-03 14:10:20|8966.9|8954.9|8966.5|8954.5|8967.3|8955.3|8966.5|8954.5|0
1733235030000|2024-12-03 14:10:30|8966.3|8954.3|8968.5|8956.5|8971|8959|8966.3|8954.3|2
1733235040000|2024-12-03 14:10:40|8969.9|8957.9|8968.6|8960.6|8969.9|8960.6|8968.6|8957.8|0
1733235060000|2024-12-03 14:11:00|8968.7|8960.7|8977.9|8965.9|8977.9|8965.9|8968.7|8960.7|5
1733235070000|2024-12-03 14:11:10|8980.8|8968.8|8989.3|8977.3|8989.3|8977.3|8980.8|8968.8|2
1733235080000|2024-12-03 14:11:20|8989.4|8977.4|8988|8976|8992.2|8980.2|8986.1|8974.1|9
1733235090000|2024-12-03 14:11:30|8987.6|8975.6|8989.5|8977.5|8989.5|8977.5|8987.6|8975.6|0
1733235100000|2024-12-03 14:11:40|8989.1|8977.1|8988.1|8976.1|8990.5|8978.5|8988.1|8976.1|0
1733235110000|2024-12-03 14:11:50|8987.9|8975.9|8987.9|8975.9|8987.9|8975.9|8987.9|8975.9|1
1733235120000|2024-12-03 14:12:00|8987|8979|8987.5|8975.5|8987.5|8979|8986.7|8975.5|1
1733235130000|2024-12-03 14:12:10|8986.4|8978.4|8976.7|8964.7|8986.4|8978.4|8976.7|8964.7|2
1733235140000|2024-12-03 14:12:20|8976.8|8964.8|8972.5|8960.5|8976.8|8964.8|8972.1|8960.1|1
1733235150000|2024-12-03 14:12:30|8972.1|8960.1|8972.1|8960.1|8972.1|8960.1|8972.1|8960.1|0
1733235160000|2024-12-03 14:12:40|8972|8960|8972|8960|8972|8960|8972|8960|0
1733235170000|2024-12-03 14:12:50|8971.3|8959.3|8968.4|8960.4|8971.3|8960.4|8968.4|8956.8|1
1733235180000|2024-12-03 14:13:00|8969|8961|8967.7|8955.7|8969|8961|8963.5|8955.7|3
1733235190000|2024-12-03 14:13:10|8967.8|8955.8|8961|8949|8967.8|8955.8|8961|8949|2
1733235200000|2024-12-03 14:13:20|8964.3|8952.3|8967.5|8955.5|8967.5|8955.5|8964.3|8952.3|5
1733235210000|2024-12-03 14:13:30|8968.1|8956.1|8966.3|8960.3|8968.1|8960.3|8966.3|8956.1|0
1733235220000|2024-12-03 14:13:40|8966.2|8954.2|8964|8952|8966.6|8954.6|8964|8952|1
1733235230000|2024-12-03 14:13:50|8963|8951|8964.5|8952.5|8964.5|8952.5|8963|8951|0
1733235240000|2024-12-03 14:14:00|8963.1|8951.1|8959.6|8951.6|8963.5|8951.6|8959.6|8949.2|1
1733235250000|2024-12-03 14:14:10|8961.2|8949.2|8961.2|8949.2|8961.2|8949.2|8961.2|8949.2|0
1733235260000|2024-12-03 14:14:20|||||||||1
1733235270000|2024-12-03 14:14:30|8961.4|8949.4|8960.1|8952.1|8961.4|8952.2|8960.1|8949.4|4
1733235280000|2024-12-03 14:14:40|8966.2|8954.2|8965.3|8953.3|8966.2|8954.2|8964.5|8952.5|2
1733235290000|2024-12-03 14:14:50|8964.9|8952.9|8961.1|8949.1|8965.7|8953.7|8961.1|8949.1|1
1733235300000|2024-12-03 14:15:00|8963|8951|8962.6|8950.6|8963|8951|8962.6|8950.6|0
1733235310000|2024-12-03 14:15:10|8962.2|8950.2|8962.2|8950.2|8962.2|8950.2|8962.2|8950.2|2
1733235320000|2024-12-03 14:15:20|8964.6|8952.6|8950.9|8938.9|8965|8953|8950.9|8938.9|4
1733235330000|2024-12-03 14:15:30|8949.4|8937.4|8950.1|8938.1|8950.5|8938.5|8949.4|8937.4|2
1733235340000|2024-12-03 14:15:40|8949.7|8937.7|8941.7|8929.7|8949.7|8939.1|8940.1|8929.7|9
1733235350000|2024-12-03 14:15:50|8941.6|8929.6|8939|8931|8941.6|8931|8939|8928.5|4
1733235360000|2024-12-03 14:16:00|8931.7|8923.7|8934|8926|8935.2|8927.5|8930.5|8922.5|10
1733235370000|2024-12-03 14:16:10|8933.8|8925.8|8934.3|8922.3|8934.3|8925.8|8932.5|8922.2|4
1733235380000|2024-12-03 14:16:20|8932.7|8924.7|8898.4|8886.4|8934.2|8924.7|8892.9|8880.9|6
1733235390000|2024-12-03 14:16:30|8897.6|8885.6|8894|8882|8904.1|8892.1|8890.6|8882|7
1733235400000|2024-12-03 14:16:40|8893|8881|8893.6|8881.6|8894.3|8882.3|8880.4|8872.6|7
1733235410000|2024-12-03 14:16:50|8892.5|8880.5|8891|8883|8893.3|8883|8891|8880|2
1733235420000|2024-12-03 14:17:00|8891.1|8883.1|8913.4|8901.4|8924.1|8912.1|8886.1|8874.1|5
1733235430000|2024-12-03 14:17:10|8914.9|8902.9|8916.8|8904.8|8916.8|8904.8|8900.9|8888.9|7
1733235440000|2024-12-03 14:17:20|8923|8911|8904.4|8892.4|8923|8911|8904.4|8892.4|2
1733235450000|2024-12-03 14:17:30|8904|8892|8920.5|8908.5|8920.9|8908.9|8903.9|8891.9|2
1733235460000|2024-12-03 14:17:40|8921.7|8909.7|8896|8884|8923.1|8913.7|8893.3|8881.3|17
1733235470000|2024-12-03 14:17:50|8894.4|8882.4|8900|8888|8900|8888|8893.4|8881.4|1
1733235480000|2024-12-03 14:18:00|8896|8884|8900.8|8888.8|8903.7|8891.7|8894.5|8882.5|5
1733235490000|2024-12-03 14:18:10|8898.3|8886.3|8897.2|8885.2|8901|8889|8897.2|8885.2|1
1733235500000|2024-12-03 14:18:20|8896.3|8884.3|8889.1|8877.1|8896.3|8884.3|8889.1|8877.1|3
1733235510000|2024-12-03 14:18:30|8889.3|8877.3|8889.7|8877.7|8889.7|8877.7|8886.9|8874.9|3
1733235520000|2024-12-03 14:18:40|8889.1|8877.1|8885.3|8877.3|8889.1|8877.3|8885.3|8877.1|0
1733235530000|2024-12-03 14:18:50|8885.2|8877.2|8886.5|8874.5|8887|8877.6|8883.6|8873.7|3
1733235540000|2024-12-03 14:19:00|8886.1|8874.1|8896.4|8888.4|8898.6|8888.4|8886.1|8874.1|3
1733235550000|2024-12-03 14:19:10|8898.8|8886.8|8896|8888|8898.8|8888.5|8896|8886.8|1
1733235560000|2024-12-03 14:19:20|8895.4|8889.4|8897|8885|8897|8889.4|8894.6|8882.6|0
1733235570000|2024-12-03 14:19:30|8900.2|8888.2|8901.9|8889.9|8901.9|8889.9|8900.2|8888.2|2
1733235580000|2024-12-03 14:19:40|8902.6|8890.6|8904.8|8892.8|8905.1|8893.1|8902.6|8890.6|1
1733235590000|2024-12-03 14:19:50|8910.9|8898.9|8906.4|8894.4|8914.7|8902.7|8905.7|8893.7|4
1733235600000|2024-12-03 14:20:00|8913.4|8901.4|8910.3|8902.3|8914.2|8904.2|8910.2|8901.4|5
1733235610000|2024-12-03 14:20:10|8909.8|8903.8|8904.8|8892.8|8918.8|8906.8|8904.8|8892.8|4
1733235620000|2024-12-03 14:20:20|8904.4|8892.4|8904.7|8892.7|8907.5|8895.5|8903.9|8891.9|0
1733235630000|2024-12-03 14:20:30|8903.5|8891.5|8903|8891|8903.5|8891.5|8903|8891|0
1733235640000|2024-12-03 14:20:40|8901.9|8889.9|8903.1|8891.1|8903.2|8891.2|8899|8889.9|1
1733235650000|2024-12-03 14:20:50|8903.9|8891.9|8904|8892|8904|8895.1|8903.1|8891.9|0
1733235660000|2024-12-03 14:21:00|8903.6|8891.6|8894.7|8882.7|8903.6|8891.6|8894|8882|4
1733235670000|2024-12-03 14:21:10|8895.5|8883.5|8895.8|8883.8|8895.8|8883.8|8895.5|8883.5|0
1733235680000|2024-12-03 14:21:20|8895|8883|8888.7|8876.7|8895|8883|8888.2|8876.2|2
1733235690000|2024-12-03 14:21:30|8887|8875|8886.3|8874.3|8887|8875|8886.3|8874.3|0
1733235700000|2024-12-03 14:21:40|8887.7|8875.7|8887.3|8875.3|8887.7|8875.7|8887.3|8875.3|1
1733235710000|2024-12-03 14:21:50|8889.3|8877.3|8897.8|8885.8|8898.3|8886.3|8889.3|8877.3|12
1733235720000|2024-12-03 14:22:00|8900.4|8888.4|8900.8|8888.8|8900.8|8888.8|8900.4|8888.4|0
1733235730000|2024-12-03 14:22:10|8908.1|8896.1|8905.7|8893.7|8912.5|8900.5|8905.7|8893.7|1
1733235740000|2024-12-03 14:22:20|8907.5|8895.5|8908.8|8896.8|8908.8|8896.8|8907.5|8895.5|1
1733235750000|2024-12-03 14:22:30|8908.7|8896.7|8917.1|8905.1|8917.1|8905.1|8908.7|8896.7|1
1733235760000|2024-12-03 14:22:40|8918.7|8906.7|8920.5|8908.5|8921.3|8909.3|8918.7|8906.7|0
1733235770000|2024-12-03 14:22:50|8920.9|8908.9|8918|8906|8921.1|8909.1|8916.6|8904.6|0
1733235780000|2024-12-03 14:23:00|8918.1|8906.1|8917.1|8909.1|8918.3|8909.1|8915.2|8903.2|0
1733235790000|2024-12-03 14:23:10|8917.3|8909.3|8917.3|8909.3|8917.3|8909.3|8917.3|8909.3|0
1733235800000|2024-12-03 14:23:20|8920.5|8908.5|8913.6|8901.6|8920.5|8908.5|8913.6|8901.6|1
1733235810000|2024-12-03 14:23:30|8915.8|8903.8|8912.7|8900.7|8915.8|8903.8|8912.7|8900.7|2
1733235820000|2024-12-03 14:23:40|8916.3|8904.3|8922.3|8914.3|8922.8|8914.8|8916.3|8904.3|1
1733235830000|2024-12-03 14:23:50|8932.9|8920.9|8928.9|8916.9|8932.9|8921.4|8927.5|8915.5|5
1733235840000|2024-12-03 14:24:00|8929|8917|8925.3|8913.3|8929|8917|8925.3|8913.3|0
1733235850000|2024-12-03 14:24:10|8925.2|8913.2|8924.3|8918.3|8925.2|8918.3|8923.8|8913.2|0
1733235860000|2024-12-03 14:24:20|8924.9|8916.9|8930.8|8918.8|8931.7|8919.7|8924.9|8916.9|2
1733235870000|2024-12-03 14:24:30|8930.7|8918.7|8930.9|8918.9|8932|8920|8926.2|8914.2|2
1733235880000|2024-12-03 14:24:40|8932.9|8920.9|8937.4|8925.4|8938.7|8926.7|8932.3|8920.3|2
1733235890000|2024-12-03 14:24:50|8937.5|8925.5|8938.2|8926.2|8938.2|8926.2|8937.5|8925.5|0
1733235900000|2024-12-03 14:25:00|8935.5|8923.5|8939|8927|8949.2|8937.2|8935.5|8923.5|2
1733235910000|2024-12-03 14:25:10|8938.6|8926.6|8938.4|8926.4|8938.6|8926.6|8936.5|8924.5|1
1733235920000|2024-12-03 14:25:20|8938.8|8926.8|8945.9|8933.9|8945.9|8933.9|8936.4|8924.4|3
1733235930000|2024-12-03 14:25:30|8946.3|8934.3|8948.1|8936.1|8956|8944|8946.3|8934.3|2
1733235940000|2024-12-03 14:25:40|8949.5|8937.5|8958.4|8946.4|8958.4|8946.4|8947.7|8935.7|4
1733235950000|2024-12-03 14:25:50|8961.2|8949.2|8953.8|8941.8|8961.3|8951.1|8947.8|8937|3
1733235960000|2024-12-03 14:26:00|8954.8|8942.8|8954.3|8942.3|8958.7|8949.4|8951.8|8939.8|6
1733235970000|2024-12-03 14:26:10|8954.2|8942.2|8963.2|8951.2|8963.2|8951.2|8954.2|8942.2|1
1733235980000|2024-12-03 14:26:20|8962.7|8950.7|8962.3|8950.3|8963.7|8951.7|8961.1|8949.1|14
1733235990000|2024-12-03 14:26:30|8962.7|8950.7|8958.7|8950.7|8962.7|8950.7|8958.7|8950.7|0
1733236000000|2024-12-03 14:26:40|8962.8|8950.8|8962.8|8950.8|8962.8|8950.8|8962.8|8950.8|1
1733236010000|2024-12-03 14:26:50|8962.6|8950.6|8962.2|8954.2|8962.6|8954.2|8962.2|8950.6|1
1733236020000|2024-12-03 14:27:00|8962.5|8954.5|8952.3|8940.3|8964.4|8957|8952.3|8940.3|2
1733236030000|2024-12-03 14:27:10|8952.4|8940.4|8951|8939|8953.5|8941.5|8948.3|8936.3|0
1733236040000|2024-12-03 14:27:20|8951.4|8939.4|8948|8936|8952|8945.5|8941.5|8931.9|5
1733236050000|2024-12-03 14:27:30|8949.2|8937.2|8945.2|8933.2|8949.3|8937.3|8945.2|8933.2|1
1733236060000|2024-12-03 14:27:40|8945.1|8933.1|8945.5|8933.5|8945.5|8933.5|8943.3|8931.3|3
1733236070000|2024-12-03 14:27:50|8943.7|8931.7|8943.7|8931.7|8943.7|8931.7|8943.7|8931.7|1
1733236080000|2024-12-03 14:28:00|8943.5|8931.5|8944.9|8932.9|8945.6|8933.6|8941|8929|5
1733236090000|2024-12-03 14:28:10|8945.3|8933.3|8957.1|8945.1|8957.1|8945.1|8944.7|8933.3|1
1733236100000|2024-12-03 14:28:20|8953|8941|8950.8|8938.8|8953|8941|8950.8|8938.8|0
1733236110000|2024-12-03 14:28:30|8943.8|8931.8|8935.7|8923.7|8943.8|8931.8|8935.7|8923.7|2
1733236120000|2024-12-03 14:28:40|8934.8|8922.8|8939.2|8927.2|8939.2|8927.2|8931.8|8922.8|5
1733236130000|2024-12-03 14:28:50|8937.1|8925.1|8935.9|8923.9|8937.1|8925.1|8935.5|8923.5|0
1733236140000|2024-12-03 14:29:00|8936.1|8924.1|8935|8923|8936.1|8924.1|8931.8|8922.6|2
1733236150000|2024-12-03 14:29:10|8935.8|8923.8|8934.7|8922.7|8935.8|8923.8|8934.7|8922.7|0
1733236170000|2024-12-03 14:29:30|8935.1|8923.1|8935.1|8923.1|8935.1|8923.1|8935.1|8923.1|0
1733236180000|2024-12-03 14:29:40|8934.7|8922.7|8931.6|8923.6|8934.7|8923.6|8931.6|8922|0
1733236190000|2024-12-03 14:29:50|8931.9|8923.9|8934|8922|8934.8|8923.9|8931.9|8921.6|4
1733236200000|2024-12-03 14:30:00|8934.2|8922.2|8934.8|8922.8|8935|8923|8934.2|8922.2|0
1733236210000|2024-12-03 14:30:10|8933.8|8921.8|8933.6|8921.6|8933.8|8921.8|8933.1|8921.1|0
1733236220000|2024-12-03 14:30:20|8932.3|8920.3|8931.6|8919.6|8932.3|8920.3|8931.5|8919.5|5
1733236230000|2024-12-03 14:30:30|8931.7|8919.7|8931.7|8919.7|8931.7|8919.7|8931.7|8919.7|1
1733236240000|2024-12-03 14:30:40|8931.5|8919.5|8928.2|8920.2|8931.5|8920.3|8928.2|8919.5|1
1733236250000|2024-12-03 14:30:50|8928.1|8920.1|8937.8|8925.8|8937.8|8925.8|8927.5|8919.9|13
1733236260000|2024-12-03 14:31:00|8939.4|8927.4|8942.3|8930.3|8942.3|8930.3|8937.3|8926.4|2
1733236270000|2024-12-03 14:31:10|8942.2|8930.2|8944.6|8932.6|8944.6|8932.6|8942.2|8930.2|0
1733236280000|2024-12-03 14:31:20|8944.5|8932.5|8936.6|8924.6|8944.5|8932.5|8936.6|8924.6|1
1733236290000|2024-12-03 14:31:30|8940.2|8928.2|8942.8|8930.8|8942.8|8930.8|8940.2|8928.2|4
1733236300000|2024-12-03 14:31:40|8940.5|8928.5|8942.5|8930.5|8942.5|8930.5|8940.5|8928.5|1
1733236310000|2024-12-03 14:31:50|8935.5|8923.5|8934.1|8926.1|8935.8|8926.1|8933.9|8923.5|9
1733236330000|2024-12-03 14:32:10|8943.9|8931.9|8941.6|8929.6|8945.1|8933.1|8941.6|8929.6|6
1733236340000|2024-12-03 14:32:20|8942|8930|8938.9|8926.9|8942.3|8930.3|8938.9|8926.9|0
1733236350000|2024-12-03 14:32:30|8938.8|8926.8|8934.4|8926.4|8938.8|8926.8|8934.4|8924.9|4
1733236360000|2024-12-03 14:32:40|8934|8926|8933.9|8925.9|8934|8926|8933.9|8925.9|0
1733236370000|2024-12-03 14:32:50|8931.9||8931.9||8931.9||8931.9||0
1733236380000|2024-12-03 14:33:00|8938.9|8926.9|8937.5|8925.5|8939.8|8927.8|8937.5|8925.5|11
1733236390000|2024-12-03 14:33:10|8937.6|8925.6|8940.5|8928.5|8940.5|8928.5|8933|8924|4
1733236400000|2024-12-03 14:33:20|8941.8|8929.8|8946.3|8938.3|8946.3|8938.3|8941.8|8929.8|2
1733236410000|2024-12-03 14:33:30|8952.7|8940.7|8954.3|8942.3|8954.5|8942.5|8952.7|8940.7|1
1733236420000|2024-12-03 14:33:40|8950.7|8938.7|8948.9|8936.9|8950.7|8938.7|8948.9|8936.9|1
1733236430000|2024-12-03 14:33:50|8946|8938|8939.9|8927.9|8946|8938|8939.9|8927.9|1
1733236440000|2024-12-03 14:34:00|8939.6|8927.6|8949.9|8937.9|8950.7|8938.7|8936.2|8927.2|1
1733236450000|2024-12-03 14:34:10|8949.3|8937.3|8951.2|8939.2|8951.2|8939.2|8949.3|8937.3|0
1733236460000|2024-12-03 14:34:20|8949.9|8937.9|8936.9|8924.9|8952.5|8940.5|8936.9|8924.9|3
1733236470000|2024-12-03 14:34:30|8934.2|8926.2|8940.4|8928.4|8940.4|8928.4|8934.2|8926.2|4
1733236480000|2024-12-03 14:34:40|8942.8|8930.8|8944.3|8932.3|8948.4|8936.4|8940.4|8928.4|1
1733236490000|2024-12-03 14:34:50|8942.2|8930.2|8928.2|8916.2|8942.2|8930.2|8928.2|8916.2|9
1733236500000|2024-12-03 14:35:00|8927.7|8915.7|8925.3|8917.3|8927.7|8917.3|8925.3|8915.7|1
1733236510000|2024-12-03 14:35:10|8925.2|8917.2|8925.2|8917.2|8925.2|8917.2|8925.2|8917.2|0
1733236520000|2024-12-03 14:35:20|8925.5|8913.5|8925.2|8913.2|8925.5|8913.5|8925.2|8913.2|1
1733236540000|2024-12-03 14:35:40|8928.2|8916.2|8929|8917|8929|8917|8928.2|8916.2|1
1733236560000|2024-12-03 14:36:00|8931.1|8919.1|8931.1|8919.1|8931.1|8919.1|8929.6|8917.6|0
1733236570000|2024-12-03 14:36:10|8929.9|8921.9|8927.1|8921.1|8930.1|8922.1|8927.1|8921.1|1
1733236580000|2024-12-03 14:36:20|8935.9|8923.9|8935.9|8923.9|8935.9|8923.9|8935.9|8923.9|1
1733236590000|2024-12-03 14:36:30|8936.3|8924.3|8938.2|8926.2|8938.6|8926.6|8936.3|8924.3|0
1733236600000|2024-12-03 14:36:40|8937.7|8925.7|8940.4|8928.4|8942.1|8930.1|8935.7|8923.7|2
1733236610000|2024-12-03 14:36:50|8940|8928|8941.7|8933.7|8943.3|8933.7|8940|8928|0
1733236620000|2024-12-03 14:37:00|8941.4|8929.4|8939.9|8927.9|8941.4|8929.4|8939.9|8927.9|4
1733236630000|2024-12-03 14:37:10|8943.5|8931.5|8945.5|8933.5|8945.5|8933.5|8943.5|8931.5|0
1733236640000|2024-12-03 14:37:20|8945.2|8933.2|8945.2|8933.2|8945.6|8933.6|8945.2|8933.2|0
1733236650000|2024-12-03 14:37:30|8942.8|8934.8|8944.4|8932.4|8944.4|8935.2|8942|8931.3|5
1733236660000|2024-12-03 14:37:40|8951.1|8939.1|8956.2|8944.2|8959.9|8950.6|8950.4|8938.4|6
1733236670000|2024-12-03 14:37:50|8952.1|8944.1|8956.4|8944.4|8956.4|8944.4|8952.1|8943.3|0
1733236680000|2024-12-03 14:38:00|8956.5|8944.5|8952.8|8944.8|8956.5|8946.8|8952.8|8944.5|0
1733236690000|2024-12-03 14:38:10|8952.6|8944.6|8943.4|8935.4|8952.6|8944.6|8943.4|8934.3|4
1733236700000|2024-12-03 14:38:20|8943.2|8935.2|8943.1|8935.1|8943.2|8935.2|8943.1|8935.1|0
1733236740000|2024-12-03 14:39:00|8943|8935|8948.9|8936.9|8948.9|8936.9|8943|8935|1
1733236750000|2024-12-03 14:39:10|8949|8937|8947.7|8935.7|8949|8937|8947.7|8935.7|1
1733236760000|2024-12-03 14:39:20|8944.9|8936.9|8944.9|8936.9|8944.9|8936.9|8944.9|8936.9|0
1733236770000|2024-12-03 14:39:30|8944.8|8936.8|8959.2|8947.2|8960.4|8948.4|8944.8|8936.8|2
1733236780000|2024-12-03 14:39:40|8959.1|8947.1|8959.7|8947.7|8959.7|8947.7|8959.1|8947.1|0
1733236790000|2024-12-03 14:39:50|8958.2|8946.2|8950.7|8938.7|8958.2|8946.2|8950.7|8938.7|2
1733236800000|2024-12-03 14:40:00|8951.4|8939.4|8954.7|8942.7|8956.8|8944.8|8951.4|8939.4|4
1733236810000|2024-12-03 14:40:10|8955.5|8943.5|8957.7|8945.7|8957.9|8945.9|8955.3|8943.3|0
1733236820000|2024-12-03 14:40:20|8958.1|8946.1|8957.6|8945.6|8958.1|8946.1|8957.6|8945.6|0
1733236830000|2024-12-03 14:40:30|8957.5|8945.5|8950.7|8938.7|8957.5|8945.5|8950.7|8938.7|1
1733236840000|2024-12-03 14:40:40|8948|8940|8950.4|8938.4|8950.4|8940|8948|8938.4|1
1733236850000|2024-12-03 14:40:50|8947.8|8939.8|8939.1|8931.1|8947.8|8939.8|8938.7|8929.1|16
1733236860000|2024-12-03 14:41:00|8938.7|8930.7|8926.2|8920.2|8938.7|8930.7|8926.2|8918.9|9
1733236870000|2024-12-03 14:41:10|8925.7|8919.7|8925.6|8919.6|8925.7|8919.7|8925.6|8919.6|10
1733236880000|2024-12-03 14:41:20|8925.5|8919.5|8922.1|8910.1|8925.5|8919.5|8921.2|8909.2|2
1733236890000|2024-12-03 14:41:30|8921.7|8909.7|8922.1|8910.1|8922.6|8910.6|8921.7|8909.7|4
1733236900000|2024-12-03 14:41:40|8921.7|8909.7|8921.7|8909.7|8921.7|8909.7|8921.7|8909.7|0
1733236910000|2024-12-03 14:41:50|8920.5|8908.5|8918.9|8910.9|8920.5|8910.9|8918.9|8908|1
1733236920000|2024-12-03 14:42:00|8918.8|8910.8|8917.9|8909.9|8920.3|8910.8|8917.9|8908.3|0
1733236930000|2024-12-03 14:42:10|8918.3|8910.3|8918.4|8910.4|8918.4|8910.4|8918.2|8910.2|1
1733236950000|2024-12-03 14:42:30|8918.2|8910.2|8917.6|8911.6|8918.2|8911.6|8917.6|8910.2|0
1733236960000|2024-12-03 14:42:40|8917.1|8909.6|8915.6|8907.6|8917.1|8909.6|8915.6|8907.6|16
1733236970000|2024-12-03 14:42:50|8915.3|8907.3|8910.6|8898.6|8915.3|8907.3|8908.1|8897.7|3
1733236980000|2024-12-03 14:43:00|8906.9|8894.9|8908.7|8900.7|8910.3|8900.7|8903.5|8894.9|3
1733236990000|2024-12-03 14:43:10|8909.1|8901.1|8909.6|8901.6|8909.8|8903.8|8908.6|8901.1|1
1733237000000|2024-12-03 14:43:20|8909|8903|8909|8903|8909|8903|8909|8903|0
1733237010000|2024-12-03 14:43:30|8906.1|8901|8902.8|8894.8|8906.1|8901|8899.7|8893.7|10
1733237020000|2024-12-03 14:43:40|8902.4|8896.4|8896.9|8890.9|8902.4|8896.4|8896.9|8890.9|7
1733237030000|2024-12-03 14:43:50|8896.8|8890.8|8896.2|8890.2|8900.3|8892.3|8896.2|8890.2|7
1733237040000|2024-12-03 14:44:00|8896.1|8890.1|8893.2|8887.2|8898.2|8890.2|8893.2|8886|5
1733237050000|2024-12-03 14:44:10|8892.6|8886.6|8898.3|8886.3|8901.2|8891.6|8892.6|8885.9|7
1733237060000|2024-12-03 14:44:20|8897.9|8885.9|8899.4|8887.4|8900.8|8888.8|8897.8|8885.8|0
1733237070000|2024-12-03 14:44:30|8898.2|8890.2|8896.5|8888.5|8898.2|8890.2|8896.5|8888.5|0
1733237080000|2024-12-03 14:44:40|8896.6|8888.6|8897|8891|8897.3|8891.3|8896.6|8888.6|1
1733237090000|2024-12-03 14:44:50|8896.9|8890.9|8893.3|8887.3|8897.1|8890.9|8892.6|8886.6|8
1733237100000|2024-12-03 14:45:00|8893.7|8887.7|8894.9|8888.9|8895.3|8889.3|8893.7|8887.7|1
1733237110000|2024-12-03 14:45:10|8896|8890|8895.5|8889.5|8896|8890|8895.5|8889.5|3
1733237120000|2024-12-03 14:45:20|8893.5|8887.5|8890.7|8884.7|8893.5|8887.5|8886.5|8879.5|17
1733237130000|2024-12-03 14:45:30|8890.5|8884.5|8890.5|8884.5|8892|8884.5|8890.5|8884|0
1733237140000|2024-12-03 14:45:40|8890.6|8884.6|8890.6|8884.6|8890.6|8884.6|8890.6|8884.6|0
1733237150000|2024-12-03 14:45:50|8890.3|8884.3|8889.3|8883.3|8890.3|8884.3|8889.3|8883.3|0
1733237160000|2024-12-03 14:46:00|8887.2|8881.2|8889.5|8881.5|8889.8|8883.8|8886.6|8880.6|10
1733237170000|2024-12-03 14:46:10|8888.9|8882.9|8891.9|8883.9|8892.3|8884.6|8888.9|8880.3|5
1733237180000|2024-12-03 14:46:20|8892.4|8884.4|8853.5|8841.5|8892.4|8884.6|8844.3|8832.3|34
1733237190000|2024-12-03 14:46:30|8853.4|8841.4|8857.4|8851.4|8866.5|8855.9|8849.6|8837.6|14
1733237200000|2024-12-03 14:46:40|8854.7|8842.7|8852.9|8840.9|8855.9|8847.9|8852.9|8840.9|4
1733237210000|2024-12-03 14:46:50|8849.1|8837.1|8840|8828|8849.1|8837.1|8839.4|8827.4|7
1733237220000|2024-12-03 14:47:00|8840.1|8828.1|8834|8826|8840.4|8828.4|8832.7|8825.4|5
1733237230000|2024-12-03 14:47:10|8832.5|8826.5|8838.3|8826.3|8838.3|8826.9|8832.5|8825.9|1
1733237240000|2024-12-03 14:47:20|8837.8|8825.8|8834.3|8826.3|8841.7|8829.7|8833.6|8825.8|5
1733237250000|2024-12-03 14:47:30|8834|8826|8834.9|8826.9|8841.3|8831.9|8833.5|8826|10
1733237260000|2024-12-03 14:47:40|8834.6|8826.6|8833.3|8821.3|8835.4|8826.6|8831.3|8821.3|7
1733237270000|2024-12-03 14:47:50|8832|8824|8832.1|8824.1|8832.1|8824.1|8829.5|8823.5|1
1733237280000|2024-12-03 14:48:00|8832|8824|8834.9|8822.9|8838.1|8827.8|8832|8822.9|2
1733237290000|2024-12-03 14:48:10|8835.3|8823.3|8834.8|8822.8|8835.3|8823.3|8834.8|8822.8|0
1733237300000|2024-12-03 14:48:20|8833.6|8821.6|8838.7|8826.7|8839.9|8827.9|8833.6|8821.6|2
1733237310000|2024-12-03 14:48:30|8839.1|8827.1|8839.4|8827.4|8839.8|8827.8|8839.1|8827.1|0
1733237320000|2024-12-03 14:48:40|8840.7|8828.7|8840|8828|8840.8|8828.8|8840|8828|4
1733237330000|2024-12-03 14:48:50|8839.2|8827.2|8855.7|8843.7|8870.3|8858.3|8838.6|8826.6|17
1733237340000|2024-12-03 14:49:00|8855.6|8843.6|8853.2|8845.2|8855.6|8845.2|8853.2|8843.6|0
1733237350000|2024-12-03 14:49:10|8855.5|8843.5|8851.2|8839.2|8855.5|8843.5|8851.2|8839.2|6
1733237360000|2024-12-03 14:49:20|8850.2|8838.2|8845.6|8833.6|8850.2|8838.2|8842.2|8831.6|3
1733237370000|2024-12-03 14:49:30|8849.5|8837.5|8849.6|8837.6|8850.8|8838.8|8849.5|8837.5|0
1733237380000|2024-12-03 14:49:40|8846.7|8838.7|8849.3|8837.3|8850.5|8838.7|8842.6|8830.6|4
1733237390000|2024-12-03 14:49:50|8848.6|8836.6|8847|8835|8849.8|8837.8|8846.6|8834.6|1
1733237400000|2024-12-03 14:50:00|8847.8|8835.8|8849.1|8837.1|8849.1|8837.1|8847.5|8835.5|1
1733237410000|2024-12-03 14:50:10|8844.6|8836.6|8844.7|8832.7|8848.1|8836.6|8843.4|8831.4|2
1733237420000|2024-12-03 14:50:20|8841.4|8829.4|8839.4|8827.4|8842.2|8830.2|8839.4|8827.4|0
1733237430000|2024-12-03 14:50:30|8838.5|8826.5|8841.3|8829.3|8841.8|8829.8|8838.5|8826.5|2
1733237440000|2024-12-03 14:50:40|8846|8834|8846.3|8834.3|8849|8837|8845.5|8833.5|8
1733237450000|2024-12-03 14:50:50|8845.4|8833.4|8845|8833|8845.4|8833.4|8845|8833|1
1733237460000|2024-12-03 14:51:00|8845.4|8833.4|8845.4|8833.4|8845.4|8833.4|8845.4|8833.4|0
1733237470000|2024-12-03 14:51:10|8847|8835|8840.5|8828.5|8847.4|8835.4|8840|8828|4
1733237480000|2024-12-03 14:51:20|8840|8828|8840.5|8828.5|8842.1|8830.1|8840|8828|0
1733237490000|2024-12-03 14:51:30|8840.1|8828.1|8840.1|8828.1|8840.1|8828.1|8840.1|8828.1|2
1733237500000|2024-12-03 14:51:40|8839.7|8827.7|8860.9|8848.9|8860.9|8848.9|8836.6|8827.2|4
1733237510000|2024-12-03 14:51:50|8860.1|8848.1|8854|8842|8860.7|8848.7|8852.4|8840.4|7
1733237520000|2024-12-03 14:52:00|8853.6|8841.6|8851.2|8839.2|8853.7|8841.7|8850|8838|1
1733237530000|2024-12-03 14:52:10|8851.8|8839.8|8854.8|8842.8|8854.8|8842.8|8851.8|8839.8|1
1733237540000|2024-12-03 14:52:20|8854.7|8842.7|8865.4|8853.4|8866.2|8854.2|8853.4|8841.4|2
1733237550000|2024-12-03 14:52:30|8865.2|8853.2|8851.9|8839.9|8865.3|8853.3|8851.9|8839.9|8
1733237560000|2024-12-03 14:52:40|8851.8|8839.8|8854.2|8842.2|8855.2|8843.2|8850.3|8838.3|9
1733237570000|2024-12-03 14:52:50|8851.8|8843.8|8853.8|8845.8|8855|8845.8|8851.8|8843|7
1733237580000|2024-12-03 14:53:00|8860.9|8848.9|8869.3|8857.3|8869.5|8857.5|8859.8|8848.3|26
1733237590000|2024-12-03 14:53:10|8869.7|8857.7|8865.9|8853.9|8877.6|8865.6|8858|8846|15
1733237600000|2024-12-03 14:53:20|8868.3|8856.3|8880.2|8868.2|8880.2|8868.2|8868.3|8856.3|6
1733237610000|2024-12-03 14:53:30|8880.6|8868.6|8890.4|8878.4|8890.8|8878.8|8879|8868.6|20
1733237620000|2024-12-03 14:53:40|8892|8880|8889.3|8881.3|8892.9|8883.5|8889.3|8879.6|19
1733237630000|2024-12-03 14:53:50|8889.5|8881.5|8884.1|8872.1|8889.5|8881.5|8875.1|8866.8|6
1733237640000|2024-12-03 14:54:00|8884|8872|8886.8|8874.8|8886.8|8874.8|8883.5|8871.5|4
1733237650000|2024-12-03 14:54:10|8887.6|8875.6|8886.6|8878.6|8890.2|8882.2|8886.6|8875.6|15
1733237660000|2024-12-03 14:54:20|8886.5|8878.5|8891.1|8879.1|8891.1|8879.1|8879.3|8867.3|10
1733237670000|2024-12-03 14:54:30|8890.3|8878.3|8891.4|8879.4|8891.4|8879.4|8885.1|8878.3|6
1733237680000|2024-12-03 14:54:40|8893.3|8881.3|8908|8896|8915.8|8903.8|8893.3|8881.3|18
1733237690000|2024-12-03 14:54:50|8907.4|8895.4|8905|8897|8907.4|8897|8904.1|8894.5|0
1733237700000|2024-12-03 14:55:00|8905.1|8897.1|8894|8882|8905.1|8897.1|8886.1|8878.6|7
1733237710000|2024-12-03 14:55:10|8891.2|8883.2|8895.8|8883.8|8895.8|8883.8|8888.5|8882.5|1
1733237720000|2024-12-03 14:55:20|8894.6|8882.6|8894.3|8882.3|8894.6|8882.6|8894.3|8882.3|0
1733237730000|2024-12-03 14:55:30|8894.2|8882.2|8888.9|8882.9|8901.8|8889.8|8888.9|8881.9|2
1733237740000|2024-12-03 14:55:40|8890.3|8882.3|8890.4|8882.4|8890.4|8882.4|8890.3|8882.3|2
1733237750000|2024-12-03 14:55:50|8894.2|8882.2|8904.7|8892.7|8904.7|8892.7|8893.1|8882.2|1
1733237760000|2024-12-03 14:56:00|8902.1|8890.1|8900.8|8888.8|8902.1|8890.1|8900.4|8888.4|1
1733237770000|2024-12-03 14:56:10|8900.2|8892.2|8900.2|8892.2|8900.2|8892.2|8900.2|8892.2|0
1733237780000|2024-12-03 14:56:20|8900.3|8892.3|8900.4|8888.4|8900.4|8892.3|8900.2|8888.4|2
1733237790000|2024-12-03 14:56:30|8897.9|8885.9|8893.9|8881.9|8897.9|8885.9|8893.9|8881.9|1
1733237800000|2024-12-03 14:56:40|8893|8881|8893|8881|8893|8881|8893|8881|0
1733237810000|2024-12-03 14:56:50|8890.6|8882.6|8890.2|8882.2|8891.1|8883.1|8890.2|8882.2|1
1733237820000|2024-12-03 14:57:00|8888.8|8882.8|8887.9|8881.9|8888.8|8882.8|8887.9|8881.9|1
1733237830000|2024-12-03 14:57:10|8890.9|8882.9|8890.1|8882.1|8890.9|8882.9|8890.1|8882.1|2
1733237840000|2024-12-03 14:57:20|8888.8|8882.8|8894.8|8886.8|8896.6|8886.8|8888.3|8882.3|11
1733237850000|2024-12-03 14:57:30|8894.9|8886.9|8900.8|8888.8|8901.1|8889.1|8894.9|8886.9|2
1733237860000|2024-12-03 14:57:40|8898.8|8886.8|8906.2|8894.2|8910|8898|8898.5|8886.5|3
1733237870000|2024-12-03 14:57:50|8904.1|8896.1|8892.8|8884.8|8904.1|8896.1|8889.5|8882.5|3
1733237880000|2024-12-03 14:58:00|8893.3|8885.3|8893.7|8885.7|8897.2|8886.2|8891.9|8884.3|2
1733237890000|2024-12-03 14:58:10|8893.2|8885.2|8891.7|8885.7|8893.2|8885.7|8891.7|8885.2|0
1733237900000|2024-12-03 14:58:20|8891.3|8885.3|8893.1|8885.1|8893.1|8886.5|8891.2|8884.7|6
1733237910000|2024-12-03 14:58:30|8891.6|8885.6|8897.7|8885.7|8897.7|8887.1|8891.6|8885.6|3
1733237920000|2024-12-03 14:58:40|8896.6|8888.6|8895.3|8887.3|8896.6|8888.6|8887.2|8881.2|18
1733237930000|2024-12-03 14:58:50|8900|8888|8897.6|8889.6|8901.3|8889.6|8897.6|8888|2
1733237940000|2024-12-03 14:59:00|8897.1|8889.1|8896.3|8888.3|8899.4|8889.1|8895|8887.4|2
1733237950000|2024-12-03 14:59:10|8894.9|8888.9|8887.7|8881.7|8896.4|8888.9|8886.9|8880.9|17
1733237960000|2024-12-03 14:59:20|8887.9|8881.9|8904.1|8892.1|8904.1|8892.1|8887.4|8881.4|4
1733237970000|2024-12-03 14:59:30|8904|8892|8899.4|8891.4|8904|8893.2|8897.1|8891.1|2
1733237980000|2024-12-03 14:59:40|8898|8892|8897.6|8891.6|8898.8|8892.8|8897.2|8891.2|1
1733237990000|2024-12-03 14:59:50|8897.8|8891.8|8896|8884|8899.4|8892.8|8892.1|8884|6
1733238000000|2024-12-03 15:00:00|8892|8880|8889.6|8881.6|8895.6|8883.6|8885.1|8874.4|4
1733238010000|2024-12-03 15:00:10|8889.4|8881.4|8870.9|8862.9|8889.4|8881.4|8870.9|8862.9|10
1733238020000|2024-12-03 15:00:20|8870.4|8862.4|8870.4|8862.4|8870.4|8862.4|8870.4|8862.4|0
1733238030000|2024-12-03 15:00:30|8870.3|8862.3|8874.2|8862.2|8875.7|8863.7|8870.3|8861.9|10
1733238040000|2024-12-03 15:00:40|8873.1|8861.1|8868.4|8862.4|8873.1|8862.7|8867.7|8861.1|7
1733238050000|2024-12-03 15:00:50|8868.7|8862.7|8883.6|8871.6|8883.6|8871.6|8868.7|8862.7|10
1733238060000|2024-12-03 15:01:00|8883.2|8871.2|8874.9|8862.9|8883.2|8871.2|8874.9|8862.9|7
1733238070000|2024-12-03 15:01:10|8872.3|8860.3|8877|8865|8879.9|8867.9|8867.9|8860.3|5
1733238080000|2024-12-03 15:01:20|8876.2|8864.2|8878|8866|8878.1|8866.1|8875.5|8863.5|1
1733238090000|2024-12-03 15:01:30|8877.7|8865.7|8873.8|8861.8|8878.1|8868.1|8868.4|8861.3|11
1733238100000|2024-12-03 15:01:40|8871.4|8863.4|8870.8|8862.8|8871.4|8863.4|8870.8|8862.8|0
1733238110000|2024-12-03 15:01:50|8871|8863|8868.4|8856.4|8871|8863|8857.2|8845.2|8
1733238120000|2024-12-03 15:02:00|8868.7|8856.7|8855.2|8843.2|8868.7|8856.7|8855.2|8843.2|3
1733238130000|2024-12-03 15:02:10|8856.2|8844.2|8862.8|8850.8|8863.7|8851.7|8849.3|8837.3|14
1733238140000|2024-12-03 15:02:20|8862.7|8850.7|8861.7|8849.7|8862.7|8850.7|8861.4|8849.4|2
1733238150000|2024-12-03 15:02:30|8861.8|8849.8|8858.2|8850.2|8862.6|8850.6|8858.2|8848.6|16
1733238160000|2024-12-03 15:02:40|8857.8|8849.8|8858.8|8850.8|8860|8852.1|8857.5|8849.8|4
1733238170000|2024-12-03 15:02:50|8858.1|8850.1|8854.3|8848.3|8858.1|8850.1|8854.3|8848.3|4
1733238180000|2024-12-03 15:03:00|8856.1|8848.1|8857.6|8849.6|8857.6|8849.6|8855.5|8848.1|9
1733238190000|2024-12-03 15:03:10|8859.1|8847.1|8857.4|8849.4|8859.1|8849.5|8854.2|8847.1|3
1733238200000|2024-12-03 15:03:20|8857.2|8849.2|8865.4|8853.4|8868.8|8857.7|8857.2|8849.2|2
1733238210000|2024-12-03 15:03:30|8867|8855|8864.5|8856.5|8867|8856.5|8863.9|8852.4|40
1733238220000|2024-12-03 15:03:40|8864.4|8856.4|8858.8|8852.8|8864.4|8856.8|8858.8|8851.3|4
1733238230000|2024-12-03 15:03:50|8858.4|8852.4|8856|8850|8858.4|8852.4|8855.3|8849.3|4
1733238240000|2024-12-03 15:04:00|8856.4|8850.4|8843.2|8835.2|8858|8850.4|8842.5|8832.9|26
1733238250000|2024-12-03 15:04:10|8848.5|8836.5|8841|8833|8848.5|8836.5|8840.4|8832.8|4
1733238260000|2024-12-03 15:04:20|8841.4|8833.4|8845.4|8833.4|8847.3|8835.3|8839.5|8833|9
1733238270000|2024-12-03 15:04:30|8845|8833|8845.8|8833.8|8846|8834|8845|8833|0
1733238280000|2024-12-03 15:04:40|8844.4|8832.4|8841.5|8833.5|8844.5|8833.5|8841.5|8831.9|2
1733238290000|2024-12-03 15:04:50|8839.9|8831.9|8839.2|8831.2|8841.6|8831.9|8839.2|8829.4|5
1733238300000|2024-12-03 15:05:00|8839.1|8831.1|8844.5|8832.5|8845.9|8833.9|8839.1|8831.1|2
1733238310000|2024-12-03 15:05:10|8845.4|8833.4|8847|8839|8848|8839|8845.2|8833.2|8
1733238320000|2024-12-03 15:05:20|8845.6|8839.6|8846.5|8834.5|8847|8839.6|8845.6|8834.5|4
1733238330000|2024-12-03 15:05:30|8846.7|8834.7|8840.8|8832.8|8846.7|8835.9|8840.8|8832.8|0
1733238340000|2024-12-03 15:05:40|8845.9|8833.9|8840|8832|8846.2|8834.2|8840|8831|4
1733238350000|2024-12-03 15:05:50|8841.6|8829.6|8841.6|8829.6|8841.6|8829.6|8841.6|8829.6|0
1733238360000|2024-12-03 15:06:00|8840.8|8828.8|8839.2|8831.2|8840.8|8831.3|8839.2|8828.8|1
1733238370000|2024-12-03 15:06:10|8838.8|8830.8|8837.2|8831.2|8839.2|8831.3|8837.2|8830.6|0
1733238380000|2024-12-03 15:06:20|8837|8829|8837|8829|8837|8829|8837|8829|3
1733238390000|2024-12-03 15:06:30|8837.2|8829.2|8838.6|8826.6|8838.6|8829.2|8836.2|8824.2|1
1733238400000|2024-12-03 15:06:40|8845.6|8833.6|8849.3|8837.3|8857.9|8845.9|8843.7|8831.7|5
1733238410000|2024-12-03 15:06:50|8849.7|8837.7|8847.8|8839.8|8849.9|8840.8|8847.7|8837.4|1
1733238420000|2024-12-03 15:07:00|8849.5|8837.5|8843.3|8831.3|8849.5|8837.5|8842.3|8830.3|1
1733238430000|2024-12-03 15:07:10|8843.7|8831.7|8836.7|8824.7|8844.7|8832.7|8836.7|8824.7|1
1733238440000|2024-12-03 15:07:20|8836.8|8824.8|8841.7|8833.7|8842.2|8834.2|8836.8|8824.8|3
1733238450000|2024-12-03 15:07:30|8841.5|8833.5|8836.3|8824.3|8841.5|8833.5|8836|8824|1
1733238460000|2024-12-03 15:07:40|8836.4|8824.4|8833.8|8825.8|8836.4|8825.8|8832.8|8823.3|1
1733238470000|2024-12-03 15:07:50|8835.3|8823.3|8823.5|8811.5|8835.3|8824.8|8818.9|8809|14
1733238480000|2024-12-03 15:08:00|8831.6|8819.6|8825.6|8817.6|8833.3|8821.3|8820.9|8813.7|10
1733238490000|2024-12-03 15:08:10|8825.7|8817.7|8833.9|8821.9|8834.7|8822.7|8825.7|8817.7|1
1733238500000|2024-12-03 15:08:20|8833.4|8821.4|8833.9|8821.9|8834.3|8822.3|8833.4|8821.4|0
1733238510000|2024-12-03 15:08:30|8826.8|8814.8|8827.9|8815.9|8828.6|8816.6|8826.4|8814.4|0
1733238520000|2024-12-03 15:08:40|8828.3|8816.3|8830.8|8818.8|8830.8|8823.1|8824.6|8815.6|5
1733238530000|2024-12-03 15:08:50|8830.4|8818.4|8827.8|8815.8|8831|8819|8827.4|8815.4|4
1733238540000|2024-12-03 15:09:00|8826.5|8814.5|8826.7|8814.7|8826.7|8814.7|8826.3|8814.3|0
1733238550000|2024-12-03 15:09:10|8827.2|8815.2|8822.9|8814.9|8827.3|8815.3|8822.9|8814.9|0
1733238560000|2024-12-03 15:09:20|8824.8|8812.8|8814.6|8806.6|8824.8|8812.8|8814.6|8805.7|2
1733238570000|2024-12-03 15:09:30|8814.4|8806.4|8821.8|8809.8|8823.6|8811.6|8811.7|8801.6|2
1733238580000|2024-12-03 15:09:40|8822.6|8810.6|8822.8|8810.8|8822.8|8810.8|8822.6|8810.6|3
1733238590000|2024-12-03 15:09:50|8821|8809|8807.2|8801.2|8821|8809|8797|8789|7
1733238600000|2024-12-03 15:10:00|8806.9|8800.9|8810|8802|8813.5|8802|8806.9|8800|4
1733238610000|2024-12-03 15:10:10|8812.3|8800.3|8816.5|8808.5|8817|8808.5|8812.3|8800.3|3
1733238620000|2024-12-03 15:10:20|8816.8|8808.8|8812.8|8800.8|8820.3|8810.8|8812.7|8800.7|3
1733238640000|2024-12-03 15:10:40|8813.4|8801.4|8821.3|8809.3|8821.3|8809.3|8813.4|8801.4|2
1733238650000|2024-12-03 15:10:50|8825.3|8813.3|8826.7|8814.7|8826.7|8814.7|8824.3|8812.3|1
1733238660000|2024-12-03 15:11:00|8825.8|8813.8|8827.1|8815.1|8827.1|8815.1|8822.1|8810.1|1
1733238670000|2024-12-03 15:11:10|8829.6|8817.6|8836|8824|8836.3|8825.9|8829.6|8817.6|1
1733238680000|2024-12-03 15:11:20|8833.7|8825.7|8833.7|8825.7|8833.7|8825.7|8833.7|8825.7|0
1733238690000|2024-12-03 15:11:30|8833.6|8825.6|8836.2|8824.2|8836.2|8825.6|8833.6|8824.2|0
1733238700000|2024-12-03 15:11:40|8834.6|8826.6|8828|8816|8842.3|8833.2|8826.5|8814.5|74
1733238710000|2024-12-03 15:11:50|8829.5|8817.5|8839.5|8827.5|8842.4|8830.4|8827.7|8815.7|4
1733238720000|2024-12-03 15:12:00|8839.4|8827.4|8830.4|8818.4|8839.4|8827.4|8830.4|8818.4|2
1733238730000|2024-12-03 15:12:10|8829.4|8817.4|8823.8|8811.8|8829.4|8817.4|8822.2|8810.2|4
1733238740000|2024-12-03 15:12:20|8818|8810|8828.6|8816.6|8829.3|8818.1|8818|8808.6|8
1733238750000|2024-12-03 15:12:30|8824.1|8812.1|8815.4|8803.4|8824.1|8812.1|8815.4|8803.4|2
1733238760000|2024-12-03 15:12:40|8816.2|8804.2|8821.7|8809.7|8822.4|8810.4|8815.2|8803.2|2
1733238770000|2024-12-03 15:12:50|8820.1|8808.1|8833.4|8821.4|8833.4|8821.4|8819.3|8807.3|15
1733238780000|2024-12-03 15:13:00|8831.3|8819.3|8831.1|8819.1|8831.3|8819.3|8830.2|8818.2|3
1733238790000|2024-12-03 15:13:10|8831.7|8819.7|8842|8830|8842|8830|8831.7|8819.7|2
1733238800000|2024-12-03 15:13:20|8841.6|8829.6|8841.6|8829.6|8841.6|8829.6|8841.6|8829.6|1
1733238810000|2024-12-03 15:13:30|8841.5|8829.5|8837|8831|8841.5|8831|8835.4|8823.4|3
1733238820000|2024-12-03 15:13:40|8842.5|8830.5|8841.4|8829.4|8842.5|8830.5|8841.4|8829.4|11
1733238830000|2024-12-03 15:13:50|8838.6|8826.6|8836|8824|8838.6|8826.6|8836|8824|8
1733238850000|2024-12-03 15:14:10|8838.8|8826.8|8828.4|8816.4|8839|8827|8821.3|8809.3|1
1733238860000|2024-12-03 15:14:20|8828|8816|8825.4|8813.4|8830.5|8818.5|8824.8|8812.8|0
1733238870000|2024-12-03 15:14:30|8824.6|8812.6|8820.5|8808.5|8824.6|8812.6|8820.5|8808.5|1
1733238890000|2024-12-03 15:14:50|8827.1|8815.1|8825|8813|8827.8|8815.8|8825|8813|5
1733238900000|2024-12-03 15:15:00|8824.9|8812.9|8830.1|8818.1|8830.1|8818.1|8823.4|8811.4|1
1733238910000|2024-12-03 15:15:10|8830.4|8818.4|8841.4|8829.4|8841.4|8829.4|8830.4|8818.4|2
1733238920000|2024-12-03 15:15:20|8842.2|8830.2|8841.1|8829.1|8842.2|8830.2|8841.1|8829.1|0
1733238930000|2024-12-03 15:15:30|8839.7|8827.7|8838.9|8826.9|8840.2|8828.2|8838.9|8826.9|0
1733238940000|2024-12-03 15:15:40|8839|8827|8837.5|8825.5|8839|8827|8837.5|8825.5|2
1733238950000|2024-12-03 15:15:50|8835.4|8823.4|8841.2|8829.2|8842.6|8830.6|8835|8823|2
1733238960000|2024-12-03 15:16:00|8841.1|8829.1|8832.9|8820.9|8841.1|8829.1|8832.9|8820.9|0
1733238970000|2024-12-03 15:16:10|8832.7|8820.7|8830.2|8818.2|8832.7|8820.7|8830.2|8818.2|0
1733238980000|2024-12-03 15:16:20|8828.5|8816.5|8833.9|8821.9|8838.3|8826.3|8826.9|8816.5|13
1733238990000|2024-12-03 15:16:30|8833.7|8821.7|8835.6|8823.6|8836.1|8824.1|8832.6|8820.6|0
1733239000000|2024-12-03 15:16:40|8835.4|8823.4|8837|8825|8837|8825|8823.1|8811.1|6
1733239010000|2024-12-03 15:16:50|8839.2|8827.2|8831.2|8819.2|8839.8|8827.8|8831.2|8819.2|2
1733239020000|2024-12-03 15:17:00|8831.1|8819.1|8825.4|8813.4|8831.1|8820.6|8825.4|8813.4|9
1733239030000|2024-12-03 15:17:10|8825|8813|8824.9|8812.9|8825|8813|8823.1|8811.1|1
1733239040000|2024-12-03 15:17:20|8824.1|8812.1|8823.4|8811.4|8824.1|8812.1|8823|8811|0
1733239050000|2024-12-03 15:17:30|8826.4|8818.4|8833.8|8821.8|8833.8|8823.4|8826.4|8818.4|6
1733239060000|2024-12-03 15:17:40|8831.4|8823.4|8839.1|8827.1|8839.8|8827.8|8831.4|8820|13
1733239070000|2024-12-03 15:17:50|8840.9|8828.9|8850.7|8842.7|8852.2|8843.8|8840.9|8828.9|8
1733239080000|2024-12-03 15:18:00|8850.8|8842.8|8847.6|8835.6|8861.1|8849.1|8847.1|8835.1|5
1733239090000|2024-12-03 15:18:10|8847.5|8835.5|8838.3|8826.3|8847.5|8835.5|8835.9|8823.9|2
1733239100000|2024-12-03 15:18:20|8837.3|8825.3|8834|8822|8837.3|8825.3|8830.1|8818.1|0
1733239110000|2024-12-03 15:18:30|8834.4|8822.4|8833.6|8821.6|8834.8|8822.8|8833.1|8821.1|0
1733239120000|2024-12-03 15:18:40|8833.3|8821.3|8832.9|8820.9|8833.6|8821.6|8832.6|8820.6|1
1733239130000|2024-12-03 15:18:50|8833.6|8821.6|8849.4|8837.4|8849.4|8837.4|8833|8821|10
1733239140000|2024-12-03 15:19:00|8849.8|8837.8|8857.4|8845.4|8859.8|8847.8|8849.8|8837.8|5
1733239150000|2024-12-03 15:19:10|8857.8|8845.8|8849.1|8837.1|8857.8|8845.8|8849.1|8837.1|1
1733239160000|2024-12-03 15:19:20|8848.7|8836.7|8848.1|8836.1|8848.7|8836.7|8848.1|8836.1|0
1733239170000|2024-12-03 15:19:30|8845.2|8833.2|8840|8828|8845.2|8833.2|8840|8828|0
1733239180000|2024-12-03 15:19:40|8838|8826|8833.6|8821.6|8838|8826|8828.5|8816.5|7
1733239190000|2024-12-03 15:19:50|8836.5|8824.5|8844.8|8832.8|8844.8|8832.8|8836.5|8824.5|1
1733239200000|2024-12-03 15:20:00|8845.5|8833.5|8838.4|8826.4|8845.5|8833.5|8838.2|8826.4|0
1733239210000|2024-12-03 15:20:10|8835.1|8823.1|8835.3|8823.3|8837.7|8825.7|8835|8823|0
1733239220000|2024-12-03 15:20:20|8832.7|8820.7|8831.1|8819.1|8832.7|8821.8|8829.8|8818.7|0
1733239230000|2024-12-03 15:20:30|8831.2|8819.2|8828.8|8820.8|8831.2|8820.8|8828.8|8819.2|0
1733239260000|2024-12-03 15:21:00|8833.9|8821.9|8832.9|8824.9|8834|8824.9|8832.5|8820.5|3
1733239270000|2024-12-03 15:21:10|8832.8|8824.8|8837.4|8825.4|8838.4|8826.4|8832.8|8824.8|2
1733239280000|2024-12-03 15:21:20|8838.2|8826.2|8838.3|8826.3|8838.3|8826.3|8838.2|8826.2|0
1733239290000|2024-12-03 15:21:30|8835.4|8827.4|8835.4|8827.4|8835.4|8827.4|8835.4|8827.4|0
1733239300000|2024-12-03 15:21:40|8834.9|8828.9|8833.5|8821.5|8834.9|8828.9|8832.9|8821.5|4
1733239310000|2024-12-03 15:21:50|8832.3|8820.3|8836.6|8824.6|8836.6|8824.6|8831.9|8819.9|2
1733239320000|2024-12-03 15:22:00|8836|8824|8832.9|8820.9|8836|8824|8832.9|8820.9|2
1733239330000|2024-12-03 15:22:10|8842.9|8830.9|8842.8|8830.8|8843.8|8831.8|8842.6|8830.6|1
1733239340000|2024-12-03 15:22:20|8841.6|8829.6|8836.5|8824.5|8848.8|8836.8|8836.3|8824.3|2
1733239350000|2024-12-03 15:22:30|8836.4|8824.4|8840.9|8828.9|8840.9|8829.9|8835.8|8823.9|1
1733239360000|2024-12-03 15:22:40|8841.9|8829.9|8840.9|8828.9|8843.2|8831.2|8840.9|8828.9|1
1733239370000|2024-12-03 15:22:50|8840.4|8828.4|8841|8829|8841.9|8829.9|8840.4|8828.4|0
1733239380000|2024-12-03 15:23:00|8840.8|8828.8|8829.2|8821.2|8840.8|8828.8|8829.2|8821.2|5
1733239390000|2024-12-03 15:23:10|8828.9|8817.2|8822.7|8810.7|8828.9|8817.2|8820.2|8808.2|3
1733239400000|2024-12-03 15:23:20|8821.9|8809.9|8821.7|8809.7|8821.9|8809.9|8821.7|8809.7|1
1733239410000|2024-12-03 15:23:30|8821.8|8809.8|8837.2|8825.2|8837.2|8825.2|8821.7|8809.8|4
1733239420000|2024-12-03 15:23:40|8836.8|8824.8|8848.7|8836.7|8848.7|8836.7|8827.2|8815.2|8
1733239430000|2024-12-03 15:23:50|8848.8|8836.8|8832.2|8820.2|8848.8|8836.8|8832.2|8820.2|1
1733239440000|2024-12-03 15:24:00|8829.2|8817.2|8829.1|8817.1|8829.2|8817.2|8828.3|8816.3|2
1733239450000|2024-12-03 15:24:10|8826.7|8814.7|8833.1|8821.1|8835.4|8823.4|8826.6|8814.6|15
1733239470000|2024-12-03 15:24:30|8833|8821|8840.1|8828.1|8840.1|8828.1|8833|8821|1
1733239490000|2024-12-03 15:24:50|8839.3|8827.3|8843|8831|8843|8831|8839.3|8827.3|0
1733239500000|2024-12-03 15:25:00|8841.5|8829.5|8839.8|8827.8|8841.6|8829.6|8839.3|8827.3|4
1733239510000|2024-12-03 15:25:10|8840.2|8828.2|8837.2|8825.2|8840.5|8828.5|8837.2|8825.2|0
1733239520000|2024-12-03 15:25:20|8838|8826|8838.1|8826.1|8838.1|8826.1|8838|8826|0
1733239530000|2024-12-03 15:25:30|8842|8830|8840.8|8828.8|8842|8830|8840.8|8828.8|1
1733239540000|2024-12-03 15:25:40|8841.4|8829.4|8842.6|8830.6|8843.1|8831.1|8841.2|8829.2|0
1733239550000|2024-12-03 15:25:50|8843.9|8831.9|8863|8851|8864.9|8852.9|8843.9|8831.9|14
1733239560000|2024-12-03 15:26:00|8862.9|8850.9|8875.3|8863.3|8875.9|8863.9|8862.9|8850.9|9
1733239570000|2024-12-03 15:26:10|8874.5|8866.5|8869.6|8861.6|8875.7|8866.5|8869.5|8857.5|4
1733239580000|2024-12-03 15:26:20|8869.9|8861.9|8890.4|8878.4|8891.3|8879.3|8869.9|8861.9|4
1733239590000|2024-12-03 15:26:30|8890.8|8878.8|8891.3|8879.3|8892.6|8880.6|8890.8|8878.8|2
1733239600000|2024-12-03 15:26:40|8892.6|8880.6|8878|8872|8893.2|8881.2|8878|8871.5|16
1733239610000|2024-12-03 15:26:50|8877.9|8871.9|8883.9|8871.9|8883.9|8871.9|8877.9|8871.9|2
1733239620000|2024-12-03 15:27:00|8885.5|8873.5|8884.7|8876.7|8888.7|8876.7|8884.7|8873.5|7
1733239630000|2024-12-03 15:27:10|8885|8873|8885|8873|8885|8873|8885|8873|9
1733239640000|2024-12-03 15:27:20|8884.2|8872.2|8883.8|8871.8|8884.5|8872.5|8883.8|8871.8|6
1733239650000|2024-12-03 15:27:30|8883.4|8871.4|8880.1|8872.1|8883.4|8872.5|8880.1|8871.4|1
1733239660000|2024-12-03 15:27:40|8879.7|8871.7|8891.8|8879.8|8892.2|8880.2|8879.7|8871.4|8
1733239670000|2024-12-03 15:27:50|8891.9|8879.9|8897.4|8885.4|8899.9|8887.9|8888.9|8876.9|12
1733239680000|2024-12-03 15:28:00|8897.3|8885.3|8900.3|8888.3|8900.8|8888.8|8896.5|8884.5|2
1733239690000|2024-12-03 15:28:10|8900.7|8888.7|8893.8|8881.8|8908.7|8896.7|8886.3|8874.3|7
1733239700000|2024-12-03 15:28:20|8898.3|8886.3|8898.3|8886.3|8898.3|8886.3|8898.3|8886.3|2
1733239710000|2024-12-03 15:28:30|8899.3|8887.3|8900|8888|8900|8888|8899.3|8887.3|0
1733239720000|2024-12-03 15:28:40|8898.4|8890.4|8891.4|8883.4|8898.5|8890.5|8891.4|8882.3|4
1733239730000|2024-12-03 15:28:50|8891.3|8883.3|8894.3|8882.3|8896.4|8884.4|8891.3|8882.3|1
1733239740000|2024-12-03 15:29:00|||||||||1
1733239750000|2024-12-03 15:29:10|8894.2|8882.2|8894.3|8882.3|8894.3|8884.6|8892.6|8882.2|2
1733239770000|2024-12-03 15:29:30|8891.8|8883.8|8883.4|8871.4|8891.8|8883.8|8883.4|8871.4|6
1733239780000|2024-12-03 15:29:40|8883.3|8871.3|8880.6|8872.6|8883.3|8872.6|8880.6|8871.3|0
1733239790000|2024-12-03 15:29:50|8883|8871|8887.3|8875.3|8887.4|8875.4|8883|8871|6
1733239800000|2024-12-03 15:30:00|8887.7|8875.7|8887.7|8875.7|8887.7|8875.7|8887.3|8875.3|0
1733239810000|2024-12-03 15:30:10|8889.7|8877.7|8890.6|8882.6|8891.6|8882.6|8889.7|8877.7|1
1733239820000|2024-12-03 15:30:20|8891.1|8883.1|8891.6|8883.6|8893.5|8883.6|8891.1|8881.1|1
1733239830000|2024-12-03 15:30:30|8894.1|8882.1|8895|8883|8895.2|8886.8|8894.1|8882.1|3
1733239840000|2024-12-03 15:30:40|8894.8|8882.8|8893.8|8881.8|8894.8|8882.8|8893.8|8881.8|0
1733239860000|2024-12-03 15:31:00|8885.7|8873.7|8885.9|8877.9|8898.1|8886.1|8884.9|8872.9|3
1733239870000|2024-12-03 15:31:10|8887.3|8875.3|8886.5|8880.5|8887.3|8880.5|8878.8|8870.1|7
1733239880000|2024-12-03 15:31:20|8888.5|8880.1|8885.5|8877.5|8889.1|8880.1|8885.5|8876.3|3
1733239890000|2024-12-03 15:31:30|8891.6|8883.6|8898|8886|8898|8886|8891.6|8881.1|5
1733239900000|2024-12-03 15:31:40|8897.6|8885.6|8898.6|8886.6|8898.6|8886.6|8897.6|8885.6|0
1733239910000|2024-12-03 15:31:50|8897.3|8885.3|8902.4|8890.4|8902.4|8890.4|8895.5|8883.5|7
1733239920000|2024-12-03 15:32:00|8902.8|8890.8|8902.1|8890.1|8902.8|8891.7|8899.7|8890.1|4
1733239930000|2024-12-03 15:32:10|||||||||1
1733239950000|2024-12-03 15:32:30|||||||||1
1733239960000|2024-12-03 15:32:40|8899.1|8891.1|8901.7|8889.7|8902.6|8892.5|8898.5|8889.7|3
1733239980000|2024-12-03 15:33:00|8901.5|8889.5|8898.6|8890.6|8901.5|8890.6|8898.6|8889.5|1
1733239990000|2024-12-03 15:33:10|8898.3|8890.3|8884.8|8876.8|8898.3|8890.3|8884.5|8874.6|6
1733240000000|2024-12-03 15:33:20|8885.8|8873.8|8888.5|8876.5|8888.5|8878.4|8884.4|8873.6|2
1733240010000|2024-12-03 15:33:30|8893.7|8881.7|8885.6|8873.6|8895.1|8883.1|8883.7|8873.6|3
1733240020000|2024-12-03 15:33:40|8884.6|8872.6|8883.4|8871.4|8885.1|8873.1|8882.1|8870.1|6
1733240030000|2024-12-03 15:33:50|8884.2|8872.2|8887.7|8875.7|8888.9|8876.9|8884.2|8872.2|0
1733240040000|2024-12-03 15:34:00|8888.3|8876.3|8887.1|8875.1|8888.3|8876.3|8887.1|8875.1|0
1733240050000|2024-12-03 15:34:10|8886.8|8874.8|8886.5|8874.5|8887.3|8875.3|8886.5|8874.5|0
1733240070000|2024-12-03 15:34:30|8886.3|8874.3|8887.8|8875.8|8887.8|8875.8|8886.3|8874.3|1
1733240080000|2024-12-03 15:34:40|8887.9|8875.9|8881.2|8875.2|8889.1|8877.1|8881.2|8874.7|2
1733240090000|2024-12-03 15:34:50|8885.3|8873.3|8885.8|8873.8|8886.2|8874.2|8884.6|8872.6|3
1733240100000|2024-12-03 15:35:00|8886.6|8874.6|8892.8|8880.8|8899.6|8887.6|8885.5|8874.6|5
1733240110000|2024-12-03 15:35:10|8891.9|8879.9|8881.4|8869.4|8891.9|8879.9|8881.4|8869.4|2
1733240120000|2024-12-03 15:35:20|8878.4|8870.4|8880.9|8868.9|8881.1|8870.5|8876.5|8868.9|4
1733240150000|2024-12-03 15:35:50|8876.2|8870.2|8882.7|8870.7|8884|8872|8875.9|8869.9|1
1733240160000|2024-12-03 15:36:00|8882.4|8870.4|8882.4|8870.4|8882.4|8870.4|8882.4|8870.4|0
1733240170000|2024-12-03 15:36:10|8883.3|8871.3|8882.8|8870.8|8884.3|8872.3|8882.8|8870.8|0
1733240180000|2024-12-03 15:36:20|8884.5|8872.5|8884.8|8872.8|8884.8|8872.8|8883.6|8871.6|0
1733240190000|2024-12-03 15:36:30|8889.4|8877.4|8889.2|8877.2|8890.3|8878.3|8889.2|8877.2|3
1733240220000|2024-12-03 15:37:00|8890|8878|8887|8875|8890|8878|8887|8875|0
1733240230000|2024-12-03 15:37:10|8886.2|8874.2|8880.3|8868.3|8886.2|8874.2|8878.9|8868.3|1
1733240240000|2024-12-03 15:37:20|8881.2|8869.2|8881.5|8869.5|8882.2|8871.7|8879.1|8869.2|1
1733240250000|2024-12-03 15:37:30|8882.1|8870.1|8882.6|8870.6|8883.2|8871.2|8882.1|8870.1|0
1733240260000|2024-12-03 15:37:40|8881|8873|8882.6|8870.6|8883.7|8873|8881|8870.6|0
1733240270000|2024-12-03 15:37:50|8881.1|8873.1|8882.6|8870.6|8882.6|8873.1|8881.1|8870.6|0
1733240280000|2024-12-03 15:38:00|8884.1|8872.1|8881.1|8869.1|8884.1|8872.1|8875.8|8869.1|6
1733240290000|2024-12-03 15:38:10|8867.5|8855.5|8867.1|8855.1|8867.5|8855.5|8867.1|8855.1|1
1733240300000|2024-12-03 15:38:20|8869.1|8857.1|8863|8851|8869.1|8857.1|8863|8851|1
1733240310000|2024-12-03 15:38:30|8873.5|8861.5|8871.6|8859.6|8873.5|8861.5|8870.7|8858.7|11
1733240320000|2024-12-03 15:38:40|8871.2|8859.2|8867.7|8855.7|8871.2|8860.6|8865.8|8853.8|1
1733240330000|2024-12-03 15:38:50|8867.6|8855.6|8865.8|8853.8|8867.6|8855.6|8865.8|8853.8|4
1733240340000|2024-12-03 15:39:00|8866.2|8854.2|8859.3|8847.3|8866.2|8854.2|8856.8|8846.4|2
1733240350000|2024-12-03 15:39:10|8856.9|8848.9|8860.1|8848.1|8860.1|8848.9|8853.9|8847.3|2
1733240360000|2024-12-03 15:39:20|8860.3|8848.3|8866.9|8854.9|8867.7|8855.7|8860.3|8848.3|1
1733240370000|2024-12-03 15:39:30|8866.6|8854.6|8865.9|8853.9|8867|8855|8865.9|8853.9|0
1733240380000|2024-12-03 15:39:40|8865.8|8853.8|8864|8852|8865.8|8853.8|8864|8852|0
1733240390000|2024-12-03 15:39:50|8864.4|8852.4|8863|8851|8864.6|8852.6|8863|8851|0
1733240400000|2024-12-03 15:40:00|8863.2|8851.2|8867.1|8859.1|8870.2|8859.1|8863.2|8851.2|1
1733240410000|2024-12-03 15:40:10|8868.6|8860.6|8868.6|8860.6|8868.6|8860.6|8868.6|8860.6|2
1733240430000|2024-12-03 15:40:30|8868.7|8860.7|8877.2|8865.2|8877.7|8865.7|8868.7|8860.7|1
1733240440000|2024-12-03 15:40:40|8877.6|8865.6|8881.6|8869.6|8881.6|8869.6|8876.8|8864.8|0
1733240460000|2024-12-03 15:41:00|8881.7|8869.7|8881.8|8869.8|8881.8|8869.8|8881.7|8869.7|2
1733240470000|2024-12-03 15:41:10|8877.9|8865.9|8880.3|8868.3|8881.4|8869.4|8875.4|8863.4|5
1733240480000|2024-12-03 15:41:20|8880.5|8868.5|8880.9|8868.9|8880.9|8868.9|8880.5|8868.5|0
1733240490000|2024-12-03 15:41:30|8881.7|8869.7|8881.7|8869.7|8881.7|8869.7|8881.7|8869.7|0
1733240500000|2024-12-03 15:41:40|8882.2|8870.2|8895.7|8883.7|8895.7|8883.7|8882.2|8870.2|2
1733240510000|2024-12-03 15:41:50|8896.1|8884.1|8894.4|8882.4|8896.2|8884.2|8892|8880|1
1733240520000|2024-12-03 15:42:00|8894|8882|8894.9|8882.9|8894.9|8882.9|8893.9|8881.9|0
1733240530000|2024-12-03 15:42:10|8896.9|8884.9|8896.1|8888.1|8897.4|8888.1|8896.1|8884.4|0
1733240540000|2024-12-03 15:42:20|8898.9|8886.9|8885.8|8873.8|8898.9|8886.9|8885.8|8873.8|2
1733240550000|2024-12-03 15:42:30|8884.9|8872.9|8885.7|8873.7|8885.7|8873.7|8884.9|8872.9|0
1733240570000|2024-12-03 15:42:50|8884.9|8872.9|8882.6|8870.6|8884.9|8872.9|8882.6|8870.6|0
1733240580000|2024-12-03 15:43:00|8880.6|8868.6|8880.3|8868.3|8880.6|8868.6|8880.3|8868.3|0
1733240590000|2024-12-03 15:43:10|8881.1|8869.1|8876.6|8864.6|8881.6|8869.6|8876.6|8864.6|0
1733240610000|2024-12-03 15:43:30|8876.7|8864.7|8877.3|8865.3|8878.5|8866.5|8875.6|8863.6|0
1733240620000|2024-12-03 15:43:40|8877.5|8865.5|8885.1|8873.1|8885.1|8873.2|8877.5|8865.5|0
1733240630000|2024-12-03 15:43:50|8885.4|8873.4|8895.1|8883.1|8896.1|8884.1|8885.4|8873.4|2
1733240650000|2024-12-03 15:44:10|8898|8886|8897|8885|8898|8886|8897|8885|0
1733240660000|2024-12-03 15:44:20|8896.2|8884.2|8895.7|8883.7|8896.2|8884.2|8895.7|8883.7|0
1733240670000|2024-12-03 15:44:30|8898|8886|8892.4|8880.4|8898|8886|8892.4|8880.4|6
1733240680000|2024-12-03 15:44:40|8888.7|8876.7|8888.4|8876.4|8889.2|8877.2|8888.4|8876.4|1
1733240690000|2024-12-03 15:44:50|8887.4|8875.4|8887.7|8875.7|8887.7|8875.7|8885.6|8873.6|1
1733240700000|2024-12-03 15:45:00|8886.9|8874.9|8885.6|8873.6|8886.9|8874.9|8885.6|8873.6|0
1733240710000|2024-12-03 15:45:10|8888.3|8876.3|8892|8880|8892.9|8880.9|8886.2|8874.2|9
1733240720000|2024-12-03 15:45:20|8893.3|8881.3|8898.3|8886.3|8898.3|8886.3|8893.3|8881.3|1
1733240740000|2024-12-03 15:45:40|8898.4|8886.4|8898.4|8886.4|8898.4|8886.4|8898.4|8886.4|2
1733240750000|2024-12-03 15:45:50|8898.8|8886.8|8900.8|8888.8|8900.8|8888.8|8898.8|8886.8|0
1733240760000|2024-12-03 15:46:00|8899.2|8887.2|8899.5|8887.5|8902.8|8890.8|8897.5|8885.5|1
1733240780000|2024-12-03 15:46:20|8903.7|8891.7|8904.7|8892.7|8904.7|8892.7|8903.7|8891.7|1
1733240790000|2024-12-03 15:46:30|8905.2|8893.2|8905.2|8893.2|8905.2|8893.2|8904.7|8892.7|0
1733240800000|2024-12-03 15:46:40|8904.4|8892.4|8904.7|8892.7|8904.7|8892.7|8904.4|8892.4|2
1733240810000|2024-12-03 15:46:50|8904.2|8892.2|8904.2|8892.2|8904.2|8892.2|8904.2|8892.2|1
1733240820000|2024-12-03 15:47:00|||||||||4
1733240830000|2024-12-03 15:47:10|8904.3|8892.3|8904.2|8892.2|8904.3|8892.3|8904.2|8892.2|1
1733240860000|2024-12-03 15:47:40|8903.8|8891.8|8886.6|8880.6|8903.8|8891.8|8886.6|8879|6
1733240870000|2024-12-03 15:47:50|8886.2|8874.2|8890|8878|8890.5|8878.5|8886.2|8874.2|7
1733240880000|2024-12-03 15:48:00|8890.4|8878.4|8886.5|8874.5|8890.5|8878.5|8885.7|8873.7|6
1733240890000|2024-12-03 15:48:10|8886|8874|8894.7|8882.7|8901.3|8890.7|8885.8|8873.8|13
1733240900000|2024-12-03 15:48:20|8895.9|8883.9|8908.2|8896.2|8910.3|8898.3|8895.9|8883.9|4
1733240910000|2024-12-03 15:48:30|8908|8896|8908.1|8896.1|8908.1|8896.1|8908|8896|3
1733240920000|2024-12-03 15:48:40|8908.9|8896.9|8909.5|8897.5|8910.2|8898.2|8908.9|8896.9|0
1733240930000|2024-12-03 15:48:50|8910.8|8898.8|8904.9|8892.9|8910.8|8898.8|8904.9|8892.9|5
1733240940000|2024-12-03 15:49:00|8905|8893|8909.8|8897.8|8909.8|8897.8|8905|8893|2
1733240950000|2024-12-03 15:49:10|8909.3|8897.3|8908.8|8896.8|8910.1|8898.1|8908.8|8896.8|0
1733240960000|2024-12-03 15:49:20|8909.6|8897.6|8909.8|8901.8|8914.7|8902.7|8909.3|8897.6|3
1733240970000|2024-12-03 15:49:30|8909.3|8901.3|8922.2|8910.2|8922.2|8910.2|8909.3|8901.3|19
1733240980000|2024-12-03 15:49:40|8920.1|8908.1|8920.1|8908.1|8920.1|8908.1|8920.1|8908.1|2
1733240990000|2024-12-03 15:49:50|8923.3|8911.3|8920.7|8914.7|8923.3|8914.7|8919.4|8907.4|3
1733241000000|2024-12-03 15:50:00|8922.1|8914.1|8921.6|8915.6|8926.1|8915.6|8921.6|8914.1|9
1733241010000|2024-12-03 15:50:10|8925.9|8913.9|8943.6|8931.6|8947.1|8935.1|8925.6|8913.6|14
1733241020000|2024-12-03 15:50:20|8944.6|8932.6|8954.6|8942.6|8954.9|8942.9|8944.2|8932.2|6
1733241030000|2024-12-03 15:50:30|8955.1|8943.1|8968.5|8956.5|8974.7|8962.7|8955.1|8943.1|34
1733241040000|2024-12-03 15:50:40|8968.9|8956.9|8964.6|8952.6|8968.9|8956.9|8963.8|8952.6|7
1733241050000|2024-12-03 15:50:50|8961.8|8953.8|8957.5|8945.5|8961.8|8953.8|8948.4|8936.4|7
1733241060000|2024-12-03 15:51:00|8957.9|8945.9|8953|8941|8958.7|8949.2|8952.4|8940.4|18
1733241070000|2024-12-03 15:51:10|8950.9|8938.9|8951.3|8939.3|8953|8941|8950.5|8938.5|5
1733241080000|2024-12-03 15:51:20|8952.5|8940.5|8957.4|8945.4|8958.7|8946.7|8952.5|8940.5|11
1733241090000|2024-12-03 15:51:30|8959|8947|8954|8942|8960.9|8948.9|8953.9|8941.9|12
1733241100000|2024-12-03 15:51:40|8952.3|8940.3|8944.2|8932.2|8952.3|8940.3|8944.2|8932.2|9
1733241110000|2024-12-03 15:51:50|8943.8|8931.8|8934.4|8926.4|8944.7|8932.7|8934.3|8924.2|9
1733241120000|2024-12-03 15:52:00|8935.2|8927.2|8946|8934|8946|8934|8935.2|8927.2|3
1733241130000|2024-12-03 15:52:10|8946.1|8934.1|8946.7|8934.7|8946.7|8934.7|8945.2|8933.2|1
1733241140000|2024-12-03 15:52:20|8946.1|8934.1|8944.7|8932.7|8946.1|8934.1|8943.5|8931.5|2
1733241150000|2024-12-03 15:52:30|8945|8933|8946.3|8934.3|8946.3|8934.3|8943.5|8931.5|2
1733241160000|2024-12-03 15:52:40|8940.4|8928.4|8955.5|8943.5|8957.7|8945.7|8940.4|8928.4|11
1733241170000|2024-12-03 15:52:50|8955.1|8943.1|8939|8927|8956.3|8944.3|8938.6|8926.6|5
1733241180000|2024-12-03 15:53:00|8938.5|8926.5|8938.3|8926.3|8938.7|8926.7|8937.9|8925.9|2
1733241190000|2024-12-03 15:53:10|8938.2|8926.2|8939.2|8927.2|8940.1|8928.1|8938.2|8926.2|1
1733241200000|2024-12-03 15:53:20|8938.2|8926.2|8938.6|8926.6|8940.3|8928.3|8938.1|8926.1|3
1733241210000|2024-12-03 15:53:30|8938.2|8926.2|8928.1|8916.1|8938.9|8926.9|8925.2|8915.6|6
1733241220000|2024-12-03 15:53:40|8929.3|8917.3|8921.2|8909.2|8930.4|8918.4|8921.2|8909.2|7
1733241230000|2024-12-03 15:53:50|8920.7|8908.7|8916.1|8904.1|8920.7|8910.7|8911.7|8899.7|2
1733241240000|2024-12-03 15:54:00|8913.7|8901.7|8901.8|8893.8|8914|8902|8901.6|8893.6|3
1733241250000|2024-12-03 15:54:10|8901.1|8893.1|8901.1|8893.1|8901.1|8893.1|8901.1|8893.1|0
1733241260000|2024-12-03 15:54:20|8899.6|8893.6|8905.5|8893.5|8910.8|8898.8|8899.1|8892.5|4
1733241270000|2024-12-03 15:54:30|8904.7|8892.7|8906.5|8894.5|8906.5|8894.5|8904.5|8892.5|2
1733241280000|2024-12-03 15:54:40|8907.3|8895.3|8907.4|8895.4|8907.5|8895.5|8907.3|8895.3|1
1733241290000|2024-12-03 15:54:50|8907.3|8895.3|8907.1|8895.1|8907.5|8895.5|8905.3|8893.3|8
1733241300000|2024-12-03 15:55:00|8906.9|8894.9|8904.3|8892.3|8907.7|8895.7|8904|8892|7
1733241310000|2024-12-03 15:55:10|8904.7|8892.7|8904.4|8892.4|8904.8|8894|8902|8892.3|0
1733241320000|2024-12-03 15:55:20|8904.7|8892.7|8901.6|8893.6|8910|8898|8900.4|8892.4|6
1733241330000|2024-12-03 15:55:30|8902.1|8894.1|8901.8|8893.8|8903.4|8894.1|8901|8891.4|4
1733241340000|2024-12-03 15:55:40|8902.6|8894.6|8903.6|8891.6|8916.3|8904.3|8902|8891.6|27
1733241350000|2024-12-03 15:55:50|8902.1|8894.1|8903.5|8891.5|8903.7|8894.1|8901.2|8891.5|1
1733241360000|2024-12-03 15:56:00|8899.3|8893.3|8908.2|8896.2|8908.2|8896.2|8899.1|8893.1|3
1733241370000|2024-12-03 15:56:10|8908.1|8896.1|8907|8895|8908.1|8896.1|8907|8895|0
1733241380000|2024-12-03 15:56:20|8906.8|8894.8|8901|8893|8906.8|8896|8901|8891.8|2
1733241390000|2024-12-03 15:56:30|8904.2|8892.2|8903.8|8891.8|8904.2|8892.2|8903.8|8891.8|2
1733241400000|2024-12-03 15:56:40|8903.5|8891.5|8904.9|8896.9|8905.9|8896.9|8903.5|8891.5|1
1733241410000|2024-12-03 15:56:50|8918.4|8906.4|8918.6|8906.6|8919.9|8907.9|8915.6|8903.6|3
1733241420000|2024-12-03 15:57:00|8920.6|8908.6|8921.1|8909.1|8921.8|8909.8|8920.5|8908.5|0
1733241430000|2024-12-03 15:57:10|8923.5|8911.5|8925|8913|8925.4|8913.4|8923.5|8911.5|1
1733241440000|2024-12-03 15:57:20|8925.4|8913.4|8936.1|8924.1|8936.1|8924.1|8925.2|8913.2|2
1733241450000|2024-12-03 15:57:30|8936.5|8924.5|8933.5|8925.5|8942.2|8930.2|8933.5|8924.5|2
1733241460000|2024-12-03 15:57:40|8930.8|8924.8|8930.5|8918.5|8930.8|8924.8|8930.5|8918.5|1
1733241470000|2024-12-03 15:57:50|8933.1|8921.1|8924|8912|8933.1|8921.1|8924|8912|6
1733241480000|2024-12-03 15:58:00|8923.2|8911.2|8921.8|8909.8|8923.2|8911.2|8921.8|8909.8|0
1733241500000|2024-12-03 15:58:20|8918.6|8906.6|8918.8|8906.8|8919|8907|8917.8|8905.8|0
1733241510000|2024-12-03 15:58:30|8917.9|8905.9|8917|8905|8918|8906|8917|8905|0
1733241520000|2024-12-03 15:58:40|8917.8|8905.8|8918|8906|8918.3|8906.3|8917.8|8905.8|0
1733241530000|2024-12-03 15:58:50|8920|8908|8922.3|8910.3|8922.3|8910.3|8920|8908|0
1733241540000|2024-12-03 15:59:00|8922.5|8910.5|8923.4|8911.4|8923.7|8911.7|8922.5|8910.5|1
1733241550000|2024-12-03 15:59:10|8923.6|8911.6|8925.2|8913.2|8925.2|8913.2|8923.5|8911.5|0
1733241560000|2024-12-03 15:59:20|8924.9|8912.9|8924.4|8912.4|8925.7|8913.7|8924.4|8912.4|0
1733241570000|2024-12-03 15:59:30|8924|8912|8925.4|8917.4|8925.4|8917.4|8924|8912|0
1733241580000|2024-12-03 15:59:40|8931.9|8919.9|8932.2|8920.2|8932.3|8920.3|8931.9|8919.9|2
1733241590000|2024-12-03 15:59:50|8933.4|8921.4|8932.9|8920.9|8933.9|8921.9|8932.9|8920.9|0
1733241600000|2024-12-03 16:00:00|8933.3|8921.3|8930.9|8918.9|8933.3|8921.3|8927.7|8918.7|1
1733241610000|2024-12-03 16:00:10|8928|8920|8931|8919|8931|8920|8927.8|8919|2
1733241620000|2024-12-03 16:00:20|8934.8|8922.8|8953.1|8941.1|8954.2|8942.2|8934.8|8922.8|3
1733241630000|2024-12-03 16:00:30|8952.9|8940.9|8954.1|8942.1|8954.2|8943.7|8951.7|8940.9|2
1733241640000|2024-12-03 16:00:40|8954.2|8942.2|8955.1|8943.1|8955.1|8943.1|8954.2|8942.2|2
1733241650000|2024-12-03 16:00:50|8956.1|8944.1|8956.1|8944.1|8956.1|8944.1|8956.1|8944.1|0
1733241660000|2024-12-03 16:01:00|8955.9|8943.9|8946.8|8934.8|8955.9|8943.9|8946.8|8934.8|2
1733241670000|2024-12-03 16:01:10|8944.8|8932.8|8944.2|8932.2|8944.8|8932.8|8944.2|8932.2|0
1733241680000|2024-12-03 16:01:20|8942.1|8930.1|8936.2|8924.2|8942.1|8930.1|8936.2|8924.2|0
1733241690000|2024-12-03 16:01:30|8934.8|8922.8|8934.8|8922.8|8934.8|8922.8|8934.8|8922.8|0
1733241700000|2024-12-03 16:01:40|8934.4|8922.4|8932.8|8920.8|8934.7|8922.7|8932.8|8920.8|0
1733241710000|2024-12-03 16:01:50|8931.6|8919.6|8931.2|8919.2|8931.6|8919.6|8931.2|8919.2|0
1733241720000|2024-12-03 16:02:00|8938.3|8926.3|8944.2|8932.2|8944.2|8932.2|8938.3|8926.3|2
1733241730000|2024-12-03 16:02:10|8940.2|8928.2|8936.1|8924.1|8940.2|8928.2|8936.1|8924.1|1
1733241740000|2024-12-03 16:02:20|8936.5|8924.5|8936.5|8924.5|8936.5|8924.5|8936.5|8924.5|0
1733241750000|2024-12-03 16:02:30|8933.1|8921.1|8933.1|8921.1|8933.1|8921.1|8933.1|8921.1|0
1733241760000|2024-12-03 16:02:40|8932.5|8920.5|8927.2|8919.2|8932.5|8920.5|8927.2|8918.6|3
1733241770000|2024-12-03 16:02:50|8927.1|8919.1|8930.1|8918.1|8932|8920|8927.1|8918.1|3
1733241780000|2024-12-03 16:03:00|8926.9|8918.9|8939.8|8927.8|8939.8|8927.8|8926.9|8917.7|7
1733241790000|2024-12-03 16:03:10|8942.2|8930.2|8944|8932|8944.1|8934.4|8942.2|8930.2|2
1733241800000|2024-12-03 16:03:20|8942.6|8934.6|8950.7|8938.7|8951.6|8939.6|8936.7|8924.7|7
1733241810000|2024-12-03 16:03:30|8951.1|8939.1|8951.1|8939.1|8951.1|8939.1|8951.1|8939.1|0
1733241820000|2024-12-03 16:03:40|8949.9|8937.9|8948|8936|8949.9|8937.9|8946.8|8934.8|0
1733241830000|2024-12-03 16:03:50|8948.4|8936.4|8946.6|8934.6|8948.9|8936.9|8946.6|8934.6|0
1733241840000|2024-12-03 16:04:00|8948.1|8936.1|8946.5|8934.5|8948.1|8936.1|8946.3|8934.3|0
1733241850000|2024-12-03 16:04:10|8947.3|8935.3|8948|8936|8948|8936|8947.3|8935.3|0
1733241860000|2024-12-03 16:04:20|8948.4|8936.4|8949.9|8937.9|8949.9|8937.9|8948.4|8936.4|1
1733241870000|2024-12-03 16:04:30|8948.2|8936.2|8947.5|8935.5|8948.2|8936.2|8946.7|8934.7|0
1733241890000|2024-12-03 16:04:50|8947.9|8935.9|8949.2|8937.2|8949.6|8937.6|8947.9|8935.9|1
1733241900000|2024-12-03 16:05:00|8949.6|8937.6|8950.5|8938.5|8951.6|8939.6|8949.6|8937.6|1
1733241920000|2024-12-03 16:05:20|8952.1|8940.1|8955.8|8947.8|8959.8|8947.8|8952.1|8940.1|20
1733241930000|2024-12-03 16:05:30|8956.3|8948.3|8960.2|8948.2|8960.2|8950.6|8956.3|8947.2|1
1733241940000|2024-12-03 16:05:40|8960.1|8948.1|8959.8|8947.8|8960.1|8948.1|8959.4|8947.4|8
1733241950000|2024-12-03 16:05:50|8960.2|8948.2|8959.2|8947.2|8960.2|8948.9|8956.9|8947.2|14
1733241960000|2024-12-03 16:06:00|8960.1|8948.1|8965.1|8953.1|8972|8960|8960.1|8948.1|12
1733241970000|2024-12-03 16:06:10|8963.7|8955.7|8962.2|8950.2|8968|8956|8961.7|8949.7|7
1733241980000|2024-12-03 16:06:20|8962|8950|8962.1|8950.1|8962.1|8951.4|8959.4|8948.6|1
1733242000000|2024-12-03 16:06:40|8955|8943|8965.7|8953.7|8966.5|8954.5|8955|8943|10
1733242020000|2024-12-03 16:07:00|8965.4|8953.4|8967.9|8955.9|8969.3|8957.3|8965.4|8953.4|0
1733242030000|2024-12-03 16:07:10|8967.5|8955.5|8968.3|8956.3|8970.8|8958.8|8967.5|8955.5|0
1733242040000|2024-12-03 16:07:20|8968.7|8956.7|8955.7|8943.7|8974.3|8962.3|8955.7|8943.7|2
1733242050000|2024-12-03 16:07:30|8955.6|8943.6|8956.8|8944.8|8956.8|8944.8|8955.6|8943.6|0
1733242060000|2024-12-03 16:07:40|8953.2|8941.2|8952.1|8940.1|8956.4|8944.4|8947.6|8935.6|6
1733242070000|2024-12-03 16:07:50|8953.9|8941.9|8968.1|8956.1|8968.1|8956.1|8953.9|8941.9|2
1733242080000|2024-12-03 16:08:00|8968.2|8956.2|8969.2|8957.2|8969.2|8957.2|8968.2|8956.2|1
1733242090000|2024-12-03 16:08:10|8965.9|8953.9|8966.6|8954.6|8967.7|8955.7|8964.2|8952.2|7
1733242100000|2024-12-03 16:08:20|8966.4|8954.4|8975.5|8963.5|8975.5|8963.5|8961.4|8949.4|16
1733242110000|2024-12-03 16:08:30|8975.4|8963.4|8975.8|8963.8|8975.8|8963.8|8975.4|8963.4|0
1733242130000|2024-12-03 16:08:50|8975.4|8963.4|8979.2|8967.2|8979.2|8967.2|8974.4|8962.4|17
1733242140000|2024-12-03 16:09:00|8980.6|8968.6|8981.9|8969.9|8981.9|8969.9|8980.6|8968.6|0
1733242150000|2024-12-03 16:09:10|8981.8|8969.8|8980.6|8972.6|8981.8|8972.6|8980.6|8969.8|1
1733242160000|2024-12-03 16:09:20|8980.8|8972.8|8971.6|8963.6|8980.8|8973.9|8971.6|8962.6|5
1733242170000|2024-12-03 16:09:30|8977.1|8969.1|8983|8971|8984.3|8972.3|8977.1|8969.1|4
1733242180000|2024-12-03 16:09:40|8996.3|8984.3|8994.6|8982.6|9000.7|8988.7|8994.6|8982.6|21
1733242190000|2024-12-03 16:09:50|8994.7|8982.7|8991.7|8983.7|8994.7|8983.8|8991.5|8982.5|6
1733242200000|2024-12-03 16:10:00|8994.5|8982.5|9004.5|8996.5|9008.4|8996.5|8991.3|8982.3|24
1733242210000|2024-12-03 16:10:10|9005.1|8997.1|9011.3|8999.3|9011.3|8999.3|9003.8|8997.1|2
1733242220000|2024-12-03 16:10:20|9011.5|8999.5|9011.5|8999.5|9011.5|8999.5|9011.5|8999.5|1
1733242230000|2024-12-03 16:10:30|9000.8|8988.8|9001.5|8989.5|9003.7|8991.7|8999.1|8987.1|7
1733242240000|2024-12-03 16:10:40|9001.7|8989.7|9003.9|8991.9|9006.8|8994.8|9001.7|8989.7|1
1733242250000|2024-12-03 16:10:50|9004.4|8992.4|9011.3|8999.3|9011.3|8999.3|9004.4|8992.4|1
1733242260000|2024-12-03 16:11:00|9011.6|8999.6|9021.9|9009.9|9022.3|9010.3|9010.4|8999.6|37
1733242270000|2024-12-03 16:11:10|9022.3|9010.3|9016.3|9004.3|9022.4|9010.4|9011|8999.6|2
1733242280000|2024-12-03 16:11:20|9022|9010|9024.4|9012.4|9024.4|9013.1|9021|9010|4
1733242290000|2024-12-03 16:11:30|9024.7|9012.7|9020.5|9008.5|9024.7|9012.7|9012.5|9000.5|5
1733242300000|2024-12-03 16:11:40|9017.2|9005.2|9021.9|9009.9|9021.9|9009.9|9017.2|9005.2|2
1733242320000|2024-12-03 16:12:00|9022.3|9010.3|9027.6|9015.6|9027.6|9018.4|9020.7|9010.3|8
1733242330000|2024-12-03 16:12:10|9028.2|9016.2|9017.1|9005.1|9031.4|9023.8|9012.7|9000.7|8
1733242340000|2024-12-03 16:12:20|9012|9000|9014.6|9002.6|9015.5|9003.5|9007.4|9000|2
1733242350000|2024-12-03 16:12:30|9017|9005|9014|9002|9017|9006.5|9014|9002|2
1733242360000|2024-12-03 16:12:40|9012.8|9000.8|9007.7|8995.7|9012.8|9000.8|9005.8|8993.8|5
1733242370000|2024-12-03 16:12:50|9006.4|8994.4|9008.2|9000.2|9010.2|9000.7|9006.1|8994.4|4
1733242380000|2024-12-03 16:13:00|9008.1|9000.1|9005.7|8997.7|9010.6|9002.6|9001.3|8989.3|10
1733242390000|2024-12-03 16:13:10|9005.3|8997.3|8995.4|8983.4|9005.3|8997.3|8995.4|8983.4|4
1733242400000|2024-12-03 16:13:20|8993.8|8981.8|8991.3|8983.3|8993.8|8984|8991.3|8981.7|2
1733242410000|2024-12-03 16:13:30|8990.8|8982.8|8993.8|8981.8|8993.8|8983.2|8990.3|8980.7|7
1733242420000|2024-12-03 16:13:40|8993.6|8981.6|8992.4|8984.4|8993.6|8984.4|8988.1|8981.6|14
1733242430000|2024-12-03 16:13:50|8992.3|8984.3|9009.5|8997.5|9009.5|8997.5|8992.3|8983.1|3
1733242440000|2024-12-03 16:14:00|9009.6|8997.6|9006.8|8994.8|9009.6|8997.6|9006.8|8994.8|0
1733242450000|2024-12-03 16:14:10|9007.5|8995.5|9007.4|8995.4|9007.5|8995.5|9006.7|8994.7|2
1733242460000|2024-12-03 16:14:20|9007.1|8995.1|9006.7|8994.7|9007.8|8995.8|9006.7|8994.7|1
1733242480000|2024-12-03 16:14:40|9005.7|8993.7|9005.7|8993.7|9005.7|8993.7|9005.7|8993.7|15
1733242500000|2024-12-03 16:15:00|9004.2|8996.2|9004.2|8996.2|9004.2|8996.2|9004.2|8996.2|0
1733242510000|2024-12-03 16:15:10|9010.4|8998.4|9007|8999|9010.8|8999|9006.2|8998.2|8
1733242520000|2024-12-03 16:15:20|9007.1|8999.1|9010.2|8998.2|9010.2|8999.1|9007.1|8998.2|1
1733242530000|2024-12-03 16:15:30|9010.4|8998.4|9009.7|9001.7|9010.8|9001.7|9009.2|8998.4|1
1733242540000|2024-12-03 16:15:40|9009.2|9003.2|9009.6|9003.6|9009.6|9003.6|9009.2|9003.2|0
1733242550000|2024-12-03 16:15:50|9009.7|9003.7|9012.1|9004.1|9012.3|9004.3|9006.8|9000.8|21
1733242560000|2024-12-03 16:16:00|9012.2|9004.2|9009.7|9003.7|9014.8|9008.4|9009.7|9002.8|10
1733242570000|2024-12-03 16:16:10|9010.1|9004.1|9015.3|9003.3|9018.8|9010.6|9010.1|9002.9|7
1733242580000|2024-12-03 16:16:20|9014.1|9006.1|9018.9|9010.9|9018.9|9010.9|9014.1|9006.1|1
1733242590000|2024-12-03 16:16:30|9019.4|9011.4|9018.9|9006.9|9022.9|9016.7|9018.8|9006.9|10
1733242600000|2024-12-03 16:16:40|9017.7|9005.7|9018.9|9010.9|9020|9010.9|9017.6|9005.6|10
1733242610000|2024-12-03 16:16:50|9020.5|9008.5|9017.6|9009.6|9021.9|9009.9|9017.6|9008.4|1
1733242620000|2024-12-03 16:17:00|9018|9010|9020|9012|9021.6|9012|9018|9008.8|3
1733242630000|2024-12-03 16:17:10|9020.4|9012.4|9029.9|9017.9|9030.8|9020.4|9020.4|9012.4|26
1733242640000|2024-12-03 16:17:20|9028.3|9020.3|9022.1|9014.1|9031.2|9020.4|9020.1|9010.5|4
1733242650000|2024-12-03 16:17:30|9022.2|9014.2|9022.2|9014.2|9022.2|9014.2|9022.2|9014.2|0
1733242660000|2024-12-03 16:17:40|9026|9014|9026.4|9018.4|9028.4|9018.9|9021.5|9012.9|5
1733242670000|2024-12-03 16:17:50|9026.7|9018.7|9026.9|9018.9|9028.3|9022.3|9026.7|9018.7|7
1733242680000|2024-12-03 16:18:00|9026.1|9018.1|9027.8|9021.8|9027.8|9021.8|9024.3|9017.8|11
1733242690000|2024-12-03 16:18:10|9030.6|9022.6|9025|9013|9032.2|9024|9025|9013|7
1733242700000|2024-12-03 16:18:20|9022.6|9014.6|9016.2|9004.2|9024.7|9014.6|9016.2|9004.2|5
1733242710000|2024-12-03 16:18:30|9015.8|9003.8|9017.7|9005.7|9018.1|9006.1|9015.7|9003.7|3
1733242720000|2024-12-03 16:18:40|9018|9006|9005.4|8993.4|9018|9006|9005.4|8993.4|3
1733242730000|2024-12-03 16:18:50|9002.6|8990.6|9007.4|8995.4|9007.4|8995.4|9001.4|8989.4|2
1733242740000|2024-12-03 16:19:00|9007.8|8995.8|9006.6|8994.6|9016.6|9004.6|9006.1|8994.1|2
1733242750000|2024-12-03 16:19:10|9006.1|8994.1|9001.7|8993.7|9006.1|8994.1|9001.7|8992.7|0
1733242760000|2024-12-03 16:19:20|8998.6|8986.6|9000.3|8988.3|9000.3|8992|8996.2|8984.2|6
1733242770000|2024-12-03 16:19:30|9000.9|8988.9|8999.1|8991.1|9000.9|8991.1|8998|8988.9|1
1733242780000|2024-12-03 16:19:40|9000.8|8992.8|9021|9009|9021|9009|9000.8|8992.8|8
1733242790000|2024-12-03 16:19:50|9023.1|9011.1|9025.6|9013.6|9029.4|9017.4|9022.3|9010.3|23
1733242800000|2024-12-03 16:20:00|9025.7|9013.7|9023.2|9015.2|9026.9|9015.2|9022.8|9013.7|1
1733242810000|2024-12-03 16:20:10|9023.3|9015.3|9023|9015|9025.4|9015.3|9022.3|9013.1|10
1733242820000|2024-12-03 16:20:20|9020.8|9014.8|9024.7|9016.7|9026.2|9016.7|9020.3|9014.2|2
1733242830000|2024-12-03 16:20:30|9024.8|9016.8|9028|9016|9028|9016.8|9024.8|9016|1
1733242840000|2024-12-03 16:20:40|9024.8|9012.8|9023.3|9015.3|9025.6|9015.3|9022.5|9011.5|6
1733242850000|2024-12-03 16:20:50|9023.6|9015.6|9022.9|9014.9|9023.7|9015.7|9022.9|9014.9|3
1733242860000|2024-12-03 16:21:00|9022.7|9014.7|9014.7|9002.7|9022.7|9016.2|9013.7|9002.7|2
1733242870000|2024-12-03 16:21:10|9013.8|9005.8|9013.2|9001.2|9020.8|9009.4|9013.2|9001.2|6
1733242880000|2024-12-03 16:21:20|9012.8|9000.8|9012.6|9000.6|9014.1|9002.1|9012.6|9000.6|3
1733242890000|2024-12-03 16:21:30|9010.2|9002.2|9016.4|9004.4|9018.5|9006.5|9010.1|9002.1|2
1733242900000|2024-12-03 16:21:40|9016.5|9004.5|9014.6|9002.6|9021.6|9009.6|9013.7|9002.2|7
1733242920000|2024-12-03 16:22:00|9015.2|9003.2|9015.3|9003.3|9015.3|9003.3|9014.8|9002.8|0
1733242930000|2024-12-03 16:22:10|9015.1|9003.1|9015.7|9003.7|9015.7|9003.7|9015.1|9003.1|0
1733242960000|2024-12-03 16:22:40|9016.1|9004.1|9016.1|9004.1|9016.1|9004.1|9016.1|9004.1|0
1733242970000|2024-12-03 16:22:50|9013.7|9005.7|9013.7|9005.7|9013.7|9005.7|9013.7|9005.7|0
1733242980000|2024-12-03 16:23:00|9013.3|9005.3|9008.5|9000.5|9013.3|9005.3|9008.5|9000.5|4
1733242990000|2024-12-03 16:23:10|9008.1|9002.1|9012.6|9000.6|9013.8|9004.4|9007.7|8998.6|9
1733243000000|2024-12-03 16:23:20|9011.4|9003.4|9011.7|9005.7|9011.7|9005.7|9011.4|9003.4|0
1733243010000|2024-12-03 16:23:30|9011.9|9005.9|9014.7|9002.7|9015.8|9005.9|9011.9|9002.7|4
1733243020000|2024-12-03 16:23:40|9012.9|9000.9|9015.9|9003.9|9015.9|9003.9|9012.5|9000.5|2
1733243030000|2024-12-03 16:23:50|9016|9004|9016.3|9004.3|9019.1|9007.1|9016|9004|5
1733243040000|2024-12-03 16:24:00|9020.8|9014.8|9016.7|9008.7|9021.3|9015.3|9016.7|9007.3|5
1733243050000|2024-12-03 16:24:10|9016.4|9008.4|9014.2|9002.2|9022.1|9012.2|9014.2|9002.2|15
1733243060000|2024-12-03 16:24:20|9012.7|9004.7|9012.7|9004.7|9012.7|9004.7|9012.7|9004.7|0
1733243070000|2024-12-03 16:24:30|9015.4|9007.4|9016|9008|9016|9008|9015.4|9007.4|2
1733243080000|2024-12-03 16:24:40|9016.6|9008.6|9016.1|9010.1|9016.6|9010.1|9016.1|9008.6|0
1733243090000|2024-12-03 16:24:50|9018.2|9010.2|9020.8|9014.8|9020.8|9014.8|9017.5|9009.5|7
1733243100000|2024-12-03 16:25:00|9021.6|9015.6|9020.3|9012.3|9021.7|9015.7|9018.4|9012.2|21
1733243110000|2024-12-03 16:25:10|9020.4|9012.4|9020.4|9012.4|9021.6|9015.6|9020.3|9012.3|12
1733243120000|2024-12-03 16:25:20|9020.2|9012.2|9016.1|9008.1|9020.3|9012.2|9016.1|9005.6|4
1733243140000|2024-12-03 16:25:40|9016.3|9008.3|9020.8|9008.8|9022|9013.4|9016.3|9008.3|7
1733243150000|2024-12-03 16:25:50|9016.6|9008.6|9019.6|9013.6|9021.2|9013.6|9016.6|9008.6|4
1733243160000|2024-12-03 16:26:00|9020.2|9012.2|9013.3|9001.3|9020.7|9013.7|9013.3|9001.3|30
1733243170000|2024-12-03 16:26:10|9011.5|8999.5|9009.4|8997.4|9011.5|8999.5|9009.4|8997.4|0
1733243180000|2024-12-03 16:26:20|9009.1|8997.1|9008.7|8996.7|9009.1|8997.1|9008.3|8996.3|1
1733243190000|2024-12-03 16:26:30|9008.6|8996.6|9007.4|8999.4|9008.6|8999.4|9007.4|8996.6|2
1733243200000|2024-12-03 16:26:40|9007.3|8999.3|9007.3|8999.3|9007.3|8999.3|9007.3|8999.3|0
1733243210000|2024-12-03 16:26:50|||||||||2
1733243220000|2024-12-03 16:27:00|9006.8|9000.8|9007.2|8999.2|9007.3|9001.3|9006.8|8999.2|5
1733243230000|2024-12-03 16:27:10|9004.8|8998.8|9002.7|8996.7|9004.8|8998.8|9002.7|8996.7|2
1733243240000|2024-12-03 16:27:20|9002.9|8996.9|9002.2|8994.2|9002.9|8996.9|9002.1|8994.1|1
1733243250000|2024-12-03 16:27:30|9002.3|8994.3|9002.1|8994.1|9002.3|8994.3|9001.9|8993.9|3
1733243260000|2024-12-03 16:27:40|9001.1|8993.1|9001.1|8993.1|9001.1|8993.1|9001.1|8993.1|3
1733243270000|2024-12-03 16:27:50|9001.2|8993.2|9003.7|8995.7|9004.4|8998.4|9001.2|8993.2|10
1733243280000|2024-12-03 16:28:00|9003.3|8995.3|9003.3|8995.3|9003.3|8995.3|9003.3|8995.3|0
1733243320000|2024-12-03 16:28:40|9003.1|8995.1|9020.2|9008.2|9020.3|9008.3|9003.1|8995.1|7
1733243330000|2024-12-03 16:28:50|9019.2|9011.2|9021.3|9015.3|9021.9|9015.9|9019.2|9011.2|12
1733243340000|2024-12-03 16:29:00|9021.5|9015.5|9022.4|9016.4|9022.4|9016.4|9021.1|9015.1|8
1733243350000|2024-12-03 16:29:10|9022.3|9016.3|9022.3|9014.3|9022.3|9016.3|9020.9|9014|19
1733243360000|2024-12-03 16:29:20|9022.1|9014.1|9021.6|9015.6|9022.1|9015.6|9021.6|9014.1|2
1733243370000|2024-12-03 16:29:30|9021.7|9015.7|9022.3|9010.3|9022.3|9015.8|9021.7|9010.3|2
1733243380000|2024-12-03 16:29:40|9019.9|9011.9|9015.7|9003.7|9019.9|9011.9|9015.7|9003.7|1
1733243390000|2024-12-03 16:29:50|9016.6|9004.6|9015.7|9007.7|9017.9|9007.7|9014.2|9002.2|0
1733243400000|2024-12-03 16:30:00|9015.1|9007.1|9015.1|9007.1|9015.1|9007.1|9015.1|9007.1|0
1733243420000|2024-12-03 16:30:20|9016.1|9008.1|9019.5|9011.5|9019.5|9011.5|9016.1|9005.8|2
1733243430000|2024-12-03 16:30:30|9018.9|9010.9|9014|9008|9018.9|9010.9|9014|9008|6
1733243440000|2024-12-03 16:30:40|9013.8|9007.8|9014|9008|9014.8|9008.8|9012.8|9006.8|1
1733243450000|2024-12-03 16:30:50|9013.8|9007.8|9010.8|9004.8|9015.3|9007.8|9007.8|8999.3|6
1733243460000|2024-12-03 16:31:00|9012.6|9004.6|9012.6|9004.6|9012.6|9004.6|9012.6|9004.6|2
1733243470000|2024-12-03 16:31:10|9012.9|9006.9|9020.2|9012.2|9021.9|9012.2|9012.9|9006.9|2
1733243480000|2024-12-03 16:31:20|9021.4|9013.4|9021.8|9015.8|9021.8|9015.8|9019.8|9013.4|1
1733243490000|2024-12-03 16:31:30|9020.2|9014.2|9020.2|9014.2|9020.2|9014.2|9020.2|9014.2|3
1733243500000|2024-12-03 16:31:40|9019.8|9013.8|9020.2|9014.2|9020.2|9014.2|9019.6|9013.6|0
1733243510000|2024-12-03 16:31:50|9020.4|9014.4|9034|9022|9034|9022|9020.4|9014.4|14
1733243520000|2024-12-03 16:32:00|9033.6|9021.6|9037.5|9029.5|9040.7|9029.5|9033.6|9021.6|1
1733243530000|2024-12-03 16:32:10|9037.2|9029.2|9037.2|9029.2|9037.2|9029.2|9037.2|9029.2|0
1733243550000|2024-12-03 16:32:30|9036.1|9030.1|9036.2|9030.2|9037.5|9030.2|9036.1|9029.5|2
1733243560000|2024-12-03 16:32:40|9036.1|9030.1|9051.1|9045.1|9051.1|9045.1|9036.1|9030.1|9
1733243570000|2024-12-03 16:32:50|9052.1|9046.1|9054.3|9042.3|9054.3|9046.1|9051.4|9042.3|4
1733243580000|2024-12-03 16:33:00|9055.4|9043.4|9063.2|9051.2|9063.3|9055.3|9055.4|9043.4|7
1733243590000|2024-12-03 16:33:10|9063.4|9051.4|9061.7|9053.7|9065|9054.2|9060.2|9051.4|4
1733243600000|2024-12-03 16:33:20|9058.1|9052.1|9055.4|9043.4|9059.3|9052.1|9055.4|9043.4|1
1733243610000|2024-12-03 16:33:30|9055.5|9043.5|9058.3|9052.3|9060.6|9053.3|9052.9|9043.3|1
1733243620000|2024-12-03 16:33:40|9057.8|9051.8|9057.8|9051.8|9057.8|9051.8|9057.8|9051.8|2
1733243630000|2024-12-03 16:33:50|9058.3|9052.3|9059.2|9053.2|9059.2|9053.2|9058.3|9052.3|5
1733243640000|2024-12-03 16:34:00|9056.4|9048.4|9040.2|9028.2|9056.4|9048.4|9039.4|9027.4|11
1733243650000|2024-12-03 16:34:10|9040.7|9028.7|9040.2|9028.2|9040.7|9028.7|9037.6|9025.6|1
1733243660000|2024-12-03 16:34:20|9035.2|9027.2|9034.8|9026.8|9035.2|9027.2|9034.8|9026.8|0
1733243670000|2024-12-03 16:34:30|9034.7|9026.7|9033.2|9021.2|9034.7|9026.7|9031.6|9021.2|2
1733243680000|2024-12-03 16:34:40|9029.1|9017.1|9027.9|9015.9|9029.1|9017.1|9027.9|9015.9|0
1733243690000|2024-12-03 16:34:50|9028.1|9020.1|9031.1|9019.1|9031.1|9020.6|9026.6|9019.1|1
1733243700000|2024-12-03 16:35:00|9031.2|9019.2|9029.1|9017.1|9031.2|9019.2|9028.6|9016.6|5
1733243710000|2024-12-03 16:35:10|9027.1|9015.1|9026.4|9014.4|9027.1|9017.6|9023.9|9014.2|3
1733243720000|2024-12-03 16:35:20|9024.9|9016.9|9026.3|9014.3|9026.3|9016.9|9023.3|9014.3|1
1733243730000|2024-12-03 16:35:30|9023.8|9015.8|9023.8|9015.8|9023.8|9015.8|9023.8|9015.8|0
1733243740000|2024-12-03 16:35:40|9025.4|9013.4|9025.4|9013.4|9025.4|9013.4|9025.4|9013.4|1
1733243750000|2024-12-03 16:35:50|9023.8|9015.8|9036.5|9024.5|9036.5|9026|9023.8|9015.8|4
1733243760000|2024-12-03 16:36:00|9031.7|9025.7|9024.2|9012.2|9031.7|9025.7|9024.2|9012.2|2
1733243770000|2024-12-03 16:36:10|9022.3|9010.3|9018.6|9006.6|9022.6|9010.6|9018.6|9006.6|1
1733243780000|2024-12-03 16:36:20|9014.2|9006.2|9023.1|9011.1|9023.1|9011.1|9014.2|9002.7|1
1733243800000|2024-12-03 16:36:40|9021.5|9009.5|9021.2|9009.2|9021.5|9009.5|9021.2|9009.2|0
1733243810000|2024-12-03 16:36:50|9020.4|9008.4|9020.3|9008.3|9020.4|9008.4|9020.3|9008.3|1
1733243820000|2024-12-03 16:37:00|9017.6|9005.6|9013.3|9001.3|9017.6|9005.6|9013.3|9001.3|1
1733243830000|2024-12-03 16:37:10|9013.2|9001.2|9006.6|8998.6|9013.2|9001.2|9006.6|8997.6|1
1733243840000|2024-12-03 16:37:20|9012.6|9000.6|9021.5|9009.5|9021.5|9009.5|9012.6|9000.6|3
1733243850000|2024-12-03 16:37:30|9020.3|9008.3|9021.4|9013.4|9021.9|9014|9019.5|9007.5|0
1733243860000|2024-12-03 16:37:40|9026.3|9014.3|9031.6|9019.6|9031.6|9019.6|9026.3|9014.3|5
1733243870000|2024-12-03 16:37:50|9032.7|9020.7|9029|9017|9032.7|9020.7|9028.3|9016.3|2
1733243880000|2024-12-03 16:38:00|9027.1|9019.1|9026.5|9018.5|9028.1|9019.1|9026.5|9016.1|0
1733243890000|2024-12-03 16:38:10|9027|9019|9036.5|9028.5|9036.5|9028.5|9027|9019|3
1733243900000|2024-12-03 16:38:20|9036.8|9028.8|9043.2|9031.2|9048|9040.5|9036.8|9028.8|8
1733243920000|2024-12-03 16:38:40|9045.6|9033.6|9042.6|9030.6|9045.6|9033.6|9042.5|9030.5|0
1733243930000|2024-12-03 16:38:50|9042.9|9030.9|9046.3|9038.3|9046.3|9038.3|9042.9|9030.9|3
1733243940000|2024-12-03 16:39:00|9046.8|9038.8|9044.7|9038.7|9047.1|9041.1|9044.7|9038.7|1
1733243950000|2024-12-03 16:39:10|9043.6|9037.6|9046|9034|9047.4|9039.4|9043.6|9034|1
1733243960000|2024-12-03 16:39:20|9043.2|9035.2|9041.4|9029.4|9043.5|9035.5|9041.4|9029.4|1
1733243970000|2024-12-03 16:39:30|9042.2|9030.2|9041.7|9033.7|9042.9|9033.7|9041.7|9030.2|0
1733243980000|2024-12-03 16:39:40|9042.3|9034.3|9041.7|9035.7|9043.2|9035.7|9041.7|9034.3|1
1733243990000|2024-12-03 16:39:50|9042.7|9030.7|9037.2|9025.2|9042.7|9030.7|9036.2|9025.2|3
1733244000000|2024-12-03 16:40:00|9038.4|9026.4|9036.2|9024.2|9040.1|9028.1|9036.2|9024.2|0
1733244010000|2024-12-03 16:40:10|9035.4|9023.4|9041.9|9029.9|9041.9|9029.9|9035.2|9023.2|3
1733244020000|2024-12-03 16:40:20|9039.3|9031.3|9039.3|9031.3|9039.3|9031.3|9039.3|9031.3|0
1733244030000|2024-12-03 16:40:30|9037.9|9029.9|9033.2|9021.2|9037.9|9029.9|9032.5|9020.5|4
1733244050000|2024-12-03 16:40:50|9033.1|9021.1|9028.2|9016.2|9034|9022|9028.2|9016.2|2
1733244060000|2024-12-03 16:41:00|9028.6|9016.6|9029.5|9017.5|9031|9019|9028.6|9016.6|2
1733244070000|2024-12-03 16:41:10|9026|9018|9021.8|9009.8|9026|9018|9021.8|9009.8|4
1733244080000|2024-12-03 16:41:20|9020.2|9012.2|9020.2|9012.2|9020.2|9012.2|9020.2|9012.2|1
1733244090000|2024-12-03 16:41:30|9020.6|9012.6|9020|9012|9020.6|9012.6|9020|9012|2
1733244100000|2024-12-03 16:41:40|9020.3|9008.3|9020.2|9008.2|9020.3|9008.3|9020.2|9008.2|1
1733244110000|2024-12-03 16:41:50|9020.4|9008.4|9018|9010|9020.4|9010|9018|9008.4|1
1733244120000|2024-12-03 16:42:00|9017.9|9009.9|9021.4|9009.4|9021.4|9011.1|9017.1|9009.4|2
1733244130000|2024-12-03 16:42:10|9021|9009|9014.1|9002.1|9021|9009.7|9014.1|9002.1|7
1733244140000|2024-12-03 16:42:20|9014.6|9002.6|9013.6|9001.6|9014.6|9003.2|9011.2|9001.6|0
1733244150000|2024-12-03 16:42:30|9013.7|9001.7|9015.4|9003.4|9016.4|9004.4|9011.3|9001.7|2
1733244160000|2024-12-03 16:42:40|9012.9|9004.9|8987.5|8975.5|9012.9|9004.9|8984.1|8974.9|20
1733244170000|2024-12-03 16:42:50|8984.7|8976.7|8973|8961|8984.7|8976.7|8972.1|8960.1|28
1733244180000|2024-12-03 16:43:00|8968.2|8960.2|8953.2|8941.2|8968.2|8960.7|8953.2|8941.2|5
1733244190000|2024-12-03 16:43:10|8953.8|8941.8|8949.7|8937.7|8953.8|8941.8|8949.7|8937.7|5
1733244200000|2024-12-03 16:43:20|8948.9|8936.9|8952.9|8940.9|8954.2|8943.5|8948.7|8936.7|4
1733244210000|2024-12-03 16:43:30|8953.3|8941.3|8943.9|8931.9|8953.3|8945.1|8942.6|8931.9|3
1733244220000|2024-12-03 16:43:40|8943.5|8931.5|8939.5|8931.5|8943.5|8933.9|8939.5|8931.4|1
1733244230000|2024-12-03 16:43:50|8939.7|8927.7|8937.4|8925.4|8939.7|8927.9|8933.9|8923.4|2
1733244240000|2024-12-03 16:44:00|8936.4|8928.4|8938.7|8926.7|8940.4|8928.4|8935.7|8923.7|5
1733244250000|2024-12-03 16:44:10|8938.3|8926.3|8936.3|8928.3|8940.9|8931.7|8935.3|8923.3|4
1733244260000|2024-12-03 16:44:20|8935.9|8923.9|8932.7|8920.7|8935.9|8926.7|8926.3|8917.5|9
1733244270000|2024-12-03 16:44:30|8929.9|8921.9|8927.8|8919.8|8929.9|8921.9|8927.7|8917.3|2
1733244280000|2024-12-03 16:44:40|8927.7|8919.7|8924.6|8918.6|8927.7|8919.7|8924.4|8918.4|3
1733244290000|2024-12-03 16:44:50|8923.6|8917.6|8923.7|8917.7|8923.7|8917.7|8923.6|8917.6|3
1733244300000|2024-12-03 16:45:00|8926.3|8918.3|8934.2|8926.2|8939.8|8927.8|8924.3|8918.3|14
1733244310000|2024-12-03 16:45:10|8931.7|8925.7|8933|8927|8936.3|8927|8931.7|8924.3|0
1733244320000|2024-12-03 16:45:20|8932.5|8926.5|8935|8929|8938.2|8929.5|8932.5|8926|4
1733244330000|2024-12-03 16:45:30|8936|8928|8944.1|8936.1|8945.8|8936.1|8936|8928|12
1733244340000|2024-12-03 16:45:40|8950.4|8938.4|8951.8|8939.8|8951.8|8939.8|8946.9|8934.9|6
1733244350000|2024-12-03 16:45:50|8951.6|8939.6|8955.6|8943.6|8955.6|8943.6|8951.6|8939.6|5
1733244360000|2024-12-03 16:46:00|8954|8946|8970.7|8958.7|8971.6|8962.8|8952|8945.8|9
1733244370000|2024-12-03 16:46:10|8970.4|8962.4|8964.2|8952.2|8971.8|8962.6|8964.2|8952.2|17
1733244380000|2024-12-03 16:46:20|8959.8|8947.8|8953.7|8945.7|8959.8|8947.8|8953.7|8945.7|1
1733244390000|2024-12-03 16:46:30|8948.7|8936.7|8944.7|8932.7|8948.7|8937.6|8942.7|8930.7|3
1733244400000|2024-12-03 16:46:40|8943.1|8931.1|8953.3|8941.3|8953.3|8941.3|8943.1|8931.1|3
1733244410000|2024-12-03 16:46:50|8953.4|8941.4|8948.5|8940.5|8954.8|8942.8|8948.5|8939|1
1733244420000|2024-12-03 16:47:00|8951.9|8939.9|8949.3|8937.3|8951.9|8941.9|8948.9|8936.9|2
1733244430000|2024-12-03 16:47:10|8948.5|8936.5|8936.5|8924.5|8948.5|8936.8|8936.5|8924.5|3
1733244440000|2024-12-03 16:47:20|8936.1|8924.1|8937.1|8925.1|8937.1|8925.1|8936.1|8924.1|7
1733244450000|2024-12-03 16:47:30|8938.3|8926.3|8938.8|8926.8|8940.4|8928.4|8938.3|8926.3|15
1733244460000|2024-12-03 16:47:40|8939.6|8927.6|8939.4|8931.4|8939.7|8931.4|8938.9|8927.6|1
1733244470000|2024-12-03 16:47:50|8939|8931|8937.3|8931.3|8939|8932.8|8937.3|8925.5|7
1733244480000|2024-12-03 16:48:00|8937.9|8931.9|8952.5|8944.5|8955.1|8944.7|8932.6|8921.8|18
1733244490000|2024-12-03 16:48:10|8952.6|8944.6|8949.4|8941.4|8952.6|8944.6|8947.4|8940.6|14
1733244500000|2024-12-03 16:48:20|8949.5|8941.5|8950.8|8938.8|8952.9|8946.9|8948.8|8937.5|14
1733244510000|2024-12-03 16:48:30|8950.6|8938.6|8946.3|8940.3|8951.2|8940.3|8942.2|8934|5
1733244520000|2024-12-03 16:48:40|8946.4|8940.4|8961.5|8949.5|8961.5|8949.5|8946.4|8940.4|13
1733244530000|2024-12-03 16:48:50|8965.6|8953.6|8959.1|8953.1|8969.7|8959.7|8957.2|8948.2|17
1733244540000|2024-12-03 16:49:00|8959.2|8953.2|8949.1|8937.1|8962.6|8954.3|8947.3|8937.1|26
1733244550000|2024-12-03 16:49:10|8949|8937|8969.2|8957.2|8969.4|8959.5|8944.7|8937|17
1733244560000|2024-12-03 16:49:20|8969.4|8957.4|8957.3|8951.3|8973|8965.9|8953.8|8945.8|23
1733244570000|2024-12-03 16:49:30|8954.8|8942.8|8956|8950|8960.1|8950|8950.6|8942.3|11
1733244580000|2024-12-03 16:49:40|8955.9|8949.9|8957.2|8951.2|8959.7|8951.2|8953.7|8947.5|7
1733244590000|2024-12-03 16:49:50|8956.8|8950.8|8967.9|8955.9|8969.6|8959.5|8955.5|8949.5|22
1733244600000|2024-12-03 16:50:00|8970.6|8958.6|8970.2|8958.2|8971|8959|8968.5|8956.5|6
1733244610000|2024-12-03 16:50:10|8966.9|8958.9|8964.2|8956.2|8967.2|8958.9|8964.2|8954.7|3
1733244620000|2024-12-03 16:50:20|8964.9|8952.9|8964.5|8956.5|8965.2|8956.5|8964.5|8952.9|0
1733244630000|2024-12-03 16:50:30|8964.7|8956.7|8964.7|8952.7|8965.2|8958.7|8964.6|8952.7|3
1733244640000|2024-12-03 16:50:40|8962.2|8954.2|8962.2|8954.2|8962.2|8954.2|8962.2|8954.2|0
1733244650000|2024-12-03 16:50:50|8960.4|8954.4|8962.7|8956.7|8963.2|8957.2|8960.4|8954.4|3
1733244660000|2024-12-03 16:51:00|8962.8|8956.8|8964.6|8952.6|8967.7|8957.8|8962.8|8952.6|9
1733244670000|2024-12-03 16:51:10|8963.6|8951.6|8958.7|8950.7|8963.6|8952.6|8958.7|8950.7|1
1733244690000|2024-12-03 16:51:30|8958.5|8950.5|8958|8946|8959|8951|8949.4|8941.4|6
1733244700000|2024-12-03 16:51:40|8959|8947|8959.5|8951.5|8960.5|8952.1|8957|8947|5
1733244710000|2024-12-03 16:51:50|8975.4|8963.4|8985.1|8973.1|8989.3|8977.3|8975.2|8963.2|13
1733244720000|2024-12-03 16:52:00|8985.2|8973.2|8995.6|8983.6|8995.6|8983.6|8980.3|8968.3|9
1733244730000|2024-12-03 16:52:10|8995.2|8983.2|8999.3|8987.3|9004.3|8992.3|8995.1|8983.1|9
1733244740000|2024-12-03 16:52:20|8997.2|8985.2|8996.1|8984.1|8999.1|8987.1|8996.1|8984.1|5
1733244750000|2024-12-03 16:52:30|8994.8|8982.8|8999.7|8987.7|9000.6|8988.6|8994.8|8982.8|12
1733244760000|2024-12-03 16:52:40|8998.7|8986.7|8997.9|8985.9|8998.7|8986.7|8997.9|8985.9|1
1733244770000|2024-12-03 16:52:50|8997|8985|8997|8985|8997|8985|8997|8985|0
1733244780000|2024-12-03 16:53:00|9002|8994|9008|8996|9008|8999|9002|8994|7
1733244790000|2024-12-03 16:53:10|9006.4|8998.4|9012.5|9006.5|9014|9006.5|9006.4|8998.4|4
1733244800000|2024-12-03 16:53:20|9012.7|9004.7|9006.5|8994.5|9012.7|9004.7|9006.5|8994.5|8
1733244810000|2024-12-03 16:53:30|9006.9|8994.9|9005|8997|9007.1|8997|9004.7|8994.9|0
1733244820000|2024-12-03 16:53:40|9005.4|8997.4|9003.9|8997.9|9005.4|8998|9003.9|8997.4|3
1733244830000|2024-12-03 16:53:50|9003.4|8997.4|9006.4|8994.4|9007.7|9000.3|9003.4|8994.4|7
1733244840000|2024-12-03 16:54:00|9004|8996|9006.3|8994.3|9006.4|8996|9004|8994.3|4
1733244850000|2024-12-03 16:54:10|9006.4|8994.4|9006.1|8994.1|9006.4|8994.4|8999.4|8987.4|4
1733244860000|2024-12-03 16:54:20|9003.3|8991.3|9007.2|8999.2|9009.9|8999.2|8999.9|8991.3|5
1733244870000|2024-12-03 16:54:30|9007.6|8999.6|9009.4|8997.4|9014.1|9002.1|9007.6|8997.4|2
1733244880000|2024-12-03 16:54:40|9007.7|8999.7|9013.8|9001.8|9013.8|9001.8|9007.7|8997.6|1
1733244890000|2024-12-03 16:54:50|9013.4|9001.4|9013.4|9001.4|9015.4|9007.3|9010.8|8998.8|4
1733244900000|2024-12-03 16:55:00|9012.3|9000.3|9010.8|8998.8|9012.3|9000.3|9010.5|8998.5|2
1733244910000|2024-12-03 16:55:10|9012.4|9000.4|9009|8997|9012.5|9000.5|9009|8997|5
1733244920000|2024-12-03 16:55:20|9008.6|8996.6|9008.5|8996.5|9008.6|8996.6|9008.5|8996.5|0
1733244940000|2024-12-03 16:55:40|9000.1|8988.1|9000.5|8988.5|9000.5|8988.5|9000.1|8988.1|0
1733244950000|2024-12-03 16:55:50|8999.6|8987.6|8999.7|8987.7|8999.7|8987.7|8999.3|8987.3|0
1733244960000|2024-12-03 16:56:00|9000.1|8988.1|9001.2|8989.2|9001.2|8989.2|9000.1|8988.1|2
1733244970000|2024-12-03 16:56:10|9000.4|8992.4|9000.6|8992.6|9000.6|8992.6|9000.4|8992.4|0
1733244980000|2024-12-03 16:56:20|9002.4|8990.4|9001.8|8989.8|9002.4|8990.4|9001.3|8989.3|3
1733245000000|2024-12-03 16:56:40|9000.6|8992.6|9005.8|8993.8|9005.9|8993.9|9000.6|8991.3|1
1733245010000|2024-12-03 16:56:50|9006.4|8998.4|9005.9|8997.9|9006.4|8998.4|9005.6|8997.6|0
1733245020000|2024-12-03 16:57:00|9006.4|8998.4|9006.4|8998.4|9006.4|8998.4|9006.4|8998.4|2
1733245030000|2024-12-03 16:57:10|9006.3|8994.3|9005.5|8993.5|9006.3|8994.3|9004.3|8992.3|0
1733245060000|2024-12-03 16:57:40|9023.2|9011.2|9018.4|9006.4|9023.2|9012|9018.3|9006.3|3
1733245080000|2024-12-03 16:58:00|9017.4|9009.4|9018.7|9006.7|9018.8|9009.4|9017.4|9006.4|3
1733245090000|2024-12-03 16:58:10|9016.2|9004.2|9016.2|9004.2|9016.2|9004.2|9016.2|9004.2|0
1733245100000|2024-12-03 16:58:20|9016.1|9004.1|9016.2|9004.2|9016.2|9004.2|9016.1|9004.1|3
1733245130000|2024-12-03 16:58:50|9015|9007|9014.2|9006.2|9016.2|9007.7|9014.2|9004.2|1
1733245140000|2024-12-03 16:59:00|9015.2|9007.2|9016.2|9004.2|9016.8|9007.2|9009.7|9003.7|6
1733245150000|2024-12-03 16:59:10|9022.9|9010.9|9026.9|9014.9|9027|9015|9022.9|9010.9|2
1733245170000|2024-12-03 16:59:30|9027|9015|9022.1|9016.1|9027.4|9016.1|9022.1|9014.5|0
1733245180000|2024-12-03 16:59:40|9020.7|9008.7|9018|9006|9020.7|9008.7|9018|9006|1
1733245190000|2024-12-03 16:59:50|9015.1|9007.1|9024.5|9012.5|9024.7|9014.8|9015.1|9006.1|3
1733245200000|2024-12-03 17:00:00|9024.6|9012.6|9029.3|9017.3|9029.3|9017.3|9023|9012.4|4
1733245210000|2024-12-03 17:00:10|9029.1|9017.1|9029.1|9017.1|9029.1|9017.1|9029.1|9017.1|0
1733245230000|2024-12-03 17:00:30|9029.2|9017.2|9029.2|9017.2|9029.2|9017.2|9029.2|9017.2|0
1733245240000|2024-12-03 17:00:40|9029|9017|9029.8|9017.8|9029.8|9017.8|9029|9017|1
1733245250000|2024-12-03 17:00:50|9028.5|9016.5|9027.5|9015.5|9028.5|9016.5|9027.5|9015.5|0
1733245260000|2024-12-03 17:01:00|9026.9|9014.9|9024.9|9012.9|9026.9|9014.9|9024.1|9012.1|5
1733245270000|2024-12-03 17:01:10|9024.1|9012.1|9024.1|9012.1|9025.1|9013.1|9021|9011.6|0
1733245280000|2024-12-03 17:01:20|9019|9013|9019|9013|9019|9013|9019|9013|0
1733245290000|2024-12-03 17:01:30|9018.8|9012.8|9018.8|9012.8|9018.8|9012.8|9018.8|9012.8|0
1733245300000|2024-12-03 17:01:40|9009.1|8997.1|9007.8|8999.8|9009.5|8999.8|9007.4|8995.4|1
1733245320000|2024-12-03 17:02:00|||||||||2
1733245370000|2024-12-03 17:02:50|9007.3|8999.3|9008.4|8996.4|9008.4|8999.3|9007.3|8996.4|0
1733245380000|2024-12-03 17:03:00|||||||||2
1733245390000|2024-12-03 17:03:10|9006.7|8998.7|8998.7|8986.7|9008.3|8998.7|8998.7|8986.7|2
1733245410000|2024-12-03 17:03:30|8990.2|8978.2|8987.1|8975.1|8990.2|8978.2|8987.1|8975.1|2
1733245420000|2024-12-03 17:03:40|8986.7|8974.7|8989.1|8977.1|8992.7|8980.7|8986.1|8974.1|2
1733245430000|2024-12-03 17:03:50|||||||||1
1733245440000|2024-12-03 17:04:00|8997|8985|8996.2|8984.2|8997|8985|8996.2|8984.2|3
1733245450000|2024-12-03 17:04:10|8993.4|8981.4|8990.9|8978.9|8993.4|8981.4|8990.5|8978.5|0
1733245460000|2024-12-03 17:04:20|8990.5|8978.5|8987.9|8975.9|8990.9|8978.9|8987.9|8975.9|0
1733245470000|2024-12-03 17:04:30|8986.4|8974.4|8986.8|8974.8|8986.8|8974.8|8986.4|8974.4|0
1733245500000|2024-12-03 17:05:00|8987.2|8975.2|8986.9|8974.9|8987.2|8975.2|8986.8|8974.8|2
1733245510000|2024-12-03 17:05:10|8994.1|8982.1|8996.2|8984.2|8997.1|8985.1|8994.1|8982.1|1
1733245520000|2024-12-03 17:05:20|8995.1|8983.1|8996.6|8984.6|8996.6|8984.6|8994.7|8982.7|0
1733245530000|2024-12-03 17:05:30|8996.1|8984.1|8996.1|8984.1|8996.1|8984.1|8996.1|8984.1|0
1733245540000|2024-12-03 17:05:40|8996|8984|8996|8984|8996|8984|8996|8984|0
1733245560000|2024-12-03 17:06:00|8996.1|8984.1|8996.4|8984.4|8996.7|8986.7|8994.5|8984|3
1733245570000|2024-12-03 17:06:10|8997.8|8985.8|8997.8|8985.8|8997.8|8985.8|8997.8|8985.8|0
1733245580000|2024-12-03 17:06:20|8997.5|8985.5|8997.1|8985.1|8997.5|8985.5|8997.1|8985.1|0
1733245590000|2024-12-03 17:06:30|8996.9|8984.9|8996.9|8984.9|8996.9|8984.9|8996.9|8984.9|0
1733245600000|2024-12-03 17:06:40|8997|8985|8997.7|8985.7|8997.7|8985.7|8996.5|8984.5|1
1733245610000|2024-12-03 17:06:50|9006.8|8994.8|9005.3|8993.3|9006.8|8996.4|9002.7|8993.1|2
1733245620000|2024-12-03 17:07:00|9007|9001|9006.1|8998.1|9007.2|9001|9005.6|8998.1|5
1733245630000|2024-12-03 17:07:10|9006.3|8998.3|9006.3|8998.3|9006.3|8998.3|9006.3|8998.3|0
1733245640000|2024-12-03 17:07:20|9005.7|8999.7|9005.6|8999.6|9005.7|8999.7|9005.6|8999.6|0
1733245650000|2024-12-03 17:07:30|9013.4|9001.4|9015.5|9003.5|9015.5|9003.5|9013.4|9001.4|2
1733245660000|2024-12-03 17:07:40|9017.3|9011.3|9027.7|9015.7|9029.4|9017.4|9017.3|9011.3|4
1733245670000|2024-12-03 17:07:50|9028.7|9016.7|9029.6|9023.6|9030.6|9023.6|9028.7|9016.7|3
1733245680000|2024-12-03 17:08:00|9030.7|9018.7|9031|9019|9031|9019|9030.7|9018.7|3
1733245700000|2024-12-03 17:08:20|9033.1|9021.1|9032.9|9020.9|9033.3|9021.3|9032.9|9020.9|1
1733245710000|2024-12-03 17:08:30|9032.1|9024.1|9033.9|9025.9|9035.5|9025.9|9032.1|9023.5|0
1733245720000|2024-12-03 17:08:40|9034.1|9026.1|9035.1|9023.1|9035.1|9026.1|9033.5|9023.1|1
1733245730000|2024-12-03 17:08:50|9033.7|9021.7|9031.3|9019.3|9033.7|9021.7|9031.3|9019.3|0
1733245740000|2024-12-03 17:09:00|9035|9023|9035|9023|9035|9023|9035|9023|1
1733245750000|2024-12-03 17:09:10|9034.3|9022.3|9033|9021|9034.5|9026|9031.1|9019.1|3
1733245760000|2024-12-03 17:09:20|9034|9022|9033.5|9021.5|9034.1|9022.1|9033.5|9021.5|1
1733245770000|2024-12-03 17:09:30|9034.7|9022.7|9034.7|9022.7|9034.7|9022.7|9034.7|9022.7|0
1733245780000|2024-12-03 17:09:40|9040.8|9028.8|9034.9|9022.9|9040.8|9028.8|9034.9|9022.9|6
1733245800000|2024-12-03 17:10:00|9035.1|9023.1|9036|9024|9036|9024|9035.1|9023.1|4
1733245810000|2024-12-03 17:10:10|9036.8|9024.8|9042.5|9030.5|9042.5|9030.5|9036|9024.8|1
1733245820000|2024-12-03 17:10:20|9044.5|9032.5|9050.8|9038.8|9050.8|9038.8|9044.5|9032.5|3
1733245830000|2024-12-03 17:10:30|9051.9|9039.9|9053.8|9041.8|9053.8|9041.8|9051.9|9039.9|0
1733245840000|2024-12-03 17:10:40|9052.2|9044.2|9052.2|9044.2|9052.2|9044.2|9052.2|9044.2|0
1733245850000|2024-12-03 17:10:50|9052.8|9044.8|9034.7|9022.7|9053.7|9044.8|9034.7|9022.7|6
1733245870000|2024-12-03 17:11:10|9032.8|9020.8|9032.7|9020.7|9032.8|9020.8|9032.7|9020.7|0
1733245880000|2024-12-03 17:11:20|9031.1|9019.1|9031.1|9019.1|9031.1|9019.1|9031.1|9019.1|0
1733245890000|2024-12-03 17:11:30|9029.9|9017.9|9029.9|9017.9|9029.9|9017.9|9029.9|9017.9|0
1733245930000|2024-12-03 17:12:10|9027.5|9019.5|9033.4|9021.4|9033.4|9021.4|9027.5|9017.3|4
1733245940000|2024-12-03 17:12:20|9033.8|9021.8|9033.8|9021.8|9033.8|9021.8|9033.8|9021.8|0
1733245950000|2024-12-03 17:12:30|9033|9021|9032.8|9020.8|9033|9021|9032.8|9020.8|0
1733245960000|2024-12-03 17:12:40|9032.7|9020.7|9037.5|9025.5|9037.5|9025.5|9032.7|9020.7|0
1733245970000|2024-12-03 17:12:50|9037.2|9025.2|9029.5|9017.5|9037.2|9025.2|9029.5|9017.5|1
1733245980000|2024-12-03 17:13:00|9029.6|9017.6|9029.6|9017.6|9029.6|9017.6|9029.6|9017.6|0
1733246000000|2024-12-03 17:13:20|9031.6|9019.6|9033.5|9021.5|9033.5|9021.5|9031.6|9019.6|1
1733246010000|2024-12-03 17:13:30|9033.9|9021.9|9039.5|9027.5|9039.5|9027.5|9033.9|9021.9|0
1733246020000|2024-12-03 17:13:40|9039.6|9027.6|9020|9008|9039.6|9027.6|9017.4|9005.4|5
1733246030000|2024-12-03 17:13:50|9017.6|9005.6|9016.5|9004.5|9017.6|9005.6|9016.5|9004.5|0
1733246040000|2024-12-03 17:14:00|9015.6|9003.6|9015.2|9003.2|9015.6|9003.6|9015.2|9003.2|0
1733246050000|2024-12-03 17:14:10|9015.6|9003.6|9014.6|9002.6|9015.6|9003.6|9014.6|9002.6|0
1733246070000|2024-12-03 17:14:30|9013.8|9001.8|9013.8|9001.8|9013.8|9001.8|9013.8|9001.8|0
1733246080000|2024-12-03 17:14:40|9013.5|9001.5|9013.5|9001.5|9013.5|9001.5|9013.5|9001.5|0
1733246100000|2024-12-03 17:15:00|9012.7|9000.7|9012.7|9000.7|9012.7|9000.7|9012.7|9000.7|0
1733246110000|2024-12-03 17:15:10|9012.6|9000.6|9001.9|8989.9|9012.6|9000.6|9001.9|8989.9|1
1733246120000|2024-12-03 17:15:20|9001.5|8989.5|9000|8988|9001.5|8989.5|9000|8988|0
1733246160000|2024-12-03 17:16:00|9008.7|8996.7|9009.3|8997.3|9009.3|8997.3|9008.1|8996.1|1
1733246180000|2024-12-03 17:16:20|9010.2|8998.2|9010.6|8998.6|9010.6|8998.6|9010.2|8998.2|0
1733246190000|2024-12-03 17:16:30|9010.7|8998.7|9008.4|8996.4|9010.7|8998.7|9005.5|8993.5|3
1733246200000|2024-12-03 17:16:40|9008.9|8996.9|9008.9|8996.9|9008.9|8996.9|9008.9|8996.9|0
1733246220000|2024-12-03 17:17:00|9009.1|8997.1|9020.2|9008.2|9021.6|9009.6|9007.5|8997.1|3
1733246230000|2024-12-03 17:17:10|9024.2|9012.2|9023.8|9011.8|9024.2|9012.2|9023.4|9011.4|2
1733246240000|2024-12-03 17:17:20|9023.6|9011.6|9020.7|9008.7|9023.6|9011.6|9020.7|9008.7|1
1733246250000|2024-12-03 17:17:30|9020.6|9008.6|9013.5|9001.5|9020.6|9008.6|9013.5|9001.5|0
1733246260000|2024-12-03 17:17:40|9010.4|8998.4|9009.2|8997.2|9010.4|8998.4|9009.2|8997.2|0
1733246280000|2024-12-03 17:18:00|9009.3|8997.3|9009.2|8997.2|9009.7|8997.7|9009.2|8997.2|1
1733246300000|2024-12-03 17:18:20|9008.5|8996.5|9006.1|8998.1|9008.5|8998.1|9006.1|8996.5|0
1733246340000|2024-12-03 17:19:00|9012.4|9000.4|9009.5|8997.5|9013.6|9001.6|9009.5|8997.5|2
1733246390000|2024-12-03 17:19:50|9008.6|8996.6|9008.6|8996.6|9008.6|8996.6|9008.6|8996.6|0
1733246400000|2024-12-03 17:20:00|9008.5|8996.5|9008.5|8996.5|9008.5|8996.5|9008.5|8996.5|0
1733246410000|2024-12-03 17:20:10|9008.4|8996.4|9012.5|9000.5|9013.6|9001.6|9006.8|8996.4|1
1733246420000|2024-12-03 17:20:20|9012.9|9000.9|9012.9|9000.9|9012.9|9000.9|9012.9|9000.9|0
1733246450000|2024-12-03 17:20:50|9014.1|9002.1|9014.1|9002.1|9014.1|9002.1|9014.1|9002.1|0
1733246460000|2024-12-03 17:21:00|9014.5|9002.5|9014|9002|9014.5|9002.5|9014|9002|0
1733246470000|2024-12-03 17:21:10|9013.6|9001.6|9013.4|9001.4|9013.8|9001.8|9013.4|9001.4|0
1733246480000|2024-12-03 17:21:20|9011.4|8999.4|9014|9002|9014|9002|9011.4|8999.4|1
1733246500000|2024-12-03 17:21:40|9015|9007|9019.6|9007.6|9019.6|9010|9015|9007|1
1733246520000|2024-12-03 17:22:00|9019.7|9007.7|9019.7|9007.7|9019.7|9007.7|9019.7|9007.7|0
1733246540000|2024-12-03 17:22:20|9018.5|9010.5|9018.5|9010.5|9018.5|9010.5|9018.5|9010.5|0
1733246550000|2024-12-03 17:22:30|9018.1|9010.1|9018.1|9010.1|9018.1|9010.1|9018.1|9010.1|0
1733246640000|2024-12-03 17:24:00|9018.2|9010.2|9018.2|9010.2|9022.6|9010.6|9018.2|9009.4|2
1733246650000|2024-12-03 17:24:10|9018|9010|9018|9010|9018|9010|9018|9010|0
1733246670000|2024-12-03 17:24:30|9017.8|9009.8|9013.2|9007.2|9017.8|9009.8|9013.2|9006.6|1
1733246690000|2024-12-03 17:24:50|9013.6|9007.6|9013.2|9005.2|9014.8|9007.6|9013.2|9001.3|1
1733246700000|2024-12-03 17:25:00|9013.3|9005.3|9018.6|9006.6|9018.6|9006.6|9013.3|9005.3|5
1733246710000|2024-12-03 17:25:10|9018.9|9006.9|9022|9010|9022|9010|9018.9|9006.9|1
1733246720000|2024-12-03 17:25:20|9021.6|9009.6|9022|9010|9022|9010|9021.5|9009.5|0
1733246740000|2024-12-03 17:25:40|9020.8|9008.8|9020.7|9008.7|9020.8|9008.8|9020.7|9008.7|0
1733246760000|2024-12-03 17:26:00|9021.6|9009.6|9020.8|9012.8|9021.6|9012.8|9020.4|9009.6|0
1733246790000|2024-12-03 17:26:30|9021|9013|9023.3|9011.3|9025.5|9015.9|9021|9011.1|3
1733246800000|2024-12-03 17:26:40|9020.5|9012.5|9017.5|9009.5|9021|9012.5|9017.5|9008|0
1733246830000|2024-12-03 17:27:10|9019.9|9007.9|9019.9|9007.9|9019.9|9007.9|9019.9|9007.9|0
1733246850000|2024-12-03 17:27:30|9021.9|9009.9|9021.2|9009.2|9021.9|9009.9|9021.2|9009.2|0
1733246890000|2024-12-03 17:28:10|9022|9010|9021.9|9009.9|9022.3|9010.3|9021.9|9009.9|0
1733246930000|2024-12-03 17:28:50|9022.7|9010.7|9023.2|9011.2|9023.2|9011.2|9022.4|9010.4|0
1733246940000|2024-12-03 17:29:00|9022.4|9010.4|9023.8|9011.8|9023.8|9011.8|9022.4|9010.4|1
1733246950000|2024-12-03 17:29:10|9023.3|9011.3|9016.7|9004.7|9025.4|9013.4|9016.5|9004.5|1
1733246960000|2024-12-03 17:29:20|9016.3|9004.3|9015.8|9003.8|9016.7|9004.7|9015.8|9003.8|0
1733246970000|2024-12-03 17:29:30|9011.1|9005.1|9012.6|9000.6|9012.6|9005.1|9011.1|9000.6|1
1733246980000|2024-12-03 17:29:40|9010.8|8998.8|9007.4|8999.4|9010.8|8999.4|9007.4|8998.2|0
1733246990000|2024-12-03 17:29:50|9007.6|8999.6|9008|9000|9008|9000|9007.6|8999.6|1
1733247000000|2024-12-03 17:30:00|9008.4|9000.4|9012.3|9000.3|9012.3|9000.4|9008.4|9000.3|0
1733247010000|2024-12-03 17:30:10|9011.9|8999.9|9016.6|9004.6|9017.1|9005.8|9011.3|8999.3|0
1733247030000|2024-12-03 17:30:30|9016.8|9004.8|9016.8|9004.8|9016.8|9004.8|9016.8|9004.8|0
1733247120000|2024-12-03 17:32:00|9016.7|9004.7|9016.7|9004.7|9016.7|9004.7|9016.7|9004.7|0
1733247160000|2024-12-03 17:32:40|9016.8|9004.8|9016.8|9004.8|9016.8|9004.8|9016.8|9004.8|0
1733247190000|2024-12-03 17:33:10|9016.3|9004.3|9016.3|9004.3|9016.3|9004.3|9016.3|9004.3|0
1733247200000|2024-12-03 17:33:20|9014.8|9002.8|9014.7|9002.7|9014.8|9002.8|9014.7|9002.7|0
1733247210000|2024-12-03 17:33:30|9012.2|9004.2|9012.2|9004.2|9012.2|9004.2|9012.2|9004.2|0
1733247230000|2024-12-03 17:33:50|9015.7|9003.7|9014.2|9006.2|9016.7|9006.2|9014.2|9003.3|3
1733247250000|2024-12-03 17:34:10|9014.1|9006.1|9013.6|9005.6|9014.1|9006.1|9013.6|9005.6|0
1733247270000|2024-12-03 17:34:30|9014.8|9002.8|9016.1|9004.1|9016.1|9005.1|9012.1|9002.8|1
1733247280000|2024-12-03 17:34:40|9015.7|9003.7|9016.2|9004.2|9016.2|9004.2|9014.5|9002.5|0
1733247340000|2024-12-03 17:35:40|9016|9004|9016|9004|9016|9004|9016|9004|0
1733247420000|2024-12-03 17:37:00|9016.1|9004.1|9014.7|9002.7|9016.1|9004.1|9014.7|9002.7|1
1733247430000|2024-12-03 17:37:10|9014.5|9002.5|9014.5|9002.5|9014.5|9002.5|9014.5|9002.5|0
1733247470000|2024-12-03 17:37:50|9011.7|9003.7|9013.3|9007.3|9013.3|9007.3|9009.6|9003.4|1
1733247480000|2024-12-03 17:38:00|9013.1|9007.1|9022.6|9010.6|9023.1|9014.1|9013.1|9007.1|7
1733247490000|2024-12-03 17:38:10|9023.1|9011.1|9016.1|9008.1|9023.6|9011.6|9014|9006.3|2
1733247510000|2024-12-03 17:38:30|9020.7|9008.7|9020.9|9008.9|9020.9|9008.9|9020.7|9008.7|0
1733247520000|2024-12-03 17:38:40|9019.7|9007.7|9019.6|9007.6|9019.7|9007.7|9019.6|9007.6|0
1733247530000|2024-12-03 17:38:50|9020.4|9008.4|9020.1|9008.1|9020.6|9008.6|9019.8|9007.8|0
1733247540000|2024-12-03 17:39:00|9020.5|9008.5|9019.6|9007.6|9020.5|9008.5|9019.6|9007.6|0
1733247560000|2024-12-03 17:39:20|9019.2|9007.2|9019.2|9007.2|9019.2|9007.2|9019.2|9007.2|0
1733247570000|2024-12-03 17:39:30|9016.8|9008.8|9019.8|9007.8|9019.8|9008.8|9016.8|9007.5|0
1733247600000|2024-12-03 17:40:00|9020.2|9008.2|9024|9012|9024|9012|9019.8|9007.8|8
1733247610000|2024-12-03 17:40:10|9022.4|9014.4|9021.1|9009.1|9022.4|9014.4|9021.1|9009.1|1
1733247620000|2024-12-03 17:40:20|9021.6|9009.6|9018.7|9010.7|9021.6|9010.7|9018.7|9009.6|0
1733247630000|2024-12-03 17:40:30|9018.5|9010.5|9018.5|9010.5|9018.5|9010.5|9018.5|9010.5|0
1733247650000|2024-12-03 17:40:50|9017.6|9005.6|9017.6|9005.6|9017.6|9005.6|9017.6|9005.6|1
1733247660000|2024-12-03 17:41:00|9017.8|9005.8|9017.8|9005.8|9017.8|9005.8|9017.8|9005.8|0
1733247690000|2024-12-03 17:41:30|9018.2|9006.2|9018.2|9006.2|9018.2|9006.2|9018.2|9006.2|0
1733247720000|2024-12-03 17:42:00|9021.4|9009.4|9021|9009|9021.4|9009.4|9021|9009|0
1733247730000|2024-12-03 17:42:10|9021.4|9009.4|9021.4|9009.4|9021.4|9009.4|9021.4|9009.4|0
1733247740000|2024-12-03 17:42:20|9020.6|9008.6|9020.6|9008.6|9020.6|9008.6|9020.6|9008.6|0
1733247750000|2024-12-03 17:42:30|9020.2|9008.2|9020.6|9008.6|9020.6|9008.6|9020.2|9008.2|0
1733247770000|2024-12-03 17:42:50|9020.2|9008.2|9020|9008|9020.2|9008.2|9020|9008|0
1733247780000|2024-12-03 17:43:00|9019.7|9007.7|9019.3|9007.3|9019.7|9007.7|9019.3|9007.3|0
1733247810000|2024-12-03 17:43:30|9018.3|9006.3|9018.3|9006.3|9018.3|9006.3|9018.3|9006.3|0
1733247820000|2024-12-03 17:43:40|9018.2|9006.2|9018.2|9006.2|9018.2|9006.2|9018.2|9006.2|0
1733247840000|2024-12-03 17:44:00|9018.5|9006.5|9018.5|9006.5|9018.5|9006.5|9018.5|9006.5|0
1733247900000|2024-12-03 17:45:00|9021.3|9009.3|9020.7|9008.7|9022.2|9012.7|9020.6|9008.7|1
1733247910000|2024-12-03 17:45:10|9021.1|9009.1|9020.1|9008.1|9021.1|9009.1|9020.1|9008.1|0
1733247930000|2024-12-03 17:45:30|9018.9|9006.9|9019.3|9007.3|9019.3|9007.3|9018.9|9006.9|2
1733247940000|2024-12-03 17:45:40|9021.3|9009.3|9021.3|9009.3|9021.3|9009.3|9021.3|9009.3|0
1733247950000|2024-12-03 17:45:50|9020.7|9012.7|9020.1|9008.1|9021.2|9012.7|9018.9|9006.9|1
1733247960000|2024-12-03 17:46:00|9021.3|9009.3|9022.6|9010.6|9022.6|9010.6|9021.3|9009.3|0
1733247980000|2024-12-03 17:46:20|9019.4|9007.4|9019.4|9007.4|9019.4|9007.4|9019.4|9007.4|3
1733247990000|2024-12-03 17:46:30|9018.5|9006.5|9015.6|9007.6|9018.5|9007.6|9015.2|9006.5|1
1733248020000|2024-12-03 17:47:00|9015.5|9007.5|9015.5|9007.5|9015.5|9007.5|9015.5|9007.5|0
1733248030000|2024-12-03 17:47:10|9015.6|9007.6|9013.8|9005.8|9015.6|9007.6|9013.8|9005.8|3
1733248050000|2024-12-03 17:47:30|9012.4|9006.4|9013.8|9005.8|9013.8|9006.4|9012.4|9005.8|0
1733248080000|2024-12-03 17:48:00|9014|9006|9014|9006|9014|9006|9014|9006|1
1733248090000|2024-12-03 17:48:10|9014.1|9006.1|9014.1|9006.1|9014.1|9006.1|9014.1|9006.1|0
1733248100000|2024-12-03 17:48:20|9020.5|9008.5|9014.8|9006.8|9020.5|9008.5|9014.8|9006.8|4
1733248130000|2024-12-03 17:48:50|9017.4|9005.4|9015.8|9007.8|9017.4|9007.8|9015.8|9005.4|0
1733248150000|2024-12-03 17:49:10|9015.6|9007.6|9013.4|9005.4|9015.6|9007.6|9013.4|9005.4|1
1733248170000|2024-12-03 17:49:30|9013.9|9005.9|9013.9|9005.9|9013.9|9005.9|9013.9|9005.9|0
1733248200000|2024-12-03 17:50:00|9016.2|9004.2|9018|9006|9018.4|9006.4|9016.2|9004.2|1
1733248210000|2024-12-03 17:50:10|9017.6|9005.6|9013.5|9005.5|9017.6|9005.6|9013.5|9005.4|0
1733248220000|2024-12-03 17:50:20|9011.9|9005.9|9013.3|9005.3|9013.3|9005.9|9011.9|9005.3|0
1733248230000|2024-12-03 17:50:30|9013.4|9005.4|9012.1|9004.1|9013.4|9006|9012|9004.1|1
1733248240000|2024-12-03 17:50:40|9012.2|9004.2|9012.2|9004.2|9012.2|9004.2|9012.2|9004.2|0
1733248260000|2024-12-03 17:51:00|9012.1|9004.1|9012.3|9004.3|9012.4|9004.4|9012.1|9004.1|2
1733248270000|2024-12-03 17:51:10|9013.4|9005.4|9011|9005|9013.4|9005.4|9011|9005|0
1733248300000|2024-12-03 17:51:40|9013.3|9005.3|9016.7|9004.7|9017.8|9006.1|9012|9004.7|2
1733248310000|2024-12-03 17:51:50|9014.3|9006.3|9020.9|9008.9|9020.9|9008.9|9014.1|9003.8|1
1733248320000|2024-12-03 17:52:00|9021|9009|9022.3|9010.3|9022.3|9010.3|9021|9009|0
1733248330000|2024-12-03 17:52:10|9020.9|9012.9|9020.9|9012.9|9020.9|9012.9|9020.9|9012.9|0
1733248380000|2024-12-03 17:53:00|9020.7|9012.7|9020.7|9012.7|9020.7|9012.7|9020.7|9012.7|0
1733248420000|2024-12-03 17:53:40|9018.8|9006.8|9017.5|9005.5|9019.9|9007.9|9017.5|9005.5|2
1733248500000|2024-12-03 17:55:00|9019.1|9007.1|9019.3|9007.3|9019.3|9007.3|9019.1|9007.1|0
1733248510000|2024-12-03 17:55:10|9021.5|9009.5|9025.5|9013.5|9025.5|9017|9021.5|9009.5|7
1733248520000|2024-12-03 17:55:20|9026.5|9014.5|9026.3|9014.3|9027.4|9015.4|9026.3|9014.3|0
1733248530000|2024-12-03 17:55:30|9026.7|9014.7|9026.7|9014.7|9026.7|9014.7|9026.7|9014.7|0
1733248540000|2024-12-03 17:55:40|9026.8|9014.8|9026.8|9014.8|9026.8|9014.8|9026.8|9014.8|0
1733248570000|2024-12-03 17:56:10|9024|9016|9024|9016|9024|9016|9024|9016|0
1733248580000|2024-12-03 17:56:20|9024.5|9012.5|9024.5|9012.5|9024.5|9012.5|9024.5|9012.5|0
1733248610000|2024-12-03 17:56:50|9024.1|9012.1|9024.1|9012.1|9024.1|9012.1|9024.1|9012.1|0
1733248680000|2024-12-03 17:58:00|9023.2|9011.2|9022.8|9010.8|9023.2|9011.2|9022.8|9010.8|0
1733248720000|2024-12-03 17:58:40|9021.6|9013.6|9022.8|9010.8|9023.4|9013.8|9021.6|9010.8|0
1733248740000|2024-12-03 17:59:00|9022.1|9014.1|9022.1|9014.1|9022.1|9014.1|9022.1|9014.1|0
1733248750000|2024-12-03 17:59:10|9022.2|9014.2|9024.9|9016.9|9024.9|9016.9|9022.2|9014.2|2
1733248760000|2024-12-03 17:59:20|9026|9018|9025.8|9019.8|9026|9019.8|9025.8|9018|0
1733248780000|2024-12-03 17:59:40|9028.7|9022.7|9028.6|9022.6|9028.7|9022.7|9028.6|9022.6|3
1733248800000|2024-12-03 18:00:00|9028.5|9022.5|9028.5|9022.5|9028.5|9022.5|9028.5|9022.5|0
1733248810000|2024-12-03 18:00:10|9031|9023|9031|9023|9031|9023|9031|9023|0
1733248820000|2024-12-03 18:00:20|9033.9|9021.9|9031.5|9023.5|9033.9|9023.9|9031.5|9021.9|1
1733248830000|2024-12-03 18:00:30|9031.4|9023.4|9031.4|9023.4|9031.4|9023.4|9031.4|9023.4|1
1733248840000|2024-12-03 18:00:40|9031.5|9023.5|9031.5|9023.5|9031.5|9023.5|9031.5|9023.5|0
1733248850000|2024-12-03 18:00:50|9031.1|9023.1|9033.1|9025.1|9033.1|9025.1|9031.1|9023.1|0
1733248860000|2024-12-03 18:01:00|9039.5|9027.5|9039.9|9027.9|9039.9|9027.9|9038.8|9026.8|1
1733248870000|2024-12-03 18:01:10|9040.5|9028.5|9043.7|9031.7|9044.4|9032.4|9040.5|9028.5|2
1733248880000|2024-12-03 18:01:20|9042.5|9030.5|9042.9|9030.9|9043.7|9031.7|9042.4|9030.4|0
1733248890000|2024-12-03 18:01:30|9042.8|9030.8|9042.3|9030.3|9043.6|9031.6|9042.3|9030.3|0
1733248900000|2024-12-03 18:01:40|9044.8|9032.8|9044.8|9032.8|9044.8|9032.8|9044.8|9032.8|0
1733248910000|2024-12-03 18:01:50|9047.2|9035.2|9054.4|9042.4|9055|9043|9047.2|9035.2|2
1733248940000|2024-12-03 18:02:20|9050.9|9038.9|9049.1|9037.1|9051.3|9039.3|9049.1|9037.1|5
1733248970000|2024-12-03 18:02:50|9045.9|9037.9|9045.9|9037.9|9045.9|9037.9|9045.9|9037.9|0
1733248980000|2024-12-03 18:03:00|9045.8|9037.8|9041.6|9029.6|9049.1|9037.9|9039.3|9027.3|3
1733248990000|2024-12-03 18:03:10|9041.8|9029.8|9045.2|9033.2|9045.2|9033.2|9041.8|9029.8|0
1733249000000|2024-12-03 18:03:20|9047.2|9035.2|9047.8|9035.8|9047.9|9039.8|9047.2|9035.2|1
1733249010000|2024-12-03 18:03:30|9047.3|9035.3|9047.9|9035.9|9048.3|9036.3|9047.3|9035.3|0
1733249020000|2024-12-03 18:03:40|9047.7|9035.7|9047.7|9035.7|9047.7|9035.7|9047.7|9035.7|0
1733249040000|2024-12-03 18:04:00|9047.9|9035.9|9047.8|9039.8|9047.9|9039.8|9045.9|9035.9|1
1733249050000|2024-12-03 18:04:10|9052.7|9040.7|9053.6|9041.6|9056.4|9046.4|9050.6|9040.7|3
1733249070000|2024-12-03 18:04:30|9053.7|9041.7|9053.1|9041.1|9053.7|9042.7|9050.7|9041.1|3
1733249080000|2024-12-03 18:04:40|9053|9041|9053|9041|9053|9041|9053|9041|0
1733249090000|2024-12-03 18:04:50|9053.3|9041.3|9053.3|9041.3|9053.3|9041.3|9053.3|9041.3|1
1733249100000|2024-12-03 18:05:00|9053.2|9041.2|9053.2|9041.2|9053.2|9041.2|9053.2|9041.2|0
1733249140000|2024-12-03 18:05:40|9052.9|9040.9|9052.2|9040.2|9052.9|9040.9|9051.4|9039.4|2
1733249160000|2024-12-03 18:06:00|9051.5|9039.5|9052|9040|9052.3|9040.3|9051.5|9039.5|0
1733249170000|2024-12-03 18:06:10|9051.6|9039.6|9051.3|9039.3|9052.2|9040.2|9051.3|9039.3|0
1733249180000|2024-12-03 18:06:20|9049.6|9037.6|9045.8|9033.8|9049.6|9037.6|9045.8|9033.8|0
1733249190000|2024-12-03 18:06:30|9045.2|9033.2|9044|9036|9045.2|9036|9044|9033.2|0
1733249210000|2024-12-03 18:06:50|9048.7|9036.7|9049.6|9037.6|9049.6|9037.6|9048.7|9036.7|1
1733249220000|2024-12-03 18:07:00|9049.5|9037.5|9049.5|9037.5|9049.5|9037.5|9049.5|9037.5|0
1733249230000|2024-12-03 18:07:10|9048.3|9036.3|9047.8|9035.8|9048.3|9036.3|9047.8|9035.8|0
1733249240000|2024-12-03 18:07:20|9048.3|9036.3|9048.5|9036.5|9048.5|9036.5|9047.7|9035.7|0
1733249250000|2024-12-03 18:07:30|9048.9|9036.9|9046.2|9034.2|9048.9|9038.2|9044.2|9033.7|3
1733249260000|2024-12-03 18:07:40|9045.7|9033.7|9045.7|9033.7|9045.7|9033.7|9045.7|9033.7|0
1733249290000|2024-12-03 18:08:10|9052.2|9040.2|9037.6|9025.6|9053.2|9041.2|9037.6|9025.6|3
1733249300000|2024-12-03 18:08:20|9038.1|9026.1|9037.6|9025.6|9038.3|9026.3|9037.6|9025.6|0
1733249310000|2024-12-03 18:08:30|9035.3|9027.3|9035.3|9027.3|9035.3|9027.3|9035.3|9027.3|0
1733249320000|2024-12-03 18:08:40|9035.4|9027.4|9035.4|9027.4|9035.4|9027.4|9035.4|9027.4|0
1733249330000|2024-12-03 18:08:50|9034.9|9026.9|9029.7|9017.7|9034.9|9026.9|9028.8|9016.8|2
1733249340000|2024-12-03 18:09:00|9028.8|9016.8|9032.6|9020.6|9032.6|9020.6|9028.8|9016.8|1
1733249360000|2024-12-03 18:09:20|9031.7|9019.7|9029.2|9017.2|9031.7|9019.7|9028.7|9016.7|1
1733249370000|2024-12-03 18:09:30|9030.1|9018.1|9031.9|9019.9|9031.9|9019.9|9030.1|9018.1|0
1733249380000|2024-12-03 18:09:40|9032.1|9020.1|9031.4|9019.4|9032.1|9020.1|9031.4|9019.4|0
1733249390000|2024-12-03 18:09:50|9031.7|9019.7|9030.5|9022.5|9031.7|9022.5|9030.5|9019.7|0
1733249400000|2024-12-03 18:10:00|9030.8|9022.8|9030.8|9022.8|9030.8|9022.8|9030.8|9022.8|0
1733249410000|2024-12-03 18:10:10|9030.1|9022.1|9030.1|9022.1|9030.1|9022.1|9030.1|9022.1|1
1733249460000|2024-12-03 18:11:00|9028.7|9022.7|9028.7|9022.7|9028.7|9022.7|9028.7|9022.7|0
1733249470000|2024-12-03 18:11:10|9028.6|9022.6|9028.6|9022.6|9028.6|9022.6|9028.6|9022.6|0
1733249520000|2024-12-03 18:12:00|9028.5|9022.5|9028.5|9022.5|9028.5|9022.5|9028.5|9022.5|0
1733249530000|2024-12-03 18:12:10|9027.9|9019.9|9027.5|9019.5|9027.9|9019.9|9027.5|9019.5|1
1733249570000|2024-12-03 18:12:50|9026.5|9018.5|9027.8|9019.8|9027.8|9019.8|9024.7|9018.1|2
1733249580000|2024-12-03 18:13:00|9028.6|9020.6|9031.4|9019.4|9031.4|9020.6|9028.6|9019.4|0
1733249610000|2024-12-03 18:13:30|9028.5|9020.5|9026.4|9018.4|9030|9020.5|9026.4|9016.9|0
1733249620000|2024-12-03 18:13:40|9028.8|9016.8|9030.5|9018.5|9031.1|9019.1|9028.8|9016.8|0
1733249630000|2024-12-03 18:13:50|9031.3|9019.3|9031.3|9019.3|9031.3|9019.3|9031.3|9019.3|0
1733249650000|2024-12-03 18:14:10|9031.5|9019.5|9031.5|9019.5|9031.5|9019.5|9031.5|9019.5|0
1733249690000|2024-12-03 18:14:50|9030.5|9018.5|9030.9|9018.9|9030.9|9018.9|9030.5|9018.5|1
1733249710000|2024-12-03 18:15:10|9031.3|9019.3|9031.4|9019.4|9031.4|9019.4|9031.3|9019.3|0
1733249760000|2024-12-03 18:16:00|9031.5|9019.5|9033.7|9021.7|9033.7|9021.7|9031.5|9019.5|0
1733249770000|2024-12-03 18:16:10|9033.6|9021.6|9033.6|9021.6|9033.6|9021.6|9033.6|9021.6|0
1733249810000|2024-12-03 18:16:50|9033.9|9021.9|9034.1|9022.1|9034.5|9022.5|9033.9|9021.9|0
1733249830000|2024-12-03 18:17:10|9034|9022|9034|9022|9034|9022|9034|9022|0
1733249840000|2024-12-03 18:17:20|9033.2|9021.2|9033|9021|9033.2|9021.2|9033|9021|0
1733249850000|2024-12-03 18:17:30|9033.1|9021.1|9028.8|9016.8|9033.1|9021.1|9026.4|9016.8|1
1733249890000|2024-12-03 18:18:10|9026.4|9018.4|9025.9|9017.9|9026.4|9018.4|9025.9|9017.9|0
1733249940000|2024-12-03 18:19:00|9024.4|9018.4|9026.7|9014.7|9028.2|9018.4|9023.1|9014.7|1
1733249970000|2024-12-03 18:19:30|9026.8|9014.8|9026.8|9014.8|9026.8|9014.8|9026.8|9014.8|0
1733249980000|2024-12-03 18:19:40|9025.9|9013.9|9023.1|9011.1|9025.9|9013.9|9023.1|9011.1|0
1733249990000|2024-12-03 18:19:50|9024.2|9012.2|9024.2|9012.2|9024.2|9012.2|9024.2|9012.2|0
1733250000000|2024-12-03 18:20:00|9024.6|9012.6|9022.9|9010.9|9024.6|9016.7|9021.9|9010.9|1
1733250010000|2024-12-03 18:20:10|9021.6|9009.6|9022.6|9014.6|9023.7|9014.6|9021.4|9009.4|0
1733250030000|2024-12-03 18:20:30|9022.2|9014.2|9022.7|9010.7|9023|9014.2|9022.2|9010.7|1
1733250040000|2024-12-03 18:20:40|9023.1|9011.1|9022.6|9010.6|9023.1|9011.1|9022.6|9010.6|0
1733250050000|2024-12-03 18:20:50|9023.2|9011.2|9023.2|9011.2|9023.6|9011.6|9023.2|9011.2|0
1733250060000|2024-12-03 18:21:00|9023.5|9011.5|9023.1|9011.1|9023.5|9011.5|9023.1|9011.1|0
1733250070000|2024-12-03 18:21:10|9023|9011|9023|9011|9023|9011|9023|9011|0
1733250110000|2024-12-03 18:21:50|9022.5|9010.5|9022.5|9010.5|9022.5|9010.5|9022.5|9010.5|0
1733250130000|2024-12-03 18:22:10|9016.5|9004.5|9014|9002|9016.5|9004.5|9013.7|9001.7|0
1733250160000|2024-12-03 18:22:40|9013.2|9001.2|9012.4|9000.4|9013.2|9001.2|9012.4|9000.4|0
1733250170000|2024-12-03 18:22:50|9011.8|8999.8|9013.2|9001.2|9013.2|9001.2|9011.8|8999.8|0
1733250180000|2024-12-03 18:23:00|9013.1|9001.1|9013.3|9001.3|9013.3|9001.3|9013.1|9001.1|5
1733250190000|2024-12-03 18:23:10|9013.2|9001.2|9013.2|9001.2|9013.2|9001.2|9013.2|9001.2|0
1733250200000|2024-12-03 18:23:20|9013.3|9001.3|9014.1|9002.1|9014.6|9002.6|9013.3|9001.3|5
1733250220000|2024-12-03 18:23:40|9014|9002|9014|9002|9014|9002|9014|9002|0
1733250270000|2024-12-03 18:24:30|9012.4|9000.4|9009.2|9001.2|9012.5|9001.2|9009.2|9000|0
1733250280000|2024-12-03 18:24:40|9009|9001|9009|9001|9009|9001|9009|9001|0
1733250300000|2024-12-03 18:25:00|9007.1|9001.1|9001.5|8989.5|9007.1|9001.1|9001.5|8989.5|2
1733250310000|2024-12-03 18:25:10|9001.1|8989.1|9002.6|8990.6|9002.6|8990.6|8990|8982|8
1733250320000|2024-12-03 18:25:20|9004.8|8992.8|8995.2|8983.2|9004.9|8992.9|8994.8|8982.8|1
1733250330000|2024-12-03 18:25:30|8995.3|8983.3|8993.5|8981.5|8995.3|8983.3|8993.5|8981.5|0
1733250340000|2024-12-03 18:25:40|8992.5|8980.5|8992.5|8980.5|8992.5|8980.5|8992.5|8980.5|0
1733250350000|2024-12-03 18:25:50|8993|8981|8992.6|8980.6|8993|8981|8992.6|8980.6|0
1733250360000|2024-12-03 18:26:00|8992.5|8980.5|8995.1|8983.1|8996.3|8984.3|8991.7|8979.7|1
1733250380000|2024-12-03 18:26:20|8994|8982|8991.9|8979.9|8994|8982|8991.9|8979.9|0
1733250390000|2024-12-03 18:26:30|8991.4|8979.4|8988|8982|8991.4|8982|8988|8978.5|1
1733250400000|2024-12-03 18:26:40||8980||8980||8980||8980|1
1733250430000|2024-12-03 18:27:10|8988.5|8980.5|8992.6|8980.6|8993.1|8982.7|8988|8980.5|3
1733250440000|2024-12-03 18:27:20|8990.3|8982.3|8990.3|8982.3|8990.3|8982.3|8990.3|8982.3|0
1733250450000|2024-12-03 18:27:30|8990.2|8982.2|8990.2|8982.2|8990.2|8982.2|8990.2|8982.2|0
1733250490000|2024-12-03 18:28:10|8985.7|8979.7|8986.2|8980.2|8986.2|8980.2|8985.7|8979.7|1
1733250500000|2024-12-03 18:28:20|8990.5|8978.5|8990.5|8978.5|8990.5|8978.5|8990.5|8978.5|4
1733250510000|2024-12-03 18:28:30|8990.4|8978.4|8990.4|8978.4|8990.4|8978.4|8990.4|8978.4|0
1733250520000|2024-12-03 18:28:40|8990.8|8978.8|8993.5|8981.5|8993.5|8982.9|8990.8|8978.8|0
1733250530000|2024-12-03 18:28:50|8992|8984|8992.1|8984.1|8994.5|8984.1|8992|8982.5|0
1733250540000|2024-12-03 18:29:00|8984.4|8972.4|8981.9|8969.9|8984.4|8972.4|8981.9|8969.9|2
1733250550000|2024-12-03 18:29:10|8984.6|8972.6|8983.1|8971.1|8984.6|8972.6|8982.1|8970.1|4
1733250570000|2024-12-03 18:29:30|8982.1|8970.1|8982.1|8970.1|8983.1|8971.1|8982.1|8970.1|0
1733250580000|2024-12-03 18:29:40|8980.1|8968.1|8978.4|8966.4|8980.1|8968.6|8976.6|8965.4|0
1733250590000|2024-12-03 18:29:50|8976|8968|8970.8|8958.8|8976.6|8968|8969|8957|9
1733305500000|2024-12-04 09:45:00|9018.3|9006.3|8977.3|8965.3|9018.3|9006.3|8976.9|8964.9|24
1733305510000|2024-12-04 09:45:10|8976.8|8964.8|8979.5|8967.5|8979.5|8967.5|8971|8959|5
1733305520000|2024-12-04 09:45:20|8979.1|8967.1|8977.5|8965.5|8979.1|8967.1|8977.2|8965.2|2
1733305540000|2024-12-04 09:45:40|8976.7|8964.7|8956.1|8944.1|8976.7|8964.7|8956.1|8944.1|11
1733305550000|2024-12-04 09:45:50|8956.5|8944.5|8949.8|8937.8|8956.5|8944.5|8947.6|8935.6|1
1733305560000|2024-12-04 09:46:00|8949.9|8937.9|8990|8978|8990|8978|8949.8|8937.8|6
1733305570000|2024-12-04 09:46:10|8990.8|8978.8|8990.8|8978.8|8996.8|8984.8|8986.3|8974.3|3
1733305580000|2024-12-04 09:46:20|8990|8978|8972.5|8960.5|8990|8978|8972.5|8960.5|6
1733305590000|2024-12-04 09:46:30|8972.6|8960.6|8964.7|8952.7|8972.6|8960.6|8962.1|8951.8|5
1733305600000|2024-12-04 09:46:40|8981.3|8969.3|8983.9|8971.9|8983.9|8971.9|8979.4|8967.4|4
1733305610000|2024-12-04 09:46:50|8979.5|8967.5|8978.4|8966.4|8979.5|8967.5|8978.4|8966.4|0
1733305620000|2024-12-04 09:47:00|8977.9|8965.9|8997.6|8985.6|8998.1|8986.1|8977.9|8965.9|1
1733305630000|2024-12-04 09:47:10|8997.2|8985.2|9009|8997|9009.6|8997.6|8996.2|8984.2|2
1733305640000|2024-12-04 09:47:20|9004.9|8992.9|8993.4|8981.4|9006.5|8994.5|8993.4|8981.4|4
1733305650000|2024-12-04 09:47:30|8992.8|8980.8|8999.5|8987.5|9000|8988|8992.8|8980.8|2
1733305660000|2024-12-04 09:47:40|8997.5|8985.5|8995.5|8983.5|8997.5|8985.5|8995.4|8983.4|0
1733305670000|2024-12-04 09:47:50|8997.1|8985.1|9005.8|8993.8|9006.7|8994.7|8997.1|8985.1|2
1733305680000|2024-12-04 09:48:00|9007.7|8995.7|9014.7|9002.7|9014.7|9002.7|9007.7|8995.7|3
1733305690000|2024-12-04 09:48:10|9016|9004|9010.2|8998.2|9022.8|9010.8|9009.8|8997.8|7
1733305700000|2024-12-04 09:48:20|9010.4|8998.4|9019.3|9007.3|9027|9015|9007|8995|4
1733305710000|2024-12-04 09:48:30|9019.7|9007.7|9052.2|9040.2|9052.2|9040.2|9018.6|9006.6|3
1733305720000|2024-12-04 09:48:40|9051.8|9039.8|9039.1|9027.1|9052.6|9040.6|9038.8|9026.8|4
1733305730000|2024-12-04 09:48:50|9036.1|9024.1|9042.9|9030.9|9044.9|9032.9|9036.1|9024.1|0
1733305740000|2024-12-04 09:49:00|9042.7|9030.7|9040.7|9028.7|9042.7|9030.7|9037.9|9025.9|0
1733305750000|2024-12-04 09:49:10|9040.2|9028.2|9042.8|9030.8|9042.8|9030.8|9038.7|9026.7|1
1733305760000|2024-12-04 09:49:20|9041.6|9029.6|9037.7|9025.7|9042.8|9030.8|9037.2|9025.2|0
1733305770000|2024-12-04 09:49:30|9038.2|9026.2|9037.9|9025.9|9038.9|9026.9|9037.3|9025.3|1
1733305780000|2024-12-04 09:49:40|9036.9|9024.9|9034.4|9022.4|9036.9|9024.9|9034.4|9022.4|0
1733305790000|2024-12-04 09:49:50|9033.4|9021.4|9033.4|9021.4|9033.4|9021.4|9033.4|9021.4|0
1733305800000|2024-12-04 09:50:00|9035.9|9023.9|9042.8|9030.8|9043.6|9031.6|9034.9|9022.9|1
1733305810000|2024-12-04 09:50:10|9042.9|9030.9|9049.8|9037.8|9049.8|9037.8|9042.9|9030.9|1
1733305820000|2024-12-04 09:50:20|9049.3|9037.3|9040.3|9028.3|9049.3|9037.3|9040.3|9028.3|1
1733305830000|2024-12-04 09:50:30|9045.5|9033.5|9046.2|9034.2|9046.6|9034.6|9045.5|9033.5|2
1733305840000|2024-12-04 09:50:40|9048.1|9036.1|9048.5|9036.5|9049.7|9037.7|9047.7|9035.7|1
1733305850000|2024-12-04 09:50:50|9048.7|9036.7|9043.9|9031.9|9048.7|9036.7|9043.9|9031.9|0
1733305860000|2024-12-04 09:51:00|9043.6|9031.6|9040.3|9028.3|9043.6|9031.6|9040.3|9028.3|0
1733305870000|2024-12-04 09:51:10|9041.1|9029.1|9044.8|9032.8|9045.7|9033.7|9041.1|9029.1|1
1733305890000|2024-12-04 09:51:30|9042.9|9030.9|9043.7|9031.7|9043.8|9031.8|9042.9|9030.9|0
1733305910000|2024-12-04 09:51:50|9042.7|9030.7|9035.9|9023.9|9042.7|9030.7|9033.9|9022.9|3
1733305920000|2024-12-04 09:52:00|9036.7|9024.7|9037.3|9025.3|9037.3|9025.3|9036.5|9024.5|0
1733305930000|2024-12-04 09:52:10|9037.4|9025.4|9037.9|9025.9|9037.9|9025.9|9036.4|9024.4|0
1733305940000|2024-12-04 09:52:20|9039.5|9027.5|9040.5|9028.5|9040.5|9028.5|9037.7|9025.7|5
1733305950000|2024-12-04 09:52:30|9045.7|9033.7|9048.5|9036.5|9048.5|9036.5|9039.1|9027.1|8
1733305960000|2024-12-04 09:52:40|9048.7|9036.7|9038.1|9026.1|9048.9|9036.9|9038.1|9026.1|2
1733305970000|2024-12-04 09:52:50|9036.6|9024.6|9038.6|9026.6|9039.4|9027.4|9036.3|9024.3|4
1733305980000|2024-12-04 09:53:00|9038.4|9026.4|9037.1|9025.1|9038.4|9026.4|9036.7|9024.7|2
1733305990000|2024-12-04 09:53:10|9037.2|9025.2|9035.4|9023.4|9037.2|9025.2|9034.4|9022.4|0
1733306000000|2024-12-04 09:53:20|9036.1|9024.1|9036.1|9024.1|9036.1|9024.1|9036.1|9024.1|0
1733306010000|2024-12-04 09:53:30|9036.3|9024.3|9038.7|9026.7|9038.7|9026.7|9036.3|9024.3|0
1733306020000|2024-12-04 09:53:40|9039.1|9027.1|9039.1|9027.1|9039.1|9027.1|9039.1|9027.1|0
1733306040000|2024-12-04 09:54:00|9039|9027|9040.7|9028.7|9040.7|9028.7|9037.8|9025.8|4
1733306050000|2024-12-04 09:54:10|9040.6|9028.6|9034.3|9022.3|9040.6|9028.6|9032.5|9020.5|2
1733306060000|2024-12-04 09:54:20|9034.2|9022.2|9031.9|9019.9|9034.2|9022.2|9031|9019|4
1733306080000|2024-12-04 09:54:40|9031.4|9019.4|9035.5|9023.5|9036.3|9024.3|9031.4|9019.4|1
1733306090000|2024-12-04 09:54:50|9033.6|9021.6|9032.1|9020.1|9033.6|9021.6|9031.4|9019.4|0
1733306100000|2024-12-04 09:55:00|9030.8|9018.8|9027.8|9015.8|9030.8|9018.8|9027.8|9015.8|2
1733306110000|2024-12-04 09:55:10|9027.6|9015.6|9027.6|9015.6|9027.6|9015.6|9027.6|9015.6|0
1733306130000|2024-12-04 09:55:30|9027.8|9015.8|9027.2|9015.2|9027.8|9015.8|9027.2|9015.2|0
1733306140000|2024-12-04 09:55:40|9027.1|9015.1|9027.1|9015.1|9027.1|9015.1|9027.1|9015.1|0
1733306150000|2024-12-04 09:55:50|9027.9|9015.9|9027.2|9015.2|9028.2|9016.2|9027.2|9015.2|0
1733306160000|2024-12-04 09:56:00|9027.1|9015.1|9026.2|9014.2|9027.1|9015.1|9026.2|9014.2|0
1733306170000|2024-12-04 09:56:10|9026.1|9014.1|9026.1|9014.1|9026.1|9014.1|9026.1|9014.1|0
1733306180000|2024-12-04 09:56:20|9009.9|8997.9|9009.9|8997.9|9009.9|8997.9|9009.9|8997.9|1
1733306190000|2024-12-04 09:56:30|9011.1|8999.1|9011.6|8999.6|9012.1|9000.1|9011.1|8999.1|0
1733306210000|2024-12-04 09:56:50|9012|9000|9016.8|9004.8|9016.8|9004.8|9012|9000|1
1733306220000|2024-12-04 09:57:00|9018.9|9006.9|9026.8|9014.8|9027.2|9015.2|9018.9|9006.9|0
1733306230000|2024-12-04 09:57:10|9030|9018|9032.9|9020.9|9032.9|9020.9|9029.3|9017.3|1
1733306240000|2024-12-04 09:57:20|9032.1|9020.1|9034|9022|9034|9022|9031.3|9019.3|0
1733306250000|2024-12-04 09:57:30|9034.1|9022.1|9034.1|9022.1|9034.1|9022.1|9034.1|9022.1|0
1733306260000|2024-12-04 09:57:40|9034|9022|9013.9|9001.9|9034|9022|9013.9|9001.9|1
1733306270000|2024-12-04 09:57:50|9010.7|8998.7|9011.7|8999.7|9012.7|9000.7|9010.7|8998.7|0
1733306280000|2024-12-04 09:58:00|9011.8|8999.8|9013.2|9001.2|9015|9003|9011.8|8999.8|0
1733306300000|2024-12-04 09:58:20|9020.5|9008.5|9035.4|9023.4|9035.7|9023.7|9020.5|9008.5|1
1733306310000|2024-12-04 09:58:30|9037|9025|9036.2|9024.2|9037|9025|9035.8|9023.8|0
1733306320000|2024-12-04 09:58:40|9037.8|9025.8|9038.2|9026.2|9038.2|9026.2|9037.8|9025.8|0
1733306330000|2024-12-04 09:58:50|9039|9027|9047.4|9035.4|9047.9|9035.9|9039|9027|1
1733306340000|2024-12-04 09:59:00|9048.2|9036.2|9036.2|9024.2|9048.2|9036.2|9036.2|9024.2|1
1733306350000|2024-12-04 09:59:10|9036.4|9024.4|9036.4|9024.4|9036.4|9024.4|9036.4|9024.4|0
1733306360000|2024-12-04 09:59:20|9026.1|9014.1|9024.4|9012.4|9026.1|9014.1|9023.5|9011.5|1
1733306370000|2024-12-04 09:59:30|9024.5|9012.5|9024.1|9012.1|9024.5|9012.5|9020.1|9008.1|0
1733306380000|2024-12-04 09:59:40|9029.5|9017.5|9030.7|9018.7|9031.7|9019.7|9029.5|9017.5|1
1733306400000|2024-12-04 10:00:00|9031|9019|9031.1|9019.1|9031.1|9019.1|9030.6|9018.6|0
1733306420000|2024-12-04 10:00:20|9029.9|9017.9|9027.2|9015.2|9029.9|9017.9|9027.2|9015.2|1
1733306430000|2024-12-04 10:00:30|9026.9|9014.9|9029.4|9017.4|9029.4|9017.4|9026.9|9014.9|0
1733306440000|2024-12-04 10:00:40|9030.6|9018.6|9030.5|9018.5|9031.1|9019.1|9030.5|9018.5|0
1733306460000|2024-12-04 10:01:00|9027.1|9015.1|9026.3|9014.3|9027.9|9015.9|9025.5|9013.5|0
1733306470000|2024-12-04 10:01:10|9025.5|9013.5|9027.2|9015.2|9027.2|9015.2|9025.5|9013.5|0
1733306480000|2024-12-04 10:01:20|9028|9016|9027.9|9015.9|9028|9016|9027.9|9015.9|0
1733306490000|2024-12-04 10:01:30|9028.1|9016.1|9028.1|9016.1|9028.1|9016.1|9028.1|9016.1|0
1733306500000|2024-12-04 10:01:40|9027.7|9015.7|9027.2|9015.2|9027.7|9015.7|9027.2|9015.2|0
1733306520000|2024-12-04 10:02:00|9027.6|9015.6|9027.6|9015.6|9027.6|9015.6|9027.6|9015.6|0
1733306530000|2024-12-04 10:02:10|9032|9020|9033.3|9021.3|9033.4|9021.4|9031.4|9019.4|1
1733306540000|2024-12-04 10:02:20|9031.7|9019.7|9032.2|9020.2|9032.2|9020.2|9031.7|9019.7|1
1733306550000|2024-12-04 10:02:30|9032.9|9020.9|9035.8|9023.8|9036.3|9024.3|9032.3|9020.3|4
1733306560000|2024-12-04 10:02:40|9018.3|9006.3|9016.2|9004.2|9018.3|9006.3|9013.8|9001.8|7
1733306570000|2024-12-04 10:02:50|9015.3|9003.3|9016.3|9004.3|9016.3|9004.3|9013.7|9001.7|0
1733306580000|2024-12-04 10:03:00|9016.8|9004.8|9014.7|9002.7|9016.8|9004.8|9014.7|9002.7|0
1733306590000|2024-12-04 10:03:10|9013.8|9001.8|9013.8|9001.8|9013.8|9001.8|9013.8|9001.8|0
1733306610000|2024-12-04 10:03:30|9012.7|9000.7|9012.7|9000.7|9012.7|9000.7|9012.7|9000.7|0
1733306640000|2024-12-04 10:04:00|9013|9001|9013|9001|9013|9001|9013|9001|0
1733306670000|2024-12-04 10:04:30|9013.9|9001.9|9013.8|9001.8|9014.6|9002.6|9013.8|9001.8|0
1733306680000|2024-12-04 10:04:40|9013.4|9001.4|9016.4|9004.4|9016.6|9004.6|9013.4|9001.4|1
1733306690000|2024-12-04 10:04:50|9015.6|9003.6|9015.6|9003.6|9015.6|9003.6|9015.6|9003.6|0
1733306700000|2024-12-04 10:05:00|9015.8|9003.8|9026.4|9014.4|9026.4|9014.4|9015.8|9003.8|0
1733306710000|2024-12-04 10:05:10|9026.5|9014.5|9027.8|9015.8|9027.8|9015.8|9026.5|9014.5|0
1733306730000|2024-12-04 10:05:30|9027.7|9015.7|9027.7|9015.7|9027.7|9015.7|9027.7|9015.7|0
1733306740000|2024-12-04 10:05:40|9025.1|9013.1|9027.6|9015.6|9027.6|9015.6|9025.1|9013.1|1
1733306760000|2024-12-04 10:06:00|9027.5|9015.5|9027.5|9015.5|9027.5|9015.5|9027.5|9015.5|0
1733306790000|2024-12-04 10:06:30|9028.7|9016.7|9028.9|9016.9|9029.3|9017.3|9028.7|9016.7|0
1733306800000|2024-12-04 10:06:40|9029.4|9017.4|9026.3|9014.3|9029.5|9017.5|9025.3|9013.3|0
1733306810000|2024-12-04 10:06:50|9027.5|9015.5|9033.5|9021.5|9033.5|9021.5|9027.5|9015.5|1
1733306820000|2024-12-04 10:07:00|9034.5|9022.5|9035.6|9023.6|9035.6|9023.6|9032.2|9020.2|0
1733306830000|2024-12-04 10:07:10|9035.1|9023.1|9035.1|9023.1|9035.1|9023.1|9035.1|9023.1|0
1733306860000|2024-12-04 10:07:40|9035|9023|9031.7|9019.7|9035|9023|9031.7|9019.7|2
1733306880000|2024-12-04 10:08:00|9031.6|9019.6|9031.3|9019.3|9033.3|9021.3|9031.1|9019.1|0
1733306890000|2024-12-04 10:08:10|9031.8|9019.8|9031.8|9019.8|9031.8|9019.8|9031.8|9019.8|0
1733306900000|2024-12-04 10:08:20|9032.2|9020.2|9032.4|9020.4|9032.5|9020.5|9032.2|9020.2|0
1733306920000|2024-12-04 10:08:40|9032.2|9020.2|9032.2|9020.2|9032.2|9020.2|9032.2|9020.2|0
1733306930000|2024-12-04 10:08:50|9031.9|9019.9|9030.6|9018.6|9032.6|9020.6|9030.6|9018.6|1
1733306940000|2024-12-04 10:09:00|9030.7|9018.7|9028.8|9016.8|9030.7|9018.7|9028.8|9016.8|0
1733306950000|2024-12-04 10:09:10|9029|9017|9025.4|9013.4|9029|9017|9025.4|9013.4|1
1733306970000|2024-12-04 10:09:30|9024.5|9012.5|9023.7|9011.7|9024.5|9012.5|9023.7|9011.7|0
1733306980000|2024-12-04 10:09:40|9015.9|9003.9|9015.9|9003.9|9015.9|9003.9|9015.9|9003.9|1
1733307000000|2024-12-04 10:10:00|9019.5|9007.5|9016.8|9004.8|9019.5|9007.5|9016.8|9004.8|0
1733307010000|2024-12-04 10:10:10|9016.2|9004.2|9016.2|9004.2|9016.2|9004.2|9016.2|9004.2|0
1733307020000|2024-12-04 10:10:20|9015.8|9003.8|9015.8|9003.8|9015.8|9003.8|9015.8|9003.8|0
1733307030000|2024-12-04 10:10:30|9004.4|8992.4|9013.6|9001.6|9014|9002|9002.8|8990.8|2
1733307040000|2024-12-04 10:10:40|9014|9002|9011.4|8999.4|9014|9002|9011.4|8999.4|0
1733307060000|2024-12-04 10:11:00|9011.8|8999.8|9012|9000|9012|9000|9011.8|8999.8|0
1733307090000|2024-12-04 10:11:30|9011.8|8999.8|9011.8|8999.8|9011.8|8999.8|9011.8|8999.8|0
1733307100000|2024-12-04 10:11:40|9011.2|8999.2|9008.2|9000.2|9011.2|9000.2|9008.2|8999|0
1733307110000|2024-12-04 10:11:50|9011.8|8999.8|9011.8|8999.8|9011.8|8999.8|9011.8|8999.8|0
1733307120000|2024-12-04 10:12:00|9012.7|9000.7|9005.5|8993.5|9012.7|9000.7|9005.5|8993.5|1
1733307130000|2024-12-04 10:12:10|9003.7|8991.7|8999.9|8987.9|9003.7|8991.7|8999.9|8987.9|4
1733307140000|2024-12-04 10:12:20|8999.1|8987.1|8998.9|8986.9|8999.1|8987.1|8998.9|8986.9|0
1733307160000|2024-12-04 10:12:40|8993.9|8987.9|9005.3|8993.3|9005.3|8993.3|8993.9|8986.9|3
1733307170000|2024-12-04 10:12:50|9007|8995|9007.3|8995.3|9007.3|8995.3|9007|8995|0
1733307180000|2024-12-04 10:13:00|9002.1|8990.1|9000.8|8988.8|9002.1|8990.1|9000.8|8988.8|0
1733307190000|2024-12-04 10:13:10|9000.9|8988.9|9000.9|8988.9|9000.9|8988.9|9000.9|8988.9|0
1733307210000|2024-12-04 10:13:30|8994.9|8982.9|8993.7|8981.7|8994.9|8982.9|8993.7|8981.7|1
1733307220000|2024-12-04 10:13:40|8993|8981|8993|8981|8993|8981|8993|8981|0
1733307240000|2024-12-04 10:14:00|8992.2|8980.2|8992.2|8980.2|8992.2|8980.2|8992.2|8980.2|0
1733307250000|2024-12-04 10:14:10|8990.6|8978.6|8989|8977|8990.6|8978.6|8989|8977|1
1733307270000|2024-12-04 10:14:30|8987.6|8975.6|8988.4|8976.4|8990.1|8978.1|8987.6|8975.6|0
1733307280000|2024-12-04 10:14:40|8988.5|8976.5|8988.5|8976.5|8988.5|8976.5|8988.5|8976.5|0
1733307290000|2024-12-04 10:14:50|8992.1|8980.1|8988.9|8976.9|8992.1|8980.1|8988.9|8976.9|0
1733307300000|2024-12-04 10:15:00|8988.4|8976.4|8988.8|8976.8|8988.8|8976.8|8988.4|8976.4|0
1733307310000|2024-12-04 10:15:10|8988.4|8976.4|8989|8977|8989|8977|8988.4|8976.4|0
1733307340000|2024-12-04 10:15:40|8988.6|8976.6|8984.1|8972.1|8989|8977|8984.1|8972.1|3
1733307350000|2024-12-04 10:15:50|8985.5|8973.5|8987.8|8975.8|8987.8|8975.8|8985.5|8973.5|0
1733307360000|2024-12-04 10:16:00|8977.9|8965.9|8978.2|8966.2|8978.2|8966.2|8977.9|8965.9|18
1733307370000|2024-12-04 10:16:10|8976.2|8964.2|8976.1|8964.1|8976.6|8964.6|8976.1|8964.1|0
1733307380000|2024-12-04 10:16:20|8970.6|8964.6|8968.6|8956.6|8971.6|8964.6|8966.8|8955.6|9
1733307390000|2024-12-04 10:16:30|8967.8|8955.8|8967.8|8955.8|8967.8|8955.8|8967.8|8955.8|0
1733307400000|2024-12-04 10:16:40|8968.9|8956.9|8967.6|8955.6|8970.7|8958.7|8967.5|8955.5|2
1733307410000|2024-12-04 10:16:50|8968.1|8956.1|8967.6|8955.6|8968.1|8956.1|8966.8|8954.8|0
1733307420000|2024-12-04 10:17:00|8968|8956|8967.6|8955.6|8968|8956|8967.6|8955.6|1
1733307430000|2024-12-04 10:17:10|8961.2|8953.2|8961.1|8953.1|8961.2|8953.2|8961.1|8953.1|2
1733307440000|2024-12-04 10:17:20|8964.1|8952.1|8973.9|8961.9|8973.9|8961.9|8964.1|8952.1|11
1733307450000|2024-12-04 10:17:30|8971.6|8959.6|8972.5|8960.5|8972.5|8960.5|8971.6|8959.6|1
1733307460000|2024-12-04 10:17:40|8973.7|8961.7|8966.9|8958.9|8973.9|8961.9|8966.2|8958.4|1
1733307470000|2024-12-04 10:17:50|8967.4|8961.4|8963.7|8951.7|8967.4|8961.4|8963.4|8951.7|3
1733307480000|2024-12-04 10:18:00|8964.4|8952.4|8963.9|8955.9|8964.8|8955.9|8963.3|8952.4|0
1733307490000|2024-12-04 10:18:10|8950.7|8938.7|8945.2|8933.2|8950.7|8938.7|8943.1|8931.1|2
1733307510000|2024-12-04 10:18:30|8938.5|8926.5|8938.5|8926.5|8938.5|8926.5|8938.5|8926.5|3
1733307520000|2024-12-04 10:18:40|8937.4|8925.4|8937.6|8925.6|8940|8928|8937|8925|1
1733307530000|2024-12-04 10:18:50|8936.8|8924.8|8930.9|8922.9|8936.9|8924.9|8930.4|8922.4|0
1733307540000|2024-12-04 10:19:00|8932|8920|8938.8|8926.8|8945.4|8936.4|8930.9|8920|9
1733307550000|2024-12-04 10:19:10|8938.5|8926.5|8944.6|8932.6|8947.1|8935.1|8938.5|8926.5|4
1733307560000|2024-12-04 10:19:20|8944.2|8932.2|8944.6|8932.6|8946.5|8934.5|8944.1|8932.1|1
1733307570000|2024-12-04 10:19:30|8947.2|8935.2|8946.1|8934.1|8947.6|8935.6|8946.1|8934.1|2
1733307580000|2024-12-04 10:19:40|8944.1|8932.1|8946.1|8934.1|8946.1|8934.1|8944.1|8932.1|2
1733307590000|2024-12-04 10:19:50|8945.1|8933.1|8944.1|8932.1|8945.1|8933.1|8944.1|8932.1|0
1733307600000|2024-12-04 10:20:00|8943.7|8931.7|8945.2|8933.2|8945.7|8933.7|8941.1|8931.6|1
1733307610000|2024-12-04 10:20:10|8945.5|8933.5|8943.6|8931.6|8946.6|8934.6|8943|8931|3
1733307620000|2024-12-04 10:20:20|8944.1|8932.1|8945.7|8933.7|8945.7|8933.7|8944.1|8932.1|2
1733307630000|2024-12-04 10:20:30|8945.6|8933.6|8945.6|8933.6|8946.5|8934.5|8945.6|8933.6|0
1733307640000|2024-12-04 10:20:40|8946.1|8934.1|8946.6|8934.6|8946.6|8934.6|8945.6|8933.6|0
1733307650000|2024-12-04 10:20:50|8946.1|8934.1|8946.5|8934.5|8946.5|8934.5|8946.1|8934.1|0
1733307660000|2024-12-04 10:21:00|8946.6|8934.6|8952.3|8940.3|8952.3|8940.3|8946.6|8934.6|1
1733307670000|2024-12-04 10:21:10|8950.2|8938.2|8952.9|8940.9|8952.9|8940.9|8950.2|8938.2|1
1733307690000|2024-12-04 10:21:30|8953|8941|8953|8941|8953|8941|8953|8941|0
1733307700000|2024-12-04 10:21:40|8953.8|8941.8|8952.9|8940.9|8954|8942|8952|8940|0
1733307710000|2024-12-04 10:21:50|8957.6|8945.6|8957.2|8945.2|8960|8948|8957.2|8945.2|1
1733307720000|2024-12-04 10:22:00|8957.4|8945.4|8974.6|8962.6|8974.6|8962.6|8957.4|8945.4|5
1733307730000|2024-12-04 10:22:10|8974.5|8962.5|8974.5|8962.5|8974.5|8962.5|8974.5|8962.5|0
1733307740000|2024-12-04 10:22:20|8975.2|8963.2|8976.4|8964.4|8977.9|8965.9|8975.2|8963.2|0
1733307770000|2024-12-04 10:22:50|8977.9|8965.9|8979.7|8967.7|8979.7|8967.7|8977.9|8965.9|0
1733307780000|2024-12-04 10:23:00|8978.5|8966.5|8980.3|8968.3|8980.3|8968.3|8977.9|8965.9|0
1733307790000|2024-12-04 10:23:10|8978.9|8966.9|8971|8959|8978.9|8966.9|8971|8959|1
1733307800000|2024-12-04 10:23:20|8970.2|8958.2|8970|8958|8970.6|8958.6|8969.5|8957.5|0
1733307830000|2024-12-04 10:23:50|8969.6|8957.6|8969.6|8957.6|8969.6|8957.6|8969.6|8957.6|0
1733307840000|2024-12-04 10:24:00|8971.9|8959.9|8971.9|8959.9|8971.9|8959.9|8971.9|8959.9|0
1733307850000|2024-12-04 10:24:10|8971.1|8959.1|8969.3|8957.3|8971.4|8959.4|8969.3|8957.3|0
1733307860000|2024-12-04 10:24:20|8968.1|8956.1|8961.9|8949.9|8968.1|8956.1|8961.9|8949.9|1
1733307870000|2024-12-04 10:24:30|8957.6|8945.6|8956.9|8944.9|8957.6|8945.6|8956.9|8944.9|1
1733307880000|2024-12-04 10:24:40|8956.5|8944.5|8956.5|8944.5|8956.5|8944.5|8956.5|8944.5|0
1733307890000|2024-12-04 10:24:50|8953|8941|8940.6|8928.6|8954.5|8942.5|8940.6|8928.6|1
1733307900000|2024-12-04 10:25:00|8942.6|8930.6|8944.6|8932.6|8945.1|8933.1|8942.6|8930.6|0
1733307910000|2024-12-04 10:25:10|8945|8933|8947.7|8935.7|8949.6|8937.6|8944.6|8932.6|0
1733307930000|2024-12-04 10:25:30|8947.6|8935.6|8945.6|8933.6|8949.1|8937.1|8945.6|8933.6|0
1733307940000|2024-12-04 10:25:40|8945.5|8933.5|8945.5|8933.5|8945.5|8933.5|8945.5|8933.5|0
1733307960000|2024-12-04 10:26:00|8945.6|8933.6|8945.6|8933.6|8945.6|8933.6|8945.6|8933.6|0
1733307970000|2024-12-04 10:26:10|8947.3|8935.3|8946.4|8934.4|8947.3|8935.3|8946.4|8934.4|1
1733307980000|2024-12-04 10:26:20|8946.8|8934.8|8945.1|8933.1|8946.8|8934.8|8945.1|8933.1|0
1733308000000|2024-12-04 10:26:40|8943.6|8931.6|8953.6|8941.6|8954.2|8942.2|8943.6|8931.6|0
1733308010000|2024-12-04 10:26:50|8951.4|8939.4|8951.3|8939.3|8952.6|8940.6|8951.3|8939.3|2
1733308020000|2024-12-04 10:27:00|8952.4|8940.4|8955.2|8943.2|8955.2|8943.2|8952.4|8940.4|0
1733308030000|2024-12-04 10:27:10|8955.7|8943.7|8954.8|8942.8|8955.7|8943.7|8954.8|8942.8|0
1733308040000|2024-12-04 10:27:20|8953.9|8941.9|8951.8|8939.8|8953.9|8941.9|8951.8|8939.8|0
1733308050000|2024-12-04 10:27:30|8951.6|8939.6|8952.9|8940.9|8953.5|8941.5|8951.3|8939.3|0
1733308060000|2024-12-04 10:27:40|8953.4|8941.4|8953.4|8941.4|8953.4|8941.4|8953.4|8941.4|0
1733308090000|2024-12-04 10:28:10|8953.3|8941.3|8953.3|8941.3|8953.3|8941.3|8953.3|8941.3|0
1733308100000|2024-12-04 10:28:20|8953|8941|8967.4|8955.4|8967.8|8955.8|8949.1|8937.1|4
1733308110000|2024-12-04 10:28:30|8967.8|8955.8|8965.8|8953.8|8967.8|8955.8|8965.8|8953.8|0
1733308120000|2024-12-04 10:28:40|8965.7|8953.7|8961.5|8949.5|8965.7|8953.7|8961.5|8949.5|1
1733308140000|2024-12-04 10:29:00|8961.6|8949.6|8961.1|8949.1|8961.6|8949.6|8961.1|8949.1|0
1733308150000|2024-12-04 10:29:10|8961.5|8949.5|8961.9|8949.9|8961.9|8949.9|8961.5|8949.5|0
1733308160000|2024-12-04 10:29:20|8961.2|8949.2|8960.4|8948.4|8961.6|8949.6|8960.4|8948.4|0
1733308170000|2024-12-04 10:29:30|8960|8948|8966.6|8954.6|8966.6|8954.6|8960|8948|1
1733308180000|2024-12-04 10:29:40|8970.4|8958.4|8970.4|8958.4|8970.4|8958.4|8970.4|8958.4|0
1733308190000|2024-12-04 10:29:50|8969.4|8957.4|8969.4|8957.4|8969.8|8957.8|8969.4|8957.4|0
1733308200000|2024-12-04 10:30:00|8987.8|8975.8|8982.4|8970.4|8988.4|8976.4|8981.5|8969.5|13
1733308210000|2024-12-04 10:30:10|8980.9|8972.9|8987.8|8975.8|8992.1|8980.1|8980.9|8972.9|7
1733308220000|2024-12-04 10:30:20|8994.9|8982.9|8999.3|8987.3|8999.3|8987.3|8989.4|8977.4|7
1733308230000|2024-12-04 10:30:30|8997.8|8985.8|9016.6|9004.6|9025.4|9013.4|8997.8|8985.8|7
1733308240000|2024-12-04 10:30:40|9017.4|9005.4|9015.4|9003.4|9017.4|9005.4|9014.8|9002.8|0
1733308260000|2024-12-04 10:31:00|9014.6|9002.6|9013|9001|9015.3|9003.3|9013|9001|0
1733308270000|2024-12-04 10:31:10|9012.8|9000.8|9012.8|9000.8|9012.8|9000.8|9012.8|9000.8|0
1733308280000|2024-12-04 10:31:20|9011.9|8999.9|9010.5|8998.5|9011.9|8999.9|9010.5|8998.5|0
1733308290000|2024-12-04 10:31:30|9014|9002|9010.9|8998.9|9014.6|9002.6|8994.2|8982.2|2
1733308300000|2024-12-04 10:31:40|9010.7|8998.7|9006.6|8994.6|9011.1|8999.1|9006.6|8994.6|0
1733308310000|2024-12-04 10:31:50|9000.9|8988.9|8991.6|8979.6|9001.3|8989.3|8991.6|8979.6|1
1733308320000|2024-12-04 10:32:00|8992.4|8980.4|8998.2|8986.2|9001.5|8989.5|8992.4|8980.4|2
1733308330000|2024-12-04 10:32:10|8999.4|8987.4|8999.1|8991.1|9000.5|8991.5|8999.1|8987.4|1
1733308340000|2024-12-04 10:32:20|9009|8997|9017.2|9005.2|9017.2|9005.2|9009|8997|2
1733308360000|2024-12-04 10:32:40|9023.4|9011.4|9027.1|9015.1|9027.5|9015.5|9023|9011|1
1733308370000|2024-12-04 10:32:50|9028.1|9016.1|9021|9009|9029.5|9017.5|9020.2|9008.2|5
1733308380000|2024-12-04 10:33:00|9021.1|9009.1|9033.9|9021.9|9034.4|9022.4|9021.1|9009.1|4
1733308390000|2024-12-04 10:33:10|9035|9023|9028.4|9016.4|9036|9024|9028.4|9016.4|2
1733308400000|2024-12-04 10:33:20|9027.6|9015.6|9039.1|9027.1|9039.5|9027.5|9027.6|9015.6|1
1733308410000|2024-12-04 10:33:30|9039.2|9027.2|9036.6|9024.6|9039.2|9027.2|9036.6|9024.6|0
1733308420000|2024-12-04 10:33:40|9032.7|9020.7|9032.4|9020.4|9032.7|9020.7|9032.4|9020.4|16
1733308430000|2024-12-04 10:33:50|9028.9|9016.9|9029.7|9017.7|9029.7|9017.7|9028.1|9016.1|1
1733308440000|2024-12-04 10:34:00|9031.1|9019.1|9032.5|9020.5|9032.5|9020.5|9031.1|9019.1|6
1733308450000|2024-12-04 10:34:10|9032.6|9020.6|9034.6|9022.6|9034.6|9022.6|9032.6|9020.6|0
1733308460000|2024-12-04 10:34:20|9033.9|9021.9|9033.9|9021.9|9033.9|9021.9|9033.4|9021.4|0
1733308470000|2024-12-04 10:34:30|9029.3|9017.3|9028|9016|9029.3|9017.3|9028|9016|1
1733308480000|2024-12-04 10:34:40|9027.3|9015.3|9026.8|9014.8|9027.3|9015.3|9026.4|9014.4|0
1733308490000|2024-12-04 10:34:50|9026.4|9014.4|9026.8|9014.8|9026.8|9014.8|9026.4|9014.4|1
1733308500000|2024-12-04 10:35:00|9026.3|9014.3|9026.8|9014.8|9026.8|9014.8|9021.9|9013.9|1
1733308510000|2024-12-04 10:35:10|9027.2|9015.2|9032.9|9020.9|9033.1|9021.1|9027.2|9015.2|1
1733308520000|2024-12-04 10:35:20|9032.5|9020.5|9032|9020|9032.5|9020.5|9032|9020|0
1733308530000|2024-12-04 10:35:30|9031.7|9019.7|9023.9|9011.9|9031.8|9019.8|9023.9|9011.9|4
1733308540000|2024-12-04 10:35:40|9024|9012|9025.2|9013.2|9025.2|9013.2|9024|9012|0
1733308550000|2024-12-04 10:35:50|9025.6|9013.6|9023.6|9011.6|9026.2|9014.2|9023.5|9011.5|1
1733308560000|2024-12-04 10:36:00|9023.5|9011.5|9023|9011|9023.5|9011.5|9023|9011|0
1733308580000|2024-12-04 10:36:20|9019.3|9007.3|9018.5|9006.5|9019.3|9007.3|9018.5|9006.5|0
1733308590000|2024-12-04 10:36:30|9018.4|9006.4|9017.1|9005.1|9018.4|9006.4|9014.8|9002.8|2
1733308620000|2024-12-04 10:37:00|9014.7|9002.7|9013.9|9001.9|9014.7|9002.7|9013.9|9001.9|0
1733308630000|2024-12-04 10:37:10|9011.9|8999.9|9013.4|9001.4|9013.4|9001.4|9011.9|8999.9|0
1733308640000|2024-12-04 10:37:20|9012.6|9000.6|9013.8|9001.8|9013.8|9001.8|9012.1|9000.1|0
1733308650000|2024-12-04 10:37:30|9015|9003|9014.2|9002.2|9015.2|9003.2|9014.2|9002.2|2
1733308670000|2024-12-04 10:37:50|9015.3|9003.3|9015.3|9003.3|9015.3|9003.3|9015.3|9003.3|0
1733308680000|2024-12-04 10:38:00|9016.4|9004.4|9017.4|9005.4|9017.5|9007.6|9015.6|9004.4|0
1733308690000|2024-12-04 10:38:10|9021.6|9009.6|9023.7|9011.7|9023.7|9011.7|9018.7|9006.7|3
1733308700000|2024-12-04 10:38:20|9024.6|9012.6|9023.7|9011.7|9024.6|9012.6|9023.7|9011.7|0
1733308710000|2024-12-04 10:38:30|9024.2|9012.2|9020.3|9008.3|9024.7|9012.7|9020.3|9008.3|4
1733308720000|2024-12-04 10:38:40|9017.7|9005.7|9018.9|9006.9|9018.9|9006.9|9017.3|9005.3|0
1733308740000|2024-12-04 10:39:00|9019.3|9007.3|9002.9|8990.9|9019.3|9007.3|9002.9|8990.9|3
1733308750000|2024-12-04 10:39:10|9003.2|8991.2|9032.3|9020.3|9033.6|9021.6|9003.2|8991.2|3
1733308760000|2024-12-04 10:39:20|9033.5|9021.5|9032.4|9020.4|9033.5|9021.5|9032.1|9020.1|0
1733308770000|2024-12-04 10:39:30|9032.7|9020.7|9033.4|9021.4|9033.6|9021.6|9032.7|9020.7|2
1733308780000|2024-12-04 10:39:40|9034.5|9022.5|9034.9|9022.9|9034.9|9022.9|9034.5|9022.5|1
1733308800000|2024-12-04 10:40:00|9035|9023|9033.3|9021.3|9037.9|9025.9|9033.3|9021.3|2
1733308810000|2024-12-04 10:40:10|9033.1|9021.1|9029.6|9017.6|9033.1|9021.1|9029.6|9017.6|0
1733308820000|2024-12-04 10:40:20|9028.2|9016.2|9029.2|9017.2|9030.1|9018.1|9028.2|9016.2|3
1733308830000|2024-12-04 10:40:30|9027.3|9015.3|9025.8|9013.8|9027.3|9015.3|9025.8|9013.8|3
1733308860000|2024-12-04 10:41:00|9025.4|9013.4|9032.3|9020.3|9032.3|9020.3|9024.4|9012.4|1
1733308880000|2024-12-04 10:41:20|9032.4|9020.4|9022|9010|9032.4|9020.4|9022|9010|1
1733308890000|2024-12-04 10:41:30|9020.5|9008.5|9015.2|9003.2|9020.5|9008.5|9014.4|9003.2|3
1733308900000|2024-12-04 10:41:40|9014.7|9002.7|9014.2|9002.2|9014.7|9002.7|9013.7|9001.7|1
1733308910000|2024-12-04 10:41:50|9025.1|9013.1|9026|9014|9026|9014|9025.1|9013.1|1
1733308920000|2024-12-04 10:42:00|9021.7|9009.7|9011.9|8999.9|9021.7|9009.7|9011.9|8999.9|2
1733308930000|2024-12-04 10:42:10|9010.2|8998.2|9003|8991|9010.2|8998.2|9001.9|8989.9|5
1733308940000|2024-12-04 10:42:20|9002.6|8990.6|9000.9|8988.9|9002.6|8990.6|9000.6|8988.6|0
1733308950000|2024-12-04 10:42:30|8997.1|8985.1|8995.7|8983.7|8997.1|8985.1|8995.7|8983.7|2
1733308960000|2024-12-04 10:42:40|8993.9|8981.9|8993.9|8981.9|8993.9|8981.9|8993.9|8981.9|0
1733308970000|2024-12-04 10:42:50|8992.8|8980.8|8993.6|8981.6|8993.6|8981.6|8992.8|8980.8|1
1733308980000|2024-12-04 10:43:00|8993.7|8981.7|8993.7|8981.7|8993.7|8981.7|8993.7|8981.7|0
1733308990000|2024-12-04 10:43:10|8993.3|8981.3|8990.8|8978.8|8993.3|8981.7|8989.7|8978.4|1
1733309000000|2024-12-04 10:43:20|8990.4|8978.4|8989.6|8977.6|8990.4|8981.6|8989.2|8977.6|2
1733309010000|2024-12-04 10:43:30|||||||||2
1733309020000|2024-12-04 10:43:40|8988.9|8976.9|8986.4|8974.4|8989.2|8977.2|8984.7|8974.4|0
1733309050000|2024-12-04 10:44:10|8984.7|8976.7|8986.3|8974.3|8986.3|8976.7|8984.6|8974.3|0
1733309060000|2024-12-04 10:44:20|8984.7|8976.7|8985.1|8973.1|8985.6|8976.7|8984.7|8973.1|13
1733309070000|2024-12-04 10:44:30|8984.8|8972.8|8979.5|8971.5|8984.8|8973.8|8979.5|8971.5|3
1733309080000|2024-12-04 10:44:40|8979.4|8971.4|8989.7|8977.7|8992|8980|8975|8969|5
1733309090000|2024-12-04 10:44:50|8989.4|8977.4|8987.8|8975.8|8990.9|8978.9|8987.8|8975.8|1
1733309100000|2024-12-04 10:45:00|8987.6|8975.6|8987.6|8975.6|8987.6|8975.6|8987.6|8975.6|0
1733309130000|2024-12-04 10:45:30|8987.5|8975.5|8987.5|8975.5|8987.5|8975.5|8987.5|8975.5|0
1733309140000|2024-12-04 10:45:40|8986.2|8974.2|8986.6|8974.6|8986.6|8974.6|8986.2|8974.2|14
1733309150000|2024-12-04 10:45:50|8984.6|8972.6|8980.1|8968.1|8984.6|8972.6|8980.1|8968.1|1
1733309160000|2024-12-04 10:46:00|8979.7|8967.7|8980.5|8968.5|8981.6|8969.6|8979.2|8967.2|0
1733309170000|2024-12-04 10:46:10|8982.2|8970.2|8982.4|8970.4|8982.9|8970.9|8982|8970|0
1733309180000|2024-12-04 10:46:20|8982.5|8970.5|8982.9|8970.9|8982.9|8970.9|8982.5|8970.5|1
1733309190000|2024-12-04 10:46:30|8982.1|8970.1|8983.4|8971.4|8983.4|8971.4|8982.1|8970.1|1
1733309210000|2024-12-04 10:46:50|8983.9|8971.9|8985.5|8973.5|8985.9|8973.9|8983.9|8971.9|12
1733309220000|2024-12-04 10:47:00|||||||||2
1733309230000|2024-12-04 10:47:10|8985.1|8973.1|8985.2|8973.2|8985.2|8973.2|8985.1|8973.1|0
1733309240000|2024-12-04 10:47:20|8980.9|8968.9|8978.9|8966.9|8980.9|8968.9|8978.9|8966.9|4
1733309250000|2024-12-04 10:47:30|8979|8967|8979|8967|8979|8967|8979|8967|0
1733309260000|2024-12-04 10:47:40|8976.2|8968.2|8972.1|8960.1|8976.2|8968.2|8972.1|8960.1|1
1733309270000|2024-12-04 10:47:50|8971.7|8959.7|8981|8969|8981|8969|8970.1|8958.1|1
1733309280000|2024-12-04 10:48:00|8980.9|8968.9|8978|8966|8980.9|8968.9|8978|8966|0
1733309290000|2024-12-04 10:48:10|8977.9|8965.9|8971.2|8959.2|8977.9|8965.9|8971.2|8959.2|0
1733309300000|2024-12-04 10:48:20|8970.5|8958.5|8971.5|8959.5|8971.5|8959.5|8970.5|8958.5|0
1733309310000|2024-12-04 10:48:30|8971.4|8959.4|8971|8959|8971.4|8959.4|8971|8959|0
1733309350000|2024-12-04 10:49:10|8963.9|8951.9|8960.2|8948.2|8963.9|8951.9|8960.2|8948.2|5
1733309370000|2024-12-04 10:49:30|8961|8949|8961.5|8949.5|8961.5|8949.5|8961|8949|0
1733309380000|2024-12-04 10:49:40|8961.4|8949.4|8960|8948|8961.4|8949.4|8960|8948|0
1733309400000|2024-12-04 10:50:00|8959.9|8947.9|8959.4|8947.4|8959.9|8947.9|8959.4|8947.4|0
1733309420000|2024-12-04 10:50:20|8959.8|8947.8|8959.4|8947.4|8959.9|8947.9|8959.4|8947.4|0
1733309430000|2024-12-04 10:50:30|8959.8|8947.8|8969|8957|8969|8957|8959.8|8947.8|1
1733309440000|2024-12-04 10:50:40|8970.6|8958.6|8968.7|8956.7|8970.9|8958.9|8968.7|8956.7|1
1733309460000|2024-12-04 10:51:00|8968.9|8956.9|8968.9|8956.9|8968.9|8956.9|8968.9|8956.9|0
1733309470000|2024-12-04 10:51:10|8973.3|8961.3|8972.7|8960.7|8974.1|8962.1|8972.7|8960.7|0
1733309480000|2024-12-04 10:51:20|8975.9|8963.9|8975|8963|8975.9|8963.9|8975|8963|0
1733309490000|2024-12-04 10:51:30|8974.2|8962.2|8974|8962|8974.2|8962.2|8974|8962|0
1733309500000|2024-12-04 10:51:40|8976.4|8964.4|8980.7|8968.7|8980.7|8968.7|8976.4|8964.4|3
1733309510000|2024-12-04 10:51:50|8980.3|8968.3|8979.8|8967.8|8980.3|8968.3|8978.3|8966.3|0
1733309530000|2024-12-04 10:52:10|8975.8|8963.8|8976.2|8964.2|8976.2|8964.2|8975.8|8963.8|0
1733309540000|2024-12-04 10:52:20|8976.6|8964.6|8977.2|8965.2|8977.2|8965.2|8976.6|8964.6|0
1733309560000|2024-12-04 10:52:40|8981.4|8969.4|8982.5|8970.5|8982.8|8970.8|8981.4|8969.4|4
1733309580000|2024-12-04 10:53:00|8981.3|8969.3|8981.2|8969.2|8981.3|8969.3|8981.2|8969.2|0
1733309590000|2024-12-04 10:53:10|8980.8|8968.8|8980.6|8968.6|8980.8|8968.8|8980.6|8968.6|0
1733309600000|2024-12-04 10:53:20|8977.2|8965.2|8977.2|8965.2|8977.2|8965.2|8977.2|8965.2|1
1733309610000|2024-12-04 10:53:30|8979.5|8967.5|8965.1|8953.1|8979.5|8967.5|8965.1|8953.1|4
1733309620000|2024-12-04 10:53:40|8968.1|8956.1|8963.2|8951.2|8968.2|8956.2|8962.8|8950.8|0
1733309630000|2024-12-04 10:53:50|8964.1|8952.1|8966|8954|8968.1|8956.1|8962.8|8950.8|0
1733309640000|2024-12-04 10:54:00|8964.8|8952.8|8969.2|8957.2|8969.8|8957.8|8964.8|8952.8|3
1733309650000|2024-12-04 10:54:10|8969.4|8957.4|8969.4|8957.4|8969.4|8957.4|8969.4|8957.4|0
1733309670000|2024-12-04 10:54:30|8969.8|8957.8|8972|8960|8972|8960|8969.7|8957.7|1
1733309680000|2024-12-04 10:54:40|8971.3|8959.3|8971.2|8959.2|8971.7|8959.7|8971.2|8959.2|0
1733309690000|2024-12-04 10:54:50|8971.6|8959.6|8972.3|8960.3|8972.7|8960.7|8971.6|8959.6|0
1733309700000|2024-12-04 10:55:00|8972.1|8960.1|8972.1|8960.1|8972.1|8960.1|8972.1|8960.1|0
1733309710000|2024-12-04 10:55:10|8965.1|8953.1|8954.6|8942.6|8965.1|8953.1|8954.6|8942.6|2
1733309720000|2024-12-04 10:55:20|8963.8|8951.8|8981.4|8969.4|8981.4|8969.4|8963.8|8951.8|15
1733309730000|2024-12-04 10:55:30|8981.7|8969.7|8996.4|8984.4|8997.7|8985.7|8980.9|8968.9|2
1733309740000|2024-12-04 10:55:40|8998|8986|8992.1|8980.1|8998|8986|8992.1|8980.1|1
1733309750000|2024-12-04 10:55:50|8993.7|8981.7|8994.3|8982.3|8994.3|8982.3|8993.7|8981.7|0
1733309770000|2024-12-04 10:56:10|8995.9|8983.9|8994.2|8982.2|8996.3|8984.3|8994.2|8982.2|1
1733309780000|2024-12-04 10:56:20|8995.4|8983.4|8995.4|8983.4|8995.4|8983.4|8995.4|8983.4|0
1733309790000|2024-12-04 10:56:30|8995.5|8983.5|8996.8|8984.8|8998.8|8986.8|8994.9|8982.9|0
1733309800000|2024-12-04 10:56:40|8998.8|8986.8|8998.8|8986.8|8998.8|8986.8|8998.8|8986.8|0
1733309820000|2024-12-04 10:57:00|8997.4|8985.4|8997.7|8985.7|8998.6|8986.6|8997.4|8985.4|0
1733309850000|2024-12-04 10:57:30|8998.5|8986.5|8998.7|8986.7|8998.7|8986.7|8998.5|8986.5|0
1733309860000|2024-12-04 10:57:40|8998.8|8986.8|8998.8|8986.8|8998.8|8986.8|8998.8|8986.8|0
1733309870000|2024-12-04 10:57:50|8998.3|8986.3|8998.3|8986.3|8998.3|8986.3|8998.3|8986.3|0
1733309880000|2024-12-04 10:58:00|8998.1|8986.1|8998.1|8986.1|8998.1|8986.1|8998.1|8986.1|0
1733309890000|2024-12-04 10:58:10|8998|8986|9011.9|8999.9|9011.9|8999.9|8998|8986|1
1733309930000|2024-12-04 10:58:50|9012.9|9000.9|9018.4|9006.4|9018.4|9006.4|9012|9000|0
1733309940000|2024-12-04 10:59:00|9018.3|9006.3|9016.3|9004.3|9018.3|9006.3|9013.1|9001.1|1
1733309950000|2024-12-04 10:59:10|9017|9005|9017|9005|9017|9005|9017|9005|0
1733309960000|2024-12-04 10:59:20|9019.9|9007.9|9023.5|9011.5|9023.5|9011.5|9019.9|9007.9|0
1733309980000|2024-12-04 10:59:40|9028.7|9016.7|9033.4|9021.4|9033.4|9021.4|9028.7|9016.7|0
1733309990000|2024-12-04 10:59:50|9038.2|9026.2|9042.5|9030.5|9042.5|9030.5|9037.4|9025.4|1
1733310010000|2024-12-04 11:00:10|9041.7|9029.7|9040.7|9028.7|9041.7|9029.7|9040.7|9028.7|0
1733310020000|2024-12-04 11:00:20|9041.1|9029.1|9038.5|9026.5|9041.1|9029.1|9038.5|9026.5|1
1733310030000|2024-12-04 11:00:30|9038.4|9026.4|9037.2|9025.2|9038.4|9026.4|9037.2|9025.2|0
1733310040000|2024-12-04 11:00:40|9034.2|9022.2|9034.2|9022.2|9034.2|9022.2|9034.2|9022.2|1
1733310050000|2024-12-04 11:00:50|9031.9|9019.9|9031.1|9019.1|9031.9|9019.9|9030.6|9018.6|0
1733310060000|2024-12-04 11:01:00|9031.5|9019.5|9031.5|9019.5|9031.5|9019.5|9031.5|9019.5|0
1733310090000|2024-12-04 11:01:30|9032.4|9020.4|9031.4|9019.4|9032.4|9020.4|9031.4|9019.4|1
1733310150000|2024-12-04 11:02:30|9030.1|9018.1|9030.7|9018.7|9031.1|9019.1|9030.1|9018.1|0
1733310160000|2024-12-04 11:02:40|9030.6|9018.6|9029.1|9017.1|9030.6|9018.6|9029.1|9017.1|0
1733310170000|2024-12-04 11:02:50|9030.7|9018.7|9031.1|9019.1|9031.1|9019.1|9030.7|9018.7|0
1733310190000|2024-12-04 11:03:10|9030.7|9018.7|9030.6|9018.6|9030.7|9018.7|9030.6|9018.6|0
1733310200000|2024-12-04 11:03:20|9029|9017|9029.1|9017.1|9029.1|9017.1|9028.6|9016.6|0
1733310210000|2024-12-04 11:03:30|9028.6|9016.6|9023.2|9011.2|9028.6|9016.6|9023.2|9011.2|0
1733310220000|2024-12-04 11:03:40|9022.8|9010.8|9024.9|9012.9|9025|9013|9022.8|9010.8|0
1733310230000|2024-12-04 11:03:50|9024.8|9012.8|9020.2|9008.2|9024.8|9012.8|9020.2|9008.2|4
1733310240000|2024-12-04 11:04:00|9019.8|9007.8|9019.9|9007.9|9019.9|9007.9|9019.8|9007.8|0
1733310250000|2024-12-04 11:04:10|9019.4|9007.4|9020.3|9008.3|9020.9|9008.9|9019.4|9007.4|0
1733310260000|2024-12-04 11:04:20|9023.6|9011.6|9028.2|9016.2|9028.6|9016.6|9023.6|9011.6|0
1733310270000|2024-12-04 11:04:30|9028.6|9016.6|9028.2|9016.2|9028.6|9016.6|9028.2|9016.2|0
1733310280000|2024-12-04 11:04:40|9028.6|9016.6|9028.2|9016.2|9028.6|9016.6|9028.2|9016.2|0
1733310290000|2024-12-04 11:04:50|9028.6|9016.6|9028.6|9016.6|9028.6|9016.6|9028.6|9016.6|0
1733310300000|2024-12-04 11:05:00|9029.1|9017.1|9030.5|9018.5|9033.1|9021.1|9029.1|9017.1|0
1733310320000|2024-12-04 11:05:20|9041.4|9029.4|9053|9041|9053|9041|9041.4|9029.4|7
1733310350000|2024-12-04 11:05:50|9055.7|9043.7|9055.7|9043.7|9055.7|9043.7|9055.7|9043.7|1
1733310370000|2024-12-04 11:06:10|9059.3|9047.3|9060.1|9048.1|9060.1|9048.1|9059.3|9047.3|3
1733310390000|2024-12-04 11:06:30|9059|9047|9060|9048|9060|9048|9059|9047|0
1733310400000|2024-12-04 11:06:40|9058|9046|9068.1|9056.1|9068.1|9056.1|9057.5|9045.5|5
1733310410000|2024-12-04 11:06:50|9068.2|9056.2|9069.3|9057.3|9069.3|9057.3|9068.2|9056.2|2
1733310420000|2024-12-04 11:07:00|9069.7|9057.7|9084.6|9072.6|9087.1|9075.1|9069.7|9057.7|1
1733310430000|2024-12-04 11:07:10|9084.2|9072.2|9087.1|9075.1|9087.1|9075.1|9084.2|9072.2|1
1733310440000|2024-12-04 11:07:20|9086.5|9074.5|9086.5|9074.5|9086.5|9074.5|9086.5|9074.5|0
1733310450000|2024-12-04 11:07:30|9086.4|9074.4|9090.3|9078.3|9090.3|9078.3|9086.4|9074.4|0
1733310460000|2024-12-04 11:07:40|9090.4|9078.4|9090.5|9078.5|9090.5|9078.5|9090.4|9078.4|0
1733310480000|2024-12-04 11:08:00|9090|9078|9090|9078|9090|9078|9090|9078|0
1733310490000|2024-12-04 11:08:10|9083.3|9071.3|9083.5|9071.5|9083.5|9071.5|9083.3|9071.3|2
1733310510000|2024-12-04 11:08:30|9083.4|9071.4|9079.6|9067.6|9083.4|9071.4|9078.9|9066.9|1
1733310520000|2024-12-04 11:08:40|9081|9069|9082.6|9070.6|9082.6|9070.6|9081|9069|1
1733310530000|2024-12-04 11:08:50|9083.2|9071.2|9095|9083|9095|9083|9083.2|9071.2|3
1733310540000|2024-12-04 11:09:00|9094.6|9082.6|9095|9083|9095|9083|9094.6|9082.6|0
1733310550000|2024-12-04 11:09:10|9094.1|9082.1|9093.9|9081.9|9097.4|9085.4|9093.9|9081.9|2
1733310580000|2024-12-04 11:09:40|9093.5|9081.5|9077.4|9065.4|9093.5|9081.5|9077.4|9065.4|1
1733310590000|2024-12-04 11:09:50|9072.2|9060.2|9073|9061|9073|9061|9072.2|9060.2|0
1733310600000|2024-12-04 11:10:00|9073.2|9061.2|9070.3|9058.3|9073.7|9061.7|9070.3|9058.3|0
1733310610000|2024-12-04 11:10:10|9070.4|9058.4|9070.4|9058.4|9070.4|9058.4|9070.4|9058.4|0
1733310620000|2024-12-04 11:10:20|9070.8|9058.8|9069.4|9057.4|9070.8|9058.8|9067.1|9055.1|0
1733310630000|2024-12-04 11:10:30|9069|9057|9067.8|9055.8|9069.9|9057.9|9066.6|9054.6|0
1733310640000|2024-12-04 11:10:40|9064.4|9052.4|9064.4|9052.4|9065.2|9053.2|9062.7|9050.7|0
1733310660000|2024-12-04 11:11:00|9065.4|9053.4|9065.4|9053.4|9065.4|9053.4|9065.4|9053.4|1
1733310670000|2024-12-04 11:11:10|9066.5|9054.5|9065.5|9053.5|9066.5|9054.5|9064|9052|0
1733310680000|2024-12-04 11:11:20|9066.4|9054.4|9071.5|9059.5|9071.5|9059.5|9066.4|9054.4|1
1733310690000|2024-12-04 11:11:30|9071|9059|9071.8|9059.8|9071.8|9059.8|9071|9059|0
1733310710000|2024-12-04 11:11:50|9071.7|9059.7|9072.2|9060.2|9072.2|9060.2|9071.7|9059.7|1
1733310720000|2024-12-04 11:12:00|9072.4|9060.4|9072.4|9060.4|9072.4|9060.4|9072.4|9060.4|0
1733310740000|2024-12-04 11:12:20|9073.4|9061.4|9087.5|9075.5|9087.5|9075.5|9073.4|9061.4|1
1733310760000|2024-12-04 11:12:40|9089|9077|9089|9077|9089|9077|9089|9077|5
1733310800000|2024-12-04 11:13:20|9085.2|9073.2|9086|9074|9086|9074|9085.2|9073.2|1
1733310810000|2024-12-04 11:13:30|9085.5|9073.5|9085.5|9073.5|9085.5|9073.5|9085.5|9073.5|0
1733310820000|2024-12-04 11:13:40|9085.4|9073.4|9085.4|9073.4|9085.4|9073.4|9085.4|9073.4|0
1733310830000|2024-12-04 11:13:50|9085.8|9073.8|9085.8|9073.8|9085.8|9073.8|9085.8|9073.8|0
1733310840000|2024-12-04 11:14:00|9080.1|9068.1|9080.1|9068.1|9080.1|9068.1|9080.1|9068.1|3
1733310850000|2024-12-04 11:14:10|9080.3|9068.3|9080.3|9068.3|9080.3|9068.3|9080.3|9068.3|0
1733310860000|2024-12-04 11:14:20|9080.7|9068.7|9080.7|9068.7|9080.7|9068.7|9080.7|9068.7|0
1733310880000|2024-12-04 11:14:40|9080.3|9068.3|9080.8|9068.8|9080.8|9068.8|9080|9068|0
1733310890000|2024-12-04 11:14:50|9084.3|9072.3|9084.3|9072.3|9084.3|9072.3|9084.3|9072.3|0
1733310900000|2024-12-04 11:15:00|9082.3|9070.3|9089.5|9077.5|9089.5|9077.5|9082.2|9070.2|5
1733310930000|2024-12-04 11:15:30|9094|9082|9094.2|9082.2|9094.2|9082.2|9094|9082|1
1733310940000|2024-12-04 11:15:40|9092.7|9080.7|9094.2|9082.2|9094.2|9082.2|9092.7|9080.7|0
1733310950000|2024-12-04 11:15:50|9093.7|9081.7|9093.7|9081.7|9093.7|9081.7|9093.7|9081.7|0
1733310970000|2024-12-04 11:16:10|9094.6|9082.6|9094.6|9082.6|9094.6|9082.6|9094.6|9082.6|0
1733310980000|2024-12-04 11:16:20|9093|9081|9093.8|9081.8|9093.8|9081.8|9093|9081|0
1733310990000|2024-12-04 11:16:30|9094|9082|9094|9082|9094|9082|9094|9082|0
1733311000000|2024-12-04 11:16:40|9096.1|9084.1|9106.8|9094.8|9115.2|9103.2|9096.1|9084.1|10
1733311020000|2024-12-04 11:17:00|9108|9096|9108.4|9096.4|9109.4|9097.4|9107.3|9095.3|0
1733311030000|2024-12-04 11:17:10|9108.8|9096.8|9108.9|9096.9|9108.9|9096.9|9108.4|9096.4|0
1733311040000|2024-12-04 11:17:20|9103.5|9091.5|9106.3|9094.3|9106.3|9094.3|9103.5|9091.5|1
1733311050000|2024-12-04 11:17:30|9107.1|9095.1|9107.1|9095.1|9107.1|9095.1|9107.1|9095.1|0
1733311060000|2024-12-04 11:17:40|9109.1|9097.1|9110.2|9098.2|9112|9100|9109|9097|1
1733311090000|2024-12-04 11:18:10|9104.9|9092.9|9111.5|9099.5|9111.5|9099.5|9104.5|9092.5|6
1733311110000|2024-12-04 11:18:30|9106.7|9094.7|9106.7|9094.7|9106.7|9094.7|9106.7|9094.7|5
1733311120000|2024-12-04 11:18:40|9106.9|9094.9|9110.8|9098.8|9113.1|9101.1|9106.9|9094.9|2
1733311130000|2024-12-04 11:18:50|9107.3|9095.3|9108|9096|9108.7|9096.7|9107.3|9095.3|1
1733311150000|2024-12-04 11:19:10|9108.5|9096.5|9096.9|9084.9|9108.5|9096.5|9093.4|9081.4|3
1733311160000|2024-12-04 11:19:20|9097.3|9085.3|9105.1|9093.1|9105.1|9093.1|9096.9|9084.9|0
1733311190000|2024-12-04 11:19:50|9109|9097|9108.8|9096.8|9109|9097|9108.3|9096.3|0
1733311200000|2024-12-04 11:20:00|9108.6|9096.6|9111.8|9099.8|9111.8|9099.8|9108.6|9096.6|0
1733311220000|2024-12-04 11:20:20|9112.6|9100.6|9113|9101|9113|9101|9112.2|9100.2|0
1733311230000|2024-12-04 11:20:30|9113.2|9101.2|9115.2|9103.2|9115.2|9103.2|9113.2|9101.2|0
1733311240000|2024-12-04 11:20:40|9115.3|9103.3|9115.1|9103.1|9115.3|9103.3|9115.1|9103.1|1
1733311260000|2024-12-04 11:21:00|9113.2|9101.2|9095.7|9083.7|9113.2|9101.2|9092.7|9080.7|3
1733311270000|2024-12-04 11:21:10|9096.1|9084.1|9097.8|9085.8|9097.8|9085.8|9096.1|9084.1|0
1733311280000|2024-12-04 11:21:20|9098.1|9086.1|9102.8|9090.8|9102.8|9090.8|9098.1|9086.1|1
1733311300000|2024-12-04 11:21:40|9103.6|9091.6|9104.8|9092.8|9104.8|9092.8|9103.6|9091.6|0
1733311310000|2024-12-04 11:21:50|9104.9|9092.9|9105.9|9093.9|9105.9|9093.9|9104.9|9092.9|0
1733311320000|2024-12-04 11:22:00|9105.5|9093.5|9102.2|9090.2|9105.5|9093.5|9102.2|9090.2|0
1733311330000|2024-12-04 11:22:10|9100.6|9088.6|9098.5|9086.5|9100.6|9088.6|9096.8|9084.8|0
1733311340000|2024-12-04 11:22:20|9102.5|9090.5|9103.1|9091.1|9103.1|9091.1|9102.5|9090.5|1
1733311350000|2024-12-04 11:22:30|9103|9091|9106.1|9094.1|9106.1|9094.1|9103|9091|2
1733311370000|2024-12-04 11:22:50|9112.1|9100.1|9102.5|9090.5|9112.1|9100.9|9102.5|9090.5|5
1733311380000|2024-12-04 11:23:00|9102.1|9090.1|9107|9095|9109.5|9097.5|9102.1|9090.1|0
1733311390000|2024-12-04 11:23:10|9113.1|9101.1|9113.9|9101.9|9113.9|9101.9|9113.1|9101.1|2
1733311400000|2024-12-04 11:23:20|9113.1|9101.1|9113|9101|9113.1|9101.1|9112.9|9100.9|2
1733311410000|2024-12-04 11:23:30|9113.1|9101.1|9112.5|9100.5|9113.1|9101.1|9112.5|9100.5|2
1733311420000|2024-12-04 11:23:40|9111.7|9099.7|9113.6|9101.6|9113.6|9101.6|9108.3|9099.3|2
1733311430000|2024-12-04 11:23:50|9113.4|9101.4|9115.9|9103.9|9115.9|9103.9|9113.4|9101.4|1
1733311440000|2024-12-04 11:24:00|9108.5|9096.5|9105.3|9093.3|9108.5|9096.5|9105|9093|2
1733311450000|2024-12-04 11:24:10|9104.5|9092.5|9106.8|9094.8|9107.6|9095.6|9104.2|9092.2|0
1733311460000|2024-12-04 11:24:20|9107.6|9095.6|9108|9096|9109.6|9097.6|9106.7|9094.7|1
1733311470000|2024-12-04 11:24:30|9107.6|9095.6|9107.6|9095.6|9107.6|9095.6|9107.6|9095.6|0
1733311480000|2024-12-04 11:24:40|9106.5|9094.5|9106.2|9094.2|9106.5|9094.5|9106.2|9094.2|0
1733311490000|2024-12-04 11:24:50|9105.8|9093.8|9094.6|9082.6|9105.8|9093.8|9094|9082|1
1733311500000|2024-12-04 11:25:00|9095|9083|9094|9082|9096.9|9084.9|9094|9082|0
1733311510000|2024-12-04 11:25:10|9099.5|9087.5|9103.3|9091.3|9103.3|9091.3|9099.5|9087.5|1
1733311520000|2024-12-04 11:25:20|9105|9093|9108.9|9096.9|9108.9|9096.9|9104.8|9092.8|0
1733311530000|2024-12-04 11:25:30|9108.8|9096.8|9109.8|9097.8|9109.8|9097.8|9108.3|9096.3|0
1733311540000|2024-12-04 11:25:40|9110|9098|9109.5|9097.5|9110|9098|9109.5|9097.5|1
1733311570000|2024-12-04 11:26:10|9109.7|9097.7|9110.3|9098.3|9110.3|9098.3|9109.7|9097.7|0
1733311580000|2024-12-04 11:26:20|9109.5|9097.5|9109.5|9097.5|9109.5|9097.5|9109.5|9097.5|0
1733311590000|2024-12-04 11:26:30|9109.9|9097.9|9109.9|9097.9|9109.9|9097.9|9109.9|9097.9|0
1733311600000|2024-12-04 11:26:40|9110.6|9098.6|9117.5|9105.5|9117.9|9105.9|9110.6|9098.6|3
1733311610000|2024-12-04 11:26:50|9120.2|9108.2|9120.7|9108.7|9120.7|9108.7|9120.2|9108.2|0
1733311620000|2024-12-04 11:27:00|9120.6|9108.6|9120.6|9108.6|9120.6|9108.6|9120.6|9108.6|2
1733311630000|2024-12-04 11:27:10|9120.7|9108.7|9120.7|9108.7|9120.7|9108.7|9120.7|9108.7|0
1733311670000|2024-12-04 11:27:50|9121.6|9109.6|9121.6|9109.6|9121.6|9109.6|9121.6|9109.6|0
1733311710000|2024-12-04 11:28:30|9122|9110|9122|9110|9122|9110|9122|9110|0
1733311720000|2024-12-04 11:28:40|9121.9|9109.9|9121.9|9109.9|9121.9|9109.9|9121.9|9109.9|0
1733311730000|2024-12-04 11:28:50|9111.6|9099.6|9111.6|9099.6|9111.6|9099.6|9111.6|9099.6|9
1733311740000|2024-12-04 11:29:00|9112.9|9100.9|9115.1|9103.1|9115.6|9103.6|9110|9098|0
1733311750000|2024-12-04 11:29:10|9115.9|9103.9|9124.8|9116.8|9125.3|9119.3|9115.9|9103.9|7
1733311760000|2024-12-04 11:29:20|9122.4|9110.4|9122|9110|9122.4|9110.4|9122|9110|3
1733311780000|2024-12-04 11:29:40|9123|9111|9125.7|9113.7|9125.7|9113.7|9123|9111|0
1733311800000|2024-12-04 11:30:00|9126.5|9114.5|9144.1|9132.1|9144.1|9132.1|9126.5|9114.5|5
1733311810000|2024-12-04 11:30:10|9143.7|9131.7|9142.3|9130.3|9143.7|9131.7|9140.5|9128.5|2
1733311820000|2024-12-04 11:30:20|9141.7|9129.7|9143.8|9131.8|9143.8|9131.8|9141.3|9129.3|1
1733311830000|2024-12-04 11:30:30|9140.6|9132.6|9140.4|9132.4|9143.3|9132.6|9140.4|9130.8|1
1733311840000|2024-12-04 11:30:40|9142|9130|9141.1|9129.1|9142|9130|9141.1|9129.1|1
1733311850000|2024-12-04 11:30:50|9139.2|9127.2|9139.7|9127.7|9139.7|9127.7|9136.9|9124.9|1
1733311870000|2024-12-04 11:31:10|9139.3|9127.3|9139.3|9127.3|9139.3|9127.3|9139.3|9127.3|0
1733311890000|2024-12-04 11:31:30|9139.2|9127.2|9139.2|9127.2|9139.2|9127.2|9139.2|9127.2|0
1733311900000|2024-12-04 11:31:40|9138.8|9126.8|9138.7|9126.7|9138.8|9126.8|9138.7|9126.7|0
1733311920000|2024-12-04 11:32:00|9138.3|9126.3|9138.3|9126.3|9138.3|9126.3|9138.3|9126.3|0
1733311930000|2024-12-04 11:32:10|9137.9|9125.9|9141|9129|9141|9129|9137.9|9125.9|1
1733311940000|2024-12-04 11:32:20|9140.6|9128.6|9140|9128|9140.6|9128.6|9139.9|9127.9|0
1733311950000|2024-12-04 11:32:30|9137.9|9125.9|9136.8|9124.8|9137.9|9125.9|9136.8|9124.8|11
1733311960000|2024-12-04 11:32:40|9137.2|9125.2|9136.4|9124.4|9137.2|9125.2|9136.4|9124.4|2
1733311980000|2024-12-04 11:33:00|9136.3|9124.3|9137.3|9125.3|9137.9|9125.9|9136.3|9124.3|0
1733311990000|2024-12-04 11:33:10|9138.4|9126.4|9138.4|9126.4|9138.4|9126.4|9138.4|9126.4|0
1733312010000|2024-12-04 11:33:30|9138.5|9126.5|9136.3|9124.3|9138.5|9126.5|9136.3|9124.3|1
1733312030000|2024-12-04 11:33:50|9122.1|9110.1|9122.2|9110.2|9123.7|9111.7|9121.4|9109.4|5
1733312040000|2024-12-04 11:34:00|9121.4|9109.4|9118.7|9106.7|9121.4|9109.4|9118.7|9106.7|0
1733312050000|2024-12-04 11:34:10|9118.5|9106.5|9118.5|9106.5|9118.5|9106.5|9118.5|9106.5|0
1733312070000|2024-12-04 11:34:30|9118.9|9106.9|9117.1|9105.1|9118.9|9106.9|9115.6|9103.6|1
1733312090000|2024-12-04 11:34:50|9118.1|9106.1|9118.1|9106.1|9118.1|9106.1|9118.1|9106.1|0
1733312100000|2024-12-04 11:35:00|9117.9|9105.9|9118.3|9106.3|9118.3|9106.3|9117.9|9105.9|0
1733312120000|2024-12-04 11:35:20|9117.9|9105.9|9117.4|9105.4|9118|9106|9117.4|9105.4|0
1733312130000|2024-12-04 11:35:30|9116.1|9104.1|9119.5|9107.5|9119.5|9107.5|9116.1|9104.1|8
1733312140000|2024-12-04 11:35:40|9118.4|9106.4|9118.2|9106.2|9119.4|9107.4|9118.2|9106.2|0
1733312150000|2024-12-04 11:35:50|9119.2|9107.2|9119.2|9107.2|9119.2|9107.2|9119.2|9107.2|0
1733312160000|2024-12-04 11:36:00|9119.3|9107.3|9119.7|9107.7|9119.7|9107.7|9118.9|9106.9|0
1733312170000|2024-12-04 11:36:10|9118.5|9106.5|9118.5|9106.5|9118.5|9106.5|9118.5|9106.5|0
1733312180000|2024-12-04 11:36:20|9118.9|9106.9|9119.7|9107.7|9119.7|9107.7|9118.9|9106.9|0
1733312200000|2024-12-04 11:36:40|9118.9|9106.9|9120.1|9108.1|9120.1|9108.1|9118.9|9106.9|0
1733312210000|2024-12-04 11:36:50|9121.1|9109.1|9119.6|9111.6|9121.2|9111.6|9119.5|9109.1|0
1733312220000|2024-12-04 11:37:00|9121.1|9109.1|9120.2|9112.2|9121.1|9112.2|9120.2|9109.1|5
1733312230000|2024-12-04 11:37:10|9118.8|9106.8|9115.4|9103.4|9118.8|9106.8|9114.6|9102.6|5
1733312240000|2024-12-04 11:37:20|9114.2|9102.2|9115.5|9103.5|9116.5|9104.5|9113.5|9101.5|0
1733312250000|2024-12-04 11:37:30|9113.6|9101.6|9107.8|9095.8|9114.1|9102.1|9102.3|9090.3|2
1733312260000|2024-12-04 11:37:40|9108.1|9096.1|9107.6|9095.6|9108.5|9096.5|9107.6|9095.6|0
1733312270000|2024-12-04 11:37:50|9108.4|9096.4|9108.7|9096.7|9108.7|9096.7|9108.4|9096.4|16
1733312280000|2024-12-04 11:38:00|9106.7|9094.7|9106.2|9094.2|9106.7|9094.7|9105.8|9093.8|0
1733312290000|2024-12-04 11:38:10|9107.8|9095.8|9108.8|9096.8|9109|9097|9107.8|9095.8|0
1733312300000|2024-12-04 11:38:20|9111.6|9099.6|9121.6|9109.6|9121.6|9109.6|9111.6|9099.6|3
1733312310000|2024-12-04 11:38:30|9120.8|9108.8|9120.8|9108.8|9120.8|9108.8|9120.8|9108.8|0
1733312320000|2024-12-04 11:38:40|9121.6|9109.6|9121.6|9109.6|9121.6|9109.6|9121.6|9109.6|0
1733312330000|2024-12-04 11:38:50|9121.2|9109.2|9120.8|9108.8|9121.2|9109.2|9120.8|9108.8|0
1733312350000|2024-12-04 11:39:10|9121.2|9109.2|9121.2|9109.2|9121.2|9109.2|9121.2|9109.2|0
1733312380000|2024-12-04 11:39:40|9120.6|9108.6|9118.9|9106.9|9120.6|9108.6|9118.6|9106.6|2
1733312390000|2024-12-04 11:39:50|9116.9|9104.9|9114.4|9102.4|9118|9106|9114.4|9102.4|0
1733312400000|2024-12-04 11:40:00|9120.4|9112.4|9119.5|9107.5|9120.6|9112.4|9119|9107|2
1733312410000|2024-12-04 11:40:10|9120.9|9108.9|9120.5|9108.5|9120.9|9108.9|9120.5|9108.5|0
1733312420000|2024-12-04 11:40:20|9121|9109|9120.6|9108.6|9121|9109|9119.8|9107.8|1
1733312430000|2024-12-04 11:40:30|9119.8|9107.8|9119.7|9107.7|9120.9|9108.9|9119.7|9107.7|0
1733312450000|2024-12-04 11:40:50|9119.3|9107.3|9119.7|9107.7|9119.7|9107.7|9119.3|9107.3|0
1733312460000|2024-12-04 11:41:00|||||||||1
1733312470000|2024-12-04 11:41:10|9119.6|9107.6|9119.6|9107.6|9119.6|9107.6|9119.6|9107.6|0
1733312490000|2024-12-04 11:41:30|9120.6|9108.6|9120.6|9108.6|9120.6|9108.6|9120.6|9108.6|0
1733312530000|2024-12-04 11:42:10|9121.2|9109.2|9122.2|9110.2|9122.2|9110.2|9121.2|9109.2|3
1733312550000|2024-12-04 11:42:30|9121.7|9109.7|9122.5|9110.5|9122.5|9110.5|9121.7|9109.7|0
1733312560000|2024-12-04 11:42:40|9122.3|9110.3|9117.2|9105.2|9122.3|9110.3|9117.2|9105.2|3
1733312580000|2024-12-04 11:43:00|9114.4|9106.4|9114.4|9106.4|9114.4|9106.4|9114.4|9106.4|0
1733312620000|2024-12-04 11:43:40|9114.7|9106.7|9118|9106|9118|9106.7|9114.7|9105.5|1
1733312630000|2024-12-04 11:43:50|9121|9109|9120.7|9112.7|9121.9|9112.7|9120.7|9109|0
1733312640000|2024-12-04 11:44:00|9120.9|9112.9|9121.7|9113.7|9121.7|9113.7|9120.9|9112.9|2
1733312660000|2024-12-04 11:44:20|9121.4|9109.4|9120.8|9108.8|9121.4|9109.4|9116.9|9104.9|4
1733312670000|2024-12-04 11:44:30|9120.7|9108.7|9120.7|9108.7|9120.7|9108.7|9120.7|9108.7|0
1733312690000|2024-12-04 11:44:50|9122.2|9110.2|9115|9103|9122.2|9110.2|9115|9103|0
1733312700000|2024-12-04 11:45:00|9119.4|9107.4|9119|9107|9121.4|9109.4|9119|9107|2
1733312710000|2024-12-04 11:45:10|9117.4|9105.4|9117|9105|9118.2|9106.2|9117|9105|0
1733312720000|2024-12-04 11:45:20|9118.4|9106.4|9115.9|9103.9|9118.4|9106.4|9115.9|9103.9|0
1733312740000|2024-12-04 11:45:40|9114.1|9102.1|9114.1|9102.1|9114.1|9102.1|9114.1|9102.1|0
1733312760000|2024-12-04 11:46:00|9113.7|9101.7|9115.9|9103.9|9117|9105|9113.6|9101.6|1
1733312770000|2024-12-04 11:46:10|9116|9104|9117.6|9105.6|9117.6|9105.6|9116|9104|1
1733312790000|2024-12-04 11:46:30|9117.4|9105.4|9117.4|9105.4|9117.4|9105.4|9116.6|9104.6|0
1733312820000|2024-12-04 11:47:00|9117|9105|9117.4|9105.4|9117.4|9105.4|9116.9|9104.9|0
1733312840000|2024-12-04 11:47:20|9118.6|9106.6|9118.9|9106.9|9118.9|9106.9|9118.6|9106.6|0
1733312850000|2024-12-04 11:47:30|9118.4|9106.4|9113|9101|9118.4|9106.4|9112.5|9100.5|1
1733312860000|2024-12-04 11:47:40|9112.9|9100.9|9112.7|9100.7|9115.2|9103.2|9112.7|9100.7|3
1733312870000|2024-12-04 11:47:50|9113.1|9101.1|9114.6|9102.6|9115.5|9103.5|9112.9|9100.9|1
1733312880000|2024-12-04 11:48:00|9114.7|9102.7|9114.7|9102.7|9114.7|9102.7|9114.7|9102.7|0
1733312890000|2024-12-04 11:48:10|9117.5|9105.5|9114.9|9102.9|9118.2|9106.2|9114.1|9102.1|1
1733312910000|2024-12-04 11:48:30|9115.1|9103.1|9115.1|9103.1|9115.1|9103.1|9115.1|9103.1|0
1733312950000|2024-12-04 11:49:10|9114.3|9102.3|9114|9102|9114.3|9102.3|9114|9102|0
1733312970000|2024-12-04 11:49:30|9110.5|9098.5|9108.1|9096.1|9110.5|9098.5|9108.1|9096.1|0
1733313000000|2024-12-04 11:50:00|9107.7|9095.7|9118|9106|9118|9106|9107.7|9095.7|3
1733313010000|2024-12-04 11:50:10|9118.2|9106.2|9124.5|9112.5|9124.5|9112.5|9116.7|9105.9|2
1733313020000|2024-12-04 11:50:20|9123.9|9111.9|9123.5|9111.5|9123.9|9111.9|9123.5|9111.5|1
1733313040000|2024-12-04 11:50:40|9108.6|9096.6|9109.8|9097.8|9109.8|9097.8|9108.6|9096.6|25
1733313050000|2024-12-04 11:50:50|9111|9099|9111.1|9099.1|9111.1|9099.1|9111|9099|0
1733313060000|2024-12-04 11:51:00|9111.2|9099.2|9111.2|9099.2|9111.2|9099.2|9111.2|9099.2|0
1733313100000|2024-12-04 11:51:40|9110.1|9098.1|9110.3|9098.3|9110.3|9098.3|9109.9|9097.9|0
1733313110000|2024-12-04 11:51:50|9110.7|9098.7|9110.7|9098.7|9110.7|9098.7|9110.7|9098.7|0
1733313120000|2024-12-04 11:52:00|9110.5|9098.5|9122|9110|9122|9110|9110.5|9098.5|0
1733313160000|2024-12-04 11:52:40|9119.8|9107.8|9127.7|9115.7|9127.7|9115.7|9119.4|9107.4|2
1733313170000|2024-12-04 11:52:50|9129.2|9117.2|9128.8|9116.8|9129.2|9117.2|9128.8|9116.8|1
1733313180000|2024-12-04 11:53:00|9129.2|9117.2|9127.4|9115.4|9129.2|9117.2|9127.4|9115.4|0
1733313190000|2024-12-04 11:53:10|9127.8|9115.8|9127.4|9115.4|9128|9116|9127.4|9115.4|0
1733313210000|2024-12-04 11:53:30|9128.6|9116.6|9129.2|9117.2|9129.2|9117.2|9128.6|9116.6|0
1733313220000|2024-12-04 11:53:40|9129.1|9117.1|9133.4|9121.4|9133.4|9121.4|9129.1|9117.1|0
1733313230000|2024-12-04 11:53:50|9132.4|9120.4|9133.6|9121.6|9133.6|9121.6|9132.4|9120.4|0
1733313250000|2024-12-04 11:54:10|9133.5|9121.5|9133.5|9121.5|9133.5|9121.5|9133.5|9121.5|0
1733313270000|2024-12-04 11:54:30|9134.9|9122.9|9137.9|9125.9|9137.9|9125.9|9134.9|9122.9|4
1733313280000|2024-12-04 11:54:40|9136.9|9124.9|9136.6|9124.6|9136.9|9124.9|9136.6|9124.6|0
1733313300000|2024-12-04 11:55:00|9133.7|9121.7|9129.4|9117.4|9133.7|9121.7|9129.4|9117.4|4
1733313320000|2024-12-04 11:55:20|9128.2|9116.2|9128.1|9116.1|9128.2|9116.2|9127.7|9115.7|1
1733313330000|2024-12-04 11:55:30|9131.3|9119.3|9132|9120|9132|9120|9131.3|9119.3|0
1733313340000|2024-12-04 11:55:40|9131.2|9119.2|9132.6|9120.6|9132.7|9120.7|9130.2|9118.2|0
1733313360000|2024-12-04 11:56:00|9133.4|9121.4|9137.5|9125.5|9137.9|9125.9|9133.4|9121.4|1
1733313380000|2024-12-04 11:56:20|9137.1|9125.1|9137.1|9125.1|9137.5|9125.5|9137.1|9125.1|0
1733313390000|2024-12-04 11:56:30|9137.5|9125.5|9137.1|9125.1|9137.5|9125.5|9137.1|9125.1|0
1733313400000|2024-12-04 11:56:40|9137.9|9125.9|9136.9|9124.9|9137.9|9125.9|9136.9|9124.9|1
1733313410000|2024-12-04 11:56:50|9136.4|9124.4|9136.6|9124.6|9136.6|9124.6|9136.4|9124.4|0
1733313420000|2024-12-04 11:57:00|9135.9|9123.9|9135.9|9123.9|9135.9|9123.9|9135.9|9123.9|0
1733313430000|2024-12-04 11:57:10|9135.1|9123.1|9135.1|9123.1|9135.1|9123.1|9135.1|9123.1|2
1733313440000|2024-12-04 11:57:20|9134.8|9122.8|9150.5|9138.5|9150.5|9138.5|9134.6|9122.6|8
1733313450000|2024-12-04 11:57:30|9150.6|9138.6|9145.1|9133.1|9150.6|9138.6|9145.1|9133.1|4
1733313470000|2024-12-04 11:57:50|9145.6|9133.6|9146|9134|9146|9134|9144.6|9132.6|1
1733313480000|2024-12-04 11:58:00|9145.6|9133.6|9146.6|9134.6|9146.6|9134.6|9145.6|9133.6|0
1733313490000|2024-12-04 11:58:10|9146.1|9134.1|9146.1|9134.1|9146.1|9134.1|9146.1|9134.1|0
1733313510000|2024-12-04 11:58:30|||||||||1
1733313520000|2024-12-04 11:58:40|9148|9136|9148|9136|9148|9136|9148|9136|0
1733313540000|2024-12-04 11:59:00|9147.2|9135.2|9144.5|9136.5|9147.2|9136.5|9144.1|9134.9|1
1733313550000|2024-12-04 11:59:10|9144.1|9136.1|9144.1|9136.1|9144.1|9136.1|9144.1|9136.1|1
1733313570000|2024-12-04 11:59:30|9144.4|9136.4|9147.5|9135.5|9147.6|9136.4|9144.4|9135.5|2
1733313590000|2024-12-04 11:59:50|9144.7|9136.7|9152.6|9140.6|9154.2|9142.2|9144.7|9136.7|3
1733313600000|2024-12-04 12:00:00|9153.1|9141.1|9151|9139|9154.6|9142.6|9147|9135|2
1733313610000|2024-12-04 12:00:10|9150.2|9138.2|9151.5|9139.5|9151.5|9139.5|9150.2|9138.2|0
1733313620000|2024-12-04 12:00:20|9151.9|9139.9|9152.5|9140.5|9152.5|9140.5|9151.9|9139.9|5
1733313630000|2024-12-04 12:00:30|9155.5|9143.5|9157.6|9145.6|9157.7|9145.7|9155.5|9143.5|1
1733313640000|2024-12-04 12:00:40|9157.7|9145.7|9157.7|9145.7|9157.7|9145.7|9157.7|9145.7|0
1733313650000|2024-12-04 12:00:50|9160.1|9148.1|9160.8|9148.8|9160.8|9148.8|9160.1|9148.1|0
1733313660000|2024-12-04 12:01:00|9159.6|9147.6|9159.6|9147.6|9159.6|9147.6|9159.2|9147.2|0
1733313670000|2024-12-04 12:01:10|9159.7|9147.7|9157.3|9145.3|9159.7|9147.7|9151.2|9139.2|2
1733313680000|2024-12-04 12:01:20|9151.8|9139.8|9158|9146|9158|9146|9150.8|9138.8|1
1733313690000|2024-12-04 12:01:30|9161.4|9149.4|9161.4|9149.4|9161.4|9149.4|9161.4|9149.4|0
1733313700000|2024-12-04 12:01:40|9161.8|9149.8|9179.7|9167.7|9179.7|9167.7|9161.8|9149.8|14
1733313710000|2024-12-04 12:01:50|9182.1|9170.1|9186.6|9174.6|9187.7|9175.7|9182.1|9170.1|6
1733313720000|2024-12-04 12:02:00|9185.4|9173.4|9185.4|9173.4|9185.4|9173.4|9185.4|9173.4|1
1733313730000|2024-12-04 12:02:10|9182.6|9170.6|9180.8|9168.8|9182.6|9170.6|9180.8|9168.8|1
1733313740000|2024-12-04 12:02:20|9180.4|9168.4|9180.4|9168.4|9180.4|9168.4|9180.4|9168.4|1
1733313750000|2024-12-04 12:02:30|9180.3|9168.3|9176.1|9164.1|9180.3|9168.3|9176.1|9164.1|1
1733313760000|2024-12-04 12:02:40|9181.9|9169.9|9183.8|9171.8|9184.8|9172.8|9181.9|9169.9|2
1733313770000|2024-12-04 12:02:50|9182.9|9170.9|9176.9|9164.9|9182.9|9170.9|9176.9|9164.9|1
1733313780000|2024-12-04 12:03:00|9177.7|9165.7|9188.2|9176.2|9191.7|9179.7|9177.7|9165.7|3
1733313790000|2024-12-04 12:03:10|9190.2|9178.2|9192.7|9180.7|9192.7|9180.7|9190.2|9178.2|0
1733313800000|2024-12-04 12:03:20|9193.1|9181.1|9193.9|9181.9|9193.9|9181.9|9193.1|9181.1|1
1733313810000|2024-12-04 12:03:30|9193.7|9181.7|9193.8|9181.8|9196.2|9184.2|9191.7|9179.7|3
1733313820000|2024-12-04 12:03:40|9191.5|9179.5|9191.5|9179.5|9191.5|9179.5|9191.5|9179.5|0
1733313830000|2024-12-04 12:03:50|9190.5|9178.5|9189|9177|9190.5|9178.5|9189|9177|0
1733313840000|2024-12-04 12:04:00|9191|9179|9192.5|9180.5|9192.5|9180.5|9190|9178|2
1733313850000|2024-12-04 12:04:10|9192.3|9180.3|9185.1|9173.1|9193.5|9181.5|9185.1|9173.1|2
1733313860000|2024-12-04 12:04:20|9184|9172|9183.3|9171.3|9187|9175|9183.3|9171.3|3
1733313870000|2024-12-04 12:04:30|9183.1|9171.1|9181|9169|9183.1|9171.1|9181|9169|1
1733313880000|2024-12-04 12:04:40|9181.1|9169.1|9180.2|9168.2|9181.1|9169.1|9179.7|9167.7|0
1733313890000|2024-12-04 12:04:50|||||||||1
1733313900000|2024-12-04 12:05:00|9180.3|9168.3|9178.1|9166.1|9180.3|9168.3|9177.1|9165.1|5
1733313910000|2024-12-04 12:05:10|9177.3|9165.3|9175.9|9163.9|9177.3|9165.3|9175.9|9163.9|0
1733313920000|2024-12-04 12:05:20|9175.3|9163.3|9172.9|9160.9|9175.3|9163.3|9172.9|9160.9|1
1733313930000|2024-12-04 12:05:30|9166.5|9154.5|9171.1|9159.1|9171.1|9159.1|9166.5|9154.5|3
1733313940000|2024-12-04 12:05:40|9172.1|9160.1|9172.1|9160.1|9172.1|9160.1|9172.1|9160.1|0
1733313950000|2024-12-04 12:05:50|9171.1|9163.1|9170.2|9158.2|9172.5|9163.3|9170.2|9158.2|0
1733313960000|2024-12-04 12:06:00|9169.2|9157.2|9161.4|9149.4|9169.2|9157.2|9161.4|9149.4|1
1733313970000|2024-12-04 12:06:10|9160.3|9148.3|9160.2|9148.2|9160.3|9148.3|9160.2|9148.2|0
1733313980000|2024-12-04 12:06:20|9160.1|9148.1|9154.6|9142.6|9160.1|9148.1|9153.2|9141.2|1
1733313990000|2024-12-04 12:06:30|9154.9|9142.9|9153.8|9141.8|9154.9|9142.9|9153.8|9141.8|0
1733314000000|2024-12-04 12:06:40|9150.8|9138.8|9152.2|9140.2|9153.7|9141.7|9150.8|9138.8|0
1733314010000|2024-12-04 12:06:50|9154.7|9142.7|9150.5|9138.5|9154.7|9142.7|9148.9|9136.9|1
1733314020000|2024-12-04 12:07:00|9150.9|9138.9|9152.3|9144.3|9153.4|9144.3|9150.9|9138.9|0
1733314030000|2024-12-04 12:07:10|9152.1|9144.1|9151.6|9143.6|9152.1|9144.1|9151.6|9143.6|0
1733314040000|2024-12-04 12:07:20|9150.6|9139.6|9146.6|9134.6|9150.6|9140.1|9146.1|9134.6|3
1733314050000|2024-12-04 12:07:30|9147.2|9135.2|9147.2|9135.2|9147.2|9135.2|9147.2|9135.2|0
1733314060000|2024-12-04 12:07:40|9147|9135|9141.9|9129.9|9147|9135|9141.9|9129.9|1
1733314070000|2024-12-04 12:07:50|9141.8|9129.8|9134.8|9122.8|9141.8|9129.8|9134.8|9122.8|1
1733314080000|2024-12-04 12:08:00|9134|9122|9130.8|9118.8|9134|9122|9130.8|9118.8|0
1733314090000|2024-12-04 12:08:10|9126.4|9114.4|9126.3|9114.3|9126.4|9114.4|9126.3|9114.3|0
1733314100000|2024-12-04 12:08:20|9127.1|9115.1|9127|9115|9127.1|9115.1|9126.8|9114.8|1
1733314110000|2024-12-04 12:08:30|9127.5|9115.5|9128|9116|9128|9116|9127.5|9115.5|0
1733314120000|2024-12-04 12:08:40|9127.9|9115.9|9127.9|9115.9|9127.9|9115.9|9127.9|9115.9|0
1733314140000|2024-12-04 12:09:00|9126.2|9114.2|9127.7|9115.7|9127.7|9115.7|9126.2|9114.2|2
1733314150000|2024-12-04 12:09:10|9127|9115|9126.8|9114.8|9127|9115|9126.8|9114.8|0
1733314200000|2024-12-04 12:10:00|9127.6|9115.6|9127.6|9115.6|9127.6|9115.6|9127.6|9115.6|0
1733314210000|2024-12-04 12:10:10|9128|9116|9128|9116|9128|9116|9128|9116|0
1733314230000|2024-12-04 12:10:30|9127.6|9115.6|9136.8|9124.8|9136.8|9124.8|9127.6|9115.6|2
1733314240000|2024-12-04 12:10:40|9136.9|9124.9|9127.8|9115.8|9136.9|9124.9|9127.8|9115.8|1
1733314260000|2024-12-04 12:11:00|9127.5|9115.5|9131.3|9119.3|9131.3|9119.3|9127.5|9115.5|0
1733314290000|2024-12-04 12:11:30|9130.3|9118.3|9130.3|9118.3|9130.3|9118.3|9130.3|9118.3|0
1733314310000|2024-12-04 12:11:50|9128.4|9116.4|9126.4|9114.4|9128.4|9116.4|9126.4|9114.4|1
1733314320000|2024-12-04 12:12:00|9124.3|9112.3|9124.1|9112.1|9124.3|9112.3|9124.1|9112.1|0
1733314330000|2024-12-04 12:12:10|9124.3|9112.3|9125.1|9113.1|9125.1|9113.1|9124.3|9112.3|0
1733314360000|2024-12-04 12:12:40|9125.3|9113.3|9130.9|9118.9|9133.7|9121.7|9125.3|9113.3|2
1733314380000|2024-12-04 12:13:00|9133.7|9121.7|9132.3|9120.3|9134.3|9122.3|9132.3|9120.3|1
1733314390000|2024-12-04 12:13:10|9146.8|9134.8|9148.5|9136.5|9148.5|9136.5|9144.7|9132.7|1
1733314400000|2024-12-04 12:13:20|9150.2|9138.2|9150.9|9138.9|9151.6|9139.6|9150.2|9138.2|1
1733314410000|2024-12-04 12:13:30|9143.2|9131.2|9141.2|9129.2|9143.4|9131.4|9141|9129|3
1733314420000|2024-12-04 12:13:40|9142.5|9130.5|9142.6|9130.6|9143.1|9131.1|9142.5|9130.5|0
1733314440000|2024-12-04 12:14:00|9144.7|9132.7|9146.5|9134.5|9148.1|9136.1|9144.7|9132.7|0
1733314450000|2024-12-04 12:14:10|9146.4|9134.4|9162.6|9150.6|9162.6|9150.6|9146.4|9134.4|1
1733314490000|2024-12-04 12:14:50|9150.6|9138.6|9146.2|9134.2|9150.6|9138.6|9145.1|9133.1|1
1733314500000|2024-12-04 12:15:00|9159.7|9147.7|9159|9147|9161.4|9149.4|9158.5|9146.5|1
1733314510000|2024-12-04 12:15:10|9156.6|9144.6|9157.6|9145.6|9157.6|9145.6|9156.6|9144.6|0
1733314530000|2024-12-04 12:15:30|9156.9|9144.9|9156.9|9144.9|9156.9|9144.9|9156.9|9144.9|0
1733314540000|2024-12-04 12:15:40|9158.5|9146.5|9158.5|9146.5|9158.9|9146.9|9158.4|9146.4|0
1733314560000|2024-12-04 12:16:00|9158.8|9146.8|9158.8|9146.8|9158.8|9146.8|9158.8|9146.8|0
1733314590000|2024-12-04 12:16:30|9159.6|9147.6|9158.7|9146.7|9159.9|9147.9|9154.4|9142.4|1
1733314630000|2024-12-04 12:17:10|9159.2|9147.2|9157|9145|9159.6|9147.6|9157|9145|1
1733314640000|2024-12-04 12:17:20|9158.5|9146.5|9158.5|9146.5|9158.5|9146.5|9158.5|9146.5|1
1733314660000|2024-12-04 12:17:40|9159.4|9147.4|9160.2|9148.2|9160.2|9148.2|9159.4|9147.4|0
1733314670000|2024-12-04 12:17:50|9157.3|9145.3|9158.2|9146.2|9158.6|9146.6|9157.3|9145.3|1
1733314690000|2024-12-04 12:18:10|9157.7|9145.7|9157.3|9145.3|9157.7|9145.7|9157.3|9145.3|0
1733314700000|2024-12-04 12:18:20|9156.8|9144.8|9157.1|9145.1|9157.1|9145.1|9156.8|9144.8|0
1733314710000|2024-12-04 12:18:30|9157.5|9145.5|9157.7|9145.7|9157.7|9145.7|9157.5|9145.5|1
1733314720000|2024-12-04 12:18:40|9157.2|9145.2|9157.7|9145.7|9157.7|9145.7|9157.2|9145.2|1
1733314740000|2024-12-04 12:19:00|9157.2|9145.2|9144|9132|9157.2|9145.2|9144|9132|1
1733314750000|2024-12-04 12:19:10|9143.2|9131.2|9146.3|9134.3|9146.3|9136.6|9140.7|9128.7|4
1733314770000|2024-12-04 12:19:30|9146.2|9134.2|9136.3|9124.3|9146.2|9137.2|9136.1|9124.1|8
1733314780000|2024-12-04 12:19:40|9136.1|9124.1|9136.7|9128.7|9136.7|9128.7|9136.1|9124.1|5
1733314790000|2024-12-04 12:19:50|9136.2|9128.2|9140.6|9132.6|9143|9132.6|9136.2|9128.2|8
1733314800000|2024-12-04 12:20:00|9140.5|9132.5|9149.9|9137.9|9149.9|9137.9|9140.5|9132.5|1
1733314810000|2024-12-04 12:20:10|9149.7|9137.7|9138.8|9126.8|9149.7|9137.7|9132.2|9120.2|7
1733314820000|2024-12-04 12:20:20|9140|9128|9139.6|9127.6|9140.6|9128.6|9138.8|9126.8|0
1733314830000|2024-12-04 12:20:30|9139.7|9127.7|9139.8|9127.8|9141.2|9129.2|9139.7|9127.7|0
1733314870000|2024-12-04 12:21:10|9141.8|9129.8|9141.8|9129.8|9141.8|9129.8|9141.8|9129.8|0
1733314880000|2024-12-04 12:21:20|9148.6|9136.6|9154|9142|9154|9142|9148.6|9136.6|1
1733314900000|2024-12-04 12:21:40|9154.5|9142.5|9154.5|9142.5|9154.5|9142.5|9154.5|9142.5|0
1733314930000|2024-12-04 12:22:10|9154.6|9142.6|9154.6|9142.6|9154.6|9142.6|9154.6|9142.6|0
1733314950000|2024-12-04 12:22:30|9154.5|9142.5|9154.5|9142.5|9154.5|9142.5|9154.5|9142.5|0
1733314960000|2024-12-04 12:22:40|9154|9142|9154|9142|9154|9142|9154|9142|0
1733314990000|2024-12-04 12:23:10|9156.2|9144.2|9157.5|9145.5|9157.5|9145.5|9155.8|9143.8|0
1733315000000|2024-12-04 12:23:20|9157.9|9145.9|9159.5|9147.5|9159.5|9147.5|9157.9|9145.9|0
1733315010000|2024-12-04 12:23:30|9159.9|9147.9|9159.9|9147.9|9159.9|9147.9|9159.9|9147.9|0
1733315020000|2024-12-04 12:23:40|9159.3|9147.3|9159.8|9147.8|9159.8|9147.8|9159.3|9147.3|1
1733315050000|2024-12-04 12:24:10|9160.6|9148.6|9160.6|9148.6|9160.6|9148.6|9160.6|9148.6|0
1733315070000|2024-12-04 12:24:30|9158.2|9146.2|9158.7|9146.7|9158.8|9146.8|9158.2|9146.2|0
1733315080000|2024-12-04 12:24:40|9158.6|9146.6|9158.6|9146.6|9158.6|9146.6|9158.6|9146.6|0
1733315090000|2024-12-04 12:24:50|9158.2|9146.2|9158.1|9146.1|9158.2|9146.2|9158.1|9146.1|0
1733315110000|2024-12-04 12:25:10|9159.7|9147.7|9161.1|9149.1|9161.5|9149.5|9159.7|9147.7|0
1733315130000|2024-12-04 12:25:30|9160.5|9148.5|9160.7|9148.7|9160.7|9148.7|9160.3|9148.3|0
1733315140000|2024-12-04 12:25:40|9161.2|9149.2|9160.8|9148.8|9161.2|9149.2|9160.8|9148.8|0
1733315160000|2024-12-04 12:26:00|9160.4|9148.4|9160.3|9148.3|9160.4|9148.4|9160.3|9148.3|0
1733315190000|2024-12-04 12:26:30|9160.7|9148.7|9161.3|9149.3|9161.3|9149.3|9160.7|9148.7|0
1733315220000|2024-12-04 12:27:00|9161.9|9149.9|9166.6|9154.6|9166.6|9154.6|9161.9|9149.9|2
1733315230000|2024-12-04 12:27:10|9168.1|9156.1|9167.6|9155.6|9168.1|9156.1|9167.6|9155.6|0
1733315240000|2024-12-04 12:27:20|9168.1|9156.1|9169.8|9157.8|9170|9158|9167.6|9155.6|0
1733315250000|2024-12-04 12:27:30|9169.7|9157.7|9169.7|9157.7|9169.7|9157.7|9169.7|9157.7|0
1733315260000|2024-12-04 12:27:40|9170.7|9158.7|9170.6|9158.6|9170.7|9158.7|9170.2|9158.2|0
1733315280000|2024-12-04 12:28:00|9170.7|9158.7|9170.2|9158.2|9170.7|9158.7|9170.2|9158.2|1
1733315300000|2024-12-04 12:28:20|||||||||2
1733315320000|2024-12-04 12:28:40|9168.6|9160.6|9168.6|9160.6|9168.6|9160.6|9168.6|9160.6|0
1733315330000|2024-12-04 12:28:50|9168.7|9160.7|9165.9|9153.9|9168.7|9160.7|9161.2|9149.2|2
1733315340000|2024-12-04 12:29:00|9165.5|9153.5|9170|9158|9170.3|9158.3|9165.1|9153.1|0
1733315380000|2024-12-04 12:29:40|9156|9148|9160.7|9148.7|9161.2|9149.2|9156|9148|3
1733315400000|2024-12-04 12:30:00|9160.6|9148.6|9156.6|9144.6|9160.6|9148.6|9156.1|9144.1|1
1733315410000|2024-12-04 12:30:10|9150.5|9138.5|9147.8|9135.8|9152.1|9140.1|9147.8|9135.8|3
1733315430000|2024-12-04 12:30:30|9142.6|9130.6|9142.6|9130.6|9142.6|9130.6|9142.6|9130.6|1
1733315440000|2024-12-04 12:30:40|9141.1|9129.1|9141.1|9129.1|9141.1|9129.1|9141.1|9129.1|1
1733315470000|2024-12-04 12:31:10|9140.3|9128.3|9140.1|9128.1|9140.3|9128.3|9140.1|9128.1|0
1733315490000|2024-12-04 12:31:30|9140.2|9128.2|9140.2|9128.2|9140.2|9128.2|9140.2|9128.2|1
1733315500000|2024-12-04 12:31:40|9139.5|9127.5|9150.8|9138.8|9150.8|9138.8|9139.3|9127.3|1
1733315510000|2024-12-04 12:31:50|9151.2|9139.2|9152.2|9140.2|9152.3|9143.3|9150.8|9139.2|0
1733315520000|2024-12-04 12:32:00|9152.3|9140.3|9153.4|9141.4|9156.3|9145.6|9151.4|9139.4|1
1733315530000|2024-12-04 12:32:10|9153.9|9141.9|9144.4|9132.4|9153.9|9141.9|9144.4|9132.4|4
1733315540000|2024-12-04 12:32:20|9144.8|9132.8|9142.5|9134.5|9146.1|9135.1|9141.1|9132.7|0
1733315550000|2024-12-04 12:32:30|9142.7|9134.7|9148.9|9136.9|9149.8|9137.8|9141.3|9134.7|5
1733315560000|2024-12-04 12:32:40|9148.7|9136.7|9148.7|9136.7|9148.7|9136.7|9148.7|9136.7|0
1733315580000|2024-12-04 12:33:00|9150.7|9138.7|9149.7|9137.7|9150.7|9138.7|9149.7|9137.7|1
1733315600000|2024-12-04 12:33:20|9149.2|9137.2|9149.7|9137.7|9149.7|9137.7|9149.2|9137.2|1
1733315630000|2024-12-04 12:33:50|9149.6|9137.6|9148.7|9136.7|9149.6|9137.6|9148.7|9136.7|1
1733315640000|2024-12-04 12:34:00|||||||||1
1733315650000|2024-12-04 12:34:10|9144.4|9132.4|9146.9|9134.9|9146.9|9134.9|9144.4|9132.4|1
1733315660000|2024-12-04 12:34:20|9146.4|9134.4|9146.3|9134.3|9146.9|9134.9|9146.3|9134.3|1
1733315690000|2024-12-04 12:34:50|9145.8|9133.8|9142.3|9130.3|9145.8|9133.8|9142.3|9130.3|0
1733315700000|2024-12-04 12:35:00|9141.7|9129.7|9141.8|9129.8|9141.8|9129.8|9139.8|9127.8|1
1733315710000|2024-12-04 12:35:10|9143|9131|9143|9131|9143|9131|9143|9131|0
1733315730000|2024-12-04 12:35:30|9143.4|9131.4|9143.4|9131.4|9143.4|9131.4|9143.4|9131.4|0
1733315740000|2024-12-04 12:35:40|9143.5|9131.5|9147.8|9135.8|9147.8|9135.8|9143.5|9131.5|0
1733315760000|2024-12-04 12:36:00|9147.7|9135.7|9147.7|9135.7|9147.7|9135.7|9147.7|9135.7|0
1733315790000|2024-12-04 12:36:30|9147.8|9135.8|9151.4|9139.4|9151.4|9139.4|9147.8|9135.8|1
1733315800000|2024-12-04 12:36:40|9150.7|9138.7|9150.8|9138.8|9150.8|9138.8|9150.7|9138.7|0
1733315820000|2024-12-04 12:37:00|9150.7|9138.7|9150.7|9138.7|9150.7|9138.7|9150.7|9138.7|0
1733315870000|2024-12-04 12:37:50|9153.1|9141.1|9153.4|9141.4|9153.8|9141.8|9153.1|9141.1|0
1733315880000|2024-12-04 12:38:00|9153.3|9141.3|9153.3|9141.3|9153.3|9141.3|9153.3|9141.3|0
1733315950000|2024-12-04 12:39:10|9153.9|9141.9|9156.3|9144.3|9156.3|9144.3|9153.4|9141.4|0
1733315960000|2024-12-04 12:39:20|9153.8|9141.8|9153.8|9141.8|9153.8|9141.8|9153.8|9141.8|1
1733315970000|2024-12-04 12:39:30|9155|9143|9154.8|9142.8|9155.3|9143.3|9154.8|9142.8|0
1733315990000|2024-12-04 12:39:50|9153.8|9141.8|9153.8|9141.8|9153.8|9141.8|9153.8|9141.8|0
1733316000000|2024-12-04 12:40:00|9155.8|9143.8|9153.4|9141.4|9156.1|9144.1|9153.4|9141.4|2
1733316010000|2024-12-04 12:40:10|9153.5|9141.5|9153.5|9141.5|9153.5|9141.5|9153.5|9141.5|0
1733316020000|2024-12-04 12:40:20|9152.5|9140.5|9152.5|9140.5|9152.5|9140.5|9152.5|9140.5|0
1733316030000|2024-12-04 12:40:30|9151.5|9139.5|9149.1|9137.1|9151.5|9139.5|9149.1|9137.1|2
1733316040000|2024-12-04 12:40:40|9147.6|9135.6|9147.6|9135.6|9147.6|9135.6|9147.6|9135.6|0
1733316060000|2024-12-04 12:41:00|9147.5|9135.5|9147.5|9135.5|9147.5|9135.5|9147.5|9135.5|0
1733316070000|2024-12-04 12:41:10|9144.3|9132.3|9140.5|9128.5|9144.3|9132.3|9140|9128|0
1733316080000|2024-12-04 12:41:20|9146.6|9134.6|9146.6|9134.6|9146.6|9134.6|9146.6|9134.6|1
1733316090000|2024-12-04 12:41:30|9143.5|9131.5|9143.5|9131.5|9143.5|9131.5|9143.5|9131.5|0
1733316110000|2024-12-04 12:41:50|9143.8|9131.8|9145|9133|9145|9133|9143.8|9131.8|1
1733316120000|2024-12-04 12:42:00|9145.1|9133.1|9145.1|9133.1|9145.1|9133.1|9145.1|9133.1|0
1733316130000|2024-12-04 12:42:10|9148.5|9136.5|9149.9|9137.9|9149.9|9137.9|9148.3|9136.3|0
1733316180000|2024-12-04 12:43:00|9143.5|9131.5|9141.5|9129.5|9143.5|9131.5|9140.6|9128.6|4
1733316190000|2024-12-04 12:43:10|9141.9|9129.9|9143.9|9131.9|9143.9|9131.9|9141.9|9129.9|3
1733316200000|2024-12-04 12:43:20|9142.3|9130.3|9143.8|9131.8|9143.9|9131.9|9137|9129|3
1733316210000|2024-12-04 12:43:30|9142.6|9130.6|9142.8|9130.8|9142.9|9130.9|9141.4|9129.4|2
1733316220000|2024-12-04 12:43:40|9142.5|9130.5|9137.6|9129.6|9143.6|9131.6|9137.6|9129.6|2
1733316230000|2024-12-04 12:43:50|9136.9|9128.9|9142.2|9130.2|9143.5|9131.5|9136.9|9128.9|3
1733316240000|2024-12-04 12:44:00|9143.8|9131.8|9145.7|9133.7|9146.5|9134.5|9143.8|9131.8|0
1733316250000|2024-12-04 12:44:10|9145.8|9133.8|9146|9134|9146|9134|9145.8|9133.8|2
1733316260000|2024-12-04 12:44:20|9146.4|9134.4|9147.7|9135.7|9147.7|9135.7|9146.4|9134.4|0
1733316270000|2024-12-04 12:44:30|9148|9136|9149.5|9137.5|9149.5|9137.5|9148|9136|0
1733316290000|2024-12-04 12:44:50|9148.7|9136.7|9149.5|9137.5|9149.5|9137.5|9148.7|9136.7|2
1733316300000|2024-12-04 12:45:00|9155.1|9143.1|9165.9|9153.9|9165.9|9153.9|9155.1|9143.1|3
1733316350000|2024-12-04 12:45:50|9163.5|9151.5|9163.5|9151.5|9163.5|9151.5|9163.5|9151.5|2
1733316360000|2024-12-04 12:46:00|9163.9|9151.9|9160.5|9148.5|9165.9|9153.9|9160.5|9148.5|0
1733316390000|2024-12-04 12:46:30|9158.9|9146.9|9156.9|9144.9|9158.9|9146.9|9156.9|9144.9|1
1733316400000|2024-12-04 12:46:40|9156.3|9144.3|9156.3|9144.3|9156.3|9144.3|9156.3|9144.3|0
1733316410000|2024-12-04 12:46:50|9155.7|9143.7|9148.9|9136.9|9155.7|9143.7|9148.9|9136.9|2
1733316420000|2024-12-04 12:47:00|9146.5|9134.5|9149.3|9137.3|9151.3|9139.3|9146.5|9134.5|0
1733316450000|2024-12-04 12:47:30|9148.8|9136.8|9148.1|9136.1|9148.8|9136.8|9148.1|9136.1|1
1733316460000|2024-12-04 12:47:40|9147|9135|9146.7|9134.7|9147|9135|9146.3|9134.3|0
1733316470000|2024-12-04 12:47:50|9144.2|9132.2|9143.7|9131.7|9144.2|9132.2|9143.7|9131.7|1
1733316480000|2024-12-04 12:48:00|9147.5|9135.5|9149|9137|9149.1|9137.1|9147.5|9135.5|1
1733316490000|2024-12-04 12:48:10|9149.7|9137.7|9149.9|9137.9|9149.9|9137.9|9149.7|9137.7|0
1733316500000|2024-12-04 12:48:20|9150.7|9138.7|9150.7|9138.7|9150.7|9138.7|9150.7|9138.7|0
1733316510000|2024-12-04 12:48:30|9151.7|9139.7|9152.7|9140.7|9153.6|9141.6|9151.3|9139.3|0
1733316520000|2024-12-04 12:48:40|9153.2|9141.2|9158.8|9146.8|9158.8|9146.8|9153.2|9141.2|1
1733316530000|2024-12-04 12:48:50|9158.2|9146.2|9148.7|9136.7|9158.6|9146.6|9148.7|9136.7|2
1733316540000|2024-12-04 12:49:00|9149.5|9137.5|9152.9|9140.9|9152.9|9140.9|9149.5|9137.5|1
1733316550000|2024-12-04 12:49:10|9150.7|9138.7|9158|9146|9165.3|9153.5|9150.7|9138.7|2
1733316560000|2024-12-04 12:49:20|9162|9150|9165|9153|9165|9153|9158.6|9146.6|0
1733316570000|2024-12-04 12:49:30|9159.5|9147.5|9159.5|9147.5|9159.5|9147.5|9159.5|9147.5|0
1733316590000|2024-12-04 12:49:50|9157|9145|9159.7|9147.7|9161.6|9149.6|9157|9145|3
1733316600000|2024-12-04 12:50:00|9161.2|9149.2|9166.5|9154.5|9166.5|9154.5|9161.2|9149.2|1
1733316610000|2024-12-04 12:50:10|9165.7|9153.7|9165.5|9153.5|9165.7|9153.7|9165.5|9153.5|0
1733316630000|2024-12-04 12:50:30|9165.3|9153.3|9169.4|9157.4|9169.4|9157.4|9165.3|9153.3|2
1733316640000|2024-12-04 12:50:40|9164.7|9152.7|9164|9152|9164.7|9152.7|9164|9152|2
1733316650000|2024-12-04 12:50:50|9163.2|9151.2|9160.7|9148.7|9167.9|9155.9|9160.3|9148.3|2
1733316660000|2024-12-04 12:51:00|9161.7|9149.7|9162.7|9150.7|9162.7|9150.7|9160.9|9148.9|0
1733316670000|2024-12-04 12:51:10|9160.9|9148.9|9162.2|9150.2|9162.2|9150.2|9160.9|9148.9|0
1733316690000|2024-12-04 12:51:30|9162.6|9150.6|9162.7|9150.7|9162.7|9150.7|9162.6|9150.6|0
1733316700000|2024-12-04 12:51:40|9164.2|9152.2|9163|9151|9164.2|9152.2|9163|9151|0
1733316710000|2024-12-04 12:51:50|9164.6|9152.6|9156.3|9144.3|9165.2|9153.2|9155.5|9143.5|1
1733316720000|2024-12-04 12:52:00|9157.1|9145.1|9158.2|9146.2|9158.2|9146.2|9157.1|9145.1|0
1733316730000|2024-12-04 12:52:10|9157|9145|9160.2|9148.2|9160.2|9148.2|9157|9145|1
1733316740000|2024-12-04 12:52:20|9160.6|9148.6|9161.7|9149.7|9161.7|9149.7|9160.2|9148.2|0
1733316750000|2024-12-04 12:52:30|9160.1|9152.1|9168.5|9160.5|9168.6|9160.5|9160.1|9152.1|8
1733316760000|2024-12-04 12:52:40|9169|9161|9174.5|9162.5|9174.5|9162.5|9169|9160.9|1
1733316770000|2024-12-04 12:52:50|9173.7|9161.7|9171|9159|9175.5|9163.5|9171|9159|2
1733316780000|2024-12-04 12:53:00|9172|9160|9170.5|9158.5|9172.3|9160.3|9170.5|9158.5|0
1733316790000|2024-12-04 12:53:10|9170.4|9158.4|9175.6|9163.6|9176.8|9164.8|9170.4|9158.4|1
1733316810000|2024-12-04 12:53:30|9174.4|9162.4|9184.1|9172.1|9184.1|9172.1|9174.2|9162.2|4
1733316820000|2024-12-04 12:53:40|9184.6|9172.6|9206.9|9194.9|9206.9|9194.9|9184.4|9172.4|3
1733316830000|2024-12-04 12:53:50|9207.1|9195.1|9207.5|9195.5|9207.5|9195.5|9207.1|9195.1|0
1733316840000|2024-12-04 12:54:00|9207.9|9195.9|9207.5|9195.5|9208.5|9196.5|9207.5|9195.5|1
1733316850000|2024-12-04 12:54:10|9207.9|9195.9|9205.2|9197.2|9208|9197.2|9205.2|9195.9|0
1733316860000|2024-12-04 12:54:20|9204.1|9192.1|9203.3|9191.3|9204.3|9192.3|9203|9191|3
1733316870000|2024-12-04 12:54:30|9203.7|9191.7|9202.3|9190.3|9203.7|9191.7|9201.9|9189.9|1
1733316880000|2024-12-04 12:54:40|9200.4|9188.4|9195.6|9183.6|9200.4|9188.4|9195.3|9183.3|0
1733316890000|2024-12-04 12:54:50|9195.7|9183.7|9198.2|9186.2|9198.9|9186.9|9194.2|9182.2|1
1733316900000|2024-12-04 12:55:00|9197.2|9185.2|9198.8|9186.8|9200.2|9188.2|9195.7|9183.7|1
1733316910000|2024-12-04 12:55:10|9202.7|9190.7|9201.7|9189.7|9202.7|9190.7|9201.2|9189.2|2
1733316920000|2024-12-04 12:55:20|9203.7|9191.7|9201.4|9189.4|9204.2|9192.2|9201.3|9189.3|0
1733316930000|2024-12-04 12:55:30|9201.8|9189.8|9202.8|9190.8|9202.8|9194.8|9198.9|9186.9|3
1733316940000|2024-12-04 12:55:40|9203.2|9191.2|9203.3|9191.3|9203.3|9191.3|9203.2|9191.2|0
1733316950000|2024-12-04 12:55:50|9203.7|9191.7|9209.6|9197.6|9210|9198|9203.7|9191.7|4
1733316960000|2024-12-04 12:56:00|9208.6|9196.6|9208.6|9196.6|9208.6|9196.6|9208.6|9196.6|0
1733316970000|2024-12-04 12:56:10|||||||||1
1733316980000|2024-12-04 12:56:20|9196.8|9184.8|9196.8|9184.8|9196.8|9184.8|9196.8|9184.8|4
1733317000000|2024-12-04 12:56:40|9196.9|9184.9|9193.9|9185.9|9196.9|9185.9|9193.9|9184.3|0
1733317010000|2024-12-04 12:56:50|9194.2|9186.2|9194.3|9186.3|9194.3|9186.3|9194.2|9186.2|0
1733317020000|2024-12-04 12:57:00|9193.8|9187.8|9190.7|9178.7|9195.7|9187.8|9190.7|9178.7|3
1733317030000|2024-12-04 12:57:10|9191|9179|9188.8|9176.8|9191|9179|9188.8|9176.8|0
1733317040000|2024-12-04 12:57:20|9186.1|9174.1|9186.9|9174.9|9186.9|9174.9|9186.1|9174.1|0
1733317050000|2024-12-04 12:57:30|9185.4|9173.4|9182.2|9170.2|9185.4|9173.4|9181.2|9169.2|0
1733317060000|2024-12-04 12:57:40|9185.1|9173.1|9187.9|9175.9|9187.9|9175.9|9185.1|9173.1|1
1733317070000|2024-12-04 12:57:50|9185.8|9173.8|9186.3|9174.3|9186.6|9174.6|9185.8|9173.8|0
1733317080000|2024-12-04 12:58:00|9186.5|9174.5|9188.9|9176.9|9188.9|9176.9|9186.5|9174.5|0
1733317090000|2024-12-04 12:58:10|9189|9177|9204.4|9192.4|9204.4|9192.4|9189|9177|1
1733317100000|2024-12-04 12:58:20|9204|9192|9204.5|9192.5|9205|9193|9203.8|9191.8|0
1733317110000|2024-12-04 12:58:30|9206.1|9194.1|9207.3|9195.3|9207.6|9195.6|9206.1|9194.1|0
1733317120000|2024-12-04 12:58:40|9207.2|9195.2|9207.6|9195.6|9207.6|9195.6|9207.2|9195.2|0
1733317130000|2024-12-04 12:58:50|9207.2|9195.2|9193.6|9181.6|9207.6|9195.6|9193.6|9181.6|2
1733317150000|2024-12-04 12:59:10|9192.8|9180.8|9188.1|9176.1|9193.7|9181.7|9188.1|9176.1|0
1733317160000|2024-12-04 12:59:20|9185.3|9173.3|9185.1|9173.1|9185.3|9173.3|9184.3|9172.3|0
1733317170000|2024-12-04 12:59:30|9185.3|9173.3|9185.3|9173.3|9185.3|9173.3|9185.3|9173.3|0
1733317180000|2024-12-04 12:59:40|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|0
1733317200000|2024-12-04 13:00:00|9187.1|9175.1|9191|9179|9192.5|9180.5|9187.1|9175.1|13
1733317210000|2024-12-04 13:00:10|9191.8|9179.8|9206.4|9198.4|9208.5|9198.4|9191.8|9179.8|6
1733317220000|2024-12-04 13:00:20|9206.8|9198.8|9205.6|9197.6|9210|9199.9|9205.6|9196.1|2
1733317230000|2024-12-04 13:00:30|9208.8|9196.8|9198.2|9186.2|9215.5|9203.5|9198.2|9186.2|48
1733317240000|2024-12-04 13:00:40|9198.1|9186.1|9188.8|9176.8|9198.1|9186.1|9187.9|9175.9|3
1733317250000|2024-12-04 13:00:50|9187.1|9175.1|9184.8|9172.8|9191.1|9179.1|9184.8|9172.8|1
1733317260000|2024-12-04 13:01:00|9188.5|9176.5|9201.6|9189.6|9201.6|9189.6|9188.5|9176.5|3
1733317270000|2024-12-04 13:01:10|9201.2|9189.2|9201.5|9189.5|9205.3|9193.3|9198.3|9186.3|4
1733317290000|2024-12-04 13:01:30|9201.4|9189.4|9215.1|9203.1|9217.2|9205.2|9201.4|9189.4|5
1733317300000|2024-12-04 13:01:40|||||||||1
1733317320000|2024-12-04 13:02:00|9214.9|9202.9|9216|9204|9216|9204|9214.9|9202.9|1
1733317330000|2024-12-04 13:02:10|9217.5|9205.5|9215.9|9203.9|9217.9|9205.9|9215.4|9203.4|2
1733317340000|2024-12-04 13:02:20|9216|9204|9223.6|9211.6|9223.6|9215.6|9216|9204|3
1733317350000|2024-12-04 13:02:30|9222.9|9210.9|9237.5|9225.5|9237.5|9225.5|9222.9|9210.9|21
1733317360000|2024-12-04 13:02:40|9237.9|9225.9|9235.2|9223.2|9238.5|9226.5|9234.4|9222.4|24
1733317370000|2024-12-04 13:02:50|9235.8|9223.8|9239|9227|9239|9227|9235.8|9223.8|1
1733317380000|2024-12-04 13:03:00|9238.9|9226.9|9243.9|9231.9|9243.9|9231.9|9238.9|9226.9|6
1733317390000|2024-12-04 13:03:10|9246.9|9234.9|9240.8|9232.8|9246.9|9234.9|9237.5|9225.5|8
1733317400000|2024-12-04 13:03:20|9240.3|9228.8|9238.4|9226.4|9240.3|9228.8|9238.4|9226.4|6
1733317410000|2024-12-04 13:03:30|9238.8|9226.8|9239|9227|9239|9227|9238.8|9226.8|0
1733317420000|2024-12-04 13:03:40|9238.6|9226.6|9239|9227|9239|9227|9238.5|9226.5|0
1733317440000|2024-12-04 13:04:00|9243.3|9231.3|9243.8|9231.8|9243.8|9231.8|9242.5|9230.5|1
1733317450000|2024-12-04 13:04:10|9240|9228|9239.6|9227.6|9240|9228|9239.6|9227.6|2
1733317460000|2024-12-04 13:04:20|9239.1|9227.1|9238.5|9226.5|9239.1|9227.1|9238.5|9226.5|3
1733317470000|2024-12-04 13:04:30|9238.4|9226.4|9235|9227|9238.4|9227.6|9235|9226|0
1733317480000|2024-12-04 13:04:40|9233.6|9227.6|9235.8|9223.8|9235.8|9227.6|9233|9223.8|7
1733317490000|2024-12-04 13:04:50|9235.5|9223.5|9235.8|9223.8|9236.1|9224.1|9231.8|9219.8|0
1733317500000|2024-12-04 13:05:00|9234.4|9228.4|9233.9|9221.9|9234.4|9228.4|9226.2|9214.2|5
1733317510000|2024-12-04 13:05:10|9232.9|9220.9|9232.9|9220.9|9233.6|9221.6|9232.4|9220.4|0
1733317520000|2024-12-04 13:05:20|9232.4|9220.4|9224|9212|9232.9|9220.9|9220.7|9208.7|3
1733317530000|2024-12-04 13:05:30|9223.3|9211.3|9228.8|9216.8|9229.2|9217.2|9221|9209|1
1733317540000|2024-12-04 13:05:40|9225.9|9213.9|9225.9|9213.9|9225.9|9213.9|9225.9|9213.9|1
1733317550000|2024-12-04 13:05:50|9224.3|9212.3|9223.9|9211.9|9224.3|9212.3|9223.9|9211.9|0
1733317560000|2024-12-04 13:06:00|9224.8|9212.8|9240.8|9228.8|9240.8|9228.8|9224.8|9212.8|17
1733317570000|2024-12-04 13:06:10|9242|9230|9236.6|9224.6|9242|9232.3|9236.6|9224.6|11
1733317580000|2024-12-04 13:06:20|9236.4|9224.4|9222.4|9210.4|9236.4|9224.4|9220.9|9208.9|5
1733317590000|2024-12-04 13:06:30|9223.4|9211.4|9221.8|9209.8|9223.4|9211.4|9221.8|9209.8|0
1733317600000|2024-12-04 13:06:40|9221.4|9209.4|9228|9220|9232.6|9220.6|9221.4|9209.4|2
1733317620000|2024-12-04 13:07:00|9227.3|9219.3|9238|9232|9239.8|9232|9227.3|9219.3|6
1733317630000|2024-12-04 13:07:10|9238.9|9226.9|9226.8|9214.8|9239.8|9230.3|9226.8|9214.8|17
1733317640000|2024-12-04 13:07:20|9226.7|9214.7|9223.4|9211.4|9228.7|9216.7|9222.9|9210.9|1
1733317650000|2024-12-04 13:07:30|9223.2|9211.2|9236.5|9224.5|9237.8|9225.8|9223.2|9211.2|1
1733317660000|2024-12-04 13:07:40|9236|9224|9237|9225|9237.4|9225.4|9236|9224|35
1733317670000|2024-12-04 13:07:50|9236.2|9224.2|9236.2|9224.2|9236.2|9224.2|9236.2|9224.2|0
1733317690000|2024-12-04 13:08:10|9236.1|9224.1|9236.2|9224.2|9236.2|9224.2|9228.5|9216.5|5
1733317700000|2024-12-04 13:08:20|9234.6|9226.6|9234.6|9226.6|9234.6|9226.6|9234.6|9226.6|0
1733317710000|2024-12-04 13:08:30|9235|9227|9234.6|9226.6|9235|9227|9234.6|9226.6|0
1733317750000|2024-12-04 13:09:10|9230.8|9218.8|9229.5|9217.5|9230.8|9218.8|9227.2|9215.2|20
1733317760000|2024-12-04 13:09:20|9230.6|9218.6|9230|9218|9231.5|9219.8|9227.6|9217|1
1733317780000|2024-12-04 13:09:40|9227.6|9219.6|9227.6|9219.6|9227.6|9219.6|9227.6|9219.6|2
1733317790000|2024-12-04 13:09:50|9230|9218|9228.6|9222.6|9230|9222.6|9228.5|9218|0
1733317800000|2024-12-04 13:10:00|9238.4|9226.4|9244.3|9238.3|9246|9238.3|9238.4|9226.4|13
1733317810000|2024-12-04 13:10:10|9247.8|9239.8|9258.8|9246.8|9259.5|9247.5|9247.2|9239.8|13
1733317820000|2024-12-04 13:10:20|9250.4|9238.4|9241|9229|9250.4|9238.4|9241|9229|2
1733317830000|2024-12-04 13:10:30|9241.1|9229.1|9240.6|9228.6|9241.4|9229.4|9240.6|9228.6|1
1733317840000|2024-12-04 13:10:40|9241|9229|9241.2|9229.2|9241.2|9229.2|9241|9229|0
1733317850000|2024-12-04 13:10:50|9241.6|9229.6|9239.6|9231.6|9242.1|9231.6|9239.6|9229.6|0
1733317860000|2024-12-04 13:11:00|9239.2|9231.2|9237.5|9231.5|9239.2|9231.5|9237.5|9231.1|0
1733317870000|2024-12-04 13:11:10|9238.7|9226.7|9239|9227|9239.5|9227.5|9238.6|9226.6|3
1733317880000|2024-12-04 13:11:20|9234.4|9226.4|9230.3|9218.3|9234.4|9226.6|9230.3|9218.3|1
1733317890000|2024-12-04 13:11:30|9230.2|9218.2|9220.5|9208.5|9230.2|9218.6|9220.5|9208.5|2
1733317900000|2024-12-04 13:11:40|9219.7|9207.7|9220.5|9208.5|9222.9|9210.9|9219|9207|3
1733317910000|2024-12-04 13:11:50|9215|9207|9213.7|9201.7|9215|9207.5|9213.5|9201.7|3
1733317920000|2024-12-04 13:12:00|9213.2|9201.2|9218.5|9206.5|9220.8|9213.6|9213.2|9201.2|6
1733317930000|2024-12-04 13:12:10|9219.4|9207.4|9235.8|9223.8|9237.7|9225.7|9218.4|9206.4|6
1733317940000|2024-12-04 13:12:20|9229|9221|9223.9|9211.9|9229|9221|9223.9|9211.9|1
1733317950000|2024-12-04 13:12:30|9224.3|9212.3|9221.4|9209.4|9224.3|9212.3|9221.4|9209.4|2
1733317960000|2024-12-04 13:12:40|9217.4|9205.4|9214.3|9202.3|9217.4|9205.4|9214.2|9202.2|0
1733317970000|2024-12-04 13:12:50|9215.9|9203.9|9219.2|9207.2|9219.2|9207.2|9215.9|9203.9|0
1733317980000|2024-12-04 13:13:00|9220|9208|9228.9|9216.9|9228.9|9216.9|9220|9208|1
1733317990000|2024-12-04 13:13:10|9228.5|9216.5|9230|9218|9230|9218|9227.4|9215.4|0
1733318000000|2024-12-04 13:13:20|9229.6|9217.6|9229.1|9217.1|9230|9218|9229.1|9217.1|0
1733318010000|2024-12-04 13:13:30|9225.5|9213.5|9225.2|9213.2|9225.5|9213.5|9219.6|9207.6|1
1733318020000|2024-12-04 13:13:40|9242.6|9230.6|9243.8|9231.8|9243.8|9231.8|9242.6|9230.6|2
1733318040000|2024-12-04 13:14:00|9243.9|9231.9|9242.8|9230.8|9243.9|9231.9|9242.8|9230.8|0
1733318050000|2024-12-04 13:14:10|9244.5|9232.5|9248.4|9236.4|9248.4|9236.4|9244.5|9232.5|2
1733318070000|2024-12-04 13:14:30|9247.9|9235.9|9247.9|9235.9|9247.9|9235.9|9247.5|9235.5|2
1733318080000|2024-12-04 13:14:40|9248.9|9236.9|9243.7|9231.7|9248.9|9238.5|9240.8|9228.8|11
1733318090000|2024-12-04 13:14:50|9244.1|9232.1|9243.7|9231.7|9244.1|9232.1|9243.7|9231.7|0
1733318100000|2024-12-04 13:15:00|9244.1|9232.1|9248.3|9236.3|9248.5|9236.5|9244.1|9232.1|5
1733318110000|2024-12-04 13:15:10|9247.9|9235.9|9260.4|9248.4|9260.4|9248.4|9247.9|9235.9|4
1733318120000|2024-12-04 13:15:20|9261|9249|9261.6|9249.6|9261.6|9249.6|9260.5|9248.5|5
1733318130000|2024-12-04 13:15:30|9261.7|9249.7|9259.9|9247.9|9261.7|9252.5|9257.1|9245.1|1
1733318140000|2024-12-04 13:15:40|9259.3|9247.3|9253.7|9241.7|9260.6|9248.6|9253.7|9241.7|2
1733318150000|2024-12-04 13:15:50|9252.3|9240.3|9253.8|9245.8|9255.4|9245.8|9252.3|9240.3|0
1733318160000|2024-12-04 13:16:00|9253.9|9245.9|9259|9247|9260.9|9248.9|9253.9|9245.5|5
1733318170000|2024-12-04 13:16:10|9258.9|9246.9|9258|9246|9258.9|9246.9|9258|9246|0
1733318180000|2024-12-04 13:16:20|9256.8|9248.8|9257.4|9249.4|9257.4|9249.4|9256.8|9248.8|0
1733318190000|2024-12-04 13:16:30|9257.3|9249.3|9257.3|9249.3|9257.3|9249.3|9257.3|9249.3|0
1733318200000|2024-12-04 13:16:40|9256.8|9250.8|9256.9|9250.9|9256.9|9250.9|9256.8|9250.8|0
1733318220000|2024-12-04 13:17:00|9257.4|9251.4|9265.5|9253.5|9268.8|9256.8|9257.2|9246|12
1733318230000|2024-12-04 13:17:10|9265.7|9253.7|9262.7|9254.7|9265.7|9255.2|9262.6|9252.4|1
1733318250000|2024-12-04 13:17:30|9262.3|9254.3|9267.7|9259.7|9270.2|9259.7|9258.9|9250.9|4
1733318260000|2024-12-04 13:17:40|9270.1|9258.1|9268.2|9260.2|9270.1|9260.6|9268.2|9258.1|0
1733318270000|2024-12-04 13:17:50|9273.2|9265.2|9284.2|9276.2|9289.2|9277.2|9273.2|9265.2|9
1733318280000|2024-12-04 13:18:00|9283.8|9275.8|9291.4|9279.4|9292.2|9280.2|9283.8|9274.9|3
1733318290000|2024-12-04 13:18:10|9290.4|9278.4|9287.6|9275.6|9292.3|9280.3|9286.5|9274.5|7
1733318300000|2024-12-04 13:18:20|9288.1|9276.1|9276.9|9264.9|9289.4|9277.4|9275.8|9263.8|4
1733318310000|2024-12-04 13:18:30|9278.3|9266.3|9282|9270|9282.4|9270.4|9276.8|9264.8|6
1733318320000|2024-12-04 13:18:40|9283.3|9271.3|9284.4|9272.4|9284.8|9273.6|9279.5|9270.8|1
1733318330000|2024-12-04 13:18:50|9284|9272|9284|9272|9284|9272|9284|9272|0
1733318340000|2024-12-04 13:19:00|9281.6|9273.6|9279.7|9273.7|9281.6|9273.7|9279.7|9273.5|0
1733318350000|2024-12-04 13:19:10|9279.6|9273.6|9277.5|9269.5|9279.7|9273.6|9277.2|9265.2|18
1733318360000|2024-12-04 13:19:20|9278|9270|9289.9|9277.9|9289.9|9279.5|9277.6|9269|3
1733318370000|2024-12-04 13:19:30|9290.6|9278.6|9290.7|9278.7|9291.5|9279.5|9284.2|9276.7|7
1733318380000|2024-12-04 13:19:40|9289.8|9277.8|9287.3|9279.3|9289.8|9279.3|9287.3|9277.7|0
1733318390000|2024-12-04 13:19:50|9288.1|9280.1|9288.3|9280.3|9289.3|9280.3|9288.1|9276.5|3
1733318400000|2024-12-04 13:20:00|9288.2|9280.2|9288.2|9280.2|9288.2|9280.2|9288.2|9280.2|0
1733318410000|2024-12-04 13:20:10|9287.7|9279.7|9288.7|9280.7|9288.7|9280.7|9287.7|9279.7|1
1733318430000|2024-12-04 13:20:30|9287.9|9279.9|9292.7|9280.7|9294.3|9282.3|9287.9|9279.2|8
1733318440000|2024-12-04 13:20:40|9291.7|9279.7|9303.5|9291.5|9303.5|9291.5|9291.3|9279.3|7
1733318450000|2024-12-04 13:20:50|9304|9292|9299.2|9287.2|9305.8|9293.8|9299.2|9287.2|9
1733318460000|2024-12-04 13:21:00|9300|9288|9305.4|9293.4|9306.7|9296.6|9294|9282|10
1733318470000|2024-12-04 13:21:10|9305.7|9293.7|9294.3|9282.3|9305.7|9293.7|9294|9282|1
1733318480000|2024-12-04 13:21:20|9294.4|9282.4|9292|9280|9294.4|9282.4|9284.9|9272.9|3
1733318490000|2024-12-04 13:21:30|9290|9278|9290.4|9278.4|9290.4|9278.4|9290|9278|0
1733318500000|2024-12-04 13:21:40|9286.8|9278.8|9298.5|9286.5|9301.6|9289.6|9284.4|9272.4|4
1733318510000|2024-12-04 13:21:50|9292.5|9284.5|9282.1|9270.1|9292.5|9284.5|9282.1|9270.1|2
1733318520000|2024-12-04 13:22:00|9283.1|9271.1|9286.3|9274.3|9286.3|9274.3|9283.1|9271.1|0
1733318530000|2024-12-04 13:22:10|9286.2|9274.2|9293.6|9281.6|9293.6|9281.6|9286.2|9274.2|1
1733318540000|2024-12-04 13:22:20|9298.8|9286.8|9298.4|9286.4|9299.4|9287.4|9298.4|9286.4|0
1733318550000|2024-12-04 13:22:30|9298.5|9286.5|9295.3|9283.3|9298.5|9286.5|9295.3|9283.3|3
1733318560000|2024-12-04 13:22:40|9294.1|9282.1|9293.2|9281.2|9294.1|9282.1|9293.2|9281.2|0
1733318570000|2024-12-04 13:22:50|9292.1|9280.1|9297.2|9285.2|9297.6|9285.6|9289.5|9277.5|8
1733318580000|2024-12-04 13:23:00|9296.8|9284.8|9298.5|9286.5|9298.5|9286.5|9296.8|9284.8|0
1733318590000|2024-12-04 13:23:10|9301.3|9289.3|9303.8|9291.8|9304.5|9292.5|9301.3|9289.3|0
1733318600000|2024-12-04 13:23:20|9300.4|9288.4|9296.7|9284.7|9300.4|9288.4|9296.7|9284.7|3
1733318610000|2024-12-04 13:23:30|9296.6|9284.6|9297|9289|9297|9289|9296.6|9284.6|0
1733318620000|2024-12-04 13:23:40|9296.4|9290.4|9297|9289|9297|9290.4|9296.4|9289|0
1733318630000|2024-12-04 13:23:50|9297.1|9285.1|9301.1|9289.1|9301.1|9289.1|9297.1|9285.1|17
1733318640000|2024-12-04 13:24:00|9302.6|9290.6|9303|9291|9303|9291|9302.6|9290.6|0
1733318660000|2024-12-04 13:24:20|9300.5|9292.5|9296.6|9284.6|9300.5|9292.5|9296.6|9284.6|2
1733318670000|2024-12-04 13:24:30|9291.4|9279.4|9289.1|9277.1|9291.4|9279.4|9289.1|9277.1|0
1733318680000|2024-12-04 13:24:40|9286.7|9278.7|9286.7|9278.7|9286.7|9278.7|9286.7|9278.7|0
1733318690000|2024-12-04 13:24:50|9293.4|9281.4|9284.2|9278.2|9294.4|9282.4|9284.2|9278.2|6
1733318700000|2024-12-04 13:25:00|9283.9|9277.9|9293.8|9281.8|9296.8|9284.8|9283.9|9277.8|6
1733318710000|2024-12-04 13:25:10|9294.2|9282.2|9292|9280|9294.3|9282.3|9291.9|9279.9|0
1733318720000|2024-12-04 13:25:20|9291.5|9279.5|9291.4|9279.4|9291.9|9279.9|9291.4|9279.4|0
1733318730000|2024-12-04 13:25:30|9291.5|9279.5|9286.7|9274.7|9291.8|9280.5|9286.7|9274.7|1
1733318740000|2024-12-04 13:25:40|9282.1|9274.1|9286.4|9274.4|9286.4|9274.4|9282.1|9272.2|1
1733318750000|2024-12-04 13:25:50|9286|9274|9286|9274|9286|9274|9286|9274|0
1733318760000|2024-12-04 13:26:00|9285.9|9273.9|9293|9281|9299.1|9287.1|9285.9|9273.9|1
1733318770000|2024-12-04 13:26:10|9291.7|9279.7|9288.5|9280.5|9291.7|9280.5|9288.5|9279.1|0
1733318780000|2024-12-04 13:26:20|9288.2|9280.2|9287.2|9275.2|9288.7|9280.2|9287.2|9275.2|2
1733318790000|2024-12-04 13:26:30|9285.2|9273.2|9279.2|9267.2|9285.2|9273.2|9279.2|9267.2|0
1733318800000|2024-12-04 13:26:40|9279.1|9267.1|9279.1|9267.1|9279.1|9267.1|9279.1|9267.1|0
1733318820000|2024-12-04 13:27:00|9278.8|9266.8|9277.6|9265.6|9278.8|9266.8|9277.6|9265.6|0
1733318840000|2024-12-04 13:27:20|9277.7|9265.7|9289.9|9277.9|9289.9|9277.9|9277.7|9265.7|7
1733318850000|2024-12-04 13:27:30|9290|9278|9287.2|9275.2|9292.4|9280.4|9287.2|9275.2|0
1733318860000|2024-12-04 13:27:40|9286.7|9274.7|9286.3|9274.3|9286.7|9274.7|9286.3|9274.3|0
1733318870000|2024-12-04 13:27:50|9285.8|9273.8|9282.5|9270.5|9285.8|9273.8|9282.3|9270.3|0
1733318880000|2024-12-04 13:28:00|9282.1|9270.1|9285|9273|9285.8|9273.8|9282.1|9270.1|4
1733318890000|2024-12-04 13:28:10|9285.4|9273.4|9288.5|9276.5|9288.5|9276.5|9285.4|9273.4|0
1733318900000|2024-12-04 13:28:20|9287.7|9275.7|9296.3|9284.3|9298.3|9286.3|9287.7|9275.7|3
1733318910000|2024-12-04 13:28:30|9295.4|9283.4|9294.4|9282.4|9297.6|9285.6|9291.7|9279.7|6
1733318920000|2024-12-04 13:28:40|9292|9280|9286.7|9274.7|9292|9280|9286.7|9274.7|3
1733318930000|2024-12-04 13:28:50|9286.8|9274.8|9294.8|9282.8|9295.1|9283.1|9286.8|9274.8|3
1733318940000|2024-12-04 13:29:00|9294.7|9282.7|9289.4|9277.4|9294.7|9282.7|9289.2|9277.2|2
1733318950000|2024-12-04 13:29:10|9289.3|9277.3|9298.2|9286.2|9298.2|9286.2|9289.3|9277.3|4
1733318960000|2024-12-04 13:29:20|9298.7|9286.7|9297.5|9285.5|9298.7|9286.7|9296.8|9284.8|1
1733318970000|2024-12-04 13:29:30|9297.9|9285.9|9290|9278|9298.8|9286.8|9284.7|9272.7|7
1733318980000|2024-12-04 13:29:40|9291.3|9279.3|9287|9275|9291.3|9279.3|9287|9275|1
1733318990000|2024-12-04 13:29:50|9286.7|9274.7|9284.3|9272.3|9286.7|9274.7|9284.3|9272.3|2
1733319000000|2024-12-04 13:30:00|9283.5|9271.5|9283.5|9271.5|9284.7|9272.7|9278.1|9266.1|5
1733319010000|2024-12-04 13:30:10|9284.1|9272.1|9284.1|9272.1|9285.2|9273.2|9283.3|9271.3|2
1733319020000|2024-12-04 13:30:20|9285.7|9273.7|9294.8|9282.8|9296|9284|9285.7|9273.7|13
1733319030000|2024-12-04 13:30:30|9294.5|9282.5|9290.6|9278.6|9294.5|9282.5|9290.6|9278.6|3
1733319040000|2024-12-04 13:30:40|9290.2|9278.2|9286.1|9274.1|9290.2|9278.2|9286|9274|3
1733319050000|2024-12-04 13:30:50|9288.1|9276.1|9288.1|9276.1|9288.1|9276.1|9288.1|9276.1|1
1733319060000|2024-12-04 13:31:00|9288.4|9276.4|9290.2|9278.2|9291.3|9279.3|9288.4|9276.4|2
1733319070000|2024-12-04 13:31:10|9288.1|9276.1|9285|9277|9289.1|9277.1|9285|9276.1|3
1733319080000|2024-12-04 13:31:20|9284|9276|9287.5|9275.5|9287.5|9276.6|9282.5|9275.5|2
1733319090000|2024-12-04 13:31:30|9284.9|9272.9|9282.5|9270.5|9284.9|9272.9|9282.5|9270.5|1
1733319100000|2024-12-04 13:31:40|9282.2|9270.2|9285.6|9273.6|9285.6|9273.6|9282.2|9270.2|4
1733319110000|2024-12-04 13:31:50|9286.4|9274.4|9284.9|9272.9|9286.4|9274.4|9284.9|9272.9|1
1733319120000|2024-12-04 13:32:00|9283.6|9271.6|9282.9|9270.9|9283.6|9271.6|9280.4|9268.4|3
1733319130000|2024-12-04 13:32:10|9282.6|9270.6|9281.9|9269.9|9282.9|9270.9|9281.9|9269.9|3
1733319140000|2024-12-04 13:32:20|9279.7|9267.7|9279.2|9267.2|9279.7|9267.7|9279.1|9267.1|2
1733319150000|2024-12-04 13:32:30|9279.1|9267.1|9279.3|9267.3|9279.3|9267.3|9279.1|9267.1|2
1733319160000|2024-12-04 13:32:40|9279.5|9267.5|9278.7|9266.7|9279.5|9267.5|9278.5|9266.5|1
1733319170000|2024-12-04 13:32:50|9277.9|9265.9|9281.4|9269.4|9281.4|9269.4|9277.3|9265.3|2
1733319180000|2024-12-04 13:33:00|9281.8|9269.8|9278.5|9270.5|9281.8|9270.7|9276.7|9268.2|4
1733319190000|2024-12-04 13:33:10|9281.8|9269.8|9282.4|9270.4|9282.5|9270.5|9281.8|9269.8|3
1733319200000|2024-12-04 13:33:20|9279.7|9267.7|9278.1|9266.1|9279.7|9267.7|9275.7|9266.1|3
1733319210000|2024-12-04 13:33:30|||||||||1
1733319220000|2024-12-04 13:33:40|9276.5|9268.5|9277|9265|9277|9268.5|9274.6|9265|3
1733319230000|2024-12-04 13:33:50|9273.9|9265.9|9276.8|9264.8|9276.8|9265.9|9272.2|9264.2|3
1733319240000|2024-12-04 13:34:00|9272.5|9264.5|9276.2|9264.2|9276.2|9264.5|9272.1|9263.5|2
1733319250000|2024-12-04 13:34:10|9276.1|9264.1|9270|9264|9276.1|9264.4|9270|9263.3|4
1733319260000|2024-12-04 13:34:20|9270.3|9264.3|9273.7|9265.7|9275.9|9265.7|9270.3|9262.6|1
1733319270000|2024-12-04 13:34:30|9273.6|9265.6|9275.1|9263.1|9275.2|9265.6|9273.6|9263.1|2
1733319280000|2024-12-04 13:34:40|9274.8|9262.8|9272|9264|9274.8|9264.4|9272|9262.8|2
1733319290000|2024-12-04 13:34:50|9272.4|9264.4|9272|9264|9272.4|9266.4|9272|9264|2
1733319300000|2024-12-04 13:35:00|9271.4|9265.4|9275.5|9263.5|9275.5|9265.5|9271.4|9263.5|3
1733319310000|2024-12-04 13:35:10|9275.8|9263.8|9270.4|9264.4|9275.8|9265.7|9270.4|9263.8|3
1733319320000|2024-12-04 13:35:20|9269.6|9263.6|9274.6|9266.6|9276.1|9266.6|9269.5|9263|7
1733319330000|2024-12-04 13:35:30|9274.1|9266.1|9278.4|9270.4|9278.4|9270.4|9274.1|9266.1|2
1733319340000|2024-12-04 13:35:40|9272.4|9264.4|9276.1|9264.1|9276.1|9264.4|9272.4|9264.1|1
1733319350000|2024-12-04 13:35:50|9279.1|9267.1|9273|9265|9280.5|9268.5|9273|9265|3
1733319360000|2024-12-04 13:36:00|9272|9264|9272|9264|9272|9264|9272|9264|0
1733319370000|2024-12-04 13:36:10|9275.6|9263.6|9276|9264|9276|9264|9275.6|9263.6|1
1733319380000|2024-12-04 13:36:20|9272.8|9264.8|9272.8|9264.8|9272.8|9264.8|9272.8|9264.8|3
1733319390000|2024-12-04 13:36:30|9272.3|9264.3|9272.2|9266.2|9274.7|9266.2|9271.9|9262.7|3
1733319400000|2024-12-04 13:36:40|9272|9266|9278.9|9266.9|9278.9|9268|9270|9263|8
1733319420000|2024-12-04 13:37:00|9279|9267|9278.9|9266.9|9279|9268|9275.5|9266.9|3
1733319440000|2024-12-04 13:37:20|9278.2|9266.2|9275.4|9263.4|9278.2|9266.2|9273.4|9263.4|5
1733319450000|2024-12-04 13:37:30|9274.8|9262.8|9279.8|9267.8|9279.8|9267.8|9274.8|9262.8|1
1733319460000|2024-12-04 13:37:40|9279.6|9267.6|9283.3|9271.3|9283.3|9271.8|9278.6|9266.8|2
1733319470000|2024-12-04 13:37:50|9282.6|9274.6|9283.5|9271.5|9283.5|9274.7|9282.2|9271.5|9
1733319480000|2024-12-04 13:38:00|9283.2|9271.2|9283.2|9271.2|9283.2|9271.2|9283.2|9271.2|0
1733319490000|2024-12-04 13:38:10|9284|9272|9291.8|9279.8|9291.9|9279.9|9283.9|9271.9|9
1733319500000|2024-12-04 13:38:20|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|0
1733319510000|2024-12-04 13:38:30|9289.7|9277.7|9288.1|9276.1|9289.7|9277.7|9288.1|9276.1|6
1733319520000|2024-12-04 13:38:40|9285.9|9273.9|9285.9|9273.9|9285.9|9273.9|9285.9|9273.9|0
1733319530000|2024-12-04 13:38:50|9281.6|9269.6|9279.2|9267.2|9281.6|9269.6|9278.8|9266.8|6
1733319540000|2024-12-04 13:39:00|9278.8|9266.8|9291.7|9279.7|9291.7|9279.7|9278.8|9266.8|3
1733319550000|2024-12-04 13:39:10|9291.8|9279.8|9298.5|9290.5|9301.8|9294.1|9291.8|9279.8|7
1733319560000|2024-12-04 13:39:20|9293.4|9281.4|9292.9|9286.9|9294|9286.9|9292.9|9281.4|1
1733319570000|2024-12-04 13:39:30|9293|9287|9293|9287|9293|9287|9293|9287|1
1733319580000|2024-12-04 13:39:40|9293.1|9287.1|9295|9287|9295|9287.2|9293|9287|2
1733319590000|2024-12-04 13:39:50|9299.9|9293.9|9299.3|9287.3|9300.5|9293.9|9299.3|9287.3|4
1733319600000|2024-12-04 13:40:00|9299.8|9287.8|9302.8|9290.8|9302.8|9292.4|9299.8|9287.8|1
1733319610000|2024-12-04 13:40:10|9300.4|9292.4|9300.4|9292.4|9300.4|9292.4|9300.4|9292.4|1
1733319620000|2024-12-04 13:40:20|9302.1|9290.1|9302.1|9290.1|9302.1|9290.1|9302.1|9290.1|1
1733319630000|2024-12-04 13:40:30|9301.7|9289.7|9301.2|9295.2|9302.1|9295.2|9299.3|9289.7|6
1733319640000|2024-12-04 13:40:40|9301.3|9295.3|9314.1|9302.1|9318.9|9306.9|9301.3|9295.3|52
1733319650000|2024-12-04 13:40:50|9315.4|9303.4|9312.1|9300.1|9315.8|9303.8|9311.8|9299.8|2
1733319660000|2024-12-04 13:41:00|9309.9|9297.9|9310.4|9298.4|9311.5|9300.5|9308.5|9296.9|0
1733319670000|2024-12-04 13:41:10|9308.3|9296.3|9314.2|9302.2|9314.6|9302.6|9307|9295|3
1733319680000|2024-12-04 13:41:20|9317.4|9305.4|9317|9305|9319.4|9307.4|9316.6|9304.6|1
1733319690000|2024-12-04 13:41:30|9315.9|9303.9|9313.2|9301.2|9316.4|9304.4|9312.6|9300.6|0
1733319700000|2024-12-04 13:41:40|9312.8|9300.8|9312.4|9300.4|9313.2|9301.2|9310.8|9298.8|0
1733319710000|2024-12-04 13:41:50|9311.7|9299.7|9302|9290|9311.7|9299.7|9293|9281|10
1733319720000|2024-12-04 13:42:00|9302.4|9290.4|9303.9|9291.9|9303.9|9291.9|9302.4|9290.4|0
1733319730000|2024-12-04 13:42:10|9302|9290|9302.7|9290.7|9304|9292|9301.8|9289.8|0
1733319740000|2024-12-04 13:42:20|9301.8|9289.8|9316.8|9304.8|9316.8|9304.8|9301.8|9289.8|4
1733319750000|2024-12-04 13:42:30|9316.4|9304.4|9320.3|9308.3|9320.3|9308.3|9316.4|9304.4|1
1733319760000|2024-12-04 13:42:40|9320.7|9308.7|9328|9316|9328|9316|9320.7|9308.7|2
1733319770000|2024-12-04 13:42:50|9327.1|9321.1|9343.3|9331.3|9343.3|9331.3|9327.1|9321.1|4
1733319780000|2024-12-04 13:43:00|9342.9|9330.9|9343.5|9331.5|9343.5|9331.5|9342.9|9330.9|2
1733319790000|2024-12-04 13:43:10|9345.1|9333.1|9345.7|9333.7|9345.7|9333.7|9345.1|9333.1|3
1733319800000|2024-12-04 13:43:20|9345.2|9333.2|9345.3|9333.3|9345.9|9333.9|9345.2|9333.2|2
1733319820000|2024-12-04 13:43:40|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|9344.3|9332.3|0
1733319830000|2024-12-04 13:43:50|9345.1|9333.1|9344.7|9336.7|9345.1|9336.7|9344.7|9333.1|0
1733319840000|2024-12-04 13:44:00|9345|9337|9343.7|9331.7|9347.6|9337.2|9343.7|9331.7|7
1733319850000|2024-12-04 13:44:10|9345.7|9333.7|9333.2|9321.2|9345.7|9337.2|9332.7|9320.7|4
1733319860000|2024-12-04 13:44:20|9329.7|9317.7|9328.9|9316.9|9330.8|9318.8|9328.9|9316.9|1
1733319870000|2024-12-04 13:44:30|9325.8|9317.8|9332|9320|9332|9320|9325.8|9314.3|3
1733319880000|2024-12-04 13:44:40|9335.9|9323.9|9332.4|9320.4|9335.9|9326|9331.9|9319.9|1
1733319890000|2024-12-04 13:44:50|9332.8|9320.8|9331.8|9319.8|9332.8|9320.8|9331.8|9319.8|11
1733319900000|2024-12-04 13:45:00|9336.3|9324.3|9337.8|9325.8|9339.3|9327.3|9334.3|9322.3|2
1733319910000|2024-12-04 13:45:10|||||||||1
1733319920000|2024-12-04 13:45:20|9338.8|9326.8|9339.8|9327.8|9339.8|9327.8|9338.8|9326.8|0
1733319930000|2024-12-04 13:45:30|9340.1|9328.1|9341.5|9329.5|9341.9|9329.9|9339.9|9327.9|2
1733319940000|2024-12-04 13:45:40|9344.8|9332.8|9341.7|9329.7|9344.8|9332.8|9340.9|9328.9|1
1733319950000|2024-12-04 13:45:50|9339.2|9327.2|9333|9321|9340.5|9328.5|9329.5|9317.5|0
1733319960000|2024-12-04 13:46:00|9333.8|9321.8|9333.3|9321.3|9334.3|9322.3|9332.7|9320.7|0
1733319970000|2024-12-04 13:46:10|9330.8|9318.8|9328.9|9316.9|9332.4|9320.4|9327.2|9315.2|0
1733319980000|2024-12-04 13:46:20|9327.5|9315.5|9320.5|9308.5|9327.5|9315.5|9319.6|9307.6|1
1733319990000|2024-12-04 13:46:30|9321.4|9309.4|9320.7|9308.7|9321.4|9309.4|9320.7|9308.7|0
1733320000000|2024-12-04 13:46:40|9320.6|9308.6|9320.6|9308.6|9320.6|9308.6|9320.6|9308.6|0
1733320010000|2024-12-04 13:46:50|9319.3|9307.3|9318.2|9306.2|9319.3|9307.3|9318.2|9306.2|0
1733320020000|2024-12-04 13:47:00|9318.6|9306.6|9318.2|9306.2|9318.6|9306.6|9318.2|9306.2|0
1733320070000|2024-12-04 13:47:50|9319.2|9307.2|9319.2|9307.2|9319.2|9307.2|9319.2|9307.2|0
1733320080000|2024-12-04 13:48:00|9318.5|9306.5|9317|9309|9318.5|9309|9317|9306.5|0
1733320100000|2024-12-04 13:48:20|9312.6|9300.6|9314.8|9302.8|9319.2|9307.2|9312.6|9300.6|7
1733320110000|2024-12-04 13:48:30|9314.4|9302.4|9318.3|9306.3|9318.8|9306.8|9312.5|9300.5|2
1733320120000|2024-12-04 13:48:40|9317.5|9305.5|9316.3|9304.3|9317.5|9305.5|9315.7|9303.7|0
1733320140000|2024-12-04 13:49:00|9315.3|9303.3|9316.6|9304.6|9316.6|9304.6|9315.3|9303.3|5
1733320160000|2024-12-04 13:49:20|9318.6|9306.6|9319|9307|9319|9307|9318.6|9306.6|0
1733320170000|2024-12-04 13:49:30|9319.1|9307.1|9311.6|9299.6|9319.1|9307.1|9311.1|9299.1|3
1733320180000|2024-12-04 13:49:40|9311.1|9299.1|9295.2|9283.2|9311.5|9299.5|9289.5|9280.3|3
1733320190000|2024-12-04 13:49:50|9295.3|9283.3|9298.9|9286.9|9298.9|9286.9|9294.9|9282.9|2
1733320200000|2024-12-04 13:50:00|9299.3|9287.3|9300.8|9292.8|9306.2|9294.2|9299.3|9287.3|2
1733320210000|2024-12-04 13:50:10|9302.4|9290.4|9301.4|9289.4|9302.4|9290.4|9299.9|9287.9|0
1733320220000|2024-12-04 13:50:20|9298.3|9286.3|9293.6|9281.6|9298.3|9286.3|9293.6|9281.6|1
1733320230000|2024-12-04 13:50:30|9294|9282|9294|9282|9294.8|9282.8|9293.3|9281.3|1
1733320240000|2024-12-04 13:50:40|9295|9283|9295.1|9283.1|9295.1|9283.1|9295|9283|1
1733320250000|2024-12-04 13:50:50|9292.5|9280.5|9293|9281|9293|9281|9292.5|9280.5|1
1733320270000|2024-12-04 13:51:10|9291.5|9283.5|9292.6|9280.6|9293.1|9283.5|9291.5|9280.5|2
1733320280000|2024-12-04 13:51:20|9289.3|9281.3|9301.1|9289.1|9301.1|9289.1|9288.9|9280.9|4
1733320290000|2024-12-04 13:51:30|9303.1|9291.1|9307.2|9295.2|9308.2|9296.2|9303.1|9291.1|0
1733320300000|2024-12-04 13:51:40|9308.4|9296.4|9308.4|9296.4|9308.8|9296.8|9308.4|9296.4|1
1733320310000|2024-12-04 13:51:50|9306|9298|9308.4|9296.4|9308.4|9298|9306|9296.4|0
1733320320000|2024-12-04 13:52:00|9313.6|9301.6|9316|9304|9316|9304|9313.6|9301.6|1
1733320330000|2024-12-04 13:52:10|9316.1|9304.1|9316.1|9304.1|9316.1|9304.1|9316.1|9304.1|0
1733320340000|2024-12-04 13:52:20|9315.3|9303.3|9316.2|9304.2|9316.2|9304.2|9315.3|9303.3|0
1733320350000|2024-12-04 13:52:30|9311.2|9305.2|9311.2|9305.2|9311.2|9305.2|9311.2|9305.2|0
1733320360000|2024-12-04 13:52:40|9311|9305|9320.3|9308.3|9321.5|9309.5|9311|9302.8|3
1733320370000|2024-12-04 13:52:50|9322.7|9310.7|9329.1|9317.1|9329.1|9317.1|9322.7|9310.7|3
1733320380000|2024-12-04 13:53:00|9328.2|9316.2|9340.6|9328.6|9340.6|9328.6|9328.2|9316.2|4
1733320400000|2024-12-04 13:53:20|9341.8|9329.8|9341.8|9329.8|9341.8|9329.8|9341.8|9329.8|0
1733320410000|2024-12-04 13:53:30|9341.1|9329.1|9338.1|9326.1|9341.6|9329.6|9337.6|9325.6|2
1733320420000|2024-12-04 13:53:40|9338.3|9326.3|9338.3|9326.3|9338.3|9326.3|9338.3|9326.3|0
1733320430000|2024-12-04 13:53:50|9338.4|9326.4|9337.9|9325.9|9338.4|9326.4|9337.9|9325.9|1
1733320440000|2024-12-04 13:54:00|9341.7|9329.7|9341.7|9329.7|9341.7|9329.7|9341.7|9329.7|2
1733320460000|2024-12-04 13:54:20|9342.2|9334.2|9342.7|9330.7|9343.1|9334.3|9342.2|9330.7|4
1733320470000|2024-12-04 13:54:30|9342.6|9330.6|9342.1|9334.1|9343.6|9334.1|9341.1|9330.6|2
1733320490000|2024-12-04 13:54:50|9342.6|9334.6|9351|9339|9351|9339|9342.6|9334.6|4
1733320500000|2024-12-04 13:55:00|9351.3|9339.3|9353.4|9345.4|9356.1|9348.1|9351.3|9339.3|16
1733320510000|2024-12-04 13:55:10|9357.8|9345.8|9353.8|9345.8|9357.8|9345.8|9353.8|9345.8|1
1733320520000|2024-12-04 13:55:20|9353.9|9345.9|9352.9|9340.9|9358.2|9347.6|9352.5|9340.9|5
1733320530000|2024-12-04 13:55:30|9351.3|9343.3|9344|9332|9351.3|9343.3|9343.6|9331.6|2
1733320540000|2024-12-04 13:55:40|9344.1|9332.1|9345.2|9333.2|9345.2|9333.2|9344.1|9332.1|0
1733320550000|2024-12-04 13:55:50|9344.4|9332.4|9344|9332|9345.2|9333.2|9343.2|9331.2|1
1733320560000|2024-12-04 13:56:00|9344.2|9332.2|9352.9|9340.9|9352.9|9344.7|9344.2|9332.2|2
1733320570000|2024-12-04 13:56:10|9352.8|9340.8|9353.8|9341.8|9353.8|9341.8|9352.8|9340.8|0
1733320580000|2024-12-04 13:56:20|9352.6|9344.6|9352.3|9344.3|9352.6|9344.6|9352.3|9344.3|0
1733320590000|2024-12-04 13:56:30|9351.8|9346.3|9351.5|9343.5|9351.8|9346.3|9351.2|9343.2|2
1733320600000|2024-12-04 13:56:40|9352|9344|9354.1|9346.1|9358|9350.4|9351.6|9339.7|6
1733320620000|2024-12-04 13:57:00|9354|9346|9348|9340|9354|9347.4|9348|9340|3
1733320630000|2024-12-04 13:57:10|9346.5|9340.5|9345.5|9337.5|9346.5|9340.5|9345.5|9337.5|2
1733320650000|2024-12-04 13:57:30|9345.1|9333.1|9343.4|9335.4|9345.4|9335.4|9343.4|9333.1|2
1733320660000|2024-12-04 13:57:40|9342.9|9334.9|9343.4|9335.4|9343.4|9335.4|9342.9|9334.9|0
1733320680000|2024-12-04 13:58:00|9353.5|9341.5|9342.8|9330.8|9355.3|9343.3|9342.8|9330.8|5
1733320690000|2024-12-04 13:58:10|9342.7|9330.7|9342.7|9330.7|9342.7|9330.7|9342.7|9330.7|1
1733320700000|2024-12-04 13:58:20|9342.3|9330.3|9342.1|9330.1|9342.3|9330.3|9342.1|9330.1|6
1733320710000|2024-12-04 13:58:30|9342.2|9330.2|9339.9|9331.9|9342.3|9331.9|9339.9|9330.2|1
1733320720000|2024-12-04 13:58:40|9343.5|9331.5|9342.9|9336.9|9343.5|9336.9|9342.9|9331.5|0
1733320730000|2024-12-04 13:58:50|9352.2|9340.2|9350.1|9338.1|9356.2|9348.5|9349.7|9337.7|7
1733320740000|2024-12-04 13:59:00|9349.7|9337.7|9352.5|9340.5|9353.5|9341.5|9349.7|9337.7|0
1733320750000|2024-12-04 13:59:10|9352.4|9340.4|9352.4|9340.4|9352.4|9340.4|9352.4|9340.4|0
1733320760000|2024-12-04 13:59:20|9352|9340|9352.4|9340.4|9352.4|9340.4|9352|9340|1
1733320770000|2024-12-04 13:59:30|9352.5|9340.5|9355.2|9343.2|9355.2|9343.2|9352.5|9340.5|0
1733320780000|2024-12-04 13:59:40|9354|9342|9352|9340|9354|9342|9352|9340|1
1733320790000|2024-12-04 13:59:50|9352.3|9340.3|9349.4|9337.4|9352.3|9340.3|9349.4|9337.4|2
1733320800000|2024-12-04 14:00:00|9349|9337|9352|9340|9352|9340|9345.4|9333.4|2
1733320810000|2024-12-04 14:00:10|9352.6|9340.6|9356.8|9344.8|9356.8|9344.8|9352.6|9340.6|1
1733320820000|2024-12-04 14:00:20|9357.2|9345.2|9364.8|9352.8|9364.8|9352.8|9357.1|9345.2|29
1733320830000|2024-12-04 14:00:30|9364.7|9352.7|9356|9344|9364.7|9352.7|9356|9344|2
1733320860000|2024-12-04 14:01:00|9358.2|9346.2|9347.7|9335.7|9358.2|9346.2|9340.1|9329.7|9
1733320870000|2024-12-04 14:01:10|9348.6|9336.6|9348.7|9336.7|9348.7|9336.7|9348.6|9336.6|0
1733320880000|2024-12-04 14:01:20|9346.3|9334.3|9344.1|9332.1|9346.3|9334.3|9344.1|9332.1|2
1733320890000|2024-12-04 14:01:30|9343.8|9331.8|9336.7|9324.7|9343.8|9331.8|9336.7|9324.7|1
1733320900000|2024-12-04 14:01:40|9339.1|9327.1|9336.5|9324.5|9339.1|9327.1|9335.7|9323.7|0
1733320910000|2024-12-04 14:01:50|9335.7|9323.7|9336.1|9324.1|9336.1|9324.1|9335.7|9323.7|0
1733320920000|2024-12-04 14:02:00|9336.9|9324.9|9331.9|9319.9|9336.9|9327.8|9331.9|9319.9|5
1733320930000|2024-12-04 14:02:10|9332.2|9320.2|9330.7|9318.7|9332.3|9320.3|9329.9|9317.9|1
1733320940000|2024-12-04 14:02:20|9330.9|9318.9|9325.9|9313.9|9330.9|9318.9|9325.9|9313.9|1
1733320950000|2024-12-04 14:02:30|9325.8|9313.8|9325.8|9313.8|9325.8|9313.8|9325.8|9313.8|0
1733320960000|2024-12-04 14:02:40|9326.4|9314.4|9324.9|9316.9|9326.5|9316.9|9324.2|9312.2|1
1733320970000|2024-12-04 14:02:50|9325.7|9313.7|9325.8|9313.8|9325.8|9313.8|9325.7|9313.7|0
1733320980000|2024-12-04 14:03:00|9326.3|9314.3|9324.4|9316.4|9326.4|9316.8|9324.4|9314.3|0
1733320990000|2024-12-04 14:03:10|9324.2|9316.2|9324.9|9316.9|9324.9|9316.9|9324.2|9316.2|2
1733321000000|2024-12-04 14:03:20|9331.1|9319.1|9331.6|9323.6|9333.5|9323.7|9331.1|9319.1|4
1733321010000|2024-12-04 14:03:30|9331.7|9323.7|9331.7|9323.7|9331.7|9323.7|9331.7|9323.7|0
1733321020000|2024-12-04 14:03:40|9332.2|9324.2|9325.3|9313.3|9332.2|9324.2|9325.3|9313.3|2
1733321060000|2024-12-04 14:04:20|9322.9|9314.9|9323.3|9315.3|9323.3|9315.3|9322.7|9314.7|0
1733321070000|2024-12-04 14:04:30|9323.4|9315.4|9323.4|9315.4|9323.4|9315.4|9323.4|9315.4|0
1733321080000|2024-12-04 14:04:40|9323.8|9315.8|9330.5|9318.5|9330.5|9318.5|9323.8|9315.4|1
1733321090000|2024-12-04 14:04:50|9332.1|9320.1|9329.7|9321.7|9332.3|9321.7|9329.7|9318.3|1
1733321100000|2024-12-04 14:05:00|9330.7|9324.7|9324.5|9312.5|9332.1|9324.7|9324.5|9312.5|5
1733321110000|2024-12-04 14:05:10|9324.3|9312.3|9322.7|9310.7|9324.3|9312.3|9320.9|9308.9|2
1733321120000|2024-12-04 14:05:20|9323.1|9311.1|9326.8|9314.8|9326.8|9314.8|9322|9310|2
1733321130000|2024-12-04 14:05:30|9326.7|9314.7|9330.7|9318.7|9330.7|9318.7|9326.7|9314.7|0
1733321160000|2024-12-04 14:06:00|9332.4|9320.4|9333.2|9321.2|9333.2|9321.2|9332.4|9320.4|0
1733321170000|2024-12-04 14:06:10|9332.8|9320.8|9333.2|9321.2|9333.2|9321.2|9332.8|9320.8|0
1733321220000|2024-12-04 14:07:00|9332.8|9320.8|9332.7|9320.7|9332.8|9320.8|9332.7|9320.7|0
1733321230000|2024-12-04 14:07:10|9332.6|9320.6|9332.6|9320.6|9332.6|9320.6|9332.6|9320.6|0
1733321250000|2024-12-04 14:07:30|9327.7|9321.7|9316.9|9304.9|9327.7|9321.7|9316.9|9304.9|3
1733321280000|2024-12-04 14:08:00|9316.8|9304.8|9317.6|9305.6|9318.6|9306.6|9316.7|9304.7|6
1733321290000|2024-12-04 14:08:10|9317|9305|9317|9305|9317.4|9305.4|9317|9305|0
1733321300000|2024-12-04 14:08:20|9315.7|9303.7|9322.6|9310.6|9322.6|9310.6|9312.9|9303.7|3
1733321310000|2024-12-04 14:08:30|9321.7|9309.7|9322.9|9310.9|9324.4|9312.4|9321.7|9309.7|0
1733321320000|2024-12-04 14:08:40|9322.8|9310.8|9322.8|9310.8|9323.8|9311.8|9322.4|9310.4|0
1733321330000|2024-12-04 14:08:50|9324.4|9312.4|9324.8|9312.8|9324.8|9312.8|9324.3|9312.3|0
1733321340000|2024-12-04 14:09:00|9325.2|9313.2|9327.7|9315.7|9327.7|9315.7|9325.2|9313.2|0
1733321350000|2024-12-04 14:09:10|9327.3|9315.3|9327.5|9315.5|9327.7|9315.7|9326|9314|0
1733321360000|2024-12-04 14:09:20|9327.1|9315.1|9330|9318|9331|9319|9327|9315|4
1733321370000|2024-12-04 14:09:30|9329.2|9317.2|9328.2|9316.2|9329.2|9317.2|9327.2|9315.2|1
1733321380000|2024-12-04 14:09:40|9328.5|9316.5|9331.2|9319.2|9331.9|9319.9|9328.5|9316.5|1
1733321390000|2024-12-04 14:09:50|9331.5|9319.5|9331.9|9319.9|9331.9|9319.9|9331|9319|1
1733321400000|2024-12-04 14:10:00|9332|9320|9331.5|9319.5|9332|9322.8|9330.8|9319|3
1733321410000|2024-12-04 14:10:10|9331.6|9319.6|9331.7|9319.7|9331.7|9319.7|9331.6|9319.6|1
1733321420000|2024-12-04 14:10:20|9333.3|9321.3|9332.9|9320.9|9333.3|9321.3|9332.4|9320.4|0
1733321430000|2024-12-04 14:10:30|9332.7|9320.7|9332.2|9320.2|9332.7|9320.7|9332.2|9320.2|0
1733321440000|2024-12-04 14:10:40|9329.4|9321.4|9327.9|9315.9|9329.4|9321.4|9327.9|9315.9|1
1733321450000|2024-12-04 14:10:50|9325.7|9313.7|9325.7|9313.7|9325.7|9313.7|9325.7|9313.7|0
1733321460000|2024-12-04 14:11:00|9325.9|9313.9|9325.8|9313.8|9325.9|9317.9|9325.3|9313.8|3
1733321470000|2024-12-04 14:11:10|9326.2|9314.2|9324.3|9312.3|9326.2|9314.2|9324.3|9312.3|1
1733321480000|2024-12-04 14:11:20|9324.9|9312.9|9324.9|9312.9|9324.9|9312.9|9324.9|9312.9|0
1733321490000|2024-12-04 14:11:30|9324.4|9312.4|9319.9|9311.9|9324.4|9312.4|9319.9|9311.9|0
1733321500000|2024-12-04 14:11:40|9320.5|9308.5|9322.2|9310.2|9322.2|9310.2|9316.5|9308.5|1
1733321510000|2024-12-04 14:11:50|9320.6|9308.6|9321.7|9309.7|9322.1|9310.1|9320|9308|1
1733321530000|2024-12-04 14:12:10|9317.5|9309.5|9317|9309|9318.7|9309.5|9317|9306.6|0
1733321550000|2024-12-04 14:12:30|9316.9|9308.9|9318.5|9306.5|9318.5|9308.9|9316.9|9306.5|1
1733321560000|2024-12-04 14:12:40|9316|9308|9317|9309|9317|9309|9316|9308|0
1733321580000|2024-12-04 14:13:00|9317.5|9309.5|9323.2|9311.2|9323.2|9311.2|9317|9309.1|11
1733321590000|2024-12-04 14:13:10|9323.5|9311.5|9323.5|9311.5|9323.5|9311.5|9323.5|9311.5|0
1733321610000|2024-12-04 14:13:30|9322.5|9314.5|9322|9316|9322.5|9316|9322|9314.5|5
1733321620000|2024-12-04 14:13:40|9323.8|9315.8|9324.6|9316.6|9325|9317|9323.8|9315.8|3
1733321630000|2024-12-04 14:13:50|9332.3|9320.3|9332.9|9320.9|9333.3|9321.3|9332.3|9320.3|1
1733321640000|2024-12-04 14:14:00|9332.8|9320.8|9330.8|9322.8|9333.7|9323.6|9329.8|9320.8|2
1733321650000|2024-12-04 14:14:10|9330.7|9322.7|9330.7|9322.7|9330.7|9322.7|9330.7|9322.7|0
1733321660000|2024-12-04 14:14:20|9329.3|9323.3|9332.5|9324.5|9332.5|9324.5|9329.2|9323.2|4
1733321670000|2024-12-04 14:14:30|9328.4|9320.4|9328.1|9316.1|9329.3|9320.4|9328.1|9316.1|2
1733321680000|2024-12-04 14:14:40|9327.8|9315.8|9329.8|9317.8|9330.8|9318.8|9327.8|9315.8|3
1733321700000|2024-12-04 14:15:00|9329.7|9317.7|9333|9327|9333|9327|9329.7|9317.7|3
1733321710000|2024-12-04 14:15:10|9332.7|9326.7|9332.5|9320.5|9333.4|9326.7|9331.5|9320.5|4
1733321720000|2024-12-04 14:15:20|9332.3|9320.3|9329.4|9321.4|9332.3|9321.4|9329.4|9320.3|3
1733321730000|2024-12-04 14:15:30|9331.8|9319.8|9331.8|9319.8|9331.8|9319.8|9331.8|9319.8|1
1733321760000|2024-12-04 14:16:00|9329.4|9321.4|9329.8|9321.8|9329.8|9321.8|9329.4|9321.4|0
1733321770000|2024-12-04 14:16:10|9332.2|9324.2|9333|9327|9333.4|9327.4|9332.2|9324.2|1
1733321790000|2024-12-04 14:16:30|9332.5|9326.5|9333.3|9325.3|9333.3|9326.6|9332.5|9325.2|7
1733321800000|2024-12-04 14:16:40|9332.7|9326.7|9333.3|9327.3|9333.3|9327.3|9332.7|9326.7|0
1733321810000|2024-12-04 14:16:50|9333.9|9327.9|9337.7|9331.7|9338.3|9331.7|9333.9|9327.9|2
1733321820000|2024-12-04 14:17:00|9337.8|9331.8|9344.2|9332.2|9344.2|9333.8|9337.8|9331.8|1
1733321830000|2024-12-04 14:17:10|9344.8|9336.2|9344.8|9336.8|9347.2|9336.8|9344.8|9335.2|0
1733321850000|2024-12-04 14:17:30|9344.6|9336.6|9345.1|9337.1|9345.5|9337.5|9344.6|9336.6|0
1733321860000|2024-12-04 14:17:40|9353|9341|9350.5|9342.5|9353.4|9345.4|9350.5|9341|2
1733321880000|2024-12-04 14:18:00|9349.7|9337.7|9345.7|9337.7|9349.7|9337.7|9345.7|9337.7|1
1733321890000|2024-12-04 14:18:10|9345.1|9337.1|9356.8|9344.8|9356.8|9344.8|9345.1|9337.1|3
1733321900000|2024-12-04 14:18:20|9358|9346|9358.7|9346.7|9358.7|9346.7|9358|9346|0
1733321910000|2024-12-04 14:18:30|9356|9348|9356|9348|9356|9348|9356|9348|2
1733321920000|2024-12-04 14:18:40|9355.9|9349.9|9356.5|9348.5|9356.5|9349.9|9355.9|9348.5|0
1733321930000|2024-12-04 14:18:50|9356.9|9344.9|9347.9|9335.9|9356.9|9344.9|9347.4|9335.4|8
1733321940000|2024-12-04 14:19:00|9348.9|9336.9|9347.9|9335.9|9352.4|9340.4|9347.9|9335.9|3
1733321960000|2024-12-04 14:19:20|9349.4|9337.4|9348.5|9336.5|9349.4|9337.4|9348.1|9336.1|1
1733321970000|2024-12-04 14:19:30|9349.3|9337.3|9347.5|9335.5|9350.1|9338.1|9347.5|9335.5|1
1733321980000|2024-12-04 14:19:40|9347.4|9335.4|9340|9328|9347.4|9335.4|9340|9328|6
1733321990000|2024-12-04 14:19:50|9339.1|9327.1|9336.5|9324.5|9339.1|9327.1|9336.5|9324.5|6
1733322000000|2024-12-04 14:20:00|9336.8|9324.8|9341.2|9329.2|9341.2|9329.2|9336.8|9324.8|1
1733322010000|2024-12-04 14:20:10|9340.9|9328.9|9338.5|9326.5|9342.1|9330.1|9338.5|9326.5|11
1733322020000|2024-12-04 14:20:20|9338|9326|9338.5|9326.5|9338.5|9326.5|9338|9326|0
1733322040000|2024-12-04 14:20:40|9338.6|9326.6|9337.7|9325.7|9339.7|9327.7|9337.2|9325.2|2
1733322060000|2024-12-04 14:21:00|9337.3|9325.3|9337.7|9325.7|9337.7|9325.7|9337.3|9325.3|0
1733322070000|2024-12-04 14:21:10|9338.1|9326.1|9341.3|9329.3|9342.7|9332.2|9337.6|9326.1|5
1733322080000|2024-12-04 14:21:20|9341.5|9329.5|9337.2|9325.2|9342.8|9333.3|9336.3|9324.3|2
1733322090000|2024-12-04 14:21:30|9337.6|9325.6|9337.6|9325.6|9337.6|9325.6|9337.2|9325.2|0
1733322100000|2024-12-04 14:21:40|9336.9|9324.9|9334.1|9322.1|9336.9|9324.9|9334.1|9322.1|0
1733322110000|2024-12-04 14:21:50|9333.7|9321.7|9333.9|9321.9|9333.9|9321.9|9333.4|9321.4|0
1733322120000|2024-12-04 14:22:00|9334.2|9322.2|9335.3|9323.3|9338|9326|9334.2|9322.2|4
1733322130000|2024-12-04 14:22:10|9328.9|9316.9|9321.8|9309.8|9328.9|9316.9|9321.8|9309.8|2
1733322150000|2024-12-04 14:22:30|9319|9311|9317|9305|9319|9311|9317|9305|5
1733322160000|2024-12-04 14:22:40|9316|9304|9316|9304|9316|9304|9316|9304|1
1733322170000|2024-12-04 14:22:50|9313.2|9305.2|9313.2|9305.2|9313.2|9305.2|9313.2|9305.2|2
1733322180000|2024-12-04 14:23:00|9311.8|9305.8|9317.5|9305.5|9317.5|9305.8|9311.8|9304.2|8
1733322190000|2024-12-04 14:23:10|9317|9305|9316.6|9304.6|9317|9305|9316.6|9304.6|3
1733322200000|2024-12-04 14:23:20|9313.6|9305.6|9313.6|9305.6|9313.6|9305.6|9313.6|9305.6|2
1733322220000|2024-12-04 14:23:40|9314|9306|9314.4|9306.4|9314.4|9306.4|9314|9306|0
1733322230000|2024-12-04 14:23:50|9313.9|9305.9|9317.1|9305.1|9317.1|9305.9|9313.9|9305.1|0
1733322240000|2024-12-04 14:24:00|9317.2|9305.2|9317.2|9305.2|9317.2|9305.2|9317.2|9305.2|0
1733322250000|2024-12-04 14:24:10|9318.4|9306.4|9318.4|9306.4|9318.4|9306.4|9318.4|9306.4|0
1733322270000|2024-12-04 14:24:30|9318.3|9306.3|9315.7|9307.7|9318.3|9307.7|9315.7|9306.3|0
1733322290000|2024-12-04 14:24:50|9315.8|9307.8|9315.7|9307.7|9317.2|9307.9|9313.9|9305.2|5
1733322300000|2024-12-04 14:25:00|9320.4|9308.4|9319.3|9311.3|9320.4|9311.3|9318.9|9308.4|1
1733322320000|2024-12-04 14:25:20|9323.8|9311.8|9323.8|9311.8|9323.8|9311.8|9323.8|9311.8|1
1733322330000|2024-12-04 14:25:30|9323.9|9311.9|9329.8|9317.8|9329.8|9317.8|9322.7|9311.9|1
1733322340000|2024-12-04 14:25:40|9329.3|9317.3|9329.3|9317.3|9329.3|9317.3|9329.3|9317.3|0
1733322350000|2024-12-04 14:25:50|9330.2|9318.2|9322.8|9310.8|9330.3|9318.3|9322.8|9310.8|4
1733322360000|2024-12-04 14:26:00|9323.2|9311.2|9324.7|9312.7|9327.5|9315.5|9323.2|9311.2|6
1733322370000|2024-12-04 14:26:10|9323.1|9311.1|9323.6|9311.6|9323.6|9311.6|9322.6|9310.6|0
1733322380000|2024-12-04 14:26:20|9323.4|9311.4|9322.9|9314.9|9324.9|9316.3|9322.6|9310.6|1
1733322390000|2024-12-04 14:26:30|9324.6|9316.6|9329.9|9321.9|9329.9|9321.9|9324.6|9316.6|1
1733322400000|2024-12-04 14:26:40|9333.1|9321.1|9327.8|9315.8|9333.1|9321.1|9327.8|9315.8|3
1733322410000|2024-12-04 14:26:50|9327.5|9315.5|9319.7|9307.7|9327.5|9315.5|9319.7|9307.7|1
1733322420000|2024-12-04 14:27:00|9319.8|9307.8|9321.1|9309.1|9321.9|9309.9|9317.3|9305.3|1
1733322430000|2024-12-04 14:27:10|9320.6|9308.6|9320.9|9308.9|9321.7|9309.7|9320.6|9308.6|0
1733322450000|2024-12-04 14:27:30|9320.8|9308.8|9324.2|9312.2|9324.2|9312.2|9320.8|9308.8|0
1733322460000|2024-12-04 14:27:40|9323.8|9311.8|9323.8|9311.8|9323.8|9311.8|9323.8|9311.8|1
1733322530000|2024-12-04 14:28:50|9314.2|9306.2|9314.2|9306.2|9314.2|9306.2|9314.2|9306.2|3
1733322540000|2024-12-04 14:29:00|9314|9306|9314|9306|9314|9306|9314|9306|0
1733322550000|2024-12-04 14:29:10|9312.1|9306.1|9316.5|9304.5|9316.5|9306.1|9312.1|9304.5|11
1733322560000|2024-12-04 14:29:20|9314.9|9306.9|9315.1|9307.1|9316.6|9307.1|9314.9|9304.6|0
1733322570000|2024-12-04 14:29:30|9313.2|9307.2|9312.1|9306.1|9313.2|9307.2|9312.1|9306.1|2
1733322580000|2024-12-04 14:29:40|9291.7|9279.7|9295.9|9283.9|9295.9|9283.9|9291.7|9279.7|3
1733322590000|2024-12-04 14:29:50|9295.5|9283.5|9296|9288|9299.9|9293.9|9295.2|9283.5|4
1733322600000|2024-12-04 14:30:00|9296.1|9288.1|9313.2|9301.2|9313.9|9301.9|9296.1|9288.1|4
1733322610000|2024-12-04 14:30:10|9315.8|9303.8|9317|9305|9317|9305|9315.8|9303.8|0
1733322620000|2024-12-04 14:30:20|9318.7|9306.7|9323.2|9311.2|9323.5|9311.5|9318.7|9306.7|4
1733322630000|2024-12-04 14:30:30|9323.6|9311.6|9323.6|9311.6|9323.6|9311.6|9323.2|9311.2|0
1733322640000|2024-12-04 14:30:40|9328.6|9316.6|9327|9321|9328.8|9321|9327|9316.6|2
1733322650000|2024-12-04 14:30:50|9328.4|9320.4|9321.4|9313.4|9328.4|9320.4|9321.4|9312.3|1
1733322660000|2024-12-04 14:31:00|9321.2|9313.2|9319.9|9307.9|9323.9|9313.2|9318.4|9307.9|1
1733322670000|2024-12-04 14:31:10|9318.5|9310.5|9323.2|9311.2|9323.2|9311.2|9318.5|9310.5|1
1733322690000|2024-12-04 14:31:30|9323.3|9311.3|9324.4|9312.4|9324.4|9312.4|9323.3|9311.3|0
1733322700000|2024-12-04 14:31:40|9324|9312|9324.3|9312.3|9324.3|9312.3|9324|9312|0
1733322710000|2024-12-04 14:31:50|9323.9|9311.9|9323.8|9311.8|9323.9|9311.9|9323.8|9311.8|0
1733322720000|2024-12-04 14:32:00|9323.7|9311.7|9323.3|9315.3|9323.7|9315.3|9323.3|9311.7|0
1733322730000|2024-12-04 14:32:10|9323.6|9315.6|9323.3|9311.3|9324|9315.6|9323.3|9311.3|2
1733322740000|2024-12-04 14:32:20|9320.5|9312.5|9320.5|9312.5|9320.5|9312.5|9320.5|9312.5|0
1733322750000|2024-12-04 14:32:30|9320.4|9312.4|9320.4|9312.4|9320.4|9312.4|9320.4|9312.4|0
1733322760000|2024-12-04 14:32:40|9320.7|9312.7|9320.7|9312.7|9320.7|9312.7|9320.7|9312.7|0
1733322770000|2024-12-04 14:32:50|9318.7|9312.5|9325.6|9313.6|9325.6|9313.6|9318.7|9307.1|22
1733322780000|2024-12-04 14:33:00|9325|9313|9316.3|9308.3|9325.5|9315.1|9316.3|9306.6|4
1733322790000|2024-12-04 14:33:10|9316.7|9308.7|9314.3|9308.3|9316.7|9308.7|9314.3|9307.7|0
1733322810000|2024-12-04 14:33:30|9314.2|9308.2|9319|9307|9319|9308.2|9314.2|9307|1
1733322820000|2024-12-04 14:33:40|||||||||1
1733322840000|2024-12-04 14:34:00|9318.8|9306.8|9318.4|9306.4|9318.8|9306.8|9318.4|9306.4|0
1733322850000|2024-12-04 14:34:10|9316.8|9304.8|9313.4|9305.4|9316.8|9305.9|9313.4|9304.8|0
1733322870000|2024-12-04 14:34:30|9313.3|9305.3|9322.8|9310.8|9322.8|9310.8|9313.3|9305.3|4
1733322880000|2024-12-04 14:34:40|9322.3|9314.3|9326.9|9314.9|9326.9|9316.3|9322.1|9314.3|2
1733322890000|2024-12-04 14:34:50|9324.1|9316.1|9324.1|9316.1|9324.1|9316.1|9324.1|9316.1|0
1733322910000|2024-12-04 14:35:10|9326.1|9318.1|9326|9318|9326.1|9318.1|9326|9318|1
1733322920000|2024-12-04 14:35:20|9328.4|9316.4|9327.9|9319.9|9330.3|9319.9|9327.9|9316.4|0
1733322930000|2024-12-04 14:35:30|9327.5|9319.5|9328.8|9320.8|9329.5|9320.8|9327.5|9317.5|2
1733322940000|2024-12-04 14:35:40|9330.4|9318.4|9330.4|9318.4|9330.4|9318.4|9330.4|9318.4|0
1733322950000|2024-12-04 14:35:50|9335.6|9323.6|9331.9|9319.9|9335.6|9323.6|9331.9|9319.9|4
1733322960000|2024-12-04 14:36:00|9332.3|9320.3|9332.3|9320.3|9333.1|9321.1|9332.3|9320.3|0
1733322980000|2024-12-04 14:36:20|9329.9|9317.9|9329.3|9317.3|9329.9|9317.9|9329.3|9317.3|0
1733323000000|2024-12-04 14:36:40|9325.5|9313.5|9320.1|9308.1|9325.9|9313.9|9319.7|9307.7|3
1733323020000|2024-12-04 14:37:00|9320.9|9308.9|9321|9309|9321|9309|9320.9|9308.9|0
1733323040000|2024-12-04 14:37:20|9320.5|9308.5|9320.5|9308.5|9320.5|9308.5|9320.5|9308.5|0
1733323050000|2024-12-04 14:37:30|9317.1|9309.1|9317.3|9309.3|9317.3|9309.3|9316.7|9308.7|1
1733323070000|2024-12-04 14:37:50|9316.9|9308.9|9316.9|9308.9|9317.9|9308.9|9316.7|9305.9|1
1733323080000|2024-12-04 14:38:00|9321.3|9313.3|9323.3|9315.3|9331.1|9319.1|9321.3|9313.3|5
1733323090000|2024-12-04 14:38:10|9328.2|9316.2|9318.7|9310.7|9332.5|9320.5|9318.7|9309.9|1
1733323100000|2024-12-04 14:38:20|9319.8|9307.8|9319.6|9307.6|9319.8|9307.8|9319.6|9307.6|1
1733323110000|2024-12-04 14:38:30|9318.1|9310.1|9319.7|9307.7|9319.7|9310.1|9318.1|9307.7|0
1733323120000|2024-12-04 14:38:40|9319.6|9307.6|9317.1|9309.1|9319.6|9309.1|9317.1|9307|2
1733323130000|2024-12-04 14:38:50|9320|9308|9320|9308|9320|9308|9320|9308|0
1733323140000|2024-12-04 14:39:00|9320.2|9308.2|9320.9|9308.9|9321.3|9309.3|9320.2|9308.2|0
1733323150000|2024-12-04 14:39:10|9320.8|9308.8|9321.9|9309.9|9322|9311.5|9318.7|9306.7|2
1733323160000|2024-12-04 14:39:20|9322|9310|9315.4|9307.4|9322|9310|9315.4|9306.6|5
1733323170000|2024-12-04 14:39:30|9311|9303|9309.1|9297.1|9311|9303|9306.4|9296.3|8
1733323180000|2024-12-04 14:39:40|9309.2|9297.2|9309.7|9297.7|9309.7|9297.7|9309.2|9297.2|1
1733323190000|2024-12-04 14:39:50|9309.3|9297.3|9312.3|9300.3|9317.4|9305.4|9308.1|9296.1|3
1733323200000|2024-12-04 14:40:00|9312.4|9300.4|9319.2|9307.2|9319.6|9307.6|9312.4|9300.4|0
1733323220000|2024-12-04 14:40:20|9318.4|9310.4|9319.2|9311.2|9319.2|9311.2|9318.4|9310.4|0
1733323230000|2024-12-04 14:40:30|9318.8|9312.8|9321.5|9313.5|9321.5|9313.5|9318.8|9312.8|1
1733323240000|2024-12-04 14:40:40|9318.7|9306.7|9321.4|9309.4|9321.8|9309.8|9317.4|9305.4|4
1733323260000|2024-12-04 14:41:00|9321.3|9309.3|9319.2|9311.2|9321.3|9311.2|9317.9|9309.3|1
1733323270000|2024-12-04 14:41:10|9319.4|9311.4|9319.4|9311.4|9319.4|9311.4|9319.4|9311.4|0
1733323280000|2024-12-04 14:41:20|9317.6|9311.6|9319|9311|9320.3|9313.2|9317.6|9308.3|2
1733323290000|2024-12-04 14:41:30|9318.6|9310.6|9317.8|9309.8|9320.3|9310.7|9317.8|9306.9|0
1733323300000|2024-12-04 14:41:40|9317.7|9309.7|9318.2|9310.2|9318.2|9310.2|9317.3|9309.3|1
1733323310000|2024-12-04 14:41:50|9317.6|9311.6|9330.4|9322.4|9331.2|9322.4|9317.6|9311.6|3
1733323320000|2024-12-04 14:42:00|9330.9|9322.9|9336.1|9324.1|9336.5|9324.5|9330.9|9322.9|1
1733323330000|2024-12-04 14:42:10|9336.7|9324.7|9336|9328|9337|9328|9335.5|9324.7|0
1733323350000|2024-12-04 14:42:30|9334.4|9326.4|9334.5|9322.5|9334.5|9326.4|9331.5|9319.5|4
1733323360000|2024-12-04 14:42:40|9334.1|9322.1|9334.5|9322.5|9334.5|9322.5|9334|9322|0
1733323370000|2024-12-04 14:42:50|9333.2|9325.2|9337.7|9329.7|9338.9|9330.2|9333.2|9325.2|2
1733323380000|2024-12-04 14:43:00|9338|9331.7|9335.2|9323.2|9338|9331.7|9332.1|9323.2|5
1733323390000|2024-12-04 14:43:10|9335.6|9323.6|9334.3|9322.3|9335.7|9325.3|9332.7|9320.7|0
1733323400000|2024-12-04 14:43:20|9328.6|9322.6|9324.3|9312.3|9328.6|9322.6|9317.3|9307.9|11
1733323410000|2024-12-04 14:43:30|9323.9|9311.9|9320.2|9308.2|9323.9|9311.9|9319.7|9307.7|1
1733323420000|2024-12-04 14:43:40|9319.8|9307.8|9328.7|9316.7|9328.7|9316.7|9317.3|9307.8|3
1733323430000|2024-12-04 14:43:50|9327.9|9319.9|9328.3|9320.3|9328.8|9320.8|9327.9|9319.9|0
1733323450000|2024-12-04 14:44:10|9328.8|9320.8|9326.3|9318.3|9329.3|9320.8|9326.3|9316.8|0
1733323460000|2024-12-04 14:44:20|9325.9|9317.9|9317.7|9309.7|9325.9|9317.9|9317.7|9308.4|1
1733323470000|2024-12-04 14:44:30|9317.4|9309.4|9317.4|9309.4|9317.4|9309.4|9317.4|9309.4|0
1733323500000|2024-12-04 14:45:00|9328.4|9316.4|9329.9|9317.9|9331.4|9319.4|9326.9|9314.9|1
1733323520000|2024-12-04 14:45:20|9330.6|9318.6|9330|9324|9334.9|9325.5|9330|9318.6|7
1733323530000|2024-12-04 14:45:30|9329.5|9323.5|9331.5|9323.5|9333.7|9323.5|9329.5|9321.7|0
1733323540000|2024-12-04 14:45:40|9331.4|9323.4|9332.3|9320.3|9332.6|9323.4|9328.9|9316.9|3
1733323550000|2024-12-04 14:45:50|9332.4|9320.4|9329.9|9317.9|9332.4|9320.4|9324.5|9317.9|5
1733323560000|2024-12-04 14:46:00|9330.3|9318.3|9321.3|9309.3|9330.3|9318.5|9320.9|9308.9|5
1733323570000|2024-12-04 14:46:10|9321.4|9309.4|9318.4|9310.4|9321.4|9310.4|9318.4|9309.4|1
1733323580000|2024-12-04 14:46:20|9319.9|9307.9|9318.4|9312.4|9319.9|9312.4|9318.4|9307.9|5
1733323590000|2024-12-04 14:46:30|9319|9311|9318.4|9312.4|9319|9312.4|9318.4|9311|4
1733323600000|2024-12-04 14:46:40|9318.5|9312.5|9314|9302|9318.5|9312.5|9311.5|9300.8|2
1733323610000|2024-12-04 14:46:50|9311.6|9303.6|9312|9304|9312|9304|9309.6|9303.1|1
1733323620000|2024-12-04 14:47:00|9311.5|9303.5|9311.5|9303.5|9311.5|9303.5|9311.5|9303.5|0
1733323630000|2024-12-04 14:47:10|||||||||1
1733323640000|2024-12-04 14:47:20|9311.1|9303.1|9310.9|9302.9|9311.1|9303.1|9310.9|9302.9|1
1733323650000|2024-12-04 14:47:30|||||||||2
1733323660000|2024-12-04 14:47:40|9316.9|9304.9|9313.4|9305.4|9318.7|9308.9|9313.3|9304.9|6
1733323680000|2024-12-04 14:48:00|9313.8|9305.8|9310.5|9304.5|9313.8|9305.8|9310.5|9304|3
1733323690000|2024-12-04 14:48:10|9310.4|9304.4|9310.4|9304.4|9310.4|9304.4|9310.4|9304.4|6
1733323700000|2024-12-04 14:48:20|9309.4|9303.4|9308.3|9300.3|9309.8|9303.4|9308.3|9297.8|3
1733323710000|2024-12-04 14:48:30|9308.4|9300.4|9313.6|9305.6|9314.9|9305.7|9308.4|9300.4|3
1733323720000|2024-12-04 14:48:40|9313.5|9307.5|9313.6|9307.6|9313.6|9307.6|9313.5|9307.5|0
1733323730000|2024-12-04 14:48:50|9314.1|9308.1|9319.1|9311.1|9320.2|9311.1|9314.1|9308.1|1
1733323740000|2024-12-04 14:49:00|9318.6|9312.6|9319.2|9311.2|9319.2|9312.6|9317.2|9309.4|4
1733323750000|2024-12-04 14:49:10|9319|9311|9314.4|9306.4|9319|9312.4|9314.4|9304.2|2
1733323780000|2024-12-04 14:49:40|9316.9|9304.9|9317.1|9305.1|9319.4|9307.4|9316.9|9304.9|2
1733323790000|2024-12-04 14:49:50|9317.6|9305.6|9319|9307|9319.4|9307.4|9317.5|9305.5|0
1733323800000|2024-12-04 14:50:00|9318.9|9306.9|9318.9|9310.9|9318.9|9311.4|9316.5|9304.9|3
1733323810000|2024-12-04 14:50:10|9317.1|9311.1|9318.4|9312.4|9318.4|9312.4|9316.9|9310.9|4
1733323830000|2024-12-04 14:50:30|9317.7|9311.7|9317.7|9311.7|9318.1|9312.1|9317.7|9311.7|0
1733323840000|2024-12-04 14:50:40|9317.5|9311.5|9315.5|9309.5|9317.5|9311.5|9315.5|9308.9|3
1733323850000|2024-12-04 14:50:50|9314.9|9308.9|9314.8|9308.8|9314.9|9308.9|9314.8|9308.8|0
1733323860000|2024-12-04 14:51:00|9313.6|9307.6|9313.6|9307.6|9315|9307.6|9313.6|9307|2
1733323870000|2024-12-04 14:51:10|9307.5|9299.5|9303.7|9297.7|9309.1|9299.5|9303.7|9296.1|2
1733323880000|2024-12-04 14:51:20|9298.2|9286.2|9299|9287|9299|9287|9298.2|9286.2|2
1733323890000|2024-12-04 14:51:30|9299.1|9287.1|9299.1|9287.1|9299.1|9287.1|9299.1|9287.1|0
1733323910000|2024-12-04 14:51:50|9301.8|9293.8|9306.5|9294.5|9308|9298.5|9301.8|9293.8|3
1733323920000|2024-12-04 14:52:00|9305|9293|9307|9295|9308|9300.2|9303|9291|1
1733323930000|2024-12-04 14:52:10|9304.2|9292.2|9302.6|9294.6|9305|9294.6|9302.6|9292.1|1
1733323940000|2024-12-04 14:52:20|9295|9283|9293.7|9285.7|9295|9285.7|9293.7|9282.6|6
1733323950000|2024-12-04 14:52:30|9293.8|9285.8|9293.8|9285.8|9293.8|9285.8|9293.8|9285.8|0
1733323960000|2024-12-04 14:52:40|9293.6|9285.6|9293.6|9285.6|9293.6|9285.6|9293.6|9285.6|0
1733323980000|2024-12-04 14:53:00|9293.5|9285.5|9293.1|9285.1|9293.5|9285.5|9293.1|9285.1|0
1733323990000|2024-12-04 14:53:10|9293|9285|9282|9270|9293|9285|9282|9270|3
1733324000000|2024-12-04 14:53:20|9287.3|9275.3|9280.5|9268.5|9287.3|9275.3|9280.5|9268.5|17
1733324010000|2024-12-04 14:53:30|9279.6|9267.6|9279.5|9271.5|9279.6|9271.5|9277.9|9267.6|1
1733324020000|2024-12-04 14:53:40|9279.6|9271.6|9285.7|9273.7|9285.7|9275.3|9279.6|9271.6|2
1733324030000|2024-12-04 14:53:50|9284.1|9276.1|9284.2|9276.2|9286|9276.2|9284.1|9274|0
1733324040000|2024-12-04 14:54:00|9284.3|9276.3|9293.5|9281.5|9293.5|9281.9|9284.3|9276.3|1
1733324050000|2024-12-04 14:54:10|9295.5|9283.5|9296.5|9288.5|9297.6|9288.5|9295.5|9283.5|0
1733324060000|2024-12-04 14:54:20|9296.7|9288.7|9293|9281|9296.7|9288.7|9289.1|9277.1|13
1733324070000|2024-12-04 14:54:30|9294.6|9286.6|9295.6|9287.6|9297.9|9287.6|9294.6|9285.9|0
1733324080000|2024-12-04 14:54:40|9295.5|9287.5|9295.5|9287.5|9295.5|9287.5|9295.5|9287.5|0
1733324100000|2024-12-04 14:55:00|9295.4|9287.4|9283.6|9271.6|9297.8|9287.4|9283.6|9271.6|7
1733324110000|2024-12-04 14:55:10|9284.2|9272.2|9285|9273|9285.4|9273.4|9284.2|9272.2|0
1733324120000|2024-12-04 14:55:20|9286.2|9274.2|9286.3|9274.3|9286.7|9274.7|9286.2|9274.2|0
1733324130000|2024-12-04 14:55:30|9286.1|9274.1|9286.1|9274.1|9286.1|9274.1|9286.1|9274.1|0
1733324140000|2024-12-04 14:55:40|9283.3|9275.3|9285.7|9273.7|9285.7|9275.3|9283.1|9273.3|0
1733324160000|2024-12-04 14:56:00|9282|9274|9282|9274|9282|9274|9282|9274|1
1733324170000|2024-12-04 14:56:10|9281.9|9273.9|9278.9|9266.9|9281.9|9273.9|9277.7|9265.7|3
1733324180000|2024-12-04 14:56:20|9276.3|9268.3|9276.3|9268.3|9276.3|9268.3|9276.3|9268.3|0
1733324190000|2024-12-04 14:56:30|9276.5|9268.5|9275.8|9267.8|9276.5|9268.5|9275.8|9267.8|0
1733324200000|2024-12-04 14:56:40|9275.9|9267.9|9288.9|9276.9|9293.9|9281.9|9275.9|9267.9|12
1733324220000|2024-12-04 14:57:00|9290.1|9278.1|9289.7|9277.7|9290.1|9278.1|9289.7|9277.7|0
1733324240000|2024-12-04 14:57:20|9291.7|9279.7|9291|9279|9291.9|9279.9|9290.8|9278.8|1
1733324250000|2024-12-04 14:57:30|9288.6|9280.6|9288.6|9280.6|9288.6|9280.6|9288.6|9280.6|0
1733324260000|2024-12-04 14:57:40|9291|9279|9289.5|9281.5|9291|9281.5|9289|9279|0
1733324280000|2024-12-04 14:58:00|9283.6|9275.6|9286.9|9274.9|9287.2|9275.6|9283.6|9274.8|1
1733324290000|2024-12-04 14:58:10|9287.3|9275.3|9289.5|9277.5|9289.5|9277.5|9286.9|9274.9|0
1733324310000|2024-12-04 14:58:30|9290.7|9278.7|9291.6|9279.6|9291.6|9279.6|9290.7|9278.7|0
1733324320000|2024-12-04 14:58:40|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|9291.1|9279.1|0
1733324330000|2024-12-04 14:58:50|9291.5|9279.5|9290.5|9282.5|9291.9|9282.5|9290.5|9279.5|0
1733324340000|2024-12-04 14:59:00|9289.2|9283.2|9289.1|9277.1|9289.2|9283.2|9285.5|9273.5|2
1733324350000|2024-12-04 14:59:10|9288.6|9276.6|9283.6|9277.6|9288.6|9277.6|9283.6|9276.2|0
1733324360000|2024-12-04 14:59:20|9286.6|9278.6|9287.1|9279.1|9287.1|9279.1|9286.6|9278.6|1
1733324370000|2024-12-04 14:59:30|9286.6|9280.6|9286.6|9280.6|9286.6|9280.6|9286.6|9280.6|0
1733324390000|2024-12-04 14:59:50|9285.6|9279.6|9284.6|9272.6|9285.6|9279.6|9284.6|9272.6|3
1733324400000|2024-12-04 15:00:00|9284.5|9272.5|9293.8|9285.8|9297.7|9289.7|9284.5|9272.5|5
1733324420000|2024-12-04 15:00:20|9294.2|9286.2|9296.4|9284.4|9297.2|9287.2|9294.2|9284.4|2
1733324430000|2024-12-04 15:00:30|9296.2|9284.2|9296.3|9284.3|9297.7|9285.7|9296.2|9284.2|0
1733324440000|2024-12-04 15:00:40|9296|9284|9299.2|9287.2|9299.2|9287.2|9296|9284|4
1733324450000|2024-12-04 15:00:50|9300|9288|9300.3|9288.3|9300.3|9288.3|9300|9288|0
1733324460000|2024-12-04 15:01:00|9298.7|9290.7|9298.7|9290.7|9298.7|9290.7|9298.7|9290.7|0
1733324470000|2024-12-04 15:01:10|9298|9290|9297.7|9289.7|9298|9290|9297.7|9289.7|0
1733324480000|2024-12-04 15:01:20|9300.1|9288.1|9300.2|9288.2|9300.2|9289.7|9297.7|9288.1|1
1733324510000|2024-12-04 15:01:50|9297.4|9289.4|9300.1|9288.1|9300.1|9289.4|9297.4|9288.1|0
1733324520000|2024-12-04 15:02:00|9297.7|9289.7|9296.3|9284.3|9298.7|9289.7|9296.3|9284.3|8
1733324530000|2024-12-04 15:02:10|9293.9|9285.9|9293.9|9285.9|9293.9|9285.9|9293.9|9285.9|8
1733324540000|2024-12-04 15:02:20|9293.5|9285.5|9289|9277|9293.5|9285.5|9289|9277|3
1733324550000|2024-12-04 15:02:30|9290.4|9278.4|9290.1|9278.1|9293.6|9281.6|9290.1|9278.1|0
1733324560000|2024-12-04 15:02:40|9290.3|9278.3|9288.4|9280.4|9290.6|9280.4|9287.6|9278.3|0
1733324570000|2024-12-04 15:02:50|9288.8|9282.8|9288.8|9282.8|9288.8|9282.8|9288.8|9282.8|0
1733324580000|2024-12-04 15:03:00|9288|9276|9288.5|9276.5|9288.5|9278|9283.4|9275.4|1
1733324590000|2024-12-04 15:03:10|9287.3|9279.3|9286|9278|9287.5|9279.5|9286|9278|2
1733324600000|2024-12-04 15:03:20|9285.7|9277.7|9287.7|9279.7|9289.2|9279.7|9285.7|9276.2|6
1733324610000|2024-12-04 15:03:30|9288.1|9280.1|9283.5|9275.5|9288.2|9280.2|9282.6|9274.6|2
1733324620000|2024-12-04 15:03:40|9283|9277|9288.4|9280.4|9288.4|9280.4|9283|9277|1
1733324630000|2024-12-04 15:03:50|9287.8|9281.8|9288.6|9282.6|9288.6|9282.6|9287.8|9281.8|0
1733324640000|2024-12-04 15:04:00|9289|9283|9291.2|9283.2|9294|9283.3|9289|9281.6|4
1733324650000|2024-12-04 15:04:10|9291.1|9283.1|9291.1|9283.1|9291.1|9283.1|9291.1|9283.1|0
1733324670000|2024-12-04 15:04:30|9290.7|9282.7|9290.5|9282.5|9290.7|9282.7|9290.5|9282.5|1
1733324680000|2024-12-04 15:04:40|||||||||3
1733324710000|2024-12-04 15:05:10|9287.9|9275.9|9288.5|9276.5|9288.5|9278.7|9286.7|9275.9|4
1733324730000|2024-12-04 15:05:30|9291.4|9279.4|9294.5|9282.5|9296.6|9287.9|9291.4|9279.4|8
1733324760000|2024-12-04 15:06:00|9296.1|9284.1|9296.7|9284.7|9296.7|9287.1|9294.3|9283.2|0
1733324780000|2024-12-04 15:06:20|9295.2|9287.2|9295.2|9287.2|9295.2|9287.2|9294.7|9286.7|1
1733324790000|2024-12-04 15:06:30|9295.6|9287.6|9295.7|9287.7|9295.7|9287.7|9295.6|9287.6|1
1733324800000|2024-12-04 15:06:40|9297.7|9289.7|9297.7|9289.7|9297.7|9289.7|9297.7|9289.7|4
1733324820000|2024-12-04 15:07:00|9298.2|9290.2|9299.2|9287.2|9299.2|9290.2|9295.7|9283.7|4
1733324840000|2024-12-04 15:07:20|9298.8|9286.8|9298.5|9286.5|9298.8|9286.8|9298.5|9286.5|0
1733324850000|2024-12-04 15:07:30|9298.9|9286.9|9296|9288|9298.9|9288|9296|9286.5|0
1733324860000|2024-12-04 15:07:40|9296.1|9288.1|9296.1|9288.1|9296.1|9288.1|9296.1|9288.1|0
1733324880000|2024-12-04 15:08:00|9296|9288|9294.2|9286.2|9297.1|9288|9294.2|9285.1|5
1733324900000|2024-12-04 15:08:20|9293.5|9285.5|9296.5|9284.5|9296.5|9285.5|9293.5|9284.5|3
1733324910000|2024-12-04 15:08:30|9296.6|9284.6|9296.6|9284.6|9296.6|9284.6|9296.6|9284.6|0
1733324920000|2024-12-04 15:08:40|9294.8|9288.8|9296.7|9288.7|9296.7|9289.1|9294.8|9288.7|1
1733324940000|2024-12-04 15:09:00|9296.8|9288.8|9297.2|9289.2|9297.2|9289.2|9296.8|9288.8|0
1733324950000|2024-12-04 15:09:10|9295.2||9295.2||9295.2||9295.2||0
1733324960000|2024-12-04 15:09:20|9292.3|9284.3|9292.3|9284.3|9292.3|9284.3|9292.3|9284.3|2
1733324970000|2024-12-04 15:09:30|9297.3|9289.3|9296.3|9288.3|9297.3|9291.3|9295.2|9287.4|5
1733324980000|2024-12-04 15:09:40|9298.7|9286.7|9297.8|9289.8|9298.7|9289.8|9297.8|9286.7|0
1733325000000|2024-12-04 15:10:00|9300.3|9288.3|9307.9|9295.9|9308.3|9296.3|9300.3|9288.3|5
1733325010000|2024-12-04 15:10:10|9309.5|9297.5|9309.7|9297.7|9309.7|9297.7|9309.5|9297.5|0
1733325020000|2024-12-04 15:10:20|9310.6|9298.6|9314.5|9302.5|9315.3|9306.5|9309|9298.6|9
1733325030000|2024-12-04 15:10:30|9315.7|9303.7|9315.4|9303.4|9316.6|9304.6|9315.4|9303.4|2
1733325040000|2024-12-04 15:10:40|9314.2|9306.2|9314.6|9306.6|9317.9|9310.3|9314.1|9305.4|4
1733325050000|2024-12-04 15:10:50|9312.4|9306.4|9315.8|9303.8|9318.1|9308.1|9310.7|9303.4|6
1733325060000|2024-12-04 15:11:00|9315.4|9303.4|9315.7|9307.7|9316.1|9308.1|9313.4|9303|1
1733325070000|2024-12-04 15:11:10|9315|9303|9317.6|9305.6|9317.6|9305.6|9314.1|9302.1|1
1733325080000|2024-12-04 15:11:20|9315.2|9303.2|9315.3|9303.3|9315.3|9303.3|9315.2|9303.2|3
1733325090000|2024-12-04 15:11:30|9315.4|9303.4|9309.2|9301.2|9315.4|9304.4|9309.2|9298.7|2
1733325100000|2024-12-04 15:11:40|9309.4|9301.4|9309.4|9301.4|9309.4|9301.4|9309.4|9301.4|0
1733325110000|2024-12-04 15:11:50|9310.5|9298.5|9309.3|9301.3|9310.5|9301.3|9309.3|9298.5|0
1733325130000|2024-12-04 15:12:10|9309.5|9301.5|9309.8|9297.8|9309.8|9301.5|9308.2|9297.8|2
1733325150000|2024-12-04 15:12:30|9309.9|9297.9|9309.9|9297.9|9309.9|9297.9|9309.9|9297.9|0
1733325160000|2024-12-04 15:12:40|9309.7|9297.7|9309.7|9297.7|9309.7|9297.7|9309.7|9297.7|0
1733325180000|2024-12-04 15:13:00|9309.3|9301.3|9309.3|9301.3|9309.3|9301.3|9309.3|9301.3|1
1733325190000|2024-12-04 15:13:10|9309.7|9301.7|9308.3|9302.3|9309.7|9302.3|9308.3|9301.7|1
1733325210000|2024-12-04 15:13:30|9309.1|9303.1|9309.3|9303.3|9309.3|9303.3|9309.1|9303.1|0
1733325230000|2024-12-04 15:13:50|9308.3|9300.3|9308.4|9300.4|9310.9|9304.4|9308.3|9298.9|33
1733325240000|2024-12-04 15:14:00|9308.8|9296.8|9303.8|9297.8|9309.9|9297.9|9303.8|9296.8|0
1733325250000|2024-12-04 15:14:10|9303.4|9297.4|9303.4|9297.4|9303.4|9297.4|9303.4|9297.4|0
1733325260000|2024-12-04 15:14:20|9305.6|9297.6|9308.8|9296.8|9309.2|9297.6|9305.4|9295.8|2
1733325270000|2024-12-04 15:14:30|9309.2|9297.2|9298.5|9290.5|9309.2|9297.2|9298.5|9288.9|11
1733325280000|2024-12-04 15:14:40|9298.4|9290.4|9297.7|9285.7|9298.4|9290.4|9295.5|9285.7|4
1733325300000|2024-12-04 15:15:00|||||||||1
1733325310000|2024-12-04 15:15:10|9295.2|9287.2|9295.2|9287.2|9295.2|9287.2|9295.2|9287.2|0
1733325320000|2024-12-04 15:15:20|9297.7|9285.7|9301.5|9295.5|9302|9296|9297.7|9285.7|5
1733325330000|2024-12-04 15:15:30|9302.1|9296.1|9306.6|9298.6|9308.7|9298.6|9302.1|9296.1|6
1733325340000|2024-12-04 15:15:40|9306.9|9298.9|9306.9|9298.9|9306.9|9298.9|9306.9|9298.9|0
1733325350000|2024-12-04 15:15:50|9306.6|9298.6|9295.6|9289.6|9306.6|9298.6|9295.6|9289|6
1733325360000|2024-12-04 15:16:00|9295.2|9289.2|9290.5|9284.5|9296|9289.2|9290.5|9284|4
1733325370000|2024-12-04 15:16:10|9291.1|9283.1|9291|9279|9291.1|9283.7|9289.7|9279|5
1733325380000|2024-12-04 15:16:20|9290.1|9278.1|9291.1|9279.1|9291.1|9279.1|9290.1|9278.1|0
1733325390000|2024-12-04 15:16:30|9292.1|9280.1|9292.1|9280.1|9292.1|9280.1|9292.1|9280.1|0
1733325400000|2024-12-04 15:16:40|9289.6|9281.6|9289.6|9281.6|9289.6|9281.6|9289.6|9281.6|1
1733325410000|2024-12-04 15:16:50|9289.4|9283.4|9295.1|9287.1|9295.4|9287.1|9289.4|9281.8|4
1733325420000|2024-12-04 15:17:00|9295.2|9287.2|9295.2|9287.2|9295.2|9287.2|9295.2|9287.2|0
1733325430000|2024-12-04 15:17:10|9295.1|9287.1|9295.1|9287.1|9295.1|9287.1|9295.1|9287.1|0
1733325450000|2024-12-04 15:17:30|9294.5|9288.5|9301.1|9293.1|9301.1|9293.1|9294.5|9286|5
1733325460000|2024-12-04 15:17:40|9299.5|9287.5|9298.4|9290.4|9299.9|9290.4|9298.4|9287.5|4
1733325470000|2024-12-04 15:17:50|9296.6|9288.6|9299.8|9287.8|9299.8|9289.1|9296.6|9287.8|5
1733325480000|2024-12-04 15:18:00|9300.1|9288.1|9296.9|9284.9|9300.1|9288.1|9296.9|9284.9|1
1733325490000|2024-12-04 15:18:10|9295|9283|9294.6|9282.6|9295|9283|9294.6|9282.6|0
1733325500000|2024-12-04 15:18:20|9294.2|9282.2|9294.2|9282.2|9294.2|9282.2|9294.2|9282.2|0
1733325530000|2024-12-04 15:18:50|9289.6|9281.6|9294.6|9282.6|9298.5|9286.5|9289.5|9281.5|21
1733325540000|2024-12-04 15:19:00|9297.1|9285.1|9297.1|9285.1|9297.1|9285.1|9297.1|9285.1|3
1733325550000|2024-12-04 15:19:10|9294.5|9282.5|9291.7|9279.7|9294.5|9282.5|9291.7|9279.7|1
1733325570000|2024-12-04 15:19:30|9291.5|9279.5|9294.1|9282.1|9294.1|9282.1|9291.5|9279.5|0
1733325580000|2024-12-04 15:19:40|9293.5|9281.5|9291|9279|9293.5|9281.5|9291|9279|0
1733325590000|2024-12-04 15:19:50|9290.6|9278.6|9289.9|9277.9|9290.6|9278.6|9289.7|9277.7|0
1733325600000|2024-12-04 15:20:00|9290|9278|9290.4|9282.4|9290.4|9282.4|9290|9278|0
1733325610000|2024-12-04 15:20:10|9291.1|9283.1|9291.1|9283.1|9291.1|9283.1|9291.1|9283.1|0
1733325620000|2024-12-04 15:20:20|||||||||1
1733325710000|2024-12-04 15:21:50|9291.5|9283.5|9291.7|9283.7|9291.7|9283.7|9291.5|9283.5|0
1733325720000|2024-12-04 15:22:00|9290.6|9278.6|9294.2|9286.2|9297.6|9287.2|9288.3|9278.6|8
1733325730000|2024-12-04 15:22:10|9295.2|9287.2|9295.1|9289.1|9295.2|9289.2|9294.9|9287.2|4
1733325740000|2024-12-04 15:22:20|9295.3|9289.3|9301.1|9293.1|9301.6|9294.1|9295.3|9288.7|3
1733325750000|2024-12-04 15:22:30|9301.7|9293.7|9301.7|9293.7|9301.7|9293.7|9301.6|9293.6|3
1733325770000|2024-12-04 15:22:50|9304.5|9296.5|9309.7|9301.7|9309.7|9301.7|9304.5|9295.5|3
1733325780000|2024-12-04 15:23:00|9306.8|9298.8|9308.4|9300.4|9310.8|9300.4|9306.8|9298.7|13
1733325790000|2024-12-04 15:23:10|9308.8|9300.8|9308.3|9300.3|9308.8|9300.8|9308.3|9300.3|2
1733325810000|2024-12-04 15:23:30|9308.7|9300.7|9309.3|9303.3|9309.3|9303.3|9308.7|9300.7|1
1733325840000|2024-12-04 15:24:00|9310.3|9304.3|9315.2|9307.2|9316.6|9307.6|9310.3|9303.5|7
1733325850000|2024-12-04 15:24:10|9315|9307|9315|9307|9315|9307|9315|9307|0
1733325870000|2024-12-04 15:24:30|9315.1|9307.1|9316.8|9308.8|9316.8|9308.8|9315.1|9307.1|2
1733325880000|2024-12-04 15:24:40|9317.1|9309.1|9317.1|9309.1|9317.1|9309.1|9317.1|9309.1|0
1733325890000|2024-12-04 15:24:50|9314.7|9308.7|9314.7|9308.7|9314.7|9308.7|9314.7|9308.7|1
1733325900000|2024-12-04 15:25:00|9314.9|9306.9|9314.7|9306.7|9314.9|9306.9|9314.2|9306.2|1
1733325910000|2024-12-04 15:25:10|9323|9311|9322.1|9314.1|9323.6|9314.1|9322|9311|6
1733325920000|2024-12-04 15:25:20|9322.5|9314.5|9320.5|9314.5|9322.5|9314.5|9320.5|9314.5|0
1733325950000|2024-12-04 15:25:50|9320.7|9314.7|9320.7|9314.7|9322.5|9315.1|9320.7|9314.5|5
1733325960000|2024-12-04 15:26:00|9319.5|9313.5|9321.5|9313.5|9321.6|9313.6|9319.5|9313.1|3
1733325970000|2024-12-04 15:26:10|9321.6|9313.6|9322.5|9314.5|9322.5|9314.5|9321.6|9313.6|0
1733326000000|2024-12-04 15:26:40|9321.1|9315.1|9321.1|9315.1|9321.1|9315.1|9321.1|9315.1|0
1733326020000|2024-12-04 15:27:00|9321.5|9315.5|9322.2|9316.2|9323.7|9316.2|9321.1|9313.4|6
1733326030000|2024-12-04 15:27:10|9323.6|9315.6|9322.2|9316.2|9323.6|9316.2|9322.1|9315.5|2
1733326050000|2024-12-04 15:27:30|9322.7|9316.7|9320.2|9314.2|9322.7|9316.7|9320.2|9314.1|5
1733326060000|2024-12-04 15:27:40|9323.2|9315.2|9326.4|9320.4|9328.4|9320.4|9323.2|9315.2|23
1733326070000|2024-12-04 15:27:50|9327.9|9319.9|9324.1|9312.1|9327.9|9320.1|9324.1|9312.1|11
1733326080000|2024-12-04 15:28:00|9323.9|9311.9|9326.8|9314.8|9326.8|9316.3|9323.5|9311.9|3
1733326090000|2024-12-04 15:28:10|9327.6|9315.6|9328.1|9316.1|9328.1|9316.1|9327.6|9315.6|0
1733326110000|2024-12-04 15:28:30|9326.1|9314.1|9320|9314|9326.1|9314.8|9319.5|9313|1
1733326120000|2024-12-04 15:28:40|9319.5|9313.5|9328.4|9320.4|9329.9|9320.4|9319.5|9313.5|4
1733326140000|2024-12-04 15:29:00|9328.3|9320.3|9328.3|9320.3|9328.3|9320.3|9327.8|9319.8|1
1733326150000|2024-12-04 15:29:10|9333.1|9321.1|9331.9|9323.9|9333.1|9323.9|9331.9|9321.1|14
1733326160000|2024-12-04 15:29:20|9332.1|9324.1|9331.7|9323.7|9332.1|9324.1|9331.7|9323.7|2
1733326180000|2024-12-04 15:29:40|9330.2|9324.2|9330.2|9324.2|9330.2|9324.2|9330.2|9324.2|0
1733326190000|2024-12-04 15:29:50|9331.7|9323.7|9331.7|9323.7|9331.7|9323.7|9331.7|9323.7|3
1733326200000|2024-12-04 15:30:00|9331.6|9323.6|9332|9324|9332|9324|9331.6|9323.6|0
1733326210000|2024-12-04 15:30:10|9331.8|9323.8|9331.7|9323.7|9332.2|9324.2|9331.7|9323.7|0
1733326220000|2024-12-04 15:30:20|9332.7|9324.7|9332.1|9326.1|9332.7|9326.1|9332.1|9324.7|0
1733326230000|2024-12-04 15:30:30|9332.2|9326.2|9327.2|9321.2|9332.2|9326.2|9327.2|9321.2|17
1733326240000|2024-12-04 15:30:40|9327.3|9321.3|9319.8|9311.8|9327.3|9321.3|9319.8|9311.8|1
1733326250000|2024-12-04 15:30:50|9320.9|9308.9|9319.7|9311.7|9320.9|9311.7|9319.7|9308.9|0
1733326260000|2024-12-04 15:31:00|9319.9|9311.9|9318.5|9312.5|9319.9|9312.5|9318.5|9311.9|0
1733326270000|2024-12-04 15:31:10|9318.1|9312.1|9313.4|9301.4|9318.1|9312.1|9308.5|9300.9|8
1733326280000|2024-12-04 15:31:20|9314|9302|9310.4|9298.4|9314|9302|9305.1|9297.1|8
1733326290000|2024-12-04 15:31:30|9310.5|9298.5|9307.9|9295.9|9310.5|9298.5|9307.9|9295.9|0
1733326300000|2024-12-04 15:31:40|||||||||1
1733326320000|2024-12-04 15:32:00|9307.4|9295.4|9307.4|9295.4|9307.4|9295.4|9307.4|9295.4|0
1733326330000|2024-12-04 15:32:10|9306.3|9294.3|9309.3|9301.3|9311.1|9301.3|9305.6|9293.6|1
1733326340000|2024-12-04 15:32:20|9308.8|9296.8|9306|9294|9308.8|9296.8|9306|9294|2
1733326350000|2024-12-04 15:32:30|9306.4|9294.4|9304.4|9292.4|9306.4|9294.4|9304.4|9292.4|3
1733326360000|2024-12-04 15:32:40|9303.6|9291.6|9306.5|9294.5|9306.5|9294.5|9301.3|9289.3|0
1733326370000|2024-12-04 15:32:50|9302.5|9294.8|9287.4|9281.4|9308.3|9298.4|9287.3|9275.3|29
1733326380000|2024-12-04 15:33:00|9287.3|9275.3|9286.6|9274.6|9287.3|9276.4|9276.2|9264.7|89
1733326390000|2024-12-04 15:33:10|9286.5|9274.5|9287.7|9279.7|9288.8|9279.7|9286.5|9274.5|8
1733326400000|2024-12-04 15:33:20|9287.1|9281.1|9292.1|9280.1|9292.1|9281.2|9286.7|9279.7|4
1733326410000|2024-12-04 15:33:30|9292|9280|9290.1|9278.1|9292|9280|9290.1|9278.1|1
1733326420000|2024-12-04 15:33:40|9290.7|9278.7|9290.7|9278.7|9290.7|9278.7|9289.3|9277.3|0
1733326430000|2024-12-04 15:33:50|9289.7|9277.7|9289.7|9277.7|9289.7|9277.7|9289.7|9277.7|1
1733326440000|2024-12-04 15:34:00|9288.1|9280.1|9288.1|9280.1|9288.1|9280.1|9288.1|9280.1|1
1733326450000|2024-12-04 15:34:10|9289|9281|9294.6|9282.6|9295.5|9285.1|9289|9281|6
1733326470000|2024-12-04 15:34:30|9297.5|9285.5|9296.6|9284.6|9297.5|9285.5|9296.3|9284.3|7
1733326480000|2024-12-04 15:34:40|9302.1|9290.1|9292.2|9284.2|9302.5|9290.5|9291.6|9281.6|2
1733326490000|2024-12-04 15:34:50|9291.8|9283.8|9291.2|9283.2|9295.6|9283.8|9291.2|9282.8|1
1733326500000|2024-12-04 15:35:00|9292.7|9280.7|9292.6|9284.6|9293|9284.6|9292.6|9280.7|1
1733326510000|2024-12-04 15:35:10|9296.1|9284.1|9295.5|9283.5|9296.1|9285.2|9293.1|9283.5|2
1733326520000|2024-12-04 15:35:20|9292.6|9284.6|9292.6|9284.6|9292.6|9284.6|9292.6|9284.6|0
1733326540000|2024-12-04 15:35:40|9296|9284|9295.6|9283.6|9296|9285.2|9291|9281.8|12
1733326560000|2024-12-04 15:36:00|9295.5|9283.5|9293.9|9285.9|9295.5|9285.9|9293.9|9283.5|0
1733326580000|2024-12-04 15:36:20|9295.9|9283.9|9295.5|9283.5|9295.9|9283.9|9295.5|9283.5|1
1733326590000|2024-12-04 15:36:30|9293.9|9285.9|9287.5|9279.5|9295.5|9285.9|9286.1|9279.5|1
1733326600000|2024-12-04 15:36:40|9286|9280|9281.5|9269.5|9287.4|9280.1|9280.4|9268.4|2
1733326610000|2024-12-04 15:36:50|9281.2|9269.2|9274|9266|9281.2|9269.2|9274|9264.9|4
1733326620000|2024-12-04 15:37:00|9273.9|9265.9|9287.4|9275.4|9287.4|9275.4|9273.9|9265.9|3
1733326630000|2024-12-04 15:37:10|9284.6|9276.6|9284.6|9276.6|9284.6|9276.6|9284.6|9276.6|0
1733326640000|2024-12-04 15:37:20|9284.4|9276.4|9288.4|9276.4|9288.4|9276.4|9284.4|9276.4|2
1733326650000|2024-12-04 15:37:30|9287.6|9275.6|9287|9281|9287.6|9281|9283.9|9271.9|2
1733326660000|2024-12-04 15:37:40|9287.4|9281.4|9292.9|9286.9|9294.5|9286.9|9287.4|9280.4|2
1733326670000|2024-12-04 15:37:50|9293|9285|9292.9|9286.9|9294.4|9286.9|9292.9|9285|1
1733326680000|2024-12-04 15:38:00|9294.3|9286.3|9294.3|9286.3|9294.3|9286.3|9294.3|9286.3|0
1733326690000|2024-12-04 15:38:10|9294.4|9286.4|9294.4|9286.4|9294.4|9286.4|9293|9285|7
1733326700000|2024-12-04 15:38:20|9293|9287|9293|9287|9293|9287|9293|9287|3
1733326710000|2024-12-04 15:38:30|9292.9|9286.9|9292.9|9284.9|9292.9|9286.9|9292.7|9284.9|1
1733326720000|2024-12-04 15:38:40|9293.5|9285.5|9288.5|9280.5|9293.9|9285.9|9288.5|9280.5|1
1733326730000|2024-12-04 15:38:50|9288.9|9276.9|9285.9|9277.9|9288.9|9278.4|9285.9|9276.4|1
1733326740000|2024-12-04 15:39:00|9282.9|9276.9|9282.6|9274.6|9282.9|9276.9|9282.6|9274.6|0
1733326750000|2024-12-04 15:39:10|9282|9274|9286.3|9274.3|9286.3|9276.3|9280.8|9271.3|7
1733326770000|2024-12-04 15:39:30|9286.2|9274.2|9286.2|9274.2|9286.2|9274.2|9286.2|9274.2|0
1733326780000|2024-12-04 15:39:40|9285.2|9277.2|9285.2|9277.2|9285.2|9277.2|9285.2|9277.2|0
1733326790000|2024-12-04 15:39:50|9284.8|9276.8|9284.7|9276.7|9284.8|9276.8|9284.7|9276.7|1
1733326800000|2024-12-04 15:40:00|9290.2|9278.2|9295.1|9283.1|9295.6|9283.6|9288.7|9278.2|4
1733326810000|2024-12-04 15:40:10|9295.5|9283.5|9295.6|9283.6|9295.6|9283.6|9295.1|9283.1|0
1733326820000|2024-12-04 15:40:20|9296.2|9284.2|9296.2|9284.2|9296.2|9284.2|9296.2|9284.2|0
1733326830000|2024-12-04 15:40:30|9295|9283|9295.8|9283.8|9296|9284|9294.7|9282.7|1
1733326840000|2024-12-04 15:40:40|9294.7|9286.7|9294.7|9286.7|9294.7|9286.7|9294.7|9286.7|0
1733326850000|2024-12-04 15:40:50|9295.2|9287.2|9294.7|9286.7|9295.2|9287.2|9294.7|9286.7|0
1733326860000|2024-12-04 15:41:00|9296.2|9284.2|9296.2|9284.2|9296.2|9284.2|9296.2|9284.2|0
1733326870000|2024-12-04 15:41:10|9293.7|9285.7|9293.7|9285.7|9293.7|9285.7|9293.7|9285.7|0
1733326890000|2024-12-04 15:41:30|9292.9|9284.9|9295.1|9283.1|9295.1|9284.9|9292.9|9283.1|0
1733326900000|2024-12-04 15:41:40|9292.7|9284.7|9292.7|9284.7|9293.7|9284.7|9292.7|9281.7|1
1733326950000|2024-12-04 15:42:30|9293.2|9285.2|9292.8|9284.8|9293.2|9285.2|9292.8|9284.8|3
1733326980000|2024-12-04 15:43:00|9289.9|9283.9|9294.6|9288.6|9296.4|9288.6|9289.9|9283.9|11
1733326990000|2024-12-04 15:43:10|9294.7|9288.7|9294.8|9286.8|9294.8|9288.7|9294.7|9286.8|1
1733327010000|2024-12-04 15:43:30|9294.3|9286.3|9295.2|9287.2|9295.7|9287.2|9293.7|9283.7|1
1733327020000|2024-12-04 15:43:40|9293.2|9288.2|9294.2|9288.2|9294.2|9288.2|9293.2|9288.2|3
1733327040000|2024-12-04 15:44:00|9294.1|9288.1|9294.1|9288.1|9294.1|9288.1|9294.1|9288.1|0
1733327050000|2024-12-04 15:44:10|||||||||1
1733327060000|2024-12-04 15:44:20|9294|9286|9294.1|9286.1|9294.1|9286.6|9292.6|9286|1
1733327070000|2024-12-04 15:44:30|9292.8|9286.8|9283.5|9271.5|9293.1|9286.8|9282.1|9270.1|8
1733327080000|2024-12-04 15:44:40|9280.7|9272.7|9281.1|9273.1|9281.9|9273.4|9280.4|9269.6|1
1733327100000|2024-12-04 15:45:00|9285.4|9273.4|9281.4|9269.4|9285.4|9273.4|9281.4|9269.4|1
1733327130000|2024-12-04 15:45:30|9277.6|9269.6|9277.6|9269.6|9277.6|9269.6|9277.5|9269.5|12
1733327140000|2024-12-04 15:45:40|9277.5|9269.5|9277.1|9269.1|9277.5|9269.5|9277|9269|6
1733327160000|2024-12-04 15:46:00|9275.6|9269.6|9279.6|9273.6|9280.1|9273.6|9275.6|9269.6|3
1733327190000|2024-12-04 15:46:30|9280|9274|9282.9|9276.9|9282.9|9276.9|9280|9274|1
1733327200000|2024-12-04 15:46:40|9283.1|9275.1|9286.8|9274.8|9287.2|9275.2|9282.5|9270.5|3
1733327210000|2024-12-04 15:46:50|9286.7|9274.7|9284.7|9272.7|9286.7|9274.7|9284.5|9272.5|1
1733327220000|2024-12-04 15:47:00|9284.6|9272.6|9279.2|9271.2|9284.6|9272.7|9278.6|9271.2|0
1733327230000|2024-12-04 15:47:10|9277.1|9271.1|9281.2|9269.2|9281.6|9273.9|9277.1|9269.2|4
1733327240000|2024-12-04 15:47:20|9281.5|9269.5|9280.2|9268.2|9282.1|9270.1|9280.1|9268.1|5
1733327250000|2024-12-04 15:47:30|9277.1|9269.1|9278.7|9270.7|9278.7|9270.7|9277.1|9269.1|2
1733327260000|2024-12-04 15:47:40|9278.2|9270.2|9275.3|9269.3|9278.2|9270.2|9275.3|9269.3|4
1733327270000|2024-12-04 15:47:50|9274.7|9268.7|9272.3|9264.3|9278|9269.2|9271.7|9264.3|7
1733327280000|2024-12-04 15:48:00|9272.2|9264.2|9272.3|9264.3|9273.5|9266.9|9271.8|9264.2|5
1733327290000|2024-12-04 15:48:10|9271.6|9265.6|9276.7|9270.7|9277.3|9270.8|9271.6|9265.3|3
1733327300000|2024-12-04 15:48:20|9276.8|9270.8|9281.3|9273.3|9281.3|9273.3|9276.8|9270.8|2
1733327310000|2024-12-04 15:48:30|9280.7|9274.7|9285.4|9273.4|9287.3|9275.3|9280.2|9272.9|2
1733327320000|2024-12-04 15:48:40|9281.9|9273.9|9285.8|9273.8|9285.8|9273.9|9281.3|9272.9|0
1733327330000|2024-12-04 15:48:50|9285.9|9277.9|9283.8|9275.8|9288.1|9280.1|9283.4|9275.4|6
1733327340000|2024-12-04 15:49:00|9283.9|9275.9|9278.9|9270.9|9286.9|9278.9|9277.4|9268.2|7
1733327350000|2024-12-04 15:49:10|9278.7|9270.7|9278.3|9266.3|9279.2|9270.7|9278.3|9266.3|1
1733327360000|2024-12-04 15:49:20|9278.2|9266.2|9275.4|9263.4|9278.2|9266.3|9270.2|9263.4|15
1733327370000|2024-12-04 15:49:30|9275.5|9263.5|9272.2|9266.2|9275.5|9266.2|9272|9263.1|2
1733327380000|2024-12-04 15:49:40|9272.4|9264.4|9269.7|9263.7|9272.4|9264.4|9269.7|9263.7|14
1733327390000|2024-12-04 15:49:50|9269.8|9263.8|9270|9264|9273.5|9265.5|9269.1|9263.1|21
1733327400000|2024-12-04 15:50:00|9269.8|9263.8|9279|9267|9279.4|9269.3|9269.8|9263.8|4
1733327410000|2024-12-04 15:50:10|9279.4|9267.4|9283|9275|9283|9275|9278|9267.2|2
1733327420000|2024-12-04 15:50:20|9285.4|9277.4|9286.1|9278.1|9286.5|9278.5|9284.5|9277.4|2
1733327430000|2024-12-04 15:50:30|9286|9278|9286.5|9278.5|9295.9|9283.9|9286|9276.9|5
1733327440000|2024-12-04 15:50:40|9286.6|9278.6|9286.6|9278.6|9286.6|9278.6|9286.6|9278.6|0
1733327450000|2024-12-04 15:50:50|9293.5|9281.5|9293.9|9281.9|9294.2|9282.2|9293|9281|5
1733327460000|2024-12-04 15:51:00|9294.6|9282.6|9305.4|9293.4|9305.5|9293.5|9294|9282|5
1733327470000|2024-12-04 15:51:10|9305.8|9293.8|9308.1|9296.1|9308.5|9296.5|9305.8|9293.8|1
1733327480000|2024-12-04 15:51:20|9308.6|9296.6|9306.1|9298.1|9309.4|9298.1|9305.7|9296.6|3
1733327490000|2024-12-04 15:51:30|9308.5|9296.5|9316.5|9304.5|9316.5|9304.5|9308|9296.5|4
1733327500000|2024-12-04 15:51:40|9317|9305|9312.2|9300.2|9317|9305|9312.2|9300.2|3
1733327510000|2024-12-04 15:51:50|9313.5|9301.5|9309.6|9297.6|9313.5|9301.5|9309.6|9297.6|2
1733327520000|2024-12-04 15:52:00|9309.1|9301.1|9308.9|9302.9|9313.2|9302.9|9308.6|9301.1|7
1733327530000|2024-12-04 15:52:10|9308.6|9302.6|9308.6|9302.6|9308.6|9302.6|9308.6|9302.6|0
1733327540000|2024-12-04 15:52:20|9307.7|9301.7|9307.7|9301.7|9307.7|9301.7|9307.7|9301.7|1
1733327550000|2024-12-04 15:52:30|9310.6|9302.6|9311.4|9303.4|9314.2|9303.4|9309.7|9300.6|2
1733327560000|2024-12-04 15:52:40|9310.8|9304.8|9315.4|9303.4|9318.9|9306.9|9310.6|9302.1|6
1733327570000|2024-12-04 15:52:50|9311.2|9305.2|9310.2|9304.2|9311.2|9305.2|9310.2|9304.2|3
1733327580000|2024-12-04 15:53:00|9310.7|9304.7|9309.8|9301.8|9312.2|9305.5|9309.8|9300.2|2
1733327590000|2024-12-04 15:53:10|9310.6|9302.6|9312.4|9300.4|9312.4|9302.8|9310.6|9300.4|0
1733327600000|2024-12-04 15:53:20|9309.9|9301.9|9318.6|9306.6|9320.3|9308.8|9309.9|9300.3|2
1733327610000|2024-12-04 15:53:30|9318|9306|9318|9306|9318.2|9306.2|9317.6|9305.6|1
1733327620000|2024-12-04 15:53:40|9318.4|9306.4|9319.1|9307.1|9319.1|9307.1|9318.4|9306.4|0
1733327640000|2024-12-04 15:54:00|9318.8|9306.8|9314|9302|9318.8|9310.6|9314|9302|5
1733327650000|2024-12-04 15:54:10|9313.4|9301.4|9309.5|9301.5|9313.4|9302.8|9309.5|9300.3|0
1733327660000|2024-12-04 15:54:20|9312.1|9300.1|9312.4|9300.4|9312.4|9302.7|9310.7|9300.1|0
1733327670000|2024-12-04 15:54:30|9312.3|9300.3|9312.3|9300.3|9312.3|9300.3|9312.3|9300.3|0
1733327690000|2024-12-04 15:54:50|9309.3|9301.3|9326.6|9314.6|9328.6|9316.6|9309.3|9301.3|2
1733327700000|2024-12-04 15:55:00|9326|9314|9328.1|9316.1|9328.6|9319.1|9326|9314|1
1733327710000|2024-12-04 15:55:10|9327.6|9315.6|9328.2|9316.2|9328.6|9316.6|9327.6|9315.6|3
1733327720000|2024-12-04 15:55:20|9328.1|9316.1|9329.1|9317.1|9329.1|9317.1|9328.1|9316.1|1
1733327750000|2024-12-04 15:55:50|9328.6|9316.6|9331.4|9319.4|9331.4|9319.4|9325|9314.6|2
1733327760000|2024-12-04 15:56:00|9330.6|9322.6|9329|9317|9330.6|9322.6|9328.6|9316.6|1
1733327770000|2024-12-04 15:56:10|9328.7|9316.7|9330|9318|9330|9318|9328.7|9316.7|0
1733327780000|2024-12-04 15:56:20|9330.1|9318.1|9324.3|9312.3|9330.1|9318.1|9324.3|9312.3|2
1733327790000|2024-12-04 15:56:30|9324.4|9312.4|9322.9|9310.9|9324.5|9315.3|9321.9|9310.9|1
1733327800000|2024-12-04 15:56:40|9322.5|9310.5|9322.4|9310.4|9323.6|9311.6|9322.4|9310.4|2
1733327810000|2024-12-04 15:56:50|9320.9|9312.9|9320|9308|9320.9|9312.9|9320|9308|1
1733327820000|2024-12-04 15:57:00|9320.8|9308.8|9321.5|9315.5|9327.3|9316.3|9319.3|9308.5|5
1733327830000|2024-12-04 15:57:10|9320.3|9312.3|9325.1|9317.1|9327.1|9317.1|9320.3|9310.3|6
1733327840000|2024-12-04 15:57:20|9326.3|9314.3|9324.7|9312.7|9326.3|9314.3|9321.2|9311.5|10
1733327850000|2024-12-04 15:57:30|9326.3|9314.3|9326.6|9314.6|9327.7|9315.7|9326.3|9314.3|0
1733327860000|2024-12-04 15:57:40|9327.8|9315.8|9326.3|9314.3|9328.2|9316.2|9325.7|9313.7|1
1733327870000|2024-12-04 15:57:50|9322.7|9310.7|9314.7|9302.7|9322.7|9310.7|9307.2|9295.2|36
1733327880000|2024-12-04 15:58:00|9305.5|9297.5|9307.4|9295.4|9308.4|9297.5|9303|9291|8
1733327890000|2024-12-04 15:58:10|9306.9|9294.9|9306.4|9294.4|9306.9|9294.9|9306.4|9294.4|0
1733327900000|2024-12-04 15:58:20|9305.6|9293.6|9306.7|9294.7|9306.7|9294.7|9305.6|9293.6|0
1733327910000|2024-12-04 15:58:30|9306.9|9294.9|9281.6|9269.6|9306.9|9294.9|9280.5|9268.5|32
1733327920000|2024-12-04 15:58:40|9281.8|9269.8|9280.3|9268.3|9287.1|9275.8|9280.3|9268.3|4
1733327930000|2024-12-04 15:58:50|9275.3|9267.3|9275.3|9267.3|9275.3|9267.3|9275.3|9267.3|0
1733327940000|2024-12-04 15:59:00|9276.6|9264.6|9284.6|9272.6|9284.7|9274.9|9275.1|9264.6|12
1733327950000|2024-12-04 15:59:10|9284.5|9272.5|9293.1|9281.1|9293.1|9281.1|9284.5|9272.5|4
1733327960000|2024-12-04 15:59:20|9293.2|9281.2|9298|9290|9301|9290|9289.7|9280.4|7
1733327980000|2024-12-04 15:59:40|9297.5|9289.5|9301.7|9289.7|9301.7|9289.7|9296.5|9284.5|1
1733327990000|2024-12-04 15:59:50|9303.7|9291.7|9302.3|9290.3|9304.6|9292.6|9302.3|9290.3|0
1733328000000|2024-12-04 16:00:00|9303.1|9291.1|9304.1|9292.1|9304.1|9292.1|9303.1|9291.1|0
1733328010000|2024-12-04 16:00:10|9303.7|9291.7|9304.9|9292.9|9305|9293|9302.5|9290.5|2
1733328020000|2024-12-04 16:00:20|9304.5|9292.5|9306.9|9294.9|9307.4|9295.4|9304.5|9292.5|0
1733328030000|2024-12-04 16:00:30|9306.5|9294.5|9305.9|9293.9|9306.5|9294.5|9305.7|9293.7|0
1733328040000|2024-12-04 16:00:40|9306.5|9294.5|9305.6|9293.6|9306.6|9294.6|9305.4|9293.4|0
1733328050000|2024-12-04 16:00:50|9306.6|9294.6|9306.6|9294.6|9306.6|9294.6|9306.6|9294.6|0
1733328060000|2024-12-04 16:01:00|9304.4|9292.4|9311.5|9299.5|9311.5|9301|9300.5|9291.5|2
1733328070000|2024-12-04 16:01:10|9311.6|9299.6|9311.7|9305.7|9311.7|9305.7|9311.1|9299.6|1
1733328080000|2024-12-04 16:01:20|9311.1|9305.1|9311.2|9299.2|9311.7|9305.1|9311.1|9299.2|1
1733328090000|2024-12-04 16:01:30|9311.1|9299.1|9308.7|9296.7|9311.1|9299.1|9308.7|9296.7|2
1733328100000|2024-12-04 16:01:40|9307.4|9295.4|9310.2|9298.2|9310.2|9298.2|9307.4|9295.4|0
1733328110000|2024-12-04 16:01:50|9308.8|9302.8|9308.6|9296.6|9309.4|9302.8|9308.5|9296.5|0
1733328130000|2024-12-04 16:02:10|9307.5|9295.5|9306.8|9294.8|9308|9296|9306.8|9294.8|0
1733328150000|2024-12-04 16:02:30|9306.6|9294.6|9306.6|9294.6|9306.6|9294.6|9306.6|9294.6|0
1733328160000|2024-12-04 16:02:40|9306.3|9294.3|9303|9291|9306.6|9295.6|9303|9291|1
1733328170000|2024-12-04 16:02:50|9300.6|9292.6|9303.2|9291.2|9303.5|9292.6|9299.9|9288.7|2
1733328180000|2024-12-04 16:03:00|9303.1|9291.1|9299.3|9287.3|9303.1|9291.1|9299.2|9287.2|1
1733328200000|2024-12-04 16:03:20|9297.7|9289.7|9291.8|9283.8|9297.7|9289.7|9291.8|9283.5|2
1733328210000|2024-12-04 16:03:30|9291.7|9283.7|9291.7|9283.7|9291.7|9283.7|9291.7|9283.7|0
1733328220000|2024-12-04 16:03:40|9292.9|9280.9|9292.4|9280.4|9293.3|9281.3|9292.4|9280.4|1
1733328230000|2024-12-04 16:03:50|9292.3|9280.3|9285.8|9273.8|9292.3|9280.3|9285.8|9273.8|1
1733328240000|2024-12-04 16:04:00|9285.7|9273.7|9285.7|9273.7|9285.7|9273.7|9285.7|9273.7|0
1733328250000|2024-12-04 16:04:10|9284.4|9272.4|9284.8|9272.8|9284.8|9272.8|9284.4|9272.4|0
1733328310000|2024-12-04 16:05:10|9284.1|9272.1|9284.3|9272.3|9284.3|9272.3|9283.9|9271.9|0
1733328320000|2024-12-04 16:05:20|9281.8|9273.8|9281.8|9273.8|9281.8|9273.8|9281.8|9273.8|0
1733328340000|2024-12-04 16:05:40|9284.8|9272.8|9287.3|9275.3|9287.3|9275.3|9284.8|9272.8|2
1733328350000|2024-12-04 16:05:50|9286.9|9274.9|9286.5|9274.5|9287.3|9275.3|9286.4|9274.4|1
1733328360000|2024-12-04 16:06:00|9286.3|9274.3|9286.7|9274.7|9287.2|9279.7|9285.4|9274.3|2
1733328370000|2024-12-04 16:06:10|9286.8|9274.8|9283.8|9271.8|9286.8|9274.8|9283.8|9271.8|0
1733328380000|2024-12-04 16:06:20|9284.2|9272.2|9284.2|9272.2|9284.2|9272.2|9283.8|9271.8|0
1733328390000|2024-12-04 16:06:30|9284.3|9272.3|9284.3|9272.3|9284.3|9272.3|9284.3|9272.3|0
1733328400000|2024-12-04 16:06:40|9285.7|9273.7|9294.5|9282.5|9294.5|9282.5|9285.7|9273.7|4
1733328410000|2024-12-04 16:06:50|9295.3|9283.3|9296.3|9284.3|9296.4|9284.4|9295.3|9283.3|2
1733328420000|2024-12-04 16:07:00|9298.3|9286.3|9299|9287|9299|9287|9298.3|9286.3|11
1733328430000|2024-12-04 16:07:10|9299.4|9287.4|9297.8|9289.8|9299.4|9289.8|9297.8|9287.4|0
1733328450000|2024-12-04 16:07:30|9298|9290|9298|9290|9298|9290|9298|9290|0
1733328460000|2024-12-04 16:07:40|9299.5|9287.5|9298.8|9290.8|9299.5|9290.8|9297.9|9287.5|2
1733328470000|2024-12-04 16:07:50|9299.2|9291.2|9299.2|9291.2|9299.2|9291.2|9299.2|9291.2|0
1733328480000|2024-12-04 16:08:00|9299.6|9291.6|9301.2|9289.2|9301.2|9291.6|9299.6|9289.2|3
1733328490000|2024-12-04 16:08:10|9300.7|9288.7|9301.1|9289.1|9301.1|9289.1|9300.7|9288.7|0
1733328510000|2024-12-04 16:08:30|9301|9289|9301|9289|9301|9289|9301|9289|0
1733328520000|2024-12-04 16:08:40|9298.6|9290.6|9300.1|9294.1|9301|9294.1|9298.6|9289|1
1733328530000|2024-12-04 16:08:50|9300|9294|9300|9294|9300.4|9294.4|9300|9294|1
1733328540000|2024-12-04 16:09:00|9300.1|9292.1|9300.1|9292.1|9300.1|9292.1|9300.1|9292.1|1
1733328550000|2024-12-04 16:09:10|9298.6|9292.6|9298.6|9292.6|9298.6|9292.6|9298.6|9292.6|0
1733328560000|2024-12-04 16:09:20|9298.7|9292.7|9299.2|9291.2|9299.2|9292.7|9298.7|9290.7|3
1733328580000|2024-12-04 16:09:40|9300.3|9288.3|9293.2|9281.2|9300.3|9288.3|9292.1|9280.9|2
1733328590000|2024-12-04 16:09:50|9290|9278|9287|9279|9290.2|9279.6|9287|9276|0
1733328600000|2024-12-04 16:10:00|9287.4|9279.4|9295.3|9283.3|9295.3|9283.7|9287.4|9277.3|5
1733328610000|2024-12-04 16:10:10|9296.5|9284.5|9298.3|9286.3|9298.3|9286.3|9296.5|9284.5|0
1733328620000|2024-12-04 16:10:20|9297.5|9285.5|9297.5|9285.5|9297.5|9285.5|9297.5|9285.5|0
1733328630000|2024-12-04 16:10:30|9297.6|9285.6|9294.9|9282.9|9301.3|9291.3|9294.4|9282.9|15
1733328640000|2024-12-04 16:10:40|9293.8|9281.8|9290.9|9278.9|9293.8|9282.5|9290.1|9278.9|2
1733328650000|2024-12-04 16:10:50|||||||||1
1733328660000|2024-12-04 16:11:00|9290.1|9278.1|9290.1|9278.1|9290.5|9278.5|9290.1|9278.1|2
1733328680000|2024-12-04 16:11:20|||||||||3
1733328690000|2024-12-04 16:11:30|9288.5|9280.5|9286.6|9274.6|9288.8|9280.5|9286|9274.2|5
1733328700000|2024-12-04 16:11:40|9287.4|9275.4|9290.1|9278.1|9291.5|9279.5|9287.4|9275.4|10
1733328710000|2024-12-04 16:11:50|9290.6|9278.6|9293|9281|9293|9281|9290.6|9278.6|1
1733328720000|2024-12-04 16:12:00|9293.3|9281.3|9296.2|9284.2|9296.2|9284.2|9293.3|9281.3|0
1733328740000|2024-12-04 16:12:20|9296.6|9284.6|9296.6|9284.6|9296.6|9284.6|9296.6|9284.6|0
1733328750000|2024-12-04 16:12:30|9296.9|9284.9|9297.1|9285.1|9297.1|9285.1|9296.9|9284.9|0
1733328770000|2024-12-04 16:12:50|9296.2|9284.2|9296.1|9284.1|9296.2|9284.2|9296.1|9284.1|0
1733328780000|2024-12-04 16:13:00|9296.4|9284.4|9297.7|9289.7|9300.2|9289.7|9296.4|9284.4|6
1733328790000|2024-12-04 16:13:10|9300.4|9288.4|9297.8|9285.8|9300.9|9289|9296.7|9285.8|9
1733328800000|2024-12-04 16:13:20|9298|9286|9298|9286|9298|9286|9297.7|9285.7|0
1733328810000|2024-12-04 16:13:30|9297.7|9285.7|9298|9286|9298|9286|9297.7|9285.7|1
1733328820000|2024-12-04 16:13:40|9295.9|9283.9|9295.3|9283.3|9295.9|9283.9|9295.3|9283.3|1
1733328830000|2024-12-04 16:13:50|9295.7|9283.7|9293.9|9281.9|9295.7|9283.7|9293.4|9281.4|5
1733328840000|2024-12-04 16:14:00|9292.8|9280.8|9286.4|9278.4|9292.8|9280.8|9286.4|9276.9|6
1733328850000|2024-12-04 16:14:10|9288.8|9276.8|9285.5|9277.5|9288.9|9277.5|9285.5|9276.8|1
1733328860000|2024-12-04 16:14:20|9285.6|9277.6|9289.9|9277.9|9289.9|9280.3|9285.6|9273.8|4
1733328870000|2024-12-04 16:14:30|9289.7|9277.7|9290.6|9278.6|9290.6|9280.2|9288.2|9277.7|0
1733328880000|2024-12-04 16:14:40|9290.5|9278.5|9285|9277|9290.5|9278.5|9282.2|9273.7|13
1733328900000|2024-12-04 16:15:00|9285.1|9277.1|9284.5|9272.5|9287.7|9279.2|9284.5|9272.5|3
1733328910000|2024-12-04 16:15:10|9283.7|9271.7|9283.1|9271.1|9283.7|9271.7|9283.1|9271.1|0
1733328920000|2024-12-04 16:15:20|9283.5|9271.5|9287.3|9275.3|9287.3|9275.3|9282|9271.5|6
1733328930000|2024-12-04 16:15:30|9289.6|9283.6|9291.6|9283.6|9292.6|9284.6|9289.6|9278.3|7
1733328940000|2024-12-04 16:15:40|9292.9|9284.9|9294.7|9282.7|9294.7|9286.3|9292.9|9282.6|2
1733328950000|2024-12-04 16:15:50|9293|9287|9291.9|9279.9|9295.7|9287.4|9291.4|9279.4|4
1733328960000|2024-12-04 16:16:00|9292.1|9280.1|9288.2|9280.2|9292.1|9280.2|9288.2|9279.5|1
1733328970000|2024-12-04 16:16:10|9291.8|9279.8|9293.3|9281.3|9293.3|9281.3|9289.8|9277.8|3
1733328980000|2024-12-04 16:16:20|9292.9|9280.9|9292.4|9280.4|9294.1|9282.1|9292.4|9280.4|7
1733328990000|2024-12-04 16:16:30|9292.8|9280.8|9306.7|9294.7|9308.1|9299.1|9291.9|9280.8|47
1733329000000|2024-12-04 16:16:40|9305.7|9293.7|9315.2|9303.2|9315.2|9303.4|9304.9|9292.9|12
1733329010000|2024-12-04 16:16:50|9322.3|9310.3|9314.3|9302.3|9325.7|9313.7|9314.3|9302.3|10
1733329020000|2024-12-04 16:17:00|9311.9|9303.9|9314.3|9302.3|9314.3|9303.9|9311.5|9301.5|4
1733329030000|2024-12-04 16:17:10|9315.1|9303.1|9308.5|9296.5|9316.4|9307.9|9308.5|9296.5|3
1733329040000|2024-12-04 16:17:20|9307.6|9295.6|9305.6|9293.6|9307.6|9296.4|9304.4|9293.6|3
1733329050000|2024-12-04 16:17:30|9305.2|9293.2|9301.6|9293.6|9305.2|9294.6|9301.6|9292.1|0
1733329060000|2024-12-04 16:17:40|9302.7|9290.7|9301.5|9289.5|9302.7|9290.7|9301.5|9289.5|0
1733329070000|2024-12-04 16:17:50|9298.3|9290.3|9296.9|9284.9|9298.5|9290.3|9296.5|9284.5|2
1733329090000|2024-12-04 16:18:10|9296.1|9284.1|9295.3|9283.3|9296.1|9284.1|9295.3|9283.3|1
1733329110000|2024-12-04 16:18:30|9293.6|9281.6|9294|9282|9294|9282|9293.6|9281.6|0
1733329130000|2024-12-04 16:18:50|9297.1|9285.1|9303.9|9295.9|9304.3|9296.3|9295.4|9283.4|2
1733329140000|2024-12-04 16:19:00|9304.3|9296.3|9306.9|9300.9|9308|9300.9|9304.3|9295.9|0
1733329150000|2024-12-04 16:19:10|9307.4|9301.4|9310.9|9302.9|9310.9|9302.9|9307.4|9301.4|4
1733329160000|2024-12-04 16:19:20|9310.2|9302.2|9305.1|9293.1|9310.2|9302.2|9305.1|9293.1|2
1733329170000|2024-12-04 16:19:30|9298.8|9290.8|9297.3|9285.3|9298.8|9290.8|9297.3|9285.3|1
1733329180000|2024-12-04 16:19:40|9297.2|9285.2|9308.8|9296.8|9312.1|9300.1|9297.2|9285.2|6
1733329190000|2024-12-04 16:19:50|9308.3|9296.3|9309.2|9297.2|9309.6|9299.6|9307.6|9296.3|0
1733329200000|2024-12-04 16:20:00|9308|9300|9308.9|9296.9|9308.9|9300|9302.6|9290.6|2
1733329210000|2024-12-04 16:20:10|9307.5|9295.5|9307.1|9295.1|9307.5|9295.5|9306.7|9294.7|0
1733329220000|2024-12-04 16:20:20|9307.9|9295.9|9304.3|9296.3|9307.9|9297.7|9303.7|9295.9|1
1733329240000|2024-12-04 16:20:40|9303.7|9297.7|9311|9299|9311|9299|9303|9296.2|2
1733329250000|2024-12-04 16:20:50|9311.2|9299.2|9313.4|9301.4|9314.2|9302.2|9311.2|9299.2|8
1733329260000|2024-12-04 16:21:00|9313.3|9301.3|9312.9|9306.9|9313.5|9306.9|9312.9|9301.3|0
1733329270000|2024-12-04 16:21:10|9313.6|9305.6|9312.6|9304.6|9313.6|9305.6|9312.2|9304.2|9
1733329280000|2024-12-04 16:21:20|9311.2|9305.2|9311.4|9303.4|9311.4|9305.2|9311.2|9303.4|0
1733329290000|2024-12-04 16:21:30|9311.3|9303.3|9320.1|9308.1|9320.1|9308.1|9311.3|9303.3|2
1733329300000|2024-12-04 16:21:40|9319.4|9307.4|9319.2|9307.2|9319.4|9307.4|9319.2|9307.2|0
1733329310000|2024-12-04 16:21:50|9318.5|9306.5|9318.5|9306.5|9318.5|9306.5|9318.5|9306.5|0
1733329320000|2024-12-04 16:22:00|9317.1|9305.1|9317.1|9305.1|9317.4|9305.4|9317.1|9305.1|0
1733329330000|2024-12-04 16:22:10|9310|9304|9307.5|9295.5|9310|9304|9306.1|9295.5|4
1733329350000|2024-12-04 16:22:30|9307.7|9295.7|9307.7|9295.7|9307.7|9295.7|9307.7|9295.7|0
1733329360000|2024-12-04 16:22:40|||||||||1
1733329380000|2024-12-04 16:23:00|9304.5|9296.5|9302.4|9296.4|9304.5|9296.5|9302.4|9296.3|10
1733329390000|2024-12-04 16:23:10|9301.7|9295.7|9297.8|9285.8|9302|9296|9297.8|9285.8|3
1733329400000|2024-12-04 16:23:20|9297.4|9285.4|9296.7|9284.7|9297.4|9286.4|9294.4|9284.7|0
1733329410000|2024-12-04 16:23:30|9296.2|9284.2|9296.3|9284.3|9296.7|9284.7|9296.2|9284.2|1
1733329420000|2024-12-04 16:23:40|9296.4|9284.4|9295.2|9287.2|9296.4|9287.2|9295.2|9284.4|0
1733329430000|2024-12-04 16:23:50|9295.3|9287.3|9295.2|9287.2|9296.4|9287.3|9295.2|9284.4|2
1733329440000|2024-12-04 16:24:00|9295.4|9287.4|9295.6|9283.6|9295.6|9289.4|9295.4|9283.6|3
1733329450000|2024-12-04 16:24:10|9295.9|9283.9|9302.3|9290.3|9302.3|9290.3|9295.9|9283.9|1
1733329460000|2024-12-04 16:24:20|9301.1|9293.1|9301.1|9289.1|9301.1|9293.1|9300.7|9289.1|1
1733329470000|2024-12-04 16:24:30|9301.2|9289.2|9301.5|9289.5|9301.9|9289.9|9301.1|9289.1|1
1733329480000|2024-12-04 16:24:40|9302|9290|9302.3|9290.3|9302.7|9293.3|9299.3|9289.1|1
1733329490000|2024-12-04 16:24:50|9302.7|9290.7|9303.3|9295.3|9304.9|9295.3|9300.4|9289.9|1
1733329500000|2024-12-04 16:25:00|9303.4|9295.4|9303.2|9297.2|9303.4|9297.2|9303.2|9295.4|0
1733329510000|2024-12-04 16:25:10|9303.3|9297.3|9294.8|9282.8|9303.3|9297.3|9293.2|9281.2|5
1733329520000|2024-12-04 16:25:20|9294.9|9282.9|9293.8|9281.8|9294.9|9282.9|9293.8|9281.8|0
1733329530000|2024-12-04 16:25:30|9294.2|9282.2|9295.8|9283.8|9296.1|9284.1|9294.2|9282.2|0
1733329540000|2024-12-04 16:25:40|9296.2|9284.2|9296.3|9284.3|9297|9285|9295.9|9283.9|2
1733329550000|2024-12-04 16:25:50|9291.7|9285.7|9292.4|9280.4|9292.9|9285.7|9291.7|9280.4|2
1733329560000|2024-12-04 16:26:00|9291.6|9283.6|9291.5|9283.5|9291.6|9283.6|9291.5|9283.5|0
1733329570000|2024-12-04 16:26:10|9292.1|9285.5|9291.5|9283.5|9292.1|9285.5|9291.5|9283.5|1
1733329580000|2024-12-04 16:26:20|9291.9|9283.9|9291.9|9283.9|9292|9284|9291.5|9283.5|2
1733329590000|2024-12-04 16:26:30|9292|9284|9292|9284|9292|9284|9292|9284|0
1733329600000|2024-12-04 16:26:40|9291.6|9285.6|9299.3|9287.3|9299.3|9287.3|9291.6|9285.6|2
1733329610000|2024-12-04 16:26:50|9298.9|9286.9|9301.5|9293.5|9302.7|9293.5|9294.5|9286.5|1
1733329620000|2024-12-04 16:27:00|9301.7|9293.7|9301.7|9293.7|9301.7|9293.7|9301.7|9293.7|0
1733329630000|2024-12-04 16:27:10|9306.8|9294.8|9310.2|9298.2|9310.2|9298.2|9306.8|9294.8|1
1733329640000|2024-12-04 16:27:20|9312|9306|9312.2|9300.2|9313.4|9306|9312|9300.2|8
1733329650000|2024-12-04 16:27:30|9312|9300|9308.7|9300.7|9312|9301.2|9308.7|9300|0
1733329660000|2024-12-04 16:27:40|9313|9296.7|9315.2|9303.2|9316|9304|9313|9296.7|1
1733329670000|2024-12-04 16:27:50|9315.1|9303.1|9318.5|9310.5|9323.2|9311.2|9315.1|9303.1|2
1733329680000|2024-12-04 16:28:00|9325.2|9313.2|9325.2|9313.2|9325.2|9313.2|9325.2|9313.2|1
1733329690000|2024-12-04 16:28:10|9324.8|9312.8|9324.8|9312.8|9324.8|9312.8|9324.8|9312.8|0
1733329700000|2024-12-04 16:28:20|9322.1|9310.1|9325.2|9313.2|9325.2|9313.2|9321.7|9309.7|1
1733329710000|2024-12-04 16:28:30|9325|9313|9324|9316|9325.5|9316|9320.6|9312.6|1
1733329720000|2024-12-04 16:28:40|9326.4|9314.4|9325.6|9317.6|9326.5|9317.6|9325|9314.4|1
1733329730000|2024-12-04 16:28:50|9326|9318|9326.5|9318.5|9326.5|9320.5|9326|9318|2
1733329740000|2024-12-04 16:29:00|9333.2|9321.2|9335|9323|9335.2|9323.8|9331.8|9321.2|30
1733329760000|2024-12-04 16:29:20|9334.2|9326.2|9339.6|9327.6|9340.1|9329.5|9334.2|9326.2|17
1733329770000|2024-12-04 16:29:30|9339.7|9327.7|9339.1|9331.1|9340.2|9331.7|9337.7|9327.7|3
1733329780000|2024-12-04 16:29:40|9338.7|9330.7|9339.5|9327.5|9339.5|9330.7|9338.7|9327.5|2
1733329790000|2024-12-04 16:29:50|9331.6|9323.6|9326|9314|9331.6|9323.6|9326|9314|6
1733329800000|2024-12-04 16:30:00|9326.4|9314.4|9322.6|9310.6|9326.4|9314.4|9321|9309.6|0
1733329810000|2024-12-04 16:30:10|9325.2|9313.2|9326.1|9314.1|9326.5|9314.5|9325.2|9313.2|1
1733329820000|2024-12-04 16:30:20|9326.5|9314.5|9329|9321|9331.5|9321|9326.5|9314.5|1
1733329830000|2024-12-04 16:30:30|9330.6|9318.6|9331.9|9319.9|9331.9|9319.9|9329.9|9317.9|4
1733329840000|2024-12-04 16:30:40|9332.3|9320.3|9332.4|9320.4|9332.4|9321.9|9329.9|9320.3|0
1733329850000|2024-12-04 16:30:50|9330.8|9322.8|9331.4|9323.4|9331.4|9323.4|9330.8|9322.8|0
1733329860000|2024-12-04 16:31:00|9330.8|9324.8|9328.9|9316.9|9332.4|9324.8|9328.9|9316.9|11
1733329870000|2024-12-04 16:31:10|9327.4|9319.4|9329|9317|9329|9319.4|9327.4|9317|0
1733329880000|2024-12-04 16:31:20|9324.5|9318.5|9324.8|9316.8|9327.1|9318.5|9324.2|9314|2
1733329890000|2024-12-04 16:31:30|9324.7|9316.7|9325.5|9317.5|9331|9320.6|9324.7|9316.7|1
1733329900000|2024-12-04 16:31:40|9327|9315|9327.2|9315.2|9328.1|9316.4|9321.4|9314.1|4
1733329910000|2024-12-04 16:31:50|9327.6|9315.6|9323.1|9315.1|9327.6|9316.6|9323.1|9314|0
1733329920000|2024-12-04 16:32:00|9322.7|9314.7|9313.5|9305.5|9322.7|9314.7|9313.5|9305.5|4
1733329930000|2024-12-04 16:32:10|9314.2|9302.2|9313.9|9301.9|9314.3|9304.7|9312.7|9301.8|2
1733329940000|2024-12-04 16:32:20|9313.4|9301.4|9313.6|9301.6|9313.6|9304.5|9312.4|9300.4|1
1733329950000|2024-12-04 16:32:30|9312.4|9300.4|9313|9301|9313|9301|9312.4|9300.4|0
1733329960000|2024-12-04 16:32:40|9313.1|9301.1|9313.4|9301.4|9313.4|9301.4|9313|9301|3
1733329970000|2024-12-04 16:32:50|9312.1|9304.1|9311.4|9303.4|9312.1|9304.1|9311.4|9303.4|1
1733329980000|2024-12-04 16:33:00|9311.2|9303.2|9316.7|9304.7|9318.4|9308.8|9311.2|9303.2|1
1733330000000|2024-12-04 16:33:20|9314.8|9302.8|9314.8|9302.8|9315.2|9303.2|9314.8|9302.8|0
1733330010000|2024-12-04 16:33:30|9314.3|9302.3|9314.5|9302.5|9314.5|9302.5|9314.3|9302.3|3
1733330030000|2024-12-04 16:33:50|9312.1|9304.1|9312|9304|9312.1|9304.1|9312|9304|1
1733330040000|2024-12-04 16:34:00|9311.9|9303.9|9318.4|9306.4|9318.4|9308.9|9311.9|9303.9|1
1733330050000|2024-12-04 16:34:10|9316.9|9308.9|9317.2|9309.2|9318.9|9309.2|9316.9|9306.4|0
1733330060000|2024-12-04 16:34:20|9318.8|9312.8|9324.2|9312.2|9324.2|9314.1|9318.8|9312.2|2
1733330070000|2024-12-04 16:34:30|9324.3|9312.3|9325|9313|9325|9314.2|9321.9|9312.3|0
1733330080000|2024-12-04 16:34:40|9324.2|9318.2|9325.8|9317.8|9325.8|9318.4|9324.2|9317.8|1
1733330090000|2024-12-04 16:34:50|||||||||2
1733330100000|2024-12-04 16:35:00|9324|9318|9326.1|9318.1|9326.6|9318.6|9324|9318|1
1733330110000|2024-12-04 16:35:10|9328.9|9316.9|9327.4|9319.4|9328.9|9319.4|9327|9316.9|0
1733330120000|2024-12-04 16:35:20|9330.4|9318.4|9331.9|9319.9|9331.9|9319.9|9330.2|9318.2|3
1733330140000|2024-12-04 16:35:40|9331.8|9319.8|9332|9324|9334|9324|9330.6|9319.8|0
1733330150000|2024-12-04 16:35:50|9333.9|9321.9|9330.1|9324.1|9336|9326.6|9330.1|9321.9|4
1733330160000|2024-12-04 16:36:00|9329.5|9323.5|9336.1|9324.1|9336.1|9325.3|9329.5|9323.5|5
1733330170000|2024-12-04 16:36:10|9336.4|9324.4|9347|9335|9347|9335|9336.4|9324.4|3
1733330180000|2024-12-04 16:36:20|9344.6|9336.6|9344.6|9336.6|9347|9336.7|9344.4|9335|9
1733330190000|2024-12-04 16:36:30|9344.5|9336.5|9345.5|9337.5|9345.5|9337.5|9344.5|9336.5|1
1733330200000|2024-12-04 16:36:40|9347.1|9335.1|9347.1|9335.1|9347.1|9335.1|9347.1|9335.1|1
1733330210000|2024-12-04 16:36:50|9345.5|9337.5|9353.9|9341.9|9354.7|9346.7|9345.5|9337.5|11
1733330220000|2024-12-04 16:37:00|9354.5|9342.5|9354.5|9342.5|9354.5|9342.5|9354.5|9342.5|0
1733330230000|2024-12-04 16:37:10|9355.4|9343.4|9349.1|9341.1|9355.4|9343.4|9349.1|9339.5|3
1733330240000|2024-12-04 16:37:20|9349.2|9341.2|9348.5|9336.5|9349.2|9341.2|9347|9336.5|1
1733330260000|2024-12-04 16:37:40|9340.3|9328.3|9338.5|9330.5|9343.1|9331.1|9338.5|9327.9|2
1733330270000|2024-12-04 16:37:50|9342.6|9330.6|9343.4|9331.4|9345.2|9333.2|9342.4|9330.4|1
1733330280000|2024-12-04 16:38:00|9343.8|9331.8|9340.7|9332.7|9343.8|9332.7|9340.7|9331.4|0
1733330290000|2024-12-04 16:38:10|9340|9332|9337.4|9325.4|9340|9332|9337|9325|3
1733330300000|2024-12-04 16:38:20|9334.5|9326.5|9334.4|9326.4|9334.5|9326.5|9334.4|9326.4|0
1733330310000|2024-12-04 16:38:30|9331.5|9323.5|9327.8|9321.8|9331.5|9323.7|9327.8|9321.8|4
1733330320000|2024-12-04 16:38:40|9327.9|9321.9|9327.9|9321.9|9327.9|9321.9|9327.9|9321.9|0
1733330340000|2024-12-04 16:39:00|9329.3|9317.3|9330.6|9318.6|9331.7|9320.1|9328.1|9317.3|2
1733330350000|2024-12-04 16:39:10|9332.6|9320.6|9332.2|9320.2|9332.6|9320.6|9332.2|9320.2|0
1733330360000|2024-12-04 16:39:20|9331.1|9323.1|9331.1|9323.1|9331.2|9323.2|9331.1|9323.1|4
1733330370000|2024-12-04 16:39:30|9330.5|9324.5|9326|9318|9330.5|9324.5|9326|9315.3|9
1733330380000|2024-12-04 16:39:40|9326.1|9318.1|9322|9310|9326.2|9318.2|9321.6|9309.6|5
1733330390000|2024-12-04 16:39:50|9321.6|9309.6|9317.3|9309.3|9321.6|9309.6|9316.9|9307.7|5
1733330400000|2024-12-04 16:40:00|9323.4|9311.4|9317.7|9305.7|9323.4|9311.4|9316.8|9304.8|8
1733330410000|2024-12-04 16:40:10|9313.8|9301.8|9313.5|9301.5|9314|9302|9311|9299|1
1733330420000|2024-12-04 16:40:20|9315.3|9303.3|9326.5|9314.5|9327.2|9315.2|9315.3|9303.3|2
1733330430000|2024-12-04 16:40:30|9325.9|9313.9|9328.6|9316.6|9328.6|9317.9|9325|9313|5
1733330440000|2024-12-04 16:40:40|9328.8|9316.8|9333|9321|9333.4|9321.4|9328.8|9316.8|1
1733330460000|2024-12-04 16:41:00|9333.1|9321.1|9329|9321|9333.1|9321.2|9327.2|9317.7|8
1733330470000|2024-12-04 16:41:10|9329.2|9321.2|9329.5|9317.5|9330|9321.2|9329.2|9317.5|2
1733330480000|2024-12-04 16:41:20|9328|9320|9328|9320|9328|9320|9328|9320|1
1733330490000|2024-12-04 16:41:30|9327.8|9319.8|9329.1|9323.1|9329.1|9323.1|9327.8|9319.8|7
1733330500000|2024-12-04 16:41:40|9329.3|9323.3|9329.3|9323.3|9329.3|9323.3|9329.3|9323.3|0
1733330520000|2024-12-04 16:42:00|9329.4|9323.4|9329.4|9317.4|9329.8|9323.4|9328.1|9316.6|3
1733330530000|2024-12-04 16:42:10|9327.7|9319.7|9327.9|9319.9|9327.9|9319.9|9327.7|9319.7|0
1733330550000|2024-12-04 16:42:30|9324.5|9318.5|9321.9|9315.9|9324.5|9318.5|9321.9|9315.9|2
1733330560000|2024-12-04 16:42:40|9322.5|9310.5|9321|9309|9322.5|9310.5|9320.6|9308.6|3
1733330570000|2024-12-04 16:42:50|9318|9306|9316.6|9304.6|9318|9306|9316.6|9304.6|0
1733330580000|2024-12-04 16:43:00|9316.5|9304.5|9316|9308|9316.5|9308|9313|9301.7|7
1733330590000|2024-12-04 16:43:10|9316.2|9310.2|9319.5|9307.5|9319.5|9311|9316.2|9307.5|2
1733330600000|2024-12-04 16:43:20|9318.7|9306.7|9318.6|9306.6|9318.7|9306.7|9318.6|9306.6|0
1733330610000|2024-12-04 16:43:30|9315.5|9307.5|9314.9|9306.9|9315.8|9307.8|9314.9|9306.9|3
1733330620000|2024-12-04 16:43:40|9314.3|9308.3|9318.6|9306.6|9318.6|9308.3|9313.4|9306.2|9
1733330630000|2024-12-04 16:43:50|9318.2|9306.2|9318.9|9312.9|9318.9|9312.9|9318.2|9306.2|0
1733330640000|2024-12-04 16:44:00|9319|9313|9319|9307|9321|9315|9317.5|9306.6|5
1733330650000|2024-12-04 16:44:10|9319.6|9307.6|9319.6|9307.6|9319.6|9307.6|9319.6|9307.6|1
1733330660000|2024-12-04 16:44:20|9320|9308|9319.7|9307.7|9320.1|9308.1|9319.3|9307.3|0
1733330670000|2024-12-04 16:44:30|9319.3|9307.3|9320.5|9308.5|9320.5|9310.9|9318.9|9307.3|1
1733330680000|2024-12-04 16:44:40|9318|9310|9320.1|9308.1|9320.1|9310|9318|9307.6|2
1733330690000|2024-12-04 16:44:50|9320.5|9308.5|9314.5|9308.5|9320.6|9308.6|9314.1|9307.6|1
1733330700000|2024-12-04 16:45:00|9314.1|9308.1|9312.1|9300.1|9317.2|9308.5|9309.5|9298.7|6
1733330710000|2024-12-04 16:45:10|9310.5|9298.5|9308.4|9296.4|9310.5|9298.5|9307.1|9295.1|4
1733330720000|2024-12-04 16:45:20|9309.2|9297.2|9309.3|9297.3|9309.7|9297.7|9309.2|9297.2|0
1733330730000|2024-12-04 16:45:30|9309.2|9297.2|9304.5|9292.5|9309.2|9297.2|9304.5|9292.5|0
1733330740000|2024-12-04 16:45:40|9304.1|9292.1|9302.2|9290.2|9304.1|9292.1|9301.3|9289.3|1
1733330750000|2024-12-04 16:45:50|9299.7|9287.7|9299.7|9287.7|9299.7|9287.7|9299.7|9287.7|0
1733330760000|2024-12-04 16:46:00|9299.2|9287.2|9316|9304|9318.7|9306.8|9297.1|9287.2|7
1733330770000|2024-12-04 16:46:10|9315.7|9303.7|9315.7|9303.7|9316.2|9304.2|9315.7|9303.7|0
1733330780000|2024-12-04 16:46:20|9315.3|9303.3|9313.8|9305.8|9315.3|9305.8|9313.8|9302.8|0
1733330790000|2024-12-04 16:46:30|9315.6|9303.6|9315.4|9303.4|9315.6|9303.6|9315.4|9303.4|1
1733330800000|2024-12-04 16:46:40|9312.4|9304.4|9302.6|9296.6|9312.4|9305.1|9302.4|9296.1|8
1733330810000|2024-12-04 16:46:50|9301|9295|9300.9|9294.9|9302.7|9295.8|9300.7|9294.7|6
1733330820000|2024-12-04 16:47:00|9300.5|9294.5|9305.8|9293.8|9305.8|9295.2|9300.5|9293.8|3
1733330830000|2024-12-04 16:47:10|9305.2|9297.2|9306.5|9300.5|9309.8|9300.5|9304.8|9297|5
1733330840000|2024-12-04 16:47:20|9303.7|9297.7|9306.4|9294.4|9307.1|9297.7|9300.7|9294.4|7
1733330850000|2024-12-04 16:47:30|9306.2|9294.2|9307.3|9295.3|9307.6|9296.8|9303.7|9294.2|4
1733330860000|2024-12-04 16:47:40|9306.8|9298.8|9304.9|9296.9|9310.4|9301.2|9304.9|9295.8|1
1733330870000|2024-12-04 16:47:50|9308.1|9296.1|9308.1|9300.1|9308.9|9300.1|9306.3|9294.3|4
1733330880000|2024-12-04 16:48:00|9306|9300|9313.9|9307.9|9313.9|9307.9|9306|9295.9|15
1733330890000|2024-12-04 16:48:10|9314|9308|9310.6|9302.6|9314|9308|9309.1|9300.1|2
1733330900000|2024-12-04 16:48:20|9310.5|9302.5|9311.5|9303.5|9314.1|9308.1|9308.5|9299.7|18
1733330910000|2024-12-04 16:48:30|9311.6|9303.6|9310.6|9304.6|9313.1|9304.6|9310.5|9300.2|0
1733330920000|2024-12-04 16:48:40|9310.5|9304.5|9307.1|9299.1|9310.5|9304.5|9306.5|9298.7|4
1733330930000|2024-12-04 16:48:50|9306.5|9300.5|9305.5|9299.5|9307.4|9301.4|9305.5|9298.9|2
1733330940000|2024-12-04 16:49:00|9305.3|9299.3|9313|9307|9314|9307.2|9303.7|9297.7|17
1733330950000|2024-12-04 16:49:10|9312.5|9306.5|9313.1|9305.1|9313.1|9306.5|9311.7|9304.3|3
1733330960000|2024-12-04 16:49:20|9311.9|9305.9|9311|9299|9319|9311.6|9311|9299|25
1733330970000|2024-12-04 16:49:30|9310.9|9298.9|9314.6|9308.6|9314.7|9308.7|9310.2|9298.9|15
1733330980000|2024-12-04 16:49:40|9313.8|9305.8|9307.6|9301.6|9313.9|9307.9|9307.6|9298.6|18
1733330990000|2024-12-04 16:49:50|9308.1|9300.1|9303.7|9295.7|9311.6|9301.9|9303.2|9292.8|12
1733331000000|2024-12-04 16:50:00|9303.8|9295.8|9306.8|9298.8|9308.9|9301.5|9303.8|9295.8|10
1733331010000|2024-12-04 16:50:10|9308|9300|9306|9294|9308.1|9300.1|9306|9294|7
1733331020000|2024-12-04 16:50:20|9304.3|9296.3|9307.9|9295.9|9308.8|9299.8|9303.9|9295.3|4
1733331030000|2024-12-04 16:50:30|9308.3|9296.3|9306|9294|9308.3|9296.3|9306|9294|2
1733331040000|2024-12-04 16:50:40|9307.7|9295.7|9309.7|9301.7|9312.2|9301.8|9306|9295.7|9
1733331050000|2024-12-04 16:50:50|9312.1|9300.1|9311.8|9303.8|9313.4|9303.8|9310.6|9300.1|4
1733331060000|2024-12-04 16:51:00|9311|9303|9312|9304|9313.3|9304.1|9311|9301.3|10
1733331070000|2024-12-04 16:51:10|||||||||4
1733331080000|2024-12-04 16:51:20|9312.1|9304.1|9308.6|9300.6|9312.1|9304.1|9308.6|9299.2|4
1733331090000|2024-12-04 16:51:30|9308.2|9300.2|9305.5|9297.5|9308.2|9300.2|9305.5|9297.5|9
1733331100000|2024-12-04 16:51:40|9303.7|9297.7|9303.7|9297.7|9303.7|9297.7|9303.6|9297.6|4
1733331110000|2024-12-04 16:51:50|9303.6|9297.6|9303.7|9297.7|9303.7|9297.7|9303.6|9297.6|2
1733331120000|2024-12-04 16:52:00|9303.9|9295.9|9303.5|9295.5|9303.9|9295.9|9303.5|9295.5|4
1733331130000|2024-12-04 16:52:10|9303.9|9295.9|9303.9|9295.9|9303.9|9295.9|9303.5|9295.5|0
1733331150000|2024-12-04 16:52:30|9303.5|9297.5|9310.1|9298.1|9312.1|9300.1|9303.3|9297.3|7
1733331160000|2024-12-04 16:52:40|9308.8|9296.8|9309|9297|9309|9297|9308.8|9296.8|0
1733331170000|2024-12-04 16:52:50|9311|9299|9312.1|9300.1|9312.1|9300.1|9311|9299|0
1733331180000|2024-12-04 16:53:00|9311.2|9299.2|9310.3|9304.3|9311.7|9304.3|9310.3|9299.2|0
1733331190000|2024-12-04 16:53:10|9310.4|9304.4|9310.4|9304.4|9310.4|9304.4|9310.4|9304.4|0
1733331200000|2024-12-04 16:53:20|9310.8|9304.8|9312.6|9304.6|9312.6|9304.8|9310.8|9304.6|1
1733331210000|2024-12-04 16:53:30|9312.5|9304.5|9313|9301|9313|9304.5|9306.5|9300.5|5
1733331220000|2024-12-04 16:53:40|9311.2|9303.2|9312.4|9300.4|9312.4|9303.2|9311.2|9300.4|0
1733331230000|2024-12-04 16:53:50|9311.9|9299.9|9311.7|9299.7|9311.9|9299.9|9311.7|9299.7|0
1733331240000|2024-12-04 16:54:00|9309.3|9301.3|9307.5|9301.5|9309.3|9301.5|9307.5|9301.3|2
1733331250000|2024-12-04 16:54:10|9307.4|9301.4|9307.4|9301.4|9307.4|9301.4|9307.4|9301.4|0
1733331260000|2024-12-04 16:54:20|9306.9|9300.9|9307.4|9301.4|9307.4|9301.4|9306.9|9300.9|1
1733331270000|2024-12-04 16:54:30|9307.8|9301.8|9307.8|9301.8|9307.8|9301.8|9307.8|9301.8|3
1733331280000|2024-12-04 16:54:40|9308.2|9302.2|9307.3|9301.3|9308.2|9302.2|9307.3|9301.3|3
1733331290000|2024-12-04 16:54:50|9308.7|9296.7|9306.3|9298.3|9308.8|9300.8|9305.3|9296.1|2
1733331300000|2024-12-04 16:55:00|9306.7|9294.7|9303.4|9291.4|9306.7|9294.7|9300.6|9291.4|3
1733331310000|2024-12-04 16:55:10|9304|9292|9301.1|9293.1|9304.1|9293.2|9301.1|9291.6|0
1733331320000|2024-12-04 16:55:20|9302.6|9290.6|9299.5|9291.5|9303.3|9293.3|9299.5|9290.1|3
1733331330000|2024-12-04 16:55:30|9305.8|9297.8|9305.7|9297.7|9305.8|9297.8|9305|9297|3
1733331340000|2024-12-04 16:55:40|9306.2|9298.2|9306.2|9298.2|9306.2|9298.2|9306.2|9298.2|0
1733331350000|2024-12-04 16:55:50|9307.8|9295.8|9307.8|9295.8|9307.8|9295.8|9307.8|9295.8|0
1733331370000|2024-12-04 16:56:10|||||||||50
1733331380000|2024-12-04 16:56:20|||||||||2
1733331400000|2024-12-04 16:56:40|9306.6|9298.6|9306.6|9298.6|9306.6|9298.6|9306.6|9298.6|9
1733331410000|2024-12-04 16:56:50|||||||||2
1733331440000|2024-12-04 16:57:20|9304.1|9296.1|9304.1|9296.1|9304.1|9296.1|9304.1|9296.1|2
1733331460000|2024-12-04 16:57:40|9307.6|9295.6|9306.3|9294.3|9307.6|9295.9|9303.9|9294.3|6
1733331470000|2024-12-04 16:57:50|9306.5|9294.5|9303.7|9295.7|9306.5|9296|9301.9|9294.5|4
1733331480000|2024-12-04 16:58:00|9304|9296|9304|9296|9304|9296|9304|9296|0
1733331490000|2024-12-04 16:58:10|9307.3|9295.3|9307.7|9295.7|9307.7|9295.7|9307.3|9295.3|3
1733331500000|2024-12-04 16:58:20|||||||||2
1733331510000|2024-12-04 16:58:30|9308.5|9296.5|9306.7|9298.7|9308.8|9298.7|9306.7|9296.3|0
1733331520000|2024-12-04 16:58:40|9308.3|9296.3|9308.3|9296.3|9308.3|9296.3|9308.3|9296.3|0
1733331530000|2024-12-04 16:58:50|9308|9296|9308.6|9296.6|9308.6|9296.6|9307.7|9295.7|7
1733331540000|2024-12-04 16:59:00|9308.8|9296.8|9307.7|9295.7|9308.8|9296.8|9307.7|9295.7|1
1733331550000|2024-12-04 16:59:10|9308.1|9296.1|9307.7|9295.7|9308.1|9296.1|9307.7|9295.7|2
1733331560000|2024-12-04 16:59:20|||||||||2
1733331590000|2024-12-04 16:59:50|9308.7|9296.7|9307.4|9299.4|9308.7|9299.8|9307.4|9296.7|10
1733331600000|2024-12-04 17:00:00|9307.5|9299.5|9307.3|9299.3|9307.5|9299.5|9306.7|9298.7|1
1733331610000|2024-12-04 17:00:10|9307.4|9299.4|9307.4|9299.4|9307.4|9299.4|9307.4|9299.4|0
1733331620000|2024-12-04 17:00:20|||||||||2
1733331630000|2024-12-04 17:00:30|9307.5|9299.5|9304.6|9296.6|9307.5|9299.5|9304.6|9296.6|2
1733331640000|2024-12-04 17:00:40|9304.5|9296.5|9301.9|9289.9|9304.5|9296.5|9297.2|9288.7|2
1733331650000|2024-12-04 17:00:50|9302.6|9290.6|9302.6|9290.6|9302.6|9290.6|9302.6|9290.6|2
1733331660000|2024-12-04 17:01:00|9303|9291|9303.5|9291.5|9303.5|9291.5|9303|9291|1
1733331670000|2024-12-04 17:01:10|9303|9291|9303|9291|9303|9291|9303|9291|0
1733331680000|2024-12-04 17:01:20|||||||||2
1733331710000|2024-12-04 17:01:50|9302.9|9290.9|9302.9|9290.9|9302.9|9290.9|9302.9|9290.9|2
1733331720000|2024-12-04 17:02:00|9302.8|9290.8|9302.8|9290.8|9302.8|9290.8|9302.8|9290.8|0
1733331730000|2024-12-04 17:02:10|9302.7|9290.7|9302.7|9290.7|9302.7|9290.7|9302.7|9290.7|0
1733331740000|2024-12-04 17:02:20|9304|9292|9304|9292|9304|9292|9304|9292|2
1733331750000|2024-12-04 17:02:30|9303.6|9291.6|9303.2|9291.2|9303.6|9291.6|9303.2|9291.2|1
1733331760000|2024-12-04 17:02:40|9302.4|9296.4|9306.7|9294.7|9307.1|9297.7|9302.4|9294.6|2
1733331770000|2024-12-04 17:02:50|9306.6|9294.6|9307.7|9299.7|9307.7|9299.7|9306.4|9294.6|2
1733331780000|2024-12-04 17:03:00|9306.8|9294.8|9306.8|9294.8|9306.8|9294.8|9306.8|9294.8|3
1733331800000|2024-12-04 17:03:20|||||||||2
1733331810000|2024-12-04 17:03:30|9308.1|9296.1|9308.1|9296.1|9308.1|9296.1|9308.1|9296.1|3
1733331820000|2024-12-04 17:03:40|9308.2|9296.2|9308.6|9296.6|9308.6|9296.6|9308.1|9296.1|0
1733331830000|2024-12-04 17:03:50|9308.9|9296.9|9308.9|9296.9|9308.9|9298.6|9306.6|9296.9|1
1733331840000|2024-12-04 17:04:00|9309.1|9297.1|9309.1|9297.1|9309.1|9297.1|9309.1|9297.1|0
1733331870000|2024-12-04 17:04:30|9308.9|9296.9|9308.9|9296.9|9308.9|9296.9|9308.9|9296.9|0
1733331880000|2024-12-04 17:04:40|9308.8|9296.8|9308.8|9296.8|9308.8|9299.7|9306.3|9296.8|2
1733331890000|2024-12-04 17:04:50|9308.1|9296.1|9307|9295|9308.1|9296.1|9307|9295|3
1733331900000|2024-12-04 17:05:00|9306.8|9294.8|9306.8|9294.8|9306.8|9294.8|9306.8|9294.8|0
1733331910000|2024-12-04 17:05:10|9307.2|9295.2|9307.6|9295.6|9307.6|9295.6|9307.2|9295.2|0
1733331920000|2024-12-04 17:05:20|9308.2|9296.2|9308.5|9296.5|9308.5|9296.5|9307.8|9295.8|0
1733331930000|2024-12-04 17:05:30|9306.9|9298.9|9306.9|9298.9|9306.9|9298.9|9306.9|9298.9|0
1733331940000|2024-12-04 17:05:40|9307.2|9299.2|9307.2|9299.2|9307.2|9299.2|9307.2|9299.2|0
1733331970000|2024-12-04 17:06:10|9307.6|9299.6|9307.6|9299.6|9307.6|9299.6|9307.6|9299.6|0
1733331980000|2024-12-04 17:06:20|9306.2|9300.2|9307.5|9299.5|9307.5|9300.2|9306.2|9299.5|0
1733331990000|2024-12-04 17:06:30|9307.6|9299.6|9307.6|9299.6|9307.6|9299.6|9307.6|9299.6|0
1733332020000|2024-12-04 17:07:00|9306.2|9300.2|9306.2|9300.2|9306.2|9300.2|9306.2|9300.2|1
1733332030000|2024-12-04 17:07:10|9306.1|9300.1|9305.1|9297.1|9307.9|9300.1|9304.2|9294.6|2
1733332050000|2024-12-04 17:07:30|9306.3|9298.3|9305.6|9297.6|9306.6|9298.6|9305.6|9297.6|0
1733332060000|2024-12-04 17:07:40|9306.4|9298.4|9306.2|9298.2|9306.6|9298.6|9305.6|9297.6|0
1733332070000|2024-12-04 17:07:50|9305.6|9297.6|9306.4|9298.4|9306.4|9298.4|9305.6|9297.6|0
1733332080000|2024-12-04 17:08:00|9306.6|9298.6|9306.6|9298.6|9306.6|9298.6|9305.7|9297.7|0
1733332090000|2024-12-04 17:08:10|9306.7|9298.7|9306.7|9298.7|9306.7|9298.7|9306.7|9298.7|1
1733332110000|2024-12-04 17:08:30|9306.8|9298.8|9306.7|9298.7|9306.8|9299.3|9305.3|9298.7|0
1733332120000|2024-12-04 17:08:40|9305.3|9299.3|9301.8|9295.8|9306.7|9300.2|9301.8|9295.8|3
1733332140000|2024-12-04 17:09:00|9301.3|9293.3|9301.3|9293.3|9301.3|9293.3|9301.3|9293.3|2
1733332150000|2024-12-04 17:09:10|9301.4|9293.4|9301.4|9293.4|9301.4|9293.4|9301.4|9293.4|0
1733332200000|2024-12-04 17:10:00|9301.2|9295.2|9300|9288|9303.9|9295.2|9298.4|9288|11
1733332220000|2024-12-04 17:10:20|9301.3|9289.3|9301.3|9289.3|9301.3|9289.3|9301.3|9289.3|1
1733332230000|2024-12-04 17:10:30|9300.8|9288.8|9300.8|9288.8|9300.8|9288.8|9300.8|9288.8|1
1733332260000|2024-12-04 17:11:00|9301.9|9289.9|9301.9|9289.9|9301.9|9289.9|9301.9|9289.9|0
1733332320000|2024-12-04 17:12:00|9300.7|9292.7|9300.7|9292.7|9300.7|9292.7|9300.7|9292.7|0
1733332330000|2024-12-04 17:12:10|9300.9|9292.9|9306.9|9294.9|9306.9|9297.2|9300.3|9292.9|1
1733332340000|2024-12-04 17:12:20|9307.8|9300.9|9307.8|9295.8|9307.8|9300.9|9307.8|9295.8|1
1733332360000|2024-12-04 17:12:40|9303.5|9297.5|9303.3|9297.3|9303.5|9297.5|9303.3|9297.3|0
1733332370000|2024-12-04 17:12:50|9307.7|9295.7|9303.3|9297.3|9307.7|9297.5|9303.3|9295.7|0
1733332380000|2024-12-04 17:13:00|9304.7|9296.7|9306.1|9298.1|9306.1|9298.1|9304.7|9296.7|0
1733332390000|2024-12-04 17:13:10|9304.2|9298.2|9304.2|9298.2|9304.2|9298.2|9304.2|9298.2|0
1733332450000|2024-12-04 17:14:10|9303.8|9297.8|9303.7|9297.7|9303.8|9297.8|9303.7|9297.7|0
1733332500000|2024-12-04 17:15:00|9306.9|9298.9|9307.2|9301.2|9307.2|9301.2|9306.2|9298.9|1
1733332510000|2024-12-04 17:15:10|9307.3|9301.3|9306.9|9300.9|9308.2|9302.2|9306.9|9300.9|6
1733332520000|2024-12-04 17:15:20|9307|9301|9307.8|9301.8|9307.8|9301.8|9307|9301|2
1733332530000|2024-12-04 17:15:30|9308.2|9302.2|9308.2|9302.2|9308.2|9302.2|9308.2|9302.2|0
1733332540000|2024-12-04 17:15:40|9308.3|9302.3|9308.3|9302.3|9308.3|9302.3|9308.3|9302.3|0
1733332550000|2024-12-04 17:15:50|9307.7|9299.7|9306.8|9298.8|9308.2|9299.7|9306.8|9296.2|4
1733332560000|2024-12-04 17:16:00|9306.9|9298.9|9307.3|9299.3|9307.7|9299.7|9306.9|9298.9|1
1733332590000|2024-12-04 17:16:30|9306.9|9298.9|9306.8|9298.8|9306.9|9298.9|9306.8|9298.8|0
1733332610000|2024-12-04 17:16:50|9306.7|9298.7|9306.7|9298.7|9306.7|9298.7|9306.7|9298.7|2
1733332620000|2024-12-04 17:17:00|9305.3|9299.3|9305.3|9299.3|9305.3|9299.3|9305.3|9299.3|0
1733332630000|2024-12-04 17:17:10|9305.2|9299.2|9306|9300|9306|9300|9305.2|9299.2|1
1733332640000|2024-12-04 17:17:20|9307.2|9301.2|9307.2|9301.2|9307.2|9301.2|9307.2|9301.2|0
1733332650000|2024-12-04 17:17:30|9307.1|9301.1|9307.1|9301.1|9307.1|9301.1|9307.1|9301.1|2
1733332660000|2024-12-04 17:17:40|9306.3|9300.3|9306.4|9298.4|9306.4|9300.3|9305.7|9297.7|3
1733332670000|2024-12-04 17:17:50|9307.3|9299.3|9307.7|9299.7|9307.7|9299.7|9307.3|9299.3|0
1733332700000|2024-12-04 17:18:20|9306.3|9300.3|9307.7|9299.7|9307.7|9300.3|9306.3|9299.7|0
1733332710000|2024-12-04 17:18:30|9306.3|9300.3|9306.3|9300.3|9306.3|9300.3|9306.3|9300.3|3
1733332720000|2024-12-04 17:18:40|9306.2|9300.2|9307.6|9299.6|9307.6|9300.2|9306.2|9299.6|0
1733332740000|2024-12-04 17:19:00|9307.7|9299.7|9307.7|9299.7|9307.7|9301.1|9307.1|9299.7|0
1733332760000|2024-12-04 17:19:20|||||||||6
1733332790000|2024-12-04 17:19:50|9302.7|9294.7|9302.9|9294.9|9303.1|9295.1|9302.7|9294.7|2
1733332800000|2024-12-04 17:20:00|9303.1|9295.1|9303.1|9295.1|9303.1|9295.1|9303.1|9295.1|0
1733332810000|2024-12-04 17:20:10|9304|9296|9303.9|9295.9|9304.4|9296.4|9303.6|9295.6|2
1733332820000|2024-12-04 17:20:20|9303.6|9295.6|9304|9296|9304|9296|9303.1|9295.1|0
1733332830000|2024-12-04 17:20:30|||||||||1
1733332840000|2024-12-04 17:20:40|9303.9|9295.9|9303.9|9295.9|9303.9|9295.9|9303.9|9295.9|0
1733332860000|2024-12-04 17:21:00|||||||||3
1733332910000|2024-12-04 17:21:50|9304.1|9298.1|9303.9|9295.9|9305.2|9299.2|9303.9|9295.9|2
1733332920000|2024-12-04 17:22:00|9302.4|9296.4|9302.4|9296.4|9302.4|9296.4|9302.4|9296.4|0
1733332940000|2024-12-04 17:22:20|9302.3|9296.3|9303.4|9295.4|9306.2|9297.6|9300.1|9292.1|2
1733332950000|2024-12-04 17:22:30|9303.3|9295.3|9303.3|9295.3|9303.3|9295.3|9303.3|9295.3|0
1733332980000|2024-12-04 17:23:00|9304.9|9292.9|9304.9|9292.9|9304.9|9292.9|9304.9|9292.9|0
1733332990000|2024-12-04 17:23:10|9304.6|9292.6|9303|9291|9304.6|9292.6|9303|9291|1
1733333080000|2024-12-04 17:24:40|9299|9293|9301.6|9289.6|9301.6|9293.4|9299|9289.6|1
1733333090000|2024-12-04 17:24:50|9300.9|9292.9|9300.9|9292.9|9300.9|9292.9|9300.9|9292.9|3
1733333160000|2024-12-04 17:26:00|9300.4|9288.4|9301.7|9289.7|9302.1|9290.1|9300.4|9288.4|6
1733333180000|2024-12-04 17:26:20|9302.1|9290.1|9299|9291|9302.1|9291|9299|9289.4|0
1733333190000|2024-12-04 17:26:30|9301.4|9289.4|9301.4|9289.4|9301.4|9289.4|9301.4|9289.4|0
1733333250000|2024-12-04 17:27:30|9297.2|9291.2|9297.2|9291.2|9297.2|9291.2|9297.2|9291.2|0
1733333260000|2024-12-04 17:27:40|9299.1|9291.1|9299.5|9291.5|9299.5|9291.5|9299.1|9291.1|1
1733333290000|2024-12-04 17:28:10|9300.8|9294.8|9300.7|9292.7|9301.2|9295.2|9299.7|9291.7|8
1733333300000|2024-12-04 17:28:20|9303.5|9291.5|9301.5|9293.5|9303.5|9293.9|9301.5|9291.5|0
1733333370000|2024-12-04 17:29:30|9301.4|9293.4|9301.4|9293.4|9301.4|9293.4|9301.4|9293.4|0
1733333410000|2024-12-04 17:30:10|9300|9294|9298.9|9292.9|9300.1|9294|9298.9|9292.1|3
1733333420000|2024-12-04 17:30:20|9298.8|9292.8|9301.6|9295.6|9301.8|9295.6|9298.8|9292.8|2
1733333430000|2024-12-04 17:30:30|9301.7|9295.7|9301.7|9295.7|9301.7|9295.7|9301.7|9295.7|0
1733333460000|2024-12-04 17:31:00|9302.4|9294.4|9302.4|9294.4|9302.4|9294.4|9302.4|9294.4|1
1733333470000|2024-12-04 17:31:10|9302.9|9294.9|9302.9|9294.9|9302.9|9294.9|9302.9|9294.9|0
1733333480000|2024-12-04 17:31:20|9302.1|9294.1|9302.1|9294.1|9304.4|9294.1|9302|9292.4|0
1733333500000|2024-12-04 17:31:40|9302.5|9294.5|9302.5|9294.5|9302.5|9294.5|9302.5|9294.5|0
1733333510000|2024-12-04 17:31:50|9302.6|9294.6|9302.6|9294.6|9302.6|9294.6|9302.6|9294.6|1
1733333520000|2024-12-04 17:32:00|9301.1|9295.1|9300.6|9294.6|9301.1|9295.1|9300.6|9294.6|0
1733333530000|2024-12-04 17:32:10|9300.7|9294.7|9300.4|9294.4|9300.7|9294.7|9300.4|9294.4|0
1733333560000|2024-12-04 17:32:40|9300.3|9294.3|9300.3|9294.3|9300.3|9294.3|9300.3|9294.3|0
1733333580000|2024-12-04 17:33:00|9300.5|9292.5|9300.5|9292.5|9300.5|9292.5|9300.5|9292.5|0
1733333590000|2024-12-04 17:33:10|9300.4|9292.4|9300.4|9292.4|9300.4|9292.4|9300.4|9292.4|0
1733333600000|2024-12-04 17:33:20|9300|9294|9300|9294|9300|9294|9300|9294|0
1733333620000|2024-12-04 17:33:40|9300.4|9294.4|9300.6|9294.6|9300.6|9294.6|9300.4|9294.4|0
1733333630000|2024-12-04 17:33:50|9300.1|9294.1|9302.5|9294.5|9302.5|9294.7|9300.1|9294.1|1
1733333640000|2024-12-04 17:34:00|9301.9|9293.9|9301.5|9293.5|9301.9|9294.9|9300.9|9293.5|0
1733333660000|2024-12-04 17:34:20|9300.9|9294.9|9300.9|9294.9|9301.5|9294.9|9300.9|9293.5|0
1733333670000|2024-12-04 17:34:30|9301|9295|9301.5|9293.5|9301.5|9295|9301|9293.5|0
1733333710000|2024-12-04 17:35:10|9301.6|9293.6|9301.6|9293.6|9301.6|9293.6|9301.6|9293.6|0
1733333740000|2024-12-04 17:35:40|9302|9296|9301.9|9295.9|9302.6|9296|9301.9|9294.5|3
1733333760000|2024-12-04 17:36:00|9302|9296|9302|9296|9302|9296|9302|9296|0
1733333820000|2024-12-04 17:37:00|9302.1|9296.1|9302.1|9296.1|9302.1|9296.1|9302.1|9296.1|0
1733333830000|2024-12-04 17:37:10|||||||||75
1733334000000|2024-12-04 17:40:00|9298.9|9292.9|9300.7|9292.7|9301|9293.4|9298.7|9292.6|4
1733334010000|2024-12-04 17:40:10|9300.6|9292.6|9299.2|9293.2|9300.6|9293.2|9299.2|9292.6|0
1733334020000|2024-12-04 17:40:20|9299.5|9293.5|9301.6|9293.6|9302.1|9294.1|9299.5|9293.5|1
1733334030000|2024-12-04 17:40:30|9301.2|9293.2|9301.1|9293.1|9301.5|9293.5|9301.1|9293.1|0
1733334050000|2024-12-04 17:40:50|9302|9296|9302.5|9296.5|9302.5|9296.5|9302|9296|0
1733334060000|2024-12-04 17:41:00|9303|9297|9302.1|9296.1|9303|9297|9301.1|9295.1|4
1733334070000|2024-12-04 17:41:10|9302.2|9296.2|9302.2|9296.2|9302.2|9296.2|9302.2|9296.2|0
1733334100000|2024-12-04 17:41:40|9301.7|9295.7|9301.7|9295.7|9301.7|9295.7|9301.7|9295.7|0
1733334110000|2024-12-04 17:41:50|9301.2|9295.2|9302.6|9296.6|9302.6|9296.6|9301.2|9295.2|1
1733334130000|2024-12-04 17:42:10|9302.7|9296.7|9302.7|9296.7|9302.7|9296.7|9302.7|9296.7|0
1733334160000|2024-12-04 17:42:40|9302.6|9296.6|9302.6|9296.6|9302.6|9296.6|9302.6|9296.6|0
1733334180000|2024-12-04 17:43:00|9302.7|9296.7|9302.7|9296.7|9302.7|9296.7|9302.7|9296.7|0
1733334190000|2024-12-04 17:43:10|9304.4|9298.4|9304.4|9298.4|9304.4|9298.4|9304.4|9298.4|1
1733334270000|2024-12-04 17:44:30|9304|9298|9304.4|9298.4|9304.4|9298.4|9303.9|9297.9|0
1733334290000|2024-12-04 17:44:50|||||||||1
1733334300000|2024-12-04 17:45:00|9304.3|9298.3|9303.4|9295.4|9304.7|9298.7|9302.8|9294.8|2
1733334310000|2024-12-04 17:45:10|9303|9295|9306.4|9294.4|9306.4|9296.6|9303|9294.4|0
1733334330000|2024-12-04 17:45:30|9302.7|9294.7|9302.7|9294.7|9302.7|9294.7|9302.7|9294.7|1
1733334340000|2024-12-04 17:45:40|9302.9|9294.9|9302.9|9294.9|9302.9|9294.9|9302.9|9294.9|0
1733334350000|2024-12-04 17:45:50|9303.4|9295.4|9303.4|9295.4|9303.4|9295.4|9303.4|9295.4|0
1733334360000|2024-12-04 17:46:00|9303|9295|9302.9|9294.9|9303|9295|9302.9|9294.9|1
1733334380000|2024-12-04 17:46:20|9302.5|9294.5|9302.4|9294.4|9302.5|9294.5|9302.4|9294.4|0
1733334400000|2024-12-04 17:46:40|9301|9295|9300.9|9294.9|9301|9295|9300.9|9294.9|0
1733334410000|2024-12-04 17:46:50|9302.3|9294.3|9300.9|9294.9|9302.3|9294.9|9300.9|9294.3|0
1733334420000|2024-12-04 17:47:00|9302.3|9294.3|9301|9295|9302.3|9295|9301|9294.3|0
1733334430000|2024-12-04 17:47:10|9300.9|9294.9|9300.9|9294.9|9300.9|9294.9|9300.9|9294.9|0
1733334450000|2024-12-04 17:47:30|9302.3|9294.3|9300.9|9294.9|9302.3|9294.9|9300.9|9294.3|0
1733334460000|2024-12-04 17:47:40|9305.9|9293.9|9302.6|9296.6|9305.9|9297.5|9302.2|9293.9|4
1733334510000|2024-12-04 17:48:30|9304.9|9296.9|9304.9|9296.9|9304.9|9296.9|9304.5|9296.5|1
1733334520000|2024-12-04 17:48:40|9305|9297|9305|9297|9305|9297|9305|9297|0
1733334530000|2024-12-04 17:48:50|9305.4|9297.4|9305.4|9297.4|9305.4|9297.4|9305.4|9297.4|0
1733334540000|2024-12-04 17:49:00|9305.5|9297.5|9305.5|9297.5|9305.5|9297.5|9305.5|9297.5|0
1733334550000|2024-12-04 17:49:10|9314.3|9306.3|9315.9|9307.9|9315.9|9307.9|9314.3|9306.3|10
1733334570000|2024-12-04 17:49:30|9314.5|9306.5|9312.7|9306.7|9314.5|9306.7|9312.7|9306.5|5
1733334590000|2024-12-04 17:49:50|9312.8|9306.8|9314.1|9306.1|9314.6|9306.8|9312.8|9306.1|1
1733334610000|2024-12-04 17:50:10|9311.9|9305.9|9314.3|9306.3|9314.3|9307.5|9311.9|9305.9|1
1733334630000|2024-12-04 17:50:30|9314.2|9306.2|9316|9308|9316|9308|9314.2|9306.2|2
1733334640000|2024-12-04 17:50:40|9315.5|9307.5|9315.5|9309.5|9316|9309.5|9315.4|9307.5|0
1733334650000|2024-12-04 17:50:50|9315.4|9309.4|9315.1|9307.1|9315.6|9309.4|9315.1|9307.1|3
1733334720000|2024-12-04 17:52:00|9315.5|9309.5|9315.4|9309.4|9316.2|9309.9|9315.4|9307.7|1
1733334730000|2024-12-04 17:52:10|9315.5|9309.5|9316|9308|9316.1|9309.5|9315.1|9308|0
1733334740000|2024-12-04 17:52:20|9315.5|9309.5|9315.5|9307.5|9316.1|9309.5|9315.4|9307.5|0
1733334750000|2024-12-04 17:52:30|9321.5|9313.5|9320.6|9308.6|9323.1|9313.5|9319.5|9308.6|8
1733334760000|2024-12-04 17:52:40|9320|9308|9318.9|9306.9|9320|9308|9318.9|9306.9|1
1733334770000|2024-12-04 17:52:50|9316.5|9308.5|9314.5|9308.5|9316.5|9308.5|9314.5|9308.2|1
1733334780000|2024-12-04 17:53:00|9314.4|9308.4|9315|9307|9315|9308.4|9314.4|9306.6|1
1733334790000|2024-12-04 17:53:10|9314.6|9306.6|9314.5|9306.5|9314.6|9306.6|9314.5|9306.5|0
1733334810000|2024-12-04 17:53:30|9314.4|9306.4|9327.5|9321.5|9327.6|9321.5|9314.4|9306.4|2
1733334820000|2024-12-04 17:53:40|9327.6|9321.6|9327.6|9321.6|9327.6|9321.6|9327.6|9321.6|0
1733334830000|2024-12-04 17:53:50|9333.5|9321.5|9330.3|9324.3|9333.5|9327|9330.3|9321.5|2
1733334840000|2024-12-04 17:54:00|9330|9324|9327.6|9321.6|9330|9324|9327.5|9321.5|38
1733334850000|2024-12-04 17:54:10|9327.5|9321.5|9327.5|9321.5|9327.5|9321.5|9327.5|9321.5|0
1733334860000|2024-12-04 17:54:20|9327.4|9321.4|9329.2|9321.2|9329.2|9321.4|9327.4|9321.2|1
1733334880000|2024-12-04 17:54:40|9329.1|9321.1|9329.1|9321.1|9329.1|9321.1|9329.1|9321.1|0
1733334890000|2024-12-04 17:54:50|9332.1|9320.1|9332.1|9320.1|9332.1|9320.1|9332.1|9320.1|0
1733334900000|2024-12-04 17:55:00|9331.7|9319.7|9327.4|9321.4|9331.7|9321.4|9327.4|9319.7|2
1733334910000|2024-12-04 17:55:10|9327.2|9321.2|9327.6|9321.6|9327.6|9321.6|9327.2|9321.2|0
1733334920000|2024-12-04 17:55:20|9327.3|9321.3|9326.9|9320.9|9327.3|9321.3|9326.9|9320.9|2
1733334940000|2024-12-04 17:55:40|9327.3|9321.3|9327.3|9321.3|9327.3|9321.3|9327.3|9321.3|0
1733335010000|2024-12-04 17:56:50|9326.9|9320.9|9327.9|9319.9|9328|9321.3|9326.8|9319.9|2
1733335020000|2024-12-04 17:57:00|9327.7|9321.7|9331|9323|9331|9323|9327.7|9321.7|3
1733335080000|2024-12-04 17:58:00|9332.1|9324.1|9330.6|9324.6|9332.1|9324.6|9330.6|9324.1|0
1733335090000|2024-12-04 17:58:10|9331.1|9323.1|9330.9|9322.9|9331.3|9323.3|9330.9|9322.9|0
1733335150000|2024-12-04 17:59:10|9330.8|9322.8|9330.8|9322.8|9330.8|9322.8|9330.8|9322.8|0
1733335160000|2024-12-04 17:59:20|9329.4|9323.4|9331.2|9319.2|9331.7|9323.4|9329.4|9319.2|2
1733335170000|2024-12-04 17:59:30|9330.8|9318.8|9330.8|9318.8|9330.8|9318.8|9330.8|9318.8|1
1733335180000|2024-12-04 17:59:40|9330.9|9318.9|9330.9|9318.9|9330.9|9318.9|9330.9|9318.9|0
1733335190000|2024-12-04 17:59:50|9331.5|9322.9|9331.5|9323.5|9331.5|9323.5|9331.5|9322.9|2
1733335200000|2024-12-04 18:00:00|9330.7|9318.7|9314.6|9306.6|9330.7|9318.7|9314.6|9306.6|19
1733335210000|2024-12-04 18:00:10|9314.4|9306.4|9311.4|9299.4|9314.4|9306.4|9308.2|9296.2|3
1733335220000|2024-12-04 18:00:20|9310.9|9298.9|9310.9|9298.9|9310.9|9298.9|9310.9|9298.9|1
1733335230000|2024-12-04 18:00:30|9308.5|9296.5|9312.9|9300.9|9312.9|9300.9|9308.5|9296.5|3
1733335240000|2024-12-04 18:00:40|9318.2|9306.2|9317.6|9305.6|9318.2|9306.2|9317.2|9305.2|1
1733335260000|2024-12-04 18:01:00|9316.8|9304.8|9312.3|9300.3|9318.7|9312.7|9312.3|9300.3|2
1733335270000|2024-12-04 18:01:10|9312|9300|9312|9300|9312|9300|9312|9300|0
1733335290000|2024-12-04 18:01:30|9311.6|9299.6|9311.2|9303.2|9315.6|9303.6|9311.2|9299.6|1
1733335300000|2024-12-04 18:01:40|9310.7|9302.7|9310.7|9302.7|9310.7|9302.7|9310.7|9302.7|0
1733335310000|2024-12-04 18:01:50|9311.1|9303.1|9311.1|9303.1|9311.1|9303.1|9311.1|9303.1|1
1733335320000|2024-12-04 18:02:00|9309.7|9303.7|9309.7|9303.7|9309.7|9303.7|9309.7|9303.7|0
1733335330000|2024-12-04 18:02:10|9309.6|9303.6|9309.6|9303.6|9309.6|9303.6|9309.6|9303.6|0
1733335340000|2024-12-04 18:02:20|9309|9303|9309|9303|9309|9303|9309|9303|0
1733335350000|2024-12-04 18:02:30|9308.9|9302.9|9311.8|9303.8|9313.8|9303.8|9308.9|9301.8|2
1733335360000|2024-12-04 18:02:40|9311.1|9303.1|9317.1|9305.1|9317.1|9305.1|9311.1|9301.9|2
1733335370000|2024-12-04 18:02:50|9317.5|9305.5|9323.1|9311.1|9323.1|9311.1|9317.5|9305.5|1
1733335380000|2024-12-04 18:03:00|9323.3|9311.3|9323.3|9311.3|9323.3|9311.3|9323.3|9311.3|0
1733335420000|2024-12-04 18:03:40|9323.2|9311.2|9323.8|9311.8|9323.8|9311.8|9323.2|9311.2|1
1733335430000|2024-12-04 18:03:50|9323.9|9311.9|9322.4|9314.4|9324|9314.4|9322.4|9311.9|1
1733335440000|2024-12-04 18:04:00|9322.5|9314.5|9326.7|9314.7|9326.7|9314.7|9322.5|9314.3|1
1733335450000|2024-12-04 18:04:10|9326|9320|9326|9320|9326|9320|9326|9320|0
1733335490000|2024-12-04 18:04:50|9325.8|9317.8|9325.8|9317.8|9325.8|9317.8|9325.8|9317.8|1
1733335500000|2024-12-04 18:05:00|9325.4|9317.4|9330.1|9318.1|9330.1|9318.1|9325.4|9316.2|1
1733335510000|2024-12-04 18:05:10|9330.5|9318.5|9329.9|9321.9|9332.3|9321.9|9329.9|9318.5|0
1733335530000|2024-12-04 18:05:30|9329.6|9321.6|9330.3|9322.3|9332|9322.6|9329.6|9320|1
1733335540000|2024-12-04 18:05:40|9330|9322|9330.6|9322.6|9330.6|9322.6|9330|9322|1
1733335550000|2024-12-04 18:05:50|9331|9323|9331|9323|9331|9323|9331|9323|0
1733335560000|2024-12-04 18:06:00|9330.5|9322.5|9331.1|9323.1|9331.1|9323.1|9330|9322|2
1733335570000|2024-12-04 18:06:10|9330.5|9324.5|9331|9325|9331|9325|9330.5|9324.5|2
1733335580000|2024-12-04 18:06:20|9329.2|9323.2|9331.1|9323.1|9331.1|9323.2|9328.6|9322.6|4
1733335590000|2024-12-04 18:06:30|9329.7|9323.7|9329.7|9323.7|9329.7|9323.7|9329.7|9323.7|0
1733335600000|2024-12-04 18:06:40|9329.1|9323.1|9330.3|9322.3|9331.1|9323.1|9329.1|9322.3|1
1733335620000|2024-12-04 18:07:00|9330|9322|9330|9322|9330|9322|9330|9322|0
1733335640000|2024-12-04 18:07:20|9328.4|9322.4|9328.4|9322.4|9328.4|9322.4|9328.4|9322.4|1
1733335650000|2024-12-04 18:07:30|9328.6|9322.6|9328.6|9322.6|9328.6|9322.6|9328.6|9322.6|0
1733335660000|2024-12-04 18:07:40|||||||||1
1733335710000|2024-12-04 18:08:30|9328.4|9322.4|9328.1|9322.1|9328.5|9322.5|9328.1|9322.1|1
1733335740000|2024-12-04 18:09:00|9327.9|9321.9|9327.9|9321.9|9327.9|9321.9|9327.9|9321.9|1
1733335770000|2024-12-04 18:09:30|9328.2|9322.2|9326.7|9318.7|9330.4|9322.4|9325.4|9317.8|3
1733335790000|2024-12-04 18:09:50|9331|9323|9330.8|9322.8|9331|9323|9330.8|9322.8|2
1733335800000|2024-12-04 18:10:00|9330.6|9322.6|9330.5|9322.5|9330.6|9323.1|9329.1|9322.5|0
1733335810000|2024-12-04 18:10:10|9329.1|9323.1|9329|9323|9329.1|9323.1|9329|9323|0
1733335820000|2024-12-04 18:10:20|9329.2|9321.2|9329.2|9321.2|9329.2|9321.2|9329.2|9321.2|2
1733335830000|2024-12-04 18:10:30|9330.4|9318.4|9328|9320|9331.1|9320.2|9327.2|9317.6|0
1733335840000|2024-12-04 18:10:40|9328.1|9320.1|9330.6|9322.6|9330.6|9322.6|9328.1|9320.1|0
1733335850000|2024-12-04 18:10:50|9330.4|9322.4|9327.4|9319.4|9330.4|9322.4|9324.3|9318.1|5
1733335860000|2024-12-04 18:11:00|9330.6|9318.6|9330.6|9318.6|9330.6|9319.8|9326.9|9318.2|3
1733335870000|2024-12-04 18:11:10|9330.2|9318.2|9330.2|9318.2|9330.6|9318.6|9330.1|9318.1|0
1733335880000|2024-12-04 18:11:20|9330.4|9318.4|9330.4|9318.4|9330.6|9318.6|9330.1|9318.1|0
1733335890000|2024-12-04 18:11:30|9330.2|9318.2|9330.6|9318.6|9330.6|9318.6|9330.1|9318.1|0
1733335900000|2024-12-04 18:11:40|9330.2|9318.2|9327.3|9319.3|9330.6|9319.3|9327.3|9317.8|1
1733335980000|2024-12-04 18:13:00|9325.4|9319.4|9325.4|9319.4|9325.4|9319.4|9325.4|9319.4|1
1733336010000|2024-12-04 18:13:30|9325.2|9319.2|9325.2|9319.2|9325.2|9319.2|9325.2|9319.2|0
1733336060000|2024-12-04 18:14:20|9325.8|9317.8|9329|9317|9329|9317.8|9325.8|9314.2|4
1733336070000|2024-12-04 18:14:30|9326.6|9318.6|9326.6|9318.6|9326.6|9318.6|9326.6|9318.6|1
1733336080000|2024-12-04 18:14:40|9328.5|9316.5|9328.5|9316.5|9328.5|9316.5|9328.5|9316.5|1
1733336110000|2024-12-04 18:15:10|9328.1|9316.1|9328.1|9316.1|9328.1|9316.1|9328.1|9316.1|0
1733336130000|2024-12-04 18:15:30|9328.4|9316.4|9328.4|9316.4|9328.4|9316.4|9328.4|9316.4|0
1733336140000|2024-12-04 18:15:40|||||||||1
1733336150000|2024-12-04 18:15:50|9327.2|9319.2|9328.8|9316.8|9328.8|9319.2|9327.2|9316.8|0
1733336160000|2024-12-04 18:16:00|9328|9316|9327.7|9315.7|9328|9316|9326.9|9314.9|0
1733336170000|2024-12-04 18:16:10|9327.3|9315.3|9327.3|9315.3|9327.7|9315.7|9327.3|9315.3|0
1733336180000|2024-12-04 18:16:20|9327.7|9315.7|9327.7|9315.7|9327.7|9315.7|9327.7|9315.7|0
1733336190000|2024-12-04 18:16:30|9327.3|9315.3|9327.3|9315.3|9327.3|9315.3|9327.3|9315.3|0
1733336200000|2024-12-04 18:16:40|9327.7|9315.7|9327.3|9315.3|9327.8|9315.8|9327.3|9315.3|0
1733336210000|2024-12-04 18:16:50|9328.3|9316.3|9328.3|9316.3|9328.3|9316.3|9328.3|9316.3|0
1733336220000|2024-12-04 18:17:00|9327.9|9315.9|9327.3|9315.3|9327.9|9315.9|9327.3|9315.3|1
1733336240000|2024-12-04 18:17:20|9328.4|9316.4|9328.4|9316.4|9328.4|9316.4|9328.4|9316.4|0
1733336260000|2024-12-04 18:17:40|9327.4|9319.4|9327.4|9319.4|9327.4|9319.4|9327.4|9319.4|0
1733336270000|2024-12-04 18:17:50|9329|9317|9329|9317|9329|9319.4|9327.4|9317|0
1733336280000|2024-12-04 18:18:00|9327.4|9319.4|9327.4|9319.4|9329.8|9319.4|9327.4|9317.8|0
1733336300000|2024-12-04 18:18:20|||||||||1
1733336320000|2024-12-04 18:18:40|9327.8|9319.8|9327.8|9319.8|9327.8|9319.8|9327.8|9319.8|0
1733336380000|2024-12-04 18:19:40|9326.2|9320.2|9326.3|9320.3|9327.7|9320.3|9326.2|9319.7|1
1733336390000|2024-12-04 18:19:50|||||||||1
1733336400000|2024-12-04 18:20:00|9327.6|9319.6|9326.2|9320.2|9327.6|9320.2|9326.2|9319.6|0
1733336410000|2024-12-04 18:20:10|9326.3|9320.3|9326.3|9320.3|9326.3|9320.3|9326.3|9320.3|0
1733336420000|2024-12-04 18:20:20|9327.3|9321.3|9328.7|9322.7|9328.7|9322.7|9327.3|9321.3|1
1733336460000|2024-12-04 18:21:00|9328.6|9322.6|9325.6|9319.6|9328.6|9322.6|9325.6|9319|4
1733336510000|2024-12-04 18:21:50|9327.5|9319.5|9326.8|9318.8|9327.6|9319.6|9326.8|9318.8|1
1733336520000|2024-12-04 18:22:00|9326.4|9318.4|9326.4|9318.4|9326.4|9318.4|9326.4|9318.4|0
1733336530000|2024-12-04 18:22:10|9326.2|9318.2|9326.2|9318.2|9326.2|9318.2|9326.2|9318.2|0
1733336540000|2024-12-04 18:22:20|9324.7|9318.7|9325.6|9313.6|9325.6|9318.7|9324.7|9313.6|5
1733336550000|2024-12-04 18:22:30|9325.5|9313.5|9325.5|9313.5|9325.5|9313.5|9325.5|9313.5|0
1733336600000|2024-12-04 18:23:20|9323.1|9315.1|9323.1|9315.1|9323.1|9315.1|9323.1|9315.1|0
1733336610000|2024-12-04 18:23:30|9323|9315|9326.3|9314.3|9326.3|9315|9322.5|9313.9|1
1733336620000|2024-12-04 18:23:40|9325.9|9313.9|9325.9|9313.9|9325.9|9313.9|9325.9|9313.9|1
1733336630000|2024-12-04 18:23:50|9326.3|9314.3|9326.3|9314.3|9326.3|9314.3|9326.3|9314.3|0
1733336650000|2024-12-04 18:24:10|9322.9|9314.9|9322.9|9316.9|9323.3|9316.9|9322.9|9314.9|0
1733336680000|2024-12-04 18:24:40|9322.8|9316.8|9322.8|9316.8|9322.8|9316.8|9322.8|9316.8|0
1733336700000|2024-12-04 18:25:00|9322.6|9314.6|9323.2|9315.2|9323.3|9316.8|9322.4|9314.4|1
1733336710000|2024-12-04 18:25:10|9322.4|9314.4|9325.8|9317.8|9326.7|9318.3|9321.9|9314.4|1
1733336720000|2024-12-04 18:25:20|9325.4|9317.4|9324.1|9316.1|9326.6|9318.7|9322|9314|1
1733336730000|2024-12-04 18:25:30|9324.5|9316.5|9325.2|9317.2|9326.9|9317.2|9324.5|9314.9|0
1733336760000|2024-12-04 18:26:00|9326.1|9314.1|9325.2|9317.2|9326.1|9317.2|9324.5|9314.1|0
1733336770000|2024-12-04 18:26:10|9326|9318|9321.5|9313.5|9326|9318|9321.2|9312.3|3
1733336790000|2024-12-04 18:26:30|9321.3|9313.3|9319.9|9313.9|9321.3|9313.9|9319.9|9313.3|0
1733336800000|2024-12-04 18:26:40|9324.3|9312.3|9322.5|9314.5|9324.3|9314.5|9321.3|9312.3|1
1733336810000|2024-12-04 18:26:50|9325.5|9313.5|9322.5|9314.5|9325.5|9314.5|9322.5|9313.5|0
1733336820000|2024-12-04 18:27:00|9324.1|9312.1|9322.5|9314.5|9324.1|9314.5|9322.5|9312.1|1
1733336830000|2024-12-04 18:27:10|9324.1|9312.1|9324|9312|9324.1|9312.1|9324|9312|0
1733336840000|2024-12-04 18:27:20|9322.6|9314.6|9322.6|9314.6|9322.6|9314.6|9322.6|9314.6|0
1733336850000|2024-12-04 18:27:30|9321.4|9313.4|9321.5|9313.5|9322.4|9314.4|9321.4|9313.4|3
1733336860000|2024-12-04 18:27:40|9321.6|9313.6|9321.6|9313.6|9321.6|9313.6|9321.6|9313.6|0
1733336870000|2024-12-04 18:27:50|9320.9|9312.9|9321|9313|9321|9313|9320.9|9312.9|0
1733336880000|2024-12-04 18:28:00|9319.6|9313.6|9319|9313|9319.6|9313.6|9319|9313|0
1733336900000|2024-12-04 18:28:20|9319.4|9313.4|9319.3|9313.3|9319.4|9313.4|9319.3|9313.3|0
1733336910000|2024-12-04 18:28:30|9318.9|9312.9|9318.9|9312.9|9318.9|9312.9|9318.9|9312.9|0
1733336920000|2024-12-04 18:28:40|9319.3|9313.3|9319|9313|9320.9|9313.3|9319|9312.8|2
1733336930000|2024-12-04 18:28:50|9318.8|9312.8|9314.6|9306.6|9318.8|9312.8|9313.8|9304.6|2
1733336940000|2024-12-04 18:29:00|9314.3|9306.3|9315.7|9307.7|9319.7|9307.7|9314.3|9305.1|3
1733336950000|2024-12-04 18:29:10|9315.6|9307.6|9313.6|9305.6|9316.7|9307.6|9313.6|9304.6|2
1733336960000|2024-12-04 18:29:20|9314.3|9306.3|9319.1|9307.1|9319.5|9307.5|9314.3|9306.3|4
1733336970000|2024-12-04 18:29:30|9319.6|9307.6|9319.3|9307.3|9323.1|9317.1|9319.3|9307.3|3
1733336980000|2024-12-04 18:29:40|9319.7|9307.7|9318.8|9306.8|9319.7|9307.7|9318.5|9306.5|2
1733336990000|2024-12-04 18:29:50|9318.4|9306.4|9317.4|9305.4|9318.8|9306.8|9317|9305|5
1733391900000|2024-12-05 09:45:00|9366.1|9354.1|9373.9|9361.9|9373.9|9361.9|9366.1|9354.1|12
1733391910000|2024-12-05 09:45:10|9374.7|9362.7|9379.5|9367.5|9379.5|9367.5|9374.7|9362.7|0
1733391920000|2024-12-05 09:45:20|9375|9363|9374.4|9362.4|9375|9363|9372.5|9360.5|2
1733391930000|2024-12-05 09:45:30|9374.2|9362.2|9370.1|9358.1|9374.2|9362.2|9359.1|9351.1|3
1733391940000|2024-12-05 09:45:40|9370.8|9358.8|9375.9|9363.9|9375.9|9363.9|9370.8|9358.8|0
1733391950000|2024-12-05 09:45:50|9376.5|9364.5|9375.2|9363.2|9377.5|9365.5|9374.4|9362.4|2
1733391960000|2024-12-05 09:46:00|9374.5|9362.5|9338.5|9326.5|9376.4|9364.4|9338.5|9326.5|3
1733391970000|2024-12-05 09:46:10|9338.6|9326.6|9351.9|9339.9|9353.5|9344.9|9338.6|9326.6|4
1733391990000|2024-12-05 09:46:30|9362.2|9350.2|9359.9|9347.9|9366.1|9354.1|9359.2|9347.2|1
1733392000000|2024-12-05 09:46:40|9360.7|9348.7|9360.3|9348.3|9360.7|9348.7|9359.5|9347.5|0
1733392010000|2024-12-05 09:46:50|9357.6|9345.6|9357.8|9345.8|9357.8|9345.8|9357.6|9345.6|0
1733392020000|2024-12-05 09:47:00|9356.8|9344.8|9358.4|9346.4|9358.6|9346.6|9356.8|9344.8|0
1733392030000|2024-12-05 09:47:10|9358|9346|9364.6|9352.6|9366.5|9354.5|9355.9|9343.9|2
1733392040000|2024-12-05 09:47:20|9359.7|9347.7|9356.8|9344.8|9359.7|9347.7|9356.8|9344.8|0
1733392050000|2024-12-05 09:47:30|9356.6|9344.6|9359.5|9347.5|9361.6|9349.6|9356.6|9344.6|1
1733392070000|2024-12-05 09:47:50|9358.3|9346.3|9362.6|9350.6|9362.6|9350.6|9358.3|9346.3|0
1733392100000|2024-12-05 09:48:20|9361.6|9349.6|9359.7|9347.7|9361.6|9349.6|9359.7|9347.7|0
1733392110000|2024-12-05 09:48:30|9358.9|9346.9|9356.6|9344.6|9358.9|9346.9|9356.1|9344.1|0
1733392130000|2024-12-05 09:48:50|9361.1|9349.1|9359.5|9347.5|9365.2|9353.2|9359.5|9347.5|1
1733392140000|2024-12-05 09:49:00|9358.8|9346.8|9354.1|9342.1|9358.8|9346.8|9353.8|9341.8|4
1733392150000|2024-12-05 09:49:10|9353.1|9341.1|9347.9|9335.9|9353.1|9341.1|9347.8|9335.8|4
1733392160000|2024-12-05 09:49:20|9346|9334|9345.9|9333.9|9346|9334|9345.9|9333.9|0
1733392170000|2024-12-05 09:49:30|9346.1|9334.1|9346.1|9334.1|9346.1|9334.1|9346.1|9334.1|0
1733392190000|2024-12-05 09:49:50|9348.3|9336.3|9348.1|9336.1|9349.1|9337.1|9347.8|9335.8|1
1733392200000|2024-12-05 09:50:00|9354.4|9342.4|9358.2|9346.2|9358.2|9346.2|9354.4|9342.4|2
1733392210000|2024-12-05 09:50:10|9358.6|9346.6|9358.6|9346.6|9358.6|9346.6|9358.6|9346.6|0
1733392220000|2024-12-05 09:50:20|9364.9|9352.9|9360.6|9348.6|9364.9|9352.9|9360.1|9348.1|1
1733392230000|2024-12-05 09:50:30|9360.5|9348.5|9362.2|9350.2|9364|9352|9360.5|9348.5|0
1733392240000|2024-12-05 09:50:40|9363.1|9351.1|9361.2|9349.2|9363.1|9351.1|9361.2|9349.2|0
1733392250000|2024-12-05 09:50:50|9360.8|9348.8|9367|9355|9367.7|9355.7|9360.8|9348.8|1
1733392260000|2024-12-05 09:51:00|9368.1|9356.1|9379|9367|9379|9367|9368.1|9356.1|2
1733392270000|2024-12-05 09:51:10|9380|9368|9381.5|9369.5|9381.5|9369.5|9380|9368|0
1733392280000|2024-12-05 09:51:20|9383.5|9371.5|9383.3|9371.3|9383.5|9371.5|9382|9370|2
1733392290000|2024-12-05 09:51:30|9383.4|9371.4|9383.4|9371.4|9383.4|9371.4|9383.4|9371.4|0
1733392300000|2024-12-05 09:51:40|9383.8|9371.8|9383.7|9371.7|9384.3|9372.3|9383.2|9371.2|0
1733392310000|2024-12-05 09:51:50|9384.4|9372.4|9380.3|9368.3|9384.4|9372.4|9380.3|9368.3|3
1733392320000|2024-12-05 09:52:00|9380.5|9368.5|9381.3|9369.3|9381.7|9369.7|9380.5|9368.5|0
1733392330000|2024-12-05 09:52:10|9380.3|9368.3|9380.4|9368.4|9380.4|9368.4|9380.3|9368.3|0
1733392340000|2024-12-05 09:52:20|9379.3|9367.3|9379.3|9367.3|9379.3|9367.3|9379.3|9367.3|0
1733392350000|2024-12-05 09:52:30|9379.1|9367.1|9380.7|9368.7|9380.7|9368.7|9379.1|9367.1|0
1733392360000|2024-12-05 09:52:40|9380.5|9368.5|9382.5|9370.5|9382.5|9370.5|9380.5|9368.5|0
1733392380000|2024-12-05 09:53:00|9382.7|9370.7|9381.4|9369.4|9382.7|9370.7|9381.4|9369.4|0
1733392390000|2024-12-05 09:53:10|9381.5|9369.5|9381|9369|9382.8|9370.8|9381|9369|0
1733392440000|2024-12-05 09:54:00|9380.9|9368.9|9390.8|9382.8|9397|9385|9380.9|9368.9|3
1733392450000|2024-12-05 09:54:10|9394.8|9383.9|9393|9381|9396.6|9385.9|9391.9|9381|2
1733392460000|2024-12-05 09:54:20|9393.1|9381.1|9391.8|9383.8|9393.4|9383.8|9391.8|9381.1|0
1733392470000|2024-12-05 09:54:30|9397|9385|9397.4|9385.4|9397.7|9385.7|9397|9385|1
1733392500000|2024-12-05 09:55:00|9397.7|9385.7|9399.7|9387.7|9403|9391|9397.2|9385.2|3
1733392510000|2024-12-05 09:55:10|9399.2|9387.2|9392.7|9380.7|9399.2|9387.2|9391.8|9380.7|6
1733392520000|2024-12-05 09:55:20|9392.3|9380.3|9391.9|9379.9|9392.3|9380.3|9385.4|9379|9
1733392530000|2024-12-05 09:55:30|9394.7|9382.7|9399.3|9387.3|9399.3|9387.3|9394.7|9382.7|0
1733392540000|2024-12-05 09:55:40|9399.7|9387.7|9401.1|9389.1|9401.1|9389.1|9399.7|9387.7|2
1733392550000|2024-12-05 09:55:50|9398.7|9386.7|9397.8|9385.8|9398.7|9386.7|9397.8|9385.8|0
1733392560000|2024-12-05 09:56:00|9394.8|9386.8|9394.8|9386.8|9394.8|9386.8|9394.8|9386.8|0
1733392570000|2024-12-05 09:56:10|9392.8|9388.4|9399.9|9387.9|9400.8|9388.8|9392.8|9387|1
1733392590000|2024-12-05 09:56:30|9400.6|9388.6|9400.6|9388.6|9400.6|9388.6|9400.6|9388.6|0
1733392600000|2024-12-05 09:56:40|9400.9|9388.9|9398.4|9386.4|9400.9|9388.9|9398.4|9386.4|0
1733392610000|2024-12-05 09:56:50|9398.5|9386.5|9397.5|9385.5|9398.5|9386.5|9397.5|9385.5|1
1733392620000|2024-12-05 09:57:00|9397.3|9385.3|9398.8|9386.8|9398.8|9386.8|9397.3|9385.3|1
1733392630000|2024-12-05 09:57:10|9397.6|9385.6|9398.5|9386.5|9398.5|9386.5|9397.3|9385.3|0
1733392640000|2024-12-05 09:57:20|9398.9|9386.9|9399.8|9387.8|9399.8|9387.8|9398.9|9386.9|1
1733392650000|2024-12-05 09:57:30|9399.6|9387.6|9398.2|9386.2|9399.6|9387.6|9398.2|9386.2|0
1733392660000|2024-12-05 09:57:40|9399.6|9387.6|9399.6|9391.6|9400.5|9391.6|9399.6|9387.6|5
1733392680000|2024-12-05 09:58:00|9399.4|9391.4|9428.6|9420.6|9429.6|9420.6|9399.4|9391.4|27
1733392690000|2024-12-05 09:58:10|9434.8|9422.8|9427.1|9415.1|9434.8|9424.6|9425.2|9413.2|5
1733392700000|2024-12-05 09:58:20|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|9428.1|9416.1|0
1733392710000|2024-12-05 09:58:30|9429.4|9417.4|9423.3|9415.3|9429.4|9417.4|9423.3|9415.3|1
1733392720000|2024-12-05 09:58:40|9422.8|9414.8|9422.8|9414.8|9422.8|9414.8|9422.8|9414.8|0
1733392750000|2024-12-05 09:59:10|9416.1|9404.1|9411.9|9399.9|9416.1|9404.1|9411.9|9399.9|4
1733392760000|2024-12-05 09:59:20|9411.3|9399.3|9408.1|9396.1|9411.3|9399.3|9408.1|9396.1|0
1733392770000|2024-12-05 09:59:30|9408.5|9396.5|9402.3|9390.3|9409|9401|9402.3|9390.3|5
1733392780000|2024-12-05 09:59:40|9403.1|9391.1|9402.7|9390.7|9403.1|9391.1|9402.7|9390.7|0
1733392800000|2024-12-05 10:00:00|9401.5|9389.5|9413.2|9401.2|9414|9402|9401|9389|5
1733392810000|2024-12-05 10:00:10|9417|9405|9413.8|9401.8|9417|9405|9413.8|9401.8|0
1733392820000|2024-12-05 10:00:20|9416.8|9404.8|9420.6|9408.6|9420.6|9408.6|9416.8|9404.8|0
1733392830000|2024-12-05 10:00:30|9422.2|9410.2|9423.6|9411.6|9423.6|9411.6|9422.2|9410.2|1
1733392850000|2024-12-05 10:00:50|9423.2|9411.2|9427.5|9415.5|9436.6|9424.6|9423.2|9411.2|3
1733392860000|2024-12-05 10:01:00|9427.3|9415.3|9427.3|9415.3|9427.3|9415.3|9427.3|9415.3|0
1733392870000|2024-12-05 10:01:10|9427.6|9415.6|9426.1|9414.1|9428.3|9416.3|9425.5|9413.5|3
1733392880000|2024-12-05 10:01:20|9425.5|9413.5|9425.1|9413.1|9426|9414|9425|9413|0
1733392890000|2024-12-05 10:01:30|9425|9413|9423.7|9411.7|9425|9413|9423.7|9411.7|1
1733392910000|2024-12-05 10:01:50|9424.7|9412.7|9432.3|9420.3|9434.2|9422.2|9424.7|9412.7|2
1733392920000|2024-12-05 10:02:00|9439.2|9427.2|9441.7|9429.7|9441.7|9429.7|9439.2|9427.2|0
1733392930000|2024-12-05 10:02:10|9441.6|9429.6|9442.5|9430.5|9442.6|9430.6|9441.6|9429.6|0
1733392950000|2024-12-05 10:02:30|9442.6|9430.6|9442.9|9430.9|9444.5|9432.5|9442.6|9430.6|0
1733392960000|2024-12-05 10:02:40|9442.5|9430.5|9442.5|9430.5|9442.5|9430.5|9442.5|9430.5|0
1733392970000|2024-12-05 10:02:50|9443.3|9431.3|9439.5|9427.5|9443.5|9433.1|9439.5|9427.5|2
1733393030000|2024-12-05 10:03:50|9438.6|9426.6|9438.7|9426.7|9439.6|9427.6|9438.4|9426.4|1
1733393040000|2024-12-05 10:04:00|9438.6|9426.6|9438.6|9426.6|9438.6|9426.6|9438.6|9426.6|0
1733393050000|2024-12-05 10:04:10|9439.1|9427.1|9439.1|9427.1|9439.1|9427.1|9439.1|9427.1|0
1733393060000|2024-12-05 10:04:20|9439.5|9427.5|9439.1|9427.1|9439.6|9427.6|9439.1|9427.1|0
1733393090000|2024-12-05 10:04:50|9439|9427|9439|9427|9439|9427|9439|9427|2
1733393100000|2024-12-05 10:05:00|9438.6|9426.6|9438.8|9426.8|9438.8|9428.2|9435.6|9426.6|1
1733393110000|2024-12-05 10:05:10|9438.2|9426.2|9445.9|9433.9|9445.9|9433.9|9438.1|9426.1|4
1733393120000|2024-12-05 10:05:20|9446.3|9434.3|9446.4|9434.4|9446.4|9434.4|9446.3|9434.3|0
1733393130000|2024-12-05 10:05:30|9446|9438|9450.3|9438.3|9452|9443.7|9446|9437.6|10
1733393140000|2024-12-05 10:05:40|9450.2|9438.2|9452.8|9440.8|9452.8|9440.8|9450.2|9438.2|0
1733393150000|2024-12-05 10:05:50|9454.3|9442.3|9445.8|9437.8|9454.3|9442.3|9445.8|9437.8|5
1733393160000|2024-12-05 10:06:00|9445.7|9437.7|9434.4|9422.4|9445.7|9437.7|9434.4|9422.4|5
1733393170000|2024-12-05 10:06:10|9435.7|9423.7|9435.7|9423.7|9436.3|9424.3|9435.2|9423.2|1
1733393180000|2024-12-05 10:06:20|9435.8|9423.8|9443.6|9431.6|9443.6|9431.6|9433.1|9422.3|3
1733393190000|2024-12-05 10:06:30|9446|9434|9444.2|9432.2|9446|9434|9444.2|9432.2|0
1733393200000|2024-12-05 10:06:40|9445.5|9433.5|9452.5|9440.5|9452.7|9440.7|9445|9433|1
1733393210000|2024-12-05 10:06:50|9448.2|9436.2|9445.2|9433.2|9448.2|9436.2|9445.2|9433.2|2
1733393220000|2024-12-05 10:07:00|9448.6|9436.6|9448.6|9436.6|9448.6|9436.6|9448.6|9436.6|0
1733393230000|2024-12-05 10:07:10|9449|9437|9450.1|9438.1|9450.1|9438.1|9447.8|9435.8|0
1733393240000|2024-12-05 10:07:20|9453.2|9441.2|9449.7|9437.7|9453.7|9441.7|9449.7|9437.7|2
1733393250000|2024-12-05 10:07:30|9449.2|9437.2|9449.6|9437.6|9449.6|9437.6|9449.2|9437.2|0
1733393260000|2024-12-05 10:07:40|9449.5|9437.5|9445.3|9433.3|9449.5|9437.5|9445.3|9433.3|1
1733393270000|2024-12-05 10:07:50|9445|9433|9451|9439|9451|9439|9445|9433|4
1733393290000|2024-12-05 10:08:10|9452|9440|9452.9|9440.9|9452.9|9440.9|9452|9440|1
1733393300000|2024-12-05 10:08:20|9454.4|9442.4|9454.4|9442.4|9454.4|9445.2|9453.2|9442.4|3
1733393310000|2024-12-05 10:08:30|9452.8|9444.8|9460.2|9448.2|9465.5|9453.5|9452.8|9444.8|5
1733393320000|2024-12-05 10:08:40|9460|9448|9459|9451|9460|9451|9459|9448|0
1733393330000|2024-12-05 10:08:50|9459.5|9451.5|9459.7|9447.7|9459.7|9453.5|9459.5|9447.7|2
1733393340000|2024-12-05 10:09:00|9459.1|9447.1|9458.5|9446.5|9459.1|9447.1|9458.1|9446.1|1
1733393350000|2024-12-05 10:09:10|9458.6|9446.6|9462.4|9450.4|9462.4|9450.4|9458.6|9446.6|2
1733393370000|2024-12-05 10:09:30|9464.9|9452.9|9521.3|9509.3|9524.9|9512.9|9464.9|9452.9|14
1733393380000|2024-12-05 10:09:40|9523.2|9511.2|9504.5|9492.5|9525.5|9513.5|9504.5|9492.5|12
1733393390000|2024-12-05 10:09:50|9505.3|9493.3|9506.9|9498.9|9509.8|9498.9|9505.1|9493.1|10
1733393400000|2024-12-05 10:10:00|9506|9494|9507|9495|9511.5|9499.9|9505.6|9493.6|3
1733393410000|2024-12-05 10:10:10|9506.6|9494.6|9504.4|9492.4|9506.6|9494.6|9504.4|9492.4|1
1733393420000|2024-12-05 10:10:20|9501.3|9493.3|9502.2|9490.2|9502.2|9493.3|9501.3|9490.2|0
1733393430000|2024-12-05 10:10:30|9502.1|9490.1|9502.3|9490.3|9502.3|9490.3|9502.1|9490.1|2
1733393440000|2024-12-05 10:10:40|9502.1|9490.1|9504.1|9492.1|9506.4|9494.4|9502.1|9490.1|3
1733393450000|2024-12-05 10:10:50|9502.8|9490.8|9505.7|9493.7|9505.7|9493.7|9502.8|9490.8|0
1733393460000|2024-12-05 10:11:00|9505.8|9493.8|9507.6|9495.6|9507.6|9495.6|9503.6|9491.6|2
1733393470000|2024-12-05 10:11:10|9506.8|9494.8|9513.2|9501.2|9513.2|9501.2|9506.8|9494.8|0
1733393490000|2024-12-05 10:11:30|9512.4|9500.4|9513|9501|9513|9501|9509.6|9497.6|1
1733393500000|2024-12-05 10:11:40|9514.2|9502.2|9513.8|9501.8|9514.2|9502.2|9513.8|9501.8|0
1733393510000|2024-12-05 10:11:50|9518.5|9506.5|9518.5|9506.5|9518.5|9506.5|9518.5|9506.5|0
1733393520000|2024-12-05 10:12:00|9518.6|9506.6|9513.7|9501.7|9518.6|9506.6|9513.5|9501.5|3
1733393530000|2024-12-05 10:12:10|9512.5|9500.5|9500.8|9488.8|9512.5|9500.5|9500.8|9488.8|4
1733393540000|2024-12-05 10:12:20|9498.1|9486.1|9496.9|9484.9|9498.1|9486.1|9496.9|9484.9|0
1733393550000|2024-12-05 10:12:30|9496.8|9484.8|9499.2|9487.2|9500.9|9488.9|9496.8|9484.8|2
1733393570000|2024-12-05 10:12:50|9496.1|9484.1|9495.7|9483.7|9496.1|9484.1|9495.7|9483.7|0
1733393580000|2024-12-05 10:13:00|9496.1|9484.1|9485.5|9473.5|9496.1|9484.1|9485.5|9473.5|4
1733393590000|2024-12-05 10:13:10|9484.7|9472.7|9483.8|9471.8|9484.7|9472.7|9483.8|9471.8|0
1733393600000|2024-12-05 10:13:20|9482.5|9470.5|9474.1|9462.1|9482.5|9470.5|9473.2|9461.2|27
1733393610000|2024-12-05 10:13:30|9482.2|9470.2|9482.2|9470.2|9482.2|9470.2|9482.2|9470.2|1
1733393620000|2024-12-05 10:13:40|9483.2|9471.2|9485.7|9473.7|9487.7|9475.7|9482.8|9470.8|2
1733393630000|2024-12-05 10:13:50|9485.8|9473.8|9475.3|9463.3|9485.8|9473.8|9475.3|9463.3|3
1733393640000|2024-12-05 10:14:00|9476.5|9464.5|9473.2|9461.2|9476.5|9464.5|9473.2|9461.2|0
1733393650000|2024-12-05 10:14:10|9469.1|9457.1|9468.5|9456.5|9469.1|9457.1|9468.5|9456.5|0
1733393660000|2024-12-05 10:14:20|9469.7|9457.7|9466.8|9454.8|9473.4|9461.4|9466.8|9454.8|1
1733393670000|2024-12-05 10:14:30|9466.5|9454.5|9466.9|9454.9|9466.9|9454.9|9466.5|9454.5|0
1733393680000|2024-12-05 10:14:40|9462.5|9450.5|9462.1|9450.1|9463.5|9451.5|9462.1|9450.1|0
1733393690000|2024-12-05 10:14:50|9461.3|9449.3|9460.7|9448.7|9463|9451|9460.6|9448.6|0
1733393700000|2024-12-05 10:15:00|9460.3|9448.3|9460.7|9448.7|9460.7|9448.7|9460.3|9448.3|0
1733393710000|2024-12-05 10:15:10|9459.9|9447.9|9457.5|9445.5|9459.9|9447.9|9457.4|9445.4|0
1733393720000|2024-12-05 10:15:20|9457|9445|9457|9445|9457|9445|9457|9445|0
1733393740000|2024-12-05 10:15:40|9457.5|9445.5|9457.9|9445.9|9458.3|9446.3|9457.5|9445.5|0
1733393750000|2024-12-05 10:15:50|9458.7|9446.7|9459.3|9447.3|9461.3|9449.3|9458.7|9446.7|1
1733393780000|2024-12-05 10:16:20|9460.1|9448.1|9462.2|9450.2|9462.6|9450.6|9460.1|9448.1|0
1733393800000|2024-12-05 10:16:40|9461.8|9449.8|9461.8|9449.8|9461.8|9449.8|9461.8|9449.8|0
1733393830000|2024-12-05 10:17:10|9460.8|9448.8|9460.5|9448.5|9460.8|9448.8|9458.4|9446.4|1
1733393840000|2024-12-05 10:17:20|9461.3|9449.3|9460.5|9448.5|9461.7|9449.7|9460.5|9448.5|0
1733393860000|2024-12-05 10:17:40|9460.4|9448.4|9460.4|9448.4|9460.4|9448.4|9460.4|9448.4|0
1733393870000|2024-12-05 10:17:50|9468|9456|9462|9450|9468|9456|9462|9450|5
1733393880000|2024-12-05 10:18:00|9460.9|9448.9|9470.8|9458.8|9471.6|9459.6|9460.9|9448.9|7
1733393900000|2024-12-05 10:18:20|9471.1|9459.1|9483.4|9471.4|9484.3|9472.3|9471.1|9459.1|2
1733393910000|2024-12-05 10:18:30|9484.6|9472.6|9489.9|9477.9|9489.9|9477.9|9484.6|9472.6|1
1733393920000|2024-12-05 10:18:40|9490.3|9478.3|9485.9|9473.9|9498.6|9486.6|9485.9|9473.9|26
1733393930000|2024-12-05 10:18:50|9485.1|9473.1|9484.3|9472.3|9485.1|9473.1|9484.3|9472.3|1
1733393940000|2024-12-05 10:19:00|9484.1|9472.1|9487.3|9475.3|9489.4|9477.4|9484.1|9472.1|0
1733393950000|2024-12-05 10:19:10|9494.8|9482.8|9495.8|9483.8|9495.8|9483.8|9494.6|9482.6|1
1733393970000|2024-12-05 10:19:30|9496.2|9484.2|9490.4|9478.4|9497.4|9485.4|9490.4|9478.4|3
1733393980000|2024-12-05 10:19:40|9489.6|9477.6|9488.5|9476.5|9489.6|9477.6|9488.4|9476.4|0
1733393990000|2024-12-05 10:19:50|9488|9476|9488|9476|9488|9476|9488|9476|0
1733394000000|2024-12-05 10:20:00|9489.3|9477.3|9489|9477|9489.3|9477.3|9488.5|9476.5|0
1733394030000|2024-12-05 10:20:30|9495.1|9483.1|9495.1|9483.1|9495.1|9483.1|9495.1|9483.1|2
1733394050000|2024-12-05 10:20:50|9495.5|9483.5|9498.8|9486.8|9502|9490|9495.5|9483.5|2
1733394060000|2024-12-05 10:21:00|9499.9|9487.9|9499.9|9487.9|9499.9|9487.9|9499.9|9487.9|0
1733394070000|2024-12-05 10:21:10|9493.6|9481.6|9493.6|9481.6|9493.6|9481.6|9493.6|9481.6|1
1733394090000|2024-12-05 10:21:30|9493.5|9481.5|9493.5|9481.5|9493.5|9481.5|9493.5|9481.5|0
1733394120000|2024-12-05 10:22:00|9512.6|9500.6|9519.6|9507.6|9520.2|9508.2|9512.6|9500.6|2
1733394130000|2024-12-05 10:22:10|9515|9507|9516.6|9504.6|9516.6|9507|9515|9504.6|1
1733394140000|2024-12-05 10:22:20|9516.3|9504.3|9516.3|9504.3|9516.3|9504.3|9516.3|9504.3|2
1733394160000|2024-12-05 10:22:40|9516.4|9504.4|9515.6|9503.6|9518.2|9506.2|9515.6|9503.6|3
1733394180000|2024-12-05 10:23:00|9515.5|9503.5|9509.6|9497.6|9515.5|9503.5|9507.3|9497.2|2
1733394190000|2024-12-05 10:23:10|9509.7|9497.7|9511.3|9499.3|9511.9|9499.9|9509.7|9497.7|1
1733394200000|2024-12-05 10:23:20|9513.5|9501.5|9517.6|9505.6|9519.3|9507.3|9513.5|9501.5|1
1733394210000|2024-12-05 10:23:30|9519.1|9507.1|9521.6|9509.6|9521.6|9509.6|9518|9506|1
1733394220000|2024-12-05 10:23:40|9519.5|9507.5|9519.4|9507.4|9519.5|9507.5|9519.4|9507.4|1
1733394230000|2024-12-05 10:23:50|9517.5|9505.5|9516|9504|9518|9506|9515.2|9503.2|3
1733394250000|2024-12-05 10:24:10|9515.9|9503.9|9515.9|9503.9|9515.9|9503.9|9515.9|9503.9|0
1733394260000|2024-12-05 10:24:20|9517.8|9505.8|9516.3|9504.3|9517.9|9505.9|9516.3|9504.3|1
1733394280000|2024-12-05 10:24:40|9518.5|9506.5|9516.3|9504.3|9518.5|9506.5|9516.3|9504.3|2
1733394290000|2024-12-05 10:24:50|9516.6|9504.6|9516.6|9504.6|9516.6|9504.6|9516.6|9504.6|0
1733394300000|2024-12-05 10:25:00|9516.8|9504.8|9515.1|9503.1|9517.2|9505.2|9515.1|9503.1|2
1733394320000|2024-12-05 10:25:20|9514.1|9502.1|9510.6|9498.6|9514.1|9502.1|9510.6|9498.6|1
1733394330000|2024-12-05 10:25:30|9509.6|9497.6|9497.7|9485.7|9509.6|9497.6|9497.7|9485.7|2
1733394340000|2024-12-05 10:25:40|9497.6|9485.6|9497.6|9485.6|9497.6|9485.6|9497.6|9485.6|0
1733394350000|2024-12-05 10:25:50|9497.9|9485.9|9497.8|9485.8|9498.1|9486.1|9497.2|9485.2|4
1733394410000|2024-12-05 10:26:50|9497|9485|9496.6|9484.6|9497|9485|9496.6|9484.6|0
1733394420000|2024-12-05 10:27:00|9496.2|9484.2|9496.1|9484.1|9496.6|9484.6|9496.1|9484.1|0
1733394440000|2024-12-05 10:27:20|9494.5|9482.5|9496.6|9484.6|9496.6|9484.6|9494.1|9482.1|2
1733394450000|2024-12-05 10:27:30|9497|9485|9497|9485|9497|9485|9496.5|9484.5|0
1733394480000|2024-12-05 10:28:00|9501|9489|9505.7|9493.7|9507.3|9495.3|9501|9489|2
1733394530000|2024-12-05 10:28:50|9514.8|9502.8|9508.7|9496.7|9515.6|9503.6|9508.7|9496.7|2
1733394540000|2024-12-05 10:29:00|9508.5|9496.5|9506.1|9498.1|9508.9|9498.1|9506.1|9496.5|0
1733394550000|2024-12-05 10:29:10|9504.2|9492.2|9503.3|9491.3|9504.2|9492.2|9503.3|9491.3|1
1733394570000|2024-12-05 10:29:30|9502.6|9490.6|9502.6|9490.6|9502.6|9490.6|9502.6|9490.6|0
1733394590000|2024-12-05 10:29:50|9504.6|9492.6|9514.2|9502.2|9514.2|9502.2|9504.6|9492.6|1
1733394600000|2024-12-05 10:30:00|9514.6|9502.6|9511.2|9499.2|9514.6|9502.6|9509.2|9497.2|0
1733394610000|2024-12-05 10:30:10|9511.6|9499.6|9516.3|9504.3|9516.3|9504.3|9511.6|9499.6|2
1733394630000|2024-12-05 10:30:30|9515.9|9503.9|9523.7|9511.7|9523.7|9511.7|9515.9|9503.9|1
1733394650000|2024-12-05 10:30:50|9532.2|9520.2|9547.7|9535.7|9547.8|9535.8|9532.2|9520.2|6
1733394660000|2024-12-05 10:31:00|9548.5|9536.5|9547.3|9535.3|9548.5|9536.5|9547.3|9535.3|1
1733394670000|2024-12-05 10:31:10|9546.9|9534.9|9546.1|9534.1|9546.9|9534.9|9546.1|9534.1|2
1733394680000|2024-12-05 10:31:20|9546.7|9534.7|9533|9521|9546.7|9534.7|9533|9521|11
1733394690000|2024-12-05 10:31:30|9532.1|9520.1|9532.3|9520.3|9532.3|9520.3|9530.3|9518.3|0
1733394700000|2024-12-05 10:31:40|9530.8|9524.8|9538.2|9526.2|9538.2|9526.2|9530.8|9524.8|2
1733394710000|2024-12-05 10:31:50|9538.1|9526.1|9544.4|9532.4|9544.4|9532.4|9538.1|9526.1|1
1733394720000|2024-12-05 10:32:00|9541|9529|9537.2|9525.2|9541|9529|9537.2|9525.2|1
1733394730000|2024-12-05 10:32:10|9536.8|9524.8|9527.1|9515.1|9536.8|9525.8|9526.6|9514.6|2
1733394740000|2024-12-05 10:32:20|9525.8|9513.8|9529|9517|9530.6|9518.6|9525.4|9513.4|1
1733394760000|2024-12-05 10:32:40|9527.8|9515.8|9528|9516|9528|9516|9527.8|9515.8|0
1733394790000|2024-12-05 10:33:10|9528.1|9516.1|9532.1|9520.1|9532.6|9520.6|9528.1|9516.1|0
1733394800000|2024-12-05 10:33:20|9533|9521|9528.9|9516.9|9533|9521|9528.9|9516.9|0
1733394810000|2024-12-05 10:33:30|9529.3|9517.3|9529.3|9517.3|9529.3|9517.3|9529.3|9517.3|0
1733394820000|2024-12-05 10:33:40|9528.9|9516.9|9528.1|9516.1|9528.9|9516.9|9528.1|9516.1|0
1733394840000|2024-12-05 10:34:00|9527.2|9515.2|9526.9|9514.9|9527.2|9515.2|9526.9|9514.9|0
1733394900000|2024-12-05 10:35:00|9527.3|9515.3|9527.3|9515.3|9527.3|9515.3|9527.3|9515.3|0
1733394910000|2024-12-05 10:35:10|9531.9|9519.9|9534.1|9528.1|9534.1|9528.1|9530.2|9518.2|0
1733394920000|2024-12-05 10:35:20|9534.5|9528.5|9534.6|9528.6|9534.6|9528.6|9534.5|9528.5|0
1733394930000|2024-12-05 10:35:30|9534.7|9528.7|9534.7|9528.7|9534.7|9528.7|9534.7|9528.7|0
1733394940000|2024-12-05 10:35:40|9534.8|9528.8|9535.9|9523.9|9535.9|9528.8|9534.5|9523.9|2
1733394950000|2024-12-05 10:35:50|9536.1|9524.1|9536.3|9524.3|9541.1|9529.1|9533.9|9521.9|5
1733394960000|2024-12-05 10:36:00|9535.9|9523.9|9537|9525|9537|9525|9535.7|9523.7|1
1733394980000|2024-12-05 10:36:20|9537.9|9525.9|9546.5|9534.5|9547|9535|9537.9|9525.9|3
1733394990000|2024-12-05 10:36:30|9546.4|9534.4|9544.9|9532.9|9546.4|9534.4|9544.1|9532.1|1
1733395000000|2024-12-05 10:36:40|9542.8|9530.8|9543.3|9531.3|9543.3|9531.3|9542.8|9530.8|0
1733395010000|2024-12-05 10:36:50|9542.9|9530.9|9544.7|9532.7|9546.2|9534.2|9541.6|9529.6|0
1733395020000|2024-12-05 10:37:00|9529.7|9517.7|9530.7|9518.7|9532|9520|9529.7|9517.7|2
1733395040000|2024-12-05 10:37:20|9526.9|9514.9|9521.1|9509.1|9526.9|9514.9|9521.1|9509.1|9
1733395050000|2024-12-05 10:37:30|9521.2|9509.2|9519.8|9507.8|9521.6|9509.6|9519.8|9507.8|1
1733395060000|2024-12-05 10:37:40|9519.7|9507.7|9516.7|9504.7|9520.2|9508.2|9516.7|9504.7|1
1733395070000|2024-12-05 10:37:50|9516.2|9504.2|9512.7|9500.7|9516.2|9504.2|9512.7|9500.7|0
1733395080000|2024-12-05 10:38:00|9513.5|9501.5|9518.2|9506.2|9519.1|9507.1|9512.5|9500.5|1
1733395090000|2024-12-05 10:38:10|9516.1|9504.1|9517.7|9505.7|9517.7|9505.7|9514.6|9502.6|0
1733395100000|2024-12-05 10:38:20|9513.7|9501.7|9512.1|9500.1|9513.7|9501.7|9512.1|9500.1|1
1733395110000|2024-12-05 10:38:30|9512.2|9500.2|9513.2|9501.2|9513.2|9501.2|9512.2|9500.2|0
1733395120000|2024-12-05 10:38:40|9513.5|9501.5|9521.5|9509.5|9523.3|9511.3|9513.5|9501.5|2
1733395130000|2024-12-05 10:38:50|9521.9|9509.9|9522.4|9510.4|9522.4|9510.4|9520.7|9508.7|0
1733395140000|2024-12-05 10:39:00|9518.3|9506.3|9517|9505|9518.6|9506.6|9517|9505|0
1733395150000|2024-12-05 10:39:10|9517.1|9505.1|9517.8|9505.8|9517.8|9505.8|9517.1|9505.1|0
1733395160000|2024-12-05 10:39:20|9517|9505|9516.2|9504.2|9517.2|9505.2|9516.2|9504.2|0
1733395170000|2024-12-05 10:39:30|9516.1|9504.1|9516.3|9504.3|9517.1|9505.1|9516.1|9504.1|0
1733395180000|2024-12-05 10:39:40|9516.8|9504.8|9516.4|9504.4|9516.8|9504.8|9516.4|9504.4|0
1733395190000|2024-12-05 10:39:50|9516.8|9504.8|9516.4|9504.4|9516.8|9504.8|9516.4|9504.4|1
1733395200000|2024-12-05 10:40:00|9516.8|9504.8|9524.1|9512.1|9524.1|9512.1|9516.8|9504.8|5
1733395210000|2024-12-05 10:40:10|9525.9|9513.9|9521.7|9509.7|9526.1|9514.1|9521.7|9509.7|0
1733395220000|2024-12-05 10:40:20|9523.6|9511.6|9518.6|9506.6|9523.6|9511.6|9518.6|9506.6|0
1733395240000|2024-12-05 10:40:40|9518.1|9506.1|9517.6|9505.6|9518.1|9506.1|9517.6|9505.6|0
1733395250000|2024-12-05 10:40:50|9513.2|9505.2|9513.2|9505.2|9513.2|9505.2|9513.2|9505.2|0
1733395260000|2024-12-05 10:41:00|9512.9|9504.9|9512.1|9500.1|9512.9|9504.9|9512|9500.1|1
1733395280000|2024-12-05 10:41:20|9512.5|9500.5|9512.9|9500.9|9512.9|9500.9|9512.5|9500.5|0
1733395290000|2024-12-05 10:41:30|9513.7|9501.7|9511.7|9499.7|9513.7|9501.7|9511.7|9499.7|2
1733395300000|2024-12-05 10:41:40|9511.1|9499.1|9511.1|9499.1|9511.1|9499.1|9511.1|9499.1|0
1733395350000|2024-12-05 10:42:30|9511.6|9499.6|9504.7|9492.7|9511.6|9499.6|9504.7|9492.7|1
1733395360000|2024-12-05 10:42:40|9504.4|9492.4|9507.8|9495.8|9507.8|9495.8|9504.4|9492.4|0
1733395380000|2024-12-05 10:43:00|9505|9493|9504.1|9492.1|9505|9493|9504.1|9492.1|0
1733395390000|2024-12-05 10:43:10|9498.2|9486.2|9496.6|9484.6|9499.3|9487.3|9496.2|9484.2|4
1733395400000|2024-12-05 10:43:20|9495.4|9483.4|9497.9|9485.9|9497.9|9485.9|9495.2|9483.2|0
1733395420000|2024-12-05 10:43:40|9497.7|9485.7|9495.1|9483.1|9497.7|9485.7|9495.1|9483.1|0
1733395440000|2024-12-05 10:44:00|9494.6|9482.6|9494.6|9482.6|9494.6|9482.6|9494.6|9482.6|0
1733395460000|2024-12-05 10:44:20|9493.8|9481.8|9493.6|9481.6|9493.8|9481.8|9493.6|9481.6|0
1733395470000|2024-12-05 10:44:30|9492.8|9480.8|9492.8|9480.8|9492.8|9480.8|9492.8|9480.8|0
1733395480000|2024-12-05 10:44:40|9492.6|9480.6|9492.6|9480.6|9493.1|9482.2|9490.2|9480.6|6
1733395490000|2024-12-05 10:44:50|9490.2|9482.2|9495.1|9483.1|9495.1|9483.1|9489.6|9481.6|1
1733395500000|2024-12-05 10:45:00|9498.2|9486.2|9507.2|9495.2|9509.4|9497.4|9498.2|9486.2|3
1733395510000|2024-12-05 10:45:10|9507.4|9495.4|9507.6|9495.6|9507.6|9495.6|9507.4|9495.4|0
1733395520000|2024-12-05 10:45:20|9506.8|9494.8|9506.8|9494.8|9506.8|9494.8|9506.8|9494.8|0
1733395530000|2024-12-05 10:45:30|9507.2|9495.2|9507.1|9495.1|9507.2|9495.2|9507.1|9495.1|0
1733395540000|2024-12-05 10:45:40|9508.2|9496.2|9513.8|9501.8|9513.8|9501.8|9508.2|9496.2|0
1733395560000|2024-12-05 10:46:00|9513.3|9501.3|9519.9|9507.9|9519.9|9507.9|9512.8|9500.8|0
1733395570000|2024-12-05 10:46:10|9519.2|9507.2|9519.2|9507.2|9519.2|9507.2|9518.8|9506.8|0
1733395580000|2024-12-05 10:46:20|9519.6|9507.6|9520.5|9508.5|9520.5|9508.5|9519.6|9507.6|0
1733395590000|2024-12-05 10:46:30|9521.5|9509.5|9521.3|9509.3|9521.5|9509.5|9521|9509|0
1733395600000|2024-12-05 10:46:40|9522|9510|9521.6|9509.6|9522|9510|9521.6|9509.6|0
1733395610000|2024-12-05 10:46:50|9521.8|9509.8|9523.8|9511.8|9523.8|9511.8|9521.8|9509.8|1
1733395620000|2024-12-05 10:47:00|9530.8|9518.8|9531.7|9519.7|9531.7|9519.7|9529.1|9517.1|1
1733395630000|2024-12-05 10:47:10|9531.6|9519.6|9530.8|9518.8|9531.6|9519.6|9530.8|9518.8|1
1733395640000|2024-12-05 10:47:20|9529.5|9517.5|9517.7|9505.7|9529.5|9517.5|9517.7|9505.7|1
1733395650000|2024-12-05 10:47:30|9517.3|9505.3|9513.2|9501.2|9517.3|9505.3|9511.8|9499.8|0
1733395680000|2024-12-05 10:48:00|9512.7|9500.7|9528.1|9516.1|9532.5|9520.5|9512.7|9500.7|3
1733395690000|2024-12-05 10:48:10|9528|9516|9528|9516|9528|9516|9528|9516|0
1733395710000|2024-12-05 10:48:30|9527.9|9515.9|9527.9|9515.9|9527.9|9515.9|9527.9|9515.9|0
1733395720000|2024-12-05 10:48:40|9529.5|9517.5|9529.4|9517.4|9529.5|9517.5|9528.8|9516.8|0
1733395730000|2024-12-05 10:48:50|9527.4|9515.4|9528.5|9516.5|9528.9|9516.9|9527.4|9515.4|0
1733395740000|2024-12-05 10:49:00|9529.4|9517.4|9530.9|9518.9|9530.9|9518.9|9528.9|9516.9|0
1733395750000|2024-12-05 10:49:10|9534.5|9522.5|9531.4|9519.4|9534.9|9522.9|9531.4|9519.4|0
1733395760000|2024-12-05 10:49:20|9532.9|9520.9|9533.1|9521.1|9533.1|9521.1|9532.9|9520.9|0
1733395770000|2024-12-05 10:49:30|9532.6|9520.6|9532.6|9520.6|9532.6|9520.6|9532.6|9520.6|0
1733395780000|2024-12-05 10:49:40|9533|9521|9533|9521|9533|9521|9533|9521|0
1733395800000|2024-12-05 10:50:00|9543.2|9531.2|9541.6|9529.6|9543.2|9531.2|9540.8|9528.8|2
1733395810000|2024-12-05 10:50:10|9541.3|9529.3|9541.3|9529.3|9541.3|9529.3|9541.3|9529.3|0
1733395820000|2024-12-05 10:50:20|9540.9|9528.9|9541.9|9529.9|9541.9|9529.9|9540.9|9528.9|0
1733395830000|2024-12-05 10:50:30|9541.7|9529.7|9541.7|9529.7|9541.7|9529.7|9541.7|9529.7|0
1733395840000|2024-12-05 10:50:40|9542|9530|9548.5|9536.5|9548.5|9536.5|9542|9530|4
1733395850000|2024-12-05 10:50:50|9548.9|9536.9|9549.4|9537.4|9549.4|9537.4|9548.9|9536.9|0
1733395860000|2024-12-05 10:51:00|9546.6|9534.6|9546.6|9534.6|9546.6|9534.6|9546.6|9534.6|1
1733395870000|2024-12-05 10:51:10|9546.2|9534.2|9550.4|9538.4|9550.4|9538.4|9546.2|9534.2|5
1733395880000|2024-12-05 10:51:20|9549.3|9537.3|9550|9538|9550|9538|9549.3|9537.3|0
1733395890000|2024-12-05 10:51:30|9552.4|9540.4|9549.5|9537.5|9558.6|9546.6|9549.5|9537.5|15
1733395900000|2024-12-05 10:51:40|9549.4|9537.4|9537.8|9525.8|9549.4|9537.4|9537.8|9525.8|2
1733395910000|2024-12-05 10:51:50|9537.2|9525.2|9537.2|9525.2|9537.2|9525.2|9537.2|9525.2|0
1733395920000|2024-12-05 10:52:00|9536.8|9524.8|9535.9|9523.9|9536.8|9524.8|9535.9|9523.9|0
1733395930000|2024-12-05 10:52:10|9535.8|9523.8|9535.8|9523.8|9535.8|9523.8|9535.8|9523.8|0
1733395940000|2024-12-05 10:52:20|9535.4|9523.4|9535.4|9523.4|9535.8|9523.8|9535.4|9523.4|0
1733395950000|2024-12-05 10:52:30|9532.9|9524.9|9532.9|9524.9|9532.9|9524.9|9532.9|9524.9|0
1733395960000|2024-12-05 10:52:40|9533.4|9525.4|9543.9|9531.9|9543.9|9531.9|9533.4|9525.4|1
1733395970000|2024-12-05 10:52:50|9544.7|9532.7|9544.9|9532.9|9544.9|9532.9|9544.5|9532.5|0
1733395980000|2024-12-05 10:53:00|9544.1|9532.1|9542.7|9530.7|9544.1|9532.1|9542.7|9530.7|0
1733395990000|2024-12-05 10:53:10|9540.7|9528.7|9541.3|9529.3|9541.3|9529.3|9540.7|9528.7|0
1733396000000|2024-12-05 10:53:20|9538.4|9526.4|9528.7|9516.7|9539.3|9527.3|9524.6|9512.6|2
1733396010000|2024-12-05 10:53:30|9530.1|9518.1|9530.7|9518.7|9530.9|9518.9|9530.1|9518.1|0
1733396020000|2024-12-05 10:53:40|9531.9|9519.9|9531.9|9519.9|9531.9|9519.9|9531.9|9519.9|0
1733396030000|2024-12-05 10:53:50|9532.5|9520.5|9532.5|9520.5|9532.5|9520.5|9532.5|9520.5|0
1733396040000|2024-12-05 10:54:00|9533.7|9521.7|9534.3|9522.3|9534.3|9522.3|9533.7|9521.7|0
1733396050000|2024-12-05 10:54:10|9535.9|9523.9|9539.4|9527.4|9539.4|9527.4|9535.9|9523.9|0
1733396060000|2024-12-05 10:54:20|9539.8|9527.8|9541.2|9529.2|9541.2|9529.2|9539.8|9527.8|0
1733396070000|2024-12-05 10:54:30|9541.6|9529.6|9544.3|9532.3|9544.7|9532.7|9541.6|9529.6|0
1733396080000|2024-12-05 10:54:40|9544.1|9532.1|9543.1|9531.1|9544.1|9532.1|9543.1|9531.1|1
1733396090000|2024-12-05 10:54:50|9545.5|9533.5|9547.5|9535.5|9547.5|9535.5|9545.5|9533.5|2
1733396100000|2024-12-05 10:55:00|9558.2|9546.2|9556.3|9544.3|9558.5|9546.5|9556.3|9544.3|7
1733396110000|2024-12-05 10:55:10|9557.4|9545.4|9560.7|9548.7|9562.2|9553.7|9557.4|9545.4|3
1733396120000|2024-12-05 10:55:20|9560.4|9548.4|9560.4|9548.4|9560.4|9548.4|9560.4|9548.4|0
1733396130000|2024-12-05 10:55:30|9560.6|9548.6|9562.2|9550.2|9562.2|9550.2|9560.6|9548.6|1
1733396170000|2024-12-05 10:56:10|9563|9551|9563.1|9551.1|9563.2|9551.2|9563|9551|0
1733396190000|2024-12-05 10:56:30|9563.9|9551.9|9563.9|9551.9|9563.9|9551.9|9563.9|9551.9|1
1733396200000|2024-12-05 10:56:40|9563.6|9551.6|9561|9553|9563.6|9553|9561|9551.5|1
1733396210000|2024-12-05 10:56:50|9561.2|9549|9558.9|9546.9|9562.6|9554.6|9558.9|9546.9|11
1733396230000|2024-12-05 10:57:10|9558.4|9546.4|9558.4|9546.4|9558.4|9546.4|9558.4|9546.4|0
1733396240000|2024-12-05 10:57:20|9558|9546|9558|9546|9558|9546|9558|9546|1
1733396260000|2024-12-05 10:57:40|9555.8|9543.8|9557|9545|9557|9545|9555.8|9543.8|7
1733396270000|2024-12-05 10:57:50|9558.2|9546.2|9558.1|9546.1|9558.5|9546.5|9558.1|9546.1|0
1733396280000|2024-12-05 10:58:00|9557.3|9545.3|9557|9545|9557.3|9545.3|9557|9545|0
1733396290000|2024-12-05 10:58:10|9557.1|9545.1|9556.1|9544.1|9557.1|9545.1|9556.1|9544.1|0
1733396320000|2024-12-05 10:58:40|9556.2|9544.2|9556.2|9544.2|9556.2|9544.2|9556.2|9544.2|0
1733396340000|2024-12-05 10:59:00|9558.1|9546.1|9558.1|9546.1|9558.1|9546.1|9558|9546|0
1733396350000|2024-12-05 10:59:10|9558.9|9546.9|9559.8|9547.8|9559.8|9547.8|9558.9|9546.9|0
1733396360000|2024-12-05 10:59:20|9559.4|9547.4|9559.4|9547.4|9559.4|9547.4|9559.4|9547.4|0
1733396380000|2024-12-05 10:59:40|9560.8|9548.8|9561.4|9549.4|9561.4|9549.4|9560.8|9548.8|0
1733396390000|2024-12-05 10:59:50|9559.6|9547.6|9560.4|9548.4|9560.5|9548.5|9559.5|9547.5|2
1733396400000|2024-12-05 11:00:00|9574.1|9562.1|9575.4|9563.4|9577.2|9565.2|9574.1|9562.1|7
1733396410000|2024-12-05 11:00:10|9575.3|9563.3|9573.5|9561.5|9575.7|9563.7|9573.5|9561.5|0
1733396420000|2024-12-05 11:00:20|9573.4|9561.4|9571.3|9559.3|9573.4|9561.4|9571.3|9559.3|1
1733396430000|2024-12-05 11:00:30|9571.7|9559.7|9570.5|9558.5|9571.7|9559.7|9569.8|9557.8|0
1733396440000|2024-12-05 11:00:40|9568.9|9556.9|9566.6|9554.6|9568.9|9556.9|9566.6|9554.6|1
1733396450000|2024-12-05 11:00:50|9566.1|9554.1|9556|9544|9566.1|9554.1|9554.9|9544|2
1733396460000|2024-12-05 11:01:00|9555.6|9543.6|9555.6|9543.6|9555.6|9543.6|9555.6|9543.6|0
1733396470000|2024-12-05 11:01:10|9552.8|9544.8|9552.9|9540.9|9557.2|9545.2|9552.8|9540.9|2
1733396490000|2024-12-05 11:01:30|9556.4|9544.4|9556.6|9544.6|9558.5|9546.5|9555.5|9543.5|1
1733396500000|2024-12-05 11:01:40|9556.9|9544.9|9556.9|9544.9|9556.9|9544.9|9556.9|9544.9|0
1733396510000|2024-12-05 11:01:50|9557.2|9545.2|9556.7|9544.7|9557.7|9545.7|9556.7|9544.7|0
1733396520000|2024-12-05 11:02:00|9557.6|9545.6|9544.2|9532.2|9558.1|9546.1|9543.2|9531.2|2
1733396530000|2024-12-05 11:02:10|9546.7|9534.7|9549.1|9537.1|9549.6|9537.6|9546.7|9534.7|0
1733396540000|2024-12-05 11:02:20|9548.2|9536.2|9548.9|9536.9|9548.9|9536.9|9548.2|9536.2|0
1733396560000|2024-12-05 11:02:40|9549|9537|9549|9537|9549|9537|9549|9537|0
1733396570000|2024-12-05 11:02:50|9552.4|9540.4|9552.2|9540.2|9552.4|9540.4|9551.6|9539.6|0
1733396580000|2024-12-05 11:03:00|9551.6|9539.6|9546.1|9534.1|9551.6|9539.6|9546.1|9534.1|1
1733396590000|2024-12-05 11:03:10|9545.7|9533.7|9542|9534|9545.7|9534.6|9542|9531.6|1
1733396610000|2024-12-05 11:03:30|9542.1|9534.1|9542.1|9534.1|9542.1|9534.1|9542.1|9534.1|0
1733396620000|2024-12-05 11:03:40|9547.6|9535.6|9545|9533|9548.2|9536.2|9545|9533|0
1733396630000|2024-12-05 11:03:50|9544.8|9532.8|9554.5|9542.5|9555.3|9543.3|9544.8|9532.8|4
1733396640000|2024-12-05 11:04:00|9551.5|9539.5|9556|9544|9556|9544|9550.8|9538.8|0
1733396650000|2024-12-05 11:04:10|9556.3|9544.3|9557.6|9545.6|9557.6|9545.6|9556.3|9544.3|0
1733396670000|2024-12-05 11:04:30|9567.1|9555.1|9563.1|9551.1|9567.1|9555.1|9561.9|9549.9|2
1733396680000|2024-12-05 11:04:40|9561.7|9549.7|9561.8|9549.8|9562.9|9550.9|9561.3|9549.3|0
1733396690000|2024-12-05 11:04:50|9563|9551|9564.4|9552.4|9564.4|9552.4|9563|9551|0
1733396700000|2024-12-05 11:05:00|9564.1|9552.1|9573.7|9561.7|9573.7|9561.7|9564.1|9552.1|1
1733396710000|2024-12-05 11:05:10|9576.1|9564.1|9573.7|9561.7|9576.1|9564.1|9573.7|9561.7|1
1733396720000|2024-12-05 11:05:20|9573.6|9561.6|9563.8|9551.8|9573.6|9561.6|9563.8|9551.8|1
1733396730000|2024-12-05 11:05:30|9560.8|9548.8|9559.6|9547.6|9560.8|9548.8|9557.1|9545.1|0
1733396740000|2024-12-05 11:05:40|9559.7|9547.7|9559.7|9547.7|9559.7|9547.7|9559.7|9547.7|0
1733396760000|2024-12-05 11:06:00|9559.4|9547.4|9572.4|9560.4|9574.2|9562.2|9559.4|9547.4|4
1733396770000|2024-12-05 11:06:10|9572.9|9560.9|9572.6|9560.6|9572.9|9560.9|9572.5|9560.5|1
1733396790000|2024-12-05 11:06:30|9573.8|9561.8|9573.8|9561.8|9573.8|9561.8|9573.8|9561.8|1
1733396800000|2024-12-05 11:06:40|9573.7|9561.7|9574.1|9562.1|9574.1|9562.1|9573.7|9561.7|0
1733396810000|2024-12-05 11:06:50|9573.8|9561.8|9573.6|9561.6|9573.8|9561.8|9573.6|9561.6|0
1733396820000|2024-12-05 11:07:00|9573.5|9561.5|9573.1|9561.1|9573.5|9561.5|9573.1|9561.1|0
1733396830000|2024-12-05 11:07:10|9573|9561|9573|9561|9573|9561|9573|9561|4
1733396860000|2024-12-05 11:07:40|9573.4|9561.4|9572.1|9560.1|9573.5|9561.5|9572.1|9560.1|1
1733396910000|2024-12-05 11:08:30|9572.9|9560.9|9572.9|9560.9|9572.9|9560.9|9572.9|9560.9|0
1733396920000|2024-12-05 11:08:40|9572.8|9560.8|9572.7|9560.7|9572.8|9560.8|9572.3|9560.3|0
1733396930000|2024-12-05 11:08:50|9572.2|9560.2|9577.3|9565.3|9577.9|9570.8|9572.2|9560.2|1
1733396940000|2024-12-05 11:09:00|9576.9|9564.9|9576.1|9564.1|9577.4|9570.3|9576|9564.1|3
1733396950000|2024-12-05 11:09:10|9576|9564|9576|9564|9576|9564|9576|9564|0
1733397000000|2024-12-05 11:10:00|9576.2|9564.2|9576.2|9564.2|9576.2|9564.2|9576.2|9564.2|6
1733397030000|2024-12-05 11:10:30|9576|9564|9576.3|9564.3|9576.5|9565.1|9573.1|9563.6|1
1733397040000|2024-12-05 11:10:40|9576.6|9564.6|9576.6|9564.6|9576.6|9564.6|9576.6|9564.6|0
1733397050000|2024-12-05 11:10:50|9574|9566|9574|9566|9574|9566|9574|9566|0
1733397060000|2024-12-05 11:11:00|9573.9|9565.9|9573.9|9565.9|9573.9|9565.9|9573.9|9565.9|0
1733397070000|2024-12-05 11:11:10|9572.6|9564.6|9568.4|9560.4|9572.6|9564.6|9568.4|9560.4|3
1733397090000|2024-12-05 11:11:30|9574.5|9566.5|9576.7|9564.7|9577|9566.5|9574.5|9562.5|12
1733397130000|2024-12-05 11:12:10|9570.4|9562.4|9570.4|9562.4|9570.4|9562.4|9570.4|9562.4|1
1733397140000|2024-12-05 11:12:20|9568.9|9560.9|9576.3|9564.3|9577.2|9565.2|9568.9|9560.9|4
1733397150000|2024-12-05 11:12:30|9577.1|9565.1|9576.1|9568.1|9577.8|9568.1|9576.1|9565.1|1
1733397160000|2024-12-05 11:12:40|9576.2|9568.2|9576.2|9568.2|9576.2|9568.2|9576.2|9568.2|0
1733397170000|2024-12-05 11:12:50|9584.1|9572.1|9578.5|9566.5|9584.1|9572.1|9578.1|9566.1|7
1733397180000|2024-12-05 11:13:00|9578.7|9566.7|9579.8|9567.8|9579.8|9567.8|9578.7|9566.7|0
1733397190000|2024-12-05 11:13:10|9579.6|9567.6|9579.6|9567.6|9579.6|9567.6|9579.6|9567.6|0
1733397210000|2024-12-05 11:13:30|9577.2|9569.2|9579.4|9567.4|9579.4|9569.2|9577.2|9567.4|0
1733397220000|2024-12-05 11:13:40|9579.6|9567.6|9579.6|9567.6|9579.6|9567.6|9579.6|9567.6|0
1733397250000|2024-12-05 11:14:10|9577.3|9569.3|9578.3|9570.3|9578.3|9570.3|9577.3|9569.3|1
1733397260000|2024-12-05 11:14:20|9578.2|9570.2|9578.1|9570.1|9578.2|9570.2|9578.1|9570.1|1
1733397270000|2024-12-05 11:14:30|9578.2|9570.2|9578.2|9570.2|9578.2|9570.2|9578.2|9570.2|1
1733397290000|2024-12-05 11:14:50|9582.6|9570.6|9584.2|9572.2|9585|9577.2|9582.6|9570.6|3
1733397300000|2024-12-05 11:15:00|9588|9580|9585|9577|9589.2|9580|9585|9576.5|19
1733397310000|2024-12-05 11:15:10|9585.1|9577.1|9582|9574|9585.3|9577.1|9582|9572.7|1
1733397320000|2024-12-05 11:15:20|9581.7|9573.7|9581.6|9573.6|9581.7|9573.7|9581.6|9573.6|0
1733397330000|2024-12-05 11:15:30|9580.2|9574.2|9584|9576|9584|9576|9580.2|9573.6|2
1733397340000|2024-12-05 11:15:40|9583.9|9575.9|9582.3|9574.3|9583.9|9575.9|9582.3|9574.3|1
1733397350000|2024-12-05 11:15:50|9582.2|9574.2|9580.4|9574.4|9582.2|9574.4|9580.4|9574.2|1
1733397360000|2024-12-05 11:16:00|9580.2|9574.2|9569.2|9557.2|9580.2|9574.2|9568.6|9557.2|5
1733397370000|2024-12-05 11:16:10|9565.9|9553.9|9566.3|9554.3|9566.3|9554.3|9565.4|9553.4|1
1733397380000|2024-12-05 11:16:20|9564.7|9552.7|9564|9552|9564.7|9552.7|9564|9552|0
1733397390000|2024-12-05 11:16:30|9563.9|9551.9|9561|9549|9563.9|9551.9|9559.8|9548|1
1733397400000|2024-12-05 11:16:40|9561.9|9549.9|9560.6|9548.6|9561.9|9549.9|9560.6|9548.6|0
1733397410000|2024-12-05 11:16:50|9559.8|9547.8|9557.1|9545.1|9559.8|9547.8|9557.1|9545.1|1
1733397420000|2024-12-05 11:17:00|9557.4|9545.4|9554.3|9542.3|9557.4|9545.4|9553.5|9541.5|4
1733397430000|2024-12-05 11:17:10|9554.9|9542.9|9558.7|9546.7|9558.7|9546.7|9554.9|9542.9|5
1733397440000|2024-12-05 11:17:20|9557.9|9545.9|9558.9|9546.9|9558.9|9546.9|9557.1|9545.1|0
1733397450000|2024-12-05 11:17:30|9559.5|9547.5|9560.9|9548.9|9562.5|9550.5|9559.5|9547.5|2
1733397460000|2024-12-05 11:17:40|9561.2|9549.2|9560.7|9548.7|9561.8|9549.8|9560.7|9548.7|0
1733397470000|2024-12-05 11:17:50|9560.8|9548.8|9560.8|9548.8|9560.8|9548.8|9560.4|9548.4|0
1733397480000|2024-12-05 11:18:00|9560.4|9548.4|9560.4|9548.4|9560.4|9548.4|9560.4|9548.4|0
1733397510000|2024-12-05 11:18:30|9560.8|9548.8|9561.4|9549.4|9561.4|9549.4|9560.8|9548.8|0
1733397520000|2024-12-05 11:18:40|9561|9549|9561|9549|9561|9549|9561|9549|0
1733397560000|2024-12-05 11:19:20|9561.3|9549.3|9561.3|9549.3|9561.3|9549.3|9561.3|9549.3|0
1733397570000|2024-12-05 11:19:30|9561.6|9549.6|9563.5|9551.5|9563.5|9551.5|9561.3|9549.3|8
1733397580000|2024-12-05 11:19:40|9562.8|9550.8|9562.8|9550.8|9562.8|9550.8|9562.8|9550.8|0
1733397590000|2024-12-05 11:19:50|9561.9|9549.9|9561.5|9549.5|9561.9|9549.9|9561.5|9549.5|0
1733397600000|2024-12-05 11:20:00|9572.2|9560.2|9569.6|9557.6|9574|9562|9569.1|9557.1|2
1733397610000|2024-12-05 11:20:10|9568.5|9556.5|9569.8|9557.8|9569.8|9557.8|9567.8|9555.8|0
1733397620000|2024-12-05 11:20:20|9569.3|9557.3|9569.9|9557.9|9572.2|9560.2|9569.3|9557.3|0
1733397630000|2024-12-05 11:20:30|9569.1|9557.1|9569|9557|9569.1|9557.1|9569|9557|0
1733397640000|2024-12-05 11:20:40|9571.9|9559.9|9574|9562|9576.4|9564.4|9571.9|9559.9|0
1733397650000|2024-12-05 11:20:50|9573.3|9561.3|9573.3|9561.3|9573.6|9561.6|9573.3|9561.3|0
1733397660000|2024-12-05 11:21:00|9573.2|9561.2|9571.8|9559.8|9573.2|9561.2|9571.8|9559.8|0
1733397670000|2024-12-05 11:21:10|9572.2|9560.2|9571.5|9559.5|9572.4|9560.4|9571.5|9559.5|0
1733397680000|2024-12-05 11:21:20|9570.3|9558.3|9570.3|9558.3|9570.3|9558.3|9570.3|9558.3|0
1733397710000|2024-12-05 11:21:50|9570.1|9558.1|9568.1|9556.1|9570.1|9558.1|9568.1|9556.1|1
1733397720000|2024-12-05 11:22:00|9567.5|9555.5|9567.5|9555.5|9567.5|9555.5|9567.5|9555.5|0
1733397740000|2024-12-05 11:22:20|9560.9|9548.9|9560.4|9548.4|9560.9|9548.9|9560.4|9548.4|1
1733397760000|2024-12-05 11:22:40|9560.6|9548.6|9558.6|9546.6|9560.6|9548.6|9558.6|9546.6|0
1733397770000|2024-12-05 11:22:50|9557|9549|9557|9549|9557|9549|9557|9549|0
1733397780000|2024-12-05 11:23:00|9557.1|9549.1|9561.7|9549.7|9562.8|9550.8|9557.1|9549.1|2
1733397790000|2024-12-05 11:23:10|9560.8|9548.8|9561.8|9549.8|9562.2|9550.2|9560.8|9548.8|1
1733397800000|2024-12-05 11:23:20|9561.2|9549.2|9560.3|9548.3|9561.2|9549.2|9560.3|9548.3|1
1733397820000|2024-12-05 11:23:40|9559.3|9547.3|9559.2|9547.2|9559.3|9547.3|9559.2|9547.2|0
1733397830000|2024-12-05 11:23:50|9558.5|9546.5|9558.2|9546.2|9558.5|9546.5|9556.7|9544.7|5
1733397840000|2024-12-05 11:24:00|9557.3|9545.3|9557.2|9545.2|9557.3|9545.3|9557.1|9545.1|1
1733397850000|2024-12-05 11:24:10|9557.3|9545.3|9560.1|9548.1|9560.1|9548.1|9557.3|9545.3|0
1733397860000|2024-12-05 11:24:20|9561|9549|9562.2|9550.2|9563|9551|9561|9549|0
1733397870000|2024-12-05 11:24:30|9561.7|9549.7|9563|9551|9563|9551|9561.6|9549.6|0
1733397880000|2024-12-05 11:24:40|9561.7|9549.7|9562.3|9550.3|9563.2|9551.2|9561.7|9549.7|0
1733397890000|2024-12-05 11:24:50|9561.5|9549.5|9561.4|9549.4|9561.8|9549.8|9561.4|9549.4|0
1733397900000|2024-12-05 11:25:00|9573.4|9561.4|9567.4|9555.4|9573.4|9561.4|9567.4|9555.4|2
1733397910000|2024-12-05 11:25:10|9567|9555|9567|9555|9567|9555|9567|9555|0
1733397920000|2024-12-05 11:25:20|9569.1|9557.1|9572.1|9560.1|9574.8|9562.8|9569.1|9557.1|4
1733397930000|2024-12-05 11:25:30|9569.6|9557.6|9572.6|9560.6|9572.6|9560.6|9569.6|9557.6|0
1733397940000|2024-12-05 11:25:40|9574.7|9562.7|9575.6|9563.6|9575.6|9563.6|9574.7|9562.7|0
1733397960000|2024-12-05 11:26:00|9575.2|9563.2|9574.1|9562.1|9576.6|9564.6|9574.1|9562.1|0
1733398020000|2024-12-05 11:27:00|9574|9562|9574|9562|9574|9562|9574|9562|0
1733398030000|2024-12-05 11:27:10|9573.2|9561.2|9573.2|9561.2|9573.2|9561.2|9573.2|9561.2|0
1733398060000|2024-12-05 11:27:40|9572.8|9560.8|9572.8|9560.8|9572.8|9560.8|9572.8|9560.8|0
1733398090000|2024-12-05 11:28:10|9572.6|9560.6|9572.6|9560.6|9572.6|9560.6|9572.6|9560.6|0
1733398120000|2024-12-05 11:28:40|9571.7|9559.7|9574.2|9562.2|9574.2|9562.2|9569.5|9557.5|3
1733398130000|2024-12-05 11:28:50|9575|9563|9575|9563|9575|9563|9575|9563|0
1733398140000|2024-12-05 11:29:00|9573|9561|9573|9561|9573|9561|9573|9561|0
1733398160000|2024-12-05 11:29:20|9572.1|9560.1|9572.4|9560.4|9572.7|9560.7|9572.1|9560.1|1
1733398170000|2024-12-05 11:29:30|9571.2|9559.2|9566.3|9554.3|9571.2|9559.2|9566.3|9554.3|0
1733398180000|2024-12-05 11:29:40|9566.2|9554.2|9566.2|9554.2|9567.1|9555.1|9566.2|9554.2|0
1733398190000|2024-12-05 11:29:50|9567.4|9555.4|9567.6|9555.6|9567.6|9555.6|9567.4|9555.4|0
1733398200000|2024-12-05 11:30:00|9578.3|9566.3|9572.1|9560.1|9578.7|9566.7|9572.1|9560.1|2
1733398210000|2024-12-05 11:30:10|9571.7|9559.7|9571.7|9559.7|9571.7|9559.7|9571.7|9559.7|0
1733398230000|2024-12-05 11:30:30|9574.7|9562.7|9570.9|9558.9|9578.6|9566.6|9570.9|9558.9|3
1733398240000|2024-12-05 11:30:40|9574.6|9562.6|9573.7|9561.7|9574.6|9562.6|9573.7|9561.7|0
1733398250000|2024-12-05 11:30:50|9575.5|9563.5|9575.5|9563.5|9575.5|9563.5|9575.5|9563.5|0
1733398260000|2024-12-05 11:31:00|9575.6|9563.6|9574.4|9562.4|9575.6|9563.6|9574.4|9562.4|0
1733398270000|2024-12-05 11:31:10|9574.2|9562.2|9574.2|9562.2|9574.2|9562.2|9574.2|9562.2|0
1733398280000|2024-12-05 11:31:20|9574.8|9562.8|9575.6|9563.6|9575.6|9563.6|9574.8|9562.8|0
1733398290000|2024-12-05 11:31:30|9574.2|9562.2|9574.6|9562.6|9574.6|9562.6|9574.2|9562.2|0
1733398300000|2024-12-05 11:31:40|9574|9562|9575.1|9563.1|9575.5|9563.5|9574|9562|0
1733398330000|2024-12-05 11:32:10|9575.2|9563.2|9575.6|9563.6|9575.6|9563.6|9575.2|9563.2|1
1733398340000|2024-12-05 11:32:20|9575.3|9563.3|9575.2|9563.2|9575.8|9563.8|9575|9563|0
1733398360000|2024-12-05 11:32:40|9576.7|9564.7|9579.9|9567.9|9580.1|9568.1|9576.7|9564.7|0
1733398370000|2024-12-05 11:32:50|9578.1|9566.1|9576.6|9564.6|9578.1|9566.1|9576.6|9564.6|0
1733398400000|2024-12-05 11:33:20|9576.1|9564.1|9576.1|9564.1|9576.1|9564.1|9576.1|9564.1|0
1733398420000|2024-12-05 11:33:40|9576.4|9564.4|9577.1|9565.1|9577.1|9565.1|9576.4|9564.4|0
1733398430000|2024-12-05 11:33:50|9578.3|9566.3|9578.1|9566.1|9578.5|9566.5|9578.1|9566.1|4
1733398440000|2024-12-05 11:34:00|9578.3|9566.3|9567|9555|9578.3|9566.3|9567|9555|2
1733398450000|2024-12-05 11:34:10|9565.3|9553.3|9578.3|9566.3|9579.1|9567.1|9565.3|9553.3|17
1733398460000|2024-12-05 11:34:20|9580.6|9568.6|9570.1|9558.1|9580.8|9568.8|9569.7|9557.7|7
1733398470000|2024-12-05 11:34:30|9570.4|9558.4|9569.1|9557.1|9570.4|9558.4|9567.6|9555.6|1
1733398480000|2024-12-05 11:34:40|9571.8|9559.8|9573.3|9561.3|9573.3|9561.3|9571.8|9559.8|0
1733398490000|2024-12-05 11:34:50|9574.5|9562.5|9575.4|9563.4|9575.4|9563.4|9574.5|9562.5|0
1733398500000|2024-12-05 11:35:00|9584.6|9572.6|9585.6|9573.6|9586.2|9574.2|9584.3|9572.3|2
1733398510000|2024-12-05 11:35:10|9586|9574|9585.6|9573.6|9586|9574|9585.6|9573.6|0
1733398520000|2024-12-05 11:35:20|9584.8|9572.8|9584.4|9572.4|9584.8|9572.8|9584.4|9572.4|0
1733398590000|2024-12-05 11:36:30|9584.5|9572.5|9584.5|9572.5|9584.5|9572.5|9584.5|9572.5|0
1733398630000|2024-12-05 11:37:10|9584.4|9572.4|9584.4|9572.4|9584.4|9572.4|9584.4|9572.4|0
1733398650000|2024-12-05 11:37:30|9584.6|9572.6|9584.6|9572.6|9584.6|9572.6|9584.6|9572.6|0
1733398680000|2024-12-05 11:38:00|9585.2|9573.2|9584.8|9572.8|9585.2|9573.2|9584.8|9572.8|0
1733398690000|2024-12-05 11:38:10|9584.6|9572.6|9584.6|9572.6|9584.6|9572.6|9584.6|9572.6|0
1733398780000|2024-12-05 11:39:40|9585|9573|9593|9581|9593|9581|9585|9573|4
1733398790000|2024-12-05 11:39:50|9588.9|9576.9|9591.6|9579.6|9592|9580|9588.9|9576.9|0
1733398800000|2024-12-05 11:40:00|9591.5|9579.5|9590.6|9578.6|9591.8|9579.8|9590.6|9578.6|7
1733398810000|2024-12-05 11:40:10|9589.8|9577.8|9586.4|9574.4|9589.8|9577.8|9586.4|9574.4|2
1733398820000|2024-12-05 11:40:20|9585.1|9573.1|9586.4|9574.4|9586.4|9574.4|9585.1|9573.1|0
1733398830000|2024-12-05 11:40:30|9586.1|9574.1|9579.4|9567.4|9586.1|9574.1|9576.6|9564.6|6
1733398840000|2024-12-05 11:40:40|9580.3|9568.3|9580.3|9568.3|9581.8|9569.8|9580.3|9568.3|0
1733398850000|2024-12-05 11:40:50|9582.6|9570.6|9587.6|9575.6|9587.6|9575.6|9582.6|9570.6|0
1733398860000|2024-12-05 11:41:00|9587.1|9575.1|9587.5|9575.5|9587.5|9575.5|9587.1|9575.1|0
1733398870000|2024-12-05 11:41:10|9587.8|9575.8|9587.4|9575.4|9589.6|9577.6|9587.1|9575.1|1
1733398890000|2024-12-05 11:41:30|9588.4|9576.4|9588.4|9576.4|9588.4|9576.4|9587.9|9575.9|0
1733398920000|2024-12-05 11:42:00|9589|9577|9587.6|9575.6|9589|9577|9587.6|9575.6|0
1733398950000|2024-12-05 11:42:30|9588.4|9576.4|9588.6|9576.6|9588.6|9576.6|9587.9|9575.9|0
1733398960000|2024-12-05 11:42:40|9587.7|9575.7|9587.7|9575.7|9587.7|9575.7|9587.7|9575.7|0
1733398990000|2024-12-05 11:43:10|9588.5|9576.5|9587.7|9575.7|9589.7|9577.7|9587.7|9575.7|1
1733399000000|2024-12-05 11:43:20|9585.7|9577.7|9585.7|9577.7|9585.7|9577.7|9585.7|9577.7|0
1733399010000|2024-12-05 11:43:30|9577.6|9565.6|9577.6|9565.6|9577.6|9565.6|9577.6|9565.6|5
1733399020000|2024-12-05 11:43:40|9577.7|9565.7|9577.7|9565.7|9577.7|9565.7|9577.7|9565.7|0
1733399030000|2024-12-05 11:43:50|9578.9|9566.9|9578.7|9566.7|9578.9|9566.9|9578.3|9566.3|0
1733399040000|2024-12-05 11:44:00|9578.3|9566.3|9578.6|9566.6|9578.6|9566.6|9578.3|9566.3|0
1733399050000|2024-12-05 11:44:10|9579|9567|9585.3|9573.3|9585.3|9573.3|9579|9567|2
1733399070000|2024-12-05 11:44:30|9585.8|9573.8|9586.8|9574.8|9587.2|9575.2|9585.8|9573.8|0
1733399080000|2024-12-05 11:44:40|9587.1|9575.1|9587.1|9575.1|9587.1|9575.1|9587.1|9575.1|0
1733399100000|2024-12-05 11:45:00|9590|9578|9589.1|9577.1|9590|9578|9589.1|9577.1|13
1733399110000|2024-12-05 11:45:10|9590.2|9578.2|9590.4|9578.4|9590.4|9578.4|9590.2|9578.2|0
1733399120000|2024-12-05 11:45:20|9590|9578|9591.6|9579.6|9591.6|9579.6|9587.5|9577.9|0
1733399130000|2024-12-05 11:45:30|9591.4|9579.4|9591.4|9579.4|9591.4|9579.4|9591.4|9579.4|0
1733399140000|2024-12-05 11:45:40|9590.3|9578.3|9590.1|9578.1|9590.3|9578.3|9590.1|9578.1|0
1733399150000|2024-12-05 11:45:50|9587.7|9579.7|9587.7|9579.7|9587.7|9579.7|9587.7|9579.7|0
1733399160000|2024-12-05 11:46:00|9587.3|9579.3|9585.8|9573.8|9587.3|9579.3|9585.8|9573.8|1
1733399170000|2024-12-05 11:46:10|9583.9|9571.9|9578.2|9566.2|9583.9|9571.9|9578.2|9566.2|0
1733399180000|2024-12-05 11:46:20|9577.1|9565.1|9587.4|9575.4|9587.8|9575.8|9577.1|9565.1|0
1733399190000|2024-12-05 11:46:30||9579.4||9579.4||9579.4||9579.4|0
1733399200000|2024-12-05 11:46:40|9588.1|9580.1|9590.1|9582.1|9590.1|9582.1|9588.1|9580.1|3
1733399210000|2024-12-05 11:46:50|9588.1|9580.1|9588.1|9580.1|9588.1|9580.1|9588.1|9580.1|0
1733399230000|2024-12-05 11:47:10|9588.4|9580.4|9588.1|9580.1|9588.4|9580.4|9588.1|9580.1|1
1733399240000|2024-12-05 11:47:20|9588.3|9580.3|9590.7|9582.7|9590.7|9582.7|9588.3|9580.3|1
1733399250000|2024-12-05 11:47:30|9590.3|9582.3|9588.3|9580.3|9590.3|9582.3|9588.3|9580.3|1
1733399260000|2024-12-05 11:47:40|9586.9|9580.9|9588.5|9576.5|9588.5|9580.9|9585.3|9575.7|0
1733399270000|2024-12-05 11:47:50|9585.7|9577.7|9585.5|9577.5|9587.9|9579.2|9585.2|9575.8|0
1733399280000|2024-12-05 11:48:00|9585.3|9577.3|9585.3|9577.3|9585.3|9577.3|9585.3|9577.3|0
1733399290000|2024-12-05 11:48:10|9585.4|9577.4|9579.3|9567.3|9585.4|9577.4|9579.3|9567.3|1
1733399300000|2024-12-05 11:48:20|9580|9568|9585.7|9573.7|9586.2|9574.2|9580|9568|2
1733399310000|2024-12-05 11:48:30|9585.8|9573.8|9584.7|9576.7|9586.2|9576.7|9584.7|9573.8|0
1733399330000|2024-12-05 11:48:50|9585.2|9577.2|9586.5|9580.5|9586.5|9580.5|9585.2|9577.2|1
1733399340000|2024-12-05 11:49:00|||||||||1
1733399350000|2024-12-05 11:49:10|9589.5|9581.5|9592|9580|9592|9581.5|9589.5|9580|1
1733399360000|2024-12-05 11:49:20|9589|9581|9589|9581|9589|9581|9589|9581|0
1733399380000|2024-12-05 11:49:40|9589.1|9581.1|9589.1|9581.1|9589.1|9581.1|9589.1|9581.1|0
1733399390000|2024-12-05 11:49:50|9589.2|9581.2|9590.5|9582.5|9592.9|9582.5|9589.2|9580.1|7
1733399400000|2024-12-05 11:50:00|9601.6|9589.6|9602.2|9590.2|9602.2|9594.4|9597.1|9585.1|53
1733399410000|2024-12-05 11:50:10|9598|9590|9626.4|9614.4|9628.1|9616.1|9597|9589.6|4
1733399420000|2024-12-05 11:50:20|9626.6|9614.6|9626.2|9614.2|9630.3|9618.3|9624.7|9612.7|11
1733399430000|2024-12-05 11:50:30|9625.4|9613.4|9617.9|9605.9|9627.4|9618.2|9617.9|9605.9|7
1733399440000|2024-12-05 11:50:40|9617.5|9605.5|9616.3|9604.3|9617.5|9605.5|9616.3|9604.3|0
1733399450000|2024-12-05 11:50:50|9616.7|9604.7|9616.7|9604.7|9616.7|9604.7|9616.7|9604.7|0
1733399460000|2024-12-05 11:51:00|9615.9|9603.9|9608.5|9596.5|9616.1|9604.1|9608.5|9596.5|7
1733399470000|2024-12-05 11:51:10|9608.8|9596.8|9607.7|9599.7|9609.6|9599.7|9607.6|9595.6|1
1733399480000|2024-12-05 11:51:20|9607.2|9599.2|9608.3|9600.3|9608.3|9600.3|9607.2|9599.2|2
1733399500000|2024-12-05 11:51:40|9608.5|9600.5|9608.5|9600.5|9608.5|9600.5|9608.5|9600.5|0
1733399510000|2024-12-05 11:51:50|9608.4|9600.4|9611.4|9605.4|9611.9|9605.4|9608.4|9600.4|3
1733399520000|2024-12-05 11:52:00|9612|9604|9617.9|9605.9|9617.9|9605.9|9611.3|9603.9|1
1733399530000|2024-12-05 11:52:10|9617.5|9605.5|9621|9609|9621|9609|9617.5|9605.5|1
1733399540000|2024-12-05 11:52:20|9620|9608|9618.4|9606.4|9620|9608|9618.4|9606.4|1
1733399550000|2024-12-05 11:52:30|9619.6|9607.6|9619.6|9607.6|9619.6|9607.6|9619.6|9607.6|1
1733399570000|2024-12-05 11:52:50|9619.2|9607.2|9619.5|9613.5|9619.5|9613.5|9618.9|9607.2|2
1733399580000|2024-12-05 11:53:00|9625.4|9613.4|9627|9615|9627|9615|9625.4|9613.4|3
1733399590000|2024-12-05 11:53:10|9626.6|9614.6|9627.4|9615.4|9627.5|9615.5|9626.6|9614.6|0
1733399600000|2024-12-05 11:53:20|9627|9615|9627.4|9615.4|9627.4|9615.4|9627|9615|3
1733399610000|2024-12-05 11:53:30|9627.6|9615.6|9627.6|9615.6|9627.6|9615.6|9627.6|9615.6|0
1733399620000|2024-12-05 11:53:40|9629.1|9617.1|9629.6|9621.6|9630.7|9621.6|9629.1|9617.1|2
1733399630000|2024-12-05 11:53:50|||||||||4
1733399640000|2024-12-05 11:54:00|9629.3|9621.3|9633.8|9627.8|9638.3|9627.8|9629.1|9621.3|2
1733399650000|2024-12-05 11:54:10|9635.8|9634.2|9642.2|9630.2|9647.5|9639.7|9635.8|9629.3|67
1733399660000|2024-12-05 11:54:20|9642.1|9630.1|9639.7|9633.7|9642.2|9633.7|9639.7|9627.8|1
1733399670000|2024-12-05 11:54:30|9639.6|9633.6|9648|9636|9648|9636|9639.6|9633.4|10
1733399680000|2024-12-05 11:54:40|9649.7|9637.7|9650.8|9642.8|9651.7|9642.8|9649.7|9637.7|4
1733399690000|2024-12-05 11:54:50|9650.7|9642.7|9659.6|9647.6|9659.6|9647.6|9650.6|9642.7|9
1733399700000|2024-12-05 11:55:00|9663.5|9651.5|9674.1|9662.1|9674.1|9662.1|9662.5|9650.5|24
1733399710000|2024-12-05 11:55:10|9675.7|9663.7|9674|9662|9677|9665|9674|9662|9
1733399720000|2024-12-05 11:55:20|9672.8|9660.8|9658.2|9646.2|9672.8|9660.8|9657.8|9645.8|4
1733399730000|2024-12-05 11:55:30|9657.7|9645.7|9666.4|9654.4|9670.6|9658.6|9657.7|9645.7|5
1733399740000|2024-12-05 11:55:40|9666.6|9654.6|9666.6|9654.6|9666.6|9654.6|9666.6|9654.6|0
1733399750000|2024-12-05 11:55:50|9668.9|9656.9|9670.2|9658.2|9670.2|9658.2|9668.9|9656.9|2
1733399760000|2024-12-05 11:56:00|9682.3|9670.3|9675.8|9663.8|9682.3|9670.3|9675.8|9663.8|1
1733399770000|2024-12-05 11:56:10|9675.2|9663.2|9669.3|9657.3|9675.2|9663.2|9667.8|9657.3|1
1733399780000|2024-12-05 11:56:20|9669.4|9657.4|9669.6|9657.6|9669.6|9659.8|9667.7|9657.4|1
1733399790000|2024-12-05 11:56:30|9667.9|9659.9|9671.4|9659.4|9672.2|9660.2|9667.9|9659.4|8
1733399800000|2024-12-05 11:56:40|||||||||1
1733399810000|2024-12-05 11:56:50||9663.4||9663.4||9663.4||9663.4|0
1733399820000|2024-12-05 11:57:00|9671.3|9663.3|9664.9|9658.9|9671.8|9665.2|9664.9|9658.9|2
1733399830000|2024-12-05 11:57:10|9666.3|9658.3|9671.4|9659.4|9671.4|9659.4|9666.3|9658.3|7
1733399840000|2024-12-05 11:57:20|9671.6|9659.6|9674.7|9662.7|9675.9|9663.9|9671.6|9659.6|1
1733399850000|2024-12-05 11:57:30|9672.6|9660.6|9671.3|9659.3|9672.6|9660.6|9670.2|9658.2|1
1733399860000|2024-12-05 11:57:40|9670.9|9658.9|9671.3|9659.3|9671.3|9659.3|9670.9|9658.9|0
1733399870000|2024-12-05 11:57:50|9672.1|9660.1|9672.9|9660.9|9672.9|9660.9|9672|9660|1
1733399880000|2024-12-05 11:58:00|9672|9660|9671.8|9663.8|9672.2|9664.2|9671.6|9660|0
1733399890000|2024-12-05 11:58:10|9671.3|9663.3|9671.3|9663.3|9671.3|9663.3|9671.3|9663.3|0
1733399900000|2024-12-05 11:58:20|9675.3|9663.8|9676.8|9664.8|9677.2|9665.2|9675.3|9663.8|6
1733399910000|2024-12-05 11:58:30|9676.7|9664.7|9676.7|9664.7|9677.2|9665.2|9676.7|9664.7|0
1733399920000|2024-12-05 11:58:40|9676.3|9664.3|9676.2|9664.2|9676.6|9664.6|9676.2|9664.2|0
1733399930000|2024-12-05 11:58:50|9676.1|9664.1|9672.6|9664.6|9676.1|9665.5|9672.6|9662.3|2
1733399940000|2024-12-05 11:59:00|9675|9663|9666.7|9660.7|9675|9664.5|9666.7|9660.7|5
1733399950000|2024-12-05 11:59:10|9666.3|9660.3|9666.3|9660.3|9666.3|9660.3|9666.3|9660.3|1
1733399960000|2024-12-05 11:59:20|9666.7|9660.7|9672.3|9660.3|9672.4|9660.7|9666.7|9660.3|4
1733399970000|2024-12-05 11:59:30|9672|9660|9668.8|9660.8|9672|9660.8|9668.8|9660|1
1733400000000|2024-12-05 12:00:00|9671.2|9659.2|9675.1|9667.1|9677.5|9667.8|9669.9|9659.2|20
1733400010000|2024-12-05 12:00:10|9675|9667|9675|9667|9675|9667|9675|9667|0
1733400020000|2024-12-05 12:00:20|9669.7|9661.7|9667.4|9659.4|9669.7|9661.7|9666.4|9659.4|12
1733400030000|2024-12-05 12:00:30|9667.5|9659.5|9667.5|9659.5|9667.5|9659.5|9667.5|9659.5|0
1733400040000|2024-12-05 12:00:40|9668.3|9660.3|9660.6|9648.6|9669.3|9661.3|9660.6|9648.6|3
1733400050000|2024-12-05 12:00:50|9660|9648|9651.1|9645.1|9664.5|9652.5|9651.1|9645.1|15
1733400060000|2024-12-05 12:01:00|9651|9643|9652.5|9640.5|9658.4|9646.4|9646.7|9639.7|38
1733400070000|2024-12-05 12:01:10|9655.5|9643.5|9660.3|9648.3|9660.4|9650|9653.5|9641.5|4
1733400080000|2024-12-05 12:01:20|9657.9|9645.9|9652.6|9640.6|9658.7|9646.7|9651|9640.5|2
1733400090000|2024-12-05 12:01:30|9653|9641|9657.9|9645.9|9658.1|9646.1|9652.5|9640.6|1
1733400100000|2024-12-05 12:01:40|9658.2|9646.2|9663.7|9651.7|9665.4|9656.6|9657.8|9645.8|9
1733400110000|2024-12-05 12:01:50|9663.2|9651.2|9663|9651|9663.9|9651.9|9662.1|9650.1|0
1733400120000|2024-12-05 12:02:00|9663.1|9651.1|9653.5|9641.5|9663.1|9651.1|9652.7|9640.7|2
1733400130000|2024-12-05 12:02:10|9657.5|9645.5|9652.4|9644.4|9658|9646|9651.7|9641|1
1733400140000|2024-12-05 12:02:20|9658|9646|9658.9|9646.9|9658.9|9646.9|9658|9646|2
1733400150000|2024-12-05 12:02:30|9659|9647|9662.6|9650.6|9662.6|9650.6|9659|9647|1
1733400170000|2024-12-05 12:02:50|9663.6|9651.6|9662.9|9650.9|9663.6|9651.6|9662.1|9650.1|0
1733400180000|2024-12-05 12:03:00|9662.5|9650.5|9662.7|9650.7|9663.1|9651.1|9661.8|9649.8|1
1733400200000|2024-12-05 12:03:20|9663.5|9651.5|9667|9659|9668.3|9659|9663.5|9651.5|2
1733400210000|2024-12-05 12:03:30|9667.2|9659.2|9667.2|9659.2|9667.2|9659.2|9667.2|9659.2|0
1733400220000|2024-12-05 12:03:40|9672|9660|9671.1|9659.1|9672.4|9660.4|9670.5|9658.5|1
1733400230000|2024-12-05 12:03:50|9670.5|9658.5|9670|9658|9670.5|9658.5|9668.2|9656.2|0
1733400240000|2024-12-05 12:04:00|9670.2|9658.2|9669.5|9657.5|9670.2|9658.2|9669|9657|0
1733400250000|2024-12-05 12:04:10|9668.8|9656.8|9676.4|9664.4|9676.4|9664.4|9668.5|9656.5|5
1733400260000|2024-12-05 12:04:20|9675.3|9663.3|9675.7|9663.7|9675.7|9663.7|9675.3|9663.3|0
1733400270000|2024-12-05 12:04:30|9676.1|9664.1|9676.1|9664.1|9676.7|9664.7|9675.2|9663.2|1
1733400280000|2024-12-05 12:04:40|9676.5|9664.5|9677.2|9665.2|9677.6|9665.6|9675.7|9663.7|0
1733400290000|2024-12-05 12:04:50|9677.7|9665.7|9677.9|9665.9|9678.5|9666.5|9677.7|9665.7|1
1733400300000|2024-12-05 12:05:00|9678.1|9666.1|9675.8|9667.8|9678.3|9667.8|9675.8|9665.3|3
1733400310000|2024-12-05 12:05:10|9676.6|9668.6|9676.8|9668.8|9678.3|9668.8|9676.6|9666.3|0
1733400320000|2024-12-05 12:05:20|9685.5|9673.5|9689.2|9677.2|9689.2|9677.2|9685.5|9673.5|2
1733400330000|2024-12-05 12:05:30|9687.8|9679.8|9692.7|9684.7|9699.7|9687.7|9687.8|9679.8|2
1733400340000|2024-12-05 12:05:40|9692.3|9684.3|9680.1|9668.1|9692.3|9684.3|9680.1|9668.1|6
1733400350000|2024-12-05 12:05:50|9680.4|9668.4|9680.4|9668.4|9680.4|9668.4|9680.4|9668.4|0
1733400360000|2024-12-05 12:06:00|9680.5|9668.5|9680.5|9668.5|9680.5|9668.5|9680.5|9668.5|0
1733400380000|2024-12-05 12:06:20|9679.1|9667.1|9679.3|9667.3|9679.7|9667.7|9679.1|9667.1|0
1733400400000|2024-12-05 12:06:40|9678.8|9666.8|9676.2|9664.2|9681.1|9669.1|9675.8|9663.8|0
1733400410000|2024-12-05 12:06:50|9676.7|9664.7|9675.5|9663.5|9676.7|9664.7|9671.6|9659.6|3
1733400420000|2024-12-05 12:07:00|9675.8|9663.8|9675.8|9663.8|9676.2|9664.2|9675.8|9663.8|0
1733400430000|2024-12-05 12:07:10|9673.5|9661.5|9673.5|9661.5|9673.5|9661.5|9673.5|9661.5|0
1733400440000|2024-12-05 12:07:20|9669.9|9657.9|9652|9640|9669.9|9657.9|9651.6|9639.6|4
1733400450000|2024-12-05 12:07:30|9651.5|9639.5|9647.5|9635.5|9652.5|9640.5|9642.5|9630.5|0
1733400460000|2024-12-05 12:07:40|9654.1|9642.1|9654.9|9642.9|9660.9|9648.9|9653.5|9642.1|7
1733400470000|2024-12-05 12:07:50|9654.8|9642.8|9656.5|9644.5|9658.3|9646.3|9654.8|9642.8|1
1733400480000|2024-12-05 12:08:00|9656.7|9644.7|9659.6|9647.6|9660.4|9648.4|9656.7|9644.7|0
1733400490000|2024-12-05 12:08:10|9659.8|9647.8|9662.3|9650.3|9662.3|9650.3|9659.8|9647.8|0
1733400500000|2024-12-05 12:08:20|9662.1|9650.1|9660.9|9648.9|9662.1|9650.1|9660.9|9648.9|1
1733400510000|2024-12-05 12:08:30|9660.8|9648.8|9646.7|9634.7|9660.8|9648.8|9646.7|9634.7|1
1733400520000|2024-12-05 12:08:40|9643.7|9631.7|9639|9627|9643.7|9631.7|9639|9627|3
1733400530000|2024-12-05 12:08:50|9639.4|9627.4|9638.7|9626.7|9640|9628|9638|9626|9
1733400540000|2024-12-05 12:09:00|9638.9|9626.9|9644|9632|9647|9635|9638.9|9626.9|2
1733400550000|2024-12-05 12:09:10|9641.5|9633.5|9648.4|9636.4|9648.9|9636.9|9641.5|9633.1|0
1733400560000|2024-12-05 12:09:20|9647.7|9635.7|9648.8|9636.8|9648.8|9636.8|9646.5|9634.5|0
1733400570000|2024-12-05 12:09:30|9655.6|9643.6|9654.4|9642.4|9655.6|9643.6|9654.4|9642.4|0
1733400580000|2024-12-05 12:09:40|9654.8|9642.8|9663.3|9651.3|9663.3|9651.3|9654.4|9642.4|0
1733400590000|2024-12-05 12:09:50|9669|9657|9669|9657|9669|9657|9669|9657|0
1733400600000|2024-12-05 12:10:00|9665.4|9653.4|9665.3|9653.3|9665.8|9653.8|9665.3|9653.3|1
1733400630000|2024-12-05 12:10:30|9666.4|9654.4|9668.5|9656.5|9668.8|9656.8|9666.4|9654.4|0
1733400640000|2024-12-05 12:10:40|9668.1|9656.1|9668.1|9656.1|9668.1|9656.1|9668.1|9656.1|0
1733400650000|2024-12-05 12:10:50|9668.9|9656.9|9669|9657|9669.4|9657.4|9668.9|9656.9|0
1733400660000|2024-12-05 12:11:00|9668.8|9656.8|9664.1|9652.1|9670|9658|9663.8|9651.8|17
1733400670000|2024-12-05 12:11:10|9664.4|9652.4|9666.8|9654.8|9666.8|9654.8|9664.4|9652.4|0
1733400680000|2024-12-05 12:11:20|9668.7|9656.7|9670.6|9658.6|9670.6|9658.6|9668.7|9656.7|0
1733400690000|2024-12-05 12:11:30|9670.7|9658.7|9670.3|9658.3|9670.7|9658.7|9670.2|9658.2|0
1733400700000|2024-12-05 12:11:40|9670.2|9658.2|9661.1|9649.1|9670.2|9658.2|9659.4|9647.4|5
1733400710000|2024-12-05 12:11:50|9660.7|9648.7|9662.2|9650.2|9664.5|9652.5|9660.7|9648.7|0
1733400720000|2024-12-05 12:12:00|9659.6|9647.6|9663.4|9651.4|9665.2|9653.2|9658|9646|1
1733400730000|2024-12-05 12:12:10|9664|9652|9664|9652|9664|9652|9664|9652|0
1733400740000|2024-12-05 12:12:20|9663.9|9651.9|9663.5|9651.5|9663.9|9651.9|9663.5|9651.5|1
1733400750000|2024-12-05 12:12:30|9662|9650|9658.9|9646.9|9662|9650|9658.9|9646.9|0
1733400760000|2024-12-05 12:12:40|9663.2|9651.2|9663.3|9651.3|9663.7|9651.7|9663.2|9651.2|0
1733400780000|2024-12-05 12:13:00|9663.7|9651.7|9670.7|9662.7|9670.7|9662.7|9663.7|9651.7|1
1733400800000|2024-12-05 12:13:20|9676.7|9664.7|9682.1|9670.1|9682.5|9670.5|9676.7|9664.7|4
1733400810000|2024-12-05 12:13:30|9682.5|9670.5|9684|9672|9684|9672|9682.1|9670.1|0
1733400820000|2024-12-05 12:13:40|9684.5|9672.5|9685.1|9673.1|9685.5|9673.5|9684.1|9672.1|0
1733400830000|2024-12-05 12:13:50|9685.5|9673.5|9682.7|9670.7|9685.5|9673.5|9682.3|9670.3|1
1733400860000|2024-12-05 12:14:20|9681.8|9669.8|9681.8|9669.8|9681.8|9669.8|9681.8|9669.8|0
1733400870000|2024-12-05 12:14:30|9680.8|9668.8|9680.8|9668.8|9680.8|9668.8|9680.8|9668.8|0
1733400880000|2024-12-05 12:14:40|9678.2|9666.2|9676.9|9664.9|9678.2|9666.3|9674.3|9664.8|1
1733400890000|2024-12-05 12:14:50|9674.3|9666.3|9672.4|9660.4|9674.3|9666.3|9672.4|9660.4|1
1733400900000|2024-12-05 12:15:00|9673.9|9661.9|9674.3|9662.3|9674.3|9662.3|9673.7|9661.7|3
1733400910000|2024-12-05 12:15:10|9673.9|9661.9|9674.1|9662.1|9674.1|9662.1|9673.6|9661.6|0
1733400940000|2024-12-05 12:15:40|9673.6|9661.6|9672.5|9660.5|9673.6|9661.6|9672.5|9660.5|1
1733400950000|2024-12-05 12:15:50|9672.1|9660.1|9671.9|9659.9|9672.1|9660.1|9671.9|9659.9|0
1733400960000|2024-12-05 12:16:00|9671.5|9659.5|9677.2|9665.2|9677.2|9665.2|9671.5|9659.5|4
1733400970000|2024-12-05 12:16:10|9677.8|9665.8|9677.8|9665.8|9677.8|9665.8|9677.8|9665.8|0
1733400980000|2024-12-05 12:16:20|9678.7|9666.7|9678.9|9666.9|9679.3|9667.3|9678.7|9666.7|1
1733400990000|2024-12-05 12:16:30|9678.8|9666.8|9678.8|9666.8|9678.8|9666.8|9678.8|9666.8|0
1733401020000|2024-12-05 12:17:00|9673.3|9667.3|9673.3|9667.3|9673.3|9667.3|9673.3|9667.3|0
1733401030000|2024-12-05 12:17:10|9678.2|9666.2|9677|9665|9678.2|9666.2|9677|9665|3
1733401050000|2024-12-05 12:17:30|9676.8|9664.8|9676.8|9664.8|9676.8|9664.8|9676.8|9664.8|0
1733401070000|2024-12-05 12:17:50|9674|9666|9674|9666|9674|9666|9674|9666|0
1733401080000|2024-12-05 12:18:00|9673.8|9665.8|9673.8|9665.8|9673.8|9665.8|9673.8|9665.8|0
1733401110000|2024-12-05 12:18:30|9675.4|9663.4|9675.8|9663.8|9675.8|9663.8|9675.4|9663.4|1
1733401120000|2024-12-05 12:18:40|9673.8|9661.8|9672.9|9660.9|9674|9662|9672.9|9660.9|1
1733401130000|2024-12-05 12:18:50|9674.3|9662.3|9674|9662|9674.9|9662.9|9674|9662|0
1733401140000|2024-12-05 12:19:00|9673.8|9661.8|9673.2|9661.2|9673.8|9661.8|9673.2|9661.2|0
1733401150000|2024-12-05 12:19:10|9673.3|9661.3|9673.3|9661.3|9673.3|9661.3|9673.3|9661.3|0
1733401160000|2024-12-05 12:19:20|9672.9|9660.9|9672.8|9660.8|9672.9|9660.9|9671.9|9659.9|0
1733401170000|2024-12-05 12:19:30|9672.9|9660.9|9672.9|9660.9|9672.9|9660.9|9672.9|9660.9|0
1733401180000|2024-12-05 12:19:40|9673.6|9661.6|9673.9|9661.9|9673.9|9661.9|9673.6|9661.6|0
1733401190000|2024-12-05 12:19:50|9672.7|9660.7|9672.3|9660.3|9672.7|9660.7|9672.3|9660.3|0
1733401200000|2024-12-05 12:20:00|9675.8|9663.8|9676.4|9664.4|9677.4|9665.4|9674.4|9662.4|1
1733401230000|2024-12-05 12:20:30|9675.6|9663.6|9674.1|9662.1|9675.6|9663.6|9674.1|9662.1|0
1733401250000|2024-12-05 12:20:50|9674.3|9662.3|9671|9663|9676.4|9664.4|9671|9662.1|1
1733401260000|2024-12-05 12:21:00|9670.6|9662.6|9683|9671|9683.3|9671.3|9670.6|9662.6|2
1733401270000|2024-12-05 12:21:10|9683.4|9671.4|9683.3|9671.3|9683.8|9671.8|9681.6|9669.6|0
1733401280000|2024-12-05 12:21:20|9682.9|9670.9|9688.9|9676.9|9689.4|9677.4|9682.9|9670.9|0
1733401290000|2024-12-05 12:21:30|9689.6|9677.6|9689.9|9677.9|9689.9|9677.9|9689.6|9677.6|0
1733401300000|2024-12-05 12:21:40|9686.1|9674.1|9686.4|9674.4|9686.5|9674.5|9686.1|9674.1|2
1733401310000|2024-12-05 12:21:50|9685.2|9673.2|9685|9673|9685.5|9673.5|9685|9673|1
1733401320000|2024-12-05 12:22:00|9683.7|9671.7|9681.5|9669.5|9683.7|9671.7|9681.4|9669.4|0
1733401330000|2024-12-05 12:22:10|9681.9|9669.9|9679.2|9667.2|9681.9|9669.9|9679.2|9667.2|0
1733401380000|2024-12-05 12:23:00|9679.5|9667.5|9676.9|9664.9|9682.7|9670.7|9673.2|9664.4|11
1733401390000|2024-12-05 12:23:10|9677|9665|9681.1|9669.1|9681.2|9669.2|9677|9665|0
1733401400000|2024-12-05 12:23:20|9680.7|9668.7|9679.7|9667.7|9681|9669|9679.7|9667.7|0
1733401410000|2024-12-05 12:23:30|9678.8|9666.8|9672|9660|9678.8|9666.8|9672|9660|1
1733401430000|2024-12-05 12:23:50|9672.7|9660.7|9673.2|9661.2|9673.2|9661.2|9672.7|9660.7|1
1733401440000|2024-12-05 12:24:00|9672.3|9660.3|9678.6|9666.6|9679.5|9667.5|9671.6|9659.6|1
1733401450000|2024-12-05 12:24:10|9678.8|9666.8|9682.2|9670.2|9682.2|9670.2|9678.8|9666.8|2
1733401460000|2024-12-05 12:24:20|9687.1|9675.1|9688.2|9676.2|9688.7|9676.7|9687.1|9675.1|5
1733401470000|2024-12-05 12:24:30|9689.1|9677.1|9688.8|9676.8|9689.2|9677.2|9688.5|9676.5|4
1733401480000|2024-12-05 12:24:40|9688.7|9676.7|9689.7|9677.7|9689.7|9677.7|9688.7|9676.7|5
1733401490000|2024-12-05 12:24:50|9689.8|9677.8|9689|9677|9689.8|9677.8|9684.7|9672.7|21
1733401500000|2024-12-05 12:25:00|||||||||1
1733401510000|2024-12-05 12:25:10|9688.6|9676.6|9688.6|9676.6|9688.6|9676.6|9688.6|9676.6|12
1733401520000|2024-12-05 12:25:20|9689|9677|9692.5|9680.5|9693.4|9683.4|9688.8|9676.8|4
1733401530000|2024-12-05 12:25:30|9692.1|9680.1|9691.2|9679.2|9692.1|9680.1|9691.2|9679.2|0
1733401540000|2024-12-05 12:25:40|9691.3|9679.3|9691.3|9679.3|9691.3|9679.3|9691.3|9679.3|0
1733401560000|2024-12-05 12:26:00|9691.2|9679.2|9691.2|9679.2|9691.2|9679.2|9691.2|9679.2|0
1733401570000|2024-12-05 12:26:10|9691.3|9679.3|9691.3|9679.3|9691.3|9679.3|9691.3|9679.3|0
1733401580000|2024-12-05 12:26:20|9691.7|9679.7|9692.9|9680.9|9692.9|9680.9|9691.7|9679.7|0
1733401590000|2024-12-05 12:26:30|9693.1|9681.1|9692.6|9680.6|9693.1|9681.1|9692.6|9680.6|0
1733401600000|2024-12-05 12:26:40|9693.1|9681.1|9693.3|9681.3|9693.4|9681.4|9692.6|9680.6|0
1733401610000|2024-12-05 12:26:50|9692.7|9684.7|9692.7|9684.7|9692.7|9684.7|9692.7|9684.7|1
1733401620000|2024-12-05 12:27:00|9698.7|9690.7|9696.3|9688.3|9699.9|9690.7|9695.6|9685.2|2
1733401630000|2024-12-05 12:27:10|9706|9694|9715.1|9703.1|9715.9|9703.9|9705.8|9693.8|31
1733401640000|2024-12-05 12:27:20|9713.4|9701.4|9706|9694|9713.4|9701.4|9706|9694|2
1733401650000|2024-12-05 12:27:30|9705.9|9693.9|9704.4|9698.4|9705.9|9698.4|9704.4|9693.9|0
1733401660000|2024-12-05 12:27:40|9704.6|9698.6|9705.2|9697.2|9705.2|9698.6|9704.6|9697|1
1733401670000|2024-12-05 12:27:50|9704.7|9698.7|9704.7|9698.7|9705.3|9698.7|9704.7|9696.7|0
1733401680000|2024-12-05 12:28:00|9705.3|9699.3|9709.9|9697.9|9711|9699.3|9705.3|9697.9|2
1733401690000|2024-12-05 12:28:10|9709.1|9697.1|9712.1|9700.1|9712.5|9700.5|9709.1|9697.1|0
1733401700000|2024-12-05 12:28:20|9712.5|9700.5|9710.8|9702.8|9712.6|9702.8|9709.8|9700.1|0
1733401710000|2024-12-05 12:28:30|9711.1|9703.1|9709.8|9701.8|9713.1|9703.1|9709.8|9700.4|4
1733401720000|2024-12-05 12:28:40|9705.7|9699.7|9706.3|9694.3|9706.3|9699.7|9704.3|9694.2|3
1733401730000|2024-12-05 12:28:50|9698.4|9690.4|9699.3|9687.3|9699.3|9690.4|9697.3|9686.3|4
1733401740000|2024-12-05 12:29:00|9698|9692|9707.4|9695.4|9708.7|9696.7|9698|9692|3
1733401750000|2024-12-05 12:29:10|9704.9|9692.9|9705.6|9693.6|9705.9|9693.9|9704.4|9692.4|0
1733401760000|2024-12-05 12:29:20|9704.7|9692.7|9710|9698|9710|9698|9702.3|9690.3|0
1733401770000|2024-12-05 12:29:30|9710.4|9698.4|9712.3|9700.3|9712.3|9700.3|9710.4|9698.4|0
1733401780000|2024-12-05 12:29:40|9711.6|9699.6|9711|9703|9711.6|9703.4|9710.7|9699.5|1
1733401790000|2024-12-05 12:29:50|9710.6|9702.6|9714.9|9702.9|9714.9|9702.9|9710.6|9698.9|5
1733401800000|2024-12-05 12:30:00|9715.7|9703.7|9716.1|9704.1|9716.9|9704.9|9715|9703|1
1733401810000|2024-12-05 12:30:10|9715.8|9703.8|9715.6|9703.6|9715.8|9703.8|9715.6|9703.6|0
1733401820000|2024-12-05 12:30:20|9714.9|9702.9|9714.8|9702.8|9716|9704|9714.5|9702.5|6
1733401830000|2024-12-05 12:30:30|9716|9704|9717.6|9705.6|9717.6|9705.6|9716|9704|0
1733401840000|2024-12-05 12:30:40|9720.5|9708.5|9718.8|9706.8|9721.3|9709.3|9717.4|9705.4|4
1733401850000|2024-12-05 12:30:50|9718|9706|9717.3|9705.3|9718.3|9706.3|9717.3|9705.3|0
1733401860000|2024-12-05 12:31:00|9717.6|9705.6|9708.9|9696.9|9717.6|9708.6|9708.5|9696.5|2
1733401870000|2024-12-05 12:31:10|9709|9697|9715.5|9703.5|9715.5|9703.5|9709|9697|0
1733401880000|2024-12-05 12:31:20|9716.3|9704.3|9726|9714|9726|9714|9716.3|9704.3|4
1733401890000|2024-12-05 12:31:30|9726.8|9714.8|9744|9732|9744|9732|9726.7|9714.7|5
1733401900000|2024-12-05 12:31:40|9744.1|9732.1|9749.7|9737.7|9755.7|9747.6|9744.1|9732.1|8
1733401910000|2024-12-05 12:31:50|9750.1|9738.1|9754|9748|9755|9748|9750.1|9738.1|11
1733401920000|2024-12-05 12:32:00|9764.2|9752.2|9761.9|9749.9|9775.8|9763.8|9761.1|9749.1|18
1733401930000|2024-12-05 12:32:10|9764.2|9752.2|9756.9|9744.9|9775.3|9763.3|9756.9|9744.9|11
1733401940000|2024-12-05 12:32:20|9756.8|9744.8|9753.5|9741.5|9758.3|9746.3|9747.7|9738.1|5
1733401950000|2024-12-05 12:32:30|9753.3|9741.3|9763.5|9751.5|9763.5|9751.5|9753.3|9741.3|2
1733401960000|2024-12-05 12:32:40|9763.8|9751.8|9765.2|9753.2|9765.2|9753.2|9763.4|9751.4|0
1733401970000|2024-12-05 12:32:50|9765.7|9753.7|9766.8|9754.8|9766.8|9754.8|9765.7|9753.7|0
1733401980000|2024-12-05 12:33:00|9766|9754|9747|9735|9766|9755|9747|9735|7
1733401990000|2024-12-05 12:33:10|9748.2|9736.2|9750|9738|9750|9738|9748.2|9736.2|0
1733402000000|2024-12-05 12:33:20|9746.9|9734.9|9744.8|9732.8|9747.5|9735.5|9744.8|9732.8|2
1733402010000|2024-12-05 12:33:30|9745|9733|9745|9733|9745|9733|9745|9733|0
1733402020000|2024-12-05 12:33:40|9745.7|9733.7|9742.1|9730.1|9745.7|9733.7|9742.1|9730.1|1
1733402030000|2024-12-05 12:33:50|9743.2|9731.2|9725|9713|9743.5|9731.5|9725|9713|2
1733402040000|2024-12-05 12:34:00|9725.1|9713.1|9736|9724|9736|9724|9725.1|9713.1|1
1733402050000|2024-12-05 12:34:10|9740.3|9728.3|9740.8|9728.8|9741.2|9729.2|9740.3|9728.3|0
1733402060000|2024-12-05 12:34:20|9740.4|9728.4|9748.2|9736.2|9748.2|9736.2|9740.4|9728.4|1
1733402070000|2024-12-05 12:34:30|9750.1|9738.1|9749.3|9737.3|9750.1|9738.1|9749.3|9737.3|0
1733402080000|2024-12-05 12:34:40|9749.1|9737.1|9748.6|9736.6|9750.1|9738.1|9748.6|9736.6|0
1733402090000|2024-12-05 12:34:50|9747.6|9735.6|9733.6|9721.6|9747.6|9735.6|9723.4|9711.4|2
1733402100000|2024-12-05 12:35:00|9732.8|9720.8|9731.7|9719.7|9735.7|9723.7|9730.6|9718.6|0
1733402110000|2024-12-05 12:35:10|9730.6|9718.6|9724.2|9712.2|9730.6|9718.6|9724.2|9712.2|0
1733402120000|2024-12-05 12:35:20|9723.5|9711.5|9726.2|9714.2|9726.2|9714.2|9722.5|9710.5|0
1733402130000|2024-12-05 12:35:30|9726.7|9714.7|9733.6|9721.6|9733.6|9721.6|9725.7|9713.7|2
1733402140000|2024-12-05 12:35:40|9733.1|9721.1|9728.7|9716.7|9734|9722|9728.7|9716.7|0
1733402150000|2024-12-05 12:35:50|9724.7|9712.7|9724.4|9712.4|9725|9713|9715.7|9703.7|8
1733402160000|2024-12-05 12:36:00|9730|9718|9729.4|9717.4|9730.8|9718.8|9729.4|9717.4|1
1733402170000|2024-12-05 12:36:10|9729.5|9717.5|9729.5|9717.5|9729.5|9717.5|9729.5|9717.5|0
1733402180000|2024-12-05 12:36:20|9731.5|9719.5|9731.4|9719.4|9734.4|9722.4|9730.6|9718.6|0
1733402190000|2024-12-05 12:36:30|9731.5|9719.5|9729.5|9717.5|9734.4|9722.4|9729.5|9717.5|0
1733402210000|2024-12-05 12:36:50|9722.1|9710.1|9721.4|9709.4|9722.1|9710.1|9720.7|9708.7|1
1733402220000|2024-12-05 12:37:00|9722.2|9710.2|9719.6|9707.6|9722.2|9710.2|9719.6|9707.6|0
1733402230000|2024-12-05 12:37:10|9713.4|9701.4|9706.2|9694.2|9713.4|9701.4|9705.8|9693.8|11
1733402240000|2024-12-05 12:37:20|9706.6|9694.6|9704.8|9692.8|9707.2|9695.2|9704.5|9692.5|2
1733402250000|2024-12-05 12:37:30|||||||||1
1733402260000|2024-12-05 12:37:40|9704.4|9692.4|9689.4|9681.4|9704.4|9692.4|9689.4|9680.7|4
1733402270000|2024-12-05 12:37:50|9690.9|9678.9|9691.2|9679.2|9697.5|9685.5|9690.9|9678.9|3
1733402280000|2024-12-05 12:38:00|9696.3|9684.3|9698.6|9686.6|9700.9|9688.9|9696.3|9684.3|10
1733402290000|2024-12-05 12:38:10|9698.1|9686.1|9704.7|9692.7|9710.7|9698.7|9698.1|9686.1|2
1733402300000|2024-12-05 12:38:20|9703.8|9691.8|9701.3|9689.3|9704|9692|9701.3|9689.3|0
1733402310000|2024-12-05 12:38:30|9698.5|9690.5|9697.4|9685.4|9698.5|9690.5|9697.4|9685.4|1
1733402320000|2024-12-05 12:38:40|9700.5|9688.5|9702.1|9690.1|9702.1|9690.1|9700.5|9688.5|1
1733402330000|2024-12-05 12:38:50|9701.2|9689.2|9690.4|9678.4|9703.8|9691.8|9690.4|9678.4|2
1733402340000|2024-12-05 12:39:00|9693.9|9681.9|9694.6|9682.6|9694.6|9682.6|9693.9|9681.9|0
1733402360000|2024-12-05 12:39:20|9695.2|9683.2|9694.7|9682.7|9695.2|9683.2|9693.8|9681.8|1
1733402380000|2024-12-05 12:39:40|9691.9|9679.9|9692.8|9680.8|9693.8|9681.8|9691.4|9679.4|0
1733402390000|2024-12-05 12:39:50|9688.3|9676.3|9682|9670|9688.3|9676.3|9673.8|9664.3|15
1733402400000|2024-12-05 12:40:00|9678.1|9666.1|9692.8|9680.8|9694.4|9682.4|9678.1|9666.1|2
1733402410000|2024-12-05 12:40:10|9698.2|9686.2|9696.5|9684.5|9698.7|9686.9|9694.3|9683.2|4
1733402420000|2024-12-05 12:40:20|9693.7|9681.7|9694.3|9682.3|9694.3|9682.3|9693.7|9681.7|0
1733402430000|2024-12-05 12:40:30|9693.3|9681.3|9693.3|9681.3|9693.3|9681.3|9693.3|9681.3|0
1733402450000|2024-12-05 12:40:50|9690.6|9678.6|9695.9|9683.9|9695.9|9683.9|9690.1|9678.1|3
1733402460000|2024-12-05 12:41:00|9697.5|9685.5|9707.5|9695.5|9707.5|9695.5|9697.5|9685.5|0
1733402470000|2024-12-05 12:41:10|9707.3|9695.3|9707.3|9695.3|9707.3|9695.3|9707.3|9695.3|0
1733402480000|2024-12-05 12:41:20|9705|9693|9700.8|9688.8|9705.8|9693.8|9700.8|9688.8|0
1733402490000|2024-12-05 12:41:30|9694.4|9682.4|9687|9675|9694.4|9682.4|9686.6|9674.6|3
1733402500000|2024-12-05 12:41:40|9685.6|9673.6|9693.4|9681.4|9693.4|9681.4|9681.2|9669.2|3
1733402510000|2024-12-05 12:41:50|9694.1|9682.1|9690.1|9678.1|9694.1|9682.1|9690.1|9678.1|4
1733402520000|2024-12-05 12:42:00|9694.1|9682.1|9690.7|9678.7|9694.1|9682.1|9690.7|9678.7|0
1733402530000|2024-12-05 12:42:10|9689.8|9677.8|9691.6|9679.6|9691.6|9679.6|9689.2|9677.2|0
1733402540000|2024-12-05 12:42:20|9692.5|9680.5|9692.5|9680.5|9692.5|9680.5|9692.5|9680.5|0
1733402550000|2024-12-05 12:42:30|9692.1|9680.1|9692.9|9680.9|9692.9|9680.9|9692.1|9680.1|0
1733402560000|2024-12-05 12:42:40|9691.1|9679.1|9691.1|9679.1|9691.1|9679.1|9691.1|9679.1|2
1733402570000|2024-12-05 12:42:50|9688.6|9680.6|9691.2|9679.2|9691.2|9680.6|9673.5|9661.5|3
1733402580000|2024-12-05 12:43:00|9691.3|9679.3|9695.3|9683.3|9695.3|9683.3|9691.3|9679.3|0
1733402590000|2024-12-05 12:43:10|9696.4|9684.4|9696.4|9684.4|9696.4|9684.4|9696.4|9684.4|1
1733402600000|2024-12-05 12:43:20|9696.2|9684.2|9698.6|9686.6|9698.6|9686.6|9692.9|9680.9|2
1733402610000|2024-12-05 12:43:30|9694.8|9682.8|9696.7|9684.7|9696.7|9684.7|9694.8|9682.8|0
1733402620000|2024-12-05 12:43:40|9699.4|9687.4|9694.5|9682.5|9701.5|9689.5|9694.5|9682.5|1
1733402630000|2024-12-05 12:43:50|9688.1|9676.1|9696.7|9684.7|9696.7|9684.7|9685.8|9673.8|2
1733402640000|2024-12-05 12:44:00|9697.2|9685.2|9693.3|9681.3|9698.9|9686.9|9693.3|9681.3|1
1733402650000|2024-12-05 12:44:10|9695.2|9683.2|9695.6|9683.6|9695.7|9683.7|9695.2|9683.2|0
1733402660000|2024-12-05 12:44:20|9697.5|9685.5|9699.9|9687.9|9700|9688|9697.5|9685.5|0
1733402670000|2024-12-05 12:44:30|9700|9688|9700.5|9688.5|9700.5|9688.5|9700|9688|0
1733402690000|2024-12-05 12:44:50|9701.5|9689.5|9704.8|9692.8|9710.3|9698.3|9699.3|9687.3|3
1733402700000|2024-12-05 12:45:00|9704.7|9692.7|9704.8|9692.8|9705.9|9693.9|9703.8|9691.8|2
1733402710000|2024-12-05 12:45:10|9705.6|9693.6|9705.2|9693.2|9705.6|9693.6|9705.2|9693.2|1
1733402720000|2024-12-05 12:45:20|9705.6|9693.6|9705.6|9693.6|9705.6|9693.6|9705.6|9693.6|1
1733402730000|2024-12-05 12:45:30|9708.3|9696.3|9707.8|9695.8|9708.3|9696.3|9707.8|9695.8|0
1733402750000|2024-12-05 12:45:50|9709.9|9697.9|9711.7|9699.7|9712.3|9700.3|9709.9|9697.9|2
1733402760000|2024-12-05 12:46:00|9715.8|9703.8|9715.8|9703.8|9715.8|9703.8|9715.8|9703.8|0
1733402770000|2024-12-05 12:46:10|9716.6|9704.6|9715.8|9703.8|9717.4|9705.4|9715.8|9703.8|1
1733402790000|2024-12-05 12:46:30|9713.8|9701.8|9712.9|9700.9|9713.8|9701.8|9712.9|9700.9|1
1733402800000|2024-12-05 12:46:40|9712.1|9700.1|9711.7|9699.7|9712.1|9700.1|9711.7|9699.7|0
1733402810000|2024-12-05 12:46:50|9711.3|9699.3|9696.3|9684.3|9711.3|9699.3|9696.3|9684.3|2
1733402820000|2024-12-05 12:47:00|9694.2|9682.2|9702.2|9690.2|9702.2|9690.2|9693.7|9681.7|1
1733402830000|2024-12-05 12:47:10|9701|9689|9701.9|9689.9|9704.3|9692.3|9701|9689|1
1733402840000|2024-12-05 12:47:20|9701.5|9689.5|9701.4|9689.4|9701.5|9689.5|9701.4|9689.4|0
1733402870000|2024-12-05 12:47:50|9691.8|9679.8|9688.3|9676.3|9691.8|9679.8|9688.3|9676.3|2
1733402880000|2024-12-05 12:48:00|9694.4|9682.4|9694.4|9682.4|9694.4|9682.4|9694.4|9682.4|1
1733402890000|2024-12-05 12:48:10|9693.6|9681.6|9700.3|9688.3|9700.3|9688.3|9693.6|9681.6|0
1733402900000|2024-12-05 12:48:20|9701|9689|9711.4|9699.4|9711.8|9699.8|9701|9689|1
1733402910000|2024-12-05 12:48:30|9711.8|9699.8|9714.9|9702.9|9714.9|9702.9|9711.8|9699.8|0
1733402920000|2024-12-05 12:48:40|9716.8|9704.8|9718.4|9706.4|9718.4|9706.4|9716.8|9704.8|0
1733402930000|2024-12-05 12:48:50|9718.5|9706.5|9714|9702|9718.5|9706.5|9713.2|9701.2|1
1733402940000|2024-12-05 12:49:00|9713.8|9701.8|9708.8|9696.8|9715.5|9703.5|9708.4|9696.4|0
1733402960000|2024-12-05 12:49:20|9698.5|9686.5|9697.4|9685.4|9698.5|9686.5|9697.4|9685.4|25
1733402970000|2024-12-05 12:49:30|9697|9685|9700.9|9688.9|9701.9|9689.9|9697|9685|1
1733402980000|2024-12-05 12:49:40|9701.3|9689.3|9706.6|9694.6|9706.6|9694.6|9701.3|9689.3|0
1733402990000|2024-12-05 12:49:50|9701.9|9689.9|9699.6|9687.6|9701.9|9689.9|9699.3|9687.3|2
1733403000000|2024-12-05 12:50:00|9699.8|9687.8|9699.1|9687.1|9699.8|9687.8|9698.8|9686.8|0
1733403010000|2024-12-05 12:50:10|9698.3|9686.3|9699.8|9687.8|9699.8|9687.8|9698.3|9686.3|0
1733403020000|2024-12-05 12:50:20|9698.8|9686.8|9698.8|9686.8|9698.8|9686.8|9698.8|9686.8|0
1733403040000|2024-12-05 12:50:40|9698|9686|9698.8|9686.8|9698.8|9686.8|9697.8|9685.8|0
1733403050000|2024-12-05 12:50:50|9699.9|9687.9|9700.3|9688.3|9700.3|9688.3|9699.9|9687.9|0
1733403060000|2024-12-05 12:51:00|9699.5|9687.5|9699.3|9687.3|9699.5|9687.5|9699.3|9687.3|0
1733403070000|2024-12-05 12:51:10|9699.5|9687.5|9699.5|9687.5|9699.5|9687.5|9699.5|9687.5|0
1733403080000|2024-12-05 12:51:20|9698.3|9686.3|9697.8|9685.8|9698.3|9686.3|9697.8|9685.8|5
1733403090000|2024-12-05 12:51:30|9699.3|9687.3|9700|9688|9700|9688|9699.3|9687.3|0
1733403100000|2024-12-05 12:51:40|9701.5|9689.5|9701.5|9689.5|9701.9|9689.9|9701.5|9689.5|0
1733403110000|2024-12-05 12:51:50|9702.6|9690.6|9705.1|9693.1|9705.1|9693.1|9702.6|9690.6|0
1733403120000|2024-12-05 12:52:00|9706.2|9694.2|9701.6|9689.6|9706.3|9694.3|9701.6|9689.6|0
1733403130000|2024-12-05 12:52:10|9703|9691|9696.5|9684.5|9703|9691|9695.6|9683.6|1
1733403150000|2024-12-05 12:52:30|9696.9|9684.9|9696.9|9684.9|9696.9|9684.9|9696.9|9684.9|0
1733403160000|2024-12-05 12:52:40|9696.1|9684.1|9695.7|9683.7|9696.1|9684.1|9695.7|9683.7|0
1733403170000|2024-12-05 12:52:50|9692.6|9684.6|9692.6|9684.6|9692.6|9684.6|9692.6|9684.6|0
1733403180000|2024-12-05 12:53:00|9692.5|9684.5|9698.9|9686.9|9699.5|9687.5|9692.5|9684.5|1
1733403190000|2024-12-05 12:53:10|9698.2|9686.2|9699.6|9687.6|9699.6|9687.6|9698.2|9686.2|0
1733403200000|2024-12-05 12:53:20|9699.7|9687.7|9697.9|9685.9|9699.7|9687.7|9697.6|9685.6|0
1733403210000|2024-12-05 12:53:30|9695.5|9683.5|9695.5|9683.5|9695.5|9683.5|9695.5|9683.5|0
1733403220000|2024-12-05 12:53:40|9695.9|9683.9|9697.7|9685.7|9697.8|9685.8|9695.9|9683.9|1
1733403240000|2024-12-05 12:54:00|9697.2|9685.2|9697.2|9685.2|9697.2|9685.2|9697.2|9685.2|0
1733403250000|2024-12-05 12:54:10|9696.5|9684.5|9696.5|9684.5|9697|9685|9696.5|9684.5|0
1733403260000|2024-12-05 12:54:20|9695.7|9683.7|9694|9686|9695.7|9686|9694|9683.3|1
1733403270000|2024-12-05 12:54:30|9693.6|9685.6|9693.2|9685.2|9693.6|9685.6|9692.1|9684.1|3
1733403280000|2024-12-05 12:54:40|9690.1|9678.1|9698.7|9686.7|9699.1|9687.1|9688.7|9676.7|4
1733403290000|2024-12-05 12:54:50|9698.6|9686.6|9702.7|9690.7|9702.7|9690.7|9698.6|9686.6|1
1733403300000|2024-12-05 12:55:00|9704.3|9692.3|9711.6|9699.6|9711.6|9699.6|9704.3|9692.3|2
1733403320000|2024-12-05 12:55:20|9707.6|9695.6|9708.5|9696.5|9708.5|9696.5|9707.6|9695.6|0
1733403330000|2024-12-05 12:55:30|9707.2|9695.2|9707.2|9695.2|9707.2|9695.2|9707.2|9695.2|0
1733403340000|2024-12-05 12:55:40|9709.1|9697.1|9708.7|9696.7|9709.1|9697.1|9708.7|9696.7|0
1733403350000|2024-12-05 12:55:50|9710.6|9698.6|9727.8|9715.8|9728.2|9716.2|9710.6|9698.6|1
1733403360000|2024-12-05 12:56:00|9727.7|9715.7|9730.1|9718.1|9730.1|9718.1|9727.7|9715.7|0
1733403370000|2024-12-05 12:56:10|9727|9715|9719|9707|9727|9715|9719|9707|1
1733403380000|2024-12-05 12:56:20|||||||||1
1733403390000|2024-12-05 12:56:30|9716.7|9704.7|9719.3|9707.3|9719.3|9707.3|9716.2|9704.2|0
1733403400000|2024-12-05 12:56:40|9719.7|9707.7|9723.6|9711.6|9723.6|9711.6|9719.7|9707.7|0
1733403410000|2024-12-05 12:56:50|9719.3|9707.3|9718.9|9706.9|9719.8|9707.8|9718.5|9706.5|0
1733403420000|2024-12-05 12:57:00|9719|9707|9707.6|9695.6|9719|9707|9707.6|9695.6|0
1733403430000|2024-12-05 12:57:10|9707.5|9695.5|9692.9|9680.9|9707.5|9695.5|9691.1|9679.1|11
1733403440000|2024-12-05 12:57:20|9693.7|9681.7|9692.2|9680.2|9693.7|9681.7|9692.2|9680.2|0
1733403450000|2024-12-05 12:57:30|9692.1|9680.1|9693.6|9681.6|9699|9687|9692.1|9680.1|1
1733403460000|2024-12-05 12:57:40|9693.7|9681.7|9693.7|9681.7|9693.7|9681.7|9693.7|9681.7|0
1733403470000|2024-12-05 12:57:50|9692.9|9680.9|9687.3|9675.3|9694.6|9682.6|9687.3|9675.3|1
1733403480000|2024-12-05 12:58:00|9688.1|9676.1|9684.9|9672.9|9688.2|9676.2|9684.9|9672.9|0
1733403490000|2024-12-05 12:58:10|9684.5|9672.5|9683.5|9671.5|9684.5|9672.5|9683.5|9671.5|0
1733403500000|2024-12-05 12:58:20|9683|9671|9683|9671|9683|9671|9683|9671|0
1733403510000|2024-12-05 12:58:30|9682.5|9670.5|9688.5|9676.5|9688.5|9676.5|9682.5|9670.5|2
1733403530000|2024-12-05 12:58:50|9688.2|9676.2|9686.2|9674.2|9688.5|9676.5|9686.2|9674.2|1
1733403540000|2024-12-05 12:59:00|9686.3|9674.3|9688|9676|9688|9676|9686.2|9674.2|1
1733403550000|2024-12-05 12:59:10|9688.8|9676.8|9691.3|9679.3|9691.7|9679.7|9688.8|9676.8|1
1733403560000|2024-12-05 12:59:20|9692.1|9680.1|9692.1|9680.1|9692.1|9680.1|9692.1|9680.1|0
1733403580000|2024-12-05 12:59:40|9689.9|9677.9|9689.9|9677.9|9689.9|9677.9|9689.9|9677.9|0
1733403590000|2024-12-05 12:59:50|9690.3|9678.3|9701.8|9689.8|9701.8|9689.8|9690.3|9678.3|5
1733403600000|2024-12-05 13:00:00|9702.6|9690.6|9711.5|9699.5|9712.5|9700.5|9698.7|9686.7|26
1733403610000|2024-12-05 13:00:10|9710.1|9698.1|9691.5|9679.5|9710.1|9698.1|9682.3|9670.3|12
1733403620000|2024-12-05 13:00:20|9688.7|9676.7|9682|9670|9688.7|9676.7|9682|9670|3
1733403630000|2024-12-05 13:00:30|9681.4|9669.4|9681|9669|9681.4|9669.4|9681|9669|0
1733403640000|2024-12-05 13:00:40|9682.9|9670.9|9683.4|9671.4|9683.4|9671.4|9682.8|9670.8|1
1733403650000|2024-12-05 13:00:50|9683.8|9671.8|9685.3|9673.3|9685.5|9673.5|9683.8|9671.8|14
1733403660000|2024-12-05 13:01:00|9685.5|9673.5|9703.8|9691.8|9704|9692|9685.3|9673.5|9
1733403670000|2024-12-05 13:01:10|9701.8|9689.8|9689|9681|9701.8|9689.8|9689|9677.8|10
1733403680000|2024-12-05 13:01:20|9689.3|9681.3|9675.7|9663.7|9689.3|9681.3|9675.3|9663.3|3
1733403690000|2024-12-05 13:01:30|9675.8|9663.8|9672.9|9660.9|9675.8|9663.8|9670.8|9660.9|2
1733403700000|2024-12-05 13:01:40|9672.8|9660.8|9672.4|9664.4|9672.8|9664.4|9672.3|9660.8|2
1733403710000|2024-12-05 13:01:50|9672.2|9664.2|9675.8|9663.8|9675.8|9664.4|9671.9|9663.8|8
1733403720000|2024-12-05 13:02:00|9675.2|9663.2|9672.3|9660.3|9675.2|9663.2|9672.3|9660.3|2
1733403730000|2024-12-05 13:02:10|9673.4|9661.4|9676.6|9664.6|9676.6|9664.6|9673.4|9661.4|1
1733403740000|2024-12-05 13:02:20|9680.4|9668.4|9686.4|9674.4|9689.3|9677.3|9680.4|9668.4|0
1733403750000|2024-12-05 13:02:30|9685.9|9673.9|9685.9|9673.9|9685.9|9673.9|9685.9|9673.9|0
1733403760000|2024-12-05 13:02:40|9684.6|9672.6|9689.5|9677.5|9689.5|9677.5|9680.5|9668.5|2
1733403770000|2024-12-05 13:02:50|9691.1|9679.1|9694.7|9682.7|9694.7|9682.7|9687.1|9675.1|0
1733403780000|2024-12-05 13:03:00|9694.8|9682.8|9692.6|9680.6|9694.8|9682.8|9691.7|9679.7|1
1733403790000|2024-12-05 13:03:10|9692.9|9680.9|9702.5|9690.5|9702.5|9690.5|9692.1|9680.1|0
1733403800000|2024-12-05 13:03:20|9701.2|9689.2|9702.2|9690.2|9703.8|9691.8|9701.2|9689.2|0
1733403810000|2024-12-05 13:03:30|9701.9|9689.9|9702.6|9690.6|9703|9691|9698|9688.4|1
1733403820000|2024-12-05 13:03:40|9704.9|9692.9|9699.2|9687.2|9706.8|9694.8|9699.2|9687.2|0
1733403830000|2024-12-05 13:03:50|9696.1|9684.1|9694.6|9682.6|9696.8|9684.8|9694.6|9682.6|0
1733403840000|2024-12-05 13:04:00|9691.9|9679.9|9690.7|9678.7|9691.9|9679.9|9690.7|9678.7|1
1733403850000|2024-12-05 13:04:10|9689.9|9677.9|9689.9|9677.9|9689.9|9677.9|9689.9|9677.9|0
1733403870000|2024-12-05 13:04:30|9685.5|9673.5|9690.8|9678.8|9699.9|9687.9|9685.5|9673.5|4
1733403880000|2024-12-05 13:04:40|9691|9679|9685.9|9673.9|9691|9679|9684.3|9672.3|0
1733403890000|2024-12-05 13:04:50|9686.4|9674.4|9684.6|9672.6|9686.4|9674.4|9681.1|9669.1|8
1733403900000|2024-12-05 13:05:00|9685.9|9673.9|9685.9|9673.9|9692.4|9680.4|9684.9|9673|5
1733403910000|2024-12-05 13:05:10|9683|9671|9683.6|9671.6|9684.4|9672.4|9683|9671|0
1733403930000|2024-12-05 13:05:30|9683.2|9671.2|9685.5|9673.5|9686|9674|9683.2|9671.2|0
1733403940000|2024-12-05 13:05:40|9684.5|9672.5|9685.4|9673.4|9686.1|9674.1|9684.5|9672.5|0
1733403960000|2024-12-05 13:06:00|9685.8|9673.8|9691.8|9679.8|9691.8|9679.8|9685.8|9673.8|0
1733403970000|2024-12-05 13:06:10|9691.9|9679.9|9691.9|9679.9|9691.9|9679.9|9691.9|9679.9|0
1733403980000|2024-12-05 13:06:20|9688.9|9680.9|9688.9|9680.9|9688.9|9680.9|9688.9|9680.9|0
1733403990000|2024-12-05 13:06:30|9691.9|9679.9|9695.4|9683.4|9695.4|9683.4|9691.9|9679.9|2
1733404000000|2024-12-05 13:06:40|9693.5|9681.5|9693.5|9681.5|9693.5|9681.5|9693.5|9681.5|3
1733404010000|2024-12-05 13:06:50|9693.3|9681.3|9684.8|9672.8|9693.3|9681.3|9684.8|9672.8|8
1733404020000|2024-12-05 13:07:00|9686|9674|9687.9|9675.9|9696.1|9684.1|9683.9|9674|9
1733404030000|2024-12-05 13:07:10|9686.3|9674.3|9685.9|9673.9|9686.9|9674.9|9685.9|9673.9|0
1733404040000|2024-12-05 13:07:20|9687.9|9675.9|9682.6|9670.6|9688.2|9676.2|9682.6|9670.6|0
1733404050000|2024-12-05 13:07:30|9682.4|9670.4|9684.1|9672.1|9684.1|9672.1|9682.4|9670.4|0
1733404060000|2024-12-05 13:07:40|9686.1|9674.1|9695.7|9683.7|9699.6|9687.6|9686.1|9674.1|4
1733404070000|2024-12-05 13:07:50|9695.6|9683.6|9689.4|9677.4|9695.6|9683.6|9689.4|9677.4|2
1733404080000|2024-12-05 13:08:00|9689.9|9677.9|9689.9|9677.9|9689.9|9677.9|9689.9|9677.9|0
1733404090000|2024-12-05 13:08:10|9689.5|9677.5|9689.3|9677.3|9689.5|9677.5|9689.3|9677.3|0
1733404100000|2024-12-05 13:08:20|9689.6|9677.6|9683.6|9671.6|9690.4|9678.4|9683.6|9671.6|3
1733404110000|2024-12-05 13:08:30|9683.5|9671.5|9667.1|9655.1|9683.5|9671.5|9662.5|9650.5|35
1733404120000|2024-12-05 13:08:40|9666.2|9654.2|9666.2|9654.2|9666.2|9654.2|9666.2|9654.2|0
1733404130000|2024-12-05 13:08:50|9665.4|9653.4|9660.5|9648.5|9666.9|9654.9|9660.5|9648.5|1
1733404140000|2024-12-05 13:09:00|9660.3|9648.3|9652.4|9640.4|9660.3|9648.3|9648.8|9640.4|17
1733404150000|2024-12-05 13:09:10|9647|9641|9652.5|9640.5|9652.5|9641|9647|9640.5|4
1733404160000|2024-12-05 13:09:20|9652.3|9644.3|9652.5|9640.5|9652.5|9644.3|9652.3|9640.5|2
1733404170000|2024-12-05 13:09:30|||||||||1
1733404180000|2024-12-05 13:09:40|||||||||4
1733404190000|2024-12-05 13:09:50|9652.9|9640.9|9652.5|9640.5|9652.9|9640.9|9652.5|9640.5|0
1733404210000|2024-12-05 13:10:10|9652|9640|9652|9640|9652|9640|9652|9640|0
1733404220000|2024-12-05 13:10:20|9652.1|9640.1|9660|9648|9660|9648|9652.1|9640.1|2
1733404230000|2024-12-05 13:10:30|9661|9649|9655.3|9643.3|9662|9650|9655.3|9643.3|2
1733404240000|2024-12-05 13:10:40|9653.9|9641.9|9652.7|9640.7|9653.9|9641.9|9652.7|9640.7|3
1733404260000|2024-12-05 13:11:00|9652.5|9640.5|9657.8|9645.8|9659.5|9647.5|9652.5|9640.5|4
1733404270000|2024-12-05 13:11:10|9658.6|9646.6|9657.9|9645.9|9659.6|9647.6|9657.5|9645.5|0
1733404280000|2024-12-05 13:11:20|9660|9648|9659.3|9647.3|9660.3|9648.3|9658.1|9646.1|0
1733404290000|2024-12-05 13:11:30|9659.1|9647.1|9659.1|9647.1|9659.1|9647.1|9659.1|9647.1|0
1733404300000|2024-12-05 13:11:40|9659|9647|9660.8|9648.8|9660.8|9648.8|9658.8|9646.8|0
1733404310000|2024-12-05 13:11:50|9659.3|9653.3|9660.8|9648.8|9660.8|9653.3|9658.5|9646.5|1
1733404320000|2024-12-05 13:12:00|9661.3|9649.3|9658.5|9646.5|9661.3|9651.6|9658.5|9646.5|2
1733404330000|2024-12-05 13:12:10|9658|9646|9657.3|9645.3|9658|9646|9657.3|9645.3|0
1733404340000|2024-12-05 13:12:20|9657.1|9645.1|9653|9641|9657.1|9648.7|9653|9641|3
1733404350000|2024-12-05 13:12:30|9652.9|9640.9|9651.4|9643.4|9653.4|9643.9|9646.9|9639.8|13
1733404360000|2024-12-05 13:12:40|9652.1|9644.1|9656.1|9644.1|9657|9645|9652.1|9643.1|5
1733404370000|2024-12-05 13:12:50|9656.4|9644.4|9652.7|9644.7|9656.4|9644.7|9652.7|9644.4|1
1733404380000|2024-12-05 13:13:00|9653.4|9645.4|9661.7|9649.7|9663|9651|9653.4|9645.4|4
1733404390000|2024-12-05 13:13:10|9660.9|9648.9|9657.1|9649.1|9662.1|9650.1|9657.1|9648.5|5
1733404400000|2024-12-05 13:13:20|9657|9649|9653.6|9645.6|9657|9649|9653.6|9645.6|5
1733404420000|2024-12-05 13:13:40|9651.9|9645.9|9649.1|9641.1|9651.9|9645.9|9649.1|9641.1|8
1733404430000|2024-12-05 13:13:50|9652.9|9640.9|9656|9648|9658.4|9648|9652|9640.5|5
1733404440000|2024-12-05 13:14:00|9655.9|9647.9|9663.7|9651.7|9664.7|9652.7|9655.9|9646.4|1
1733404450000|2024-12-05 13:14:10|9661.7|9649.7|9668.6|9656.6|9668.7|9656.7|9661.7|9649.7|1
1733404460000|2024-12-05 13:14:20|9669.1|9657.1|9669.7|9657.7|9669.7|9657.7|9669.1|9657.1|30
1733404470000|2024-12-05 13:14:30|9668.8|9660.8|9671.3|9659.3|9677.2|9665.2|9668.8|9658.6|3
1733404480000|2024-12-05 13:14:40|9668.5|9656.5|9676.2|9664.2|9676.2|9664.2|9668.5|9656.5|2
1733404490000|2024-12-05 13:14:50|9677.7|9665.7|9678|9666|9678|9666|9677.7|9665.7|0
1733404500000|2024-12-05 13:15:00|9678.2|9666.2|9670.2|9658.2|9678.2|9666.2|9670.2|9658.2|6
1733404510000|2024-12-05 13:15:10|9658.2|9646.2|9659.5|9647.5|9659.5|9647.5|9657|9645|7
1733404530000|2024-12-05 13:15:30|9661.1|9649.1|9666.4|9654.4|9666.4|9654.4|9661.1|9649.1|0
1733404540000|2024-12-05 13:15:40|9669.9|9657.9|9673.8|9661.8|9673.8|9661.8|9669.9|9657.9|0
1733404560000|2024-12-05 13:16:00|9674|9662|9670.7|9662.7|9674|9662.7|9670.7|9661.2|0
1733404570000|2024-12-05 13:16:10|9669.9|9661.9|9673.2|9661.2|9673.2|9661.9|9669.9|9661.2|2
1733404590000|2024-12-05 13:16:30|9673.4|9661.4|9673.4|9661.4|9673.4|9661.4|9673.4|9661.4|0
1733404600000|2024-12-05 13:16:40|9675.3|9663.3|9677.7|9665.7|9677.7|9665.7|9675.3|9663.3|4
1733404620000|2024-12-05 13:17:00|9676.8|9664.8|9672.5|9666.5|9676.8|9666.5|9672.5|9664.8|0
1733404630000|2024-12-05 13:17:10|9672.7|9666.7|9674.4|9666.4|9674.5|9666.7|9672.7|9666.4|1
1733404640000|2024-12-05 13:17:20|9675.2|9667.2|9682.3|9674.3|9682.3|9674.3|9675.2|9666.1|5
1733404650000|2024-12-05 13:17:30|9682.4|9674.4|9680.9|9672.9|9683|9674.4|9677.8|9668.1|10
1733404660000|2024-12-05 13:17:40|9684.1|9672.1|9683|9675|9684.9|9675|9683|9672.1|1
1733404670000|2024-12-05 13:17:50|9683.4|9675.4|9677.1|9671.1|9683.4|9675.4|9677.1|9671.1|6
1733404680000|2024-12-05 13:18:00|9677|9671|9675.2|9663.2|9677|9671|9672.3|9660.3|1
1733404690000|2024-12-05 13:18:10|9674.8|9662.8|9672.9|9660.9|9674.8|9662.8|9672.9|9660.9|0
1733404700000|2024-12-05 13:18:20|9674.7|9662.7|9673.8|9661.8|9674.7|9662.7|9673.8|9661.8|1
1733404710000|2024-12-05 13:18:30|9673.4|9661.4|9674|9662|9674|9662|9673.2|9661.2|0
1733404720000|2024-12-05 13:18:40|9672.5|9664.5|9674.3|9662.3|9674.3|9666|9671.7|9662|1
1733404730000|2024-12-05 13:18:50|9671.5|9663.5|9669.8|9663.8|9671.5|9663.8|9669.8|9663.5|0
1733404740000|2024-12-05 13:19:00|9669.7|9663.7|9667.7|9661.7|9669.7|9663.7|9667.7|9661|1
1733404750000|2024-12-05 13:19:10|9666|9654|9663.2|9655.2|9667.5|9656|9663.2|9653.1|1
1733404760000|2024-12-05 13:19:20|9661.3|9655.3|9660.6|9654.6|9661.3|9655.3|9660.6|9654.6|0
1733404770000|2024-12-05 13:19:30|9661|9649|9654|9642|9661|9651.8|9652.4|9642|3
1733404780000|2024-12-05 13:19:40|9651.6|9643.6|9649.6|9641.6|9651.6|9643.6|9649.6|9641.6|2
1733404790000|2024-12-05 13:19:50|9648.5|9642.5|9649.5|9641.5|9649.5|9642.5|9646.5|9640.5|8
1733404800000|2024-12-05 13:20:00|9657.4|9645.4|9655.8|9643.8|9658.2|9646.2|9654.9|9642.9|2
1733404810000|2024-12-05 13:20:10|9654.6|9646.6|9654.6|9646.6|9654.6|9646.6|9654.6|9646.6|0
1733404840000|2024-12-05 13:20:40|9653.2|9647.2|9652.5|9640.5|9653.2|9647.2|9652.5|9640.5|2
1733404850000|2024-12-05 13:20:50|9651.9|9639.9|9658.5|9650.5|9662.5|9651.1|9649.5|9639.1|4
1733404860000|2024-12-05 13:21:00|9657|9651|9657.8|9651.8|9658.4|9651.9|9657|9650.4|1
1733404870000|2024-12-05 13:21:10|9657.9|9651.9|9657.9|9651.9|9657.9|9651.9|9657.9|9651.9|0
1733404880000|2024-12-05 13:21:20|9657.5|9651.5|9668|9656|9668|9656|9655.7|9644.6|4
1733404900000|2024-12-05 13:21:40|9664.4|9656.4|9658|9650|9665.2|9656.4|9656.9|9647.1|1
1733404920000|2024-12-05 13:22:00|9658.4|9650.4|9659.8|9647.8|9659.8|9650.4|9658.4|9647.8|0
1733404930000|2024-12-05 13:22:10|9658.3|9650.3|9663.6|9651.6|9663.6|9651.6|9656.3|9650.3|1
1733404940000|2024-12-05 13:22:20|9660.9|9652.9|9662|9650|9662.8|9652.9|9660.9|9649.2|0
1733404950000|2024-12-05 13:22:30|9661.7|9649.7|9660.5|9648.5|9661.7|9649.7|9660.1|9648.1|0
1733404960000|2024-12-05 13:22:40|9660.1|9648.1|9657.1|9649.1|9660.1|9649.1|9657|9648.1|7
1733404970000|2024-12-05 13:22:50|9657.4|9649.4|9657.4|9649.4|9657.4|9649.4|9657.4|9649.4|0
1733404980000|2024-12-05 13:23:00|9657.5|9649.5|9660|9648|9660.7|9649.5|9657.5|9648|1
1733405000000|2024-12-05 13:23:20|9660.7|9648.7|9661|9649|9661.8|9652.2|9660.2|9648.7|0
1733405010000|2024-12-05 13:23:30|9661.1|9649.1|9661.1|9649.1|9661.1|9649.1|9661.1|9649.1|0
1733405020000|2024-12-05 13:23:40|9656.6|9648.6|9656.6|9648.6|9656.6|9648.6|9656.6|9648.6|0
1733405030000|2024-12-05 13:23:50|9661.6|9649.6|9664|9658|9665.5|9658|9661.6|9649.6|5
1733405040000|2024-12-05 13:24:00|9665|9659|9664.7|9652.7|9665|9659|9663.4|9651.4|3
1733405050000|2024-12-05 13:24:10|9665.5|9653.5|9653.1|9641.1|9666.1|9654.1|9653.1|9641.1|1
1733405060000|2024-12-05 13:24:20|9650.2|9642.2|9644.3|9632.3|9658.9|9646.9|9642|9630|6
1733405070000|2024-12-05 13:24:30|9654.8|9642.8|9651.8|9639.8|9655.6|9643.6|9647.5|9635.5|3
1733405080000|2024-12-05 13:24:40|9652.6|9640.6|9657.1|9645.1|9657.1|9645.1|9652.2|9640.2|0
1733405090000|2024-12-05 13:24:50|9657.3|9645.3|9658.5|9646.5|9658.5|9646.5|9657|9645|0
1733405100000|2024-12-05 13:25:00|9657.1|9649.1|9657.1|9649.1|9657.1|9649.1|9656.7|9648.7|0
1733405120000|2024-12-05 13:25:20|9656.6|9648.6|9657.6|9649.6|9657.6|9649.6|9656.6|9648.6|1
1733405130000|2024-12-05 13:25:30|9656.2|9648.2|9648.2|9636.2|9656.2|9648.2|9647.4|9635.4|1
1733405140000|2024-12-05 13:25:40|9648.4|9636.4|9646.4|9634.4|9648.4|9636.4|9646.4|9634.4|1
1733405150000|2024-12-05 13:25:50|9645.8|9633.8|9641.6|9629.6|9645.8|9633.8|9641.6|9629.6|1
1733405160000|2024-12-05 13:26:00|9641.4|9629.4|9636.6|9624.6|9641.4|9629.4|9636.3|9624.3|1
1733405170000|2024-12-05 13:26:10|9636|9624|9633.8|9621.8|9637.2|9625.2|9633.8|9621.8|2
1733405180000|2024-12-05 13:26:20|9633.4|9621.4|9632.3|9620.3|9633.4|9621.4|9631.2|9619.2|0
1733405190000|2024-12-05 13:26:30|9630.8|9624.8|9641.4|9629.4|9641.4|9629.4|9630.8|9624.8|1
1733405200000|2024-12-05 13:26:40|9639.1|9631.1|9638.6|9630.6|9639.1|9631.1|9638.6|9630.6|0
1733405210000|2024-12-05 13:26:50|9638.7|9630.7|9635.1|9627.1|9638.7|9630.7|9634.7|9625.1|1
1733405220000|2024-12-05 13:27:00|9635.2|9627.2|9634.2|9622.2|9635.8|9629.8|9632.2|9620.2|6
1733405230000|2024-12-05 13:27:10|9635.4|9623.4|9637.9|9625.9|9638.2|9626.2|9635.4|9623.4|0
1733405240000|2024-12-05 13:27:20|9638.3|9626.3|9638.8|9626.8|9639.3|9632.3|9637.3|9626.3|4
1733405250000|2024-12-05 13:27:30||9632.8||9632.8||9632.8||9632.8|0
1733405260000|2024-12-05 13:27:40|9637.7|9629.7|9637.7|9629.7|9637.7|9629.7|9637.7|9629.7|1
1733405270000|2024-12-05 13:27:50|9637.5|9631.5|9649.3|9637.3|9649.3|9637.3|9637.5|9631.5|2
1733405280000|2024-12-05 13:28:00|9649.4|9637.4|9657.5|9645.5|9660|9648|9649.4|9637.4|6
1733405290000|2024-12-05 13:28:10|9657.1|9645.1|9656.9|9644.9|9657.1|9645.1|9656.6|9644.6|0
1733405300000|2024-12-05 13:28:20|9657.4|9649.4|9657.5|9649.5|9657.5|9651.5|9657.3|9649.4|1
1733405310000|2024-12-05 13:28:30|9659.4|9653.4|9659.7|9651.7|9661.2|9655.2|9659.4|9651.7|10
1733405320000|2024-12-05 13:28:40|9660.7|9654.7|9658.2|9646.2|9661.1|9655.1|9657|9645|4
1733405330000|2024-12-05 13:28:50|9656.6|9644.6|9648.2|9636.2|9656.6|9644.6|9648.2|9636.2|0
1733405340000|2024-12-05 13:29:00|9649.8|9637.8|9646.2|9634.2|9650.4|9638.4|9646.2|9634.2|1
1733405350000|2024-12-05 13:29:10|9644.7|9632.7|9643.9|9631.9|9644.7|9632.7|9638.2|9626.2|2
1733405360000|2024-12-05 13:29:20|9645.5|9633.5|9643.4|9631.4|9645.5|9633.5|9643.4|9631.4|0
1733405370000|2024-12-05 13:29:30|9642.2|9630.2|9645.4|9633.4|9650.4|9642.4|9641.3|9629.9|6
1733405380000|2024-12-05 13:29:40|9637.7|9625.7|9637.9|9625.9|9638.2|9626.2|9637.7|9625.7|15
1733405390000|2024-12-05 13:29:50|9637.4|9625.4|9643.4|9631.4|9643.4|9631.4|9637.4|9625.4|0
1733405400000|2024-12-05 13:30:00|9645.8|9633.8|9646|9634|9649.3|9637.3|9645.8|9633.8|1
1733405410000|2024-12-05 13:30:10|9644.7|9632.7|9649.4|9637.4|9649.4|9638|9642.5|9631.2|2
1733405420000|2024-12-05 13:30:20|9649.8|9637.8|9650.1|9638.1|9650.1|9638.1|9649.8|9637.8|1
1733405430000|2024-12-05 13:30:30|9650.5|9638.5|9650.5|9638.5|9650.5|9638.5|9650.5|9638.5|0
1733405440000|2024-12-05 13:30:40|9659.4|9647.4|9658.7|9646.7|9661.7|9649.7|9658.7|9646.7|5
1733405450000|2024-12-05 13:30:50|9657.9|9645.9|9656.9|9644.9|9657.9|9645.9|9654.4|9642.4|1
1733405460000|2024-12-05 13:31:00|9655.7|9643.7|9654.2|9642.2|9656.9|9644.9|9650.8|9638.8|0
1733405470000|2024-12-05 13:31:10|9653.6|9645.6|9650.9|9638.9|9653.6|9647.4|9650.9|9638.9|2
1733405490000|2024-12-05 13:31:30|9650.1|9638.1|9659.4|9647.4|9661.3|9654.7|9650.1|9638.1|8
1733405500000|2024-12-05 13:31:40|9660.3|9648.3|9661.2|9649.2|9661.2|9649.2|9659.9|9647.9|7
1733405510000|2024-12-05 13:31:50|9660.9|9648.9|9659.4|9647.4|9661.2|9649.2|9659.4|9647.4|2
1733405520000|2024-12-05 13:32:00|9660.2|9648.2|9656.3|9650.3|9660.7|9650.3|9655.9|9648.2|1
1733405530000|2024-12-05 13:32:10|9656.4|9650.4|9648|9640|9656.4|9650.4|9648|9640|2
1733405540000|2024-12-05 13:32:20|9647.9|9636|9647.9|9635.9|9647.9|9636|9647.9|9635.9|1
1733405550000|2024-12-05 13:32:30|9646.5|9640.5|9646.5|9640.5|9646.5|9640.5|9646.5|9640.5|0
1733405560000|2024-12-05 13:32:40|9648|9636|9644.4|9636.4|9649|9637|9644.4|9636|4
1733405580000|2024-12-05 13:33:00|9652.5|9640.5|9660.2|9654.2|9661.4|9654.6|9652.3|9640.3|10
1733405600000|2024-12-05 13:33:20|9660.7|9654.7|9656.3|9644.3|9660.8|9654.7|9655.6|9643.6|8
1733405610000|2024-12-05 13:33:30|9655.8|9643.8|9656.6|9644.6|9659.7|9650.3|9655.3|9643.3|1
1733405620000|2024-12-05 13:33:40|9656.9|9644.9|9655.7|9643.7|9656.9|9644.9|9655.7|9643.7|1
1733405630000|2024-12-05 13:33:50|9654.8|9642.8|9654.8|9642.8|9654.8|9642.8|9654.8|9642.8|0
1733405640000|2024-12-05 13:34:00|9654.7|9642.7|9655.7|9647.7|9655.7|9647.7|9653.3|9642.7|1
1733405650000|2024-12-05 13:34:10|9655.2|9649.2|9671.6|9659.6|9672.9|9666.9|9655.2|9649.2|11
1733405660000|2024-12-05 13:34:20|9672|9660|9671.5|9659.5|9672.4|9660.4|9671.5|9659.5|2
1733405670000|2024-12-05 13:34:30|9671.7|9659.7|9665.3|9653.3|9672.2|9660.2|9665.3|9653.3|3
1733405680000|2024-12-05 13:34:40|9661|9649|9668.2|9660.2|9668.7|9660.2|9661|9649|5
1733405690000|2024-12-05 13:34:50|9666.4|9660.4|9668.8|9660.8|9668.8|9660.8|9666.4|9660.4|2
1733405700000|2024-12-05 13:35:00|9669.4|9663.4|9694.4|9682.4|9694.7|9682.7|9669.4|9663.4|4
1733405710000|2024-12-05 13:35:10|9694.6|9682.6|9692.1|9684.1|9694.6|9684.1|9692.1|9682.6|0
1733405720000|2024-12-05 13:35:20|9694.7|9682.7|9692.3|9684.3|9694.7|9684.3|9692.3|9682.7|3
1733405730000|2024-12-05 13:35:30|9692.7|9684.7|9692.8|9684.8|9692.8|9684.9|9690.7|9684.1|3
1733405740000|2024-12-05 13:35:40|9692.3|9686.3|9704.5|9692.5|9704.5|9692.5|9692.1|9686.1|7
1733405750000|2024-12-05 13:35:50|9704.3|9692.3|9709.6|9697.6|9709.6|9697.6|9704.1|9692.1|1
1733405760000|2024-12-05 13:36:00|9708.5|9696.5|9707.3|9695.3|9718.8|9706.8|9707.3|9695.3|2
1733405770000|2024-12-05 13:36:10|9706.9|9694.9|9702.4|9690.4|9706.9|9694.9|9702.4|9690.4|0
1733405780000|2024-12-05 13:36:20|9705|9697|9694.8|9682.8|9706.2|9700.2|9688.9|9676.9|6
1733405790000|2024-12-05 13:36:30|9695.2|9683.2|9705.5|9697.5|9709.4|9697.5|9695.2|9683.2|5
1733405800000|2024-12-05 13:36:40|9707.2|9695.2|9705.9|9693.9|9707.2|9695.2|9705.9|9693.9|0
1733405810000|2024-12-05 13:36:50|9706.5|9694.5|9699.4|9687.4|9706.5|9695|9698.2|9686.2|0
1733405820000|2024-12-05 13:37:00|9699|9687|9705.4|9693.4|9705.4|9693.4|9697.8|9686.7|1
1733405830000|2024-12-05 13:37:10|9705|9693|9705.7|9693.7|9705.7|9693.7|9705|9693|0
1733405840000|2024-12-05 13:37:20|9705|9699|9704.9|9696.9|9707.4|9699|9704.9|9695.4|1
1733405850000|2024-12-05 13:37:30|9705.4|9697.4|9714.5|9702.5|9714.5|9702.5|9705.4|9697.4|2
1733405860000|2024-12-05 13:37:40|9713.6|9701.6|9715.9|9703.9|9715.9|9703.9|9713.6|9701.6|0
1733405870000|2024-12-05 13:37:50|9717|9705|9709.9|9701.9|9717|9705|9703.9|9696.8|2
1733405880000|2024-12-05 13:38:00|9711.1|9699.1|9711.1|9699.1|9711.3|9701.8|9709.8|9699.1|0
1733405910000|2024-12-05 13:38:30|9711.6|9699.6|9712.3|9700.3|9712.3|9700.3|9711.6|9699.6|2
1733405930000|2024-12-05 13:38:50|9712.7|9700.7|9729.6|9717.6|9729.6|9718.6|9711.6|9700.7|3
1733405940000|2024-12-05 13:39:00|9730.4|9718.4|9730.4|9718.4|9730.4|9720.8|9728.8|9718.3|0
1733405950000|2024-12-05 13:39:10|9735.3|9723.3|9735.6|9723.6|9735.6|9723.6|9734.9|9722.9|1
1733405960000|2024-12-05 13:39:20|9735.4|9723.4|9736.9|9724.9|9739.3|9727.3|9735.4|9723.4|4
1733405970000|2024-12-05 13:39:30|9736.1|9724.1|9737.5|9725.5|9737.5|9725.5|9732.6|9720.6|6
1733405980000|2024-12-05 13:39:40|9738.8|9726.8|9742.8|9734.8|9746.7|9738.7|9737.2|9726.8|8
1733405990000|2024-12-05 13:39:50|9743.1|9735.1|9742.4|9736.4|9747.7|9736.5|9742.4|9735|2
1733406000000|2024-12-05 13:40:00|9746.5|9734.5|9745.6|9737.6|9747.9|9741.9|9745|9734.5|5
1733406010000|2024-12-05 13:40:10|9747.1|9735.1|9747.2|9735.2|9747.6|9735.6|9747.1|9735.1|2
1733406030000|2024-12-05 13:40:30|9747.1|9735.1|9739.2|9727.2|9747.5|9735.5|9739.2|9727.2|7
1733406040000|2024-12-05 13:40:40|9739.1|9727.1|9742.1|9730.1|9742.1|9730.1|9739.1|9727.1|2
1733406050000|2024-12-05 13:40:50|9744.9|9732.9|9745|9733|9745|9733|9744.9|9732.9|0
1733406060000|2024-12-05 13:41:00|9747.4|9735.4|9747.8|9739.8|9747.8|9739.8|9745.6|9735|3
1733406070000|2024-12-05 13:41:10|9747.6|9739.6|9745.7|9737.7|9747.6|9739.6|9745.7|9737.7|1
1733406080000|2024-12-05 13:41:20|9748.3|9736.3|9737.1|9725.1|9748.3|9738.9|9737.1|9725.1|1
1733406090000|2024-12-05 13:41:30|9736.1|9724.1|9732.8|9720.8|9736.1|9724.1|9732.2|9720.2|1
1733406100000|2024-12-05 13:41:40|9732.9|9720.9|9732.9|9720.9|9732.9|9720.9|9732.9|9720.9|0
1733406110000|2024-12-05 13:41:50|9732.1|9720.1|9742.3|9730.3|9742.3|9730.3|9732.1|9720.1|4
1733406120000|2024-12-05 13:42:00|9742.4|9730.4|9735.5|9723.5|9742.4|9730.4|9735.5|9723.5|0
1733406130000|2024-12-05 13:42:10|9734.5|9722.5|9729|9717|9734.5|9722.5|9728.2|9716.2|5
1733406140000|2024-12-05 13:42:20|9728.5|9716.5|9728.6|9716.6|9728.6|9716.6|9727.5|9715.5|2
1733406150000|2024-12-05 13:42:30|9728.3|9716.3|9726.3|9718.3|9728.3|9718.3|9725.3|9715.8|1
1733406160000|2024-12-05 13:42:40|9728.7|9716.7|9734.2|9722.2|9736.4|9724.4|9727.1|9716.7|2
1733406170000|2024-12-05 13:42:50|9735.4|9723.4|9735.8|9723.8|9735.9|9723.9|9735.4|9723.4|1
1733406190000|2024-12-05 13:43:10|9733.2|9725.2|9732.1|9720.1|9733.2|9725.2|9729.7|9720.1|2
1733406200000|2024-12-05 13:43:20|9729.7|9721.7|9733.2|9721.2|9733.2|9721.7|9729.7|9721.2|3
1733406210000|2024-12-05 13:43:30|9733.1|9721.1|9722.6|9714.6|9733.1|9721.1|9722.6|9714.6|1
1733406220000|2024-12-05 13:43:40|9722.9|9714.9|9714.2|9702.2|9722.9|9714.9|9707.1|9695.1|3
1733406230000|2024-12-05 13:43:50|9713.2|9701.2|9710.6|9698.6|9713.2|9701.2|9710.6|9698.6|0
1733406240000|2024-12-05 13:44:00|9710.7|9698.7|9704.8|9692.8|9710.7|9698.7|9704.8|9692.8|0
1733406250000|2024-12-05 13:44:10|9699.9|9687.9|9697.4|9685.4|9699.9|9687.9|9697.4|9685.4|3
1733406260000|2024-12-05 13:44:20|9702.3|9690.3|9705.7|9693.7|9705.7|9693.7|9702.3|9690.3|1
1733406270000|2024-12-05 13:44:30|9706.3|9694.3|9704.8|9692.8|9706.7|9694.7|9704.8|9692.8|0
1733406280000|2024-12-05 13:44:40|9704.3|9692.3|9708.4|9696.4|9708.7|9696.7|9704|9692|3
1733406290000|2024-12-05 13:44:50|9714.7|9702.7|9716.6|9704.6|9716.6|9704.6|9714.7|9702.7|0
1733406300000|2024-12-05 13:45:00|9719|9707|9719.4|9707.4|9719.4|9707.4|9719|9707|0
1733406310000|2024-12-05 13:45:10|9720.2|9708.2|9724.2|9712.2|9724.2|9712.2|9720.2|9708.2|0
1733406320000|2024-12-05 13:45:20|9724.9|9712.9|9724.8|9712.8|9725.8|9713.8|9724.7|9712.7|0
1733406330000|2024-12-05 13:45:30|9725.5|9713.5|9725|9713|9726.4|9714.4|9725|9713|0
1733406340000|2024-12-05 13:45:40|9729.9|9717.9|9731.1|9719.1|9731.1|9719.1|9729.9|9717.9|0
1733406350000|2024-12-05 13:45:50|9731.2|9719.2|9727|9715|9731.3|9719.3|9726.2|9714.2|4
1733406360000|2024-12-05 13:46:00|9726.8|9714.8|9730.5|9718.5|9730.7|9718.7|9726.8|9714.8|0
1733406370000|2024-12-05 13:46:10|9729.4|9717.4|9729|9717|9729.4|9717.4|9729|9717|0
1733406390000|2024-12-05 13:46:30|9731.4|9719.4|9732|9720|9732|9720|9731.4|9719.4|0
1733406400000|2024-12-05 13:46:40|9732.1|9720.1|9735.3|9723.3|9735.3|9723.3|9732.1|9720.1|1
1733406410000|2024-12-05 13:46:50|9736.7|9724.7|9737.6|9725.6|9737.6|9725.6|9736.7|9724.7|0
1733406420000|2024-12-05 13:47:00|9737.8|9725.8|9735.4|9723.4|9737.8|9725.8|9735.4|9723.4|1
1733406430000|2024-12-05 13:47:10|9735.8|9723.8|9736.9|9724.9|9736.9|9724.9|9735.8|9723.8|0
1733406440000|2024-12-05 13:47:20|9736.3|9724.3|9735.6|9723.6|9736.3|9724.3|9735.2|9723.2|1
1733406450000|2024-12-05 13:47:30|9735.7|9723.7|9731.9|9723.9|9735.7|9724.1|9731.9|9723.7|1
1733406460000|2024-12-05 13:47:40|9745.4|9733.4|9744.5|9732.5|9745.4|9733.4|9743.4|9731.4|5
1733406470000|2024-12-05 13:47:50|9744.2|9732.2|9745.3|9733.3|9745.3|9733.3|9744.2|9732.2|1
1733406480000|2024-12-05 13:48:00|9745.7|9733.7|9745.3|9733.3|9745.7|9733.7|9745.3|9733.3|0
1733406490000|2024-12-05 13:48:10|9740.8|9734.8|9739.6|9733.6|9740.8|9734.8|9739.6|9733.6|1
1733406500000|2024-12-05 13:48:20|9739.8|9733.8|9743.7|9731.7|9746.1|9734.1|9739.8|9731.7|5
1733406510000|2024-12-05 13:48:30|9742.5|9730.5|9739.7|9727.7|9742.8|9731.9|9739.3|9727.7|2
1733406530000|2024-12-05 13:48:50|9745|9737|9747.4|9735.4|9747.4|9737|9745|9735.4|2
1733406540000|2024-12-05 13:49:00|9747.7|9735.7|9747.7|9735.7|9747.7|9735.7|9747.7|9735.7|0
1733406550000|2024-12-05 13:49:10|9745.2|9737.2|9751.8|9743.8|9752.7|9743.8|9745.2|9737.2|20
1733406560000|2024-12-05 13:49:20|9751.9|9743.9|9753.7|9741.7|9760.1|9754.1|9751.9|9741.7|5
1733406570000|2024-12-05 13:49:30|9754.1|9742.1|9755.7|9743.7|9755.7|9743.7|9752.3|9740.3|6
1733406580000|2024-12-05 13:49:40|9754.7|9742.7|9764.8|9752.8|9767|9755|9754.3|9742.3|7
1733406590000|2024-12-05 13:49:50|9762.9|9750.9|9758.6|9746.6|9766.5|9754.5|9758.2|9746.2|0
1733406600000|2024-12-05 13:50:00|9759.3|9747.3|9751.8|9739.8|9759.3|9747.3|9744.8|9732.8|1
1733406610000|2024-12-05 13:50:10|9756.6|9744.6|9758.4|9746.4|9758.4|9746.4|9756.6|9744.6|1
1733406620000|2024-12-05 13:50:20|9758.2|9746.2|9766.7|9754.7|9766.7|9754.7|9758.2|9746.2|1
1733406630000|2024-12-05 13:50:30|9766.3|9754.3|9766|9754|9766.3|9754.3|9766|9754|0
1733406640000|2024-12-05 13:50:40|9762|9755.6|9761.1|9753.1|9762|9755.6|9761.1|9753.1|1
1733406650000|2024-12-05 13:50:50|9759.9|9747.9|9756.3|9748.3|9759.9|9748.3|9756.3|9747.9|1
1733406660000|2024-12-05 13:51:00|9756|9748|9752.8|9740.8|9761.6|9749.6|9752.8|9740.8|3
1733406670000|2024-12-05 13:51:10|9752|9740|9752.7|9740.7|9752.7|9740.7|9752|9740|0
1733406690000|2024-12-05 13:51:30|9749.4|9737.4|9749.2|9737.2|9750.8|9738.8|9749|9737|0
1733406700000|2024-12-05 13:51:40|9749.9|9737.9|9750|9738|9750|9738|9746.9|9734.9|0
1733406740000|2024-12-05 13:52:20|9752.7|9740.7|9753.3|9741.3|9753.3|9741.3|9752.7|9740.7|0
1733406750000|2024-12-05 13:52:30|9751.8|9739.8|9752.2|9740.2|9752.2|9740.2|9751.8|9739.8|0
1733406760000|2024-12-05 13:52:40|9752.5|9740.5|9752.5|9740.5|9752.5|9740.5|9752.5|9740.5|0
1733406770000|2024-12-05 13:52:50|9752.1|9740.1|9753|9741|9753|9741|9752.1|9740.1|0
1733406780000|2024-12-05 13:53:00|9752.1|9740.1|9752.5|9740.5|9752.5|9740.5|9752.1|9740.1|0
1733406800000|2024-12-05 13:53:20|9751.7|9739.7|9751.6|9739.6|9751.7|9739.7|9751.6|9739.6|0
1733406810000|2024-12-05 13:53:30|9752|9740|9752|9740|9752|9740|9752|9740|0
1733406830000|2024-12-05 13:53:50|9757.4|9745.4|9754.1|9742.1|9757.4|9745.4|9754.1|9742.1|1
1733406840000|2024-12-05 13:54:00|9753.8|9741.8|9758.8|9746.8|9759.2|9747.2|9753.8|9741.8|1
1733406850000|2024-12-05 13:54:10|9758.7|9746.7|9759.9|9747.9|9759.9|9747.9|9758.7|9746.7|0
1733406860000|2024-12-05 13:54:20|9760.3|9748.3|9776.7|9764.7|9776.7|9764.7|9760.3|9748.3|9
1733406870000|2024-12-05 13:54:30|9777.1|9765.1|9783|9771|9783.9|9771.9|9777.1|9765.1|2
1733406880000|2024-12-05 13:54:40|9777.3|9765.3|9776.9|9764.9|9777.4|9765.4|9776.3|9764.3|1
1733406890000|2024-12-05 13:54:50|9777.7|9765.7|9778.6|9766.6|9778.6|9766.6|9776.5|9764.5|2
1733406900000|2024-12-05 13:55:00|9775.7|9763.7|9772.1|9760.1|9775.7|9766.1|9771.3|9760.1|5
1733406910000|2024-12-05 13:55:10|9771.3|9759.3|9773|9761|9777.6|9765.6|9767.5|9759|4
1733406920000|2024-12-05 13:55:20|9771.8|9759.8|9771.2|9759.2|9771.8|9759.8|9771.2|9759.2|0
1733406930000|2024-12-05 13:55:30|9771.4|9759.4|9778.6|9766.6|9779|9767|9771.4|9759.4|1
1733406940000|2024-12-05 13:55:40|9775.5|9763.5|9775.6|9763.6|9777.2|9765.2|9775.5|9763.5|0
1733406950000|2024-12-05 13:55:50|9776|9764|9776.6|9764.6|9776.6|9764.6|9776|9764|0
1733406970000|2024-12-05 13:56:10|9776.9|9764.9|9772.2|9760.2|9777|9765|9772.2|9760.2|0
1733406980000|2024-12-05 13:56:20|9770.6|9758.6|9776.3|9764.3|9776.3|9764.3|9769.4|9757.4|6
1733406990000|2024-12-05 13:56:30|9776.2|9764.2|9775.4|9763.4|9777.5|9765.5|9775.4|9763.4|0
1733407000000|2024-12-05 13:56:40|9776.2|9764.2|9778.5|9766.5|9778.5|9766.5|9776.2|9764.2|0
1733407010000|2024-12-05 13:56:50|9779|9767|9780|9772|9780|9772|9779|9767|1
1733407020000|2024-12-05 13:57:00|9779.4|9773.4|9780|9772|9780|9773.4|9779.4|9772|1
1733407030000|2024-12-05 13:57:10|9779.4|9773.4|9770.9|9758.9|9779.8|9773.5|9770.9|9758.9|3
1733407040000|2024-12-05 13:57:20|9767.2|9755.2|9764.4|9752.4|9767.2|9755.2|9764|9752|1
1733407050000|2024-12-05 13:57:30|9764.5|9752.5|9765.6|9753.6|9766.1|9754.1|9763.2|9751.2|3
1733407060000|2024-12-05 13:57:40|9765.2|9753.2|9766|9754|9766.8|9754.8|9765|9753|0
1733407070000|2024-12-05 13:57:50|9766.4|9754.4|9746.3|9734.3|9766.4|9754.4|9746.2|9734.2|6
1733407080000|2024-12-05 13:58:00|9743.9|9731.9|9742|9730|9744|9732|9742|9730|0
1733407090000|2024-12-05 13:58:10|9742.4|9730.4|9739.9|9727.9|9742.4|9730.4|9738|9726|0
1733407100000|2024-12-05 13:58:20|9738.9|9726.9|9740.4|9728.4|9740.4|9728.4|9737.5|9725.5|0
1733407110000|2024-12-05 13:58:30|9737.6|9725.6|9748.1|9736.1|9748.1|9736.1|9737.4|9725.4|1
1733407120000|2024-12-05 13:58:40|9748.6|9736.6|9742.9|9730.9|9753.8|9741.8|9742.9|9730.9|2
1733407130000|2024-12-05 13:58:50|9741.5|9729.5|9738.5|9726.5|9741.5|9729.5|9738.1|9726.1|0
1733407140000|2024-12-05 13:59:00|9737.3|9725.3|9737|9725|9737.7|9725.7|9737|9725|0
1733407150000|2024-12-05 13:59:10|9737.3|9729.3|9743.2|9731.2|9743.2|9731.2|9737.3|9729.2|1
1733407160000|2024-12-05 13:59:20|9740.6|9732.6|9749.2|9737.2|9749.2|9737.2|9740.6|9732.2|0
1733407170000|2024-12-05 13:59:30|9748.2|9740.2|9750|9738|9758.5|9746.5|9748.2|9738|6
1733407180000|2024-12-05 13:59:40|9751.8|9739.8|9747.4|9735.4|9751.8|9739.8|9747.4|9735.4|0
1733407190000|2024-12-05 13:59:50|9747|9735|9747.7|9735.7|9747.7|9735.7|9747|9735|2
1733407200000|2024-12-05 14:00:00|9747.9|9735.9|9723.6|9711.6|9747.9|9735.9|9723.6|9711.6|20
1733407210000|2024-12-05 14:00:10|9722.1|9710.1|9722|9710|9722.1|9710.1|9722|9710|0
1733407220000|2024-12-05 14:00:20|9722.4|9710.4|9722.9|9710.9|9722.9|9710.9|9722.4|9710.4|0
1733407230000|2024-12-05 14:00:30|9726.7|9714.7|9734.3|9722.3|9734.3|9722.3|9726.7|9714.7|1
1733407250000|2024-12-05 14:00:50|9741.7|9729.7|9742.7|9730.7|9742.7|9730.7|9739|9727|0
1733407260000|2024-12-05 14:01:00|9742.6|9734.6|9740.8|9728.8|9746|9734.6|9740|9728|3
1733407270000|2024-12-05 14:01:10|9741.9|9729.9|9746.3|9734.3|9746.6|9734.6|9741.9|9729.9|0
1733407300000|2024-12-05 14:01:40|9745.3|9733.3|9745.3|9733.3|9745.3|9733.3|9745.3|9733.3|0
1733407310000|2024-12-05 14:01:50|9745.7|9733.7|9745.7|9733.7|9745.7|9733.7|9745.7|9733.7|0
1733407320000|2024-12-05 14:02:00|9746.9|9734.9|9748.2|9736.2|9748.2|9736.2|9746.9|9734.9|0
1733407330000|2024-12-05 14:02:10|9747.8|9735.8|9747.8|9735.8|9747.8|9735.8|9747.8|9735.8|0
1733407340000|2024-12-05 14:02:20|9747.5|9735.5|9747.5|9735.5|9747.5|9735.5|9747.5|9735.5|2
1733407350000|2024-12-05 14:02:30|9746.7|9734.7|9746.7|9734.7|9746.7|9734.7|9746.7|9734.7|0
1733407360000|2024-12-05 14:02:40|9745.9|9733.9|9738.2|9726.2|9745.9|9733.9|9736.9|9724.9|9
1733407370000|2024-12-05 14:02:50|9740.8|9728.8|9740.8|9728.8|9740.8|9728.8|9740.8|9728.8|0
1733407390000|2024-12-05 14:03:10|9740.6|9728.6|9738.8|9726.8|9740.6|9728.6|9735.4|9723.4|4
1733407400000|2024-12-05 14:03:20|9739.6|9727.6|9739.7|9727.7|9739.8|9727.8|9737|9725|0
1733407410000|2024-12-05 14:03:30|9740.6|9728.6|9739|9731|9740.6|9731|9739|9728.6|0
1733407420000|2024-12-05 14:03:40|9739.1|9731.1|9738.7|9726.7|9739.1|9731.1|9737.3|9725.3|1
1733407430000|2024-12-05 14:03:50|9736.3|9724.3|9734.1|9722.1|9736.3|9724.3|9734.1|9722.1|0
1733407440000|2024-12-05 14:04:00|9734.6|9722.6|9734.6|9722.6|9734.6|9722.6|9734.6|9722.6|1
1733407450000|2024-12-05 14:04:10|9735|9723|9735.2|9723.2|9735.2|9723.2|9735|9723|0
1733407460000|2024-12-05 14:04:20|9733.6|9721.6|9733.6|9721.6|9733.6|9721.6|9733.6|9721.6|0
1733407470000|2024-12-05 14:04:30|9734.4|9722.4|9734.4|9722.4|9734.4|9722.4|9734.4|9722.4|0
1733407480000|2024-12-05 14:04:40|9734|9722|9734|9722|9734|9722|9734|9722|0
1733407490000|2024-12-05 14:04:50|9734.4|9722.4|9738.4|9726.4|9739.5|9731.5|9734.4|9722.4|4
1733407500000|2024-12-05 14:05:00|9739.3|9727.3|9739.2|9727.2|9739.3|9727.3|9739.2|9727.2|1
1733407510000|2024-12-05 14:05:10|9740|9728|9739.4|9731.4|9740|9731.4|9738.8|9728|0
1733407530000|2024-12-05 14:05:30|9740.2|9728.2|9739.6|9727.6|9740.2|9728.2|9739.6|9727.6|26
1733407540000|2024-12-05 14:05:40|9740|9728|9738.9|9730.9|9740.4|9730.9|9738.9|9728|6
1733407550000|2024-12-05 14:05:50|9739|9733|9738.3|9730.3|9739|9733|9738.3|9730.3|1
1733407560000|2024-12-05 14:06:00|9738.2|9730.2|9736.5|9728.5|9738.2|9730.2|9736.5|9728.5|4
1733407570000|2024-12-05 14:06:10|9736.7|9728.7|9736.7|9728.7|9736.7|9728.7|9736.7|9728.7|0
1733407580000|2024-12-05 14:06:20|9736.4|9728.4|9737.3|9725.3|9737.3|9728.4|9736.4|9725.3|1
1733407590000|2024-12-05 14:06:30|9735.8|9727.8|9738.7|9726.7|9739|9728.5|9735.8|9726.7|0
1733407610000|2024-12-05 14:06:50|9739.4|9727.4|9739|9733|9739.4|9733|9739|9727.4|2
1733407620000|2024-12-05 14:07:00|9736.2|9728.2|9736.2|9728.2|9736.2|9728.2|9736.2|9728.2|3
1733407630000|2024-12-05 14:07:10|9734.7|9728.7|9734.5|9728.5|9734.7|9728.7|9734.5|9728.5|0
1733407640000|2024-12-05 14:07:20|9737.5|9729.5|9736.9|9730.9|9738.7|9730.9|9736.3|9726.7|4
1733407650000|2024-12-05 14:07:30|9737|9731|9736.5|9724.5|9739.6|9731|9736.5|9724.5|53
1733407670000|2024-12-05 14:07:50|9736.1|9724.1|9734.5|9722.5|9736.1|9724.1|9733.3|9721.3|1
1733407680000|2024-12-05 14:08:00|9734.1|9722.1|9734.1|9722.1|9734.1|9722.1|9734.1|9722.1|1
1733407690000|2024-12-05 14:08:10|9734.9|9722.9|9731.8|9723.8|9735|9723.8|9731.8|9722.9|0
1733407700000|2024-12-05 14:08:20|9732.1|9724.1|9732.3|9724.3|9732.3|9724.3|9732.1|9724.1|0
1733407710000|2024-12-05 14:08:30|9732.1|9724.1|9738.4|9732.4|9738.9|9732.4|9732.1|9724.1|4
1733407730000|2024-12-05 14:08:50|||||||||25
1733407770000|2024-12-05 14:09:30|9738.7|9732.7|9734.4|9722.4|9738.7|9732.7|9734|9722|4
1733407780000|2024-12-05 14:09:40|9730.6|9722.6|9730.1|9722.1|9730.6|9722.6|9730.1|9722.1|0
1733407790000|2024-12-05 14:09:50|9733|9721|9731.5|9723.5|9733|9723.5|9731.5|9721|1
1733407800000|2024-12-05 14:10:00|9737|9729|9739.7|9731.7|9739.7|9731.7|9737|9729|4
1733407810000|2024-12-05 14:10:10|9739.1|9727.7|9739.1|9727.1|9739.1|9727.7|9739.1|9727.1|0
1733407820000|2024-12-05 14:10:20|9739|9731|9739.1|9727.1|9740.2|9731|9739|9727.1|0
1733407830000|2024-12-05 14:10:30|9738.6|9726.6|9738.6|9726.6|9738.6|9726.6|9738.6|9726.6|0
1733407840000|2024-12-05 14:10:40|9738.4|9726.4|9738.4|9726.4|9738.4|9726.4|9737.5|9725.5|0
1733407850000|2024-12-05 14:10:50|9738.9|9726.9|9739.5|9727.5|9739.5|9727.5|9738.9|9726.9|1
1733407870000|2024-12-05 14:11:10|9735.1|9727.1|9730.1|9722.1|9735.1|9727.1|9729.8|9722.1|5
1733407880000|2024-12-05 14:11:20|9729.7|9721.7|9714.7|9702.7|9729.7|9721.7|9714.7|9702.7|12
1733407890000|2024-12-05 14:11:30|9712.1|9706.7|9716.7|9704.7|9717.5|9706.7|9711.8|9703.8|4
1733407900000|2024-12-05 14:11:40|9717|9709|9714.2|9702.2|9717|9709|9714.2|9702.2|3
1733407910000|2024-12-05 14:11:50|9709.9|9697.9|9709.5|9697.5|9709.9|9697.9|9709.5|9697.5|4
1733407920000|2024-12-05 14:12:00|9709.4|9697.4|9708.7|9696.7|9710.6|9704.6|9706.8|9696.3|3
1733407930000|2024-12-05 14:12:10|9708.8|9696.8|9701.1|9689.1|9709.8|9702.6|9701.1|9689.1|9
1733407940000|2024-12-05 14:12:20|9701.5|9689.5|9714.1|9702.1|9714.1|9702.1|9700.7|9689.5|2
1733407950000|2024-12-05 14:12:30|9714.5|9702.5|9715.1|9703.1|9715.1|9703.1|9714.5|9702.5|0
1733407960000|2024-12-05 14:12:40|9716.2|9704.2|9716|9704|9716.5|9704.5|9716|9704|0
1733407980000|2024-12-05 14:13:00|9710.5|9698.5|9707.4|9699.4|9710.5|9699.4|9707.4|9698.5|10
1733407990000|2024-12-05 14:13:10|9712.1|9700.1|9709.7|9697.7|9712.1|9700.1|9709.7|9697.7|1
1733408010000|2024-12-05 14:13:30|9702.7|9696.7|9695.8|9683.8|9707.6|9696.7|9695.6|9683.6|20
1733408020000|2024-12-05 14:13:40|9694.1|9682.1|9693.7|9681.7|9694.1|9682.1|9693.3|9681.3|0
1733408030000|2024-12-05 14:13:50|9693.3|9681.3|9692.8|9680.8|9693.3|9681.3|9692|9680|0
1733408040000|2024-12-05 14:14:00|9695.8|9687.8|9693.5|9681.5|9695.8|9687.8|9692.9|9680.9|3
1733408050000|2024-12-05 14:14:10|9699.8|9687.8|9699.6|9687.6|9699.8|9687.8|9699.6|9687.6|3
1733408060000|2024-12-05 14:14:20|9702.3|9690.3|9703.1|9691.1|9703.1|9691.1|9702.3|9690.3|0
1733408070000|2024-12-05 14:14:30|9704.7|9692.7|9709.8|9697.8|9709.8|9697.8|9704.7|9692.7|11
1733408080000|2024-12-05 14:14:40|9706|9694|9711.3|9699.3|9711.3|9699.3|9706|9694|2
1733408090000|2024-12-05 14:14:50|9713.5|9701.5|9714.4|9702.4|9714.4|9702.4|9713.5|9701.5|0
1733408100000|2024-12-05 14:15:00|9714.8|9702.8|9714.3|9702.3|9714.8|9702.8|9714.3|9702.3|10
1733408110000|2024-12-05 14:15:10|9714.6|9702.6|9719.2|9707.2|9719.7|9707.7|9714.6|9702.6|0
1733408120000|2024-12-05 14:15:20|9721|9709|9721|9709|9721|9709|9721|9709|0
1733408140000|2024-12-05 14:15:40|9728.7|9716.7|9728.8|9716.8|9730|9718|9728.5|9716.5|8
1733408150000|2024-12-05 14:15:50|9730|9718|9730.1|9718.1|9730.1|9718.1|9729.7|9717.7|0
1733408160000|2024-12-05 14:16:00|9733.9|9721.9|9739.5|9727.5|9739.5|9727.5|9733.9|9721.9|0
1733408170000|2024-12-05 14:16:10|9739|9727|9739|9727|9739|9727|9739|9727|0
1733408180000|2024-12-05 14:16:20|9740.2|9728.2|9739.6|9727.6|9740.3|9728.3|9739.6|9727.6|1
1733408190000|2024-12-05 14:16:30|9729.7|9717.7|9731.2|9719.2|9733.2|9721.2|9724.4|9717.7|4
1733408200000|2024-12-05 14:16:40|9731.1|9719.1|9731.5|9719.5|9731.6|9719.6|9731.1|9719.1|0
1733408210000|2024-12-05 14:16:50|9731.1|9719.1|9728.8|9716.8|9731.6|9719.6|9724.7|9712.7|2
1733408220000|2024-12-05 14:17:00|9729.2|9717.2|9729.2|9717.2|9729.2|9717.2|9729.2|9717.2|0
1733408230000|2024-12-05 14:17:10|9728.2|9716.2|9728.2|9716.2|9728.2|9716.2|9728.2|9716.2|1
1733408240000|2024-12-05 14:17:20|9727.8|9715.8|9727.8|9715.8|9727.8|9715.8|9727.8|9715.8|0
1733408250000|2024-12-05 14:17:30|9727.7|9715.7|9726.8|9714.8|9727.7|9715.7|9726.8|9714.8|0
1733408260000|2024-12-05 14:17:40|9726|9714|9722.4|9710.4|9726|9714|9722.4|9710.4|1
1733408270000|2024-12-05 14:17:50|9726.2|9714.2|9723.1|9711.1|9726.2|9714.2|9723.1|9711.1|1
1733408280000|2024-12-05 14:18:00|9723.4|9711.4|9725.4|9713.4|9725.4|9713.4|9723.4|9711.4|2
1733408300000|2024-12-05 14:18:20|9723.9|9711.9|9728.8|9716.8|9728.8|9716.8|9723.4|9711.4|0
1733408310000|2024-12-05 14:18:30|9728.9|9716.9|9729.4|9717.4|9729.4|9717.4|9728.9|9716.9|0
1733408320000|2024-12-05 14:18:40|9729.2|9717.2|9728.9|9716.9|9729.2|9717.2|9728.7|9716.7|0
1733408330000|2024-12-05 14:18:50|9728.5|9716.5|9729|9717|9729|9717|9728.5|9716.5|0
1733408340000|2024-12-05 14:19:00|9728.7|9716.7|9729|9717|9729|9717|9728.7|9716.7|0
1733408360000|2024-12-05 14:19:20|9729.4|9717.4|9725.9|9717.9|9729.4|9718.5|9725.9|9716.9|1
1733408370000|2024-12-05 14:19:30|9724.2|9718.2|9727.7|9715.7|9727.7|9718.3|9724.2|9715.7|2
1733408380000|2024-12-05 14:19:40|||||||||1
1733408390000|2024-12-05 14:19:50|9726.9|9714.9|9726.9|9714.9|9726.9|9714.9|9726.9|9714.9|0
1733408400000|2024-12-05 14:20:00|9742|9730|9720|9708|9742.1|9730.1|9720|9708|5
1733408410000|2024-12-05 14:20:10|9718.1|9706.1|9718.6|9706.6|9718.6|9706.6|9718.1|9706.1|0
1733408430000|2024-12-05 14:20:30|9717.4|9705.4|9720.1|9708.1|9720.1|9708.1|9717.4|9705.4|0
1733408450000|2024-12-05 14:20:50|9720.4|9708.4|9729.7|9717.7|9729.8|9717.8|9720.4|9708.4|2
1733408470000|2024-12-05 14:21:10|9732.1|9720.1|9732|9720|9732.8|9720.8|9732|9720|0
1733408480000|2024-12-05 14:21:20|9732.3|9720.3|9744.1|9732.1|9744.1|9732.1|9732.3|9720.3|1
1733408490000|2024-12-05 14:21:30|9745|9733|9758|9746|9758.5|9746.5|9743|9731|4
1733408500000|2024-12-05 14:21:40|9756.7|9744.7|9757.1|9745.1|9757.1|9745.1|9756.7|9744.7|0
1733408510000|2024-12-05 14:21:50|9759.4|9747.4|9756.6|9744.6|9760.5|9748.5|9755|9743|0
1733408520000|2024-12-05 14:22:00|9757|9745|9755.9|9743.9|9758.2|9746.2|9754.3|9742.3|4
1733408530000|2024-12-05 14:22:10|9756.4|9744.4|9748.7|9736.7|9756.9|9744.9|9747.9|9735.9|2
1733408540000|2024-12-05 14:22:20|9747.8|9735.8|9743.9|9731.9|9747.8|9735.8|9743.9|9731.9|2
1733408550000|2024-12-05 14:22:30|9743.1|9731.1|9756.3|9744.3|9756.3|9744.3|9743.1|9731.1|1
1733408560000|2024-12-05 14:22:40|9756.7|9744.7|9755.8|9747.8|9757.3|9747.8|9755.8|9744.7|0
1733408570000|2024-12-05 14:22:50|9755.2|9747.2|9747.1|9735.1|9755.5|9747.2|9747.1|9735.1|4
1733408580000|2024-12-05 14:23:00|9746|9734|9740.3|9728.3|9746|9734|9740.3|9728.3|0
1733408600000|2024-12-05 14:23:20|9742.3|9730.3|9739.2|9727.2|9742.3|9730.3|9739.2|9727.2|0
1733408610000|2024-12-05 14:23:30|9739.6|9727.6|9739.8|9727.8|9739.8|9727.8|9739.6|9727.6|2
1733408620000|2024-12-05 14:23:40|9741.3|9729.3|9741.3|9729.3|9741.3|9729.3|9741.3|9729.3|2
1733408630000|2024-12-05 14:23:50|9742.6|9730.6|9735.4|9723.4|9742.6|9730.6|9735.4|9723.4|0
1733408640000|2024-12-05 14:24:00|9735.3|9723.3|9731.4|9719.4|9736.1|9724.1|9731|9719|6
1733408650000|2024-12-05 14:24:10|9733|9721|9731.1|9719.1|9733|9721|9730.7|9718.7|0
1733408660000|2024-12-05 14:24:20|9732.7|9720.7|9735.8|9723.8|9736.6|9724.6|9732.3|9720.3|0
1733408670000|2024-12-05 14:24:30|9736.2|9724.2|9739|9727|9739.9|9727.9|9736.2|9724.2|1
1733408680000|2024-12-05 14:24:40|9739.3|9727.3|9734.7|9722.7|9739.3|9727.3|9733.8|9721.8|0
1733408690000|2024-12-05 14:24:50|9735.1|9723.1|9736.6|9724.6|9736.6|9724.6|9735.1|9723.1|0
1733408700000|2024-12-05 14:25:00|9736.4|9724.4|9736.2|9724.2|9736.4|9724.4|9736.2|9724.2|1
1733408710000|2024-12-05 14:25:10|9746|9734|9746.7|9734.7|9747.3|9735.3|9746|9734|2
1733408720000|2024-12-05 14:25:20|9747.1|9735.1|9752|9740|9752|9740|9747.1|9735.1|0
1733408730000|2024-12-05 14:25:30|9752.4|9740.4|9752.5|9740.5|9752.5|9740.5|9752.4|9740.4|0
1733408750000|2024-12-05 14:25:50|9752|9740|9752.5|9740.5|9752.5|9740.5|9752|9740|0
1733408760000|2024-12-05 14:26:00|9754.4|9742.4|9750.1|9738.1|9754.9|9742.9|9750.1|9738.1|3
1733408770000|2024-12-05 14:26:10|9747.7|9735.7|9740.7|9728.7|9747.7|9735.7|9740.7|9728.7|1
1733408780000|2024-12-05 14:26:20|9741.3|9729.3|9740.4|9728.4|9742.7|9730.7|9740.1|9728.1|0
1733408790000|2024-12-05 14:26:30|9740.7|9728.7|9742.6|9730.6|9743|9731|9740.7|9728.7|0
1733408800000|2024-12-05 14:26:40|9744.4|9732.4|9744.5|9732.5|9744.9|9732.9|9744.4|9732.4|0
1733408810000|2024-12-05 14:26:50|9745.3|9733.3|9751.9|9739.9|9752.8|9740.8|9745.3|9733.3|1
1733408830000|2024-12-05 14:27:10|9750.5|9738.5|9743.5|9731.5|9750.5|9738.5|9743|9731|2
1733408840000|2024-12-05 14:27:20|9743.1|9731.1|9743.4|9731.4|9743.4|9731.4|9743|9731|1
1733408850000|2024-12-05 14:27:30|9743|9731|9748.4|9736.4|9748.4|9736.4|9743|9731|1
1733408870000|2024-12-05 14:27:50|9749.2|9737.2|9749.2|9737.2|9749.2|9737.2|9749.2|9737.2|0
1733408880000|2024-12-05 14:28:00|9749.3|9737.3|9751.9|9739.9|9751.9|9739.9|9749.3|9737.3|1
1733408890000|2024-12-05 14:28:10|9762.9|9750.9|9759.6|9747.6|9762.9|9750.9|9759.6|9747.6|5
1733408900000|2024-12-05 14:28:20|9760.3|9748.3|9769.4|9757.4|9769.4|9757.4|9759.9|9747.9|1
1733408910000|2024-12-05 14:28:30|9769.9|9757.9|9764.9|9752.9|9770.4|9758.4|9764.9|9752.9|3
1733408920000|2024-12-05 14:28:40|9763.8|9751.8|9759.4|9747.4|9763.8|9751.8|9759|9747|1
1733408930000|2024-12-05 14:28:50|9760.8|9752.8|9757.6|9745.6|9761.3|9753.3|9756.8|9744.8|3
1733408940000|2024-12-05 14:29:00|9758.8|9746.8|9754.3|9742.3|9758.9|9746.9|9754.3|9742.3|1
1733408960000|2024-12-05 14:29:20|9750.2|9738.2|9750.2|9738.2|9750.2|9738.2|9750.2|9738.2|1
1733408970000|2024-12-05 14:29:30|9751.4|9739.4|9753.3|9741.3|9753.5|9741.5|9751.4|9739.4|0
1733408980000|2024-12-05 14:29:40|9753.8|9741.8|9758.4|9746.4|9761.2|9749.2|9753.4|9741.4|2
1733408990000|2024-12-05 14:29:50|9759.1|9747.1|9782.4|9770.4|9787.2|9775.2|9759.1|9747.1|16
1733409000000|2024-12-05 14:30:00|9782|9770|9783.7|9771.7|9785.4|9773.4|9782|9770|1
1733409010000|2024-12-05 14:30:10|9783.2|9771.2|9783.8|9771.8|9783.8|9772|9780|9770.3|2
1733409020000|2024-12-05 14:30:20|9784.1|9772.1|9785.4|9773.4|9785.4|9773.4|9784.1|9772.1|0
1733409030000|2024-12-05 14:30:30|9785.3|9773.3|9782.1|9774.1|9785.3|9774.1|9782.1|9772.9|0
1733409040000|2024-12-05 14:30:40|9782|9774|9787.2|9775.2|9787.2|9775.2|9782|9774|1
1733409050000|2024-12-05 14:30:50|9786.4|9774.4|9787.2|9779.2|9788.6|9779.2|9785|9774.2|2
1733409060000|2024-12-05 14:31:00|9787.4|9779.4|9789|9777|9796.8|9786|9787.4|9777|10
1733409070000|2024-12-05 14:31:10|9787.2|9775.2|9792.1|9780.1|9792.5|9780.5|9787.2|9775.2|2
1733409080000|2024-12-05 14:31:20|9792|9780|9788.8|9776.8|9792|9782.6|9785.4|9773.4|4
1733409090000|2024-12-05 14:31:30|9788.6|9776.6|9781.4|9773.4|9788.6|9776.6|9781.4|9772.4|55
1733409100000|2024-12-05 14:31:40|9778.7|9766.7|9782.4|9770.4|9783.2|9771.2|9778.7|9766.7|5
1733409110000|2024-12-05 14:31:50|9784.3|9772.3|9786|9774|9786|9774|9784.3|9772.3|0
1733409120000|2024-12-05 14:32:00|9786.8|9774.8|9787.6|9775.6|9787.6|9775.6|9786.8|9774.8|0
1733409130000|2024-12-05 14:32:10|9788.6|9776.6|9787.3|9775.3|9788.6|9776.6|9786.3|9774.3|4
1733409140000|2024-12-05 14:32:20|9787.7|9775.7|9797.4|9785.4|9797.8|9785.8|9787.7|9775.7|16
1733409150000|2024-12-05 14:32:30|9789.2|9777.2|9793.9|9781.9|9793.9|9781.9|9789.2|9777.2|3
1733409160000|2024-12-05 14:32:40|9792.9|9780.9|9792.7|9780.7|9792.9|9780.9|9792.3|9780.3|0
1733409170000|2024-12-05 14:32:50|9794.1|9784.7|9797.8|9785.8|9797.8|9786.1|9794.1|9784.7|4
1733409180000|2024-12-05 14:33:00|9797.5|9789.5|9799|9791|9799.2|9793.2|9797.5|9789.5|7
1733409190000|2024-12-05 14:33:10|9799.1|9791.1|9799.1|9791.1|9799.1|9791.1|9799.1|9791.1|0
1733409210000|2024-12-05 14:33:30|9818.9|9806.9|9822.3|9810.3|9822.3|9810.3|9815.6|9803.6|6
1733409220000|2024-12-05 14:33:40|9822.7|9810.7|9817.9|9805.9|9824.4|9818.4|9816|9804|23
1733409230000|2024-12-05 14:33:50|9816.8|9804.8|9817|9805|9817|9805|9816|9804|2
1733409240000|2024-12-05 14:34:00|9817.1|9805.1|9817.1|9805.1|9817.1|9805.1|9817.1|9805.1|0
1733409250000|2024-12-05 14:34:10|9817|9805|9814.5|9806.5|9817|9806.5|9814.5|9805|0
1733409260000|2024-12-05 14:34:20|9814.3|9808.3|9814.3|9808.3|9814.3|9808.3|9814.3|9808.3|0
1733409270000|2024-12-05 14:34:30|9814.5|9808.5|9817.7|9811.7|9819.1|9811.7|9814.5|9807.1|3
1733409280000|2024-12-05 14:34:40|9817.6|9811.6|9820.3|9812.3|9821.7|9812.3|9817.4|9807|1
1733409290000|2024-12-05 14:34:50|9820.7|9812.7|9822.7|9814.7|9822.7|9814.7|9820.7|9812.7|3
1733409300000|2024-12-05 14:35:00|9822.1|9816.1|9824.1|9816.1|9824.1|9816.2|9821.7|9815.6|5
1733409310000|2024-12-05 14:35:10|9823.8|9815.8|9808.9|9796.9|9823.8|9816.4|9808.9|9796.9|26
1733409320000|2024-12-05 14:35:20|9808.7|9796.7|9812|9800|9812|9800|9805.2|9794.5|2
1733409330000|2024-12-05 14:35:30|9813.2|9801.2|9809.2|9797.2|9817.1|9805.1|9808.8|9796.8|2
1733409340000|2024-12-05 14:35:40|9809.6|9797.6|9810.2|9798.2|9810.2|9798.2|9809.4|9797.4|30
1733409350000|2024-12-05 14:35:50|9811.5|9799.5|9816.3|9804.3|9817.7|9805.7|9811.5|9799.5|2
1733409360000|2024-12-05 14:36:00|9815.9|9803.9|9817.4|9811.4|9817.4|9811.4|9815.4|9803.4|7
1733409370000|2024-12-05 14:36:10|9824.1|9818.1|9832.1|9824.1|9834.5|9824.1|9824.1|9818.1|18
1733409380000|2024-12-05 14:36:20|9831.8|9825.8|9832.9|9820.9|9832.9|9825.8|9831.7|9819.7|1
1733409390000|2024-12-05 14:36:30|9831.9|9823.9|9832.1|9826.1|9832.4|9826.1|9831.9|9823.9|0
1733409400000|2024-12-05 14:36:40|9832.7|9826.7|9832.2|9824.2|9832.8|9826.8|9832.2|9824.2|11
1733409410000|2024-12-05 14:36:50|9831.8|9825.8|9832.8|9820.8|9832.8|9826.3|9831.8|9820.3|6
1733409420000|2024-12-05 14:37:00|9830.8|9818.8|9830.3|9818.3|9830.8|9818.8|9830.3|9818.3|0
1733409430000|2024-12-05 14:37:10|9826.3|9814.3|9827.7|9815.7|9827.7|9815.7|9822.6|9812.4|1
1733409440000|2024-12-05 14:37:20|9837.8|9825.8|9835.2|9823.2|9838.5|9829|9835.1|9823.1|8
1733409450000|2024-12-05 14:37:30|9835.4|9823.4|9836.5|9824.5|9836.5|9824.5|9833.9|9821.9|0
1733409460000|2024-12-05 14:37:40|9837.2|9825.2|9835.4|9823.4|9837.5|9829.5|9833.8|9823.4|2
1733409470000|2024-12-05 14:37:50|9835.3|9823.3|9832.8|9824.8|9835.3|9824.8|9832.8|9823.3|2
1733409480000|2024-12-05 14:38:00|9830.2|9824.2|9836.4|9824.4|9837.2|9830.3|9830.2|9823.8|7
1733409490000|2024-12-05 14:38:10|9836.9|9824.9|9837.3|9829.3|9837.8|9829.3|9836.1|9824.1|3
1733409500000|2024-12-05 14:38:20|9836.7|9830.7|9837.3|9831.3|9837.3|9831.3|9836.7|9830.7|2
1733409510000|2024-12-05 14:38:30|9837.8|9831.8|9837|9831|9837.8|9831.8|9836.6|9830.6|11
1733409520000|2024-12-05 14:38:40|||||||||1
1733409530000|2024-12-05 14:38:50|9837.4|9831.4|9845|9837|9847.1|9837|9837|9831|2
1733409550000|2024-12-05 14:39:10|9846|9834|9844.6|9832.6|9846.1|9834.1|9844.6|9832.6|1
1733409560000|2024-12-05 14:39:20|9845|9833|9843.8|9831.8|9846.9|9834.9|9843.5|9831.5|3
1733409570000|2024-12-05 14:39:30|9843.9|9831.9|9845.5|9837.5|9845.5|9837.5|9842.9|9830.9|12
1733409580000|2024-12-05 14:39:40|9844.9|9838.9|9843.8|9837.8|9845.9|9839.9|9843.8|9832.8|3
1733409590000|2024-12-05 14:39:50|9844.2|9838.2|9841.5|9833.5|9845|9838.2|9839.6|9832.6|5
1733409600000|2024-12-05 14:40:00|9841.4|9833.4|9849.8|9843.8|9850.4|9843.8|9840.8|9833.4|14
1733409610000|2024-12-05 14:40:10|9851.7|9839.7|9851.5|9839.5|9851.7|9839.7|9849.9|9837.9|2
1733409620000|2024-12-05 14:40:20|9851|9839|9846.1|9834.1|9851|9839|9845.5|9833.5|14
1733409630000|2024-12-05 14:40:30|9846.2|9834.2|9856.8|9844.8|9857.2|9848.7|9845.5|9833.5|15
1733409640000|2024-12-05 14:40:40|9857.5|9845.5|9859.3|9847.3|9862.1|9852.5|9857.5|9845.5|17
1733409650000|2024-12-05 14:40:50|9859.6|9847.6|9858.6|9846.6|9859.6|9847.6|9857.6|9845.6|2
1733409660000|2024-12-05 14:41:00|9859.5|9847.5|9866|9854|9866.4|9854.4|9859.5|9847.5|4
1733409670000|2024-12-05 14:41:10|9866.8|9854.8|9866.4|9854.4|9866.8|9856|9864|9854.4|0
1733409680000|2024-12-05 14:41:20|9866.5|9854.5|9863.5|9851.5|9866.5|9855.5|9863.5|9851.5|3
1733409690000|2024-12-05 14:41:30|9860.5|9852.5|9859.5|9847.5|9861.1|9852.5|9859.5|9847.5|25
1733409700000|2024-12-05 14:41:40|9860.3|9848.3|9860.3|9848.3|9860.8|9848.8|9859.5|9847.5|0
1733409710000|2024-12-05 14:41:50|9860.7|9848.7|9856.8|9844.8|9860.7|9848.7|9854.2|9844.2|2
1733409720000|2024-12-05 14:42:00|9855.2|9847.2|9862|9856|9863.8|9856|9855.2|9847.2|8
1733409730000|2024-12-05 14:42:10|9862.5|9856.5|9862|9856|9862.5|9856.5|9862|9856|1
1733409740000|2024-12-05 14:42:20|9861.9|9855.9|9869.7|9857.7|9869.7|9857.7|9861.9|9854.9|5
1733409750000|2024-12-05 14:42:30|9870.4|9858.4|9871.8|9859.8|9874.5|9866.6|9870.4|9858.4|18
1733409760000|2024-12-05 14:42:40|9872.2|9860.2|9869.3|9861.3|9872.3|9861.8|9869.3|9860.2|0
1733409770000|2024-12-05 14:42:50|9867.3|9863.4|9878.1|9870.1|9878.8|9870.1|9867.3|9861.1|5
1733409780000|2024-12-05 14:43:00|9877.9|9869.9|9865.2|9853.2|9880.6|9870.6|9863.2|9851.2|32
1733409790000|2024-12-05 14:43:10|9863.8|9851.8|9863.6|9851.6|9866.4|9856.1|9863.5|9851.6|6
1733409800000|2024-12-05 14:43:20|9863.5|9851.5|9849.5|9837.5|9863.5|9851.5|9849.5|9837.5|11
1733409810000|2024-12-05 14:43:30|9845.9|9833.9|9845.7|9833.7|9848.6|9836.6|9845.3|9833.3|1
1733409820000|2024-12-05 14:43:40|9845.2|9833.2|9845.7|9833.7|9846|9834|9845.2|9833.2|0
1733409830000|2024-12-05 14:43:50|9846.1|9834.1|9832.6|9820.6|9846.2|9834.2|9831.4|9820.1|17
1733409840000|2024-12-05 14:44:00|9832.1|9820.1|9832.6|9820.6|9833|9821|9832.1|9820.1|2
1733409860000|2024-12-05 14:44:20|9833|9821|9833|9821|9833|9821|9833|9821|1
1733409870000|2024-12-05 14:44:30|9835.3|9823.3|9834.6|9822.6|9835.3|9823.3|9834.6|9822.6|1
1733409880000|2024-12-05 14:44:40|9834.4|9822.4|9831.4|9823.4|9835.3|9823.4|9831.4|9821.9|4
1733409890000|2024-12-05 14:44:50|9834|9822|9831.4|9823.4|9834|9823.4|9831|9822|5
1733409900000|2024-12-05 14:45:00|9830.9|9822.9|9832.8|9820.8|9832.9|9822.9|9830.5|9819.7|1
1733409910000|2024-12-05 14:45:10|9832|9820|9832.3|9820.3|9832.3|9820.3|9832|9820|0
1733409920000|2024-12-05 14:45:20|9832.7|9820.7|9825.4|9813.4|9832.9|9823.3|9825.4|9813.4|3
1733409930000|2024-12-05 14:45:30|9824.6|9812.6|9822.4|9814.4|9824.9|9814.4|9822.4|9812|6
1733409940000|2024-12-05 14:45:40|9824|9812|9824|9812|9824|9812|9824|9812|0
1733409950000|2024-12-05 14:45:50|9821.5|9813.5|9822.4|9814.4|9824.4|9814.4|9821.2|9811.9|4
1733409960000|2024-12-05 14:46:00|9824|9812|9822.3|9814.3|9824|9814.4|9822.1|9811.8|10
1733409980000|2024-12-05 14:46:20|9822.7|9814.7|9822.8|9814.8|9822.8|9814.8|9822.2|9814.2|1
1733410000000|2024-12-05 14:46:40|9822.9|9814.9|9823.8|9815.8|9823.8|9815.8|9822.8|9814.8|5
1733410010000|2024-12-05 14:46:50|9823.2|9817.2|9823.3|9817.3|9823.3|9817.3|9823.2|9817.2|0
1733410020000|2024-12-05 14:47:00|9823.8|9817.8|9837.2|9829.2|9837.2|9829.2|9823.8|9817.8|3
1733410030000|2024-12-05 14:47:10|9843.9|9831.9|9834.8|9822.8|9846.5|9834.5|9834.8|9822.8|6
1733410040000|2024-12-05 14:47:20|9836.3|9824.3|9835.3|9827.3|9837.8|9828.6|9835.3|9824.3|1
1733410050000|2024-12-05 14:47:30|9835.2|9827.2|9834.7|9826.7|9835.4|9827.2|9834.2|9822.5|2
1733410060000|2024-12-05 14:47:40|9834.3|9826.3|9840|9828|9840|9828|9834.2|9824.5|5
1733410070000|2024-12-05 14:47:50|9838|9826|9837.8|9829.8|9841|9832.3|9837.8|9826|5
1733410080000|2024-12-05 14:48:00|9837.9|9829.9|9834.9|9822.9|9837.9|9831.4|9834.1|9822.1|3
1733410090000|2024-12-05 14:48:10|9835|9823|9835|9823|9835|9823|9835|9823|0
1733410100000|2024-12-05 14:48:20|9841|9829|9841.9|9829.9|9842.2|9830.2|9840.2|9828.2|1
1733410110000|2024-12-05 14:48:30|9841.8|9829.8|9836.3|9824.3|9845.4|9836.9|9835.5|9823.5|11
1733410120000|2024-12-05 14:48:40|9835|9823|9837.2|9829.2|9838.2|9829.2|9833.4|9823|4
1733410130000|2024-12-05 14:48:50|9837.9|9829.9|9840.9|9828.9|9841.7|9829.9|9837.5|9828.9|1
1733410140000|2024-12-05 14:49:00|9839.7|9831.7|9839.8|9831.8|9839.8|9833.3|9839.2|9831.3|0
1733410150000|2024-12-05 14:49:10|9839.1|9833.1|9848.2|9836.2|9848.2|9841.2|9839.1|9832.2|8
1733410160000|2024-12-05 14:49:20|9845.2|9837.2|9844.9|9832.9|9846.7|9837.2|9844.9|9832.9|1
1733410170000|2024-12-05 14:49:30|9842.2|9830.2|9842.1|9830.1|9842.2|9830.2|9841.7|9829.7|0
1733410180000|2024-12-05 14:49:40|9842.2|9830.2|9842.2|9830.2|9842.2|9830.2|9842.2|9830.2|0
1733410190000|2024-12-05 14:49:50|9841.8|9829.8|9834.2|9822.2|9841.8|9831.3|9834.2|9822.2|2
1733410200000|2024-12-05 14:50:00|9834.3|9822.3|9835.3|9823.3|9842.2|9833.2|9834.3|9822.3|6
1733410210000|2024-12-05 14:50:10|9836.2|9824.2|9836.2|9824.2|9836.2|9824.2|9836.2|9824.2|0
1733410230000|2024-12-05 14:50:30|9839.2|9833.2|9838.1|9826.1|9839.2|9833.2|9837.1|9826.1|3
1733410240000|2024-12-05 14:50:40|9838.5|9826.5|9837.2|9825.2|9838.6|9830.1|9836.1|9824.6|2
1733410250000|2024-12-05 14:50:50|9836.2|9828.2|9836.2|9828.2|9836.2|9828.2|9836.2|9828.2|0
1733410270000|2024-12-05 14:51:10|9836.9|9824.9|9836.2|9828.2|9836.9|9828.2|9836.1|9824.9|0
1733410280000|2024-12-05 14:51:20|9837.2|9831.2|9837.2|9831.2|9837.2|9831.2|9837.2|9831.2|1
1733410290000|2024-12-05 14:51:30|9834.1|9826.1|9831.2|9823.2|9834.1|9826.1|9831.2|9823.2|3
1733410300000|2024-12-05 14:51:40|9830.7|9822.7|9830.7|9822.7|9830.7|9822.7|9830.7|9822.7|0
1733410310000|2024-12-05 14:51:50|9827.4|9821.4|9827.4|9821.4|9827.4|9821.4|9827.4|9821.4|1
1733410320000|2024-12-05 14:52:00|9829.2|9817.2|9826.3|9818.3|9829.2|9818.3|9826.3|9817.2|2
1733410330000|2024-12-05 14:52:10|9826.6|9818.6|9826.7|9818.7|9826.7|9818.7|9826.6|9818.6|0
1733410350000|2024-12-05 14:52:30|9826.5|9818.5|9826.9|9814.9|9826.9|9818.5|9826.5|9814.9|3
1733410360000|2024-12-05 14:52:40|9822.4|9816.4|9825.2|9819.2|9825.2|9819.2|9821.6|9815.1|5
1733410370000|2024-12-05 14:52:50|9829|9817|9828.6|9816.6|9829.5|9817.5|9828.2|9816.2|1
1733410390000|2024-12-05 14:53:10|9828.7|9816.7|9828.7|9816.7|9828.7|9816.7|9828.7|9816.7|0
1733410430000|2024-12-05 14:53:50|9827.7|9819.7|9821.1|9813.1|9827.7|9819.7|9821.1|9813.1|3
1733410440000|2024-12-05 14:54:00|9825|9813|9825.6|9813.6|9825.6|9813.6|9825|9813|3
1733410450000|2024-12-05 14:54:10|9823.2|9815.2|9823.6|9811.6|9823.6|9815.2|9823.2|9811.6|3
1733410460000|2024-12-05 14:54:20|9822.1|9816.1|9822.1|9814.1|9824|9816.1|9822.1|9812|2
1733410470000|2024-12-05 14:54:30|9822.5|9814.5|9821.2|9813.2|9822.5|9814.5|9821.2|9813.2|1
1733410480000|2024-12-05 14:54:40|9822.1|9814.1|9821.2|9813.2|9823.6|9814.1|9821.2|9811.6|1
1733410490000|2024-12-05 14:54:50|9821.6|9815.2|9821.6|9815.6|9821.6|9815.6|9821.6|9815.2|6
1733410500000|2024-12-05 14:55:00|9821.5|9815.5|9821.5|9815.5|9821.5|9815.5|9821.5|9815.5|1
1733410510000|2024-12-05 14:55:10|9822.8|9814.8|9821.6|9813.6|9822.8|9814.8|9821.6|9813.6|19
1733410520000|2024-12-05 14:55:20|9821.2|9813.2|9820.5|9812.5|9821.2|9813.2|9820.5|9812.5|1
1733410530000|2024-12-05 14:55:30|9820.6|9812.6|9818.6|9812.6|9820.6|9814|9818.6|9812.6|0
1733410540000|2024-12-05 14:55:40|9818.7|9812.7|9818.7|9812.7|9818.7|9812.7|9818.7|9812.7|1
1733410550000|2024-12-05 14:55:50|9830.2|9818.2|9832.2|9820.2|9833.5|9822.1|9826|9816.1|13
1733410560000|2024-12-05 14:56:00|9830.7|9818.7|9827.5|9821.5|9830.7|9821.5|9827.2|9818.2|0
1733410570000|2024-12-05 14:56:10|9821.8|9813.8|9819.5|9813.5|9821.8|9813.8|9819.5|9813.5|1
1733410580000|2024-12-05 14:56:20|9820.1|9814.1|9819.1|9813.1|9820.1|9814.1|9819.1|9813.1|1
1733410590000|2024-12-05 14:56:30|9819|9813|9819|9813|9819|9813|9819|9813|0
1733410600000|2024-12-05 14:56:40|9818.8|9812.8|9820.2|9812.2|9820.3|9813.7|9818.5|9812.2|4
1733410610000|2024-12-05 14:56:50|9819.7|9813.7|9818.4|9812.4|9819.8|9813.8|9818.4|9812.4|6
1733410620000|2024-12-05 14:57:00|9820.2|9812.2|9819.2|9813.2|9827.6|9817.1|9819.2|9812.2|3
1733410630000|2024-12-05 14:57:10|9818.7|9812.7|9818.2|9812.2|9818.7|9812.7|9818.2|9812.2|0
1733410640000|2024-12-05 14:57:20|9820.7|9812.7|9819.2|9813.2|9820.7|9813.2|9818.2|9812.2|18
1733410650000|2024-12-05 14:57:30|9819.9|9813.9|9819.9|9813.9|9820.4|9814.4|9819.8|9812.4|4
1733410660000|2024-12-05 14:57:40|9819.4|9813.4|9819.4|9813.4|9819.4|9813.4|9819.4|9813.4|1
1733410670000|2024-12-05 14:57:50|9826|9814|9818.9|9812.9|9828.2|9818.6|9818.9|9812.4|12
1733410680000|2024-12-05 14:58:00|9818.7|9812.7|9823.6|9817.6|9825.5|9818.5|9818.7|9812.6|7
1733410690000|2024-12-05 14:58:10|9822.2|9814.2|9824|9816|9824|9816|9819.8|9813.8|5
1733410700000|2024-12-05 14:58:20|9824.1|9816.1|9828.3|9816.3|9828.3|9816.3|9824.1|9816.1|1
1733410710000|2024-12-05 14:58:30|9833|9821|9834.7|9822.7|9834.7|9822.7|9833|9821|1
1733410720000|2024-12-05 14:58:40|9831.9|9823.9|9833.8|9827.8|9834.3|9827.8|9829.8|9823.8|2
1733410730000|2024-12-05 14:58:50|9832.3|9820.3|9832.1|9820.1|9832.3|9820.3|9832.1|9820.1|10
1733410740000|2024-12-05 14:59:00|9830.8|9822.8|9831.9|9819.9|9832.4|9822.8|9830.8|9819.6|0
1733410750000|2024-12-05 14:59:10|9831.4|9819.4|9830.7|9818.7|9831.4|9819.4|9830.7|9818.7|0
1733410760000|2024-12-05 14:59:20|9830.3|9818.3|9830.7|9818.7|9830.7|9818.7|9830.3|9818.3|0
1733410770000|2024-12-05 14:59:30|9830.8|9818.8|9830.8|9818.8|9830.8|9818.8|9830.7|9818.7|1
1733410800000|2024-12-05 15:00:00|9831.5|9819.5|9832.5|9820.5|9835.2|9823.2|9831.5|9819.5|2
1733410810000|2024-12-05 15:00:10|9830.9|9822.9|9835.9|9827.9|9835.9|9827.9|9830.9|9822.9|2
1733410820000|2024-12-05 15:00:20|9835.4|9827.4|9836.2|9828.2|9836.2|9828.2|9835.4|9827.4|0
1733410830000|2024-12-05 15:00:30|9836.3|9828.3|9848.6|9836.6|9850.7|9838.7|9834.9|9828.3|18
1733410840000|2024-12-05 15:00:40|9846.3|9834.3|9839.4|9831.4|9847.1|9835.3|9839.4|9829.9|1
1733410850000|2024-12-05 15:00:50|9842|9830|9839.6|9831.6|9842|9831.6|9839.6|9830|1
1733410860000|2024-12-05 15:01:00|9839.5|9831.5|9840.1|9832.1|9842.9|9832.4|9839.3|9829.4|4
1733410870000|2024-12-05 15:01:10|9840.4|9832.4|9842.8|9830.8|9842.8|9832.4|9840.4|9830.8|0
1733410880000|2024-12-05 15:01:20|9840.4|9832.4|9843.3|9835.3|9845|9835.8|9840.4|9832.4|13
1733410890000|2024-12-05 15:01:30|9844.9|9832.9|9850.9|9838.9|9850.9|9838.9|9842.4|9832|6
1733410900000|2024-12-05 15:01:40|9851.3|9839.3|9850.5|9838.5|9851.6|9839.6|9850.5|9838.5|1
1733410920000|2024-12-05 15:02:00|9851.3|9839.3|9847|9835|9851.8|9840.4|9841.1|9833.1|7
1733410930000|2024-12-05 15:02:10|9848|9836|9847.5|9839.5|9848.9|9839.5|9847.5|9836|0
1733410950000|2024-12-05 15:02:30|9846.6|9835.5|9847.5|9835.5|9847.5|9835.5|9846.6|9834.6|0
1733410960000|2024-12-05 15:02:40|9847.1|9835.1|9846.8|9838.8|9848.1|9838.8|9846.5|9835|1
1733410970000|2024-12-05 15:02:50||9840.8||9840.8||9840.8||9840.8|0
1733410990000|2024-12-05 15:03:10|9846.6|9840.6|9846.6|9840.6|9846.6|9840.6|9846.6|9840.6|5
1733411000000|2024-12-05 15:03:20|9846|9838|9843|9831|9846|9838|9837.5|9826.9|4
1733411010000|2024-12-05 15:03:30|9842.6|9830.6|9839.3|9827.3|9842.6|9830.6|9839.3|9827.3|0
1733411020000|2024-12-05 15:03:40|9839.2|9827.2|9837.6|9825.6|9839.2|9827.4|9835.4|9825.4|2
1733411030000|2024-12-05 15:03:50|9835.2|9827.2|9835.2|9827.2|9835.2|9827.2|9835.2|9827.2|0
1733411040000|2024-12-05 15:04:00|9835.6|9827.6|9835.6|9827.6|9835.6|9827.6|9835.6|9827.6|0
1733411050000|2024-12-05 15:04:10|9835.7|9827.7|9830.8|9824.8|9835.7|9827.7|9830.8|9824.5|2
1733411060000|2024-12-05 15:04:20|9830.2|9824.2|9833|9825|9833|9826.4|9829.6|9823.6|4
1733411070000|2024-12-05 15:04:30|9832.7|9824.7|9832.2|9824.2|9832.7|9824.7|9832.2|9824.2|0
1733411090000|2024-12-05 15:04:50|9832.6|9824.6|9831.6|9823.6|9832.6|9824.6|9830.4|9823.6|0
1733411100000|2024-12-05 15:05:00|9831.7|9823.7|9829|9817|9831.7|9824.2|9824.4|9816.4|10
1733411120000|2024-12-05 15:05:20|9828.6|9816.6|9828.5|9816.5|9828.6|9816.6|9828.5|9816.5|0
1733411130000|2024-12-05 15:05:30|9827.2|9819.2|9826.4|9820.4|9827.2|9821|9826.4|9819.2|6
1733411140000|2024-12-05 15:05:40|9826|9818|9825.9|9819.9|9826|9819.9|9825.9|9818|3
1733411150000|2024-12-05 15:05:50|9826.5|9820.5|9826.6|9818.6|9826.6|9820.6|9824.6|9816.6|4
1733411160000|2024-12-05 15:06:00||9820.6||9820.6||9820.6||9820.6|0
1733411170000|2024-12-05 15:06:10|9826.1|9818.1|9826.4|9818.4|9826.4|9818.4|9826.1|9818.1|2
1733411190000|2024-12-05 15:06:30|9826.6|9818.6|9837.6|9825.6|9837.6|9827.2|9825.2|9818.6|10
1733411200000|2024-12-05 15:06:40|9835.6|9827.6|9842.2|9830.2|9842.4|9831.1|9835.6|9827.6|1
1733411220000|2024-12-05 15:07:00|9842.1|9830.1|9834.7|9822.7|9843.7|9834.2|9834.7|9822.7|3
1733411240000|2024-12-05 15:07:20|9830.8|9818.8|9840.8|9828.8|9840.8|9828.8|9829.2|9818.8|4
1733411250000|2024-12-05 15:07:30|9839.8|9827.8|9840.7|9828.7|9840.7|9828.7|9839.8|9827.8|0
1733411260000|2024-12-05 15:07:40|9839.2|9827.2|9837.7|9825.7|9839.2|9827.2|9837.7|9825.7|1
1733411270000|2024-12-05 15:07:50|9838.1|9826.1|9838.6|9826.6|9838.6|9826.6|9838.1|9826.1|0
1733411280000|2024-12-05 15:08:00|9837.8|9825.8|9837.7|9825.7|9837.8|9825.8|9837.7|9825.7|0
1733411300000|2024-12-05 15:08:20|9835.9|9829.9|9837.7|9825.7|9837.7|9830.4|9835.9|9825.7|1
1733411310000|2024-12-05 15:08:30|9837.8|9825.8|9837.8|9825.8|9837.8|9825.8|9837.8|9825.8|0
1733411320000|2024-12-05 15:08:40|9841.6|9829.6|9840.7|9828.7|9842.1|9830.1|9840.7|9828.7|3
1733411330000|2024-12-05 15:08:50|9841.2|9829.2|9841.6|9829.6|9841.6|9829.6|9840.7|9828.7|0
1733411340000|2024-12-05 15:09:00|9840.1|9834.1|9840.6|9832.6|9841.6|9834.1|9840.1|9828.8|1
1733411350000|2024-12-05 15:09:10|9837.2|9829.2|9841.1|9833.1|9841.1|9833.1|9837.2|9829.2|1
1733411360000|2024-12-05 15:09:20|9840.8|9832.8|9853.6|9841.6|9853.6|9841.6|9840.8|9832.8|6
1733411370000|2024-12-05 15:09:30|9854.4|9842.4|9852.3|9840.3|9855|9843|9852.3|9840.3|0
1733411380000|2024-12-05 15:09:40|9851.1|9843.1|9844.1|9832.1|9851.1|9843.1|9844.1|9832.1|2
1733411390000|2024-12-05 15:09:50|9843.6|9831.6|9845.1|9833.1|9845.1|9833.1|9843.3|9831.3|0
1733411400000|2024-12-05 15:10:00|9841.9|9833.9|9849.7|9837.7|9850|9838|9840.2|9829.9|4
1733411410000|2024-12-05 15:10:10|9850.1|9841.7|9847.8|9835.8|9850.1|9842.1|9846.8|9834.8|5
1733411420000|2024-12-05 15:10:20|9845.4|9837.4|9845.4|9837.4|9845.4|9837.4|9845.4|9837.4|0
1733411430000|2024-12-05 15:10:30|9851.3|9843.3|9852.2|9840.2|9852.2|9843.3|9851.3|9840.2|11
1733411440000|2024-12-05 15:10:40|9853|9841|9853.2|9841.2|9853.2|9841.2|9853|9841|36
1733411450000|2024-12-05 15:10:50|9855|9843|9856.2|9844.2|9856.2|9844.2|9855|9843|1
1733411460000|2024-12-05 15:11:00|9856.4|9844.4|9850.9|9838.9|9857.2|9845.2|9850.9|9838.9|2
1733411470000|2024-12-05 15:11:10|9850|9838|9850.6|9838.6|9850.6|9838.6|9847.3|9835.3|1
1733411480000|2024-12-05 15:11:20|9849.8|9837.8|9854.4|9842.4|9854.4|9842.4|9849.8|9837.8|1
1733411490000|2024-12-05 15:11:30|9856|9844|9855.8|9843.8|9856|9844|9855.8|9843.8|0
1733411500000|2024-12-05 15:11:40|9855.4|9843.4|9855.4|9843.4|9855.4|9843.4|9855.4|9843.4|0
1733411510000|2024-12-05 15:11:50|9856.2|9844.2|9856|9844|9856.5|9844.5|9856|9844|0
1733411520000|2024-12-05 15:12:00|9855.6|9847.6|9854.4|9842.4|9855.9|9847.6|9854.4|9842.4|2
1733411540000|2024-12-05 15:12:20|9854.9|9842.9|9856.4|9844.4|9856.4|9844.4|9854.9|9842.9|1
1733411550000|2024-12-05 15:12:30|9856.3|9844.3|9856.3|9844.3|9856.3|9844.3|9856.3|9844.3|0
1733411560000|2024-12-05 15:12:40|9855.9|9843.9|9856.9|9844.9|9856.9|9844.9|9855.7|9843.7|2
1733411570000|2024-12-05 15:12:50|9855.7|9847.7|9855.8|9847.8|9855.9|9847.9|9855.7|9847.7|4
1733411580000|2024-12-05 15:13:00|9857|9845|9855.8|9847.8|9857|9847.8|9855.3|9845|2
1733411590000|2024-12-05 15:13:10|9856|9848|9855.7|9847.7|9858.7|9852.1|9855.7|9846.7|4
1733411600000|2024-12-05 15:13:20|9855.4|9843.4|9852.4|9844.4|9855.4|9844.4|9852.4|9843.4|1
1733411610000|2024-12-05 15:13:30|9852.2|9844.2|9851.8|9843.8|9852.2|9844.2|9851.8|9843.8|0
1733411620000|2024-12-05 15:13:40|9852.6|9844.6|9850.6|9838.6|9852.8|9844.8|9850.6|9838.6|3
1733411640000|2024-12-05 15:14:00|9850.7|9838.7|9849.4|9843.4|9850.7|9843.4|9849.1|9838.7|0
1733411670000|2024-12-05 15:14:30|9849.3|9841.3|9849.7|9841.7|9849.9|9843.7|9849.3|9841.3|5
1733411680000|2024-12-05 15:14:40|9848.6|9842.6|9849.6|9837.6|9850.1|9842.6|9848.3|9837.6|1
1733411690000|2024-12-05 15:14:50|9846.8|9838.8|9848.1|9840.1|9848.1|9840.1|9846.8|9838.8|1
1733411700000|2024-12-05 15:15:00|9848.4|9840.4|9851.8|9843.8|9851.8|9843.8|9848.4|9840.4|4
1733411720000|2024-12-05 15:15:20|||||||||1
1733411730000|2024-12-05 15:15:30|9851.2|9845.2|9856.6|9844.6|9858.5|9849.3|9851.2|9844.5|7
1733411740000|2024-12-05 15:15:40|9853.3|9845.3|9853.3|9845.3|9853.3|9845.3|9853.3|9845.3|0
1733411750000|2024-12-05 15:15:50|9855.9|9843.9|9858.3|9850.3|9859.4|9850.3|9855.9|9843.9|1
1733411760000|2024-12-05 15:16:00|9858.4|9850.4|9858.4|9850.4|9858.4|9850.4|9858.3|9850.3|1
1733411770000|2024-12-05 15:16:10|9872.8|9860.8|9873.1|9865.1|9874.6|9865.1|9872.2|9860.8|6
1733411780000|2024-12-05 15:16:20|9873.2|9865.2|9872.8|9860.8|9877.5|9868.9|9871.4|9859.4|11
1733411790000|2024-12-05 15:16:30|9870.9|9858.9|9870.8|9858.8|9871.3|9859.3|9870.8|9858.8|0
1733411800000|2024-12-05 15:16:40|9867.8|9855.8|9866.4|9854.4|9867.8|9855.8|9866.4|9854.4|1
1733411810000|2024-12-05 15:16:50|9870.2|9858.2|9870.2|9858.2|9870.2|9858.2|9870.2|9858.2|2
1733411820000|2024-12-05 15:17:00|9869|9857|9866.9|9854.9|9869|9857|9866.9|9854.9|0
1733411830000|2024-12-05 15:17:10|9867.7|9855.7|9864.2|9856.2|9867.8|9856.2|9864.2|9855.3|1
1733411840000|2024-12-05 15:17:20|9863.8|9855.8|9856.8|9844.8|9864.9|9855.8|9856.8|9844.8|4
1733411850000|2024-12-05 15:17:30|9854.4|9846.4|9856.7|9844.7|9857.8|9846.4|9854.4|9844.7|0
1733411860000|2024-12-05 15:17:40|9855.3|9847.3|9851.4|9839.4|9855.3|9847.3|9850.8|9838.8|1
1733411870000|2024-12-05 15:17:50|9850|9844|9857.3|9845.3|9857.3|9845.3|9850|9842.8|2
1733411880000|2024-12-05 15:18:00|9857.8|9845.8|9855.7|9843.7|9857.8|9847.2|9855.1|9843.7|5
1733411890000|2024-12-05 15:18:10|9855.2|9843.2|9850.5|9842.5|9855.6|9844.3|9850.5|9839.9|0
1733411900000|2024-12-05 15:18:20|9851.5|9839.5|9851.5|9839.5|9851.5|9839.5|9851.5|9839.5|0
1733411910000|2024-12-05 15:18:30|9850.9|9838.9|9851.9|9839.9|9851.9|9839.9|9850.9|9838.9|0
1733411920000|2024-12-05 15:18:40|9851.5|9839.5|9851.5|9839.5|9851.5|9845|9850.5|9839.5|2
1733411930000|2024-12-05 15:18:50|9850.4|9842.4|9851|9843|9851|9843|9850.3|9842.3|5
1733411940000|2024-12-05 15:19:00|9851.2|9845.2|9850.5|9842.5|9851.2|9845.2|9850.5|9842.5|5
1733411950000|2024-12-05 15:19:10|9850.1|9842.1|9850.1|9842.1|9850.1|9842.1|9850.1|9842.1|0
1733411970000|2024-12-05 15:19:30|9849.8|9841.8|9849.8|9841.8|9849.8|9841.8|9849.8|9841.8|0
1733411980000|2024-12-05 15:19:40|9848.6|9840.6|9851|9839|9851|9841.4|9848.5|9839|6
1733411990000|2024-12-05 15:19:50|9848.5|9840.5|9851|9839|9851|9840.5|9848.5|9839|0
1733412000000|2024-12-05 15:20:00|9849.9|9841.9|9845.2|9833.2|9850.4|9841.9|9845.2|9833.2|1
1733412010000|2024-12-05 15:20:10|9844|9838|9844.3|9838.3|9844.3|9838.3|9844|9838|0
1733412020000|2024-12-05 15:20:20|9844.8|9838.8|9839.4|9827.4|9844.8|9838.8|9839.4|9827.4|4
1733412030000|2024-12-05 15:20:30|9838.4|9826.4|9835.9|9823.9|9838.4|9826.4|9835.5|9823.5|2
1733412040000|2024-12-05 15:20:40|9834.9|9822.9|9834.9|9822.9|9834.9|9824.5|9832.4|9822.8|4
1733412060000|2024-12-05 15:21:00|||||||||1
1733412070000|2024-12-05 15:21:10|9830.4|9824.4|9829.9|9823.9|9830.4|9824.4|9829.9|9823.9|5
1733412080000|2024-12-05 15:21:20|9830.9|9818.9|9827.7|9819.7|9830.9|9821.4|9827.7|9818.5|0
1733412090000|2024-12-05 15:21:30|9827.5|9819.5|9827.5|9819.5|9827.5|9819.5|9827.5|9819.5|0
1733412100000|2024-12-05 15:21:40|9827.9|9819.9|9827.9|9819.9|9827.9|9819.9|9827.5|9819.5|0
1733412110000|2024-12-05 15:21:50|9827.4|9821.4|9835.8|9823.8|9835.8|9823.8|9827.4|9821.4|4
1733412120000|2024-12-05 15:22:00|9834.2|9826.2|9834.2|9826.2|9834.2|9826.2|9834.2|9826.2|0
1733412130000|2024-12-05 15:22:10|9830.8|9824.8|9829.8|9817.8|9830.8|9824.8|9829.8|9817.8|2
1733412140000|2024-12-05 15:22:20|9831.8|9819.8|9832.9|9820.9|9832.9|9820.9|9830.8|9818.8|0
1733412150000|2024-12-05 15:22:30|9835.3|9823.3|9834.7|9826.7|9835.6|9826.7|9833.2|9823.3|3
1733412160000|2024-12-05 15:22:40|9834.2|9828.2|9843.3|9831.3|9843.3|9831.3|9834.2|9828.2|2
1733412170000|2024-12-05 15:22:50|9840.5|9832.5|9841.2|9833.2|9843.2|9833.2|9840.5|9830.8|1
1733412190000|2024-12-05 15:23:10|9841.6|9833.6|9829.3|9817.3|9842.2|9834.2|9829.3|9817.3|8
1733412200000|2024-12-05 15:23:20|9828.9|9816.9|9827.7|9819.7|9831.7|9820.6|9823.8|9816.3|10
1733412210000|2024-12-05 15:23:30|9828.4|9820.4|9830.7|9818.7|9830.7|9820.4|9823.1|9817.1|6
1733412220000|2024-12-05 15:23:40|9834.6|9822.6|9833.4|9821.4|9834.6|9822.6|9832.2|9820.2|1
1733412230000|2024-12-05 15:23:50|9832.7|9820.7|9830.6|9818.6|9832.7|9820.7|9830.6|9818.6|0
1733412240000|2024-12-05 15:24:00|9830.7|9818.7|9834.2|9822.2|9834.2|9822.7|9830.3|9818.3|3
1733412250000|2024-12-05 15:24:10|9834.7|9822.7|9829.1|9817.1|9834.7|9822.7|9829.1|9817.1|5
1733412260000|2024-12-05 15:24:20|9832.3|9820.3|9834.5|9822.5|9834.7|9822.7|9832.3|9820.3|2
1733412270000|2024-12-05 15:24:30|9834.6|9822.6|9836.2|9824.2|9836.6|9824.6|9834.6|9822.6|5
1733412280000|2024-12-05 15:24:40|9830.1|9818.1|9830.7|9818.7|9831.1|9819.1|9830.1|9818.1|4
1733412290000|2024-12-05 15:24:50|9825.1|9819.1|9825.2|9817.2|9825.6|9819.1|9825.1|9817.1|1
1733412300000|2024-12-05 15:25:00|9828.7|9816.7|9828.8|9816.8|9829.6|9817.6|9828.5|9816.5|1
1733412310000|2024-12-05 15:25:10|9829.5|9817.5|9834.2|9822.2|9834.2|9822.2|9827|9816.8|2
1733412320000|2024-12-05 15:25:20|9834.7|9822.7|9823.1|9817.1|9834.7|9822.7|9823.1|9816.8|1
1733412330000|2024-12-05 15:25:30|9825.2|9817.2|9834|9822|9834|9822|9824.4|9814.7|7
1733412340000|2024-12-05 15:25:40|9834.8|9822.8|9834.2|9822.2|9836.8|9826.3|9834.2|9822.2|1
1733412350000|2024-12-05 15:25:50|9834.7|9822.7|9835.9|9823.9|9836.5|9824.5|9834.7|9822.7|0
1733412360000|2024-12-05 15:26:00|9836.4|9824.4|9835.9|9823.9|9836.4|9824.4|9835.9|9823.9|0
1733412370000|2024-12-05 15:26:10|9834.3|9826.3|9831.8|9819.8|9836.7|9826.3|9831.8|9819.8|2
1733412380000|2024-12-05 15:26:20|9832.3|9820.3|9835.4|9823.4|9835.4|9823.4|9831.8|9819.8|2
1733412390000|2024-12-05 15:26:30|9835.3|9823.3|9834.8|9822.8|9835.3|9823.3|9834.1|9822.1|0
1733412400000|2024-12-05 15:26:40|9835.3|9823.3|9835.7|9823.7|9835.7|9823.7|9834.8|9822.8|1
1733412410000|2024-12-05 15:26:50|9835.8|9823.8|9826.6|9818.6|9835.8|9824.4|9826.6|9818.6|2
1733412420000|2024-12-05 15:27:00|9826.2|9818.2|9829.8|9817.8|9830.2|9818.6|9825.8|9817.7|5
1733412430000|2024-12-05 15:27:10|9827|9819|9828.4|9820.4|9830|9820.7|9825.2|9813.8|9
1733412440000|2024-12-05 15:27:20|9828.8|9820.8|9823.9|9815.9|9828.8|9820.8|9823.9|9815.9|4
1733412450000|2024-12-05 15:27:30|9824.9|9816.9|9824.9|9816.9|9824.9|9816.9|9824.9|9816.9|3
1733412470000|2024-12-05 15:27:50|9825.5|9817.5|9828.2|9822.2|9829.9|9822.2|9825.5|9817.5|7
1733412480000|2024-12-05 15:28:00|9828.4|9822.4|9828|9816|9832.9|9824.3|9826.3|9815.9|3
1733412490000|2024-12-05 15:28:10|9826.4|9818.4|9827.4|9819.4|9827.4|9819.4|9826.4|9818.4|3
1733412500000|2024-12-05 15:28:20|||||||||3
1733412510000|2024-12-05 15:28:30|9826.9|9818.9|9826.8|9818.8|9826.9|9818.9|9826.8|9818.8|0
1733412520000|2024-12-05 15:28:40|9827.9|9819.9|9825.3|9819.3|9827.9|9819.9|9825.3|9818.9|11
1733412530000|2024-12-05 15:28:50|9827.9|9819.9|9827.9|9819.9|9827.9|9819.9|9827.9|9819.9|0
1733412540000|2024-12-05 15:29:00|9827.8|9819.8|9826.8|9818.8|9828|9819.8|9823.3|9815.2|4
1733412550000|2024-12-05 15:29:10|9826.9|9818.9|9827.3|9815.3|9828.1|9818.9|9824.5|9813.8|7
1733412560000|2024-12-05 15:29:20|9827.7|9815.7|9830|9818|9836.1|9824.1|9826.3|9815.7|55
1733412570000|2024-12-05 15:29:30|9830.5|9818.5|9824|9816|9830.5|9818.5|9821.5|9814|11
1733412580000|2024-12-05 15:29:40|9825|9817|9824.3|9816.3|9826.7|9817|9824.3|9814.7|3
1733412590000|2024-12-05 15:29:50|9824.2|9816.2|9829|9821|9829.4|9821.4|9824.2|9816.2|2
1733412600000|2024-12-05 15:30:00|9828.5|9820.5|9825.2|9817.2|9830.4|9820.5|9825.2|9816.3|0
1733412610000|2024-12-05 15:30:10|9824.8|9818.8|9799.8|9793.8|9824.8|9818.8|9798.2|9791|20
1733412620000|2024-12-05 15:30:20|9799.4|9793.4|9805|9797|9805.8|9797|9799.4|9792.4|6
1733412630000|2024-12-05 15:30:30|9804.8|9796.8|9794.5|9788.5|9804.8|9796.8|9793.6|9782.9|6
1733412640000|2024-12-05 15:30:40|9803.5|9791.5|9801.3|9795.3|9803.5|9795.7|9800.3|9788.4|4
1733412650000|2024-12-05 15:30:50|9801.7|9795.7|9804|9792|9807|9799|9801.7|9791.9|4
1733412660000|2024-12-05 15:31:00|9803.9|9791.9|9809|9797|9809|9798.8|9802.3|9791.9|8
1733412670000|2024-12-05 15:31:10|9808.7|9796.7|9811.4|9799.4|9811.9|9800.2|9807.3|9795.3|1
1733412680000|2024-12-05 15:31:20|9812.2|9800.2|9812.3|9800.3|9812.3|9800.3|9812.2|9800.2|0
1733412690000|2024-12-05 15:31:30|9813.5|9801.5|9826|9814|9831.2|9819.2|9812.8|9800.8|2
1733412700000|2024-12-05 15:31:40|9827.8|9815.8|9820.9|9808.9|9827.8|9815.8|9820.9|9808.9|1
1733412710000|2024-12-05 15:31:50|9817.9|9809.9|9821.2|9813.2|9822|9813.2|9817.9|9806.2|0
1733412720000|2024-12-05 15:32:00|9821.6|9813.6|9821.6|9813.6|9821.6|9813.6|9821.6|9813.6|0
1733412730000|2024-12-05 15:32:10|9816.8|9808.8|9816.6|9804.6|9820.4|9808.8|9815.8|9803.8|3
1733412740000|2024-12-05 15:32:20|9816.3|9804.3|9816.4|9804.4|9816.4|9804.4|9816|9804|0
1733412750000|2024-12-05 15:32:30|9816.5|9804.5|9816.3|9804.3|9817.5|9805.5|9812.9|9800.9|5
1733412760000|2024-12-05 15:32:40|9815.8|9803.8|9817|9805|9819.1|9807.1|9815.8|9803.8|4
1733412770000|2024-12-05 15:32:50|9819.1|9807.1|9814.5|9806.5|9819.1|9807.1|9814.5|9806.5|0
1733412780000|2024-12-05 15:33:00|9814.6|9806.6|9814.6|9806.6|9814.6|9806.6|9814.6|9806.6|1
1733412790000|2024-12-05 15:33:10|9811|9805|9814.3|9802.3|9815.8|9805.5|9811|9799.4|8
1733412800000|2024-12-05 15:33:20|9814|9806|9814|9808|9814.4|9808|9814|9806|0
1733412810000|2024-12-05 15:33:30|9818|9810|9818|9810|9818|9810|9818|9810|2
1733412820000|2024-12-05 15:33:40|9822.3|9810.3|9822.7|9814.7|9825.1|9815|9821|9809.8|4
1733412830000|2024-12-05 15:33:50|9825.5|9813.5|9818.4|9806.4|9825.6|9813.6|9817.9|9805.9|3
1733412840000|2024-12-05 15:34:00|9817.4|9809.4|9819.9|9807.9|9819.9|9809.4|9817.4|9807.9|0
1733412860000|2024-12-05 15:34:20|9822.4|9810.4|9825.5|9813.5|9825.5|9813.5|9822.4|9810.4|0
1733412870000|2024-12-05 15:34:30|9826.4|9814.4|9826.4|9818.4|9826.4|9818.4|9825.9|9814.4|0
1733412890000|2024-12-05 15:34:50|9828.2|9816.2|9810.8|9798.8|9828.7|9816.7|9810|9798|17
1733412900000|2024-12-05 15:35:00|9812.3|9800.3|9811|9799|9812.8|9800.8|9806.7|9794.7|1
1733412920000|2024-12-05 15:35:20|9810.2|9798.2|9808.4|9796.4|9810.2|9798.2|9808.4|9796.4|0
1733412930000|2024-12-05 15:35:30|9808.3|9796.3|9811.8|9799.8|9812.1|9800.1|9808.3|9796.3|0
1733412940000|2024-12-05 15:35:40|9821.7|9809.7|9827.8|9815.8|9827.8|9815.8|9821.3|9809.3|5
1733412950000|2024-12-05 15:35:50|9828.2|9816.2|9825.9|9813.9|9830.6|9821.9|9825.8|9813.8|3
1733412960000|2024-12-05 15:36:00|9824.8|9812.8|9824.8|9812.8|9824.8|9812.8|9824.8|9812.8|0
1733412970000|2024-12-05 15:36:10|9830.2|9818.2|9830.6|9818.6|9830.6|9818.6|9829.8|9817.8|1
1733412980000|2024-12-05 15:36:20|9831|9819|9831|9819|9831|9819|9831|9819|0
1733413000000|2024-12-05 15:36:40|9830.9|9818.9|9828.5|9820.5|9830.9|9820.5|9828.5|9818.9|1
1733413010000|2024-12-05 15:36:50|9828.6|9820.6|9825.1|9813.1|9828.6|9820.6|9823.4|9811.4|5
1733413020000|2024-12-05 15:37:00|9825|9813|9824.5|9812.5|9825|9813|9824.5|9812.5|0
1733413030000|2024-12-05 15:37:10|9824.4|9812.4|9824.4|9812.4|9824.4|9812.4|9824.4|9812.4|0
1733413040000|2024-12-05 15:37:20|9822.8|9814.8|9822.8|9814.8|9822.8|9814.8|9822.8|9814.8|0
1733413050000|2024-12-05 15:37:30|9822.9|9814.9|9828.9|9816.9|9834.5|9826.5|9822.9|9814.9|8
1733413060000|2024-12-05 15:37:40|9829.7|9817.7|9838.9|9830.9|9840.9|9830.9|9828.8|9816.8|7
1733413070000|2024-12-05 15:37:50|9840.5|9828.5|9841.4|9829.4|9841.4|9831.8|9838.8|9828.5|4
1733413080000|2024-12-05 15:38:00|9841.3|9829.3|9850.1|9838.1|9851.4|9840.9|9839.7|9829.3|4
1733413090000|2024-12-05 15:38:10|9850.8|9838.8|9846.4|9834.4|9851.4|9840.6|9846.4|9834.4|1
1733413110000|2024-12-05 15:38:30|9846.6|9834.6|9846.6|9838.6|9846.6|9838.6|9843.4|9834.3|3
1733413120000|2024-12-05 15:38:40|9846|9840|9846.2|9840.2|9846.2|9840.2|9846|9840|0
1733413130000|2024-12-05 15:38:50|9851.7|9839.7|9849.7|9843.7|9851.7|9844.2|9849.7|9839.3|2
1733413140000|2024-12-05 15:39:00|9851.2|9839.2|9849.7|9841.7|9851.2|9841.7|9849.2|9839.2|1
1733413150000|2024-12-05 15:39:10|9848.2|9840.2|9849.1|9841.1|9851.7|9841.3|9848.2|9839.7|14
1733413160000|2024-12-05 15:39:20|9849.2|9841.2|9849.1|9841.1|9850.6|9841.2|9849|9838.6|1
1733413170000|2024-12-05 15:39:30|9850.7|9838.7|9850.6|9838.6|9851.1|9841.1|9849|9838.6|1
1733413180000|2024-12-05 15:39:40|9849|9841|9849.5|9841.5|9850.6|9841.5|9848.7|9838.4|1
1733413190000|2024-12-05 15:39:50|9849.1|9843.5|9849.5|9841.5|9850.7|9843.5|9849.1|9838.7|1
1733413200000|2024-12-05 15:40:00|9849.7|9841.7|9850.5|9842.5|9850.5|9843.1|9849.1|9841.7|4
1733413210000|2024-12-05 15:40:10|9849.9|9843.9|9847.6|9841.6|9850.2|9844.2|9847.6|9841.6|2
1733413220000|2024-12-05 15:40:20|9847.1|9841.1|9850.1|9842.1|9851.5|9844.1|9844.6|9838.3|7
1733413230000|2024-12-05 15:40:30|9849.7|9841.7|9850.1|9842.1|9850.1|9842.1|9849.6|9841.6|0
1733413240000|2024-12-05 15:40:40|9850.5|9842.5|9850.1|9844.1|9850.6|9844.1|9850.1|9842.5|0
1733413250000|2024-12-05 15:40:50|9835.8|9829.8|9835.3|9827.3|9839.5|9829.8|9834.7|9825|8
1733413260000|2024-12-05 15:41:00|9837.2|9825.2|9837.7|9831.7|9839.1|9831.7|9833.2|9823.3|3
1733413270000|2024-12-05 15:41:10|9837.8|9831.8|9844.8|9832.8|9846.1|9834.1|9837.8|9829.1|8
1733413280000|2024-12-05 15:41:20|9842.8|9830.8|9843.7|9831.7|9843.9|9834.1|9841.1|9830.8|0
1733413290000|2024-12-05 15:41:30|9843.8|9831.8|9848.2|9836.2|9848.2|9838.1|9840.4|9831.8|4
1733413300000|2024-12-05 15:41:40|9849.4|9837.4|9846.7|9834.7|9849.5|9837.5|9846.3|9834.3|3
1733413310000|2024-12-05 15:41:50|9843.1|9835.1|9849.5|9837.5|9849.5|9839.8|9843.1|9835.1|3
1733413320000|2024-12-05 15:42:00|9849.2|9837.2|9852.1|9840.1|9852.1|9840.2|9846.8|9837.2|2
1733413330000|2024-12-05 15:42:10|9851.7|9839.7|9851|9839|9852.9|9844.7|9850.6|9839|3
1733413340000|2024-12-05 15:42:20|9852.5|9840.5|9850.7|9838.7|9852.9|9844|9849.1|9837.1|18
1733413350000|2024-12-05 15:42:30|9850.8|9838.8|9847.6|9839.6|9850.8|9839.6|9847|9836.7|1
1733413360000|2024-12-05 15:42:40|9849.2|9837.2|9850.6|9842.6|9852|9843.2|9847.4|9836.8|2
1733413370000|2024-12-05 15:42:50|9851.1|9839.1|9853.2|9841.2|9853.7|9843.9|9850.8|9839.1|0
1733413380000|2024-12-05 15:43:00|9853.3|9841.3|9852.6|9844.6|9853.3|9844.6|9850.8|9841.3|3
1733413390000|2024-12-05 15:43:10|9851.9|9845.9|9851.9|9845.9|9851.9|9845.9|9851.9|9845.9|0
1733413400000|2024-12-05 15:43:20|9846.7|9838.7|9846.3|9840.3|9847.9|9841.4|9844.9|9838.7|11
1733413410000|2024-12-05 15:43:30|9846.4|9840.4|9842.1|9836.1|9847.9|9840.4|9842.1|9831.1|6
1733413420000|2024-12-05 15:43:40|9843.8|9835.8|9846.5|9838.5|9846.9|9840.9|9843.5|9835.5|3
1733413430000|2024-12-05 15:43:50|9846.3|9840.3|9848.4|9836.4|9848.4|9840.9|9846.3|9836.4|1
1733413440000|2024-12-05 15:44:00|9848.1|9836.1|9851.5|9843.5|9852|9844.6|9846.6|9836.1|3
1733413450000|2024-12-05 15:44:10|9853.6|9841.6|9853.1|9841.1|9853.6|9843.5|9850.8|9840.2|0
1733413460000|2024-12-05 15:44:20|9853.5|9841.5|9851.7|9839.7|9853.5|9843.5|9850.5|9838.5|0
1733413480000|2024-12-05 15:44:40|9852.5|9840.5|9850.9|9838.9|9853|9841|9850.9|9838.9|1
1733413500000|2024-12-05 15:45:00|9852|9840|9851.2|9839.2|9852.5|9840.5|9850.3|9838.3|1
1733413510000|2024-12-05 15:45:10|9850.8|9838.8|9850.4|9842.4|9852.2|9842.4|9850.4|9838.8|1
1733413520000|2024-12-05 15:45:20|9852.1|9840.1|9852.1|9840.1|9852.1|9843|9850.4|9840|0
1733413530000|2024-12-05 15:45:30|9852|9840|9852|9840|9852.1|9842.5|9850.4|9840|0
1733413540000|2024-12-05 15:45:40|9850.4|9842.4|9834.4|9826.4|9852.1|9842.4|9834.4|9824.8|4
1733413550000|2024-12-05 15:45:50|9834.3|9826.3|9830.2|9822.2|9834.3|9826.3|9830.2|9819.8|1
1733413560000|2024-12-05 15:46:00|9830.3|9822.3|9829|9821|9831.9|9822.3|9829|9819.8|3
1733413580000|2024-12-05 15:46:20|9827.6|9821.6|9827.5|9821.5|9827.6|9821.6|9827.4|9821.4|1
1733413590000|2024-12-05 15:46:30|9833.7|9821.7|9831.8|9819.8|9835.8|9823.8|9831.8|9819.8|2
1733413600000|2024-12-05 15:46:40|9833.9|9821.9|9835.2|9827.2|9835.2|9827.2|9831|9821.2|4
1733413610000|2024-12-05 15:46:50|9834.6|9828.6|9842.7|9836.7|9843.2|9836.7|9833.7|9825.8|3
1733413620000|2024-12-05 15:47:00|9846.5|9834.5|9843.3|9835.3|9846.5|9835.3|9843.3|9834.5|3
1733413630000|2024-12-05 15:47:10|9846.2|9834.2|9845.2|9837.2|9846.2|9837.2|9845.2|9834.2|1
1733413640000|2024-12-05 15:47:20|9843.8|9837.8|9843.8|9837.8|9845.2|9837.8|9843.8|9837.2|0
1733413650000|2024-12-05 15:47:30|9845.2|9839.2|9849.4|9841.4|9851.5|9844.6|9845.2|9839.2|3
1733413660000|2024-12-05 15:47:40|9849.5|9841.5|9848.5|9842.5|9849.5|9843|9848.5|9841.5|0
1733413670000|2024-12-05 15:47:50|9851|9845|9852.3|9846.3|9852.9|9846.9|9851|9845|15
1733413680000|2024-12-05 15:48:00|9852.4|9846.4|9850.3|9844.3|9852.4|9846.4|9848.9|9840.9|5
1733413690000|2024-12-05 15:48:10|9850.9|9844.9|9847.3|9841.3|9850.9|9844.9|9847.1|9841.1|5
1733413700000|2024-12-05 15:48:20|9846.8|9840.8|9847.1|9839.1|9848.1|9841.6|9846.6|9835.5|5
1733413710000|2024-12-05 15:48:30|9845.9|9837.9|9845.8|9839.8|9845.9|9839.8|9845.8|9837.9|0
1733413720000|2024-12-05 15:48:40|9846.1|9840.1|9846.1|9840.1|9846.1|9840.1|9846.1|9840.1|0
1733413740000|2024-12-05 15:49:00|9845.6|9839.6|9843.6|9835.6|9851.7|9842.5|9839.8|9831.6|12
1733413750000|2024-12-05 15:49:10|9844.1|9836.1|9844.1|9836.1|9844.1|9836.1|9843.6|9835.6|1
1733413760000|2024-12-05 15:49:20|9844.2|9836.2|9852.7|9840.7|9853.2|9841.2|9844.2|9836.2|2
1733413770000|2024-12-05 15:49:30|9853.2|9841.2|9851.6|9845.6|9853.2|9845.6|9850.7|9841.2|0
1733413780000|2024-12-05 15:49:40|9852.2|9846.2|9852.4|9844.4|9852.4|9846.2|9852.2|9844.4|0
1733413790000|2024-12-05 15:49:50|9851.6|9845.6|9852.8|9840.8|9852.8|9845.7|9851.6|9840.8|2
1733413800000|2024-12-05 15:50:00|9853.6|9841.6|9852.6|9846.6|9854.4|9846.6|9851.5|9841.6|4
1733413810000|2024-12-05 15:50:10|9853.2|9847.2|9852.6|9846.6|9853.2|9847.2|9852.6|9846.6|4
1733413820000|2024-12-05 15:50:20|9852.4|9846.4|9852.9|9846.9|9853.4|9847.4|9852.4|9846.4|3
1733413830000|2024-12-05 15:50:30|9853.2|9847.2|9853.4|9847.4|9853.4|9847.4|9853.2|9847.2|1
1733413840000|2024-12-05 15:50:40|9853.2|9847.2|9853.4|9847.4|9853.4|9847.4|9852.4|9845|4
1733413850000|2024-12-05 15:50:50|9853.5|9847.5|9868.6|9860.6|9872.9|9863.2|9853.5|9847.5|4
1733413860000|2024-12-05 15:51:00|9868.7|9860.7|9869.5|9863.5|9869.5|9863.5|9868.6|9860.7|1
1733413870000|2024-12-05 15:51:10|9872.6|9866.6|9872|9864|9875.2|9869.2|9871.2|9863.8|8
1733413880000|2024-12-05 15:51:20|9871.8|9865.8|9859.3|9851.3|9872.3|9866.3|9855.4|9847.4|3
1733413890000|2024-12-05 15:51:30|9857.3|9850|9861.7|9855.7|9863.6|9855.7|9857.3|9850|2
1733413900000|2024-12-05 15:51:40|9862.3|9856.3|9861.9|9853.9|9862.3|9856.3|9861.3|9853.3|2
1733413920000|2024-12-05 15:52:00|9864.7|9856.7|9865.4|9859.4|9865.8|9859.4|9864.7|9856.7|0
1733413930000|2024-12-05 15:52:10|9872.2|9860.2|9871.2|9865.2|9872.6|9865.2|9871.2|9860.2|1
1733413940000|2024-12-05 15:52:20|9871.3|9865.3|9865.6|9859.6|9875.6|9865.3|9865.6|9857.6|2
1733413950000|2024-12-05 15:52:30|9865.4|9859.4|9862|9854|9866.2|9859.4|9861.7|9854|1
1733413960000|2024-12-05 15:52:40|9861.3|9855.3|9862.5|9856.5|9865.4|9857.4|9861.3|9855.3|2
1733413970000|2024-12-05 15:52:50|9862.4|9856.4|9872.1|9864.1|9873|9864.1|9862.4|9855.4|2
1733413980000|2024-12-05 15:53:00|9874.1|9868.1|9867.1|9855.1|9875.1|9868.1|9867.1|9855.1|3
1733413990000|2024-12-05 15:53:10|9866.3|9854.3|9866.2|9854.2|9866.3|9854.3|9866.2|9854.2|0
1733414000000|2024-12-05 15:53:20|9867.9|9855.9|9867.8|9855.8|9867.9|9855.9|9865|9853|4
1733414010000|2024-12-05 15:53:30|9867.6|9855.6|9864.1|9856.1|9867.6|9856.1|9864.1|9855.6|1
1733414020000|2024-12-05 15:53:40|9867|9855|9866.3|9854.3|9867.3|9855.3|9866.3|9854.3|2
1733414030000|2024-12-05 15:53:50|9866.2|9854.2|9866.4|9854.4|9866.7|9854.7|9865.8|9853.8|0
1733414040000|2024-12-05 15:54:00|9866.3|9854.3|9855.7|9843.7|9866.3|9854.3|9855.7|9843.7|1
1733414050000|2024-12-05 15:54:10|9855.6|9843.6|9856.1|9844.1|9856.6|9844.6|9854.2|9842.2|25
1733414070000|2024-12-05 15:54:30|9856.5|9844.5|9856.6|9844.6|9856.6|9844.6|9856.5|9844.5|0
1733414090000|2024-12-05 15:54:50|9862.4|9850.4|9854.3|9846.3|9862.4|9851.8|9854.3|9846.1|12
1733414100000|2024-12-05 15:55:00|9854.4|9846.4|9856.7|9848.7|9857.9|9848.9|9854.4|9845.9|0
1733414110000|2024-12-05 15:55:10|9853.4|9845.4|9853.3|9845.3|9855.1|9845.4|9853.3|9843.1|1
1733414120000|2024-12-05 15:55:20|9854.9|9842.9|9853.6|9845.6|9855.4|9846.2|9853.4|9842.9|0
1733414130000|2024-12-05 15:55:30|9853.7|9847.7|9853.7|9847.7|9854.2|9847.7|9853.7|9845.8|0
1733414140000|2024-12-05 15:55:40|9853.2|9845.2|9850.4|9842.4|9853.2|9845.2|9850.4|9838.6|3
1733414150000|2024-12-05 15:55:50|9851.2|9843.2|9851.2|9843.2|9851.2|9843.2|9851.2|9843.2|0
1733414160000|2024-12-05 15:56:00|9852|9840|9850.8|9844.8|9852|9844.8|9849.7|9840|1
1733414170000|2024-12-05 15:56:10|9851.4|9843.4|9856|9844|9856|9845.6|9850.9|9843.4|1
1733414180000|2024-12-05 15:56:20|9856.5|9844.5|9852.8|9844.8|9856.5|9844.8|9852.8|9842|1
1733414190000|2024-12-05 15:56:30|9853.1|9845.1|9850.9|9842.9|9853.6|9845.1|9850.9|9841.4|1
1733414200000|2024-12-05 15:56:40|9851.3|9843.3|9855.9|9843.9|9856|9844|9851|9840.6|1
1733414210000|2024-12-05 15:56:50|9855.8|9843.8|9855.8|9843.8|9855.8|9843.8|9855.8|9843.8|1
1733414220000|2024-12-05 15:57:00|9856.9|9844.9|9856.9|9844.9|9856.9|9844.9|9856.9|9844.9|0
1733414230000|2024-12-05 15:57:10|9853.7|9841.7|9854.8|9842.8|9854.8|9842.8|9853.7|9841.7|1
1733414240000|2024-12-05 15:57:20|9856.8|9844.8|9857.5|9849.5|9858.7|9849.5|9855.7|9843.7|2
1733414260000|2024-12-05 15:57:40|9864.2|9852.2|9861.5|9849.5|9865|9856.4|9861.5|9849.5|3
1733414270000|2024-12-05 15:57:50|9860.9|9852.9|9857.8|9849.8|9860.9|9852.9|9857.8|9848.5|2
1733414280000|2024-12-05 15:58:00|9857.5|9849.5|9857.7|9849.7|9860.5|9849.7|9857.5|9848.4|1
1733414300000|2024-12-05 15:58:20|9856.1|9850.1|9858|9850|9858|9850.1|9856.1|9850|0
1733414320000|2024-12-05 15:58:40|9861.5|9849.5|9859.8|9847.8|9861.5|9849.5|9859.8|9847.8|1
1733414330000|2024-12-05 15:58:50|9857.4|9849.4|9859.2|9851.2|9862.4|9851.2|9857.4|9848|2
1733414340000|2024-12-05 15:59:00|9860.9|9848.9|9858.5|9850.5|9860.9|9850.5|9858.5|9848.9|0
1733414350000|2024-12-05 15:59:10|9859.9|9851.9|9859.9|9851.9|9859.9|9851.9|9859|9851|0
1733414370000|2024-12-05 15:59:30|9858.4|9850.4|9856.6|9850.6|9858.4|9850.6|9856.6|9850.4|4
1733414380000|2024-12-05 15:59:40|9857.6|9845.6|9857.2|9845.2|9857.6|9845.6|9857.2|9845.2|1
1733414400000|2024-12-05 16:00:00|9857|9845|9857.4|9845.4|9859.3|9847.7|9854.5|9845|2
1733414410000|2024-12-05 16:00:10|9857|9845|9852.4|9846.4|9857|9846.6|9852.4|9845|0
1733414420000|2024-12-05 16:00:20|9853.8|9845.8|9855.1|9843.1|9855.2|9846.5|9852.5|9842.3|0
1733414430000|2024-12-05 16:00:30|9857.1|9845.1|9855.7|9847.7|9857.1|9847.7|9854.8|9842.8|1
1733414440000|2024-12-05 16:00:40|9854.7|9848.7|9855.6|9849.6|9855.6|9849.6|9854.6|9848.6|1
1733414460000|2024-12-05 16:01:00|9853.5|9845.5|9856.1|9848.1|9857.1|9848.1|9853.5|9845.1|3
1733414470000|2024-12-05 16:01:10|9858.1|9846.1|9848.9|9840.9|9858.1|9846.1|9848.9|9840.9|4
1733414480000|2024-12-05 16:01:20|9844|9838|9842.2|9836.2|9844|9838|9842.2|9836.2|0
1733414490000|2024-12-05 16:01:30|9842|9834|9840|9832|9842|9834|9840|9829.2|1
1733414500000|2024-12-05 16:01:40|9839.7|9831.7|9835.2|9827.2|9840.2|9832.2|9835.2|9826|1
1733414510000|2024-12-05 16:01:50|9839.7|9827.7|9844.8|9832.8|9844.8|9832.8|9838.9|9827.7|8
1733414520000|2024-12-05 16:02:00|9844.2|9832.2|9845.1|9833.1|9845.1|9833.1|9844.2|9832.2|0
1733414530000|2024-12-05 16:02:10|9845.5|9833.5|9840.1|9832.1|9845.7|9835.5|9840.1|9831.1|5
1733414540000|2024-12-05 16:02:20|9840|9832|9832|9826|9840|9832|9832|9822|3
1733414550000|2024-12-05 16:02:30|9833.8|9821.8|9828.3|9822.3|9833.8|9822.4|9828.3|9821|3
1733414560000|2024-12-05 16:02:40|9829|9817|9827.7|9819.7|9829|9819.7|9827.1|9816.7|3
1733414570000|2024-12-05 16:02:50|9827.2|9821.2|9825.4|9819.4|9827.3|9821.2|9824.9|9817.9|1
1733414580000|2024-12-05 16:03:00|9825.3|9819.3|9837.8|9825.8|9838.6|9826.6|9825.2|9817.9|6
1733414590000|2024-12-05 16:03:10|9836.2|9828.2|9836.6|9828.6|9837.3|9829.3|9836.2|9828.2|2
1733414600000|2024-12-05 16:03:20|9836.7|9828.7|9837.2|9829.2|9837.5|9829.2|9835.2|9825.5|2
1733414610000|2024-12-05 16:03:30|9838|9826|9838|9826|9838|9826|9838|9826|0
1733414620000|2024-12-05 16:03:40|9837.5|9825.5|9837.5|9825.5|9837.5|9825.5|9837.5|9825.5|0
1733414640000|2024-12-05 16:04:00|9835.8|9827.8|9834.5|9826.5|9835.8|9827.8|9833.2|9826.5|0
1733414650000|2024-12-05 16:04:10|9833|9827|9834.3|9822.3|9835.2|9827|9827|9819|5
1733414660000|2024-12-05 16:04:20|9835.1|9823.1|9827.8|9819.8|9835.1|9826.3|9827.8|9818.3|2
1733414670000|2024-12-05 16:04:30|9828.6|9816.6|9826.1|9818.1|9828.6|9818.6|9825.1|9816.5|0
1733414680000|2024-12-05 16:04:40|9825.8|9817.8|9826.1|9818.1|9826.3|9819.7|9825.6|9817.7|0
1733414690000|2024-12-05 16:04:50|9826.2|9818.2|9825.5|9817.5|9828.1|9820.1|9824.3|9812.3|5
1733414700000|2024-12-05 16:05:00|9826|9818|9825.5|9817.5|9826|9819.5|9825.5|9817.5|0
1733414710000|2024-12-05 16:05:10|9826|9818|9826|9818|9826|9818|9825.5|9817.5|0
1733414730000|2024-12-05 16:05:30|9824.4|9818.4|9821.3|9809.3|9824.4|9818.4|9818.9|9808.9|8
1733414740000|2024-12-05 16:05:40|9820.2|9812.2|9824.6|9812.6|9825.1|9813.3|9819.3|9811.3|2
1733414750000|2024-12-05 16:05:50|9824.9|9812.9|9836.6|9824.6|9836.9|9824.9|9824.3|9812.9|3
1733414760000|2024-12-05 16:06:00|9836.9|9824.9|9838.4|9826.4|9838.4|9827.8|9835.7|9824.9|0
1733414770000|2024-12-05 16:06:10|9838.8|9826.8|9844.6|9836.6|9844.6|9836.6|9838.8|9826.8|1
1733414780000|2024-12-05 16:06:20|9847.4|9835.4|9848.4|9836.4|9848.4|9837.9|9845.9|9835.4|0
1733414790000|2024-12-05 16:06:30|9846.8|9838.8|9839.9|9827.9|9846.9|9838.9|9832.9|9826.3|5
1733414800000|2024-12-05 16:06:40|9842.3|9830.3|9842.2|9830.2|9842.3|9830.3|9841.8|9829.8|0
1733414810000|2024-12-05 16:06:50|9847.9|9835.9|9847.6|9839.6|9847.9|9839.6|9847.2|9835.2|0
1733414820000|2024-12-05 16:07:00|9846.2|9838.2|9843.6|9835.6|9846.2|9838.2|9842|9831|3
1733414830000|2024-12-05 16:07:10|9846.1|9834.1|9848.5|9836.5|9849.1|9839.9|9846.1|9834.1|1
1733414840000|2024-12-05 16:07:20|9847.2|9839.2|9847.2|9839.2|9847.2|9839.2|9847.2|9839.2|0
1733414850000|2024-12-05 16:07:30|9847.7|9839.7|9846.7|9838.7|9847.7|9839.7|9846.7|9838.7|0
1733414870000|2024-12-05 16:07:50|9846.2|9840.2|9851.9|9843.9|9857.2|9845.2|9846.2|9839.2|8
1733414880000|2024-12-05 16:08:00|9850|9838|9860|9848|9860.4|9848.4|9849.7|9837.7|14
1733414890000|2024-12-05 16:08:10|9858.8|9846.8|9864.3|9858.3|9865.4|9858.3|9858.2|9846.2|8
1733414900000|2024-12-05 16:08:20|9864.8|9856.8|9865.8|9853.8|9865.8|9856.9|9863.9|9852.8|7
1733414910000|2024-12-05 16:08:30|9866|9854|9869.9|9857.9|9872.3|9863.9|9864.4|9852.4|13
1733414920000|2024-12-05 16:08:40|9870.5|9858.5|9866.9|9854.9|9872.2|9860.2|9861.8|9849.8|7
1733414930000|2024-12-05 16:08:50|9872|9860|9876.6|9868.6|9877.1|9868.6|9870|9860|8
1733414940000|2024-12-05 16:09:00|9879.7|9871.7|9873.6|9861.6|9882.4|9874.8|9873.4|9861.4|9
1733414950000|2024-12-05 16:09:10|9874|9862|9874.2|9862.2|9874.6|9862.6|9874|9862|0
1733414960000|2024-12-05 16:09:20|9875.4|9863.4|9878.1|9866.1|9878.1|9866.1|9875.4|9863.4|1
1733414980000|2024-12-05 16:09:40|9878|9866|9864.5|9856.5|9878|9866|9864.5|9854.9|1
1733414990000|2024-12-05 16:09:50|9863.7|9855.7|9862.6|9854.6|9863.7|9855.7|9862.5|9854.5|1
1733415000000|2024-12-05 16:10:00|9862.5|9854.5|9871.8|9859.8|9871.8|9859.8|9862.5|9854.3|5
1733415010000|2024-12-05 16:10:10|9873.1|9861.1|9878.1|9866.1|9878.1|9868.4|9873.1|9861.1|6
1733415020000|2024-12-05 16:10:20|9880.1|9868.1|9880.3|9868.3|9880.7|9868.7|9879.7|9867.7|3
1733415030000|2024-12-05 16:10:30|9880.4|9868.4|9880.7|9872.7|9881.9|9872.7|9875.6|9863.6|2
1733415040000|2024-12-05 16:10:40|9881.1|9873.1|9879.1|9867.1|9881.4|9873.4|9879.1|9867.1|4
1733415050000|2024-12-05 16:10:50|9875.9|9863.9|9879.7|9871.7|9881.2|9871.7|9875.2|9863.2|11
1733415060000|2024-12-05 16:11:00|9880.4|9872.4|9885.3|9873.3|9885.3|9877.9|9880.4|9868.4|12
1733415070000|2024-12-05 16:11:10|9885.4|9873.4|9879.5|9867.5|9886.3|9879.1|9879.5|9867.5|8
1733415080000|2024-12-05 16:11:20|9879.4|9867.4|9882|9870|9882|9870|9876.6|9866.3|7
1733415090000|2024-12-05 16:11:30|9882.1|9870.1|9877.2|9865.2|9885.4|9873.4|9872|9860|8
1733415100000|2024-12-05 16:11:40|9876.8|9864.8|9881.2|9869.2|9883.9|9875.1|9876.8|9864.8|12
1733415110000|2024-12-05 16:11:50|9883.2|9871.2|9875.7|9863.7|9884.7|9873.3|9875.3|9863.7|4
1733415120000|2024-12-05 16:12:00|9875.4|9863.4|9881.5|9869.5|9881.5|9869.5|9872|9860|2
1733415130000|2024-12-05 16:12:10|9882.2|9870.2|9870.8|9858.8|9882.2|9870.2|9870.8|9858.8|7
1733415140000|2024-12-05 16:12:20|9868.7|9856.7|9875.9|9863.9|9875.9|9863.9|9866.2|9854.2|12
1733415150000|2024-12-05 16:12:30|9869.6|9861.6|9880.5|9868.5|9880.5|9868.5|9869.6|9861.1|8
1733415160000|2024-12-05 16:12:40|9884.8|9872.8|9884.1|9876.1|9885.1|9876.1|9883.6|9872.8|2
1733415170000|2024-12-05 16:12:50|9884.3|9876.3|9883.2|9877.2|9884.8|9877.7|9880.5|9872.8|3
1733415180000|2024-12-05 16:13:00|9883.3|9875.3|9883|9875|9883.3|9875.3|9883|9875|4
1733415190000|2024-12-05 16:13:10|9880.6|9868.6|9873.9|9861.9|9880.6|9868.6|9872.6|9860.6|1
1733415200000|2024-12-05 16:13:20|9870.3|9858.3|9869.4|9857.4|9872.3|9860.3|9869.4|9857.4|1
1733415210000|2024-12-05 16:13:30|9869.3|9857.3|9867.1|9855.1|9869.3|9857.3|9867.1|9855.1|0
1733415220000|2024-12-05 16:13:40|9866.6|9854.6|9868.4|9856.4|9868.8|9856.8|9864.5|9854.1|1
1733415230000|2024-12-05 16:13:50|9868|9856|9865.4|9857.4|9868|9857.4|9865.4|9855.9|1
1733415250000|2024-12-05 16:14:10|9865.8|9857.8|9868.8|9856.8|9868.8|9857.8|9865.8|9854.9|0
1733415260000|2024-12-05 16:14:20|9867.3|9859.3|9868.9|9856.9|9868.9|9859.3|9867.3|9856.9|0
1733415270000|2024-12-05 16:14:30|9868.8|9856.8|9869.5|9857.5|9871.2|9860.7|9867.2|9856.8|1
1733415280000|2024-12-05 16:14:40|9870.3|9858.3|9868.9|9856.9|9870.3|9858.3|9868.9|9856.9|0
1733415300000|2024-12-05 16:15:00|9868.5|9856.5|9870.6|9858.6|9871.3|9859.3|9868.5|9856.5|1
1733415310000|2024-12-05 16:15:10|9870.2|9858.2|9868.1|9856.1|9870.2|9858.2|9868.1|9856.1|0
1733415320000|2024-12-05 16:15:20|9868.4|9856.4|9869.6|9857.6|9869.6|9857.6|9868.2|9856.2|1
1733415330000|2024-12-05 16:15:30|9870|9858|9871.3|9859.3|9871.3|9859.3|9869|9857|2
1733415340000|2024-12-05 16:15:40|9871.2|9859.2|9868|9856|9871.2|9859.2|9867.6|9855.6|1
1733415350000|2024-12-05 16:15:50|9867.6|9855.6|9866.8|9854.8|9869.1|9857.1|9866.8|9854.8|2
1733415360000|2024-12-05 16:16:00|9866.1|9854.1|9864.2|9856.2|9866.2|9856.6|9864.2|9854|1
1733415370000|2024-12-05 16:16:10|9864.6|9856.6|9868.6|9856.6|9868.6|9856.8|9862.6|9856|3
1733415380000|2024-12-05 16:16:20|9870.3|9858.3|9867.7|9859.7|9870.3|9859.7|9867.5|9857.1|0
1733415390000|2024-12-05 16:16:30|9867.6|9859.6|9867.6|9855.6|9867.6|9859.6|9867.2|9855.6|1
1733415400000|2024-12-05 16:16:40|9867.5|9855.5|9866.2|9854.2|9867.5|9855.5|9866.2|9854.2|1
1733415410000|2024-12-05 16:16:50|9863.4|9855.4|9866.1|9854.1|9866.1|9855.4|9863.3|9854.1|8
1733415420000|2024-12-05 16:17:00|9862.5|9854.5|9862.8|9854.8|9868.4|9856.4|9862.5|9854.5|16
1733415430000|2024-12-05 16:17:10|9861.4|9855.4|9865.4|9853.4|9865.4|9855.4|9860.8|9853.4|8
1733415440000|2024-12-05 16:17:20|9864.5|9856.5|9864.2|9856.2|9865|9857|9864.2|9856.2|3
1733415450000|2024-12-05 16:17:30|9864.6|9856.6|9862.4|9856.4|9864.6|9856.6|9862.4|9856.2|1
1733415460000|2024-12-05 16:17:40|9863.8|9855.8|9863.6|9855.6|9864.3|9857.3|9862.4|9855.6|1
1733415470000|2024-12-05 16:17:50|9862.1|9856.1|9861.5|9855.5|9862.8|9856.8|9861.5|9855.5|3
1733415480000|2024-12-05 16:18:00|9861.1|9855.1|9860.6|9854.6|9861.1|9855.1|9860.6|9854.6|9
1733415490000|2024-12-05 16:18:10|9861.1|9855.1|9860.5|9854.5|9861.1|9855.1|9860.5|9854.5|3
1733415500000|2024-12-05 16:18:20|9860.6|9854.6|9839.3|9827.3|9860.6|9854.6|9837.3|9826.1|30
1733415510000|2024-12-05 16:18:30|9838.9|9826.9|9827.5|9819.5|9838.9|9828.1|9827.5|9816.1|7
1733415520000|2024-12-05 16:18:40|9827.9|9819.9|9830.3|9818.3|9830.3|9819.9|9826.3|9818.3|2
1733415530000|2024-12-05 16:18:50|9832.3|9820.3|9832.6|9820.6|9833|9822.6|9828.5|9820.3|4
1733415540000|2024-12-05 16:19:00|9834.3|9822.3|9834.3|9822.3|9834.7|9822.7|9834.3|9822.3|0
1733415550000|2024-12-05 16:19:10|9835.1|9823.1|9835.1|9823.1|9835.1|9823.1|9835.1|9823.1|0
1733415560000|2024-12-05 16:19:20|||||||||3
1733415570000|2024-12-05 16:19:30|9835.9|9823.9|9836.8|9824.8|9836.8|9824.8|9835.9|9823.9|0
1733415580000|2024-12-05 16:19:40|9837|9825|9840.9|9832.9|9842.9|9833.6|9837|9825|1
1733415590000|2024-12-05 16:19:50|9841.3|9833.3|9833.9|9825.9|9841.4|9833.4|9833.9|9825.3|13
1733415600000|2024-12-05 16:20:00|9833.4|9825.4|9851.5|9839.5|9851.5|9841.3|9833.4|9825.4|1
1733415610000|2024-12-05 16:20:10|9845.3|9833.3|9845.3|9833.3|9845.3|9833.3|9845.3|9833.3|2
1733415620000|2024-12-05 16:20:20|9845.2|9833.2|9840.6|9828.6|9845.2|9833.2|9840.6|9828.6|3
1733415630000|2024-12-05 16:20:30|9840.2|9828.2|9839.5|9827.5|9841.4|9829.4|9837.6|9825.6|0
1733415640000|2024-12-05 16:20:40|9839.1|9827.1|9838.6|9826.6|9839.1|9827.1|9836.7|9824.7|1
1733415650000|2024-12-05 16:20:50|9838.2|9826.2|9838.7|9826.7|9838.7|9826.7|9833.6|9825.6|13
1733415660000|2024-12-05 16:21:00|9838.5|9826.5|9845.3|9833.3|9845.3|9833.3|9838.1|9826.1|4
1733415670000|2024-12-05 16:21:10|9843.3|9831.3|9843.1|9831.1|9843.3|9831.3|9842.7|9830.7|0
1733415680000|2024-12-05 16:21:20|9842.2|9830.2|9840.5|9828.5|9844.1|9832.1|9840.5|9828.5|3
1733415690000|2024-12-05 16:21:30|||||||||1
1733415700000|2024-12-05 16:21:40|9839.1|9831.1|9839.1|9831.1|9839.1|9831.1|9839.1|9831.1|5
1733415710000|2024-12-05 16:21:50|9843|9831|9840.3|9828.3|9844.4|9832.9|9838.2|9828.3|5
1733415720000|2024-12-05 16:22:00|9838.8|9830.8|9842.4|9830.4|9844.3|9832.3|9838.7|9828.3|0
1733415730000|2024-12-05 16:22:10|9842.3|9830.3|9842|9830|9842.4|9830.4|9842|9830|1
1733415740000|2024-12-05 16:22:20|9841.5|9829.5|9837.7|9825.7|9841.9|9830.1|9837.5|9825.5|66
1733415750000|2024-12-05 16:22:30|9835.5|9827.5|9835.5|9827.5|9835.5|9827.5|9835.5|9827.5|0
1733415760000|2024-12-05 16:22:40|9837.9|9825.9|9838.3|9826.3|9840.5|9828.5|9837.8|9825.8|3
1733415770000|2024-12-05 16:22:50|9834.3|9825.8|9833.8|9825.8|9838.7|9827.7|9833.7|9825.7|18
1733415780000|2024-12-05 16:23:00|9833.2|9827.2|9833.8|9825.8|9833.8|9827.2|9833.2|9825.8|1
1733415800000|2024-12-05 16:23:20|9832.3|9826.3|9837.5|9829.5|9839|9829.5|9832.2|9826.2|9
1733415810000|2024-12-05 16:23:30|9834.2|9831.5|9834.7|9828.7|9834.7|9831.5|9834.2|9826.2|2
1733415820000|2024-12-05 16:23:40|9834.4|9828.4|9834.6|9826.6|9835|9828.4|9833.8|9825.8|1
1733415830000|2024-12-05 16:23:50|9834.5|9826.5|9841.5|9829.5|9842.3|9830.3|9831.5|9825.5|24
1733415840000|2024-12-05 16:24:00|9841.6|9829.6|9841.7|9829.7|9842.3|9831.6|9839.6|9829.6|1
1733415850000|2024-12-05 16:24:10|9839.5|9831.5|9840.5|9828.5|9840.6|9831.5|9839.5|9828.5|0
1733415860000|2024-12-05 16:24:20|9838.6|9826.6|9838.8|9826.8|9839.6|9830.2|9838.2|9826.5|6
1733415870000|2024-12-05 16:24:30|9839|9827|9838.2|9830.2|9839|9830.2|9838.2|9827|1
1733415880000|2024-12-05 16:24:40|9839.8|9827.8|9838.1|9830.1|9839.8|9830.2|9836.1|9827.7|5
1733415890000|2024-12-05 16:24:50|9838.7|9830.7|9838.3|9830.3|9838.7|9830.7|9835.5|9829.5|12
1733415900000|2024-12-05 16:25:00|9839.9|9831.9|9839.3|9831.3|9840.8|9832.8|9838.3|9827.7|5
1733415910000|2024-12-05 16:25:10|9836.6|9828.6|9837.7|9825.7|9837.8|9828.7|9833.8|9825.3|9
1733415920000|2024-12-05 16:25:20|9837.8|9825.8|9832.2|9826.2|9838|9828.6|9831.8|9825.8|11
1733415930000|2024-12-05 16:25:30|9833.6|9825.6|9832.4|9826.4|9834.2|9826.4|9832.4|9825.6|0
1733415940000|2024-12-05 16:25:40|9834.3|9826.3|9835.3|9827.3|9837.2|9829.2|9834.3|9825.2|2
1733415950000|2024-12-05 16:25:50|9835.1|9827.1|9835.9|9829.9|9835.9|9829.9|9835.1|9827.1|4
1733415970000|2024-12-05 16:26:10|9836.5|9830.5|9842.4|9836.4|9843.3|9836.4|9835.9|9829.9|5
1733415980000|2024-12-05 16:26:20|9843.8|9835.8|9842.9|9836.9|9843.8|9837.3|9842.4|9835.8|4
1733415990000|2024-12-05 16:26:30|9843.3|9837.3|9842.7|9834.7|9844.9|9838.3|9842.7|9832.9|2
1733416000000|2024-12-05 16:26:40|9843.4|9835.4|9844.4|9838.4|9844.4|9838.4|9843.3|9835.4|0
1733416010000|2024-12-05 16:26:50|9845.4|9839.4|9842.4|9834.4|9845.4|9839.4|9842.4|9832.4|6
1733416020000|2024-12-05 16:27:00|9844.9|9832.9|9845.4|9839.4|9845.4|9839.4|9842.6|9832.4|3
1733416030000|2024-12-05 16:27:10|9849.6|9841.6|9853.8|9841.8|9854.9|9845.4|9849.4|9838.8|7
1733416040000|2024-12-05 16:27:20|9853.4|9841.4|9852.9|9840.9|9853.8|9841.8|9852.1|9840.1|3
1733416050000|2024-12-05 16:27:30|9853.9|9841.9|9854.2|9842.2|9854.3|9842.3|9853.7|9841.7|1
1733416060000|2024-12-05 16:27:40|9853.7|9841.7|9842.3|9830.3|9853.7|9842.4|9840.9|9830.3|3
1733416070000|2024-12-05 16:27:50|9841.4|9833.4|9838.4|9832.4|9841.4|9833.4|9838.4|9832.4|3
1733416080000|2024-12-05 16:28:00|9837.9|9831.9|9842.4|9830.4|9842.4|9831.9|9836.8|9828.8|10
1733416090000|2024-12-05 16:28:10|9843.4|9831.4|9844|9832|9844|9832|9843|9831|0
1733416100000|2024-12-05 16:28:20|9840.2|9832.2|9850.3|9838.3|9850.3|9839.3|9837.4|9827.9|8
1733416110000|2024-12-05 16:28:30|9850.7|9838.7|9853.3|9847.3|9854.3|9847.3|9850.7|9838.7|0
1733416120000|2024-12-05 16:28:40|9854.3|9848.3|9856.9|9844.9|9858.4|9850.4|9854.3|9844.9|7
1733416130000|2024-12-05 16:28:50|9857.3|9845.3|9852.5|9846.5|9859|9847|9852.5|9844.7|18
1733416140000|2024-12-05 16:29:00|9852.4|9846.4|9849.6|9837.6|9852.4|9846.4|9847.7|9835.7|5
1733416150000|2024-12-05 16:29:10|9849.9|9837.9|9849.9|9837.9|9849.9|9837.9|9849.9|9837.9|0
1733416160000|2024-12-05 16:29:20|9848.9|9836.9|9850.3|9838.3|9850.3|9838.3|9848.9|9836.9|2
1733416170000|2024-12-05 16:29:30|9850.2|9838.2|9850.2|9838.2|9850.5|9838.5|9848.5|9836.5|4
1733416180000|2024-12-05 16:29:40|9850.3|9838.3|9850.9|9842.9|9852.2|9843.1|9850.3|9838.3|6
1733416190000|2024-12-05 16:29:50|9862.9|9850.9|9862.4|9850.4|9862.9|9850.9|9857.5|9845.5|8
1733416210000|2024-12-05 16:30:10|9861.2|9853.2|9862.1|9854.1|9862.1|9854.1|9861.2|9853.2|0
1733416220000|2024-12-05 16:30:20|9861.5|9855.5|9869.9|9857.9|9869.9|9857.9|9861.5|9855.5|1
1733416230000|2024-12-05 16:30:30|9870|9858|9865.1|9853.1|9870.4|9858.4|9865.1|9853.1|2
1733416240000|2024-12-05 16:30:40|9862.8|9854.8|9862.1|9854.1|9862.8|9854.8|9862.1|9854.1|0
1733416250000|2024-12-05 16:30:50|9861.1|9849.1|9863.4|9851.4|9864.1|9852.1|9859.5|9849.1|2
1733416260000|2024-12-05 16:31:00|9863.6|9851.6|9870|9858|9870.4|9858.4|9863.6|9851.6|2
1733416270000|2024-12-05 16:31:10|9871.4|9859.4|9878.3|9866.3|9878.8|9866.8|9871|9859|7
1733416280000|2024-12-05 16:31:20|9878.6|9866.6|9876.9|9870.9|9880.1|9870.9|9876.9|9866.6|3
1733416290000|2024-12-05 16:31:30|9876.6|9870.6|9885.4|9873.4|9885.4|9875.2|9876.6|9869.3|3
1733416300000|2024-12-05 16:31:40|9883.8|9875.8|9883|9875|9884|9876.9|9882.9|9875|3
1733416310000|2024-12-05 16:31:50|9883.5|9875.5|9881.5|9875.5|9883.5|9875.5|9881.5|9875.5|1
1733416320000|2024-12-05 16:32:00|9881.1|9875.1|9881.1|9875.1|9881.1|9875.1|9881.1|9875.1|2
1733416340000|2024-12-05 16:32:20|9883.2|9875.2|9883|9877|9883.6|9877|9883|9875.2|3
1733416350000|2024-12-05 16:32:30|9886.6|9878.6|9893.6|9881.6|9893.6|9885.8|9886.6|9878.6|16
1733416360000|2024-12-05 16:32:40|9892.2|9884.2|9892.3|9886.3|9893.6|9887.6|9892.2|9884.2|6
1733416370000|2024-12-05 16:32:50|9892.7|9886.7|9888.9|9876.9|9893|9886.7|9888.8|9876.8|5
1733416380000|2024-12-05 16:33:00|9886.5|9878.5|9881.7|9875.7|9886.9|9878.5|9880.8|9874.5|2
1733416390000|2024-12-05 16:33:10|9881.6|9875.6|9881.5|9869.5|9882|9875.6|9881.5|9869.5|2
1733416400000|2024-12-05 16:33:20|9879.2|9867.2|9877.7|9865.7|9879.2|9867.2|9877.7|9865.7|0
1733416410000|2024-12-05 16:33:30|9876.1|9868.1|9883|9871|9883.4|9871.4|9875.1|9865.7|8
1733416420000|2024-12-05 16:33:40|9883.2|9871.2|9883|9871|9886.7|9874.7|9883|9871|2
1733416430000|2024-12-05 16:33:50|9882.7|9870.7|9876.8|9864.8|9882.7|9872.5|9876.8|9864.8|1
1733416440000|2024-12-05 16:34:00|9871.4|9865.4|9875.8|9863.8|9876.3|9865.4|9871.4|9863.7|3
1733416450000|2024-12-05 16:34:10|9874.9|9862.9|9870.2|9858.2|9874.9|9862.9|9870.2|9858.2|2
1733416460000|2024-12-05 16:34:20|9865.1|9853.1|9861.2|9849.2|9865.5|9853.5|9859.7|9847.7|8
1733416470000|2024-12-05 16:34:30|9861.4|9849.4|9860.7|9848.7|9861.4|9849.4|9854.7|9845.5|12
1733416480000|2024-12-05 16:34:40|9859.5|9851.5|9859.2|9847.2|9859.7|9851.7|9859.2|9847.2|4
1733416490000|2024-12-05 16:34:50|9858.8|9846.8|9858.8|9846.8|9858.8|9846.8|9857|9845|15
1733416500000|2024-12-05 16:35:00|9858.1|9846.1|9856.1|9844.1|9858.1|9846.1|9856.1|9844.1|1
1733416510000|2024-12-05 16:35:10|9857.1|9845.1|9857.1|9845.1|9857.1|9845.1|9857.1|9845.1|2
1733416520000|2024-12-05 16:35:20|9857.5|9845.5|9852.1|9840.1|9857.6|9845.6|9852.1|9840.1|1
1733416530000|2024-12-05 16:35:30|9853.1|9841.1|9853.7|9841.7|9853.7|9841.7|9853.1|9841.1|2
1733416540000|2024-12-05 16:35:40|9852.1|9844.1|9853.1|9845.1|9857.7|9845.7|9852.1|9842.6|1
1733416550000|2024-12-05 16:35:50|9853.2|9845.2|9857.1|9849.1|9857.7|9849.1|9853.2|9844.9|3
1733416560000|2024-12-05 16:36:00|9856.7|9848.7|9857.5|9849.5|9857.5|9849.5|9856.7|9848.7|0
1733416570000|2024-12-05 16:36:10|9857.1|9851.1|9855.3|9849.3|9857.1|9851.1|9855.3|9848.7|2
1733416580000|2024-12-05 16:36:20|9855.6|9849.6|9853.7|9841.7|9857.1|9849.7|9853.7|9841.7|2
1733416590000|2024-12-05 16:36:30|9852.7|9840.7|9851.8|9839.8|9852.7|9840.7|9851.8|9839.8|5
1733416600000|2024-12-05 16:36:40|9851.2|9839.2|9851.1|9839.1|9851.2|9839.2|9851.1|9839.1|0
1733416610000|2024-12-05 16:36:50|9846.3|9840.3|9852.5|9840.5|9852.5|9840.9|9846.3|9840.3|4
1733416620000|2024-12-05 16:37:00|9852.6|9840.6|9852.8|9840.8|9857.8|9845.8|9852.6|9840.6|4
1733416630000|2024-12-05 16:37:10|9852.2|9840.2|9857.9|9845.9|9857.9|9845.9|9852.2|9840.2|1
1733416640000|2024-12-05 16:37:20|9856.9|9848.9|9852.8|9840.8|9858.5|9850.5|9852.8|9840.8|16
1733416650000|2024-12-05 16:37:30|9852|9840|9856.9|9844.9|9856.9|9844.9|9852|9840|3
1733416660000|2024-12-05 16:37:40|9855.9|9843.9|9850.9|9842.9|9855.9|9844.4|9850.9|9842.9|2
1733416670000|2024-12-05 16:37:50|9849.1|9843.1|9849.4|9843.4|9851.1|9843.4|9848.9|9842.9|2
1733416680000|2024-12-05 16:38:00|9848.4|9842.4|9843.9|9831.9|9850.9|9842.4|9840.3|9831.2|195
1733416690000|2024-12-05 16:38:10|9841.9|9829.9|9836|9828|9841.9|9830.3|9836|9828|0
1733416700000|2024-12-05 16:38:20|9835.2|9827.2|9836.1|9824.1|9836.5|9827.2|9835.2|9823.5|5
1733416710000|2024-12-05 16:38:30|9835.2|9823.2|9836.2|9824.2|9836.2|9824.2|9835.2|9823.2|1
1733416720000|2024-12-05 16:38:40|9835.3|9827.3|9835.3|9827.3|9835.3|9828.7|9834.7|9827.3|3
1733416730000|2024-12-05 16:38:50|||||||||2
1733416740000|2024-12-05 16:39:00|9835.1|9829.1|9829.7|9823.7|9835.1|9829.1|9829.7|9823.5|7
1733416750000|2024-12-05 16:39:10|9829.6|9823.6|9831.6|9823.6|9831.6|9823.6|9829.6|9822.9|8
1733416760000|2024-12-05 16:39:20|9831.4|9825.4|9831.5|9825.5|9831.5|9825.5|9831.4|9825.4|3
1733416770000|2024-12-05 16:39:30|9831|9825|9826.3|9814.3|9831|9825|9826.3|9814.3|9
1733416780000|2024-12-05 16:39:40|9824.9|9818.9|9824.8|9816.8|9826.4|9818.9|9824.8|9814.4|0
1733416790000|2024-12-05 16:39:50|9826.3|9814.3|9820.5|9812.5|9826.3|9814.3|9820.5|9811|8
1733416800000|2024-12-05 16:40:00|9820.6|9812.6|9820.3|9812.3|9821.1|9814.6|9820.3|9812.3|4
1733416810000|2024-12-05 16:40:10|9819.9|9811.9|9819.9|9811.9|9819.9|9811.9|9819.9|9811.9|0
1733416820000|2024-12-05 16:40:20|9823|9811|9825.3|9813.3|9826|9817.1|9823|9811|5
1733416830000|2024-12-05 16:40:30|9824.4|9812.4|9824.3|9812.3|9824.4|9812.7|9820.7|9812.3|0
1733416840000|2024-12-05 16:40:40|9821.8|9813.8|9820|9814|9821.8|9814|9820|9813.2|4
1733416850000|2024-12-05 16:40:50|9820.1|9814.1|9820.8|9812.8|9821|9814.1|9820.1|9812.8|17
1733416860000|2024-12-05 16:41:00|9821|9813|9809.6|9803.6|9821|9813.6|9809.6|9803|12
1733416870000|2024-12-05 16:41:10|9809.1|9803.1|9811.4|9803.4|9811.4|9803.4|9807.3|9795.6|5
1733416880000|2024-12-05 16:41:20|9807.4|9795.4|9800.6|9794.6|9809|9797|9800.4|9792.4|29
1733416890000|2024-12-05 16:41:30|9800.2|9794.2|9788.1|9782.1|9804.3|9794.2|9785.8|9776.7|13
1733416900000|2024-12-05 16:41:40|9788.8|9780.8|9790.7|9784.7|9791.6|9784.7|9786.9|9777.2|6
1733416910000|2024-12-05 16:41:50|9792.6|9784.6|9796.7|9784.7|9798.7|9786.7|9791.9|9780.9|7
1733416920000|2024-12-05 16:42:00|9798.2|9786.2|9795.7|9783.7|9798.2|9786.2|9794.2|9783.4|0
1733416930000|2024-12-05 16:42:10|9795.2|9783.2|9788.6|9780.6|9795.4|9784.3|9788.6|9777.9|10
1733416940000|2024-12-05 16:42:20|9790.2|9778.2|9797.5|9785.5|9799.2|9791.7|9789.2|9777.9|9
1733416950000|2024-12-05 16:42:30|9797.7|9785.7|9793.8|9781.8|9797.7|9788.5|9785.4|9779.4|7
1733416960000|2024-12-05 16:42:40|9794.9|9782.9|9797.7|9785.7|9797.7|9785.7|9794.4|9782.4|12
1733416970000|2024-12-05 16:42:50|9793.9|9781.9|9793.9|9781.9|9794.4|9782.4|9793|9781|1
1733416980000|2024-12-05 16:43:00|9792.4|9780.4|9788.4|9780.4|9792.4|9781.3|9785.4|9777.3|5
1733416990000|2024-12-05 16:43:10|9793.1|9781.1|9799.9|9787.9|9799.9|9787.9|9793.1|9781.1|4
1733417000000|2024-12-05 16:43:20|9799.1|9791.1|9799.1|9787.1|9808|9796|9790.5|9783.1|16
1733417010000|2024-12-05 16:43:30|9799.2|9787.2|9794.7|9782.7|9800.5|9788.5|9792.7|9782.7|7
1733417020000|2024-12-05 16:43:40|9795.1|9783.1|9792|9786|9795.2|9786|9788.4|9777.8|4
1733417030000|2024-12-05 16:43:50|9792.1|9784.1|9787.7|9781.7|9794.2|9784.1|9787.7|9780.6|7
1733417040000|2024-12-05 16:44:00|9787.6|9781.6|9786.2|9778.2|9790|9783.3|9784.1|9777.7|6
1733417050000|2024-12-05 16:44:10|9785.8|9777.8|9786.3|9774.3|9786.3|9780.2|9783.9|9773.3|6
1733417060000|2024-12-05 16:44:20|9785.5|9773.5|9785.2|9773.2|9785.8|9773.8|9785.2|9773.2|1
1733417070000|2024-12-05 16:44:30|9783.8|9771.8|9788.2|9776.2|9788.6|9778.1|9783.1|9771.8|3
1733417080000|2024-12-05 16:44:40|9789.4|9777.4|9757.1|9745.1|9790.1|9778.1|9756|9745.1|23
1733417090000|2024-12-05 16:44:50|9755.2|9743.2|9762.5|9750.5|9762.5|9750.5|9754.9|9742.9|3
1733417100000|2024-12-05 16:45:00|9761.4|9749.4|9762.3|9750.3|9762.8|9750.8|9757.4|9748.8|9
1733417110000|2024-12-05 16:45:10|9761.1|9749.1|9760.6|9748.6|9761.1|9749.1|9760.6|9748.6|1
1733417120000|2024-12-05 16:45:20|9760|9752|9760.6|9748.6|9761|9752|9756|9745.6|5
1733417130000|2024-12-05 16:45:30|9757.1|9749.1|9755.3|9743.3|9759.6|9749.1|9755.3|9743.3|4
1733417140000|2024-12-05 16:45:40|9752.3|9744.3|9749|9737|9752.5|9744.5|9746.1|9734.1|5
1733417150000|2024-12-05 16:45:50|9750.1|9742.1|9738.9|9726.9|9751.4|9742.1|9738.9|9726.9|5
1733417160000|2024-12-05 16:46:00|9738.5|9726.5|9718.5|9710.5|9738.6|9727.1|9718.5|9708.9|12
1733417170000|2024-12-05 16:46:10|9717.9|9709.9|9731.7|9719.7|9731.7|9719.7|9716.5|9709.9|13
1733417180000|2024-12-05 16:46:20|9732.1|9720.1|9734.1|9722.1|9735.6|9723.6|9727.3|9715.3|3
1733417190000|2024-12-05 16:46:30|9732.6|9720.6|9690.4|9684.4|9732.6|9720.6|9689.7|9678.7|52
1733417200000|2024-12-05 16:46:40|9693.4|9681.4|9695.2|9683.2|9695.2|9683.2|9687|9675|5
1733417210000|2024-12-05 16:46:50|9694.7|9682.7|9695.7|9687.7|9696.6|9687.7|9691|9679|4
1733417220000|2024-12-05 16:47:00|9695.9|9687.9|9698.2|9686.2|9701.9|9689.9|9695.5|9686.1|9
1733417230000|2024-12-05 16:47:10|9698|9686|9710.8|9702.8|9715.1|9703.1|9698|9686|3
1733417240000|2024-12-05 16:47:20|9710.2|9704.2|9732.1|9720.1|9732.1|9720.1|9710.2|9703|9
1733417250000|2024-12-05 16:47:30|9732.5|9720.5|9747.8|9735.8|9749.7|9737.7|9731.7|9719.7|9
1733417260000|2024-12-05 16:47:40|9747.9|9735.9|9740.3|9728.3|9747.9|9736.3|9740.3|9728.3|7
1733417270000|2024-12-05 16:47:50|9740.5|9728.5|9750|9738|9751.6|9743.6|9740.5|9728.5|6
1733417280000|2024-12-05 16:48:00|9751.9|9739.9|9757.2|9749.2|9760.7|9749.2|9742.7|9735.2|14
1733417290000|2024-12-05 16:48:10|9757.8|9749.8|9760.7|9748.7|9763.4|9756.3|9757.8|9747.7|8
1733417300000|2024-12-05 16:48:20|9758.2|9750.2|9776.3|9764.3|9776.6|9764.6|9758.2|9747|29
1733417310000|2024-12-05 16:48:30|9776.6|9764.6|9771|9759|9777|9765.8|9764.3|9754.8|18
1733417320000|2024-12-05 16:48:40|9770.4|9758.4|9781.9|9769.9|9783.2|9773.3|9768.8|9756.8|14
1733417330000|2024-12-05 16:48:50|9781.7|9769.7|9763.6|9751.6|9781.7|9769.7|9763|9751|12
1733417340000|2024-12-05 16:49:00|9762.4|9750.4|9750.2|9738.2|9762.4|9750.4|9739|9727|29
1733417350000|2024-12-05 16:49:10|9749|9741|9768.6|9756.6|9768.6|9756.6|9747.2|9735.2|12
1733417360000|2024-12-05 16:49:20|9767.3|9759.3|9763.9|9751.9|9774.7|9762.7|9758.4|9749.4|13
1733417370000|2024-12-05 16:49:30|9765.3|9753.3|9769.2|9763.2|9771.2|9763.2|9761.7|9752.8|16
1733417380000|2024-12-05 16:49:40|9770.2|9758.2|9760.5|9748.5|9770.2|9759.6|9758.5|9746.5|14
1733417390000|2024-12-05 16:49:50|9758.8|9746.8|9756.3|9744.3|9761.3|9749.3|9754.4|9742.4|9
1733417400000|2024-12-05 16:50:00|9757.1|9745.1|9745|9733|9761.5|9752.1|9745|9733|10
1733417410000|2024-12-05 16:50:10|9744.1|9732.1|9732.2|9726.2|9744.1|9732.1|9732.2|9725.6|5
1733417420000|2024-12-05 16:50:20|9732.3|9726.3|9747.4|9735.4|9749.4|9737.4|9732.3|9726.3|5
1733417430000|2024-12-05 16:50:30|9745.9|9733.9|9750.1|9738.1|9756|9744|9740.1|9731.2|6
1733417440000|2024-12-05 16:50:40|9778|9766|9773.3|9767.3|9780|9768|9772.8|9764.4|10
1733417450000|2024-12-05 16:50:50|9774.4|9768.4|9779.6|9767.6|9779.9|9768.4|9773.4|9761.6|47
1733417460000|2024-12-05 16:51:00|9779.4|9767.4|9775.4|9763.4|9779.5|9767.8|9775.4|9763.4|2
1733417470000|2024-12-05 16:51:10|9774.6|9762.6|9777.9|9765.9|9778|9766|9774.6|9762.6|1
1733417480000|2024-12-05 16:51:20|9777.5|9765.5|9777|9765|9777.7|9765.7|9776.1|9764.1|0
1733417490000|2024-12-05 16:51:30|9778.6|9766.6|9778.5|9766.5|9780.8|9772.8|9778.5|9766.5|3
1733417500000|2024-12-05 16:51:40|9778.3|9766.3|9778.8|9766.8|9778.8|9766.8|9778.3|9766.3|0
1733417510000|2024-12-05 16:51:50|9778|9766|9775.5|9767.5|9778|9767.5|9775.5|9765.7|1
1733417520000|2024-12-05 16:52:00|9775.3|9767.3|9782.4|9770.4|9784.2|9772.2|9775.2|9767.2|7
1733417530000|2024-12-05 16:52:10|9783.7|9771.7|9806.7|9794.7|9811.7|9799.7|9783.7|9771.7|12
1733417540000|2024-12-05 16:52:20|9806.3|9794.3|9803.2|9791.2|9806.7|9794.7|9802.7|9791.2|3
1733417550000|2024-12-05 16:52:30|9806.1|9794.1|9800.3|9788.3|9806.1|9794.1|9800.3|9788.3|0
1733417560000|2024-12-05 16:52:40|9800.2|9788.2|9800.2|9788.2|9800.2|9788.2|9800.2|9788.2|0
1733417570000|2024-12-05 16:52:50|9800.6|9788.6|9800.6|9788.6|9800.6|9788.6|9800.6|9788.6|0
1733417580000|2024-12-05 16:53:00|9803.1|9791.1|9787.7|9775.7|9803.1|9791.1|9787.7|9775.7|6
1733417590000|2024-12-05 16:53:10|9793.2|9781.2|9797.4|9785.4|9797.9|9785.9|9787.4|9780.7|1
1733417600000|2024-12-05 16:53:20|9797|9785|9796.9|9784.9|9797|9785|9796.9|9784.9|0
1733417610000|2024-12-05 16:53:30|9794.1|9786.1|9795.9|9783.9|9800.4|9789.5|9793.9|9783.9|1
1733417620000|2024-12-05 16:53:40|9797.1|9785.1|9797.5|9785.5|9799|9787|9795.4|9783.4|0
1733417630000|2024-12-05 16:53:50|9795.5|9783.5|9794.6|9782.6|9795.7|9783.7|9789.2|9777.2|0
1733417640000|2024-12-05 16:54:00|9794.4|9782.4|9799|9787|9799.9|9787.9|9794.4|9782.4|0
1733417650000|2024-12-05 16:54:10|9802.9|9790.9|9807.6|9795.6|9807.6|9795.6|9802.9|9790.9|2
1733417660000|2024-12-05 16:54:20|9806.4|9794.4|9785|9773|9807.3|9795.3|9785|9773|2
1733417670000|2024-12-05 16:54:30|9785.8|9773.8|9785.4|9773.4|9790.9|9778.9|9785.4|9773.4|1
1733417680000|2024-12-05 16:54:40|9785.8|9773.8|9785.9|9773.9|9785.9|9773.9|9782.9|9770.9|0
1733417690000|2024-12-05 16:54:50|9785.2|9773.2|9784.6|9772.6|9786.4|9774.4|9781.1|9769.1|0
1733417700000|2024-12-05 16:55:00|9784.9|9772.9|9782.9|9770.9|9786.8|9774.8|9782.9|9770.9|3
1733417710000|2024-12-05 16:55:10|9783|9771|9781.4|9769.4|9783|9771|9781.4|9769.4|0
1733417720000|2024-12-05 16:55:20|9775.3|9769.3|9775.3|9769.3|9775.3|9769.3|9775.3|9769.3|0
1733417730000|2024-12-05 16:55:30|9774.2|9768.2|9783.6|9771.6|9783.6|9773.2|9774.2|9767.8|2
1733417740000|2024-12-05 16:55:40|9777.7|9765.7|9774.4|9762.4|9777.7|9765.7|9774.4|9762.4|2
1733417750000|2024-12-05 16:55:50|9775.1|9763.1|9775.6|9763.6|9776|9764|9775.1|9763.1|0
1733417760000|2024-12-05 16:56:00|9775.1|9763.1|9771.7|9759.7|9776.8|9764.8|9771.1|9759.1|0
1733417770000|2024-12-05 16:56:10|9772.6|9760.6|9773.8|9761.8|9773.8|9761.8|9772.5|9760.5|0
1733417780000|2024-12-05 16:56:20|9772.6|9760.6|9772.3|9760.3|9772.6|9760.6|9772.3|9760.3|0
1733417790000|2024-12-05 16:56:30|9769.1|9761.1|9769.1|9761.1|9769.1|9761.1|9769.1|9761.1|0
1733417800000|2024-12-05 16:56:40|9768.8|9760.8|9768.8|9760.8|9768.8|9760.8|9768.8|9760.8|1
1733417820000|2024-12-05 16:57:00|9768.6|9756.6|9764.3|9752.3|9768.6|9756.6|9760.2|9751.4|1
1733417830000|2024-12-05 16:57:10|9764.1|9752.1|9765|9753|9765.6|9753.6|9764.1|9752.1|1
1733417840000|2024-12-05 16:57:20|9764|9752|9763.9|9751.9|9764.5|9752.5|9763.2|9751.2|2
1733417850000|2024-12-05 16:57:30|9763.8|9751.8|9763|9751|9763.9|9751.9|9763|9751|1
1733417860000|2024-12-05 16:57:40|9765.5|9753.5|9768.8|9756.8|9768.8|9756.8|9765.5|9753.5|3
1733417870000|2024-12-05 16:57:50|9769.9|9757.9|9771.8|9759.8|9771.8|9759.8|9769|9757|0
1733417880000|2024-12-05 16:58:00|9773|9761|9773|9761|9773|9761|9773|9761|1
1733417890000|2024-12-05 16:58:10|9775.5|9763.5|9775.5|9763.5|9775.5|9763.5|9775.5|9763.5|1
1733417910000|2024-12-05 16:58:30|9774.7|9762.7|9774.2|9762.2|9774.7|9762.7|9774.2|9762.2|1
1733417920000|2024-12-05 16:58:40|9775.5|9763.5|9775.9|9763.9|9775.9|9763.9|9775.5|9763.5|2
1733417930000|2024-12-05 16:58:50|9778.6|9766.6|9780.7|9768.7|9780.7|9768.7|9778.6|9766.6|1
1733417940000|2024-12-05 16:59:00|9780.8|9768.8|9784|9772|9784|9772|9780.8|9768.8|1
1733417950000|2024-12-05 16:59:10|9783.6|9771.6|9784.2|9772.2|9784.2|9772.2|9783.6|9771.6|1
1733417970000|2024-12-05 16:59:30|9783.6|9771.6|9784.1|9772.1|9784.1|9772.1|9783.6|9771.6|2
1733417980000|2024-12-05 16:59:40|9783.5|9771.5|9784.1|9772.1|9784.1|9772.1|9783.5|9771.5|3
1733417990000|2024-12-05 16:59:50|9783.2|9771.2|9783.3|9771.3|9783.3|9771.3|9783.2|9771.2|0
1733418000000|2024-12-05 17:00:00|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|1
1733418010000|2024-12-05 17:00:10|9784.4|9776.4|9790.9|9782.9|9793.3|9782.9|9784.4|9776.4|2
1733418030000|2024-12-05 17:00:30|9790.8|9782.8|9790.8|9782.8|9790.8|9782.8|9790.8|9782.8|1
1733418040000|2024-12-05 17:00:40|||||||||2
1733418050000|2024-12-05 17:00:50|9790.9|9782.9|9790.5|9782.5|9790.9|9782.9|9790.5|9782.5|1
1733418060000|2024-12-05 17:01:00|||||||||1
1733418070000|2024-12-05 17:01:10|9789.8|9781.8|9790.3|9782.3|9790.3|9782.3|9789.8|9781.8|1
1733418080000|2024-12-05 17:01:20|||||||||1
1733418090000|2024-12-05 17:01:30|9790.7|9782.7|9790.8|9782.8|9790.8|9782.8|9790.7|9782.7|1
1733418100000|2024-12-05 17:01:40|9790.6|9782.6|9794|9782|9794|9783|9790.6|9781.5|1
1733418110000|2024-12-05 17:01:50|9793.5|9781.5|9794.7|9782.7|9794.7|9782.7|9793.5|9781.5|1
1733418130000|2024-12-05 17:02:10|9794.6|9782.6|9794.6|9782.6|9794.6|9782.6|9794.6|9782.6|0
1733418140000|2024-12-05 17:02:20|9792.2|9784.2|9792.2|9784.2|9792.2|9784.2|9792.2|9784.2|0
1733418150000|2024-12-05 17:02:30|9792|9784|9792|9784|9792|9784|9792|9784|0
1733418200000|2024-12-05 17:03:20|9792.8|9784.8|9792.5|9784.5|9792.8|9784.8|9792.5|9784.5|0
1733418210000|2024-12-05 17:03:30|9793.2|9785.2|9793.2|9785.2|9793.2|9785.2|9793.2|9785.2|0
1733418240000|2024-12-05 17:04:00|9792.8|9784.8|9792.6|9784.6|9793|9785|9792.6|9784.6|0
1733418250000|2024-12-05 17:04:10|9792.5|9784.5|9792.5|9784.5|9792.5|9784.5|9792.5|9784.5|0
1733418260000|2024-12-05 17:04:20|9792.7|9784.7|9790.7|9782.7|9792.7|9784.8|9790.6|9782.7|3
1733418280000|2024-12-05 17:04:40|9792.1|9784.1|9799.4|9791.4|9802.1|9791.4|9792.1|9784.1|2
1733418300000|2024-12-05 17:05:00|9799.2|9791.2|9796.4|9784.4|9799.2|9791.2|9792.5|9780.5|3
1733418310000|2024-12-05 17:05:10|9798|9786|9798|9786|9798|9786|9798|9786|0
1733418350000|2024-12-05 17:05:50|9798.5|9786.5|9797|9789|9798.5|9789|9797|9786.5|0
1733418360000|2024-12-05 17:06:00|9797.5|9785.5|9796.5|9784.5|9797.5|9785.5|9796.5|9784.5|0
1733418380000|2024-12-05 17:06:20|9795.3|9783.3|9788.4|9776.4|9795.3|9783.3|9788.4|9776.4|0
1733418390000|2024-12-05 17:06:30|9799|9787|9793.2|9781.2|9799|9787|9793.2|9781.2|2
1733418400000|2024-12-05 17:06:40|9790.4|9778.4|9790.4|9778.4|9790.4|9778.4|9790.4|9778.4|0
1733418420000|2024-12-05 17:07:00|9788.9|9776.9|9787.4|9775.4|9789|9777|9787.4|9775.4|0
1733418430000|2024-12-05 17:07:10|9787|9775|9787|9775|9787|9775|9787|9775|0
1733418450000|2024-12-05 17:07:30|9785.9|9773.9|9787.3|9775.3|9787.3|9775.3|9785.9|9773.9|0
1733418460000|2024-12-05 17:07:40|9786.9|9774.9|9782.3|9770.3|9786.9|9774.9|9782.3|9770.3|1
1733418490000|2024-12-05 17:08:10|9779.9|9771.9|9779.9|9771.9|9779.9|9771.9|9779.9|9771.9|0
1733418520000|2024-12-05 17:08:40|9782.3|9770.3|9782.3|9770.3|9782.3|9770.3|9782.3|9770.3|0
1733418540000|2024-12-05 17:09:00|9781|9773|9788.1|9776.1|9790.4|9778.4|9781|9770.1|1
1733418550000|2024-12-05 17:09:10|9787.8|9775.8|9787.8|9775.8|9787.8|9775.8|9787.8|9775.8|0
1733418560000|2024-12-05 17:09:20|9791.3|9779.3|9800.2|9792.2|9800.6|9792.6|9791.3|9779.3|1
1733418570000|2024-12-05 17:09:30|9795.4|9783.4|9794.1|9782.1|9795.4|9783.4|9794.1|9782.1|1
1733418580000|2024-12-05 17:09:40|9794.3|9782.3|9794.3|9782.3|9794.3|9782.3|9794.3|9782.3|0
1733418610000|2024-12-05 17:10:10|9790.5|9778.5|9789.6|9777.6|9790.5|9778.5|9789.4|9777.4|0
1733418620000|2024-12-05 17:10:20|9789.9|9777.9|9787.3|9775.3|9789.9|9777.9|9787.2|9775.2|0
1733418630000|2024-12-05 17:10:30|9785.7|9773.7|9787.7|9775.7|9788.5|9776.5|9785.7|9773.7|1
1733418640000|2024-12-05 17:10:40|9788.1|9776.1|9787.5|9775.5|9788.1|9776.1|9787.3|9775.3|0
1733418650000|2024-12-05 17:10:50|9788.6|9776.6|9788.6|9776.6|9788.6|9776.6|9788.6|9776.6|0
1733418660000|2024-12-05 17:11:00|9786.5|9774.5|9784.3|9772.3|9786.5|9774.5|9784.3|9772.3|0
1733418670000|2024-12-05 17:11:10|9783.6|9771.6|9783|9771|9783.9|9771.9|9783|9771|0
1733418690000|2024-12-05 17:11:30|9782.9|9770.9|9782.9|9770.9|9782.9|9770.9|9782.9|9770.9|0
1733418700000|2024-12-05 17:11:40|9783.7|9771.7|9783|9771|9783.8|9771.8|9783|9771|0
1733418720000|2024-12-05 17:12:00|9782.9|9770.9|9782.4|9770.4|9782.9|9770.9|9782.4|9770.4|0
1733418750000|2024-12-05 17:12:30|9781.8|9769.8|9780.2|9772.2|9781.8|9772.2|9780.2|9769.8|0
1733418760000|2024-12-05 17:12:40|9780.3|9772.3|9780.3|9772.3|9780.3|9772.3|9780.3|9772.3|0
1733418780000|2024-12-05 17:13:00|9784.4|9772.4|9784.4|9772.4|9784.4|9772.4|9784.4|9772.4|3
1733418790000|2024-12-05 17:13:10|9782.4|9776.4|9782.9|9774.9|9783|9776.4|9782.4|9774.9|0
1733418830000|2024-12-05 17:13:50|9782.3|9776.3|9782.4|9776.4|9782.9|9776.9|9782.3|9776.3|0
1733418870000|2024-12-05 17:14:30|9783.9|9777.9|9784|9776|9792.8|9785.4|9783.9|9776|3
1733418880000|2024-12-05 17:14:40|9782.5|9776.5|9782.4|9776.4|9784.1|9777.2|9782.4|9776.1|0
1733418900000|2024-12-05 17:15:00|9782|9776|9787.4|9775.4|9787.6|9776|9781.8|9771|2
1733418910000|2024-12-05 17:15:10|9786.7|9774.7|9786.8|9774.8|9786.8|9774.8|9786.7|9774.7|0
1733418930000|2024-12-05 17:15:30|9784.3|9776.3|9785.2|9777.2|9785.2|9777.2|9784.3|9776.3|1
1733418940000|2024-12-05 17:15:40|9784.8|9776.8|9784.8|9776.8|9784.8|9776.8|9784.8|9776.8|0
1733418990000|2024-12-05 17:16:30|9784.1|9776.1|9780.6|9774.6|9784.8|9776.1|9778|9770|3
1733419000000|2024-12-05 17:16:40|9778.8|9772.8|9779.5|9771.5|9781.6|9772.8|9778.8|9769.3|2
1733419010000|2024-12-05 17:16:50|9781.9|9769.9|9779.6|9771.6|9781.9|9771.6|9779.6|9769.9|0
1733419020000|2024-12-05 17:17:00|9779.2|9771.2|9790.3|9778.3|9790.3|9778.3|9779.2|9770.8|1
1733419040000|2024-12-05 17:17:20|9788.1|9776.1|9782.5|9770.5|9788.5|9776.5|9782.5|9770.5|0
1733419050000|2024-12-05 17:17:30|9783.9|9771.9|9782.4|9774.4|9783.9|9774.4|9782.4|9771.9|0
1733419060000|2024-12-05 17:17:40|9783.9|9771.9|9785.3|9773.3|9786.4|9777.6|9782.7|9771.9|0
1733419070000|2024-12-05 17:17:50|9784.9|9776.9|9784.5|9776.5|9784.9|9776.9|9784.5|9776.5|0
1733419090000|2024-12-05 17:18:10|9785.7|9777.7|9785.8|9777.8|9788.2|9778.9|9785.7|9776.2|0
1733419100000|2024-12-05 17:18:20|9787.2|9775.2|9790.5|9778.5|9790.5|9780.2|9787.2|9775.2|0
1733419110000|2024-12-05 17:18:30|9790.9|9778.9|9793.1|9781.1|9793.1|9782.7|9790.7|9778.9|0
1733419120000|2024-12-05 17:18:40|9793.3|9785.3|9797.8|9785.8|9799.5|9787.5|9793.3|9783.9|2
1733419130000|2024-12-05 17:18:50|9797.9|9785.9|9789.4|9781.4|9797.9|9787.5|9789.4|9778.5|5
1733419140000|2024-12-05 17:19:00|9790.2|9778.2|9790.2|9778.2|9790.2|9778.2|9790.2|9778.2|0
1733419150000|2024-12-05 17:19:10|9789.9|9777.9|9788.3|9780.3|9789.9|9780.3|9788.3|9777.9|0
1733419160000|2024-12-05 17:19:20|9792.4|9780.4|9787.4|9779.4|9792.9|9781.9|9787.4|9777.9|0
1733419170000|2024-12-05 17:19:30|9783.1|9771.1|9783.9|9771.9|9783.9|9771.9|9782.6|9770.6|1
1733419180000|2024-12-05 17:19:40|9789.3|9777.3|9787.4|9775.4|9789.3|9777.3|9787.4|9775.4|0
1733419190000|2024-12-05 17:19:50|9784.5|9776.5|9784.5|9776.5|9784.5|9776.5|9784.5|9776.5|0
1733419200000|2024-12-05 17:20:00|9784.4|9776.4|9784.4|9776.4|9784.4|9776.4|9784.4|9776.4|0
1733419220000|2024-12-05 17:20:20|||||||||1
1733419230000|2024-12-05 17:20:30|9784|9776|9786|9774|9786|9776.9|9784|9773.7|0
1733419240000|2024-12-05 17:20:40|9785.9|9773.9|9785.9|9773.9|9785.9|9773.9|9785.9|9773.9|0
1733419250000|2024-12-05 17:20:50|9783.1|9775.1|9785.6|9779.6|9787.1|9779.6|9780.6|9774.6|2
1733419260000|2024-12-05 17:21:00|9785.2|9773.2|9794.3|9782.3|9795.1|9785.9|9785.1|9773.2|5
1733419270000|2024-12-05 17:21:10|9794.1|9782.1|9796.7|9784.7|9796.7|9784.7|9794.1|9782.1|3
1733419280000|2024-12-05 17:21:20|9796.3|9784.3|9797.1|9785.1|9797.1|9785.1|9796.3|9784.3|0
1733419300000|2024-12-05 17:21:40|9795.5|9787.5|9813.8|9801.8|9813.8|9801.8|9795.5|9787.5|2
1733419310000|2024-12-05 17:21:50|9813.3|9801.3|9808.1|9800.1|9813.3|9801.3|9808.1|9796.6|1
1733419320000|2024-12-05 17:22:00|9802|9790|9802|9790|9802|9790|9802|9790|1
1733419340000|2024-12-05 17:22:20|9801.4|9789.4|9801.4|9789.4|9801.4|9789.4|9801.4|9789.4|0
1733419350000|2024-12-05 17:22:30|9802.6|9790.6|9802.5|9790.5|9802.6|9790.6|9801.5|9789.5|1
1733419370000|2024-12-05 17:22:50|9806.5|9794.5|9812.6|9800.6|9813|9801|9806.5|9794.5|0
1733419380000|2024-12-05 17:23:00|9812.8|9800.8|9812.8|9800.8|9812.8|9800.8|9812.8|9800.8|0
1733419390000|2024-12-05 17:23:10|9814.3|9802.3|9813.7|9801.7|9814.5|9804.1|9812.1|9801.6|0
1733419400000|2024-12-05 17:23:20|9812.4|9800.4|9811.2|9799.2|9812.9|9800.9|9811.2|9799.2|0
1733419410000|2024-12-05 17:23:30|9810.9|9798.9|9812.6|9800.6|9813|9801|9810.9|9798.9|0
1733419420000|2024-12-05 17:23:40|9812.5|9800.5|9812.5|9800.5|9812.5|9800.5|9812.5|9800.5|0
1733419430000|2024-12-05 17:23:50|9811.5|9799.5|9811.5|9799.5|9811.5|9799.5|9811.5|9799.5|1
1733419440000|2024-12-05 17:24:00|9811.7|9799.7|9811.7|9799.7|9811.7|9799.7|9811.7|9799.7|0
1733419450000|2024-12-05 17:24:10|9811.6|9799.6|9811.6|9799.6|9811.6|9799.6|9811.6|9799.6|0
1733419480000|2024-12-05 17:24:40|9811.5|9799.5|9812.1|9800.1|9812.6|9800.6|9811.5|9799.5|0
1733419490000|2024-12-05 17:24:50|9811.5|9799.5|9811.5|9799.5|9811.5|9799.5|9811.5|9799.5|0
1733419500000|2024-12-05 17:25:00|9811.1|9799.1|9812.4|9800.4|9813.2|9801.2|9811.1|9799.1|0
1733419510000|2024-12-05 17:25:10|9813.5|9801.5|9812.1|9806.1|9813.7|9806.1|9811.9|9801.5|0
1733419520000|2024-12-05 17:25:20|9812.7|9804.7|9808.8|9796.8|9812.7|9806.2|9808.8|9796.8|0
1733419530000|2024-12-05 17:25:30|9808|9796|9808|9796|9808|9796|9808|9796|0
1733419540000|2024-12-05 17:25:40|9803.7|9795.7|9803.2|9795.2|9803.7|9795.7|9803.2|9795.2|0
1733419550000|2024-12-05 17:25:50|9804.3|9792.3|9804.3|9792.3|9804.3|9792.3|9804.3|9792.3|0
1733419560000|2024-12-05 17:26:00|9804.5|9792.5|9799.1|9791.1|9804.5|9792.5|9799.1|9790.5|0
1733419570000|2024-12-05 17:26:10|9799|9791|9804.4|9792.4|9804.5|9797.4|9799|9791|3
1733419580000|2024-12-05 17:26:20|9805.8|9793.8|9805.8|9793.8|9805.8|9793.8|9805.8|9793.8|0
1733419590000|2024-12-05 17:26:30|9804.4|9792.4|9804.6|9792.6|9805.5|9793.5|9804.4|9792.4|3
1733419600000|2024-12-05 17:26:40|9805.1|9793.1|9806|9794|9806|9794|9804.1|9792.1|1
1733419630000|2024-12-05 17:27:10|9804.6|9792.6|9799.8|9793.8|9804.6|9793.8|9799.8|9792.6|2
1733419680000|2024-12-05 17:28:00|9799.7|9793.7|9797.8|9785.8|9799.7|9793.7|9797.8|9785.8|1
1733419690000|2024-12-05 17:28:10|9799.3|9787.3|9799.4|9787.4|9800.7|9788.7|9799.3|9787.3|1
1733419700000|2024-12-05 17:28:20|9797.8|9785.8|9787.6|9775.6|9799|9787|9787.2|9775.2|4
1733419710000|2024-12-05 17:28:30|9777.6|9765.6|9774.2|9762.2|9777.6|9765.6|9774.2|9762.2|1
1733419720000|2024-12-05 17:28:40|9774.1|9762.1|9776.9|9764.9|9778.6|9766.6|9774.1|9762.1|6
1733419730000|2024-12-05 17:28:50|9775.3|9763.3|9774.2|9762.2|9775.3|9763.3|9774.2|9762.2|2
1733419760000|2024-12-05 17:29:20|9771.4|9763.4|9771.4|9763.4|9771.4|9763.4|9771.4|9763.4|0
1733419780000|2024-12-05 17:29:40|9772.2|9764.2|9781.1|9769.1|9781.1|9769.1|9772|9761.5|3
1733419790000|2024-12-05 17:29:50|9781.5|9769.5|9781.2|9769.2|9781.5|9769.5|9781.2|9769.2|0
1733419800000|2024-12-05 17:30:00|9781.5|9769.5|9788.2|9776.2|9788.2|9776.2|9781.5|9769.5|0
1733419810000|2024-12-05 17:30:10|9793|9781|9784.3|9772.3|9793|9781|9783|9772.3|0
1733419820000|2024-12-05 17:30:20|9785.9|9773.9|9789.6|9777.6|9789.6|9777.6|9785.9|9773.9|0
1733419830000|2024-12-05 17:30:30|9789.8|9777.8|9790.7|9778.7|9790.7|9778.7|9789.8|9777.8|0
1733419840000|2024-12-05 17:30:40|9797.8|9785.8|9798.6|9786.6|9799.9|9787.9|9797.8|9785.8|1
1733419860000|2024-12-05 17:31:00|9800.8|9788.8|9801.1|9789.1|9801.5|9789.5|9800.8|9788.8|0
1733419910000|2024-12-05 17:31:50|9801.4|9789.4|9801.6|9789.6|9801.6|9789.6|9801.4|9789.4|0
1733419950000|2024-12-05 17:32:30|9802.1|9790.1|9803.1|9791.1|9803.7|9791.7|9802.1|9790.1|0
1733419960000|2024-12-05 17:32:40|9803.4|9791.4|9804.5|9792.5|9805.4|9793.4|9803.4|9791.4|2
1733419980000|2024-12-05 17:33:00|9804.1|9792.1|9804|9792|9804.4|9792.9|9800.9|9791|2
1733419990000|2024-12-05 17:33:10|9804.3|9792.3|9804.4|9792.4|9804.4|9792.4|9804.3|9792.3|0
1733420010000|2024-12-05 17:33:30|9801.8|9793.8|9801.8|9793.8|9801.8|9793.8|9801.8|9793.8|0
1733420020000|2024-12-05 17:33:40|9801.6|9793.6|9801.6|9793.6|9801.6|9793.6|9801.6|9793.6|0
1733420040000|2024-12-05 17:34:00|9802|9794|9802|9794|9802|9794|9802|9794|0
1733420050000|2024-12-05 17:34:10|9802.1|9794.1|9802.1|9794.1|9802.1|9794.1|9802.1|9794.1|0
1733420110000|2024-12-05 17:35:10|9806.7|9794.7|9804.6|9796.6|9806.7|9796.6|9804.4|9794.7|1
1733420140000|2024-12-05 17:35:40|9804.5|9796.5|9804|9796|9804.5|9796.5|9804|9796|0
1733420160000|2024-12-05 17:36:00|9803.2|9795.2|9812|9804|9814|9805.4|9797.4|9790|6
1733420170000|2024-12-05 17:36:10|9812.1|9804.1|9812.1|9804.1|9812.1|9804.1|9812.1|9804.1|0
1733420190000|2024-12-05 17:36:30|9810.9|9804.9|9809|9801|9810.9|9804.9|9808.6|9797.4|2
1733420210000|2024-12-05 17:36:50|9811.8|9799.8|9811.8|9799.8|9812.2|9801.4|9809.4|9799.8|1
1733420220000|2024-12-05 17:37:00|9809.3|9801.3|9809.3|9801.3|9809.3|9801.3|9809.3|9801.3|0
1733420230000|2024-12-05 17:37:10|9812.3|9800.3|9812.3|9800.3|9812.3|9800.3|9812.3|9800.3|0
1733420250000|2024-12-05 17:37:30|9803.9|9791.9|9804.4|9792.4|9804.4|9792.4|9802.5|9790.5|1
1733420280000|2024-12-05 17:38:00|9804.8|9792.8|9805|9793|9805|9793|9804.8|9792.8|0
1733420290000|2024-12-05 17:38:10|9803.6|9791.6|9803.2|9791.2|9803.6|9791.6|9802.8|9790.8|1
1733420310000|2024-12-05 17:38:30|9804|9792|9805.5|9793.5|9805.5|9793.5|9804|9792|0
1733420320000|2024-12-05 17:38:40|9813.2|9801.2|9810.5|9802.5|9814.3|9802.8|9810.5|9801.2|2
1733420350000|2024-12-05 17:39:10|9810.4|9802.4|9810.4|9802.4|9810.4|9802.4|9810.4|9802.4|0
1733420360000|2024-12-05 17:39:20|9812.8|9800.8|9812.8|9800.8|9812.8|9800.8|9812.8|9800.8|0
1733420400000|2024-12-05 17:40:00|9812.9|9800.9|9812.9|9800.9|9812.9|9800.9|9812.9|9800.9|0
1733420420000|2024-12-05 17:40:20|9810.1|9802.1|9810.1|9802.1|9810.1|9802.1|9810.1|9802.1|0
1733420430000|2024-12-05 17:40:30|9810.2|9802.2|9810.2|9802.2|9810.2|9802.2|9810.2|9802.2|0
1733420450000|2024-12-05 17:40:50|9811.1|9803.1|9811.1|9803.1|9811.1|9803.1|9811.1|9803.1|0
1733420460000|2024-12-05 17:41:00|9813.4|9801.4|9823.6|9811.6|9824.8|9812.8|9808.7|9801.4|3
1733420470000|2024-12-05 17:41:10|9820.2|9812.2|9820.3|9812.3|9820.7|9812.7|9820.2|9812.2|0
1733420490000|2024-12-05 17:41:30|9820.1|9812.1|9820.1|9812.1|9820.1|9812.1|9820.1|9812.1|0
1733420520000|2024-12-05 17:42:00|9818.4|9810.4|9819.4|9807.4|9820.8|9810.4|9818.4|9807.4|1
1733420530000|2024-12-05 17:42:10|9815.9|9807.9|9815.8|9807.8|9815.9|9807.9|9815.8|9807.8|0
1733420580000|2024-12-05 17:43:00|9821.2|9809.2|9819.8|9811.8|9821.8|9812.6|9819.8|9809.2|1
1733420590000|2024-12-05 17:43:10|9821.2|9813.2|9821|9815|9821.2|9815|9821|9813.2|0
1733420600000|2024-12-05 17:43:20|9823.5|9815.5|9823.9|9815.9|9823.9|9816.9|9822.9|9815.5|3
1733420620000|2024-12-05 17:43:40|9824.4|9816.4|9824.1|9816.1|9824.4|9816.4|9823.2|9815.2|1
1733420630000|2024-12-05 17:43:50|9823|9815|9823|9815|9823.4|9815.4|9823|9815|2
1733420640000|2024-12-05 17:44:00|9823.4|9815.4|9825.1|9813.1|9825.1|9815.4|9822.7|9810.7|1
1733420680000|2024-12-05 17:44:40|9824.9|9812.9|9820.2|9812.2|9824.9|9812.9|9820.2|9812.2|0
1733420690000|2024-12-05 17:44:50|9821.3|9809.3|9816.3|9810.3|9821.3|9810.3|9816.3|9809.3|0
1733420700000|2024-12-05 17:45:00|9816.2|9810.2|9821.9|9809.9|9821.9|9811.5|9816.2|9809|3
1733420710000|2024-12-05 17:45:10|9821.4|9809.4|9821.9|9809.9|9821.9|9809.9|9821|9809|0
1733420750000|2024-12-05 17:45:50|9821.4|9809.4|9821.8|9809.8|9821.8|9809.8|9821|9809|0
1733420760000|2024-12-05 17:46:00|9821.9|9809.9|9818.4|9810.4|9821.9|9810.5|9818.4|9808.8|0
1733420770000|2024-12-05 17:46:10|9818.3|9810.3|9818.3|9810.3|9818.3|9810.3|9818.3|9810.3|0
1733420790000|2024-12-05 17:46:30|9819.3|9807.3|9819.3|9807.3|9819.3|9807.3|9819.3|9807.3|1
1733420800000|2024-12-05 17:46:40|9816.9|9804.9|9814.4|9806.4|9817.1|9806.8|9814.4|9804.2|0
1733420810000|2024-12-05 17:46:50|9816.8|9804.8|9815.2|9807.2|9816.9|9807.3|9814.4|9804.8|0
1733420820000|2024-12-05 17:47:00|9815.3|9807.3|9814.5|9806.5|9815.3|9807.3|9814.5|9806.5|0
1733420830000|2024-12-05 17:47:10|9814.6|9806.6|9814.6|9806.6|9814.6|9806.6|9814.6|9806.6|0
1733420840000|2024-12-05 17:47:20|9815.4|9807.4|9815.4|9807.4|9815.4|9807.4|9815.4|9807.4|0
1733420860000|2024-12-05 17:47:40|9815.3|9807.3|9815.4|9807.4|9815.4|9807.4|9815.3|9807.3|1
1733420870000|2024-12-05 17:47:50|9814.9|9808.9|9814.9|9808.9|9814.9|9808.9|9814.9|9808.9|1
1733420910000|2024-12-05 17:48:30|9813.6|9805.6|9814.5|9806.5|9814.5|9806.5|9813.6|9805.6|1
1733420920000|2024-12-05 17:48:40|9814.4|9806.4|9814.4|9806.4|9814.4|9806.4|9814.4|9806.4|0
1733420930000|2024-12-05 17:48:50|9812.9|9804.9|9820.6|9808.6|9820.6|9811.4|9812.9|9804.9|0
1733420940000|2024-12-05 17:49:00|9820.3|9808.3|9822.2|9810.2|9822.2|9810.2|9816.7|9804.7|2
1733420950000|2024-12-05 17:49:10|9822|9810|9829.2|9817.2|9837.2|9825.2|9820.8|9810|4
1733420960000|2024-12-05 17:49:20|9829.5|9817.5|9828.4|9816.4|9829.5|9817.5|9828.4|9816.4|0
1733420980000|2024-12-05 17:49:40|9828.9|9816.9|9825.5|9813.5|9829.9|9817.9|9825.5|9813.5|1
1733420990000|2024-12-05 17:49:50|9823.9|9811.9|9825.9|9813.9|9825.9|9813.9|9823.9|9811.9|0
1733421000000|2024-12-05 17:50:00|9829.2|9817.2|9828.2|9820.2|9829.5|9820.2|9828.2|9817.2|1
1733421010000|2024-12-05 17:50:10|9828.3|9820.3|9836.9|9824.9|9836.9|9826.6|9828.3|9820.3|3
1733421020000|2024-12-05 17:50:20|9836|9824|9831.2|9819.2|9836|9824|9830.7|9818.7|1
1733421030000|2024-12-05 17:50:30|9829.7|9817.7|9827.9|9819.9|9829.7|9819.9|9827.9|9817.3|0
1733421040000|2024-12-05 17:50:40|9830.7|9818.7|9830.4|9818.4|9830.8|9818.8|9829.9|9817.9|0
1733421060000|2024-12-05 17:51:00|9830.3|9818.3|9827.7|9819.7|9830.3|9819.8|9826.9|9817.3|0
1733421070000|2024-12-05 17:51:10|9828.3|9820.3|9828.3|9820.3|9828.3|9820.3|9828.3|9820.3|0
1733421090000|2024-12-05 17:51:30|9827.9|9819.9|9836.8|9828.8|9838.4|9828.8|9827.9|9819.9|1
1733421100000|2024-12-05 17:51:40|9836.9|9828.9|9836.7|9824.7|9836.9|9828.9|9836.7|9824.7|1
1733421110000|2024-12-05 17:51:50|9834.7|9822.7|9837.5|9825.5|9837.5|9825.5|9834.2|9822.2|0
1733421120000|2024-12-05 17:52:00|9836.5|9824.5|9837|9825|9837|9825|9836.2|9824.2|0
1733421130000|2024-12-05 17:52:10|9834.4|9822.4|9836.1|9824.1|9836.5|9824.5|9834.4|9822.4|1
1733421140000|2024-12-05 17:52:20|9836.9|9824.9|9835|9823|9837.5|9825.5|9835|9823|2
1733421150000|2024-12-05 17:52:30|9834.4|9822.4|9837.8|9825.8|9837.8|9825.8|9833.6|9821.6|1
1733421160000|2024-12-05 17:52:40|9836.4|9828.4|9837.2|9825.2|9837.2|9828.5|9836.4|9825.2|1
1733421180000|2024-12-05 17:53:00|9836.8|9824.8|9838|9826|9838|9826|9836|9824|6
1733421190000|2024-12-05 17:53:10|9837.6|9825.6|9836.1|9830.1|9837.6|9830.1|9836.1|9825.6|0
1733421200000|2024-12-05 17:53:20|9836.4|9830.4|9840.1|9828.1|9841.9|9830.4|9836.4|9828.1|1
1733421210000|2024-12-05 17:53:30|9840.9|9834.9|9840.5|9828.5|9840.9|9834.9|9839.5|9827.5|7
1733421220000|2024-12-05 17:53:40|9838.5|9826.5|9835|9827|9838.5|9827|9835|9824.9|0
1733421230000|2024-12-05 17:53:50|9833.5|9827.5|9829|9817|9833.5|9827.5|9828.2|9816.2|5
1733421240000|2024-12-05 17:54:00|9828.6|9816.6|9833.4|9821.4|9833.9|9821.9|9826.6|9816.6|1
1733421250000|2024-12-05 17:54:10|9829.6|9817.6|9829.6|9817.6|9829.6|9817.6|9829.6|9817.6|1
1733421270000|2024-12-05 17:54:30|9826.9|9814.9|9826.9|9814.9|9826.9|9814.9|9826.9|9814.9|0
1733421280000|2024-12-05 17:54:40|9827|9815|9827|9815|9827|9815|9827|9815|0
1733421300000|2024-12-05 17:55:00|9817.7|9809.7|9816.8|9804.8|9818.5|9809.7|9816.8|9804.8|1
1733421310000|2024-12-05 17:55:10|9813.5|9805.5|9813.4|9805.4|9813.5|9805.5|9813.4|9805.4|0
1733421320000|2024-12-05 17:55:20|9809.7|9797.7|9807|9795|9809.7|9797.7|9803.8|9791.8|2
1733421330000|2024-12-05 17:55:30|9809.7|9797.7|9810.2|9798.2|9813.2|9802|9809.3|9797.3|1
1733421340000|2024-12-05 17:55:40|9808.7|9796.7|9810.7|9798.7|9810.7|9798.7|9808.7|9796.7|2
1733421350000|2024-12-05 17:55:50|9811.4|9799.4|9811.4|9799.4|9811.4|9799.4|9811.4|9799.4|0
1733421360000|2024-12-05 17:56:00|9811.7|9799.7|9807.4|9795.4|9811.7|9799.7|9807.4|9795.4|4
1733421370000|2024-12-05 17:56:10|9806.2|9794.2|9806.7|9794.7|9806.7|9794.7|9806.2|9794.2|2
1733421380000|2024-12-05 17:56:20|9810.6|9798.6|9811.9|9799.9|9811.9|9799.9|9810.6|9798.6|1
1733421390000|2024-12-05 17:56:30|9812|9800|9815.9|9803.9|9815.9|9803.9|9812|9800|1
1733421400000|2024-12-05 17:56:40|9816.1|9804.1|9816.1|9804.1|9816.1|9804.1|9816.1|9804.1|0
1733421410000|2024-12-05 17:56:50|9814.5|9806.5|9814.5|9806.5|9814.5|9806.5|9814.5|9806.5|0
1733421420000|2024-12-05 17:57:00|9814.6|9806.6|9814.6|9806.6|9814.6|9806.6|9814.6|9806.6|0
1733421450000|2024-12-05 17:57:30|9814.7|9806.7|9814.7|9806.7|9814.7|9806.7|9814.7|9806.7|0
1733421460000|2024-12-05 17:57:40|9815.1|9807.1|9815.3|9807.3|9815.6|9807.6|9815.1|9807.1|3
1733421470000|2024-12-05 17:57:50|9810.8|9798.8|9811.6|9799.6|9812.7|9800.7|9810.8|9798.8|1
1733421480000|2024-12-05 17:58:00|9811.7|9799.7|9811.7|9799.7|9811.7|9799.7|9811.7|9799.7|0
1733421500000|2024-12-05 17:58:20|9808.7|9800.7|9815.2|9803.2|9815.6|9803.6|9808.7|9799|0
1733421510000|2024-12-05 17:58:30|9812.3|9800.3|9808.4|9800.4|9812.3|9800.4|9808.4|9800.3|0
1733421520000|2024-12-05 17:58:40|9807.7|9799.7|9807.7|9799.7|9807.7|9799.7|9807.7|9799.7|0
1733421540000|2024-12-05 17:59:00|9806.3|9800.3|9804.4|9792.4|9806.3|9800.3|9804|9792|1
1733421550000|2024-12-05 17:59:10|9804.7|9792.7|9802.3|9790.3|9806.1|9795.7|9801.1|9789.1|8
1733421560000|2024-12-05 17:59:20|9803.9|9791.9|9806.7|9794.7|9810.1|9798.1|9799|9787|2
1733421570000|2024-12-05 17:59:30|9806.5|9794.5|9799.5|9787.5|9806.5|9794.5|9799.5|9787.5|4
1733421580000|2024-12-05 17:59:40|9796.5|9788.5|9795.1|9783.1|9796.5|9788.5|9790.6|9778.6|2
1733421590000|2024-12-05 17:59:50|9794.9|9782.9|9790|9778|9794.9|9782.9|9790|9778|2
1733421600000|2024-12-05 18:00:00|9786.9|9774.9|9774.2|9766.2|9786.9|9776.1|9771.8|9764.1|8
1733421610000|2024-12-05 18:00:10|9774.3|9766.3|9757.6|9745.6|9776.6|9766.3|9757.6|9745.6|8
1733421620000|2024-12-05 18:00:20|9756.2|9744.2|9765.6|9753.6|9765.8|9753.8|9750.9|9738.9|2
1733421630000|2024-12-05 18:00:30|9767.3|9755.3|9761|9749|9767.3|9755.3|9761|9749|1
1733421640000|2024-12-05 18:00:40|9759|9747|9759|9747|9759|9747|9759|9747|0
1733421650000|2024-12-05 18:00:50|9754.3|9742.3|9753.7|9741.7|9758.7|9746.7|9753.7|9741.7|7
1733421660000|2024-12-05 18:01:00|9754.6|9742.6|9754.2|9742.2|9754.6|9742.6|9754.2|9742.2|0
1733421670000|2024-12-05 18:01:10|9754.1|9742.1|9749|9737|9754.1|9742.1|9748.3|9736.3|3
1733421680000|2024-12-05 18:01:20|9748.8|9736.8|9746.5|9734.5|9748.8|9736.8|9746.5|9734.5|1
1733421690000|2024-12-05 18:01:30|9746.4|9734.4|9747.1|9735.1|9748.3|9736.3|9743.8|9731.8|1
1733421700000|2024-12-05 18:01:40|9746.1|9738.1|9747.3|9739.3|9750.5|9739.3|9746.1|9738.1|1
1733421710000|2024-12-05 18:01:50|9745.6|9739.6|9737.3|9725.3|9746.6|9739.6|9734.8|9724.5|5
1733421720000|2024-12-05 18:02:00|9734.9|9726.9|9762|9754|9762|9754|9734.8|9726.8|7
1733421730000|2024-12-05 18:02:10|9762.1|9754.1|9769.9|9757.9|9775.9|9765|9762.1|9754.1|6
1733421740000|2024-12-05 18:02:20|9767.3|9759.3|9766.5|9758.5|9767.3|9759.3|9766.5|9758.5|0
1733421750000|2024-12-05 18:02:30|9766.6|9758.6|9749.4|9737.4|9766.6|9758.6|9749.4|9737.4|4
1733421760000|2024-12-05 18:02:40|9748.3|9736.3|9738.4|9726.4|9748.3|9736.3|9738|9726|2
1733421770000|2024-12-05 18:02:50|9740.7|9728.7|9740.1|9728.1|9741.3|9729.3|9740|9728|1
1733421780000|2024-12-05 18:03:00|9739.4|9727.4|9737.6|9725.6|9739.4|9727.4|9737.6|9725.6|0
1733421790000|2024-12-05 18:03:10|9739.5|9727.5|9739.4|9727.4|9739.5|9727.5|9739|9727|1
1733421800000|2024-12-05 18:03:20|9739.9|9727.9|9726.4|9714.4|9739.9|9727.9|9726.4|9714.4|7
1733421810000|2024-12-05 18:03:30|9726.1|9714.1|9727.4|9715.4|9729.5|9717.7|9724.5|9712.5|0
1733421820000|2024-12-05 18:03:40|9735.9|9723.9|9738.5|9726.5|9738.5|9726.5|9735.9|9723.9|1
1733421830000|2024-12-05 18:03:50|9736.9|9724.9|9733.9|9725.9|9736.9|9725.9|9733.9|9724.6|1
1733421840000|2024-12-05 18:04:00|9733.7|9725.7|9734.5|9722.5|9734.5|9725.7|9733|9721|1
1733421850000|2024-12-05 18:04:10|9734.6|9722.6|9728.9|9716.9|9734.6|9722.6|9721.6|9709.6|3
1733421860000|2024-12-05 18:04:20|9728.4|9716.4|9723.6|9711.6|9728.4|9716.4|9723.6|9711.6|2
1733421870000|2024-12-05 18:04:30|9723.7|9711.7|9722|9710|9723.7|9711.7|9721.8|9709.8|2
1733421880000|2024-12-05 18:04:40|9721.9|9709.9|9721.9|9709.9|9721.9|9709.9|9721.9|9709.9|1
1733421890000|2024-12-05 18:04:50|9724.6|9712.6|9734|9722|9734.4|9722.4|9724.6|9712.6|0
1733421900000|2024-12-05 18:05:00|9733.9|9721.9|9733.9|9721.9|9733.9|9721.9|9733.9|9721.9|0
1733421910000|2024-12-05 18:05:10|9741.9|9729.9|9759.8|9747.8|9761.2|9749.2|9741.9|9729.9|5
1733421920000|2024-12-05 18:05:20|9754.9|9748.9|9754.9|9748.9|9754.9|9748.9|9754.9|9748.9|0
1733421930000|2024-12-05 18:05:30|9754.3|9748.3|9762.8|9750.8|9762.8|9750.8|9754.3|9748.3|1
1733421940000|2024-12-05 18:05:40|9762.9|9750.9|9754.8|9742.8|9764.1|9752.1|9754.8|9742.8|2
1733421950000|2024-12-05 18:05:50|9755|9743|9754.6|9742.6|9755|9743|9754.6|9742.6|0
1733421960000|2024-12-05 18:06:00|9749.9|9737.9|9756.4|9744.4|9756.4|9744.4|9749.9|9737.9|1
1733422010000|2024-12-05 18:06:50|9755.2|9743.2|9755.1|9743.1|9755.2|9743.2|9755.1|9743.1|0
1733422050000|2024-12-05 18:07:30|9756.3|9744.3|9758|9746|9758|9746|9756.3|9744.3|0
1733422060000|2024-12-05 18:07:40|9759.4|9747.4|9762.1|9750.1|9762.1|9750.1|9759.4|9747.4|0
1733422070000|2024-12-05 18:07:50|9761.5|9749.5|9761.5|9749.5|9761.5|9749.5|9761.5|9749.5|0
1733422080000|2024-12-05 18:08:00|9762.3|9750.3|9762.9|9750.9|9762.9|9750.9|9762.3|9750.3|0
1733422090000|2024-12-05 18:08:10|9764.2|9752.2|9769|9757|9770.6|9758.6|9764.2|9752.2|0
1733422140000|2024-12-05 18:09:00|9771.3|9759.3|9772.1|9760.1|9772.1|9760.1|9771.3|9759.3|0
1733422150000|2024-12-05 18:09:10|9771.9|9759.9|9771.9|9759.9|9771.9|9759.9|9771.9|9759.9|0
1733422180000|2024-12-05 18:09:40|9771|9759|9773.5|9761.5|9773.5|9761.5|9771|9759|1
1733422190000|2024-12-05 18:09:50|9774.3|9762.3|9774.4|9762.4|9774.4|9762.4|9774.3|9762.3|0
1733422200000|2024-12-05 18:10:00|9773.6|9761.6|9773.4|9761.4|9773.6|9761.6|9773.4|9761.4|0
1733422210000|2024-12-05 18:10:10|9773.9|9761.9|9773.9|9761.9|9773.9|9761.9|9773.9|9761.9|1
1733422270000|2024-12-05 18:11:10|9774.7|9762.7|9774.6|9762.6|9775.9|9763.9|9774.6|9762.6|0
1733422280000|2024-12-05 18:11:20|9768|9756|9767.6|9755.6|9768|9756|9767.6|9755.6|3
1733422330000|2024-12-05 18:12:10|9768.4|9756.4|9768.6|9756.6|9768.6|9756.6|9768.4|9756.4|0
1733422370000|2024-12-05 18:12:50|9766.6|9754.6|9766.3|9754.3|9766.6|9754.6|9766.3|9754.3|0
1733422380000|2024-12-05 18:13:00|9766.4|9754.4|9765.9|9753.9|9766.4|9754.4|9765.9|9753.9|0
1733422460000|2024-12-05 18:14:20|9752.5|9740.5|9755.4|9743.4|9755.4|9743.4|9752.5|9740.5|3
1733422470000|2024-12-05 18:14:30|9755.9|9743.9|9771|9759|9771|9759|9755.9|9743.9|0
1733422480000|2024-12-05 18:14:40|9785|9773|9778.5|9766.5|9785.2|9773.2|9778.5|9766.5|1
1733422490000|2024-12-05 18:14:50|9775.7|9763.7|9775.3|9763.3|9775.7|9763.7|9775.3|9763.3|0
1733422500000|2024-12-05 18:15:00|9760.8|9748.8|9765.1|9753.1|9765.1|9753.1|9759.6|9747.6|9
1733422510000|2024-12-05 18:15:10|9765.3|9753.3|9765.3|9753.3|9765.3|9753.3|9765.3|9753.3|0
1733422520000|2024-12-05 18:15:20|9765.7|9753.7|9766|9754|9766|9754|9765|9753|0
1733422530000|2024-12-05 18:15:30|9766.4|9754.4|9766.4|9754.4|9766.4|9754.4|9766.4|9754.4|0
1733422540000|2024-12-05 18:15:40|9756.4|9744.4|9761.3|9749.3|9761.3|9749.3|9756.4|9744.4|4
1733422560000|2024-12-05 18:16:00|9761.5|9749.5|9764.4|9752.4|9764.4|9752.4|9761.5|9749.5|0
1733422570000|2024-12-05 18:16:10|9763.9|9751.9|9763.9|9751.9|9763.9|9751.9|9763.9|9751.9|0
1733422600000|2024-12-05 18:16:40|9763.5|9751.5|9762.9|9750.9|9763.5|9751.5|9762.9|9750.9|0
1733422610000|2024-12-05 18:16:50|9762.5|9750.5|9761.9|9749.9|9762.5|9750.5|9761.9|9749.9|0
1733422640000|2024-12-05 18:17:20|9761.8|9749.8|9762|9750|9762|9750|9761.8|9749.8|1
1733422680000|2024-12-05 18:18:00|9761.3|9749.3|9757.7|9749.7|9761.3|9749.7|9757.7|9749.3|0
1733422690000|2024-12-05 18:18:10|9757.8|9749.8|9757.8|9749.8|9757.8|9749.8|9757.8|9749.8|0
1733422710000|2024-12-05 18:18:30|9757.9|9749.9|9757.9|9749.9|9757.9|9749.9|9757.9|9749.9|0
1733422790000|2024-12-05 18:19:50|9757.3|9751.3|9757.4|9751.4|9757.4|9751.4|9757.3|9751.3|1
1733422800000|2024-12-05 18:20:00|9763.9|9751.9|9760.8|9754.8|9766.1|9754.8|9760.8|9751.9|1
1733422810000|2024-12-05 18:20:10|9762.8||9762.8||9762.8||9762.8||0
1733422880000|2024-12-05 18:21:20|9766.7|9760.7|9766.2|9758.2|9770.3|9760.7|9764.3|9756.2|3
1733422890000|2024-12-05 18:21:30|9764|9756|9769|9763|9769.5|9763|9764|9756|1
1733422900000|2024-12-05 18:21:40|||||||||1
1733422910000|2024-12-05 18:21:50|9769.4|9763.4|9767.8|9759.8|9770.3|9764.3|9766.2|9755.1|1
1733422920000|2024-12-05 18:22:00|9768|9760|9768|9760|9768|9760|9768|9760|0
1733422940000|2024-12-05 18:22:20|9767.5|9759.5|9767.5|9759.5|9767.9|9759.9|9767.5|9759.5|0
1733422950000|2024-12-05 18:22:30|9766.2|9760.2|9766.2|9760.2|9766.2|9760.2|9766.2|9760.2|0
1733422970000|2024-12-05 18:22:50|9767.7|9759.7|9772.5|9766.5|9772.5|9766.5|9767.4|9759.7|2
1733422980000|2024-12-05 18:23:00|9768|9756|9764.7|9752.7|9768|9756|9764.7|9752.7|4
1733422990000|2024-12-05 18:23:10|9763.2|9757.2|9767.3|9761.3|9767.8|9761.3|9763.2|9757.2|2
1733423010000|2024-12-05 18:23:30|9767.2|9761.2|9766|9754|9767.2|9761.2|9765.7|9753.7|1
1733423020000|2024-12-05 18:23:40|9764.5|9752.5|9766|9754|9766|9754|9763.4|9751.4|0
1733423060000|2024-12-05 18:24:20|9766.6|9754.6|9765.8|9753.8|9766.6|9754.6|9765.8|9753.8|0
1733423070000|2024-12-05 18:24:30|9765.6|9753.6|9765.6|9753.6|9765.6|9753.6|9765.6|9753.6|0
1733423080000|2024-12-05 18:24:40|9764|9752|9764|9752|9764.5|9752.5|9764|9752|0
1733423100000|2024-12-05 18:25:00|9763.8|9751.8|9763.1|9751.1|9763.9|9751.9|9761.4|9749.4|0
1733423110000|2024-12-05 18:25:10|9763.8|9751.8|9762.6|9750.6|9765.3|9753.3|9762.6|9750.6|0
1733423120000|2024-12-05 18:25:20|9762.2|9750.2|9759.4|9747.4|9762.2|9750.2|9759.3|9747.3|1
1733423130000|2024-12-05 18:25:30|9759.3|9747.3|9759.3|9747.3|9759.3|9747.3|9759.3|9747.3|0
1733423140000|2024-12-05 18:25:40|9758.5|9746.5|9756.5|9744.5|9758.5|9746.5|9756.4|9744.4|1
1733423150000|2024-12-05 18:25:50|9756.9|9744.9|9761.2|9749.2|9761.8|9749.8|9756.9|9744.9|0
1733423160000|2024-12-05 18:26:00|9761.3|9749.3|9747.9|9735.9|9761.3|9749.3|9743.8|9731.8|2
1733423170000|2024-12-05 18:26:10|9748.6|9736.6|9750.8|9738.8|9751.5|9739.9|9747.9|9736.6|1
1733423180000|2024-12-05 18:26:20|9751.8|9739.8|9752.3|9740.3|9752.3|9740.3|9751.8|9739.8|0
1733423190000|2024-12-05 18:26:30|9753.5|9741.5|9751|9743|9754.4|9743|9751|9741.5|2
1733423210000|2024-12-05 18:26:50|9754.5|9742.5|9754.5|9742.5|9754.5|9742.5|9754.5|9742.5|0
1733423220000|2024-12-05 18:27:00|9754|9746|9758.9|9746.9|9758.9|9748|9753.4|9744.4|0
1733423230000|2024-12-05 18:27:10|9755.6|9743.6|9751.5|9739.5|9755.6|9743.6|9750.4|9738.4|1
1733423240000|2024-12-05 18:27:20|9752.3|9740.3|9753.5|9741.5|9753.5|9741.5|9752.3|9740.3|0
1733423250000|2024-12-05 18:27:30|9757.1|9745.1|9757.1|9745.1|9757.1|9745.1|9757.1|9745.1|1
1733423260000|2024-12-05 18:27:40|9766.5|9754.5|9766.5|9754.5|9766.5|9754.5|9766.5|9754.5|1
1733423280000|2024-12-05 18:28:00|9766.1|9754.1|9767|9755|9767.4|9755.4|9766.1|9754.1|0
1733423300000|2024-12-05 18:28:20|9767.4|9755.4|9767|9755|9767.4|9755.4|9767|9755|0
1733423310000|2024-12-05 18:28:30|9766.5|9754.5|9762.1|9750.1|9767.6|9755.6|9760.2|9748.2|2
1733423320000|2024-12-05 18:28:40|9763.7|9751.7|9767.1|9759.1|9767.1|9759.1|9763|9751|0
1733423330000|2024-12-05 18:28:50|9767.2|9759.2|9762.5|9750.5|9767.3|9759.3|9759.5|9747.5|6
1733423340000|2024-12-05 18:29:00|9762.7|9750.7|9763.7|9751.7|9763.7|9751.7|9762.1|9750.1|3
1733423350000|2024-12-05 18:29:10|9764|9752|9762.8|9750.8|9764|9752|9762.7|9750.7|3
1733423360000|2024-12-05 18:29:20|9763.6|9751.6|9762.2|9750.2|9763.8|9751.8|9762.2|9750.2|1
1733423370000|2024-12-05 18:29:30|9762.7|9750.7|9762.7|9750.7|9762.7|9750.7|9762.7|9750.7|0
1733423380000|2024-12-05 18:29:40|9762.8|9750.8|9763.6|9751.6|9763.6|9751.6|9762.5|9750.5|2
1733423390000|2024-12-05 18:29:50|9763.1|9751.1|9769.8|9757.8|9769.8|9757.8|9763.1|9751.1|5
1733478300000|2024-12-06 09:45:00|9722.6|9710.6|9724.2|9712.2|9734.3|9722.3|9722.6|9710.6|4
1733478310000|2024-12-06 09:45:10|9724.7|9712.7|9727.1|9715.1|9727.3|9715.3|9716.7|9704.7|12
1733478320000|2024-12-06 09:45:20|9726.1|9714.1|9725.9|9713.9|9726.6|9714.6|9725.9|9713.9|0
1733478330000|2024-12-06 09:45:30|9725.8|9713.8|9727|9715|9727|9715|9725.4|9713.4|0
1733478340000|2024-12-06 09:45:40|9726.5|9714.5|9727|9715|9727|9715|9726.2|9714.2|1
1733478350000|2024-12-06 09:45:50|9726.7|9714.7|9725|9713|9727|9715|9724.5|9712.5|0
1733478360000|2024-12-06 09:46:00|9725.2|9713.2|9724.5|9712.5|9726.2|9714.2|9722.5|9710.5|4
1733478370000|2024-12-06 09:46:10|9725.1|9713.1|9743.9|9731.9|9751.3|9739.3|9725.1|9713.1|9
1733478380000|2024-12-06 09:46:20|9743.4|9731.4|9739.3|9727.3|9743.4|9731.4|9734.3|9722.3|3
1733478390000|2024-12-06 09:46:30|9738.8|9726.8|9753.6|9741.6|9753.6|9741.6|9738.8|9726.8|4
1733478400000|2024-12-06 09:46:40|9753.8|9741.8|9745.4|9733.4|9753.8|9741.8|9744.2|9732.2|4
1733478410000|2024-12-06 09:46:50|9744.8|9732.8|9748.4|9736.4|9748.8|9736.8|9741.4|9732.8|1
1733478420000|2024-12-06 09:47:00|9748.3|9736.3|9728.4|9716.4|9748.3|9736.3|9727.3|9715.3|4
1733478430000|2024-12-06 09:47:10|9728.2|9716.2|9720.1|9708.1|9728.2|9716.2|9716.5|9704.5|2
1733478440000|2024-12-06 09:47:20|9724.1|9712.1|9730.5|9718.5|9730.5|9718.5|9723.3|9711.3|0
1733478450000|2024-12-06 09:47:30|9723.6|9711.6|9731.6|9719.6|9732.7|9720.7|9723.6|9711.6|1
1733478460000|2024-12-06 09:47:40|9733.6|9721.6|9735.6|9723.6|9735.6|9723.6|9733.2|9721.2|0
1733478470000|2024-12-06 09:47:50|9738.2|9726.2|9743.5|9731.5|9744.3|9732.3|9738.2|9726.2|4
1733478480000|2024-12-06 09:48:00|9753.9|9741.9|9749.2|9741.2|9755.6|9743.6|9748.5|9736.5|4
1733478490000|2024-12-06 09:48:10|9752.4|9740.4|9755|9743|9761.8|9749.8|9752.4|9740.4|9
1733478500000|2024-12-06 09:48:20|9757.4|9745.4|9765|9753|9765|9753|9757.4|9745.4|1
1733478510000|2024-12-06 09:48:30|9764.2|9752.2|9765|9753|9765|9753|9764.2|9752.2|0
1733478520000|2024-12-06 09:48:40|9763.7|9751.7|9738.4|9726.4|9763.7|9751.7|9737.3|9725.3|5
1733478530000|2024-12-06 09:48:50|9736.4|9724.4|9736.1|9724.1|9737.4|9725.4|9736.1|9724.1|0
1733478540000|2024-12-06 09:49:00|9736.5|9724.5|9741.3|9729.3|9745.6|9733.6|9736.5|9724.5|2
1733478550000|2024-12-06 09:49:10|9744.4|9732.4|9748.6|9736.6|9748.6|9736.6|9744.4|9732.4|0
1733478560000|2024-12-06 09:49:20|9749|9737|9746.6|9734.6|9751.5|9739.5|9746.6|9734.6|4
1733478570000|2024-12-06 09:49:30|9746.2|9734.2|9747.1|9735.1|9748.2|9736.2|9746.2|9734.2|0
1733478580000|2024-12-06 09:49:40|9751.6|9739.6|9750.4|9738.4|9751.6|9739.6|9750.4|9738.4|1
1733478590000|2024-12-06 09:49:50|9756.9|9744.9|9757|9745|9758|9746|9756.9|9744.9|2
1733478600000|2024-12-06 09:50:00|9759.3|9747.3|9758.7|9746.7|9759.9|9747.9|9757.3|9745.3|12
1733478610000|2024-12-06 09:50:10|9761.9|9749.9|9755.2|9743.2|9761.9|9749.9|9755.2|9743.2|1
1733478620000|2024-12-06 09:50:20|9759.4|9747.4|9752.2|9740.2|9759.6|9747.6|9752.2|9740.2|1
1733478630000|2024-12-06 09:50:30|9750.2|9738.2|9749.3|9737.3|9750.2|9738.2|9744.4|9732.4|2
1733478640000|2024-12-06 09:50:40|9749.4|9737.4|9749.4|9737.4|9749.4|9737.4|9749.4|9737.4|0
1733478650000|2024-12-06 09:50:50|9748.5|9736.5|9749.9|9737.9|9750.1|9738.1|9748.5|9736.5|0
1733478660000|2024-12-06 09:51:00|||||||||1
1733478670000|2024-12-06 09:51:10|9747.2|9739.2|9750.2|9738.2|9750.2|9739.2|9747.2|9737.8|0
1733478690000|2024-12-06 09:51:30|9747.3|9739.3|9761.2|9749.2|9761.2|9749.2|9747|9739|5
1733478700000|2024-12-06 09:51:40|9761|9749|9771.4|9759.4|9773.3|9761.3|9761|9749|2
1733478710000|2024-12-06 09:51:50|9772.2|9760.2|9786|9774|9786.6|9774.6|9772.2|9760.2|4
1733478720000|2024-12-06 09:52:00|9786.4|9774.4|9781.2|9769.2|9794.3|9782.3|9778.2|9766.2|4
1733478740000|2024-12-06 09:52:20|9783.3|9771.3|9791.2|9779.2|9792|9780|9780.4|9768.4|2
1733478750000|2024-12-06 09:52:30|9790.6|9778.6|9788.8|9776.8|9790.6|9778.6|9787.9|9775.9|1
1733478760000|2024-12-06 09:52:40|9788.4|9776.4|9793.6|9781.6|9793.6|9781.6|9788.4|9776.4|0
1733478770000|2024-12-06 09:52:50|9794.4|9782.4|9776.8|9764.8|9796.3|9784.3|9773.9|9764.8|4
1733478780000|2024-12-06 09:53:00|9775.2|9763.2|9797.3|9785.3|9799.3|9787.3|9771.6|9759.6|13
1733478790000|2024-12-06 09:53:10|9799.9|9787.9|9801.9|9789.9|9801.9|9789.9|9799.6|9787.6|3
1733478800000|2024-12-06 09:53:20|9802.3|9790.3|9801.1|9793.1|9802.3|9793.1|9801.1|9790.3|0
1733478810000|2024-12-06 09:53:30|9801.3|9793.3|9803|9791|9811.1|9799.1|9800|9788|2
1733478820000|2024-12-06 09:53:40|9802.5|9790.5|9804.3|9792.3|9804.3|9792.3|9794.8|9782.8|7
1733478830000|2024-12-06 09:53:50|9805.1|9793.1|9808.9|9796.9|9816.9|9804.9|9805.1|9793.1|4
1733478840000|2024-12-06 09:54:00|9817.6|9805.6|9811.4|9799.4|9817.6|9805.6|9811.4|9799.4|3
1733478850000|2024-12-06 09:54:10|9811|9799|9802|9790|9811|9799|9802|9790|1
1733478860000|2024-12-06 09:54:20|9802.5|9790.5|9799.9|9787.9|9807.7|9795.7|9799.9|9787.9|2
1733478870000|2024-12-06 09:54:30|9799.4|9787.4|9800|9788|9801.1|9793.4|9799|9787|2
1733478880000|2024-12-06 09:54:40|9800.4|9788.4|9805.3|9793.3|9805.3|9793.3|9799.1|9788.4|2
1733478890000|2024-12-06 09:54:50|9806.7|9794.7|9814.5|9802.5|9817.2|9805.2|9806.7|9794.7|1
1733478900000|2024-12-06 09:55:00|9813.9|9801.9|9814.4|9802.4|9820.7|9809.2|9813.9|9801.9|4
1733478910000|2024-12-06 09:55:10|9812.9|9800.9|9815.5|9803.5|9815.5|9803.5|9812.9|9800.9|0
1733478920000|2024-12-06 09:55:20|9816|9804|9809.2|9797.2|9816|9804.6|9807.1|9795.1|3
1733478930000|2024-12-06 09:55:30|9808.8|9796.8|9807.3|9795.3|9809.3|9797.3|9807.3|9795.3|0
1733478940000|2024-12-06 09:55:40|9805.7|9793.7|9801.2|9789.2|9805.7|9793.7|9796.1|9784.1|0
1733478950000|2024-12-06 09:55:50|9801.4|9789.4|9790.9|9778.9|9801.4|9789.4|9790.9|9778.9|2
1733478960000|2024-12-06 09:56:00|9801.2|9789.2|9817.3|9805.3|9819.1|9807.1|9801.2|9789.2|13
1733478970000|2024-12-06 09:56:10|9817.5|9805.5|9822.7|9810.7|9831.7|9819.7|9816.5|9804.5|1
1733478980000|2024-12-06 09:56:20|9822.2|9810.2|9828|9816|9832|9820|9819.9|9807.9|5
1733478990000|2024-12-06 09:56:30|9830.4|9818.4|9827|9815|9830.4|9818.4|9826.9|9814.9|2
1733479000000|2024-12-06 09:56:40|9827.2|9815.2|9827.4|9815.4|9827.4|9815.4|9826.9|9814.9|0
1733479010000|2024-12-06 09:56:50|9827|9815|9826.1|9814.1|9827.4|9815.4|9820.8|9808.8|3
1733479020000|2024-12-06 09:57:00|9826.9|9814.9|9826|9818|9827.1|9818|9826|9814.9|0
1733479030000|2024-12-06 09:57:10|9826.8|9814.8|9832.5|9820.5|9832.5|9820.5|9826.8|9814.8|1
1733479040000|2024-12-06 09:57:20|9832.1|9820.1|9829|9817|9832.1|9820.1|9829|9817|1
1733479050000|2024-12-06 09:57:30|9829.1|9817.1|9828|9816|9829.1|9817.1|9827.5|9815.5|0
1733479060000|2024-12-06 09:57:40|9828.1|9816.1|9831.5|9819.5|9831.5|9819.5|9828.1|9816.1|0
1733479070000|2024-12-06 09:57:50|9832.6|9820.6|9831|9819|9833|9821|9831|9819|0
1733479080000|2024-12-06 09:58:00|9831.1|9819.1|9832.7|9820.7|9834.1|9822.1|9831.1|9819.1|1
1733479090000|2024-12-06 09:58:10|9831.8|9819.8|9837.8|9825.8|9837.8|9825.8|9831.8|9819.8|1
1733479100000|2024-12-06 09:58:20|9837.4|9825.4|9829|9817|9837.4|9825.4|9829|9817|4
1733479110000|2024-12-06 09:58:30|9829.1|9817.1|9833.1|9821.1|9833.1|9821.1|9818.7|9806.7|9
1733479120000|2024-12-06 09:58:40|9833.5|9821.5|9833.5|9821.5|9833.5|9821.5|9833.5|9821.5|0
1733479130000|2024-12-06 09:58:50|9830.7|9822.7|9833.8|9821.8|9834.6|9822.7|9827.7|9820.6|13
1733479140000|2024-12-06 09:59:00|9834.1|9822.1|9833.5|9821.5|9834.1|9825.4|9833.1|9821.1|0
1733479150000|2024-12-06 09:59:10|9833.6|9821.6|9833.1|9821.1|9833.6|9821.6|9833.1|9821.1|0
1733479160000|2024-12-06 09:59:20|9833.5|9821.5|9833.5|9821.5|9833.5|9821.5|9833.5|9821.5|1
1733479170000|2024-12-06 09:59:30|9833.6|9821.6|9833.6|9821.6|9833.6|9821.6|9833.6|9821.6|1
1733479180000|2024-12-06 09:59:40|9832.2|9824.2|9833.6|9821.6|9833.6|9824.2|9832.2|9821.6|0
1733479190000|2024-12-06 09:59:50|9832.6|9820.6|9839.7|9827.7|9842.5|9830.5|9831|9820.6|1
1733479200000|2024-12-06 10:00:00|9847.8|9835.8|9843.5|9835.5|9847.8|9835.8|9843.5|9831.5|7
1733479210000|2024-12-06 10:00:10|9843.2|9831.2|9831.6|9823.6|9843.2|9832.1|9830|9820.5|7
1733479220000|2024-12-06 10:00:20|9830.2|9824.2|9834|9826|9836.2|9828.4|9830.2|9822.6|4
1733479230000|2024-12-06 10:00:30|9833.6|9825.6|9833.7|9825.7|9838.5|9826.5|9833|9822.8|5
1733479240000|2024-12-06 10:00:40|9833.3|9827.3|9831.6|9823.6|9836.7|9827.3|9831.6|9823.6|2
1733479250000|2024-12-06 10:00:50|9830.2|9824.2|9842.2|9830.2|9842.2|9830.2|9830.2|9824.2|3
1733479260000|2024-12-06 10:01:00|9844.5|9832.5|9844.5|9832.5|9849.8|9839|9843.8|9832.5|5
1733479270000|2024-12-06 10:01:10|9843.5|9831.5|9831.7|9823.7|9845.2|9834.6|9831.7|9822.2|1
1733479280000|2024-12-06 10:01:20|9831.6|9823.6|9834.6|9828.6|9837.1|9828.6|9831.6|9822.2|2
1733479290000|2024-12-06 10:01:30|9834.5|9828.5|9834.1|9822.1|9834.5|9828.5|9832.5|9822.1|1
1733479300000|2024-12-06 10:01:40|9832.5|9824.5|9831.6|9823.6|9832.5|9824.5|9831.6|9823.6|0
1733479310000|2024-12-06 10:01:50|9831.2|9823.2|9831.1|9823.1|9831.2|9824.5|9830.5|9823.1|0
1733479320000|2024-12-06 10:02:00|9843.6|9831.6|9837.5|9825.5|9843.6|9832.3|9837|9825|1
1733479330000|2024-12-06 10:02:10|9836.3|9824.3|9836.6|9824.6|9836.6|9824.6|9836.3|9824.3|0
1733479350000|2024-12-06 10:02:30|9836|9824|9835.7|9827.7|9836|9827.7|9835.7|9824|0
1733479360000|2024-12-06 10:02:40|9835.9|9827.9|9837|9825|9846.6|9837.2|9835.9|9825|13
1733479370000|2024-12-06 10:02:50|9836.2|9824.2|9834.1|9826.1|9836.2|9828.7|9833.8|9822.8|2
1733479380000|2024-12-06 10:03:00|9834|9826|9841.1|9833.1|9843.3|9833.1|9834|9825.5|2
1733479390000|2024-12-06 10:03:10|9841.3|9835.1|9841.3|9835.3|9841.3|9835.3|9841.3|9835.1|0
1733479400000|2024-12-06 10:03:20|9841.8|9835.8|9846.1|9838.1|9847.7|9838.1|9841.8|9834.7|1
1733479410000|2024-12-06 10:03:30|9846.3|9838.3|9846.7|9838.7|9846.7|9838.7|9846.3|9838.3|0
1733479420000|2024-12-06 10:03:40|9846.2|9840.2|9849.6|9841.6|9849.6|9841.6|9846.2|9840.2|1
1733479430000|2024-12-06 10:03:50|9849.1|9841.1|9845|9833|9849.5|9841.1|9844.7|9832.7|1
1733479440000|2024-12-06 10:04:00|9844.9|9832.9|9849.9|9837.9|9850.2|9838.2|9844.9|9832.9|3
1733479450000|2024-12-06 10:04:10|9849.8|9837.8|9849.8|9837.8|9849.8|9837.8|9849.8|9837.8|0
1733479460000|2024-12-06 10:04:20|9848.7|9842.7|9835.1|9827.1|9849.2|9843.2|9835.1|9826.2|2
1733479470000|2024-12-06 10:04:30|9839.2|9827.2|9839.2|9827.2|9839.2|9827.2|9839.2|9827.2|3
1733479480000|2024-12-06 10:04:40|9838.6|9826.6|9841|9829|9842.8|9830.8|9838.6|9826.6|3
1733479490000|2024-12-06 10:04:50|9839.8|9827.8|9842.4|9830.4|9842.4|9830.4|9839.4|9827.4|1
1733479500000|2024-12-06 10:05:00|9841.8|9829.8|9840.5|9828.5|9845.5|9833.5|9840.5|9828.5|0
1733479550000|2024-12-06 10:05:50|9841.3|9829.3|9841.3|9829.3|9842.5|9830.5|9840.9|9828.9|2
1733479560000|2024-12-06 10:06:00|9849.4|9837.4|9847.5|9835.5|9849.4|9837.4|9846.8|9834.8|5
1733479570000|2024-12-06 10:06:10|9847.8|9835.8|9847.8|9835.8|9847.8|9835.8|9847.8|9835.8|0
1733479600000|2024-12-06 10:06:40|9842.9|9834.9|9842.9|9834.9|9842.9|9834.9|9842.9|9834.9|2
1733479610000|2024-12-06 10:06:50|9844.7|9832.7|9840|9828|9844.7|9834.2|9839.5|9827.5|1
1733479620000|2024-12-06 10:07:00|9840.2|9828.2|9841|9829|9843|9831.5|9839.4|9828.2|3
1733479630000|2024-12-06 10:07:10|9841.2|9829.2|9841|9829|9841.2|9829.2|9839.9|9827.9|0
1733479640000|2024-12-06 10:07:20|9838.1|9826.1|9838|9826|9838.1|9826.1|9838|9826|1
1733479650000|2024-12-06 10:07:30|9838.8|9826.8|9839.8|9827.8|9839.8|9827.8|9838.8|9826.8|0
1733479660000|2024-12-06 10:07:40|9840.1|9828.1|9840.1|9828.1|9840.1|9828.1|9840.1|9828.1|0
1733479680000|2024-12-06 10:08:00|9840|9828|9850|9838|9850.8|9838.8|9840|9828|5
1733479690000|2024-12-06 10:08:10|9850.8|9838.8|9850.8|9838.8|9850.8|9838.8|9850.8|9838.8|0
1733479700000|2024-12-06 10:08:20|9847.1|9835.1|9844.3|9832.3|9847.1|9835.1|9844.3|9832.3|1
1733479710000|2024-12-06 10:08:30|9844.4|9832.4|9844.4|9832.4|9844.4|9832.4|9844.4|9832.4|0
1733479720000|2024-12-06 10:08:40|9842|9830|9843.5|9831.5|9844|9832|9842|9830|0
1733479740000|2024-12-06 10:09:00|9843.4|9831.4|9847.5|9839.5|9849.4|9839.5|9843.4|9831.4|0
1733479750000|2024-12-06 10:09:10|9849.9|9837.9|9851|9839|9851|9839|9849.9|9837.9|1
1733479780000|2024-12-06 10:09:40|9849|9837|9848.5|9836.5|9849|9837|9848.5|9836.5|0
1733479800000|2024-12-06 10:10:00|9851.5|9839.5|9851.8|9843.8|9851.8|9843.8|9849.5|9838.3|5
1733479810000|2024-12-06 10:10:10|9851.5|9843.5|9851.5|9843.5|9851.5|9843.5|9851.5|9843.5|0
1733479830000|2024-12-06 10:10:30|9847.5|9839.5|9846.1|9838.1|9847.5|9840.1|9845.7|9835.3|1
1733479840000|2024-12-06 10:10:40|9846.3|9838.3|9846.3|9838.3|9846.3|9838.3|9846.3|9838.3|0
1733479850000|2024-12-06 10:10:50|9853.2|9841.2|9853.2|9841.2|9853.2|9841.2|9853.2|9841.2|1
1733479860000|2024-12-06 10:11:00|9852|9844|9851.5|9845.5|9853.3|9845.5|9851.4|9841.3|3
1733479870000|2024-12-06 10:11:10|9851.9|9845.9|9848.5|9840.5|9852.7|9846|9848.5|9837.7|4
1733479880000|2024-12-06 10:11:20|9852.2|9840.2|9851.7|9839.7|9852.2|9840.2|9851.7|9839.7|0
1733479890000|2024-12-06 10:11:30|9852.9|9840.9|9852|9844|9853.1|9844|9852|9840.2|0
1733479910000|2024-12-06 10:11:50|9851.7|9843.7|9851.7|9843.7|9851.7|9843.7|9851.7|9843.7|4
1733479920000|2024-12-06 10:12:00|9847.2|9841.2|9850.9|9842.9|9850.9|9842.9|9847.2|9841|5
1733479930000|2024-12-06 10:12:10|9852.1|9844.1|9852.6|9846.6|9852.6|9846.6|9851.7|9844.1|0
1733479940000|2024-12-06 10:12:20|9853.6|9841.6|9847.7|9835.7|9853.6|9841.6|9842.1|9835.3|3
1733479950000|2024-12-06 10:12:30|9847.3|9835.3|9844.2|9836.2|9847.3|9836.6|9844.2|9834.9|0
1733479960000|2024-12-06 10:12:40|9844|9836|9844|9836|9844|9836|9844|9836|0
1733479970000|2024-12-06 10:12:50|9843.4|9837.4|9843.4|9837.4|9843.4|9837.4|9843.4|9837.4|0
1733479980000|2024-12-06 10:13:00|9843.6|9837.6|9830.6|9824.6|9847.9|9838.1|9830.6|9822.6|4
1733479990000|2024-12-06 10:13:10|9835.3|9823.3|9830.6|9824.6|9835.3|9825.1|9830.6|9823.3|2
1733480000000|2024-12-06 10:13:20|9836.4|9824.4|9836.1|9824.1|9836.4|9824.4|9835.7|9823.7|2
1733480010000|2024-12-06 10:13:30|9836.4|9824.4|9837.4|9829.4|9839|9830.1|9834.7|9824.4|3
1733480020000|2024-12-06 10:13:40|9837.9|9829.9|9837.4|9831.4|9838|9831.4|9837.4|9829.9|0
1733480030000|2024-12-06 10:13:50|9837.5|9831.5|9852.5|9840.5|9852.5|9840.5|9837.5|9831.5|5
1733480040000|2024-12-06 10:14:00|9852.3|9840.3|9847.6|9839.6|9852.3|9840.3|9847.6|9839.6|8
1733480050000|2024-12-06 10:14:10|9847.5|9839.5|9847.5|9839.5|9847.5|9839.5|9847.5|9839.5|0
1733480080000|2024-12-06 10:14:40|9847|9839|9844|9838|9847|9839|9844|9838|2
1733480100000|2024-12-06 10:15:00|9843.9|9837.9|9851.3|9843.3|9851.3|9843.3|9843.9|9837.9|1
1733480110000|2024-12-06 10:15:10|9851.6|9843.6|9851.3|9843.3|9851.6|9843.6|9851.3|9843.3|1
1733480120000|2024-12-06 10:15:20|9850.8|9844.8|9854.2|9848.2|9854.9|9848.2|9850.7|9844.7|20
1733480130000|2024-12-06 10:15:30|9854.4|9848.4|9860.1|9848.1|9860.2|9848.4|9854.4|9847.8|4
1733480140000|2024-12-06 10:15:40|9858.9|9850.9|9857.7|9849.7|9860.6|9850.9|9857.2|9848.6|4
1733480150000|2024-12-06 10:15:50|9857.2|9849.2|9857.2|9849.2|9861.1|9849.2|9856.8|9847.8|6
1733480160000|2024-12-06 10:16:00|9857.6|9849.6|9857.1|9849.1|9864.3|9855|9856.6|9845.9|14
1733480170000|2024-12-06 10:16:10|9856.6|9848.6|9856.6|9848.6|9856.6|9848.6|9856.6|9848.6|0
1733480180000|2024-12-06 10:16:20|9855.8|9847.8|9854|9848|9855.8|9849.6|9854|9847.8|4
1733480190000|2024-12-06 10:16:30|9853.6|9847.6|9862.3|9850.3|9862.3|9850.3|9853.6|9847.6|2
1733480200000|2024-12-06 10:16:40|9860.3|9848.3|9852.7|9844.7|9860.3|9848.7|9852.2|9842.2|5
1733480210000|2024-12-06 10:16:50|9855.1|9843.1|9850.4|9844.4|9855.1|9845.3|9850.4|9843.1|0
1733480220000|2024-12-06 10:17:00|9852.6|9846.6|9857.8|9845.8|9857.9|9846.6|9852.6|9845.8|3
1733480240000|2024-12-06 10:17:20|9855.7|9843.7|9846.8|9840.8|9855.7|9843.7|9846.8|9840.8|2
1733480250000|2024-12-06 10:17:30|9848.3|9836.3|9852.7|9840.7|9855.3|9843.3|9848.3|9836.3|1
1733480260000|2024-12-06 10:17:40|9852.2|9840.2|9857.9|9845.9|9860.3|9849|9852.2|9840.2|5
1733480270000|2024-12-06 10:17:50|9858|9846|9857.7|9845.7|9859.6|9849.1|9857.1|9845.7|2
1733480280000|2024-12-06 10:18:00|9857.6|9845.6|9855.8|9843.8|9862.8|9850.8|9854.5|9842.5|3
1733480290000|2024-12-06 10:18:10|9854.8|9842.8|9855|9843|9855|9843|9854.6|9842.6|0
1733480300000|2024-12-06 10:18:20|9854.2|9842.2|9850.9|9842.9|9855.4|9843.4|9850.9|9841.9|1
1733480310000|2024-12-06 10:18:30|9852.9|9840.9|9847.4|9835.4|9852.9|9840.9|9847.4|9835.4|4
1733480320000|2024-12-06 10:18:40|9848.2|9836.2|9847.4|9835.4|9848.2|9836.2|9847.4|9835.4|0
1733480330000|2024-12-06 10:18:50|9848.5|9836.5|9848.5|9836.5|9848.5|9836.5|9848.5|9836.5|0
1733480340000|2024-12-06 10:19:00|9850.1|9838.1|9846.8|9834.8|9850.1|9838.1|9844|9833.3|1
1733480350000|2024-12-06 10:19:10|9848.7|9836.7|9848|9836|9848.7|9836.7|9848|9836|0
1733480360000|2024-12-06 10:19:20|9846.7|9838.7|9846.7|9838.7|9846.7|9838.7|9846.7|9838.7|0
1733480370000|2024-12-06 10:19:30|9846.3|9838.3|9853.6|9841.6|9853.6|9841.6|9846.3|9835.4|3
1733480380000|2024-12-06 10:19:40|9855.2|9843.2|9852.6|9840.6|9855.5|9844.5|9852.1|9840.3|2
1733480390000|2024-12-06 10:19:50|9850.8|9838.8|9849.9|9841.9|9850.8|9841.9|9849.4|9837.4|6
1733480400000|2024-12-06 10:20:00|9849.8|9841.8|9845.6|9837.6|9851.5|9841.8|9845.6|9837|15
1733480410000|2024-12-06 10:20:10|9845.7|9833.7|9843.8|9835.8|9845.7|9835.8|9843.8|9833.4|1
1733480420000|2024-12-06 10:20:20|9844|9836|9839.6|9827.6|9844.2|9836|9838.5|9827.5|3
1733480430000|2024-12-06 10:20:30|9838.1|9830.1|9840.6|9828.6|9842.1|9830.1|9837.1|9827|3
1733480440000|2024-12-06 10:20:40|9839.1|9831.1|9842.4|9830.4|9842.4|9832.9|9838.8|9828.2|2
1733480450000|2024-12-06 10:20:50|9841.4|9829.4|9839.5|9827.5|9842.3|9832|9839.5|9827.5|1
1733480460000|2024-12-06 10:21:00|9839.1|9827.1|9843|9831|9843|9831.9|9839.1|9827.1|1
1733480470000|2024-12-06 10:21:10|9841.9|9829.9|9840.9|9832.9|9841.9|9832.9|9840.8|9829.9|0
1733480490000|2024-12-06 10:21:30|9838.1|9830.1|9841.6|9829.6|9842|9830.1|9838.1|9829.6|1
1733480500000|2024-12-06 10:21:40|9839.6|9827.6|9837|9829|9839.6|9829.1|9837|9826.6|0
1733480510000|2024-12-06 10:21:50|9837.1|9829.1|9838.6|9826.6|9838.6|9829.1|9837.1|9826.6|1
1733480520000|2024-12-06 10:22:00|9839.7|9827.7|9846.8|9834.8|9849.8|9838.8|9839.7|9827.7|2
1733480530000|2024-12-06 10:22:10|9846.4|9834.4|9848.4|9836.4|9851.1|9839.1|9846.4|9834.4|0
1733480540000|2024-12-06 10:22:20|9847.9|9835.9|9846|9838|9847.9|9838|9846|9835|1
1733480550000|2024-12-06 10:22:30|9846.4|9838.4|9845.1|9837.1|9846.4|9839.8|9845.1|9837.1|1
1733480560000|2024-12-06 10:22:40|9854.5|9842.5|9859.9|9847.9|9859.9|9847.9|9852|9840|2
1733480570000|2024-12-06 10:22:50|9860.7|9848.7|9859.9|9847.9|9860.9|9848.9|9859.4|9847.4|0
1733480580000|2024-12-06 10:23:00|9858.5|9846.5|9859.3|9847.3|9859.3|9847.3|9858.5|9846.5|0
1733480590000|2024-12-06 10:23:10|9860.7|9848.7|9860.5|9848.5|9860.7|9848.7|9860.5|9848.5|0
1733480610000|2024-12-06 10:23:30|9856.5|9844.5|9856.1|9848.1|9856.5|9848.1|9856.1|9844.5|1
1733480620000|2024-12-06 10:23:40|9860|9848|9860.1|9848.1|9860.1|9848.1|9860|9848|0
1733480630000|2024-12-06 10:23:50|9862.7|9850.7|9861.2|9849.2|9864.1|9852.1|9860.2|9848.2|1
1733480640000|2024-12-06 10:24:00|9865|9853|9863|9851|9865.7|9853.7|9861|9849|6
1733480650000|2024-12-06 10:24:10|9864.5|9852.5|9863.5|9851.5|9864.5|9852.5|9863.5|9851.5|0
1733480660000|2024-12-06 10:24:20|9864.7|9852.7|9863.5|9855.5|9865.8|9856.8|9863.5|9852.7|0
1733480670000|2024-12-06 10:24:30|9863.4|9855.4|9866.6|9854.6|9866.6|9855.4|9863.4|9854.2|1
1733480680000|2024-12-06 10:24:40|9867.6|9855.6|9864.1|9852.1|9867.6|9856.9|9863.6|9852|14
1733480690000|2024-12-06 10:24:50|9863.7|9851.7|9866|9854|9866|9854|9859.1|9851.6|1
1733480700000|2024-12-06 10:25:00|9863.5|9855.5|9865.9|9853.9|9865.9|9855.5|9863.1|9853.9|1
1733480710000|2024-12-06 10:25:10|9865.8|9853.8|9865.8|9853.8|9865.8|9855.4|9863.4|9853.8|0
1733480730000|2024-12-06 10:25:30|9864.2|9856.2|9865.6|9857.6|9865.6|9857.6|9864.2|9856.2|2
1733480740000|2024-12-06 10:25:40|9865.5|9857.5|9865.5|9857.5|9865.5|9857.5|9865.5|9857.5|0
1733480750000|2024-12-06 10:25:50|9865|9857|9861.9|9853.9|9865|9857|9861.4|9849.5|10
1733480760000|2024-12-06 10:26:00|9861.5|9853.5|9863.6|9851.6|9866.1|9854.1|9861.5|9851.6|1
1733480770000|2024-12-06 10:26:10|9863.5|9851.5|9863.9|9851.9|9864.3|9852.3|9863.5|9851.5|0
1733480780000|2024-12-06 10:26:20|9865|9857|9865|9857|9865|9857|9865|9857|1
1733480790000|2024-12-06 10:26:30|9864.1|9852.1|9872.9|9866.9|9874.9|9866.9|9861.4|9849.9|10
1733480800000|2024-12-06 10:26:40|9872.8|9864.9|9877.1|9865.1|9879|9867.3|9872.8|9864.8|2
1733480810000|2024-12-06 10:26:50|9876|9864|9874.8|9862.8|9876|9864|9874.8|9862.8|2
1733480820000|2024-12-06 10:27:00|9879|9867|9878.6|9866.6|9882|9870|9878.1|9866.1|2
1733480830000|2024-12-06 10:27:10|9876.8|9868.8|9877|9865|9877.3|9869|9875|9863|0
1733480840000|2024-12-06 10:27:20|9876.6|9864.6|9877.7|9865.7|9877.7|9867.8|9875.8|9864.6|0
1733480850000|2024-12-06 10:27:30|9877.6|9865.6|9876|9868|9877.6|9868.3|9876|9865.6|1
1733480860000|2024-12-06 10:27:40|9881.6|9869.6|9881.5|9869.5|9881.6|9869.6|9880|9868|5
1733480870000|2024-12-06 10:27:50|9880.3|9872.3|9877.4|9865.4|9881.7|9872.3|9877.4|9865.4|0
1733480880000|2024-12-06 10:28:00|9884.4|9876.4|9877.1|9869.1|9885.2|9877.2|9876.5|9866.7|2
1733480890000|2024-12-06 10:28:10|9876.5|9870.5|9880.9|9868.9|9881.1|9870.5|9876.5|9868.9|1
1733480900000|2024-12-06 10:28:20|9880.2|9868.2|9876.2|9868.2|9880.2|9868.6|9876.2|9867.2|0
1733480910000|2024-12-06 10:28:30|9875.8|9867.8|9880.7|9868.7|9882.3|9870.3|9875.8|9867.8|2
1733480920000|2024-12-06 10:28:40|9879.8|9871.8|9880.6|9872.6|9881.5|9872.6|9879.8|9869.5|3
1733480930000|2024-12-06 10:28:50|9881.2|9869.2|9874|9866|9881.2|9871.6|9871.8|9863.8|5
1733480940000|2024-12-06 10:29:00|9873.8|9865.8|9872.6|9864.6|9877.7|9866.1|9872|9860.6|6
1733480950000|2024-12-06 10:29:10|9872|9866|9872.3|9864.3|9873.7|9866|9871.6|9861.5|1
1733480960000|2024-12-06 10:29:20|9873.7|9861.7|9872|9864|9873.7|9864|9872|9861.6|1
1733480970000|2024-12-06 10:29:30|9871.8|9863.8|9873|9861|9873|9863.8|9871.5|9860.5|0
1733480980000|2024-12-06 10:29:40|9872.3|9864.3|9877.8|9869.8|9879.2|9869.8|9872.3|9864.3|3
1733480990000|2024-12-06 10:29:50|9878|9870|9874.7|9866.7|9878|9870|9870.7|9860.1|7
1733481000000|2024-12-06 10:30:00|9874.5|9866.5|9891|9879|9896.2|9890.2|9874.5|9866.5|7
1733481010000|2024-12-06 10:30:10|9889.5|9877.5|9887.2|9875.2|9890.3|9878.3|9886.6|9874.6|0
1733481020000|2024-12-06 10:30:20|9890.3|9878.3|9891.3|9879.3|9891.3|9879.3|9890.3|9878.3|0
1733481030000|2024-12-06 10:30:30|9890.2|9878.2|9891.2|9879.2|9891.2|9879.2|9890|9878|0
1733481040000|2024-12-06 10:30:40|9891.7|9879.7|9894.6|9882.6|9895.2|9883.2|9890.5|9879.7|2
1733481050000|2024-12-06 10:30:50|9895.4|9883.4|9896.2|9884.2|9896.2|9884.2|9895|9883|3
1733481060000|2024-12-06 10:31:00|9895.4|9883.4|9895.2|9887.2|9896.8|9889.4|9894.3|9883.4|9
1733481070000|2024-12-06 10:31:10|9895.7|9887.7|9899.1|9887.1|9899.1|9889.2|9895|9885|5
1733481080000|2024-12-06 10:31:20|9899|9887|9893.7|9885.7|9899|9889.4|9893.7|9885.2|1
1733481090000|2024-12-06 10:31:30|9894.1|9886.1|9898.8|9886.8|9899.2|9887.7|9893.7|9886.1|1
1733481100000|2024-12-06 10:31:40|9897.5|9885.5|9900.2|9888.2|9900.2|9888.5|9894.4|9885.2|7
1733481110000|2024-12-06 10:31:50|9898.6|9890.6|9900.1|9888.1|9900.1|9890.6|9898.6|9887.8|1
1733481120000|2024-12-06 10:32:00|9900|9888|9931.6|9923.6|9933.2|9923.9|9900|9888|77
1733481130000|2024-12-06 10:32:10|9932.9|9920.9|9925.5|9913.5|9932.9|9920.9|9925.2|9913.2|2
1733481140000|2024-12-06 10:32:20|9925.2|9913.2|9920.7|9908.7|9925.2|9914.1|9920.2|9908.2|2
1733481150000|2024-12-06 10:32:30|9911.1|9899.1|9912.8|9900.8|9920.3|9908.3|9909.3|9897.3|9
1733481160000|2024-12-06 10:32:40|9914.1|9902.1|9913.4|9901.4|9915.8|9903.8|9911.4|9899.4|3
1733481170000|2024-12-06 10:32:50|9911.6|9899.6|9915|9903|9915|9903|9911.6|9899.6|0
1733481180000|2024-12-06 10:33:00|9915.4|9903.4|9915|9907|9915.7|9907|9912|9903.4|1
1733481190000|2024-12-06 10:33:10|9914.8|9906.8|9923.5|9911.5|9923.5|9911.5|9914.8|9906.8|1
1733481200000|2024-12-06 10:33:20|9923.6|9911.6|9919.8|9913.8|9925.8|9916.1|9919.8|9911.6|3
1733481210000|2024-12-06 10:33:30|9920|9912|9919.9|9911.9|9922.9|9912|9919.9|9910.9|0
1733481220000|2024-12-06 10:33:40|9921.9|9909.9|9920|9908|9921.9|9909.9|9920|9908|4
1733481230000|2024-12-06 10:33:50|9921.9|9909.9|9922.3|9910.3|9922.3|9910.3|9921.9|9909.9|1
1733481240000|2024-12-06 10:34:00|9922.4|9910.4|9923.2|9911.2|9923.2|9914.1|9921.1|9910.4|7
1733481250000|2024-12-06 10:34:10|9922.8|9910.8|9922.2|9910.2|9922.8|9911.8|9919.8|9910.2|0
1733481260000|2024-12-06 10:34:20|9922.3|9910.3|9921.7|9909.7|9923.1|9912.5|9920.5|9909.2|1
1733481270000|2024-12-06 10:34:30|9922.1|9910.1|9921.4|9909.4|9922.2|9910.2|9920.4|9908.4|5
1733481280000|2024-12-06 10:34:40|9919.2|9907.2|9915.9|9907.9|9919.2|9907.9|9915.7|9905.2|1
1733481300000|2024-12-06 10:35:00|9921.2|9909.2|9920.2|9908.2|9923.4|9914.4|9917.8|9908.2|2
1733481310000|2024-12-06 10:35:10|9921.1|9909.1|9919.4|9907.4|9921.9|9909.9|9918.9|9906.9|0
1733481320000|2024-12-06 10:35:20|9919.8|9907.8|9922.1|9910.1|9922.1|9913.5|9919.5|9907.8|1
1733481330000|2024-12-06 10:35:30|9922.2|9910.2|9922.2|9910.2|9922.2|9910.2|9922.2|9910.2|0
1733481340000|2024-12-06 10:35:40|9923.4|9911.4|9921.9|9913.9|9923.4|9914.4|9921.8|9911.4|0
1733481350000|2024-12-06 10:35:50|9923.5|9911.5|9922.9|9910.9|9923.5|9911.5|9922.9|9910.9|0
1733481360000|2024-12-06 10:36:00|9921.9|9913.9|9912.9|9906.9|9922|9913.9|9912.9|9901.8|19
1733481370000|2024-12-06 10:36:10|9913.3|9907.3|9913.3|9907.3|9913.3|9907.3|9913.3|9907.3|0
1733481380000|2024-12-06 10:36:20|9912.8|9906.8|9909.9|9897.9|9914.1|9906.8|9909.9|9897.9|1
1733481390000|2024-12-06 10:36:30|9909.5|9897.5|9913.4|9901.4|9915.4|9904.1|9908.9|9896.9|5
1733481400000|2024-12-06 10:36:40|9914.8|9902.8|9919.1|9907.1|9920.2|9908.2|9914.8|9902.8|0
1733481410000|2024-12-06 10:36:50|9917|9905|9919.7|9907.7|9919.7|9907.7|9916.3|9904.3|0
1733481420000|2024-12-06 10:37:00|9920.7|9908.7|9900.4|9888.4|9920.7|9908.7|9899.7|9887.7|3
1733481430000|2024-12-06 10:37:10|9901|9889|9905.5|9893.5|9905.5|9893.5|9901|9889|1
1733481440000|2024-12-06 10:37:20|9904|9892|9897.9|9885.9|9904.3|9892.3|9896.5|9884.5|2
1733481450000|2024-12-06 10:37:30|9898|9886|9897.6|9885.6|9899.4|9887.4|9895.8|9883.8|0
1733481460000|2024-12-06 10:37:40|9898.2|9886.2|9898.2|9886.2|9898.2|9886.2|9897.3|9885.3|0
1733481470000|2024-12-06 10:37:50|9899.5|9887.5|9895.9|9887.9|9899.5|9887.9|9895.9|9886.2|1
1733481480000|2024-12-06 10:38:00|9895.6|9887.6|9899|9887|9908.4|9897.9|9895.6|9887|3
1733481490000|2024-12-06 10:38:10|9898.6|9886.6|9905.5|9893.5|9905.5|9893.5|9897.5|9885.5|5
1733481500000|2024-12-06 10:38:20|9902.7|9890.7|9901.1|9889.1|9903.6|9891.6|9901.1|9889.1|0
1733481510000|2024-12-06 10:38:30|9901.3|9889.3|9902|9890|9902|9890|9901.3|9889.3|0
1733481520000|2024-12-06 10:38:40|9900.9|9888.9|9898.6|9886.6|9900.9|9888.9|9898.6|9886.6|0
1733481530000|2024-12-06 10:38:50|9898.3|9886.3|9898.4|9886.4|9898.9|9886.9|9898|9886|0
1733481540000|2024-12-06 10:39:00|9898.5|9886.5|9896.3|9884.3|9898.8|9886.8|9896.3|9884.3|2
1733481550000|2024-12-06 10:39:10|9895.1|9883.1|9888|9876|9895.1|9883.1|9887.5|9875.5|1
1733481560000|2024-12-06 10:39:20|9889.1|9877.1|9890.3|9878.3|9893.6|9881.6|9887.9|9877.1|1
1733481580000|2024-12-06 10:39:40|9890.7|9878.7|9892.9|9880.9|9892.9|9880.9|9890.7|9878.7|0
1733481590000|2024-12-06 10:39:50|9891.4|9879.4|9895.3|9883.3|9895.3|9883.3|9891.4|9879.4|0
1733481600000|2024-12-06 10:40:00|9895|9883|9913|9901|9913.8|9901.8|9895|9883|4
1733481610000|2024-12-06 10:40:10|9911.5|9899.5|9910.6|9898.6|9911.5|9899.5|9910.6|9898.6|0
1733481620000|2024-12-06 10:40:20|9910.3|9898.3|9910.3|9898.3|9911.2|9899.2|9910.3|9898.3|0
1733481630000|2024-12-06 10:40:30|9909.5|9897.5|9909.4|9897.4|9909.5|9897.5|9909.4|9897.4|0
1733481640000|2024-12-06 10:40:40|9910.6|9898.6|9910.6|9898.6|9910.6|9898.6|9910.6|9898.6|0
1733481650000|2024-12-06 10:40:50|9912.9|9900.9|9906.8|9894.8|9912.9|9900.9|9906.8|9894.8|1
1733481660000|2024-12-06 10:41:00|9908|9896|9906.9|9894.9|9912.4|9900.4|9904.8|9892.8|6
1733481670000|2024-12-06 10:41:10|9898.9|9886.9|9898|9886|9898.9|9886.9|9897.5|9885.5|0
1733481700000|2024-12-06 10:41:40|9896.4|9884.4|9897.1|9885.1|9897.1|9885.1|9896.2|9884.2|0
1733481710000|2024-12-06 10:41:50|9897.5|9885.5|9900.7|9888.7|9900.7|9888.7|9897.5|9885.5|3
1733481720000|2024-12-06 10:42:00|9900.8|9888.8|9903.1|9891.1|9904.2|9892.2|9900.8|9888.8|6
1733481730000|2024-12-06 10:42:10|9903.8|9891.8|9911.7|9899.7|9911.7|9899.7|9899.8|9887.8|1
1733481740000|2024-12-06 10:42:20|9911.1|9899.1|9913|9901|9914.2|9902.2|9910|9898|0
1733481750000|2024-12-06 10:42:30|9911|9899|9911.3|9899.3|9911.3|9899.3|9910.5|9898.5|0
1733481760000|2024-12-06 10:42:40|9911.6|9899.6|9911.6|9899.6|9911.6|9899.6|9911.6|9899.6|2
1733481770000|2024-12-06 10:42:50|9911.1|9899.1|9913|9901|9913|9901|9911.1|9899.1|1
1733481780000|2024-12-06 10:43:00|9912.8|9900.8|9912.8|9900.8|9913.2|9901.2|9912.8|9900.8|0
1733481790000|2024-12-06 10:43:10|9912.3|9900.3|9913.8|9901.8|9914.5|9902.5|9910.3|9898.3|3
1733481800000|2024-12-06 10:43:20|9914.2|9902.2|9911.8|9899.8|9914.2|9902.2|9907.9|9898.4|18
1733481810000|2024-12-06 10:43:30|9911.4|9899.4|9910.9|9898.9|9911.4|9899.4|9910.6|9898.6|0
1733481820000|2024-12-06 10:43:40|9910.5|9898.5|9909.4|9901.4|9910.5|9901.4|9908.9|9898.1|0
1733481830000|2024-12-06 10:43:50|9909.1|9901.1|9909.6|9901.6|9909.6|9901.6|9909.1|9901.1|2
1733481840000|2024-12-06 10:44:00|9914.7|9902.7|9915.6|9903.6|9915.6|9903.6|9914.7|9902.7|7
1733481850000|2024-12-06 10:44:10|9916.7|9904.7|9915.6|9903.6|9916.9|9904.9|9915.6|9903.6|1
1733481860000|2024-12-06 10:44:20|9916.4|9904.4|9916.9|9904.9|9916.9|9904.9|9916.4|9904.4|0
1733481870000|2024-12-06 10:44:30|9916.7|9904.7|9909.7|9897.7|9916.7|9904.7|9906.1|9896.8|20
1733481880000|2024-12-06 10:44:40|9909.3|9897.3|9907.3|9899.3|9910.5|9899.4|9906.9|9897.3|29
1733481890000|2024-12-06 10:44:50|9907.2|9901.2|9911.2|9903.2|9912.5|9903.2|9907.2|9899.5|3
1733481900000|2024-12-06 10:45:00|9911.7|9903.7|9918.8|9906.8|9921.5|9909.5|9911.7|9902.7|8
1733481910000|2024-12-06 10:45:10|9920|9908|9923.5|9915.5|9923.7|9915.5|9920|9908|2
1733481920000|2024-12-06 10:45:20|9923.6|9915.6|9932.4|9920.4|9937.7|9930.7|9923.6|9915.6|6
1733481930000|2024-12-06 10:45:30|9927.3|9915.3|9927.3|9915.3|9927.3|9915.3|9927.3|9915.3|1
1733481940000|2024-12-06 10:45:40|9926.5|9918.5|9926.5|9918.5|9926.5|9918.5|9926.5|9918.5|0
1733481950000|2024-12-06 10:45:50|9926.8|9918.8|9926.8|9918.8|9926.8|9920.5|9926.5|9918.8|1
1733481960000|2024-12-06 10:46:00|9927|9919|9948.2|9936.2|9948.2|9936.7|9927|9919|3
1733481970000|2024-12-06 10:46:10|9939.3|9931.3|9934.6|9922.6|9939.6|9931.6|9934|9922|2
1733481980000|2024-12-06 10:46:20|9934|9922|9930.5|9918.5|9937|9925|9930|9918|0
1733481990000|2024-12-06 10:46:30|9927.8|9915.8|9928|9916|9928.5|9916.5|9926.6|9914.6|0
1733482000000|2024-12-06 10:46:40|9927.6|9915.6|9928.8|9916.8|9931.9|9919.9|9927.6|9915.6|8
1733482010000|2024-12-06 10:46:50|9924.7|9912.7|9929.4|9917.4|9929.4|9917.4|9924.7|9912.7|2
1733482020000|2024-12-06 10:47:00|9930.2|9918.2|9930.2|9918.2|9930.2|9918.2|9930.2|9918.2|0
1733482030000|2024-12-06 10:47:10|9933.2|9921.2|9934.1|9922.1|9934.1|9922.1|9933.2|9921.2|0
1733482040000|2024-12-06 10:47:20|9931.6|9919.6|9930|9918|9931.6|9919.6|9930|9918|0
1733482050000|2024-12-06 10:47:30|9929.8|9917.8|9917.9|9905.9|9930.8|9918.8|9917.9|9905.9|1
1733482060000|2024-12-06 10:47:40|9917.3|9905.3|9909.9|9897.9|9917.3|9905.3|9909.9|9897.9|8
1733482070000|2024-12-06 10:47:50|9913.4|9901.4|9921.8|9909.8|9921.8|9909.8|9911.3|9899.3|3
1733482080000|2024-12-06 10:48:00|9928.1|9916.1|9927.7|9915.7|9928.1|9916.1|9926.8|9914.8|4
1733482090000|2024-12-06 10:48:10|9926.7|9914.7|9924|9912|9926.7|9914.7|9924|9912|1
1733482100000|2024-12-06 10:48:20|9921.5|9909.5|9922.1|9910.1|9922.1|9910.1|9921.5|9909.5|1
1733482110000|2024-12-06 10:48:30|9921.9|9909.9|9923.6|9911.6|9923.6|9911.6|9920.3|9908.3|1
1733482120000|2024-12-06 10:48:40|9924.6|9912.6|9924.8|9912.8|9924.8|9912.8|9917.5|9905.5|3
1733482130000|2024-12-06 10:48:50|9925.2|9913.2|9925.3|9913.3|9925.3|9913.3|9925.2|9913.2|0
1733482140000|2024-12-06 10:49:00|9929.7|9917.7|9924.4|9912.4|9929.7|9917.7|9923.9|9911.9|1
1733482150000|2024-12-06 10:49:10|9924.5|9912.5|9921.9|9909.9|9924.5|9912.5|9916.9|9904.9|3
1733482160000|2024-12-06 10:49:20|9921.3|9909.3|9918.6|9910.6|9921.3|9910.6|9917.3|9905.3|0
1733482170000|2024-12-06 10:49:30|9918.7|9910.7|9918.7|9910.7|9918.7|9910.7|9918.7|9910.7|0
1733482190000|2024-12-06 10:49:50|9919.6|9911.6|9924.3|9912.3|9924.5|9912.5|9917.9|9905.9|2
1733482200000|2024-12-06 10:50:00|9931.8|9919.8|9932.2|9920.2|9932.6|9920.6|9929.7|9917.7|2
1733482210000|2024-12-06 10:50:10|9931.7|9919.7|9944.6|9932.6|9944.6|9932.6|9930.1|9918.1|1
1733482220000|2024-12-06 10:50:20|9945.5|9933.5|9946.2|9934.2|9946.2|9934.2|9945.5|9933.5|1
1733482230000|2024-12-06 10:50:30|9946|9934|9946|9934|9946|9934|9946|9934|0
1733482250000|2024-12-06 10:50:50|9946.1|9934.1|9939.1|9927.1|9946.1|9934.1|9934.6|9922.6|2
1733482260000|2024-12-06 10:51:00|9939.7|9927.7|9932.4|9924.4|9939.7|9927.7|9932.4|9924.4|0
1733482270000|2024-12-06 10:51:10|9931.6|9923.6|9928.2|9916.2|9931.6|9923.6|9926.4|9915.7|5
1733482280000|2024-12-06 10:51:20|9929.3|9917.3|9935.1|9923.1|9935.7|9923.7|9929.3|9917.3|0
1733482290000|2024-12-06 10:51:30|9936.2|9924.2|9936.1|9924.1|9936.9|9924.9|9934.6|9922.6|0
1733482300000|2024-12-06 10:51:40|9939.5|9927.5|9939.9|9927.9|9939.9|9927.9|9939.5|9927.5|0
1733482310000|2024-12-06 10:51:50|9936.1|9924.1|9944.1|9932.1|9944.1|9932.1|9934.7|9924.1|3
1733482320000|2024-12-06 10:52:00|9943.9|9931.9|9949|9937|9949|9937|9943.9|9931.9|4
1733482330000|2024-12-06 10:52:10|9950.4|9938.4|9950.4|9938.4|9950.4|9938.4|9950.4|9938.4|0
1733482350000|2024-12-06 10:52:30|9956.9|9944.9|9948.9|9936.9|9956.9|9944.9|9948.9|9936.9|3
1733482360000|2024-12-06 10:52:40|9947.4|9935.4|9950.9|9938.9|9950.9|9938.9|9947.4|9935.4|1
1733482370000|2024-12-06 10:52:50|9948.3|9936.3|9957.8|9945.8|9959.4|9947.4|9945.2|9933.2|2
1733482380000|2024-12-06 10:53:00|9957.7|9945.7|9949.2|9937.2|9963.3|9951.3|9947.3|9935.3|9
1733482390000|2024-12-06 10:53:10|9950.1|9938.1|9949.3|9937.3|9952.2|9940.2|9944.5|9932.5|2
1733482400000|2024-12-06 10:53:20|9940.3|9928.3|9945|9933|9946.4|9934.4|9939.5|9927.5|6
1733482410000|2024-12-06 10:53:30|9942.9|9930.9|9938.5|9926.5|9942.9|9930.9|9938.5|9926.5|0
1733482420000|2024-12-06 10:53:40|9939.4|9927.4|9941.5|9929.5|9941.5|9929.5|9939|9927|0
1733482430000|2024-12-06 10:53:50|9949|9937|9945.8|9933.8|9949|9937|9944.7|9932.7|0
1733482440000|2024-12-06 10:54:00|9953.4|9941.4|9952.4|9940.4|9953.4|9941.4|9952.4|9940.4|4
1733482450000|2024-12-06 10:54:10|9950.7|9938.7|9949.4|9941.4|9953.3|9941.4|9949.1|9937.1|2
1733482460000|2024-12-06 10:54:20|9953.3|9941.3|9953.3|9941.3|9953.3|9941.3|9953.3|9941.3|0
1733482470000|2024-12-06 10:54:30|9953.9|9941.9|9956|9944|9956|9944|9953.9|9941.9|2
1733482480000|2024-12-06 10:54:40|9955.2|9943.2|9954.9|9942.9|9955.4|9943.4|9954.5|9942.5|0
1733482500000|2024-12-06 10:55:00|9955|9943|9950.2|9942.2|9955|9943|9950.2|9941.4|0
1733482510000|2024-12-06 10:55:10|9950|9942|9947.5|9935.5|9950|9942|9947.5|9935.5|1
1733482520000|2024-12-06 10:55:20|9947.7|9935.7|9948|9936|9948.1|9936.1|9947.6|9935.6|4
1733482530000|2024-12-06 10:55:30|9946.8|9938.8|9946.8|9938.8|9946.8|9938.8|9946.8|9938.8|0
1733482540000|2024-12-06 10:55:40|9949.8|9937.8|9949.4|9937.4|9949.8|9937.8|9949.4|9937.4|0
1733482560000|2024-12-06 10:56:00|9953.5|9945.5|9954.6|9942.6|9955.3|9945.5|9953.5|9941.9|2
1733482580000|2024-12-06 10:56:20|9952.3|9940.3|9950.9|9938.9|9952.3|9940.3|9949.5|9937.5|1
1733482590000|2024-12-06 10:56:30|9952|9944|9954.1|9942.1|9954.4|9944.7|9952|9942.1|2
1733482600000|2024-12-06 10:56:40|9951|9939|9951.9|9939.9|9952.2|9940.2|9951|9939|1
1733482610000|2024-12-06 10:56:50|9952.2|9940.2|9952.9|9940.9|9952.9|9940.9|9952.2|9940.2|1
1733482620000|2024-12-06 10:57:00|9955|9943|9951.2|9943.2|9956.9|9945.5|9951.2|9943|0
1733482630000|2024-12-06 10:57:10|9951.7|9943.7|9955.2|9943.2|9957|9945|9951.7|9942.9|1
1733482640000|2024-12-06 10:57:20|9960.5|9948.5|9961.9|9949.9|9961.9|9949.9|9960.5|9948.5|2
1733482650000|2024-12-06 10:57:30|9958.4|9946.4|9960.9|9948.9|9960.9|9948.9|9958.4|9946.4|0
1733482660000|2024-12-06 10:57:40|9960.5|9948.5|9956.5|9944.5|9960.5|9948.5|9956.5|9944.5|1
1733482670000|2024-12-06 10:57:50|9969.2|9957.2|9973.1|9961.1|9973.1|9961.1|9969.2|9957.2|1
1733482680000|2024-12-06 10:58:00|9973|9961|9971.8|9959.8|9973.5|9961.5|9970.2|9958.2|8
1733482700000|2024-12-06 10:58:20|9968.6|9956.6|9970.1|9958.1|9970.6|9958.6|9966.5|9954.5|1
1733482710000|2024-12-06 10:58:30|9970.5|9958.5|9970.5|9958.5|9970.5|9958.5|9970.5|9958.5|0
1733482720000|2024-12-06 10:58:40|9972.8|9960.8|9974.2|9962.2|9974.2|9962.2|9972.8|9960.8|0
1733482730000|2024-12-06 10:58:50|9975.7|9963.7|9968.5|9956.5|9975.8|9963.8|9967.4|9955.4|1
1733482740000|2024-12-06 10:59:00|9968.9|9956.9|9968.4|9956.4|9969.1|9961.6|9967.3|9955.7|2
1733482750000|2024-12-06 10:59:10|9959.1|9947.1|9951.2|9939.2|9959.1|9947.5|9948.6|9936.6|1
1733482770000|2024-12-06 10:59:30|9951.4|9939.4|9953|9945|9956.1|9945|9951.4|9939.4|2
1733482780000|2024-12-06 10:59:40|9953.1|9945.1|9953.1|9945.1|9953.7|9945.7|9953.1|9945.1|0
1733482790000|2024-12-06 10:59:50|9951.1|9939.1|9951.3|9943.3|9951.3|9943.3|9950.2|9938.2|1
1733482800000|2024-12-06 11:00:00|9965.2|9953.2|9964.7|9952.7|9967.4|9955.4|9958.8|9946.8|6
1733482810000|2024-12-06 11:00:10|9963.4|9951.4|9965.2|9953.2|9965.2|9953.2|9962.5|9950.5|0
1733482820000|2024-12-06 11:00:20|9966.3|9954.3|9964.7|9952.7|9968|9956|9959.9|9947.9|0
1733482830000|2024-12-06 11:00:30|9966|9954|9966.6|9954.6|9966.6|9954.6|9966|9954|0
1733482840000|2024-12-06 11:00:40|9961.1|9949.1|9960.7|9948.7|9961.1|9949.1|9960.3|9948.3|0
1733482850000|2024-12-06 11:00:50|9960.4|9948.4|9960.4|9948.4|9960.4|9948.4|9960.4|9948.4|0
1733482860000|2024-12-06 11:01:00|9958.9|9946.9|9972.8|9960.8|9972.8|9960.8|9958.3|9946.3|2
1733482870000|2024-12-06 11:01:10|9972.4|9960.4|9970.6|9958.6|9972.7|9960.7|9970.6|9958.6|0
1733482880000|2024-12-06 11:01:20|9970.9|9958.9|9965.7|9953.7|9970.9|9958.9|9965.7|9953.7|1
1733482890000|2024-12-06 11:01:30|9965.6|9953.6|9966.6|9954.6|9966.6|9954.6|9965.6|9953.6|0
1733482900000|2024-12-06 11:01:40|9966.8|9954.8|9966.8|9954.8|9966.8|9954.8|9966.8|9954.8|0
1733482910000|2024-12-06 11:01:50|9967.6|9955.6|9967.8|9955.8|9967.8|9955.8|9967.6|9955.6|0
1733482920000|2024-12-06 11:02:00|9968.3|9956.3|9966.2|9954.2|9973.6|9961.6|9966.2|9954.2|2
1733482930000|2024-12-06 11:02:10|9963.7|9951.7|9963.9|9951.9|9964.4|9952.4|9963.7|9951.7|0
1733482950000|2024-12-06 11:02:30|9964|9952|9962.9|9950.9|9964|9952|9962.9|9950.9|0
1733482960000|2024-12-06 11:02:40|9963.1|9951.1|9947.6|9935.6|9963.1|9951.1|9947.6|9935.6|1
1733482970000|2024-12-06 11:02:50|9948.6|9936.6|9948|9936|9948.6|9936.6|9948|9936|0
1733482980000|2024-12-06 11:03:00|9948.1|9936.1|9962.1|9950.1|9962.1|9950.1|9948.1|9936.1|2
1733483000000|2024-12-06 11:03:20|9964.8|9952.8|9967.6|9955.6|9967.6|9955.6|9964.8|9952.8|0
1733483010000|2024-12-06 11:03:30|9966.1|9954.1|9962.5|9950.5|9966.1|9954.1|9962.5|9950.5|0
1733483020000|2024-12-06 11:03:40|9961.5|9949.5|9957.5|9945.5|9962.7|9950.7|9956.2|9944.2|0
1733483030000|2024-12-06 11:03:50|9959.2|9947.2|9965.3|9953.3|9965.6|9953.6|9959.2|9947.2|0
1733483040000|2024-12-06 11:04:00|9965.2|9953.2|9962.8|9950.8|9965.2|9953.2|9962.8|9950.8|0
1733483050000|2024-12-06 11:04:10|9956.6|9944.6|9964.7|9952.7|9965.2|9953.2|9953.8|9941.8|3
1733483060000|2024-12-06 11:04:20|9963.6|9951.6|9968.4|9956.4|9970.3|9958.3|9957.2|9945.2|3
1733483070000|2024-12-06 11:04:30|9967.7|9959.7|9967.7|9959.7|9972.2|9960.2|9967.7|9959.7|1
1733483080000|2024-12-06 11:04:40|9971|9959|9966.7|9954.7|9971|9959|9966.7|9954.7|0
1733483090000|2024-12-06 11:04:50|9968.6|9956.6|9959.3|9953.3|9970.5|9958.5|9959.3|9950.6|2
1733483100000|2024-12-06 11:05:00|9974.2|9962.2|9971.3|9959.3|9974.2|9962.2|9971.2|9959.2|1
1733483110000|2024-12-06 11:05:10|9972|9960|9965.4|9957.4|9972.4|9960.4|9964.4|9952.4|0
1733483120000|2024-12-06 11:05:20|9963.4|9951.4|9973.2|9961.2|9973.6|9961.6|9963.4|9951.4|8
1733483130000|2024-12-06 11:05:30|9973.1|9961.1|9974.3|9962.3|9974.3|9962.3|9973.1|9961.1|0
1733483140000|2024-12-06 11:05:40|9974.1|9962.1|9974.2|9962.2|9974.2|9962.2|9973.5|9961.5|0
1733483150000|2024-12-06 11:05:50|9974.5|9962.5|9975.4|9963.4|9975.6|9963.6|9970.5|9958.5|2
1733483160000|2024-12-06 11:06:00|9975.7|9963.7|9972.5|9960.5|9975.8|9963.8|9971.2|9959.2|16
1733483170000|2024-12-06 11:06:10|9970.7|9958.7|9970|9958|9970.7|9958.7|9969.6|9957.6|1
1733483180000|2024-12-06 11:06:20|9968.4|9956.4|9975.1|9967.1|9975.1|9968.8|9968.4|9956.4|2
1733483190000|2024-12-06 11:06:30|9974|9966|9971.5|9959.5|9974|9966|9969.2|9957.2|1
1733483200000|2024-12-06 11:06:40|9974.9|9962.9|9972.2|9960.2|9974.9|9962.9|9972.1|9960.1|1
1733483210000|2024-12-06 11:06:50|9979.8|9967.8|9981.9|9973.9|9983.2|9975.4|9974.9|9967.8|12
1733483220000|2024-12-06 11:07:00|9981.5|9973.5|9980.2|9972.2|9983|9973.5|9980|9971|5
1733483230000|2024-12-06 11:07:10|9980|9972|9986.6|9974.6|9987.3|9975.3|9980|9971.9|1
1733483240000|2024-12-06 11:07:20|9987.1|9975.1|9982.8|9970.8|9987.1|9975.1|9980.4|9969.5|1
1733483250000|2024-12-06 11:07:30|9982|9974|9982|9974|9982|9974|9982|9974|0
1733483260000|2024-12-06 11:07:40|9987.7|9979.7|9990.2|9978.2|9993.8|9981.8|9987.7|9978.2|3
1733483270000|2024-12-06 11:07:50|9987.5|9979.5|9983.2|9975.2|9987.5|9979.8|9983.2|9975.2|1
1733483280000|2024-12-06 11:08:00|9982.5|9974.5|9983.3|9971.3|9983.3|9974.5|9982.5|9971.3|0
1733483290000|2024-12-06 11:08:10|9983.2|9971.2|9986.1|9974.1|9986.6|9974.6|9983.2|9971.2|3
1733483300000|2024-12-06 11:08:20|9987.5|9975.5|9999.2|9987.2|10001.6|9990.8|9987.5|9975.5|6
1733483310000|2024-12-06 11:08:30|9999.1|9987.1|9996.5|9984.5|9999.1|9987.1|9995.5|9983.5|1
1733483320000|2024-12-06 11:08:40|9995.3|9983.3|9990.6|9978.6|9995.3|9983.5|9990.6|9978.6|1
1733483340000|2024-12-06 11:09:00|9990.4|9978.4|9975.3|9969.3|9990.4|9978.4|9975.3|9969.3|5
1733483350000|2024-12-06 11:09:10|9975.5|9969.5|9979.1|9967.1|9979.6|9969.5|9972.4|9966.3|1
1733483360000|2024-12-06 11:09:20|9975.1|9963.1|9975.6|9963.6|9980.7|9971.4|9970.7|9958.7|2
1733483370000|2024-12-06 11:09:30|9972.1|9960.1|9969.5|9957.5|9972.3|9960.3|9969.5|9957.5|0
1733483380000|2024-12-06 11:09:40|9969|9961|9975.1|9963.1|9975.7|9963.7|9969|9961|5
1733483390000|2024-12-06 11:09:50|9979|9967|9969.2|9957.2|9979|9967|9968.4|9956.4|1
1733483400000|2024-12-06 11:10:00|9966.6|9958.6|9951.1|9943.1|9966.6|9958.6|9951.1|9941.5|4
1733483410000|2024-12-06 11:10:10|9955.7|9943.7|9954.8|9942.8|9955.7|9943.7|9954.1|9942.1|1
1733483420000|2024-12-06 11:10:20|9953.5|9941.5|9956.3|9944.3|9957|9945|9952.3|9940.3|1
1733483430000|2024-12-06 11:10:30|9955.9|9943.9|9955.6|9943.6|9956.3|9944.3|9955.6|9943.6|0
1733483440000|2024-12-06 11:10:40|9949.9|9937.9|9945.3|9933.3|9949.9|9937.9|9945.3|9933.3|1
1733483450000|2024-12-06 11:10:50|9936.9|9930.9|9951|9939|9956.7|9944.7|9936.9|9928.1|12
1733483460000|2024-12-06 11:11:00|9946.3|9934.3|9950.5|9938.5|9955.9|9943.9|9944.5|9932.5|8
1733483470000|2024-12-06 11:11:10|9947.9|9935.9|9942|9930|9949.2|9937.2|9940.8|9928.8|6
1733483480000|2024-12-06 11:11:20|9942.4|9930.4|9939.5|9927.5|9942.4|9930.4|9938.5|9926.5|0
1733483490000|2024-12-06 11:11:30|9942.4|9936.4|9933.5|9925.5|9943.5|9936.4|9933.5|9925.5|3
1733483500000|2024-12-06 11:11:40|9933.7|9921.7|9932.5|9920.5|9933.7|9921.7|9928.7|9916.7|3
1733483510000|2024-12-06 11:11:50|9931.9|9919.9|9930.7|9918.7|9932.2|9920.2|9930.7|9918.7|0
1733483520000|2024-12-06 11:12:00|9930.2|9918.2|9931.2|9919.2|9931.2|9919.2|9925.8|9913.8|1
1733483530000|2024-12-06 11:12:10|9931.1|9919.1|9927.9|9915.9|9931.5|9919.5|9927.9|9915.9|0
1733483540000|2024-12-06 11:12:20|9927.7|9915.7|9918.3|9906.3|9927.7|9915.7|9918.1|9906.1|4
1733483550000|2024-12-06 11:12:30|9918.2|9906.2|9925.8|9913.8|9925.8|9913.8|9915.3|9903.3|4
1733483560000|2024-12-06 11:12:40|9923.5|9911.5|9920|9908|9925.6|9913.6|9917.4|9905.4|1
1733483570000|2024-12-06 11:12:50|9919|9907|9919.4|9907.4|9919.4|9907.4|9917.9|9905.9|1
1733483580000|2024-12-06 11:13:00|9919.7|9907.7|9912.9|9906.9|9920|9908|9912.9|9902.9|3
1733483590000|2024-12-06 11:13:10|9913.3|9907.3|9922.4|9910.4|9923.8|9911.8|9913.3|9907.3|3
1733483600000|2024-12-06 11:13:20|9918.9|9906.9|9910|9902|9918.9|9909.3|9910|9902|1
1733483610000|2024-12-06 11:13:30|9914.8|9902.8|9918.3|9906.3|9918.3|9906.3|9914.8|9902.8|2
1733483620000|2024-12-06 11:13:40|9918.7|9906.7|9917.2|9905.2|9921.3|9909.3|9917.2|9905.2|0
1733483630000|2024-12-06 11:13:50|9919.7|9907.7|9921.3|9909.3|9921.3|9909.3|9917.8|9905.8|0
1733483640000|2024-12-06 11:14:00|9920.9|9908.9|9921.1|9909.1|9921.1|9909.1|9920.9|9908.9|0
1733483650000|2024-12-06 11:14:10|9921.9|9909.9|9921.3|9909.3|9921.9|9909.9|9921.3|9909.3|0
1733483660000|2024-12-06 11:14:20|9920.6|9908.6|9917.5|9909.5|9920.6|9910|9917.5|9906.3|1
1733483670000|2024-12-06 11:14:30|9918|9910|9921|9909|9923.3|9911.3|9918|9909|3
1733483680000|2024-12-06 11:14:40|9921.3|9909.3|9919.8|9911.8|9921.3|9911.8|9919.8|9909.3|2
1733483690000|2024-12-06 11:14:50|9920.8|9912.8|9926.3|9914.3|9926.3|9914.3|9920.8|9912.8|1
1733483700000|2024-12-06 11:15:00|9926.4|9914.4|9926.4|9914.4|9926.4|9914.4|9926.4|9914.4|0
1733483710000|2024-12-06 11:15:10|9927.9|9915.9|9926.8|9914.8|9927.9|9915.9|9926.8|9914.8|0
1733483720000|2024-12-06 11:15:20|9930.7|9918.7|9927.6|9915.6|9930.7|9918.7|9927.6|9915.6|0
1733483730000|2024-12-06 11:15:30|9927.4|9915.4|9927.4|9915.4|9927.4|9915.4|9927.4|9915.4|0
1733483740000|2024-12-06 11:15:40|9930|9918|9929.7|9917.7|9931.1|9919.1|9928.6|9916.6|0
1733483750000|2024-12-06 11:15:50|9931.6|9919.6|9930.7|9922.7|9932.2|9922.7|9930.6|9919.6|0
1733483760000|2024-12-06 11:16:00|9931.9|9919.9|9928.7|9916.7|9932.2|9922.7|9928.7|9916.7|3
1733483770000|2024-12-06 11:16:10|9928.3|9916.3|9927.4|9915.4|9928.3|9916.3|9927|9915|0
1733483790000|2024-12-06 11:16:30|9924.2|9916.2|9929.9|9921.9|9929.9|9921.9|9924.2|9916.2|2
1733483800000|2024-12-06 11:16:40|9929.8|9921.8|9929.8|9921.8|9929.8|9921.8|9929.8|9921.8|0
1733483820000|2024-12-06 11:17:00|9929.6|9921.6|9929.6|9921.6|9929.6|9921.6|9929.6|9921.6|0
1733483840000|2024-12-06 11:17:20|9941.1|9929.1|9936.2|9928.2|9942.6|9930.6|9936.2|9926.6|1
1733483850000|2024-12-06 11:17:30|9935.9|9927.9|9941.5|9929.5|9942|9930|9935.9|9927|0
1733483860000|2024-12-06 11:17:40|9942|9930|9941.2|9933.2|9942|9933.2|9941.2|9929.5|0
1733483880000|2024-12-06 11:18:00|9941.5|9933.5|9955.1|9943.1|9955.1|9943.1|9941.5|9933.5|29
1733483890000|2024-12-06 11:18:10|9953.8|9941.8|9952.2|9940.2|9955.1|9943.1|9951.8|9939.8|1
1733483900000|2024-12-06 11:18:20|9952.1|9940.1|9951.5|9939.5|9952.1|9940.1|9951.5|9939.5|0
1733483910000|2024-12-06 11:18:30|9951.1|9939.1|9951.1|9939.1|9951.1|9939.1|9951.1|9939.1|0
1733483920000|2024-12-06 11:18:40|9951.5|9939.5|9951.5|9939.5|9951.5|9939.5|9951.5|9939.5|0
1733483930000|2024-12-06 11:18:50|9949.6|9941.6|9950|9942|9950|9942|9949.6|9941.6|0
1733483940000|2024-12-06 11:19:00|9946.3|9934.3|9945.2|9933.2|9946.3|9934.3|9945.2|9933.2|1
1733483950000|2024-12-06 11:19:10|9945.3|9933.3|9953.1|9941.1|9953.1|9941.7|9945.3|9933.3|2
1733483980000|2024-12-06 11:19:40|9962.4|9950.4|9958.8|9946.8|9962.4|9950.4|9955.6|9943.6|1
1733483990000|2024-12-06 11:19:50|9965.1|9953.1|9968.6|9956.6|9969.3|9957.3|9965.1|9953.1|1
1733484000000|2024-12-06 11:20:00|9968.1|9956.1|9972.2|9960.2|9972.2|9960.2|9968.1|9956.1|1
1733484010000|2024-12-06 11:20:10|9973|9961|9973|9961|9973|9961|9973|9961|0
1733484020000|2024-12-06 11:20:20|9971.3|9959.3|9971.7|9959.7|9971.7|9959.7|9967.5|9955.5|4
1733484030000|2024-12-06 11:20:30|9960.9|9948.9|9958.3|9946.3|9964.1|9952.1|9958.2|9946.2|2
1733484040000|2024-12-06 11:20:40|9957.8|9945.8|9956.2|9944.2|9958.2|9946.2|9953.2|9941.2|0
1733484060000|2024-12-06 11:21:00|9956.1|9944.1|9955.3|9943.3|9956.1|9944.1|9951.9|9939.9|1
1733484070000|2024-12-06 11:21:10|9951.8|9943.8|9949|9943|9951.8|9943.8|9949|9943|1
1733484080000|2024-12-06 11:21:20|9956.9|9944.9|9958.6|9946.6|9966.2|9954.2|9955.3|9943.3|4
1733484090000|2024-12-06 11:21:30|9956.7|9944.7|9957.1|9945.1|9957.1|9945.1|9955.1|9943.1|0
1733484100000|2024-12-06 11:21:40|9956.6|9944.6|9957.8|9945.8|9958.2|9946.2|9955.7|9943.7|1
1733484110000|2024-12-06 11:21:50|9957.2|9945.2|9957.2|9945.2|9957.2|9945.2|9957.2|9945.2|0
1733484120000|2024-12-06 11:22:00|9956.2|9944.2|9956.2|9944.2|9956.2|9944.2|9956.2|9944.2|0
1733484130000|2024-12-06 11:22:10|9956.6|9944.6|9958.1|9946.1|9958.1|9946.1|9956.6|9944.6|0
1733484140000|2024-12-06 11:22:20|9956.5|9944.5|9955.9|9943.9|9956.5|9944.5|9954.1|9942.1|0
1733484150000|2024-12-06 11:22:30|9954.9|9942.9|9954.9|9942.9|9954.9|9942.9|9954.9|9942.9|0
1733484160000|2024-12-06 11:22:40|9955.1|9943.1|9955.1|9943.1|9955.1|9943.1|9955.1|9943.1|0
1733484180000|2024-12-06 11:23:00|9953.5|9941.5|9952.9|9940.9|9953.5|9941.5|9952.9|9940.9|0
1733484190000|2024-12-06 11:23:10|9952.8|9940.8|9952.8|9940.8|9952.8|9940.8|9952.8|9940.8|0
1733484200000|2024-12-06 11:23:20|9951.6|9939.6|9951.6|9939.6|9951.6|9939.6|9951.6|9939.6|0
1733484210000|2024-12-06 11:23:30|9951.9|9939.9|9951.9|9939.9|9951.9|9939.9|9951.9|9939.9|0
1733484220000|2024-12-06 11:23:40|9952.1|9940.1|9952.1|9940.1|9952.1|9940.1|9952.1|9940.1|0
1733484240000|2024-12-06 11:24:00|9943.8|9931.8|9943.8|9931.8|9943.8|9931.8|9943.8|9931.8|1
1733484250000|2024-12-06 11:24:10|9944.1|9932.1|9942.7|9930.7|9944.1|9932.1|9942.7|9930.7|0
1733484260000|2024-12-06 11:24:20|9942.9|9930.9|9942.9|9930.9|9942.9|9930.9|9942.9|9930.9|0
1733484270000|2024-12-06 11:24:30|9941|9929|9940.8|9928.8|9941|9929|9940.8|9928.8|0
1733484280000|2024-12-06 11:24:40|9937.3|9925.3|9933.1|9921.1|9937.3|9925.3|9933.1|9921.1|2
1733484300000|2024-12-06 11:25:00|9936.9|9924.9|9937.3|9925.3|9937.7|9925.7|9935.8|9923.8|3
1733484310000|2024-12-06 11:25:10|9936.9|9924.9|9935.7|9927.7|9936.9|9927.7|9935.7|9924.7|0
1733484320000|2024-12-06 11:25:20|9936.2|9924.2|9941.8|9929.8|9943.2|9931.2|9936.2|9924.2|1
1733484330000|2024-12-06 11:25:30|9935.3|9923.3|9935.2|9923.2|9935.3|9923.3|9934.8|9922.8|0
1733484340000|2024-12-06 11:25:40|9933.3|9921.3|9933.9|9921.9|9933.9|9921.9|9933.3|9921.3|1
1733484370000|2024-12-06 11:26:10|9933.2|9921.2|9937.8|9925.8|9937.8|9925.8|9933.2|9921.2|1
1733484390000|2024-12-06 11:26:30|9937.4|9925.4|9934.2|9922.2|9937.4|9925.4|9934.2|9922.2|1
1733484400000|2024-12-06 11:26:40|9932.8|9920.8|9933|9921|9933.3|9923.3|9931.2|9920.8|0
1733484410000|2024-12-06 11:26:50|9931.4|9923.4|9929.9|9921.9|9931.4|9923.4|9929.9|9921.9|1
1733484420000|2024-12-06 11:27:00|9929.8|9921.8|9930.3|9922.3|9934.7|9922.7|9928.3|9921.5|3
1733484430000|2024-12-06 11:27:10|9930.2|9922.2|9941.1|9929.1|9942.1|9930.1|9930.2|9922.2|3
1733484440000|2024-12-06 11:27:20|9942|9930|9942.2|9930.2|9942.2|9930.2|9942|9930|0
1733484460000|2024-12-06 11:27:40|9940.8|9928.8|9941.2|9929.2|9941.2|9929.2|9940.8|9928.8|0
1733484470000|2024-12-06 11:27:50|9941.4|9929.4|9948.3|9936.3|9948.3|9936.3|9941.4|9929.4|1
1733484480000|2024-12-06 11:28:00|9944.8|9932.8|9943.4|9931.4|9945.9|9933.9|9943.4|9931.4|2
1733484490000|2024-12-06 11:28:10|9939.7|9927.7|9944.2|9932.2|9947.3|9935.3|9939.7|9927.7|2
1733484510000|2024-12-06 11:28:30|9944.3|9932.3|9944.3|9932.3|9944.3|9932.3|9944.3|9932.3|0
1733484520000|2024-12-06 11:28:40|9943.1|9931.1|9946.4|9934.4|9947.5|9935.5|9943.1|9931.1|0
1733484530000|2024-12-06 11:28:50|9944.4|9932.4|9944|9932|9944.4|9932.4|9943.3|9931.3|1
1733484540000|2024-12-06 11:29:00|9942.9|9930.9|9936.5|9924.5|9942.9|9930.9|9934.2|9922.2|1
1733484550000|2024-12-06 11:29:10|9934.5|9922.5|9936.6|9924.6|9936.6|9924.6|9934.3|9922.3|0
1733484560000|2024-12-06 11:29:20|9940.1|9928.1|9935.8|9923.8|9940.6|9928.6|9935.8|9923.8|2
1733484570000|2024-12-06 11:29:30|9935.5|9923.5|9940.7|9928.7|9941.1|9929.1|9935.5|9923.5|1
1733484580000|2024-12-06 11:29:40|9939.4|9927.4|9939.1|9927.1|9939.4|9927.4|9939.1|9927.1|0
1733484590000|2024-12-06 11:29:50|9937.5|9925.5|9937.9|9925.9|9937.9|9925.9|9937.5|9925.5|0
1733484600000|2024-12-06 11:30:00|9937.5|9925.5|9937.5|9925.5|9937.5|9925.5|9937.5|9925.5|0
1733484610000|2024-12-06 11:30:10|9937.3|9925.3|9932.7|9920.7|9937.3|9925.3|9932.6|9920.6|1
1733484620000|2024-12-06 11:30:20|9934.4|9922.4|9936.3|9924.3|9937.3|9925.3|9934|9922|4
1733484630000|2024-12-06 11:30:30|9936.4|9924.4|9938.1|9926.1|9939|9927|9936.4|9924.4|0
1733484640000|2024-12-06 11:30:40|9935.9|9923.9|9935.9|9923.9|9935.9|9923.9|9935.9|9923.9|0
1733484660000|2024-12-06 11:31:00|9936.1|9924.1|9938|9926|9938|9926|9934.9|9922.9|0
1733484670000|2024-12-06 11:31:10|9937.8|9925.8|9938|9926|9938.4|9926.4|9937|9925|0
1733484680000|2024-12-06 11:31:20|9938.9|9926.9|9935.4|9923.4|9940.9|9934.9|9935.4|9923.4|12
1733484690000|2024-12-06 11:31:30|9935.1|9923.1|9932.5|9920.5|9935.1|9923.1|9932.5|9920.5|1
1733484700000|2024-12-06 11:31:40|9931|9919|9930.6|9918.6|9931|9919|9930.6|9918.6|0
1733484710000|2024-12-06 11:31:50|9929.8|9917.8|9929.7|9917.7|9929.8|9917.8|9929.7|9917.7|0
1733484730000|2024-12-06 11:32:10|9927.3|9919.3|9927|9919|9927.3|9919.3|9927|9919|0
1733484760000|2024-12-06 11:32:40|9927.1|9919.1|9927.4|9921.4|9927.4|9921.4|9927.1|9919.1|0
1733484770000|2024-12-06 11:32:50|9926.7|9920.7|9926.5|9918.5|9926.7|9920.7|9926.5|9918.5|1
1733484780000|2024-12-06 11:33:00|9926.8|9914.8|9926.8|9914.8|9926.8|9914.8|9926.8|9914.8|0
1733484790000|2024-12-06 11:33:10|9926.4|9914.4|9923.7|9911.7|9926.4|9914.6|9922.1|9911.7|1
1733484810000|2024-12-06 11:33:30|9922.5|9910.5|9919.5|9911.5|9922.5|9911.5|9919.5|9910.5|0
1733484820000|2024-12-06 11:33:40|9915|9909|9917.1|9909.1|9918.4|9909.5|9913.4|9905.4|2
1733484840000|2024-12-06 11:34:00|9917.4|9909.4|9921|9909|9923.6|9912.9|9917.4|9909|1
1733484850000|2024-12-06 11:34:10|9920.3|9908.3|9920.9|9908.9|9920.9|9908.9|9920.3|9908.3|0
1733484860000|2024-12-06 11:34:20|9919.5|9911.5|9919.5|9911.5|9921|9911.6|9919.5|9909|0
1733484870000|2024-12-06 11:34:30|9923.1|9911.1|9925.3|9913.3|9925.3|9913.3|9923.1|9911.1|0
1733484880000|2024-12-06 11:34:40|9924.5|9912.5|9924.9|9912.9|9924.9|9912.9|9924.5|9912.5|0
1733484890000|2024-12-06 11:34:50|9923.3|9911.3|9923.7|9911.7|9923.7|9911.7|9923.3|9911.3|0
1733484900000|2024-12-06 11:35:00|9923.9|9911.9|9924.4|9912.4|9924.4|9912.4|9923.9|9911.9|0
1733484910000|2024-12-06 11:35:10|9930.3|9918.3|9929.9|9917.9|9930.3|9918.3|9929.9|9917.9|1
1733484920000|2024-12-06 11:35:20|9930.4|9918.4|9925.5|9913.5|9930.5|9918.5|9924.5|9912.5|2
1733484930000|2024-12-06 11:35:30|9925.3|9913.3|9928.4|9916.4|9928.4|9916.4|9925.3|9913.3|0
1733484950000|2024-12-06 11:35:50|9925.2|9913.2|9923.6|9911.6|9925.2|9913.2|9923.6|9911.6|4
1733484980000|2024-12-06 11:36:20|9925.6|9913.6|9926.2|9914.2|9926.5|9914.5|9925.6|9913.6|1
1733484990000|2024-12-06 11:36:30|9926.1|9914.1|9926.1|9914.1|9926.1|9914.1|9926.1|9914.1|0
1733485000000|2024-12-06 11:36:40|9924.9|9912.9|9925.1|9913.1|9925.1|9913.1|9924.9|9912.9|0
1733485010000|2024-12-06 11:36:50|9925.8|9913.8|9924.4|9912.4|9925.8|9913.8|9924.3|9912.3|0
1733485030000|2024-12-06 11:37:10|9924.1|9912.1|9924.4|9912.4|9924.4|9912.4|9924.1|9912.1|0
1733485040000|2024-12-06 11:37:20|9924.1|9912.1|9925.4|9913.4|9926.6|9915.1|9923.1|9911.7|0
1733485050000|2024-12-06 11:37:30|9926.4|9914.4|9926.7|9914.7|9926.7|9914.7|9925.7|9913.7|0
1733485060000|2024-12-06 11:37:40|9926.6|9914.6|9924.2|9916.2|9926.6|9916.2|9924.2|9914.6|0
1733485080000|2024-12-06 11:38:00|9923.9|9915.9|9922.1|9916.1|9923.9|9916.1|9922.1|9915.9|0
1733485090000|2024-12-06 11:38:10|9919.7|9913.7|9917.4|9909.4|9919.7|9913.7|9917.2|9907.6|2
1733485100000|2024-12-06 11:38:20|9916.9|9908.9|9915.3|9909.3|9916.9|9909.3|9915.3|9908.9|0
1733485120000|2024-12-06 11:38:40|9916|9904|9916.6|9908.6|9917|9908.6|9916|9904|3
1733485140000|2024-12-06 11:39:00|9916.5|9908.5|9923.6|9911.6|9923.6|9911.6|9916.5|9908.5|1
1733485150000|2024-12-06 11:39:10|9923.7|9911.7|9923.7|9911.7|9923.7|9911.7|9923.7|9911.7|0
1733485160000|2024-12-06 11:39:20|9925.2|9913.2|9925.7|9913.7|9925.7|9913.7|9925.2|9913.2|0
1733485170000|2024-12-06 11:39:30|9925.3|9913.3|9923.3|9911.3|9925.3|9913.3|9922.9|9910.9|0
1733485180000|2024-12-06 11:39:40|9921.7|9909.7|9921.3|9909.3|9921.7|9909.7|9921.3|9909.3|0
1733485210000|2024-12-06 11:40:10|9921|9909|9921|9909|9921|9909|9921|9909|0
1733485230000|2024-12-06 11:40:30|9918.3|9910.3|9918.3|9910.3|9918.3|9910.3|9918.3|9910.3|0
1733485250000|2024-12-06 11:40:50|9917.7|9909.7|9917.7|9909.7|9917.7|9909.7|9917.7|9909.7|0
1733485270000|2024-12-06 11:41:10|9916.9|9904.9|9917.1|9905.1|9917.1|9907.5|9915.5|9904.9|1
1733485280000|2024-12-06 11:41:20|9919.5|9911.5|9921.3|9913.3|9922|9913.3|9919.5|9910|2
1733485290000|2024-12-06 11:41:30|9921.4|9913.4|9921.4|9913.4|9921.4|9913.4|9921.4|9913.4|0
1733485320000|2024-12-06 11:42:00|9921.2|9915.2|9921.4|9915.4|9921.4|9915.4|9921.2|9915.2|0
1733485330000|2024-12-06 11:42:10|9920.1|9908.1|9920|9908|9920.1|9908.1|9919.9|9907.9|0
1733485350000|2024-12-06 11:42:30|9920.4|9908.4|9921.4|9913.4|9921.4|9913.4|9920.4|9908.4|1
1733485360000|2024-12-06 11:42:40|9921.2|9915.2|9921.4|9915.4|9921.4|9915.4|9921.2|9915.2|0
1733485390000|2024-12-06 11:43:10|9925.3|9913.3|9925.3|9913.3|9925.3|9913.3|9925.3|9913.3|1
1733485400000|2024-12-06 11:43:20|9923.9|9915.9|9923.9|9915.9|9925.7|9916|9923.9|9913.7|0
1733485410000|2024-12-06 11:43:30|9924|9916|9926.8|9914.8|9926.8|9916|9924|9912.9|0
1733485500000|2024-12-06 11:45:00|9928.8|9916.8|9926.5|9914.5|9928.8|9916.8|9926.3|9914.3|0
1733485510000|2024-12-06 11:45:10|9925.4|9913.4|9925.4|9913.4|9925.4|9913.4|9925.4|9913.4|0
1733485530000|2024-12-06 11:45:30|9925.6|9913.6|9925.6|9913.6|9925.6|9913.6|9925.6|9913.6|0
1733485540000|2024-12-06 11:45:40|9923.5|9911.5|9923.6|9911.6|9923.6|9914|9921.1|9911.5|0
1733485560000|2024-12-06 11:46:00|9923.5|9911.5|9923.5|9911.5|9923.5|9911.5|9923.5|9911.5|0
1733485580000|2024-12-06 11:46:20|9921.1|9913.1|9921.1|9913.1|9921.1|9913.1|9921.1|9913.1|0
1733485600000|2024-12-06 11:46:40|9921.6|9913.6|9922.4|9910.4|9922.8|9913.6|9920.3|9908.4|1
1733485630000|2024-12-06 11:47:10|9912.2|9900.2|9911|9903|9912.4|9903|9909.3|9900.2|4
1733485640000|2024-12-06 11:47:20|9911.4|9903.4|9911.5|9905.5|9911.9|9905.5|9911.1|9903.1|1
1733485650000|2024-12-06 11:47:30|9911.4|9905.4|9912|9904|9912.9|9905.4|9911|9899.9|2
1733485660000|2024-12-06 11:47:40|9911.6|9903.6|9916.1|9908.1|9916.2|9908.2|9905|9897.7|12
1733485670000|2024-12-06 11:47:50|9915.9|9907.9|9926.4|9914.4|9927.5|9915.5|9915.9|9907.9|3
1733485680000|2024-12-06 11:48:00|9925.5|9913.5|9926|9914|9926|9914|9925.1|9913.1|0
1733485690000|2024-12-06 11:48:10|9927.1|9915.1|9927.5|9915.5|9927.5|9915.5|9925.4|9913.4|0
1733485700000|2024-12-06 11:48:20|9926.9|9914.9|9927.6|9915.6|9927.6|9915.6|9926.6|9914.6|0
1733485710000|2024-12-06 11:48:30|9928|9916|9930.5|9918.5|9932.6|9920.6|9928|9916|3
1733485720000|2024-12-06 11:48:40|9932.1|9920.1|9921.7|9909.7|9932.9|9920.9|9913|9903.7|6
1733485730000|2024-12-06 11:48:50|9922.1|9910.1|9921.5|9909.5|9922.3|9910.3|9920.4|9908.4|0
1733485750000|2024-12-06 11:49:10|9921.2|9909.2|9921.2|9909.2|9921.2|9909.2|9921.2|9909.2|0
1733485770000|2024-12-06 11:49:30|9920.8|9908.8|9919.5|9907.5|9921.2|9909.2|9919.5|9907.5|0
1733485780000|2024-12-06 11:49:40|9914.1|9902.1|9920.4|9908.4|9920.7|9908.7|9913.3|9901.3|2
1733485790000|2024-12-06 11:49:50|9919.2|9907.2|9919.9|9907.9|9919.9|9907.9|9918.8|9906.8|0
1733485800000|2024-12-06 11:50:00|9919.3|9907.3|9919.9|9907.9|9920.3|9908.3|9919.3|9907.3|0
1733485810000|2024-12-06 11:50:10|9920.3|9908.3|9920.4|9908.4|9920.4|9908.4|9920.3|9908.3|0
1733485820000|2024-12-06 11:50:20|9917.8|9909.8|9917.8|9909.8|9917.8|9909.8|9917.8|9909.8|0
1733485830000|2024-12-06 11:50:30|9920.2|9908.2|9917.8|9909.8|9920.2|9909.8|9917.8|9908.2|0
1733485840000|2024-12-06 11:50:40|9920.4|9908.4|9926.7|9914.7|9926.7|9914.7|9920.4|9908.4|1
1733485860000|2024-12-06 11:51:00|9926.8|9914.8|9922|9914|9927.9|9915.9|9922|9912.4|0
1733485870000|2024-12-06 11:51:10|9924.5|9912.5|9920.8|9912.8|9924.5|9914.1|9920.8|9911.2|0
1733485880000|2024-12-06 11:51:20|9919|9913|9919|9913|9919|9913|9919|9913|0
1733485900000|2024-12-06 11:51:40|9918.5|9911|9917|9905|9921.8|9911|9916|9905|2
1733485910000|2024-12-06 11:51:50|9917.3|9905.3|9919.3|9907.3|9919.3|9908.7|9914.7|9904.5|1
1733485920000|2024-12-06 11:52:00|9919.4|9907.4|9919.4|9907.4|9919.4|9907.4|9919.4|9907.4|0
1733485930000|2024-12-06 11:52:10|9918.6|9906.6|9918.4|9906.4|9918.6|9906.6|9918.4|9906.4|0
1733485940000|2024-12-06 11:52:20|9918.8|9906.8|9919.2|9907.2|9919.2|9907.2|9918.8|9906.8|0
1733485960000|2024-12-06 11:52:40|9918.4|9906.4|9918.4|9906.4|9918.4|9906.4|9918.4|9906.4|0
1733485970000|2024-12-06 11:52:50|9917.2|9905.2|9911.1|9903.1|9917.2|9905.2|9911.1|9903.1|3
1733485980000|2024-12-06 11:53:00|9910.5|9902.5|9910.5|9902.5|9910.5|9902.5|9910.5|9902.5|0
1733485990000|2024-12-06 11:53:10|9910.6|9902.6|9909.1|9901.1|9911.8|9902.6|9909.1|9899.8|2
1733486000000|2024-12-06 11:53:20|9910.1|9898.1|9908.7|9900.7|9910.1|9900.7|9908.2|9897.7|16
1733486050000|2024-12-06 11:54:10|9909.1|9897.1|9905.9|9899.9|9909.1|9900|9905.9|9897.1|21
1733486060000|2024-12-06 11:54:20|9906.8|9898.8|9906.2|9900.2|9907|9900.3|9906.2|9898.8|3
1733486070000|2024-12-06 11:54:30|9906.3|9900.3|9910.1|9904.1|9911.7|9904.7|9906.3|9899.7|2
1733486080000|2024-12-06 11:54:40|9910.2|9904.2|9910.3|9904.3|9910.6|9904.6|9910.2|9904.2|0
1733486100000|2024-12-06 11:55:00|9910|9904|9903.9|9897.9|9910|9904|9903.9|9897.9|5
1733486110000|2024-12-06 11:55:10|9910.4|9898.4|9911.3|9903.3|9912.9|9903.3|9910.4|9898.4|20
1733486120000|2024-12-06 11:55:20|9912.7|9900.7|9911.8|9899.8|9912.7|9900.7|9911.4|9899.4|1
1733486130000|2024-12-06 11:55:30|9911.9|9899.9|9908.7|9900.7|9911.9|9900.9|9908.7|9898.2|0
1733486140000|2024-12-06 11:55:40|9909.2|9897.2|9907.7|9899.7|9909.3|9899.7|9907.7|9897.2|0
1733486150000|2024-12-06 11:55:50|9909.3|9897.3|9909.3|9897.3|9909.3|9899.7|9907.7|9897.3|2
1733486160000|2024-12-06 11:56:00|9906.3|9898.3|9912.8|9900.8|9912.8|9900.8|9905|9897.9|4
1733486170000|2024-12-06 11:56:10|9911.4|9899.4|9910.3|9902.3|9911.9|9902.3|9909.5|9899.4|0
1733486180000|2024-12-06 11:56:20|9911.7|9899.7|9914|9902|9914|9902|9911.7|9899.7|0
1733486190000|2024-12-06 11:56:30|9912.4|9900.4|9912.9|9900.9|9912.9|9900.9|9912.4|9900.4|0
1733486200000|2024-12-06 11:56:40|9912.4|9900.4|9910|9898|9912.4|9901.7|9909.3|9898|2
1733486210000|2024-12-06 11:56:50|9908.3|9900.3|9908.3|9900.3|9908.3|9900.3|9908.3|9900.3|0
1733486220000|2024-12-06 11:57:00|9908.4|9900.4|9910.2|9898.2|9910.8|9900.4|9908.4|9898.2|0
1733486230000|2024-12-06 11:57:10|9909|9901|9909|9901|9909|9901|9909|9901|0
1733486240000|2024-12-06 11:57:20|9909.2|9901.2|9911.5|9903.5|9911.5|9903.5|9909.2|9901.2|1
1733486250000|2024-12-06 11:57:30|9911.7|9903.7|9913.9|9901.9|9914.9|9904.5|9911.7|9901.9|0
1733486260000|2024-12-06 11:57:40|9915.5|9903.5|9911.7|9903.7|9915.5|9904.4|9910.9|9901.7|0
1733486270000|2024-12-06 11:57:50|9913.4|9901.4|9911.4|9903.4|9914.4|9903.4|9911.4|9901.4|0
1733486280000|2024-12-06 11:58:00|9911.3|9903.3|9911.8|9905.8|9911.8|9905.8|9911.3|9903.3|1
1733486290000|2024-12-06 11:58:10|9910.8|9902.8|9914.8|9902.8|9914.8|9903|9909|9902.8|4
1733486300000|2024-12-06 11:58:20|9911.7|9903.7|9910.8|9902.8|9911.7|9903.7|9909.5|9902.8|0
1733486320000|2024-12-06 11:58:40|9911|9903|9911|9903|9911|9903|9911|9903|0
1733486330000|2024-12-06 11:58:50|9912.3|9904.3|9904.6|9898.6|9913.3|9905.3|9904.6|9898.6|2
1733486340000|2024-12-06 11:59:00|9904.3|9898.3|9904.1|9898.1|9905.9|9898.3|9903.2|9897.2|2
1733486350000|2024-12-06 11:59:10|9904.5|9898.5|9915.7|9903.7|9915.7|9903.7|9904.4|9897.7|5
1733486360000|2024-12-06 11:59:20|9915.2|9907.2|9913|9905|9918.2|9908.6|9912.1|9902.5|1
1733486370000|2024-12-06 11:59:30|9914.5|9902.5|9915.4|9907.4|9918.7|9908.2|9911.3|9901.6|0
1733486380000|2024-12-06 11:59:40|9918.8|9906.8|9918.3|9906.3|9918.8|9908.4|9916.4|9906|0
1733486390000|2024-12-06 11:59:50|9917.9|9905.9|9917.3|9909.3|9919.6|9909.6|9915.6|9905.9|0
1733486400000|2024-12-06 12:00:00|9918.3|9910.3|9926.4|9918.4|9928.8|9918.5|9918.3|9908.8|1
1733486410000|2024-12-06 12:00:10|9926.3|9918.3|9919.6|9911.6|9926.3|9918.3|9919.6|9907.6|3
1733486430000|2024-12-06 12:00:30|9919.4|9911.4|9920.8|9908.8|9920.8|9911.4|9918.4|9907|2
1733486440000|2024-12-06 12:00:40|9919.8|9907.8|9921.3|9909.3|9924.8|9912.8|9919.4|9907.8|0
1733486450000|2024-12-06 12:00:50|9922.1|9910.1|9922.2|9910.2|9922.2|9910.2|9922.1|9910.1|0
1733486460000|2024-12-06 12:01:00|9920.6|9908.6|9921.5|9909.5|9921.9|9909.9|9917.5|9907.8|1
1733486470000|2024-12-06 12:01:10|9920.1|9908.1|9912.7|9900.7|9922|9910|9912|9900|6
1733486480000|2024-12-06 12:01:20|9911.1|9899.1|9910.1|9902.1|9911.9|9902.1|9910|9899.1|1
1733486490000|2024-12-06 12:01:30|9910|9902|9909.1|9897.1|9911.6|9902|9909.1|9897.1|0
1733486500000|2024-12-06 12:01:40|9909.6|9897.6|9908.2|9900.2|9909.6|9900.2|9908.2|9897.6|0
1733486510000|2024-12-06 12:01:50|9908.6|9900.6|9910.4|9902.4|9912.7|9903.2|9908.2|9900.2|6
1733486520000|2024-12-06 12:02:00|9910.1|9898.1|9911.3|9903.3|9912.2|9904.7|9907.6|9897.6|2
1733486540000|2024-12-06 12:02:20|9910.8|9902.8|9911.1|9903.1|9911.2|9903.2|9910.8|9902.8|0
1733486550000|2024-12-06 12:02:30|9910.7|9898.7|9906.6|9898.6|9910.7|9899.2|9906.6|9896.8|4
1733486560000|2024-12-06 12:02:40|9909.7|9897.7|9909.7|9897.7|9909.7|9897.7|9909.7|9897.7|4
1733486570000|2024-12-06 12:02:50|9910.4|9898.4|9908.8|9896.8|9910.4|9898.4|9908.8|9896.8|1
1733486580000|2024-12-06 12:03:00|9909|9897|9909|9897|9909|9897|9909|9897|0
1733486590000|2024-12-06 12:03:10|9911.7|9903.7|9906.1|9898.1|9913|9905.5|9906.1|9898.1|3
1733486630000|2024-12-06 12:03:50|9906.2|9898.2|9910.5|9902.5|9912.9|9902.6|9906|9898|2
1733486640000|2024-12-06 12:04:00|9910.4|9902.4|9910.6|9902.6|9913.6|9902.6|9910.4|9901.6|0
1733486650000|2024-12-06 12:04:10|9914|9908|9912.7|9904.7|9917|9908|9912.7|9902.3|2
1733486660000|2024-12-06 12:04:20|9912.5|9904.5|9913.2|9901.2|9915.4|9907.8|9912.5|9900.5|1
1733486670000|2024-12-06 12:04:30|9913|9905.2|9916.7|9910.7|9918.2|9910.7|9911.5|9904.9|1
1733486680000|2024-12-06 12:04:40|9916.4|9910.4|9913.1|9907.1|9916.4|9910.4|9913.1|9907.1|1
1733486690000|2024-12-06 12:04:50|9914.6|9902.6|9910|9902|9914.6|9902.6|9910|9899.6|0
1733486700000|2024-12-06 12:05:00|9910.1|9902.1|9909.2|9901.2|9911.6|9902.1|9909.2|9899.6|0
1733486710000|2024-12-06 12:05:10|9911.6|9899.6|9915.7|9903.7|9915.7|9903.7|9911.6|9899.6|1
1733486720000|2024-12-06 12:05:20|9913.3|9905.3|9916|9904|9916.4|9906.1|9913.3|9903.5|0
1733486730000|2024-12-06 12:05:30|9916.5|9904.5|9913|9901|9916.5|9904.5|9913|9901|0
1733486740000|2024-12-06 12:05:40|9908.3|9896.3|9905.7|9897.7|9909|9899|9904|9896.3|61
1733486750000|2024-12-06 12:05:50|9905.4|9897.4|9905.4|9897.4|9905.4|9897.4|9905.4|9897.4|11
1733486760000|2024-12-06 12:06:00|9905.8|9897.8|9905.6|9897.6|9911.7|9899.7|9903.4|9897.4|8
1733486770000|2024-12-06 12:06:10|9904.1|9898.1|9906.2|9898.2|9909.3|9898.9|9903.6|9897.3|8
1733486780000|2024-12-06 12:06:20|9906.3|9898.3|9903.6|9897.6|9908.5|9898.3|9902.3|9895.5|17
1733486790000|2024-12-06 12:06:30|9903.5|9897.5|9905|9897|9905|9898|9902.5|9896.5|3
1733486800000|2024-12-06 12:06:40|9903.6|9897.6|9909.1|9897.1|9909.1|9897.6|9903|9896|4
1733486810000|2024-12-06 12:06:50|9910|9898|9918.5|9906.5|9918.5|9906.5|9910|9898|2
1733486820000|2024-12-06 12:07:00|9918.1|9906.1|9917.7|9905.7|9918.8|9906.8|9914.2|9902.2|4
1733486830000|2024-12-06 12:07:10|9916|9904|9914.6|9908.6|9917.8|9908.6|9914.6|9903.6|1
1733486840000|2024-12-06 12:07:20|9914.3|9908.3|9919.6|9907.6|9919.6|9908.3|9914.3|9906.5|2
1733486850000|2024-12-06 12:07:30|9920.8|9908.8|9921|9909|9921|9909|9920.8|9908.8|0
1733486860000|2024-12-06 12:07:40|9919.6|9911.6|9922|9910|9922|9911.6|9918.5|9908.1|1
1733486870000|2024-12-06 12:07:50|9923|9911|9922.2|9910.2|9923.5|9912.6|9920.6|9910.2|0
1733486880000|2024-12-06 12:08:00|9920.7|9912.7|9922.7|9910.7|9922.7|9913.1|9920.2|9910.7|0
1733486900000|2024-12-06 12:08:20|9923.4|9911.4|9920.2|9908.2|9923.4|9912.8|9918.8|9908.2|2
1733486910000|2024-12-06 12:08:30|9919.4|9907.4|9919.7|9907.7|9920.2|9910.6|9917.8|9907.3|0
1733486920000|2024-12-06 12:08:40|9917.1|9905.1|9917.2|9905.2|9917.8|9905.8|9915.8|9903.8|0
1733486930000|2024-12-06 12:08:50|9915.6|9907.6|9915.7|9907.7|9917.3|9907.7|9914.9|9904.6|0
1733486940000|2024-12-06 12:09:00|9917.3|9905.3|9917.3|9905.3|9917.3|9907.7|9914.8|9905.3|0
1733486950000|2024-12-06 12:09:10|9917.4|9905.4|9915.8|9907.8|9917.6|9908.7|9914.7|9905.3|0
1733486960000|2024-12-06 12:09:20|9917.3|9905.3|9913.9|9905.9|9917.3|9906.8|9913.9|9904.3|1
1733486970000|2024-12-06 12:09:30|9916.4|9904.4|9914.8|9908.8|9916.4|9908.8|9914.3|9904.4|0
1733486980000|2024-12-06 12:09:40|9915.3|9909.3|9921.5|9909.5|9921.5|9909.5|9915.3|9907.7|1
1733487000000|2024-12-06 12:10:00|9921.6|9909.6|9923|9911|9923.5|9911.5|9921|9909|3
1733487010000|2024-12-06 12:10:10|9921|9909|9920.1|9908.1|9921.3|9909.3|9920.1|9908.1|0
1733487030000|2024-12-06 12:10:30|9920.2|9908.2|9911.7|9899.7|9920.2|9908.2|9911.7|9899.7|1
1733487040000|2024-12-06 12:10:40|9910.7|9898.7|9910.1|9898.1|9910.7|9898.7|9909.8|9897.8|0
1733487050000|2024-12-06 12:10:50|9909.7|9897.7|9907.1|9899.1|9910.1|9899.6|9906.6|9897|1
1733487060000|2024-12-06 12:11:00|9906.6|9898.6|9919.2|9907.2|9919.2|9907.2|9906.6|9898.6|6
1733487070000|2024-12-06 12:11:10|9916.8|9908.8|9920.6|9908.6|9921.1|9910.6|9916.8|9908.1|1
1733487080000|2024-12-06 12:11:20|9919.3|9907.3|9918.2|9906.2|9919.3|9907.3|9918.2|9906.2|0
1733487090000|2024-12-06 12:11:30|9917.8|9905.8|9918.1|9906.1|9918.1|9906.1|9917.8|9905.8|1
1733487100000|2024-12-06 12:11:40|9919.8|9907.8|9919.8|9907.8|9919.8|9907.8|9919.8|9907.8|0
1733487110000|2024-12-06 12:11:50|9920.6|9908.6|9920.4|9908.4|9920.6|9908.6|9920.4|9908.4|0
1733487120000|2024-12-06 12:12:00|9920.3|9908.3|9919.2|9907.2|9920.7|9908.7|9913.8|9906.8|1
1733487150000|2024-12-06 12:12:30|9920.7|9908.7|9920.7|9908.7|9921.1|9909.1|9920.7|9908.7|0
1733487160000|2024-12-06 12:12:40|9919.5|9907.5|9920.3|9908.3|9920.3|9908.3|9919.5|9907.5|0
1733487170000|2024-12-06 12:12:50|9918.7|9906.7|9918.4|9906.4|9918.7|9906.7|9918.4|9906.4|0
1733487180000|2024-12-06 12:13:00|9918.7|9906.7|9911.5|9899.5|9919.1|9907.1|9911.5|9899.5|1
1733487190000|2024-12-06 12:13:10|9910.5|9898.5|9913.3|9901.3|9913.3|9901.3|9910.4|9898.4|3
1733487200000|2024-12-06 12:13:20|9912.9|9900.9|9915.4|9903.4|9915.5|9903.5|9912.9|9900.9|0
1733487210000|2024-12-06 12:13:30|9918.5|9906.5|9917|9905|9920.6|9908.6|9917|9905|0
1733487220000|2024-12-06 12:13:40|9918|9906|9921.2|9909.2|9922.1|9912.9|9918|9906|1
1733487230000|2024-12-06 12:13:50|9921.6|9909.6|9915|9903|9921.6|9909.6|9915|9903|1
1733487240000|2024-12-06 12:14:00|9914.9|9902.9|9915.8|9903.8|9915.8|9903.8|9914.1|9902.1|0
1733487250000|2024-12-06 12:14:10|9915.3|9903.3|9916|9904|9916|9904|9915.1|9903.1|0
1733487260000|2024-12-06 12:14:20|9915.3|9903.3|9907.6|9901.6|9915.3|9903.3|9907.6|9899.8|0
1733487270000|2024-12-06 12:14:30|9912.1|9900.1|9914.5|9902.5|9914.5|9902.5|9912.1|9900.1|1
1733487280000|2024-12-06 12:14:40|9915.3|9903.3|9911.5|9903.5|9915.5|9904|9911.5|9902.9|0
1733487300000|2024-12-06 12:15:00|9915.5|9904.6|9914.6|9902.6|9918.3|9906.3|9914.6|9902.6|2
1733487310000|2024-12-06 12:15:10|9915.4|9903.4|9922|9910|9924.2|9912.2|9915.4|9903.4|6
1733487320000|2024-12-06 12:15:20|9922.4|9910.4|9921.9|9909.9|9922.5|9910.5|9920.6|9908.6|0
1733487330000|2024-12-06 12:15:30|9922.9|9910.9|9927.1|9915.1|9927.1|9915.1|9922.9|9910.9|0
1733487340000|2024-12-06 12:15:40|9928|9916|9926|9914|9928|9916|9925.9|9913.9|1
1733487350000|2024-12-06 12:15:50|9921.4|9909.4|9918.9|9910.9|9921.4|9910.9|9918.9|9909.4|1
1733487360000|2024-12-06 12:16:00|9918.5|9910.5|9918.6|9910.6|9918.6|9911|9916.5|9910.5|1
1733487370000|2024-12-06 12:16:10|9918.9|9910.9|9918.9|9910.9|9918.9|9910.9|9918.9|9910.9|0
1733487390000|2024-12-06 12:16:30|9920.1|9908.1|9919.3|9907.3|9920.1|9908.1|9919.3|9907.3|0
1733487400000|2024-12-06 12:16:40|9918.8|9906.8|9918.8|9906.8|9918.8|9906.8|9918.8|9906.8|0
1733487410000|2024-12-06 12:16:50|9918|9910|9918|9910|9918|9910|9918|9910|0
1733487420000|2024-12-06 12:17:00|9918.4|9912.4|9918.4|9912.4|9918.4|9912.4|9918.4|9912.4|0
1733487430000|2024-12-06 12:17:10|9916.1|9910.1|9914|9906|9916.1|9910.1|9914|9903.6|3
1733487440000|2024-12-06 12:17:20|9914.7|9906.7|9914.1|9908.1|9914.7|9908.1|9914.1|9906.7|0
1733487460000|2024-12-06 12:17:40|9914.4|9906.4|9912.2|9906.2|9914.4|9906.4|9912.2|9906.2|0
1733487470000|2024-12-06 12:17:50|9912|9906|9916.6|9904.6|9917|9907.9|9912|9903.7|17
1733487480000|2024-12-06 12:18:00|9915.1|9903.1|9915.3|9907.3|9916|9908|9908.7|9899.2|2
1733487490000|2024-12-06 12:18:10|9915.7|9907.7|9915.2|9907.2|9915.7|9907.7|9915.2|9907.2|0
1733487500000|2024-12-06 12:18:20|9911.5|9899.5|9905.7|9899.7|9911.5|9899.7|9905.7|9898.1|1
1733487520000|2024-12-06 12:18:40|9911.5|9899.5|9906.2|9898.2|9911.5|9899.5|9906.2|9897.6|20
1733487530000|2024-12-06 12:18:50|9903.6|9897.6|9910.3|9898.3|9910.7|9898.7|9903.6|9897.6|50
1733487540000|2024-12-06 12:19:00|9910.2|9898.2|9904.6|9898.6|9910.2|9899|9904.6|9898|0
1733487550000|2024-12-06 12:19:10|9904.4|9898.4|9905.9|9897.9|9905.9|9898.4|9904|9897.9|3
1733487560000|2024-12-06 12:19:20|9909.2|9897.2|9906.4|9898.4|9909.2|9898.6|9906|9897.2|1
1733487570000|2024-12-06 12:19:30|9906.5|9898.5|9906|9898|9906.5|9898.5|9906|9898|1
1733487580000|2024-12-06 12:19:40|9906.1|9898.1|9906.4|9900.4|9906.4|9900.4|9906.1|9898.1|1
1733487600000|2024-12-06 12:20:00|9906.6|9900.6|9910.7|9898.7|9910.7|9901|9906.6|9898.7|0
1733487610000|2024-12-06 12:20:10|9910.1|9902.1|9911|9899|9911|9902.1|9910.1|9899|0
1733487620000|2024-12-06 12:20:20|9910.6|9898.6|9909.9|9897.9|9910.6|9898.6|9909.9|9897.9|1
1733487630000|2024-12-06 12:20:30|9911.3|9899.3|9908|9900|9911.3|9901.2|9908|9899|0
1733487640000|2024-12-06 12:20:40|9908.3|9900.3|9909.3|9901.3|9909.3|9901.3|9908|9900|0
1733487650000|2024-12-06 12:20:50|9910.5|9902.5|9907.1|9899.1|9910.5|9902.5|9907.1|9899.1|1
1733487660000|2024-12-06 12:21:00|9909.8|9897.8|9907.1|9899.1|9912.1|9900.1|9907.1|9897.8|1
1733487670000|2024-12-06 12:21:10|9909.2|9897.2|9906.7|9898.7|9909.2|9899.8|9906.7|9897.2|1
1733487680000|2024-12-06 12:21:20|9907.1|9899.1|9906.7|9898.7|9909.1|9900.6|9906.6|9897.1|0
1733487690000|2024-12-06 12:21:30|9906|9898|9904.5|9898.5|9906|9898.6|9904.5|9897.8|3
1733487710000|2024-12-06 12:21:50|9904.3|9898.3|9906.2|9898.2|9906.8|9900.2|9903.3|9897.3|13
1733487720000|2024-12-06 12:22:00|9905.6|9897.6|9904.2|9898.2|9905.6|9899.6|9903.7|9897.6|9
1733487730000|2024-12-06 12:22:10|9904.1|9898.1|9877.2|9869.2|9904.1|9898.1|9866.9|9858.9|25
1733487740000|2024-12-06 12:22:20|9877|9869|9872.7|9864.7|9877|9869|9870.8|9860.9|3
1733487750000|2024-12-06 12:22:30|9872.5|9864.5|9871.8|9859.8|9873.7|9864.5|9871.1|9859.1|0
1733487760000|2024-12-06 12:22:40|9866.8|9860.8|9861.3|9853.3|9869.5|9861.3|9861.3|9850.2|1
1733487770000|2024-12-06 12:22:50|9863.2|9851.2|9864.3|9856.3|9866|9856.3|9862|9850|1
1733487780000|2024-12-06 12:23:00|9864.5|9856.5|9864.3|9852.3|9865.3|9856.5|9860.6|9851.6|1
1733487790000|2024-12-06 12:23:10|9864.2|9852.2|9857.8|9845.8|9864.2|9852.2|9842.9|9830.9|23
1733487800000|2024-12-06 12:23:20|9859.6|9847.6|9864.7|9852.7|9866.9|9854.9|9857.3|9845.3|1
1733487810000|2024-12-06 12:23:30|9865.3|9853.3|9855|9843|9865.3|9853.3|9855|9843|1
1733487820000|2024-12-06 12:23:40|9854.2|9842.2|9849|9837|9854.2|9843.1|9845.8|9835.4|3
1733487830000|2024-12-06 12:23:50|9850.4|9838.4|9846.3|9834.3|9850.4|9838.4|9841.4|9829.4|13
1733487840000|2024-12-06 12:24:00|9844.8|9832.8|9840.3|9828.3|9845.8|9833.8|9839.8|9827.8|2
1733487850000|2024-12-06 12:24:10|9839.9|9827.9|9839.9|9827.9|9839.9|9827.9|9839.9|9827.9|0
1733487860000|2024-12-06 12:24:20|9839.5|9827.5|9840.9|9828.9|9845.6|9833.6|9839.4|9827.4|2
1733487870000|2024-12-06 12:24:30|9839.8|9827.8|9837.6|9829.6|9840.1|9829.6|9837.6|9827.8|3
1733487880000|2024-12-06 12:24:40|9837.4|9829.4|9841.6|9829.6|9841.6|9829.6|9836.3|9825.4|13
1733487890000|2024-12-06 12:24:50|9846.8|9834.8|9848|9836|9849.4|9837.4|9846.8|9834.8|2
1733487900000|2024-12-06 12:25:00|9839.3|9827.3|9839.5|9827.5|9839.5|9827.5|9839|9827|3
1733487910000|2024-12-06 12:25:10|9838.7|9826.7|9832.8|9824.8|9838.7|9827.1|9832.6|9823.6|2
1733487920000|2024-12-06 12:25:20|9834.2|9828.2|9838|9832|9845.4|9833.4|9834.2|9828.2|3
1733487930000|2024-12-06 12:25:30|9837|9831|9843|9831|9843|9831.8|9837|9827.4|2
1733487940000|2024-12-06 12:25:40|9847.8|9835.8|9842.1|9830.1|9847.8|9835.8|9842.1|9830.1|0
1733487960000|2024-12-06 12:26:00|9841.8|9829.8|9843.3|9831.3|9843.3|9831.3|9841.8|9829.8|0
1733487970000|2024-12-06 12:26:10|9840.1|9828.1|9841.9|9829.9|9844.2|9832.2|9840.1|9828.1|0
1733487990000|2024-12-06 12:26:30|9840.4|9828.4|9833.3|9821.3|9840.4|9828.4|9829.3|9821.3|10
1733488000000|2024-12-06 12:26:40|9831.9|9823.9|9834.7|9822.7|9838.3|9826.3|9831.9|9822.7|0
1733488010000|2024-12-06 12:26:50|9836|9824|9839.8|9827.8|9839.8|9827.8|9836|9824|0
1733488020000|2024-12-06 12:27:00|9839|9827|9841.2|9829.2|9841.2|9829.2|9839|9827|2
1733488030000|2024-12-06 12:27:10|9839.7|9827.7|9839|9827|9839.7|9827.7|9839|9827|1
1733488040000|2024-12-06 12:27:20|9837.1|9825.1|9838|9826|9838|9826|9837.1|9825.1|0
1733488050000|2024-12-06 12:27:30|9842.9|9830.9|9839.5|9827.5|9842.9|9830.9|9838.8|9826.8|11
1733488060000|2024-12-06 12:27:40|9840.4|9828.4|9841.7|9829.7|9841.8|9829.8|9839.5|9827.5|0
1733488070000|2024-12-06 12:27:50|9840.3|9828.3|9840|9828|9840.3|9828.3|9840|9828|0
1733488080000|2024-12-06 12:28:00|9842.5|9830.5|9842.9|9830.9|9842.9|9830.9|9841.7|9829.7|0
1733488110000|2024-12-06 12:28:30|9845|9833|9850.7|9838.7|9850.7|9838.7|9844.9|9832.9|14
1733488120000|2024-12-06 12:28:40|9851.9|9839.9|9855.3|9843.3|9855.3|9843.3|9850.3|9839.9|2
1733488130000|2024-12-06 12:28:50|9854.5|9842.5|9851.9|9839.9|9854.5|9842.5|9851.4|9839.4|1
1733488140000|2024-12-06 12:29:00|9849.8|9837.8|9846.8|9834.8|9849.8|9837.8|9845.5|9833.5|0
1733488150000|2024-12-06 12:29:10|9846|9834|9843.5|9831.5|9846.1|9834.1|9843.5|9831.5|0
1733488160000|2024-12-06 12:29:20|9843|9831|9842.8|9830.8|9843|9831|9842.8|9830.8|0
1733488170000|2024-12-06 12:29:30|9842.7|9830.7|9839.8|9827.8|9842.7|9830.7|9839.8|9827.8|1
1733488190000|2024-12-06 12:29:50|9833.7|9825.7|9833.7|9825.7|9833.7|9825.7|9833.7|9825.7|14
1733488200000|2024-12-06 12:30:00|9833.6|9825.6|9825.7|9819.7|9833.6|9825.6|9825.4|9818.8|10
1733488210000|2024-12-06 12:30:10|9825.5|9819.5|9825.2|9819.2|9825.5|9819.5|9825.2|9819.2|9
1733488220000|2024-12-06 12:30:20|9830.8|9822.8|9831.7|9823.7|9833.1|9824.5|9830.2|9819|2
1733488230000|2024-12-06 12:30:30|9832.4|9824.4|9828.8|9820.8|9832.5|9824.4|9828.8|9819.7|1
1733488240000|2024-12-06 12:30:40|9828.9|9820.9|9827.3|9819.3|9830.2|9820.9|9827.3|9818.2|3
1733488250000|2024-12-06 12:30:50|9827.7|9819.7|9826.9|9818.9|9827.7|9819.7|9826.9|9818.9|3
1733488270000|2024-12-06 12:31:10|9826.7|9818.7|9826.7|9818.7|9826.8|9820.2|9826.1|9818.7|10
1733488280000|2024-12-06 12:31:20|9827.9|9819.9|9828.2|9820.2|9828.2|9820.2|9827.9|9819.9|0
1733488290000|2024-12-06 12:31:30|9796.6|9784.6|9802.9|9790.9|9803.2|9794.1|9793.4|9784.2|29
1733488300000|2024-12-06 12:31:40|9803.2|9791.2|9805.3|9793.3|9805.3|9793.3|9803.2|9791.2|0
1733488310000|2024-12-06 12:31:50|9802.9|9794.9|9801.4|9789.4|9802.9|9794.9|9801.4|9789.4|0
1733488320000|2024-12-06 12:32:00|9801.7|9789.7|9805.3|9797.3|9805.3|9797.3|9795.8|9787.1|1
1733488330000|2024-12-06 12:32:10|9805.9|9797.9|9801.4|9789.4|9810.7|9798.7|9799.9|9787.9|2
1733488340000|2024-12-06 12:32:20|9800.2|9788.2|9797|9785|9800.2|9788.2|9797|9785|0
1733488350000|2024-12-06 12:32:30|9796.9|9784.9|9774|9762|9796.9|9784.9|9769.1|9757.7|13
1733488360000|2024-12-06 12:32:40|9770.7|9762.7|9769.1|9757.1|9777.5|9765.5|9758.4|9748.8|17
1733488370000|2024-12-06 12:32:50|9769.9|9757.9|9780.6|9768.6|9780.6|9768.6|9769.1|9757.1|1
1733488380000|2024-12-06 12:33:00|9768.6|9756.6|9769.4|9757.4|9773.2|9761.2|9755.7|9745.7|12
1733488390000|2024-12-06 12:33:10|9765.6|9753.6|9760.8|9752.8|9770|9758|9760.8|9750.7|3
1733488400000|2024-12-06 12:33:20|9760.2|9752.2|9779.6|9767.6|9779.6|9767.6|9760.2|9751.8|2
1733488420000|2024-12-06 12:33:40|9780.6|9768.6|9768.4|9756.4|9780.6|9768.6|9768.4|9756.4|2
1733488430000|2024-12-06 12:33:50|9766.3|9754.3|9761.4|9749.4|9766.3|9754.3|9760.6|9748.6|1
1733488440000|2024-12-06 12:34:00|9761.6|9749.6|9761|9749|9763.6|9751.6|9761|9749|0
1733488450000|2024-12-06 12:34:10|9761.5|9749.5|9763.6|9751.6|9763.6|9751.6|9761.5|9749.5|0
1733488460000|2024-12-06 12:34:20|9761.7|9749.7|9749.2|9737.2|9761.7|9749.7|9748.4|9736.4|22
1733488470000|2024-12-06 12:34:30|9761.6|9749.6|9773.2|9761.2|9774.7|9762.7|9758.4|9746.4|6
1733488480000|2024-12-06 12:34:40|9764.2|9752.2|9766.7|9754.7|9769.7|9757.7|9764.2|9752.2|2
1733488490000|2024-12-06 12:34:50|9763.5|9751.5|9764.4|9752.4|9767.1|9755.1|9754.6|9746.3|11
1733488500000|2024-12-06 12:35:00|9764.7|9752.7|9787.7|9775.7|9787.7|9775.7|9763.4|9751.4|3
1733488510000|2024-12-06 12:35:10|9788.4|9776.4|9786.1|9774.1|9788.4|9776.4|9777.9|9765.9|4
1733488520000|2024-12-06 12:35:20|9785.7|9773.7|9784.4|9772.4|9786.1|9774.1|9770.8|9761.6|1
1733488530000|2024-12-06 12:35:30|9784.1|9772.1|9777.7|9765.7|9784.5|9772.5|9777.2|9765.2|1
1733488540000|2024-12-06 12:35:40|9778.6|9766.6|9778.2|9766.2|9782.8|9770.8|9776.3|9764.3|5
1733488560000|2024-12-06 12:36:00|9778.7|9766.7|9799.7|9787.7|9799.7|9787.7|9778.4|9766.7|3
1733488570000|2024-12-06 12:36:10|9798.9|9786.9|9793|9781|9804.3|9792.3|9791.4|9779.4|1
1733488580000|2024-12-06 12:36:20|9792.4|9780.4|9800.6|9788.6|9801.2|9789.2|9792.4|9780.4|2
1733488590000|2024-12-06 12:36:30|9800.9|9788.9|9800.1|9788.1|9809|9797|9800.1|9788.1|7
1733488600000|2024-12-06 12:36:40|9801.1|9789.1|9816.1|9804.1|9816.1|9804.1|9801.1|9789.1|4
1733488610000|2024-12-06 12:36:50|9816.9|9804.9|9823.6|9811.6|9823.6|9811.6|9816.9|9804.9|1
1733488620000|2024-12-06 12:37:00|9823.9|9811.9|9814.1|9802.1|9823.9|9811.9|9813.1|9801.1|1
1733488630000|2024-12-06 12:37:10|9813.9|9801.9|9820.2|9808.2|9820.4|9808.4|9813.9|9801.9|3
1733488640000|2024-12-06 12:37:20|9812.4|9800.4|9813.9|9801.9|9814.9|9802.9|9809.4|9800.3|4
1733488650000|2024-12-06 12:37:30|9812.9|9800.9|9807.4|9795.4|9812.9|9800.9|9803.9|9791.9|2
1733488660000|2024-12-06 12:37:40|9806.9|9794.9|9804.8|9792.8|9806.9|9794.9|9803.9|9791.9|0
1733488670000|2024-12-06 12:37:50|9803.9|9791.9|9806.3|9794.3|9807.8|9795.8|9803.5|9791.5|1
1733488680000|2024-12-06 12:38:00|9804|9792|9795.2|9783.2|9804.3|9792.3|9795.2|9783.2|1
1733488690000|2024-12-06 12:38:10|9795.9|9783.9|9812.9|9800.9|9817.8|9805.8|9795|9783|2
1733488700000|2024-12-06 12:38:20|9817|9805|9816.8|9804.8|9817|9806.9|9814.2|9802.2|1
1733488710000|2024-12-06 12:38:30|9816.3|9804.3|9828.1|9816.1|9828.1|9816.1|9816.3|9804.3|4
1733488720000|2024-12-06 12:38:40|9831.2|9819.2|9832.5|9820.5|9832.5|9820.5|9831.2|9819.2|1
1733488730000|2024-12-06 12:38:50|9832.7|9820.7|9827.7|9815.7|9832.7|9820.7|9827.7|9815.7|4
1733488740000|2024-12-06 12:39:00|9827.4|9815.4|9822.9|9810.9|9828|9816|9822.9|9810.9|0
1733488750000|2024-12-06 12:39:10|9821.3|9809.3|9821.6|9809.6|9821.6|9809.6|9821.2|9809.2|0
1733488770000|2024-12-06 12:39:30|9821.5|9809.5|9825.9|9813.9|9827.1|9815.1|9821.5|9809.5|1
1733488780000|2024-12-06 12:39:40|9826.7|9814.7|9825|9813|9826.8|9814.8|9825|9813|0
1733488790000|2024-12-06 12:39:50|9826.4|9814.4|9826.4|9814.4|9826.4|9814.4|9826.4|9814.4|0
1733488800000|2024-12-06 12:40:00|9825.8|9813.8|9825.8|9813.8|9825.8|9813.8|9825.8|9813.8|0
1733488810000|2024-12-06 12:40:10|9826|9814|9826|9814|9826|9814|9826|9814|0
1733488820000|2024-12-06 12:40:20|9825.2|9813.2|9820|9808|9825.2|9813.2|9820|9808|1
1733488830000|2024-12-06 12:40:30|9819.1|9807.1|9818.2|9806.2|9819.1|9807.1|9818.2|9806.2|0
1733488840000|2024-12-06 12:40:40|9818.1|9806.1|9818.1|9806.1|9818.1|9806.1|9818.1|9806.1|0
1733488850000|2024-12-06 12:40:50|9820.4|9808.4|9821.7|9809.7|9821.8|9809.8|9820.4|9808.4|0
1733488860000|2024-12-06 12:41:00|9822.1|9810.1|9822.1|9810.1|9822.1|9810.1|9822.1|9810.1|0
1733488870000|2024-12-06 12:41:10|9824.6|9812.6|9829.1|9817.1|9829.1|9817.1|9824.6|9812.6|0
1733488880000|2024-12-06 12:41:20|9830.6|9818.6|9831.7|9819.7|9831.7|9819.7|9830.6|9818.6|0
1733488890000|2024-12-06 12:41:30|9831.3|9819.3|9841.8|9829.8|9841.8|9829.8|9831.3|9819.3|1
1733488900000|2024-12-06 12:41:40|9841.9|9829.9|9841.9|9829.9|9841.9|9829.9|9841.9|9829.9|0
1733488910000|2024-12-06 12:41:50|9840.8|9828.8|9826.1|9818.1|9840.8|9828.8|9826.1|9818.1|3
1733488920000|2024-12-06 12:42:00|9836.6|9824.6|9835.1|9827.1|9836.6|9830.6|9835.1|9824.6|6
1733488930000|2024-12-06 12:42:10|9835.7|9823.7|9834.6|9828.6|9835.7|9828.6|9834.6|9823.7|1
1733488950000|2024-12-06 12:42:30|9835|9829|9824|9812|9835|9829|9822|9810|2
1733488960000|2024-12-06 12:42:40|9821.3|9809.3|9816.8|9804.8|9823.1|9811.1|9816.8|9804.8|1
1733488970000|2024-12-06 12:42:50|9819.1|9807.1|9821|9809|9821.9|9809.9|9819.1|9807.1|0
1733488980000|2024-12-06 12:43:00|9818.8|9806.8|9815.4|9803.4|9818.8|9806.8|9814.5|9802.5|0
1733488990000|2024-12-06 12:43:10|9817.5|9805.5|9815|9803|9817.8|9805.8|9814.9|9802.9|0
1733489000000|2024-12-06 12:43:20|9813.5|9801.5|9812.4|9800.4|9814.6|9802.6|9812.4|9800.4|0
1733489010000|2024-12-06 12:43:30|9812.5|9800.5|9809.3|9797.3|9812.6|9800.6|9809.3|9797.3|0
1733489030000|2024-12-06 12:43:50|9811.3|9799.3|9810.8|9798.8|9813.2|9801.2|9810.8|9798.8|0
1733489040000|2024-12-06 12:44:00|9811.2|9799.2|9808.5|9796.5|9811.2|9799.2|9808.5|9796.5|0
1733489050000|2024-12-06 12:44:10|9810.5|9798.5|9808.9|9796.9|9810.5|9798.5|9808.9|9796.9|0
1733489060000|2024-12-06 12:44:20|9810.5|9798.5|9811.9|9799.9|9812.3|9800.3|9810.2|9798.2|0
1733489070000|2024-12-06 12:44:30|9811.8|9799.8|9813.1|9801.1|9814|9802|9811.8|9799.8|0
1733489080000|2024-12-06 12:44:40|9812.3|9800.3|9810.4|9798.4|9812.3|9800.3|9808.5|9796.5|2
1733489090000|2024-12-06 12:44:50|9813.7|9801.7|9813.3|9801.3|9817.1|9805.1|9813.3|9801.3|0
1733489100000|2024-12-06 12:45:00|9812.7|9800.7|9808.5|9796.5|9814.1|9802.1|9808.5|9796.5|0
1733489110000|2024-12-06 12:45:10|9811|9799|9812.4|9800.4|9814.2|9802.2|9810.5|9798.5|0
1733489130000|2024-12-06 12:45:30|9812.7|9800.7|9810.4|9798.4|9815.1|9803.1|9810.4|9798.4|0
1733489140000|2024-12-06 12:45:40|9810|9798|9805|9793|9811.8|9799.8|9805|9793|1
1733489150000|2024-12-06 12:45:50|9805.7|9793.7|9805.4|9793.4|9806.1|9794.1|9805.4|9793.4|0
1733489160000|2024-12-06 12:46:00|9805.2|9793.2|9805.4|9793.4|9807.5|9795.5|9805.2|9793.2|0
1733489170000|2024-12-06 12:46:10|9805.5|9793.5|9812|9800|9812|9800.5|9805.5|9793.5|1
1733489180000|2024-12-06 12:46:20|9811.6|9799.6|9811.6|9799.6|9811.6|9799.6|9811.6|9799.6|0
1733489190000|2024-12-06 12:46:30|9808.9|9796.9|9810.1|9798.1|9810.1|9798.1|9808.6|9796.6|0
1733489200000|2024-12-06 12:46:40|9809.7|9797.7|9811|9799|9814|9802|9809.7|9797.7|2
1733489210000|2024-12-06 12:46:50|9812.2|9800.2|9808.2|9796.2|9812.2|9800.2|9807.1|9795.1|1
1733489220000|2024-12-06 12:47:00|9807.9|9795.9|9812.9|9800.9|9813.2|9801.2|9807.9|9795.9|0
1733489230000|2024-12-06 12:47:10|9812.7|9800.7|9824.6|9816.6|9826|9816.6|9812.7|9800.7|1
1733489240000|2024-12-06 12:47:20|9831.6|9819.6|9832.5|9820.5|9832.9|9820.9|9831.6|9819.6|1
1733489250000|2024-12-06 12:47:30|9831.7|9819.7|9829.5|9817.5|9831.7|9819.7|9829.5|9817.5|0
1733489260000|2024-12-06 12:47:40|9829.9|9817.9|9829.5|9817.5|9829.9|9817.9|9829.5|9817.5|0
1733489270000|2024-12-06 12:47:50|9829.9|9817.9|9831.7|9819.7|9832.1|9820.1|9829.1|9817.1|0
1733489280000|2024-12-06 12:48:00|9833.2|9821.2|9833.2|9821.2|9833.2|9821.2|9833.2|9821.2|0
1733489290000|2024-12-06 12:48:10|9834|9822|9833.8|9821.8|9834.2|9822.2|9833.8|9821.8|0
1733489300000|2024-12-06 12:48:20|9833.6|9821.6|9825.5|9813.5|9833.6|9821.6|9824.7|9812.7|1
1733489310000|2024-12-06 12:48:30|9826.7|9814.7|9824.1|9812.1|9827.9|9815.9|9824.1|9812.1|4
1733489340000|2024-12-06 12:49:00|9823.7|9811.7|9823.1|9811.1|9823.7|9811.7|9822.7|9810.7|1
1733489350000|2024-12-06 12:49:10|9825.6|9813.6|9828|9816|9828|9816|9825.6|9813.6|1
1733489360000|2024-12-06 12:49:20|9827.2|9815.2|9820.7|9808.7|9827.7|9815.7|9820.7|9808.7|2
1733489390000|2024-12-06 12:49:50|||||||||1
1733489400000|2024-12-06 12:50:00|9819.5|9811.5|9817.7|9809.7|9819.5|9811.5|9817.7|9809.7|0
1733489410000|2024-12-06 12:50:10|9818.1|9810.1|9817.7|9809.7|9818.1|9810.1|9817.7|9809.7|0
1733489430000|2024-12-06 12:50:30|9818.1|9810.1|9823|9811|9823.3|9811.3|9818.1|9810.1|1
1733489440000|2024-12-06 12:50:40|9826.2|9814.2|9835.3|9823.3|9835.3|9826.1|9826.2|9814.2|5
1733489450000|2024-12-06 12:50:50|9833.7|9825.7|9833.4|9821.4|9834.2|9826.2|9833.4|9821.4|0
1733489460000|2024-12-06 12:51:00|9833.3|9821.3|9833.3|9821.3|9833.3|9821.3|9833.3|9821.3|0
1733489470000|2024-12-06 12:51:10|9832.5|9820.5|9831.2|9819.2|9833.7|9821.7|9830.2|9818.2|1
1733489480000|2024-12-06 12:51:20|9829.8|9817.8|9829.3|9817.3|9829.8|9817.8|9829.3|9817.3|0
1733489490000|2024-12-06 12:51:30|9822.9|9816.9|9829.3|9817.3|9829.7|9817.7|9822.4|9816.1|3
1733489530000|2024-12-06 12:52:10|9828.8|9820.8|9831.8|9823.8|9832.9|9823.8|9828.8|9819.6|1
1733489540000|2024-12-06 12:52:20|9835.8|9822.7|9835|9823|9835.8|9825.4|9832.7|9820.7|1
1733489550000|2024-12-06 12:52:30|9833.3|9821.3|9833.3|9821.3|9833.3|9821.3|9833.3|9821.3|0
1733489560000|2024-12-06 12:52:40|9833.7|9821.7|9836.6|9824.6|9838.2|9826.2|9832.9|9820.9|0
1733489570000|2024-12-06 12:52:50|9835.6|9823.6|9835.6|9823.6|9835.6|9823.6|9835.6|9823.6|0
1733489580000|2024-12-06 12:53:00|9835.7|9823.7|9838.9|9826.9|9838.9|9826.9|9835.3|9823.3|0
1733489590000|2024-12-06 12:53:10|9838.2|9826.2|9837.9|9825.9|9838.3|9826.3|9837.9|9825.9|0
1733489600000|2024-12-06 12:53:20|9835.8|9823.8|9835.8|9823.8|9835.8|9823.8|9835.8|9823.8|1
1733489610000|2024-12-06 12:53:30|9836.2|9824.2|9834.8|9822.8|9836.2|9824.2|9834.8|9822.8|0
1733489640000|2024-12-06 12:54:00|9831.3|9819.3|9823.7|9811.7|9831.3|9819.3|9823.7|9811.7|0
1733489650000|2024-12-06 12:54:10|9824.8|9812.8|9824.7|9812.7|9824.8|9812.8|9824.6|9812.6|0
1733489660000|2024-12-06 12:54:20|9829.8|9817.8|9829.8|9817.8|9829.8|9817.8|9829.8|9817.8|1
1733489680000|2024-12-06 12:54:40|9828.7|9816.7|9827.1|9815.1|9828.7|9816.7|9827.1|9815.1|0
1733489700000|2024-12-06 12:55:00|9826.9|9814.9|9822.7|9810.7|9826.9|9814.9|9822|9810|1
1733489710000|2024-12-06 12:55:10|9823.1|9811.1|9823.2|9811.2|9823.2|9811.2|9823.1|9811.1|0
1733489720000|2024-12-06 12:55:20|9824.1|9812.1|9826.8|9814.8|9831.6|9819.6|9824.1|9812.1|1
1733489730000|2024-12-06 12:55:30|9827.1|9815.1|9825.7|9813.7|9827.1|9815.1|9825.7|9813.7|0
1733489740000|2024-12-06 12:55:40|9826.2|9814.2|9826.2|9814.2|9826.2|9814.2|9826.2|9814.2|0
1733489750000|2024-12-06 12:55:50|9823.3|9811.3|9827.6|9815.6|9827.6|9815.6|9823.3|9811.3|0
1733489760000|2024-12-06 12:56:00|9828.1|9816.1|9828.1|9816.1|9828.1|9816.1|9828.1|9816.1|0
1733489780000|2024-12-06 12:56:20|9831.3|9819.3|9831.2|9819.2|9832.2|9820.2|9831.2|9819.2|0
1733489800000|2024-12-06 12:56:40|9832.3|9820.3|9831.7|9819.7|9832.3|9820.3|9831.7|9819.7|0
1733489820000|2024-12-06 12:57:00|9827.3|9815.3|9826.4|9814.4|9827.3|9815.3|9826.4|9814.4|1
1733489830000|2024-12-06 12:57:10|9824.7|9816.7|9828.2|9816.2|9831.8|9819.8|9824.7|9816.1|1
1733489850000|2024-12-06 12:57:30|9827.3|9815.3|9828.8|9816.8|9828.8|9816.8|9827.3|9815.3|0
1733489860000|2024-12-06 12:57:40|9828.1|9816.1|9827.3|9819.3|9828.1|9819.3|9826.4|9815.3|0
1733489870000|2024-12-06 12:57:50|9826.2|9815.3|9831.7|9819.7|9831.7|9819.7|9826.2|9814.2|2
1733489880000|2024-12-06 12:58:00|9829.3|9817.3|9826.9|9814.9|9829.3|9817.3|9826.9|9814.9|0
1733489890000|2024-12-06 12:58:10|9826.2|9814.2|9829.2|9817.2|9834.2|9822.2|9826.2|9814.2|3
1733489900000|2024-12-06 12:58:20|9828.8|9816.8|9828.2|9816.2|9829.2|9817.2|9828.2|9816.2|0
1733489910000|2024-12-06 12:58:30|9828.3|9816.3|9827.7|9815.7|9828.3|9816.3|9827.7|9815.7|0
1733489920000|2024-12-06 12:58:40|9829.6|9817.6|9830.5|9818.5|9830.5|9818.5|9829.2|9817.2|0
1733489930000|2024-12-06 12:58:50|9828.8|9816.8|9825.6|9813.6|9829.5|9817.5|9825.6|9813.6|0
1733489940000|2024-12-06 12:59:00|9825.3|9813.3|9824.7|9812.7|9825.3|9813.3|9824.4|9812.4|0
1733489950000|2024-12-06 12:59:10|9824.8|9812.8|9824.8|9812.8|9824.8|9812.8|9824.8|9812.8|0
1733490000000|2024-12-06 13:00:00|9828.5|9816.5|9823.4|9811.4|9828.5|9816.5|9822.2|9810.2|14
1733490010000|2024-12-06 13:00:10|9823.3|9811.3|9824.2|9812.2|9826.3|9818.3|9823.3|9811.3|17
1733490020000|2024-12-06 13:00:20|9824.4|9812.4|9819.3|9813.3|9824.4|9813.9|9819.3|9810|2
1733490030000|2024-12-06 13:00:30|9819|9811|9817.9|9809.9|9820.4|9811|9816.1|9806.6|2
1733490040000|2024-12-06 13:00:40|9818.3|9810.3|9823.8|9811.8|9825.1|9813.1|9818.3|9809.6|4
1733490050000|2024-12-06 13:00:50|9825.4|9813.4|9827.1|9815.1|9827.5|9815.5|9822.3|9811.3|2
1733490060000|2024-12-06 13:01:00|9827|9815|9821.4|9809.4|9827|9816.6|9821.4|9809.4|3
1733490070000|2024-12-06 13:01:10|9821.3|9809.3|9826.3|9814.3|9826.3|9814.3|9819.8|9808.9|4
1733490080000|2024-12-06 13:01:20|9824.4|9818.4|9824.1|9812.1|9825.5|9819.5|9823|9811|1
1733490090000|2024-12-06 13:01:30|9825|9813|9829.5|9817.5|9829.5|9817.5|9825|9813|1
1733490100000|2024-12-06 13:01:40|9829.9|9817.9|9832|9820|9832.1|9820.1|9829.3|9817.3|1
1733490110000|2024-12-06 13:01:50|9833.8|9821.8|9853.9|9841.9|9854.9|9842.9|9833.8|9821.8|10
1733490120000|2024-12-06 13:02:00|9852.8|9840.8|9852|9840|9853.4|9841.4|9852|9840|5
1733490150000|2024-12-06 13:02:30|9852.4|9840.4|9852.8|9840.8|9852.8|9840.8|9852.4|9840.4|0
1733490160000|2024-12-06 13:02:40|9851.3|9839.3|9850.9|9838.9|9851.3|9839.3|9850.8|9838.8|1
1733490170000|2024-12-06 13:02:50|9850.4|9838.4|9856.6|9844.6|9856.6|9847.4|9850.4|9838.4|2
1733490180000|2024-12-06 13:03:00|9856.8|9844.8|9858.5|9846.5|9859.1|9847.3|9855.3|9844.8|14
1733490190000|2024-12-06 13:03:10|9856.6|9844.6|9854.8|9842.8|9857.8|9845.8|9854.2|9842.2|7
1733490200000|2024-12-06 13:03:20|9855.9|9843.9|9866.3|9854.3|9866.3|9854.3|9855.9|9843.9|2
1733490210000|2024-12-06 13:03:30|9865|9857|9861.6|9849.6|9865|9857|9861.6|9849.6|1
1733490220000|2024-12-06 13:03:40|9865.4|9853.4|9882.6|9870.6|9882.6|9870.6|9865.4|9853.4|15
1733490230000|2024-12-06 13:03:50|9883.5|9871.5|9883.5|9871.5|9883.5|9871.5|9883.5|9871.5|0
1733490240000|2024-12-06 13:04:00|9884.4|9872.4|9882.9|9870.9|9884.4|9876|9880.2|9869.8|3
1733490250000|2024-12-06 13:04:10|9883.1|9871.1|9878.9|9866.9|9883.1|9871.1|9878.9|9866.9|3
1733490260000|2024-12-06 13:04:20|9876.8|9864.8|9875.1|9863.1|9876.8|9864.8|9874.7|9862.7|1
1733490270000|2024-12-06 13:04:30|9874.7|9862.7|9873.5|9861.5|9875.1|9863.1|9873.5|9861.5|2
1733490280000|2024-12-06 13:04:40|9873.6|9861.6|9885.5|9873.5|9885.5|9873.5|9868.9|9860.9|4
1733490290000|2024-12-06 13:04:50|9889.3|9881.3|9896.2|9884.2|9897.9|9889.9|9889.3|9881.3|9
1733490300000|2024-12-06 13:05:00|9896|9884|9894.9|9882.9|9896|9886.4|9891.4|9882.7|0
1733490310000|2024-12-06 13:05:10|9895.2|9883.2|9889.9|9881.9|9895.2|9883.9|9889.5|9881.9|2
1733490320000|2024-12-06 13:05:20|9894.6|9882.6|9903.4|9891.4|9911.1|9899.1|9889.7|9881.9|4
1733490330000|2024-12-06 13:05:30|9903.5|9891.5|9914|9902|9914|9902|9903.5|9891.5|0
1733490340000|2024-12-06 13:05:40|9903.3|9891.3|9899.2|9887.2|9903.3|9891.3|9899.2|9887.2|13
1733490350000|2024-12-06 13:05:50|9898|9886|9899.3|9887.3|9899.3|9887.3|9893.5|9881.5|2
1733490360000|2024-12-06 13:06:00|9902.4|9890.4|9901.2|9889.2|9906.5|9894.5|9898.7|9886.7|3
1733490370000|2024-12-06 13:06:10|9901.7|9889.7|9900|9888|9903.8|9891.8|9899.7|9887.7|2
1733490380000|2024-12-06 13:06:20|9900.5|9888.5|9900.5|9888.5|9900.5|9888.5|9900.5|9888.5|0
1733490390000|2024-12-06 13:06:30|9900.6|9888.6|9900.6|9888.6|9900.6|9888.6|9900.6|9888.6|0
1733490400000|2024-12-06 13:06:40|9903.2|9891.2|9903.8|9891.8|9903.8|9891.8|9903.2|9891.2|0
1733490410000|2024-12-06 13:06:50|9902.6|9890.6|9906.2|9894.2|9906.2|9894.2|9901.6|9889.6|1
1733490420000|2024-12-06 13:07:00|9906.3|9894.3|9906.3|9894.3|9906.3|9894.3|9906.3|9894.3|0
1733490430000|2024-12-06 13:07:10|9905.7|9893.7|9904.4|9892.4|9905.7|9893.7|9904.4|9892.4|10
1733490440000|2024-12-06 13:07:20|9902.1|9890.1|9892.8|9880.8|9902.1|9890.3|9892.8|9880.8|3
1733490450000|2024-12-06 13:07:30|9891.8|9879.8|9881|9869|9891.8|9879.8|9879.5|9867.5|9
1733490460000|2024-12-06 13:07:40|9880.2|9868.2|9880|9868|9880.2|9868.2|9880|9868|0
1733490470000|2024-12-06 13:07:50|9883.2|9871.2|9881.2|9869.2|9883.2|9871.2|9881.2|9869.2|1
1733490480000|2024-12-06 13:08:00|9880.6|9868.6|9879.5|9867.5|9880.6|9868.6|9879.5|9867.5|0
1733490500000|2024-12-06 13:08:20|9877|9869|9875.9|9863.9|9877|9869|9875.9|9863.9|3
1733490510000|2024-12-06 13:08:30|9874.6|9862.6|9873.8|9861.8|9874.6|9862.6|9873.8|9861.8|0
1733490520000|2024-12-06 13:08:40|9873.7|9861.7|9873.7|9861.7|9873.7|9861.7|9873.7|9861.7|0
1733490530000|2024-12-06 13:08:50|9875.1|9863.1|9875.8|9863.8|9875.8|9863.8|9875.1|9863.1|2
1733490540000|2024-12-06 13:09:00|9877|9865|9866.3|9854.3|9877|9867.8|9866|9854|13
1733490550000|2024-12-06 13:09:10|9865.2|9853.2|9864|9852|9865.2|9853.2|9864|9852|0
1733490560000|2024-12-06 13:09:20|9862.1|9850.1|9859.2|9851.2|9862.1|9851.2|9859.2|9850.1|0
1733490570000|2024-12-06 13:09:30|9858.8|9850.8|9868.2|9856.2|9868.2|9856.2|9858.8|9850.8|1
1733490580000|2024-12-06 13:09:40|9869|9857|9869|9857|9869|9857|9869|9857|0
1733490590000|2024-12-06 13:09:50|9872.8|9860.8|9877.7|9865.7|9878|9866|9872.8|9860.8|0
1733490600000|2024-12-06 13:10:00|9877.5|9865.5|9877.5|9865.5|9877.5|9865.5|9877.5|9865.5|0
1733490610000|2024-12-06 13:10:10|9876.7|9864.7|9871.3|9859.3|9876.7|9864.7|9871.3|9859.3|0
1733490630000|2024-12-06 13:10:30|9871.2|9859.2|9869.5|9857.5|9871.2|9859.2|9869.1|9857.1|1
1733490640000|2024-12-06 13:10:40|9866|9854|9862.2|9850.2|9866.1|9854.1|9862|9850|0
1733490650000|2024-12-06 13:10:50|9861.3|9849.3|9865.6|9853.6|9865.6|9853.6|9858.7|9849.2|1
1733490660000|2024-12-06 13:11:00|9865.2|9853.2|9874.6|9862.6|9875.5|9863.5|9865.1|9853.1|2
1733490670000|2024-12-06 13:11:10|9874.2|9862.2|9875|9863|9875|9863|9874.2|9862.2|0
1733490680000|2024-12-06 13:11:20|9879.4|9867.4|9874.6|9862.6|9879.4|9867.4|9874.6|9862.6|0
1733490690000|2024-12-06 13:11:30|9885.1|9873.1|9883.4|9871.4|9885.1|9873.1|9882.2|9870.2|14
1733490700000|2024-12-06 13:11:40|9884|9872|9884.6|9872.6|9885.1|9873.1|9883.2|9871.2|1
1733490710000|2024-12-06 13:11:50|9884.2|9872.2|9877.6|9865.6|9884.2|9873.7|9873.2|9861.2|7
1733490720000|2024-12-06 13:12:00|9877.5|9865.5|9871.3|9863.3|9877.5|9865.5|9871.3|9863.3|1
1733490730000|2024-12-06 13:12:10|9876.6|9864.6|9881.1|9869.1|9881.1|9869.1|9876.3|9864.3|2
1733490750000|2024-12-06 13:12:30|9881.3|9869.3|9881.3|9869.3|9881.3|9869.3|9881.3|9869.3|0
1733490760000|2024-12-06 13:12:40|9881.7|9869.7|9882.6|9870.6|9882.6|9870.6|9881.7|9869.7|1
1733490770000|2024-12-06 13:12:50|9882.9|9870.9|9884.8|9872.8|9884.8|9872.8|9882.9|9870.9|1
1733490780000|2024-12-06 13:13:00|9883.7|9871.7|9880.2|9868.2|9883.7|9871.7|9879.4|9867.4|1
1733490790000|2024-12-06 13:13:10|9880.6|9868.6|9880.4|9868.4|9882.6|9870.6|9880.1|9868.1|2
1733490800000|2024-12-06 13:13:20|9880.9|9868.9|9880.6|9868.6|9880.9|9868.9|9880.1|9868.1|0
1733490810000|2024-12-06 13:13:30|9880.1|9868.1|9883|9871|9883|9871|9880.1|9868.1|1
1733490820000|2024-12-06 13:13:40|9883.7|9871.7|9890.4|9878.4|9893.7|9881.7|9883.7|9871.7|3
1733490830000|2024-12-06 13:13:50|9891.2|9879.2|9891.2|9879.2|9891.2|9879.2|9891.2|9879.2|1
1733490850000|2024-12-06 13:14:10|9891.1|9879.1|9891.7|9879.7|9891.7|9879.7|9890.6|9878.6|2
1733490860000|2024-12-06 13:14:20|9882.7|9870.7|9878.4|9866.4|9882.7|9870.7|9878.4|9866.4|1
1733490870000|2024-12-06 13:14:30|9879.8|9867.8|9885.1|9873.1|9885.1|9873.1|9879.8|9867.8|2
1733490880000|2024-12-06 13:14:40|9885|9873|9882.7|9870.7|9885|9873|9882.1|9870.1|0
1733490890000|2024-12-06 13:14:50|9882.6|9870.6|9887.2|9875.2|9887.2|9875.2|9882.6|9870.6|1
1733490900000|2024-12-06 13:15:00|9887.6|9875.6|9886.3|9874.3|9887.6|9875.6|9883.9|9871.9|2
1733490910000|2024-12-06 13:15:10|9893|9881|9898.8|9886.8|9898.8|9886.8|9893|9881|4
1733490920000|2024-12-06 13:15:20|9896.3|9884.3|9898.7|9886.7|9898.7|9886.7|9896.3|9884.3|1
1733490930000|2024-12-06 13:15:30|9898.8|9886.8|9898.8|9886.8|9899.3|9887.3|9898.8|9886.8|0
1733490940000|2024-12-06 13:15:40|9896.8|9884.8|9896.4|9884.4|9896.8|9884.8|9896|9884|0
1733490950000|2024-12-06 13:15:50|9898|9886|9901.2|9889.2|9901.2|9889.2|9898|9886|0
1733490960000|2024-12-06 13:16:00|9898.5|9886.5|9897.2|9885.2|9898.5|9886.5|9897.2|9885.2|2
1733490970000|2024-12-06 13:16:10|9898.2|9886.2|9897.3|9885.3|9898.2|9886.2|9897.2|9885.2|1
1733490990000|2024-12-06 13:16:30|9897.2|9885.2|9897.8|9885.8|9898.5|9886.5|9895.4|9883.4|1
1733491000000|2024-12-06 13:16:40|9898.8|9886.8|9899.3|9887.3|9899.3|9887.3|9898.8|9886.8|1
1733491010000|2024-12-06 13:16:50|9899.8|9887.8|9899.8|9887.8|9899.8|9887.8|9899.8|9887.8|0
1733491020000|2024-12-06 13:17:00|9899.9|9887.9|9896.3|9884.3|9899.9|9887.9|9896.3|9884.3|1
1733491030000|2024-12-06 13:17:10|9894.7|9882.7|9895.5|9883.5|9896.9|9884.9|9890.9|9882.7|2
1733491040000|2024-12-06 13:17:20|9895.8|9883.8|9895.8|9883.8|9895.8|9883.8|9895.4|9883.4|0
1733491050000|2024-12-06 13:17:30|9896|9884|9891.6|9879.6|9896|9885.4|9891.6|9879.6|1
1733491060000|2024-12-06 13:17:40|9891.5|9879.5|9889.3|9877.3|9891.9|9879.9|9889.3|9877.3|2
1733491070000|2024-12-06 13:17:50|9890.4|9878.4|9889.5|9883.5|9891|9883.5|9889.5|9878.4|0
1733491080000|2024-12-06 13:18:00|9896.9|9884.9|9890.9|9878.9|9897.4|9885.4|9890.9|9878.9|9
1733491090000|2024-12-06 13:18:10|9888.5|9880.5|9886.9|9878.9|9888.5|9880.5|9886.9|9878.9|1
1733491110000|2024-12-06 13:18:30|9886.3|9874.3|9886|9874|9886.3|9874.3|9886|9874|1
1733491120000|2024-12-06 13:18:40|9885.7|9873.7|9884.3|9876.3|9885.7|9876.3|9883.4|9873.7|0
1733491130000|2024-12-06 13:18:50|9885.9|9873.9|9884.4|9876.4|9885.9|9876.4|9884.4|9873.9|1
1733491140000|2024-12-06 13:19:00|9882.3|9870.3|9879.6|9867.6|9882.8|9872.3|9879|9867|5
1733491150000|2024-12-06 13:19:10|9877.8|9865.8|9878.3|9866.3|9878.8|9866.8|9876.8|9864.8|0
1733491160000|2024-12-06 13:19:20|||||||||1
1733491170000|2024-12-06 13:19:30|9877.5|9865.5|9869.8|9861.8|9877.5|9865.5|9869.8|9861.8|0
1733491180000|2024-12-06 13:19:40|9870.2|9858.2|9870.1|9858.1|9870.2|9858.2|9870.1|9858.1|1
1733491190000|2024-12-06 13:19:50|9870.3|9858.3|9859.4|9847.4|9870.3|9858.4|9855.9|9847.4|8
1733491200000|2024-12-06 13:20:00|9859|9847|9855.1|9843.1|9859|9848.5|9854.5|9842.5|6
1733491210000|2024-12-06 13:20:10|9855|9843|9851.4|9839.4|9855|9843|9851.4|9839.4|5
1733491220000|2024-12-06 13:20:20|9851.3|9839.3|9848.3|9840.3|9851.3|9840.3|9848.3|9838.8|1
1733491230000|2024-12-06 13:20:30|9846.3|9838.3|9845.8|9837.8|9846.3|9838.3|9845.8|9837.8|1
1733491240000|2024-12-06 13:20:40|9844.2|9836.2|9843.3|9831.3|9844.2|9836.2|9840|9828|7
1733491250000|2024-12-06 13:20:50|9840.5|9828.5|9839|9827|9840.5|9828.5|9839|9827|1
1733491260000|2024-12-06 13:21:00|9840.2|9828.2|9840.2|9828.2|9840.2|9828.2|9840.2|9828.2|1
1733491270000|2024-12-06 13:21:10|9838|9830|9839.6|9827.6|9839.6|9830|9838|9827.6|1
1733491300000|2024-12-06 13:21:40|9839.8|9827.8|9842.5|9830.5|9842.5|9830.5|9839.8|9827.8|1
1733491310000|2024-12-06 13:21:50|9842.9|9830.9|9841.8|9833.8|9843.4|9833.8|9841.8|9830.9|0
1733491320000|2024-12-06 13:22:00|9841.9|9833.9|9841.9|9833.9|9842.4|9834.4|9841.9|9833.9|0
1733491330000|2024-12-06 13:22:10|9841.1|9829.1|9842.4|9834.4|9842.5|9836|9838|9827.6|3
1733491340000|2024-12-06 13:22:20|9852.9|9840.9|9854.5|9842.5|9854.5|9842.5|9852.9|9840.9|4
1733491350000|2024-12-06 13:22:30|9855.3|9843.3|9848.6|9836.6|9856.8|9844.8|9848.6|9836.6|0
1733491360000|2024-12-06 13:22:40|9846.3|9838.3|9845.6|9837.6|9846.3|9838.3|9845.6|9837.6|0
1733491370000|2024-12-06 13:22:50|9858.2|9846.2|9856.8|9844.8|9858.2|9846.2|9856.3|9844.3|1
1733491380000|2024-12-06 13:23:00|9859.6|9847.6|9864.2|9852.2|9865.8|9853.8|9859.6|9847.6|0
1733491390000|2024-12-06 13:23:10|9863.9|9851.9|9862.5|9850.5|9863.9|9851.9|9862.5|9850.5|1
1733491400000|2024-12-06 13:23:20|9859.4|9847.4|9856.6|9844.6|9859.4|9847.4|9856.6|9844.6|0
1733491410000|2024-12-06 13:23:30|9856.2|9844.2|9853.4|9841.4|9857.1|9845.1|9853|9841|0
1733491420000|2024-12-06 13:23:40|9853|9841|9852.9|9840.9|9853.4|9841.4|9852.9|9840.9|0
1733491430000|2024-12-06 13:23:50|9853.3|9841.3|9853|9841|9853.5|9841.5|9852.6|9840.6|0
1733491450000|2024-12-06 13:24:10|9852.9|9840.9|9843.2|9831.2|9852.9|9840.9|9843.2|9831.2|2
1733491460000|2024-12-06 13:24:20|9842.2|9830.2|9841.4|9829.4|9842.2|9830.2|9841.4|9829.4|0
1733491470000|2024-12-06 13:24:30|9841.5|9829.5|9840.4|9828.4|9841.5|9830.8|9838.8|9828.4|4
1733491480000|2024-12-06 13:24:40|9838.5|9826.5|9837.9|9825.9|9838.9|9826.9|9837.9|9825.9|1
1733491490000|2024-12-06 13:24:50|9837.4|9825.4|9838.6|9826.6|9838.6|9826.6|9836.9|9824.9|1
1733491500000|2024-12-06 13:25:00|9838.7|9826.7|9817|9805|9838.7|9826.7|9815.7|9803.7|33
1733491510000|2024-12-06 13:25:10|9817.1|9805.1|9817.1|9805.1|9817.1|9805.1|9817.1|9805.1|1
1733491530000|2024-12-06 13:25:30|9817.9|9805.9|9818.4|9806.4|9818.4|9806.4|9817.9|9805.9|1
1733491540000|2024-12-06 13:25:40|9817.6|9805.6|9827.4|9815.4|9830.4|9818.4|9817.4|9805.4|9
1733491550000|2024-12-06 13:25:50|9828.3|9816.3|9828.9|9816.9|9829.8|9817.8|9827.5|9815.5|0
1733491560000|2024-12-06 13:26:00|9816.9|9804.9|9819.4|9807.4|9820.2|9808.2|9816.2|9804.2|10
1733491570000|2024-12-06 13:26:10|9820.9|9808.9|9821.9|9809.9|9821.9|9809.9|9820.9|9808.9|0
1733491580000|2024-12-06 13:26:20|9825.4|9813.4|9827.3|9815.3|9827.3|9815.3|9825.4|9813.4|3
1733491590000|2024-12-06 13:26:30|9826.3|9814.3|9826.3|9814.3|9826.3|9814.3|9826.3|9814.3|0
1733491600000|2024-12-06 13:26:40|9826.4|9814.4|9826.3|9814.3|9826.8|9814.8|9826.3|9814.3|1
1733491610000|2024-12-06 13:26:50|9826.7|9814.7|9821.2|9809.2|9826.8|9814.8|9821.2|9809.2|2
1733491620000|2024-12-06 13:27:00|9820.7|9808.7|9826.3|9814.3|9826.3|9814.3|9820.2|9808.2|2
1733491630000|2024-12-06 13:27:10|9826.9|9814.9|9823.1|9811.1|9826.9|9814.9|9822.6|9810.6|1
1733491640000|2024-12-06 13:27:20|9820.3|9812.3|9817.1|9805.1|9820.3|9812.3|9816.4|9804.4|7
1733491650000|2024-12-06 13:27:30|9817.4|9805.4|9816.9|9804.9|9817.4|9805.4|9816.6|9804.6|1
1733491660000|2024-12-06 13:27:40|9817.4|9805.4|9820.2|9808.2|9821.6|9809.6|9817.3|9805.3|3
1733491670000|2024-12-06 13:27:50|9819.1|9807.1|9818.7|9806.7|9819.6|9807.6|9818.1|9806.1|0
1733491680000|2024-12-06 13:28:00|9818.6|9806.6|9821.8|9809.8|9821.8|9809.8|9817.9|9805.9|5
1733491690000|2024-12-06 13:28:10|9821.5|9809.5|9820.3|9808.3|9821.5|9809.5|9818.4|9806.4|1
1733491700000|2024-12-06 13:28:20|9819.2|9811.2|9819.4|9811.4|9819.4|9811.4|9819.2|9811.2|1
1733491710000|2024-12-06 13:28:30|9819.9|9811.9|9819.9|9811.9|9819.9|9811.9|9819.9|9811.9|0
1733491720000|2024-12-06 13:28:40|9826.6|9814.6|9825.7|9813.7|9826.6|9814.6|9825.7|9813.7|1
1733491730000|2024-12-06 13:28:50|9824.6|9812.6|9824.4|9812.4|9824.6|9812.6|9824.4|9812.4|0
1733491750000|2024-12-06 13:29:10|9824.3|9812.3|9823.8|9811.8|9824.3|9812.3|9820|9811.6|1
1733491760000|2024-12-06 13:29:20|9823.1|9815.1|9823.1|9815.1|9823.1|9815.1|9823.1|9815.1|0
1733491770000|2024-12-06 13:29:30|9823.4|9815.4|9826.3|9814.3|9827.4|9815.4|9823.4|9814.2|2
1733491780000|2024-12-06 13:29:40|9824.9|9812.9|9818.9|9806.9|9824.9|9812.9|9818|9806|0
1733491800000|2024-12-06 13:30:00|9818.1|9810.1|9826.9|9814.9|9827.4|9815.4|9818.1|9810.1|2
1733491810000|2024-12-06 13:30:10|9826.5|9814.5|9826.9|9814.9|9827.4|9815.4|9825.9|9813.9|0
1733491820000|2024-12-06 13:30:20|9833|9821|9831.9|9819.9|9834|9822|9831.9|9819.9|3
1733491830000|2024-12-06 13:30:30|9832.7|9820.7|9845.3|9833.3|9845.3|9833.3|9832.7|9820.7|1
1733491840000|2024-12-06 13:30:40|9843.9|9831.9|9843.9|9831.9|9843.9|9831.9|9843.9|9831.9|1
1733491850000|2024-12-06 13:30:50|9844.9|9832.9|9844.9|9832.9|9844.9|9832.9|9844.9|9832.9|0
1733491860000|2024-12-06 13:31:00|9844.2|9832.2|9844.3|9832.3|9844.3|9832.3|9839.6|9827.6|14
1733491880000|2024-12-06 13:31:20|9844.7|9832.7|9851.1|9839.1|9851.1|9839.1|9844.7|9832.7|4
1733491920000|2024-12-06 13:32:00|9847.9|9839.9|9854.7|9842.7|9854.7|9842.7|9847.9|9839.9|3
1733491930000|2024-12-06 13:32:10|9861.3|9849.3|9866.1|9854.1|9866.2|9854.2|9861.3|9849.3|3
1733491940000|2024-12-06 13:32:20|9867.6|9855.6|9864.6|9852.6|9869|9857|9864.6|9852.6|0
1733491950000|2024-12-06 13:32:30|9866.9|9854.9|9866.9|9854.9|9866.9|9854.9|9866.9|9854.9|0
1733491960000|2024-12-06 13:32:40|9867.6|9855.6|9867.6|9855.6|9867.6|9855.6|9867.6|9855.6|0
1733491990000|2024-12-06 13:33:10|9869|9857|9869.1|9857.1|9869.1|9857.1|9869|9857|0
1733492000000|2024-12-06 13:33:20|9869.9|9857.9|9870.9|9858.9|9870.9|9858.9|9869.9|9857.9|0
1733492010000|2024-12-06 13:33:30|9871.1|9859.1|9871.1|9859.1|9871.1|9859.1|9870.7|9858.7|0
1733492040000|2024-12-06 13:34:00|9870.7|9858.7|9870.6|9858.6|9870.7|9858.7|9870.1|9858.1|0
1733492070000|2024-12-06 13:34:30|||||||||1
1733492080000|2024-12-06 13:34:40|9870.1|9858.1|9870.1|9858.1|9870.1|9858.1|9870.1|9858.1|0
1733492100000|2024-12-06 13:35:00|9865.1|9853.1|9847.9|9835.9|9865.1|9853.1|9844.6|9832.6|6
1733492110000|2024-12-06 13:35:10|9847.5|9835.5|9847.1|9835.1|9847.9|9835.9|9846.8|9834.8|1
1733492120000|2024-12-06 13:35:20|9846.8|9834.8|9846.8|9834.8|9846.8|9834.8|9846.8|9834.8|0
1733492130000|2024-12-06 13:35:30|9846.4|9834.4|9840.9|9832.9|9846.4|9834.4|9840.9|9832.4|1
1733492140000|2024-12-06 13:35:40|9839.4|9833.4|9838|9830|9839.4|9833.4|9838|9830|2
1733492150000|2024-12-06 13:35:50|9836.4|9830.4|9839.4|9827.4|9839.4|9830.4|9833.4|9826.4|6
1733492170000|2024-12-06 13:36:10|9838.4|9826.4|9838.4|9826.4|9838.4|9826.4|9838.4|9826.4|0
1733492180000|2024-12-06 13:36:20|9838.6|9826.6|9830.1|9818.1|9839.3|9827.3|9830.1|9818.1|1
1733492190000|2024-12-06 13:36:30|9829.9|9817.9|9831.9|9819.9|9831.9|9819.9|9828.1|9816.1|22
1733492200000|2024-12-06 13:36:40|9832.9|9820.9|9833.8|9821.8|9833.8|9821.8|9832.9|9820.9|0
1733492210000|2024-12-06 13:36:50|9836.6|9824.6|9836.6|9824.6|9836.6|9824.6|9836.6|9824.6|2
1733492220000|2024-12-06 13:37:00|9834.2|9826.2|9839.9|9827.9|9839.9|9827.9|9834.2|9824.6|1
1733492240000|2024-12-06 13:37:20|9840.1|9828.1|9851|9843|9852.6|9843|9840.1|9828.1|1
1733492250000|2024-12-06 13:37:30|9851.1|9843.1|9851.1|9843.1|9851.1|9843.1|9851.1|9843.1|0
1733492260000|2024-12-06 13:37:40|9849.3|9843.3|9849.8|9837.8|9849.8|9843.3|9849.3|9837.8|2
1733492270000|2024-12-06 13:37:50|9846.8|9834.8|9846.8|9834.8|9846.8|9834.8|9846.8|9834.8|1
1733492280000|2024-12-06 13:38:00|9843.2|9835.2|9843.8|9831.8|9844|9836.3|9842.2|9831.8|2
1733492310000|2024-12-06 13:38:30|9843.9|9831.9|9844|9832|9844|9832|9843.9|9831.9|3
1733492320000|2024-12-06 13:38:40|9843.2|9831.2|9839|9827|9843.2|9831.2|9837.4|9827|0
1733492330000|2024-12-06 13:38:50|9838.9|9826.9|9838.1|9826.1|9839.2|9831.4|9837.4|9826.1|3
1733492340000|2024-12-06 13:39:00|9835.7|9827.7|9839.5|9831.5|9841.1|9831.7|9833.1|9827.1|4
1733492350000|2024-12-06 13:39:10|9840|9832|9840|9832|9840|9832|9840|9832|0
1733492360000|2024-12-06 13:39:20|9839.5|9833.5|9851|9839|9851.8|9839.8|9839.5|9832.2|6
1733492370000|2024-12-06 13:39:30|9852.3|9840.3|9845.6|9833.6|9852.8|9840.8|9845.3|9833.3|0
1733492380000|2024-12-06 13:39:40|9845.2|9833.2|9853.6|9841.6|9855.8|9843.8|9845.2|9833.2|1
1733492390000|2024-12-06 13:39:50|9854.3|9842.3|9854.3|9842.3|9854.3|9842.3|9854.3|9842.3|0
1733492400000|2024-12-06 13:40:00|9855.5|9843.5|9854.3|9842.3|9855.5|9843.5|9854.3|9842.3|0
1733492410000|2024-12-06 13:40:10|9856|9844|9852.4|9840.4|9856|9844|9852.1|9840.1|0
1733492420000|2024-12-06 13:40:20|9852.1|9840.1|9851.7|9839.7|9852.7|9840.7|9850.7|9838.7|0
1733492430000|2024-12-06 13:40:30|9851.8|9839.8|9847.7|9835.7|9851.8|9839.8|9847.7|9835.7|1
1733492440000|2024-12-06 13:40:40|9846.5|9834.5|9845.7|9833.7|9846.5|9834.5|9845.2|9833.2|1
1733492460000|2024-12-06 13:41:00|9855.1|9843.1|9854.3|9842.3|9855.1|9843.1|9854.1|9842.1|3
1733492470000|2024-12-06 13:41:10|9852.4|9840.4|9852.4|9840.4|9852.4|9840.4|9852.4|9840.4|0
1733492480000|2024-12-06 13:41:20|9852.9|9840.9|9852.9|9840.9|9852.9|9840.9|9852.9|9840.9|0
1733492490000|2024-12-06 13:41:30|9852.2|9840.2|9839.1|9827.1|9852.2|9841.1|9839.1|9827.1|3
1733492500000|2024-12-06 13:41:40|9838.3|9826.3|9837.5|9825.5|9838.5|9828.4|9836.4|9825.5|1
1733492510000|2024-12-06 13:41:50|9837.9|9825.9|9837.9|9825.9|9837.9|9825.9|9837.9|9825.9|0
1733492520000|2024-12-06 13:42:00|9837.5|9825.5|9837.5|9825.5|9837.5|9825.5|9837.5|9825.5|0
1733492530000|2024-12-06 13:42:10|9837.4|9825.4|9837.4|9825.4|9837.4|9825.4|9837.4|9825.4|0
1733492540000|2024-12-06 13:42:20|9837.8|9825.8|9837.9|9825.9|9837.9|9825.9|9837.5|9825.5|0
1733492550000|2024-12-06 13:42:30|9837.4|9825.4|9838.1|9826.1|9838.1|9826.1|9837.4|9825.4|2
1733492560000|2024-12-06 13:42:40|9838|9826|9838.3|9826.3|9839.4|9827.6|9835.6|9826|0
1733492570000|2024-12-06 13:42:50|9837.9|9825.9|9832.9|9824.9|9837.9|9825.9|9832.9|9824.9|1
1733492580000|2024-12-06 13:43:00|9832.8|9824.8|9832.8|9824.8|9832.8|9824.8|9832.8|9824.8|0
1733492590000|2024-12-06 13:43:10|9832.9|9824.9|9832.9|9824.9|9832.9|9824.9|9832.9|9824.9|0
1733492600000|2024-12-06 13:43:20|9832.4|9824.4|9832.3|9826.3|9832.4|9826.3|9832.3|9824.4|3
1733492610000|2024-12-06 13:43:30|9832.4|9826.4|9825.8|9817.8|9832.4|9826.4|9824.5|9817.8|4
1733492620000|2024-12-06 13:43:40|9824.4|9818.4|9824.2|9812.2|9825.4|9818.4|9822.2|9810.2|3
1733492630000|2024-12-06 13:43:50|9822.6|9810.6|9822.1|9810.1|9822.6|9810.6|9821.7|9809.7|3
1733492640000|2024-12-06 13:44:00|9822.5|9810.5|9828|9820|9832.7|9820.7|9821.2|9809.2|4
1733492650000|2024-12-06 13:44:10|9825.5|9813.5|9821|9815|9829.5|9817.5|9821|9813.5|2
1733492660000|2024-12-06 13:44:20|9817|9809|9819.6|9807.6|9821.3|9809.3|9816.7|9807.6|8
1733492670000|2024-12-06 13:44:30|9819.5|9807.5|9819.5|9807.5|9819.5|9809.8|9817.8|9807.5|0
1733492680000|2024-12-06 13:44:40|9817.8|9809.8|9805.7|9797.7|9817.8|9809.8|9803.2|9796.2|2
1733492690000|2024-12-06 13:44:50|9798.3|9786.3|9795.2|9787.2|9798.3|9787.2|9795.2|9786.3|2
1733492700000|2024-12-06 13:45:00|9799.7|9787.7|9798.7|9786.7|9799.7|9787.7|9798.7|9786.7|3
1733492710000|2024-12-06 13:45:10|9794.5|9782.5|9796.2|9784.2|9798.7|9786.7|9792.2|9780.2|6
1733492720000|2024-12-06 13:45:20|9795.2|9789.2|9795.3|9783.3|9796.3|9789.2|9789.9|9778.7|8
1733492730000|2024-12-06 13:45:30|9794.9|9782.9|9781.1|9769.1|9794.9|9782.9|9778.7|9769.1|11
1733492740000|2024-12-06 13:45:40|9778.7|9770.7|9778.2|9770.2|9781.2|9770.8|9778.2|9769.2|1
1733492750000|2024-12-06 13:45:50|9776.4|9768.4|9770.7|9758.7|9776.4|9768.4|9770.7|9758.7|4
1733492760000|2024-12-06 13:46:00|9771.1|9759.1|9767.3|9755.3|9771.1|9759.1|9766|9754|3
1733492770000|2024-12-06 13:46:10|9767.2|9755.2|9760.3|9748.3|9770.7|9758.7|9760.3|9748.3|7
1733492780000|2024-12-06 13:46:20|9760.2|9748.2|9758.2|9746.2|9760.2|9748.2|9748.8|9739.4|19
1733492790000|2024-12-06 13:46:30|9758.3|9746.3|9765.7|9753.7|9766.6|9754.6|9755.3|9743.3|7
1733492800000|2024-12-06 13:46:40|9766.1|9754.1|9760.2|9752.2|9766.1|9754.1|9760.2|9748.2|2
1733492810000|2024-12-06 13:46:50|9760.7|9752.7|9763.7|9755.7|9765|9755.7|9760.7|9752.2|2
1733492820000|2024-12-06 13:47:00|9763.9|9755.9|9774.9|9762.9|9775.7|9763.7|9763.9|9755.4|6
1733492830000|2024-12-06 13:47:10|9774.7|9762.7|9770.6|9758.6|9774.7|9762.7|9770.6|9758.6|2
1733492840000|2024-12-06 13:47:20|9767.4|9755.4|9767.9|9755.9|9767.9|9755.9|9767.4|9755.4|2
1733492850000|2024-12-06 13:47:30|9766.9|9754.9|9757.9|9749.9|9766.9|9754.9|9755.8|9747.3|7
1733492860000|2024-12-06 13:47:40|9760.4|9748.4|9758.9|9746.9|9760.4|9748.4|9758.9|9746.9|3
1733492870000|2024-12-06 13:47:50|9758.4|9746.4|9758.7|9746.7|9758.7|9749.9|9757.9|9746.4|4
1733492880000|2024-12-06 13:48:00|9758.6|9746.6|9759.5|9747.5|9760.7|9748.7|9758.6|9746.6|3
1733492890000|2024-12-06 13:48:10|9760.9|9748.9|9759.4|9747.4|9762.1|9750.1|9759.4|9747.4|2
1733492900000|2024-12-06 13:48:20|9759.8|9747.8|9758.8|9746.8|9759.8|9747.8|9758.8|9746.8|2
1733492910000|2024-12-06 13:48:30|9758.6|9746.6|9754.4|9742.4|9758.6|9746.6|9750|9741.2|4
1733492920000|2024-12-06 13:48:40|9755.2|9743.2|9759.4|9747.4|9764.2|9752.2|9753.4|9741.4|3
1733492930000|2024-12-06 13:48:50|9764.4|9752.4|9758.4|9746.4|9764.4|9752.4|9754.9|9746.4|4
1733492940000|2024-12-06 13:49:00|9760.6|9748.6|9757.4|9745.4|9760.9|9748.9|9757.4|9745.4|4
1733492950000|2024-12-06 13:49:10|9754.4|9746.4|9752.3|9746.3|9754.4|9746.4|9752.3|9746.3|2
1733492960000|2024-12-06 13:49:20|9757.9|9745.9|9766.3|9754.3|9769.5|9757.5|9752.4|9743.6|7
1733492980000|2024-12-06 13:49:40|9762.3|9750.3|9761.4|9749.4|9762.3|9750.3|9761|9749|3
1733492990000|2024-12-06 13:49:50|9756.9|9744.9|9756.9|9744.9|9756.9|9744.9|9756.9|9744.9|1
1733493000000|2024-12-06 13:50:00|9757.4|9745.4|9763|9751|9763|9751|9753.8|9744.4|3
1733493010000|2024-12-06 13:50:10|9764.7|9752.7|9767.2|9755.2|9767.5|9755.5|9764.7|9752.7|0
1733493020000|2024-12-06 13:50:20|9741.4|9729.4|9759.4|9747.4|9759.4|9747.4|9738.9|9726.9|15
1733493030000|2024-12-06 13:50:30|9759.5|9747.5|9759.4|9747.4|9760.3|9748.3|9758.7|9746.7|2
1733493040000|2024-12-06 13:50:40|9760.9|9748.9|9763.8|9751.8|9763.8|9751.8|9760.9|9748.9|0
1733493050000|2024-12-06 13:50:50|9761|9749|9760|9748|9761|9749|9760|9748|3
1733493060000|2024-12-06 13:51:00|9760.4|9748.4|9767.8|9755.8|9767.8|9755.8|9760.4|9748.4|3
1733493070000|2024-12-06 13:51:10|9770.7|9758.7|9772.3|9760.3|9772.3|9760.3|9770.7|9758.7|0
1733493080000|2024-12-06 13:51:20|9773.2|9761.2|9773.2|9761.2|9773.2|9761.2|9773.2|9761.2|0
1733493090000|2024-12-06 13:51:30|9773.1|9761.1|9774|9762|9780|9768|9773.1|9761.1|2
1733493140000|2024-12-06 13:52:20|9773|9761|9782.1|9770.1|9782.5|9770.5|9773|9761|2
1733493150000|2024-12-06 13:52:30|9782|9770|9783.4|9771.4|9783.9|9771.9|9782|9770|0
1733493200000|2024-12-06 13:53:20|9782.5|9770.5|9778.8|9770.8|9782.5|9770.8|9778.8|9769.3|0
1733493210000|2024-12-06 13:53:30|9778.9|9770.9|9783.8|9771.8|9783.8|9771.8|9778.9|9770.9|3
1733493220000|2024-12-06 13:53:40|9769.6|9757.6|9767.7|9755.7|9771.9|9759.9|9767.7|9755.7|2
1733493230000|2024-12-06 13:53:50|9766.9|9754.9|9766.9|9754.9|9766.9|9754.9|9766.9|9754.9|0
1733493240000|2024-12-06 13:54:00|9765|9753|9762.2|9750.2|9765|9753|9761.4|9749.4|4
1733493250000|2024-12-06 13:54:10|9761.8|9749.8|9768.2|9756.2|9768.2|9756.2|9761.8|9749.8|1
1733493260000|2024-12-06 13:54:20|9768.7|9756.7|9768.3|9756.3|9768.8|9756.8|9767.4|9755.4|0
1733493270000|2024-12-06 13:54:30|9767.4|9755.4|9763.5|9751.5|9767.9|9755.9|9763.5|9751.5|0
1733493300000|2024-12-06 13:55:00|9763.3|9751.3|9778.3|9766.3|9779|9767|9763.3|9751.3|2
1733493310000|2024-12-06 13:55:10|9780.5|9768.5|9779.5|9767.5|9781.7|9769.7|9779.5|9767.5|1
1733493320000|2024-12-06 13:55:20|9780.7|9768.7|9780.7|9768.7|9780.7|9768.7|9780.7|9768.7|0
1733493330000|2024-12-06 13:55:30|9781.3|9769.3|9782.4|9770.4|9783.3|9771.3|9780.6|9768.6|0
1733493340000|2024-12-06 13:55:40|9782.3|9770.3|9782.2|9770.2|9782.3|9770.3|9782.2|9770.2|0
1733493370000|2024-12-06 13:56:10|9782.6|9770.6|9782.7|9770.7|9782.7|9770.7|9782.6|9770.6|0
1733493380000|2024-12-06 13:56:20|9783.2|9771.2|9782.2|9770.2|9783.2|9771.2|9782.2|9770.2|0
1733493390000|2024-12-06 13:56:30|9782.6|9770.6|9782.6|9770.6|9782.6|9770.6|9782.6|9770.6|4
1733493400000|2024-12-06 13:56:40|9782.2|9770.2|9777.7|9765.7|9782.2|9770.2|9777.7|9765.7|3
1733493410000|2024-12-06 13:56:50|9776|9764|9775|9763|9776|9764|9774.7|9762.7|0
1733493420000|2024-12-06 13:57:00|9775.5|9763.5|9775.5|9763.5|9775.5|9763.5|9775.5|9763.5|0
1733493430000|2024-12-06 13:57:10|9780|9768|9779.5|9767.5|9782.5|9770.5|9779.5|9767.5|1
1733493440000|2024-12-06 13:57:20|9778.5|9766.5|9778.5|9766.5|9779|9767|9778.5|9766.5|0
1733493460000|2024-12-06 13:57:40|9777|9765|9777|9765|9777|9765|9777|9765|1
1733493480000|2024-12-06 13:58:00|9776.6|9764.6|9776.7|9764.7|9776.7|9764.7|9776.6|9764.6|0
1733493490000|2024-12-06 13:58:10|9776.2|9764.2|9776.5|9764.5|9776.5|9764.5|9776.1|9764.1|1
1733493510000|2024-12-06 13:58:30|9776.6|9764.6|9776.6|9764.6|9776.6|9764.6|9776.6|9764.6|0
1733493520000|2024-12-06 13:58:40|9781.3|9769.3|9783.1|9771.1|9783.8|9771.8|9781.3|9769.3|3
1733493530000|2024-12-06 13:58:50|9782.1|9770.1|9778.6|9766.6|9782.1|9770.1|9777.8|9765.8|1
1733493560000|2024-12-06 13:59:20|9778.2|9766.2|9778.2|9766.2|9778.2|9766.2|9778.2|9766.2|0
1733493590000|2024-12-06 13:59:50|9779.2|9767.2|9784.6|9772.6|9784.6|9772.6|9779.2|9767.2|2
1733493600000|2024-12-06 14:00:00|9785.1|9773.1|9785.6|9773.6|9785.6|9775.9|9783.9|9773.1|2
1733493610000|2024-12-06 14:00:10|9785.4|9773.4|9785.4|9773.4|9785.4|9773.4|9785.4|9773.4|0
1733493630000|2024-12-06 14:00:30|9785.6|9773.6|9784.1|9776.1|9785.6|9776.1|9782.3|9773.6|1
1733493690000|2024-12-06 14:01:30|9784.5|9776.5|9783.6|9775.6|9784.6|9776.6|9783.6|9775.6|1
1733493750000|2024-12-06 14:02:30|9783|9777|9785.1|9779.1|9787.6|9779.1|9783|9775.6|2
1733493760000|2024-12-06 14:02:40|9790.5|9778.5|9807.4|9799.4|9810.2|9800.3|9790.5|9778.5|14
1733493770000|2024-12-06 14:02:50|9805.3|9799.3|9809.6|9797.6|9811.1|9799.3|9805.3|9796.8|3
1733493780000|2024-12-06 14:03:00|9809.2|9797.2|9804.6|9798.6|9809.2|9798.6|9804.6|9797.2|0
1733493790000|2024-12-06 14:03:10|9804.4|9798.4|9804.4|9798.4|9804.4|9798.4|9804.4|9798.4|0
1733493800000|2024-12-06 14:03:20|9810.5|9798.5|9806.8|9798.8|9810.5|9798.8|9806.8|9798.5|4
1733493810000|2024-12-06 14:03:30|9806.6|9798.6|9810.5|9798.5|9810.9|9798.9|9806.6|9798|0
1733493820000|2024-12-06 14:03:40|9811|9799|9809|9801|9812.1|9801|9809|9798.8|0
1733493840000|2024-12-06 14:04:00|9809.3|9801.3|9813.6|9805.6|9813.6|9807.1|9809.3|9800.8|2
1733493850000|2024-12-06 14:04:10|9813.3|9807.3|9821.3|9809.3|9821.3|9809.3|9813.3|9807|1
1733493860000|2024-12-06 14:04:20|9819.7|9811.7|9820.3|9814.3|9820.6|9814.6|9819.7|9811.7|0
1733493870000|2024-12-06 14:04:30|9820.2|9814.2|9820.2|9814.2|9820.2|9814.2|9820.2|9814.2|0
1733493880000|2024-12-06 14:04:40|9819.4|9813.4|9816.9|9808.9|9819.4|9813.4|9816.9|9808.9|2
1733493890000|2024-12-06 14:04:50|||||||||2
1733493900000|2024-12-06 14:05:00|9818.5|9810.5|9837.7|9829.7|9839.3|9829.7|9817.8|9810.5|3
1733493910000|2024-12-06 14:05:10|9841|9829|9839|9831|9841.8|9831.1|9835|9828.3|7
1733493920000|2024-12-06 14:05:20|9838.3|9830.3|9844.6|9832.6|9844.6|9832.6|9835.5|9827.5|5
1733493930000|2024-12-06 14:05:30|9845.5|9833.5|9845.5|9833.5|9845.5|9833.5|9845.5|9833.5|8
1733493940000|2024-12-06 14:05:40|9841.8|9829.8|9834.3|9822.3|9842.2|9830.2|9834.3|9822.3|6
1733493950000|2024-12-06 14:05:50|9833.2|9821.2|9833.2|9821.2|9833.2|9821.2|9833.2|9821.2|0
1733493960000|2024-12-06 14:06:00|9832.8|9820.8|9832.8|9820.8|9832.8|9820.8|9832.8|9820.8|0
1733493980000|2024-12-06 14:06:20|9831.6|9819.6|9831|9819|9831.6|9819.6|9831|9819|5
1733493990000|2024-12-06 14:06:30|9828.6|9816.6|9831.6|9819.6|9832.3|9820.3|9828.6|9816.6|0
1733494000000|2024-12-06 14:06:40|9833.3|9821.3|9834.5|9822.5|9835.3|9823.3|9833.3|9821.3|0
1733494010000|2024-12-06 14:06:50|9830.3|9818.3|9830.6|9818.6|9831|9819|9829.8|9817.8|0
1733494020000|2024-12-06 14:07:00|9829.8|9817.8|9829.1|9821.1|9830.3|9821.1|9829.1|9817.5|0
1733494030000|2024-12-06 14:07:10|9829.2|9821.2|9835.3|9823.3|9835.7|9823.7|9829.2|9821.2|1
1733494040000|2024-12-06 14:07:20|9835.9|9823.9|9836.1|9824.1|9836.6|9824.6|9835.9|9823.9|0
1733494050000|2024-12-06 14:07:30|9836.4|9824.4|9840.6|9828.6|9840.9|9829.5|9834.9|9824.4|1
1733494060000|2024-12-06 14:07:40|9838.5|9832.5|9838.4|9826.4|9838.8|9832.8|9832.5|9824.5|2
1733494070000|2024-12-06 14:07:50|9838|9826|9837.9|9825.9|9838|9826|9837.9|9825.9|0
1733494080000|2024-12-06 14:08:00|9833.7|9827.7|9833.9|9825.9|9833.9|9827.7|9833.7|9825.9|0
1733494090000|2024-12-06 14:08:10|9833.6|9825.6|9821.8|9809.8|9833.6|9825.6|9821.8|9809.8|8
1733494100000|2024-12-06 14:08:20|9820.9|9808.9|9822.5|9810.5|9825.5|9813.5|9819.6|9807.6|4
1733494110000|2024-12-06 14:08:30|9822.4|9810.4|9816.9|9810.9|9822.7|9811.4|9816.9|9810.4|2
1733494120000|2024-12-06 14:08:40|9817.3|9805.3|9819.1|9807.1|9819.1|9807.1|9817.3|9805.3|1
1733494140000|2024-12-06 14:09:00|9819.4|9807.4|9827.7|9815.7|9827.7|9815.7|9819.4|9807.4|2
1733494150000|2024-12-06 14:09:10|9826.3|9814.3|9835.5|9823.5|9835.5|9823.5|9824.6|9812.6|7
1733494160000|2024-12-06 14:09:20|9836.4|9824.4|9829.4|9817.4|9836.6|9824.6|9828.8|9816.8|1
1733494170000|2024-12-06 14:09:30|9829.1|9817.1|9829.8|9817.8|9829.8|9817.8|9821.9|9813.9|1
1733494180000|2024-12-06 14:09:40|9829.9|9817.9|9829.9|9817.9|9829.9|9817.9|9829.9|9817.9|0
1733494190000|2024-12-06 14:09:50|9828.8|9816.8|9829.9|9817.9|9829.9|9817.9|9827.1|9815.1|0
1733494200000|2024-12-06 14:10:00|9832.8|9820.8|9834.1|9822.1|9834.9|9822.9|9832.8|9820.8|0
1733494210000|2024-12-06 14:10:10|9834.2|9822.2|9834.9|9822.9|9834.9|9822.9|9833.1|9821.1|0
1733494220000|2024-12-06 14:10:20|9834.1|9822.1|9834.1|9822.1|9834.1|9822.1|9834.1|9822.1|0
1733494230000|2024-12-06 14:10:30|9831.6|9823.6|9831.9|9819.9|9833.4|9823.7|9829.7|9819.9|2
1733494240000|2024-12-06 14:10:40|9830.1|9818.1|9828.3|9816.3|9830.1|9818.1|9827.9|9815.9|0
1733494250000|2024-12-06 14:10:50|9827.9|9815.9|9829.9|9817.9|9829.9|9817.9|9827.9|9815.9|0
1733494260000|2024-12-06 14:11:00|9830.7|9818.7|9830.1|9818.1|9830.7|9818.7|9830.1|9818.1|0
1733494270000|2024-12-06 14:11:10|9829.9|9817.9|9825.9|9813.9|9829.9|9817.9|9824.4|9812.4|1
1733494280000|2024-12-06 14:11:20|9822|9814|9831.1|9819.1|9831.1|9819.1|9821.8|9813.8|7
1733494290000|2024-12-06 14:11:30|9830.3|9818.3|9814.3|9802.3|9830.3|9818.3|9813.1|9801.1|9
1733494300000|2024-12-06 14:11:40|9814.7|9802.7|9811.2|9803.2|9814.7|9803.2|9811|9802.1|0
1733494310000|2024-12-06 14:11:50|9810.8|9802.8|9814.1|9802.1|9814.3|9802.8|9810.8|9801.7|1
1733494320000|2024-12-06 14:12:00|9813.7|9801.7|9814.1|9802.1|9814.1|9802.1|9813.6|9801.6|5
1733494330000|2024-12-06 14:12:10|9813.3|9801.3|9813.1|9801.1|9813.3|9801.3|9813.1|9801.1|0
1733494340000|2024-12-06 14:12:20|9814.1|9802.1|9814.2|9802.2|9814.2|9802.2|9813.8|9801.8|0
1733494350000|2024-12-06 14:12:30|9813.3|9801.3|9813.2|9801.2|9813.3|9801.3|9813.2|9801.2|0
1733494370000|2024-12-06 14:12:50|9810.1|9798.1|9813|9801|9814.4|9802.4|9810.1|9798.1|3
1733494380000|2024-12-06 14:13:00|9812.5|9800.5|9810.8|9798.8|9812.5|9803|9810.5|9798.5|2
1733494390000|2024-12-06 14:13:10|9809.5|9801.5|9814.8|9802.8|9814.8|9803.3|9809|9798.3|2
1733494400000|2024-12-06 14:13:20|9816.8|9804.8|9816.8|9804.8|9816.8|9804.8|9816.8|9804.8|1
1733494420000|2024-12-06 14:13:40|9817.9|9805.9|9821.3|9809.3|9821.3|9809.3|9817.9|9805.9|0
1733494430000|2024-12-06 14:13:50|9821.7|9809.7|9828.3|9816.3|9828.3|9816.3|9821.3|9809.7|9
1733494450000|2024-12-06 14:14:10|9829.5|9817.5|9828.1|9820.1|9829.9|9820.8|9827.8|9817.5|1
1733494460000|2024-12-06 14:14:20|9828.4|9820.4|9828.5|9820.5|9828.5|9820.5|9828.4|9820.4|0
1733494470000|2024-12-06 14:14:30|9831.7|9819.7|9831.7|9819.7|9831.7|9819.7|9831.7|9819.7|1
1733494480000|2024-12-06 14:14:40|9831.4|9819.4|9830.8|9818.8|9831.4|9819.4|9830.8|9818.8|0
1733494490000|2024-12-06 14:14:50|9828.4|9820.4|9831.1|9819.1|9831.5|9820.4|9828.4|9818.8|0
1733494500000|2024-12-06 14:15:00|9830.8|9818.8|9830.8|9818.8|9831.5|9819.5|9830.8|9818.8|1
1733494530000|2024-12-06 14:15:30|9830.4|9818.4|9830.4|9818.4|9830.4|9818.4|9830.4|9818.4|0
1733494560000|2024-12-06 14:16:00|9832.6|9820.6|9831.5|9819.5|9832.6|9820.6|9831.5|9819.5|0
1733494570000|2024-12-06 14:16:10|9833|9821|9834.4|9822.4|9835.8|9823.8|9833|9821|0
1733494580000|2024-12-06 14:16:20|9833.6|9821.6|9833.6|9821.6|9833.6|9821.6|9833.6|9821.6|0
1733494590000|2024-12-06 14:16:30|9832.9|9820.9|9831.6|9819.6|9833.9|9821.9|9828.9|9816.9|1
1733494600000|2024-12-06 14:16:40|9831.9|9819.9|9833.9|9821.9|9833.9|9821.9|9831.9|9819.9|0
1733494610000|2024-12-06 14:16:50|9833.4|9821.4|9833.4|9821.4|9833.9|9821.9|9833.1|9821.1|0
1733494620000|2024-12-06 14:17:00|9833.5|9821.5|9833.5|9821.5|9833.5|9821.5|9833.5|9821.5|0
1733494630000|2024-12-06 14:17:10|9834.3|9822.3|9826.1|9814.1|9834.3|9822.3|9825|9813|1
1733494640000|2024-12-06 14:17:20|9827.8|9815.8|9828.7|9816.7|9828.7|9816.7|9827.8|9815.8|2
1733494650000|2024-12-06 14:17:30|9829.5|9817.5|9828.4|9820.4|9830|9820.4|9828.4|9817.5|0
1733494680000|2024-12-06 14:18:00|9828.5|9820.5|9828.5|9820.5|9828.5|9820.5|9828.5|9820.5|0
1733494690000|2024-12-06 14:18:10|9828.6|9820.6|9828.6|9820.6|9828.6|9820.6|9828.6|9820.6|0
1733494700000|2024-12-06 14:18:20|9829|9821|9832.5|9820.5|9834.4|9822.4|9829|9820.5|2
1733494710000|2024-12-06 14:18:30|9831.4|9823.4|9831.4|9823.4|9831.4|9823.4|9831.4|9823.4|0
1733494730000|2024-12-06 14:18:50|9829.3|9817.3|9830.6|9818.6|9831.1|9819.1|9829.2|9817.2|2
1733494740000|2024-12-06 14:19:00|9829|9817|9824|9816|9829|9817|9824|9816|0
1733494750000|2024-12-06 14:19:10|9822.6|9814.6|9823.5|9815.5|9823.5|9815.5|9822.6|9814.6|0
1733494760000|2024-12-06 14:19:20|9825.1|9813.1|9822.2|9810.2|9825.1|9813.1|9822.2|9810.2|0
1733494770000|2024-12-06 14:19:30|9821.5|9809.5|9817.6|9805.6|9821.5|9809.5|9817.1|9805.1|0
1733494780000|2024-12-06 14:19:40|9817.2|9805.2|9817.1|9805.1|9817.6|9805.6|9816.7|9804.7|1
1733494790000|2024-12-06 14:19:50|9816.8|9804.8|9810.6|9802.6|9817.2|9805.2|9810.6|9800.7|2
1733494810000|2024-12-06 14:20:10|9811|9803|9809.7|9801.7|9811|9803|9809.7|9801.7|1
1733494820000|2024-12-06 14:20:20|9808.7|9800.7|9808.7|9800.7|9808.7|9800.7|9808.7|9800.7|0
1733494830000|2024-12-06 14:20:30|9808.9|9800.9|9808.9|9800.9|9808.9|9800.9|9808.9|9800.9|0
1733494840000|2024-12-06 14:20:40|9815|9803|9814|9802|9815|9803|9814|9802|7
1733494860000|2024-12-06 14:21:00|9815.1|9803.1|9815|9803|9815.5|9803.5|9814|9802|0
1733494880000|2024-12-06 14:21:20|9815.7|9803.7|9815.9|9803.9|9815.9|9803.9|9815.7|9803.7|0
1733494900000|2024-12-06 14:21:40|9814.2|9806.2|9813.9|9805.9|9814.7|9806.7|9813.9|9805.9|1
1733494920000|2024-12-06 14:22:00|9814.9|9802.9|9824.5|9812.5|9824.5|9812.5|9814.9|9802.9|5
1733494930000|2024-12-06 14:22:10|9826.4|9814.4|9826.1|9814.1|9826.4|9814.4|9826.1|9814.1|0
1733494940000|2024-12-06 14:22:20|9829.2|9817.2|9829.1|9817.1|9829.2|9819.1|9827.1|9816.7|0
1733494950000|2024-12-06 14:22:30|9829|9817|9827.5|9815.5|9829|9817|9827.5|9815.5|0
1733494970000|2024-12-06 14:22:50|9828|9816|9827.5|9815.5|9828|9817.2|9825|9815.5|0
1733494980000|2024-12-06 14:23:00|9825.1|9817.1|9812.1|9804.1|9827.5|9817.1|9812.1|9802.5|2
1733494990000|2024-12-06 14:23:10|9812|9804|9822.8|9810.8|9822.8|9810.8|9812|9804|20
1733495010000|2024-12-06 14:23:30|9823.6|9811.6|9823.8|9811.8|9823.8|9811.8|9823.6|9811.6|0
1733495020000|2024-12-06 14:23:40|9824.2|9812.2|9824.2|9812.2|9824.2|9812.2|9824.2|9812.2|0
1733495030000|2024-12-06 14:23:50|9823.6|9811.6|9823.9|9811.9|9823.9|9811.9|9823.6|9811.6|0
1733495040000|2024-12-06 14:24:00|9824.2|9812.2|9824.2|9812.2|9824.2|9812.2|9824.2|9812.2|0
1733495070000|2024-12-06 14:24:30|9824.1|9812.1|9822.6|9810.6|9824.1|9812.1|9820.3|9808.3|5
1733495080000|2024-12-06 14:24:40|9822.5|9810.5|9822.5|9810.5|9822.5|9810.5|9822.5|9810.5|0
1733495090000|2024-12-06 14:24:50|9821.4|9809.4|9824|9812|9824|9812|9821.4|9809.4|5
1733495100000|2024-12-06 14:25:00|9824.2|9812.2|9834.3|9822.3|9834.7|9822.7|9824.2|9812.2|1
1733495120000|2024-12-06 14:25:20|9833.8|9821.8|9833.4|9821.4|9833.8|9821.8|9831.2|9819.2|3
1733495130000|2024-12-06 14:25:30|9833.3|9821.3|9837.4|9825.4|9837.4|9825.4|9832.2|9821.3|0
1733495150000|2024-12-06 14:25:50|9838.2|9826.2|9838.4|9826.4|9838.4|9826.4|9838.2|9826.2|0
1733495160000|2024-12-06 14:26:00|9838.8|9826.8|9838.8|9826.8|9838.8|9826.8|9838.8|9826.8|0
1733495170000|2024-12-06 14:26:10|9842|9830|9842.4|9830.4|9842.4|9830.4|9842|9830|0
1733495180000|2024-12-06 14:26:20|9844.4|9832.4|9845.6|9833.6|9845.6|9833.6|9844.4|9832.4|0
1733495190000|2024-12-06 14:26:30|9846|9834|9847.2|9835.2|9847.2|9835.2|9846|9834|0
1733495200000|2024-12-06 14:26:40|9847.9|9835.9|9850.7|9838.7|9850.7|9838.7|9847.9|9835.9|1
1733495220000|2024-12-06 14:27:00|9850.8|9838.8|9850.8|9838.8|9850.8|9838.8|9850.8|9838.8|0
1733495230000|2024-12-06 14:27:10|9849.3|9841.3|9842.8|9834.8|9849.3|9841.3|9842.8|9833.2|4
1733495250000|2024-12-06 14:27:30|9842.7|9834.7|9842|9834|9842.7|9834.7|9842|9834|0
1733495260000|2024-12-06 14:27:40|9843.2|9835.2|9843.3|9835.3|9844.9|9835.3|9843.2|9832.9|3
1733495270000|2024-12-06 14:27:50|9843|9835|9843.2|9835.2|9843.2|9835.2|9843|9835|1
1733495280000|2024-12-06 14:28:00|9843|9835|9843|9835|9843|9835|9843|9835|0
1733495320000|2024-12-06 14:28:40|9842.9|9834.9|9842.9|9834.9|9842.9|9834.9|9842.9|9834.9|0
1733495330000|2024-12-06 14:28:50|9851.4|9839.4|9848.4|9836.4|9851.4|9839.4|9848.1|9836.1|16
1733495340000|2024-12-06 14:29:00|9848.7|9836.7|9847.4|9835.4|9849.1|9838.1|9845.9|9835.1|0
1733495350000|2024-12-06 14:29:10|9846.2|9834.2|9846.2|9834.2|9846.2|9834.2|9846.2|9834.2|0
1733495360000|2024-12-06 14:29:20|9845.9|9833.9|9842.2|9834.2|9845.9|9834.7|9842.2|9833.7|0
1733495380000|2024-12-06 14:29:40|9840.9|9834.9|9841.1|9829.1|9841.2|9834.9|9840.2|9828.2|1
1733495390000|2024-12-06 14:29:50|9838.1|9826.1|9836|9828|9840.2|9829|9835.6|9825.1|5
1733495400000|2024-12-06 14:30:00|9836.1|9828.1|9835.7|9829.7|9837.2|9829.7|9830.6|9823.2|6
1733495410000|2024-12-06 14:30:10|9836.8|9824.8|9836.2|9824.2|9836.8|9824.8|9836.2|9824.2|1
1733495420000|2024-12-06 14:30:20|9837.2|9825.2|9836.5|9824.5|9837.2|9825.2|9836.5|9824.5|2
1733495430000|2024-12-06 14:30:30|9836|9824|9836|9824|9836|9824|9836|9824|0
1733495440000|2024-12-06 14:30:40|9836.2|9824.2|9836.2|9824.2|9836.2|9824.2|9836.2|9824.2|0
1733495450000|2024-12-06 14:30:50|||||||||1
1733495460000|2024-12-06 14:31:00|9836.3|9824.3|9835.8|9823.8|9836.3|9825.8|9831.3|9823.8|2
1733495470000|2024-12-06 14:31:10|9836.1|9824.1|9836.1|9824.1|9836.1|9824.1|9836.1|9824.1|0
1733495490000|2024-12-06 14:31:30|9833.3|9825.3|9833.3|9825.3|9833.3|9825.3|9833.3|9825.3|1
1733495500000|2024-12-06 14:31:40|9829.3|9821.3|9823.8|9815.8|9830|9821.3|9823.8|9815.8|15
1733495510000|2024-12-06 14:31:50|9827.3|9815.3|9826.2|9814.2|9827.3|9815.3|9826.2|9814.2|1
1733495520000|2024-12-06 14:32:00|9825.8|9817.8|9824.8|9818.8|9825.8|9818.8|9824.8|9817.8|0
1733495530000|2024-12-06 14:32:10|9824.7|9818.7|9852.9|9844.9|9855.4|9844.9|9824.7|9817.5|47
1733495540000|2024-12-06 14:32:20|9852.7|9844.7|9851.8|9839.8|9852.8|9844.7|9851.8|9839.8|3
1733495550000|2024-12-06 14:32:30|9851.6|9839.6|9847.1|9839.1|9851.6|9840.8|9847.1|9836.7|0
1733495560000|2024-12-06 14:32:40|9847|9839|9847.7|9835.7|9849.4|9839|9847|9835.7|2
1733495570000|2024-12-06 14:32:50|9845.7|9833.7|9844.4|9832.4|9845.7|9833.7|9844.4|9832.4|0
1733495580000|2024-12-06 14:33:00|9842.8|9834.8|9844.1|9832.1|9844.1|9834.8|9839.9|9832.1|1
1733495590000|2024-12-06 14:33:10|9844.4|9832.4|9844.4|9832.4|9844.4|9832.4|9844.4|9832.4|0
1733495600000|2024-12-06 14:33:20|9847.9|9835.9|9849.5|9837.5|9849.5|9837.5|9847.9|9835.9|0
1733495610000|2024-12-06 14:33:30|9847.9|9839.9|9847.9|9839.9|9847.9|9839.9|9847.9|9839.9|0
1733495620000|2024-12-06 14:33:40|9853.3|9841.3|9853.4|9841.4|9853.4|9841.4|9853.3|9841.3|2
1733495630000|2024-12-06 14:33:50|9852.7|9840.7|9850.2|9838.2|9852.7|9841.9|9849.9|9838.2|1
1733495640000|2024-12-06 14:34:00|9845.5|9837.5|9845.5|9837.5|9845.5|9837.5|9845.5|9837.5|0
1733495660000|2024-12-06 14:34:20|9851.8|9839.8|9851.8|9839.8|9851.8|9839.8|9851.8|9839.8|1
1733495670000|2024-12-06 14:34:30|9846|9838|9844.4|9832.4|9847.7|9838|9844.4|9832.4|3
1733495700000|2024-12-06 14:35:00|9842.9|9834.9|9842.9|9834.9|9842.9|9834.9|9842.9|9834.9|0
1733495710000|2024-12-06 14:35:10|9841.2|9835.2|9841.5|9829.5|9841.5|9835.2|9841.2|9829.5|1
1733495720000|2024-12-06 14:35:20|9840.3|9832.3|9840.3|9832.3|9840.3|9832.3|9840.3|9832.3|0
1733495730000|2024-12-06 14:35:30|9841.1|9829.1|9841.1|9829.1|9841.1|9829.1|9841.1|9829.1|0
1733495770000|2024-12-06 14:36:10|9842.4|9830.4|9842|9830|9842.4|9830.4|9842|9830|5
1733495780000|2024-12-06 14:36:20|9841.1|9829.1|9838|9826|9841.1|9829.1|9837.1|9825.1|1
1733495790000|2024-12-06 14:36:30|9836.4|9828.4|9836|9828|9836.4|9828.4|9836|9828|1
1733495820000|2024-12-06 14:37:00|9834.2|9828.2|9836.8|9828.8|9836.8|9828.8|9834.2|9827.4|2
1733495830000|2024-12-06 14:37:10|9836.6|9828.6|9836.6|9828.6|9836.6|9828.6|9836.6|9828.6|0
1733495860000|2024-12-06 14:37:40|9841.5|9829.5|9841.5|9829.5|9841.5|9829.5|9841.5|9829.5|4
1733495880000|2024-12-06 14:38:00|9845.8|9833.8|9847|9835|9847|9835|9845.8|9833.8|0
1733495890000|2024-12-06 14:38:10|9847.6|9835.6|9844.8|9836.8|9847.6|9837.9|9844.8|9835.2|1
1733495910000|2024-12-06 14:38:30|9843.3|9831.3|9843.6|9831.6|9844|9832|9843.1|9831.1|2
1733495920000|2024-12-06 14:38:40|9842.9|9830.9|9836.6|9828.6|9843.1|9831.1|9836.6|9826.8|2
1733495930000|2024-12-06 14:38:50|9837.3|9825.3|9837.9|9825.9|9837.9|9825.9|9837.3|9825.3|0
1733495950000|2024-12-06 14:39:10|9838|9826|9838|9826|9838|9826|9838|9826|0
1733495970000|2024-12-06 14:39:30|9836.6|9828.6|9838.1|9826.1|9838.1|9828.6|9836.5|9826.1|0
1733495980000|2024-12-06 14:39:40|9840.5|9828.5|9839.4|9831.4|9841|9831.4|9839.4|9828.1|7
1733495990000|2024-12-06 14:39:50|9839.6|9831.6|9841.6|9829.6|9849.2|9837.2|9839.6|9829.6|5
1733496000000|2024-12-06 14:40:00|9841.5|9829.5|9846.1|9834.1|9851.3|9839.3|9839.9|9829.5|12
1733496010000|2024-12-06 14:40:10|9846.2|9834.2|9846|9834|9849.9|9837.9|9840.7|9833.2|9
1733496020000|2024-12-06 14:40:20|9846.4|9834.4|9839.5|9833.5|9846.4|9835.5|9839.5|9832.2|5
1733496030000|2024-12-06 14:40:30|9841.4|9833.4|9841.4|9833.4|9841.4|9833.4|9841.4|9833.4|2
1733496040000|2024-12-06 14:40:40|9841|9833|9841.7|9829.7|9841.7|9833|9841|9829.7|2
1733496060000|2024-12-06 14:41:00|9840.6|9828.6|9837.5|9829.5|9840.6|9829.5|9837.5|9828.4|2
1733496070000|2024-12-06 14:41:10|9837.4|9829.4|9837.4|9829.4|9837.4|9829.4|9837.4|9829.4|0
1733496080000|2024-12-06 14:41:20|9835.8|9827.8|9838|9826|9838|9827.8|9835.7|9826|2
1733496090000|2024-12-06 14:41:30|9835.6|9827.6|9843|9831|9843|9831|9835.6|9826|2
1733496110000|2024-12-06 14:41:50|9841.7|9833.7|9839.2|9827.2|9841.8|9833.8|9839.2|9827.2|4
1733496120000|2024-12-06 14:42:00|9839.1|9827.1|9839.1|9827.1|9839.1|9827.1|9839.1|9827.1|0
1733496130000|2024-12-06 14:42:10|9841.6|9833.6|9839.8|9827.8|9842.4|9833.6|9839.8|9827.8|2
1733496140000|2024-12-06 14:42:20|9837|9829|9837|9829|9837|9829|9837|9829|0
1733496150000|2024-12-06 14:42:30|9836.8|9828.8|9836.8|9828.8|9836.8|9828.8|9836.8|9828.8|0
1733496160000|2024-12-06 14:42:40|9840.7|9828.7|9838.5|9830.5|9843.2|9831.2|9838.4|9828|5
1733496170000|2024-12-06 14:42:50|9836.6|9830.6|9839.5|9827.5|9839.6|9830.6|9833.3|9825.9|7
1733496180000|2024-12-06 14:43:00|9836.1|9828.1|9829.6|9821.6|9836.1|9828.1|9829.6|9821.6|6
1733496190000|2024-12-06 14:43:10|9829.2|9821.2|9826.3|9820.3|9829.2|9821.2|9826.3|9820.3|0
1733496200000|2024-12-06 14:43:20|9825.2|9817.2|9824.8|9816.8|9825.2|9817.2|9824.8|9816.8|1
1733496210000|2024-12-06 14:43:30|9822.8|9814.8|9823.3|9815.3|9823.3|9816.7|9822.6|9814.8|3
1733496220000|2024-12-06 14:43:40|9822.7|9816.7|9822.7|9816.7|9822.7|9816.7|9822.7|9816.7|0
1733496230000|2024-12-06 14:43:50|9829.8|9821.8|9824.8|9816.8|9830.6|9821.8|9824.8|9816.8|5
1733496240000|2024-12-06 14:44:00|9821.7|9813.7|9818.4|9806.4|9821.7|9813.7|9813.5|9806.3|35
1733496250000|2024-12-06 14:44:10|9820.4|9808.4|9818.7|9810.7|9821.4|9810.7|9818.7|9808.4|3
1733496260000|2024-12-06 14:44:20|9816.9|9810.9|9818.4|9806.4|9818.4|9810.9|9816.9|9806.4|1
1733496270000|2024-12-06 14:44:30|9818.3|9806.3|9817.4|9805.4|9818.3|9806.3|9817.3|9805.3|6
1733496280000|2024-12-06 14:44:40|9817.9|9805.9|9817.9|9805.9|9817.9|9805.9|9817.9|9805.9|0
1733496290000|2024-12-06 14:44:50|9818.2|9806.2|9819.4|9807.4|9819.4|9809.8|9817.8|9806.2|2
1733496300000|2024-12-06 14:45:00|9817|9809|9837.1|9825.1|9837.1|9825.1|9816.8|9808.9|5
1733496310000|2024-12-06 14:45:10|9838.1|9826.1|9840.8|9834.8|9841.5|9834.8|9835.8|9823.8|2
1733496320000|2024-12-06 14:45:20|9841.3|9835.3|9845.2|9833.2|9845.2|9835.3|9840.8|9830.4|1
1733496330000|2024-12-06 14:45:30|9845.3|9833.3|9843.3|9831.3|9845.3|9833.3|9843.3|9831.3|1
1733496340000|2024-12-06 14:45:40|9842.4|9830.4|9843.2|9835.2|9844.4|9835.2|9842.4|9830.4|1
1733496350000|2024-12-06 14:45:50|9842.6|9836.6|9842.6|9836.6|9842.6|9836.6|9842.6|9836.6|0
1733496360000|2024-12-06 14:46:00|9848.6|9835.4|9845.1|9833.1|9852.3|9840.3|9845.1|9833.1|4
1733496370000|2024-12-06 14:46:10|||||||||1
1733496380000|2024-12-06 14:46:20|9845|9833|9842.6|9830.6|9845|9833|9838.1|9830.6|2
1733496390000|2024-12-06 14:46:30|9843.1|9831.1|9843.1|9831.1|9843.1|9831.1|9843.1|9831.1|0
1733496400000|2024-12-06 14:46:40|9844.2|9832.2|9843.8|9835.8|9844.6|9835.8|9840.6|9832.1|2
1733496410000|2024-12-06 14:46:50|9844.2|9836.2|9848|9840|9849|9840|9844.2|9836.2|2
1733496420000|2024-12-06 14:47:00|9847.5|9841.5|9849.5|9841.5|9855|9843|9846.1|9840.1|3
1733496430000|2024-12-06 14:47:10|9850.8|9838.8|9847.2|9839.2|9850.8|9839.2|9847.2|9838.8|0
1733496450000|2024-12-06 14:47:30|9847.1|9839.1|9851|9839|9851|9839.1|9847.1|9838.2|2
1733496460000|2024-12-06 14:47:40|9851.1|9839.1|9852.9|9840.9|9853|9841|9851.1|9839.1|2
1733496470000|2024-12-06 14:47:50|9852.5|9840.5|9852.4|9840.4|9853.7|9841.7|9852.3|9840.3|5
1733496480000|2024-12-06 14:48:00|9853|9841|9853.3|9841.3|9854.7|9845.6|9853|9841|4
1733496490000|2024-12-06 14:48:10|9852.8|9840.8|9853.2|9841.2|9854.6|9842.6|9852.7|9840.7|7
1733496500000|2024-12-06 14:48:20|9852.8|9840.8|9858.2|9846.2|9858.2|9846.2|9852.8|9840.8|0
1733496510000|2024-12-06 14:48:30|9856.4|9844.4|9855.6|9843.6|9857.2|9845.2|9855.6|9843.6|0
1733496520000|2024-12-06 14:48:40|9856.7|9844.7|9855.2|9843.2|9857.3|9845.3|9855.2|9843.2|1
1733496530000|2024-12-06 14:48:50|9857.4|9845.4|9852.3|9840.3|9857.4|9845.4|9852.3|9840.3|7
1733496540000|2024-12-06 14:49:00|9850.9|9838.9|9848.6|9836.6|9851.3|9839.3|9848.6|9836.6|0
1733496550000|2024-12-06 14:49:10|9849.3|9837.3|9849.7|9837.7|9849.7|9837.7|9849.2|9837.2|0
1733496570000|2024-12-06 14:49:30|9848.9|9836.9|9848.9|9836.9|9848.9|9836.9|9848.9|9836.9|0
1733496580000|2024-12-06 14:49:40|9848.6|9836.6|9848.6|9836.6|9848.6|9836.6|9848.6|9836.6|0
1733496590000|2024-12-06 14:49:50|9850.1|9838.1|9851.2|9839.2|9851.2|9839.2|9850.1|9838.1|0
1733496600000|2024-12-06 14:50:00|9850.8|9838.8|9854.8|9842.8|9855.2|9843.2|9850.3|9838.3|4
1733496620000|2024-12-06 14:50:20|9856.1|9844.1|9856.1|9844.1|9856.1|9844.1|9856.1|9844.1|1
1733496630000|2024-12-06 14:50:30|9854.7|9846.7|9854.7|9846.7|9854.7|9846.7|9854.7|9846.7|0
1733496640000|2024-12-06 14:50:40|9859.6|9847.6|9861.9|9849.9|9862.8|9850.8|9858.8|9847.6|3
1733496650000|2024-12-06 14:50:50|9863.1|9851.1|9861.8|9849.8|9866.6|9854.6|9861.8|9849.8|7
1733496660000|2024-12-06 14:51:00|9862.6|9850.6|9863.4|9851.4|9863.4|9851.4|9862.6|9850.6|1
1733496670000|2024-12-06 14:51:10|9868.4|9856.4|9864.6|9852.6|9868.7|9856.7|9864.4|9852.4|3
1733496680000|2024-12-06 14:51:20|9865.9|9853.9|9868.6|9856.6|9868.6|9856.6|9863.8|9851.8|3
1733496690000|2024-12-06 14:51:30|9868.2|9856.2|9870.5|9858.5|9870.5|9858.5|9864|9852|1
1733496700000|2024-12-06 14:51:40|9870.1|9858.1|9870.4|9858.4|9870.4|9860.1|9865.5|9857.4|3
1733496710000|2024-12-06 14:51:50|9871.2|9859.2|9867.9|9859.9|9871.3|9859.9|9867.9|9858.3|1
1733496720000|2024-12-06 14:52:00|9867.8|9859.8|9865.5|9859.5|9867.8|9859.8|9865.5|9859.4|0
1733496730000|2024-12-06 14:52:10|9865.9|9859.9|9865.7|9853.7|9868.8|9859.9|9865.7|9853.7|2
1733496740000|2024-12-06 14:52:20|9866|9854|9864.9|9852.9|9866|9854|9864.9|9852.9|0
1733496750000|2024-12-06 14:52:30|9864.5|9852.5|9864.3|9852.3|9865.2|9854.5|9861.8|9852.3|0
1733496770000|2024-12-06 14:52:50|9861.7|9853.7|9861.7|9853.7|9861.7|9853.7|9861.7|9853.7|0
1733496790000|2024-12-06 14:53:10|9865.2|9853.2|9865.5|9857.5|9869.3|9857.5|9865.2|9853.2|3
1733496810000|2024-12-06 14:53:30|9866.2|9854.2|9865.7|9853.7|9866.7|9854.7|9865.5|9853.5|1
1733496820000|2024-12-06 14:53:40|9866.2|9854.2|9866|9854|9866.2|9854.2|9866|9854|0
1733496830000|2024-12-06 14:53:50|9865.9|9853.9|9864.2|9856.2|9869.2|9857.2|9864.2|9853.9|4
1733496840000|2024-12-06 14:54:00|9864.8|9856.8|9868.7|9860.7|9868.7|9860.7|9864.4|9856.4|5
1733496850000|2024-12-06 14:54:10|9868.8|9860.8|9891.6|9879.6|9891.6|9883.1|9868.8|9860.8|8
1733496860000|2024-12-06 14:54:20|9891.7|9879.7|9905.6|9893.6|9905.6|9893.6|9891.7|9879.7|17
1733496870000|2024-12-06 14:54:30|9906|9894|9906.2|9894.2|9907.4|9895.4|9905.8|9893.8|7
1733496880000|2024-12-06 14:54:40|9905|9893|9905.7|9893.7|9908.5|9896.5|9897.1|9885.1|6
1733496890000|2024-12-06 14:54:50|9906.1|9894.1|9885.7|9873.7|9906.1|9894.1|9885.7|9873.7|12
1733496900000|2024-12-06 14:55:00|9883.4|9871.4|9879.4|9867.4|9885.4|9873.4|9878.8|9866.8|3
1733496910000|2024-12-06 14:55:10|9878.6|9866.6|9881.3|9869.3|9884.4|9872.4|9877.6|9865.6|2
1733496920000|2024-12-06 14:55:20|9880.3|9868.3|9879.4|9867.4|9880.3|9868.3|9879|9867|2
1733496930000|2024-12-06 14:55:30|9879|9867|9877.6|9865.6|9879|9867|9877.6|9865.6|0
1733496940000|2024-12-06 14:55:40|9875.1|9863.1|9873.1|9861.1|9875.1|9863.1|9872.6|9860.6|3
1733496950000|2024-12-06 14:55:50|9875|9863|9875.1|9863.1|9875.5|9863.5|9875|9863|0
1733496960000|2024-12-06 14:56:00|9875|9863|9877.3|9865.3|9877.3|9865.3|9875|9863|0
1733496970000|2024-12-06 14:56:10|9878.3|9866.3|9878.5|9866.5|9878.5|9866.5|9876.4|9864.4|0
1733496980000|2024-12-06 14:56:20|9878.8|9866.8|9880.8|9868.8|9887.4|9875.4|9878.8|9866.8|3
1733496990000|2024-12-06 14:56:30|9880.4|9868.4|9876.9|9864.9|9880.4|9868.4|9876.9|9864.9|0
1733497000000|2024-12-06 14:56:40|9876.5|9864.5|9877.1|9865.1|9882.6|9870.6|9876|9864|2
1733497010000|2024-12-06 14:56:50|9876.8|9864.8|9877.3|9865.3|9877.3|9865.3|9876.8|9864.8|1
1733497020000|2024-12-06 14:57:00|9876|9864|9877.5|9865.5|9877.5|9865.5|9876|9864|0
1733497030000|2024-12-06 14:57:10|9878.5|9866.5|9878.8|9866.8|9878.8|9866.8|9878.5|9866.5|0
1733497040000|2024-12-06 14:57:20|9877.6|9869.6|9880.6|9868.6|9881.9|9870|9877.6|9868.6|4
1733497050000|2024-12-06 14:57:30|9880.5|9868.5|9880.5|9868.5|9880.5|9868.5|9880.5|9868.5|0
1733497060000|2024-12-06 14:57:40|9880.6|9868.6|9879.9|9867.9|9880.6|9868.6|9879.9|9867.9|1
1733497070000|2024-12-06 14:57:50|9877.5|9865.5|9873.3|9861.3|9877.5|9866.6|9872.9|9860.9|3
1733497080000|2024-12-06 14:58:00|9873.4|9861.4|9865.4|9857.4|9873.6|9861.6|9865.1|9857.4|2
1733497090000|2024-12-06 14:58:10|9864.8|9856.8|9864.8|9856.8|9864.8|9856.8|9864.8|9856.8|1
1733497100000|2024-12-06 14:58:20|9864.3|9852.3|9864.6|9852.6|9864.6|9852.6|9863.9|9851.9|3
1733497110000|2024-12-06 14:58:30|9863.9|9851.9|9863.5|9851.5|9863.9|9851.9|9863.5|9851.5|1
1733497120000|2024-12-06 14:58:40|9864.3|9852.3|9861.1|9849.1|9864.3|9852.3|9861.1|9849.1|5
1733497130000|2024-12-06 14:58:50|9861.5|9849.5|9861.5|9849.5|9861.5|9849.5|9861.5|9849.5|0
1733497140000|2024-12-06 14:59:00|9857.9|9849.9|9857.5|9849.5|9857.9|9849.9|9857.5|9849.5|1
1733497150000|2024-12-06 14:59:10|||||||||1
1733497160000|2024-12-06 14:59:20|9856.3|9848.3|9858.5|9846.5|9858.5|9848.3|9855.8|9846.5|2
1733497170000|2024-12-06 14:59:30|9860.6|9848.6|9863.2|9851.2|9863.6|9851.6|9858.6|9846.6|6
1733497180000|2024-12-06 14:59:40|9862.8|9850.8|9865.4|9853.4|9869.7|9857.7|9862.8|9850.8|3
1733497190000|2024-12-06 14:59:50|9863.5|9851.5|9862.1|9850.1|9863.5|9851.5|9862.1|9850.1|0
1733497200000|2024-12-06 15:00:00|9862.5|9850.5|9857.3|9849.3|9862.5|9850.5|9857.2|9847.6|1
1733497210000|2024-12-06 15:00:10|9857.4|9849.4|9857.4|9849.4|9857.4|9849.4|9857.4|9849.4|0
1733497220000|2024-12-06 15:00:20|9855.5|9843.5|9852.7|9844.7|9855.5|9844.7|9852.7|9843.5|4
1733497230000|2024-12-06 15:00:30|9852.4|9844.4|9854.8|9842.8|9858|9846|9852.4|9842.8|10
1733497240000|2024-12-06 15:00:40|9852.8|9840.8|9852.5|9840.5|9853.4|9841.4|9852.2|9840.2|0
1733497250000|2024-12-06 15:00:50|9851.5|9839.5|9856.3|9844.3|9856.6|9844.6|9850.5|9839.5|3
1733497260000|2024-12-06 15:01:00|9856.1|9844.1|9856|9844|9856.1|9848|9855.4|9843.4|1
1733497270000|2024-12-06 15:01:10|9855.4|9843.4|9855.3|9843.3|9855.4|9843.4|9855.3|9843.3|0
1733497280000|2024-12-06 15:01:20|9854.6|9842.6|9854.6|9842.6|9854.6|9842.6|9854.3|9842.3|0
1733497290000|2024-12-06 15:01:30|9854.3|9842.3|9854.4|9842.4|9854.4|9842.4|9854.3|9842.3|0
1733497300000|2024-12-06 15:01:40|9854.8|9842.8|9854.3|9842.3|9857.4|9845.4|9853.9|9841.9|16
1733497310000|2024-12-06 15:01:50|9853.9|9841.9|9847.4|9839.4|9853.9|9842.9|9847.4|9839.4|8
1733497320000|2024-12-06 15:02:00|9850.1|9838.1|9847.8|9839.8|9850.5|9839.8|9847.7|9838.1|2
1733497330000|2024-12-06 15:02:10|9847.9|9839.9|9847.7|9839.7|9849.5|9839.9|9847.7|9836.4|5
1733497340000|2024-12-06 15:02:20|9848.2|9840.2|9863.2|9851.2|9863.9|9851.9|9848.2|9840.2|4
1733497350000|2024-12-06 15:02:30|9867.8|9855.8|9876.4|9864.4|9877.3|9865.3|9867.8|9855.8|0
1733497360000|2024-12-06 15:02:40|9880.8|9868.8|9882.3|9870.3|9882.3|9870.3|9880.8|9868.8|2
1733497370000|2024-12-06 15:02:50|9883.5|9871.5|9872.5|9860.5|9883.9|9871.9|9871.3|9860|8
1733497380000|2024-12-06 15:03:00|9872|9860|9872.5|9860.5|9872.5|9860.5|9872|9860|0
1733497390000|2024-12-06 15:03:10|9874.5|9862.5|9861.7|9849.7|9875.2|9863.2|9861|9849|2
1733497400000|2024-12-06 15:03:20|9863.4|9851.4|9863.8|9851.8|9864.2|9852.2|9863.4|9851.4|1
1733497410000|2024-12-06 15:03:30|9868.3|9856.3|9868.3|9856.3|9868.3|9856.3|9868.3|9856.3|4
1733497420000|2024-12-06 15:03:40|9868.1|9856.1|9876.6|9864.6|9876.6|9864.6|9868.1|9856.1|1
1733497430000|2024-12-06 15:03:50|9877.4|9865.4|9879.2|9867.2|9879.6|9867.6|9877.4|9865.4|0
1733497440000|2024-12-06 15:04:00|9876.9|9864.9|9878.3|9866.3|9878.3|9867|9872.8|9864.9|1
1733497450000|2024-12-06 15:04:10|9878.1|9866.1|9878.1|9866.1|9878.1|9866.1|9878.1|9866.1|0
1733497470000|2024-12-06 15:04:30|9873.9|9861.9|9872|9860|9873.9|9861.9|9872|9860|3
1733497480000|2024-12-06 15:04:40|9872.5|9860.5|9869.7|9857.7|9873.3|9861.3|9869.7|9857.7|1
1733497490000|2024-12-06 15:04:50|9869.2|9857.2|9868.8|9856.8|9869.2|9857.2|9868.8|9856.8|0
1733497500000|2024-12-06 15:05:00|9865|9853|9864.7|9852.7|9865.5|9853.5|9864.2|9852.2|1
1733497510000|2024-12-06 15:05:10|9864.3|9852.3|9863.7|9851.7|9867.1|9855.1|9861.4|9849.4|6
1733497520000|2024-12-06 15:05:20|9864.2|9852.2|9866.2|9854.2|9866.2|9854.2|9864.2|9852.2|0
1733497530000|2024-12-06 15:05:30|9865.9|9853.9|9865.2|9853.2|9865.9|9853.9|9865.2|9853.2|0
1733497540000|2024-12-06 15:05:40|9862.7|9850.7|9861.3|9849.3|9862.7|9850.7|9860.4|9848.4|0
1733497550000|2024-12-06 15:05:50|9860.6|9848.6|9861.6|9849.6|9865.1|9853.1|9859.8|9847.8|1
1733497560000|2024-12-06 15:06:00|9861.9|9849.9|9861.9|9849.9|9861.9|9849.9|9861.9|9849.9|0
1733497580000|2024-12-06 15:06:20|9861.3|9849.3|9862.2|9850.2|9863.1|9851.1|9861.3|9849.3|0
1733497600000|2024-12-06 15:06:40|9861.1|9849.1|9860.3|9848.3|9862.7|9850.7|9859.9|9847.9|0
1733497620000|2024-12-06 15:07:00|9860.4|9848.4|9860.4|9848.4|9860.4|9848.4|9860.4|9848.4|0
1733497640000|2024-12-06 15:07:20|9865.3|9853.3|9864.7|9852.7|9865.3|9853.3|9864.7|9852.7|12
1733497670000|2024-12-06 15:07:50|9860.2|9848.2|9860.2|9848.2|9860.2|9848.2|9860.2|9848.2|1
1733497680000|2024-12-06 15:08:00|9857.3|9845.3|9854.6|9842.6|9858.3|9846.3|9852.3|9841.9|2
1733497690000|2024-12-06 15:08:10|9854.2|9842.2|9854.6|9842.6|9855|9843|9854.2|9842.2|0
1733497700000|2024-12-06 15:08:20|9854.2|9842.2|9854.6|9842.6|9854.6|9842.6|9854.2|9842.2|0
1733497710000|2024-12-06 15:08:30|9854.2|9842.2|9858.6|9846.6|9858.6|9846.6|9854.2|9842.2|2
1733497720000|2024-12-06 15:08:40|9859.5|9847.5|9859.9|9847.9|9860|9848|9859.5|9847.5|0
1733497740000|2024-12-06 15:09:00|9860|9848|9858.4|9850.4|9860.9|9851.4|9858.3|9848|2
1733497750000|2024-12-06 15:09:10|9858.3|9850.3|9860.2|9848.2|9860.2|9851.2|9858.3|9848.2|2
1733497770000|2024-12-06 15:09:30|9860.4|9848.4|9857.8|9845.8|9860.4|9848.4|9857.8|9845.8|0
1733497790000|2024-12-06 15:09:50|9857.7|9845.7|9855.5|9843.5|9857.7|9845.7|9855.5|9843.5|2
1733497800000|2024-12-06 15:10:00|9853.7|9841.7|9848|9840|9853.7|9841.7|9848|9838.4|6
1733497810000|2024-12-06 15:10:10|9848.4|9840.4|9848.1|9840.1|9848.7|9840.7|9847.7|9839.7|7
1733497820000|2024-12-06 15:10:20|9849|9841|9849|9841|9849|9841|9849|9841|0
1733497830000|2024-12-06 15:10:30|9848.1|9840.1|9848.7|9836.7|9851.3|9843.2|9844.7|9835.2|17
1733497840000|2024-12-06 15:10:40|9847.9|9835.9|9841.5|9833.5|9849|9837|9841.5|9833.5|4
1733497860000|2024-12-06 15:11:00|9841.4|9833.4|9833.8|9821.8|9841.9|9833.9|9830.6|9818.6|26
1733497870000|2024-12-06 15:11:10|9832.6|9824.6|9844.7|9836.7|9845.5|9836.7|9832.6|9822.5|5
1733497880000|2024-12-06 15:11:20|9849.7|9837.7|9853.9|9841.9|9853.9|9843.1|9849.3|9837.3|7
1733497890000|2024-12-06 15:11:30|9848.4|9836.4|9854.5|9842.5|9854.5|9842.5|9848.4|9836.4|3
1733497900000|2024-12-06 15:11:40|9852.7|9846.7|9852|9844|9852.7|9846.7|9849.5|9843.5|2
1733497910000|2024-12-06 15:11:50|9854|9842|9853.4|9841.4|9854|9846.6|9852.6|9841.4|0
1733497920000|2024-12-06 15:12:00|9853|9845|9853|9841|9853.5|9845.5|9851.5|9840.4|1
1733497930000|2024-12-06 15:12:10|9853.4|9841.4|9853.5|9841.5|9853.5|9841.5|9853.4|9841.4|0
1733497940000|2024-12-06 15:12:20|9853|9841|9863.3|9851.3|9864.7|9852.7|9853|9841|2
1733497950000|2024-12-06 15:12:30|9860.9|9848.9|9860.9|9848.9|9861.5|9849.5|9860.9|9848.9|1
1733497960000|2024-12-06 15:12:40|9859.7|9847.7|9852.2|9840.2|9859.7|9847.7|9852.2|9840.2|1
1733497970000|2024-12-06 15:12:50|9851.2|9839.2|9850.4|9838.4|9851.2|9839.2|9848|9836|0
1733497980000|2024-12-06 15:13:00|9846.1|9834.1|9841.3|9829.3|9846.1|9834.1|9841.1|9829.1|2
1733498010000|2024-12-06 15:13:30|9841.4|9829.4|9845.4|9833.4|9845.4|9833.4|9841.4|9829.4|0
1733498020000|2024-12-06 15:13:40|9845.6|9833.6|9845.6|9833.6|9845.6|9833.6|9845.6|9833.6|0
1733498030000|2024-12-06 15:13:50|9846.4|9834.4|9845.1|9833.1|9846.4|9834.4|9844.7|9832.7|2
1733498040000|2024-12-06 15:14:00|9845.5|9833.5|9845.5|9833.5|9845.5|9833.5|9845.5|9833.5|0
1733498050000|2024-12-06 15:14:10|9841.2|9833.2|9844.6|9832.6|9844.8|9833.2|9836.6|9829.1|3
1733498060000|2024-12-06 15:14:20|9840.5|9834.5|9840.7|9834.7|9841.6|9834.7|9840.3|9833.6|0
1733498070000|2024-12-06 15:14:30|9840.2|9834.2|9841.7|9833.7|9841.7|9834.2|9840.2|9833.7|1
1733498090000|2024-12-06 15:14:50|9840.2|9834.2|9840.2|9834.2|9840.2|9834.2|9840.2|9834.2|0
1733498100000|2024-12-06 15:15:00|9840.8|9828.8|9838.6|9826.6|9840.8|9828.8|9835.1|9823.1|2
1733498110000|2024-12-06 15:15:10|9839.5|9827.5|9839.5|9827.5|9839.5|9827.5|9839.5|9827.5|0
1733498120000|2024-12-06 15:15:20|9838.7|9826.7|9835.3|9823.3|9838.7|9826.7|9835.3|9823.3|0
1733498130000|2024-12-06 15:15:30|9835.7|9823.7|9834.8|9822.8|9835.8|9823.8|9834.8|9822.8|0
1733498190000|2024-12-06 15:16:30|9832.1|9824.1|9841|9829|9841.3|9830.7|9829.8|9822.7|10
1733498200000|2024-12-06 15:16:40|9839.8|9831.8|9840|9832|9840|9832|9839.8|9831.8|0
1733498210000|2024-12-06 15:16:50|9835.3|9823.3|9833.3|9825.3|9836|9825.7|9832.9|9822.5|2
1733498230000|2024-12-06 15:17:10|9834.3|9828.3|9836.4|9824.4|9836.4|9828.8|9834.3|9823.5|2
1733498250000|2024-12-06 15:17:30|9836.3|9824.3|9839.3|9827.3|9840.7|9828.7|9835.2|9824.3|3
1733498270000|2024-12-06 15:17:50|9840.4|9828.4|9836.5|9828.5|9840.8|9828.8|9836.5|9826.2|0
1733498280000|2024-12-06 15:18:00|9836.7|9828.7|9850.9|9838.9|9850.9|9838.9|9836.7|9828.7|11
1733498290000|2024-12-06 15:18:10|9851.7|9839.7|9850.9|9838.9|9851.8|9839.8|9850.9|9838.9|0
1733498300000|2024-12-06 15:18:20|9851.4|9839.4|9851.4|9839.4|9851.4|9839.4|9851.4|9839.4|0
1733498330000|2024-12-06 15:18:50|9857.2|9845.2|9859.3|9851.3|9862.2|9851.3|9857.2|9845.2|7
1733498340000|2024-12-06 15:19:00|9860.1|9848.1|9858.9|9846.9|9860.1|9848.1|9858.9|9846.9|1
1733498350000|2024-12-06 15:19:10|9857.9|9845.9|9860|9848|9860|9848|9857.9|9845.9|0
1733498360000|2024-12-06 15:19:20|9862|9850|9862.3|9850.3|9862.3|9850.3|9862|9850|0
1733498380000|2024-12-06 15:19:40|9861|9849|9861|9849|9861|9849|9861|9849|1
1733498390000|2024-12-06 15:19:50|9859.6|9847.6|9859.3|9847.3|9859.6|9847.6|9859.3|9847.3|1
1733498400000|2024-12-06 15:20:00|9854.8|9846.8|9854.8|9846.8|9854.8|9846.8|9854.8|9846.8|0
1733498490000|2024-12-06 15:21:30|9854.3|9842.3|9853.9|9841.9|9855.6|9843.6|9853.9|9841.9|5
1733498500000|2024-12-06 15:21:40|9848.4|9842.4|9848.7|9840.7|9848.7|9842.4|9848.4|9840.7|2
1733498510000|2024-12-06 15:21:50|9848.9|9840.9|9854.1|9842.1|9854.1|9842.1|9848.9|9840.4|2
1733498520000|2024-12-06 15:22:00|9854.3|9842.3|9854.3|9842.3|9854.3|9842.3|9854.3|9842.3|0
1733498530000|2024-12-06 15:22:10|9855.1|9843.1|9864.5|9858.5|9866.1|9858.5|9855.1|9843.1|5
1733498540000|2024-12-06 15:22:20|9870|9858|9863.2|9855.2|9870|9858|9863.2|9853.7|12
1733498550000|2024-12-06 15:22:30|9866.6|9858.6|9874.3|9862.3|9874.3|9862.3|9866.6|9858.6|4
1733498560000|2024-12-06 15:22:40|9874.4|9862.4|9871.9|9859.9|9874.4|9862.4|9871.9|9859.9|0
1733498570000|2024-12-06 15:22:50|9872.2|9860.2|9870.7|9858.7|9872.2|9860.2|9870.5|9858.5|0
1733498580000|2024-12-06 15:23:00|9871.3|9859.3|9871.1|9863.1|9872.6|9863.1|9871.1|9859.3|0
1733498590000|2024-12-06 15:23:10|9871.6|9863.6|9871.6|9863.6|9871.6|9863.6|9871.6|9863.6|0
1733498600000|2024-12-06 15:23:20|9871|9865|9856.2|9844.2|9871.6|9865.6|9856.2|9844.2|4
1733498610000|2024-12-06 15:23:30|9856|9844|9868.5|9856.5|9868.9|9856.9|9854.8|9842.8|1
1733498620000|2024-12-06 15:23:40|9868.7|9856.7|9867.7|9859.7|9869|9859.7|9867.7|9856.7|0
1733498640000|2024-12-06 15:24:00|9868|9860|9866|9858|9871.4|9860|9866|9858|3
1733498650000|2024-12-06 15:24:10|9867.7|9855.7|9866.4|9854.4|9867.7|9855.7|9866.4|9854.4|2
1733498660000|2024-12-06 15:24:20|9862.5|9854.5|9864.7|9852.7|9864.9|9854.5|9859|9851.2|1
1733498680000|2024-12-06 15:24:40|9866.7|9854.7|9865.9|9853.9|9866.7|9854.7|9865.9|9853.9|2
1733498690000|2024-12-06 15:24:50|9867.5|9855.5|9874.5|9862.5|9874.7|9862.7|9866.7|9854.7|9
1733498700000|2024-12-06 15:25:00|9874.9|9862.9|9875.7|9863.7|9875.9|9865.3|9873.3|9862.9|0
1733498710000|2024-12-06 15:25:10|9874.2|9866.2|9874.3|9866.3|9874.3|9866.3|9874.2|9866.2|0
1733498720000|2024-12-06 15:25:20|9874.8|9862.8|9875.8|9863.8|9875.8|9863.8|9874.8|9862.8|1
1733498730000|2024-12-06 15:25:30|9874.2|9866.2|9875|9867|9875|9868.4|9874.2|9866.2|1
1733498740000|2024-12-06 15:25:40|9875.1|9867.1|9883|9871|9883.1|9875.8|9875.1|9867.1|10
1733498750000|2024-12-06 15:25:50|9881.3|9875.3|9893.3|9881.3|9893.6|9881.6|9881.3|9875.3|4
1733498760000|2024-12-06 15:26:00|9892.3|9880.3|9891.1|9879.1|9894.7|9886.7|9891.1|9879.1|11
1733498770000|2024-12-06 15:26:10|9891.5|9879.5|9892.9|9880.9|9892.9|9880.9|9890.6|9878.6|5
1733498780000|2024-12-06 15:26:20|9891.3|9879.3|9889.9|9877.9|9892.5|9880.5|9889.9|9877.9|0
1733498790000|2024-12-06 15:26:30|9890.4|9878.4|9890.4|9878.4|9890.4|9878.4|9890.4|9878.4|1
1733498800000|2024-12-06 15:26:40|9890.3|9878.3|9887.8|9875.8|9890.3|9878.3|9887.8|9875.8|1
1733498810000|2024-12-06 15:26:50|9883.5|9871.5|9884|9872|9884|9872|9883.5|9871.5|0
1733498820000|2024-12-06 15:27:00|9881.3|9873.3|9879|9871|9881.3|9873.3|9878.5|9871|1
1733498830000|2024-12-06 15:27:10|9877.6|9871.6|9887.3|9875.3|9888.4|9876.4|9877.5|9871.5|6
1733498840000|2024-12-06 15:27:20|9888.5|9876.5|9884.8|9872.8|9888.7|9876.7|9884.8|9872.8|0
1733498850000|2024-12-06 15:27:30|9883.3|9871.3|9880.5|9868.5|9883.3|9871.3|9880.5|9868.5|1
1733498860000|2024-12-06 15:27:40|9880.6|9868.6|9882.9|9870.9|9882.9|9870.9|9880.6|9868.6|1
1733498870000|2024-12-06 15:27:50|9881.3|9869.3|9879.3|9867.3|9881.3|9869.3|9878.8|9866.8|1
1733498880000|2024-12-06 15:28:00|9879.4|9867.4|9878.8|9866.8|9879.4|9867.4|9878.6|9866.6|0
1733498890000|2024-12-06 15:28:10|9878.4|9872.8|9878.2|9870.2|9878.4|9872.8|9878.2|9870.2|4
1733498910000|2024-12-06 15:28:30|9876|9870|9882.4|9870.4|9882.4|9870.4|9875.4|9867.4|1
1733498930000|2024-12-06 15:28:50|||||||||1
1733498940000|2024-12-06 15:29:00|9882.5|9870.5|9881.3|9873.3|9882.5|9873.3|9881.3|9870.5|0
1733498950000|2024-12-06 15:29:10|9881.5|9873.5|9890.2|9878.2|9890.2|9878.2|9881.5|9872.4|1
1733498960000|2024-12-06 15:29:20|9889.1|9881.1|9889.1|9881.1|9889.1|9881.1|9889.1|9881.1|0
1733498970000|2024-12-06 15:29:30|9889.2|9881.2|9889.2|9881.2|9889.2|9881.2|9889.2|9881.2|0
1733498980000|2024-12-06 15:29:40|9882.5|9870.5|9882.5|9870.5|9882.5|9870.5|9882.5|9870.5|1
1733498990000|2024-12-06 15:29:50|9882.8|9870.8|9875.4|9863.4|9882.8|9872.3|9875|9863|1
1733499000000|2024-12-06 15:30:00|9874.2|9862.2|9873|9861|9880.9|9868.9|9872.4|9861|8
1733499010000|2024-12-06 15:30:10|9872.1|9860.1|9871.5|9859.5|9872.4|9861|9867.6|9858.4|2
1733499020000|2024-12-06 15:30:20|9872.9|9860.9|9863.6|9851.6|9873.9|9861.9|9863.6|9851.6|7
1733499030000|2024-12-06 15:30:30|9860.1|9852.1|9862.9|9850.9|9864.1|9852.1|9859.9|9850.8|2
1733499040000|2024-12-06 15:30:40|9862.7|9850.7|9862.7|9850.7|9862.7|9850.7|9862.7|9850.7|0
1733499050000|2024-12-06 15:30:50|9861.7|9849.7|9862.5|9850.5|9862.5|9850.5|9856.1|9848.5|2
1733499060000|2024-12-06 15:31:00|9863|9851|9864|9852|9864|9852|9863|9851|3
1733499070000|2024-12-06 15:31:10|9863.7|9851.7|9867.1|9855.1|9867.1|9855.1|9862.1|9850.1|6
1733499080000|2024-12-06 15:31:20|9868.2|9856.2|9870|9858|9870.7|9858.7|9868.2|9856.2|0
1733499090000|2024-12-06 15:31:30|9870.1|9858.1|9871.2|9859.2|9871.2|9859.2|9870.1|9858.1|0
1733499100000|2024-12-06 15:31:40|9875.4|9863.4|9876.4|9864.4|9876.6|9864.6|9875|9863|4
1733499120000|2024-12-06 15:32:00|9876|9864|9877.9|9865.9|9877.9|9865.9|9876|9864|0
1733499130000|2024-12-06 15:32:10|9878|9866|9870.9|9858.9|9878|9866|9869.7|9857.7|3
1733499140000|2024-12-06 15:32:20|9873|9861|9867.4|9859.4|9873|9861|9867.4|9858.6|1
1733499150000|2024-12-06 15:32:30|9867.1|9859.1|9867.1|9859.1|9867.1|9859.1|9867.1|9859.1|0
1733499160000|2024-12-06 15:32:40|9871.4|9859.4|9872.5|9860.5|9872.5|9860.5|9871.4|9859.4|1
1733499170000|2024-12-06 15:32:50|9873.2|9861.2|9873.4|9861.4|9873.4|9861.4|9873.2|9861.2|0
1733499180000|2024-12-06 15:33:00|9873.3|9861.3|9872.6|9860.6|9873.3|9861.3|9872.6|9860.6|0
1733499190000|2024-12-06 15:33:10|9868.7|9856.7|9864.7|9852.7|9868.7|9856.7|9864.7|9852.7|0
1733499210000|2024-12-06 15:33:30|9864.6|9852.6|9863.1|9851.1|9864.6|9852.6|9863.1|9851.1|0
1733499220000|2024-12-06 15:33:40|9863.6|9851.6|9863.7|9851.7|9863.7|9851.7|9863.6|9851.6|5
1733499230000|2024-12-06 15:33:50|9862.5|9850.5|9863|9851|9863|9851|9862.5|9850.5|0
1733499240000|2024-12-06 15:34:00|9863.2|9851.2|9863.2|9851.2|9863.2|9851.2|9863.2|9851.2|0
1733499250000|2024-12-06 15:34:10|9862.5|9850.5|9862.2|9850.2|9862.5|9850.5|9862.2|9850.2|0
1733499260000|2024-12-06 15:34:20|9864.4|9852.4|9866.1|9854.1|9866.1|9854.1|9863.9|9851.9|9
1733499270000|2024-12-06 15:34:30|9866|9854|9866.7|9854.7|9866.7|9854.7|9866|9854|4
1733499300000|2024-12-06 15:35:00|9866.9|9854.9|9866.9|9854.9|9866.9|9854.9|9866.9|9854.9|0
1733499320000|2024-12-06 15:35:20|9865.9|9857.9|9865.9|9857.9|9865.9|9857.9|9865.9|9857.9|0
1733499330000|2024-12-06 15:35:30|9866.8|9854.8|9864.4|9856.4|9866.8|9856.4|9864.4|9854.8|1
1733499350000|2024-12-06 15:35:50|9858.3|9850.3|9846|9834|9858.8|9850.8|9846|9834|13
1733499360000|2024-12-06 15:36:00|9845.5|9833.5|9845.4|9833.4|9845.5|9833.5|9845.4|9833.4|2
1733499380000|2024-12-06 15:36:20|9848|9836|9849.3|9837.3|9849.3|9837.3|9847.9|9835.9|8
1733499390000|2024-12-06 15:36:30|9848.1|9836.1|9836.2|9824.2|9848.1|9837.2|9836.2|9824.2|9
1733499400000|2024-12-06 15:36:40|9836.7|9824.7|9842.6|9830.6|9843.1|9831.1|9836.4|9824.4|6
1733499410000|2024-12-06 15:36:50|9842.2|9830.2|9840.5|9828.5|9843|9831|9840.5|9828.5|0
1733499420000|2024-12-06 15:37:00|9835.8|9827.8|9840.9|9832.9|9842.4|9832.9|9835.8|9827.8|1
1733499430000|2024-12-06 15:37:10|9842.6|9830.6|9849.2|9837.2|9849.2|9837.2|9842.6|9830.6|2
1733499440000|2024-12-06 15:37:20|9848.8|9836.8|9848.6|9836.6|9849|9837|9848.4|9836.4|4
1733499450000|2024-12-06 15:37:30|9849.4|9837.4|9848.6|9836.6|9849.4|9837.4|9848.6|9836.6|0
1733499460000|2024-12-06 15:37:40|9849.4|9837.4|9848.6|9836.6|9849.4|9837.4|9848.6|9836.6|0
1733499490000|2024-12-06 15:38:10|9848.5|9836.5|9848.5|9836.5|9848.5|9836.5|9848.5|9836.5|0
1733499500000|2024-12-06 15:38:20|9848|9836|9847.9|9835.9|9848|9836|9847.9|9835.9|0
1733499520000|2024-12-06 15:38:40|9845.4|9833.4|9845.4|9833.4|9845.4|9833.4|9845.4|9833.4|1
1733499530000|2024-12-06 15:38:50|9845.5|9833.5|9855.5|9843.5|9857.5|9845.5|9845.5|9833.5|3
1733499540000|2024-12-06 15:39:00|9850|9842|9850|9842|9850|9842|9850|9842|0
1733499550000|2024-12-06 15:39:10|9847.8|9841.8|9849.2|9837.2|9849.3|9841.8|9847.7|9837.2|1
1733499560000|2024-12-06 15:39:20|9847.6|9839.6|9847.7|9839.7|9847.7|9839.7|9847.6|9839.6|0
1733499570000|2024-12-06 15:39:30|9849.3|9837.3|9849.3|9837.3|9849.3|9837.3|9849.3|9837.3|1
1733499590000|2024-12-06 15:39:50|9847.6|9835.6|9847.6|9835.6|9847.6|9835.6|9847.2|9835.2|1
1733499600000|2024-12-06 15:40:00|9848|9836|9848|9836|9848|9836|9848|9836|0
1733499610000|2024-12-06 15:40:10|9845.7|9833.7|9844.6|9832.6|9845.7|9833.7|9844.6|9832.6|0
1733499620000|2024-12-06 15:40:20|9842.7|9830.7|9840.4|9828.4|9842.7|9830.7|9840|9828|0
1733499630000|2024-12-06 15:40:30|9839|9827|9835.8|9823.8|9839|9827|9835.3|9823.3|8
1733499640000|2024-12-06 15:40:40|9835.4|9823.4|9835.3|9823.3|9835.4|9823.4|9835.3|9823.3|0
1733499650000|2024-12-06 15:40:50|9835.7|9823.7|9835.7|9823.7|9835.8|9823.8|9835.3|9823.3|0
1733499660000|2024-12-06 15:41:00|9835.8|9823.8|9835.8|9823.8|9835.8|9823.8|9835.8|9823.8|0
1733499680000|2024-12-06 15:41:20|9835.9|9823.9|9835.9|9823.9|9835.9|9823.9|9835.9|9823.9|1
1733499690000|2024-12-06 15:41:30|9835.5|9823.5|9839.8|9827.8|9844.2|9832.2|9835.5|9823.5|5
1733499710000|2024-12-06 15:41:50|9840.8|9828.8|9840.8|9828.8|9840.8|9828.8|9840.8|9828.8|0
1733499720000|2024-12-06 15:42:00|9840.2|9828.2|9836.9|9824.9|9840.2|9828.2|9836.9|9824.9|1
1733499730000|2024-12-06 15:42:10|9836.5|9824.5|9836.5|9824.5|9836.5|9824.5|9836.5|9824.5|0
1733499740000|2024-12-06 15:42:20|9840.2|9828.2|9844.2|9832.2|9846.8|9834.8|9840.2|9828.2|4
1733499790000|2024-12-06 15:43:10|||||||||2
1733499800000|2024-12-06 15:43:20|9845.1|9833.1|9845.1|9833.1|9845.1|9833.1|9845.1|9833.1|1
1733499810000|2024-12-06 15:43:30|9844.4|9832.4|9844.4|9832.4|9844.4|9832.4|9844.4|9832.4|0
1733499820000|2024-12-06 15:43:40|9842.7|9830.7|9842.9|9830.9|9842.9|9830.9|9842.7|9830.7|1
1733499830000|2024-12-06 15:43:50|9843.6|9831.6|9847.6|9835.6|9847.6|9835.6|9843.6|9831.6|0
1733499850000|2024-12-06 15:44:10|9848|9836|9844.9|9832.9|9848|9836|9844.6|9832.6|1
1733499880000|2024-12-06 15:44:40|9844.4|9832.4|9843.7|9831.7|9844.4|9832.4|9843.7|9831.7|4
1733499900000|2024-12-06 15:45:00|9843.9|9831.9|9843.5|9831.5|9843.9|9831.9|9843.4|9831.4|0
1733499920000|2024-12-06 15:45:20|9837.7|9829.7|9835.8|9827.8|9837.7|9829.8|9833.3|9827.3|3
1733499930000|2024-12-06 15:45:30|9841.5|9829.5|9846.6|9838.6|9847.1|9838.6|9841.5|9829.5|2
1733499940000|2024-12-06 15:45:40|9846.2|9838.2|9858.2|9846.2|9858.2|9846.2|9846.1|9838.1|2
1733499950000|2024-12-06 15:45:50|9857.8|9845.8|9857.3|9845.3|9857.8|9845.8|9857.3|9845.3|0
1733499960000|2024-12-06 15:46:00|9857.7|9845.7|9858.5|9846.5|9858.5|9846.5|9857.7|9845.7|0
1733499970000|2024-12-06 15:46:10|9858.8|9846.8|9859.2|9847.2|9859.2|9847.2|9858.8|9846.8|0
1733499990000|2024-12-06 15:46:30|9857.6|9849.6|9857.6|9849.6|9857.6|9849.6|9857.6|9849.6|0
1733500010000|2024-12-06 15:46:50|9859.1|9847.1|9858.3|9846.3|9859.1|9847.1|9858.3|9846.3|4
1733500020000|2024-12-06 15:47:00|9859.2|9847.2|9859.2|9847.2|9859.2|9847.2|9859.2|9847.2|0
1733500030000|2024-12-06 15:47:10|9857.6|9849.6|9859.4|9847.4|9859.4|9851.6|9857.6|9847.4|1
1733500050000|2024-12-06 15:47:30|9859.3|9847.3|9858.4|9846.4|9859.3|9847.3|9858.4|9846.4|2
1733500060000|2024-12-06 15:47:40|9858.3|9846.3|9855.8|9847.8|9858.3|9847.8|9855.8|9846.3|1
1733500070000|2024-12-06 15:47:50|9855.9|9847.9|9855.8|9847.8|9855.9|9847.9|9855.8|9847.8|1
1733500080000|2024-12-06 15:48:00|9856|9848|9857.9|9845.9|9859.6|9848|9854|9845.4|10
1733500090000|2024-12-06 15:48:10|9858.6|9846.6|9857.1|9849.1|9858.6|9849.1|9857|9846.6|0
1733500100000|2024-12-06 15:48:20|9857.6|9849.6|9865.9|9853.9|9865.9|9853.9|9857.6|9849.6|2
1733500110000|2024-12-06 15:48:30|9867.4|9855.4|9866|9854|9867.5|9855.5|9866|9854|0
1733500120000|2024-12-06 15:48:40|9866.8|9854.8|9866|9854|9866.8|9857.3|9864.4|9854|1
1733500130000|2024-12-06 15:48:50|9866.9|9854.9|9865.5|9857.5|9867|9857.5|9864.5|9854.9|1
1733500140000|2024-12-06 15:49:00|9863.4|9855.4|9864.6|9852.6|9864.6|9855.4|9862.9|9852.1|6
1733500150000|2024-12-06 15:49:10|9864.1|9852.1|9848.3|9840.3|9864.1|9852.1|9847.6|9840.2|10
1733500160000|2024-12-06 15:49:20|9846.7|9840.7|9845.3|9833.3|9847.3|9840.7|9842.8|9833.3|2
1733500180000|2024-12-06 15:49:40|9846.9|9834.9|9838.2|9826.2|9847.3|9835.3|9837.9|9826.2|9
1733500190000|2024-12-06 15:49:50|9837.4|9825.4|9835.5|9823.5|9837.4|9827.1|9830.1|9823.5|5
1733500200000|2024-12-06 15:50:00|9831.4|9825.4|9830.6|9818.6|9832.4|9825.4|9830.5|9818.6|2
1733500210000|2024-12-06 15:50:10|9828.9|9820.9|9831.5|9819.5|9831.5|9822|9828.9|9818.5|2
1733500220000|2024-12-06 15:50:20|9829.9|9821.9|9831.6|9819.6|9831.6|9822|9829.9|9819.2|0
1733500230000|2024-12-06 15:50:30|9832|9824|9830.5|9818.5|9832|9824|9830.5|9818.5|6
1733500240000|2024-12-06 15:50:40|9833.1|9821.1|9838.3|9826.3|9838.3|9826.3|9833.1|9821.1|5
1733500250000|2024-12-06 15:50:50|9836|9824|9836.1|9828.1|9836.1|9828.1|9835.8|9823.8|0
1733500260000|2024-12-06 15:51:00|9836.8|9828.8|9835.8|9823.8|9836.9|9828.8|9835.8|9823.8|1
1733500270000|2024-12-06 15:51:10|9837.7|9825.7|9837.9|9825.9|9837.9|9825.9|9837.7|9825.7|0
1733500290000|2024-12-06 15:51:30|9837.8|9825.8|9838.6|9826.6|9838.6|9826.6|9837.8|9825.8|0
1733500300000|2024-12-06 15:51:40|9837.6|9829.6|9837.8|9829.8|9837.8|9829.8|9837.6|9829.6|0
1733500310000|2024-12-06 15:51:50|9837.3|9825.3|9838|9826|9838|9826|9837.2|9825.2|2
1733500320000|2024-12-06 15:52:00|9845.8|9833.8|9852.1|9840.1|9853.4|9841.4|9845.8|9833.8|9
1733500330000|2024-12-06 15:52:10|9854.4|9842.4|9846.6|9834.6|9857.2|9845.2|9846.6|9834.6|0
1733500340000|2024-12-06 15:52:20|9845.7|9833.7|9855.1|9843.1|9856.1|9844.1|9845.7|9833.7|4
1733500350000|2024-12-06 15:52:30|9856.6|9844.6|9851.6|9843.6|9856.8|9844.8|9851.6|9841.3|2
1733500360000|2024-12-06 15:52:40|9851.3|9845.3|9851.6|9845.6|9851.6|9845.6|9851.3|9845.3|0
1733500370000|2024-12-06 15:52:50|9857.6|9846.8|9856.2|9844.2|9858.8|9847.1|9855.1|9844.2|1
1733500380000|2024-12-06 15:53:00|9855|9843|9849.1|9837.1|9855|9843|9848.7|9836.7|1
1733500390000|2024-12-06 15:53:10|9848.8|9836.8|9848.8|9836.8|9849.2|9837.2|9848.7|9836.7|0
1733500400000|2024-12-06 15:53:20|9849.2|9837.2|9847.8|9835.8|9849.2|9837.2|9847.4|9835.4|0
1733500410000|2024-12-06 15:53:30|9847|9835|9847|9835|9847.4|9835.4|9846.9|9834.9|3
1733500420000|2024-12-06 15:53:40|9846.9|9834.9|9846.9|9834.9|9846.9|9834.9|9846.9|9834.9|0
1733500430000|2024-12-06 15:53:50|9846.5|9834.5|9846.5|9834.5|9846.5|9834.5|9846.5|9834.5|0
1733500440000|2024-12-06 15:54:00|9846.4|9834.4|9846.4|9834.4|9846.8|9834.8|9845.9|9833.9|3
1733500450000|2024-12-06 15:54:10|9846.3|9834.3|9846.4|9834.4|9846.4|9834.4|9846.3|9834.3|4
1733500460000|2024-12-06 15:54:20|9842.5|9834.5|9842|9830|9842.5|9834.5|9840.1|9830|5
1733500470000|2024-12-06 15:54:30|9841.4|9829.4|9846.5|9834.5|9846.5|9837|9841.4|9829.4|5
1733500480000|2024-12-06 15:54:40|9844.9|9836.9|9845.5|9837.5|9845.5|9837.5|9844.9|9836.9|0
1733500490000|2024-12-06 15:54:50|9845|9837|9842.5|9830.5|9845|9837|9842|9830|1
1733500500000|2024-12-06 15:55:00|9840.9|9832.9|9840.9|9832.9|9840.9|9832.9|9840.9|9832.9|0
1733500510000|2024-12-06 15:55:10|9841|9833|9844.2|9832.2|9844.2|9833|9841|9831.8|1
1733500520000|2024-12-06 15:55:20|9843.1|9831.1|9843.7|9831.7|9843.7|9831.7|9843.1|9831.1|1
1733500530000|2024-12-06 15:55:30|9843.8|9831.8|9844|9832|9844|9834.8|9842.8|9831.8|0
1733500540000|2024-12-06 15:55:40|9843.9|9837.9|9851.5|9839.5|9852.2|9840.2|9843.9|9836.6|8
1733500550000|2024-12-06 15:55:50|9851.4|9839.4|9845.5|9833.5|9852.8|9840.8|9844.7|9832.7|0
1733500560000|2024-12-06 15:56:00|9844.2|9832.2|9846.3|9834.3|9846.3|9834.3|9844.2|9832.2|0
1733500570000|2024-12-06 15:56:10|9846.6|9834.6|9846.9|9834.9|9847.4|9835.4|9846.6|9834.6|1
1733500580000|2024-12-06 15:56:20|9847.2|9839.2|9847.7|9835.7|9847.7|9839.7|9847.2|9835.3|1
1733500590000|2024-12-06 15:56:30|9844.3|9832.3|9841.6|9833.6|9844.3|9834.8|9841.6|9832.3|0
1733500600000|2024-12-06 15:56:40|9841.3|9833.3|9846.2|9834.2|9846.2|9834.2|9841.3|9833.3|3
1733500610000|2024-12-06 15:56:50|9845|9833|9844.7|9832.7|9845|9833|9844.7|9832.7|0
1733500620000|2024-12-06 15:57:00|9844.5|9832.5|9844|9832|9845|9833|9843.8|9831.8|0
1733500630000|2024-12-06 15:57:10|9844.4|9832.4|9844.8|9832.8|9844.8|9832.8|9844.4|9832.4|0
1733500640000|2024-12-06 15:57:20|||||||||1
1733500650000|2024-12-06 15:57:30|9844.9|9832.9|9844.9|9832.9|9844.9|9832.9|9844.9|9832.9|0
1733500660000|2024-12-06 15:57:40|9844.8|9832.8|9844.8|9832.8|9844.8|9832.8|9844.8|9832.8|0
1733500670000|2024-12-06 15:57:50|9844.9|9832.9|9842|9830|9844.9|9832.9|9841.3|9829.3|4
1733500680000|2024-12-06 15:58:00|9834.4|9822.4|9834.8|9822.8|9834.8|9822.8|9833.1|9821.1|1
1733500690000|2024-12-06 15:58:10|9834.4|9822.4|9833.9|9821.9|9834.4|9822.4|9833.4|9821.4|0
1733500720000|2024-12-06 15:58:40|9830.9|9818.9|9826.5|9814.5|9830.9|9818.9|9826.1|9814.1|4
1733500730000|2024-12-06 15:58:50|9826.1|9814.1|9821.4|9809.4|9826.1|9814.9|9814.7|9808.6|7
1733500740000|2024-12-06 15:59:00|9821.5|9809.5|9820.5|9812.5|9822|9812.5|9820.5|9809.5|2
1733500750000|2024-12-06 15:59:10|9821|9809|9821|9809|9821|9809|9821|9809|0
1733500760000|2024-12-06 15:59:20|9820.6|9808.6|9821|9809|9822.1|9810.1|9820.1|9808.1|3
1733500770000|2024-12-06 15:59:30|9820.3|9808.3|9823.3|9811.3|9827.3|9815.3|9820.1|9808.1|10
1733500780000|2024-12-06 15:59:40|9822.3|9810.3|9816.9|9804.9|9823.1|9811.1|9813|9802.1|12
1733500790000|2024-12-06 15:59:50|9816.8|9804.8|9800.7|9788.7|9816.8|9804.8|9796.1|9784.1|14
1733500800000|2024-12-06 16:00:00|9800.6|9788.6|9797.1|9785.1|9800.6|9788.6|9791.7|9783.2|5
1733500810000|2024-12-06 16:00:10|9798.1|9786.1|9803.4|9791.4|9803.4|9796.2|9798.1|9786.1|3
1733500820000|2024-12-06 16:00:20|9804|9792|9805.8|9793.8|9806.7|9794.7|9804|9792|3
1733500830000|2024-12-06 16:00:30|9808.3|9796.3|9809.4|9801.4|9809.7|9801.4|9807.9|9795.9|0
1733500840000|2024-12-06 16:00:40|9809.8|9801.8|9807.7|9795.7|9809.8|9801.8|9803.8|9793.6|1
1733500850000|2024-12-06 16:00:50|9807.9|9795.9|9808.3|9796.3|9808.6|9796.6|9807.7|9795.7|0
1733500860000|2024-12-06 16:01:00|9809.4|9797.4|9814.9|9802.9|9815.1|9803.1|9809.4|9797.4|7
1733500870000|2024-12-06 16:01:10|9817.8|9805.8|9811.2|9799.2|9817.8|9805.8|9811.2|9799.2|4
1733500880000|2024-12-06 16:01:20|9809.6|9797.6|9809.8|9797.8|9809.8|9798.6|9806.4|9794.4|4
1733500890000|2024-12-06 16:01:30|9817.7|9805.7|9818.2|9806.2|9818.2|9806.2|9817.2|9805.2|2
1733500900000|2024-12-06 16:01:40|9816.9|9804.9|9816.9|9804.9|9816.9|9804.9|9816.9|9804.9|0
1733500910000|2024-12-06 16:01:50|9823.4|9811.4|9823|9811|9823.4|9811.4|9823|9811|0
1733500920000|2024-12-06 16:02:00|9824.6|9812.6|9820.5|9808.5|9825|9813|9820.5|9808.5|0
1733500940000|2024-12-06 16:02:20|9820.9|9808.9|9820.8|9812.8|9820.9|9813.3|9818.9|9808.9|1
1733500950000|2024-12-06 16:02:30|9820.9|9812.9|9825.9|9817.9|9827|9817.9|9820.3|9812.9|3
1733500960000|2024-12-06 16:02:40|9831.8|9819.8|9823.7|9811.7|9831.9|9819.9|9822.2|9810.2|3
1733500970000|2024-12-06 16:02:50|9824.4|9812.4|9824.3|9812.3|9826.9|9814.9|9824.3|9812.3|0
1733500980000|2024-12-06 16:03:00|9823.2|9811.2|9814.7|9802.7|9823.2|9811.2|9814.7|9802.7|2
1733500990000|2024-12-06 16:03:10|9816.7|9804.7|9816.5|9804.5|9818.5|9806.5|9816.5|9804.5|8
1733501000000|2024-12-06 16:03:20|9816.8|9804.8|9818.9|9806.9|9819.6|9807.6|9816.8|9804.8|1
1733501010000|2024-12-06 16:03:30|9816.3|9804.3|9813.5|9801.5|9816.3|9804.3|9813.5|9801.5|1
1733501020000|2024-12-06 16:03:40|9813.4|9801.4|9812.9|9800.9|9813.8|9801.8|9812.9|9800.9|0
1733501040000|2024-12-06 16:04:00|9816.4|9804.4|9818.9|9810.9|9822.9|9810.9|9816.4|9804.4|3
1733501050000|2024-12-06 16:04:10|9818.8|9810.8|9821.2|9809.2|9821.2|9810.8|9818.8|9809.2|0
1733501080000|2024-12-06 16:04:40|9823.4|9811.4|9827.4|9815.4|9827.4|9815.4|9821.8|9811.4|1
1733501090000|2024-12-06 16:04:50|9827.5|9815.5|9828.9|9816.9|9829.9|9817.9|9827.5|9815.5|1
1733501100000|2024-12-06 16:05:00|9829.3|9817.3|9829.4|9817.4|9829.4|9817.4|9829.3|9817.3|0
1733501110000|2024-12-06 16:05:10|9831.2|9819.2|9830|9818|9831.2|9819.2|9830|9818|1
1733501120000|2024-12-06 16:05:20|9827.6|9819.6|9827.6|9819.6|9827.6|9819.6|9827.6|9819.6|1
1733501140000|2024-12-06 16:05:40|9827.3|9819.3|9827|9815|9829.8|9819.3|9827|9815|43
1733501150000|2024-12-06 16:05:50|9827.3|9815.3|9826.7|9814.7|9827.4|9815.4|9820.4|9813.4|1
1733501160000|2024-12-06 16:06:00|9826.8|9814.8|9828.9|9816.9|9828.9|9816.9|9823.3|9813.7|3
1733501170000|2024-12-06 16:06:10|9827.3|9819.3|9831.9|9819.9|9831.9|9819.9|9827.3|9819.3|4
1733501180000|2024-12-06 16:06:20|9831.5|9819.5|9828.5|9816.5|9833|9821|9828.5|9816.5|1
1733501190000|2024-12-06 16:06:30|9829.2|9817.2|9829.4|9817.4|9829.4|9817.4|9829.2|9817.2|0
1733501200000|2024-12-06 16:06:40|9829.6|9817.6|9829.6|9817.6|9829.6|9817.6|9829.6|9817.6|0
1733501210000|2024-12-06 16:06:50|9826|9818|9830.7|9818.7|9830.7|9819|9825|9817.6|3
1733501220000|2024-12-06 16:07:00|9829.3|9817.3|9829.3|9817.3|9829.3|9817.3|9829.3|9817.3|3
1733501230000|2024-12-06 16:07:10|9829.5|9817.5|9832|9820|9832.2|9820.2|9829.5|9817.5|0
1733501240000|2024-12-06 16:07:20|9832.6|9820.6|9831.6|9823.6|9833.5|9823.7|9831|9820.6|2
1733501250000|2024-12-06 16:07:30|9831.1|9823.1|9831.7|9823.7|9831.7|9823.7|9831.1|9823.1|2
1733501260000|2024-12-06 16:07:40|9831.2|9823.2|9831.1|9823.1|9831.2|9823.2|9831.1|9823.1|0
1733501270000|2024-12-06 16:07:50|9831.2|9823.2|9831.7|9823.7|9831.7|9823.7|9831.2|9823.2|1
1733501290000|2024-12-06 16:08:10|9830.3|9818.3|9828|9816|9830.3|9818.3|9828|9816|1
1733501310000|2024-12-06 16:08:30|9828.1|9816.1|9827.7|9819.7|9828.1|9819.7|9825.6|9816|0
1733501320000|2024-12-06 16:08:40|9828.1|9820.1|9828.1|9820.1|9828.1|9820.1|9828.1|9820.1|0
1733501330000|2024-12-06 16:08:50|9827.9|9821.9|9829.1|9817.1|9829.1|9821.9|9827.9|9817.1|2
1733501350000|2024-12-06 16:09:10|9828.1|9816.1|9832.3|9820.3|9832.7|9820.7|9824.9|9815.8|8
1733501360000|2024-12-06 16:09:20|9831.5|9819.5|9831.5|9819.5|9831.5|9819.5|9831.5|9819.5|0
1733501370000|2024-12-06 16:09:30|9831.3|9823.3|9831.3|9823.3|9831.3|9823.3|9831.3|9823.3|0
1733501400000|2024-12-06 16:10:00|9831.4|9823.4|9836.1|9824.1|9836.1|9825.4|9831.4|9823.4|1
1733501410000|2024-12-06 16:10:10|9836.8|9824.8|9835.9|9823.9|9836.9|9824.9|9835.9|9823.9|1
1733501430000|2024-12-06 16:10:30|9832.4|9820.4|9822.8|9814.8|9832.4|9820.5|9822.8|9813.2|10
1733501440000|2024-12-06 16:10:40|9823.2|9815.2|9821.5|9815.5|9823.2|9815.5|9821.5|9815.1|0
1733501450000|2024-12-06 16:10:50|9822|9814|9820.5|9814.5|9822|9814.5|9820.5|9814|2
1733501460000|2024-12-06 16:11:00|9820.1|9814.1|9814.3|9802.3|9820.1|9814.1|9812.7|9802.3|2
1733501470000|2024-12-06 16:11:10|9812.4|9800.4|9811.9|9799.9|9812.8|9800.8|9811.9|9799.9|0
1733501480000|2024-12-06 16:11:20|9808.9|9800.9|9808.4|9800.4|9809.6|9800.9|9808.4|9797.6|1
1733501490000|2024-12-06 16:11:30|9808.8|9800.8|9812.5|9800.5|9812.9|9801.4|9807.4|9800.5|1
1733501500000|2024-12-06 16:11:40|9812|9804|9812|9804|9812|9804|9812|9804|0
1733501510000|2024-12-06 16:11:50|9811.4|9805.4|9811.4|9805.4|9811.4|9805.4|9811.4|9805.4|0
1733501520000|2024-12-06 16:12:00|9811.5|9805.5|9811.5|9805.5|9811.5|9805.5|9811.5|9805.5|0
1733501530000|2024-12-06 16:12:10|9810.2|9802.2|9806|9798|9810.2|9802.2|9806|9798|5
1733501540000|2024-12-06 16:12:20|9805.4|9797.4|9805.2|9797.2|9805.4|9797.4|9805.2|9797.2|1
1733501570000|2024-12-06 16:12:50|9804.4|9796.4|9804.4|9796.4|9804.4|9796.4|9804.4|9796.4|0
1733501580000|2024-12-06 16:13:00|9796.4|9790.4|9794.2|9782.2|9801.6|9792.8|9794.2|9782.2|2
1733501590000|2024-12-06 16:13:10|9793.7|9781.7|9791.8|9783.8|9797.4|9785.4|9791.8|9781.7|2
1733501600000|2024-12-06 16:13:20|9794.6|9782.6|9798.2|9786.2|9798.2|9786.2|9793.6|9782.6|0
1733501610000|2024-12-06 16:13:30|9791.2|9783.2|9797.6|9785.6|9797.6|9785.6|9791.2|9781.2|2
1733501620000|2024-12-06 16:13:40|9796.2|9784.2|9795.3|9783.3|9796.2|9784.2|9795.3|9783.3|0
1733501630000|2024-12-06 16:13:50|9781.6|9773.6|9786.9|9774.9|9786.9|9774.9|9781.6|9773.1|9
1733501640000|2024-12-06 16:14:00|9786.8|9774.8|9776|9768|9786.8|9774.8|9776|9765.9|2
1733501650000|2024-12-06 16:14:10|9775.3|9767.3|9769.5|9761.5|9776.9|9767.7|9769.5|9758.7|6
1733501660000|2024-12-06 16:14:20|9769.2|9761.2|9781.8|9769.8|9783.2|9774.3|9769.2|9761.2|3
1733501670000|2024-12-06 16:14:30|9781.5|9769.5|9781.3|9773.3|9782.5|9773.3|9781.3|9769.5|1
1733501680000|2024-12-06 16:14:40|9782.5|9770.5|9782.5|9770.5|9782.5|9770.5|9782.5|9770.5|0
1733501690000|2024-12-06 16:14:50|9782.9|9770.9|9783.5|9775.5|9786.4|9775.5|9782.9|9770.9|1
1733501700000|2024-12-06 16:15:00|9785.1|9773.1|9781.9|9769.9|9785.1|9775.4|9781.4|9769.4|1
1733501710000|2024-12-06 16:15:10|9781.1|9769.1|9781|9769|9781.1|9771.4|9779.3|9768.6|2
1733501740000|2024-12-06 16:15:40|9779.5|9771.5|9779.5|9771.5|9779.5|9771.5|9779.5|9771.5|0
1733501750000|2024-12-06 16:15:50|9784.4|9772.4|9784.4|9772.4|9784.9|9776.8|9784.4|9772.4|2
1733501760000|2024-12-06 16:16:00|9784.2|9772.2|9784.4|9772.4|9784.4|9772.4|9783.7|9771.7|1
1733501770000|2024-12-06 16:16:10|9784.3|9772.3|9784.3|9772.3|9784.3|9772.3|9784.3|9772.3|0
1733501810000|2024-12-06 16:16:50|9782.8|9776.8|9781.9|9769.9|9783.2|9776.8|9779.6|9769.9|4
1733501820000|2024-12-06 16:17:00|9782|9770|9781.6|9769.6|9782|9770|9781.6|9769.6|0
1733501830000|2024-12-06 16:17:10|9778.7|9770.7|9778.7|9770.7|9778.7|9770.7|9778.7|9770.7|0
1733501840000|2024-12-06 16:17:20|9778.6|9770.6|9781.6|9773.6|9782|9774|9778.6|9770.6|2
1733501850000|2024-12-06 16:17:30|9782|9774|9783|9775|9783.5|9775.7|9781.7|9774|30
1733501860000|2024-12-06 16:17:40|9780.6|9772.6|9779|9773|9781.1|9773.5|9779|9768.5|4
1733501880000|2024-12-06 16:18:00|9779.6|9773.6|9775.1|9769.1|9779.6|9773.6|9775.1|9769|14
1733501890000|2024-12-06 16:18:10|9775|9769|9776.9|9768.9|9781.1|9774.6|9775|9768.9|10
1733501900000|2024-12-06 16:18:20|9777.1|9769.1|9777.1|9769.1|9777.4|9769.4|9777.1|9769.1|6
1733501910000|2024-12-06 16:18:30|9776.9|9768.9|9776.9|9768.9|9776.9|9768.9|9776.9|9768.9|0
1733501920000|2024-12-06 16:18:40|9776.6|9768.6|9776.6|9768.6|9776.6|9768.6|9776.6|9768.6|3
1733501930000|2024-12-06 16:18:50|9774.9|9768.9|9774.9|9768.9|9774.9|9768.9|9774.6|9768.6|0
1733501940000|2024-12-06 16:19:00|9772.8|9766.8|9762.8|9756.8|9781.6|9769.8|9762.8|9756.7|14
1733501950000|2024-12-06 16:19:10|9762.4|9756.4|9769.3|9757.3|9769.3|9757.3|9757.6|9751.6|3
1733501960000|2024-12-06 16:19:20|9768.1|9756.1|9768.4|9756.4|9768.8|9756.8|9767.8|9755.8|0
1733501970000|2024-12-06 16:19:30|9768.3|9756.3|9748.3|9736.3|9768.3|9756.3|9747.7|9736.3|2
1733501980000|2024-12-06 16:19:40|9750.5|9738.5|9760.2|9748.2|9760.2|9748.2|9749.8|9737.8|5
1733501990000|2024-12-06 16:19:50|9761.8|9749.8|9758.6|9746.6|9762.3|9750.3|9750.9|9738.9|2
1733502000000|2024-12-06 16:20:00|9758|9746|9750.3|9738.3|9758|9748.6|9750.3|9738.3|1
1733502010000|2024-12-06 16:20:10|9750.2|9738.2|9748.9|9736.9|9750.2|9738.2|9748.9|9736.9|0
1733502020000|2024-12-06 16:20:20|9748.5|9736.5|9755.3|9743.3|9755.3|9743.3|9743.2|9733.4|5
1733502030000|2024-12-06 16:20:30|9755.8|9743.8|9759.8|9753.8|9761.2|9753.8|9755.4|9743.4|2
1733502050000|2024-12-06 16:20:50|9760.3|9748.3|9761.2|9749.2|9764.4|9752.4|9760.3|9748.3|5
1733502060000|2024-12-06 16:21:00|9761.9|9749.9|9756.9|9744.9|9761.9|9749.9|9756.7|9744.7|2
1733502070000|2024-12-06 16:21:10|9757.3|9745.3|9761.3|9753.3|9761.3|9753.3|9755.4|9744.2|1
1733502080000|2024-12-06 16:21:20|9762.3|9754.3|9780.3|9768.3|9780.3|9768.3|9762.3|9754.3|6
1733502090000|2024-12-06 16:21:30|9778.7|9770.7|9767.2|9755.2|9778.7|9770.7|9765.7|9753.7|29
1733502100000|2024-12-06 16:21:40|9767.4|9755.4|9769.9|9761.9|9771.6|9761.9|9767.4|9755.4|1
1733502110000|2024-12-06 16:21:50|9771.6|9759.6|9768.2|9756.2|9772.3|9760.3|9767.3|9756.2|1
1733502120000|2024-12-06 16:22:00|9767.9|9755.9|9758.9|9746.9|9768.3|9756.3|9757.8|9745.8|5
1733502130000|2024-12-06 16:22:10|9757.8|9745.8|9757.9|9745.9|9757.9|9745.9|9757.8|9745.8|0
1733502140000|2024-12-06 16:22:20|9758.3|9746.3|9761.8|9749.8|9761.8|9749.8|9758.3|9746.3|1
1733502150000|2024-12-06 16:22:30|9763.5|9751.5|9766.8|9754.8|9766.8|9754.8|9762.8|9750.8|1
1733502160000|2024-12-06 16:22:40|9764.8|9752.8|9765.7|9753.7|9765.7|9753.7|9764.2|9752.2|0
1733502170000|2024-12-06 16:22:50|9763.4|9751.4|9752|9744|9763.4|9751.4|9751.8|9743.8|5
1733502180000|2024-12-06 16:23:00|9752.4|9744.4|9762.1|9750.1|9765.8|9753.8|9751.5|9743.5|13
1733502190000|2024-12-06 16:23:10|9763.7|9751.7|9765.2|9753.2|9766|9754|9763.7|9751.7|0
1733502200000|2024-12-06 16:23:20|9765.1|9753.1|9762.2|9750.2|9765.1|9753.1|9755.5|9748.1|6
1733502210000|2024-12-06 16:23:30|9763.2|9751.2|9761.4|9749.4|9763.2|9751.2|9760.6|9748.6|13
1733502220000|2024-12-06 16:23:40|9762.5|9750.5|9762.2|9750.2|9763|9751|9761.4|9749.4|1
1733502230000|2024-12-06 16:23:50|9762.4|9750.4|9761.5|9749.5|9762.4|9750.4|9760.7|9748.7|3
1733502240000|2024-12-06 16:24:00|9761.9|9749.9|9759.8|9751.8|9762|9752.4|9759.8|9749.1|3
1733502250000|2024-12-06 16:24:10|9759.1|9751.1|9757.4|9749.4|9759.1|9751.1|9757.4|9749.4|3
1733502260000|2024-12-06 16:24:20|9758.1|9750.1|9758.1|9750.1|9758.1|9751.5|9757.5|9750|0
1733502270000|2024-12-06 16:24:30|9758|9750|9754.4|9742.4|9758|9750|9754.1|9742.1|8
1733502280000|2024-12-06 16:24:40|9754|9742|9753.4|9745.4|9754.8|9745.8|9753.3|9742|1
1733502290000|2024-12-06 16:24:50|9753.8|9745.8|9751.5|9743.5|9753.8|9745.8|9751.2|9743.5|2
1733502300000|2024-12-06 16:25:00|9753.1|9741.1|9751.6|9743.6|9753.1|9743.6|9751.6|9741.1|1
1733502310000|2024-12-06 16:25:10|9751.5|9743.5|9751.9|9743.9|9751.9|9743.9|9751.5|9743.5|1
1733502320000|2024-12-06 16:25:20|9753.1|9741.1|9749.1|9741.1|9753.1|9741.5|9749.1|9739.8|1
1733502330000|2024-12-06 16:25:30|9747.6|9741.6|9744.5|9732.5|9747.6|9741.6|9742.7|9732.4|55
1733502340000|2024-12-06 16:25:40|9741.3|9729.3|9730.4|9722.4|9741.3|9729.3|9729.7|9721.4|17
1733502350000|2024-12-06 16:25:50|9734.1|9722.1|9728.5|9716.5|9734.2|9724.7|9728.5|9716.5|6
1733502360000|2024-12-06 16:26:00|9728.3|9716.3|9724.5|9712.5|9730.9|9720.6|9724.5|9712.5|7
1733502370000|2024-12-06 16:26:10|9725.1|9713.1|9724|9712|9726.5|9719.1|9721.6|9712|4
1733502380000|2024-12-06 16:26:20|9722.6|9716.6|9726|9714|9726|9716.9|9722.4|9714|2
1733502390000|2024-12-06 16:26:30|9724.2|9718.2|9724.4|9712.4|9725.9|9718.2|9723.9|9711.9|3
1733502400000|2024-12-06 16:26:40|9724.9|9712.9|9720.9|9712.9|9724.9|9713.6|9720.9|9712|3
1733502410000|2024-12-06 16:26:50|9720.5|9712.5|9705.9|9693.9|9723.4|9712.5|9705.9|9693.9|11
1733502420000|2024-12-06 16:27:00|9706.3|9694.3|9714.2|9702.2|9714.2|9702.2|9706.2|9694.2|5
1733502430000|2024-12-06 16:27:10|9715.2|9703.2|9709.8|9697.8|9715.7|9703.7|9709.8|9697.8|1
1733502440000|2024-12-06 16:27:20|9708.8|9696.8|9713.1|9701.1|9715.1|9703.1|9708.8|9696.8|2
1733502450000|2024-12-06 16:27:30|9712.7|9700.7|9715.8|9703.8|9716.6|9704.6|9712.7|9700.7|1
1733502460000|2024-12-06 16:27:40|9715.1|9703.1|9712.1|9704.1|9715.1|9704.1|9712.1|9701.9|0
1733502470000|2024-12-06 16:27:50|9712.6|9704.6|9713.5|9701.5|9713.8|9704.6|9712.2|9701.5|2
1733502480000|2024-12-06 16:28:00|9713.4|9701.4|9710.1|9702.1|9713.4|9702.5|9710.1|9700.9|1
1733502490000|2024-12-06 16:28:10|9710.2|9698.2|9710.3|9698.3|9710.3|9698.3|9710.2|9698.2|1
1733502510000|2024-12-06 16:28:30|9710.7|9698.7|9709.4|9701.4|9710.7|9701.4|9709.4|9698.7|0
1733502520000|2024-12-06 16:28:40|9709.6|9701.6|9713.8|9701.8|9720.5|9710.8|9709.6|9701.6|4
1733502530000|2024-12-06 16:28:50|9713|9701|9710.3|9702.3|9713|9702.3|9710.3|9700.8|0
1733502550000|2024-12-06 16:29:10|9710.2|9702.2|9713.9|9705.9|9714.1|9705.9|9710.2|9702.1|3
1733502560000|2024-12-06 16:29:20|9714.8|9706.8|9714.4|9706.4|9714.8|9706.8|9714|9706|2
1733502570000|2024-12-06 16:29:30|9719.9|9707.9|9719.9|9707.9|9719.9|9707.9|9718.8|9706.8|4
1733502580000|2024-12-06 16:29:40|9723.7|9711.7|9720|9708|9723.7|9711.7|9720|9708|2
1733502590000|2024-12-06 16:29:50|9719.3|9707.3|9712.8|9700.8|9719.8|9707.8|9712.1|9700.8|4
1733502600000|2024-12-06 16:30:00|9710|9702|9716.4|9704.4|9717.2|9705.2|9707.4|9695.4|2
1733502610000|2024-12-06 16:30:10|9716.5|9704.5|9714|9702|9716.5|9704.5|9713.5|9701.5|0
1733502620000|2024-12-06 16:30:20|9713.5|9701.5|9713.7|9701.7|9713.9|9701.9|9713.5|9701.5|0
1733502630000|2024-12-06 16:30:30|9712.4|9700.4|9714.4|9702.4|9716|9704|9712.4|9700.4|2
1733502640000|2024-12-06 16:30:40|9715.2|9703.2|9714.8|9702.8|9716.3|9704.3|9714.8|9702.8|0
1733502650000|2024-12-06 16:30:50|9718.8|9706.8|9713.4|9701.4|9719|9707|9713.3|9701.3|2
1733502660000|2024-12-06 16:31:00|9713.2|9701.2|9706.1|9698.1|9713.2|9701.2|9706.1|9696.8|3
1733502670000|2024-12-06 16:31:10|9705.9|9697.9|9718.3|9706.3|9718.7|9706.7|9705.9|9697.9|1
1733502680000|2024-12-06 16:31:20|9718.8|9706.8|9724.9|9712.9|9724.9|9712.9|9717|9706.8|8
1733502690000|2024-12-06 16:31:30|9724.8|9712.8|9724.3|9712.3|9739.8|9727.8|9723.4|9711.4|12
1733502700000|2024-12-06 16:31:40|9727.8|9715.8|9749.7|9737.7|9749.7|9737.7|9727.8|9715.8|4
1733502710000|2024-12-06 16:31:50|9749.4|9737.4|9736|9724|9749.4|9737.4|9734.1|9722.1|5
1733502720000|2024-12-06 16:32:00|9735.6|9723.6|9737.3|9725.3|9737.3|9725.3|9734.1|9722.1|1
1733502730000|2024-12-06 16:32:10|9737.4|9725.4|9745.7|9733.7|9745.7|9733.7|9737.4|9725.4|4
1733502740000|2024-12-06 16:32:20|9744.7|9736.7|9747.8|9735.8|9753.5|9741.5|9744.5|9732.5|1
1733502750000|2024-12-06 16:32:30|9747.7|9735.7|9747.7|9735.7|9747.7|9735.7|9747.7|9735.7|0
1733502760000|2024-12-06 16:32:40|9748.9|9736.9|9749.3|9737.3|9749.4|9737.4|9748.9|9736.9|0
1733502770000|2024-12-06 16:32:50|9747|9735|9747|9735|9747|9735|9747|9735|0
1733502780000|2024-12-06 16:33:00|9746.2|9734.2|9745.6|9733.6|9751.2|9739.2|9745.6|9733.6|1
1733502790000|2024-12-06 16:33:10|9744.8|9732.8|9750.6|9738.6|9751.1|9739.1|9744.7|9732.7|2
1733502800000|2024-12-06 16:33:20|9752.8|9740.8|9756|9744|9756|9744|9751.5|9739.5|15
1733502810000|2024-12-06 16:33:30|9756.1|9744.1|9762.8|9750.8|9766.8|9754.8|9756.1|9744.1|5
1733502820000|2024-12-06 16:33:40|9761.9|9749.9|9765.7|9757.7|9765.8|9759.8|9761.6|9749.6|3
1733502830000|2024-12-06 16:33:50|9765.5|9759.5|9775.7|9763.7|9780.1|9768.1|9765.5|9758.6|2
1733502840000|2024-12-06 16:34:00|9775.3|9763.3|9767.8|9755.8|9775.3|9763.3|9764.7|9752.7|1
1733502850000|2024-12-06 16:34:10|9767.9|9755.9|9767.9|9755.9|9767.9|9755.9|9767.9|9755.9|0
1733502860000|2024-12-06 16:34:20|9768.7|9756.7|9764.9|9752.9|9771.7|9759.7|9764.9|9752.9|3
1733502870000|2024-12-06 16:34:30|9765.3|9753.3|9765.3|9757.3|9766.4|9757.3|9765.3|9753.3|3
1733502880000|2024-12-06 16:34:40|9766.3|9754.3|9773|9761|9773|9761|9765.1|9754.1|6
1733502890000|2024-12-06 16:34:50|9772.6|9760.6|9769|9761|9772.6|9761|9769|9760.6|0
1733502900000|2024-12-06 16:35:00|9768.5|9760.5|9768.5|9760.5|9768.5|9760.5|9768.5|9760.5|0
1733502910000|2024-12-06 16:35:10|9769.1|9761.1|9769.1|9761.1|9769.1|9761.1|9769.1|9761.1|0
1733502920000|2024-12-06 16:35:20|||||||||1
1733502930000|2024-12-06 16:35:30|9774.1|9762.1|9772.8|9764.8|9774.1|9764.8|9772.8|9762.1|1
1733502940000|2024-12-06 16:35:40|9773.1|9765.1|9773.6|9761.6|9773.6|9765.1|9773.1|9761.6|1
1733502950000|2024-12-06 16:35:50|9772.5|9764.5|9774.1|9762.1|9774.1|9764.5|9771.8|9759.8|2
1733502960000|2024-12-06 16:36:00|9773|9761|9769.4|9761.4|9773|9761.4|9769.4|9761|1
1733502970000|2024-12-06 16:36:10|9769.6|9761.6|9766.7|9758.7|9769.6|9761.6|9766.7|9758.7|1
1733502980000|2024-12-06 16:36:20|9765.7|9757.7|9767.2|9755.2|9773|9761|9763.7|9754.1|9
1733502990000|2024-12-06 16:36:30|9767.6|9755.6|9766.3|9758.3|9767.6|9758.3|9766.3|9755.6|0
1733503000000|2024-12-06 16:36:40|9766.9|9758.9|9766.9|9758.9|9766.9|9758.9|9766.9|9758.9|0
1733503010000|2024-12-06 16:36:50|9762.7|9756.7|9754.2|9748.2|9763|9756.7|9753.8|9745.3|13
1733503020000|2024-12-06 16:37:00|9753.7|9741.7|9747.7|9739.7|9753.7|9742.2|9745.2|9737.7|5
1733503030000|2024-12-06 16:37:10|9747.3|9739.3|9742.2|9734.2|9747.3|9739.7|9741.7|9733.4|5
1733503040000|2024-12-06 16:37:20|9740.3|9728.3|9739.9|9727.9|9740.3|9728.3|9739.9|9727.9|1
1733503050000|2024-12-06 16:37:30|9739.2|9727.2|9735.3|9723.3|9739.2|9727.2|9731.2|9719.2|6
1733503070000|2024-12-06 16:37:50|9734.9|9722.9|9722.6|9710.6|9734.9|9722.9|9721.3|9709.3|2
1733503080000|2024-12-06 16:38:00|9722.7|9710.7|9709.8|9703.8|9723.4|9711.4|9709.8|9703.5|11
1733503090000|2024-12-06 16:38:10|9711.2|9703.2|9710.7|9698.7|9712.8|9703.2|9708.3|9696.7|6
1733503100000|2024-12-06 16:38:20|9711.8|9699.8|9715.2|9703.2|9715.2|9704.8|9710.7|9699.7|5
1733503110000|2024-12-06 16:38:30|9715.7|9703.7|9710.6|9698.6|9715.7|9704.1|9710.2|9698.2|2
1733503120000|2024-12-06 16:38:40|9709.2|9697.2|9707.8|9695.8|9709.2|9697.2|9707.7|9695.7|1
1733503130000|2024-12-06 16:38:50|9708.9|9696.9|9709.2|9697.2|9709.2|9697.2|9708.8|9696.8|0
1733503140000|2024-12-06 16:39:00|9707.6|9699.6|9714.4|9706.4|9714.4|9706.4|9707.6|9699.6|2
1733503150000|2024-12-06 16:39:10|9722.6|9710.6|9719.6|9707.6|9722.9|9716.1|9719.6|9707.6|8
1733503160000|2024-12-06 16:39:20|9716.1|9704.1|9713.4|9701.4|9716.1|9704.1|9713.4|9701.4|2
1733503170000|2024-12-06 16:39:30|9715|9703|9716.6|9704.6|9716.6|9704.6|9715|9703|0
1733503180000|2024-12-06 16:39:40|9718.6|9706.6|9718.6|9706.6|9718.6|9706.6|9718.6|9706.6|1
1733503190000|2024-12-06 16:39:50|9717.1|9705.1|9716.2|9704.2|9718.9|9706.9|9713.6|9701.6|2
1733503200000|2024-12-06 16:40:00|9715.3|9703.3|9714.9|9702.9|9716.2|9704.2|9714.9|9702.9|0
1733503210000|2024-12-06 16:40:10|9713.7|9705.7|9730.3|9718.3|9730.3|9718.3|9713.7|9705.7|4
1733503220000|2024-12-06 16:40:20|9731.1|9719.1|9730.8|9718.8|9731.2|9719.2|9729.3|9717.3|1
1733503230000|2024-12-06 16:40:30|9729.3|9721.3|9736.3|9728.3|9737.9|9728.3|9729.3|9721.3|2
1733503240000|2024-12-06 16:40:40|9736.8|9728.8|9740.9|9732.9|9741.9|9732.9|9736.8|9728.8|1
1733503250000|2024-12-06 16:40:50|9740.3|9734.3|9742.4|9736.4|9742.9|9736.4|9740.3|9734.3|3
1733503260000|2024-12-06 16:41:00|9744.3|9732.3|9731.2|9719.2|9744.3|9732.3|9731.1|9719.1|14
1733503270000|2024-12-06 16:41:10|9730.9|9718.9|9730.6|9718.6|9731.3|9719.3|9729.7|9717.7|2
1733503290000|2024-12-06 16:41:30|9731.1|9719.1|9735.4|9723.4|9735.4|9723.4|9730.1|9718.1|17
1733503300000|2024-12-06 16:41:40|9735.7|9723.7|9735.2|9727.2|9736.2|9727.2|9734.6|9723.7|0
1733503310000|2024-12-06 16:41:50|9733.3|9721.3|9733.1|9721.1|9733.3|9721.3|9733.1|9721.1|3
1733503320000|2024-12-06 16:42:00|9730.6|9722.6|9733.7|9721.7|9733.7|9722.6|9730.6|9721.7|0
1733503330000|2024-12-06 16:42:10|9735.1|9723.1|9735.6|9723.6|9735.6|9723.6|9735.1|9723.1|1
1733503350000|2024-12-06 16:42:30|9735.7|9723.7|9736.1|9724.1|9736.1|9724.1|9735.7|9723.7|1
1733503360000|2024-12-06 16:42:40|9734.4|9726.4|9730.7|9718.7|9734.7|9726.7|9725.7|9713.7|7
1733503370000|2024-12-06 16:42:50|9730.3|9718.3|9731.9|9719.9|9731.9|9719.9|9730.3|9718.3|0
1733503380000|2024-12-06 16:43:00|9726.5|9718.5|9729.4|9717.4|9729.4|9718.5|9726.5|9716.9|4
1733503390000|2024-12-06 16:43:10|9730.5|9718.5|9732|9724|9732.8|9724|9730.5|9718.5|3
1733503400000|2024-12-06 16:43:20|9737.7|9725.7|9733.5|9725.5|9737.7|9725.7|9733.5|9724.5|4
1733503410000|2024-12-06 16:43:30|9735.9|9723.9|9730|9718|9735.9|9723.9|9730|9718|1
1733503420000|2024-12-06 16:43:40|9729.2|9717.2|9720.5|9712.5|9729.2|9717.2|9720.5|9712.2|4
1733503430000|2024-12-06 16:43:50|9727.7|9715.7|9727.7|9715.7|9727.7|9715.7|9727.7|9715.7|1
1733503440000|2024-12-06 16:44:00|9727.9|9715.9|9716.9|9704.9|9727.9|9715.9|9716|9704|4
1733503450000|2024-12-06 16:44:10|9713.5|9701.5|9713.9|9701.9|9713.9|9701.9|9713.5|9701.5|4
1733503460000|2024-12-06 16:44:20|9710.8|9702.8|9716|9704|9717|9705|9710.7|9702.7|2
1733503470000|2024-12-06 16:44:30|9721|9709|9723.8|9711.8|9723.8|9711.8|9721|9709|3
1733503480000|2024-12-06 16:44:40|9723.5|9711.5|9722.4|9710.4|9724.4|9712.4|9722|9710|0
1733503490000|2024-12-06 16:44:50|9722.9|9710.9|9719.2|9711.2|9723.9|9711.9|9719.2|9710.4|0
1733503500000|2024-12-06 16:45:00|9719|9711|9714.7|9708.7|9719.5|9711|9714.7|9705.8|2
1733503510000|2024-12-06 16:45:10|9714.9|9706.9|9714.9|9706.9|9714.9|9706.9|9714.9|9706.9|1
1733503530000|2024-12-06 16:45:30|9716.2|9704.2|9716.2|9704.2|9716.2|9704.2|9716.2|9704.2|1
1733503540000|2024-12-06 16:45:40|9710.7|9702.7|9709.2|9701.2|9710.7|9702.7|9709.2|9701.2|0
1733503550000|2024-12-06 16:45:50|9713.2|9700|9712|9700|9713.2|9700|9712|9700|1
1733503560000|2024-12-06 16:46:00|9711|9703|9708.9|9700.9|9711|9703|9699.4|9693.4|12
1733503570000|2024-12-06 16:46:10|9709.2|9701.2|9709|9701|9711.8|9702.7|9709|9699.8|2
1733503580000|2024-12-06 16:46:20|9708.9|9700.9|9705.8|9697.8|9708.9|9700.9|9702.3|9696.3|4
1733503590000|2024-12-06 16:46:30|9706.3|9698.3|9728.2|9716.2|9732.5|9722.3|9706.3|9698.3|15
1733503600000|2024-12-06 16:46:40|9729|9717|9731.6|9719.6|9731.6|9719.6|9729|9717|2
1733503610000|2024-12-06 16:46:50|9731.7|9719.7|9739.9|9731.9|9747|9735|9731.7|9719.7|18
1733503620000|2024-12-06 16:47:00|9740|9732|9745.6|9737.6|9747.1|9739.3|9740|9732|6
1733503630000|2024-12-06 16:47:10|9751.5|9739.5|9751.1|9739.1|9754.1|9742.1|9747.8|9735.8|9
1733503640000|2024-12-06 16:47:20|9746.3|9734.3|9746.4|9734.4|9748.5|9736.5|9746.3|9734.3|4
1733503650000|2024-12-06 16:47:30|9746.1|9734.1|9743.8|9731.8|9746.1|9734.1|9743.8|9731.8|1
1733503660000|2024-12-06 16:47:40|9743.3|9731.3|9741.4|9729.4|9746|9734|9736.6|9728.4|16
1733503670000|2024-12-06 16:47:50|9741.3|9729.3|9736.8|9724.8|9741.9|9729.9|9733.4|9721.4|16
1733503680000|2024-12-06 16:48:00|9737.1|9725.1|9739.2|9731.2|9742.7|9731.2|9733.5|9721.5|39
1733503690000|2024-12-06 16:48:10|9739.1|9731.1|9739.9|9727.9|9743.6|9734.5|9736.3|9724.3|56
1733503700000|2024-12-06 16:48:20|9738.3|9730.3|9747.7|9739.7|9751.3|9741.8|9735.3|9725.7|25
1733503710000|2024-12-06 16:48:30|9745.3|9739.3|9756.3|9748.3|9756.7|9748.7|9744.3|9737.1|39
1733503720000|2024-12-06 16:48:40|9756.6|9748.6|9754.4|9746.4|9756.7|9748.7|9752.7|9743.7|38
1733503730000|2024-12-06 16:48:50|9754.8|9746.8|9761.5|9753.5|9764.7|9757.4|9754.8|9746.8|11
1733503740000|2024-12-06 16:49:00|9760|9752|9764.3|9756.3|9764.3|9756.3|9755.4|9743.4|41
1733503750000|2024-12-06 16:49:10|9766.6|9758.6|9771|9763|9772.3|9763.3|9761.8|9752.9|47
1733503760000|2024-12-06 16:49:20|9773.1|9767.1|9777.5|9771.5|9778|9771.5|9769|9761|44
1733503770000|2024-12-06 16:49:30|9777.4|9771.4|9771.7|9765.7|9777.4|9771.4|9771.2|9763.1|20
1733503780000|2024-12-06 16:49:40|9771.3|9765.3|9775.9|9767.9|9778.7|9771.3|9771.3|9765.3|15
1733503790000|2024-12-06 16:49:50|9773.9|9767.7|9770.1|9758.1|9775.1|9767.7|9767|9757.1|40
1733503800000|2024-12-06 16:50:00|9770|9758|9768.4|9760.4|9777.5|9767.1|9768|9758|6
1733503810000|2024-12-06 16:50:10|9765.9|9759.9|9768.5|9760.5|9770.1|9760.5|9764.3|9756.3|12
1733503820000|2024-12-06 16:50:20|9768.8|9760.8|9771.4|9759.4|9771.4|9761.8|9768.8|9759.4|6
1733503830000|2024-12-06 16:50:30|9769.8|9761.8|9771.4|9759.4|9771.4|9761.8|9769.6|9759.4|4
1733503840000|2024-12-06 16:50:40|9769|9761|9768.8|9760.8|9769|9761|9768.8|9760.8|1
1733503850000|2024-12-06 16:50:50|9767|9761|9766.8|9760.8|9768.3|9761|9766.8|9760.3|4
1733503860000|2024-12-06 16:51:00|9767|9755|9764.2|9756.2|9767.4|9756.2|9759.8|9753.3|13
1733503870000|2024-12-06 16:51:10|9762|9756|9768.4|9756.4|9768.4|9756.4|9761.4|9754.5|4
1733503880000|2024-12-06 16:51:20|9767.9|9755.9|9761.3|9755.3|9768.9|9759.3|9761.3|9754|8
1733503890000|2024-12-06 16:51:30|9760|9754|9748.8|9740.8|9760|9754|9748.5|9739.3|18
1733503900000|2024-12-06 16:51:40|9747.2|9741.2|9755.3|9743.3|9755.6|9745.2|9746.3|9740.3|7
1733503910000|2024-12-06 16:51:50|9755.4|9743.4|9751.3|9743.3|9755.4|9743.4|9747.2|9741.2|4
1733503920000|2024-12-06 16:52:00|9751.8|9743.8|9754.5|9746.5|9758.9|9747.9|9751.8|9743|5
1733503930000|2024-12-06 16:52:10|9754.6|9746.6|9761|9749|9763|9757|9754.6|9746.6|7
1733503940000|2024-12-06 16:52:20|9756.1|9748.1|9756.1|9748.1|9756.1|9748.1|9756.1|9748.1|2
1733503950000|2024-12-06 16:52:30|9758.7|9746.7|9759.2|9747.2|9759.2|9748.8|9756.8|9746.4|9
1733503960000|2024-12-06 16:52:40|9759.9|9747.9|9756.8|9748.8|9759.9|9749.5|9756.8|9747.9|2
1733503970000|2024-12-06 16:52:50|9763|9751|9762.5|9750.5|9765.4|9753.4|9762.3|9750.3|14
1733503980000|2024-12-06 16:53:00|9760.2|9748.2|9764.2|9756.2|9764.2|9756.2|9759.3|9747.3|10
1733503990000|2024-12-06 16:53:10|9769.3|9757.3|9772.7|9760.7|9774.8|9766.7|9769.3|9757.3|8
1733504000000|2024-12-06 16:53:20|9773|9761|9773.7|9761.7|9774.5|9762.5|9772.6|9760.6|3
1733504010000|2024-12-06 16:53:30|9770.1|9762.1|9769.2|9757.2|9771.6|9762.1|9768.2|9757.2|3
1733504020000|2024-12-06 16:53:40|9769.3|9757.3|9767.1|9755.1|9773.4|9761.4|9766.5|9754.5|14
1733504030000|2024-12-06 16:53:50|9766|9754|9762|9750|9766|9754|9758.5|9748.7|8
1733504040000|2024-12-06 16:54:00|9762.1|9750.1|9760.2|9748.2|9762.1|9750.1|9760.1|9748.1|4
1733504050000|2024-12-06 16:54:10|9760.1|9748.1|9757.1|9749.1|9760.1|9749.1|9756.8|9746.1|4
1733504060000|2024-12-06 16:54:20|9759.4|9747.4|9760.2|9748.2|9761|9751.2|9754.6|9747.4|8
1733504070000|2024-12-06 16:54:30|9760|9748|9756.9|9748.9|9760.4|9748.9|9756.9|9747.7|3
1733504080000|2024-12-06 16:54:40|9757.7|9749.7|9757.6|9749.6|9757.7|9751.1|9757|9749.1|9
1733504090000|2024-12-06 16:54:50|9758.1|9750.1|9759.9|9751.9|9762.3|9751.9|9757.1|9747.8|5
1733504100000|2024-12-06 16:55:00|9760.5|9752.5|9756.9|9748.9|9761|9752.6|9756.9|9748.9|5
1733504110000|2024-12-06 16:55:10|9755.1|9749.1|9755.4|9749.4|9755.5|9749.5|9755.1|9749.1|6
1733504120000|2024-12-06 16:55:20|||||||||2
1733504130000|2024-12-06 16:55:30|9755.5|9749.5|9756|9748|9756.1|9749.5|9755.4|9748|14
1733504140000|2024-12-06 16:55:40|9761.2|9749.2|9756.5|9748.5|9761.2|9749.2|9756.5|9748.5|10
1733504150000|2024-12-06 16:55:50|9756.1|9750.1|9757|9749|9757.1|9750.1|9756.1|9749|1
1733504160000|2024-12-06 16:56:00|9755.6|9749.6|9754.7|9748.7|9756.2|9749.6|9754.7|9748.2|23
1733504170000|2024-12-06 16:56:10|9757.4|9751.4|9757.8|9749.8|9759.2|9751.4|9757.4|9747.2|6
1733504180000|2024-12-06 16:56:20|9758.5|9750.5|9758.9|9752.9|9762.8|9752.9|9754.9|9748|31
1733504190000|2024-12-06 16:56:30|9759|9753|9752.6|9740.6|9759|9753|9752.6|9740.6|8
1733504200000|2024-12-06 16:56:40|9749.7|9741.7|9749.6|9741.6|9749.7|9741.7|9749.5|9741.5|7
1733504210000|2024-12-06 16:56:50|9751.9|9743.9|9753|9741|9754|9743.9|9751.9|9740.9|8
1733504220000|2024-12-06 16:57:00|9750.3|9742.3|9757.7|9745.7|9757.7|9745.7|9747.1|9741.1|26
1733504230000|2024-12-06 16:57:10|9757.3|9745.3|9756|9744|9758.4|9746.4|9756|9744|2
1733504240000|2024-12-06 16:57:20|9757.5|9745.5|9755.5|9747.5|9758.1|9747.5|9755.5|9745.5|4
1733504250000|2024-12-06 16:57:30|9755.9|9747.9|9756.2|9744.2|9757.4|9747.9|9755.4|9743.4|11
1733504260000|2024-12-06 16:57:40|9756.6|9744.6|9755.3|9743.3|9757.6|9745.6|9749.9|9740.7|9
1733504270000|2024-12-06 16:57:50|9756.5|9744.5|9756.6|9744.6|9756.6|9744.6|9756.5|9744.5|11
1733504280000|2024-12-06 16:58:00|9757.4|9745.4|9760.6|9748.6|9760.6|9748.7|9755|9745.4|6
1733504290000|2024-12-06 16:58:10|9761.8|9749.8|9761|9749|9762|9750|9761|9749|3
1733504300000|2024-12-06 16:58:20|9759.4|9751.4|9762.1|9750.1|9762.3|9751.4|9759.4|9750.1|3
1733504310000|2024-12-06 16:58:30|9760.6|9752.6|9758.1|9750.1|9763.1|9753.6|9757.5|9750.1|6
1733504320000|2024-12-06 16:58:40|9759|9747|9768.8|9756.8|9768.8|9756.8|9754|9747|7
1733504330000|2024-12-06 16:58:50|9769.8|9757.8|9770.1|9758.1|9771.7|9759.7|9769.8|9757.8|7
1733504340000|2024-12-06 16:59:00|9769.8|9757.8|9769.6|9757.6|9769.8|9763.8|9768.7|9756.7|0
1733504360000|2024-12-06 16:59:20|9771.7|9759.7|9776.7|9764.7|9776.7|9764.7|9771.7|9759.7|3
1733504370000|2024-12-06 16:59:30|9776.8|9764.8|9773.6|9761.6|9776.8|9764.8|9773.6|9761.6|0
1733504380000|2024-12-06 16:59:40|9774.1|9762.1|9772.1|9760.1|9774.5|9762.5|9771.7|9759.7|0
1733504390000|2024-12-06 16:59:50|9771.3|9759.3|9772.7|9760.7|9773.6|9761.6|9771.3|9759.3|1
1733504400000|2024-12-06 17:00:00|9774.7|9762.7|9775|9763|9776.4|9764.4|9773.7|9761.7|1
1733504410000|2024-12-06 17:00:10|9775.5|9763.5|9773.6|9761.6|9775.5|9763.5|9773.6|9761.6|1
1733504420000|2024-12-06 17:00:20|9774.4|9762.4|9774.1|9762.1|9774.6|9762.6|9774.1|9762.1|0
1733504440000|2024-12-06 17:00:40|9773.1|9761.1|9773.1|9761.1|9773.1|9761.1|9773.1|9761.1|0
1733504450000|2024-12-06 17:00:50|9770.6|9762.6|9770.6|9762.6|9770.6|9762.6|9770.6|9762.6|0
1733504460000|2024-12-06 17:01:00|9768.6|9760.6|9768.1|9760.1|9768.6|9760.7|9766.7|9760.1|3
1733504490000|2024-12-06 17:01:30|9768.2|9760.2|9766.7|9760.7|9768.2|9760.7|9766.7|9760.1|0
1733504500000|2024-12-06 17:01:40|9766.6|9760.6|9764.3|9756.3|9767|9760.6|9763.3|9754.1|4
1733504510000|2024-12-06 17:01:50|9763.6|9757.6|9762.4|9756.4|9763.6|9757.6|9762.4|9756.4|0
1733504520000|2024-12-06 17:02:00|9762.2|9756.2|9760.8|9754.8|9762.2|9756.2|9760.8|9754.8|10
1733504530000|2024-12-06 17:02:10|9760.7|9754.7|9763|9755|9763.8|9755.8|9760.7|9754.7|4
1733504540000|2024-12-06 17:02:20|9761.2|9755.2|9758.7|9752.7|9761.2|9755.2|9758.3|9747.5|0
1733504580000|2024-12-06 17:03:00|9758.6|9752.6|9755.6|9747.6|9758.7|9752.7|9755.6|9747.6|3
1733504590000|2024-12-06 17:03:10|9755|9749|9757.3|9749.3|9757.3|9749.9|9755|9747.1|2
1733504610000|2024-12-06 17:03:30|9757.2|9749.2|9753.4|9747.4|9758.3|9749.2|9753.4|9746.3|1
1733504620000|2024-12-06 17:03:40|9752.9|9746.9|9752.9|9746.9|9752.9|9746.9|9752.9|9746.9|0
1733504630000|2024-12-06 17:03:50|9752.7|9746.7|9765.1|9753.1|9767.1|9755.1|9752.7|9746.7|10
1733504640000|2024-12-06 17:04:00|9766|9754|9770.4|9758.4|9770.4|9758.4|9765|9754|0
1733504650000|2024-12-06 17:04:10|9770.5|9758.5|9767|9761|9770.5|9761.3|9767|9758.5|4
1733504660000|2024-12-06 17:04:20|9766.9|9760.9|9766.9|9760.9|9766.9|9760.9|9766.9|9760.9|1
1733504670000|2024-12-06 17:04:30|9767|9761|9765.1|9759.1|9767.2|9761.1|9765.1|9759.1|3
1733504680000|2024-12-06 17:04:40|9764.7|9758.7|9769.6|9757.6|9769.6|9758.7|9763.5|9757|3
1733504690000|2024-12-06 17:04:50|9769.5|9757.5|9767.7|9759.7|9769.5|9759.7|9767.7|9757.5|1
1733504700000|2024-12-06 17:05:00|9767.6|9759.6|9769.8|9761.8|9769.8|9761.8|9767.6|9759.6|3
1733504710000|2024-12-06 17:05:10|9769.3|9761.3|9774.3|9762.3|9774.3|9762.3|9768|9761.2|10
1733504720000|2024-12-06 17:05:20|9775.7|9763.7|9775.7|9763.7|9775.7|9763.7|9775.7|9763.7|0
1733504730000|2024-12-06 17:05:30|9775.3|9763.3|9776.2|9764.2|9776.4|9765.8|9773.8|9763.2|1
1733504740000|2024-12-06 17:05:40|9777|9765|9782.5|9770.5|9782.5|9770.5|9777|9765|2
1733504750000|2024-12-06 17:05:50|9779.8|9767.8|9778.7|9766.7|9779.8|9767.8|9778.1|9766.1|0
1733504760000|2024-12-06 17:06:00|9776.8|9764.8|9776.8|9764.8|9776.8|9764.8|9776.8|9764.8|2
1733504770000|2024-12-06 17:06:10|9778.2|9766.2|9773.4|9761.4|9778.2|9766.2|9773.4|9761.4|0
1733504790000|2024-12-06 17:06:30|9773.3|9761.3|9773.3|9761.3|9773.3|9761.3|9773.3|9761.3|0
1733504800000|2024-12-06 17:06:40|9771.8|9763.8|9773.4|9761.4|9773.4|9763.8|9771.8|9761.4|1
1733504820000|2024-12-06 17:07:00|9771.8|9763.8|9771.8|9763.8|9773.4|9763.8|9771.8|9761.4|0
1733504830000|2024-12-06 17:07:10|9773.4|9761.4|9770.2|9762.2|9773.4|9762.5|9770.2|9761.4|1
1733504840000|2024-12-06 17:07:20|9768.8|9762.8|9768.8|9762.8|9768.8|9762.8|9768.8|9762.8|0
1733504850000|2024-12-06 17:07:30|9768.7|9762.7|9768.4|9756.4|9769.3|9762.7|9767.3|9755.3|2
1733504860000|2024-12-06 17:07:40|9768.2|9756.2|9768.2|9756.2|9768.2|9756.2|9768.2|9756.2|0
1733504870000|2024-12-06 17:07:50|9767.4|9755.4|9766.9|9754.9|9767.4|9755.4|9766.4|9754.4|0
1733504890000|2024-12-06 17:08:10|9767.3|9755.3|9767.3|9755.3|9767.3|9755.3|9767.3|9755.3|0
1733504920000|2024-12-06 17:08:40|9766.2|9754.2|9766.2|9754.2|9766.2|9754.2|9765.8|9753.8|0
1733504930000|2024-12-06 17:08:50|9765.9|9753.9|9766.3|9754.3|9766.3|9754.3|9765.9|9753.9|1
1733504940000|2024-12-06 17:09:00|9765.9|9753.9|9766.3|9754.3|9766.3|9754.3|9765.9|9753.9|0
1733504950000|2024-12-06 17:09:10|9766.2|9754.2|9768.8|9756.8|9769.5|9757.5|9764.9|9754.2|2
1733504960000|2024-12-06 17:09:20|9768.3|9756.3|9765.9|9753.9|9768.3|9756.3|9763.6|9753|0
1733504970000|2024-12-06 17:09:30|9766|9754|9764.5|9756.5|9766|9756.5|9764.1|9754|0
1733504980000|2024-12-06 17:09:40||9758.5||9758.5||9758.5||9758.5|1
1733504990000|2024-12-06 17:09:50|9764|9758|9764|9758|9764|9758|9764|9758|0
1733505010000|2024-12-06 17:10:10|9763.6|9757.6|9761.2|9755.2|9764.9|9757.6|9760.2|9752.9|8
1733505020000|2024-12-06 17:10:20|9761.8|9753.8|9761.4|9755.4|9765.7|9759.7|9761|9753.8|2
1733505030000|2024-12-06 17:10:30|9761.3|9755.3|9761.7|9755.7|9761.7|9755.7|9761.3|9755.3|0
1733505040000|2024-12-06 17:10:40|9763.3|9757.3|9763.3|9755.3|9765.6|9758.1|9763.3|9755.3|4
1733505050000|2024-12-06 17:10:50|9763.7|9755.7|9764.2|9756.2|9766.7|9756.2|9763.7|9754.7|0
1733505060000|2024-12-06 17:11:00|9765.1|9757.1|9771.4|9763.4|9771.4|9763.4|9765.1|9753.6|2
1733505070000|2024-12-06 17:11:10|9771.8|9763.8|9775.2|9763.2|9775.6|9763.9|9771.8|9763.1|0
1733505080000|2024-12-06 17:11:20|9773.7|9761.7|9773.7|9761.7|9773.7|9761.7|9773.7|9761.7|0
1733505100000|2024-12-06 17:11:40|9772.7|9764.7|9764.8|9758.8|9772.7|9764.7|9764.5|9758.5|5
1733505110000|2024-12-06 17:11:50|9764.5|9758.5|9764.5|9758.5|9764.5|9758.5|9764.5|9758.5|0
1733505120000|2024-12-06 17:12:00|9764.6|9758.6|9764.6|9758.6|9764.7|9758.7|9764.6|9758.6|3
1733505130000|2024-12-06 17:12:10|9764.1|9756.1|9764.2|9756.2|9764.2|9756.2|9764.1|9756.1|1
1733505160000|2024-12-06 17:12:40|9763.8|9755.8|9763.3|9755.3|9763.8|9755.8|9763.3|9755.3|0
1733505170000|2024-12-06 17:12:50|9763.1|9755.1|9761.7|9753.7|9765|9755.1|9761.6|9752.6|1
1733505180000|2024-12-06 17:13:00|9770|9762|9772.6|9760.6|9772.6|9762|9770|9759.6|4
1733505190000|2024-12-06 17:13:10|9775.3|9769.3|9778.6|9772.6|9778.7|9772.6|9775.2|9769.2|4
1733505210000|2024-12-06 17:13:30|9778.7|9772.7|9778.7|9772.7|9778.7|9772.7|9778.7|9772.7|0
1733505240000|2024-12-06 17:14:00|9779.2|9773.2|9779.2|9773.2|9779.2|9773.2|9779.2|9773.2|0
1733505250000|2024-12-06 17:14:10|9771|9759|9767.1|9755.1|9771|9759|9767.1|9755.1|18
1733505260000|2024-12-06 17:14:20|9767.3|9755.3|9765.2|9753.2|9767.3|9755.3|9765.2|9753.2|1
1733505270000|2024-12-06 17:14:30|9765.3|9753.3|9765.3|9753.3|9765.3|9753.3|9765.3|9753.3|0
1733505300000|2024-12-06 17:15:00|9765.4|9753.4|9765.4|9753.4|9765.4|9753.4|9765.4|9753.4|0
1733505310000|2024-12-06 17:15:10|9765.3|9753.3|9765.3|9753.3|9765.3|9753.3|9765.3|9753.3|0
1733505320000|2024-12-06 17:15:20|9765.2|9753.2|9773.3|9761.3|9773.3|9761.3|9765.2|9753.2|2
1733505350000|2024-12-06 17:15:50|9772.8|9760.8|9766.6|9758.6|9772.8|9760.8|9766.6|9758.6|0
1733505370000|2024-12-06 17:16:10|9765.1|9759.1|9765.1|9759.1|9765.1|9759.1|9765.1|9759.1|0
1733505380000|2024-12-06 17:16:20|9761.2|9753.2|9761.7|9753.7|9761.7|9753.7|9761.2|9753.2|1
1733505390000|2024-12-06 17:16:30|9761.1|9755.1|9761.7|9753.7|9761.7|9755.1|9761.1|9753.7|0
1733505400000|2024-12-06 17:16:40|9769.3|9761.3|9773.7|9761.7|9773.7|9762.1|9769.3|9760.1|2
1733505430000|2024-12-06 17:17:10|9766.7|9758.7|9766.7|9758.7|9766.7|9758.7|9766.7|9758.7|3
1733505440000|2024-12-06 17:17:20|9766.3|9758.3|9767.1|9759.1|9767.1|9759.1|9764.3|9758.3|0
1733505450000|2024-12-06 17:17:30|9766.9|9758.9|9771.9|9759.9|9771.9|9759.9|9766.9|9758.9|0
1733505460000|2024-12-06 17:17:40|9771.7|9759.7|9771.7|9759.7|9771.7|9759.7|9771.7|9759.7|0
1733505480000|2024-12-06 17:18:00|9771.9|9759.9|9771.2|9759.2|9771.9|9759.9|9771.2|9759.2|0
1733505490000|2024-12-06 17:18:10|9771.1|9759.1|9771.1|9759.1|9771.1|9759.1|9771.1|9759.1|0
1733505520000|2024-12-06 17:18:40|9770.9|9758.9|9770.9|9758.9|9770.9|9758.9|9770.9|9758.9|0
1733505530000|2024-12-06 17:18:50|9770.4|9758.4|9770.4|9758.4|9770.4|9758.4|9770.4|9758.4|0
1733505540000|2024-12-06 17:19:00|9771.4|9759.4|9773.4|9761.4|9773.4|9761.4|9771.4|9759.4|0
1733505550000|2024-12-06 17:19:10|9775.4|9763.4|9775|9763|9775.4|9763.4|9775|9763|1
1733505580000|2024-12-06 17:19:40|9774.7|9762.7|9774.4|9762.4|9774.7|9762.7|9774.4|9762.4|0
1733505590000|2024-12-06 17:19:50|9774|9762|9775.5|9763.5|9776.3|9764.3|9774|9762|0
1733505600000|2024-12-06 17:20:00|9776.7|9764.7|9776.7|9764.7|9776.7|9764.7|9776.7|9764.7|0
1733505610000|2024-12-06 17:20:10|9776.3|9764.3|9777.4|9765.4|9777.4|9765.4|9776.3|9764.3|0
1733505640000|2024-12-06 17:20:40|9775|9767|9774.9|9766.9|9775|9767|9774.9|9766.9|0
1733505650000|2024-12-06 17:20:50|9774.5|9766.5|9774.5|9766.5|9774.5|9766.5|9774.5|9766.5|0
1733505660000|2024-12-06 17:21:00|9774.4|9766.4|9777.2|9765.2|9781.4|9773.4|9774.4|9765.2|4
1733505670000|2024-12-06 17:21:10|9775.3|9763.3|9774.5|9762.5|9775.8|9763.8|9774.5|9762.5|0
1733505700000|2024-12-06 17:21:40|9774.7|9762.7|9774.7|9762.7|9774.7|9762.7|9774.7|9762.7|0
1733505710000|2024-12-06 17:21:50|9773.4|9765.4|9777|9771|9777|9771|9773.4|9765.4|1
1733505730000|2024-12-06 17:22:10|9777.4|9771.4|9778.8|9770.8|9778.8|9771.4|9777.4|9770.8|1
1733505740000|2024-12-06 17:22:20|9782.3|9770.3|9782.3|9770.3|9782.3|9770.3|9782.3|9770.3|0
1733505750000|2024-12-06 17:22:30|9782.9|9770.9|9781.4|9773.4|9782.9|9773.7|9781.4|9770.9|0
1733505760000|2024-12-06 17:22:40|9781|9773|9781|9773|9781|9773|9781|9773|1
1733505770000|2024-12-06 17:22:50|9781.5|9773.5|9781.5|9773.5|9781.5|9773.5|9781.5|9773.5|0
1733505780000|2024-12-06 17:23:00|9781.7|9773.7|9777.9|9765.9|9781.7|9773.7|9777.9|9765.9|2
1733505790000|2024-12-06 17:23:10|9774.9|9766.9|9774|9766|9774.9|9766.9|9774|9766|0
1733505800000|2024-12-06 17:23:20|9773.5|9767.5|9773|9767|9774|9767.5|9773|9766|0
1733505810000|2024-12-06 17:23:30|9773.5|9767.5|9771.2|9759.2|9773.5|9767.5|9771.2|9759.2|8
1733505820000|2024-12-06 17:23:40|9771.6|9759.6|9773.1|9761.1|9773.5|9761.5|9771.6|9759.6|0
1733505830000|2024-12-06 17:23:50|9772.3|9760.3|9771.9|9759.9|9772.3|9760.3|9771.9|9759.9|0
1733505850000|2024-12-06 17:24:10|9770.1|9758.1|9770.1|9758.1|9770.1|9758.1|9770.1|9758.1|1
1733505860000|2024-12-06 17:24:20|9767.9|9755.9|9768.7|9756.7|9768.7|9756.7|9767.9|9755.9|2
1733505870000|2024-12-06 17:24:30|9770.3|9758.3|9768.4|9756.4|9770.3|9758.3|9768.4|9756.4|0
1733505880000|2024-12-06 17:24:40|9769.2|9757.2|9763|9755|9769.2|9757.2|9762.6|9753.2|1
1733505890000|2024-12-06 17:24:50|9763.3|9755.3|9763.4|9755.4|9765.1|9755.5|9763|9753|0
1733505900000|2024-12-06 17:25:00|9763.5|9755.5|9763.4|9755.4|9765.1|9755.5|9763.1|9753|0
1733505910000|2024-12-06 17:25:10|9762.7|9754.7|9765|9753|9765|9754.7|9762.5|9753|0
1733505920000|2024-12-06 17:25:20|9762.5|9754.5|9762.5|9754.5|9762.5|9754.5|9762.5|9754.5|0
1733505930000|2024-12-06 17:25:30|9765.9|9753.9|9767.1|9755.1|9767.1|9755.1|9765.9|9753.9|1
1733505940000|2024-12-06 17:25:40|9768|9756|9767.6|9755.6|9768|9756|9767.6|9755.6|0
1733505970000|2024-12-06 17:26:10|9767.5|9755.5|9767.5|9755.5|9767.5|9755.5|9767.5|9755.5|0
1733506000000|2024-12-06 17:26:40|9767.4|9755.4|9767.4|9755.4|9767.4|9755.4|9767.4|9755.4|0
1733506040000|2024-12-06 17:27:20|9767.1|9755.1|9763.9|9751.9|9767.1|9755.1|9763.9|9751.9|4
1733506050000|2024-12-06 17:27:30|9762.3|9750.3|9761.9|9749.9|9762.3|9750.3|9761.9|9749.9|0
1733506070000|2024-12-06 17:27:50|9762.4|9754.4|9763.2|9751.2|9763.2|9754.4|9762.4|9751.2|1
1733506080000|2024-12-06 17:28:00|9763|9751|9763|9751|9763|9751|9763|9751|0
1733506090000|2024-12-06 17:28:10|9763.1|9751.1|9763.1|9751.1|9763.1|9751.1|9763.1|9751.1|0
1733506100000|2024-12-06 17:28:20|9764.2|9752.2|9764|9752|9764.3|9754.3|9762.3|9752|7
1733506110000|2024-12-06 17:28:30|9763.7|9751.7|9763.7|9751.7|9763.7|9751.7|9763.7|9751.7|0
1733506120000|2024-12-06 17:28:40|9763.8|9751.8|9763.8|9751.8|9763.8|9751.8|9763.8|9751.8|0
1733506140000|2024-12-06 17:29:00|9763.7|9751.7|9762.3|9750.3|9765.5|9753.5|9762.3|9750.3|11
1733506150000|2024-12-06 17:29:10|9762.2|9750.2|9761.9|9749.9|9762.2|9750.2|9761.2|9749.2|2
1733506160000|2024-12-06 17:29:20|9759.1|9751.1|9757.6|9751.6|9759.2|9751.6|9757.6|9751.1|1
1733506200000|2024-12-06 17:30:00|9759.4|9751.4|9760.1|9752.1|9760.1|9752.1|9757.7|9751.4|2
1733506210000|2024-12-06 17:30:10|9760.6|9754.1|9763.8|9757.8|9763.8|9757.8|9760.6|9754.1|3
1733506220000|2024-12-06 17:30:20|9770.1|9758.1|9770.1|9762.1|9770.5|9762.1|9770.1|9758.1|1
1733506230000|2024-12-06 17:30:30|9769.9|9763.9|9770.7|9762.7|9770.7|9763.9|9767.8|9761.8|16
1733506240000|2024-12-06 17:30:40|9770.8|9762.8|9770.7|9762.7|9770.8|9763.4|9769.4|9762.7|0
1733506250000|2024-12-06 17:30:50|9770.8|9762.8|9770.8|9762.8|9770.8|9764.2|9770.2|9762.8|1
1733506260000|2024-12-06 17:31:00|9771.3|9765.3|9771.3|9765.3|9771.3|9765.3|9771.3|9765.3|5
1733506270000|2024-12-06 17:31:10|9771.2|9765.2|9768.8|9762.8|9771.2|9765.2|9768.8|9762.8|4
1733506280000|2024-12-06 17:31:20|9770.1|9764.1|9776.6|9768.6|9777.5|9769.5|9770.1|9763.7|15
1733506290000|2024-12-06 17:31:30|9777.4|9769.4|9777.3|9765.3|9777.7|9769.4|9776.1|9764.1|6
1733506300000|2024-12-06 17:31:40|9778.1|9766.1|9776.3|9764.3|9778.1|9768.7|9776.3|9764.3|0
1733506320000|2024-12-06 17:32:00|9776.7|9764.7|9777.9|9765.9|9777.9|9765.9|9776.7|9764.7|0
1733506330000|2024-12-06 17:32:10|9777.8|9765.8|9783.2|9771.2|9783.2|9771.2|9777.8|9765.8|1
1733506340000|2024-12-06 17:32:20|9785.2|9773.2|9786.6|9774.6|9786.6|9774.6|9784.9|9772.9|1
1733506350000|2024-12-06 17:32:30|9785.9|9773.9|9784.1|9772.1|9785.9|9773.9|9784.1|9772.1|0
1733506360000|2024-12-06 17:32:40|9782.4|9770.4|9782.6|9770.6|9782.6|9770.6|9782.1|9770.1|0
1733506370000|2024-12-06 17:32:50|9782.2|9770.2|9782.2|9770.2|9782.2|9770.2|9782.2|9770.2|0
1733506380000|2024-12-06 17:33:00|9784.5|9772.5|9785.4|9773.4|9785.4|9773.4|9784.5|9772.5|0
1733506390000|2024-12-06 17:33:10|9784.6|9772.6|9790.5|9778.5|9790.5|9778.5|9784.6|9772.6|7
1733506400000|2024-12-06 17:33:20|9789.6|9777.6|9789.8|9777.8|9790.1|9778.1|9789.6|9777.6|4
1733506410000|2024-12-06 17:33:30|9788.3|9780.3|9788.6|9780.6|9790.8|9781.2|9788.3|9777.8|0
1733506420000|2024-12-06 17:33:40|9788.5|9780.5|9790.8|9778.8|9790.8|9780.5|9788.5|9778.8|0
1733506430000|2024-12-06 17:33:50|9791|9779|9791|9779|9791|9779|9791|9779|2
1733506440000|2024-12-06 17:34:00|9789.3|9781.3|9789.3|9781.3|9792|9781.3|9789.3|9779.2|3
1733506450000|2024-12-06 17:34:10|9795.6|9787.6|9804.6|9792.6|9804.6|9794.9|9795.2|9785|13
1733506460000|2024-12-06 17:34:20|9805.1|9793.1|9804.6|9792.6|9805.1|9796.2|9804.2|9792.6|5
1733506470000|2024-12-06 17:34:30|9804.2|9792.2|9803.5|9795.5|9805.8|9795.5|9801.3|9792.2|2
1733506480000|2024-12-06 17:34:40|9805.1|9793.1|9804.2|9792.2|9805.1|9793.1|9804.2|9792.2|1
1733506500000|2024-12-06 17:35:00|9805|9793|9805.6|9793.6|9805.6|9796.2|9804.1|9793|0
1733506510000|2024-12-06 17:35:10|9804.1|9796.1|9804.2|9798.2|9805.5|9798.2|9804.1|9793.5|1
1733506540000|2024-12-06 17:35:40|9803|9795|9803|9795|9803|9795|9803|9795|1
1733506550000|2024-12-06 17:35:50|9805.4|9793.4|9798.5|9786.5|9805.4|9796|9798.5|9786.5|3
1733506560000|2024-12-06 17:36:00|9798.1|9786.1|9797.2|9785.2|9800.2|9788.2|9797.2|9785.2|4
1733506570000|2024-12-06 17:36:10|9797.7|9785.7|9791.8|9779.8|9797.7|9785.7|9788.5|9779.3|3
1733506580000|2024-12-06 17:36:20|9788.4|9776.4|9787.5|9775.5|9788.4|9776.4|9787.5|9775.5|0
1733506590000|2024-12-06 17:36:30|9787.2|9775.2|9790.3|9778.3|9790.3|9778.3|9787.2|9775.2|3
1733506640000|2024-12-06 17:37:20|9788|9776|9786.7|9774.7|9788|9776|9786.7|9774.7|0
1733506650000|2024-12-06 17:37:30|9787.7|9775.7|9786.3|9778.3|9787.7|9778.3|9786.3|9775.7|0
1733506700000|2024-12-06 17:38:20|9786.8|9778.8|9786.3|9778.3|9786.8|9778.8|9786.3|9778.3|1
1733506720000|2024-12-06 17:38:40|9786.2|9778.2|9786.2|9778.2|9786.2|9778.2|9786.2|9778.2|0
1733506740000|2024-12-06 17:39:00|9785.2|9777.2|9784.8|9776.8|9785.7|9778.1|9784.1|9776.7|3
1733506750000|2024-12-06 17:39:10|9784.7|9776.7|9784.7|9776.7|9784.7|9776.7|9784.7|9776.7|0
1733506770000|2024-12-06 17:39:30|9784.5|9778.5|9783.1|9777.1|9784.7|9778.7|9783.1|9777.1|2
1733506780000|2024-12-06 17:39:40|9783.5|9777.5|9783.5|9777.5|9783.5|9777.5|9783.5|9777.5|0
1733506810000|2024-12-06 17:40:10|9787.4|9775.4|9784.4|9776.4|9787.8|9776.4|9784.4|9775.4|2
1733506840000|2024-12-06 17:40:40|9784.3|9776.3|9784.3|9776.3|9784.3|9776.3|9784.3|9776.3|0
1733506850000|2024-12-06 17:40:50|9785.8|9773.8|9785.8|9773.8|9785.8|9773.8|9785.8|9773.8|0
1733506860000|2024-12-06 17:41:00|9785.3|9773.3|9782.5|9774.5|9785.3|9774.5|9782.5|9773.3|0
1733506870000|2024-12-06 17:41:10|9782.4|9774.4|9782.4|9774.4|9782.4|9774.4|9782.4|9774.4|0
1733506930000|2024-12-06 17:42:10|9782.5|9774.5|9786.1|9774.1|9786.1|9774.5|9782.5|9774.1|4
1733506940000|2024-12-06 17:42:20|9785.5|9773.5|9782|9774|9785.5|9774.9|9780.7|9773.3|0
1733506960000|2024-12-06 17:42:40|9780.6|9774.6|9782|9774|9782|9774.6|9780.6|9774|0
1733507000000|2024-12-06 17:43:20|9780.6|9774.6|9780.6|9774.6|9780.6|9774.6|9780.6|9774.6|0
1733507020000|2024-12-06 17:43:40|9780.7|9774.7|9780.7|9774.7|9780.7|9774.7|9780.7|9774.7|0
1733507060000|2024-12-06 17:44:20|9781.6|9775.6|9781.6|9775.6|9781.6|9775.6|9781.6|9775.6|1
1733507070000|2024-12-06 17:44:30|9782.1|9774.1|9781.2|9775.2|9785.5|9775.3|9781.2|9773.5|1
1733507080000|2024-12-06 17:44:40|9781|9775|9780.6|9774.6|9781|9775|9780.6|9774.6|1
1733507090000|2024-12-06 17:44:50|9780.2|9774.2|9773.2|9767.2|9780.4|9774.4|9773.2|9767.2|3
1733507100000|2024-12-06 17:45:00|9772.9|9766.9|9778.1|9770.1|9778.2|9770.1|9772.9|9766.2|3
1733507110000|2024-12-06 17:45:10|9777.3|9769.3|9777.2|9769.2|9778.7|9769.3|9776.2|9766.4|2
1733507140000|2024-12-06 17:45:40||9771.2||9771.2||9771.2||9771.2|0
1733507160000|2024-12-06 17:46:00|9777.8|9769.8|9777.8|9769.8|9777.8|9769.8|9777.8|9769.8|0
1733507170000|2024-12-06 17:46:10|9775.2|9769.2|9777.1|9769.1|9777.1|9769.2|9775.2|9768.8|5
1733507180000|2024-12-06 17:46:20|9777.8|9769.8|9781.6|9773.6|9781.6|9773.6|9777.7|9769.7|10
1733507190000|2024-12-06 17:46:30|9782.3|9774.3|9778.2|9772.2|9782.8|9774.3|9778.2|9770.8|1
1733507220000|2024-12-06 17:47:00|9780.6|9772.6|9780.6|9772.6|9780.6|9772.6|9780.6|9772.6|0
1733507230000|2024-12-06 17:47:10|9779.7|9771.7|9779.7|9771.7|9779.7|9771.7|9779.7|9771.7|1
1733507240000|2024-12-06 17:47:20|9780.1|9772.1|9780.2|9774.2|9780.2|9774.2|9780.1|9772.1|0
1733507270000|2024-12-06 17:47:50|9784|9776|9784.1|9776.1|9785.3|9777.3|9784|9776|2
1733507280000|2024-12-06 17:48:00|9786.5|9774.5|9784.1|9776.1|9786.5|9776.1|9784.1|9774.5|0
1733507300000|2024-12-06 17:48:20|9784.8|9776.8|9785|9777|9785|9777|9784.8|9776.8|0
1733507320000|2024-12-06 17:48:40|9787.7|9775.7|9787.3|9775.3|9787.7|9775.7|9787.3|9775.3|0
1733507330000|2024-12-06 17:48:50|9785.8|9777.8|9786.2|9778.2|9786.2|9778.2|9785.8|9777.8|0
1733507340000|2024-12-06 17:49:00|9786.3|9778.3|9786.3|9778.3|9786.3|9778.3|9786.3|9778.3|0
1733507350000|2024-12-06 17:49:10|9784.4|9778.4|9784.7|9778.7|9784.7|9778.7|9784.4|9778.4|1
1733507360000|2024-12-06 17:49:20|9785|9779|9788.9|9782.9|9791|9783|9785|9779|5
1733507370000|2024-12-06 17:49:30|9790|9784|9795.9|9783.9|9798.1|9786.1|9790|9783.7|5
1733507380000|2024-12-06 17:49:40|9793.4|9785.4|9793.4|9785.4|9793.4|9785.4|9793.4|9785.4|0
1733507390000|2024-12-06 17:49:50|9796.9|9784.9|9803.4|9795.4|9803.4|9795.4|9796.9|9784.9|1
1733507400000|2024-12-06 17:50:00|9803.9|9795.9|9803|9795|9803.9|9795.9|9802.9|9794.9|0
1733507410000|2024-12-06 17:50:10|9802.9|9794.9|9802.9|9794.9|9802.9|9794.9|9802.9|9794.9|0
1733507420000|2024-12-06 17:50:20|9803.3|9795.3|9803.4|9795.4|9803.4|9795.4|9803.3|9795.3|0
1733507430000|2024-12-06 17:50:30|9803.5|9795.5|9803.5|9795.5|9803.5|9795.5|9803.5|9795.5|0
1733507440000|2024-12-06 17:50:40|9812.4|9800.4|9801.5|9789.5|9814.8|9802.8|9798.6|9788.2|20
1733507450000|2024-12-06 17:50:50|9801|9789|9800.1|9788.1|9801|9789|9800|9788|1
1733507460000|2024-12-06 17:51:00|9800.4|9788.4|9800.4|9788.4|9800.4|9788.4|9800.4|9788.4|0
1733507470000|2024-12-06 17:51:10|9800.3|9788.3|9800.3|9788.3|9800.3|9788.3|9800.3|9788.3|0
1733507520000|2024-12-06 17:52:00|9800.4|9788.4|9796.1|9790.1|9800.4|9790.1|9796.1|9788.4|0
1733507570000|2024-12-06 17:52:50|9796.6|9788.6|9795.9|9789.9|9796.6|9789.9|9795.9|9788.6|3
1733507580000|2024-12-06 17:53:00|9795.8|9789.8|9795.8|9789.8|9795.8|9789.8|9795.8|9789.8|0
1733507590000|2024-12-06 17:53:10|9795.9|9789.9|9795.9|9789.9|9795.9|9789.9|9795.9|9789.9|0
1733507620000|2024-12-06 17:53:40|9796.1|9790.1|9795.3|9789.3|9796.1|9790.1|9795.3|9789.3|0
1733507630000|2024-12-06 17:53:50|9795.6|9789.6|9793.1|9787.1|9797.7|9789.6|9793.1|9785.7|11
1733507650000|2024-12-06 17:54:10|9794.9|9782.9|9794.2|9786.2|9794.9|9786.2|9794.2|9782.6|1
1733507660000|2024-12-06 17:54:20|9795.7|9787.7|9796.1|9788.1|9797.8|9788.6|9795.7|9785.8|0
1733507670000|2024-12-06 17:54:30|9795.4|9787.4|9795.3|9787.3|9795.4|9787.4|9795.3|9787.3|0
1733507680000|2024-12-06 17:54:40|9795.4|9787.4|9795.4|9787.4|9795.4|9787.4|9795.4|9787.4|0
1733507690000|2024-12-06 17:54:50|9793.2|9781.2|9793.2|9781.2|9793.2|9781.2|9793.2|9781.2|1
1733507700000|2024-12-06 17:55:00|9791.9|9779.9|9791.5|9779.5|9792.7|9780.7|9791.5|9779.5|0
1733507710000|2024-12-06 17:55:10|9791.7|9779.7|9786.4|9780.4|9792.2|9780.4|9786.4|9779.7|3
1733507720000|2024-12-06 17:55:20|9786|9774|9783.5|9775.5|9786|9775.5|9783.5|9774|3
1733507730000|2024-12-06 17:55:30|9783.2|9775.2|9785.8|9773.8|9786.2|9775.2|9783.2|9773.8|0
1733507740000|2024-12-06 17:55:40|9785.3|9773.3|9785.3|9773.3|9785.3|9773.3|9785.3|9773.3|1
1733507750000|2024-12-06 17:55:50|9793|9781|9793.5|9781.5|9793.5|9781.5|9793|9781|1
1733507760000|2024-12-06 17:56:00|9792|9784|9791.3|9783.3|9792|9784|9791.3|9783.3|0
1733507860000|2024-12-06 17:57:40|9791.7|9779.7|9791.5|9779.5|9791.7|9779.7|9791.5|9779.5|1
1733507880000|2024-12-06 17:58:00|9790.2|9778.2|9786.4|9774.4|9790.2|9778.2|9785.5|9773.5|1
1733507890000|2024-12-06 17:58:10|9783.3|9775.3|9781.9|9773.9|9785.3|9775.3|9781.9|9773.3|0
1733507900000|2024-12-06 17:58:20|9781.7|9773.7|9795.3|9787.3|9795.7|9787.7|9781.7|9773.7|12
1733507910000|2024-12-06 17:58:30|9795.2|9787.2|9794.3|9786.3|9795.2|9787.2|9794|9786|0
1733507920000|2024-12-06 17:58:40|9793.9|9785.9|9792.7|9784.7|9793.9|9785.9|9792.7|9784.7|1
1733507930000|2024-12-06 17:58:50|9795.1|9783.1|9792.7|9784.7|9795.1|9784.7|9792.7|9783.1|1
1733507940000|2024-12-06 17:59:00|9795.2|9783.2|9794|9786|9795.2|9786|9793.6|9783.2|0
1733507950000|2024-12-06 17:59:10|9794.2|9788.2|9794.9|9782.9|9794.9|9788.2|9794.2|9782.9|1
1733507970000|2024-12-06 17:59:30|9793.7|9785.7|9791.3|9783.3|9795.3|9785.9|9791.3|9783.3|0
1733507980000|2024-12-06 17:59:40|9790.7|9784.7|9796.3|9784.3|9796.3|9784.7|9789.9|9783.9|1
1733507990000|2024-12-06 17:59:50|9796.8|9784.8|9796.4|9784.4|9797.2|9785.2|9796.4|9784.4|0
1733508000000|2024-12-06 18:00:00|9795.9|9783.9|9791.8|9779.8|9795.9|9783.9|9789.2|9777.2|0
1733508010000|2024-12-06 18:00:10|9792|9780|9792.1|9780.1|9792.9|9780.9|9792|9780|0
1733508020000|2024-12-06 18:00:20|9792.5|9780.5|9796.3|9784.3|9796.3|9784.3|9791.8|9780.2|2
1733508030000|2024-12-06 18:00:30|9796.7|9784.7|9797|9785|9797|9785|9796.4|9784.4|0
1733508040000|2024-12-06 18:00:40|9795.8|9787.8|9796|9788|9796|9788|9795.8|9787.8|0
1733508050000|2024-12-06 18:00:50|9796.8|9784.8|9796.8|9784.8|9796.8|9784.8|9796.8|9784.8|0
1733508060000|2024-12-06 18:01:00|9797|9785|9796.1|9784.1|9797|9788.6|9794.5|9784.1|1
1733508070000|2024-12-06 18:01:10|9797.2|9785.2|9797.2|9785.2|9797.2|9785.2|9797.2|9785.2|0
1733508080000|2024-12-06 18:01:20|9797.3|9785.3|9790.2|9778.2|9797.3|9785.3|9789.5|9777.5|8
1733508090000|2024-12-06 18:01:30|9790.1|9778.1|9789.7|9777.7|9790.1|9778.1|9789.7|9777.7|0
1733508100000|2024-12-06 18:01:40|9789.6|9777.6|9789.6|9777.6|9790.7|9778.7|9789.2|9777.2|1
1733508120000|2024-12-06 18:02:00|9789|9781|9788.9|9780.9|9791|9781|9788.9|9778.5|0
1733508140000|2024-12-06 18:02:20|9789.4|9781.4|9790.4|9784.4|9791.4|9784.4|9788.9|9779.4|1
1733508150000|2024-12-06 18:02:30|9790|9784|9790|9784|9790|9784|9790|9784|0
1733508160000|2024-12-06 18:02:40|9790.4|9784.4|9790.4|9784.4|9790.4|9784.4|9790.4|9784.4|0
1733508170000|2024-12-06 18:02:50|9790.7|9784.7|9787.8|9775.8|9795.4|9785|9781.3|9775.3|7
1733508180000|2024-12-06 18:03:00|9788.2|9776.2|9788.2|9776.2|9788.2|9776.2|9788.2|9776.2|0
1733508200000|2024-12-06 18:03:20|9788.1|9780.1|9788.8|9780.8|9789.3|9781.3|9788.1|9780.1|1
1733508240000|2024-12-06 18:04:00|9789.2|9781.2|9793.2|9781.2|9793.2|9781.2|9789.2|9779.8|0
1733508250000|2024-12-06 18:04:10|9793.5|9781.5|9796.5|9790.5|9797|9791|9793.5|9781.5|6
1733508260000|2024-12-06 18:04:20|9796.3|9790.3|9796.3|9790.3|9796.3|9790.3|9796.3|9790.3|1
1733508300000|2024-12-06 18:05:00|9795.9|9789.9|9792.4|9784.4|9795.9|9789.9|9792.4|9782.3|1
1733508310000|2024-12-06 18:05:10|9792.7|9784.7|9792.7|9784.7|9792.7|9784.7|9792.7|9784.7|0
1733508320000|2024-12-06 18:05:20|9795.1|9783.1|9792.3|9784.3|9796.2|9784.8|9792.3|9783.1|0
1733508330000|2024-12-06 18:05:30|9790.9|9784.9|9790.9|9778.9|9790.9|9784.9|9790.2|9778.9|1
1733508340000|2024-12-06 18:05:40|9789.7|9781.7|9789.9|9781.9|9793.2|9782.8|9789.7|9779.5|0
1733508400000|2024-12-06 18:06:40|9792.2|9780.2|9791.4|9779.4|9792.2|9780.2|9791.4|9779.4|1
1733508410000|2024-12-06 18:06:50|9791.8|9779.8|9788.9|9780.9|9791.8|9780.9|9788.9|9779.4|0
1733508430000|2024-12-06 18:07:10|9786.7|9780.7|9792|9784|9792.2|9784|9785|9777.6|7
1733508460000|2024-12-06 18:07:40|9791.9|9785.9|9792.1|9786.1|9792.1|9786.1|9791.9|9785.9|0
1733508490000|2024-12-06 18:08:10|9786.6|9780.6|9791.6|9779.6|9791.6|9780.6|9786|9779.6|2
1733508530000|2024-12-06 18:08:50|9784.2|9778.2|9791.5|9779.5|9791.5|9779.5|9784.1|9777.4|6
1733508540000|2024-12-06 18:09:00|9789.9|9781.9|9781.6|9775.6|9791.1|9781.9|9781.6|9774.3|1
1733508550000|2024-12-06 18:09:10|9781.5|9775.5|9781.5|9775.5|9781.5|9775.5|9781.5|9775.5|1
1733508560000|2024-12-06 18:09:20|||||||||1
1733508570000|2024-12-06 18:09:30|||||||||1
1733508600000|2024-12-06 18:10:00|9781.1|9775.1|9781.5|9775.5|9781.5|9775.5|9781|9775|1
1733508650000|2024-12-06 18:10:50|9778.2|9772.2|9778.5|9770.5|9778.5|9772.2|9778.2|9770.5|7
1733508660000|2024-12-06 18:11:00|9778.7|9770.7|9780.6|9774.6|9781.6|9775.1|9778.1|9770.7|1
1733508670000|2024-12-06 18:11:10|9781.1|9775.1|9781.1|9775.1|9781.1|9775.1|9781.1|9775.1|0
1733508690000|2024-12-06 18:11:30|9780.8|9774.8|9780.8|9774.8|9780.8|9774.8|9780.8|9774.8|0
1733508730000|2024-12-06 18:12:10|9781.2|9773.2|9781.5|9773.5|9781.6|9773.6|9781.2|9773.2|1
1733508740000|2024-12-06 18:12:20|9780.9|9774.9|9781.3|9775.3|9781.3|9775.3|9780.9|9774.9|1
1733508790000|2024-12-06 18:13:10|9783.9|9775.9|9786.3|9774.3|9786.3|9776.6|9783.9|9773.9|2
1733508800000|2024-12-06 18:13:20|9784.8|9776.8|9785.1|9777.1|9786.6|9777.5|9784.8|9774.4|0
1733508810000|2024-12-06 18:13:30|9785.9|9773.9|9785.5|9773.5|9785.9|9776|9783.1|9773.5|0
1733508820000|2024-12-06 18:13:40|9784|9776|9786.5|9774.5|9786.5|9776.9|9784|9773.6|0
1733508850000|2024-12-06 18:14:10|9789.6|9777.6|9791.3|9779.3|9791.3|9779.3|9789.6|9777.6|3
1733508860000|2024-12-06 18:14:20|9787.1|9781.1|9788.1|9780.1|9788.1|9781.1|9787.1|9780.1|0
1733508870000|2024-12-06 18:14:30|9788.3|9780.3|9788.3|9780.3|9788.3|9780.3|9788.3|9780.3|0
1733508910000|2024-12-06 18:15:10|9787|9781|9787.5|9781.5|9788.1|9781.5|9786.8|9780.1|2
1733508930000|2024-12-06 18:15:30|||||||||1
1733508960000|2024-12-06 18:16:00|9788|9782|9788|9782|9788|9782|9788|9782|0
1733509000000|2024-12-06 18:16:40|9787.7|9781.7|9787.3|9781.3|9787.7|9781.7|9787.3|9779.5|1
1733509010000|2024-12-06 18:16:50|9787.8|9779.8|9787.3|9779.3|9788.1|9780.1|9786.9|9778.9|0
1733509020000|2024-12-06 18:17:00|9786.9|9780.9|9786.9|9780.9|9786.9|9780.9|9786.9|9780.9|0
1733509030000|2024-12-06 18:17:10|9787.1|9781.1|9787|9781|9787.1|9781.1|9787|9781|0
1733509050000|2024-12-06 18:17:30|9786.6|9780.6|9786.4|9780.4|9786.6|9780.6|9786.4|9780.4|0
1733509060000|2024-12-06 18:17:40|9787.4|9781.4|9786.4|9778.4|9787.4|9781.4|9786.4|9778.4|3
1733509110000|2024-12-06 18:18:30|9788.2|9782.2|9792.8|9786.8|9793.2|9787.2|9788.2|9782.2|4
1733509120000|2024-12-06 18:18:40|9792.7|9786.7|9791.2|9783.2|9792.7|9786.7|9791.2|9783.2|1
1733509140000|2024-12-06 18:19:00|9791.1|9783.1|9791.1|9783.1|9791.1|9783.1|9791.1|9783.1|0
1733509150000|2024-12-06 18:19:10|9793.6|9781.6|9793.6|9781.6|9793.6|9781.6|9793.6|9781.6|0
1733509190000|2024-12-06 18:19:50|9791.1|9779.1|9789|9777|9791.1|9779.1|9789|9777|46
1733509200000|2024-12-06 18:20:00|9788.7|9776.7|9785.4|9777.4|9788.7|9777.4|9785.4|9775.8|2
1733509210000|2024-12-06 18:20:10|9785.3|9777.3|9785.7|9777.7|9785.7|9777.7|9785.3|9777.3|0
1733509230000|2024-12-06 18:20:30|9785.1|9779.1|9785.1|9779.1|9785.1|9779.1|9785.1|9779.1|1
1733509250000|2024-12-06 18:20:50|9789.3|9777.3|9787.7|9779.7|9789.4|9779.7|9786.9|9777.1|3
1733509260000|2024-12-06 18:21:00|9790.3|9778.3|9790.6|9778.6|9790.6|9780.9|9788.8|9778.3|0
1733509270000|2024-12-06 18:21:10|9788.9|9780.9|9790.6|9778.6|9790.6|9780.9|9788.9|9778.6|0
1733509280000|2024-12-06 18:21:20|9788.2|9780.2|9790.4|9778.4|9790.4|9780.9|9787.9|9777.6|0
1733509300000|2024-12-06 18:21:40|9788.8|9780.8|9791.2|9783.2|9794.1|9784.1|9788.8|9778.6|5
1733509310000|2024-12-06 18:21:50|9790.9|9782.9|9785.4|9779.4|9790.9|9783.3|9785.4|9778|1
1733509320000|2024-12-06 18:22:00|9785.5|9779.5|9788.4|9776.4|9789.6|9779.5|9785.4|9776.4|0
1733509330000|2024-12-06 18:22:10|9790.1|9778.1|9790.1|9778.1|9790.1|9778.1|9790.1|9778.1|0
1733509340000|2024-12-06 18:22:20|9787.6|9779.6|9787.5|9779.5|9790|9779.6|9787.5|9778|0
1733509350000|2024-12-06 18:22:30|9790|9778|9787.5|9779.5|9790|9779.5|9787.5|9778|0
1733509360000|2024-12-06 18:22:40|9788.3|9780.3|9793|9787|9793|9787|9788.3|9779.7|3
1733509370000|2024-12-06 18:22:50|9793.3|9787.3|9781.5|9773.5|9793.3|9787.3|9781|9773.5|8
1733509380000|2024-12-06 18:23:00|9779.7|9773.7|9781.5|9773.5|9783.7|9773.7|9779.7|9771.7|0
1733509390000|2024-12-06 18:23:10|9784|9772|9775.2|9763.2|9784|9772|9774.6|9763.2|1
1733509400000|2024-12-06 18:23:20|9775.3|9763.3|9775.3|9763.3|9775.3|9763.3|9775.3|9763.3|0
1733509410000|2024-12-06 18:23:30|9776.8|9764.8|9776.4|9764.4|9776.8|9764.8|9776.4|9764.4|0
1733509420000|2024-12-06 18:23:40|9771.9|9763.9|9769.4|9763.4|9773.3|9763.9|9769.4|9761.3|2
1733509430000|2024-12-06 18:23:50|9773.4|9761.4|9773.4|9761.4|9773.4|9761.4|9773.4|9761.4|1
1733509440000|2024-12-06 18:24:00|9773.8|9761.8|9774.9|9762.9|9774.9|9762.9|9773.8|9761.8|0
1733509450000|2024-12-06 18:24:10|9773.9|9761.9|9771.3|9763.3|9773.9|9763.3|9771.3|9761.3|7
1733509460000|2024-12-06 18:24:20|9773.7|9761.7|9774.9|9762.9|9774.9|9762.9|9764.3|9757.5|7
1733509470000|2024-12-06 18:24:30|9774.4|9762.4|9776.5|9764.5|9776.9|9764.9|9774.4|9762.4|0
1733509480000|2024-12-06 18:24:40|9775.4|9763.4|9776.2|9764.2|9777|9765|9775|9763|1
1733509500000|2024-12-06 18:25:00|9777.3|9765.3|9771.8|9759.8|9777.3|9765.7|9769.3|9758.9|2
1733509510000|2024-12-06 18:25:10|9771.4|9759.4|9770.5|9762.5|9771.4|9762.5|9770.5|9759.4|2
1733509520000|2024-12-06 18:25:20|9768.5|9761.5|9771.3|9763.3|9773.5|9763.3|9768.5|9761.5|1
1733509530000|2024-12-06 18:25:30|9771|9763|9773.5|9761.5|9773.5|9763|9771|9761.5|0
1733509540000|2024-12-06 18:25:40|9774|9762|9774.3|9762.3|9775.7|9763.7|9773.9|9761.9|0
1733509550000|2024-12-06 18:25:50|9774.5|9762.5|9775.4|9763.4|9776.9|9764.9|9774.5|9762.5|0
1733509560000|2024-12-06 18:26:00|9775.8|9763.8|9776|9768|9777|9768|9775.8|9763.8|0
1733509570000|2024-12-06 18:26:10|9776.4|9768.4|9777.9|9769.9|9777.9|9769.9|9776.4|9768.4|0
1733509580000|2024-12-06 18:26:20|9777.7|9771.7|9782.7|9770.7|9783|9771.7|9777.7|9770.7|2
1733509590000|2024-12-06 18:26:30|9782.5|9770.5|9782.7|9770.7|9782.7|9770.7|9782.5|9770.5|0
1733509600000|2024-12-06 18:26:40|9776|9770|9781.8|9769.8|9781.8|9770|9776|9769.8|1
1733509610000|2024-12-06 18:26:50|9781.1|9769.1|9781.1|9769.1|9781.1|9769.1|9781.1|9769.1|0
1733509620000|2024-12-06 18:27:00|9780.9|9768.9|9780.9|9768.9|9780.9|9768.9|9780.9|9768.9|0
1733509630000|2024-12-06 18:27:10|9781.8|9769.8|9782|9770|9782.1|9771.7|9779.7|9769.8|0
1733509640000|2024-12-06 18:27:20|9779.6|9771.6|9781.3|9775.3|9783|9775.3|9779.5|9770.4|1
1733509650000|2024-12-06 18:27:30|9781.9|9773.9|9781.9|9773.9|9781.9|9773.9|9781.9|9773.9|0
1733509680000|2024-12-06 18:28:00|9782.3|9770.3|9781.1|9773.1|9782.4|9773.5|9779.2|9770.3|1
1733509690000|2024-12-06 18:28:10|9781.4|9773.4|9781.4|9773.4|9781.4|9773.4|9781.4|9773.4|0
1733509700000|2024-12-06 18:28:20|9781.6|9773.6|9781.6|9773.6|9781.6|9773.6|9781.6|9773.6|1
1733509710000|2024-12-06 18:28:30|9782.5|9770.5|9779.3|9771.3|9782.5|9773.4|9778.4|9770.5|1
1733509720000|2024-12-06 18:28:40|9779.9|9771.9|9780.3|9772.3|9780.4|9772.4|9776.9|9770.9|1
1733509730000|2024-12-06 18:28:50|9780.8|9772.8|9779.4|9773.4|9780.8|9773.4|9779.1|9772.6|0
1733509740000|2024-12-06 18:29:00|9780.3|9771.4|9779.4|9771.4|9782.1|9772.5|9779.4|9770.1|2
1733509750000|2024-12-06 18:29:10|9781.8|9769.8|9780.1|9772.1|9781.9|9772.1|9779.4|9769.8|1
1733509760000|2024-12-06 18:29:20|9781.9|9769.9|9779.4|9771.4|9781.9|9772.3|9779.4|9769.8|0
1733509770000|2024-12-06 18:29:30|9779.3|9771.3|9780.3|9772.3|9781.9|9772.3|9779.3|9769.8|1
1733509780000|2024-12-06 18:29:40|9781.9|9769.9|9781.5|9773.5|9783.1|9773.5|9780.3|9769.9|1
1733509790000|2024-12-06 18:29:50|9783.1|9771.1|9790.3|9778.3|9790.3|9778.3|9783.1|9771.1|3
1733737500000|2024-12-09 09:45:00|9775.1|9763.1|9768|9756|9781.5|9769.5|9759.2|9747.2|10
1733737510000|2024-12-09 09:45:10|9764.4|9752.4|9776.4|9764.4|9782.2|9775.7|9762.9|9750.9|7
1733737520000|2024-12-09 09:45:20|9780|9768|9789.1|9777.1|9793.1|9781.1|9780|9768|21
1733737530000|2024-12-09 09:45:30|9789.9|9777.9|9786.2|9774.2|9797.6|9785.6|9786.2|9774.2|18
1733737540000|2024-12-09 09:45:40|9786.4|9774.4|9791.2|9779.2|9795.5|9783.5|9786.4|9774.4|4
1733737550000|2024-12-09 09:45:50|9790.5|9778.5|9786.8|9774.8|9790.5|9778.5|9785.4|9773.4|3
1733737560000|2024-12-09 09:46:00|9787.9|9775.9|9792|9780|9793.3|9781.3|9787.9|9775.9|0
1733737570000|2024-12-09 09:46:10|9789.1|9777.1|9783.1|9771.1|9795.6|9783.6|9782.6|9771.1|3
1733737580000|2024-12-09 09:46:20|9784.2|9772.2|9781.4|9769.4|9784.2|9772.2|9781.4|9769.4|0
1733737590000|2024-12-09 09:46:30|9778.8|9766.8|9779.5|9767.5|9779.5|9767.5|9778|9766|0
1733737600000|2024-12-09 09:46:40|9784.4|9772.4|9783|9771|9791.2|9779.2|9781.6|9769.6|5
1733737610000|2024-12-09 09:46:50|9783.6|9771.6|9783.6|9771.6|9783.6|9771.6|9783.3|9771.3|0
1733737620000|2024-12-09 09:47:00|9783.1|9771.1|9780.5|9768.5|9783.1|9771.1|9780.5|9768.5|6
1733737630000|2024-12-09 09:47:10|9780.4|9768.4|9780.3|9768.3|9780.4|9768.4|9779.3|9767.3|0
1733737640000|2024-12-09 09:47:20|9780.2|9768.2|9783.5|9771.5|9783.5|9771.5|9780.2|9768.2|1
1733737650000|2024-12-09 09:47:30|9783.8|9771.8|9788.5|9776.5|9790.9|9778.9|9783.8|9771.8|1
1733737660000|2024-12-09 09:47:40|9788.8|9776.8|9789.3|9777.3|9789.3|9777.3|9788.1|9776.1|0
1733737680000|2024-12-09 09:48:00|9792.8|9780.8|9789.8|9777.8|9792.8|9780.8|9789.8|9777.8|0
1733737700000|2024-12-09 09:48:20|9789.2|9777.2|9792.4|9780.4|9792.4|9780.4|9789.2|9777.2|0
1733737720000|2024-12-09 09:48:40|9790.9|9778.9|9783.5|9771.5|9790.9|9778.9|9783.5|9771.5|2
1733737730000|2024-12-09 09:48:50|9779.3|9773.3|9783.2|9771.2|9783.2|9773.3|9777.3|9768.2|3
1733737740000|2024-12-09 09:49:00|9783.5|9771.5|9786.3|9774.3|9790.8|9778.8|9783.5|9771.5|3
1733737760000|2024-12-09 09:49:20|9787.9|9775.9|9792|9780|9792|9780|9786|9774|2
1733737770000|2024-12-09 09:49:30|9791.9|9779.9|9786.4|9778.4|9791.9|9779.9|9786.4|9776.7|0
1733737780000|2024-12-09 09:49:40|9789.7|9777.7|9789.6|9777.6|9790|9778|9789.6|9777.6|1
1733737790000|2024-12-09 09:49:50|9791.3|9779.3|9791.3|9779.3|9791.3|9779.3|9791.3|9779.3|0
1733737800000|2024-12-09 09:50:00|9791.6|9779.6|9793.1|9781.1|9793.9|9781.9|9790.6|9778.6|0
1733737810000|2024-12-09 09:50:10|9794.6|9782.6|9808.5|9796.5|9808.5|9796.5|9794.6|9782.6|1
1733737820000|2024-12-09 09:50:20|9808.6|9796.6|9824|9812|9824|9812|9808.6|9796.6|8
1733737830000|2024-12-09 09:50:30|9823.4|9811.4|9823.9|9811.9|9823.9|9811.9|9822.9|9810.9|0
1733737840000|2024-12-09 09:50:40|9823.6|9811.6|9820.6|9812.6|9823.6|9813.3|9820.6|9811.6|3
1733737850000|2024-12-09 09:50:50|9823.6|9811.6|9818.6|9806.6|9823.8|9813.4|9818.5|9806.5|2
1733737860000|2024-12-09 09:51:00|9818.4|9806.4|9819.9|9807.9|9820|9808.5|9815.9|9806|1
1733737870000|2024-12-09 09:51:10|9820.5|9808.5|9822.9|9814.9|9822.9|9814.9|9817.6|9808.5|2
1733737880000|2024-12-09 09:51:20|9823.2|9811.2|9822.9|9814.9|9823.9|9814.9|9816.3|9810.3|10
1733737890000|2024-12-09 09:51:30|9823|9815|9823.3|9817.3|9823.3|9817.3|9822.5|9815|0
1733737900000|2024-12-09 09:51:40|9822.9|9816.9|9823|9815|9824.2|9817.2|9822.7|9811.4|5
1733737910000|2024-12-09 09:51:50|9823.4|9815.4|9820|9814|9824.5|9815.4|9820|9812.5|1
1733737920000|2024-12-09 09:52:00|9819.8|9813.8|9820.7|9808.7|9820.8|9813.8|9816.2|9807.3|6
1733737930000|2024-12-09 09:52:10|9822.3|9810.3|9833.9|9825.9|9837.5|9825.9|9822|9810|10
1733737940000|2024-12-09 09:52:20|9836.7|9824.7|9831.8|9819.8|9836.7|9826.2|9831.4|9819.4|1
1733737950000|2024-12-09 09:52:30|9833.3|9821.3|9839.9|9831.9|9844|9832|9832.5|9820.5|1
1733737960000|2024-12-09 09:52:40|9840.1|9828.1|9837.1|9825.1|9840.3|9828.3|9837.1|9825.1|1
1733737970000|2024-12-09 09:52:50|9834.6|9826.6|9834.3|9826.3|9834.6|9826.6|9834.3|9826.3|0
1733737990000|2024-12-09 09:53:10|9834.4|9826.4|9845.3|9833.3|9845.5|9833.5|9834.4|9826.4|4
1733738000000|2024-12-09 09:53:20|9845.9|9833.9|9844.9|9832.9|9846.1|9834.1|9834.4|9822.4|12
1733738010000|2024-12-09 09:53:30|9845.6|9833.6|9845.9|9837.9|9846.5|9837.9|9845.5|9833.6|0
1733738020000|2024-12-09 09:53:40|9845.4|9839.4|9848|9840|9848|9840|9845.4|9839.3|1
1733738030000|2024-12-09 09:53:50|9847.5|9839.5|9856.6|9844.6|9858.6|9847.5|9846.1|9838.1|10
1733738040000|2024-12-09 09:54:00|9856.7|9844.7|9857.2|9845.2|9857.2|9845.2|9853.1|9841.6|0
1733738050000|2024-12-09 09:54:10|9857.6|9845.6|9862.5|9850.5|9863.5|9851.5|9857.6|9845.6|5
1733738060000|2024-12-09 09:54:20|9864|9852|9862|9850|9864.5|9854.1|9861.7|9850|1
1733738070000|2024-12-09 09:54:30|9862.5|9850.5|9866.1|9854.1|9869.3|9857.3|9862.5|9850.5|4
1733738080000|2024-12-09 09:54:40|9864.1|9852.1|9858.2|9846.2|9864.1|9852.1|9858.2|9846.2|1
1733738090000|2024-12-09 09:54:50|9858|9846|9859.3|9847.3|9859.3|9847.3|9854.9|9842.9|1
1733738100000|2024-12-09 09:55:00|9859.2|9847.2|9852.7|9840.7|9859.3|9847.3|9851.8|9839.8|3
1733738110000|2024-12-09 09:55:10|9852|9840|9858.1|9846.1|9858.1|9848.2|9849.8|9839.3|2
1733738120000|2024-12-09 09:55:20|9859.2|9847.2|9859.1|9847.1|9860.5|9848.5|9859.1|9847.1|0
1733738130000|2024-12-09 09:55:30|9859.8|9847.8|9864.5|9852.5|9864.7|9853.5|9859.5|9847.8|5
1733738140000|2024-12-09 09:55:40|9865.3|9853.3|9865.1|9853.1|9865.3|9853.3|9865.1|9853.1|0
1733738150000|2024-12-09 09:55:50|9866.6|9854.6|9867|9855|9867|9855|9866.6|9854.6|0
1733738160000|2024-12-09 09:56:00|9866.8|9854.8|9866.1|9854.1|9867.8|9855.8|9866.1|9854.1|1
1733738170000|2024-12-09 09:56:10|9865.9|9853.9|9858.4|9846.4|9865.9|9853.9|9857.3|9845.3|2
1733738180000|2024-12-09 09:56:20|9857.1|9845.1|9857.7|9849.7|9861.3|9850.3|9856.7|9844.7|1
1733738200000|2024-12-09 09:56:40|9857.8|9849.8|9870.2|9858.2|9870.4|9858.4|9857.8|9849.8|9
1733738210000|2024-12-09 09:56:50|9870.4|9858.4|9873.9|9861.9|9875.7|9863.7|9867.6|9855.6|5
1733738220000|2024-12-09 09:57:00|9874.1|9862.1|9877.6|9865.6|9877.6|9865.6|9874.1|9862.1|0
1733738230000|2024-12-09 09:57:10|9873.8|9861.8|9877.9|9865.9|9877.9|9865.9|9873.8|9861.8|1
1733738240000|2024-12-09 09:57:20|9878.9|9866.9|9880.5|9868.5|9885.5|9873.5|9878.9|9866.9|9
1733738250000|2024-12-09 09:57:30|9879.4|9867.4|9892.4|9880.4|9892.5|9881.8|9878.8|9866.8|4
1733738260000|2024-12-09 09:57:40|9891.2|9883.2|9886.3|9874.3|9892|9883.2|9884.2|9874.3|3
1733738270000|2024-12-09 09:57:50|9882.4|9876.4|9886.5|9874.5|9888.5|9876.7|9882.4|9874.5|1
1733738280000|2024-12-09 09:58:00|9886.4|9874.4|9888.7|9876.7|9888.7|9876.7|9874.6|9862.6|5
1733738290000|2024-12-09 09:58:10|9888.8|9876.8|9886.5|9874.5|9889.5|9877.5|9885|9873|5
1733738300000|2024-12-09 09:58:20|9888.3|9876.3|9891|9879|9891.5|9879.5|9881.8|9869.8|4
1733738310000|2024-12-09 09:58:30|9890.9|9878.9|9887.4|9881.4|9893.1|9883.2|9887.4|9878.9|32
1733738320000|2024-12-09 09:58:40|9887|9879|9905|9893|9905|9893|9884.1|9878.1|7
1733738330000|2024-12-09 09:58:50|9906|9894|9894.9|9882.9|9906|9894|9891.1|9880.7|4
1733738340000|2024-12-09 09:59:00|9894.6|9882.6|9901.4|9889.4|9903.1|9891.1|9894.4|9882.4|2
1733738350000|2024-12-09 09:59:10|9903.1|9891.1|9897.6|9889.6|9903.1|9891.1|9897.6|9888.7|0
1733738360000|2024-12-09 09:59:20|9898.7|9890.7|9905.9|9893.9|9905.9|9893.9|9898.7|9890.7|2
1733738370000|2024-12-09 09:59:30|9907.1|9895.1|9905.3|9897.3|9907.5|9898.2|9905.3|9895.1|1
1733738380000|2024-12-09 09:59:40|9905.4|9897.4|9906.2|9894.2|9906.2|9897.4|9898.9|9890.9|1
1733738390000|2024-12-09 09:59:50|9903.6|9891.6|9902.9|9890.9|9904.8|9892.8|9902.9|9890.9|0
1733738400000|2024-12-09 10:00:00|9903.3|9891.3|9906.7|9894.7|9906.7|9894.7|9902.4|9890.4|5
1733738410000|2024-12-09 10:00:10|9911.9|9899.9|9911.8|9899.8|9913.3|9901.3|9911.8|9899.8|4
1733738420000|2024-12-09 10:00:20|9912.6|9900.6|9912.6|9900.6|9912.9|9900.9|9912.6|9900.6|0
1733738430000|2024-12-09 10:00:30|9912.4|9900.4|9916.2|9904.2|9917.2|9905.2|9912.4|9900.4|1
1733738440000|2024-12-09 10:00:40|9915|9903|9916.5|9904.5|9916.5|9904.5|9915|9903|0
1733738450000|2024-12-09 10:00:50|9916.6|9904.6|9916.8|9904.8|9916.8|9904.8|9916.4|9904.4|0
1733738460000|2024-12-09 10:01:00|9917.9|9905.9|9923.5|9911.5|9923.5|9911.5|9916.9|9905.9|3
1733738470000|2024-12-09 10:01:10|9923.9|9911.9|9932.3|9920.3|9932.3|9920.3|9919.7|9909.3|6
1733738480000|2024-12-09 10:01:20|9932.7|9920.7|9931.2|9925.2|9932.7|9925.2|9930.9|9918.9|4
1733738490000|2024-12-09 10:01:30|9939|9927|9938.9|9930.9|9941|9930.9|9938.9|9927|10
1733738500000|2024-12-09 10:01:40|9940.7|9928.7|9941.4|9929.4|9941.4|9931|9936.3|9925.8|4
1733738510000|2024-12-09 10:01:50|9936.8|9928.8|9939.5|9927.5|9939.5|9929.2|9936.8|9927.5|0
1733738520000|2024-12-09 10:02:00|9939.8|9927.8|9942.1|9934.1|9942.1|9934.1|9939.8|9927.8|3
1733738530000|2024-12-09 10:02:10|9942.4|9934.4|9948|9936|9954.2|9942.2|9940.2|9928.3|4
1733738540000|2024-12-09 10:02:20|9943.5|9931.5|9942.4|9934.4|9944.9|9935.6|9942.4|9931.5|3
1733738550000|2024-12-09 10:02:30|9942.3|9934.3|9943.1|9935.1|9944.3|9935.1|9942.3|9931.3|2
1733738570000|2024-12-09 10:02:50|9942.9|9934.9|9940.4|9934.4|9942.9|9934.9|9940.4|9928.9|2
1733738580000|2024-12-09 10:03:00|9940.6|9934.6|9950.5|9938.5|9951.7|9939.7|9940.6|9934.6|3
1733738590000|2024-12-09 10:03:10|9950.2|9938.2|9927.1|9919.1|9950.8|9939.4|9927.1|9918.1|3
1733738600000|2024-12-09 10:03:20|9926.8|9918.8|9924.6|9912.6|9934.3|9922.3|9921.7|9909.7|9
1733738610000|2024-12-09 10:03:30|9926.2|9914.2|9924|9912|9931.9|9919.9|9922.3|9910.3|6
1733738620000|2024-12-09 10:03:40|9923|9911|9924|9912|9924|9912|9923|9911|0
1733738640000|2024-12-09 10:04:00|9924.1|9912.1|9916|9904|9924.1|9912.1|9914.7|9902.7|6
1733738650000|2024-12-09 10:04:10|9916.7|9904.7|9917.8|9905.8|9917.8|9905.8|9916.7|9904.7|0
1733738660000|2024-12-09 10:04:20|9916.3|9904.3|9916.3|9904.3|9916.3|9904.3|9916.3|9904.3|0
1733738670000|2024-12-09 10:04:30|9916.1|9904.1|9929.2|9917.2|9930.7|9918.7|9916.1|9904.1|1
1733738680000|2024-12-09 10:04:40|9933|9921|9929.1|9917.1|9933.4|9921.4|9929.1|9917.1|2
1733738690000|2024-12-09 10:04:50|9929.9|9917.9|9930.8|9918.8|9930.8|9918.8|9929.9|9917.9|0
1733738700000|2024-12-09 10:05:00|9931.4|9919.4|9930.9|9918.9|9931.4|9919.4|9930.9|9918.9|0
1733738710000|2024-12-09 10:05:10|9931.4|9919.4|9951.8|9939.8|9951.8|9939.8|9931.4|9919.4|8
1733738720000|2024-12-09 10:05:20|9952|9940|9948.9|9936.9|9953.2|9942.3|9948.9|9936.9|11
1733738730000|2024-12-09 10:05:30|9948|9936|9948.1|9936.1|9948.8|9936.8|9948|9936|1
1733738740000|2024-12-09 10:05:40|9946|9938|9945.3|9937.3|9947.7|9938.3|9945.3|9935.7|1
1733738750000|2024-12-09 10:05:50|9947.7|9935.7|9947.7|9935.7|9947.7|9935.7|9947.7|9935.7|0
1733738760000|2024-12-09 10:06:00|9948.7|9936.7|9948.7|9936.7|9948.7|9936.7|9948.7|9936.7|0
1733738770000|2024-12-09 10:06:10|9951.7|9939.7|9950.5|9938.5|9951.7|9940.3|9948.2|9938.5|0
1733738780000|2024-12-09 10:06:20|9950.7|9938.7|9952.2|9940.2|9953.6|9941.6|9950.7|9938.7|1
1733738790000|2024-12-09 10:06:30|9951.8|9939.8|9947.9|9935.9|9952.6|9940.6|9947.9|9935.9|1
1733738800000|2024-12-09 10:06:40|9945.2|9937.2|9945.2|9937.2|9945.2|9937.2|9945.2|9937.2|0
1733738810000|2024-12-09 10:06:50|9944.9|9936.9|9945|9937|9947.8|9937|9944.9|9935.8|0
1733738820000|2024-12-09 10:07:00|9944.8|9936.8|9944.9|9936.9|9947.1|9936.9|9944.8|9935.1|0
1733738830000|2024-12-09 10:07:10|9947.1|9935.1|9955.5|9947.5|9958.3|9947.5|9947.1|9935.1|2
1733738840000|2024-12-09 10:07:20|9958.3|9946.3|9957.8|9945.8|9958.3|9946.3|9957.8|9945.8|0
1733738850000|2024-12-09 10:07:30|9958|9946|9966.9|9958.9|9968.9|9960.1|9958|9946|7
1733738860000|2024-12-09 10:07:40|9968.4|9960.4|9961.6|9949.6|9969.3|9960.4|9961.6|9949.6|7
1733738870000|2024-12-09 10:07:50|9960.8|9948.8|9964.2|9952.2|9964.8|9954.4|9960.8|9948.8|0
1733738880000|2024-12-09 10:08:00|9966.8|9954.8|9966.8|9954.8|9966.8|9954.8|9966.8|9954.8|1
1733738890000|2024-12-09 10:08:10|9969.7|9957.7|9975.1|9963.1|9975.1|9963.1|9968.7|9957.7|3
1733738900000|2024-12-09 10:08:20|9975.6|9963.6|9976.3|9964.3|9976.8|9964.8|9974.7|9962.7|4
1733738910000|2024-12-09 10:08:30|9976.5|9964.5|9978.4|9972.4|9979.3|9972.4|9975|9963|2
1733738920000|2024-12-09 10:08:40|9977.8|9971.8|9978.9|9966.9|9978.9|9971.8|9977.7|9965.7|1
1733738930000|2024-12-09 10:08:50|9977.4|9965.4|9978.9|9970.9|9978.9|9970.9|9977.4|9965.4|0
1733738940000|2024-12-09 10:09:00|9981.9|9969.9|9982.3|9970.3|9985.5|9973.5|9981.7|9969.7|6
1733738950000|2024-12-09 10:09:10|9982.7|9970.7|9985.3|9973.3|9986.8|9974.8|9982.7|9970.7|0
1733738970000|2024-12-09 10:09:30|9985.4|9973.4|9992.8|9980.8|9993.3|9981.3|9984.5|9972.5|1
1733738980000|2024-12-09 10:09:40|9991.5|9979.5|9992|9980|9992|9980|9991|9979|0
1733738990000|2024-12-09 10:09:50|9992.4|9980.4|9990.9|9984.9|9992.9|9984.9|9990.9|9979|0
1733739000000|2024-12-09 10:10:00|9992.5|9984.5|10002.5|9990.5|10004.8|9992.8|9992.5|9984.5|3
1733739010000|2024-12-09 10:10:10|10002.7|9990.7|10007.9|9995.9|10009.4|9997.4|10000.3|9988.3|2
1733739020000|2024-12-09 10:10:20|10006|9994|10004|9992|10006|9994|10004|9992|1
1733739030000|2024-12-09 10:10:30|10011.6|9999.6|10014.4|10002.4|10015.9|10003.9|10011.6|9999.6|5
1733739040000|2024-12-09 10:10:40|10014.8|10002.8|10013.4|10001.4|10014.8|10002.8|10013.4|10001.4|0
1733739050000|2024-12-09 10:10:50|10014|10002|10012.4|10000.4|10014|10002|10011.7|9999.7|0
1733739060000|2024-12-09 10:11:00|10012|10000|10012|10000|10012|10000|10012|10000|0
1733739070000|2024-12-09 10:11:10|10001.4|9989.4|10000.9|9988.9|10001.4|9989.4|10000.9|9988.9|1
1733739080000|2024-12-09 10:11:20|10001.6|9989.6|9982.9|9976.9|10001.6|9989.6|9982.9|9976.2|9
1733739090000|2024-12-09 10:11:30|9982.5|9976.5|9994.4|9982.4|9994.4|9982.4|9981.9|9975.9|15
1733739100000|2024-12-09 10:11:40|9990.9|9978.9|9990.2|9978.2|9991.8|9979.8|9990.2|9978.2|0
1733739110000|2024-12-09 10:11:50|9989.8|9977.8|9991.7|9979.7|9992.8|9980.8|9989.8|9977.8|1
1733739120000|2024-12-09 10:12:00|9991.3|9979.3|9988.9|9980.9|9991.3|9980.9|9988.9|9979.3|0
1733739130000|2024-12-09 10:12:10|9988.5|9980.5|9986.2|9974.2|9988.5|9980.5|9984.9|9972.9|2
1733739140000|2024-12-09 10:12:20|9985.8|9973.8|9985.8|9973.8|9985.8|9973.8|9985.8|9973.8|1
1733739150000|2024-12-09 10:12:30|9984.9|9972.9|9984.9|9972.9|9984.9|9972.9|9984.9|9972.9|0
1733739170000|2024-12-09 10:12:50|9984.4|9972.4|9984.4|9972.4|9984.4|9972.4|9984.4|9972.4|0
1733739180000|2024-12-09 10:13:00|9981.7|9973.7|9981.4|9973.4|9981.7|9973.7|9981.4|9973.4|0
1733739190000|2024-12-09 10:13:10|||||||||1
1733739200000|2024-12-09 10:13:20|9981.2|9973.2|9981.2|9973.2|9981.2|9973.2|9981.2|9973.2|1
1733739220000|2024-12-09 10:13:40|9981.6|9973.6|9989.1|9977.1|9990.4|9978.4|9981.4|9973.4|9
1733739230000|2024-12-09 10:13:50|9990.2|9978.2|9990.2|9978.2|9990.2|9978.2|9990.2|9978.2|0
1733739240000|2024-12-09 10:14:00|9987.9|9975.9|9988.7|9976.7|9988.7|9976.7|9987.7|9975.7|0
1733739250000|2024-12-09 10:14:10|9989.8|9977.8|9992.3|9980.3|9992.3|9980.3|9989.8|9977.8|2
1733739260000|2024-12-09 10:14:20|9991.9|9979.9|9988.9|9976.9|9991.9|9979.9|9988.4|9976.4|1
1733739270000|2024-12-09 10:14:30|9987.4|9975.4|9987.7|9975.7|9987.7|9975.7|9987.2|9975.2|0
1733739280000|2024-12-09 10:14:40|9992.3|9980.3|9991.4|9979.4|9992.5|9980.5|9991.4|9979.4|0
1733739290000|2024-12-09 10:14:50|9993.9|9981.9|9994.3|9986.3|9995.9|9986.3|9993.9|9981.9|2
1733739300000|2024-12-09 10:15:00|9993|9981|9992.9|9980.9|9993|9981|9992.9|9980.9|11
1733739310000|2024-12-09 10:15:10|9993.3|9985.3|9990.7|9978.7|9993.3|9985.3|9990.7|9978.7|1
1733739320000|2024-12-09 10:15:20|9988.8|9976.8|9988.5|9976.5|9988.9|9976.9|9988.5|9976.5|0
1733739330000|2024-12-09 10:15:30|9988.9|9976.9|9989.4|9977.4|9989.4|9977.4|9988|9976|0
1733739340000|2024-12-09 10:15:40|9992.4|9980.4|9987.9|9975.9|9994.8|9982.8|9987.9|9975.9|4
1733739350000|2024-12-09 10:15:50|9989|9977|9988.9|9976.9|9990.9|9978.9|9987.4|9975.4|5
1733739360000|2024-12-09 10:16:00|9994.9|9982.9|9988.9|9976.9|9994.9|9982.9|9988.9|9976.9|1
1733739370000|2024-12-09 10:16:10|9989.9|9977.9|9989.4|9977.4|9990.9|9978.9|9988.5|9976.5|0
1733739380000|2024-12-09 10:16:20|9992.3|9980.3|9992.3|9980.3|9992.3|9980.3|9992.3|9980.3|4
1733739390000|2024-12-09 10:16:30|9993.4|9981.4|9993.1|9981.1|9993.5|9981.5|9992.6|9980.6|0
1733739410000|2024-12-09 10:16:50|9993|9981|9993.4|9985.4|9993.4|9985.4|9993|9981|1
1733739420000|2024-12-09 10:17:00|9993|9985|9993.9|9985.9|9993.9|9985.9|9993|9985|2
1733739430000|2024-12-09 10:17:10|9988.3|9976.3|9987.8|9975.8|9989.5|9977.5|9987.4|9975.4|2
1733739440000|2024-12-09 10:17:20|9988.9|9976.9|9984.4|9976.4|9989|9977.9|9983.9|9976.4|0
1733739450000|2024-12-09 10:17:30|9984.2|9976.2|9983.3|9975.3|9984.4|9976.4|9982|9974.7|5
1733739460000|2024-12-09 10:17:40|9985.9|9973.9|9967.7|9959.7|9985.9|9977.2|9967.7|9959.7|6
1733739470000|2024-12-09 10:17:50|9965.5|9959.5|9967.9|9959.9|9967.9|9960.2|9965.5|9959.5|3
1733739480000|2024-12-09 10:18:00|9970.8|9958.8|9976.7|9964.7|9976.7|9964.7|9969.2|9957.2|2
1733739490000|2024-12-09 10:18:10|9972.7|9960.7|9964.8|9952.8|9972.7|9960.7|9963.3|9951.3|4
1733739500000|2024-12-09 10:18:20|9964.7|9952.7|9946.5|9934.5|9964.7|9952.7|9944.7|9932.7|12
1733739510000|2024-12-09 10:18:30|9946.2|9934.2|9947.1|9935.1|9948.8|9936.8|9939.3|9932.8|7
1733739520000|2024-12-09 10:18:40|9947.5|9935.5|9941.8|9935.8|9947.5|9935.8|9941.8|9934.8|0
1733739530000|2024-12-09 10:18:50|9946.6|9934.6|9949.8|9937.8|9950.4|9938.4|9946.6|9934.6|1
1733739540000|2024-12-09 10:19:00|9949.1|9937.1|9949.6|9937.6|9950.1|9938.1|9940.6|9932.6|2
1733739550000|2024-12-09 10:19:10|9951.9|9939.9|9951.4|9939.4|9952|9940|9950|9938|0
1733739560000|2024-12-09 10:19:20|9953|9941|9957.1|9945.1|9959|9947|9948.5|9939.5|1
1733739570000|2024-12-09 10:19:30|9955.9|9943.9|9958.2|9946.2|9960.5|9948.5|9953|9941|4
1733739580000|2024-12-09 10:19:40|9959.7|9947.7|9962.3|9950.3|9962.3|9950.3|9959.3|9947.3|1
1733739590000|2024-12-09 10:19:50|9973.9|9961.9|9976.6|9964.6|9978.3|9966.3|9973.9|9961.9|2
1733739600000|2024-12-09 10:20:00|9978.1|9966.1|9981|9969|9982.7|9970.7|9978.1|9966.1|0
1733739610000|2024-12-09 10:20:10|9979.6|9967.6|9983.6|9971.6|9983.6|9971.6|9979.6|9967.6|3
1733739620000|2024-12-09 10:20:20|9983.9|9971.9|9980.1|9968.1|9984.4|9977|9979.7|9967.7|1
1733739630000|2024-12-09 10:20:30|9982.4|9970.4|9982|9970|9982.4|9970.4|9982|9970|0
1733739640000|2024-12-09 10:20:40|9981.9|9969.9|9983|9971|9983|9971|9981.9|9969.9|0
1733739650000|2024-12-09 10:20:50|9978|9966|9982.6|9970.6|9982.6|9970.6|9976.7|9964.7|1
1733739660000|2024-12-09 10:21:00|9982.2|9970.2|9979.7|9967.7|9983.6|9971.6|9979.1|9967.1|1
1733739670000|2024-12-09 10:21:10|9980.3|9968.3|9974.8|9962.8|9980.7|9968.7|9974.8|9962.8|1
1733739680000|2024-12-09 10:21:20|9975.6|9963.6|9974.9|9962.9|9976.8|9964.8|9972.2|9962.9|1
1733739690000|2024-12-09 10:21:30|9975.1|9963.1|9975.1|9963.1|9975.1|9963.1|9975.1|9963.1|0
1733739700000|2024-12-09 10:21:40|9975.2|9963.2|9972.6|9964.6|9975.2|9965.1|9971.1|9963.2|0
1733739720000|2024-12-09 10:22:00|9979.6|9967.6|9982.7|9970.7|9983.1|9971.1|9979.6|9967.6|1
1733739750000|2024-12-09 10:22:30|9983.5|9971.5|9982|9974|9984.2|9974|9982|9971.5|0
1733739760000|2024-12-09 10:22:40|9984.1|9972.1|9981.7|9973.7|9984.1|9973.7|9981.7|9972.1|0
1733739790000|2024-12-09 10:23:10|9981.3|9973.3|9990|9978|9991.4|9979.4|9981.3|9973.3|1
1733739820000|2024-12-09 10:23:40|9988.3|9980.3|9989.1|9981.1|9989.1|9981.1|9988.3|9980.3|1
1733739830000|2024-12-09 10:23:50|9988.7|9980.7|9984.3|9976.3|9988.7|9980.7|9984.3|9975|1
1733739840000|2024-12-09 10:24:00|9983.2|9975.2|9975|9963|9983.2|9975.2|9975|9963|1
1733739850000|2024-12-09 10:24:10|9973.7|9961.7|9964.1|9952.1|9973.7|9961.7|9964.1|9952.1|2
1733739860000|2024-12-09 10:24:20|9963.7|9951.7|9961|9953|9963.7|9953|9960.1|9950.2|0
1733739870000|2024-12-09 10:24:30|9962.6|9950.6|9959.7|9951.7|9962.6|9951.7|9959.7|9950.6|0
1733739880000|2024-12-09 10:24:40|9959.2|9947.2|9954.4|9942.4|9959.2|9947.2|9954|9942|1
1733739890000|2024-12-09 10:24:50|9954.1|9942.1|9957.7|9945.7|9962.8|9950.8|9954.1|9942.1|2
1733739900000|2024-12-09 10:25:00|9964.8|9952.8|9960.7|9948.7|9965.7|9953.7|9960.7|9948.7|0
1733739910000|2024-12-09 10:25:10|9960.5|9948.5|9960.5|9948.5|9960.5|9948.5|9960.5|9948.5|0
1733739920000|2024-12-09 10:25:20|9959.1|9947.1|9959.1|9947.1|9959.1|9947.1|9959.1|9947.1|0
1733739950000|2024-12-09 10:25:50|9959.8|9947.8|9960.3|9948.3|9961.1|9949.1|9959.8|9947.8|0
1733739960000|2024-12-09 10:26:00|9960.1|9948.1|9954.6|9942.6|9960.1|9948.1|9954|9942|2
1733739970000|2024-12-09 10:26:10|9956.5|9944.5|9956.5|9944.5|9956.5|9944.5|9956.1|9944.1|0
1733739980000|2024-12-09 10:26:20|9952.6|9944.6|9953.4|9941.4|9953.5|9944.6|9952.6|9941.4|0
1733739990000|2024-12-09 10:26:30|9953.2|9941.2|9950.4|9942.4|9953.2|9942.4|9950.4|9941.2|0
1733740000000|2024-12-09 10:26:40|9950.2|9942.2|9940|9928|9950.2|9942.2|9930.7|9924.7|5
1733740010000|2024-12-09 10:26:50|9937.5|9925.5|9937.5|9925.5|9937.5|9925.5|9937.1|9925.1|1
1733740020000|2024-12-09 10:27:00|9937.1|9925.1|9934.6|9922.6|9937.1|9925.1|9934.6|9922.6|0
1733740030000|2024-12-09 10:27:10|9934.4|9922.4|9934.4|9922.4|9934.4|9922.4|9934.4|9922.4|0
1733740050000|2024-12-09 10:27:30|9933.6|9921.6|9936.9|9924.9|9936.9|9924.9|9933.5|9921.5|0
1733740060000|2024-12-09 10:27:40|9936.2|9924.2|9927.9|9915.9|9936.9|9924.9|9927.9|9915.9|6
1733740070000|2024-12-09 10:27:50|9926.6|9914.6|9920.6|9908.6|9926.6|9914.6|9919.6|9907.6|1
1733740080000|2024-12-09 10:28:00|9921.3|9909.3|9920.9|9908.9|9921.4|9909.4|9920.9|9908.9|1
1733740090000|2024-12-09 10:28:10|9926.5|9914.5|9926.6|9914.6|9926.6|9914.6|9926.1|9914.1|2
1733740100000|2024-12-09 10:28:20|9925|9913|9923.4|9911.4|9925|9913|9923.4|9911.4|0
1733740110000|2024-12-09 10:28:30|9923|9911|9921.1|9909.1|9923|9911|9921.1|9909.1|0
1733740120000|2024-12-09 10:28:40|9921.5|9909.5|9917|9905|9921.5|9909.5|9917|9905|4
1733740130000|2024-12-09 10:28:50|9916.8|9904.8|9917.4|9905.4|9917.6|9905.6|9916.8|9904.8|0
1733740140000|2024-12-09 10:29:00|9917|9905|9917.6|9905.6|9917.6|9905.6|9916.9|9904.9|0
1733740180000|2024-12-09 10:29:40|9919.5|9907.5|9920|9908|9920|9908|9919.5|9907.5|0
1733740190000|2024-12-09 10:29:50|9917.5|9905.5|9925.2|9913.2|9925.2|9913.2|9914.5|9905.5|1
1733740200000|2024-12-09 10:30:00|9933.1|9921.1|9936.1|9924.1|9936.5|9924.5|9933.1|9921.1|1
1733740210000|2024-12-09 10:30:10|9934.5|9922.5|9923.5|9911.5|9934.5|9924.1|9921.6|9910.4|2
1733740230000|2024-12-09 10:30:30|9927.7|9915.7|9933.2|9921.2|9934.2|9922.2|9927.7|9915.7|2
1733740240000|2024-12-09 10:30:40|9950.1|9938.1|9944.5|9932.5|9950.1|9938.1|9943|9931|0
1733740250000|2024-12-09 10:30:50|9945.2|9933.2|9946.2|9934.2|9946.2|9934.2|9945.2|9933.2|0
1733740260000|2024-12-09 10:31:00|9945.6|9933.6|9943.8|9931.8|9946|9934|9943.8|9931.8|0
1733740270000|2024-12-09 10:31:10|9943.1|9931.1|9942.8|9930.8|9943.1|9931.1|9942.8|9930.8|0
1733740290000|2024-12-09 10:31:30|9943.6|9931.6|9935.9|9923.9|9943.6|9931.6|9935|9923.9|1
1733740300000|2024-12-09 10:31:40|9937.1|9925.1|9935.6|9923.6|9937.2|9925.2|9935.6|9923.6|0
1733740310000|2024-12-09 10:31:50|9931.8|9923.8|9936.1|9924.1|9936.1|9924.1|9931.4|9923.4|1
1733740320000|2024-12-09 10:32:00|9936|9924|9942.1|9930.1|9942.1|9930.1|9936|9924|1
1733740340000|2024-12-09 10:32:20|9940.6|9928.6|9938.7|9926.7|9941.1|9929.1|9938.7|9926.7|0
1733740350000|2024-12-09 10:32:30|9937.6|9925.6|9943.5|9931.5|9943.5|9931.5|9937.6|9925.6|2
1733740360000|2024-12-09 10:32:40|9943|9931|9943|9931|9943|9931|9943|9931|0
1733740370000|2024-12-09 10:32:50|9944|9932|9943.2|9931.2|9944.2|9932.2|9943.2|9931.2|0
1733740380000|2024-12-09 10:33:00|9943.6|9931.6|9943.6|9931.6|9943.6|9931.6|9943.6|9931.6|0
1733740400000|2024-12-09 10:33:20|9942.6|9930.6|9945|9933|9945.5|9934.9|9942.6|9930.6|4
1733740410000|2024-12-09 10:33:30|9945.1|9933.1|9945.1|9933.1|9945.1|9933.1|9945.1|9933.1|0
1733740420000|2024-12-09 10:33:40|9945|9933|9942.6|9934.6|9945|9934.6|9942.6|9933|0
1733740440000|2024-12-09 10:34:00|9942.7|9934.7|9942.7|9934.7|9942.7|9934.7|9942.7|9934.7|0
1733740460000|2024-12-09 10:34:20|9943.2|9935.2|9943.2|9937.2|9943.2|9937.2|9943.2|9935.2|0
1733740470000|2024-12-09 10:34:30|9943.7|9931.7|9943.7|9931.7|9943.7|9931.7|9943.7|9931.7|1
1733740480000|2024-12-09 10:34:40|9939.6|9931.6|9939.6|9931.6|9940.5|9931.6|9939.6|9928.5|1
1733740500000|2024-12-09 10:35:00|9939.7|9931.7|9943|9935|9944.9|9937.2|9939.7|9931.7|11
1733740510000|2024-12-09 10:35:10|9943.9|9935.9|9943.9|9935.9|9943.9|9935.9|9943.9|9935.9|0
1733740540000|2024-12-09 10:35:40|9942.5|9936.5|9950.6|9938.6|9950.6|9938.6|9942.4|9936.4|30
1733740550000|2024-12-09 10:35:50|9949.6|9937.6|9949.1|9937.1|9949.9|9937.9|9949.1|9937.1|1
1733740560000|2024-12-09 10:36:00|9948.9|9936.9|9949.6|9937.6|9949.6|9938.1|9946.1|9935|0
1733740580000|2024-12-09 10:36:20|9948.1|9936.1|9945.1|9937.1|9948.1|9937.1|9943.9|9935.9|0
1733740590000|2024-12-09 10:36:30|9948.6|9936.6|9948.6|9940.6|9948.6|9940.6|9948.6|9936.6|2
1733740630000|2024-12-09 10:37:10|9941.8|9929.8|9938|9926|9941.8|9929.8|9938|9926|1
1733740640000|2024-12-09 10:37:20|9940.6|9928.6|9940.3|9928.3|9940.6|9928.6|9940.3|9928.3|0
1733740650000|2024-12-09 10:37:30|9940.1|9928.1|9940.7|9932.7|9942.6|9932.7|9940.1|9928.1|0
1733740660000|2024-12-09 10:37:40|9941.3|9933.3|9941.3|9933.3|9941.3|9933.3|9941.3|9933.3|0
1733740690000|2024-12-09 10:38:10|9938.5|9926.5|9935.3|9927.3|9938.5|9927.3|9935.3|9926.1|4
1733740700000|2024-12-09 10:38:20|9934.9|9926.9|9932.9|9924.9|9934.9|9926.9|9932.9|9924.9|1
1733740710000|2024-12-09 10:38:30|9936.9||9936.9||9936.9||9936.9||1
1733740720000|2024-12-09 10:38:40|9936.8|9924.8|9935.9|9927.9|9944.9|9932.9|9935.9|9924.8|1
1733740730000|2024-12-09 10:38:50|9938.2|9926.2|9938.1|9926.1|9938.2|9926.2|9938.1|9926.1|0
1733740760000|2024-12-09 10:39:20|9935.4|9927.4|9935.4|9927.4|9935.4|9927.4|9935.4|9927.4|0
1733740770000|2024-12-09 10:39:30|9935.7|9927.7|9935.7|9927.7|9935.7|9927.7|9935.7|9927.7|0
1733740780000|2024-12-09 10:39:40|9936.1|9924.1|9939.2|9927.2|9940|9928|9936.1|9924.1|1
1733740790000|2024-12-09 10:39:50|9940.5|9928.5|9941.9|9929.9|9946.5|9934.5|9940.1|9928.1|2
1733740800000|2024-12-09 10:40:00|9948.1|9936.1|9940.1|9928.1|9948.1|9937.4|9939.5|9927.5|2
1733740810000|2024-12-09 10:40:10|9938.7|9926.7|9938.7|9926.7|9938.7|9926.7|9938.7|9926.7|0
1733740820000|2024-12-09 10:40:20|9942.1|9930.1|9940.5|9928.5|9942.7|9930.7|9940|9928|1
1733740830000|2024-12-09 10:40:30|9934.9|9926.9|9934.9|9926.9|9934.9|9926.9|9934.9|9926.9|0
1733740840000|2024-12-09 10:40:40|9939.9|9927.9|9939.7|9927.7|9939.9|9927.9|9939.7|9927.7|1
1733740860000|2024-12-09 10:41:00|9936|9924|9938|9926|9938|9926|9936|9924|0
1733740870000|2024-12-09 10:41:10|9937.6|9925.6|9937.6|9925.6|9938.1|9926.1|9937.6|9925.6|0
1733740910000|2024-12-09 10:41:50|9936.1|9924.1|9936.7|9924.7|9936.7|9926.4|9934.2|9924.1|0
1733740940000|2024-12-09 10:42:20|9935.9|9923.9|9935.9|9923.9|9935.9|9923.9|9935.9|9923.9|0
1733740950000|2024-12-09 10:42:30|9931.3|9919.3|9929.7|9917.7|9931.3|9919.3|9929.4|9917.4|1
1733740960000|2024-12-09 10:42:40|9928.4|9916.4|9925.7|9913.7|9928.4|9918|9925.4|9913.4|0
1733740970000|2024-12-09 10:42:50|9925.4|9913.4|9925.4|9913.4|9925.7|9913.7|9925.4|9913.4|0
1733740980000|2024-12-09 10:43:00|9928.7|9916.7|9923.4|9911.4|9928.7|9916.7|9922.2|9910.2|1
1733740990000|2024-12-09 10:43:10|9918.9|9906.9|9920.1|9908.1|9920.2|9908.2|9918.9|9906.9|0
1733741010000|2024-12-09 10:43:30|9920.7|9908.7|9924.5|9912.5|9924.5|9912.5|9920.7|9908.7|1
1733741020000|2024-12-09 10:43:40|9924.7|9912.7|9924.7|9912.7|9924.7|9912.7|9924.7|9912.7|0
1733741030000|2024-12-09 10:43:50|9924.1|9912.1|9924.5|9912.5|9924.5|9912.5|9924.1|9912.1|0
1733741060000|2024-12-09 10:44:20|9923.7|9911.7|9921|9913|9924.2|9913|9921|9911.7|1
1733741070000|2024-12-09 10:44:30|9920.6|9912.6|9920.7|9912.7|9923.8|9912.7|9920.6|9911.7|0
1733741080000|2024-12-09 10:44:40|9920.6|9912.6|9916.6|9904.6|9920.6|9912.6|9915.1|9904.2|1
1733741090000|2024-12-09 10:44:50|9916.2|9904.2|9913.1|9905.1|9916.2|9905.1|9913.1|9903.9|0
1733741100000|2024-12-09 10:45:00|9919.6|9907.6|9923.6|9915.6|9923.6|9915.6|9919.6|9907.6|4
1733741120000|2024-12-09 10:45:20|9923.2|9915.2|9923.4|9911.4|9923.4|9915.2|9922.8|9911.4|0
1733741130000|2024-12-09 10:45:30|9922.8|9910.8|9932.2|9920.2|9932.6|9920.6|9917.6|9905.6|2
1733741140000|2024-12-09 10:45:40|9933.8|9921.8|9932.1|9920.1|9935.2|9923.2|9932.1|9920.1|0
1733741150000|2024-12-09 10:45:50|9928.6|9916.6|9928.6|9916.6|9928.6|9916.6|9926.3|9914.3|0
1733741160000|2024-12-09 10:46:00|9928.7|9916.7|9928.7|9916.7|9928.7|9916.7|9928.7|9916.7|0
1733741170000|2024-12-09 10:46:10|9931.2|9919.2|9930.5|9918.5|9931.2|9919.2|9930.5|9918.5|1
1733741190000|2024-12-09 10:46:30|9930.4|9918.4|9930.4|9918.4|9930.4|9918.4|9930.4|9918.4|0
1733741200000|2024-12-09 10:46:40|9931.2|9919.2|9930.9|9918.9|9931.2|9919.2|9930.9|9918.9|0
1733741210000|2024-12-09 10:46:50|9931.4|9919.4|9933.4|9921.4|9934.7|9922.7|9931.4|9919.4|1
1733741220000|2024-12-09 10:47:00|9932.3|9920.3|9926.1|9918.1|9932.3|9921.6|9926.1|9916.7|1
1733741230000|2024-12-09 10:47:10|9928.8|9916.8|9926.1|9918.1|9928.8|9918.1|9926.1|9916.8|0
1733741240000|2024-12-09 10:47:20|9924.4|9916.4|9925.1|9913.1|9925.1|9916.4|9922.2|9910.2|1
1733741250000|2024-12-09 10:47:30|9925.7|9913.7|9924.2|9916.2|9925.7|9916.2|9924.2|9913.7|0
1733741260000|2024-12-09 10:47:40|9924.4|9916.4|9924.7|9916.7|9924.7|9916.7|9924.4|9916.4|0
1733741270000|2024-12-09 10:47:50|9922.5|9910.5|9920.6|9914.6|9925.3|9914.6|9920.6|9910.1|0
1733741280000|2024-12-09 10:48:00|9920.1|9914.1|9923.6|9915.6|9925.6|9916|9920.1|9913.6|1
1733741290000|2024-12-09 10:48:10|9925.6|9913.6|9925.6|9913.6|9925.6|9913.6|9925.6|9913.6|0
1733741320000|2024-12-09 10:48:40|9924.1|9912.1|9923.3|9915.3|9925.7|9915.5|9923.3|9912.1|1
1733741330000|2024-12-09 10:48:50|9923.8|9911.8|9923.8|9911.8|9923.8|9911.8|9923.8|9911.8|1
1733741350000|2024-12-09 10:49:10|9923.7|9915.7|9924.3|9916.3|9924.7|9918.2|9923.7|9915.7|1
1733741370000|2024-12-09 10:49:30|9923.6|9915.6|9923.3|9915.3|9923.6|9915.6|9923.3|9915.3|0
1733741380000|2024-12-09 10:49:40|9924.3|9916.3|9924.3|9916.3|9924.3|9916.3|9924.3|9916.3|0
1733741390000|2024-12-09 10:49:50||9918.3||9918.3||9918.3||9918.3|0
1733741400000|2024-12-09 10:50:00|9926.8|9918.8|9928.9|9920.9|9932|9920.9|9926.8|9918.8|14
1733741410000|2024-12-09 10:50:10|9928.6|9920.6|9933|9921|9933|9921|9926.9|9916.5|1
1733741420000|2024-12-09 10:50:20|9931.2|9925.2|9931.2|9925.2|9931.2|9925.2|9931.2|9925.2|0
1733741430000|2024-12-09 10:50:30|9932.1|9926.1|9935.9|9929.9|9937.6|9929.9|9932.1|9925.6|1
1733741440000|2024-12-09 10:50:40|9936.4|9930.4|9941.2|9929.2|9941.2|9930.4|9936.4|9929.2|1
1733741460000|2024-12-09 10:51:00|9937.4|9929.4|9937.4|9929.4|9937.4|9929.4|9937.4|9929.4|0
1733741470000|2024-12-09 10:51:10|9937.2|9929.2|9937.1|9925.1|9937.2|9929.2|9934.7|9925.1|1
1733741480000|2024-12-09 10:51:20|9938.2|9926.2|9937.9|9929.9|9939.1|9929.9|9937.9|9926.2|0
1733741490000|2024-12-09 10:51:30|9938.5|9930.5|9938.5|9930.5|9938.5|9930.5|9938.5|9930.5|0
1733741500000|2024-12-09 10:51:40|9938.4|9930.4|9938.4|9930.4|9938.4|9930.4|9938.4|9930.4|0
1733741520000|2024-12-09 10:52:00|9937|9931|9937|9931|9937|9931|9937|9931|0
1733741530000|2024-12-09 10:52:10|9938.5|9926.5|9929.9|9917.9|9938.5|9926.5|9927.5|9915.5|2
1733741540000|2024-12-09 10:52:20|9927.6|9915.6|9927.1|9915.1|9927.6|9915.6|9927.1|9915.1|0
1733741550000|2024-12-09 10:52:30|9927.9|9915.9|9928.2|9916.2|9928.2|9916.2|9927.9|9915.9|0
1733741560000|2024-12-09 10:52:40|9927.1|9915.1|9926.5|9914.5|9927.1|9915.1|9926.5|9914.5|0
1733741570000|2024-12-09 10:52:50|9924.6|9912.6|9926.4|9914.4|9926.4|9914.4|9923.8|9911.8|1
1733741580000|2024-12-09 10:53:00|9924.2|9912.2|9924.1|9912.1|9924.2|9912.2|9924.1|9912.1|0
1733741590000|2024-12-09 10:53:10|9924.6|9912.6|9922.6|9914.6|9925.1|9914.8|9922.6|9912|0
1733741600000|2024-12-09 10:53:20|9923.5|9911.5|9923.9|9911.9|9923.9|9911.9|9923.5|9911.5|0
1733741610000|2024-12-09 10:53:30|9925.4|9913.4|9925|9913|9925.4|9913.4|9925|9913|0
1733741620000|2024-12-09 10:53:40|9926.6|9914.6|9925.4|9917.4|9928|9917.5|9925.1|9914.6|0
1733741640000|2024-12-09 10:54:00|9928.6|9916.6|9928.6|9916.6|9928.6|9916.6|9928.6|9916.6|0
1733741660000|2024-12-09 10:54:20|9925.2|9913.2|9923|9911|9925.2|9913.2|9923|9911|1
1733741670000|2024-12-09 10:54:30|9922.4|9910.4|9919.1|9907.1|9922.4|9910.4|9919.1|9907.1|1
1733741680000|2024-12-09 10:54:40|9913.9|9901.9|9915|9903|9915|9903|9913.6|9901.6|1
1733741690000|2024-12-09 10:54:50|9915.4|9903.4|9914.9|9902.9|9915.5|9903.5|9914.5|9902.5|0
1733741700000|2024-12-09 10:55:00|9923.2|9911.2|9920.9|9908.9|9924|9912|9920.9|9908.9|2
1733741720000|2024-12-09 10:55:20|9920|9908|9920.4|9908.4|9920.4|9908.4|9920|9908|0
1733741750000|2024-12-09 10:55:50|9921.1|9909.1|9924.1|9912.1|9924.1|9912.1|9921.1|9909.1|2
1733741770000|2024-12-09 10:56:10|9925.2|9913.2|9932.2|9920.2|9933.5|9921.5|9925.2|9913.2|0
1733741780000|2024-12-09 10:56:20|9931.7|9919.7|9931.2|9919.2|9931.7|9919.7|9931.2|9919.2|0
1733741810000|2024-12-09 10:56:50|9928.9|9920.9|9926.1|9914.1|9928.9|9920.9|9925.8|9913.8|1
1733741820000|2024-12-09 10:57:00|9898.3|9886.3|9900.7|9892.7|9901.1|9893.1|9892.4|9882.5|35
1733741830000|2024-12-09 10:57:10|9899.5|9893.5|9887.2|9875.2|9900.1|9893.5|9879.3|9871.4|3
1733741840000|2024-12-09 10:57:20|9889.4|9877.4|9883.4|9875.4|9890.1|9879|9883.4|9874.7|1
1733741850000|2024-12-09 10:57:30|9883|9875|9882|9876|9883|9876.4|9882|9874.3|1
1733741860000|2024-12-09 10:57:40|9882.3|9876.3|9879.1|9867.1|9882.3|9876.3|9879|9867|1
1733741870000|2024-12-09 10:57:50|9879.9|9867.9|9872.1|9860.1|9880|9868|9872.1|9860.1|1
1733741880000|2024-12-09 10:58:00|9871.9|9859.9|9863.8|9851.8|9871.9|9859.9|9863.8|9851.8|1
1733741900000|2024-12-09 10:58:20|9863.4|9851.4|9863.4|9851.4|9863.4|9851.4|9863.4|9851.4|0
1733741910000|2024-12-09 10:58:30|9864.4|9852.4|9879.8|9867.8|9880.6|9868.6|9864.4|9852.4|2
1733741920000|2024-12-09 10:58:40|9878.9|9866.9|9875.4|9863.4|9878.9|9866.9|9874.3|9862.3|0
1733741930000|2024-12-09 10:58:50|9875.1|9863.1|9875.1|9863.1|9875.1|9863.1|9875.1|9863.1|0
1733741940000|2024-12-09 10:59:00|9875|9863|9876|9864|9876|9864|9874.9|9862.9|1
1733741950000|2024-12-09 10:59:10|9874.9|9862.9|9874|9862|9874.9|9862.9|9874|9862|0
1733741960000|2024-12-09 10:59:20|9871.5|9859.5|9871.5|9859.5|9871.5|9859.5|9871.5|9859.5|0
1733741970000|2024-12-09 10:59:30|9871.7|9859.7|9881.2|9869.2|9881.2|9869.2|9871.7|9859.7|3
1733741980000|2024-12-09 10:59:40|9881.9|9869.9|9884.7|9872.7|9884.7|9872.7|9880.9|9868.9|0
1733742000000|2024-12-09 11:00:00|9894.8|9882.8|9891.7|9879.7|9895|9883|9888.9|9876.9|4
1733742010000|2024-12-09 11:00:10|9894|9882|9896.2|9884.2|9896.2|9884.2|9894|9882|1
1733742020000|2024-12-09 11:00:20|9896.1|9884.1|9895.1|9883.1|9896.1|9884.1|9895.1|9883.1|1
1733742030000|2024-12-09 11:00:30|9897.9|9885.9|9897.7|9885.7|9897.9|9885.9|9897.7|9885.7|0
1733742040000|2024-12-09 11:00:40|9898.5|9886.5|9897.1|9885.1|9898.5|9886.5|9895.6|9883.6|0
1733742050000|2024-12-09 11:00:50|9898.6|9886.6|9899.3|9887.3|9899.3|9887.3|9898.1|9886.1|0
1733742060000|2024-12-09 11:01:00|9899.6|9887.6|9899.2|9887.2|9899.6|9887.6|9899.2|9887.2|0
1733742070000|2024-12-09 11:01:10|9899.1|9887.1|9888.9|9880.9|9899.1|9887.1|9888.2|9880.2|2
1733742080000|2024-12-09 11:01:20|9893.1|9881.1|9893.1|9881.1|9893.1|9881.1|9893.1|9881.1|1
1733742090000|2024-12-09 11:01:30|9894|9882|9895.6|9883.6|9895.8|9883.8|9894|9882|0
1733742100000|2024-12-09 11:01:40|9897.5|9885.5|9897.5|9885.5|9897.5|9885.5|9897.5|9885.5|1
1733742110000|2024-12-09 11:01:50|9896.7|9884.7|9898.5|9886.5|9898.5|9886.5|9896.2|9884.2|0
1733742120000|2024-12-09 11:02:00|9899.1|9887.1|9899|9887|9899.5|9887.5|9899|9887|0
1733742130000|2024-12-09 11:02:10|9899.4|9887.4|9900.6|9888.6|9902.9|9890.9|9899.4|9887.4|0
1733742140000|2024-12-09 11:02:20|9901|9889|9900.6|9888.6|9902.6|9896.6|9900.6|9888.6|1
1733742150000|2024-12-09 11:02:30|9898.7|9886.7|9898.4|9886.4|9898.7|9886.7|9898.4|9886.4|0
1733742160000|2024-12-09 11:02:40|9899.5|9887.5|9903|9891|9903.1|9891.1|9899.5|9887.5|0
1733742170000|2024-12-09 11:02:50|9905.1|9893.1|9905.1|9893.1|9905.1|9893.1|9905.1|9893.1|0
1733742180000|2024-12-09 11:03:00|9905.4|9893.4|9907.1|9895.1|9910.9|9898.9|9905.4|9893.4|2
1733742190000|2024-12-09 11:03:10|9916|9904|9912.9|9900.9|9916|9905.4|9909.4|9897.4|9
1733742200000|2024-12-09 11:03:20|9914|9902|9912|9900|9914.1|9902.1|9911.6|9899.6|0
1733742210000|2024-12-09 11:03:30|9911.6|9899.6|9912|9900|9912.1|9900.1|9911.6|9899.6|0
1733742220000|2024-12-09 11:03:40|9913|9901|9913|9901|9913|9901|9913|9901|0
1733742240000|2024-12-09 11:04:00|9908.8|9896.8|9908.5|9896.5|9908.8|9896.8|9908.5|9896.5|0
1733742260000|2024-12-09 11:04:20|9910.5|9898.5|9910.5|9898.5|9910.5|9898.5|9910.5|9898.5|0
1733742270000|2024-12-09 11:04:30|9912.2|9900.2|9922|9910|9922.4|9910.4|9912.2|9900.2|1
1733742290000|2024-12-09 11:04:50|9924.1|9912.1|9924|9912|9925.5|9913.5|9922.6|9910.6|0
1733742300000|2024-12-09 11:05:00|9924.1|9912.1|9927.7|9915.7|9927.7|9915.7|9924.1|9912.1|0
1733742310000|2024-12-09 11:05:10|9926.5|9914.5|9925.2|9913.2|9926.5|9914.5|9925.2|9913.2|0
1733742320000|2024-12-09 11:05:20|9926.5|9914.5|9925.9|9913.9|9927|9915|9925.1|9913.1|0
1733742330000|2024-12-09 11:05:30|9930|9918|9930.2|9918.2|9930.2|9918.2|9930|9918|1
1733742340000|2024-12-09 11:05:40|9933.9|9921.9|9933|9921|9933.9|9921.9|9933|9921|0
1733742350000|2024-12-09 11:05:50|9935|9923|9935.1|9923.1|9935.1|9923.1|9934.1|9922.1|0
1733742360000|2024-12-09 11:06:00|9933.6|9921.6|9932.4|9920.4|9933.6|9921.6|9932|9920|0
1733742370000|2024-12-09 11:06:10|9932.6|9920.6|9932.6|9920.6|9932.6|9920.6|9932.6|9920.6|0
1733742390000|2024-12-09 11:06:30|9934.1|9922.1|9934.6|9922.6|9934.6|9922.6|9934.1|9922.1|0
1733742440000|2024-12-09 11:07:20|9935.4|9923.4|9935.6|9923.6|9935.6|9923.6|9935.4|9923.4|0
1733742450000|2024-12-09 11:07:30|9938.2|9926.2|9939.6|9931.6|9940|9932|9938.2|9926.2|1
1733742460000|2024-12-09 11:07:40|9945.5|9933.5|9944|9932|9945.5|9933.5|9944|9932|1
1733742470000|2024-12-09 11:07:50|9943.5|9931.5|9943.2|9931.2|9948.1|9936.1|9939.3|9927.3|1
1733742480000|2024-12-09 11:08:00|9943.3|9931.3|9941.5|9929.5|9943.3|9931.3|9941.5|9929.5|0
1733742490000|2024-12-09 11:08:10|9941|9929|9941.2|9929.2|9941.2|9929.2|9941|9929|1
1733742500000|2024-12-09 11:08:20|9942.6|9930.6|9943.6|9931.6|9943.6|9931.6|9942.6|9930.6|0
1733742510000|2024-12-09 11:08:30|9946.9|9934.9|9946.3|9934.3|9946.9|9934.9|9943.8|9931.8|1
1733742520000|2024-12-09 11:08:40|9944.6|9932.6|9944.8|9932.8|9945|9933|9944.6|9932.6|0
1733742530000|2024-12-09 11:08:50|9939.1|9927.1|9956.2|9944.2|9959.6|9947.6|9939.1|9927.1|5
1733742540000|2024-12-09 11:09:00|9956.1|9944.1|9956.1|9944.1|9956.1|9944.1|9956.1|9944.1|0
1733742550000|2024-12-09 11:09:10|9953.2|9941.2|9955.3|9943.3|9955.5|9943.5|9952.3|9940.3|3
1733742560000|2024-12-09 11:09:20|9955.8|9943.8|9953.8|9941.8|9957.3|9945.3|9953.5|9941.5|3
1733742580000|2024-12-09 11:09:40|9956.1|9944.1|9956.6|9944.6|9956.6|9944.6|9954.6|9942.6|1
1733742590000|2024-12-09 11:09:50|9958.4|9946.4|9958.8|9946.8|9958.8|9946.8|9958.4|9946.4|0
1733742600000|2024-12-09 11:10:00|9960.6|9948.6|9968.2|9956.2|9969.7|9957.7|9960.6|9948.6|5
1733742610000|2024-12-09 11:10:10|9967.8|9955.8|9965.2|9953.2|9967.8|9955.8|9965.2|9953.2|0
1733742620000|2024-12-09 11:10:20|9965.1|9953.1|9964.3|9952.3|9965.1|9953.1|9964.3|9952.3|1
1733742630000|2024-12-09 11:10:30|9963.8|9951.8|9964.6|9952.6|9964.6|9952.6|9963.7|9951.7|0
1733742640000|2024-12-09 11:10:40|9963.5|9951.5|9960.6|9948.6|9963.5|9952|9955.1|9943.1|2
1733742660000|2024-12-09 11:11:00|9959.1|9947.1|9961.6|9949.6|9961.6|9949.6|9958.8|9946.8|1
1733742670000|2024-12-09 11:11:10|9963.5|9951.5|9964|9952|9965.3|9953.3|9963.5|9951.5|1
1733742680000|2024-12-09 11:11:20|9957.3|9945.3|9956.6|9944.6|9957.7|9945.7|9956.2|9944.2|1
1733742690000|2024-12-09 11:11:30|9954.6|9942.6|9955.3|9943.3|9956.6|9944.6|9954.6|9942.6|0
1733742700000|2024-12-09 11:11:40|9950.1|9938.1|9951.2|9939.2|9951.2|9939.2|9947.9|9935.9|1
1733742720000|2024-12-09 11:12:00|9952|9940|9954.6|9942.6|9955.5|9943.5|9952|9940|2
1733742730000|2024-12-09 11:12:10|9953.7|9941.7|9953.7|9941.7|9953.7|9941.7|9953.7|9941.7|0
1733742740000|2024-12-09 11:12:20|9949.2|9937.2|9952.5|9940.5|9952.5|9940.5|9947.4|9935.4|1
1733742750000|2024-12-09 11:12:30|9953.6|9941.6|9958.1|9946.1|9958.1|9946.1|9953.6|9941.6|1
1733742760000|2024-12-09 11:12:40|9952.4|9940.4|9953.1|9941.1|9953.1|9941.1|9952.4|9940.4|0
1733742770000|2024-12-09 11:12:50|9956|9944|9957.6|9945.6|9957.6|9945.6|9955.9|9943.9|2
1733742780000|2024-12-09 11:13:00|9955.2|9943.2|9956.9|9944.9|9956.9|9944.9|9954.7|9942.7|0
1733742790000|2024-12-09 11:13:10|9958.4|9946.4|9959.2|9947.2|9959.2|9947.2|9958.4|9946.4|1
1733742800000|2024-12-09 11:13:20|9955.6|9943.6|9956.8|9944.8|9956.8|9944.8|9951.8|9939.8|1
1733742810000|2024-12-09 11:13:30|9957.4|9945.4|9955.1|9943.1|9957.4|9945.4|9954.2|9942.2|1
1733742820000|2024-12-09 11:13:40|9956.2|9944.2|9947.3|9939.3|9956.3|9944.3|9947.2|9936.8|1
1733742830000|2024-12-09 11:13:50|9949.7|9937.7|9952.7|9940.7|9952.7|9940.7|9949.7|9937.7|1
1733742840000|2024-12-09 11:14:00|9952.8|9940.8|9947.5|9939.5|9953.4|9941.4|9947.5|9939.5|1
1733742850000|2024-12-09 11:14:10|9951.2|9939.2|9960|9948|9960|9948|9951.2|9939.2|1
1733742860000|2024-12-09 11:14:20|9956.5|9944.5|9951.4|9939.4|9958.6|9946.6|9951.4|9939.4|1
1733742870000|2024-12-09 11:14:30|9950.7|9938.7|9954.9|9942.9|9955.1|9943.1|9950|9938|2
1733742880000|2024-12-09 11:14:40|9952.5|9940.5|9954.6|9942.6|9954.6|9942.6|9951.5|9939.5|0
1733742890000|2024-12-09 11:14:50|9952.4|9944.4|9961.2|9949.2|9961.2|9949.2|9952|9943.3|1
1733742900000|2024-12-09 11:15:00|9972|9960|9972.3|9960.3|9973.9|9961.9|9972|9960|2
1733742910000|2024-12-09 11:15:10|9971.9|9959.9|9973.8|9961.8|9973.8|9961.8|9971.9|9959.9|1
1733742930000|2024-12-09 11:15:30|9974.5|9962.5|9974.5|9962.5|9974.5|9962.5|9974.5|9962.5|0
1733742940000|2024-12-09 11:15:40|9974.8|9962.8|9975.1|9963.1|9975.1|9963.1|9974.8|9962.8|1
1733742950000|2024-12-09 11:15:50|9974.1|9966.1|9980|9968|9980|9968|9974.1|9965|2
1733742960000|2024-12-09 11:16:00|9980.4|9968.4|9976.5|9964.5|9980.4|9968.4|9975.8|9963.8|2
1733742970000|2024-12-09 11:16:10|9976.8|9964.8|9981.5|9969.5|9981.5|9969.5|9976.8|9964.8|2
1733742980000|2024-12-09 11:16:20|9982.4|9970.4|9982.4|9970.4|9982.4|9970.4|9982.4|9970.4|1
1733742990000|2024-12-09 11:16:30|9982.5|9970.5|9979.8|9967.8|9982.5|9970.5|9979.8|9967.8|0
1733743000000|2024-12-09 11:16:40|9979.4|9967.4|9985.9|9977.9|9985.9|9977.9|9977.3|9965.3|2
1733743010000|2024-12-09 11:16:50|9993.3|9981.3|9989.9|9977.9|9993.3|9981.3|9985|9973|1
1733743020000|2024-12-09 11:17:00|9988.8|9976.8|9985.9|9973.9|9992.4|9980.4|9985.9|9973.9|2
1733743030000|2024-12-09 11:17:10|9989.8|9977.8|9986.8|9974.8|9989.8|9977.8|9986|9974|0
1733743040000|2024-12-09 11:17:20|9992.1|9980.1|9988.5|9976.5|9992.1|9980.1|9988.5|9976.5|1
1733743050000|2024-12-09 11:17:30|9988.4|9976.4|9983|9971|9988.4|9976.4|9979.9|9967.9|0
1733743060000|2024-12-09 11:17:40|9982.6|9970.6|9989.3|9977.3|9989.3|9977.3|9982.6|9970.6|1
1733743070000|2024-12-09 11:17:50|9990|9978|9988.8|9976.8|9991.5|9979.5|9988.8|9976.8|0
1733743080000|2024-12-09 11:18:00|9988.2|9976.2|9991.4|9979.4|9991.8|9979.8|9984.4|9972.4|1
1733743090000|2024-12-09 11:18:10|9992.5|9980.5|9992.4|9980.4|9992.5|9980.5|9992.4|9980.4|0
1733743100000|2024-12-09 11:18:20|9993|9981|9992.5|9980.5|9994.1|9982.1|9992.5|9980.5|2
1733743110000|2024-12-09 11:18:30|9992.1|9980.1|9991.5|9979.5|9992.1|9980.1|9990.8|9978.8|0
1733743120000|2024-12-09 11:18:40|10004|9992|10001.1|9989.1|10004|9992|10001.1|9989.1|21
1733743130000|2024-12-09 11:18:50|10000.8|9988.8|10004.5|9992.5|10004.9|9992.9|10000.8|9988.8|2
1733743140000|2024-12-09 11:19:00|10005.3|9993.3|10005.3|9993.3|10005.3|9993.3|10005.3|9993.3|0
1733743150000|2024-12-09 11:19:10|10005.2|9993.2|10006.5|9994.5|10008.4|9996.4|10005.2|9993.2|1
1733743160000|2024-12-09 11:19:20|10003.8|9991.8|10000.3|9992.3|10005|9993|10000.3|9989.3|0
1733743170000|2024-12-09 11:19:30|10000.7|9992.7|10012.5|10000.5|10016.8|10004.8|10000.7|9992.7|7
1733743180000|2024-12-09 11:19:40|10012.7|10000.7|10012.7|10000.7|10012.7|10000.7|10012.7|10000.7|0
1733743190000|2024-12-09 11:19:50|10009.9|9997.9|10015.3|10003.3|10016.9|10004.9|10009.7|9997.7|6
1733743200000|2024-12-09 11:20:00|10014.2|10002.2|10010|9998|10015.8|10003.8|10009.4|9997.4|0
1733743210000|2024-12-09 11:20:10|10013|10001|10015|10003|10015|10003|10013|10001|1
1733743220000|2024-12-09 11:20:20|10016.2|10004.2|10009.7|9997.7|10016.2|10004.2|10009.7|9997.7|0
1733743230000|2024-12-09 11:20:30|10009.3|9997.3|10010|9998|10010|9998|10009.3|9997.3|1
1733743240000|2024-12-09 11:20:40|10011.2|9999.2|10014.7|10002.7|10017.2|10005.2|10010.8|9999.2|1
1733743250000|2024-12-09 11:20:50|10014.4|10002.4|10016.9|10004.9|10016.9|10004.9|10014.4|10002.4|1
1733743260000|2024-12-09 11:21:00|10016.8|10004.8|10016.8|10004.8|10016.8|10004.8|10016.8|10004.8|0
1733743270000|2024-12-09 11:21:10|10015.7|10003.7|10017.1|10005.1|10017.1|10005.1|10013.8|10001.8|1
1733743280000|2024-12-09 11:21:20|10016.3|10004.3|10015.9|10003.9|10016.3|10004.3|10015.9|10003.9|0
1733743290000|2024-12-09 11:21:30|10016.4|10004.4|10018.1|10006.1|10018.1|10006.1|10016.4|10004.4|1
1733743300000|2024-12-09 11:21:40|10019.2|10007.2|10018.9|10006.9|10019.2|10007.2|10018.9|10006.9|0
1733743310000|2024-12-09 11:21:50|10018.2|10006.2|10019.4|10007.4|10019.4|10007.4|10018.2|10006.2|0
1733743320000|2024-12-09 11:22:00|10019|10007|10020.4|10008.4|10020.4|10008.4|10019|10007|1
1733743330000|2024-12-09 11:22:10|10020.8|10008.8|10021.4|10009.4|10021.4|10009.4|10020.7|10008.7|1
1733743340000|2024-12-09 11:22:20|10028.3|10016.3|10036|10024|10037.3|10025.3|10022.9|10010.9|22
1733743350000|2024-12-09 11:22:30|10036.4|10024.4|10040.9|10028.9|10041.8|10029.8|10035.8|10023.8|2
1733743360000|2024-12-09 11:22:40|10042.1|10030.1|10045.9|10033.9|10047.1|10035.1|10042.1|10030.1|3
1733743370000|2024-12-09 11:22:50|10046|10034|10038.5|10026.5|10046|10034|10038.5|10026.5|2
1733743380000|2024-12-09 11:23:00|10039.7|10027.7|10038.4|10026.4|10039.7|10027.7|10038.4|10026.4|1
1733743390000|2024-12-09 11:23:10|10038|10026|10037.1|10025.1|10038|10026|10037.1|10025.1|1
1733743400000|2024-12-09 11:23:20|10037|10025|10036.6|10024.6|10037|10025|10036.6|10024.6|1
1733743410000|2024-12-09 11:23:30|10039.9|10027.9|10038.5|10026.5|10039.9|10027.9|10038.5|10026.5|5
1733743420000|2024-12-09 11:23:40|10038.8|10026.8|10037.9|10025.9|10039.2|10027.2|10037.5|10025.5|2
1733743430000|2024-12-09 11:23:50|10037.5|10025.5|10039.8|10027.8|10039.8|10027.8|10037|10025|0
1733743440000|2024-12-09 11:24:00|10040.5|10028.5|10039.4|10033.4|10040.5|10033.4|10039.4|10028.5|1
1733743450000|2024-12-09 11:24:10|10039.7|10031.7|10044.8|10032.8|10047|10035|10039.7|10031.1|4
1733743460000|2024-12-09 11:24:20|10046.4|10034.4|10046.4|10034.4|10046.4|10034.4|10046.4|10034.4|1
1733743470000|2024-12-09 11:24:30|10046.3|10034.3|10046.3|10034.3|10046.3|10034.3|10046.3|10034.3|0
1733743480000|2024-12-09 11:24:40|10046.4|10034.4|10046.4|10034.4|10046.4|10034.4|10046.4|10034.4|1
1733743490000|2024-12-09 11:24:50|10043.8|10031.8|10045.4|10033.4|10045.4|10033.4|10041.9|10029.9|1
1733743500000|2024-12-09 11:25:00|10044.2|10032.2|10044.6|10032.6|10044.9|10032.9|10043.4|10031.4|1
1733743510000|2024-12-09 11:25:10|10043.6|10031.6|10043.6|10031.6|10043.6|10031.6|10043.6|10031.6|0
1733743520000|2024-12-09 11:25:20|10042.5|10030.5|10042.3|10030.3|10042.5|10030.5|10042.3|10030.3|0
1733743530000|2024-12-09 11:25:30|10042.4|10030.4|10047|10035|10047|10035|10042.4|10030.4|2
1733743540000|2024-12-09 11:25:40|10047.2|10035.2|10047.2|10035.2|10047.2|10035.2|10047.2|10035.2|0
1733743550000|2024-12-09 11:25:50|10046.5|10034.5|10045.9|10033.9|10046.5|10034.5|10045.9|10033.9|1
1733743560000|2024-12-09 11:26:00|10045.8|10033.8|10044.9|10032.9|10045.8|10033.8|10044.9|10032.9|0
1733743570000|2024-12-09 11:26:10|10045.1|10033.1|10045.6|10033.6|10045.6|10033.6|10045.1|10033.1|1
1733743580000|2024-12-09 11:26:20|10046.4|10034.4|10046.9|10034.9|10046.9|10034.9|10046.4|10034.4|0
1733743590000|2024-12-09 11:26:30|10047.6|10035.6|10047.6|10035.6|10047.6|10035.6|10047.6|10035.6|1
1733743610000|2024-12-09 11:26:50|10047.4|10035.4|10045.1|10033.1|10047.4|10035.4|10044.6|10032.6|3
1733743620000|2024-12-09 11:27:00|10043.5|10035.5|10052.8|10040.8|10060.2|10048.2|10043.5|10035.5|7
1733743630000|2024-12-09 11:27:10|10052.7|10046.7|10062.1|10050.1|10063.9|10051.9|10052.7|10046.7|5
1733743640000|2024-12-09 11:27:20|10066.1|10054.1|10065.8|10053.8|10067.5|10055.5|10065.4|10053.4|6
1733743650000|2024-12-09 11:27:30|10065.7|10053.7|10064.7|10052.7|10065.8|10053.8|10064.7|10052.7|1
1733743660000|2024-12-09 11:27:40|10068.1|10060.1|10068.4|10060.4|10068.4|10060.4|10068.1|10060.1|6
1733743670000|2024-12-09 11:27:50|10068.3|10060.3|10079.4|10067.4|10079.8|10067.8|10068.3|10059.5|10
1733743680000|2024-12-09 11:28:00|10077.1|10065.1|10073.3|10061.3|10077.5|10065.5|10069.5|10060.8|18
1733743690000|2024-12-09 11:28:10|10070.3|10062.3|10077.5|10065.5|10077.9|10065.9|10070|10060.4|2
1733743700000|2024-12-09 11:28:20|10078.3|10066.3|10079.5|10067.5|10080.2|10068.2|10078.3|10066.3|1
1733743710000|2024-12-09 11:28:30|10077.3|10065.3|10077.8|10065.8|10079.8|10071.7|10076.7|10064.7|6
1733743720000|2024-12-09 11:28:40|10079.1|10067.1|10068.3|10062.3|10081|10071|10068.3|10060.9|9
1733743730000|2024-12-09 11:28:50|10072.7|10060.7|10071.9|10059.9|10072.7|10060.7|10071.9|10059.9|0
1733743740000|2024-12-09 11:29:00|10072.3|10060.3|10073.3|10061.3|10074.7|10063.4|10071.4|10060.3|2
1733743750000|2024-12-09 11:29:10|10075.9|10063.9|10082.8|10070.8|10082.8|10070.8|10075.9|10063.9|2
1733743760000|2024-12-09 11:29:20|10081.5|10073.5|10085.9|10073.9|10087.3|10075.3|10080.3|10070.8|22
1733743770000|2024-12-09 11:29:30|10085.8|10073.8|10085.8|10073.8|10086.7|10074.7|10085.8|10073.8|1
1733743780000|2024-12-09 11:29:40|10084.5|10072.5|10085.8|10073.8|10085.8|10073.8|10084.5|10072.5|1
1733743790000|2024-12-09 11:29:50|10087.3|10075.3|10087.3|10075.3|10087.7|10075.7|10086|10074|0
1733743800000|2024-12-09 11:30:00|10088.3|10076.3|10096.8|10088.8|10097.7|10088.9|10087.5|10075.5|13
1733743810000|2024-12-09 11:30:10|10098|10086|10093|10085|10098|10087.3|10093|10084.5|1
1733743820000|2024-12-09 11:30:20|10092.4|10084.4|10091.8|10085.8|10092.7|10086.4|10091.8|10084.4|1
1733743830000|2024-12-09 11:30:30|10092.3|10086.3|10111.1|10105.1|10111.1|10105.1|10092.3|10085.8|12
1733743840000|2024-12-09 11:30:40|10112.5|10104.5|10114.9|10102.9|10120.5|10108.5|10111.9|10102.4|4
1733743850000|2024-12-09 11:30:50|10114|10106|10116.6|10104.6|10116.6|10106|10114|10102.5|1
1733743860000|2024-12-09 11:31:00|10116.7|10104.7|10109.1|10097.1|10119.6|10107.6|10102.6|10090.8|3
1733743870000|2024-12-09 11:31:10|10107.6|10095.6|10111.2|10099.2|10111.2|10099.2|10107.4|10095.4|1
1733743880000|2024-12-09 11:31:20|10112.6|10100.6|10105.9|10093.9|10112.6|10102.2|10100|10092|2
1733743890000|2024-12-09 11:31:30|10107|10095|10100.4|10088.4|10107.6|10095.6|10095.5|10083.5|1
1733743900000|2024-12-09 11:31:40|10098.9|10086.9|10097.6|10085.6|10100.2|10088.2|10097.6|10085.6|0
1733743910000|2024-12-09 11:31:50|10098.9|10086.9|10101.2|10089.2|10104.2|10092.2|10098.9|10086.9|1
1733743920000|2024-12-09 11:32:00|10101.1|10089.1|10100|10088|10105.1|10093.1|10100|10088|1
1733743930000|2024-12-09 11:32:10|10099.9|10087.9|10119.6|10107.6|10120.6|10108.6|10099.9|10087.9|2
1733743950000|2024-12-09 11:32:30|10119.9|10107.9|10117.1|10105.1|10119.9|10107.9|10108.6|10096.6|2
1733743960000|2024-12-09 11:32:40|10116.7|10104.7|10116.7|10104.7|10116.7|10104.7|10116.7|10104.7|0
1733743970000|2024-12-09 11:32:50|10120.9|10108.9|10118.7|10106.7|10120.9|10108.9|10118.7|10106.7|1
1733743980000|2024-12-09 11:33:00|10118.4|10106.4|10114|10102|10118.4|10106.4|10114|10102|0
1733743990000|2024-12-09 11:33:10|10114.1|10102.1|10116.6|10104.6|10117|10105|10113.6|10101.6|2
1733744000000|2024-12-09 11:33:20|10117.6|10105.6|10118.6|10106.6|10119.7|10107.7|10117.6|10105.6|0
1733744010000|2024-12-09 11:33:30|10117.5|10105.5|10122.6|10110.6|10124.1|10112.1|10117.5|10105.5|4
1733744020000|2024-12-09 11:33:40|10122.5|10110.5|10122.1|10110.1|10122.5|10110.5|10122.1|10110.1|1
1733744030000|2024-12-09 11:33:50|10121.4|10109.4|10120|10112|10124.2|10112.2|10120|10109.4|1
1733744040000|2024-12-09 11:34:00|10119.9|10111.9|10140.9|10128.9|10143.9|10131.9|10119.2|10107.2|7
1733744050000|2024-12-09 11:34:10|10140.4|10128.4|10128.3|10116.3|10140.4|10129.6|10123.9|10111.9|2
1733744060000|2024-12-09 11:34:20|10126.9|10114.9|10126.8|10114.8|10126.9|10114.9|10126.8|10114.8|0
1733744070000|2024-12-09 11:34:30|10131.5|10119.5|10131.5|10119.5|10131.9|10119.9|10131.5|10119.5|1
1733744080000|2024-12-09 11:34:40|10129.9|10117.9|10125.7|10113.7|10129.9|10117.9|10121.6|10109.6|2
1733744090000|2024-12-09 11:34:50|10132|10120|10126|10114|10136.2|10124.2|10126|10114|3
1733744100000|2024-12-09 11:35:00|10127.5|10115.5|10137.1|10125.1|10140.7|10128.7|10127.5|10115.5|6
1733744110000|2024-12-09 11:35:10|10136.7|10124.7|10146|10134|10157.2|10145.2|10136.7|10124.7|6
1733744120000|2024-12-09 11:35:20|10145.5|10133.5|10157|10145|10157|10145|10145.4|10133.4|4
1733744130000|2024-12-09 11:35:30|10158.5|10146.5|10153.6|10141.6|10158.9|10148.3|10153.6|10141.6|3
1733744140000|2024-12-09 11:35:40|10155|10143|10157.5|10145.5|10157.9|10145.9|10155|10143|0
1733744150000|2024-12-09 11:35:50|10157.4|10145.4|10157.4|10145.4|10157.4|10145.4|10157.4|10145.4|0
1733744160000|2024-12-09 11:36:00|10156.6|10144.6|10167.6|10155.6|10168.4|10156.4|10156.6|10144.6|2
1733744170000|2024-12-09 11:36:10|10167.1|10155.1|10167.8|10155.8|10167.9|10155.9|10161.5|10153.5|4
1733744180000|2024-12-09 11:36:20|10160.7|10148.7|10159.7|10147.7|10160.7|10148.7|10157.6|10145.6|2
1733744190000|2024-12-09 11:36:30|10159.6|10147.6|10156.7|10148.7|10163.6|10151.6|10156.6|10145.2|0
1733744200000|2024-12-09 11:36:40|10149.1|10137.1|10151.2|10139.2|10152.7|10140.7|10147.9|10135.9|1
1733744210000|2024-12-09 11:36:50|10150.5|10138.5|10151.4|10139.4|10152.9|10140.9|10147.5|10135.5|1
1733744220000|2024-12-09 11:37:00|10148.8|10136.8|10154.5|10142.5|10154.5|10142.5|10148.5|10136.5|1
1733744230000|2024-12-09 11:37:10|10153.5|10141.5|10154.8|10142.8|10154.8|10142.8|10152.7|10140.7|0
1733744240000|2024-12-09 11:37:20|10154.5|10142.5|10152|10140|10154.5|10142.5|10151.2|10139.2|3
1733744250000|2024-12-09 11:37:30|10151.7|10139.7|10147|10135|10151.7|10139.7|10147|10135|2
1733744260000|2024-12-09 11:37:40|10145.9|10133.9|10146.1|10134.1|10146.1|10134.1|10145.6|10133.6|0
1733744270000|2024-12-09 11:37:50|10145.8|10133.8|10146.9|10134.9|10146.9|10134.9|10141.6|10129.6|1
1733744280000|2024-12-09 11:38:00|10150|10138|10150.9|10138.9|10150.9|10138.9|10150|10138|0
1733744290000|2024-12-09 11:38:10|10150.1|10138.1|10148.6|10136.6|10151|10139|10148|10136|1
1733744310000|2024-12-09 11:38:30|10148.7|10136.7|10148.3|10136.3|10149.7|10137.7|10148.3|10136.3|1
1733744320000|2024-12-09 11:38:40|10144.6|10132.6|10143.4|10131.4|10146.7|10134.7|10143.4|10131.4|2
1733744330000|2024-12-09 11:38:50|10143|10131|10138.5|10130.5|10143.4|10131.4|10138.5|10129.4|7
1733744340000|2024-12-09 11:39:00|10142.4|10130.4|10142.2|10130.2|10142.6|10130.6|10136.7|10124.7|3
1733744360000|2024-12-09 11:39:20|10143.9|10131.9|10154.4|10142.4|10155.5|10143.5|10143.9|10131.9|1
1733744370000|2024-12-09 11:39:30|10155.8|10143.8|10150.5|10138.5|10155.8|10143.8|10149.2|10138.5|1
1733744380000|2024-12-09 11:39:40|10147.9|10135.9|10147.1|10135.1|10147.9|10135.9|10147.1|10135.1|0
1733744390000|2024-12-09 11:39:50|10146.9|10134.9|10148.6|10136.6|10149.1|10137.1|10146.9|10134.9|1
1733744400000|2024-12-09 11:40:00|10148.5|10136.5|10135.2|10123.2|10154.5|10142.5|10135.2|10123.2|5
1733744410000|2024-12-09 11:40:10|10133.1|10121.1|10135.8|10123.8|10135.8|10123.8|10132.3|10120.3|1
1733744420000|2024-12-09 11:40:20|10137.3|10125.3|10137.7|10125.7|10137.9|10127.9|10135.3|10125.3|0
1733744430000|2024-12-09 11:40:30|10137.9|10125.9|10141.3|10129.3|10143.4|10131.4|10137.9|10125.9|1
1733744440000|2024-12-09 11:40:40|10143.8|10131.8|10144.8|10132.8|10145.5|10133.5|10143.8|10131.8|0
1733744450000|2024-12-09 11:40:50|10147.2|10135.2|10137.3|10129.3|10147.6|10135.6|10137.3|10128.3|2
1733744460000|2024-12-09 11:41:00|10140|10128|10138|10126|10140|10128|10138|10126|1
1733744470000|2024-12-09 11:41:10|10138.4|10126.4|10138.4|10126.4|10138.4|10126.4|10138.4|10126.4|0
1733744480000|2024-12-09 11:41:20|10137.5|10125.5|10137.3|10125.3|10137.5|10125.5|10137|10125|4
1733744490000|2024-12-09 11:41:30|10137.6|10125.6|10137.8|10125.8|10137.8|10125.8|10137.6|10125.6|0
1733744510000|2024-12-09 11:41:50|10137.3|10129.3|10136.3|10124.3|10137.4|10129.3|10135|10124.3|3
1733744520000|2024-12-09 11:42:00|10135.6|10123.6|10121.5|10109.5|10135.6|10125|10121.5|10109.5|2
1733744530000|2024-12-09 11:42:10|10117.4|10105.4|10122.5|10110.5|10122.5|10113|10112.9|10100.9|5
1733744540000|2024-12-09 11:42:20|10125|10113|10124.8|10112.8|10126.8|10114.8|10120.4|10108.4|2
1733744550000|2024-12-09 11:42:30|10124.3|10112.3|10127.8|10115.8|10127.9|10115.9|10122.2|10110.2|1
1733744560000|2024-12-09 11:42:40|10127.9|10115.9|10128.6|10116.6|10128.6|10116.6|10127.3|10115.3|0
1733744570000|2024-12-09 11:42:50|10128.9|10116.9|10129|10117|10129.1|10117.1|10128.4|10116.4|0
1733744580000|2024-12-09 11:43:00|10129.1|10117.1|10124.8|10112.8|10129.1|10117.1|10124.8|10112.8|1
1733744590000|2024-12-09 11:43:10|10129.6|10117.6|10130|10118|10130|10118|10129.6|10117.6|0
1733744600000|2024-12-09 11:43:20|10132.2|10120.2|10134.8|10122.8|10136|10124|10132.2|10120.2|0
1733744640000|2024-12-09 11:44:00|10129|10117|10126.5|10114.5|10129.5|10117.5|10126.5|10114.5|1
1733744650000|2024-12-09 11:44:10|10125|10113|10125.1|10113.1|10126.1|10114.1|10124.6|10112.6|0
1733744660000|2024-12-09 11:44:20|10124.5|10112.5|10121.4|10109.4|10124.5|10112.5|10121.4|10109.4|1
1733744670000|2024-12-09 11:44:30|10121.3|10109.3|10121|10109|10121.3|10109.3|10121|10109|2
1733744690000|2024-12-09 11:44:50|10121.5|10109.5|10127|10115|10127|10115|10121.5|10109.5|0
1733744700000|2024-12-09 11:45:00|10138.5|10126.5|10135.1|10123.1|10139.5|10127.5|10135.1|10123.1|5
1733744710000|2024-12-09 11:45:10|10133.4|10121.4|10131.8|10119.8|10133.4|10121.4|10128.9|10116.9|0
1733744720000|2024-12-09 11:45:20|10133.3|10121.3|10133.5|10121.5|10136.3|10124.3|10133.1|10121.1|0
1733744730000|2024-12-09 11:45:30|10134.9|10122.9|10133.8|10121.8|10134.9|10122.9|10133.8|10121.8|0
1733744740000|2024-12-09 11:45:40|10135.6|10123.6|10137.1|10125.1|10138|10126|10135.6|10123.6|0
1733744760000|2024-12-09 11:46:00|10136.8|10124.8|10136|10124|10136.8|10124.8|10135.9|10123.9|0
1733744770000|2024-12-09 11:46:10|10135.9|10123.9|10134.5|10122.5|10135.9|10123.9|10134.5|10122.5|0
1733744780000|2024-12-09 11:46:20|10132.5|10120.5|10130.6|10118.6|10132.5|10120.5|10128.1|10116.1|7
1733744790000|2024-12-09 11:46:30|10131.1|10119.1|10116.9|10104.9|10131.1|10119.1|10115.9|10103.9|1
1733744800000|2024-12-09 11:46:40|10116.5|10104.5|10108.6|10100.6|10116.5|10104.5|10108.6|10099|3
1733744810000|2024-12-09 11:46:50|10108.1|10100.1|10111.5|10099.5|10112.4|10100.7|10105.5|10093.5|2
1733744820000|2024-12-09 11:47:00|10111.4|10099.4|10109|10097|10111.4|10099.4|10109|10097|1
1733744830000|2024-12-09 11:47:10|10109.7|10097.7|10111.5|10099.5|10112.1|10100.1|10109.7|10097.7|0
1733744840000|2024-12-09 11:47:20|10111.9|10099.9|10112.9|10100.9|10114.1|10102.1|10111.9|10099.9|1
1733744850000|2024-12-09 11:47:30|10112.6|10100.6|10112.6|10100.6|10112.6|10100.6|10112.6|10100.6|0
1733744860000|2024-12-09 11:47:40|10112.7|10100.7|10101.6|10089.6|10112.7|10100.7|10100.9|10088.9|2
1733744870000|2024-12-09 11:47:50|10101.4|10089.4|10099|10091|10103.7|10091.7|10099|10089|0
1733744880000|2024-12-09 11:48:00|10098.6|10090.6|10103.1|10091.1|10103.1|10091.1|10098.6|10089|0
1733744890000|2024-12-09 11:48:10|10101.2|10089.2|10101.9|10089.9|10101.9|10089.9|10101.2|10089.2|0
1733744900000|2024-12-09 11:48:20|10099.6|10087.6|10101.2|10089.2|10107.1|10095.1|10099.2|10087.2|2
1733744910000|2024-12-09 11:48:30|10101.4|10089.4|10099.4|10087.4|10101.4|10089.4|10099.4|10087.4|0
1733744920000|2024-12-09 11:48:40|10103.2|10091.2|10101.4|10089.4|10103.2|10091.2|10101.4|10089.4|0
1733744930000|2024-12-09 11:48:50|10103.5|10091.5|10104.1|10092.1|10104.1|10092.1|10103|10091|0
1733744950000|2024-12-09 11:49:10|10106.1|10094.1|10113.5|10101.5|10113.8|10101.8|10106.1|10094.1|1
1733744960000|2024-12-09 11:49:20|10113.8|10101.8|10102|10090|10113.8|10101.8|10102|10090|2
1733744970000|2024-12-09 11:49:30|10103.6|10091.6|10106.1|10094.1|10106.1|10094.1|10103.6|10091.6|0
1733744980000|2024-12-09 11:49:40|10106.5|10094.5|10104.1|10092.1|10106.5|10094.5|10104.1|10092.1|2
1733744990000|2024-12-09 11:49:50|10103.4|10095.4|10106.4|10094.4|10106.5|10095.4|10103.4|10094.4|0
1733745000000|2024-12-09 11:50:00|10110.4|10098.4|10112.1|10100.1|10112.1|10100.1|10110.4|10098.4|0
1733745010000|2024-12-09 11:50:10|10112.5|10100.5|10112.5|10100.5|10112.5|10100.5|10112.1|10100.1|0
1733745020000|2024-12-09 11:50:20|10111.4|10099.4|10111.4|10099.4|10111.4|10099.4|10111.4|10099.4|0
1733745030000|2024-12-09 11:50:30|10111.2|10099.2|10111.8|10099.8|10113|10101|10111.2|10099.2|2
1733745040000|2024-12-09 11:50:40|10107.1|10095.1|10131.2|10119.2|10134|10122|10107.1|10095.1|3
1733745060000|2024-12-09 11:51:00|10131.4|10119.4|10129.2|10117.2|10131.4|10119.4|10121.1|10109.1|1
1733745070000|2024-12-09 11:51:10|10126.6|10118.6|10126.6|10118.6|10126.6|10118.6|10126.6|10118.6|0
1733745080000|2024-12-09 11:51:20|10129.5|10117.5|10131.4|10119.4|10131.7|10119.7|10129.5|10117.5|0
1733745090000|2024-12-09 11:51:30|10129.9|10117.9|10125.6|10113.6|10129.9|10118.7|10124.7|10113.6|1
1733745100000|2024-12-09 11:51:40|10127.5|10115.5|10133.3|10121.3|10133.3|10121.3|10127.5|10115.5|0
1733745110000|2024-12-09 11:51:50|10131.5|10119.5|10135.7|10123.7|10136.2|10124.2|10131.5|10119.5|2
1733745120000|2024-12-09 11:52:00|10136.2|10124.2|10130.6|10118.6|10136.2|10126.1|10130.6|10118.6|4
1733745140000|2024-12-09 11:52:20|10131.6|10123.6|10130.1|10118.1|10131.6|10125|10130.1|10118.1|1
1733745190000|2024-12-09 11:53:10|10131.6|10119.6|10121.1|10109.1|10131.6|10119.6|10120.8|10108.8|7
1733745200000|2024-12-09 11:53:20|10118.3|10110.3|10118.3|10110.3|10118.3|10110.3|10118.3|10110.3|0
1733745210000|2024-12-09 11:53:30|10118.2|10110.2|10120.6|10108.6|10120.6|10110.2|10118.2|10108.6|0
1733745230000|2024-12-09 11:53:50|10110.5|10098.5|10111|10099|10111|10099|10110.5|10098.5|5
1733745240000|2024-12-09 11:54:00|10111.2|10099.2|10117.8|10105.8|10118.3|10106.3|10111.2|10099.2|1
1733745250000|2024-12-09 11:54:10|10118.1|10106.1|10121|10109|10121.3|10109.3|10118.1|10106.1|0
1733745260000|2024-12-09 11:54:20|10118.5|10106.5|10118.5|10106.5|10118.5|10106.5|10118.5|10106.5|0
1733745270000|2024-12-09 11:54:30|10118.1|10106.1|10121.7|10109.7|10122.3|10110.3|10118.1|10106.1|0
1733745280000|2024-12-09 11:54:40|10120.1|10112.1|10120.4|10112.4|10121.2|10113.2|10120.1|10112.1|0
1733745290000|2024-12-09 11:54:50|10120.8|10112.8|10117.6|10105.6|10121.6|10113.6|10116.5|10104.5|2
1733745300000|2024-12-09 11:55:00|10119|10107|10118.4|10106.4|10122|10110.5|10115.7|10103.7|7
1733745310000|2024-12-09 11:55:10|10118.7|10106.7|10100|10092|10118.7|10106.7|10099.2|10087.2|2
1733745320000|2024-12-09 11:55:20|10101.2|10089.2|10099.5|10087.5|10101.2|10089.2|10099.5|10087.5|0
1733745330000|2024-12-09 11:55:30|10099.4|10087.4|10100.6|10092.6|10100.6|10092.6|10095.6|10083.6|1
1733745340000|2024-12-09 11:55:40|10100.7|10092.7|10100.7|10092.7|10100.7|10092.7|10100.7|10092.7|0
1733745350000|2024-12-09 11:55:50|10095|10083|10094.7|10082.7|10095|10083|10092.1|10080.1|1
1733745360000|2024-12-09 11:56:00|10092.9|10080.9|10091.3|10079.3|10096.2|10084.2|10089.3|10077.3|2
1733745370000|2024-12-09 11:56:10|10090.9|10078.9|10090.7|10078.7|10092.6|10080.6|10088.7|10076.7|2
1733745380000|2024-12-09 11:56:20|10090.4|10078.4|10091.2|10079.2|10091.2|10079.2|10090.4|10078.4|0
1733745390000|2024-12-09 11:56:30|10091.6|10079.6|10088.2|10080.2|10091.7|10080.2|10087.7|10076.8|2
1733745400000|2024-12-09 11:56:40|10087.1|10079.1|10086.8|10074.8|10087.1|10079.1|10086.8|10074.8|1
1733745410000|2024-12-09 11:56:50|10088|10076|10086.7|10074.7|10088|10076|10085.5|10073.5|1
1733745420000|2024-12-09 11:57:00|10087.2|10075.2|10087.1|10075.1|10087.2|10075.2|10086.7|10074.7|0
1733745430000|2024-12-09 11:57:10|10088.2|10076.2|10086.8|10074.8|10088.2|10076.2|10085|10073|0
1733745440000|2024-12-09 11:57:20|10087.2|10075.2|10088.2|10080.2|10089.3|10080.2|10087.2|10075.2|13
1733745450000|2024-12-09 11:57:30|10088.3|10080.3|10089.3|10077.3|10089.3|10080.3|10082.8|10075.3|1
1733745460000|2024-12-09 11:57:40|10087.7|10075.7|10081.5|10069.5|10087.7|10075.7|10081.5|10069.5|2
1733745470000|2024-12-09 11:57:50|10079.1|10071.1|10079.1|10071.1|10079.1|10071.1|10079.1|10071.1|0
1733745480000|2024-12-09 11:58:00|10079|10071|10079|10071|10084.6|10072.6|10079|10069.3|1
1733745490000|2024-12-09 11:58:10|10078.7|10070.7|10079.6|10067.6|10080|10070.7|10078.7|10067.2|1
1733745500000|2024-12-09 11:58:20|10080.1|10068.1|10086.2|10074.2|10087.2|10075.2|10080.1|10068.1|7
1733745510000|2024-12-09 11:58:30|10086.1|10074.1|10089.6|10077.6|10089.6|10078.2|10083.2|10071.2|2
1733745530000|2024-12-09 11:58:50|10083.7|10071.7|10081.7|10069.7|10083.7|10071.7|10080.4|10068.4|3
1733745540000|2024-12-09 11:59:00|10081.4|10069.4|10085.1|10073.1|10085.1|10073.1|10081.2|10069.2|0
1733745550000|2024-12-09 11:59:10|10086.2|10074.2|10086.7|10074.7|10086.7|10074.7|10086.2|10074.2|0
1733745560000|2024-12-09 11:59:20|10089.7|10077.7|10089.7|10077.7|10089.7|10077.7|10089.7|10077.7|2
1733745570000|2024-12-09 11:59:30|10088.1|10080.1|10089.4|10077.4|10090|10082.5|10087.4|10075.7|2
1733745580000|2024-12-09 11:59:40|10089.1|10077.1|10089.1|10077.1|10089.1|10077.1|10089.1|10077.1|0
1733745590000|2024-12-09 11:59:50|10086.1|10074.1|10085.7|10073.7|10086.1|10074.1|10085.7|10073.7|0
1733745600000|2024-12-09 12:00:00|10086.1|10074.1|10087.1|10075.1|10089.1|10077.1|10086.1|10074.1|0
1733745610000|2024-12-09 12:00:10|10088|10076|10080.5|10072.5|10088.7|10076.7|10080.5|10071|2
1733745620000|2024-12-09 12:00:20|10080.2|10074.2|10078.2|10072.2|10080.2|10074.2|10078.1|10072.1|1
1733745630000|2024-12-09 12:00:30|10082.7|10070.7|10084.2|10072.2|10085.1|10073.1|10082.7|10070.7|0
1733745640000|2024-12-09 12:00:40|10085.7|10073.7|10084.6|10072.6|10086.1|10074.1|10083.6|10071.6|0
1733745650000|2024-12-09 12:00:50|10085.1|10073.1|10089.6|10077.6|10089.6|10077.6|10085.1|10073.1|5
1733745660000|2024-12-09 12:01:00|10089.5|10077.5|10089|10077|10089.5|10080.2|10088.2|10077|5
1733745670000|2024-12-09 12:01:10|10088.1|10080.1|10088|10080|10088.1|10080.1|10088|10080|0
1733745700000|2024-12-09 12:01:40|10087.8|10079.8|10087.8|10079.8|10087.8|10079.8|10087.8|10079.8|0
1733745710000|2024-12-09 12:01:50|10088|10080|10103.1|10091.1|10103.7|10091.7|10088|10080|4
1733745720000|2024-12-09 12:02:00|10102|10090|10104.8|10092.8|10104.8|10092.8|10099.1|10087.1|0
1733745730000|2024-12-09 12:02:10|10102.8|10090.8|10105.2|10093.2|10105.3|10093.3|10102.8|10090.8|0
1733745740000|2024-12-09 12:02:20|10108.2|10096.2|10112.8|10100.8|10112.8|10100.8|10108.2|10096.2|0
1733745750000|2024-12-09 12:02:30|10113.2|10101.2|10112.3|10100.3|10113.3|10101.3|10109.8|10097.8|1
1733745760000|2024-12-09 12:02:40|10114.2|10102.2|10120.7|10108.7|10121|10109|10114.2|10102.2|2
1733745770000|2024-12-09 12:02:50|10120.6|10108.6|10120.2|10108.2|10122|10110|10119.3|10107.3|1
1733745780000|2024-12-09 12:03:00|10120|10108|10122.1|10110.1|10122.3|10110.3|10119.7|10107.7|1
1733745790000|2024-12-09 12:03:10|10121.6|10109.6|10119.4|10111.4|10122.1|10111.4|10119.4|10109.6|0
1733745800000|2024-12-09 12:03:20|10120|10108|10120.3|10108.3|10120.3|10108.3|10120|10108|0
1733745810000|2024-12-09 12:03:30|10120.1|10108.1|10132.4|10124.4|10135.1|10124.4|10120.1|10108.1|4
1733745830000|2024-12-09 12:03:50|10131.8|10123.8|10121.5|10109.5|10131.8|10123.8|10121.5|10109.5|1
1733745840000|2024-12-09 12:04:00|10121.1|10109.1|10132.5|10120.5|10132.5|10120.5|10121.1|10109.1|2
1733745860000|2024-12-09 12:04:20|10135.5|10127.5|10136.5|10128.5|10137.9|10128.5|10135.5|10125.9|1
1733745870000|2024-12-09 12:04:30|10140.1|10128.1|10145.3|10133.3|10145.3|10133.3|10133.4|10121.4|2
1733745880000|2024-12-09 12:04:40|10143|10131|10144.6|10132.6|10144.6|10132.6|10142.5|10130.5|0
1733745890000|2024-12-09 12:04:50|10145.2|10133.2|10142|10130|10147.5|10135.5|10142|10130|2
1733745900000|2024-12-09 12:05:00|10141.9|10129.9|10133.9|10125.9|10141.9|10129.9|10133.9|10124|0
1733745910000|2024-12-09 12:05:10|10133.4|10125.4|10130.4|10122.4|10133.4|10125.4|10130.4|10122.4|1
1733745920000|2024-12-09 12:05:20|10130|10122|10130|10122|10130.4|10122.4|10130|10122|0
1733745930000|2024-12-09 12:05:30|10127.2|10115.2|10126.1|10114.1|10129.4|10117.4|10126.1|10114.1|5
1733745940000|2024-12-09 12:05:40|10128.4|10116.4|10127.5|10115.5|10129|10117|10127.5|10115.5|0
1733745950000|2024-12-09 12:05:50|10129.3|10117.3|10132.4|10120.4|10133.6|10121.6|10129.3|10117.3|0
1733745960000|2024-12-09 12:06:00|10133.4|10121.4|10135|10123|10135|10123|10133.4|10121.4|1
1733745970000|2024-12-09 12:06:10|10135.8|10123.8|10134.3|10122.3|10136.4|10124.4|10133.9|10121.9|0
1733745980000|2024-12-09 12:06:20|10134.9|10122.9|10133.6|10121.6|10135.3|10123.3|10133.6|10121.6|0
1733746010000|2024-12-09 12:06:50|10132.9|10120.9|10134.7|10122.7|10134.7|10122.7|10132.5|10120.5|0
1733746020000|2024-12-09 12:07:00|10135.6|10123.6|10136.1|10124.1|10136.1|10124.1|10135.6|10123.6|0
1733746030000|2024-12-09 12:07:10|10133.4|10121.4|10136.6|10124.6|10137.7|10125.7|10133.4|10121.4|0
1733746040000|2024-12-09 12:07:20|10137.4|10125.4|10129.6|10117.6|10137.6|10125.6|10126.7|10114.7|5
1733746050000|2024-12-09 12:07:30|10127.8|10115.8|10125.6|10113.6|10127.8|10115.8|10125.6|10113.6|0
1733746060000|2024-12-09 12:07:40|10126.5|10114.5|10128.9|10116.9|10128.9|10116.9|10126.5|10114.5|1
1733746070000|2024-12-09 12:07:50|10128.5|10116.5|10130.4|10118.4|10130.4|10118.4|10128.4|10116.4|1
1733746080000|2024-12-09 12:08:00|10134.1|10122.1|10134.5|10126.5|10136.9|10126.5|10133.9|10121.9|0
1733746090000|2024-12-09 12:08:10|10136.9|10124.9|10138|10126|10138|10126|10136.9|10124.9|0
1733746100000|2024-12-09 12:08:20|10139.1|10127.1|10138.5|10126.5|10139.1|10127.1|10138.5|10126.5|0
1733746120000|2024-12-09 12:08:40|10140.3|10128.3|10140.9|10128.9|10142.4|10130.4|10140.3|10128.3|0
1733746140000|2024-12-09 12:09:00|10140.1|10128.1|10139.9|10127.9|10140.1|10128.1|10139.9|10127.9|0
1733746200000|2024-12-09 12:10:00|10140.7|10128.7|10138.9|10126.9|10140.7|10128.7|10138.4|10126.4|1
1733746210000|2024-12-09 12:10:10|10139.9|10127.9|10139.5|10127.5|10139.9|10127.9|10139.5|10127.5|0
1733746220000|2024-12-09 12:10:20|10141|10129|10139.6|10127.6|10141|10129|10138.5|10126.5|0
1733746230000|2024-12-09 12:10:30|10141.1|10129.1|10141.5|10129.5|10141.5|10129.5|10141.1|10129.1|0
1733746250000|2024-12-09 12:10:50|10140.7|10128.7|10143.2|10135.2|10147.5|10139.9|10139.2|10128.4|6
1733746260000|2024-12-09 12:11:00|10142|10134|10142|10134|10142|10134|10142|10134|2
1733746280000|2024-12-09 12:11:20|10144.6|10132.6|10152.4|10140.4|10152.4|10140.4|10144.6|10132.6|1
1733746290000|2024-12-09 12:11:30|10152.3|10140.3|10153.8|10141.8|10154.1|10142.1|10152.3|10140.3|0
1733746300000|2024-12-09 12:11:40|10154.5|10142.5|10154.1|10142.1|10154.5|10142.5|10154.1|10142.1|0
1733746310000|2024-12-09 12:11:50|10153.9|10141.9|10151|10139|10153.9|10141.9|10150.5|10138.5|0
1733746320000|2024-12-09 12:12:00|10151.1|10139.1|10150|10138|10151.1|10139.1|10149.9|10137.9|0
1733746350000|2024-12-09 12:12:30|10149.9|10137.9|10150.4|10138.4|10150.4|10138.4|10149.9|10137.9|0
1733746370000|2024-12-09 12:12:50|10151.9|10139.9|10166.3|10154.3|10170.2|10158.2|10151.9|10139.9|3
1733746380000|2024-12-09 12:13:00|10164.3|10152.3|10175|10163|10176.7|10164.7|10163.9|10151.9|4
1733746390000|2024-12-09 12:13:10|10174.9|10166.9|10174.8|10166.8|10175.4|10167.4|10174.7|10166.7|0
1733746400000|2024-12-09 12:13:20|10176.4|10164.4|10176.4|10164.4|10176.4|10164.4|10176.4|10164.4|0
1733746410000|2024-12-09 12:13:30|10178.2|10166.2|10178.2|10166.2|10178.2|10166.2|10178.2|10166.2|0
1733746420000|2024-12-09 12:13:40|10179.1|10167.1|10181.4|10169.4|10181.4|10169.4|10178.8|10166.8|2
1733746430000|2024-12-09 12:13:50|10181.6|10169.6|10179.4|10167.4|10181.6|10169.6|10176.8|10164.8|1
1733746440000|2024-12-09 12:14:00|10179.5|10167.5|10172.1|10164.1|10179.5|10167.6|10172.1|10162.5|4
1733746450000|2024-12-09 12:14:10|10172.5|10164.5|10172|10166|10172.6|10166|10172|10164.5|0
1733746460000|2024-12-09 12:14:20|10171.9|10165.9|10167.6|10155.6|10171.9|10165.9|10164.6|10152.6|2
1733746470000|2024-12-09 12:14:30|10167.1|10155.1|10167.5|10155.5|10167.5|10155.5|10167.1|10155.1|0
1733746480000|2024-12-09 12:14:40|10165.9|10153.9|10165.9|10153.9|10165.9|10153.9|10165.9|10153.9|0
1733746490000|2024-12-09 12:14:50|10165.1|10153.1|10164.9|10152.9|10165.1|10153.1|10164.9|10152.9|0
1733746510000|2024-12-09 12:15:10|10165.6|10153.6|10164.4|10152.4|10165.9|10153.9|10164.4|10152.4|1
1733746550000|2024-12-09 12:15:50|10164.8|10152.8|10164.9|10152.9|10164.9|10152.9|10164.8|10152.8|0
1733746570000|2024-12-09 12:16:10|10166.4|10154.4|10166.9|10154.9|10166.9|10154.9|10166.4|10154.4|0
1733746580000|2024-12-09 12:16:20|10162.7|10154.7|10162.7|10154.7|10162.7|10154.7|10162.7|10154.7|0
1733746590000|2024-12-09 12:16:30|10161.9|10153.9|10162.5|10150.5|10162.5|10155.4|10161.4|10150.5|2
1733746600000|2024-12-09 12:16:40|10162.2|10150.2|10162.2|10150.2|10162.2|10150.2|10162.2|10150.2|0
1733746610000|2024-12-09 12:16:50|10163.5|10157.5|10165.4|10159.4|10165.9|10159.4|10163.5|10157.3|7
1733746620000|2024-12-09 12:17:00|10165.8|10159.8|10168.6|10160.6|10169.9|10160.6|10165.8|10157.9|3
1733746630000|2024-12-09 12:17:10|10167.6|10159.6|10179.3|10167.3|10179.3|10169.9|10167.6|10159.6|6
1733746640000|2024-12-09 12:17:20|10178.4|10170.4|10178.6|10166.6|10179.6|10170.4|10177.9|10166.6|0
1733746650000|2024-12-09 12:17:30|10178|10170|10181.9|10173.9|10183.6|10173.9|10178|10170|1
1733746660000|2024-12-09 12:17:40|10182.4|10170.4|10179.1|10171.1|10182.4|10174.4|10170.9|10158.9|9
1733746670000|2024-12-09 12:17:50|10177.8|10165.8|10174.4|10162.4|10179.2|10167.2|10174|10162|1
1733746680000|2024-12-09 12:18:00|10173.5|10161.5|10171.9|10159.9|10173.5|10161.5|10171.1|10159.1|0
1733746690000|2024-12-09 12:18:10|10171.1|10159.1|10171.6|10159.6|10171.6|10159.6|10169.8|10157.8|0
1733746700000|2024-12-09 12:18:20|10171.3|10159.3|10170.5|10158.5|10171.4|10159.4|10169.1|10157.1|0
1733746720000|2024-12-09 12:18:40|10169.8|10157.8|10170|10158|10170|10158|10169.8|10157.8|0
1733746730000|2024-12-09 12:18:50|10169.3|10157.3|10168.6|10156.6|10169.6|10157.6|10168.6|10156.6|0
1733746740000|2024-12-09 12:19:00|10167.6|10155.6|10167.6|10155.6|10167.6|10155.6|10167.6|10155.6|0
1733746760000|2024-12-09 12:19:20|10166.7|10154.7|10162.1|10154.1|10166.7|10154.7|10162.1|10154.1|1
1733746790000|2024-12-09 12:19:50|10167.5|10155.5|10167.5|10159.5|10168.5|10159.5|10167.5|10155.5|21
1733746810000|2024-12-09 12:20:10|10167.9|10155.9|10167.1|10161.1|10168.5|10161.1|10166.6|10155.9|5
1733746820000|2024-12-09 12:20:20|10168.6|10156.6|10168.6|10156.6|10168.6|10156.6|10168.6|10156.6|1
1733746830000|2024-12-09 12:20:30|10167.4|10159.4|10167.4|10159.4|10167.4|10159.4|10167.4|10159.4|0
1733746840000|2024-12-09 12:20:40|10161|10161.4|10161.5|10149.5|10161.5|10161.4|10161|10149|3
1733746850000|2024-12-09 12:20:50|10161.1|10149.1|10161.1|10149.1|10161.1|10149.1|10161.1|10149.1|0
1733746880000|2024-12-09 12:21:20|10160.5|10148.5|10160.5|10148.5|10160.5|10148.5|10160.5|10148.5|0
1733746900000|2024-12-09 12:21:40|10160.9|10148.9|10164.9|10152.9|10164.9|10152.9|10160.9|10148.9|0
1733746910000|2024-12-09 12:21:50|10166|10154|10167.5|10155.5|10167.5|10155.5|10166|10154|0
1733746920000|2024-12-09 12:22:00|10167.6|10155.6|10163.6|10151.6|10167.6|10155.6|10162.1|10151.3|2
1733746930000|2024-12-09 12:22:10|10162.6|10154.6|10177|10165|10182.6|10170.6|10162.6|10154.6|3
1733746940000|2024-12-09 12:22:20|10178.3|10166.3|10182.6|10170.6|10183.2|10171.2|10175.6|10166.1|0
1733746950000|2024-12-09 12:22:30|10182.7|10170.7|10185.4|10173.4|10186.4|10177|10181.7|10170.7|17
1733746960000|2024-12-09 12:22:40|10185.7|10173.7|10176.4|10164.4|10185.7|10174.6|10175.7|10164.4|2
1733746970000|2024-12-09 12:22:50|10174.4|10162.4|10174.4|10162.4|10174.4|10162.4|10174.4|10162.4|0
1733746980000|2024-12-09 12:23:00|10175.1|10163.1|10183.2|10171.2|10183.2|10171.2|10174.2|10163.1|1
1733746990000|2024-12-09 12:23:10|10184.3|10172.3|10185.9|10173.9|10185.9|10173.9|10183.7|10171.7|0
1733747000000|2024-12-09 12:23:20|10184.9|10178.9|10203.7|10191.7|10209.6|10202.8|10184.9|10178.9|23
1733747010000|2024-12-09 12:23:30|10203.5|10191.5|10205.1|10193.1|10205.5|10193.5|10199.2|10187.2|4
1733747020000|2024-12-09 12:23:40|10205|10193|10204.8|10192.8|10205|10193|10204.8|10192.8|0
1733747030000|2024-12-09 12:23:50|10205.6|10193.6|10208.5|10196.5|10209.5|10198.5|10205.6|10193.6|3
1733747040000|2024-12-09 12:24:00|10205.1|10193.1|10203.1|10195.1|10205.1|10195.1|10203.1|10192.3|4
1733747050000|2024-12-09 12:24:10|10203.3|10195.3|10203.7|10195.7|10204.6|10195.7|10203.3|10192.6|1
1733747060000|2024-12-09 12:24:20|10198.1|10186.1|10200.5|10188.5|10202.6|10190.6|10193.5|10181.5|4
1733747070000|2024-12-09 12:24:30|10201.9|10189.9|10203|10191|10203|10191|10201.9|10189.9|0
1733747080000|2024-12-09 12:24:40|10202.8|10190.8|10193.5|10181.5|10202.8|10190.8|10193.5|10181.5|2
1733747090000|2024-12-09 12:24:50|10195.7|10183.7|10198.1|10186.1|10198.6|10186.6|10195.7|10183.7|0
1733747100000|2024-12-09 12:25:00|10198.2|10186.2|10200.5|10192.5|10203.1|10193.5|10198.2|10186.2|2
1733747110000|2024-12-09 12:25:10|10201.7|10189.7|10199.5|10187.5|10201.7|10189.7|10199.5|10187.5|1
1733747120000|2024-12-09 12:25:20|10199.7|10187.7|10200.6|10188.6|10200.6|10188.6|10199.3|10187.3|0
1733747130000|2024-12-09 12:25:30|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|0
1733747160000|2024-12-09 12:26:00|10201.7|10189.7|10204.3|10192.3|10204.3|10192.3|10201.7|10189.7|2
1733747170000|2024-12-09 12:26:10|10204.6|10192.6|10204.6|10192.6|10204.6|10192.6|10204.6|10192.6|0
1733747180000|2024-12-09 12:26:20|10201.1|10189.1|10199.1|10191.1|10201.1|10191.1|10196.1|10188.1|0
1733747190000|2024-12-09 12:26:30|10195.7|10187.7|10204.2|10192.2|10205.1|10193.1|10195.7|10187.7|1
1733747200000|2024-12-09 12:26:40|10203.8|10191.8|10194|10182|10203.8|10191.8|10193.6|10181.6|2
1733747210000|2024-12-09 12:26:50|10192.9|10180.9|10192.2|10180.2|10192.9|10180.9|10192.2|10180.2|0
1733747220000|2024-12-09 12:27:00|10192.4|10180.4|10191.1|10179.1|10192.4|10182|10190|10179.1|0
1733747230000|2024-12-09 12:27:10|10191.5|10179.5|10189.8|10181.8|10191.5|10181.8|10189.8|10179.5|0
1733747240000|2024-12-09 12:27:20|10189.7|10181.7|10188.1|10180.1|10189.7|10181.7|10188|10177.6|1
1733747250000|2024-12-09 12:27:30|10187.8|10179.8|10186.6|10178.6|10187.8|10180|10186|10178.6|1
1733747260000|2024-12-09 12:27:40|10186|10180|10179.8|10171.8|10186|10180|10179.8|10169.1|1
1733747270000|2024-12-09 12:27:50|10179.5|10167.5|10181.8|10169.8|10181.8|10169.8|10173.6|10161.6|3
1733747280000|2024-12-09 12:28:00|10182|10170|10169.2|10157.2|10182|10170|10169.1|10157.1|0
1733747290000|2024-12-09 12:28:10|10168.5|10156.5|10165.2|10153.2|10168.5|10156.5|10165.2|10153.2|0
1733747300000|2024-12-09 12:28:20|10165.1|10153.1|10173.5|10161.5|10173.5|10161.5|10164.3|10152.3|2
1733747310000|2024-12-09 12:28:30|10172.7|10160.7|10172.2|10160.2|10172.7|10160.7|10172.2|10160.2|0
1733747320000|2024-12-09 12:28:40|10172.1|10160.1|10173.1|10161.1|10173.1|10161.1|10172.1|10160.1|0
1733747330000|2024-12-09 12:28:50|10172.3|10160.3|10174.8|10162.8|10176.3|10164.3|10172.3|10160.3|0
1733747340000|2024-12-09 12:29:00|10175.1|10163.1|10175.5|10163.5|10175.8|10163.8|10174|10162|0
1733747350000|2024-12-09 12:29:10|10177.3|10165.3|10180.3|10168.3|10180.3|10168.6|10176.6|10165.3|1
1733747360000|2024-12-09 12:29:20|10181.1|10169.1|10183.2|10171.2|10184.1|10172.1|10180.7|10168.7|0
1733747370000|2024-12-09 12:29:30|10183.1|10171.1|10180.5|10172.5|10183.1|10172.5|10180.5|10171.1|0
1733747380000|2024-12-09 12:29:40|10181.7|10173.7|10187.1|10175.1|10187.1|10175.1|10181.7|10173.7|1
1733747390000|2024-12-09 12:29:50|10190.5|10178.5|10190.1|10178.1|10190.5|10178.5|10190.1|10178.1|0
1733747400000|2024-12-09 12:30:00|10193.3|10181.3|10190.8|10178.8|10197.2|10185.2|10190.8|10178.8|4
1733747410000|2024-12-09 12:30:10|10183|10171|10184.5|10172.5|10186.7|10174.7|10182.1|10170.1|0
1733747420000|2024-12-09 12:30:20|10186.2|10174.2|10180.8|10168.8|10186.3|10174.3|10180.6|10168.6|5
1733747430000|2024-12-09 12:30:30|10179|10167|10180|10168|10186.3|10174.3|10177.1|10165.1|4
1733747440000|2024-12-09 12:30:40|10176.3|10168.3|10176.3|10168.3|10178.7|10168.3|10176.3|10166.7|0
1733747460000|2024-12-09 12:31:00|10176|10168|10176|10168|10176|10168|10176|10168|0
1733747470000|2024-12-09 12:31:10|10178.7|10166.7|10175.9|10167.9|10178.7|10168|10175.9|10166.7|0
1733747480000|2024-12-09 12:31:20|10169.9|10161.9|10176.3|10164.3|10176.3|10164.3|10169.9|10161.9|1
1733747490000|2024-12-09 12:31:30|10176.5|10164.5|10172.8|10160.8|10176.5|10164.5|10172|10160|4
1733747500000|2024-12-09 12:31:40|10173.1|10161.1|10161.1|10149.1|10173.1|10161.1|10160.4|10148.4|1
1733747510000|2024-12-09 12:31:50|10161.9|10149.9|10161.1|10149.1|10162.3|10150.3|10160.8|10148.8|0
1733747530000|2024-12-09 12:32:10|10162.2|10150.2|10156|10150|10162.3|10151.1|10156|10150|0
1733747540000|2024-12-09 12:32:20|10155.4|10149.4|10172.2|10160.2|10174.7|10162.7|10155.4|10149.4|10
1733747550000|2024-12-09 12:32:30|10175.2|10163.2|10187.3|10175.3|10187.3|10175.3|10175.2|10163.2|1
1733747560000|2024-12-09 12:32:40|10188.1|10176.1|10188.9|10176.9|10189.6|10177.6|10187.7|10175.7|3
1733747570000|2024-12-09 12:32:50|10189.1|10177.1|10189.2|10177.2|10189.2|10177.2|10189.1|10177.1|1
1733747580000|2024-12-09 12:33:00|10190.6|10178.6|10190.6|10178.6|10190.6|10178.6|10190.6|10178.6|0
1733747590000|2024-12-09 12:33:10|10192.3|10180.3|10194.2|10182.2|10194.2|10182.2|10192.3|10180.3|0
1733747600000|2024-12-09 12:33:20|10193.4|10181.4|10196.1|10184.1|10196.1|10184.1|10193.4|10181.4|2
1733747610000|2024-12-09 12:33:30|10195|10183|10196.2|10184.2|10196.2|10184.2|10195|10183|1
1733747620000|2024-12-09 12:33:40|10197.2|10185.2|10195.3|10183.3|10200.2|10188.2|10192.3|10180.3|4
1733747630000|2024-12-09 12:33:50|10193.7|10181.7|10194.9|10182.9|10194.9|10182.9|10193.7|10181.7|1
1733747640000|2024-12-09 12:34:00|10194.6|10182.6|10189.6|10177.6|10194.6|10182.6|10187.1|10175.1|3
1733747650000|2024-12-09 12:34:10|10189.7|10177.7|10184.4|10176.4|10189.7|10177.7|10184.4|10174.2|1
1733747660000|2024-12-09 12:34:20|10184.6|10176.6|10184.6|10176.6|10184.6|10176.6|10184.6|10176.6|0
1733747670000|2024-12-09 12:34:30|10189.6|10177.6|10189.4|10181.4|10190.4|10181.4|10188.7|10176.7|6
1733747680000|2024-12-09 12:34:40|10188.1|10176.1|10189.3|10181.3|10190.6|10181.3|10188.1|10176.1|2
1733747690000|2024-12-09 12:34:50|10198.2|10186.2|10196.1|10184.1|10198.2|10186.9|10194.9|10183.7|1
1733747700000|2024-12-09 12:35:00|10195.9|10183.9|10184.3|10172.3|10195.9|10183.9|10184.3|10172.3|1
1733747710000|2024-12-09 12:35:10|10186.5|10174.5|10186.5|10174.5|10186.5|10174.5|10186.5|10174.5|2
1733747720000|2024-12-09 12:35:20|10189.4|10177.4|10189.4|10177.4|10189.4|10177.4|10189.4|10177.4|2
1733747730000|2024-12-09 12:35:30|10188.9|10176.9|10178.8|10170.8|10189.8|10181.8|10178.3|10170.3|3
1733747750000|2024-12-09 12:35:50|10179.6|10173.6|10187|10175|10187.7|10175.7|10176.7|10167.8|5
1733747760000|2024-12-09 12:36:00|10187.8|10175.8|10185.3|10177.3|10187.8|10177.3|10185.2|10173.2|1
1733747770000|2024-12-09 12:36:10|10185.7|10177.7|10187.5|10179.5|10187.5|10179.5|10185.7|10177.7|0
1733747780000|2024-12-09 12:36:20|10195.4|10183.4|10196.3|10184.3|10196.3|10184.3|10194.7|10182.7|3
1733747790000|2024-12-09 12:36:30|10197.5|10185.5|10204|10192|10208.4|10196.4|10196.8|10185.5|6
1733747800000|2024-12-09 12:36:40|10207.9|10195.9|10208.7|10196.7|10208.7|10196.7|10206.9|10194.9|2
1733747810000|2024-12-09 12:36:50|10207.9|10195.9|10209.4|10197.4|10209.4|10197.4|10207.3|10195.3|2
1733747820000|2024-12-09 12:37:00|10209.5|10197.5|10212|10200|10214.9|10202.9|10209|10197|3
1733747830000|2024-12-09 12:37:10|10212.2|10200.2|10214.1|10202.1|10214.1|10202.1|10212.2|10200.2|2
1733747840000|2024-12-09 12:37:20|10214.4|10202.4|10212.4|10200.4|10215.1|10203.1|10211.7|10199.7|4
1733747850000|2024-12-09 12:37:30|10213.9|10201.9|10217.2|10205.2|10217.6|10205.6|10212.7|10200.7|1
1733747860000|2024-12-09 12:37:40|10216.8|10204.8|10219.9|10207.9|10228.3|10216.3|10216.8|10204.8|6
1733747880000|2024-12-09 12:38:00|10221.9|10209.9|10234.4|10222.4|10234.8|10222.8|10221.1|10209.1|4
1733747890000|2024-12-09 12:38:10|10234.3|10222.3|10245.8|10233.8|10245.8|10233.8|10233.2|10222.3|3
1733747900000|2024-12-09 12:38:20|10245.9|10233.9|10259|10247|10259|10247|10243.9|10231.9|14
1733747910000|2024-12-09 12:38:30|10259.2|10247.2|10251.9|10239.9|10259.7|10247.7|10251.2|10239.2|3
1733747920000|2024-12-09 12:38:40|10251.4|10239.4|10248.1|10236.1|10251.4|10239.4|10248.1|10236.1|1
1733747930000|2024-12-09 12:38:50|10245.3|10237.3|10234.2|10226.2|10251.5|10239.8|10234.2|10224.6|6
1733747940000|2024-12-09 12:39:00|10234.1|10226.1|10239.9|10227.9|10239.9|10227.9|10231.2|10223.2|3
1733747950000|2024-12-09 12:39:10|10245.8|10233.8|10247.6|10239.6|10248.8|10239.6|10245.8|10233.8|2
1733747960000|2024-12-09 12:39:20|10250.6|10238.6|10250.6|10238.6|10250.6|10238.6|10250.6|10238.6|3
1733747970000|2024-12-09 12:39:30|10251.8|10239.8|10249.5|10237.5|10251.8|10239.8|10246.7|10234.7|4
1733747980000|2024-12-09 12:39:40|10249.7|10237.7|10259.6|10247.6|10264.4|10255.2|10249.7|10237.7|3
1733747990000|2024-12-09 12:39:50|10249.2|10237.2|10251.7|10239.7|10251.7|10239.7|10245.6|10233.6|4
1733748000000|2024-12-09 12:40:00|10253.9|10241.9|10260.2|10248.2|10260.2|10248.2|10248.4|10236.8|18
1733748010000|2024-12-09 12:40:10|10262.1|10250.1|10264.4|10252.4|10268.4|10262.4|10262.1|10250.1|4
1733748020000|2024-12-09 12:40:20|10263.1|10251.1|10263.8|10251.8|10264.4|10252.4|10263.1|10251.1|1
1733748030000|2024-12-09 12:40:30|10263.4|10251.4|10272.2|10260.2|10272.2|10260.2|10263.4|10251.4|4
1733748040000|2024-12-09 12:40:40|10272|10260|10275.3|10263.3|10275.3|10263.3|10268.5|10258.5|5
1733748050000|2024-12-09 12:40:50|10275.5|10263.5|10275.4|10269.4|10276|10269.4|10274.3|10263.5|2
1733748060000|2024-12-09 12:41:00|10275.5|10269.5|10268.3|10256.3|10277.1|10269.5|10268.3|10256.3|6
1733748070000|2024-12-09 12:41:10|10266.4|10254.4|10256.8|10244.8|10267.4|10255.4|10256.8|10244.8|2
1733748080000|2024-12-09 12:41:20|10254.5|10242.5|10245.4|10233.4|10256.9|10244.9|10245.4|10233.4|15
1733748090000|2024-12-09 12:41:30|10244.5|10232.5|10245.8|10233.8|10246.4|10234.4|10242.1|10230.1|3
1733748100000|2024-12-09 12:41:40|10246.5|10234.5|10242.5|10230.5|10246.9|10234.9|10242.5|10230.5|2
1733748110000|2024-12-09 12:41:50|10244.8|10232.8|10245|10233|10245.5|10233.5|10244.8|10232.8|1
1733748120000|2024-12-09 12:42:00|10244.1|10232.1|10245.9|10233.9|10246|10234|10244.1|10232.1|2
1733748130000|2024-12-09 12:42:10|10246|10234|10237.5|10225.5|10246|10234.2|10236.8|10224.8|4
1733748140000|2024-12-09 12:42:20|10238|10226|10237.3|10225.3|10238|10226|10237.3|10225.3|1
1733748150000|2024-12-09 12:42:30|10237.2|10225.2|10233.1|10221.1|10237.2|10225.2|10225.5|10213.5|3
1733748160000|2024-12-09 12:42:40|10230.8|10218.8|10224.8|10212.8|10230.8|10218.8|10223.3|10211.3|4
1733748170000|2024-12-09 12:42:50|10230.7|10218.7|10230.8|10218.8|10235.7|10223.7|10230.7|10218.7|5
1733748180000|2024-12-09 12:43:00|10230.7|10218.7|10225.6|10213.6|10230.7|10218.7|10225.6|10213.6|2
1733748190000|2024-12-09 12:43:10|10237|10225|10237.9|10225.9|10243.1|10231.1|10237|10225|2
1733748210000|2024-12-09 12:43:30|10237.5|10225.5|10231|10219|10237.5|10225.5|10231|10219|0
1733748220000|2024-12-09 12:43:40|10230.6|10218.6|10224.3|10212.3|10230.6|10218.6|10224.3|10212.3|2
1733748230000|2024-12-09 12:43:50|10220.9|10208.9|10221.8|10209.8|10221.8|10209.8|10220.9|10208.9|1
1733748240000|2024-12-09 12:44:00|10207.9|10195.9|10211.6|10199.6|10211.6|10199.6|10207.8|10195.8|1
1733748250000|2024-12-09 12:44:10|10215|10203|10208.2|10196.2|10215|10203|10208.2|10196.2|2
1733748260000|2024-12-09 12:44:20|10202.3|10190.3|10195.5|10183.5|10206|10194|10195.5|10183.5|2
1733748270000|2024-12-09 12:44:30|10194.9|10182.9|10194.8|10182.8|10195.5|10183.5|10194.8|10182.8|2
1733748280000|2024-12-09 12:44:40|10194.4|10182.4|10198|10186|10198.7|10186.7|10194.4|10182.4|0
1733748290000|2024-12-09 12:44:50|10198.8|10186.8|10203|10191|10203.4|10191.4|10198.8|10186.8|0
1733748300000|2024-12-09 12:45:00|10202.3|10190.3|10203.4|10191.4|10203.8|10191.8|10202.3|10190.3|0
1733748310000|2024-12-09 12:45:10|10200.5|10188.5|10198.3|10186.3|10200.5|10188.5|10198|10186|4
1733748320000|2024-12-09 12:45:20|10197.3|10185.3|10206.5|10194.5|10206.5|10194.5|10196.5|10184.5|1
1733748330000|2024-12-09 12:45:30|10208|10196|10209|10197|10211|10199|10208|10196|0
1733748340000|2024-12-09 12:45:40|10208.6|10196.6|10207.6|10195.6|10209.6|10197.6|10207.5|10195.5|6
1733748350000|2024-12-09 12:45:50|10209.2|10197.2|10208.4|10196.4|10209.2|10197.2|10208.4|10196.4|0
1733748360000|2024-12-09 12:46:00|10208.2|10196.2|10198|10186|10209.6|10197.6|10198|10186|6
1733748370000|2024-12-09 12:46:10|10199.8|10187.8|10194.7|10182.7|10200.4|10188.4|10194.7|10182.7|2
1733748380000|2024-12-09 12:46:20|10196|10184|10196.4|10184.4|10196.4|10184.4|10196|10184|1
1733748390000|2024-12-09 12:46:30|10196.2|10184.2|10194|10182|10198.7|10186.7|10194|10182|1
1733748400000|2024-12-09 12:46:40|10194.3|10182.3|10197.2|10185.2|10197.6|10185.6|10194.3|10182.3|0
1733748410000|2024-12-09 12:46:50|10197.8|10185.8|10196.8|10184.8|10198.1|10186.1|10196.8|10184.8|0
1733748420000|2024-12-09 12:47:00|10196.7|10184.7|10203.7|10191.7|10203.7|10191.7|10196.7|10184.7|0
1733748430000|2024-12-09 12:47:10|10201.2|10189.2|10188.3|10176.3|10201.2|10189.2|10188.3|10176.3|2
1733748440000|2024-12-09 12:47:20|10186.3|10174.3|10181.7|10169.7|10186.3|10174.3|10178.6|10166.6|1
1733748450000|2024-12-09 12:47:30|10181.6|10169.6|10181.3|10169.3|10182.8|10170.8|10181.3|10169.3|1
1733748460000|2024-12-09 12:47:40|10181.8|10169.8|10180.6|10168.6|10183.2|10171.2|10180.1|10168.1|2
1733748470000|2024-12-09 12:47:50|10182.4|10170.4|10184.8|10172.8|10184.8|10172.8|10182.3|10170.3|0
1733748480000|2024-12-09 12:48:00|10184|10172|10176.1|10170.1|10184|10172|10176.1|10169|3
1733748490000|2024-12-09 12:48:10|10172.2|10160.2|10171.6|10159.6|10175.2|10163.2|10171.5|10159.5|3
1733748500000|2024-12-09 12:48:20|10168.6|10160.6|10180.3|10168.3|10184.4|10172.4|10168.6|10159|3
1733748510000|2024-12-09 12:48:30|10180.6|10168.6|10181.3|10169.3|10181.3|10169.3|10180.6|10168.6|0
1733748520000|2024-12-09 12:48:40|10177.2|10165.2|10174.5|10162.5|10177.2|10165.2|10174.5|10162.5|1
1733748530000|2024-12-09 12:48:50|10174.2|10162.2|10174.5|10162.5|10175.5|10163.5|10173.5|10161.5|1
1733748540000|2024-12-09 12:49:00|10174.3|10162.3|10176.7|10164.7|10176.7|10164.7|10174.3|10162.3|0
1733748550000|2024-12-09 12:49:10|10179.2|10167.2|10178.7|10166.7|10179.2|10167.2|10177|10165|0
1733748560000|2024-12-09 12:49:20|10178|10166|10180.7|10168.7|10180.7|10168.7|10174.3|10162.3|0
1733748570000|2024-12-09 12:49:30|10180.3|10168.3|10180.3|10168.3|10180.3|10168.3|10180.3|10168.3|0
1733748580000|2024-12-09 12:49:40|10179.6|10167.6|10179.3|10167.3|10179.6|10167.6|10178.8|10166.8|0
1733748590000|2024-12-09 12:49:50|10179|10167|10179.3|10167.3|10179.3|10167.3|10179|10167|0
1733748600000|2024-12-09 12:50:00|10179|10167|10179.8|10167.8|10179.8|10167.8|10179|10167|1
1733748620000|2024-12-09 12:50:20|10179.1|10167.1|10174|10166|10179.1|10167.1|10174|10165|4
1733748630000|2024-12-09 12:50:30|10189.8|10177.8|10193.2|10181.2|10193.2|10181.2|10189.8|10177.8|5
1733748640000|2024-12-09 12:50:40|10195|10183|10194.1|10186.1|10196.5|10186.8|10189.8|10183|2
1733748650000|2024-12-09 12:50:50|10195.1|10187.1|10191.7|10179.7|10195.5|10188.8|10191.7|10179.7|4
1733748660000|2024-12-09 12:51:00|10191.3|10179.3|10193.6|10181.6|10194|10183|10189.5|10177.5|3
1733748670000|2024-12-09 12:51:10|10193.5|10181.5|10193.5|10181.5|10193.5|10181.5|10193.5|10181.5|0
1733748680000|2024-12-09 12:51:20|10193.6|10181.6|10194|10182|10194|10182|10193.6|10181.6|1
1733748690000|2024-12-09 12:51:30|10193.6|10181.6|10193.5|10181.5|10193.6|10181.6|10193.5|10181.5|0
1733748730000|2024-12-09 12:52:10|10195.5|10187.5|10195.5|10187.5|10195.5|10187.5|10195.5|10187.5|2
1733748740000|2024-12-09 12:52:20|10196.7|10184.7|10193.5|10181.5|10196.7|10186.1|10193.5|10181.5|0
1733748750000|2024-12-09 12:52:30|10195|10183|10195|10183|10195|10183|10195|10183|0
1733748760000|2024-12-09 12:52:40|10195.3|10183.3|10191.6|10179.6|10195.3|10183.3|10191.6|10179.6|1
1733748780000|2024-12-09 12:53:00|10191.5|10179.5|10192.2|10180.2|10192.6|10180.6|10191.5|10179.5|0
1733748790000|2024-12-09 12:53:10|10189.5|10177.5|10189.5|10177.5|10189.5|10177.5|10189.5|10177.5|0
1733748800000|2024-12-09 12:53:20|10193.6|10181.6|10194|10182|10194|10182|10193.6|10181.6|0
1733748810000|2024-12-09 12:53:30|10193.7|10181.7|10196.5|10184.5|10196.5|10184.5|10193.7|10181.7|0
1733748820000|2024-12-09 12:53:40|10196.1|10184.1|10194.7|10182.7|10196.1|10184.1|10194.7|10182.7|0
1733748850000|2024-12-09 12:54:10|10194.5|10182.5|10195.5|10183.5|10195.5|10183.5|10194.2|10182.2|0
1733748860000|2024-12-09 12:54:20|10194|10186|10186.5|10174.5|10196.2|10186|10184|10172.3|2
1733748870000|2024-12-09 12:54:30|10184.1|10176.1|10184.1|10176.1|10184.1|10176.1|10184.1|10176.1|0
1733748880000|2024-12-09 12:54:40|10184|10176|10183.5|10171.5|10184|10176|10181.8|10171|1
1733748900000|2024-12-09 12:55:00|10183.1|10171.1|10180|10172|10183.1|10172|10180|10171.1|2
1733748920000|2024-12-09 12:55:20|10177.8|10171.8|10171.7|10159.7|10177.8|10171.8|10171.7|10159.7|1
1733748930000|2024-12-09 12:55:30|10172.1|10160.1|10171.1|10159.1|10172.5|10160.5|10170.8|10158.8|1
1733748940000|2024-12-09 12:55:40|10171.2|10159.2|10169|10161|10171.2|10161|10169|10159.2|0
1733748950000|2024-12-09 12:55:50|10171.3|10159.3|10169|10161|10171.3|10161|10169|10159.3|0
1733748960000|2024-12-09 12:56:00|10168.8|10160.8|10154.6|10146.6|10168.8|10160.8|10154.6|10145.5|6
1733748970000|2024-12-09 12:56:10|10154.5|10146.5|10161.8|10149.8|10161.8|10149.8|10152.9|10146.5|3
1733748980000|2024-12-09 12:56:20|10162.6|10150.6|10165.8|10153.8|10168.2|10156.2|10160.9|10150.6|0
1733748990000|2024-12-09 12:56:30|10166.3|10154.3|10166.8|10154.8|10167.6|10155.6|10165.4|10153.4|0
1733749000000|2024-12-09 12:56:40|10164.1|10156.1|10163.7|10155.7|10166.1|10156.1|10161.8|10154.1|0
1733749010000|2024-12-09 12:56:50|10163.3|10155.3|10166.2|10154.2|10166.2|10155.7|10161.2|10154.2|1
1733749020000|2024-12-09 12:57:00|10166.7|10154.7|10171.7|10159.7|10173.5|10161.8|10166.7|10154.7|0
1733749030000|2024-12-09 12:57:10|10171.4|10159.4|10184.3|10172.3|10184.3|10172.3|10168.9|10159.3|1
1733749050000|2024-12-09 12:57:30|10184.4|10172.4|10194.8|10186.8|10195.8|10186.8|10182.7|10172.4|3
1733749060000|2024-12-09 12:57:40|10194.7|10186.7|10192.3|10184.3|10195.8|10186.7|10191.7|10179.7|6
1733749070000|2024-12-09 12:57:50|10193.1|10187.1|10194.8|10186.8|10194.8|10187.1|10193.1|10186.8|0
1733749080000|2024-12-09 12:58:00|10195.1|10187.1|10195.1|10187.1|10195.1|10187.1|10195.1|10187.1|0
1733749090000|2024-12-09 12:58:10|10193.7|10187.7|10193.7|10187.7|10193.7|10187.7|10193.7|10187.7|0
1733749100000|2024-12-09 12:58:20|10194.9|10186.9|10192.6|10180.6|10194.9|10187.7|10192.6|10180.6|1
1733749110000|2024-12-09 12:58:30|10192.4|10180.4|10180.6|10168.6|10193.2|10181.2|10179.6|10167.6|1
1733749120000|2024-12-09 12:58:40|10183.7|10171.7|10185.8|10173.8|10185.8|10173.8|10183.3|10171.3|2
1733749130000|2024-12-09 12:58:50|10182.7|10170.7|10188.9|10176.9|10188.9|10176.9|10182.7|10170.7|0
1733749140000|2024-12-09 12:59:00|10188.4|10176.4|10185.8|10173.8|10188.4|10176.4|10184.1|10172.1|1
1733749150000|2024-12-09 12:59:10|10184.6|10172.6|10183.8|10171.8|10184.6|10172.6|10183.8|10171.8|0
1733749170000|2024-12-09 12:59:30|10183.6|10171.6|10183.3|10171.3|10183.6|10171.6|10183.2|10171.2|0
1733749180000|2024-12-09 12:59:40|10183.4|10171.4|10183.4|10171.4|10183.4|10171.4|10183.4|10171.4|0
1733749200000|2024-12-09 13:00:00|10186.1|10174.1|10194|10182|10194.4|10182.4|10186.1|10174.1|13
1733749210000|2024-12-09 13:00:10|10205.8|10193.8|10209.8|10197.8|10213.9|10201.9|10205.8|10193.8|11
1733749220000|2024-12-09 13:00:20|10210.3|10198.3|10212|10200|10219.5|10207.5|10210.3|10198.3|6
1733749240000|2024-12-09 13:00:40|10212.3|10200.3|10219.3|10207.3|10219.3|10207.3|10212.3|10200.3|6
1733749250000|2024-12-09 13:00:50|10219.7|10207.7|10220.5|10208.5|10220.5|10208.5|10208.4|10199.3|2
1733749260000|2024-12-09 13:01:00|10217.8|10205.8|10240.3|10228.3|10241.9|10229.9|10210.3|10198.3|23
1733749270000|2024-12-09 13:01:10|10238.5|10230.5|10238.6|10230.6|10238.6|10230.6|10238.5|10230.5|0
1733749280000|2024-12-09 13:01:20|10243.6|10231.6|10237|10225|10244.5|10233.8|10236.4|10225|9
1733749290000|2024-12-09 13:01:30|10234.3|10226.3|10234.9|10226.9|10237.3|10227.2|10232.7|10224.5|1
1733749300000|2024-12-09 13:01:40|10237.4|10225.4|10239.9|10227.9|10244.4|10236.4|10237.4|10225.4|3
1733749310000|2024-12-09 13:01:50|10241.4|10229.4|10234.6|10226.6|10241.4|10229.4|10234.6|10225|0
1733749320000|2024-12-09 13:02:00|10233|10221|10222.2|10210.2|10233|10221.6|10222.2|10210.2|7
1733749330000|2024-12-09 13:02:10|10221.4|10209.4|10222.9|10210.9|10222.9|10210.9|10217|10205|3
1733749340000|2024-12-09 13:02:20|10222.2|10210.2|10217.8|10205.8|10222.9|10210.9|10217.5|10205.5|1
1733749350000|2024-12-09 13:02:30|10215.2|10207.2|10224.4|10212.4|10226.8|10214.8|10215.2|10207.2|3
1733749360000|2024-12-09 13:02:40|10224.6|10216.6|10223.4|10211.4|10225.8|10216.6|10220.5|10208.5|2
1733749370000|2024-12-09 13:02:50|10223.9|10211.9|10226.3|10214.3|10226.3|10214.3|10223.9|10211.9|2
1733749380000|2024-12-09 13:03:00|10230|10218|10230.7|10218.7|10232|10220|10229.6|10217.6|2
1733749390000|2024-12-09 13:03:10|10229.9|10217.9|10230.9|10218.9|10231.8|10219.8|10229.3|10217.3|0
1733749400000|2024-12-09 13:03:20|10231.3|10219.3|10221.4|10209.4|10231.4|10219.4|10217.3|10205.3|11
1733749410000|2024-12-09 13:03:30|10224.7|10212.7|10229.4|10217.4|10230.5|10218.5|10224.7|10212.7|0
1733749420000|2024-12-09 13:03:40|10230.1|10218.1|10237.5|10225.5|10237.5|10225.5|10230.1|10218.1|0
1733749430000|2024-12-09 13:03:50|10228.8|10216.8|10228.8|10216.8|10228.8|10216.8|10228.8|10216.8|10
1733749440000|2024-12-09 13:04:00|10228.7|10216.7|10232.8|10220.8|10233.2|10221.2|10228.7|10216.7|1
1733749450000|2024-12-09 13:04:10|10233.2|10221.2|10235.1|10223.1|10235.4|10223.4|10232.8|10220.8|1
1733749460000|2024-12-09 13:04:20|10238.3|10226.3|10241.3|10229.3|10241.3|10229.3|10238.3|10226.3|1
1733749480000|2024-12-09 13:04:40|10240.9|10228.9|10240.3|10228.3|10240.9|10228.9|10240.3|10228.3|0
1733749490000|2024-12-09 13:04:50|10239.3|10227.3|10238.4|10226.4|10239.3|10227.3|10238.4|10226.4|0
1733749500000|2024-12-09 13:05:00|10238.2|10226.2|10244.5|10232.5|10244.7|10232.7|10238.2|10226.2|5
1733749510000|2024-12-09 13:05:10|10244.7|10232.7|10238|10226|10244.7|10232.7|10234.9|10222.9|2
1733749520000|2024-12-09 13:05:20|10237.4|10225.4|10236.8|10224.8|10237.7|10225.7|10236.8|10224.8|0
1733749530000|2024-12-09 13:05:30|10236.4|10224.4|10236.2|10224.2|10236.4|10224.4|10236.2|10224.2|0
1733749540000|2024-12-09 13:05:40|10235.7|10223.7|10238.5|10226.5|10238.5|10226.5|10235.7|10223.7|2
1733749550000|2024-12-09 13:05:50|10243|10231|10242.9|10230.9|10244.7|10232.7|10242.9|10230.9|4
1733749560000|2024-12-09 13:06:00|10243.4|10231.4|10245.4|10237.4|10251.3|10239.3|10243.4|10231.4|11
1733749570000|2024-12-09 13:06:10|10249.6|10237.6|10248.6|10240.6|10249.6|10240.6|10247.6|10237.6|1
1733749580000|2024-12-09 13:06:20|10247.9|10239.9|10242.4|10230.4|10247.9|10239.9|10242.4|10230.4|1
1733749590000|2024-12-09 13:06:30|10236.4|10224.4|10232.3|10224.3|10236.5|10224.5|10229.8|10221.8|10
1733749600000|2024-12-09 13:06:40|10232.1|10224.1|10232.4|10224.4|10232.9|10224.9|10232.1|10224.1|2
1733749610000|2024-12-09 13:06:50|10232.6|10224.6|10232.8|10224.8|10232.8|10224.8|10232.6|10224.6|1
1733749620000|2024-12-09 13:07:00|10233|10225|10251.4|10239.4|10251.9|10239.9|10233|10225|3
1733749630000|2024-12-09 13:07:10|10250.9|10238.9|10250.9|10238.9|10251.5|10239.5|10250.9|10238.9|2
1733749640000|2024-12-09 13:07:20|10250|10238|10250|10238|10250|10238|10250|10238|0
1733749650000|2024-12-09 13:07:30|10250.8|10238.8|10251.6|10239.6|10252|10240|10250.8|10238.8|0
1733749660000|2024-12-09 13:07:40|10251.4|10239.4|10244.4|10232.4|10251.4|10239.4|10243|10231|1
1733749670000|2024-12-09 13:07:50|10238.2|10226.2|10237.3|10225.3|10242.1|10230.1|10236.9|10224.9|4
1733749680000|2024-12-09 13:08:00|10236|10224|10240.3|10228.3|10242.1|10230.1|10232.9|10224|2
1733749690000|2024-12-09 13:08:10|10240.4|10228.4|10240.4|10228.4|10240.4|10228.4|10240.4|10228.4|0
1733749700000|2024-12-09 13:08:20|10238.8|10226.8|10235.3|10223.3|10238.8|10226.8|10235.3|10223.3|3
1733749710000|2024-12-09 13:08:30|10235.4|10223.4|10241.6|10229.6|10246.4|10234.4|10235|10223|0
1733749720000|2024-12-09 13:08:40|10237.8|10225.8|10249.3|10237.3|10249.4|10237.4|10237.4|10225.4|1
1733749730000|2024-12-09 13:08:50|10248.5|10236.5|10248|10236|10248.5|10236.5|10248|10236|0
1733749740000|2024-12-09 13:09:00|10247.9|10235.9|10248.3|10236.3|10248.3|10236.3|10247|10235|1
1733749750000|2024-12-09 13:09:10|10243.8|10237.8|10242.7|10230.7|10243.8|10237.8|10242.7|10230.7|1
1733749770000|2024-12-09 13:09:30|10242.6|10230.6|10242|10230|10242.6|10230.6|10241.9|10229.9|0
1733749780000|2024-12-09 13:09:40|10242.1|10230.1|10240.5|10228.5|10242.1|10230.1|10240.1|10228.1|1
1733749790000|2024-12-09 13:09:50|10240.1|10228.1|10240|10228|10240.8|10228.8|10239.3|10227.3|0
1733749800000|2024-12-09 13:10:00|10246|10234|10252.1|10244.1|10252.5|10244.1|10241.7|10229.7|8
1733749810000|2024-12-09 13:10:10|10252.4|10244.4|10245.1|10233.1|10252.4|10244.4|10245.1|10233.1|2
1733749820000|2024-12-09 13:10:20|10242.6|10234.6|10242.6|10234.6|10242.6|10234.6|10242.6|10234.6|1
1733749830000|2024-12-09 13:10:30|10246.5|10234.5|10243|10231|10246.5|10234.5|10242.5|10230.5|1
1733749840000|2024-12-09 13:10:40|10243.8|10231.8|10239|10227|10244|10232|10239|10227|1
1733749860000|2024-12-09 13:11:00|10238.9|10226.9|10235.9|10223.9|10238.9|10226.9|10235.9|10223.9|0
1733749870000|2024-12-09 13:11:10|10235.4|10223.4|10235.8|10223.8|10235.8|10223.8|10235.4|10223.4|0
1733749880000|2024-12-09 13:11:20|10235.4|10223.4|10245.9|10233.9|10245.9|10233.9|10235.4|10223.4|1
1733749890000|2024-12-09 13:11:30|10245.1|10233.1|10248.3|10236.3|10248.3|10236.3|10245.1|10233.1|4
1733749900000|2024-12-09 13:11:40|10248.8|10236.8|10247.4|10239.4|10248.8|10239.4|10247.4|10236.4|2
1733749910000|2024-12-09 13:11:50|10246.9|10238.9|10245.1|10239.1|10246.9|10239.1|10245.1|10238.9|2
1733749920000|2024-12-09 13:12:00|10245.3|10239.3|10245.1|10233.1|10246.6|10239.3|10241.1|10233|3
1733749940000|2024-12-09 13:12:20|10243.6|10231.6|10242.4|10230.4|10243.6|10231.6|10242|10230|0
1733749950000|2024-12-09 13:12:30|10242|10230|10240.9|10228.9|10242.4|10230.4|10240.9|10228.9|0
1733749960000|2024-12-09 13:12:40|10239.4|10227.4|10236.1|10224.1|10244.2|10232.2|10235.9|10223.9|2
1733749970000|2024-12-09 13:12:50|10235.5|10223.5|10236.3|10224.3|10236.3|10224.3|10235|10223|2
1733749980000|2024-12-09 13:13:00|10235.6|10223.6|10235.6|10223.6|10235.6|10223.6|10235.6|10223.6|0
1733749990000|2024-12-09 13:13:10|10235.1|10223.1|10235.5|10223.5|10235.5|10223.5|10235.1|10223.1|0
1733750000000|2024-12-09 13:13:20|10235.1|10223.1|10235.1|10223.1|10235.1|10223.1|10235.1|10223.1|0
1733750010000|2024-12-09 13:13:30|10235|10223|10232.7|10220.7|10235|10223|10232.4|10220.4|1
1733750020000|2024-12-09 13:13:40|10233.6|10221.6|10233|10221|10233.9|10221.9|10231.9|10219.9|3
1733750030000|2024-12-09 13:13:50|10232.9|10220.9|10233.7|10221.7|10233.7|10221.7|10232.9|10220.9|1
1733750040000|2024-12-09 13:14:00|10234.1|10222.1|10234.1|10222.1|10234.1|10222.1|10234.1|10222.1|0
1733750050000|2024-12-09 13:14:10|10234.4|10222.4|10245.2|10233.2|10245.7|10233.7|10234.4|10222.4|2
1733750060000|2024-12-09 13:14:20|10244.6|10232.6|10247|10235|10247|10235|10244.6|10232.6|1
1733750070000|2024-12-09 13:14:30|10247.3|10235.3|10255.6|10243.6|10260.1|10248.1|10247.3|10235.3|3
1733750080000|2024-12-09 13:14:40|10255|10243|10250|10238|10255|10243|10249.4|10237.4|2
1733750090000|2024-12-09 13:14:50|10251.1|10239.1|10252.6|10240.6|10252.7|10240.7|10249.4|10237.4|0
1733750100000|2024-12-09 13:15:00|10252.2|10240.2|10252.2|10240.2|10252.2|10240.2|10252.2|10240.2|0
1733750110000|2024-12-09 13:15:10|10252.4|10240.4|10251.5|10239.5|10252.7|10240.7|10251.4|10239.4|1
1733750130000|2024-12-09 13:15:30|10251.4|10239.4|10261.2|10249.2|10261.2|10249.2|10250.9|10238.9|2
1733750140000|2024-12-09 13:15:40|10261.7|10249.7|10258|10246|10263.6|10251.6|10256|10244|4
1733750150000|2024-12-09 13:15:50|10255.1|10247.1|10260.5|10248.5|10260.5|10248.5|10255.1|10247.1|0
1733750160000|2024-12-09 13:16:00|10260.2|10248.2|10262.5|10250.5|10262.5|10250.9|10258.9|10247.9|1
1733750170000|2024-12-09 13:16:10|10260|10252|10262.2|10250.2|10264.2|10252.2|10260|10250.2|2
1733750180000|2024-12-09 13:16:20|10259.4|10251.4|10259.5|10247.5|10259.5|10251.4|10259.4|10247.5|1
1733750200000|2024-12-09 13:16:40|10255.1|10243.1|10252.7|10240.7|10255.1|10243.1|10252.7|10240.7|0
1733750220000|2024-12-09 13:17:00|10256.2|10244.2|10261.1|10249.1|10264.5|10252.5|10255.5|10243.5|21
1733750230000|2024-12-09 13:17:10|10261.3|10249.3|10258.7|10246.7|10263.6|10251.6|10253.9|10241.9|8
1733750240000|2024-12-09 13:17:20|10256.7|10244.7|10255.1|10243.1|10256.7|10244.7|10254.9|10242.9|2
1733750250000|2024-12-09 13:17:30|10254|10242|10254.7|10242.7|10254.7|10242.7|10254|10242|1
1733750260000|2024-12-09 13:17:40|10256|10244|10252.5|10240.5|10256.6|10244.6|10252.5|10240.5|1
1733750280000|2024-12-09 13:18:00|10252.6|10240.6|10252.7|10240.7|10252.7|10243.1|10251|10240.6|0
1733750290000|2024-12-09 13:18:10|10251|10243|10251.1|10243.1|10251.1|10243.1|10251|10243|0
1733750300000|2024-12-09 13:18:20|10249.6|10241.6|10244.2|10232.2|10253.1|10241.6|10237.6|10225.6|2
1733750310000|2024-12-09 13:18:30|10242.5|10230.5|10247.8|10235.8|10248.7|10236.7|10242.5|10230.5|2
1733750320000|2024-12-09 13:18:40|10245.2|10233.2|10242.3|10230.3|10245.2|10233.2|10242.3|10230.3|0
1733750330000|2024-12-09 13:18:50|10239.7|10231.7|10245.6|10233.6|10245.6|10233.6|10236.8|10224.8|8
1733750340000|2024-12-09 13:19:00|10245.2|10233.2|10245.5|10233.5|10246.6|10234.6|10244|10232|0
1733750350000|2024-12-09 13:19:10|10245|10233|10245|10233|10245|10233|10245|10233|0
1733750360000|2024-12-09 13:19:20|10244.6|10232.6|10243|10231|10244.6|10232.6|10242.6|10230.6|0
1733750370000|2024-12-09 13:19:30|10239.8|10227.8|10239.8|10227.8|10239.8|10227.8|10239.8|10227.8|2
1733750380000|2024-12-09 13:19:40|10240|10228|10241.5|10229.5|10241.8|10229.8|10239.3|10227.3|2
1733750390000|2024-12-09 13:19:50|10242.5|10230.5|10245.6|10233.6|10245.6|10233.6|10242.3|10230.3|3
1733750400000|2024-12-09 13:20:00|10246|10234|10252.3|10240.3|10252.7|10243.8|10244.7|10234|3
1733750410000|2024-12-09 13:20:10|10252.7|10240.7|10252.7|10240.7|10252.7|10240.7|10252.3|10240.3|0
1733750430000|2024-12-09 13:20:30|10248.2|10242.2|10239.8|10227.8|10248.2|10242.2|10239.8|10227.8|4
1733750440000|2024-12-09 13:20:40|10240.7|10228.7|10239.6|10227.6|10241.1|10229.1|10239.6|10227.6|0
1733750450000|2024-12-09 13:20:50|10239.9|10227.9|10240.3|10228.3|10240.3|10228.3|10239.9|10227.9|0
1733750460000|2024-12-09 13:21:00|10239.7|10227.7|10239.7|10227.7|10239.7|10227.7|10239.7|10227.7|0
1733750470000|2024-12-09 13:21:10|10240.3|10228.3|10240.3|10228.3|10240.3|10228.3|10240.3|10228.3|1
1733750490000|2024-12-09 13:21:30|10240.7|10228.7|10240.9|10228.9|10245|10233|10240.7|10228.7|3
1733750500000|2024-12-09 13:21:40|10240.2|10228.2|10240.2|10228.2|10240.6|10228.6|10240.2|10228.2|0
1733750510000|2024-12-09 13:21:50|10240.6|10228.6|10239.4|10233.4|10240.6|10233.4|10239.4|10228.6|0
1733750520000|2024-12-09 13:22:00|10240.3|10234.3|10253.3|10241.3|10253.3|10241.3|10240.3|10232.9|6
1733750530000|2024-12-09 13:22:10|10253.6|10241.6|10254.4|10242.4|10254.4|10242.4|10253.6|10241.6|1
1733750540000|2024-12-09 13:22:20|10254.5|10242.5|10261.9|10249.9|10261.9|10249.9|10254.2|10242.2|1
1733750550000|2024-12-09 13:22:30|10260.7|10248.7|10263.7|10251.7|10263.7|10251.7|10260.7|10248.7|0
1733750560000|2024-12-09 13:22:40|10263.6|10251.6|10262.8|10250.8|10263.6|10251.6|10262.8|10250.8|6
1733750570000|2024-12-09 13:22:50|10260.6|10252.6|10262.3|10250.3|10262.3|10252.6|10260.6|10250.3|0
1733750580000|2024-12-09 13:23:00|10263.7|10251.7|10268.1|10256.1|10269.3|10257.3|10262.8|10251.7|4
1733750590000|2024-12-09 13:23:10|10267.9|10255.9|10263.2|10251.2|10267.9|10255.9|10259.7|10251.2|7
1733750600000|2024-12-09 13:23:20|10263.6|10251.6|10262.8|10250.8|10263.6|10251.6|10262.8|10250.8|0
1733750610000|2024-12-09 13:23:30|10262.7|10250.7|10261.7|10255.7|10263.2|10255.7|10261.7|10250.7|1
1733750620000|2024-12-09 13:23:40|10263.7|10255.1|10263.1|10255.1|10263.7|10255.1|10262.9|10254.9|4
1733750630000|2024-12-09 13:23:50|10263.2|10255.2|10260.1|10252.1|10263.2|10255.2|10260.1|10252.1|6
1733750640000|2024-12-09 13:24:00|10260|10252|10260|10252|10260|10252|10260|10252|0
1733750650000|2024-12-09 13:24:10|10260.5|10252.5|10265.2|10253.2|10265.2|10254|10260|10252.5|3
1733750660000|2024-12-09 13:24:20|10262.1|10254.1|10258.8|10246.8|10262.1|10254.1|10255.8|10246.8|1
1733750680000|2024-12-09 13:24:40|10262.4|10250.4|10258.3|10250.3|10264.5|10252.5|10257|10250.2|1
1733750690000|2024-12-09 13:24:50|10258.2|10246.2|10259|10247|10259|10248.6|10256|10246.2|1
1733750700000|2024-12-09 13:25:00|10258.8|10246.8|10258.8|10246.8|10258.8|10246.8|10258.8|10246.8|0
1733750710000|2024-12-09 13:25:10|10256|10248|10255.3|10247.3|10258.1|10248|10255.3|10246.1|0
1733750720000|2024-12-09 13:25:20|10258.7|10246.7|10264.6|10252.6|10264.6|10252.6|10258.7|10246.7|2
1733750730000|2024-12-09 13:25:30|10266.2|10254.2|10259.3|10247.3|10266.2|10254.2|10259.3|10247.3|1
1733750740000|2024-12-09 13:25:40|10260.1|10248.1|10256.3|10248.3|10260.6|10248.6|10256.2|10246.7|2
1733750750000|2024-12-09 13:25:50|10259.5|10247.5|10256.7|10244.7|10259.5|10248.1|10255.3|10244.7|2
1733750760000|2024-12-09 13:26:00|10253.6|10245.6|10258.3|10246.3|10258.3|10246.6|10252.6|10244.7|2
1733750770000|2024-12-09 13:26:10|10258.2|10246.2|10258.2|10246.2|10258.2|10246.2|10258.2|10246.2|0
1733750800000|2024-12-09 13:26:40|10254.7|10246.7|10254.7|10246.7|10254.7|10246.7|10254.7|10246.7|0
1733750810000|2024-12-09 13:26:50|10254.3|10246.3|10256.9|10244.9|10257.4|10246.3|10254.3|10244.9|1
1733750820000|2024-12-09 13:27:00|10257.1|10245.1|10258.6|10246.6|10258.7|10246.9|10252.1|10245.1|4
1733750830000|2024-12-09 13:27:10|10258.2|10246.2|10254.8|10246.8|10259.3|10247.3|10254.8|10245.6|0
1733750840000|2024-12-09 13:27:20|10257.1|10245.1|10254.7|10246.7|10257.9|10246.7|10254.7|10245.1|1
1733750850000|2024-12-09 13:27:30|||||||||15
1733750860000|2024-12-09 13:27:40|||||||||1
1733750870000|2024-12-09 13:27:50|10254.1|10246.1|10251.6|10239.6|10254.1|10246.1|10249.6|10237.6|1
1733750880000|2024-12-09 13:28:00|10250.5|10238.5|10249.7|10237.7|10250.5|10238.5|10249.7|10237.7|0
1733750890000|2024-12-09 13:28:10|10250.4|10238.4|10249.6|10237.6|10250.6|10238.6|10249.4|10237.4|0
1733750910000|2024-12-09 13:28:30|10249.1|10237.1|10247.1|10239.1|10249.1|10239.1|10246.3|10237.1|0
1733750920000|2024-12-09 13:28:40|10246.6|10238.6|10248.9|10236.9|10248.9|10239.2|10244.9|10236.9|1
1733750930000|2024-12-09 13:28:50|10249.7|10237.7|10253.9|10241.9|10253.9|10241.9|10249.7|10237.7|0
1733750940000|2024-12-09 13:29:00|10254.2|10242.2|10256.6|10244.6|10258.6|10246.6|10254.1|10242.1|2
1733750960000|2024-12-09 13:29:20|10258.4|10246.4|10258.2|10246.2|10258.4|10246.4|10257.9|10245.9|1
1733750970000|2024-12-09 13:29:30|10262.8|10250.8|10262.1|10250.1|10262.8|10250.8|10262.1|10250.1|1
1733750980000|2024-12-09 13:29:40|10261.7|10249.7|10267.3|10255.3|10267.3|10255.3|10261.7|10249.7|0
1733750990000|2024-12-09 13:29:50|10266.4|10254.4|10264.9|10252.9|10266.8|10254.8|10264.9|10252.9|1
1733751000000|2024-12-09 13:30:00|10264.5|10252.5|10264.6|10252.6|10265.2|10253.2|10264.3|10252.3|1
1733751010000|2024-12-09 13:30:10|10264.2|10252.2|10264.2|10252.2|10264.2|10252.2|10264.2|10252.2|0
1733751020000|2024-12-09 13:30:20|10263.8|10251.8|10262|10250|10263.8|10251.8|10262|10250|1
1733751030000|2024-12-09 13:30:30|10261.7|10249.7|10261.7|10249.7|10261.7|10249.7|10261.7|10249.7|0
1733751040000|2024-12-09 13:30:40|10261.6|10249.6|10261.6|10249.6|10261.6|10249.6|10261.6|10249.6|0
1733751050000|2024-12-09 13:30:50|10260.2|10248.2|10263.5|10251.5|10263.8|10251.8|10260.2|10248.2|4
1733751060000|2024-12-09 13:31:00|10263.6|10251.6|10263.6|10251.6|10264|10254.3|10262.3|10251.6|0
1733751070000|2024-12-09 13:31:10|10263.2|10251.2|10263.2|10251.2|10263.2|10251.2|10263.2|10251.2|0
1733751080000|2024-12-09 13:31:20|10263.3|10251.3|10264.8|10252.8|10264.8|10252.8|10263.3|10251.3|2
1733751090000|2024-12-09 13:31:30|10265|10253|10265|10253|10265|10253|10265|10253|0
1733751110000|2024-12-09 13:31:50|10261.8|10253.8|10261.2|10253.2|10261.8|10253.8|10261.2|10253.2|0
1733751120000|2024-12-09 13:32:00|10261.6|10253.6|10261.7|10253.7|10261.7|10253.7|10261.6|10253.6|0
1733751130000|2024-12-09 13:32:10|10265.8|10253.8|10266.1|10254.1|10267.1|10255.1|10265.7|10253.7|3
1733751150000|2024-12-09 13:32:30|10266.2|10254.2|10266.2|10254.2|10266.2|10254.2|10266.2|10254.2|0
1733751160000|2024-12-09 13:32:40|10265.1|10253.1|10266.9|10254.9|10267.3|10255.3|10265.1|10253.1|0
1733751180000|2024-12-09 13:33:00|10267.1|10255.1|10267.7|10255.7|10267.7|10255.7|10266.6|10254.6|0
1733751210000|2024-12-09 13:33:30|10266.1|10258.1|10266.2|10258.2|10267.8|10258.4|10266.1|10255.8|0
1733751230000|2024-12-09 13:33:50|10268.9|10256.9|10270.1|10258.1|10271.4|10259.4|10267.2|10256.9|2
1733751240000|2024-12-09 13:34:00|10264.2|10258.2|10272.2|10260.2|10272.2|10261.6|10264.2|10258.2|8
1733751250000|2024-12-09 13:34:10|10270.1|10262.1|10270.6|10262.6|10270.6|10262.6|10270.1|10262.1|1
1733751260000|2024-12-09 13:34:20|10270.1|10264.1|10274|10262|10274.3|10264.2|10270.1|10262|7
1733751270000|2024-12-09 13:34:30|10274.2|10262.2|10273.2|10265.2|10274.2|10265.2|10273.2|10262.2|1
1733751280000|2024-12-09 13:34:40|10273.5|10267.5|10274|10268|10274|10268|10273.2|10267.2|2
1733751290000|2024-12-09 13:34:50|10274.6|10268.6|10276.6|10268.6|10279.4|10268.6|10274.6|10267.4|8
1733751300000|2024-12-09 13:35:00|10276.8|10268.8|10263.3|10255.3|10276.9|10268.9|10263.3|10255.3|18
1733751310000|2024-12-09 13:35:10|10257.2|10251.2|10273.7|10261.7|10273.7|10261.7|10257.2|10251.2|9
1733751320000|2024-12-09 13:35:20|10273.4|10261.4|10273.9|10261.9|10273.9|10261.9|10273.4|10261.4|0
1733751330000|2024-12-09 13:35:30|10274.4|10262.4|10273|10261|10274.4|10262.4|10273|10261|1
1733751340000|2024-12-09 13:35:40|10274.3|10262.3|10275.2|10263.2|10275.2|10263.2|10274.3|10262.3|2
1733751350000|2024-12-09 13:35:50|10274.8|10262.8|10276.7|10264.7|10276.7|10264.7|10274|10262|0
1733751360000|2024-12-09 13:36:00|10278.2|10266.2|10280.2|10268.2|10280.2|10268.2|10278.2|10266.2|0
1733751370000|2024-12-09 13:36:10|10280.7|10268.7|10280.8|10268.8|10280.8|10268.8|10280.7|10268.7|2
1733751390000|2024-12-09 13:36:30|10281.7|10269.7|10281.7|10269.7|10281.7|10269.7|10281.7|10269.7|1
1733751410000|2024-12-09 13:36:50|10282|10270|10282.4|10270.4|10282.4|10270.4|10282|10270|0
1733751420000|2024-12-09 13:37:00|10282.5|10270.5|10280.4|10272.4|10282.9|10272.4|10280.4|10270.5|0
1733751430000|2024-12-09 13:37:10|10279.9|10271.9|10288.2|10276.2|10288.2|10276.2|10279.9|10271.4|5
1733751440000|2024-12-09 13:37:20|10288.3|10276.3|10281.2|10273.2|10290.2|10278.3|10281.2|10271.9|5
1733751450000|2024-12-09 13:37:30|10281|10273|10281.5|10273.5|10281.5|10273.5|10281|10273|0
1733751460000|2024-12-09 13:37:40|10281.2|10273.2|10288.5|10276.5|10288.5|10276.5|10280.9|10272.9|2
1733751470000|2024-12-09 13:37:50|10287.9|10275.9|10283.8|10271.8|10288.4|10280.4|10283.8|10271.8|2
1733751480000|2024-12-09 13:38:00|10285.4|10273.4|10285.4|10273.4|10285.4|10273.4|10285.4|10273.4|2
1733751490000|2024-12-09 13:38:10|10284.5|10272.5|10288.2|10276.2|10288.2|10276.2|10277.2|10271.2|2
1733751500000|2024-12-09 13:38:20|10288.4|10280.4|10292.4|10280.4|10292.8|10280.8|10288.4|10279|5
1733751510000|2024-12-09 13:38:30|10293|10281|10293|10281|10293|10281|10293|10281|1
1733751520000|2024-12-09 13:38:40|10290.4|10278.4|10291|10279|10292.4|10280.4|10290.4|10278.4|0
1733751530000|2024-12-09 13:38:50|10291.4|10279.4|10291.4|10279.4|10291.4|10279.4|10291.4|10279.4|0
1733751540000|2024-12-09 13:39:00|10291.8|10279.8|10283.2|10271.2|10291.8|10279.8|10282.3|10270.3|0
1733751550000|2024-12-09 13:39:10|10282.9|10270.9|10283.8|10271.8|10284.4|10272.4|10282.9|10270.9|1
1733751560000|2024-12-09 13:39:20|10284.5|10272.5|10281.4|10273.4|10284.5|10273.4|10281.4|10271.6|0
1733751570000|2024-12-09 13:39:30|10281.5|10273.5|10280.3|10272.3|10283.5|10273.5|10280.3|10271|1
1733751580000|2024-12-09 13:39:40|10279.9|10271.9|10277.3|10269.3|10279.9|10271.9|10277.3|10269.3|2
1733751590000|2024-12-09 13:39:50|10275.6|10269.6|10272.4|10264.4|10275.8|10269.8|10272.4|10264.4|2
1733751600000|2024-12-09 13:40:00|10276.6|10264.6|10279.8|10267.8|10279.8|10267.8|10276.6|10264.6|3
1733751610000|2024-12-09 13:40:10|10280.5|10268.5|10281.4|10269.4|10281.6|10269.6|10280.5|10268.5|0
1733751620000|2024-12-09 13:40:20|10280.6|10268.6|10280.1|10268.1|10281.6|10269.6|10279.3|10267.3|0
1733751630000|2024-12-09 13:40:30|10281.3|10269.3|10275|10263|10281.3|10269.3|10275|10263|3
1733751640000|2024-12-09 13:40:40|10278.1|10266.1|10277.3|10265.3|10278.1|10266.1|10277.3|10265.3|0
1733751650000|2024-12-09 13:40:50|10278.3|10266.3|10278.3|10266.3|10278.3|10266.3|10278.3|10266.3|2
1733751660000|2024-12-09 13:41:00|10277|10269|10287.8|10275.8|10287.8|10275.8|10277|10269|3
1733751670000|2024-12-09 13:41:10|10290|10278|10292.3|10284.3|10294.3|10284.3|10290|10278|0
1733751680000|2024-12-09 13:41:20|10292.5|10284.5|10292.5|10284.5|10292.5|10284.5|10292.5|10284.5|0
1733751690000|2024-12-09 13:41:30|10293.3|10285.3|10293.3|10285.3|10293.3|10285.3|10293.3|10285.3|0
1733751700000|2024-12-09 13:41:40|10292.6|10286.6|10292.3|10286.3|10292.8|10286.8|10292.3|10286.3|2
1733751710000|2024-12-09 13:41:50|10289|10277|10289.2|10277.2|10289.2|10277.2|10289|10277|11
1733751720000|2024-12-09 13:42:00|10291.2|10279.2|10288|10276|10291.2|10279.2|10288|10276|0
1733751740000|2024-12-09 13:42:20|10287.9|10275.9|10284.5|10276.5|10287.9|10276.5|10284.5|10275.9|1
1733751750000|2024-12-09 13:42:30|10284.4|10276.4|10284.4|10276.4|10284.4|10276.4|10284.4|10276.4|0
1733751780000|2024-12-09 13:43:00|10282.8|10270.8|10282.9|10274.9|10285.6|10274.9|10282|10270|1
1733751790000|2024-12-09 13:43:10|10286.2|10274.2|10292.5|10280.5|10292.8|10280.8|10286.2|10274.2|2
1733751800000|2024-12-09 13:43:20|10292.9|10280.9|10293.3|10287.3|10293.9|10287.3|10292.9|10280.9|5
1733751810000|2024-12-09 13:43:30|10288.9|10276.9|10294|10282|10294|10282|10285.4|10274.3|5
1733751820000|2024-12-09 13:43:40|10294.2|10282.2|10294.1|10282.1|10295.3|10286.8|10289.8|10281.8|5
1733751830000|2024-12-09 13:43:50|10294.9|10282.9|10295.2|10283.2|10295.2|10283.2|10291.7|10279.7|5
1733751840000|2024-12-09 13:44:00|10294.9|10286.9|10303.8|10291.8|10303.8|10293.6|10293.5|10283.7|9
1733751850000|2024-12-09 13:44:10|10304.5|10292.5|10308|10296|10310.2|10298.2|10302.3|10292|9
1733751860000|2024-12-09 13:44:20|10309.7|10297.7|10309.4|10297.4|10313.9|10301.9|10308.7|10296.7|5
1733751870000|2024-12-09 13:44:30|10309.7|10297.7|10320.2|10308.2|10321.3|10309.3|10309.7|10297.7|14
1733751880000|2024-12-09 13:44:40|10321.8|10309.8|10330.4|10318.4|10330.4|10318.4|10321.8|10309.8|8
1733751890000|2024-12-09 13:44:50|10330.7|10318.7|10344|10332|10347|10335|10329.2|10317.2|14
1733751900000|2024-12-09 13:45:00|10343.4|10331.4|10333.9|10321.9|10345.7|10333.7|10333.9|10321.9|5
1733751910000|2024-12-09 13:45:10|10333.6|10325.6|10333.9|10325.9|10333.9|10325.9|10333.6|10325.6|0
1733751920000|2024-12-09 13:45:20|10327.2|10315.2|10319.3|10311.3|10328|10316|10319.3|10311.3|3
1733751930000|2024-12-09 13:45:30|10328.3|10316.3|10328.7|10316.7|10330.7|10318.7|10328.3|10316.3|1
1733751940000|2024-12-09 13:45:40|10324.4|10316.4|10322.8|10310.8|10324.4|10316.4|10322.3|10310.3|2
1733751950000|2024-12-09 13:45:50|10323.9|10311.9|10324.4|10312.4|10325|10313|10318.5|10309.6|7
1733751960000|2024-12-09 13:46:00|10325|10313|10318.8|10306.8|10325|10314|10318.8|10306.8|2
1733751970000|2024-12-09 13:46:10|10318.5|10306.5|10318|10306|10318.5|10306.5|10316.9|10304.9|1
1733751980000|2024-12-09 13:46:20|10317.4|10305.4|10318.3|10306.3|10318.5|10306.5|10317|10305|0
1733751990000|2024-12-09 13:46:30|10319|10307|10312|10300|10319|10307|10311.8|10299.8|8
1733752000000|2024-12-09 13:46:40|10311.5|10299.5|10312.5|10300.5|10312.5|10300.5|10311.5|10299.5|2
1733752010000|2024-12-09 13:46:50|10311.6|10299.6|10310.6|10298.6|10311.6|10299.8|10306.3|10294.3|6
1733752020000|2024-12-09 13:47:00|10308.3|10300.3|10313.1|10301.1|10314.8|10302.8|10308.1|10300.1|6
1733752030000|2024-12-09 13:47:10|10312.4|10300.4|10308.6|10296.6|10312.8|10300.8|10308.6|10296.6|3
1733752040000|2024-12-09 13:47:20|10307|10299|10305.9|10297.9|10308.8|10299|10305.9|10296.8|0
1733752050000|2024-12-09 13:47:30|10305.6|10297.6|10303.6|10291.6|10305.6|10298.3|10303.6|10291.6|1
1733752060000|2024-12-09 13:47:40|10305.3|10293.3|10303.8|10291.8|10305.6|10293.6|10303.8|10291.8|0
1733752070000|2024-12-09 13:47:50|10300.8|10288.8|10284.4|10276.4|10300.8|10288.8|10284.4|10274|1
1733752080000|2024-12-09 13:48:00|10283.8|10275.8|10273.6|10261.6|10283.8|10275.8|10268.1|10256.1|7
1733752090000|2024-12-09 13:48:10|10276.1|10264.1|10277.3|10265.3|10277.6|10265.6|10275.1|10263.1|1
1733752100000|2024-12-09 13:48:20|10277.6|10265.6|10276.1|10264.1|10277.6|10265.6|10276.1|10264.1|0
1733752110000|2024-12-09 13:48:30|10284|10272|10278.5|10266.5|10284|10272|10278.1|10266.1|1
1733752120000|2024-12-09 13:48:40|10278.9|10266.9|10279|10267|10280|10268|10277.5|10265.5|0
1733752130000|2024-12-09 13:48:50|10279.2|10267.2|10288.4|10276.4|10289.7|10277.7|10279.2|10267.2|1
1733752140000|2024-12-09 13:49:00|10289.1|10277.1|10291.4|10279.4|10291.9|10279.9|10289.1|10277.1|0
1733752160000|2024-12-09 13:49:20|10293.5|10281.5|10298|10286|10298.6|10286.6|10293.5|10281.5|2
1733752170000|2024-12-09 13:49:30|10297.7|10285.7|10299.6|10287.6|10299.7|10287.7|10297.4|10285.4|0
1733752180000|2024-12-09 13:49:40|10295.9|10287.9|10295.4|10287.4|10295.9|10287.9|10295.4|10287.4|0
1733752190000|2024-12-09 13:49:50|10294.9|10288.9|10294.9|10288.9|10294.9|10288.9|10294.9|10288.9|0
1733752220000|2024-12-09 13:50:20|10295.4|10289.4|10299.7|10291.7|10302.2|10291.7|10295.4|10288.2|1
1733752230000|2024-12-09 13:50:30|10299.5|10291.5|10297.7|10291.7|10299.5|10291.7|10297.7|10291.5|1
1733752240000|2024-12-09 13:50:40|10296.3|10290.3|10300.2|10288.2|10301|10290.3|10293.7|10284|4
1733752250000|2024-12-09 13:50:50|10299.9|10287.9|10300|10288|10300|10288|10299.2|10287.2|0
1733752260000|2024-12-09 13:51:00|10301.5|10289.5|10298.6|10286.6|10303.5|10291.5|10297.2|10285.2|2
1733752270000|2024-12-09 13:51:10|10297.6|10285.6|10295.7|10283.7|10297.6|10285.6|10295.7|10283.7|0
1733752280000|2024-12-09 13:51:20|10295.4|10283.4|10296.1|10284.1|10296.1|10284.1|10295.4|10283.4|1
1733752290000|2024-12-09 13:51:30|10288.6|10276.6|10284.5|10272.5|10288.7|10276.7|10283|10271|1
1733752320000|2024-12-09 13:52:00|10284.4|10272.4|10290.4|10278.4|10290.7|10278.7|10284.4|10272.4|1
1733752330000|2024-12-09 13:52:10|10289.6|10277.6|10287.1|10275.1|10289.6|10277.6|10286.4|10274.4|0
1733752340000|2024-12-09 13:52:20|10288.3|10276.3|10286.5|10274.5|10288.3|10276.3|10286.5|10274.5|0
1733752350000|2024-12-09 13:52:30|10286.1|10274.1|10274.6|10262.6|10286.1|10274.1|10274.6|10262.6|5
1733752360000|2024-12-09 13:52:40|10272.8|10260.8|10266.4|10258.4|10274|10262|10266.4|10258.4|0
1733752370000|2024-12-09 13:52:50|10266|10258|10251.3|10239.3|10266|10258|10251.3|10239.3|1
1733752380000|2024-12-09 13:53:00|10250.9|10238.9|10252.4|10240.4|10253|10241|10248.9|10236.9|2
1733752390000|2024-12-09 13:53:10|10250.5|10238.5|10247.7|10235.7|10250.5|10238.5|10247.7|10235.7|0
1733752400000|2024-12-09 13:53:20|10248.1|10236.1|10252.9|10240.9|10252.9|10240.9|10248.1|10236.1|0
1733752410000|2024-12-09 13:53:30|10253.4|10241.4|10250.1|10238.1|10253.4|10241.4|10247|10235|2
1733752420000|2024-12-09 13:53:40|10251.4|10239.4|10245.1|10233.1|10251.4|10239.4|10244|10232|6
1733752440000|2024-12-09 13:54:00|10244|10232|10238.7|10226.7|10244|10232|10238.7|10226.7|1
1733752450000|2024-12-09 13:54:10|10239.8|10227.8|10239.9|10227.9|10241.4|10229.4|10239.8|10227.8|1
1733752460000|2024-12-09 13:54:20|10240.5|10228.5|10240.9|10228.9|10241.4|10229.4|10240.4|10228.4|0
1733752470000|2024-12-09 13:54:30|10240.4|10228.4|10241|10229|10241|10229|10240.4|10228.4|0
1733752480000|2024-12-09 13:54:40|10236.5|10230.5|10212|10200|10237.5|10230.5|10212|10200|10
1733752490000|2024-12-09 13:54:50|10207.6|10199.6|10217.2|10205.2|10223.2|10211.2|10207.6|10196.6|8
1733752500000|2024-12-09 13:55:00|10215.7|10203.7|10219.5|10207.5|10222.7|10210.7|10215.7|10203.7|1
1733752510000|2024-12-09 13:55:10|10219.2|10207.2|10214.4|10202.4|10221.1|10209.1|10213.7|10201.7|3
1733752520000|2024-12-09 13:55:20|10209|10197|10195.6|10183.6|10209|10197.2|10194.4|10182.4|5
1733752530000|2024-12-09 13:55:30|10198.1|10186.1|10198.6|10186.6|10199.6|10187.6|10198|10186|7
1733752540000|2024-12-09 13:55:40|10201.2|10189.2|10203.6|10191.6|10203.6|10191.6|10201.2|10189.2|2
1733752550000|2024-12-09 13:55:50|10204|10192|10201|10189|10204|10192|10200.2|10188.2|1
1733752570000|2024-12-09 13:56:10|10201.2|10189.2|10203|10191|10203|10191|10201.2|10189.2|4
1733752580000|2024-12-09 13:56:20|10187.4|10175.4|10186.7|10174.7|10187.7|10175.7|10181.9|10172.4|17
1733752590000|2024-12-09 13:56:30|10186.6|10174.6|10187.1|10175.1|10187.6|10175.6|10183.2|10171.2|11
1733752600000|2024-12-09 13:56:40|10184|10176|10201.5|10189.5|10204.2|10192.2|10183.6|10175.1|5
1733752610000|2024-12-09 13:56:50|10198.6|10186.6|10197.1|10185.1|10198.6|10186.6|10187.7|10175.7|7
1733752620000|2024-12-09 13:57:00|10199.4|10187.4|10201.6|10189.6|10201.6|10189.6|10198.4|10186.4|1
1733752630000|2024-12-09 13:57:10|10203|10191|10206.2|10194.2|10208|10196|10203|10191|1
1733752640000|2024-12-09 13:57:20|10209.9|10197.9|10202.6|10190.6|10212.7|10200.7|10202.6|10190.6|2
1733752650000|2024-12-09 13:57:30|10205.4|10193.4|10205.5|10193.5|10207.2|10195.2|10205.4|10193.4|0
1733752660000|2024-12-09 13:57:40|10204.7|10192.7|10203.6|10191.6|10204.7|10192.7|10203.4|10191.4|0
1733752670000|2024-12-09 13:57:50|10204|10192|10210.1|10198.1|10210.1|10198.1|10203.8|10191.8|1
1733752680000|2024-12-09 13:58:00|10210|10198|10209.1|10197.1|10210.9|10202.3|10207|10195|2
1733752690000|2024-12-09 13:58:10|10209.2|10197.2|10209.2|10197.2|10209.2|10197.2|10209.2|10197.2|0
1733752700000|2024-12-09 13:58:20|10214.5|10202.5|10215.8|10203.8|10217.3|10205.3|10214.2|10202.2|2
1733752710000|2024-12-09 13:58:30|10217.7|10205.7|10219.5|10207.5|10219.5|10207.5|10217.3|10205.3|2
1733752720000|2024-12-09 13:58:40|10219.8|10207.8|10215.6|10203.6|10220.2|10208.2|10213.5|10201.5|1
1733752730000|2024-12-09 13:58:50|10214.6|10202.6|10209.7|10197.7|10214.6|10202.6|10209.7|10197.7|1
1733752740000|2024-12-09 13:59:00|10209.5|10197.5|10210.1|10198.1|10210.5|10198.5|10206.5|10194.5|0
1733752750000|2024-12-09 13:59:10|||||||||1
1733752760000|2024-12-09 13:59:20|10208.3|10196.3|10209.1|10197.1|10209.1|10197.1|10207.7|10195.7|0
1733752770000|2024-12-09 13:59:30|10209.8|10197.8|10205.2|10193.2|10209.8|10197.8|10205.2|10193.2|0
1733752780000|2024-12-09 13:59:40|10207.1|10195.1|10208.6|10196.6|10209.1|10197.1|10207.1|10195.1|0
1733752790000|2024-12-09 13:59:50|10208.1|10196.1|10204.1|10192.1|10208.1|10196.1|10204.1|10192.1|1
1733752800000|2024-12-09 14:00:00|10204.5|10192.5|10197.6|10185.6|10204.5|10192.5|10197.5|10185.5|2
1733752810000|2024-12-09 14:00:10|10200.6|10188.6|10207.1|10195.1|10207.1|10195.1|10199|10187|3
1733752820000|2024-12-09 14:00:20|10206.7|10194.7|10204.6|10192.6|10206.7|10194.7|10204.6|10192.6|2
1733752830000|2024-12-09 14:00:30|10203.2|10191.2|10203.2|10191.2|10203.2|10191.2|10203.2|10191.2|0
1733752840000|2024-12-09 14:00:40|10196|10184|10196.4|10184.4|10196.4|10184.4|10196|10184|2
1733752850000|2024-12-09 14:00:50|||||||||1
1733752860000|2024-12-09 14:01:00|10195.2|10183.2|10194|10182|10199.1|10187.1|10191|10179|1
1733752870000|2024-12-09 14:01:10|10194.2|10182.2|10195.7|10183.7|10195.7|10183.7|10192.5|10180.5|0
1733752880000|2024-12-09 14:01:20|10199.1|10187.1|10198|10186|10199.1|10187.1|10198|10186|0
1733752890000|2024-12-09 14:01:30|10200.1|10188.1|10195.4|10183.4|10201|10189|10195.2|10183.2|0
1733752900000|2024-12-09 14:01:40|10195|10183|10195.9|10183.9|10195.9|10183.9|10194.6|10182.6|1
1733752920000|2024-12-09 14:02:00|10194.4|10182.4|10194|10182|10194.6|10182.6|10193.5|10181.5|0
1733752930000|2024-12-09 14:02:10|10193.6|10181.6|10193.6|10181.6|10193.6|10181.6|10193.6|10181.6|0
1733752950000|2024-12-09 14:02:30|10193.5|10181.5|10193.5|10181.5|10193.5|10181.5|10193.5|10181.5|0
1733752960000|2024-12-09 14:02:40|10193.2|10181.2|10185.2|10173.2|10193.2|10181.2|10184.6|10173.2|3
1733752970000|2024-12-09 14:02:50|10182.7|10174.7|10175.9|10163.9|10182.7|10174.7|10172.9|10161.2|6
1733752980000|2024-12-09 14:03:00|10175.7|10163.7|10177.7|10171.7|10179.1|10171.7|10170.1|10162.1|3
1733752990000|2024-12-09 14:03:10|10179.5|10171.5|10177.7|10165.7|10179.6|10171.6|10177.7|10165.7|1
1733753000000|2024-12-09 14:03:20|10178.2|10166.2|10180.7|10168.7|10180.7|10168.7|10173.7|10161.7|2
1733753010000|2024-12-09 14:03:30|10180.1|10168.1|10180.1|10168.1|10180.1|10168.1|10180.1|10168.1|1
1733753020000|2024-12-09 14:03:40|10181.1|10169.1|10181.1|10169.1|10181.1|10169.1|10181.1|10169.1|0
1733753030000|2024-12-09 14:03:50|10178.7|10170.7|10174.1|10162.1|10178.7|10170.7|10174.1|10162.1|1
1733753040000|2024-12-09 14:04:00|10174.7|10162.7|10175.2|10163.2|10176.1|10164.1|10174.7|10162.7|0
1733753050000|2024-12-09 14:04:10|10177.1|10165.1|10177.7|10165.7|10177.7|10165.7|10177.1|10165.1|2
1733753060000|2024-12-09 14:04:20|10180.2|10168.2|10179.7|10167.7|10180.6|10168.6|10179.2|10167.2|0
1733753070000|2024-12-09 14:04:30|10179.2|10167.2|10174.1|10162.1|10181.2|10172.2|10174.1|10162.1|2
1733753080000|2024-12-09 14:04:40|10174.5|10162.5|10173|10161|10174.6|10162.6|10173|10161|2
1733753090000|2024-12-09 14:04:50|10162.5|10150.5|10159.2|10147.2|10162.5|10150.5|10159.2|10147.2|2
1733753100000|2024-12-09 14:05:00|10159.6|10147.6|10160.6|10148.6|10164.1|10152.1|10159.6|10147.6|4
1733753120000|2024-12-09 14:05:20|10157.6|10149.6|10157.6|10149.6|10157.6|10149.6|10157.6|10149.6|1
1733753130000|2024-12-09 14:05:30|10157.1|10149.1|10157|10145|10157.1|10149.1|10151.7|10139.7|3
1733753140000|2024-12-09 14:05:40|10153.6|10141.6|10156|10144|10158|10146|10153.6|10141.6|1
1733753150000|2024-12-09 14:05:50|10156.5|10144.5|10152.1|10140.1|10156.5|10144.5|10151|10139|2
1733753160000|2024-12-09 14:06:00|10152|10140|10154.5|10142.5|10154.5|10142.5|10147.3|10135.6|11
1733753170000|2024-12-09 14:06:10|10158.6|10146.6|10146|10134|10159.2|10147.2|10146|10134|2
1733753180000|2024-12-09 14:06:20|10151.9|10139.9|10148.1|10136.1|10155.1|10143.1|10148.1|10136.1|7
1733753190000|2024-12-09 14:06:30|10146.6|10134.6|10141.1|10133.1|10147.1|10135.1|10141.1|10132.4|0
1733753200000|2024-12-09 14:06:40|10141.9|10133.9|10134.7|10122.7|10148.7|10136.7|10130.3|10122.3|9
1733753210000|2024-12-09 14:06:50|10134.3|10122.3|10130.2|10122.2|10134.3|10122.3|10130.2|10121.2|0
1733753220000|2024-12-09 14:07:00|10125.2|10113.2|10126.1|10114.1|10130|10118|10120.6|10108.6|4
1733753230000|2024-12-09 14:07:10|10126.2|10114.2|10141.5|10129.5|10141.5|10129.5|10126.2|10114.2|5
1733753240000|2024-12-09 14:07:20|10141.3|10129.3|10137.2|10125.2|10141.3|10129.3|10137.2|10125.2|2
1733753250000|2024-12-09 14:07:30|10131.7|10119.7|10129.9|10117.9|10131.7|10119.7|10128.2|10116.2|1
1733753260000|2024-12-09 14:07:40|10127.6|10115.6|10128.7|10116.7|10129.2|10117.2|10127.3|10115.3|1
1733753270000|2024-12-09 14:07:50|10130.2|10118.2|10131.8|10119.8|10133.4|10121.4|10130.2|10118.2|2
1733753280000|2024-12-09 14:08:00|10131.9|10119.9|10128.8|10116.8|10134.7|10122.7|10127.2|10115.2|1
1733753290000|2024-12-09 14:08:10|10122.7|10110.7|10120|10108|10123.2|10111.2|10120|10108|1
1733753300000|2024-12-09 14:08:20|10119.7|10107.7|10124.1|10112.1|10127.8|10115.8|10119.7|10107.7|3
1733753310000|2024-12-09 14:08:30|10123.9|10111.9|10127.4|10115.4|10128.2|10116.2|10123.9|10111.9|2
1733753320000|2024-12-09 14:08:40|10127.2|10115.2|10126.4|10114.4|10127.2|10115.2|10126.4|10114.4|1
1733753330000|2024-12-09 14:08:50|10128.2|10116.2|10121.9|10113.9|10128.2|10116.2|10120.6|10111.6|0
1733753340000|2024-12-09 14:09:00|10119|10107|10119.2|10107.2|10119.2|10107.2|10114.1|10102.1|3
1733753350000|2024-12-09 14:09:10|10121.4|10109.4|10111.8|10099.8|10121.4|10109.4|10111.1|10099.1|1
1733753360000|2024-12-09 14:09:20|10111.1|10099.1|10111.6|10099.6|10112|10100|10111.1|10099.1|0
1733753370000|2024-12-09 14:09:30|10111.7|10099.7|10083.5|10071.5|10111.7|10099.7|10082.7|10070.7|6
1733753380000|2024-12-09 14:09:40|10083.7|10071.7|10082.2|10070.2|10084.6|10072.6|10082.1|10070.1|5
1733753390000|2024-12-09 14:09:50|10081|10069|10081|10069|10082.7|10070.7|10080.8|10068.8|0
1733753400000|2024-12-09 14:10:00|10085|10073|10081.6|10069.6|10085|10073|10080.5|10068.5|2
1733753410000|2024-12-09 14:10:10|10084.6|10072.6|10086.1|10074.1|10087.7|10075.7|10062.3|10050.3|26
1733753420000|2024-12-09 14:10:20|10085.1|10073.1|10065.8|10053.8|10085.1|10073.1|10064.5|10052.5|3
1733753430000|2024-12-09 14:10:30|10066|10054|10064|10052|10066|10054|10064|10052|2
1733753440000|2024-12-09 14:10:40|10063.6|10051.6|10072|10060|10072.5|10060.5|10059.7|10047.7|4
1733753450000|2024-12-09 14:10:50|10071.6|10059.6|10066.3|10054.3|10071.6|10059.6|10066.1|10054.1|1
1733753460000|2024-12-09 14:11:00|10069.7|10057.7|10076.7|10064.7|10076.7|10064.7|10069.7|10057.7|2
1733753470000|2024-12-09 14:11:10|10078.2|10066.2|10076.6|10064.6|10078.8|10066.8|10076.6|10064.6|1
1733753480000|2024-12-09 14:11:20|10073.7|10061.7|10072.6|10060.6|10074.2|10062.2|10072.6|10060.6|1
1733753490000|2024-12-09 14:11:30|10072.9|10060.9|10072.6|10060.6|10073.7|10061.7|10072.6|10060.6|2
1733753500000|2024-12-09 14:11:40|10072.1|10060.1|10067.5|10055.5|10072.1|10060.1|10067.5|10055.5|1
1733753510000|2024-12-09 14:11:50|10067.1|10055.1|10061|10049|10067.1|10055.1|10052.8|10040.8|3
1733753520000|2024-12-09 14:12:00|10061.7|10049.7|10065|10053|10065|10053|10061.7|10049.7|1
1733753530000|2024-12-09 14:12:10|10063|10051|10066.7|10054.7|10070.2|10058.2|10063|10051|1
1733753540000|2024-12-09 14:12:20|10066.8|10054.8|10068|10056|10068|10056|10066.8|10054.8|1
1733753550000|2024-12-09 14:12:30|10067.4|10055.4|10068|10056|10068.3|10056.3|10065.6|10053.6|1
1733753560000|2024-12-09 14:12:40|10068.2|10056.2|10069.2|10057.2|10071.3|10059.3|10064.8|10052.8|1
1733753570000|2024-12-09 14:12:50|10070.8|10058.8|10070.8|10058.8|10070.8|10058.8|10070.8|10058.8|0
1733753580000|2024-12-09 14:13:00|10073.3|10061.3|10073.3|10061.3|10073.3|10061.3|10073.3|10061.3|2
1733753610000|2024-12-09 14:13:30|10073.4|10061.4|10107.1|10095.1|10107.4|10095.4|10073.4|10061.4|5
1733753620000|2024-12-09 14:13:40|10104.9|10092.9|10101.4|10089.4|10105.6|10093.6|10098.8|10086.8|8
1733753630000|2024-12-09 14:13:50|10102.1|10090.1|10111.4|10099.4|10111.4|10099.4|10101.7|10089.7|2
1733753640000|2024-12-09 14:14:00|10111.6|10099.6|10115.8|10103.8|10116.2|10104.2|10109|10097|1
1733753650000|2024-12-09 14:14:10|10113.4|10101.4|10108.2|10096.2|10114.3|10102.3|10105.3|10093.3|6
1733753660000|2024-12-09 14:14:20|10108.9|10096.9|10104.2|10092.2|10109.3|10097.3|10104.2|10092.2|0
1733753670000|2024-12-09 14:14:30|10104.3|10092.3|10101.2|10089.2|10104.3|10092.3|10099.3|10087.3|0
1733753680000|2024-12-09 14:14:40|10098.4|10086.4|10101.7|10089.7|10101.7|10089.7|10098.4|10086.4|1
1733753690000|2024-12-09 14:14:50|10103.1|10091.1|10102.4|10090.4|10106.9|10094.9|10101.1|10089.1|2
1733753700000|2024-12-09 14:15:00|10102.1|10090.1|10105.8|10093.8|10105.8|10093.8|10098.8|10086.8|1
1733753710000|2024-12-09 14:15:10|10106.8|10094.8|10131.6|10119.6|10131.9|10119.9|10106.8|10094.8|3
1733753720000|2024-12-09 14:15:20|10131.8|10119.8|10134.1|10122.1|10139.2|10127.2|10125.8|10113.8|7
1733753730000|2024-12-09 14:15:30|10133.8|10121.8|10138.2|10126.2|10138.2|10126.2|10133.8|10121.8|1
1733753740000|2024-12-09 14:15:40|10137.7|10125.7|10127.4|10115.4|10139.9|10127.9|10126.2|10114.2|3
1733753750000|2024-12-09 14:15:50|10131.2|10119.2|10143.9|10131.9|10143.9|10133.7|10128.8|10116.8|3
1733753760000|2024-12-09 14:16:00|10144.7|10132.7|10142.9|10130.9|10144.7|10132.7|10141.9|10129.9|1
1733753770000|2024-12-09 14:16:10|10144.6|10132.6|10147.9|10135.9|10148.1|10136.1|10144.6|10132.6|2
1733753780000|2024-12-09 14:16:20|10149.1|10137.1|10148.4|10136.4|10149.1|10137.1|10148.4|10136.4|4
1733753800000|2024-12-09 14:16:40|10149.3|10137.3|10152.2|10140.2|10152.2|10140.2|10149.3|10137.3|3
1733753810000|2024-12-09 14:16:50|10152.8|10140.8|10152.4|10140.4|10155|10145.7|10152.4|10140.4|2
1733753820000|2024-12-09 14:17:00|10152.6|10140.6|10140.2|10128.2|10153.1|10141.1|10137.2|10125.2|9
1733753830000|2024-12-09 14:17:10|10140.8|10128.8|10145.6|10133.6|10145.6|10133.6|10140.8|10128.8|1
1733753840000|2024-12-09 14:17:20|10144.1|10132.1|10141.4|10129.4|10144.1|10132.1|10137.1|10125.1|0
1733753850000|2024-12-09 14:17:30|10143.4|10131.4|10144.9|10132.9|10144.9|10134.6|10140.3|10131.4|0
1733753860000|2024-12-09 14:17:40|10145.1|10133.1|10146.9|10134.9|10146.9|10134.9|10142.8|10130.8|3
1733753870000|2024-12-09 14:17:50|10143.2|10131.2|10143.2|10131.2|10143.2|10131.2|10143.2|10131.2|0
1733753880000|2024-12-09 14:18:00|10143.1|10131.1|10164.3|10152.3|10164.3|10152.3|10143.1|10131.1|10
1733753890000|2024-12-09 14:18:10|10164.8|10152.8|10176.5|10164.5|10176.9|10166|10164.8|10152.8|5
1733753900000|2024-12-09 14:18:20|10176.4|10164.4|10160.5|10148.5|10176.4|10164.4|10158.2|10146.2|3
1733753910000|2024-12-09 14:18:30|10158.2|10150.2|10170.3|10158.3|10170.3|10158.3|10158|10148.7|5
1733753920000|2024-12-09 14:18:40|10169.5|10157.5|10169.8|10157.8|10170.7|10158.7|10169.5|10157.5|0
1733753930000|2024-12-09 14:18:50|10170.3|10158.3|10171.2|10159.2|10171.2|10159.2|10170.3|10158.3|2
1733753950000|2024-12-09 14:19:10|10171.7|10159.7|10179.5|10167.5|10179.5|10167.5|10171.7|10159.7|7
1733753970000|2024-12-09 14:19:30|10179|10171|10180.2|10168.2|10180.4|10171|10179|10167.7|1
1733753980000|2024-12-09 14:19:40|10180|10168|10180|10168|10180|10168|10180|10168|0
1733753990000|2024-12-09 14:19:50|10179.3|10167.3|10178.9|10170.9|10180.5|10170.9|10178.9|10167.3|1
1733754000000|2024-12-09 14:20:00|10179.2|10171.2|10196.1|10190.1|10203.2|10191.2|10179.2|10169.9|11
1733754010000|2024-12-09 14:20:10|10196.3|10190.3|10194.6|10182.6|10207.3|10195.3|10194.6|10182.6|12
1733754020000|2024-12-09 14:20:20|10190.6|10178.6|10189.8|10177.8|10190.6|10178.6|10184.1|10172.1|0
1733754030000|2024-12-09 14:20:30|10192.5|10180.5|10191.6|10183.6|10195.1|10183.6|10191.6|10180.5|0
1733754040000|2024-12-09 14:20:40|10192.5|10180.5|10192.6|10180.6|10193|10181|10192.1|10180.1|0
1733754060000|2024-12-09 14:21:00|10197.3|10185.3|10197|10185|10198|10186|10196.6|10184.6|3
1733754070000|2024-12-09 14:21:10|10196.9|10184.9|10185.1|10173.1|10196.9|10184.9|10185.1|10173.1|1
1733754080000|2024-12-09 14:21:20|10189|10177|10194.4|10182.4|10194.4|10182.4|10189|10177|1
1733754090000|2024-12-09 14:21:30|10194|10182|10193.3|10187.3|10194|10187.3|10193.3|10181.8|0
1733754100000|2024-12-09 14:21:40|10198.1|10186.1|10193.4|10181.4|10198.3|10186.3|10192.6|10180.6|1
1733754110000|2024-12-09 14:21:50|10194.1|10182.1|10199.9|10187.9|10199.9|10187.9|10194.1|10182.1|2
1733754120000|2024-12-09 14:22:00|10200.1|10188.1|10201.5|10189.5|10201.5|10189.5|10200.1|10188.1|0
1733754130000|2024-12-09 14:22:10|10201.6|10189.6|10212.3|10200.3|10212.9|10200.9|10201.6|10189.6|0
1733754140000|2024-12-09 14:22:20|10213.2|10201.2|10205.5|10193.5|10213.8|10201.8|10205.4|10193.4|1
1733754150000|2024-12-09 14:22:30|10201.5|10189.5|10202.4|10190.4|10202.4|10190.4|10199.8|10187.8|0
1733754160000|2024-12-09 14:22:40|10201.6|10189.6|10210.3|10198.3|10210.3|10198.3|10201.6|10189.6|1
1733754170000|2024-12-09 14:22:50|10210.6|10198.6|10220.4|10208.4|10221.1|10209.1|10210.6|10198.6|3
1733754180000|2024-12-09 14:23:00|10220.2|10208.2|10231|10219|10231.5|10219.5|10220.2|10208.2|3
1733754190000|2024-12-09 14:23:10|10229.4|10217.4|10231.1|10219.1|10231.5|10219.5|10227|10215|4
1733754200000|2024-12-09 14:23:20|10228.7|10220.7|10221.6|10209.6|10231|10220.7|10221.6|10209.6|2
1733754210000|2024-12-09 14:23:30|10221.2|10209.2|10224.7|10212.7|10224.7|10212.7|10218.6|10206.6|8
1733754220000|2024-12-09 14:23:40|10226.6|10214.6|10227.1|10215.1|10227.1|10215.1|10226.5|10214.5|1
1733754230000|2024-12-09 14:23:50|10228.2|10216.2|10234.9|10222.9|10236.9|10224.9|10228.2|10216.2|1
1733754240000|2024-12-09 14:24:00|10235.2|10223.2|10234.1|10222.1|10235.2|10223.2|10227.6|10215.6|2
1733754250000|2024-12-09 14:24:10|10232.6|10220.6|10234.5|10222.5|10234.5|10222.5|10232.6|10220.6|0
1733754260000|2024-12-09 14:24:20|10233.7|10221.7|10232.7|10220.7|10233.7|10221.7|10232.7|10220.7|0
1733754270000|2024-12-09 14:24:30|10234.2|10222.2|10234.2|10222.2|10234.2|10222.2|10234.2|10222.2|1
1733754280000|2024-12-09 14:24:40|10234.6|10222.6|10234.6|10222.6|10234.6|10222.6|10234.6|10222.6|0
1733754290000|2024-12-09 14:24:50|10236|10224|10235.6|10223.6|10237.5|10225.5|10235.6|10223.6|2
1733754300000|2024-12-09 14:25:00|10235|10223|10229.6|10217.6|10235|10223.2|10229.6|10217.6|2
1733754310000|2024-12-09 14:25:10|10229.7|10217.7|10240.7|10228.7|10240.7|10228.7|10229.7|10217.7|3
1733754330000|2024-12-09 14:25:30|10240.9|10228.9|10246.6|10234.6|10246.6|10234.6|10240.9|10228.9|1
1733754340000|2024-12-09 14:25:40|10246.5|10234.5|10260.4|10248.4|10260.4|10248.4|10246.5|10234.5|5
1733754350000|2024-12-09 14:25:50|10261.1|10249.1|10257.6|10245.6|10263.1|10251.1|10255.7|10243.7|3
1733754360000|2024-12-09 14:26:00|10257|10245|10251.7|10239.7|10258.5|10248.3|10251.7|10239.7|1
1733754370000|2024-12-09 14:26:10|10252.4|10240.4|10255|10243|10255.4|10243.4|10251.6|10239.6|0
1733754380000|2024-12-09 14:26:20|10254.6|10242.6|10254.6|10242.6|10254.6|10242.6|10254.6|10242.6|0
1733754390000|2024-12-09 14:26:30|10254.2|10242.2|10244|10232|10255.4|10243.4|10244|10232|2
1733754400000|2024-12-09 14:26:40|10242.9|10230.9|10243.4|10231.4|10243.4|10231.4|10242.9|10230.9|1
1733754410000|2024-12-09 14:26:50|10239.7|10227.7|10241.1|10229.1|10242.7|10230.7|10239.7|10227.7|0
1733754420000|2024-12-09 14:27:00|10241.4|10229.4|10242.5|10230.5|10242.5|10230.5|10241.4|10229.4|0
1733754430000|2024-12-09 14:27:10|10250.9|10238.9|10252.7|10240.7|10253.7|10241.7|10250|10238|4
1733754440000|2024-12-09 14:27:20|10252.6|10240.6|10247.5|10239.5|10253.1|10241.1|10244.1|10232.7|10
1733754450000|2024-12-09 14:27:30|10247.8|10239.8|10248|10240|10248|10240|10247.8|10239.8|0
1733754460000|2024-12-09 14:27:40|10247.8|10239.8|10247.7|10235.7|10248.3|10240.3|10245.8|10233.8|2
1733754470000|2024-12-09 14:27:50|10248|10240|10247|10239|10250.5|10240.5|10247|10236.1|2
1733754480000|2024-12-09 14:28:00|10249.3|10237.3|10251.7|10239.7|10251.8|10239.8|10246.5|10237.3|2
1733754490000|2024-12-09 14:28:10|10252.6|10240.6|10265.7|10253.7|10266.2|10254.2|10252.6|10240.6|1
1733754500000|2024-12-09 14:28:20|10268.6|10256.6|10268.5|10256.5|10270.5|10258.5|10267.6|10255.6|4
1733754510000|2024-12-09 14:28:30|10269.6|10257.6|10272.7|10264.7|10274.5|10266.7|10269.6|10257.6|2
1733754520000|2024-12-09 14:28:40|10273.2|10265.2|10279.7|10267.7|10279.7|10267.7|10272.3|10264.3|1
1733754530000|2024-12-09 14:28:50|10279.8|10267.8|10278.8|10266.8|10279.8|10267.8|10278.8|10266.8|1
1733754540000|2024-12-09 14:29:00|10279|10267|10274.1|10262.1|10280.3|10268.3|10274.1|10262.1|1
1733754550000|2024-12-09 14:29:10|10274.2|10262.2|10275.1|10263.1|10276.6|10264.6|10273.3|10261.3|3
1733754560000|2024-12-09 14:29:20|10279.1|10267.1|10278.2|10266.2|10280.5|10268.5|10278.2|10266.2|1
1733754570000|2024-12-09 14:29:30|10275.5|10263.5|10279.7|10267.7|10285.4|10273.4|10275.5|10263.5|0
1733754580000|2024-12-09 14:29:40|10278.1|10266.1|10272.6|10260.6|10278.2|10266.2|10272.6|10260.6|0
1733754590000|2024-12-09 14:29:50|10272.2|10260.2|10272.7|10260.7|10273.2|10261.2|10271|10259|1
1733754600000|2024-12-09 14:30:00|10273.2|10261.2|10274.3|10262.3|10276.2|10264.2|10273.2|10261.2|4
1733754610000|2024-12-09 14:30:10|10273.7|10261.7|10268.3|10256.3|10273.7|10261.7|10268.3|10256.3|1
1733754620000|2024-12-09 14:30:20|10258.6|10246.6|10251.3|10239.3|10258.6|10246.6|10251.2|10239.2|8
1733754630000|2024-12-09 14:30:30|10250.2|10238.2|10254.1|10242.1|10256.9|10244.9|10250.2|10238.2|4
1733754640000|2024-12-09 14:30:40|10254|10242|10250|10238|10254|10242|10250|10238|2
1733754650000|2024-12-09 14:30:50|10250.3|10238.3|10250.8|10238.8|10250.8|10238.8|10250.3|10238.3|1
1733754660000|2024-12-09 14:31:00|10249.8|10241.8|10249.8|10241.8|10249.8|10241.8|10249.8|10241.8|0
1733754670000|2024-12-09 14:31:10|10250.5|10242.5|10256.2|10244.2|10256.2|10244.2|10250.5|10242|4
1733754680000|2024-12-09 14:31:20|10258.1|10246.1|10256.6|10244.6|10266.5|10254.9|10256.6|10244.6|2
1733754690000|2024-12-09 14:31:30|10255.8|10243.8|10254|10242|10255.8|10243.8|10254|10242|0
1733754700000|2024-12-09 14:31:40|10254.7|10242.7|10253.8|10241.8|10254.7|10242.7|10252.7|10240.7|0
1733754710000|2024-12-09 14:31:50|10254.2|10242.2|10254.2|10242.2|10254.7|10242.7|10254.2|10242.2|2
1733754720000|2024-12-09 14:32:00|10254.3|10242.3|10254.3|10242.3|10254.3|10242.3|10254|10242|0
1733754730000|2024-12-09 14:32:10|10253.6|10241.6|10253.6|10241.6|10253.6|10241.6|10253.6|10241.6|2
1733754740000|2024-12-09 14:32:20|10251.6|10239.6|10245.5|10233.5|10252|10240|10244.7|10232.7|3
1733754750000|2024-12-09 14:32:30|10245.6|10233.6|10226.7|10214.7|10247.6|10235.6|10226.7|10214.7|15
1733754760000|2024-12-09 14:32:40|10226.9|10214.9|10226|10214|10226.9|10214.9|10226|10214|1
1733754770000|2024-12-09 14:32:50|10227|10215|10225.2|10217.2|10230.7|10218.7|10225.2|10214.9|2
1733754780000|2024-12-09 14:33:00|10225.4|10217.4|10226|10214|10226|10217.4|10225.4|10214|1
1733754790000|2024-12-09 14:33:10|10226.7|10214.7|10232|10220|10232|10220|10226.7|10214.7|2
1733754800000|2024-12-09 14:33:20|10237.5|10225.5|10234.3|10222.3|10238.2|10226.2|10234.3|10222.3|1
1733754810000|2024-12-09 14:33:30|10234|10222|10234|10222|10234|10222|10234|10222|0
1733754820000|2024-12-09 14:33:40|10232.6|10220.6|10220.9|10208.9|10232.6|10220.6|10220.9|10208.9|14
1733754830000|2024-12-09 14:33:50|10215.9|10207.9|10223|10215|10226.1|10215|10215.9|10206.6|5
1733754840000|2024-12-09 14:34:00|10222.9|10214.9|10223.7|10215.7|10226.5|10215.9|10222.9|10214.1|0
1733754850000|2024-12-09 14:34:10|10223.9|10215.9|10226.6|10214.6|10226.6|10215.9|10223.9|10214.1|2
1733754860000|2024-12-09 14:34:20|10227|10215|10233.6|10221.6|10234|10222|10227|10215|1
1733754870000|2024-12-09 14:34:30|10232.9|10220.9|10234.9|10222.9|10245.3|10233.3|10232.6|10220.6|5
1733754880000|2024-12-09 14:34:40|10234.7|10222.7|10234.7|10222.7|10234.7|10222.7|10234.7|10222.7|0
1733754890000|2024-12-09 14:34:50|10235.5|10223.5|10231.5|10223.5|10242.9|10230.9|10230.7|10221.5|1
1733754900000|2024-12-09 14:35:00|10230.6|10222.6|10234|10222|10235.6|10223.6|10230.6|10221.3|0
1733754910000|2024-12-09 14:35:10|10236.5|10224.5|10241.8|10229.8|10243.7|10231.7|10236.5|10224.5|3
1733754920000|2024-12-09 14:35:20|10243.3|10231.3|10244.2|10232.2|10244.2|10232.2|10243|10231|0
1733754930000|2024-12-09 14:35:30|10244.5|10232.5|10253|10245|10253.1|10245|10244.3|10232.3|6
1733754940000|2024-12-09 14:35:40|10252.6|10240.6|10252.5|10240.5|10252.6|10240.6|10252.5|10240.5|2
1733754950000|2024-12-09 14:35:50|10252.7|10240.7|10256.1|10244.1|10261.6|10249.6|10252.7|10240.7|4
1733754960000|2024-12-09 14:36:00|10255.4|10243.4|10257.9|10245.9|10257.9|10245.9|10253.8|10242.3|1
1733754970000|2024-12-09 14:36:10|10258.3|10246.3|10258.3|10246.3|10258.3|10246.3|10258.3|10246.3|0
1733754980000|2024-12-09 14:36:20|10257.8|10245.8|10252.3|10240.3|10257.8|10247.3|10247.7|10237.3|9
1733754990000|2024-12-09 14:36:30|10253.8|10241.8|10253.3|10245.3|10253.8|10245.3|10252.6|10241.8|1
1733755000000|2024-12-09 14:36:40|10253.2|10245.2|10252.8|10244.8|10253.2|10245.2|10252.8|10244.8|1
1733755010000|2024-12-09 14:36:50|10251.9|10243.9|10251.8|10243.8|10254.1|10243.9|10251.8|10242.1|0
1733755020000|2024-12-09 14:37:00|10251.7|10243.7|10252.8|10244.8|10252.8|10244.8|10251.7|10243.7|0
1733755030000|2024-12-09 14:37:10|10253.2|10245.2|10256.8|10244.8|10261.7|10249.7|10253.2|10244.8|4
1733755040000|2024-12-09 14:37:20|10258.2|10246.2|10259.6|10247.6|10259.6|10247.6|10258.2|10246.2|3
1733755050000|2024-12-09 14:37:30|10259.8|10247.8|10249.6|10237.6|10259.8|10252.1|10248.8|10236.8|8
1733755060000|2024-12-09 14:37:40|10251.7|10239.7|10251.3|10239.3|10251.7|10239.7|10251.3|10239.3|0
1733755070000|2024-12-09 14:37:50|10250.2|10238.2|10251.7|10239.7|10251.7|10239.7|10249.6|10237.6|1
1733755080000|2024-12-09 14:38:00|10250.6|10242.6|10256.2|10248.2|10256.2|10248.2|10250.6|10242.6|1
1733755090000|2024-12-09 14:38:10|10258.9|10246.9|10259.1|10247.1|10259.1|10247.1|10258.9|10246.9|0
1733755110000|2024-12-09 14:38:30|10257.6|10249.6|10259.2|10247.2|10259.2|10249.6|10257.6|10247.2|1
1733755130000|2024-12-09 14:38:50|10256.8|10248.8|10256.8|10248.8|10256.8|10248.8|10256.8|10248.8|0
1733755140000|2024-12-09 14:39:00|10256.7|10248.7|10251.8|10243.8|10258.4|10248.8|10251.1|10241.2|5
1733755150000|2024-12-09 14:39:10|10258.1|10246.1|10257.6|10245.6|10258.3|10246.3|10257.6|10245.6|4
1733755160000|2024-12-09 14:39:20|10256.8|10244.8|10256.3|10244.3|10256.8|10244.8|10256.3|10244.3|0
1733755170000|2024-12-09 14:39:30|10256.4|10244.4|10256.4|10244.4|10256.4|10244.4|10256.4|10244.4|0
1733755180000|2024-12-09 14:39:40|10257.2|10245.2|10252.9|10244.9|10257.6|10245.7|10252.9|10244.9|0
1733755190000|2024-12-09 14:39:50|10251.1|10245.1|10237.8|10225.8|10254.3|10245.4|10237.8|10225.8|11
1733755200000|2024-12-09 14:40:00|10237.9|10225.9|10237.8|10229.8|10243.3|10231.3|10236.1|10224.1|5
1733755210000|2024-12-09 14:40:10|10240.3|10228.3|10232.4|10220.4|10240.3|10229.9|10232.4|10220.4|2
1733755220000|2024-12-09 14:40:20|10232.8|10220.8|10240.4|10228.4|10241.3|10232.8|10232.1|10220.8|3
1733755230000|2024-12-09 14:40:30|10238.6|10226.6|10244.9|10232.9|10246.4|10234.4|10237.3|10225.3|3
1733755240000|2024-12-09 14:40:40|10245.9|10233.9|10246.8|10234.8|10246.8|10234.8|10245.4|10233.4|2
1733755250000|2024-12-09 14:40:50|10247.5|10235.5|10246.6|10234.6|10254.3|10242.3|10246.6|10234.6|2
1733755260000|2024-12-09 14:41:00|10238.3|10226.3|10236.6|10224.6|10238.3|10226.3|10234.7|10222.7|4
1733755270000|2024-12-09 14:41:10|10232.6|10220.6|10234.1|10222.1|10236.5|10224.5|10228.6|10217.6|5
1733755280000|2024-12-09 14:41:20|10234.9|10222.9|10224.3|10212.3|10235.1|10223.1|10224.3|10212.3|2
1733755290000|2024-12-09 14:41:30|10225.4|10213.4|10222.1|10210.1|10225.6|10213.6|10222.1|10210.1|1
1733755300000|2024-12-09 14:41:40|10217.2|10209.2|10219.8|10207.8|10219.8|10209.2|10216.3|10207.8|1
1733755310000|2024-12-09 14:41:50|10223.3|10211.3|10232.3|10220.3|10233.5|10221.5|10223.3|10211.3|4
1733755320000|2024-12-09 14:42:00|10231.5|10219.5|10219.8|10207.8|10232.5|10220.5|10219.3|10207.3|0
1733755330000|2024-12-09 14:42:10|10219.7|10207.7|10215.8|10203.8|10220.2|10208.2|10215.2|10203.2|1
1733755340000|2024-12-09 14:42:20|10212|10204|10209.6|10197.6|10212|10204|10207.7|10195.7|2
1733755350000|2024-12-09 14:42:30|10209.2|10197.2|10210.8|10198.8|10213.6|10201.6|10209.2|10197.2|1
1733755360000|2024-12-09 14:42:40|10211.2|10199.2|10211.8|10199.8|10211.9|10203.1|10210.8|10198.8|0
1733755380000|2024-12-09 14:43:00|10210.8|10202.8|10210.8|10202.8|10210.8|10202.8|10210.8|10202.8|0
1733755390000|2024-12-09 14:43:10|10214.7|10202.7|10218.8|10210.8|10220|10210.8|10213.4|10202.7|2
1733755400000|2024-12-09 14:43:20|10227.3|10215.3|10229.3|10221.3|10229.3|10221.3|10227.3|10215.3|3
1733755410000|2024-12-09 14:43:30|10232.4|10220.4|10229.5|10217.5|10236.9|10229.4|10229.5|10217.5|8
1733755420000|2024-12-09 14:43:40|10223.8|10211.8|10230.1|10218.1|10230.4|10218.4|10223.8|10211.8|2
1733755430000|2024-12-09 14:43:50|10230.8|10218.8|10227|10215|10231.8|10219.8|10227|10215|1
1733755440000|2024-12-09 14:44:00|10227.2|10215.2|10231.2|10219.2|10232.2|10220.2|10227.2|10215.2|1
1733755450000|2024-12-09 14:44:10|10225.7|10213.7|10228.2|10216.2|10228.2|10216.2|10225.7|10213.7|1
1733755460000|2024-12-09 14:44:20|10229.5|10217.5|10226.8|10214.8|10229.8|10217.8|10226.8|10214.8|4
1733755470000|2024-12-09 14:44:30|10226.7|10214.7|10224.2|10216.2|10226.7|10216.2|10223.7|10214.3|1
1733755480000|2024-12-09 14:44:40|10223.9|10215.9|10223.9|10215.9|10223.9|10215.9|10223.9|10215.9|0
1733755500000|2024-12-09 14:45:00|10223.8|10215.8|10214.4|10202.4|10223.8|10215.8|10214.1|10202.1|3
1733755510000|2024-12-09 14:45:10|10214.6|10202.6|10212.1|10200.1|10214.6|10207.6|10212.1|10200.1|8
1733755520000|2024-12-09 14:45:20|10211.6|10199.6|10198.3|10186.3|10211.6|10201.2|10198.3|10186.3|5
1733755530000|2024-12-09 14:45:30|10198.2|10186.2|10196.1|10188.1|10198.7|10188.1|10195.9|10183.9|1
1733755540000|2024-12-09 14:45:40|10195.9|10187.9|10194.8|10182.8|10195.9|10187.9|10194.8|10182.8|2
1733755550000|2024-12-09 14:45:50|10194.3|10182.3|10182.8|10170.8|10194.3|10182.3|10182.8|10170.8|6
1733755560000|2024-12-09 14:46:00|10182.2|10170.2|10168.4|10156.4|10182.2|10170.2|10166.8|10154.8|5
1733755570000|2024-12-09 14:46:10|10168.3|10156.3|10158.7|10152.7|10168.3|10157.3|10158.7|10151.3|8
1733755580000|2024-12-09 14:46:20|10158.8|10152.8|10156.8|10148.8|10163.8|10153.1|10156.8|10148.8|11
1733755590000|2024-12-09 14:46:30|10157|10149|10149.2|10141.2|10158.8|10149.2|10149.1|10139.8|17
1733755600000|2024-12-09 14:46:40|10147|10139|10146.8|10138.8|10148.6|10139|10146.8|10136.5|2
1733755610000|2024-12-09 14:46:50|10145.8|10133.8|10147.5|10135.5|10147.5|10135.5|10145.8|10133.8|7
1733755620000|2024-12-09 14:47:00|10148.2|10136.2|10158.1|10146.1|10158.1|10146.1|10148.2|10136.2|7
1733755630000|2024-12-09 14:47:10|10156.8|10148.8|10158.1|10146.1|10161.1|10150.7|10156.8|10145.3|5
1733755640000|2024-12-09 14:47:20|10157.3|10145.3|10158.1|10146.1|10158.1|10146.1|10157.3|10145.3|0
1733755660000|2024-12-09 14:47:40|10157.5|10145.5|10157.3|10145.3|10157.5|10145.5|10157.3|10145.3|0
1733755670000|2024-12-09 14:47:50|10159.8|10147.8|10165.6|10153.6|10170.6|10158.6|10155.3|10147.3|9
1733755680000|2024-12-09 14:48:00|10165.3|10153.3|10162.5|10150.5|10166.2|10158.6|10162.5|10150.5|5
1733755690000|2024-12-09 14:48:10|10162.2|10150.2|10162.2|10150.2|10162.2|10150.2|10162.2|10150.2|0
1733755700000|2024-12-09 14:48:20|10162.6|10150.6|10161.7|10149.7|10162.6|10150.6|10161.7|10149.7|1
1733755710000|2024-12-09 14:48:30|10160.7|10148.7|10163.3|10151.3|10163.9|10153.2|10157.3|10145.3|6
1733755720000|2024-12-09 14:48:40|10161.1|10149.1|10171.4|10159.4|10173.6|10164.4|10161.1|10149.1|3
1733755730000|2024-12-09 14:48:50|10171.9|10159.9|10161.7|10149.7|10171.9|10159.9|10161.7|10149.7|0
1733755740000|2024-12-09 14:49:00|10161.3|10149.3|10161.2|10149.2|10161.7|10149.7|10160.6|10148.6|1
1733755750000|2024-12-09 14:49:10|10160.8|10148.8|10157.2|10145.2|10160.8|10149.4|10156.9|10144.9|3
1733755760000|2024-12-09 14:49:20|10156.6|10144.6|10156.8|10144.8|10157.2|10145.2|10156.4|10144.4|1
1733755770000|2024-12-09 14:49:30|10156.4|10144.4|10156.8|10144.8|10156.8|10144.8|10156.3|10144.3|0
1733755780000|2024-12-09 14:49:40|10152.6|10144.6|10139.4|10127.4|10152.6|10144.6|10137.8|10125.8|10
1733755790000|2024-12-09 14:49:50|10138.6|10126.6|10131.2|10119.2|10138.6|10126.6|10128.1|10116.1|10
1733755800000|2024-12-09 14:50:00|10131.3|10119.3|10132.8|10120.8|10132.8|10120.8|10131.3|10119.3|0
1733755810000|2024-12-09 14:50:10|10132.1|10120.1|10128.7|10116.7|10132.1|10120.1|10128.7|10116.7|7
1733755830000|2024-12-09 14:50:30|10129.1|10117.1|10125.9|10117.9|10132.4|10120.6|10125.9|10116.6|3
1733755840000|2024-12-09 14:50:40|10125.8|10117.8|10126.1|10118.1|10127.6|10118.1|10125.8|10115.4|2
1733755850000|2024-12-09 14:50:50|10127.7|10115.7|10126.1|10118.1|10127.7|10118.1|10126.1|10115.7|0
1733755860000|2024-12-09 14:51:00|10126.4|10118.4|10125.8|10119.8|10126.4|10119.8|10125.8|10118.4|0
1733755870000|2024-12-09 14:51:10|10125.9|10119.9|10128.3|10120.3|10128.8|10122.2|10125.9|10119.9|2
1733755880000|2024-12-09 14:51:20|10128.1|10122.1|10131.5|10119.5|10131.5|10122.6|10128.1|10117.7|3
1733755890000|2024-12-09 14:51:30|10131.8|10119.8|10132|10120|10132|10122.3|10129.5|10119.5|0
1733755910000|2024-12-09 14:51:50|10130.5|10122.5|10146|10134|10148.8|10136.8|10130.5|10122.5|16
1733755920000|2024-12-09 14:52:00|10144.5|10132.5|10137.5|10125.5|10144.5|10132.5|10135.2|10123.7|5
1733755930000|2024-12-09 14:52:10|10117.5|10105.5|10112.1|10100.1|10117.5|10105.5|10112.1|10100.1|5
1733755940000|2024-12-09 14:52:20|10111.6|10099.6|10107|10095|10115|10103|10105.6|10095|7
1733755950000|2024-12-09 14:52:30|10106.5|10094.5|10125.9|10113.9|10127.1|10115.1|10106.5|10094.5|6
1733755960000|2024-12-09 14:52:40|10125.1|10113.1|10121.2|10109.2|10125.1|10113.1|10119.7|10107.7|2
1733755970000|2024-12-09 14:52:50|10120.8|10108.8|10120.8|10108.8|10120.8|10108.8|10120.8|10108.8|2
1733755980000|2024-12-09 14:53:00|10121.6|10109.6|10118.6|10106.6|10121.6|10109.6|10114.8|10102.8|492
1733755990000|2024-12-09 14:53:10|10119.1|10107.1|10114.1|10106.1|10119.1|10107.1|10114.1|10103.6|4
1733756000000|2024-12-09 14:53:20|10112.6|10104.6|10106.5|10094.5|10112.6|10104.6|10106|10094|2
1733756010000|2024-12-09 14:53:30|10106.6|10094.6|10106.6|10094.6|10106.6|10094.6|10106.6|10094.6|0
1733756020000|2024-12-09 14:53:40|10105.3|10097.3|10107.6|10099.6|10113.1|10103.3|10105.3|10097.1|2
1733756030000|2024-12-09 14:53:50|10111.8|10099.8|10114.1|10106.1|10114.2|10107.5|10111.8|10099.8|6
1733756040000|2024-12-09 14:54:00|10115.6|10103.6|10111.6|10099.6|10116.1|10104.1|10111.6|10099.6|1
1733756050000|2024-12-09 14:54:10|10110.8|10098.8|10110.8|10098.8|10110.8|10098.8|10110.8|10098.8|0
1733756060000|2024-12-09 14:54:20|10109.5|10097.5|10109.6|10097.6|10109.6|10097.6|10109|10097|0
1733756070000|2024-12-09 14:54:30|10108.1|10096.1|10109.1|10101.1|10115.3|10103.3|10105.6|10094.9|4
1733756080000|2024-12-09 14:54:40|10108.7|10100.7|10108.7|10100.7|10108.7|10100.7|10108.7|10100.7|0
1733756090000|2024-12-09 14:54:50|10109.1|10097.1|10110.1|10098.1|10110.1|10098.1|10108.9|10096.9|2
1733756100000|2024-12-09 14:55:00|10108.6|10096.6|10106.6|10094.6|10108.6|10099.8|10104.6|10093.8|51
1733756110000|2024-12-09 14:55:10|10108.7|10096.7|10119.2|10107.2|10127.3|10115.3|10108.7|10096.7|13
1733756120000|2024-12-09 14:55:20|10119.6|10107.6|10122.4|10110.4|10125.2|10115.4|10119.3|10107.3|5
1733756130000|2024-12-09 14:55:30|10119.5|10107.5|10117.1|10105.1|10119.5|10107.5|10117.1|10105.1|1
1733756140000|2024-12-09 14:55:40|10116.3|10104.3|10110.1|10098.1|10116.3|10104.3|10110.1|10098.1|6
1733756150000|2024-12-09 14:55:50|10109.9|10097.9|10107.7|10095.7|10110.1|10098.1|10106.7|10094.7|11
1733756160000|2024-12-09 14:56:00|10107.8|10095.8|10106.5|10094.5|10112.7|10100.7|10106.5|10094.5|7
1733756170000|2024-12-09 14:56:10|10106.1|10094.1|10110.6|10098.6|10111.6|10104.2|10105|10093|6
1733756180000|2024-12-09 14:56:20|10109.9|10097.9|10100.5|10088.5|10109.9|10099.7|10099.7|10087.7|3
1733756190000|2024-12-09 14:56:30|10100.8|10088.8|10104.2|10092.2|10125.4|10113.4|10100.8|10088.8|29
1733756200000|2024-12-09 14:56:40|10105.8|10093.8|10111.1|10099.1|10116.8|10104.8|10105.3|10093.3|7
1733756210000|2024-12-09 14:56:50|10111.4|10099.4|10112.3|10100.3|10112.3|10100.3|10111.1|10099.1|0
1733756220000|2024-12-09 14:57:00|10112.8|10100.8|10108.2|10096.2|10112.8|10100.8|10107.2|10095.2|1
1733756230000|2024-12-09 14:57:10|10107.8|10095.8|10109.1|10097.1|10112.8|10100.8|10107.8|10095.8|11
1733756250000|2024-12-09 14:57:30|10108.8|10096.8|10094.8|10082.8|10110.1|10098.1|10094.8|10082.8|14
1733756260000|2024-12-09 14:57:40|10095.2|10083.2|10098|10086|10098|10086|10095.2|10083.2|1
1733756270000|2024-12-09 14:57:50|10097.5|10085.5|10096.1|10084.1|10099.7|10087.7|10095.8|10083.8|1
1733756280000|2024-12-09 14:58:00|10095.7|10083.7|10095.5|10083.5|10095.7|10083.7|10095.5|10083.5|0
1733756290000|2024-12-09 14:58:10|10094.7|10082.7|10090.6|10078.6|10094.7|10082.7|10085|10075.3|15
1733756300000|2024-12-09 14:58:20|10090.1|10078.1|10089.3|10077.3|10092.5|10080.5|10089|10077|2
1733756310000|2024-12-09 14:58:30|10088.1|10076.1|10084.5|10072.5|10088.3|10076.3|10084.5|10072.5|1
1733756320000|2024-12-09 14:58:40|10083.8|10071.8|10084.3|10072.3|10084.7|10072.7|10083.5|10071.5|1
1733756330000|2024-12-09 14:58:50|10083.3|10071.3|10080.6|10072.6|10083.3|10073|10080.6|10071.3|0
1733756340000|2024-12-09 14:59:00|10080.5|10072.5|10065.7|10057.7|10080.5|10073.1|10065.1|10053.1|7
1733756350000|2024-12-09 14:59:10|10065.4|10057.4|10066|10054|10066.5|10057.7|10065.4|10054|3
1733756360000|2024-12-09 14:59:20|10065.9|10059.9|10078.2|10066.2|10078.2|10066.2|10065.9|10059|8
1733756370000|2024-12-09 14:59:30|10080.5|10068.5|10082.4|10070.4|10084.7|10072.7|10080.5|10068.5|0
1733756380000|2024-12-09 14:59:40|10080|10072|10082.4|10070.4|10082.4|10072|10080|10070.4|2
1733756390000|2024-12-09 14:59:50|10086.6|10074.6|10083.5|10071.5|10086.6|10074.6|10083.5|10071.5|2
1733756400000|2024-12-09 15:00:00|10083.6|10071.6|10075.7|10063.7|10084.8|10072.8|10075.7|10063.7|1
1733756410000|2024-12-09 15:00:10|10073.2|10065.2|10069.4|10061.4|10073.2|10065.2|10068.2|10058.7|7
1733756420000|2024-12-09 15:00:20|10071|10059|10074|10062|10074|10062|10070.9|10058.9|14
1733756430000|2024-12-09 15:00:30|10074.1|10062.1|10074.1|10062.1|10074.1|10062.1|10074.1|10062.1|2
1733756440000|2024-12-09 15:00:40|10074|10062|10073.5|10061.5|10074|10062|10073.5|10061.5|0
1733756450000|2024-12-09 15:00:50|10070.7|10062.7|10073.5|10061.5|10074|10062.7|10070.4|10061.5|5
1733756460000|2024-12-09 15:01:00|10073.9|10061.9|10073.9|10061.9|10073.9|10061.9|10073.9|10061.9|2
1733756470000|2024-12-09 15:01:10|10073.5|10061.5|10074|10062|10074.5|10062.5|10073.5|10061.5|1
1733756480000|2024-12-09 15:01:20|10073.5|10061.5|10073.3|10065.3|10074.6|10065.3|10070.6|10058.6|14
1733756490000|2024-12-09 15:01:30|10074.1|10066.1|10078.6|10066.6|10078.6|10066.6|10074.1|10066.1|1
1733756500000|2024-12-09 15:01:40|10078.5|10066.5|10078.5|10066.5|10078.5|10066.5|10078.5|10066.5|0
1733756510000|2024-12-09 15:01:50|10090.9|10078.9|10098.6|10092.6|10109.6|10097.6|10090.9|10078.9|8
1733756520000|2024-12-09 15:02:00|10104.6|10093.5|10125.7|10113.7|10126.1|10114.1|10101.5|10092.3|6
1733756530000|2024-12-09 15:02:10|10123|10115|10123.9|10111.9|10123.9|10115|10121.2|10109.2|3
1733756540000|2024-12-09 15:02:20|10125.6|10113.6|10137|10125|10137.6|10125.6|10125.6|10113.6|5
1733756550000|2024-12-09 15:02:30|10137.7|10129.7|10140.4|10128.4|10140.4|10129.7|10135.7|10123.7|3
1733756560000|2024-12-09 15:02:40|10138.6|10130.6|10140.5|10128.5|10141|10130.6|10137.6|10128|6
1733756570000|2024-12-09 15:02:50|10145.6|10133.6|10146.2|10134.2|10146.8|10137.5|10144.5|10133.1|2
1733756580000|2024-12-09 15:03:00|10145.8|10133.8|10151.7|10139.7|10151.7|10139.7|10145.8|10133.8|2
1733756590000|2024-12-09 15:03:10|10157.3|10145.3|10158.7|10146.7|10158.7|10146.7|10155.7|10143.7|4
1733756600000|2024-12-09 15:03:20|10162.1|10150.1|10166.9|10154.9|10167|10155|10161|10149|9
1733756610000|2024-12-09 15:03:30|10165.4|10153.4|10174.8|10162.8|10174.8|10162.8|10161|10149|9
1733756620000|2024-12-09 15:03:40|10175.7|10163.7|10174.8|10162.8|10175.7|10163.7|10174.8|10162.8|0
1733756630000|2024-12-09 15:03:50|10175|10163|10178.5|10166.5|10178.5|10166.5|10175|10163|14
1733756640000|2024-12-09 15:04:00|10177.3|10165.3|10178.2|10166.2|10179|10169.8|10177.3|10165.3|3
1733756650000|2024-12-09 15:04:10|10177.8|10165.8|10192.3|10180.3|10200.8|10188.8|10177.8|10165.8|10
1733756660000|2024-12-09 15:04:20|10190.8|10178.8|10185.2|10173.2|10190.8|10178.8|10185.1|10173.1|2
1733756670000|2024-12-09 15:04:30|10185.3|10173.3|10197.6|10185.6|10198|10186|10185.3|10173.3|3
1733756680000|2024-12-09 15:04:40|10180|10168|10149.2|10137.2|10181.7|10169.7|10148|10136|14
1733756700000|2024-12-09 15:05:00|10143.1|10131.1|10144|10132|10144.1|10132.1|10140.3|10128.3|30
1733756710000|2024-12-09 15:05:10|10145.3|10133.3|10145.2|10133.2|10145.5|10133.5|10144.7|10132.7|1
1733756720000|2024-12-09 15:05:20|10145.6|10133.6|10147.3|10135.3|10147.4|10135.4|10145.6|10133.6|0
1733756730000|2024-12-09 15:05:30|10147.1|10135.1|10147.1|10135.1|10147.1|10135.1|10147.1|10135.1|0
1733756740000|2024-12-09 15:05:40|10147.5|10135.5|10142.3|10130.3|10147.5|10135.5|10142|10130|0
1733756750000|2024-12-09 15:05:50|10142|10130|10115|10103|10143.8|10131.8|10110.5|10098.5|6
1733756760000|2024-12-09 15:06:00|10114.6|10102.6|10111.3|10099.3|10114.6|10102.6|10110.5|10098.5|1
1733756770000|2024-12-09 15:06:10|10111.1|10099.1|10118|10106|10118|10106|10111.1|10099.1|9
1733756780000|2024-12-09 15:06:20|||||||||1
1733756790000|2024-12-09 15:06:30|10120.8|10108.8|10120.8|10108.8|10121.2|10109.2|10120.8|10108.8|1
1733756800000|2024-12-09 15:06:40|10120.6|10108.6|10109.7|10101.7|10120.6|10108.6|10109.7|10101.7|3
1733756810000|2024-12-09 15:06:50|10111|10099|10112.4|10100.4|10113.1|10101.2|10109.2|10099|8
1733756820000|2024-12-09 15:07:00|10112.1|10100.1|10112.7|10100.7|10112.8|10100.8|10111.9|10099.9|22
1733756830000|2024-12-09 15:07:10|10111.8|10099.8|10112.6|10100.6|10112.6|10100.6|10111.8|10099.8|3
1733756840000|2024-12-09 15:07:20|||||||||1
1733756850000|2024-12-09 15:07:30|10112.9|10100.9|10113.1|10101.1|10113.1|10101.1|10112.9|10100.9|0
1733756870000|2024-12-09 15:07:50|10119.4|10107.4|10114.5|10102.5|10119.4|10107.4|10114.5|10102.5|26
1733756880000|2024-12-09 15:08:00|10116.3|10104.3|10120.5|10108.5|10120.5|10108.5|10115.2|10103.2|0
1733756890000|2024-12-09 15:08:10|10120.2|10108.2|10119.6|10107.6|10120.2|10108.2|10119.6|10107.6|2
1733756900000|2024-12-09 15:08:20|10114.6|10102.6|10118|10106|10118.3|10106.3|10114.6|10102.6|15
1733756910000|2024-12-09 15:08:30|10118.4|10106.4|10122.6|10110.6|10123.4|10111.4|10118.4|10106.4|10
1733756920000|2024-12-09 15:08:40|10121.5|10109.5|10112.3|10100.3|10121.5|10109.5|10112.3|10100.3|2
1733756940000|2024-12-09 15:09:00|||||||||2
1733756950000|2024-12-09 15:09:10|10106.6|10094.6|10106.6|10094.6|10106.6|10094.6|10106.6|10094.6|2
1733756960000|2024-12-09 15:09:20|10103.3|10091.3|10099.1|10087.1|10106.6|10094.6|10098.4|10086.4|4
1733756970000|2024-12-09 15:09:30|10099.3|10087.3|10099|10091|10104.9|10092.9|10098.4|10087.3|4
1733756980000|2024-12-09 15:09:40|10098.4|10092.4|10104.6|10092.6|10104.6|10093.3|10098.4|10092.4|3
1733756990000|2024-12-09 15:09:50|10104.1|10092.1|10104.1|10092.1|10104.5|10092.5|10104.1|10092.1|1
1733757000000|2024-12-09 15:10:00|10108.9|10096.9|10106.3|10094.3|10108.9|10096.9|10100.5|10091.6|2
1733757010000|2024-12-09 15:10:10|10106.6|10094.6|10098.9|10086.9|10109.3|10097.3|10098.5|10086.5|3
1733757020000|2024-12-09 15:10:20|10098.5|10086.5|10097.8|10085.8|10098.9|10086.9|10097.8|10085.8|0
1733757030000|2024-12-09 15:10:30|10109.9|10097.9|10109.5|10097.5|10110.3|10098.3|10106.8|10094.8|1
1733757040000|2024-12-09 15:10:40|10109|10097|10112.6|10100.6|10112.6|10100.6|10108.5|10096.5|0
1733757050000|2024-12-09 15:10:50|10111.9|10099.9|10111|10099|10112.2|10100.2|10111|10099|1
1733757060000|2024-12-09 15:11:00|10113.6|10101.6|10114.5|10102.5|10114.5|10103.7|10111.7|10101.6|0
1733757070000|2024-12-09 15:11:10|10112.6|10100.6|10117|10105|10117|10105|10110.9|10098.9|1
1733757080000|2024-12-09 15:11:20|10117.9|10105.9|10118.2|10106.2|10118.2|10106.2|10117.9|10105.9|0
1733757090000|2024-12-09 15:11:30|10113.2|10101.2|10102.6|10090.6|10113.2|10101.2|10102.6|10090.6|2
1733757100000|2024-12-09 15:11:40|10102.5|10090.5|10102.3|10090.3|10102.5|10090.5|10101.8|10089.8|0
1733757110000|2024-12-09 15:11:50|10101.4|10089.4|10100.3|10088.3|10101.4|10089.4|10100.3|10088.3|1
1733757120000|2024-12-09 15:12:00|10100.6|10088.6|10106|10094|10108.7|10096.7|10100.6|10088.6|1
1733757130000|2024-12-09 15:12:10|10106.4|10094.4|10102.4|10090.4|10107.4|10095.4|10102.4|10090.4|0
1733757140000|2024-12-09 15:12:20|10104.1|10092.1|10106.6|10094.6|10107.1|10095.1|10104.1|10092.1|0
1733757150000|2024-12-09 15:12:30|10105.5|10093.5|10112.5|10100.5|10113|10101|10105.4|10093.4|1
1733757180000|2024-12-09 15:13:00|10113.5|10101.5|10115.5|10103.5|10118|10106|10113.5|10101.5|2
1733757190000|2024-12-09 15:13:10|10115.7|10103.7|10103|10091|10115.9|10103.9|10101.2|10089.2|2
1733757200000|2024-12-09 15:13:20|10101.5|10089.5|10111.3|10099.3|10111.5|10099.5|10101.1|10089.1|0
1733757210000|2024-12-09 15:13:30|10111.1|10099.1|10107.9|10095.9|10111.1|10099.1|10104|10092|1
1733757220000|2024-12-09 15:13:40|10107.4|10095.4|10107.6|10095.6|10108.1|10096.1|10107.4|10095.4|0
1733757230000|2024-12-09 15:13:50|10106.8|10094.8|10108.3|10096.3|10108.3|10096.3|10106.4|10094.4|1
1733757240000|2024-12-09 15:14:00|10105.8|10093.8|10110.1|10098.1|10110.4|10098.4|10105.8|10093.8|2
1733757250000|2024-12-09 15:14:10|10111.1|10099.1|10111.8|10099.8|10113.7|10101.7|10110.5|10098.5|9
1733757260000|2024-12-09 15:14:20|10112.1|10100.1|10114|10102|10114|10102|10111.3|10099.3|3
1733757270000|2024-12-09 15:14:30|10114.4|10102.4|10096.5|10084.5|10114.4|10102.4|10096.4|10084.4|20
1733757280000|2024-12-09 15:14:40|10095.8|10083.8|10095.6|10083.6|10095.8|10083.8|10095.6|10083.6|0
1733757290000|2024-12-09 15:14:50|10091.9|10079.9|10082|10074|10091.9|10079.9|10082|10074|3
1733757310000|2024-12-09 15:15:10|10081|10069|10081.7|10069.7|10082.5|10070.5|10081|10069|15
1733757320000|2024-12-09 15:15:20|10081.2|10069.2|10078.4|10066.4|10081.4|10069.4|10078.4|10066.4|0
1733757330000|2024-12-09 15:15:30|10077.5|10065.5|10056.3|10044.3|10077.5|10065.5|10054.8|10042.8|44
1733757340000|2024-12-09 15:15:40|10057.3|10045.3|10053.6|10041.6|10057.3|10045.3|10053.6|10041.6|5
1733757350000|2024-12-09 15:15:50|10054|10042|10065.6|10053.6|10065.6|10053.6|10053.1|10041.1|7
1733757360000|2024-12-09 15:16:00|10064.4|10056.4|10061.3|10055.3|10066|10056.4|10061.3|10050.4|1
1733757370000|2024-12-09 15:16:10|10061.4|10055.4|10078.2|10066.2|10087.1|10075.1|10061.4|10055.4|8
1733757380000|2024-12-09 15:16:20|10076.4|10064.4|10076.4|10064.4|10076.8|10064.8|10075.8|10063.8|0
1733757390000|2024-12-09 15:16:30|10076.1|10064.1|10064|10052|10076.1|10064.1|10063.7|10051.7|10
1733757400000|2024-12-09 15:16:40|10064.4|10052.4|10062.1|10054.1|10064.5|10054.1|10062.1|10052.4|0
1733757420000|2024-12-09 15:17:00|10062|10054|10060.4|10048.4|10062|10054|10059.9|10047.9|1
1733757430000|2024-12-09 15:17:10|10059.6|10047.6|10066|10054|10066|10054|10059.6|10047.6|4
1733757440000|2024-12-09 15:17:20|10066.4|10054.4|10066.5|10054.5|10066.5|10056.7|10064.7|10054.4|0
1733757450000|2024-12-09 15:17:30|10066.4|10054.4|10065|10053|10066.5|10056.9|10064.9|10053|0
1733757460000|2024-12-09 15:17:40|10066.9|10054.9|10067|10055|10068.4|10056.4|10065.9|10053.9|4
1733757470000|2024-12-09 15:17:50|10066.2|10054.2|10065.4|10053.4|10066.2|10054.6|10062.6|10053.4|1
1733757480000|2024-12-09 15:18:00|10065.5|10053.5|10071|10059|10071.2|10059.2|10065.5|10053.5|1
1733757490000|2024-12-09 15:18:10|10071.1|10059.1|10058.5|10046.5|10071.1|10059.1|10058.5|10046.5|1
1733757500000|2024-12-09 15:18:20|10058.9|10046.9|10056.4|10044.4|10060.4|10048.4|10055.5|10043.5|1
1733757510000|2024-12-09 15:18:30|10057.1|10045.1|10063.7|10051.7|10065.6|10053.6|10053|10041|12
1733757520000|2024-12-09 15:18:40|10062.1|10050.1|10060.2|10048.2|10063.3|10051.3|10060.2|10048.2|4
1733757530000|2024-12-09 15:18:50|10059|10047|10059|10047|10059|10047|10059|10047|1
1733757540000|2024-12-09 15:19:00|10058.1|10046.1|10056.7|10048.7|10058.1|10048.7|10056|10045.5|2
1733757550000|2024-12-09 15:19:10|10056.1|10050.1|10063.1|10051.1|10064.2|10052.2|10056.1|10048.7|4
1733757560000|2024-12-09 15:19:20|10063.2|10051.2|10051.7|10043.7|10063.2|10051.2|10051.4|10043.4|7
1733757570000|2024-12-09 15:19:30|10052|10046|10052|10046|10052|10046|10052|10046|5
1733757580000|2024-12-09 15:19:40|10051|10039|10043|10031|10051.2|10039.2|10043|10031|20
1733757590000|2024-12-09 15:19:50|10041.2|10033.2|10041.4|10033.4|10045.2|10037.7|10039.4|10032.1|3
1733757600000|2024-12-09 15:20:00|10041.1|10033.1|10039|10031|10042.2|10033.1|10039|10028.5|2
1733757610000|2024-12-09 15:20:10|10039.4|10031.4|10040.6|10028.6|10040.6|10032|10039|10028.6|0
1733757620000|2024-12-09 15:20:20|10041.7|10029.7|10041|10029|10041.7|10029.7|10041|10029|0
1733757630000|2024-12-09 15:20:30|10040.5|10028.5|10031.8|10019.8|10040.6|10030.8|10031.8|10019.8|6
1733757640000|2024-12-09 15:20:40|10032.3|10020.3|10033|10021|10033|10021|10030|10018|7
1733757650000|2024-12-09 15:20:50|10030.4|10018.4|10026.6|10014.6|10030.4|10018.4|10026.1|10014.6|9
1733757660000|2024-12-09 15:21:00|10026.2|10014.2|10027.5|10019.5|10028.5|10019.5|10026.2|10014.2|0
1733757670000|2024-12-09 15:21:10|10023.6|10011.6|10019.9|10011.9|10023.6|10012.1|10019.9|10011.2|2
1733757680000|2024-12-09 15:21:20|10016.6|10004.6|10005.7|9993.7|10016.6|10004.6|10005.7|9993.7|8
1733757690000|2024-12-09 15:21:30|10005.9|9993.9|10006.9|9994.9|10006.9|9994.9|10005.9|9993.9|1
1733757700000|2024-12-09 15:21:40|10005.4|9993.4|10004|9992|10005.4|9993.4|10004|9992|1
1733757710000|2024-12-09 15:21:50|10004.1|9992.1|10011.5|9999.5|10011.5|9999.5|10004.1|9992.1|2
1733757720000|2024-12-09 15:22:00|10011|9999|10017.1|10009.1|10017.1|10009.1|10011|9999|5
1733757730000|2024-12-09 15:22:10|10017.6|10009.6|10021|10009|10025.7|10013.7|10017.6|10007.3|4
1733757740000|2024-12-09 15:22:20|10021.8|10009.8|10019.1|10007.1|10022.1|10010.1|10019.1|10007.1|0
1733757750000|2024-12-09 15:22:30|10019.6|10007.6|10019.8|10007.8|10020.8|10011.3|10018.9|10006.9|1
1733757770000|2024-12-09 15:22:50|10007.1|9995.1|10007.6|9995.6|10008|9996|10007.1|9995.1|5
1733757780000|2024-12-09 15:23:00|10007.5|9995.5|10007.5|9995.5|10007.5|9995.5|10007.5|9995.5|0
1733757790000|2024-12-09 15:23:10|10007.7|9995.7|10035.3|10023.3|10035.7|10023.7|10007.7|9995.7|9
1733757800000|2024-12-09 15:23:20|10035.7|10023.7|10043.1|10031.1|10046.7|10034.7|10034.3|10022.3|0
1733757810000|2024-12-09 15:23:30|10043.2|10031.2|10025.1|10013.1|10043.7|10031.7|10025|10013|8
1733757820000|2024-12-09 15:23:40|10025.7|10013.7|10027.2|10019.2|10028.2|10019.2|10023.7|10011.7|0
1733757830000|2024-12-09 15:23:50|10026.8|10018.8|10035.1|10023.1|10037.7|10025.7|10026.8|10015.7|7
1733757840000|2024-12-09 15:24:00|10035.9|10023.9|10036.9|10024.9|10037.4|10025.4|10028.5|10016.5|0
1733757850000|2024-12-09 15:24:10|10051.6|10039.6|10052.2|10040.2|10052.2|10040.2|10051.6|10039.6|1
1733757860000|2024-12-09 15:24:20|10051.4|10039.4|10050.8|10038.8|10051.4|10039.4|10050.8|10038.8|0
1733757870000|2024-12-09 15:24:30|10058.2|10046.2|10059.5|10047.5|10059.5|10047.5|10058.2|10046.2|1
1733757880000|2024-12-09 15:24:40|10061.3|10049.3|10064.2|10052.2|10064.2|10052.2|10060.5|10048.5|0
1733757890000|2024-12-09 15:24:50|10065.5|10053.5|10058.6|10046.6|10065.5|10053.5|10058.6|10046.6|0
1733757900000|2024-12-09 15:25:00|10060|10048|10064.5|10052.5|10064.5|10052.5|10060|10048|1
1733757910000|2024-12-09 15:25:10|10063.8|10051.8|10075.6|10063.6|10078.2|10066.2|10063.8|10051.8|4
1733757920000|2024-12-09 15:25:20|10075|10063|10071|10059|10078.1|10066.1|10071|10059|0
1733757930000|2024-12-09 15:25:30|10070.2|10058.2|10070.2|10058.2|10070.2|10058.2|10070.2|10058.2|0
1733757940000|2024-12-09 15:25:40|10066|10054|10057.1|10045.1|10066|10054|10057.1|10045.1|2
1733757950000|2024-12-09 15:25:50|10057.5|10045.5|10066.2|10054.2|10066.2|10054.2|10057.5|10045.5|2
1733757960000|2024-12-09 15:26:00|10065.4|10053.4|10063|10051|10065.4|10053.4|10057.8|10045.8|5
1733757970000|2024-12-09 15:26:10|10062.7|10050.7|10061|10049|10062.7|10050.7|10060.6|10048.6|1
1733757980000|2024-12-09 15:26:20|10052.8|10040.8|10055.2|10043.2|10055.2|10043.2|10052.8|10040.8|1
1733757990000|2024-12-09 15:26:30|10055.5|10043.5|10062.7|10050.7|10062.7|10050.7|10054.7|10042.7|1
1733758000000|2024-12-09 15:26:40|10063.3|10051.3|10063.7|10051.7|10063.7|10051.7|10063.3|10051.3|0
1733758010000|2024-12-09 15:26:50|10062.7|10050.7|10062.7|10050.7|10062.7|10050.7|10062.7|10050.7|0
1733758020000|2024-12-09 15:27:00|10059.6|10051.6|10057.7|10045.7|10059.6|10051.6|10057.7|10045.7|1
1733758030000|2024-12-09 15:27:10|10058.5|10046.5|10058.1|10046.1|10058.7|10046.7|10053.1|10041.1|2
1733758040000|2024-12-09 15:27:20|10058.2|10046.2|10054.1|10042.1|10058.2|10046.2|10053.6|10041.6|1
1733758050000|2024-12-09 15:27:30|10053.2|10041.2|10053.2|10041.2|10053.2|10041.2|10053.2|10041.2|0
1733758070000|2024-12-09 15:27:50|10054.3|10042.3|10054.6|10042.6|10054.6|10042.6|10054.3|10042.3|1
1733758080000|2024-12-09 15:28:00|10050.8|10038.8|10051.7|10039.7|10051.7|10039.7|10050.8|10038.8|1
1733758090000|2024-12-09 15:28:10|10049.3|10037.3|10047.7|10035.7|10050.6|10038.6|10047.3|10035.3|0
1733758100000|2024-12-09 15:28:20|10047|10035|10046.5|10034.5|10047.3|10035.3|10046.5|10034.5|0
1733758110000|2024-12-09 15:28:30|10045.4|10033.4|10050|10038|10050|10038|10040.1|10028.1|4
1733758120000|2024-12-09 15:28:40|10050.1|10038.1|10039.7|10027.7|10050.1|10038.1|10039.1|10027.1|1
1733758130000|2024-12-09 15:28:50|10039.2|10027.2|10040.2|10028.2|10040.2|10028.2|10039.2|10027.2|0
1733758140000|2024-12-09 15:29:00|10038.7|10026.7|10044.5|10032.5|10044.6|10032.6|10038.2|10026.2|3
1733758150000|2024-12-09 15:29:10|10043.7|10031.7|10038.3|10026.3|10043.7|10031.7|10037.3|10025.3|2
1733758160000|2024-12-09 15:29:20|10038.6|10026.6|10039.2|10027.2|10039.2|10027.2|10037.8|10025.8|0
1733758170000|2024-12-09 15:29:30|10042.2|10030.2|10043.1|10031.1|10043.1|10031.1|10040.6|10028.6|1
1733758180000|2024-12-09 15:29:40|10043.5|10031.5|10042.1|10030.1|10043.8|10031.8|10042.1|10030.1|0
1733758190000|2024-12-09 15:29:50|10041.8|10029.8|10043.2|10031.2|10043.2|10031.2|10041.8|10029.8|2
1733758200000|2024-12-09 15:30:00|10044.7|10032.7|10041.8|10029.8|10046.2|10034.2|10041.2|10029.2|2
1733758210000|2024-12-09 15:30:10|10041.3|10029.3|10040.3|10032.3|10041.3|10033.7|10039.7|10028.6|3
1733758220000|2024-12-09 15:30:20|10040.4|10032.4|10049.8|10037.8|10049.8|10037.8|10040.3|10028.3|7
1733758230000|2024-12-09 15:30:30|10050.1|10038.1|10041.1|10029.1|10050.1|10038.1|10041.1|10029.1|0
1733758240000|2024-12-09 15:30:40|10040.8|10028.8|10040.8|10028.8|10040.8|10028.8|10040.8|10028.8|0
1733758250000|2024-12-09 15:30:50|10043.1|10031.1|10043|10031|10043.1|10035.8|10041.8|10029.8|5
1733758260000|2024-12-09 15:31:00|10042.4|10030.4|10040.8|10028.8|10042.4|10030.4|10040.8|10028.8|0
1733758270000|2024-12-09 15:31:10|10039.1|10031.1|10046.9|10034.9|10047.2|10035.2|10038.9|10030.9|2
1733758280000|2024-12-09 15:31:20|10049.7|10037.7|10064.1|10052.1|10064.1|10052.1|10049.4|10037.4|3
1733758290000|2024-12-09 15:31:30|10068.6|10056.6|10062.9|10050.9|10068.6|10056.6|10056.6|10044.6|0
1733758300000|2024-12-09 15:31:40|10064.9|10052.9|10063.2|10051.2|10064.9|10052.9|10063.2|10051.2|0
1733758310000|2024-12-09 15:31:50|10064.3|10052.3|10063.4|10051.4|10064.3|10052.3|10063.4|10051.4|1
1733758320000|2024-12-09 15:32:00|10061.6|10049.6|10061.2|10049.2|10063.2|10051.2|10060.4|10048.4|0
1733758330000|2024-12-09 15:32:10|10060.8|10048.8|10067.2|10055.2|10067.2|10055.2|10060.8|10048.8|0
1733758340000|2024-12-09 15:32:20|10074.5|10062.5|10060.1|10048.1|10076.8|10064.8|10060.1|10048.1|4
1733758350000|2024-12-09 15:32:30|10059.4|10047.4|10062.7|10050.7|10062.8|10050.8|10059.4|10047.4|0
1733758360000|2024-12-09 15:32:40|10061.6|10049.6|10060.3|10048.3|10061.6|10049.6|10060.3|10048.3|0
1733758370000|2024-12-09 15:32:50|10055.3|10043.3|10051.3|10039.3|10055.3|10043.3|10047|10039|1
1733758380000|2024-12-09 15:33:00|10051.2|10039.2|10046.7|10038.7|10051.2|10039.2|10046.7|10037.6|1
1733758390000|2024-12-09 15:33:10|10047.8|10035.8|10047.8|10035.8|10047.8|10035.8|10047.8|10035.8|0
1733758400000|2024-12-09 15:33:20|10046.7|10034.7|10045.4|10033.4|10046.9|10034.9|10045.4|10033.4|1
1733758410000|2024-12-09 15:33:30|10044.7|10032.7|10044.4|10032.4|10044.7|10032.7|10044.4|10032.4|0
1733758420000|2024-12-09 15:33:40|10044.6|10032.6|10044.2|10032.2|10044.6|10032.6|10044.2|10032.2|0
1733758440000|2024-12-09 15:34:00|10043|10037|10044.2|10032.2|10044.2|10037.6|10043|10032.2|1
1733758450000|2024-12-09 15:34:10|10057.7|10045.7|10059.1|10047.1|10059.1|10047.1|10056.3|10044.3|1
1733758460000|2024-12-09 15:34:20|10057.8|10045.8|10062|10050|10062|10050|10057.8|10045.8|0
1733758470000|2024-12-09 15:34:30|10061.6|10049.6|10061.8|10049.8|10061.8|10049.8|10061.6|10049.6|0
1733758480000|2024-12-09 15:34:40|10062.8|10050.8|10063|10051|10063|10051|10062.8|10050.8|0
1733758500000|2024-12-09 15:35:00|10058.6|10046.6|10056.2|10044.2|10058.6|10046.6|10055.5|10043.5|1
1733758510000|2024-12-09 15:35:10|10058.3|10046.3|10057.2|10045.2|10058.3|10046.3|10057.2|10045.2|0
1733758520000|2024-12-09 15:35:20|10054.7|10042.7|10054.7|10042.7|10054.7|10042.7|10054.7|10042.7|0
1733758530000|2024-12-09 15:35:30|10056.2|10044.2|10058.4|10046.4|10058.4|10046.4|10055.1|10043.1|0
1733758540000|2024-12-09 15:35:40|10059.7|10047.7|10054.2|10042.2|10059.7|10047.7|10054.2|10042.2|0
1733758550000|2024-12-09 15:35:50|10053.8|10041.8|10050.9|10038.9|10053.8|10041.8|10050.9|10038.9|0
1733758610000|2024-12-09 15:36:50|10049.1|10037.1|10051.2|10039.2|10051.2|10039.2|10047.9|10035.9|0
1733758620000|2024-12-09 15:37:00|10051.3|10039.3|10051.3|10039.3|10051.3|10039.3|10051.3|10039.3|0
1733758630000|2024-12-09 15:37:10|10050.9|10038.9|10053.6|10041.6|10053.6|10041.6|10050.9|10038.9|0
1733758640000|2024-12-09 15:37:20|10056.6|10044.6|10057.9|10045.9|10057.9|10045.9|10056.6|10044.6|0
1733758650000|2024-12-09 15:37:30|10058.3|10046.3|10055.2|10043.2|10058.3|10046.3|10055.2|10043.2|0
1733758660000|2024-12-09 15:37:40|10053.2|10041.2|10053.2|10041.2|10053.4|10041.4|10052.8|10040.8|0
1733758680000|2024-12-09 15:38:00|10052.7|10040.7|10052.2|10040.2|10053.3|10041.3|10052.2|10040.2|5
1733758690000|2024-12-09 15:38:10|10052.6|10040.6|10052.6|10040.6|10052.6|10040.6|10052.6|10040.6|0
1733758710000|2024-12-09 15:38:30|10054.2|10042.2|10053.1|10041.1|10054.2|10042.2|10053.1|10041.1|0
1733758720000|2024-12-09 15:38:40|10052.2|10040.2|10048.1|10036.1|10053.2|10041.2|10046.8|10034.8|3
1733758730000|2024-12-09 15:38:50|10047.3|10035.3|10048.8|10036.8|10048.8|10036.8|10046.6|10034.6|2
1733758740000|2024-12-09 15:39:00|10048.4|10036.4|10044.6|10032.6|10048.4|10036.4|10044.6|10032.6|1
1733758760000|2024-12-09 15:39:20|10045|10033|10045|10033|10045|10033|10045|10033|0
1733758770000|2024-12-09 15:39:30|10044.5|10032.5|10050.9|10038.9|10053|10041|10040.5|10032.5|4
1733758780000|2024-12-09 15:39:40|10051|10039|10051|10039|10051|10039|10051|10039|0
1733758800000|2024-12-09 15:40:00|10054|10042|10054.4|10042.4|10054.4|10042.4|10054|10042|0
1733758810000|2024-12-09 15:40:10|10054.7|10042.7|10054.7|10042.7|10054.7|10042.7|10054.7|10042.7|0
1733758830000|2024-12-09 15:40:30|10055.5|10043.5|10053.8|10045.8|10055.5|10045.8|10053.6|10043.5|1
1733758840000|2024-12-09 15:40:40|10054.5|10042.5|10051|10039|10054.5|10042.5|10051|10039|2
1733758850000|2024-12-09 15:40:50|10048.8|10036.8|10047.9|10035.9|10048.8|10036.8|10047.9|10035.9|0
1733758860000|2024-12-09 15:41:00|10049|10037|10054.8|10042.8|10054.8|10042.8|10047.7|10037|6
1733758870000|2024-12-09 15:41:10|10054.7|10042.7|10054.7|10042.7|10054.7|10042.7|10054.7|10042.7|0
1733758890000|2024-12-09 15:41:30|10054.3|10042.3|10052.4|10040.4|10054.7|10042.7|10050.8|10038.8|5
1733758900000|2024-12-09 15:41:40|10051.3|10043.3|10051.8|10039.8|10053.7|10043.3|10051|10039|14
1733758910000|2024-12-09 15:41:50|10051.9|10039.9|10053.8|10041.8|10054.4|10042.4|10051.9|10039.9|1
1733758920000|2024-12-09 15:42:00|10053.9|10041.9|10051.3|10043.3|10053.9|10045.3|10050.4|10039.2|6
1733758930000|2024-12-09 15:42:10|10051|10043|10052|10040|10052|10043|10049.7|10039.9|2
1733758950000|2024-12-09 15:42:30|10050.4|10042.4|10050.4|10042.4|10050.4|10042.4|10050.4|10042.4|0
1733758960000|2024-12-09 15:42:40|10050.5|10042.5|10051|10043|10051|10043|10050.5|10042.5|0
1733758970000|2024-12-09 15:42:50|10050.8|10038.8|10038.4|10026.4|10050.8|10038.8|10038.4|10026.4|10
1733758980000|2024-12-09 15:43:00|10038.5|10026.5|10032.4|10024.4|10038.5|10026.5|10032.4|10022.9|1
1733758990000|2024-12-09 15:43:10|10032|10024|10022.6|10010.6|10032|10024|10021.1|10009.1|4
1733759000000|2024-12-09 15:43:20|10021.4|10013.4|10017.5|10011.5|10022.3|10013.4|10017.5|10007|1
1733759010000|2024-12-09 15:43:30|10017.8|10011.8|10016.4|10008.4|10018.9|10011.8|10016.4|10006.9|2
1733759040000|2024-12-09 15:44:00|10016.6|10004.6|10016.8|10004.8|10016.9|10004.9|10016.6|10004.6|1
1733759060000|2024-12-09 15:44:20|10021.9|10009.9|10018.9|10006.9|10022.3|10010.4|10017.1|10006.4|8
1733759100000|2024-12-09 15:45:00|10015.9|10003.9|10012.6|10004.6|10015.9|10004.6|10012.3|10002.6|1
1733759110000|2024-12-09 15:45:10|10012.1|10004.1|10015|10003|10016.6|10004.6|10011.6|10003|2
1733759120000|2024-12-09 15:45:20|10014.6|10002.6|9997.6|9985.6|10014.6|10002.6|9995.3|9985.6|3
1733759130000|2024-12-09 15:45:30|9995.3|9987.3|9998.8|9986.8|9998.8|9987.3|9994.9|9986.8|0
1733759140000|2024-12-09 15:45:40|9998.9|9986.9|9969.5|9957.5|9998.9|9986.9|9969.5|9957.5|6
1733759150000|2024-12-09 15:45:50|9968.5|9956.5|9958.5|9946.5|9968.5|9957.4|9958.5|9946.5|6
1733759160000|2024-12-09 15:46:00|9958.9|9946.9|9940.7|9928.7|9958.9|9948.1|9940.7|9928.7|15
1733759170000|2024-12-09 15:46:10|9940|9928|9939.8|9927.8|9946.4|9934.4|9939.1|9927.1|3
1733759180000|2024-12-09 15:46:20|9940.4|9928.4|9939.6|9927.6|9946.4|9934.4|9939.4|9927.4|3
1733759190000|2024-12-09 15:46:30|9940.3|9928.3|9936.5|9924.5|9940.3|9928.3|9932.8|9923.4|1
1733759200000|2024-12-09 15:46:40|9935.8|9923.8|9927.8|9921.8|9935.8|9924.9|9927.8|9920.5|3
1733759210000|2024-12-09 15:46:50|9931.7|9919.7|9929.3|9921.3|9931.7|9921.6|9927.3|9919.7|6
1733759220000|2024-12-09 15:47:00|9933.8|9921.8|9927.2|9919.2|9933.8|9924.9|9927.2|9919.2|16
1733759230000|2024-12-09 15:47:10|9927.1|9919.1|9931.5|9919.5|9932.1|9920.1|9927.1|9918.5|2
1733759240000|2024-12-09 15:47:20|9931.1|9919.1|9936.5|9924.5|9936.5|9924.5|9931.1|9919.1|8
1733759250000|2024-12-09 15:47:30|9935.2|9923.2|9930.4|9918.4|9935.2|9923.2|9930.4|9918.4|16
1733759260000|2024-12-09 15:47:40|9929.7|9917.7|9924.4|9912.4|9930|9918|9922.5|9912.1|2
1733759270000|2024-12-09 15:47:50|9924.1|9912.1|9919.6|9913.6|9924.1|9913.6|9919.6|9912.1|2
1733759280000|2024-12-09 15:48:00|9920|9912|9924.9|9916.9|9924.9|9916.9|9920|9912|11
1733759290000|2024-12-09 15:48:10|9925.1|9917.1|9923.1|9917.1|9925.1|9917.8|9923.1|9917.1|0
1733759300000|2024-12-09 15:48:20|9923.4|9915.4|9921.6|9915.6|9923.4|9917.2|9921.6|9915.1|1
1733759310000|2024-12-09 15:48:30|9925|9917|9937.4|9925.4|9937.4|9925.4|9924.4|9917|8
1733759320000|2024-12-09 15:48:40|9932.7|9920.7|9931.8|9919.8|9933.7|9921.7|9930.5|9918.5|0
1733759330000|2024-12-09 15:48:50|9931.5|9919.5|9933.2|9921.2|9933.3|9921.3|9928|9916|7
1733759340000|2024-12-09 15:49:00|9933.1|9921.1|9931.8|9919.8|9933.1|9924.5|9930.4|9919.8|0
1733759350000|2024-12-09 15:49:10|9930.4|9918.4|9931|9919|9931|9919|9930.3|9918.3|0
1733759360000|2024-12-09 15:49:20|9930.6|9918.6|9927.6|9915.6|9930.6|9918.6|9927|9915|3
1733759370000|2024-12-09 15:49:30|9927.3|9915.3|9911.6|9899.6|9927.3|9915.3|9906.8|9899.3|10
1733759380000|2024-12-09 15:49:40|9911.4|9899.4|9910.4|9898.4|9911.4|9899.4|9910.4|9898.4|0
1733759390000|2024-12-09 15:49:50|9908|9900|9911.8|9899.8|9911.8|9900|9907.5|9895.6|9
1733759400000|2024-12-09 15:50:00|9909.8|9897.8|9905.9|9893.9|9910.1|9898.1|9905|9893.9|2
1733759410000|2024-12-09 15:50:10|9904.4|9896.4|9904.4|9896.4|9904.4|9896.4|9904.4|9896.4|1
1733759420000|2024-12-09 15:50:20|9878|9866|9886.1|9874.1|9886.4|9874.4|9867.6|9859.6|29
1733759430000|2024-12-09 15:50:30|9885.3|9873.3|9858.8|9846.8|9887|9875|9853.7|9841.7|8
1733759440000|2024-12-09 15:50:40|9859|9847|9872.8|9860.8|9872.8|9860.8|9846.4|9834.4|15
1733759450000|2024-12-09 15:50:50|9870.8|9858.8|9874.3|9862.3|9876.4|9864.4|9863.6|9851.6|16
1733759460000|2024-12-09 15:51:00|9873.3|9865.3|9891.3|9879.3|9904.5|9892.5|9869.4|9857.4|16
1733759470000|2024-12-09 15:51:10|9891.5|9879.5|9885.8|9873.8|9891.8|9879.8|9885.6|9873.6|0
1733759480000|2024-12-09 15:51:20|9885.3|9873.3|9888.2|9876.2|9888.4|9876.4|9883.3|9871.3|2
1733759490000|2024-12-09 15:51:30|9888.1|9876.1|9898.9|9886.9|9903.7|9891.7|9888.1|9876.1|7
1733759500000|2024-12-09 15:51:40|9897.1|9885.1|9870|9858|9897.1|9885.1|9870|9858|11
1733759510000|2024-12-09 15:51:50|9868.4|9860.4|9859.8|9847.8|9873.1|9861.1|9859.4|9847.4|21
1733759520000|2024-12-09 15:52:00|9860.1|9848.1|9858.2|9846.2|9862.7|9850.7|9857.2|9845.2|2
1733759530000|2024-12-09 15:52:10|9862|9850|9849.4|9837.4|9862|9850|9846.3|9836.1|12
1733759540000|2024-12-09 15:52:20|9847.6|9835.6|9846.2|9834.2|9855.8|9843.8|9845.7|9833.7|16
1733759550000|2024-12-09 15:52:30|9846.6|9834.6|9843.7|9831.7|9846.6|9834.6|9841.3|9831.7|4
1733759560000|2024-12-09 15:52:40|9843.9|9831.9|9827.2|9815.2|9844.1|9834.4|9818.7|9806.7|6
1733759570000|2024-12-09 15:52:50|9827.4|9815.4|9820.8|9808.8|9827.4|9815.4|9816.3|9805.4|10
1733759580000|2024-12-09 15:53:00|9822.6|9810.6|9829.9|9817.9|9834.6|9822.6|9821.7|9809.7|15
1733759590000|2024-12-09 15:53:10|9827.6|9819.6|9828.9|9816.9|9846.2|9834.2|9824.8|9812.8|13
1733759600000|2024-12-09 15:53:20|9828.2|9816.2|9831.7|9823.7|9831.7|9823.7|9824.3|9812.3|2
1733759610000|2024-12-09 15:53:30|9834.4|9822.4|9822.4|9810.4|9834.4|9824.5|9822.2|9810.2|4
1733759620000|2024-12-09 15:53:40|9822.9|9810.9|9817.4|9809.4|9822.9|9812.4|9817.4|9809|5
1733759630000|2024-12-09 15:53:50|9815.9|9807.9|9808.7|9796.7|9815.9|9807.9|9807.7|9795.7|3
1733759640000|2024-12-09 15:54:00|9803.2|9791.2|9822.8|9810.8|9822.8|9810.8|9803.2|9791.2|16
1733759650000|2024-12-09 15:54:10|9831.7|9819.7|9840.9|9828.9|9844.7|9832.7|9830.4|9819.7|24
1733759660000|2024-12-09 15:54:20|9841.2|9829.2|9844.2|9832.2|9844.2|9833.1|9841.1|9829.2|1
1733759670000|2024-12-09 15:54:30|9844.1|9832.1|9842.1|9830.1|9844.1|9832.1|9834.8|9826.5|2
1733759680000|2024-12-09 15:54:40|9842.2|9830.2|9842.6|9830.6|9844|9834.9|9842.2|9830.2|2
1733759690000|2024-12-09 15:54:50|9844.4|9832.4|9845.3|9833.3|9846.6|9834.6|9844.4|9832.4|8
1733759700000|2024-12-09 15:55:00|9845.6|9833.6|9840.1|9828.1|9845.6|9834.6|9830.6|9823.6|12
1733759710000|2024-12-09 15:55:10|9839.7|9827.7|9839.6|9827.6|9840.2|9828.2|9838.2|9826.2|0
1733759720000|2024-12-09 15:55:20|9840.7|9828.7|9841|9829|9842.8|9831.5|9837.1|9827.1|2
1733759730000|2024-12-09 15:55:30|9841.7|9829.7|9842.6|9830.6|9843.2|9834.8|9841.7|9829.7|0
1733759740000|2024-12-09 15:55:40|9841.4|9829.4|9835.2|9823.2|9841.4|9829.4|9835.2|9823.2|2
1733759750000|2024-12-09 15:55:50|9834.8|9822.8|9832.3|9824.3|9834.8|9825.2|9831.8|9822.8|0
1733759760000|2024-12-09 15:56:00|9831.8|9823.8|9818.9|9806.9|9831.8|9823.8|9818.4|9806.4|1
1733759770000|2024-12-09 15:56:10|9817.1|9805.1|9819.1|9811.1|9819.9|9812.4|9814.4|9805.1|6
1733759780000|2024-12-09 15:56:20|9818.3|9812.3|9825.9|9813.9|9827.2|9817.6|9818.3|9812.3|1
1733759790000|2024-12-09 15:56:30|9822.3|9810.3|9816.7|9810.7|9822.9|9811.2|9816.2|9810.1|1
1733759800000|2024-12-09 15:56:40|9817.8|9811.8|9833.9|9821.9|9833.9|9821.9|9817.7|9811.7|2
1733759810000|2024-12-09 15:56:50|9832.3|9824.3|9834.2|9822.2|9835.2|9825.6|9831.8|9822.2|0
1733759820000|2024-12-09 15:57:00|9829.7|9817.7|9829.4|9817.4|9839.2|9827.2|9825.3|9816.7|6
1733759830000|2024-12-09 15:57:10|9829.1|9817.1|9829.1|9817.1|9829.4|9817.4|9828.7|9816.7|1
1733759840000|2024-12-09 15:57:20|9829.4|9817.4|9828.6|9816.6|9829.9|9817.9|9828.6|9816.6|0
1733759850000|2024-12-09 15:57:30|9829.1|9817.1|9825.7|9817.7|9837.2|9825.2|9825.7|9817.1|6
1733759860000|2024-12-09 15:57:40|9825.3|9817.3|9812.8|9800.8|9829|9817.3|9811.4|9800.8|12
1733759870000|2024-12-09 15:57:50|9811.4|9799.4|9802.2|9794.2|9811.4|9799.4|9801.7|9793.1|6
1733759880000|2024-12-09 15:58:00|9801.9|9793.9|9800.8|9794.8|9805.1|9794.8|9800.8|9792.8|2
1733759890000|2024-12-09 15:58:10|9802.1|9794.1|9800.8|9794.8|9802.1|9795.6|9800.2|9794.1|2
1733759900000|2024-12-09 15:58:20|9810.3|9798.3|9808.8|9796.8|9810.3|9798.3|9805.6|9793.6|7
1733759910000|2024-12-09 15:58:30|9807.7|9795.7|9800.3|9794.3|9808.3|9796.3|9800.3|9794.3|1
1733759920000|2024-12-09 15:58:40|9800.2|9794.2|9808.3|9796.3|9808.8|9796.8|9799.7|9793.7|5
1733759930000|2024-12-09 15:58:50|9807.9|9795.9|9803.7|9791.7|9809.4|9797.4|9799.7|9791.7|24
1733759940000|2024-12-09 15:59:00|9805.2|9793.2|9800.5|9794.5|9805.2|9794.7|9800.5|9792.7|6
1733759950000|2024-12-09 15:59:10|9799.4|9793.4|9777.2|9765.2|9799.4|9793.4|9776|9764|10
1733759960000|2024-12-09 15:59:20|9777|9765|9783|9771|9783|9771|9777|9765|2
1733759970000|2024-12-09 15:59:30|9776.2|9764.2|9775.9|9763.9|9776.7|9764.7|9775.2|9763.2|22
1733759980000|2024-12-09 15:59:40|9780.7|9768.7|9782.2|9770.2|9782.2|9770.2|9780.7|9768.7|0
1733760000000|2024-12-09 16:00:00|9782|9770|9809|9797|9809|9797|9782|9770|10
1733760010000|2024-12-09 16:00:10|9817.2|9805.2|9808.3|9796.3|9819.2|9807.2|9808.2|9796.2|1
1733760020000|2024-12-09 16:00:20|9808.4|9796.4|9775|9763|9808.8|9796.8|9769.9|9757.9|10
1733760030000|2024-12-09 16:00:30|9775.3|9763.3|9769.4|9757.4|9775.3|9763.3|9767.9|9755.9|0
1733760040000|2024-12-09 16:00:40|9772.9|9760.9|9772.4|9760.4|9773.7|9761.7|9768.2|9756.2|4
1733760050000|2024-12-09 16:00:50|9773.4|9761.4|9761.4|9749.4|9773.4|9761.4|9756.4|9744.4|3
1733760060000|2024-12-09 16:01:00|9761.5|9749.5|9750.6|9742.6|9770.2|9758.2|9750.6|9741.6|46
1733760070000|2024-12-09 16:01:10|9759.6|9747.6|9765.8|9753.8|9768.3|9756.3|9759.6|9747.6|26
1733760080000|2024-12-09 16:01:20|9765.3|9753.3|9754.1|9742.1|9765.3|9753.3|9753.6|9742.1|1
1733760090000|2024-12-09 16:01:30|9754.3|9742.3|9721.9|9709.9|9754.5|9742.5|9721.8|9709.8|20
1733760100000|2024-12-09 16:01:40|9724.3|9712.3|9713.2|9701.2|9727.3|9715.3|9713.2|9701.2|9
1733760110000|2024-12-09 16:01:50|9713.7|9701.7|9735.8|9723.8|9735.8|9723.8|9713.7|9701.7|7
1733760120000|2024-12-09 16:02:00|9736.1|9724.1|9748.9|9736.9|9749.3|9737.3|9729.1|9719.5|6
1733760130000|2024-12-09 16:02:10|9748|9736|9770.6|9758.6|9771.4|9759.4|9747.9|9735.9|6
1733760140000|2024-12-09 16:02:20|9771|9759|9770.4|9758.4|9776.5|9764.5|9770.4|9758.4|1
1733760150000|2024-12-09 16:02:30|9770.8|9758.8|9754.4|9742.4|9770.9|9758.9|9754.1|9742.1|3
1733760160000|2024-12-09 16:02:40|9754.5|9742.5|9749.4|9737.4|9754.5|9742.5|9748.8|9736.8|2
1733760170000|2024-12-09 16:02:50|9745.4|9734.9|9740.8|9734.8|9745.4|9734.9|9740.8|9734.8|2
1733760180000|2024-12-09 16:03:00|9740.4|9734.4|9731.1|9719.1|9740.4|9734.4|9731.1|9719.1|7
1733760190000|2024-12-09 16:03:10|9729.3|9717.3|9728.3|9716.3|9729.8|9717.8|9726.6|9714.6|12
1733760200000|2024-12-09 16:03:20|9727.6|9715.6|9726.2|9714.2|9727.6|9715.6|9726.2|9714.2|0
1733760210000|2024-12-09 16:03:30|9726.7|9714.7|9726.7|9714.7|9726.7|9714.7|9726.2|9714.2|1
1733760220000|2024-12-09 16:03:40|9726.8|9714.8|9722.5|9714.5|9727.6|9720.8|9722.5|9711.2|6
1733760230000|2024-12-09 16:03:50|9722.7|9714.7|9724.4|9712.4|9724.4|9714.8|9722.7|9712.4|4
1733760240000|2024-12-09 16:04:00|9721.9|9713.9|9732.8|9724.8|9732.8|9724.8|9721.8|9712.8|6
1733760250000|2024-12-09 16:04:10|9732.1|9724.1|9737.9|9725.9|9740.9|9728.9|9729.8|9721.8|6
1733760260000|2024-12-09 16:04:20|9738.7|9726.7|9738.7|9726.7|9738.7|9726.7|9738.2|9726.2|2
1733760270000|2024-12-09 16:04:30|9738.5|9726.5|9739.8|9727.8|9739.8|9727.8|9738|9726|5
1733760280000|2024-12-09 16:04:40|9740.5|9728.5|9760.6|9748.6|9762|9750|9740.5|9728.5|6
1733760290000|2024-12-09 16:04:50|9760.9|9748.9|9762.9|9750.9|9769.1|9757.1|9760.7|9748.7|1
1733760300000|2024-12-09 16:05:00|9764.4|9752.4|9762.3|9754.3|9764.9|9754.3|9762.3|9751.4|2
1733760310000|2024-12-09 16:05:10|9761.9|9753.9|9745.9|9737.9|9761.9|9753.9|9745.9|9736.9|2
1733760320000|2024-12-09 16:05:20|9741.3|9735.3|9742.3|9734.3|9747.7|9735.7|9741.3|9734.3|15
1733760330000|2024-12-09 16:05:30|9740.8|9734.8|9741|9729|9741|9734.8|9738.2|9726.2|2
1733760340000|2024-12-09 16:05:40|9737.3|9729.3|9737|9725|9737.4|9729.9|9734.3|9722.9|3
1733760350000|2024-12-09 16:05:50|9727.7|9721.7|9736.2|9724.2|9736.2|9725|9727.7|9720.5|4
1733760360000|2024-12-09 16:06:00|9733.8|9725.8|9737.4|9725.4|9737.4|9725.8|9730.4|9720.2|3
1733760370000|2024-12-09 16:06:10|9738.1|9726.1|9744|9732|9744|9734.8|9738.1|9726.1|2
1733760380000|2024-12-09 16:06:20|9742.4|9734.4|9743.4|9731.4|9751.3|9739.3|9740.8|9731.4|5
1733760390000|2024-12-09 16:06:30|9744.5|9732.5|9752.9|9740.9|9752.9|9740.9|9744.5|9732.5|1
1733760400000|2024-12-09 16:06:40|9758.1|9746.1|9746.5|9734.5|9758.1|9746.1|9746|9734|2
1733760410000|2024-12-09 16:06:50|9746|9734|9743.3|9731.3|9747.1|9735.1|9740.8|9731.3|1
1733760420000|2024-12-09 16:07:00|9741.4|9729.4|9738.4|9726.4|9741.4|9729.4|9738.4|9726.4|0
1733760430000|2024-12-09 16:07:10|9734.5|9722.5|9730.5|9722.5|9735.4|9723.4|9730.5|9720.9|0
1733760440000|2024-12-09 16:07:20|9730.2|9722.2|9751.3|9739.3|9752.8|9740.8|9730.2|9722.2|12
1733760450000|2024-12-09 16:07:30|9750.5|9738.5|9745.6|9733.6|9750.5|9738.5|9745.1|9733.1|1
1733760460000|2024-12-09 16:07:40|9745.1|9733.1|9744.4|9732.4|9745.6|9733.6|9744.4|9732.4|1
1733760470000|2024-12-09 16:07:50|9744.3|9732.3|9735.9|9723.9|9744.3|9732.3|9734.9|9722.9|5
1733760480000|2024-12-09 16:08:00|9736.3|9724.3|9735.4|9723.4|9736.5|9724.5|9735.4|9723.4|0
1733760490000|2024-12-09 16:08:10|9735.9|9723.9|9735.9|9723.9|9735.9|9723.9|9735.9|9723.9|0
1733760500000|2024-12-09 16:08:20|9734.9|9722.9|9734.9|9722.9|9735.4|9723.4|9734.9|9722.9|0
1733760510000|2024-12-09 16:08:30|9735.3|9723.3|9735.4|9723.4|9735.4|9723.4|9734.9|9722.9|1
1733760520000|2024-12-09 16:08:40|9735.5|9723.5|9729.6|9717.6|9735.5|9723.5|9729.6|9717.6|8
1733760530000|2024-12-09 16:08:50|9728.6|9716.6|9730.1|9718.1|9737.9|9725.9|9727.6|9715.6|10
1733760540000|2024-12-09 16:09:00|9734.1|9722.1|9738.8|9726.8|9738.8|9728.8|9734.1|9722.1|3
1733760550000|2024-12-09 16:09:10|9738.4|9726.4|9738.4|9726.4|9738.4|9726.4|9738.4|9726.4|1
1733760560000|2024-12-09 16:09:20|9736.8|9724.8|9735.9|9723.9|9736.8|9724.8|9735.4|9723.4|5
1733760570000|2024-12-09 16:09:30|9735.4|9723.4|9737.9|9725.9|9737.9|9728.4|9733.8|9722.3|3
1733760580000|2024-12-09 16:09:40|9740.9|9728.9|9742.8|9730.8|9742.8|9730.8|9740.9|9728.9|3
1733760590000|2024-12-09 16:09:50|9740.4|9728.4|9740.9|9728.9|9741.5|9729.5|9740.4|9728.4|0
1733760600000|2024-12-09 16:10:00|9742.3|9730.3|9740.3|9728.3|9742.3|9730.3|9739.9|9727.9|2
1733760610000|2024-12-09 16:10:10|9739.3|9727.3|9736.1|9724.1|9739.3|9727.3|9735.8|9723.8|2
1733760620000|2024-12-09 16:10:20|9736.9|9724.9|9734.8|9722.8|9736.9|9724.9|9734.8|9722.8|0
1733760630000|2024-12-09 16:10:30|9734.3|9722.3|9734.1|9722.1|9734.3|9722.3|9733.9|9721.9|3
1733760640000|2024-12-09 16:10:40|9733.9|9721.9|9733.8|9721.8|9733.9|9721.9|9733.8|9721.8|0
1733760650000|2024-12-09 16:10:50|9734|9722|9735.8|9723.8|9735.9|9723.9|9734|9722|4
1733760660000|2024-12-09 16:11:00|9735.9|9723.9|9734.8|9722.8|9735.9|9723.9|9734.8|9722.8|2
1733760670000|2024-12-09 16:11:10|9730.8|9719.1|9729.8|9717.8|9731.1|9719.1|9729.8|9717.8|3
1733760680000|2024-12-09 16:11:20|9729.3|9717.3|9729.3|9717.3|9729.3|9717.3|9729.3|9717.3|1
1733760690000|2024-12-09 16:11:30|9728.9|9716.9|9728.9|9720.9|9728.9|9720.9|9728.9|9716.9|5
1733760700000|2024-12-09 16:11:40|9726.7|9718.7|9728.9|9720.9|9730.5|9720.9|9725.8|9717.8|7
1733760710000|2024-12-09 16:11:50|9734.9|9726.9|9752.6|9740.6|9752.6|9740.6|9734.9|9726.9|4
1733760720000|2024-12-09 16:12:00|9753.1|9741.1|9759|9747|9762.9|9751.1|9753.1|9741.1|9
1733760730000|2024-12-09 16:12:10|9759.1|9747.1|9756.5|9744.5|9759.1|9751.6|9756.5|9744.5|1
1733760740000|2024-12-09 16:12:20|9756|9744|9764.4|9752.4|9764.6|9752.6|9756|9744|9
1733760750000|2024-12-09 16:12:30|9760.3|9748.3|9771.7|9759.7|9771.7|9759.7|9760.3|9748.3|9
1733760760000|2024-12-09 16:12:40|9771.4|9763.4|9781.2|9769.2|9786.9|9774.9|9771.4|9763.4|4
1733760770000|2024-12-09 16:12:50|9780.7|9768.7|9793.4|9785.4|9793.4|9785.4|9778|9766|6
1733760780000|2024-12-09 16:13:00|9793.2|9785.2|9789.2|9777.2|9800.7|9788.7|9784.6|9772.6|7
1733760790000|2024-12-09 16:13:10|9784.4|9772.4|9787.1|9775.1|9787.1|9775.1|9779.9|9767.9|4
1733760800000|2024-12-09 16:13:20|9785.6|9773.6|9786.1|9774.1|9786.9|9774.9|9785|9773|0
1733760810000|2024-12-09 16:13:30|9786.6|9774.6|9790.1|9778.1|9790.1|9778.1|9786.6|9774.6|2
1733760820000|2024-12-09 16:13:40|9788.3|9776.3|9780.2|9768.2|9788.3|9776.3|9780.2|9768.2|0
1733760840000|2024-12-09 16:14:00|9780.1|9768.1|9774.1|9762.1|9781|9769|9772.2|9760.2|1
1733760850000|2024-12-09 16:14:10|9773|9761|9771.6|9759.6|9773|9761|9769.4|9757.4|1
1733760860000|2024-12-09 16:14:20|9770.9|9758.9|9774.1|9762.1|9774.5|9762.5|9770.9|9758.9|3
1733760900000|2024-12-09 16:15:00|9771.5|9759.5|9771.4|9759.4|9772.9|9763.1|9768.9|9756.9|15
1733760910000|2024-12-09 16:15:10|9769.7|9757.7|9773.3|9765.3|9774.7|9767|9769.5|9757.5|8
1733760920000|2024-12-09 16:15:20|9772.6|9760.6|9773.3|9761.3|9773.3|9761.3|9772.6|9760.6|1
1733760930000|2024-12-09 16:15:30|9771|9763|9779.3|9767.3|9780.7|9768.7|9770.6|9761.1|25
1733760940000|2024-12-09 16:15:40|9779.7|9767.7|9774|9762|9780.3|9768.3|9774|9762|1
1733760950000|2024-12-09 16:15:50|9772.9|9764.9|9773.8|9765.8|9774.3|9765.8|9772.9|9761.8|0
1733760960000|2024-12-09 16:16:00|9773.2|9767.2|9771.7|9765.7|9773.9|9767.2|9769.5|9761.6|5
1733760970000|2024-12-09 16:16:10|9773|9767|9772.1|9766.1|9773|9767|9771.7|9765.7|1
1733760980000|2024-12-09 16:16:20|9781.7|9769.7|9774.5|9766.5|9781.7|9769.7|9773.5|9763.7|7
1733761000000|2024-12-09 16:16:40|9774.8|9766.8|9774.5|9766.5|9775|9767|9774|9766|0
1733761010000|2024-12-09 16:16:50|9771.7|9765.7|9772.7|9766.7|9773|9767|9770.1|9762.1|16
1733761020000|2024-12-09 16:17:00|9772.3|9766.3|9772.1|9766.1|9772.4|9766.4|9766.6|9754.6|34
1733761030000|2024-12-09 16:17:10|9770.2|9762.2|9771|9759|9771.4|9762.2|9762|9750|20
1733761040000|2024-12-09 16:17:20|9769.5|9757.5|9771.1|9759.1|9771.1|9759.1|9762.8|9750.8|5
1733761050000|2024-12-09 16:17:30|9770.1|9758.1|9771.9|9759.9|9771.9|9759.9|9767.2|9757.6|0
1733761060000|2024-12-09 16:17:40|9771.2|9759.2|9763.4|9751.4|9771.2|9759.2|9761.9|9749.9|6
1733761070000|2024-12-09 16:17:50|9766.3|9757.4|9771.8|9763.8|9772.6|9763.8|9766.3|9757.4|4
1733761080000|2024-12-09 16:18:00|9769.1|9763.1|9769.6|9761.6|9772.4|9763.1|9768.7|9758.7|4
1733761090000|2024-12-09 16:18:10|9769.2|9761.2|9769.2|9761.2|9769.6|9762.1|9767.9|9760.6|1
1733761100000|2024-12-09 16:18:20|9768.7|9760.7|9768.9|9760.9|9768.9|9760.9|9768.6|9760.6|0
1733761110000|2024-12-09 16:18:30|9769.1|9761.1|9769.7|9761.7|9769.7|9763.7|9769.1|9761.1|2
1733761130000|2024-12-09 16:18:50|9775.7|9763.7|9769.6|9761.6|9775.7|9763.7|9769.4|9761.4|6
1733761140000|2024-12-09 16:19:00|9761.9|9749.9|9769.5|9757.5|9769.5|9757.5|9760.9|9748.9|10
1733761150000|2024-12-09 16:19:10|9769.9|9757.9|9767.8|9759.8|9770|9759.8|9760.4|9748.4|5
1733761170000|2024-12-09 16:19:30|9768.2|9760.2|9768.2|9762.2|9768.3|9762.2|9767.9|9760.1|2
1733761180000|2024-12-09 16:19:40|9768.3|9762.3|9774.4|9762.4|9775.2|9763.2|9768.3|9759.3|5
1733761190000|2024-12-09 16:19:50|9770.6|9762.6|9770.1|9762.1|9771.8|9762.6|9770.1|9759.7|1
1733761200000|2024-12-09 16:20:00|9770.3|9762.3|9769.8|9757.8|9770.8|9762.3|9769.8|9757.8|3
1733761210000|2024-12-09 16:20:10|9770.5|9758.5|9770.5|9758.5|9770.5|9758.5|9770.5|9758.5|1
1733761220000|2024-12-09 16:20:20|9769.4|9757.4|9771.7|9759.7|9771.7|9762|9766.5|9757.3|2
1733761230000|2024-12-09 16:20:30|9771.2|9759.2|9772.7|9760.7|9773|9761|9770.8|9758.8|5
1733761240000|2024-12-09 16:20:40|9773|9761|9774.2|9762.2|9774.2|9762.2|9773|9761|0
1733761250000|2024-12-09 16:20:50|9773.8|9761.8|9772.7|9760.7|9774.3|9762.3|9766.7|9758.7|2
1733761260000|2024-12-09 16:21:00|9772.5|9760.5|9773.9|9761.9|9774.2|9762.2|9767.7|9759.8|3
1733761270000|2024-12-09 16:21:10|9773.4|9761.4|9773.2|9761.2|9773.4|9761.4|9772.8|9760.8|2
1733761280000|2024-12-09 16:21:20|9770.8|9762.8|9772.5|9764.5|9775.2|9764.5|9770.5|9760.2|4
1733761290000|2024-12-09 16:21:30|9775.3|9763.3|9775.3|9763.3|9775.3|9763.3|9775.3|9763.3|5
1733761300000|2024-12-09 16:21:40|9773.7|9765.7|9773.8|9765.8|9774.2|9768.2|9773.7|9765.7|5
1733761310000|2024-12-09 16:21:50|9770.5|9764.5|9769.4|9763.4|9770.5|9764.5|9769.4|9763.4|1
1733761320000|2024-12-09 16:22:00|9769.5|9763.5|9770|9764|9770.5|9764.5|9769.5|9763.5|1
1733761330000|2024-12-09 16:22:10|9770.9|9764.9|9770.9|9764.9|9770.9|9764.9|9770.4|9764.4|1
1733761350000|2024-12-09 16:22:30|9773.3|9767.3|9773.3|9767.3|9773.9|9767.3|9769.3|9757.3|6
1733761360000|2024-12-09 16:22:40|9773.8|9767.8|9773.2|9761.2|9774.4|9767.8|9773|9761.2|1
1733761370000|2024-12-09 16:22:50|9773.5|9761.5|9767|9761|9773.8|9762.5|9767|9761|0
1733761380000|2024-12-09 16:23:00|9767.2|9761.2|9772.5|9764.5|9774.8|9764.5|9765.7|9759.2|2
1733761390000|2024-12-09 16:23:10|9772.7|9764.7|9773.8|9765.8|9775.2|9766.7|9772.7|9763.2|4
1733761400000|2024-12-09 16:23:20|9779|9767.8|9774|9766|9779|9768.2|9773.5|9762.3|5
1733761410000|2024-12-09 16:23:30|9773.7|9761.7|9774.9|9762.9|9775|9764.5|9772.5|9761.7|1
1733761420000|2024-12-09 16:23:40|9772.5|9764.5|9772.5|9764.5|9772.5|9764.5|9772.5|9764.5|0
1733761430000|2024-12-09 16:23:50|9774.9|9762.9|9770|9764|9774.9|9764.5|9770|9762.9|0
1733761440000|2024-12-09 16:24:00|9769.6|9761.6|9769.1|9763.1|9771.3|9763.1|9768.8|9759.1|3
1733761450000|2024-12-09 16:24:10|9769|9763|9770.4|9764.4|9770.4|9764.4|9766.8|9757.1|4
1733761460000|2024-12-09 16:24:20|9781.9|9769.9|9785.4|9773.4|9786.8|9777.3|9777.8|9767.2|4
1733761470000|2024-12-09 16:24:30|9785|9773|9784.1|9772.1|9786.6|9774.6|9782.5|9770.5|0
1733761480000|2024-12-09 16:24:40|9783.9|9771.9|9784|9772|9784|9772|9783.9|9771.9|0
1733761490000|2024-12-09 16:24:50|9783.8|9771.8|9791.4|9779.4|9791.4|9779.4|9777.6|9769.6|13
1733761500000|2024-12-09 16:25:00|9791.6|9779.6|9786.8|9774.8|9793.1|9783.8|9786.8|9774.8|4
1733761510000|2024-12-09 16:25:10|9788.3|9776.3|9787.2|9775.2|9788.7|9776.7|9786.8|9774.8|0
1733761520000|2024-12-09 16:25:20|9788.2|9776.2|9789.8|9777.8|9789.8|9777.8|9788.2|9776.2|1
1733761530000|2024-12-09 16:25:30|9789.4|9777.4|9789.2|9777.2|9789.4|9777.4|9789.2|9777.2|0
1733761540000|2024-12-09 16:25:40|9789.3|9777.3|9788.2|9776.2|9789.3|9777.3|9787.8|9775.8|0
1733761550000|2024-12-09 16:25:50|9787.2|9775.2|9783.7|9775.7|9788.7|9776.8|9783.7|9775.2|0
1733761560000|2024-12-09 16:26:00|9783.3|9775.3|9784.1|9772.1|9784.1|9775.3|9776.7|9766.3|5
1733761570000|2024-12-09 16:26:10|9783.3|9771.3|9783.1|9771.1|9784.2|9772.2|9782.7|9770.7|2
1733761580000|2024-12-09 16:26:20|9782.7|9770.7|9789.3|9777.3|9790.2|9778.2|9781.9|9770.7|6
1733761590000|2024-12-09 16:26:30|9787.7|9779.7|9794|9782|9795.2|9783.2|9787.7|9779.7|6
1733761600000|2024-12-09 16:26:40|9793.6|9781.6|9793.6|9781.6|9793.6|9781.6|9793.6|9781.6|0
1733761610000|2024-12-09 16:26:50|9791.2|9783.2|9800.8|9792.8|9804.3|9793.6|9791.2|9783.2|10
1733761620000|2024-12-09 16:27:00|9801.7|9793.7|9795.1|9787.1|9801.7|9793.7|9795.1|9784.3|5
1733761630000|2024-12-09 16:27:10|9795.3|9787.3|9797.1|9785.1|9797.1|9787.3|9795.3|9785.1|1
1733761640000|2024-12-09 16:27:20|9799.3|9787.3|9800.3|9788.3|9800.3|9788.3|9799.3|9787.3|1
1733761650000|2024-12-09 16:27:30|9800.6|9788.6|9801.3|9789.3|9801.6|9789.6|9797.7|9785.7|1
1733761660000|2024-12-09 16:27:40|9801.2|9789.2|9802|9790|9802|9790|9801.2|9789.2|0
1733761670000|2024-12-09 16:27:50|9801.8|9789.8|9797.3|9791.3|9801.8|9792.1|9797.3|9789|4
1733761680000|2024-12-09 16:28:00|9797.5|9791.5|9819|9807|9819|9807|9797.5|9791.5|3
1733761690000|2024-12-09 16:28:10|9819.3|9807.3|9812.8|9800.8|9819.3|9807.3|9812.6|9800.6|3
1733761700000|2024-12-09 16:28:20|9813.2|9801.2|9819.5|9807.5|9819.5|9807.5|9813.2|9801.2|1
1733761710000|2024-12-09 16:28:30|9824.8|9812.8|9837.3|9831.3|9838.6|9831.3|9822|9810|15
1733761720000|2024-12-09 16:28:40|9842.8|9834.8|9841|9829|9844.8|9834.8|9839|9827|3
1733761730000|2024-12-09 16:28:50|9839.8|9827.8|9826.8|9814.8|9839.8|9827.8|9826.8|9814.8|3
1733761740000|2024-12-09 16:29:00|9816.5|9804.5|9823.1|9811.1|9823.1|9813.2|9815.8|9803.8|5
1733761750000|2024-12-09 16:29:10|9821.5|9813.5|9833|9821|9833|9821|9821.5|9811.1|4
1733761760000|2024-12-09 16:29:20|9834.2|9822.2|9834.7|9822.7|9837.5|9825.5|9834.2|9822.2|2
1733761770000|2024-12-09 16:29:30|9834.6|9822.6|9825.5|9819.5|9835.1|9825.1|9825.5|9818.7|1
1733761780000|2024-12-09 16:29:40|9825.3|9819.3|9835|9823|9835|9823|9825.3|9819.3|4
1733761790000|2024-12-09 16:29:50|9831.5|9823.5|9835|9823|9835|9823.5|9829.1|9822|2
1733761800000|2024-12-09 16:30:00|9836.3|9824.3|9838.8|9830.8|9842.3|9830.8|9836.3|9824.3|6
1733761810000|2024-12-09 16:30:10|9846.4|9834.4|9839.3|9827.3|9850.2|9838.2|9833.6|9826.6|8
1733761820000|2024-12-09 16:30:20|9841.1|9829.1|9839.8|9827.8|9846|9834|9836.5|9826.2|1
1733761830000|2024-12-09 16:30:30|9840.6|9828.6|9842.2|9830.2|9842.2|9830.2|9840.6|9828.6|0
1733761840000|2024-12-09 16:30:40|9841.7|9829.7|9837.7|9829.7|9841.7|9829.7|9836.7|9826.5|1
1733761850000|2024-12-09 16:30:50|9839|9827|9846.2|9838.2|9852.5|9840.5|9838.1|9826.1|7
1733761860000|2024-12-09 16:31:00|9846.3|9838.3|9837.7|9825.7|9846.5|9840.2|9837.7|9825.7|6
1733761870000|2024-12-09 16:31:10|9841.3|9829.3|9851.1|9839.1|9851.1|9839.1|9837.7|9825.7|14
1733761880000|2024-12-09 16:31:20|9848.6|9840.6|9851.2|9839.2|9851.2|9841.6|9848.6|9838.9|0
1733761890000|2024-12-09 16:31:30|9851.1|9839.1|9853.6|9847.6|9853.6|9847.6|9848.6|9836.8|6
1733761900000|2024-12-09 16:31:40|9861.8|9849.8|9848.8|9836.8|9861.8|9849.8|9848.8|9836.8|10
1733761910000|2024-12-09 16:31:50|9848.1|9836.1|9850.3|9838.3|9853.4|9841.4|9848.1|9836.1|1
1733761920000|2024-12-09 16:32:00|9853.7|9841.7|9860.3|9848.3|9860.3|9851.6|9852.6|9840.6|5
1733761930000|2024-12-09 16:32:10|9860.8|9848.8|9864.6|9852.6|9864.6|9852.6|9858.6|9846.6|3
1733761940000|2024-12-09 16:32:20|9865.3|9853.3|9885.9|9873.9|9886.4|9874.4|9865.3|9853.3|6
1733761950000|2024-12-09 16:32:30|9884.8|9872.8|9882.8|9870.8|9884.8|9875.4|9878.1|9869.6|9
1733761960000|2024-12-09 16:32:40|9886.8|9874.8|9889.7|9877.7|9889.8|9877.8|9882.3|9873.3|6
1733761970000|2024-12-09 16:32:50|9889.3|9877.3|9877.8|9865.8|9889.3|9877.3|9874.7|9862.7|10
1733761980000|2024-12-09 16:33:00|9878.2|9866.2|9884.2|9872.2|9884.2|9872.2|9875.3|9863.3|5
1733761990000|2024-12-09 16:33:10|9883.1|9871.1|9876.8|9870.8|9883.1|9871.4|9876.8|9870.2|1
1733762000000|2024-12-09 16:33:20|9878.6|9870.6|9883.2|9871.2|9883.4|9871.4|9878.2|9869.2|1
1733762010000|2024-12-09 16:33:30|9882.8|9870.8|9883.6|9871.6|9885.7|9876.8|9882.6|9870.6|3
1733762020000|2024-12-09 16:33:40|9884.7|9872.7|9889.1|9877.1|9890.2|9883.1|9884.7|9872.7|3
1733762030000|2024-12-09 16:33:50|9889.6|9877.6|9910.1|9898.1|9910.1|9898.1|9889.6|9877.6|2
1733762040000|2024-12-09 16:34:00|9911.2|9899.2|9905.2|9893.2|9918.8|9910.8|9902.8|9890.8|9
1733762050000|2024-12-09 16:34:10|9905.1|9893.1|9918.6|9906.6|9918.6|9906.6|9905.1|9893.1|6
1733762060000|2024-12-09 16:34:20|9918.1|9906.1|9930.2|9918.2|9930.2|9918.2|9912.4|9900.4|5
1733762070000|2024-12-09 16:34:30|9930.3|9918.3|9929.9|9917.9|9930.3|9920.9|9928.9|9917.9|7
1733762080000|2024-12-09 16:34:40|9928.7|9922.7|9934.8|9926.8|9935.5|9928|9928.2|9922.2|5
1733762090000|2024-12-09 16:34:50|9934.7|9926.7|9931.1|9919.1|9934.7|9926.7|9925.6|9913.6|7
1733762100000|2024-12-09 16:35:00|9929.8|9921.8|9939.2|9931.2|9940.7|9931.2|9929.8|9921.8|4
1733762110000|2024-12-09 16:35:10|9938.8|9930.8|9939.3|9931.3|9940.7|9931.3|9938.7|9928.7|1
1733762120000|2024-12-09 16:35:20|9937.9|9929.9|9933.5|9921.5|9937.9|9929.9|9932.8|9920.8|5
1733762130000|2024-12-09 16:35:30|9933.7|9921.7|9939.4|9931.4|9940.5|9932.2|9931.2|9921.5|13
1733762140000|2024-12-09 16:35:40|9943.6|9931.6|9948|9940|9948|9940|9943.6|9931.6|3
1733762150000|2024-12-09 16:35:50|9947.3|9935.3|9946|9934|9947.9|9935.9|9944.5|9932.5|1
1733762160000|2024-12-09 16:36:00|9947|9939|9947.7|9941.7|9948.3|9941.7|9945.3|9939|5
1733762170000|2024-12-09 16:36:10|9947.8|9941.8|9960.8|9948.8|9961.8|9949.8|9947.8|9941.8|6
1733762180000|2024-12-09 16:36:20|9960|9948|9959.9|9947.9|9960|9948|9959.9|9947.9|0
1733762190000|2024-12-09 16:36:30|9962.1|9950.1|9967.3|9955.3|9967.3|9955.3|9962.1|9950.1|5
1733762200000|2024-12-09 16:36:40|9967.4|9955.4|9987.5|9975.5|9987.5|9975.5|9967.4|9955.4|4
1733762210000|2024-12-09 16:36:50|9990.5|9978.5|9990.1|9978.1|9990.6|9978.6|9986.9|9974.9|4
1733762220000|2024-12-09 16:37:00|9989|9977|9970.9|9958.9|9989.4|9977.5|9970.9|9958.9|9
1733762230000|2024-12-09 16:37:10|9970.3|9958.3|9958.4|9946.4|9970.3|9958.3|9951|9943|3
1733762240000|2024-12-09 16:37:20|9958.9|9946.9|9981.7|9969.7|9984.1|9972.1|9958.9|9946.9|5
1733762250000|2024-12-09 16:37:30|9983.6|9971.6|9964|9952|9985.5|9973.5|9960|9951|13
1733762260000|2024-12-09 16:37:40|9960.5|9952.5|9960|9952|9960.5|9952.5|9960|9952|0
1733762270000|2024-12-09 16:37:50|9952.8|9940.8|9950.3|9942.3|9955.1|9945.1|9950.3|9940.8|1
1733762280000|2024-12-09 16:38:00|9958.4|9946.4|9945.9|9933.9|9963.1|9951.1|9944.8|9932.8|9
1733762290000|2024-12-09 16:38:10|9946.3|9934.3|9945|9937|9949|9937|9945|9934.3|10
1733762300000|2024-12-09 16:38:20|9944.6|9936.6|9941.7|9935.7|9944.6|9936.6|9941.2|9930|9
1733762310000|2024-12-09 16:38:30|9943.6|9935.6|9945.2|9933.2|9945.2|9935.6|9940|9930|11
1733762320000|2024-12-09 16:38:40|9946.2|9938.2|9938.5|9926.5|9947.5|9938.2|9930.9|9923.5|4
1733762330000|2024-12-09 16:38:50|9940|9928|9943.1|9931.1|9943.1|9931.1|9939.9|9927.9|2
1733762340000|2024-12-09 16:39:00|9946.5|9938.5|9950.9|9938.9|9950.9|9939.9|9945|9937.5|5
1733762350000|2024-12-09 16:39:10|9952.2|9940.2|9951.2|9939.2|9953|9941|9950.8|9938.8|1
1733762360000|2024-12-09 16:39:20|9951.9|9939.9|9962.7|9950.7|9962.7|9950.7|9951.9|9939.9|3
1733762370000|2024-12-09 16:39:30|9963.2|9951.2|9962.1|9950.1|9964.8|9954.2|9961.4|9949.9|9
1733762380000|2024-12-09 16:39:40|9959.3|9951.3|9957.3|9951.3|9959.3|9951.3|9957.3|9951.1|0
1733762390000|2024-12-09 16:39:50|9956.2|9950.2|9963.7|9955.7|9964|9956.6|9950.5|9942.5|5
1733762400000|2024-12-09 16:40:00|9964.1|9956.1|9961.7|9949.7|9965.5|9956.2|9961.7|9949.7|15
1733762420000|2024-12-09 16:40:20|9962.4|9950.4|9959.1|9951.1|9962.7|9953.2|9959.1|9950.4|1
1733762430000|2024-12-09 16:40:30|9959|9951|9961.3|9949.3|9962.8|9954.7|9957.5|9949.3|8
1733762440000|2024-12-09 16:40:40|9958.5|9946.5|9955.5|9947.5|9958.5|9947.5|9953.5|9944.2|1
1733762450000|2024-12-09 16:40:50|9962.6|9950.6|9962.7|9950.7|9963.3|9951.3|9962.6|9950.6|2
1733762460000|2024-12-09 16:41:00|9962.6|9950.6|9964.3|9952.3|9964.3|9952.3|9962.5|9950.5|17
1733762470000|2024-12-09 16:41:10|9976.2|9964.2|9969.1|9957.1|9976.2|9964.2|9968.4|9956.4|1
1733762480000|2024-12-09 16:41:20|9965.4|9953.4|9962.7|9950.7|9965.4|9953.4|9962.3|9950.3|0
1733762490000|2024-12-09 16:41:30|9962.6|9950.6|9967.3|9955.3|9967.3|9955.3|9962.6|9950.6|8
1733762500000|2024-12-09 16:41:40|9966.7|9954.7|9966.7|9954.7|9966.7|9954.7|9966.7|9954.7|0
1733762510000|2024-12-09 16:41:50|9959.5|9951.5|9959.3|9947.3|9959.5|9951.5|9958|9946.8|2
1733762520000|2024-12-09 16:42:00|9961|9949|9961.3|9949.3|9961.3|9949.3|9961|9949|5
1733762530000|2024-12-09 16:42:10|9960.5|9948.5|9970|9958|9970.2|9958.2|9955.7|9943.7|7
1733762540000|2024-12-09 16:42:20|9969.6|9957.6|9970.7|9958.7|9971.2|9959.2|9969.6|9957.6|0
1733762550000|2024-12-09 16:42:30|9972.1|9960.1|9972.7|9960.7|9972.7|9960.7|9968.7|9959.6|7
1733762560000|2024-12-09 16:42:40|9973.1|9961.1|9970.7|9962.7|9973.1|9962.7|9970.7|9961.1|0
1733762570000|2024-12-09 16:42:50|9970.6|9962.6|9971.6|9959.6|9972.8|9962.6|9967.5|9955.5|7
1733762580000|2024-12-09 16:43:00|9976.5|9964.5|9977.2|9965.2|9978.1|9966.1|9975.6|9963.6|7
1733762590000|2024-12-09 16:43:10|9977.1|9965.1|9977.1|9965.1|9977.1|9965.1|9977.1|9965.1|0
1733762600000|2024-12-09 16:43:20|9976.3|9964.3|9971.6|9959.6|9976.3|9964.3|9971|9959|3
1733762610000|2024-12-09 16:43:30|9973.2|9961.2|9977.6|9965.6|9977.6|9965.6|9973.2|9961.2|10
1733762620000|2024-12-09 16:43:40|9976.2|9964.2|9968.5|9956.5|9976.2|9964.2|9968.5|9956.5|1
1733762630000|2024-12-09 16:43:50|9970.5|9958.5|9959.2|9951.2|9970.5|9958.5|9959.2|9949.7|3
1733762640000|2024-12-09 16:44:00|9954.5|9942.5|9957.3|9945.3|9964.5|9952.5|9952.1|9940.1|8
1733762650000|2024-12-09 16:44:10|9954.1|9946.1|9953.6|9941.6|9956.6|9946.1|9953.6|9941.6|1
1733762660000|2024-12-09 16:44:20|9952.8|9940.8|9952.7|9940.7|9952.8|9940.8|9952.3|9940.3|1
1733762670000|2024-12-09 16:44:30|9944.9|9932.9|9944.8|9932.8|9944.9|9932.9|9937.5|9927.1|16
1733762680000|2024-12-09 16:44:40|9944.5|9932.5|9947.2|9935.2|9949|9937|9941.8|9929.8|2
1733762690000|2024-12-09 16:44:50|9948.2|9936.2|9950.2|9938.2|9952.3|9940.3|9947.7|9935.7|2
1733762700000|2024-12-09 16:45:00|9950.1|9938.1|9953.2|9941.2|9953.6|9941.6|9949.6|9937.6|3
1733762710000|2024-12-09 16:45:10|9952.7|9940.7|9956.4|9944.4|9956.4|9944.4|9952.7|9940.7|0
1733762720000|2024-12-09 16:45:20|9954.7|9942.7|9941.7|9929.7|9954.7|9942.7|9941.7|9929.7|5
1733762730000|2024-12-09 16:45:30|9941.6|9929.6|9944.9|9932.9|9944.9|9932.9|9937.4|9928.2|12
1733762740000|2024-12-09 16:45:40|9944.8|9932.8|9939.7|9927.7|9944.8|9934.2|9938.6|9927.7|8
1733762750000|2024-12-09 16:45:50|9936.5|9928.5|9941.2|9929.2|9941.8|9929.8|9936.5|9926.7|1
1733762760000|2024-12-09 16:46:00|9941.1|9929.1|9949.7|9937.7|9950.2|9938.2|9934.1|9926.1|6
1733762770000|2024-12-09 16:46:10|9950.1|9938.1|9965.5|9953.5|9965.5|9953.5|9949.8|9937.8|12
1733762780000|2024-12-09 16:46:20|9965.3|9953.3|9966.4|9954.4|9966.4|9954.4|9964.9|9952.9|0
1733762790000|2024-12-09 16:46:30|9966.7|9954.7|9973.3|9961.3|9973.3|9961.3|9965.1|9954.7|4
1733762800000|2024-12-09 16:46:40|9972.8|9960.8|9977.7|9965.7|9977.7|9965.7|9972.8|9960.8|0
1733762810000|2024-12-09 16:46:50|9976.4|9968.4|9981.4|9969.4|9981.4|9971.8|9976.4|9968.4|2
1733762820000|2024-12-09 16:47:00|9979.8|9971.8|9992.2|9980.2|9992.2|9980.2|9978.4|9968.4|15
1733762830000|2024-12-09 16:47:10|9990.4|9978.4|9959.2|9951.2|9990.4|9978.4|9955.4|9945.8|15
1733762840000|2024-12-09 16:47:20|9955.7|9949.7|9965.2|9959.2|9977.2|9965.2|9955.6|9949.6|23
1733762850000|2024-12-09 16:47:30|9965.6|9959.6|9974.2|9962.2|9974.2|9962.2|9965.2|9957.4|6
1733762860000|2024-12-09 16:47:40|9980.7|9968.7|9992.2|9980.2|9992.2|9980.2|9980.7|9968.7|21
1733762870000|2024-12-09 16:47:50|9991.6|9979.6|9993.7|9987.7|9994.4|9987.7|9991.6|9979.6|10
1733762880000|2024-12-09 16:48:00|9993.5|9987.5|10001|9989|10007.4|9995.4|9983.7|9971.7|49
1733762890000|2024-12-09 16:48:10|10000.2|9988.2|9988.4|9976.4|10000.2|9988.2|9988.4|9976.4|10
1733762900000|2024-12-09 16:48:20|9988.6|9976.6|9980.6|9968.6|9990.3|9979.1|9979.6|9967.6|8
1733762910000|2024-12-09 16:48:30|9978.9|9972.9|9978.9|9966.9|9983.6|9974.3|9974.7|9966.3|25
1733762920000|2024-12-09 16:48:40|9975.1|9967.1|9970.3|9962.3|9975.7|9967.1|9970.3|9962.3|12
1733762930000|2024-12-09 16:48:50|9973.4|9961.4|9969.9|9961.9|9974.3|9963.9|9967.9|9958.4|8
1733762940000|2024-12-09 16:49:00|9973.4|9961.4|9950.5|9942.5|9973.4|9962.2|9939.5|9931.5|29
1733762950000|2024-12-09 16:49:10|9949.9|9943.9|9960.7|9952.7|9966.2|9954.7|9949.9|9943.9|29
1733762960000|2024-12-09 16:49:20|9958.7|9953.4|9974.2|9962.2|9974.2|9962.2|9958.7|9953.3|18
1733762970000|2024-12-09 16:49:30|9974.4|9962.4|9973.4|9961.4|9974.8|9967.2|9969.2|9957.9|51
1733762980000|2024-12-09 16:49:40|9973.3|9965.3|9976.4|9964.4|9979.1|9970.3|9966.3|9954.3|51
1733762990000|2024-12-09 16:49:50|9976.2|9964.2|9957.6|9945.6|9976.2|9967.9|9956.7|9945.6|34
1733763000000|2024-12-09 16:50:00|9958|9946|9951.7|9943.7|9963.6|9953.6|9951.7|9941.3|13
1733763010000|2024-12-09 16:50:10|9955.7|9944.8|9956.7|9944.7|9956.8|9945.8|9951.7|9943.4|3
1733763020000|2024-12-09 16:50:20|9960.4|9948.4|9956.6|9944.6|9960.4|9949.3|9954|9944.6|0
1733763030000|2024-12-09 16:50:30|9957.2|9945.2|9968.1|9956.1|9973.3|9961.3|9956.4|9945|15
1733763040000|2024-12-09 16:50:40|9967.9|9955.9|9964.7|9952.7|9967.9|9955.9|9964|9952|0
1733763050000|2024-12-09 16:50:50|9964|9952|9958.7|9946.7|9964|9952|9958.4|9946.4|4
1733763060000|2024-12-09 16:51:00|9958.6|9946.6|9941.9|9929.9|9958.6|9946.6|9941.4|9929.9|11
1733763070000|2024-12-09 16:51:10|9941.4|9929.4|9941.4|9929.4|9941.4|9929.4|9941.4|9929.4|3
1733763080000|2024-12-09 16:51:20|9941.2|9929.2|9937.4|9929.4|9941.2|9930.5|9937.4|9929|1
1733763090000|2024-12-09 16:51:30|9937.3|9929.3|9938|9930|9938|9930|9937.3|9929.3|2
1733763100000|2024-12-09 16:51:40|9938.2|9930.2|9928.4|9916.4|9938.2|9930.2|9928.4|9916.4|3
1733763110000|2024-12-09 16:51:50|9929.1|9917.1|9924.3|9912.3|9929.1|9917.8|9923.1|9911.9|0
1733763120000|2024-12-09 16:52:00|9923.4|9911.4|9920.9|9908.9|9923.4|9911.4|9913.9|9905.9|7
1733763130000|2024-12-09 16:52:10|9921|9909|9923.9|9911.9|9924.4|9912.4|9921|9909|0
1733763140000|2024-12-09 16:52:20|9922.9|9910.9|9929.4|9917.4|9932.5|9920.5|9922|9910|0
1733763150000|2024-12-09 16:52:30|9929.5|9917.5|9927.4|9915.4|9929.5|9917.5|9927.4|9915.4|1
1733763160000|2024-12-09 16:52:40|9927.7|9915.7|9938.4|9926.4|9938.9|9926.9|9927.7|9915.7|9
1733763170000|2024-12-09 16:52:50|9939.6|9927.6|9941|9929|9941.3|9935.3|9939.6|9927.6|1
1733763180000|2024-12-09 16:53:00|9940.5|9928.5|9936.3|9924.3|9940.5|9928.5|9936.3|9924.3|2
1733763190000|2024-12-09 16:53:10|9928.6|9916.6|9931.4|9919.4|9931.4|9919.4|9927.8|9915.8|1
1733763200000|2024-12-09 16:53:20|9932.1|9920.1|9932|9920|9932.4|9920.4|9931|9919|0
1733763210000|2024-12-09 16:53:30|9931.4|9919.4|9937.9|9925.9|9937.9|9925.9|9931.4|9919.4|0
1733763220000|2024-12-09 16:53:40|9938.3|9926.3|9937.8|9925.8|9939|9927|9937.8|9925.8|2
1733763230000|2024-12-09 16:53:50|9935.8|9923.8|9934.3|9922.3|9935.8|9923.8|9931.1|9919.1|1
1733763240000|2024-12-09 16:54:00|9934.8|9922.8|9932|9920|9936.4|9924.4|9931.1|9919.1|3
1733763250000|2024-12-09 16:54:10|9931.6|9919.6|9931.6|9919.6|9932|9920|9930.3|9918.3|0
1733763260000|2024-12-09 16:54:20|9931.3|9919.3|9934.7|9922.7|9934.7|9922.7|9931|9919|0
1733763270000|2024-12-09 16:54:30|9935|9923|9937.7|9925.7|9938|9926|9935|9923|0
1733763280000|2024-12-09 16:54:40|9936|9924|9936.3|9924.3|9936.3|9924.3|9935.2|9923.2|0
1733763290000|2024-12-09 16:54:50|9937.7|9925.7|9940.2|9928.2|9940.2|9928.2|9937.7|9925.7|0
1733763300000|2024-12-09 16:55:00|9940.5|9928.5|9935.2|9923.2|9940.9|9928.9|9934.3|9922.3|2
1733763310000|2024-12-09 16:55:10|9931.8|9919.8|9930.4|9918.4|9931.8|9919.8|9930.4|9918.4|2
1733763320000|2024-12-09 16:55:20|9932.6|9920.6|9927.5|9919.5|9933.8|9921.8|9927.4|9919|1
1733763330000|2024-12-09 16:55:30|9931.5|9921.1|9934.8|9922.8|9934.8|9922.8|9931.5|9921.1|3
1733763370000|2024-12-09 16:56:10|9958.9|9946.9|9963.5|9951.5|9963.5|9951.5|9958.5|9946.5|10
1733763380000|2024-12-09 16:56:20|9965.1|9959.1|9990.6|9978.6|9990.6|9980.6|9965.1|9956.1|40
1733763390000|2024-12-09 16:56:30|9991|9979|9982.7|9974.7|9991.1|9979.1|9982.7|9974.7|1
1733763400000|2024-12-09 16:56:40|9981.2|9975.2|9982.3|9970.3|9982.6|9975.2|9981.1|9969.1|0
1733763410000|2024-12-09 16:56:50|9982.1|9970.1|9980.4|9968.4|9982.1|9970.1|9979.9|9967.9|1
1733763420000|2024-12-09 16:57:00|9980.5|9968.5|9980.5|9968.5|9980.5|9968.5|9980.5|9968.5|0
1733763430000|2024-12-09 16:57:10|9979.8|9967.8|9980|9968|9980|9968|9979.6|9967.6|0
1733763440000|2024-12-09 16:57:20|||||||||1
1733763450000|2024-12-09 16:57:30|9978.1|9966.1|9978.1|9966.1|9978.1|9966.1|9978.1|9966.1|1
1733763460000|2024-12-09 16:57:40|9976|9964|9976|9964|9976|9964|9976|9964|0
1733763480000|2024-12-09 16:58:00|9973|9965|9973|9965|9973|9965|9973|9965|2
1733763490000|2024-12-09 16:58:10|9970.7|9962.7|9967.5|9955.5|9970.7|9962.7|9962.3|9950.3|4
1733763500000|2024-12-09 16:58:20|9967.9|9955.9|9971|9963|9971|9963|9967.9|9955.9|0
1733763510000|2024-12-09 16:58:30|9972.7|9964.7|9968.1|9956.1|9972.7|9964.7|9968.1|9956.1|2
1733763520000|2024-12-09 16:58:40|9968.2|9956.2|9967.8|9955.8|9968.2|9956.2|9960.1|9954.1|1
1733763530000|2024-12-09 16:58:50|9967.5|9955.5|9967.6|9955.6|9967.8|9955.8|9967.5|9955.5|0
1733763540000|2024-12-09 16:59:00|9968|9956|9968.5|9956.5|9968.5|9956.5|9968|9956|0
1733763550000|2024-12-09 16:59:10|9979.1|9967.1|9979.1|9967.1|9979.1|9967.1|9979.1|9967.1|4
1733763560000|2024-12-09 16:59:20|9980|9968|9980.5|9968.5|9980.5|9968.5|9980|9968|0
1733763570000|2024-12-09 16:59:30|9980.2|9968.2|9979.2|9967.2|9980.2|9968.2|9979.2|9967.2|1
1733763590000|2024-12-09 16:59:50|9979.6|9967.6|9979.2|9967.2|9979.6|9967.6|9979.2|9967.2|3
1733763610000|2024-12-09 17:00:10|9975.2|9963.2|9975.2|9963.2|9975.2|9963.2|9975.2|9963.2|1
1733763630000|2024-12-09 17:00:30|9975.3|9963.3|9974|9966|9975.3|9966|9973.7|9963.3|1
1733763650000|2024-12-09 17:00:50|9980.3|9974.3|9979.5|9973.5|9980.3|9974.3|9979.5|9973.5|2
1733763660000|2024-12-09 17:01:00|9981.5|9978.8|9982.2|9970.2|9990.8|9978.8|9977.2|9970.2|14
1733763670000|2024-12-09 17:01:10|9984.1|9972.1|9984.1|9972.1|9984.1|9972.1|9984.1|9972.1|0
1733763680000|2024-12-09 17:01:20|9987.5|9975.5|9987|9975|9988.1|9976.1|9987|9975|0
1733763690000|2024-12-09 17:01:30|9986.3|9974.3|9986.3|9974.3|9986.3|9974.3|9986.3|9974.3|0
1733763700000|2024-12-09 17:01:40|9986.5|9974.5|9988.6|9976.6|9989.7|9977.7|9986.5|9974.5|0
1733763720000|2024-12-09 17:02:00|9988.7|9976.7|9988.7|9976.7|9988.7|9976.7|9988.7|9976.7|0
1733763730000|2024-12-09 17:02:10|9990.6|9978.6|9991.4|9979.4|9992|9980|9990.6|9978.6|0
1733763750000|2024-12-09 17:02:30|9991.1|9979.1|9991.3|9979.3|9991.3|9979.3|9991|9979|1
1733763780000|2024-12-09 17:03:00|9991.1|9979.1|9990.6|9978.6|9991.1|9979.1|9990.6|9978.6|0
1733763790000|2024-12-09 17:03:10|9990.5|9978.5|9987.9|9975.9|9990.5|9982.1|9987.9|9975.9|2
1733763800000|2024-12-09 17:03:20|9989|9977|9991.9|9979.9|9991.9|9979.9|9989|9977|0
1733763820000|2024-12-09 17:03:40|10000.1|9988.1|10001.1|9989.1|10001.1|9989.1|10000.1|9988.1|4
1733763840000|2024-12-09 17:04:00|10001|9989|10001.1|9989.1|10001.8|9989.8|10001|9989|0
1733763850000|2024-12-09 17:04:10|10001.8|9989.8|10002.1|9990.1|10002.1|9990.1|10001.8|9989.8|0
1733763860000|2024-12-09 17:04:20|10001.6|9993.6|10001.6|9993.6|10001.6|9993.6|10001.6|9993.6|0
1733763870000|2024-12-09 17:04:30|10001|9995|10001|9995|10001|9995|10001|9995|0
1733763880000|2024-12-09 17:04:40|10000.6|9994.6|9999.6|9991.6|10000.6|9994.6|9999.6|9991.6|1
1733763900000|2024-12-09 17:05:00|9999.5|9991.5|10005.3|9993.3|10005.3|9996.6|9999.5|9990.2|2
1733763910000|2024-12-09 17:05:10|10003.1|9991.1|10008.3|10000.3|10008.3|10000.3|10001.4|9990.3|3
1733763920000|2024-12-09 17:05:20|10009.8|10001.8|10011.5|9999.5|10011.5|10001.8|10009.8|9999.5|1
1733763930000|2024-12-09 17:05:30|10011.3|9999.3|10011.3|9999.3|10011.3|9999.3|10011.3|9999.3|1
1733763940000|2024-12-09 17:05:40|10012.3|10000.3|10011.1|9999.1|10012.3|10000.3|10011.1|9999.1|2
1733763950000|2024-12-09 17:05:50|10009.6|9997.6|10009.6|9997.6|10009.6|9997.6|10009.6|9997.6|0
1733763960000|2024-12-09 17:06:00|10009.9|9997.9|10007.8|9999.8|10009.9|10000.8|10007.8|9997.9|0
1733763980000|2024-12-09 17:06:20|10008.2|10000.2|10008.3|10000.3|10008.3|10000.3|10007.8|9999.8|1
1733763990000|2024-12-09 17:06:30|10013.3|10001.3|10013.3|10001.3|10013.3|10001.3|10013.3|10001.3|2
1733764000000|2024-12-09 17:06:40|10012.2|10000.2|10012.6|10000.6|10012.6|10000.6|10012.2|10000.2|0
1733764010000|2024-12-09 17:06:50|10011.4|10003.4|10023.3|10011.3|10023.3|10011.3|10011.4|10003.4|9
1733764020000|2024-12-09 17:07:00|10023.6|10011.6|10024.1|10012.1|10024.1|10012.1|10023.6|10011.6|1
1733764030000|2024-12-09 17:07:10|10023.2|10011.2|10010.2|10002.2|10023.2|10011.2|10010.2|10002.2|8
1733764040000|2024-12-09 17:07:20|10009.1|10001.1|10006.9|10000.9|10009.1|10001.1|10006.9|10000.8|0
1733764050000|2024-12-09 17:07:30|10006.2|10000.2|10008.3|10000.3|10011.3|10000.5|10005.9|9999.3|2
1733764070000|2024-12-09 17:07:50|10018.5|10006.5|10021.1|10009.1|10021.1|10009.1|10018.5|10006.5|6
1733764100000|2024-12-09 17:08:20|10025.5|10013.5|10029.3|10017.3|10029.3|10017.3|10025.5|10013.5|2
1733764120000|2024-12-09 17:08:40|10039.4|10027.4|10039.4|10027.4|10039.4|10027.4|10039.4|10027.4|1
1733764130000|2024-12-09 17:08:50|10041.4|10029.4|10042.2|10030.2|10042.2|10030.2|10041.4|10029.4|0
1733764140000|2024-12-09 17:09:00|10042.3|10030.3|10036.6|10024.6|10042.8|10033.7|10036.6|10024.6|3
1733764150000|2024-12-09 17:09:10|10034.7|10022.7|10034.7|10022.7|10034.7|10022.7|10034.7|10022.7|1
1733764160000|2024-12-09 17:09:20|10035.1|10023.1|10045.3|10033.3|10045.3|10033.3|10035.1|10023.1|0
1733764170000|2024-12-09 17:09:30|10044.1|10032.1|10044.1|10032.1|10044.1|10032.1|10044.1|10032.1|0
1733764180000|2024-12-09 17:09:40|10045|10033|10045.4|10033.4|10045.4|10033.4|10045|10033|0
1733764190000|2024-12-09 17:09:50|10048.4|10036.4|10049.3|10037.3|10049.3|10037.3|10047.9|10035.9|0
1733764200000|2024-12-09 17:10:00|10050.4|10038.4|10040.4|10028.4|10050.8|10038.8|10040.4|10028.4|3
1733764210000|2024-12-09 17:10:10|10039.8|10027.8|10039.4|10027.4|10039.8|10027.8|10038.4|10026.4|1
1733764220000|2024-12-09 17:10:20|10039.1|10027.1|10040.6|10028.6|10040.6|10028.6|10039.1|10027.1|0
1733764250000|2024-12-09 17:10:50|10041.3|10033.3|10053.8|10041.8|10053.8|10041.8|10040.9|10032.9|2
1733764260000|2024-12-09 17:11:00|10052.9|10040.9|10052.9|10040.9|10052.9|10040.9|10052.9|10040.9|0
1733764290000|2024-12-09 17:11:30|10052.8|10040.8|10052.8|10040.8|10052.8|10040.8|10052.8|10040.8|0
1733764320000|2024-12-09 17:12:00|10051.7|10039.7|10051.4|10039.4|10051.7|10039.7|10051.4|10039.4|4
1733764330000|2024-12-09 17:12:10|10050.7|10038.7|10050|10038|10050.7|10038.7|10050|10038|0
1733764340000|2024-12-09 17:12:20|10046|10038.5|10046.2|10038.2|10046.5|10038.5|10046|10038.2|0
1733764350000|2024-12-09 17:12:30|10046|10038|10046.5|10038.5|10046.5|10038.5|10046|10038|0
1733764360000|2024-12-09 17:12:40|10047|10039|10046.5|10038.5|10047|10039|10046.5|10038.5|0
1733764370000|2024-12-09 17:12:50|10046.3|10038.3|10046|10034|10046.7|10038.3|10046|10034|1
1733764380000|2024-12-09 17:13:00|10046.4|10034.4|10045.5|10033.5|10046.4|10034.4|10045.5|10033.5|1
1733764400000|2024-12-09 17:13:20|10042|10034|10041.4|10033.4|10042|10034|10041.4|10030|1
1733764420000|2024-12-09 17:13:40|10038.8|10030.8|10038.8|10030.8|10038.8|10030.8|10038.8|10030.8|4
1733764430000|2024-12-09 17:13:50|10039.8|10027.8|10039.8|10027.8|10039.8|10027.8|10039.8|10027.8|0
1733764440000|2024-12-09 17:14:00|10039.4|10027.4|10048.6|10036.6|10050.6|10038.6|10039|10027|11
1733764450000|2024-12-09 17:14:10|10049.8|10037.8|10052.5|10040.5|10052.9|10040.9|10049.8|10037.8|0
1733764460000|2024-12-09 17:14:20|10050.5|10038.5|10050.5|10038.5|10050.5|10038.5|10050.5|10038.5|0
1733764470000|2024-12-09 17:14:30|10050.4|10038.4|10050.4|10038.4|10050.4|10038.4|10050.4|10038.4|0
1733764490000|2024-12-09 17:14:50|10047.7|10035.7|10048|10036|10048|10036|10047.7|10035.7|0
1733764530000|2024-12-09 17:15:30|10048.3|10036.3|10049.2|10037.2|10049.2|10037.2|10048.3|10036.3|0
1733764540000|2024-12-09 17:15:40|10049.3|10037.3|10049.7|10037.7|10049.7|10037.7|10049.3|10037.3|0
1733764550000|2024-12-09 17:15:50|10050.2|10038.2|10050.3|10038.3|10050.3|10038.3|10050.2|10038.2|0
1733764570000|2024-12-09 17:16:10|10048.7|10040.7|10048.8|10040.8|10048.8|10040.8|10048.7|10040.7|0
1733764580000|2024-12-09 17:16:20|10048.6|10036.6|10048.6|10036.6|10048.6|10036.6|10048.6|10036.6|0
1733764590000|2024-12-09 17:16:30|10047.5|10035.5|10046.5|10034.5|10047.5|10035.5|10046.5|10034.5|0
1733764610000|2024-12-09 17:16:50|10046.2|10034.2|10043|10035|10046.5|10035.9|10041.9|10034|1
1733764620000|2024-12-09 17:17:00|10041.5|10035.5|10041.5|10035.5|10041.5|10035.5|10041.5|10035.5|0
1733764630000|2024-12-09 17:17:10|10043|10035|10043|10035|10043|10035|10043|10035|1
1733764650000|2024-12-09 17:17:30|10038.3|10032.3|10045.3|10033.3|10046.3|10034.3|10038.3|10032.3|7
1733764660000|2024-12-09 17:17:40|10045.8|10033.8|10045.8|10033.8|10045.8|10033.8|10045.8|10033.8|0
1733764670000|2024-12-09 17:17:50|10042.8|10034.8|10042.8|10034.8|10042.8|10034.8|10042.8|10034.8|0
1733764680000|2024-12-09 17:18:00|10041.8|10033.8|10040.3|10032.3|10041.8|10033.8|10040.3|10032.3|2
1733764690000|2024-12-09 17:18:10|10043.2|10031.2|10041.9|10033.9|10043.2|10033.9|10040.8|10031.2|0
1733764700000|2024-12-09 17:18:20|10041.7|10035.7|10041.7|10035.7|10041.7|10035.7|10041.7|10035.7|0
1733764710000|2024-12-09 17:18:30|10041.8|10035.8|10041.8|10035.8|10041.8|10035.8|10041.8|10035.8|0
1733764730000|2024-12-09 17:18:50|10043.2|10035.2|10043.2|10035.2|10043.2|10035.2|10043.2|10035.2|1
1733764740000|2024-12-09 17:19:00|10043.3|10035.3|10043.3|10035.3|10043.3|10035.3|10043.3|10035.3|0
1733764760000|2024-12-09 17:19:20|10041.9|10035.9|10041.9|10035.9|10041.9|10035.9|10041.9|10035.9|0
1733764770000|2024-12-09 17:19:30|10041.8|10035.8|10041.8|10035.8|10041.8|10035.8|10041.8|10035.8|0
1733764800000|2024-12-09 17:20:00|10041.6|10035.6|10060|10048|10061|10049|10041.6|10035.6|11
1733764810000|2024-12-09 17:20:10|10060.1|10048.1|10056.3|10044.3|10060.1|10048.1|10055.5|10043.5|1
1733764840000|2024-12-09 17:20:40|10056.8|10044.8|10056.6|10044.6|10056.8|10044.8|10056.6|10044.6|1
1733764850000|2024-12-09 17:20:50|10057|10045|10058.6|10046.6|10059|10047|10057|10045|0
1733764860000|2024-12-09 17:21:00|10057.5|10045.5|10057.6|10045.6|10058|10046|10057.5|10045.5|0
1733764870000|2024-12-09 17:21:10|10058.4|10046.4|10058.8|10046.8|10058.8|10046.8|10058.4|10046.4|0
1733764910000|2024-12-09 17:21:50|10059.9|10047.9|10059.8|10051.8|10060.3|10051.8|10059.8|10047.9|1
1733764920000|2024-12-09 17:22:00|||||||||1
1733764940000|2024-12-09 17:22:20|10060.3|10053.8|10060.3|10052.3|10060.3|10053.8|10060.3|10052.3|0
1733764950000|2024-12-09 17:22:30|10059.6|10053.6|10059.8|10053.8|10059.8|10053.8|10059.6|10053.6|0
1733764960000|2024-12-09 17:22:40|10058.8|10052.8|10058.8|10052.8|10058.8|10052.8|10057.5|10051.5|2
1733764980000|2024-12-09 17:23:00|10058.4|10052.4|10058.3|10052.3|10058.4|10052.4|10058.3|10052.3|0
1733765000000|2024-12-09 17:23:20|10057.8|10051.8|10058.6|10046.6|10058.6|10051.8|10057.8|10046.6|2
1733765010000|2024-12-09 17:23:30|10057.9|10045.9|10057.9|10045.9|10057.9|10045.9|10057.9|10045.9|0
1733765040000|2024-12-09 17:24:00|10066|10054|10066|10054|10066.5|10054.5|10066|10054|5
1733765050000|2024-12-09 17:24:10|10064.4|10056.4|10069.1|10061.1|10069.1|10061.1|10064.4|10056.4|1
1733765060000|2024-12-09 17:24:20|10068.5|10062.5|10068.5|10062.5|10068.5|10062.5|10068.5|10062.5|0
1733765070000|2024-12-09 17:24:30|10066.5|10060.5|10076.5|10064.5|10084|10072|10066.5|10060.5|7
1733765080000|2024-12-09 17:24:40|10074.8|10062.8|10072.5|10060.5|10076.7|10064.7|10069.3|10058.1|0
1733765090000|2024-12-09 17:24:50|10067.9|10059.9|10074.6|10062.6|10075.6|10063.6|10067.9|10059.9|2
1733765100000|2024-12-09 17:25:00|10074.7|10062.7|10066|10054|10074.7|10062.7|10066|10054|2
1733765110000|2024-12-09 17:25:10|10064.2|10052.2|10064.3|10052.3|10064.4|10052.4|10063.6|10051.6|1
1733765120000|2024-12-09 17:25:20|10064.5|10052.5|10065.6|10053.6|10065.6|10053.6|10064.5|10052.5|1
1733765130000|2024-12-09 17:25:30|10059.6|10051.6|10059.6|10051.6|10059.6|10051.6|10059.6|10051.6|0
1733765140000|2024-12-09 17:25:40|10058|10050|10056.5|10050.5|10058|10050.5|10056.5|10050|0
1733765150000|2024-12-09 17:25:50|10066.9|10054.9|10065.5|10053.5|10066.9|10054.9|10065.5|10053.5|5
1733765160000|2024-12-09 17:26:00|10064.4|10052.4|10063.9|10051.9|10064.4|10052.4|10063|10051|0
1733765170000|2024-12-09 17:26:10|10062.8|10050.8|10063.3|10051.3|10063.3|10051.3|10062.8|10050.8|0
1733765180000|2024-12-09 17:26:20|10062.9|10050.9|10062.5|10050.5|10063|10051|10062.5|10050.5|0
1733765190000|2024-12-09 17:26:30|10063.5|10051.5|10063.5|10051.5|10063.5|10051.5|10063.5|10051.5|1
1733765220000|2024-12-09 17:27:00|10065.5|10053.5|10070.1|10058.1|10072.2|10060.2|10065.5|10053.5|1
1733765230000|2024-12-09 17:27:10|10070.2|10058.2|10065.9|10053.9|10071.9|10059.9|10065.9|10053.9|0
1733765240000|2024-12-09 17:27:20|10066.4|10054.4|10066.9|10054.9|10066.9|10054.9|10066.4|10054.4|0
1733765250000|2024-12-09 17:27:30|10066.5|10054.5|10066.9|10054.9|10066.9|10054.9|10066.4|10054.4|0
1733765260000|2024-12-09 17:27:40|10066.4|10054.4|10070.9|10058.9|10071.4|10059.4|10066.4|10054.4|4
1733765270000|2024-12-09 17:27:50|10071.2|10059.2|10071.1|10059.1|10071.2|10059.2|10071.1|10059.1|0
1733765280000|2024-12-09 17:28:00|10071|10059|10064|10052|10071|10059|10063.6|10051.6|11
1733765290000|2024-12-09 17:28:10|10064.3|10052.3|10067.8|10055.8|10067.8|10055.8|10064.3|10052.3|0
1733765300000|2024-12-09 17:28:20|10073|10061|10072.3|10060.3|10073.8|10061.8|10068.5|10056.5|4
1733765310000|2024-12-09 17:28:30|10070.9|10058.9|10067.6|10055.6|10070.9|10058.9|10067.6|10055.6|0
1733765350000|2024-12-09 17:29:10|10067.5|10055.5|10067.5|10055.5|10067.5|10055.5|10067.5|10055.5|0
1733765360000|2024-12-09 17:29:20|10068.1|10056.1|10071.1|10059.1|10071.6|10059.6|10067.7|10055.7|0
1733765370000|2024-12-09 17:29:30|10071.9|10059.9|10072.1|10060.1|10072.1|10060.1|10071.9|10059.9|0
1733765380000|2024-12-09 17:29:40|10073.6|10061.6|10074.6|10062.6|10074.6|10062.6|10073.6|10061.6|0
1733765390000|2024-12-09 17:29:50|10075.9|10063.9|10076.9|10064.9|10076.9|10064.9|10075.9|10063.9|0
1733765400000|2024-12-09 17:30:00|10077|10065|10074.6|10062.6|10077|10065|10074.6|10062.6|0
1733765410000|2024-12-09 17:30:10|10074.1|10062.1|10074.1|10062.1|10074.1|10062.1|10074.1|10062.1|0
1733765420000|2024-12-09 17:30:20|10070.5|10058.5|10070.5|10058.5|10070.5|10058.5|10070.5|10058.5|4
1733765430000|2024-12-09 17:30:30|10070.2|10058.2|10069.1|10057.1|10070.4|10058.4|10069.1|10057.1|0
1733765440000|2024-12-09 17:30:40|10068.6|10056.6|10067.7|10055.7|10068.6|10056.6|10067.6|10055.6|0
1733765460000|2024-12-09 17:31:00|10067.5|10055.5|10063.7|10051.7|10067.9|10055.9|10063.7|10051.7|11
1733765470000|2024-12-09 17:31:10|10064.5|10052.5|10065.9|10053.9|10065.9|10053.9|10064.5|10052.5|2
1733765490000|2024-12-09 17:31:30|10063.4|10051.4|10062|10050|10063.7|10051.7|10062|10050|3
1733765500000|2024-12-09 17:31:40|10061.4|10049.4|10061.2|10049.2|10061.4|10049.4|10061.2|10049.2|1
1733765530000|2024-12-09 17:32:10|10060.4|10052.4|10060.4|10052.4|10060.4|10052.4|10060.4|10052.4|4
1733765540000|2024-12-09 17:32:20|10060.8|10052.8|10062|10050|10062|10052.8|10060.8|10050|3
1733765550000|2024-12-09 17:32:30|10061.4|10049.4|10060.6|10048.6|10061.4|10049.4|10060.6|10048.6|0
1733765560000|2024-12-09 17:32:40|10059.9|10047.9|10060.1|10048.1|10060.1|10048.1|10059.9|10047.9|0
1733765630000|2024-12-09 17:33:50|10059.3|10047.3|10054.3|10042.3|10059.3|10047.3|10054.3|10042.3|10
1733765640000|2024-12-09 17:34:00|10054.5|10042.5|10050.5|10038.5|10054.5|10042.5|10050.5|10038.5|0
1733765650000|2024-12-09 17:34:10|10050.1|10038.1|10047.5|10039.5|10051.3|10039.8|10047.5|10038|0
1733765660000|2024-12-09 17:34:20|10054.4|10042.4|10055.4|10043.4|10056.5|10044.5|10054.4|10042.4|2
1733765670000|2024-12-09 17:34:30|10053.8|10041.8|10053.6|10041.6|10054.8|10043.6|10051.6|10041.6|0
1733765680000|2024-12-09 17:34:40|10053.8|10041.8|10053.8|10041.8|10053.8|10041.8|10053.8|10041.8|0
1733765690000|2024-12-09 17:34:50|10052|10040|10052.5|10040.5|10052.5|10040.5|10052|10040|1
1733765700000|2024-12-09 17:35:00|10052|10040|10052|10040|10052|10040|10052|10040|0
1733765710000|2024-12-09 17:35:10|10054.2|10042.2|10055.5|10043.5|10055.9|10043.9|10054.2|10042.2|0
1733765730000|2024-12-09 17:35:30|10055|10043|10053.5|10041.5|10055.4|10043.4|10053.5|10041.5|0
1733765740000|2024-12-09 17:35:40|10055|10043|10054|10042|10055.4|10043.4|10053.3|10041.3|0
1733765750000|2024-12-09 17:35:50|10053.5|10041.5|10052.5|10040.5|10053.5|10041.5|10052.5|10040.5|0
1733765760000|2024-12-09 17:36:00|10052.3|10040.3|10052.3|10040.3|10052.3|10040.3|10052.3|10040.3|1
1733765770000|2024-12-09 17:36:10|10051.9|10039.9|10052.7|10040.7|10052.7|10040.7|10051.9|10039.9|1
1733765780000|2024-12-09 17:36:20|10052.4|10040.4|10052.4|10040.4|10052.4|10040.4|10052.4|10040.4|0
1733765790000|2024-12-09 17:36:30|10052|10040|10053.5|10041.5|10053.5|10041.5|10052|10040|0
1733765800000|2024-12-09 17:36:40|10053.6|10041.6|10053.6|10041.6|10053.6|10041.6|10053.6|10041.6|0
1733765810000|2024-12-09 17:36:50|10053.9|10041.9|10054.6|10042.6|10054.6|10042.6|10053.9|10041.9|1
1733765820000|2024-12-09 17:37:00|10059.4|10053.4|10064.7|10052.7|10064.7|10053.4|10059.4|10052.2|8
1733765830000|2024-12-09 17:37:10|10065|10053|10063.6|10051.6|10065|10054.2|10062.2|10051.6|0
1733765840000|2024-12-09 17:37:20|10063.5|10051.5|10061.4|10049.4|10063.5|10051.5|10061.4|10049.4|1
1733765860000|2024-12-09 17:37:40|10062.5|10054.5|10062.5|10054.5|10062.5|10054.5|10062.5|10054.5|0
1733765870000|2024-12-09 17:37:50|||||||||1
1733765880000|2024-12-09 17:38:00|10062.9|10054.9|10067.6|10059.6|10068|10059.6|10062.9|10053.2|2
1733765920000|2024-12-09 17:38:40|10067.7|10059.7|10069.8|10061.8|10069.8|10061.8|10067.7|10059.7|1
1733765930000|2024-12-09 17:38:50|10070.3|10064.3|10070.3|10064.3|10070.3|10064.3|10070.3|10064.3|0
1733765940000|2024-12-09 17:39:00|10070.7|10064.7|10074.1|10066.1|10080.1|10068.1|10070.7|10064.7|10
1733765950000|2024-12-09 17:39:10|10078.7|10066.7|10073.1|10067.1|10079.8|10067.8|10073.1|10066.7|0
1733765970000|2024-12-09 17:39:30|10080|10068|10080|10068|10080|10068|10080|10068|0
1733765980000|2024-12-09 17:39:40|10080.2|10068.2|10080.2|10068.2|10080.2|10068.2|10080.2|10068.2|0
1733765990000|2024-12-09 17:39:50|10082|10070|10085.3|10073.3|10085.3|10073.3|10081.8|10069.8|2
1733766000000|2024-12-09 17:40:00|10084.8|10072.8|10084.8|10072.8|10084.8|10072.8|10084.8|10072.8|0
1733766010000|2024-12-09 17:40:10|10083.7|10071.7|10083.6|10071.6|10083.7|10071.7|10083.6|10071.6|0
1733766020000|2024-12-09 17:40:20|10084.6|10072.6|10084.6|10072.6|10084.6|10072.6|10084.6|10072.6|0
1733766030000|2024-12-09 17:40:30|10090.2|10078.2|10090.2|10078.2|10090.2|10078.2|10090.2|10078.2|3
1733766050000|2024-12-09 17:40:50|10082|10070|10082|10070|10082|10070|10082|10070|1
1733766060000|2024-12-09 17:41:00|10084.4|10072.4|10084.9|10072.9|10084.9|10072.9|10084.4|10072.4|1
1733766080000|2024-12-09 17:41:20|10082.9|10070.9|10083.2|10071.2|10083.7|10071.7|10082.9|10070.9|0
1733766120000|2024-12-09 17:42:00|10083.1|10071.1|10080.1|10072.1|10083.1|10072.1|10080.1|10071.1|0
1733766130000|2024-12-09 17:42:10|10079.1|10067.1|10076.9|10064.9|10079.1|10067.1|10076.9|10064.9|1
1733766150000|2024-12-09 17:42:30|10076.4|10064.4|10076.4|10064.4|10076.4|10064.4|10076.4|10064.4|1
1733766200000|2024-12-09 17:43:20|10073.4|10065.4|10073.4|10065.4|10073.4|10065.4|10073.4|10065.4|1
1733766210000|2024-12-09 17:43:30|10073|10065|10072.9|10064.9|10073|10065|10072.9|10064.9|0
1733766220000|2024-12-09 17:43:40|10071.4|10065.4|10078.1|10066.1|10078.1|10066.1|10071.4|10065|5
1733766230000|2024-12-09 17:43:50|10077.4|10065.4|10077.1|10065.1|10077.4|10065.4|10077.1|10065.1|0
1733766290000|2024-12-09 17:44:50|10070.7|10058.7|10071.5|10059.5|10071.5|10059.5|10070.7|10058.7|1
1733766300000|2024-12-09 17:45:00|10071.7|10059.7|10063.4|10051.4|10071.7|10059.7|10063|10051|4
1733766310000|2024-12-09 17:45:10|10063.5|10051.5|10063.5|10051.5|10063.5|10051.5|10063.5|10051.5|0
1733766320000|2024-12-09 17:45:20|10062|10050|10065.1|10053.1|10065.1|10053.1|10061|10049|0
1733766360000|2024-12-09 17:46:00|10064.4|10052.4|10067.3|10055.3|10067.3|10055.3|10064|10052|1
1733766370000|2024-12-09 17:46:10|10069.8|10057.8|10067|10055|10069.9|10057.9|10067|10055|0
1733766410000|2024-12-09 17:46:50|10067.4|10055.4|10067.2|10055.2|10067.4|10055.4|10067|10055|0
1733766420000|2024-12-09 17:47:00|10065.2|10053.2|10065.2|10053.2|10065.2|10053.2|10065.2|10053.2|0
1733766430000|2024-12-09 17:47:10|10065.7|10053.7|10065.4|10053.4|10065.7|10053.7|10065.4|10053.4|0
1733766450000|2024-12-09 17:47:30|10065.2|10053.2|10065.2|10053.2|10065.2|10053.2|10065.2|10053.2|0
1733766490000|2024-12-09 17:48:10|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|0
1733766500000|2024-12-09 17:48:20|10065.1|10053.1|10065.1|10053.1|10065.1|10053.1|10065.1|10053.1|0
1733766510000|2024-12-09 17:48:30|10064.7|10052.7|10065.1|10053.1|10065.1|10053.1|10064.7|10052.7|0
1733766550000|2024-12-09 17:49:10|10065.2|10053.2|10065.2|10053.2|10065.2|10053.2|10065.2|10053.2|0
1733766590000|2024-12-09 17:49:50|10067.8|10055.8|10075.2|10063.2|10075.2|10063.2|10067.8|10055.8|6
1733766610000|2024-12-09 17:50:10|10076.3|10064.3|10074.5|10062.5|10076.3|10064.3|10071.7|10059.7|2
1733766650000|2024-12-09 17:50:50|10077.9|10065.9|10075.1|10063.1|10078.2|10066.2|10073.8|10061.8|13
1733766660000|2024-12-09 17:51:00|10075.8|10063.8|10076.2|10064.2|10076.2|10064.2|10075.8|10063.8|0
1733766670000|2024-12-09 17:51:10|10081.9|10069.9|10074.7|10062.7|10081.9|10069.9|10074.7|10062.7|5
1733766680000|2024-12-09 17:51:20|10074.8|10062.8|10075.7|10063.7|10075.7|10063.7|10073|10061|1
1733766690000|2024-12-09 17:51:30|10074.5|10066.5|10075.9|10063.9|10077.4|10066.5|10074.3|10063.9|2
1733766700000|2024-12-09 17:51:40|10077.1|10065.1|10080.2|10068.2|10080.6|10068.6|10076|10064|1
1733766710000|2024-12-09 17:51:50|10080.6|10068.6|10081|10069|10081|10069|10080.6|10068.6|0
1733766720000|2024-12-09 17:52:00|10080.6|10068.6|10080.6|10068.6|10080.6|10068.6|10080.6|10068.6|1
1733766750000|2024-12-09 17:52:30|10081.3|10069.3|10081.8|10069.8|10081.8|10069.8|10081.3|10069.3|0
1733766760000|2024-12-09 17:52:40|10081.4|10069.4|10081.4|10069.4|10081.4|10069.4|10081.4|10069.4|0
1733766770000|2024-12-09 17:52:50|10080.7|10068.7|10085.7|10073.7|10086.5|10074.5|10080.7|10068.7|1
1733766790000|2024-12-09 17:53:10|10083.6|10071.6|10081.1|10069.1|10083.6|10071.6|10080.5|10068.5|0
1733766810000|2024-12-09 17:53:30|10084.4|10072.4|10085.3|10073.3|10085.3|10073.3|10084.4|10072.4|0
1733766820000|2024-12-09 17:53:40|10084.5|10078.5|10086.8|10078.8|10086.8|10079.3|10084.5|10078.5|1
1733766830000|2024-12-09 17:53:50|10086.3|10080.3|10086.3|10080.3|10086.3|10080.3|10086.3|10080.3|0
1733766850000|2024-12-09 17:54:10|10085.7|10079.7|10086.3|10080.3|10086.3|10080.3|10085.7|10079.7|1
1733766860000|2024-12-09 17:54:20|10086|10080|10088.3|10082.3|10088.3|10082.3|10086|10080|9
1733766870000|2024-12-09 17:54:30|10090.3|10084.3|10086.6|10074.6|10090.3|10084.3|10086.6|10074.6|6
1733766880000|2024-12-09 17:54:40|10085.2|10073.2|10087.8|10075.8|10087.8|10075.8|10085.2|10073.2|0
1733766890000|2024-12-09 17:54:50|10087.3|10079.3|10085.6|10079.6|10087.3|10079.6|10085.6|10079.3|0
1733766900000|2024-12-09 17:55:00|10085.3|10079.3|10088.8|10080.8|10088.8|10080.8|10085.3|10079.3|0
1733766910000|2024-12-09 17:55:10||10082.8||10082.8||10082.8||10082.8|1
1733766920000|2024-12-09 17:55:20|10089.3|10083.3|10088.3|10082.3|10089.3|10083.3|10088.3|10080.9|1
1733766930000|2024-12-09 17:55:30|10089.3|10083.3|10090.3|10084.3|10090.3|10084.3|10089.3|10083.3|2
1733766950000|2024-12-09 17:55:50|10088.7|10080.7|10088.7|10080.7|10089.1|10081.1|10088.7|10080.7|2
1733766970000|2024-12-09 17:56:10|10088.6|10080.6|10088.6|10080.6|10088.6|10080.6|10088.6|10080.6|0
1733766980000|2024-12-09 17:56:20|10089.7|10081.7|10089.7|10081.7|10089.7|10081.7|10089.7|10081.7|0
1733767000000|2024-12-09 17:56:40|10089.6|10081.6|10087.2|10081.2|10089.6|10082.2|10087.2|10081.2|1
1733767060000|2024-12-09 17:57:40|10087|10081|10085.9|10077.9|10087|10081|10085.9|10077.9|1
1733767080000|2024-12-09 17:58:00|10086|10078|10086|10078|10086|10078|10086|10078|0
1733767090000|2024-12-09 17:58:10|10085.9|10077.9|10084.2|10078.2|10085.9|10078.2|10084.2|10077.9|0
1733767100000|2024-12-09 17:58:20|10085.9|10077.9|10085.9|10077.9|10085.9|10077.9|10085.9|10077.9|0
1733767120000|2024-12-09 17:58:40|10086.9|10078.9|10087.3|10079.3|10087.3|10079.3|10086.9|10078.9|0
1733767130000|2024-12-09 17:58:50|10087.4|10079.4|10086.3|10078.3|10088.9|10079.4|10086.2|10076.9|2
1733767140000|2024-12-09 17:59:00|10086.8|10080.8|10087.8|10079.8|10087.8|10080.8|10086.8|10079.8|0
1733767150000|2024-12-09 17:59:10|10088|10082|10088.1|10082.1|10088.4|10082.4|10088|10082|2
1733767160000|2024-12-09 17:59:20|10087.8|10081.8|10090.7|10082.7|10090.7|10083.3|10087.8|10081.8|3
1733767170000|2024-12-09 17:59:30|10091.2|10083.2|10091.2|10083.2|10091.2|10083.2|10091.2|10083.2|0
1733767180000|2024-12-09 17:59:40|10090.8|10082.8|10090.9|10082.9|10090.9|10082.9|10088.7|10082.7|2
1733767190000|2024-12-09 17:59:50|10090.8|10082.8|10089.4|10083.4|10090.8|10084.3|10089.4|10082.8|1
1733767200000|2024-12-09 18:00:00|10090.2|10078.2|10086.3|10078.3|10090.2|10078.3|10086.3|10078.2|2
1733767210000|2024-12-09 18:00:10|10090.3||10090.3||10090.3||10090.3||0
1733767220000|2024-12-09 18:00:20|10090.2|10082.2|10090.2|10082.2|10090.2|10082.2|10090.2|10082.2|2
1733767230000|2024-12-09 18:00:30|10090.3|10082.3|10090.3|10082.3|10090.3|10082.3|10090.3|10082.3|0
1733767240000|2024-12-09 18:00:40|10090.8|10078.8|10090.6|10082.6|10090.8|10082.6|10089.7|10078.8|0
1733767250000|2024-12-09 18:00:50|10092.1|10080.1|10092.1|10080.1|10092.1|10080.1|10092.1|10080.1|0
1733767260000|2024-12-09 18:01:00|10091.9|10079.9|10076.2|10070.2|10091.9|10079.9|10075.9|10069.7|6
1733767270000|2024-12-09 18:01:10|10077.9|10069.9|10081.2|10069.2|10081.2|10071.6|10077.9|10069.2|1
1733767280000|2024-12-09 18:01:20|10080.7|10072.7|10086|10074|10086|10075.8|10080.7|10072.7|1
1733767290000|2024-12-09 18:01:30|10086.6|10074.6|10086.2|10074.2|10088|10076|10086.2|10074.2|1
1733767300000|2024-12-09 18:01:40|10086|10078|10089.3|10081.3|10089.3|10081.3|10086|10074.6|3
1733767320000|2024-12-09 18:02:00|10089.2|10081.2|10088.8|10080.8|10089.2|10083.2|10088.2|10080.7|1
1733767340000|2024-12-09 18:02:20|10088.4|10080.4|10100.9|10088.9|10102.8|10092.9|10088.4|10079.9|11
1733767350000|2024-12-09 18:02:30|10101.3|10089.3|10097.3|10089.3|10101.3|10089.3|10096.4|10086.4|1
1733767360000|2024-12-09 18:02:40|10098.9|10086.9|10098.9|10086.9|10098.9|10086.9|10098.9|10086.9|0
1733767370000|2024-12-09 18:02:50|10097|10091|10096|10088|10098.7|10092|10095.8|10083.9|6
1733767380000|2024-12-09 18:03:00|10096.3|10084.3|10098.6|10086.6|10098.6|10086.6|10096.3|10084.3|1
1733767390000|2024-12-09 18:03:10|10098.9|10086.9|10099.1|10091.1|10099.7|10091.1|10098.7|10086.9|1
1733767410000|2024-12-09 18:03:30|10098.9|10090.9|10095.8|10083.8|10098.9|10090.9|10095.8|10083.8|2
1733767430000|2024-12-09 18:03:50|10096.6|10088.6|10103.4|10091.4|10103.4|10091.4|10096.6|10087.8|2
1733767440000|2024-12-09 18:04:00|10103.3|10091.3|10107.4|10095.4|10107.4|10096.3|10101.8|10091.3|1
1733767450000|2024-12-09 18:04:10|10107.7|10095.7|10114.5|10102.5|10114.5|10102.5|10107.7|10095.7|2
1733767460000|2024-12-09 18:04:20|10118.4|10106.4|10118.5|10106.5|10119.5|10107.5|10110.3|10102|3
1733767470000|2024-12-09 18:04:30|10117|10109|10112.2|10100.2|10117|10109|10112.2|10100.2|4
1733767490000|2024-12-09 18:04:50|10111.8|10099.8|10113.3|10101.3|10113.3|10101.3|10111.8|10099.8|0
1733767500000|2024-12-09 18:05:00|10113.8|10101.8|10111.9|10099.9|10113.8|10101.8|10111.9|10099.9|0
1733767510000|2024-12-09 18:05:10|10108.4|10096.4|10107|10095|10108.4|10096.4|10105.5|10093.5|2
1733767530000|2024-12-09 18:05:30|10107.5|10095.5|10099|10087|10107.5|10095.5|10097.3|10085.3|2
1733767540000|2024-12-09 18:05:40|10102.7|10090.7|10099.3|10087.3|10105.5|10093.5|10099.3|10087.3|4
1733767550000|2024-12-09 18:05:50|10098.9|10086.9|10097.8|10085.8|10098.9|10086.9|10097.8|10085.8|0
1733767560000|2024-12-09 18:06:00|10096|10084|10090.4|10078.4|10096|10084|10090.4|10078.4|0
1733767570000|2024-12-09 18:06:10|10091.4|10079.4|10092.3|10080.3|10092.3|10080.3|10091.4|10079.4|1
1733767580000|2024-12-09 18:06:20|10093|10081|10089.3|10077.3|10093|10081|10089.3|10077.3|3
1733767590000|2024-12-09 18:06:30|10090|10078|10083.2|10071.2|10090.3|10078.3|10083.2|10071.2|2
1733767600000|2024-12-09 18:06:40|10083.6|10071.6|10086.7|10074.7|10086.7|10074.7|10083.6|10071.6|0
1733767610000|2024-12-09 18:06:50|10084.8|10072.8|10083.6|10071.6|10085.6|10073.6|10083.4|10071.4|0
1733767620000|2024-12-09 18:07:00|10083.5|10071.5|10083.1|10071.1|10083.8|10071.8|10083.1|10071.1|1
1733767630000|2024-12-09 18:07:10|10084.6|10072.6|10084.7|10072.7|10084.7|10072.7|10084.5|10072.5|0
1733767640000|2024-12-09 18:07:20|10084.1|10072.1|10084.1|10072.1|10084.1|10072.1|10084.1|10072.1|0
1733767650000|2024-12-09 18:07:30|10084|10072|10076.5|10064.5|10084|10072|10076.5|10064.5|3
1733767660000|2024-12-09 18:07:40|10077.2|10065.2|10080|10068|10080|10068|10076|10064|0
1733767670000|2024-12-09 18:07:50|10079.6|10067.6|10078.1|10066.1|10079.6|10067.6|10078.1|10066.1|0
1733767680000|2024-12-09 18:08:00|10078.6|10066.6|10076.2|10064.2|10079.5|10067.5|10075.8|10063.8|0
1733767690000|2024-12-09 18:08:10|10076|10064|10075.5|10063.5|10076|10064|10075.5|10063.5|0
1733767700000|2024-12-09 18:08:20|10075.3|10063.3|10076.9|10064.9|10076.9|10064.9|10075.3|10063.3|1
1733767710000|2024-12-09 18:08:30|10079.5|10067.5|10080.7|10068.7|10080.7|10068.7|10079.5|10067.5|3
1733767720000|2024-12-09 18:08:40|10081.1|10069.1|10080.7|10068.7|10081.1|10069.1|10080.7|10068.7|0
1733767730000|2024-12-09 18:08:50|10077.6|10069.6|10075.8|10063.8|10077.6|10069.6|10075.8|10063.8|1
1733767740000|2024-12-09 18:09:00|10073.1|10065.1|10069.3|10057.3|10073.1|10065.1|10068.4|10057.1|1
1733767760000|2024-12-09 18:09:20|10070.1|10058.1|10071.3|10059.3|10071.3|10059.3|10070.1|10058.1|0
1733767770000|2024-12-09 18:09:30|10071.2|10059.2|10067.6|10055.6|10071.2|10059.2|10067.6|10055.6|2
1733767780000|2024-12-09 18:09:40|10067.8|10055.8|10067.2|10055.2|10067.8|10055.8|10065.1|10053.1|0
1733767790000|2024-12-09 18:09:50|10066.7|10054.7|10064.2|10052.2|10067.2|10055.2|10064.2|10052.2|0
1733767800000|2024-12-09 18:10:00|10065.1|10053.1|10066.5|10054.5|10066.5|10054.5|10065.1|10053.1|2
1733767830000|2024-12-09 18:10:30|10066.2|10054.2|10066.2|10054.2|10066.2|10054.2|10066.2|10054.2|2
1733767840000|2024-12-09 18:10:40|10064.7|10056.7|10064.7|10056.7|10064.7|10056.7|10064.7|10056.7|0
1733767850000|2024-12-09 18:10:50|10065.2|10057.2|10065.2|10057.2|10065.2|10057.2|10065.2|10057.2|0
1733767860000|2024-12-09 18:11:00|10069.1|10057.1|10064.9|10056.9|10069.1|10057.1|10064.9|10056.9|0
1733767870000|2024-12-09 18:11:10|10064.1|10056.1|10063.6|10057.6|10064.2|10057.6|10062.6|10056.1|2
1733767890000|2024-12-09 18:11:30|10063.9|10057.9|10065.4|10053.4|10066.2|10058.2|10063.9|10052.8|4
1733767900000|2024-12-09 18:11:40|10065.1|10053.1|10064.2|10052.2|10065.1|10053.1|10063.8|10051.8|0
1733767910000|2024-12-09 18:11:50|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|0
1733767920000|2024-12-09 18:12:00|10063.6|10051.6|10063.1|10051.1|10063.6|10051.6|10063.1|10051.1|0
1733767930000|2024-12-09 18:12:10|10062.6|10050.6|10062.9|10050.9|10062.9|10050.9|10062.6|10050.6|0
1733767940000|2024-12-09 18:12:20|10062.2|10050.2|10058.9|10046.9|10062.9|10050.9|10058.9|10046.9|0
1733767950000|2024-12-09 18:12:30|10058.2|10046.2|10061.4|10049.4|10062.2|10050.2|10057.7|10045.7|3
1733767960000|2024-12-09 18:12:40|10061.6|10049.6|10064.8|10052.8|10064.8|10052.8|10061.6|10049.6|0
1733767970000|2024-12-09 18:12:50|10064.4|10052.4|10064.1|10052.1|10064.4|10052.4|10064.1|10052.1|0
1733767990000|2024-12-09 18:13:10|10065.8|10053.8|10064.7|10052.7|10065.8|10053.8|10064.7|10052.7|2
1733768000000|2024-12-09 18:13:20|10063.3|10051.3|10058.1|10046.1|10063.3|10051.3|10058.1|10046.1|1
1733768010000|2024-12-09 18:13:30|10058.5|10046.5|10058.3|10046.3|10058.5|10046.5|10058.1|10046.1|3
1733768020000|2024-12-09 18:13:40|10058.5|10046.5|10058.5|10046.5|10058.5|10046.5|10058.5|10046.5|0
1733768040000|2024-12-09 18:14:00|10058.3|10046.3|10058.4|10046.4|10058.4|10046.4|10058.3|10046.3|0
1733768050000|2024-12-09 18:14:10|10058.6|10046.6|10058.6|10046.6|10058.6|10046.6|10058.6|10046.6|0
1733768060000|2024-12-09 18:14:20|10059.3|10047.3|10062.8|10050.8|10063.3|10051.3|10059.3|10047.3|0
1733768070000|2024-12-09 18:14:30|10061.6|10049.6|10071.2|10059.2|10072|10060|10060.7|10048.7|2
1733768080000|2024-12-09 18:14:40|10072.7|10060.7|10077.9|10065.9|10077.9|10065.9|10072.7|10060.7|1
1733768090000|2024-12-09 18:14:50|10080.1|10068.1|10081.8|10069.8|10082.6|10070.6|10080.1|10068.1|0
1733768100000|2024-12-09 18:15:00|10081.6|10069.6|10077.6|10065.6|10081.6|10069.6|10077.6|10065.6|1
1733768110000|2024-12-09 18:15:10|10077.2|10065.2|10078.8|10066.8|10079.6|10067.6|10077.2|10065.2|0
1733768120000|2024-12-09 18:15:20|10081.4|10069.4|10082.4|10070.4|10082.8|10070.8|10081.4|10069.4|12
1733768130000|2024-12-09 18:15:30|10081|10069|10084|10072|10085.1|10073.1|10079.6|10067.6|1
1733768150000|2024-12-09 18:15:50|10083.6|10071.6|10084.7|10072.7|10084.7|10072.7|10083.4|10071.4|0
1733768170000|2024-12-09 18:16:10|10084.3|10072.3|10083.1|10071.1|10084.3|10072.3|10083.1|10071.1|0
1733768190000|2024-12-09 18:16:30|10083.2|10071.2|10083.2|10071.2|10083.2|10071.2|10083.2|10071.2|0
1733768220000|2024-12-09 18:17:00|10081.3|10069.3|10081.3|10069.3|10081.3|10069.3|10081.3|10069.3|0
1733768290000|2024-12-09 18:18:10|10082.1|10070.1|10083.4|10071.4|10083.4|10071.4|10082.1|10070.1|0
1733768310000|2024-12-09 18:18:30|10083.3|10071.3|10083.3|10071.3|10083.3|10071.3|10083.3|10071.3|0
1733768320000|2024-12-09 18:18:40|10082.8|10074.8|10083|10075|10083|10075|10082.8|10074.8|0
1733768350000|2024-12-09 18:19:10|10083.2|10075.2|10083.2|10075.2|10083.2|10075.2|10083.2|10075.2|0
1733768360000|2024-12-09 18:19:20|10082.9|10076.9|10082.9|10076.9|10082.9|10076.9|10082.9|10076.9|0
1733768370000|2024-12-09 18:19:30|10082.8|10076.8|10082.8|10076.8|10082.8|10076.8|10082.8|10076.8|0
1733768390000|2024-12-09 18:19:50|||||||||1
1733768400000|2024-12-09 18:20:00|10088.9|10076.9|10090.2|10078.2|10091|10079|10088.9|10076.9|2
1733768410000|2024-12-09 18:20:10|10089.2|10077.2|10089.2|10077.2|10089.2|10077.2|10089.2|10077.2|2
1733768420000|2024-12-09 18:20:20|10086.7|10078.7|10090.9|10078.9|10090.9|10081.8|10086.7|10077|1
1733768430000|2024-12-09 18:20:30|10090.7|10078.7|10090.7|10078.7|10090.7|10078.7|10090.7|10078.7|0
1733768440000|2024-12-09 18:20:40|10089.5|10077.5|10086.2|10078.2|10089.5|10078.4|10086.2|10077.2|1
1733768450000|2024-12-09 18:20:50|10085.8|10077.8|10085.7|10077.7|10085.8|10077.8|10085.7|10077.7|0
1733768470000|2024-12-09 18:21:10|10086.4|10078.4|10092.9|10084.9|10092.9|10086.6|10086.4|10078.4|5
1733768480000|2024-12-09 18:21:20|10091.3|10085.3|10091.4|10083.4|10092.5|10085.3|10091.3|10083.4|1
1733768490000|2024-12-09 18:21:30|10091.1|10083.1|10096.8|10090.8|10096.8|10090.8|10091.1|10083.1|3
1733768500000|2024-12-09 18:21:40|10104.4|10092.4|10102.6|10094.6|10104.4|10096.3|10102.3|10092.4|0
1733768510000|2024-12-09 18:21:50|10101.9|10093.9|10101.3|10095.3|10101.9|10095.3|10101.3|10093.8|0
1733768550000|2024-12-09 18:22:30|10101.8|10093.8|10099.8|10091.8|10101.8|10095.1|10099.1|10089.5|5
1733768560000|2024-12-09 18:22:40|10099.1|10091.1|10095.3|10083.3|10099.1|10091.1|10092.7|10082.2|3
1733768570000|2024-12-09 18:22:50|10094.5|10082.5|10091.3|10083.3|10094.5|10083.3|10091.3|10082.5|0
1733768580000|2024-12-09 18:23:00|10091.1|10083.1|10088.8|10082.8|10091.1|10083.4|10088.8|10082.8|0
1733768590000|2024-12-09 18:23:10|10092.5|10080.5|10092.5|10080.5|10092.5|10080.5|10092.5|10080.5|1
1733768600000|2024-12-09 18:23:20|10093.4|10081.4|10093.8|10081.8|10093.8|10081.8|10093.4|10081.4|0
1733768610000|2024-12-09 18:23:30|10093.9|10081.9|10093.9|10081.9|10093.9|10081.9|10093.9|10081.9|0
1733768620000|2024-12-09 18:23:40|10093.8|10081.8|10093.8|10081.8|10093.8|10081.8|10093.8|10081.8|0
1733768630000|2024-12-09 18:23:50|10094.5|10082.5|10097.4|10085.4|10097.8|10085.8|10094.5|10082.5|0
1733768640000|2024-12-09 18:24:00|10099.9|10087.9|10100.8|10088.8|10101|10089|10099.8|10087.8|2
1733768650000|2024-12-09 18:24:10|10100.4|10088.4|10098.5|10086.5|10100.4|10088.4|10098.5|10086.5|0
1733768660000|2024-12-09 18:24:20|10100.1|10088.1|10100.3|10088.3|10100.3|10088.3|10100.1|10088.1|0
1733768670000|2024-12-09 18:24:30|10099.9|10087.9|10099.2|10087.2|10099.9|10087.9|10099.2|10087.2|0
1733768680000|2024-12-09 18:24:40|10099.5|10087.5|10099.4|10087.4|10099.5|10087.5|10098.8|10086.8|0
1733768690000|2024-12-09 18:24:50|10098.7|10086.7|10098.7|10086.7|10098.7|10086.7|10098.7|10086.7|0
1733768700000|2024-12-09 18:25:00|10098.5|10086.5|10099.6|10087.6|10099.6|10087.6|10098.5|10086.5|0
1733768710000|2024-12-09 18:25:10|10098|10090|10099.6|10087.6|10099.8|10090|10098|10087.6|0
1733768730000|2024-12-09 18:25:30|10097.4|10085.4|10096.8|10084.8|10097.4|10085.4|10096.8|10084.8|1
1733768740000|2024-12-09 18:25:40|10097.9|10085.9|10094.1|10086.1|10098.2|10086.2|10093.8|10084.6|0
1733768750000|2024-12-09 18:25:50|10097.5|10085.5|10097.5|10085.5|10097.5|10085.5|10097.1|10085.1|1
1733768760000|2024-12-09 18:26:00|10097.6|10085.6|10098.4|10086.4|10098.4|10086.4|10097.6|10085.6|2
1733768770000|2024-12-09 18:26:10|10098.6|10086.6|10098|10086|10098.6|10086.6|10098|10086|0
1733768800000|2024-12-09 18:26:40|10097.6|10085.6|10095.5|10087.5|10097.6|10088|10095.5|10085.6|0
1733768810000|2024-12-09 18:26:50|10095.9|10087.9|10095.9|10087.9|10095.9|10087.9|10095.9|10087.9|0
1733768820000|2024-12-09 18:27:00|10096|10088|10097.2|10089.2|10097.2|10089.2|10096|10088|1
1733768840000|2024-12-09 18:27:20|10095.7|10089.7|10097.6|10089.6|10098|10090|10095.7|10089.6|2
1733768850000|2024-12-09 18:27:30|10097|10091|10106.6|10094.6|10106.6|10094.6|10097|10089.2|0
1733768860000|2024-12-09 18:27:40|10106.3|10094.3|10108.6|10100.6|10108.6|10100.6|10105.9|10093.9|5
1733768880000|2024-12-09 18:28:00|10107.5|10095.5|10109.2|10097.2|10110.2|10100.5|10107.5|10095.5|3
1733768890000|2024-12-09 18:28:10|10108.8|10096.8|10109.3|10097.3|10110|10100.6|10104.6|10096.6|2
1733768900000|2024-12-09 18:28:20|10109.6|10097.6|10106.4|10098.4|10109.6|10098.4|10106.4|10097.3|0
1733768910000|2024-12-09 18:28:30|10106.8|10098.8|10102.8|10090.8|10106.8|10098.8|10102.8|10090.8|1
1733768920000|2024-12-09 18:28:40|10102.2|10090.2|10099.8|10091.8|10102.4|10092.8|10099.8|10089.4|3
1733768930000|2024-12-09 18:28:50|10100|10092|10098.5|10090.5|10100.4|10092.4|10098.5|10090.5|2
1733768940000|2024-12-09 18:29:00|10098.1|10090.1|10096.5|10084.5|10098.4|10090.1|10096.1|10084.1|2
1733768950000|2024-12-09 18:29:10|10096.4|10084.4|10097.1|10085.1|10097.1|10085.1|10096.4|10084.4|5
1733768960000|2024-12-09 18:29:20|10097.5|10085.5|10097.5|10085.5|10097.5|10085.5|10097.5|10085.5|4
1733768970000|2024-12-09 18:29:30|10096|10084|10090.4|10082.4|10097.5|10085.7|10090.4|10082.4|2
1733768980000|2024-12-09 18:29:40|10090.3|10082.3|10091.1|10079.1|10091.5|10082.3|10090.3|10079|1
1733768990000|2024-12-09 18:29:50|10086.5|10080.5|10099.1|10091.1|10101.6|10091.3|10083.3|10077|12
1733823910000|2024-12-10 09:45:10|10225.8|10213.8|10232.2|10220.2|10233.6|10221.6|10223.8|10211.8|6
1733823920000|2024-12-10 09:45:20|10234|10222|10237.3|10225.3|10237.3|10225.3|10232.9|10220.9|0
1733823930000|2024-12-10 09:45:30|10236.9|10224.9|10237.4|10225.4|10237.5|10225.5|10231.7|10219.7|4
1733823940000|2024-12-10 09:45:40|10238.2|10226.2|10237.5|10225.5|10238.5|10226.5|10237|10225|5
1733823950000|2024-12-10 09:45:50|10237.2|10225.2|10242.8|10230.8|10242.8|10230.8|10237|10225|6
1733823960000|2024-12-10 09:46:00|10242.7|10230.7|10271.6|10259.6|10271.6|10259.6|10241.5|10229.6|13
1733823970000|2024-12-10 09:46:10|10272|10260|10271.9|10259.9|10273.7|10261.7|10261.9|10249.9|9
1733823980000|2024-12-10 09:46:20|10272.2|10260.2|10268.2|10256.2|10273.2|10264.2|10265.8|10253.8|4
1733823990000|2024-12-10 09:46:30|10268.5|10256.5|10278.2|10266.2|10278.2|10266.2|10268.2|10256.2|4
1733824000000|2024-12-10 09:46:40|10281.2|10269.2|10276.3|10264.3|10281.6|10273.4|10276.3|10264.3|1
1733824010000|2024-12-10 09:46:50|10276.6|10264.6|10277.3|10265.3|10278.7|10266.7|10273.4|10261.4|4
1733824020000|2024-12-10 09:47:00|10276.2|10264.2|10265.1|10253.1|10276.6|10264.6|10264.3|10252.3|4
1733824030000|2024-12-10 09:47:10|10262.8|10250.8|10257.2|10245.2|10263.3|10251.3|10257.2|10245.2|2
1733824040000|2024-12-10 09:47:20|10259.3|10247.3|10276.4|10264.4|10276.4|10264.4|10259.3|10247.3|4
1733824050000|2024-12-10 09:47:30|10276.2|10264.2|10270|10258|10276.2|10264.2|10270|10258|0
1733824060000|2024-12-10 09:47:40|10270.7|10258.7|10273|10261|10273|10261|10270.7|10258.7|3
1733824070000|2024-12-10 09:47:50|10277.4|10265.4|10284.5|10272.5|10285|10273|10277.4|10265.4|7
1733824080000|2024-12-10 09:48:00|10284.6|10272.6|10303.7|10291.7|10304.7|10292.7|10284.6|10272.6|8
1733824090000|2024-12-10 09:48:10|10301.9|10289.9|10317|10305|10319.9|10313.4|10296.2|10284.2|10
1733824100000|2024-12-10 09:48:20|10315.8|10303.8|10304.5|10292.5|10318.3|10306.3|10304.5|10292.5|6
1733824110000|2024-12-10 09:48:30|10304.4|10292.4|10311.6|10299.6|10327.9|10315.9|10304|10292|33
1733824120000|2024-12-10 09:48:40|10308.3|10296.3|10290.3|10284.3|10308.3|10296.3|10290.3|10284.3|5
1733824130000|2024-12-10 09:48:50|10290.1|10284.1|10305.7|10293.7|10307|10295|10290.1|10282.8|4
1733824140000|2024-12-10 09:49:00|10306.1|10294.1|10300.4|10288.4|10306.1|10294.1|10299.7|10287.7|1
1733824150000|2024-12-10 09:49:10|10300.3|10288.3|10300.3|10288.3|10300.3|10288.3|10300.3|10288.3|0
1733824170000|2024-12-10 09:49:30|10300.4|10288.4|10309.6|10297.6|10309.6|10297.6|10298.8|10286.8|1
1733824180000|2024-12-10 09:49:40|10308.3|10296.3|10312.6|10300.6|10312.6|10300.6|10304.5|10292.5|2
1733824190000|2024-12-10 09:49:50|10312.4|10300.4|10297|10285|10312.6|10300.6|10297|10285|4
1733824200000|2024-12-10 09:50:00|10297.2|10285.2|10307.3|10295.3|10309.1|10297.1|10297.2|10285.2|3
1733824210000|2024-12-10 09:50:10|10311.1|10299.1|10311.3|10299.3|10311.9|10299.9|10311.1|10299.1|2
1733824220000|2024-12-10 09:50:20|10315|10303|10321.5|10309.5|10321.9|10309.9|10314.6|10302.6|2
1733824230000|2024-12-10 09:50:30|10322.7|10310.7|10322.5|10310.5|10323.1|10311.1|10322.4|10310.4|2
1733824240000|2024-12-10 09:50:40|10323.6|10311.6|10326.7|10314.7|10326.7|10314.7|10323.6|10311.6|2
1733824250000|2024-12-10 09:50:50|10326.6|10314.6|10319.1|10311.1|10329.6|10320.1|10319.1|10310.9|3
1733824260000|2024-12-10 09:51:00|10322.2|10310.2|10327.7|10315.7|10329.1|10317.1|10322.2|10310.2|7
1733824270000|2024-12-10 09:51:10|10327.2|10315.2|10351.4|10339.4|10351.4|10339.4|10325.2|10313.2|3
1733824280000|2024-12-10 09:51:20|10351.3|10339.3|10350.2|10338.2|10359.7|10347.7|10342.9|10330.9|29
1733824290000|2024-12-10 09:51:30|10350.1|10338.1|10346.9|10334.9|10350.1|10338.1|10346.9|10334.9|0
1733824300000|2024-12-10 09:51:40|10348.7|10336.7|10356.3|10344.3|10359.3|10347.3|10334.2|10322.2|9
1733824310000|2024-12-10 09:51:50|10350.5|10338.5|10338.8|10326.8|10350.5|10338.5|10338.8|10326.8|0
1733824320000|2024-12-10 09:52:00|10338.5|10326.5|10339.1|10327.1|10339.1|10327.1|10337.5|10325.5|0
1733824330000|2024-12-10 09:52:10|10340|10328|10340|10328|10340|10328|10340|10328|0
1733824340000|2024-12-10 09:52:20|10343.5|10331.5|10340.9|10328.9|10343.6|10331.6|10338|10326|8
1733824350000|2024-12-10 09:52:30|10343.3|10331.3|10345.9|10333.9|10362.6|10350.6|10343.3|10331.3|11
1733824360000|2024-12-10 09:52:40|10346|10334|10337.1|10325.1|10349.9|10337.9|10337.1|10325.1|5
1733824370000|2024-12-10 09:52:50|10339.1|10327.1|10342|10330|10348.1|10336.1|10339.1|10327.1|3
1733824380000|2024-12-10 09:53:00|10334.6|10322.6|10346.6|10334.6|10346.6|10334.6|10334.3|10322.3|11
1733824390000|2024-12-10 09:53:10|10346.8|10334.8|10348.3|10336.3|10348.3|10336.3|10346.8|10334.8|0
1733824400000|2024-12-10 09:53:20|10347.4|10335.4|10337.8|10325.8|10347.4|10335.4|10337.8|10325.8|4
1733824410000|2024-12-10 09:53:30|10335.1|10323.1|10329.1|10317.1|10335.1|10323.1|10329.1|10317.1|1
1733824420000|2024-12-10 09:53:40|10324.9|10312.9|10320.4|10308.4|10324.9|10312.9|10320.4|10308.4|0
1733824430000|2024-12-10 09:53:50|10320.3|10308.3|10280.2|10268.2|10320.3|10308.3|10280.2|10268.2|3
1733824440000|2024-12-10 09:54:00|10275.5|10263.5|10279.8|10267.8|10279.8|10267.8|10273.6|10261.6|5
1733824450000|2024-12-10 09:54:10|10277.7|10265.7|10271.9|10259.9|10280|10268|10271.9|10259.9|0
1733824460000|2024-12-10 09:54:20|10274.2|10262.2|10274.2|10262.2|10275.7|10263.7|10272.7|10260.7|1
1733824470000|2024-12-10 09:54:30|10275.2|10263.2|10275.2|10263.2|10275.2|10263.2|10275.2|10263.2|0
1733824480000|2024-12-10 09:54:40|10274.4|10262.4|10279.2|10267.2|10279.5|10267.5|10274.4|10262.4|2
1733824490000|2024-12-10 09:54:50|10280|10268|10273.9|10261.9|10280.2|10268.2|10273.5|10261.5|1
1733824500000|2024-12-10 09:55:00|10273.7|10261.7|10279.9|10267.9|10282.8|10270.8|10273.7|10261.7|2
1733824510000|2024-12-10 09:55:10|10280.5|10268.5|10273.6|10261.6|10280.5|10270.5|10272.7|10260.7|1
1733824530000|2024-12-10 09:55:30|10273.2|10261.2|10273.2|10261.2|10273.2|10261.2|10273.2|10261.2|0
1733824540000|2024-12-10 09:55:40|10272.5|10260.5|10281.1|10269.1|10282.2|10270.2|10258.4|10246.4|4
1733824550000|2024-12-10 09:55:50|10281.4|10269.4|10273.9|10261.9|10281.4|10269.4|10273.9|10261.9|1
1733824560000|2024-12-10 09:56:00|10273.2|10261.2|10260.3|10248.3|10273.2|10261.2|10260.3|10248.3|1
1733824570000|2024-12-10 09:56:10|10259.7|10247.7|10252.5|10240.5|10260.3|10248.3|10252.5|10240.5|5
1733824580000|2024-12-10 09:56:20|10249.6|10241.6|10250.3|10242.3|10252.7|10242.3|10249.1|10239.8|1
1733824590000|2024-12-10 09:56:30|10250.4|10242.4|10252.7|10240.7|10252.7|10242.4|10250.4|10240.2|1
1733824600000|2024-12-10 09:56:40|10255.1|10243.1|10248.4|10240.4|10255.1|10243.1|10248.4|10239.1|1
1733824610000|2024-12-10 09:56:50|10248.5|10240.5|10251.3|10239.3|10252.2|10240.5|10248.5|10239.1|3
1733824620000|2024-12-10 09:57:00|10253.2|10241.2|10255.7|10243.7|10255.7|10243.7|10248.1|10240.1|1
1733824630000|2024-12-10 09:57:10|10257.1|10245.1|10255.2|10243.2|10257.1|10245.1|10255.2|10243.2|0
1733824640000|2024-12-10 09:57:20|10255.8|10243.8|10253.3|10241.3|10258.2|10246.2|10248.3|10240.3|5
1733824650000|2024-12-10 09:57:30|10253|10241|10252.6|10240.6|10253.3|10241.3|10251.5|10239.5|0
1733824660000|2024-12-10 09:57:40|10248.6|10234.1|10246.1|10234.1|10248.6|10234.1|10246.1|10234.1|1
1733824670000|2024-12-10 09:57:50|10249.8|10237.8|10256.8|10244.8|10261.2|10249.2|10249.8|10237.8|4
1733824680000|2024-12-10 09:58:00|10257.7|10245.7|10257.6|10245.6|10260.6|10248.6|10256.8|10244.8|1
1733824690000|2024-12-10 09:58:10|10258.1|10246.1|10257.8|10245.8|10260.3|10248.3|10255.5|10243.5|4
1733824700000|2024-12-10 09:58:20|10257.2|10245.2|10256.1|10244.1|10257.6|10245.6|10256.1|10244.1|0
1733824720000|2024-12-10 09:58:40|10253.9|10241.9|10255|10243|10257.8|10245.8|10252.2|10240.2|3
1733824740000|2024-12-10 09:59:00|10253.9|10241.9|10255.1|10243.1|10255.5|10243.5|10247.7|10235.7|2
1733824750000|2024-12-10 09:59:10|10254.8|10242.8|10241.8|10233.8|10254.8|10242.8|10241.8|10233.8|1
1733824760000|2024-12-10 09:59:20|10242.2|10234.2|10243|10231|10245.1|10234.3|10242.2|10230.6|3
1733824770000|2024-12-10 09:59:30|10243.3|10231.3|10242|10230|10243.3|10231.3|10242|10230|0
1733824780000|2024-12-10 09:59:40|10242.3|10230.3|10245.2|10233.2|10245.2|10233.2|10241.5|10229.5|2
1733824790000|2024-12-10 09:59:50|10244.8|10232.8|10244.3|10232.3|10244.8|10232.8|10242.3|10230.3|2
1733824800000|2024-12-10 10:00:00|10246.5|10234.5|10242.5|10230.5|10263.9|10251.9|10240.3|10228.3|9
1733824810000|2024-12-10 10:00:10|10245.8|10233.8|10251.2|10239.2|10251.5|10239.5|10245.8|10233.8|2
1733824820000|2024-12-10 10:00:20|10252.3|10240.3|10244.2|10232.2|10252.3|10240.3|10244.2|10232.2|1
1733824830000|2024-12-10 10:00:30|10243.5|10231.5|10245.2|10233.2|10246.2|10234.2|10243.5|10231.5|0
1733824840000|2024-12-10 10:00:40|10244.8|10232.8|10243.4|10231.4|10244.8|10232.8|10241.9|10229.9|2
1733824850000|2024-12-10 10:00:50|10242.4|10230.4|10193.4|10181.4|10242.4|10230.4|10185.4|10173.4|8
1733824860000|2024-12-10 10:01:00|10198.5|10186.5|10184.2|10172.2|10199.4|10187.4|10179|10167|2
1733824870000|2024-12-10 10:01:10|10183.7|10171.7|10176.7|10164.7|10185.1|10173.1|10175.5|10163.5|4
1733824880000|2024-12-10 10:01:20|10176.4|10164.4|10176.6|10164.6|10179.8|10167.8|10174.8|10162.8|7
1733824890000|2024-12-10 10:01:30|10176.5|10164.5|10174.8|10162.8|10178.1|10166.6|10174.3|10162.6|5
1733824900000|2024-12-10 10:01:40|10173.4|10161.4|10195.5|10187.5|10199.1|10188|10173.4|10161.4|7
1733824910000|2024-12-10 10:01:50|10193.4|10181.4|10213.9|10201.9|10213.9|10201.9|10193.3|10181.3|5
1733824920000|2024-12-10 10:02:00|10213.8|10201.8|10220.8|10208.8|10221.2|10209.2|10213.8|10201.8|4
1733824930000|2024-12-10 10:02:10|10219.9|10207.9|10219.2|10207.2|10221.9|10209.9|10216.1|10204.1|1
1733824940000|2024-12-10 10:02:20|10218.2|10206.2|10218.7|10206.7|10219.2|10207.2|10217.7|10205.7|0
1733824950000|2024-12-10 10:02:30|10225.6|10213.6|10240.5|10228.5|10241.3|10229.3|10225.6|10213.6|5
1733824960000|2024-12-10 10:02:40|10241.4|10229.4|10243.4|10231.4|10243.4|10231.4|10241.4|10229.4|1
1733824970000|2024-12-10 10:02:50|10244.3|10232.3|10246.3|10234.3|10246.3|10234.3|10244.3|10232.3|1
1733824980000|2024-12-10 10:03:00|10246.2|10234.2|10246.8|10234.8|10246.8|10234.8|10246.2|10234.2|1
1733824990000|2024-12-10 10:03:10|10246.7|10234.7|10250.3|10238.3|10250.3|10238.3|10246.7|10234.7|2
1733825000000|2024-12-10 10:03:20|10251.7|10239.7|10249.9|10237.9|10251.7|10239.7|10249.9|10237.9|1
1733825010000|2024-12-10 10:03:30|10254.4|10242.4|10252.2|10240.2|10258.8|10246.8|10252.2|10240.2|5
1733825020000|2024-12-10 10:03:40|10253.7|10241.7|10256|10244|10256|10244|10252.7|10240.7|0
1733825030000|2024-12-10 10:03:50|10257.1|10245.1|10259|10247|10259|10247|10257.1|10245.1|0
1733825040000|2024-12-10 10:04:00|10259.7|10247.7|10261.4|10249.4|10261.8|10249.8|10259.5|10247.5|1
1733825050000|2024-12-10 10:04:10|10258.5|10246.5|10252.8|10240.8|10258.5|10246.5|10252.1|10240.1|2
1733825060000|2024-12-10 10:04:20|10253.4|10241.4|10249.1|10237.1|10254.2|10242.2|10245.1|10233.1|2
1733825070000|2024-12-10 10:04:30|10250.6|10238.6|10267.2|10255.2|10267.3|10255.3|10250.3|10238.3|4
1733825080000|2024-12-10 10:04:40|10267.6|10255.6|10268.6|10256.6|10268.6|10256.6|10267.6|10255.6|0
1733825090000|2024-12-10 10:04:50|10268.4|10256.4|10254.6|10242.6|10268.4|10256.4|10249.9|10237.9|6
1733825100000|2024-12-10 10:05:00|10254.4|10242.4|10240.8|10228.8|10254.4|10242.4|10236.6|10224.6|3
1733825110000|2024-12-10 10:05:10|10242.3|10230.3|10251.2|10239.2|10251.2|10239.2|10242.3|10230.3|0
1733825120000|2024-12-10 10:05:20|10253.5|10241.5|10254.4|10242.4|10254.4|10242.4|10253.5|10241.5|0
1733825130000|2024-12-10 10:05:30|10254.6|10242.6|10271.4|10259.4|10271.4|10259.4|10254.6|10242.6|5
1733825140000|2024-12-10 10:05:40|10271.9|10259.9|10248.9|10236.9|10271.9|10259.9|10235|10223|7
1733825150000|2024-12-10 10:05:50|10249.2|10237.2|10242|10230|10252.1|10240.1|10242|10230|5
1733825160000|2024-12-10 10:06:00|10242.8|10230.8|10243.2|10231.2|10243.2|10231.2|10242.8|10230.8|0
1733825170000|2024-12-10 10:06:10|10243.6|10231.6|10239.5|10227.5|10245.4|10233.4|10239.2|10227.2|4
1733825180000|2024-12-10 10:06:20|10239.3|10227.3|10238.7|10226.7|10239.3|10227.3|10238.6|10226.6|0
1733825190000|2024-12-10 10:06:30|10234.4|10222.4|10231|10219|10234.4|10222.4|10228.8|10216.8|1
1733825200000|2024-12-10 10:06:40|10231.2|10219.2|10228.6|10216.6|10231.2|10219.2|10227.3|10215.3|0
1733825210000|2024-12-10 10:06:50|10225.9|10213.9|10206.1|10194.1|10235.2|10223.2|10204.4|10192.4|12
1733825220000|2024-12-10 10:07:00|10207.6|10195.6|10207.2|10195.2|10207.6|10195.6|10207.2|10195.2|0
1733825230000|2024-12-10 10:07:10|10209|10197|10201|10189|10211.7|10199.7|10201|10189|1
1733825240000|2024-12-10 10:07:20|10200.1|10188.1|10197.7|10185.7|10200.1|10188.1|10196.1|10184.1|10
1733825250000|2024-12-10 10:07:30|10197.6|10185.6|10199.6|10187.6|10201|10189|10197.6|10185.6|1
1733825260000|2024-12-10 10:07:40|10198|10186|10196.4|10184.4|10207.6|10195.6|10196.3|10184.3|1
1733825270000|2024-12-10 10:07:50|10195.6|10183.6|10198.2|10186.2|10198.2|10186.2|10195.6|10183.6|1
1733825280000|2024-12-10 10:08:00|10198.4|10186.4|10200.3|10188.3|10200.9|10188.9|10198.4|10186.4|0
1733825290000|2024-12-10 10:08:10|10202.2|10190.2|10201|10189|10204.2|10192.2|10200.5|10188.5|0
1733825300000|2024-12-10 10:08:20|10201.5|10189.5|10205.3|10193.3|10205.3|10193.3|10198.9|10186.9|1
1733825310000|2024-12-10 10:08:30|10203.8|10191.8|10204.3|10192.3|10204.3|10192.3|10202.8|10190.8|0
1733825320000|2024-12-10 10:08:40|10206.8|10194.8|10206.8|10194.8|10206.8|10194.8|10206.8|10194.8|1
1733825330000|2024-12-10 10:08:50|10209.5|10197.5|10209.5|10197.5|10209.5|10197.5|10209.5|10197.5|0
1733825340000|2024-12-10 10:09:00|10212.6|10200.6|10202|10190|10212.6|10200.6|10202|10190|23
1733825360000|2024-12-10 10:09:20|10205.3|10193.3|10206.8|10194.8|10206.8|10194.8|10204.9|10192.9|0
1733825370000|2024-12-10 10:09:30|10207.1|10195.1|10206.5|10198.5|10207.5|10198.5|10206.5|10194.8|6
1733825380000|2024-12-10 10:09:40|10210.7|10198.7|10214.3|10202.3|10214.3|10202.3|10210.7|10198.7|2
1733825390000|2024-12-10 10:09:50|10180|10168|10173|10161|10181.5|10169.5|10172.7|10160.7|6
1733825400000|2024-12-10 10:10:00|10173.2|10161.2|10171.9|10159.9|10173.8|10161.8|10166.4|10158.4|3
1733825410000|2024-12-10 10:10:10|10174.2|10162.2|10172.9|10160.9|10174.5|10162.5|10167.5|10160.9|1
1733825420000|2024-12-10 10:10:20|10169.9|10161.9|10166.2|10158.2|10169.9|10161.9|10166.2|10158.2|2
1733825430000|2024-12-10 10:10:30|10159.6|10147.6|10156.8|10144.8|10160.3|10148.3|10149.8|10137.8|3
1733825440000|2024-12-10 10:10:40|10154.9|10142.9|10159.9|10147.9|10161|10149|10148.2|10136.2|2
1733825450000|2024-12-10 10:10:50|10159.6|10147.6|10160.3|10148.3|10161.9|10149.9|10159.6|10147.6|2
1733825460000|2024-12-10 10:11:00|10161.4|10149.4|10160.8|10148.8|10162.2|10150.2|10160.8|10148.8|1
1733825470000|2024-12-10 10:11:10|10160.7|10148.7|10157.1|10145.1|10160.7|10148.7|10157.1|10145.1|1
1733825480000|2024-12-10 10:11:20|10155.6|10143.6|10155.5|10143.5|10156.6|10144.6|10151.9|10139.9|0
1733825490000|2024-12-10 10:11:30|10156.6|10144.6|10156.7|10144.7|10157.5|10145.5|10154.5|10142.5|0
1733825500000|2024-12-10 10:11:40|10161.7|10149.7|10164.1|10152.1|10164.1|10152.1|10161.7|10149.7|1
1733825520000|2024-12-10 10:12:00|10171.6|10159.6|10178.3|10166.3|10178.3|10166.3|10171.6|10159.6|1
1733825530000|2024-12-10 10:12:10|10178.9|10166.9|10179.2|10167.2|10179.6|10167.6|10178.9|10166.9|1
1733825540000|2024-12-10 10:12:20|10179.1|10167.1|10174.1|10162.1|10179.8|10167.8|10174.1|10162.1|2
1733825550000|2024-12-10 10:12:30|10173.9|10161.9|10173.7|10165.7|10177.6|10165.7|10173.7|10161.9|0
1733910300000|2024-12-11 09:45:00|10522.8|10510.8|10530.8|10518.8|10531.5|10519.5|10522.8|10510.8|13
1733910310000|2024-12-11 09:45:10|10530.6|10518.6|10514.5|10502.5|10531.3|10519.3|10513.6|10501.6|16
1733910320000|2024-12-11 09:45:20|10514.3|10502.3|10501.5|10489.5|10514.3|10502.3|10501.5|10489.5|14
1733910330000|2024-12-11 09:45:30|10501.2|10489.2|10495.4|10483.4|10501.2|10489.2|10485.8|10473.8|11
1733910340000|2024-12-11 09:45:40|10495.6|10483.6|10495.6|10483.6|10499.8|10487.8|10495.6|10483.6|7
1733910350000|2024-12-11 09:45:50|10495.2|10483.2|10494.6|10482.6|10495.2|10483.2|10493.1|10481.1|3
1733910360000|2024-12-11 09:46:00|10494.5|10482.5|10477.9|10465.9|10494.5|10482.5|10470.7|10458.7|22
1733910370000|2024-12-11 09:46:10|10477.4|10465.4|10468.1|10456.1|10477.4|10465.4|10468.1|10456.1|7
1733910380000|2024-12-11 09:46:20|10468|10456|10475.2|10463.2|10480.2|10468.2|10465.3|10456|14
1733910390000|2024-12-11 09:46:30|10474.8|10462.8|10481.4|10469.4|10497.5|10485.5|10474.8|10462.8|8
1733910400000|2024-12-11 09:46:40|10483|10471|10489.2|10477.2|10491.5|10479.5|10483|10471|2
1733910410000|2024-12-11 09:46:50|10488.2|10476.2|10488.2|10476.2|10488.2|10476.2|10488.2|10476.2|0
1733910420000|2024-12-11 09:47:00|10490|10478|10471.1|10459.1|10491.5|10479.5|10471.1|10459.1|9
1733910430000|2024-12-11 09:47:10|10470.7|10458.7|10470.7|10458.7|10470.7|10458.7|10470.7|10458.7|0
1733910440000|2024-12-11 09:47:20|10470.4|10458.4|10470.4|10458.4|10470.4|10458.4|10470.4|10458.4|0
1733910450000|2024-12-11 09:47:30|10468.9|10456.9|10468.9|10456.9|10468.9|10456.9|10468.9|10456.9|1
1733910460000|2024-12-11 09:47:40|10469.6|10457.6|10473.2|10461.2|10473.2|10461.2|10469.6|10457.6|2
1733910470000|2024-12-11 09:47:50|10470|10458|10470.4|10458.4|10470.4|10458.4|10470|10458|0
1733910480000|2024-12-11 09:48:00|10473.7|10461.7|10455.9|10443.9|10474.1|10462.1|10455.6|10443.6|16
1733910490000|2024-12-11 09:48:10|10455.1|10443.1|10454.2|10442.2|10455.2|10443.2|10454.2|10442.2|4
1733910500000|2024-12-11 09:48:20|10454.4|10442.4|10458.8|10446.8|10458.8|10446.8|10454.4|10442.4|1
1733910510000|2024-12-11 09:48:30|10460.3|10448.3|10459.9|10447.9|10461.3|10449.3|10457.1|10445.1|1
1733910520000|2024-12-11 09:48:40|10460.4|10448.4|10461.9|10449.9|10462|10450|10459.9|10447.9|0
1733910530000|2024-12-11 09:48:50|10460.9|10448.9|10462|10450|10462|10450|10460.7|10448.7|1
1733910540000|2024-12-11 09:49:00|10468.4|10456.4|10468.9|10456.9|10481.2|10469.2|10468.4|10456.4|6
1733910550000|2024-12-11 09:49:10|10468.2|10456.2|10471.2|10459.2|10471.9|10459.9|10467.9|10455.9|0
1733910560000|2024-12-11 09:49:20|10470.7|10458.7|10455.6|10443.6|10470.7|10458.7|10454.5|10442.5|2
1733910570000|2024-12-11 09:49:30|10457.1|10445.1|10460.7|10448.7|10464.5|10452.5|10456.9|10444.9|5
1733910580000|2024-12-11 09:49:40|10460.9|10448.9|10465.4|10453.4|10465.4|10453.4|10458.7|10446.7|0
1733910590000|2024-12-11 09:49:50|10464.7|10452.7|10459.5|10447.5|10464.7|10452.7|10459.5|10447.5|0
1733910600000|2024-12-11 09:50:00|10459.7|10447.7|10462.4|10450.4|10462.4|10450.4|10459.7|10447.7|1
1733910610000|2024-12-11 09:50:10|10462|10450|10459.7|10447.7|10463.1|10451.1|10459.7|10447.7|1
1733910620000|2024-12-11 09:50:20|10460.1|10448.1|10465|10453|10465|10453|10459.1|10448.1|8
1733910630000|2024-12-11 09:50:30|10465.1|10453.1|10459.5|10447.5|10465.1|10453.1|10456.4|10444.4|4
1733910640000|2024-12-11 09:50:40|10460|10448|10457.5|10449.5|10460|10449.5|10457.5|10448|0
1733910650000|2024-12-11 09:50:50|10462.7|10450.7|10462.7|10450.7|10462.7|10450.7|10462.7|10450.7|4
1733910660000|2024-12-11 09:51:00|10463.2|10451.2|10470.7|10458.7|10473|10461|10463|10451.2|2
1733910670000|2024-12-11 09:51:10|10470.1|10458.1|10461.3|10449.3|10470.1|10458.1|10459.9|10447.9|3
1733910680000|2024-12-11 09:51:20|10459.3|10447.3|10458.5|10446.5|10462.3|10450.3|10457.2|10445.2|2
1733910690000|2024-12-11 09:51:30|10460.2|10448.2|10461.7|10449.7|10467.3|10455.3|10460.2|10448.2|3
1733910700000|2024-12-11 09:51:40|10461.4|10449.4|10468.3|10456.3|10471|10459|10461.4|10449.4|2
1733910710000|2024-12-11 09:51:50|10466.9|10454.9|10468.3|10456.3|10468.8|10456.8|10465.2|10453.2|1
1733910720000|2024-12-11 09:52:00|10466.3|10454.3|10463.7|10451.7|10468.1|10456.1|10463.6|10451.6|1
1733910730000|2024-12-11 09:52:10|10463.4|10451.4|10463.1|10451.1|10463.5|10451.5|10463.1|10451.1|0
1733910740000|2024-12-11 09:52:20|10462|10450|10459.2|10447.2|10462|10450|10459.2|10447.2|0
1733910750000|2024-12-11 09:52:30|10458.6|10446.6|10458.6|10446.6|10458.6|10446.6|10458.6|10446.6|0
1733910760000|2024-12-11 09:52:40|10456.2|10448.2|10463.2|10451.2|10463.2|10451.2|10456.1|10448.1|5
1733910770000|2024-12-11 09:52:50|10463.6|10451.6|10463.6|10451.6|10463.6|10451.6|10463.6|10451.6|0
1733910790000|2024-12-11 09:53:10|10462.5|10450.5|10462.2|10450.2|10462.5|10450.5|10462.2|10450.2|0
1733910800000|2024-12-11 09:53:20|10461.4|10449.4|10458.1|10446.1|10461.7|10449.7|10458.1|10446.1|1
1733910810000|2024-12-11 09:53:30|10458.2|10446.2|10455.1|10443.1|10458.7|10446.7|10455.1|10443.1|1
1733910820000|2024-12-11 09:53:40|10454.2|10442.2|10454.1|10446.1|10455.6|10446.1|10453.9|10442.2|0
1733910840000|2024-12-11 09:54:00|10454.4|10446.4|10451.5|10443.5|10454.4|10446.4|10451|10439|4
1733910850000|2024-12-11 09:54:10|10452.6|10444.6|10452.6|10446.6|10454.1|10446.6|10451.6|10442.1|1
1733910860000|2024-12-11 09:54:20|10453.5|10441.5|10452.8|10440.8|10453.5|10441.5|10452.8|10440.8|0
1733910870000|2024-12-11 09:54:30|10452.5|10440.5|10426.9|10414.9|10452.5|10440.5|10422.6|10413.1|25
1733910880000|2024-12-11 09:54:40|10428.1|10416.1|10427.5|10419.5|10428.1|10419.5|10427.5|10415.7|1
1733910890000|2024-12-11 09:54:50|10428.1|10416.1|10429|10417|10429|10417|10426.7|10414.7|2
1733910900000|2024-12-11 09:55:00|10427.7|10419.7|10427.8|10419.8|10434|10422.5|10427.4|10419.7|2
1733910910000|2024-12-11 09:55:10|10430.5|10418.5|10427.5|10415.5|10430.8|10418.8|10427.4|10415.4|1
1733910920000|2024-12-11 09:55:20|10426.1|10414.1|10426.7|10414.7|10427.3|10415.3|10422.5|10412.9|2
1733910930000|2024-12-11 09:55:30|10427.2|10415.2|10439.9|10427.9|10440.2|10428.2|10427.2|10415.2|5
1733910940000|2024-12-11 09:55:40|10438.6|10426.6|10434.9|10422.9|10439.6|10427.6|10434.9|10422.9|0
1733910950000|2024-12-11 09:55:50|10434.2|10422.2|10434.2|10422.2|10434.6|10422.6|10433.9|10421.9|1
1733910960000|2024-12-11 09:56:00|10435.2|10423.2|10434.9|10422.9|10435.7|10423.7|10434.9|10422.9|0
1733910970000|2024-12-11 09:56:10|10426.4|10414.4|10425.9|10413.9|10426.4|10414.4|10425.9|10413.9|9
1733910980000|2024-12-11 09:56:20|10425.4|10413.4|10422.4|10414.4|10425.4|10414.6|10422.4|10413.4|2
1733910990000|2024-12-11 09:56:30|10417.6|10405.6|10416.4|10404.4|10419.4|10407.4|10416.4|10404.4|2
1733911000000|2024-12-11 09:56:40|10415.9|10403.9|10416.6|10404.6|10417.1|10405.1|10415.2|10403.2|1
1733911010000|2024-12-11 09:56:50|10416.9|10404.9|10413.7|10401.7|10416.9|10404.9|10413.5|10401.5|0
1733911020000|2024-12-11 09:57:00|10414.1|10402.1|10413|10401|10414.2|10402.2|10413|10401|1
1733911030000|2024-12-11 09:57:10|10410.6|10402.6|10410.6|10402.6|10410.6|10402.6|10410.6|10402.6|0
1733911040000|2024-12-11 09:57:20|10410.4|10402.4|10403.4|10391.4|10411.7|10402.4|10403.4|10391.4|30
1733911050000|2024-12-11 09:57:30|10403.2|10391.2|10397.2|10389.2|10403.2|10391.2|10396.6|10384.6|3
1733911060000|2024-12-11 09:57:40|10396.9|10388.9|10406.8|10394.8|10406.8|10394.8|10392.2|10385.6|12
1733911070000|2024-12-11 09:57:50|10406.4|10394.4|10409.8|10397.8|10409.8|10397.8|10405.6|10393.6|2
1733911080000|2024-12-11 09:58:00|10408.7|10396.7|10413.4|10401.4|10416.8|10404.8|10406.6|10394.6|1
1733911090000|2024-12-11 09:58:10|10413.3|10401.3|10414.1|10402.1|10414.1|10402.1|10413.3|10401.3|0
1733911100000|2024-12-11 09:58:20|10407.2|10395.2|10399.1|10387.1|10407.2|10395.2|10399.1|10387.1|1
1733911110000|2024-12-11 09:58:30|10398.4|10386.4|10399.7|10387.7|10399.7|10387.7|10398.4|10386.4|1
1733911120000|2024-12-11 09:58:40|10400.4|10388.4|10397.4|10385.4|10403.3|10394.3|10394|10385.1|5
1733911130000|2024-12-11 09:58:50|10396.8|10384.8|10396.8|10384.8|10396.8|10384.8|10396.8|10384.8|0
1733911140000|2024-12-11 09:59:00|10396.4|10384.4|10397.3|10385.3|10398.8|10386.8|10393.9|10384.4|2
1733911150000|2024-12-11 09:59:10|10397|10385|10397|10385|10397|10385|10396.3|10384.3|2
1733911160000|2024-12-11 09:59:20|10396.8|10384.8|10397.6|10385.6|10397.6|10385.6|10393.6|10384|11
1733911170000|2024-12-11 09:59:30|10397.5|10385.5|10397.6|10385.6|10398.4|10388.6|10396.4|10385.5|1
1733911180000|2024-12-11 09:59:40|10396.4|10388.4|10396.4|10388.4|10396.4|10388.4|10396.4|10388.4|0
1733911190000|2024-12-11 09:59:50|10397.9|10385.9|10398.3|10386.3|10398.3|10386.3|10397.9|10385.9|0
1733911200000|2024-12-11 10:00:00|10396.6|10388.6|10397.9|10385.9|10399.1|10391|10396.5|10385.4|12
1733911210000|2024-12-11 10:00:10|10397.6|10385.6|10391.6|10385.6|10400|10388.6|10391.6|10384|5
1733911220000|2024-12-11 10:00:20|10391.5|10385.5|10386.3|10374.3|10391.5|10385.5|10379.4|10370.2|6
1733911230000|2024-12-11 10:00:30|10384.4|10372.4|10385|10373|10387.6|10376.5|10384.4|10372.4|0
1733911240000|2024-12-11 10:00:40|10385.4|10373.4|10387|10375|10387|10375|10385.4|10373.4|1
1733911250000|2024-12-11 10:00:50|10378.4|10370.4|10368.4|10360.4|10378.4|10370.9|10368.4|10359.3|5
1733911260000|2024-12-11 10:01:00|10372.2|10360.2|10368.9|10360.9|10372.2|10362.1|10368.9|10359.3|9
1733911270000|2024-12-11 10:01:10|10369.5|10361.5|10363.7|10357.7|10369.5|10361.5|10362.4|10356.4|32
1733911280000|2024-12-11 10:01:20|10363.4|10357.4|10375.3|10363.3|10375.3|10363.3|10350.5|10343|8
1733911290000|2024-12-11 10:01:30|10377.5|10365.5|10378.4|10366.4|10378.4|10366.4|10370|10358|3
1733911300000|2024-12-11 10:01:40|10380.2|10368.2|10387.6|10375.6|10387.6|10375.6|10373.5|10361.5|6
1733911310000|2024-12-11 10:01:50|10388|10376|10388.6|10376.6|10397.6|10385.6|10387.6|10375.6|4
1733911320000|2024-12-11 10:02:00|10388.3|10376.3|10396|10384|10396|10386.4|10387.6|10375.6|5
1733911330000|2024-12-11 10:02:10|10396.1|10384.1|10396.1|10384.1|10400.2|10388.2|10389.4|10382|5
1733911340000|2024-12-11 10:02:20|10390.1|10382.1|10389.6|10377.6|10390.1|10382.8|10386.9|10374.9|0
1733911350000|2024-12-11 10:02:30|10386.6|10383.6|10395.2|10383.2|10398.4|10390.4|10386.6|10380.6|5
1733911360000|2024-12-11 10:02:40|10395.9|10383.9|10386.2|10374.2|10395.9|10383.9|10386.2|10374.2|0
1733911370000|2024-12-11 10:02:50|10386.7|10374.7|10383.4|10371.4|10386.7|10374.7|10383.4|10371.4|0
1733911380000|2024-12-11 10:03:00|10383.2|10371.2|10381.9|10369.9|10383.7|10371.7|10381.8|10369.8|0
1733911390000|2024-12-11 10:03:10|10381.8|10369.8|10381.8|10369.8|10381.8|10369.8|10381.8|10369.8|0
1733911400000|2024-12-11 10:03:20|10380.3|10368.3|10380.3|10368.3|10380.7|10368.7|10379.9|10367.9|0
1733911410000|2024-12-11 10:03:30|10380.7|10368.7|10376.4|10364.4|10381.1|10369.1|10376.4|10364.4|0
1733911420000|2024-12-11 10:03:40|10371.1|10359.1|10365.9|10353.9|10371.4|10359.4|10365.9|10353.9|2
1733911430000|2024-12-11 10:03:50|10365.5|10353.5|10365.5|10353.5|10365.5|10353.5|10365.5|10353.5|1
1733911440000|2024-12-11 10:04:00|10365.1|10353.1|10358.2|10346.2|10365.2|10353.2|10356|10344|7
1733911450000|2024-12-11 10:04:10|10358.1|10346.1|10361.8|10349.8|10362.3|10350.3|10358.1|10346.1|1
1733911460000|2024-12-11 10:04:20|10363.3|10351.3|10363.4|10357.4|10363.4|10357.4|10360.8|10348.8|3
1733911470000|2024-12-11 10:04:30|10364.9|10352.9|10369.9|10357.9|10372.9|10360.9|10364.8|10352.8|2
1733911480000|2024-12-11 10:04:40|10368.9|10356.9|10367.4|10355.4|10368.9|10356.9|10366.4|10354.4|0
1733911490000|2024-12-11 10:04:50|10364.9|10352.9|10372.5|10366.5|10372.5|10366.5|10363.1|10351.1|1
1733911500000|2024-12-11 10:05:00|10382.2|10370.2|10386.6|10374.6|10390.7|10378.7|10381.2|10369.2|7
1733911510000|2024-12-11 10:05:10|10388.1|10376.1|10385.4|10373.4|10388.1|10376.1|10385.4|10373.4|0
1733911520000|2024-12-11 10:05:20|10384.8|10372.8|10384.8|10372.8|10384.8|10372.8|10384.8|10372.8|0
1733911540000|2024-12-11 10:05:40|10382.1|10370.1|10382.1|10370.1|10382.1|10370.1|10382.1|10370.1|1
1733911550000|2024-12-11 10:05:50|10380.3|10368.3|10376.1|10364.1|10382.1|10370.1|10376.1|10364.1|2
1733911560000|2024-12-11 10:06:00|10373.2|10361.2|10371.3|10359.3|10373.2|10361.2|10371.3|10359.3|0
1733911580000|2024-12-11 10:06:20|10368.6|10360.6|10368.6|10360.6|10368.6|10360.6|10368.6|10360.6|2
1733911590000|2024-12-11 10:06:30|10380|10368|10385.1|10373.1|10386.6|10374.6|10380|10368|9
1733911600000|2024-12-11 10:06:40|10384.1|10372.1|10385.3|10373.3|10385.3|10373.3|10384.1|10372.1|1
1733911620000|2024-12-11 10:07:00|10384.3|10376.3|10395.3|10383.3|10405.8|10393.8|10384.3|10376.3|5
1733911630000|2024-12-11 10:07:10|10393.8|10381.8|10389.6|10377.6|10393.8|10381.8|10389.3|10377.3|0
1733911640000|2024-12-11 10:07:20|10394.1|10382.1|10395.9|10383.9|10395.9|10383.9|10391.1|10382.1|2
1733911650000|2024-12-11 10:07:30|10395.8|10383.8|10395.5|10383.5|10395.8|10383.8|10395.5|10383.5|0
1733911660000|2024-12-11 10:07:40|10391.4|10379.4|10391.8|10379.8|10391.8|10379.8|10391.4|10379.4|0
1733911670000|2024-12-11 10:07:50|10385.1|10373.1|10385.5|10373.5|10391.8|10379.8|10385.1|10373.1|7
1733911680000|2024-12-11 10:08:00|10380.6|10368.6|10382.1|10370.1|10382.8|10370.8|10380.6|10368.6|4
1733911690000|2024-12-11 10:08:10|10382.8|10370.8|10380.8|10368.8|10382.8|10370.8|10380.8|10368.8|0
1733911700000|2024-12-11 10:08:20|10379.4|10367.4|10378.8|10366.8|10380.8|10368.8|10378.8|10366.8|0
1733911710000|2024-12-11 10:08:30|10374.8|10362.8|10373.8|10361.8|10374.8|10362.8|10373.8|10361.8|2
1733911720000|2024-12-11 10:08:40|10370.8|10358.8|10368.8|10356.8|10370.8|10358.8|10368.8|10356.8|0
1733911740000|2024-12-11 10:09:00|10367.8|10355.8|10367.8|10355.8|10367.8|10355.8|10367.8|10355.8|1
1733911760000|2024-12-11 10:09:20|10365.3|10357.3|10367.8|10355.8|10367.8|10357.3|10365.3|10355.8|0
1733911770000|2024-12-11 10:09:30|10365.3|10357.3|10365.3|10357.3|10365.3|10357.3|10365.3|10357.3|0
1733911780000|2024-12-11 10:09:40|10363.3|10351.3|10361.8|10349.8|10363.3|10351.3|10360.3|10348.3|2
1733911790000|2024-12-11 10:09:50|10361.5|10349.5|10361|10349|10361.8|10349.8|10361|10349|0
1733911800000|2024-12-11 10:10:00|10361.7|10349.7|10367.8|10355.8|10367.8|10355.8|10361.7|10349.7|9
1733911810000|2024-12-11 10:10:10|10365.5|10357.5|10364.8|10356.8|10365.6|10357.6|10364.8|10356.8|0
1733911820000|2024-12-11 10:10:20|10363.3|10357.3|10364.8|10352.8|10364.8|10357.3|10362.3|10352.7|1
1733911830000|2024-12-11 10:10:30|10363.3|10357.3|10365.2|10357.2|10367.7|10358.2|10363.3|10355.6|6
1733911840000|2024-12-11 10:10:40|10363.5|10357.5|10366.3|10358.3|10366.3|10358.3|10362.4|10356.4|1
1733911850000|2024-12-11 10:10:50|10372.2|10360.2|10372.2|10360.2|10373.1|10361.1|10371.2|10359.2|3
1733911860000|2024-12-11 10:11:00|10371.8|10359.8|10372|10360|10372.7|10362.2|10369.7|10358.2|0
1733911870000|2024-12-11 10:11:10|10371.2|10359.2|10369.7|10357.7|10371.7|10359.7|10368.8|10356.8|0
1733911880000|2024-12-11 10:11:20|10369.5|10357.5|10369.7|10357.7|10369.7|10357.7|10369.5|10357.5|0
1733911890000|2024-12-11 10:11:30|10369.8|10357.8|10383.4|10371.4|10383.9|10371.9|10369.3|10357.8|1
1733911910000|2024-12-11 10:11:50|10382.7|10370.7|10382|10370|10382.7|10370.7|10382|10370|0
1733911920000|2024-12-11 10:12:00|10383.1|10371.1|10401.4|10389.4|10404.1|10392.1|10383.1|10371.1|2
1733911930000|2024-12-11 10:12:10|10400.9|10388.9|10406|10394|10406|10394|10400.8|10388.8|1
1733911940000|2024-12-11 10:12:20|10411.5|10399.5|10412|10400|10412|10400|10410.3|10398.3|3
1733911950000|2024-12-11 10:12:30|10410.3|10398.3|10410.5|10398.5|10411.1|10399.1|10410.3|10398.3|3
1733911960000|2024-12-11 10:12:40|10412.3|10400.3|10409.8|10397.8|10412.3|10400.3|10408.5|10396.5|7
1733911970000|2024-12-11 10:12:50|10410.4|10398.4|10408.3|10396.3|10410.4|10398.4|10408.3|10396.3|2
1733911980000|2024-12-11 10:13:00|10409|10397|10416.5|10404.5|10416.5|10404.5|10409|10397|3
1733911990000|2024-12-11 10:13:10|10416.2|10404.2|10420.3|10408.3|10420.3|10408.3|10416.2|10404.2|1
1733912000000|2024-12-11 10:13:20|10421.5|10409.5|10423.6|10415.6|10423.6|10415.6|10421|10409|5
1733912010000|2024-12-11 10:13:30|10424.4|10416.4|10429.3|10417.3|10435.6|10423.6|10424.4|10416.4|6
1733912020000|2024-12-11 10:13:40|10428.3|10416.3|10415.2|10407.2|10428.3|10416.3|10415.2|10406|7
1733912030000|2024-12-11 10:13:50|10423.7|10411.7|10428.5|10416.5|10428.5|10416.5|10423.7|10411.7|4
1733912040000|2024-12-11 10:14:00|10429.7|10417.7|10434.8|10422.8|10436.6|10424.6|10429.7|10417.7|2
1733912050000|2024-12-11 10:14:10|10435.5|10423.5|10437.9|10425.9|10437.9|10425.9|10435|10423|5
1733912060000|2024-12-11 10:14:20|10438.5|10426.5|10438.8|10426.8|10438.8|10429.5|10437.5|10426.5|2
1733912070000|2024-12-11 10:14:30|10438.5|10426.5|10440.3|10428.3|10441.3|10429.5|10437.3|10426.5|1
1733912080000|2024-12-11 10:14:40|10438.8|10426.8|10429.8|10421.8|10438.8|10426.8|10429.8|10420.8|4
1733912090000|2024-12-11 10:14:50|10429.3|10421.3|10423.5|10417.5|10429.3|10421.3|10423.5|10412.7|2
1733912100000|2024-12-11 10:15:00|10424.1|10416.1|10428.5|10416.5|10428.5|10416.5|10424|10416|5
1733912110000|2024-12-11 10:15:10|10428.3|10416.3|10412|10400|10428.3|10416.3|10412|10400|6
1733912120000|2024-12-11 10:15:20|10412.5|10400.5|10413|10401|10413|10401|10412.5|10400.5|0
1733912130000|2024-12-11 10:15:30|10420.8|10408.8|10421|10409|10421|10409|10420.8|10408.8|2
1733912140000|2024-12-11 10:15:40|10416.8|10404.8|10418.3|10406.3|10418.6|10406.6|10414|10402|0
1733912150000|2024-12-11 10:15:50|10418.5|10406.5|10427.1|10415.1|10427.1|10415.1|10418.5|10406.5|3
1733912160000|2024-12-11 10:16:00|10427.2|10415.2|10428.8|10420.8|10429.6|10420.8|10427.2|10415.2|1
1733912170000|2024-12-11 10:16:10|10431.5|10419.5|10420.7|10408.7|10431.5|10419.5|10409.5|10397.5|10
1733912180000|2024-12-11 10:16:20|10416.8|10404.8|10421|10409|10425|10413|10414.1|10402.1|5
1733912190000|2024-12-11 10:16:30|10421.1|10409.1|10419.3|10407.3|10423.1|10414.2|10419.3|10407.3|1
1733912200000|2024-12-11 10:16:40|10420|10408|10420.3|10408.3|10420.3|10408.3|10420|10408|0
1733912210000|2024-12-11 10:16:50|10417.8|10405.8|10417.8|10405.8|10417.8|10405.8|10417.8|10405.8|1
1733912220000|2024-12-11 10:17:00|10410|10398|10406.9|10394.9|10410|10398|10406.9|10394.9|1
1733912230000|2024-12-11 10:17:10|10407.5|10395.5|10412|10400|10412|10400|10407.5|10395.5|2
1733912240000|2024-12-11 10:17:20|10411|10399|10393.5|10381.5|10411|10399|10393.5|10381.5|2
1733912250000|2024-12-11 10:17:30|10391.5|10379.5|10392|10380|10392|10380|10391.5|10379.5|1
1733912260000|2024-12-11 10:17:40|10391.6|10379.6|10391.8|10379.8|10391.8|10379.8|10391|10379|0
1733912270000|2024-12-11 10:17:50|10392|10380|10391.8|10379.8|10392|10380|10390.6|10378.6|1
1733912280000|2024-12-11 10:18:00|10391|10379|10385.1|10379.1|10391|10379.6|10385.1|10378|1
1733912290000|2024-12-11 10:18:10|10385.3|10379.3|10392.5|10380.5|10392.5|10380.5|10385.3|10379.3|2
1733912300000|2024-12-11 10:18:20|10394.8|10382.8|10399|10387|10399.3|10387.3|10394.8|10382.8|1
1733912310000|2024-12-11 10:18:30|10398.8|10386.8|10406.8|10394.8|10406.8|10394.8|10398.8|10386.8|0
1733912320000|2024-12-11 10:18:40|10410.2|10398.2|10411.8|10399.8|10411.8|10399.8|10410.2|10398.2|0
1733912330000|2024-12-11 10:18:50|10412.3|10400.3|10403|10391|10412.3|10400.3|10403|10391|1
1733912350000|2024-12-11 10:19:10|10403.5|10395.5|10404.3|10396.3|10404.3|10396.3|10403.5|10395.5|0
1733912360000|2024-12-11 10:19:20|10404.5|10396.5|10408.8|10396.8|10408.8|10396.8|10404.5|10396.5|1
1733912390000|2024-12-11 10:19:50|10397.5|10385.5|10392.5|10386.5|10397.5|10386.5|10392.5|10385.5|4
1733912400000|2024-12-11 10:20:00|10402|10390|10404.3|10392.3|10404.3|10392.3|10402|10390|10
1733912410000|2024-12-11 10:20:10|10403.8|10391.8|10408.8|10396.8|10408.8|10396.8|10402.6|10390.6|0
1733912420000|2024-12-11 10:20:20|10405.2|10393.2|10399.1|10387.1|10405.2|10393.2|10399.1|10387.1|0
1733912430000|2024-12-11 10:20:30|10398.9|10386.9|10394.7|10382.7|10398.9|10386.9|10394.7|10382.7|0
1733912440000|2024-12-11 10:20:40|10393.4|10381.4|10393.5|10381.5|10393.5|10381.5|10393.3|10381.3|0
1733912450000|2024-12-11 10:20:50|10392|10380|10392.3|10380.3|10392.5|10380.5|10392|10380|0
1733912460000|2024-12-11 10:21:00|10392.5|10380.5|10392.5|10380.5|10392.5|10380.5|10392.5|10380.5|0
1733912480000|2024-12-11 10:21:20|10395|10383|10395.6|10383.6|10395.6|10383.6|10392.7|10380.7|1
1733912490000|2024-12-11 10:21:30|10395.1|10383.1|10392.6|10380.6|10400.6|10388.6|10390.8|10378.8|2
1733912500000|2024-12-11 10:21:40|10393|10381|10394.6|10382.6|10395|10383|10393|10381|0
1733912510000|2024-12-11 10:21:50|10394.2|10382.2|10399.6|10391.6|10399.6|10391.6|10394.1|10382.1|5
1733912520000|2024-12-11 10:22:00|10403.4|10391.4|10403.4|10391.4|10403.4|10391.4|10403.4|10391.4|0
1733912530000|2024-12-11 10:22:10|10404|10392|10404.2|10392.2|10404.2|10392.2|10404|10392|0
1733912540000|2024-12-11 10:22:20|10398.8|10386.8|10393.7|10381.7|10398.8|10386.8|10393.7|10381.7|4
1733912550000|2024-12-11 10:22:30|10393.9|10381.9|10393.9|10381.9|10393.9|10381.9|10393.9|10381.9|0
1733912560000|2024-12-11 10:22:40|10393.6|10381.6|10392.4|10380.4|10393.6|10381.6|10392.4|10380.4|0
1733912570000|2024-12-11 10:22:50|10392|10380|10372.2|10360.2|10392|10380|10372.2|10360.2|10
1733912580000|2024-12-11 10:23:00|10372|10360|10372|10360|10372|10360|10372|10360|0
1733912590000|2024-12-11 10:23:10|10368.9|10356.9|10367.4|10355.4|10368.9|10356.9|10367.4|10355.4|4
1733912600000|2024-12-11 10:23:20|10367.2|10355.2|10367.2|10355.2|10367.2|10355.2|10367.2|10355.2|2
1733912610000|2024-12-11 10:23:30|10364.1|10356.1|10361.9|10353.9|10367.1|10356.7|10359.1|10353.1|3
1733912620000|2024-12-11 10:23:40|10361.4|10353.4|10356.7|10344.7|10361.4|10353.4|10356.6|10344.6|2
1733912630000|2024-12-11 10:23:50|10357.1|10345.1|10354.2|10342.2|10357.1|10350.1|10354.2|10342.2|2
1733912640000|2024-12-11 10:24:00|10354.6|10342.6|10358.9|10346.9|10358.9|10346.9|10354.1|10342.1|2
1733912650000|2024-12-11 10:24:10|10358.2|10346.2|10353.6|10341.6|10358.2|10347.6|10353.3|10341.3|0
1733912660000|2024-12-11 10:24:20|10353.2|10341.2|10350.7|10342.7|10353.6|10342.7|10350.7|10341.1|3
1733912670000|2024-12-11 10:24:30|10350.6|10342.6|10350.1|10342.1|10350.6|10342.6|10350.1|10342.1|1
1733912680000|2024-12-11 10:24:40|10350.4|10342.4|10357.7|10345.7|10357.7|10345.7|10349.8|10341.8|16
1733912690000|2024-12-11 10:24:50|10357.4|10345.4|10372.8|10360.8|10374.3|10362.3|10357.4|10345.4|7
1733912700000|2024-12-11 10:25:00|10370.9|10358.9|10372.8|10360.8|10372.8|10360.8|10370.9|10358.9|0
1733912710000|2024-12-11 10:25:10|10371.1|10359.1|10367|10355|10371.2|10359.2|10366|10354.7|1
1733912720000|2024-12-11 10:25:20|10364.3|10356.3|10366.8|10354.8|10366.8|10356.6|10364.3|10354.8|5
1733912730000|2024-12-11 10:25:30|10368.8|10356.8|10368.8|10356.8|10368.8|10356.8|10368.8|10356.8|1
1733912740000|2024-12-11 10:25:40|10368.1|10356.1|10367.3|10355.3|10368.2|10356.2|10367.3|10355.3|1
1733912750000|2024-12-11 10:25:50|||||||||1
1733912770000|2024-12-11 10:26:10|10366|10358|10370.8|10358.8|10378.2|10366.2|10366|10358|4
1733912780000|2024-12-11 10:26:20|10370.1|10358.1|10369.3|10357.3|10372|10360|10369.3|10357.3|1
1733912790000|2024-12-11 10:26:30|10370.2|10358.2|10373.7|10361.7|10375.6|10363.6|10369.7|10357.7|2
1733912800000|2024-12-11 10:26:40|10367.4|10359.4|10371.5|10359.5|10372.4|10360.4|10367.4|10357.5|3
1733912810000|2024-12-11 10:26:50|10372.2|10360.2|10366|10358|10372.5|10360.5|10366|10355.5|1
1733912820000|2024-12-11 10:27:00|10367.8|10355.8|10361.9|10349.9|10367.8|10357.2|10361|10349|3
1733912830000|2024-12-11 10:27:10|10362.7|10350.7|10361.5|10349.5|10365.5|10353.5|10361|10349|0
1733912840000|2024-12-11 10:27:20|10361|10349|10361|10349|10361|10349|10361|10349|0
1733912850000|2024-12-11 10:27:30|10359.2|10347.2|10367.2|10355.2|10367.2|10355.2|10355.5|10343.5|6
1733912870000|2024-12-11 10:27:50|10369.9|10357.9|10363.7|10355.7|10370.2|10358.2|10363.7|10354.5|6
1733912880000|2024-12-11 10:28:00|10363.5|10355.5|10364.7|10352.7|10370.9|10358.9|10360.7|10348.7|2
1733912890000|2024-12-11 10:28:10|10367.9|10355.9|10367|10355|10372|10360|10367|10355|2
1733912900000|2024-12-11 10:28:20|10365.9|10353.9|10366.7|10354.7|10366.7|10354.7|10365|10353|0
1733912920000|2024-12-11 10:28:40|10365.9|10353.9|10365.7|10353.7|10365.9|10353.9|10365.7|10353.7|0
1733912930000|2024-12-11 10:28:50|10360.4|10348.4|10363.4|10351.4|10363.9|10351.9|10360.4|10348.4|1
1733912940000|2024-12-11 10:29:00|10362.7|10350.7|10362|10350|10362.7|10350.7|10362|10350|0
1733912950000|2024-12-11 10:29:10|10361.7|10349.7|10361.7|10349.7|10361.7|10349.7|10361.7|10349.7|0
1733912960000|2024-12-11 10:29:20|10359.6|10347.6|10359|10347|10359.6|10347.6|10359|10347|0
1733912970000|2024-12-11 10:29:30|10357.2|10345.2|10356.2|10344.2|10357.2|10345.2|10356.2|10344.2|0
1733912980000|2024-12-11 10:29:40|10355.7|10343.7|10352.7|10340.7|10355.7|10345.3|10352.7|10340.7|0
1733912990000|2024-12-11 10:29:50|10353.4|10341.4|10353.5|10341.5|10353.7|10341.7|10353.2|10341.2|0
1733913000000|2024-12-11 10:30:00|10353.7|10341.7|10359.1|10347.1|10362|10350|10353.7|10341.7|2
1733913010000|2024-12-11 10:30:10|10357.8|10345.8|10362.3|10350.3|10363|10351|10357.6|10345.6|0
1733913020000|2024-12-11 10:30:20|10358.6|10346.6|10360.4|10348.4|10360.4|10348.4|10358.6|10346.6|0
1733913030000|2024-12-11 10:30:30|10360.5|10348.5|10355.5|10347.5|10360.5|10348.5|10355.5|10347.5|0
1733913040000|2024-12-11 10:30:40|10354.1|10346.1|10354.1|10346.1|10354.1|10346.1|10354.1|10346.1|0
1733913050000|2024-12-11 10:30:50|10356.5|10344.5|10354.1|10346.1|10356.5|10346.1|10354.1|10344.5|1
1733913070000|2024-12-11 10:31:10|10354.5|10346.5|10354.5|10346.5|10354.5|10346.5|10354.5|10346.5|0
1733913080000|2024-12-11 10:31:20|10353.8|10345.8|10355|10347|10355|10347.3|10352.9|10345.8|1
1733913090000|2024-12-11 10:31:30|10355.5|10347.5|10363.5|10351.5|10366.2|10354.2|10355.5|10347.5|9
1733913100000|2024-12-11 10:31:40|10359.1|10351.1|10357.1|10351.1|10359.1|10351.4|10357.1|10351.1|0
1733913120000|2024-12-11 10:32:00|10359.1|10354.6|10362.6|10354.6|10362.6|10354.6|10359.1|10354.6|0
1733913130000|2024-12-11 10:32:10|10363|10355|10362.4|10350.4|10363|10355|10359.3|10350.4|2
1733913140000|2024-12-11 10:32:20|10362.7|10350.7|10362.9|10350.9|10362.9|10350.9|10362.7|10350.7|0
1733913150000|2024-12-11 10:32:30|10364.7|10352.7|10364.4|10352.4|10364.7|10352.7|10364.4|10352.4|0
1733913160000|2024-12-11 10:32:40|10365.4|10353.4|10365.7|10353.7|10365.7|10353.7|10365.4|10353.4|0
1733913170000|2024-12-11 10:32:50|10364.2|10352.2|10357.5|10345.5|10364.2|10352.2|10357.4|10345.4|1
1733913180000|2024-12-11 10:33:00|10357.6|10345.6|10360.8|10352.8|10363.5|10352.8|10354.1|10345.6|2
1733913190000|2024-12-11 10:33:10|10360.2|10352.2|10360.4|10348.4|10360.4|10352.2|10360.2|10348.4|0
1733913200000|2024-12-11 10:33:20|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|0
1733913210000|2024-12-11 10:33:30|10361.2|10349.2|10364.9|10352.9|10364.9|10352.9|10359.7|10349.2|0
1733913220000|2024-12-11 10:33:40|10365.2|10353.2|10364.9|10356.9|10366.5|10356.9|10364.9|10353.2|0
1733913240000|2024-12-11 10:34:00|10365|10357|10365.3|10353.3|10366.3|10357|10365|10353.3|0
1733913250000|2024-12-11 10:34:10|10366.4|10354.4|10367.3|10355.3|10367.6|10355.6|10366.4|10354.4|0
1733913260000|2024-12-11 10:34:20|10365.4|10353.4|10365.4|10353.4|10366.5|10354.5|10365|10353|0
1733913270000|2024-12-11 10:34:30|10363.9|10351.9|10363.9|10351.9|10363.9|10351.9|10363.9|10351.9|1
1733913290000|2024-12-11 10:34:50|10361.3|10349.3|10360.6|10348.6|10361.3|10349.3|10359.2|10347.2|0
1733913300000|2024-12-11 10:35:00|10360.7|10348.7|10359.2|10347.2|10360.7|10348.7|10359.2|10347.2|0
1733913310000|2024-12-11 10:35:10|10358.5|10346.5|10358.5|10346.5|10358.5|10346.5|10358.5|10346.5|0
1733913320000|2024-12-11 10:35:20|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|0
1733913330000|2024-12-11 10:35:30|10357|10345|10357.4|10349.4|10357.7|10349.4|10357|10345|0
1733913350000|2024-12-11 10:35:50|10356|10350|10357.4|10349.4|10357.4|10350|10356|10349.4|0
1733913360000|2024-12-11 10:36:00|10352|10344|10350.1|10342.1|10352|10344.3|10350.1|10342.1|4
1733913370000|2024-12-11 10:36:10|10329.5|10317.5|10305.9|10293.9|10329.5|10317.5|10301.1|10291.7|24
1733913380000|2024-12-11 10:36:20|10307.3|10295.3|10285|10277|10307.4|10295.4|10285|10276.7|5
1733913390000|2024-12-11 10:36:30|10284.8|10276.8|10277|10265|10284.8|10276.8|10277|10265|6
1733913400000|2024-12-11 10:36:40|10278.8|10266.8|10278.8|10266.8|10278.8|10266.8|10277.8|10265.8|0
1733913410000|2024-12-11 10:36:50|10278|10266|10277.2|10265.2|10279|10267|10271.7|10262.3|4
1733913420000|2024-12-11 10:37:00|10277.3|10265.3|10284.3|10272.3|10286.1|10274.1|10277.3|10265.3|3
1733913430000|2024-12-11 10:37:10|10285|10273|10284.8|10272.8|10287.8|10275.8|10284.8|10272.8|1
1733913440000|2024-12-11 10:37:20|10287.5|10275.5|10297.2|10285.2|10298|10286|10287.3|10275.3|5
1733913450000|2024-12-11 10:37:30|10297.5|10285.5|10296.8|10284.8|10298|10286|10296.5|10284.5|0
1733913460000|2024-12-11 10:37:40|10290.8|10282.8|10283.8|10271.8|10290.8|10282.8|10283.8|10271.8|2
1733913470000|2024-12-11 10:37:50|10283.3|10271.3|10282.3|10270.3|10283.3|10271.3|10282.3|10270.3|3
1733913480000|2024-12-11 10:38:00|10280|10272|10280.8|10272.8|10280.8|10272.8|10280|10272|0
1733913490000|2024-12-11 10:38:10|10284.7|10272.7|10287.5|10275.5|10287.5|10275.5|10284.7|10272.7|1
1733913500000|2024-12-11 10:38:20|10290.1|10278.1|10284.1|10272.1|10291.3|10279.3|10284.1|10272.1|2
1733913510000|2024-12-11 10:38:30|10284.2|10272.2|10288.2|10276.2|10290.5|10278.5|10283.9|10271.9|4
1733913520000|2024-12-11 10:38:40|10288.4|10276.4|10285|10273|10288.4|10276.4|10285|10273|2
1733913530000|2024-12-11 10:38:50|10285.6|10273.6|10295|10283|10295|10283|10285.6|10273.6|1
1733913540000|2024-12-11 10:39:00|10298.6|10286.6|10299.9|10287.9|10302|10290|10298.6|10286.6|0
1733913550000|2024-12-11 10:39:10|10299.7|10287.7|10286.4|10274.4|10299.7|10287.7|10286.4|10274.4|1
1733913560000|2024-12-11 10:39:20|10289.9|10277.9|10291.1|10279.1|10291.5|10279.5|10289|10277|1
1733913570000|2024-12-11 10:39:30|10291.4|10279.4|10291.4|10279.4|10292.9|10280.9|10291.2|10279.2|0
1733913590000|2024-12-11 10:39:50|10290.9|10278.9|10288.9|10276.9|10290.9|10278.9|10288.4|10276.4|0
1733913610000|2024-12-11 10:40:10|10290.7|10278.7|10292.4|10280.4|10293.6|10281.6|10290.4|10278.4|7
1733913620000|2024-12-11 10:40:20|10292.9|10280.9|10293.7|10281.7|10293.7|10281.7|10292.9|10280.9|0
1733913630000|2024-12-11 10:40:30|10289.4|10277.4|10291.4|10279.4|10291.4|10279.4|10287.6|10275.6|9
1733913640000|2024-12-11 10:40:40|10289.4|10277.4|10288.4|10276.4|10289.4|10279.4|10287.4|10276.4|0
1733913650000|2024-12-11 10:40:50|10291.2|10279.2|10290.4|10278.4|10291.2|10279.2|10289.4|10277.4|1
1733913660000|2024-12-11 10:41:00|10291.9|10279.9|10291.9|10279.9|10291.9|10279.9|10291.9|10279.9|1
1733913670000|2024-12-11 10:41:10|10291.4|10279.4|10293.7|10281.7|10294.2|10282.2|10291.4|10279.4|0
1733913680000|2024-12-11 10:41:20|10293.4|10281.4|10293.4|10281.4|10293.4|10281.4|10293.4|10281.4|0
1733913690000|2024-12-11 10:41:30|10290.6|10278.6|10293.6|10281.6|10293.7|10285.1|10290.6|10278.6|4
1733913700000|2024-12-11 10:41:40|10292.6|10280.6|10299.1|10287.1|10300.1|10288.1|10292|10280|1
1733913710000|2024-12-11 10:41:50|10295.1|10283.1|10298.7|10286.7|10298.8|10286.8|10294.6|10282.6|1
1733913720000|2024-12-11 10:42:00|10296.9|10284.9|10297.7|10285.7|10297.9|10285.9|10296.5|10284.5|1
1733913730000|2024-12-11 10:42:10|10298.2|10286.2|10298.2|10286.2|10298.2|10286.2|10298.2|10286.2|1
1733913750000|2024-12-11 10:42:30|10296.7|10284.7|10283.1|10271.1|10296.7|10284.7|10282.7|10270.7|3
1733913760000|2024-12-11 10:42:40|10283.4|10271.4|10282.4|10270.4|10283.9|10271.9|10278|10266|2
1733913780000|2024-12-11 10:43:00|10301.4|10289.4|10298.4|10286.4|10301.4|10289.4|10298.4|10286.4|3
1733913790000|2024-12-11 10:43:10|10299|10287|10298.2|10286.2|10299|10287|10298.2|10286.2|0
1733913800000|2024-12-11 10:43:20|10298.9|10286.9|10309.1|10297.1|10309.1|10297.1|10298.9|10286.9|1
1733913810000|2024-12-11 10:43:30|10310.2|10298.2|10313.4|10301.4|10313.4|10301.4|10310.2|10298.2|3
1733913820000|2024-12-11 10:43:40|10317.7|10305.7|10317.1|10305.1|10318.1|10306.1|10317.1|10305.1|0
1733913830000|2024-12-11 10:43:50|10322.1|10310.1|10324.4|10312.4|10324.4|10312.4|10322.1|10310.1|0
1733913840000|2024-12-11 10:44:00|10324.1|10312.1|10315|10303|10324.1|10312.1|10314.6|10302.6|1
1733913860000|2024-12-11 10:44:20|10314.5|10302.5|10315.4|10303.4|10315.4|10303.4|10314.5|10302.5|0
1733913880000|2024-12-11 10:44:40|10312|10300|10315.4|10303.4|10315.4|10303.4|10312|10300|0
1733913900000|2024-12-11 10:45:00|10316.8|10304.8|10330.1|10318.1|10330.1|10318.1|10316.8|10304.8|3
1733913910000|2024-12-11 10:45:10|10329.7|10317.7|10315.9|10303.9|10329.7|10317.7|10315.9|10303.9|2
1733913920000|2024-12-11 10:45:20|10320.6|10308.6|10319.6|10307.6|10320.6|10308.6|10317.9|10305.9|0
1733913930000|2024-12-11 10:45:30|10318.9|10306.9|10318.3|10306.3|10318.9|10306.9|10318.3|10306.3|0
1733913940000|2024-12-11 10:45:40|10319.4|10307.4|10325.6|10313.6|10325.6|10313.6|10319.4|10307.4|0
1733913950000|2024-12-11 10:45:50|10328.4|10316.4|10326|10314|10328.4|10316.4|10326|10314|2
1733913960000|2024-12-11 10:46:00|10327.6|10315.6|10338.6|10326.6|10340.1|10328.1|10327.6|10315.6|6
1733913970000|2024-12-11 10:46:10|10338.5|10326.5|10336.6|10324.6|10338.5|10326.5|10329.4|10317.4|2
1733913980000|2024-12-11 10:46:20|10336.1|10324.1|10335.8|10323.8|10336.6|10324.6|10335.8|10323.8|0
1733913990000|2024-12-11 10:46:30|10336.3|10324.3|10335.1|10323.1|10336.3|10324.3|10335.1|10323.1|1
1733914000000|2024-12-11 10:46:40|10331.9|10319.9|10328.5|10316.5|10331.9|10319.9|10328.5|10316.5|0
1733914010000|2024-12-11 10:46:50|10324.4|10312.4|10326.4|10314.4|10326.4|10314.4|10324.4|10312.4|0
1733914030000|2024-12-11 10:47:10|10328.6|10316.6|10329.1|10317.1|10329.1|10317.1|10328.6|10316.6|1
1733914040000|2024-12-11 10:47:20|10329.9|10317.9|10336.8|10324.8|10337.1|10325.1|10326.2|10314.2|5
1733914050000|2024-12-11 10:47:30|10336.5|10324.5|10349.3|10337.3|10350.4|10338.4|10336.5|10324.5|7
1733914060000|2024-12-11 10:47:40|10348.3|10336.3|10349.1|10337.1|10349.1|10337.1|10347.8|10335.8|0
1733914070000|2024-12-11 10:47:50|10348|10336|10341.5|10329.5|10348|10336|10340.8|10328.8|0
1733914080000|2024-12-11 10:48:00|10341.6|10329.6|10341.6|10329.6|10341.6|10329.6|10341.6|10329.6|0
1733914090000|2024-12-11 10:48:10|10344.6|10332.6|10344.6|10332.6|10344.6|10332.6|10344.6|10332.6|2
1733914100000|2024-12-11 10:48:20|10343.9|10331.9|10342.8|10330.8|10343.9|10331.9|10341.3|10329.3|0
1733914110000|2024-12-11 10:48:30|10343.8|10331.8|10344|10332|10344.1|10332.1|10343.8|10331.8|0
1733914120000|2024-12-11 10:48:40|10341.2|10329.2|10339.4|10327.4|10341.2|10329.2|10339.4|10327.4|0
1733914130000|2024-12-11 10:48:50|10340.1|10328.1|10339.4|10327.4|10340.1|10328.1|10339.4|10327.4|0
1733914150000|2024-12-11 10:49:10|10336.9|10324.9|10336.1|10324.1|10336.9|10324.9|10336.1|10324.1|0
1733914160000|2024-12-11 10:49:20|10337|10325|10344.5|10332.5|10344.5|10332.5|10337|10325|2
1733914170000|2024-12-11 10:49:30|10346.5|10334.5|10346.5|10334.5|10346.5|10334.5|10346.5|10334.5|2
1733914190000|2024-12-11 10:49:50|||||||||1
1733914220000|2024-12-11 10:50:20|10337.5|10325.5|10339.4|10327.4|10339.4|10327.4|10336.7|10324.7|1
1733914230000|2024-12-11 10:50:30|10341.9|10329.9|10343|10331|10343|10331|10341.9|10329.9|0
1733914240000|2024-12-11 10:50:40|10342.7|10330.7|10342.9|10330.9|10342.9|10330.9|10342.4|10330.4|0
1733914270000|2024-12-11 10:51:10|10343.2|10331.2|10345.1|10333.1|10345.1|10333.1|10343.2|10331.2|1
1733914280000|2024-12-11 10:51:20|10350.5|10338.5|10350.7|10338.7|10351|10339|10350.3|10338.3|0
1733914290000|2024-12-11 10:51:30|10358.4|10346.4|10358.2|10346.2|10358.9|10346.9|10358.2|10346.2|1
1733914300000|2024-12-11 10:51:40|10358|10346|10358|10346|10358|10346|10358|10346|0
1733914310000|2024-12-11 10:51:50|10361.2|10349.2|10361.2|10349.2|10361.2|10349.2|10361.2|10349.2|0
1733914320000|2024-12-11 10:52:00|10349.2|10337.2|10348.4|10336.4|10350.9|10338.9|10348.4|10336.4|2
1733914330000|2024-12-11 10:52:10|10348.3|10336.3|10349|10337|10352.7|10340.7|10348.3|10336.3|1
1733914350000|2024-12-11 10:52:30|10348.8|10336.8|10350.5|10338.5|10352.5|10340.5|10346.3|10334.3|0
1733914360000|2024-12-11 10:52:40|10350.3|10338.3|10353.5|10341.5|10354.4|10342.4|10347.5|10335.5|3
1733914370000|2024-12-11 10:52:50|10353.2|10341.2|10360.4|10348.4|10361.7|10349.7|10352.8|10340.8|9
1733914380000|2024-12-11 10:53:00|10360.8|10348.8|10360|10348|10361.8|10349.8|10360|10348|1
1733914390000|2024-12-11 10:53:10|10356.3|10344.3|10359.7|10347.7|10359.7|10347.7|10352.8|10340.8|0
1733914410000|2024-12-11 10:53:30|10360.4|10348.4|10360.3|10348.3|10360.8|10348.8|10360.3|10348.3|0
1733914420000|2024-12-11 10:53:40|10360.7|10348.7|10366.8|10354.8|10368.3|10356.3|10360.7|10348.7|2
1733914440000|2024-12-11 10:54:00|10367.4|10355.4|10367.8|10355.8|10368.8|10359.5|10367.4|10355.4|2
1733914460000|2024-12-11 10:54:20|10368.8|10356.8|10368.3|10356.3|10368.8|10356.8|10368.3|10356.3|1
1733914470000|2024-12-11 10:54:30|10369.2|10357.2|10368.2|10356.2|10369.2|10357.2|10368.2|10356.2|0
1733914480000|2024-12-11 10:54:40|10368.7|10356.7|10358.9|10346.9|10369|10357|10358.9|10346.9|5
1733914500000|2024-12-11 10:55:00|10358.7|10346.7|10357.2|10345.2|10358.7|10346.7|10356.9|10344.9|5
1733914510000|2024-12-11 10:55:10|10357.9|10345.9|10360.2|10348.2|10360.2|10348.2|10356.9|10344.9|0
1733914530000|2024-12-11 10:55:30|10352.8|10340.8|10350.8|10338.8|10352.8|10340.8|10350.8|10338.8|1
1733914540000|2024-12-11 10:55:40|10352.6|10340.6|10352.6|10340.6|10353.3|10341.3|10352.6|10340.6|0
1733914570000|2024-12-11 10:56:10|10352.9|10340.9|10352.6|10340.6|10352.9|10340.9|10352.6|10340.6|2
1733914590000|2024-12-11 10:56:30|10352|10344|10350|10338|10352.5|10344|10349|10338|0
1733914610000|2024-12-11 10:56:50|10349.9|10337.9|10350.2|10338.2|10350.2|10338.2|10349.9|10337.9|1
1733914620000|2024-12-11 10:57:00|10350.1|10338.1|10348.4|10336.4|10350.1|10338.1|10348.4|10336.4|2
1733914630000|2024-12-11 10:57:10|10347.6|10335.6|10342.4|10330.4|10347.6|10335.6|10342.4|10330.4|2
1733914650000|2024-12-11 10:57:30|10342.2|10330.2|10333.9|10321.9|10342.2|10330.2|10333.9|10321.9|2
1733914660000|2024-12-11 10:57:40|10332.9|10320.9|10332.9|10320.9|10332.9|10320.9|10332.9|10320.9|0
1733914670000|2024-12-11 10:57:50|10328.9|10316.9|10328.2|10316.2|10328.9|10316.9|10327.7|10315.7|0
1733914680000|2024-12-11 10:58:00|10325|10313|10326.5|10314.5|10326.7|10314.7|10325|10313|0
1733914690000|2024-12-11 10:58:10|10328.7|10316.7|10329.2|10317.2|10329.2|10317.2|10328.7|10316.7|0
1733914710000|2024-12-11 10:58:30|10328.1|10316.1|10328.7|10316.7|10328.7|10316.7|10328.1|10316.1|0
1733914720000|2024-12-11 10:58:40|10328.1|10316.1|10324.1|10312.1|10328.1|10316.1|10324.1|10312.1|1
1733914730000|2024-12-11 10:58:50|10322.6|10310.6|10327.9|10315.9|10327.9|10315.9|10322.6|10310.6|1
1733914740000|2024-12-11 10:59:00|10324.7|10316.7|10328.9|10316.9|10328.9|10321.4|10324.7|10316.7|1
1733914750000|2024-12-11 10:59:10|10326.7|10314.7|10326.7|10314.7|10327.1|10315.1|10326.7|10314.7|0
1733914760000|2024-12-11 10:59:20|10324.5|10312.5|10324.7|10312.7|10324.7|10312.7|10324.5|10312.5|0
1733914770000|2024-12-11 10:59:30|10325.1|10313.1|10332.4|10320.4|10332.4|10320.4|10325.1|10313.1|2
1733914780000|2024-12-11 10:59:40|10333.1|10321.1|10337.2|10325.2|10337.2|10325.2|10333.1|10321.1|1
1733914790000|2024-12-11 10:59:50|||||||||1
1733914800000|2024-12-11 11:00:00|10325.6|10313.6|10328.3|10316.3|10328.3|10316.3|10324.2|10312.2|3
1733914810000|2024-12-11 11:00:10|10326.6|10314.6|10327.5|10315.5|10327.8|10315.8|10326.1|10314.1|0
1733914830000|2024-12-11 11:00:30|10327.6|10315.6|10326.6|10314.6|10327.7|10315.7|10326.6|10314.6|0
1733914840000|2024-12-11 11:00:40|10327.3|10315.3|10326.6|10314.6|10328.2|10316.2|10323.7|10311.7|1
1733914850000|2024-12-11 11:00:50|10330.9|10318.9|10329.6|10317.6|10332.7|10320.7|10328.1|10316.1|2
1733914860000|2024-12-11 11:01:00|10328.8|10316.8|10336.1|10324.1|10336.8|10324.8|10328.8|10316.8|1
1733914870000|2024-12-11 11:01:10|10331.9|10319.9|10326.6|10314.6|10331.9|10319.9|10326.6|10314.6|0
1733914910000|2024-12-11 11:01:50|10325.7|10313.7|10325.3|10313.3|10325.7|10313.7|10325.3|10313.3|0
1733914930000|2024-12-11 11:02:10|10327.6|10315.6|10325|10313|10332|10320|10322.3|10310.3|1
1733914940000|2024-12-11 11:02:20|10325.3|10313.3|10326.4|10314.4|10327.6|10315.6|10325.3|10313.3|1
1733914950000|2024-12-11 11:02:30|10326.6|10314.6|10326.6|10314.6|10326.6|10314.6|10326.6|10314.6|0
1733914960000|2024-12-11 11:02:40|10328.3|10316.3|10329|10317|10329|10317|10328.3|10316.3|0
1733914980000|2024-12-11 11:03:00|10329.3|10317.3|10329.5|10317.5|10330.3|10318.3|10329.3|10317.3|0
1733915010000|2024-12-11 11:03:30|10330.2|10318.2|10334.4|10322.4|10334.4|10322.4|10327.8|10315.8|0
1733915020000|2024-12-11 11:03:40|10333.3|10321.3|10334.7|10322.7|10337.7|10325.7|10333.3|10321.3|0
1733915030000|2024-12-11 11:03:50|10333.1|10321.1|10337.2|10329.2|10337.2|10329.2|10332.3|10320.3|4
1733915040000|2024-12-11 11:04:00|10335.8|10327.8|10334.4|10322.4|10336|10327.8|10334.2|10322.2|2
1733915050000|2024-12-11 11:04:10|10333.8|10321.8|10325.8|10313.8|10337|10329|10325.8|10313.8|4
1733915060000|2024-12-11 11:04:20|10326.2|10314.2|10325.4|10313.4|10326.2|10314.2|10325.4|10313.4|1
1733915070000|2024-12-11 11:04:30|10324.3|10312.3|10324.7|10312.7|10325.1|10313.1|10324.3|10312.3|0
1733915080000|2024-12-11 11:04:40|10325.4|10313.4|10333.6|10321.6|10333.6|10321.6|10324.3|10312.3|1
1733915090000|2024-12-11 11:04:50|10330|10318|10330.7|10318.7|10330.7|10318.7|10330|10318|0
1733915100000|2024-12-11 11:05:00|10331.4|10319.4|10330|10318|10331.4|10319.4|10328.9|10316.9|0
1733915110000|2024-12-11 11:05:10|10330.3|10318.3|10330.6|10318.6|10331|10319|10330.3|10318.3|0
1733915120000|2024-12-11 11:05:20|10331|10319|10330.6|10318.6|10331|10319|10330.6|10318.6|0
1733915150000|2024-12-11 11:05:50|10329.3|10317.3|10327.8|10315.8|10329.3|10317.3|10327.8|10315.8|0
1733915160000|2024-12-11 11:06:00|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|0
1733915170000|2024-12-11 11:06:10|10326.2|10314.2|10326|10314|10326.2|10314.2|10326|10314|0
1733915200000|2024-12-11 11:06:40|10326.8|10314.8|10326.8|10314.8|10326.8|10314.8|10326.8|10314.8|1
1733915210000|2024-12-11 11:06:50|10328.8|10316.8|10332.6|10320.6|10334.9|10322.9|10328|10316|2
1733915220000|2024-12-11 11:07:00|10333|10321|10303.6|10291.6|10333.6|10321.6|10303.5|10291.5|3
1733915230000|2024-12-11 11:07:10|10302.9|10290.9|10300.8|10288.8|10302.9|10290.9|10300.8|10288.8|0
1733915240000|2024-12-11 11:07:20|10301.1|10289.1|10308|10296|10308|10296|10299.1|10287.1|1
1733915250000|2024-12-11 11:07:30|10306.9|10294.9|10306.1|10294.1|10309.7|10297.7|10306.1|10294.1|0
1733915260000|2024-12-11 11:07:40|10308.3|10296.3|10299.7|10287.7|10309.5|10297.5|10299.3|10287.3|3
1733915270000|2024-12-11 11:07:50|10297.7|10285.7|10298.1|10286.1|10298.1|10286.1|10297.7|10285.7|0
1733915280000|2024-12-11 11:08:00|10297.6|10285.6|10296.9|10284.9|10297.6|10285.6|10296.9|10284.9|0
1733915290000|2024-12-11 11:08:10|10296.5|10284.5|10297.2|10285.2|10299.4|10287.4|10296.5|10284.5|0
1733915300000|2024-12-11 11:08:20|10297.6|10285.6|10299|10287|10299.8|10287.8|10295.8|10283.8|0
1733915310000|2024-12-11 11:08:30|10296|10284|10296.9|10284.9|10298.6|10286.6|10294.6|10282.6|1
1733915320000|2024-12-11 11:08:40|10299.4|10287.4|10300|10288|10300|10288|10299.3|10287.3|0
1733915330000|2024-12-11 11:08:50|10300.8|10288.8|10287|10275|10300.8|10288.8|10287|10275|1
1733915340000|2024-12-11 11:09:00|10289.6|10277.6|10287|10275|10289.6|10277.6|10287|10275|0
1733915350000|2024-12-11 11:09:10|10287.8|10275.8|10285.5|10273.5|10287.8|10275.8|10285.5|10273.5|0
1733915360000|2024-12-11 11:09:20|10285.8|10273.8|10285|10273|10285.8|10273.8|10285|10273|0
1733915370000|2024-12-11 11:09:30|10284.8|10272.8|10279.3|10267.3|10284.9|10272.9|10278.5|10266.5|0
1733915380000|2024-12-11 11:09:40|10278|10266|10279.9|10267.9|10279.9|10267.9|10278|10266|0
1733915400000|2024-12-11 11:10:00|10279.6|10267.6|10279.6|10267.6|10279.6|10267.6|10279.6|10267.6|0
1733915420000|2024-12-11 11:10:20|10278.2|10266.2|10278|10266|10278.2|10266.2|10278|10266|0
1733915430000|2024-12-11 11:10:30|10279.3|10267.3|10279.3|10267.3|10279.3|10267.3|10279.3|10267.3|1
1733915440000|2024-12-11 11:10:40|10279.2|10267.2|10279.2|10267.2|10279.2|10267.2|10279.2|10267.2|0
1733915450000|2024-12-11 11:10:50|10278.8|10266.8|10277.4|10265.4|10278.8|10266.8|10276|10264|3
1733915460000|2024-12-11 11:11:00|10277.6|10265.6|10277.6|10265.6|10277.6|10265.6|10277.6|10265.6|0
1733915470000|2024-12-11 11:11:10|10277.3|10265.3|10276.6|10264.6|10277.3|10265.3|10276.6|10264.6|0
1733915480000|2024-12-11 11:11:20|10276.9|10264.9|10277.1|10265.1|10277.1|10265.1|10276.9|10264.9|0
1733915490000|2024-12-11 11:11:30|10277.5|10265.5|10284.4|10272.4|10284.4|10272.4|10277.5|10265.5|1
1733915500000|2024-12-11 11:11:40|10284.3|10272.3|10285.8|10273.8|10285.8|10273.8|10282.8|10270.8|2
1733915510000|2024-12-11 11:11:50|10294.9|10282.9|10295|10283|10295.8|10283.8|10294.3|10282.3|2
1733915520000|2024-12-11 11:12:00|10295.3|10283.3|10297.8|10285.8|10297.8|10285.8|10295.3|10283.3|0
1733915540000|2024-12-11 11:12:20|10303.2|10291.2|10307.3|10295.3|10308.6|10296.6|10303.2|10291.2|1
1733915550000|2024-12-11 11:12:30|10307.5|10295.5|10307.5|10295.5|10307.5|10295.5|10307.5|10295.5|0
1733915560000|2024-12-11 11:12:40|10310.8|10298.8|10310.6|10298.6|10310.8|10298.8|10310.6|10298.6|0
1733915570000|2024-12-11 11:12:50|10309.5|10297.5|10306.4|10294.4|10309.5|10297.5|10306.4|10294.4|0
1733915580000|2024-12-11 11:13:00|10305.8|10293.8|10305.4|10293.4|10305.8|10293.8|10305.4|10293.4|0
1733915590000|2024-12-11 11:13:10|10307.5|10295.5|10308.6|10296.6|10308.6|10296.6|10307.5|10295.5|0
1733915610000|2024-12-11 11:13:30|10309.2|10297.2|10315.5|10303.5|10319.5|10307.5|10309.2|10297.2|1
1733915620000|2024-12-11 11:13:40|10314.5|10302.5|10315.5|10303.5|10316.3|10304.3|10314.2|10302.2|0
1733915630000|2024-12-11 11:13:50|10315.6|10303.6|10316|10304|10316|10304|10315.6|10303.6|0
1733915640000|2024-12-11 11:14:00|10315.9|10303.9|10315|10303|10315.9|10303.9|10315|10303|0
1733915650000|2024-12-11 11:14:10|10314.7|10302.7|10314.5|10302.5|10314.7|10302.7|10314.5|10302.5|0
1733915660000|2024-12-11 11:14:20|10311.6|10299.6|10312.4|10300.4|10313.2|10301.2|10311.6|10299.6|0
1733915670000|2024-12-11 11:14:30|10313|10301|10313|10301|10313|10301|10313|10301|0
1733915680000|2024-12-11 11:14:40|10312.6|10300.6|10312|10300|10313.5|10301.5|10312|10300|0
1733915690000|2024-12-11 11:14:50|10313|10301|10313|10301|10313|10301|10313|10301|0
1733915700000|2024-12-11 11:15:00|10315.8|10303.8|10315.8|10303.8|10315.8|10303.8|10315.8|10303.8|1
1733915710000|2024-12-11 11:15:10|10316.5|10304.5|10296.3|10284.3|10321.8|10309.8|10295.3|10283.3|1
1733915720000|2024-12-11 11:15:20|10295.6|10283.6|10294.5|10282.5|10295.6|10283.6|10294.1|10282.1|2
1733915730000|2024-12-11 11:15:30|10294.6|10282.6|10294.1|10282.1|10294.6|10282.6|10294.1|10282.1|2
1733915740000|2024-12-11 11:15:40|10292.5|10280.5|10295.8|10283.8|10295.8|10283.8|10292.5|10280.5|0
1733915750000|2024-12-11 11:15:50|10296.5|10284.5|10302.2|10290.2|10302.5|10290.5|10296.5|10284.5|1
1733915760000|2024-12-11 11:16:00|10300.1|10288.1|10300.2|10288.2|10300.3|10288.3|10300.1|10288.1|1
1733915770000|2024-12-11 11:16:10|10302.2|10290.2|10303.1|10291.1|10303.1|10291.1|10302.2|10290.2|0
1733915780000|2024-12-11 11:16:20|10306.7|10294.7|10307.1|10295.1|10307.1|10295.1|10306.7|10294.7|0
1733915790000|2024-12-11 11:16:30|10307.2|10295.2|10305|10293|10307.2|10295.2|10305|10293|0
1733915800000|2024-12-11 11:16:40|10311.3|10299.3|10311.3|10299.3|10311.3|10299.3|10311.3|10299.3|1
1733915820000|2024-12-11 11:17:00|10308.8|10296.8|10310.3|10298.3|10310.3|10298.3|10308.8|10296.8|0
1733915830000|2024-12-11 11:17:10|10311.2|10299.2|10311.2|10299.2|10311.2|10299.2|10311.2|10299.2|0
1733915840000|2024-12-11 11:17:20|10309.4|10297.4|10308.8|10296.8|10309.4|10297.4|10308.8|10296.8|0
1733915880000|2024-12-11 11:18:00|10307|10295|10306.3|10294.3|10309.7|10297.7|10306.3|10294.3|1
1733915890000|2024-12-11 11:18:10|10307.2|10295.2|10305.7|10293.7|10307.2|10295.2|10305.1|10293.1|0
1733915900000|2024-12-11 11:18:20|10316.4|10304.4|10317|10305|10317|10305|10316.2|10304.2|1
1733915910000|2024-12-11 11:18:30|10315.9|10303.9|10315.9|10303.9|10315.9|10303.9|10315.9|10303.9|0
1733915920000|2024-12-11 11:18:40|10315.6|10303.6|10322.9|10310.9|10322.9|10310.9|10315.6|10303.6|1
1733915930000|2024-12-11 11:18:50|10323.2|10311.2|10324.8|10312.8|10324.8|10312.8|10323.2|10311.2|1
1733915940000|2024-12-11 11:19:00|10326.1|10314.1|10326.1|10314.1|10326.1|10314.1|10326.1|10314.1|2
1733915950000|2024-12-11 11:19:10|10324|10312|10324|10312|10324|10312|10324|10312|0
1733915960000|2024-12-11 11:19:20|10318.4|10306.4|10301.2|10289.2|10318.4|10306.4|10299.9|10287.9|1
1733915970000|2024-12-11 11:19:30|10300.1|10288.1|10304.6|10292.6|10305.5|10293.5|10300.1|10288.1|0
1733915990000|2024-12-11 11:19:50|10306.6|10294.6|10308.7|10296.7|10308.7|10296.7|10305.5|10293.5|0
1733916000000|2024-12-11 11:20:00|10308|10296|10308|10296|10308|10296|10308|10296|0
1733916010000|2024-12-11 11:20:10|10308.1|10296.1|10314.5|10302.5|10316.2|10304.2|10308.1|10296.1|2
1733916020000|2024-12-11 11:20:20|10313.7|10301.7|10322.1|10310.1|10322.2|10310.2|10313.7|10301.7|5
1733916030000|2024-12-11 11:20:30|10325.2|10313.2|10322.3|10310.3|10325.9|10313.9|10321.3|10309.3|4
1733916040000|2024-12-11 11:20:40|10317.5|10305.5|10319.1|10307.1|10319.1|10307.1|10315.6|10303.6|0
1733916060000|2024-12-11 11:21:00|10317.7|10305.7|10315.6|10303.6|10317.7|10305.7|10315.2|10303.2|0
1733916090000|2024-12-11 11:21:30|10313.5|10301.5|10323.8|10311.8|10325.2|10313.2|10313.5|10301.5|1
1733916100000|2024-12-11 11:21:40|10325.2|10313.2|10328.3|10316.3|10328.8|10316.8|10325.2|10313.2|1
1733916110000|2024-12-11 11:21:50|10328.8|10316.8|10324.8|10312.8|10331.5|10319.5|10324.8|10312.8|1
1733916120000|2024-12-11 11:22:00|10317.7|10305.7|10309.6|10297.6|10317.7|10311.7|10309.6|10297.6|3
1733916130000|2024-12-11 11:22:10|10309.8|10297.8|10313.9|10305.9|10315|10305.9|10309.8|10297.8|0
1733916140000|2024-12-11 11:22:20|10314.3|10306.3|10309.8|10297.8|10314.3|10306.3|10309|10297|1
1733916150000|2024-12-11 11:22:30|10309.1|10297.1|10307.2|10299.2|10309.1|10299.2|10307.2|10296.5|0
1733916160000|2024-12-11 11:22:40|10307.3|10299.3|10307.3|10299.3|10307.3|10299.3|10307.3|10299.3|0
1733916170000|2024-12-11 11:22:50|10309.2|10297.2|10310.7|10298.7|10311.9|10299.9|10309.2|10297.2|2
1733916180000|2024-12-11 11:23:00|10312.4|10300.4|10312.4|10300.4|10312.4|10300.4|10312.4|10300.4|0
1733916200000|2024-12-11 11:23:20|10302.2|10290.2|10305.4|10293.4|10313.4|10301.4|10302.2|10290.2|1
1733916210000|2024-12-11 11:23:30|10304|10292|10303.4|10291.4|10304|10292|10303.4|10291.4|0
1733916220000|2024-12-11 11:23:40|10303.9|10291.9|10295.8|10283.8|10303.9|10291.9|10295.8|10283.8|0
1733916230000|2024-12-11 11:23:50|10295.3|10283.3|10250.2|10238.2|10295.3|10283.3|10239.6|10227.6|33
1733916240000|2024-12-11 11:24:00|10250.5|10238.5|10245.1|10233.1|10252.4|10240.4|10240.4|10228.4|6
1733916250000|2024-12-11 11:24:10|10246.9|10234.9|10250.5|10238.5|10253.2|10241.2|10246.9|10234.9|6
1733916260000|2024-12-11 11:24:20|10248.1|10236.1|10261.3|10249.3|10261.3|10249.3|10248|10236|5
1733916270000|2024-12-11 11:24:30|10262.4|10250.4|10253.4|10241.4|10263|10251|10251.4|10239.4|1
1733916280000|2024-12-11 11:24:40|10252.7|10240.7|10253|10241|10253|10241|10247.9|10235.9|1
1733916290000|2024-12-11 11:24:50|10249.6|10237.6|10249.8|10237.8|10251.3|10239.3|10249.6|10237.6|1
1733916300000|2024-12-11 11:25:00|10246.4|10234.4|10229.8|10217.8|10247.3|10235.3|10229.8|10217.8|4
1733916310000|2024-12-11 11:25:10|10230.1|10218.1|10246.9|10234.9|10247.1|10235.1|10225.4|10213.4|3
1733916320000|2024-12-11 11:25:20|10247.5|10235.5|10248.1|10236.1|10248.1|10236.1|10247|10235|0
1733916330000|2024-12-11 11:25:30|10252.5|10240.5|10257.9|10245.9|10257.9|10245.9|10245|10233|6
1733916340000|2024-12-11 11:25:40|10259.3|10247.3|10258.5|10246.5|10259.3|10247.3|10257|10245|1
1733916350000|2024-12-11 11:25:50|10256.3|10244.3|10257.3|10245.3|10258.3|10246.3|10254.9|10242.9|0
1733916360000|2024-12-11 11:26:00|10261.9|10249.9|10263.4|10251.4|10263.6|10251.6|10261.9|10249.9|1
1733916370000|2024-12-11 11:26:10|10248.8|10236.8|10259.2|10247.2|10259.2|10247.2|10248.8|10236.8|1
1733916380000|2024-12-11 11:26:20|10259.7|10247.7|10255.3|10243.3|10259.9|10247.9|10255.1|10243.1|1
1733916390000|2024-12-11 11:26:30|10255.2|10243.2|10270.6|10258.6|10270.9|10258.9|10255.2|10243.2|1
1733916400000|2024-12-11 11:26:40|10270.9|10258.9|10268.1|10256.1|10273.4|10261.4|10268.1|10256.1|1
1733916410000|2024-12-11 11:26:50|10263.4|10251.4|10250.8|10238.8|10263.4|10251.4|10243.1|10231.1|3
1733916420000|2024-12-11 11:27:00|10250.6|10238.6|10248.8|10236.8|10250.6|10238.6|10248.8|10236.8|0
1733916430000|2024-12-11 11:27:10|10247.6|10235.6|10247.7|10235.7|10247.7|10235.7|10247.1|10235.1|0
1733916440000|2024-12-11 11:27:20|10238.5|10226.5|10236.6|10224.6|10238.5|10226.5|10235.2|10223.2|4
1733916450000|2024-12-11 11:27:30|10242.2|10230.2|10243.1|10231.1|10244.8|10232.8|10242.2|10230.2|1
1733916460000|2024-12-11 11:27:40|10240.3|10228.3|10232.6|10220.6|10241.4|10229.4|10231.7|10219.7|7
1733916470000|2024-12-11 11:27:50|10237.1|10225.1|10238.4|10226.4|10238.4|10226.4|10236.2|10224.2|1
1733916480000|2024-12-11 11:28:00|10238.9|10226.9|10238.9|10226.9|10238.9|10226.9|10238.9|10226.9|0
1733916490000|2024-12-11 11:28:10|10239.9|10227.9|10248.3|10236.3|10248.3|10236.3|10239.6|10227.6|2
1733916500000|2024-12-11 11:28:20|10245.6|10233.6|10245.6|10233.6|10245.6|10233.6|10245.6|10233.6|0
1733916520000|2024-12-11 11:28:40|10247.7|10235.7|10238.3|10226.3|10255.6|10243.6|10236.3|10224.3|4
1733916530000|2024-12-11 11:28:50|10239.9|10227.9|10242.3|10230.3|10244.5|10232.5|10238.8|10226.8|2
1733916540000|2024-12-11 11:29:00|10244.1|10232.1|10242.8|10230.8|10246.7|10234.7|10241.8|10229.8|1
1733916550000|2024-12-11 11:29:10|10243.8|10231.8|10253.3|10241.3|10253.4|10241.4|10243.8|10231.8|1
1733916560000|2024-12-11 11:29:20|10254.8|10242.8|10257.9|10245.9|10258.6|10246.6|10254.4|10242.4|0
1733916570000|2024-12-11 11:29:30|10257.2|10245.2|10257.4|10245.4|10257.4|10245.4|10257.2|10245.2|0
1733916580000|2024-12-11 11:29:40|10260.8|10248.8|10261.6|10249.6|10261.6|10249.6|10260.8|10248.8|1
1733916590000|2024-12-11 11:29:50|10259.5|10247.5|10260.1|10248.1|10260.1|10248.1|10257.6|10245.6|0
1733916600000|2024-12-11 11:30:00|10258.1|10246.1|10257.8|10245.8|10258.5|10246.5|10257.1|10245.1|0
1733916610000|2024-12-11 11:30:10|10257.1|10245.1|10247.7|10239.7|10257.1|10245.1|10245.7|10238.3|1
1733916620000|2024-12-11 11:30:20|10249.9|10237.9|10249.9|10237.9|10249.9|10237.9|10249.9|10237.9|1
1733916630000|2024-12-11 11:30:30|10256.5|10244.5|10260.6|10248.6|10261|10249|10256.5|10244.5|2
1733916640000|2024-12-11 11:30:40|10265.1|10253.1|10265|10253|10265.1|10253.1|10264.6|10252.6|0
1733916650000|2024-12-11 11:30:50|10265.1|10253.1|10267.7|10255.7|10267.7|10255.7|10265|10253|1
1733916660000|2024-12-11 11:31:00|10267.3|10255.3|10266.8|10254.8|10267.3|10255.3|10266.5|10254.5|0
1733916670000|2024-12-11 11:31:10|10267.2|10255.2|10253.3|10241.3|10267.2|10255.2|10253|10241|1
1733916700000|2024-12-11 11:31:40|10251.5|10239.5|10252|10240|10252|10240|10251.3|10239.3|0
1733916710000|2024-12-11 11:31:50|10251.6|10239.6|10255.8|10243.8|10256|10244|10251.5|10239.5|1
1733916720000|2024-12-11 11:32:00|10255.6|10243.6|10255.6|10243.6|10255.6|10243.6|10255.6|10243.6|0
1733916730000|2024-12-11 11:32:10|10253.8|10241.8|10254.8|10242.8|10254.8|10242.8|10253.8|10241.8|0
1733916740000|2024-12-11 11:32:20|10253.8|10241.8|10253|10241|10253.8|10241.8|10253|10241|0
1733916750000|2024-12-11 11:32:30|10251.9|10239.9|10251.9|10239.9|10251.9|10239.9|10251.9|10239.9|0
1733916760000|2024-12-11 11:32:40|10250.6|10238.6|10250.6|10238.6|10250.6|10238.6|10250.6|10238.6|0
1733916770000|2024-12-11 11:32:50|10251.7|10239.7|10253.6|10241.6|10253.6|10241.6|10251.7|10239.7|0
1733916780000|2024-12-11 11:33:00|10253.8|10241.8|10252.3|10240.3|10253.8|10241.8|10251.9|10239.9|0
1733916810000|2024-12-11 11:33:30|10254.9|10242.9|10259.4|10247.4|10262.5|10250.5|10254.9|10242.9|46
1733916820000|2024-12-11 11:33:40|10256.6|10244.6|10256.6|10244.6|10256.6|10244.6|10256.6|10244.6|0
1733916830000|2024-12-11 11:33:50|10253.9|10241.9|10257.2|10245.2|10257.2|10245.2|10252.9|10240.9|3
1733916840000|2024-12-11 11:34:00|10256.9|10244.9|10254.9|10242.9|10256.9|10244.9|10254.8|10242.8|0
1733916850000|2024-12-11 11:34:10|10257.4|10245.4|10257.8|10245.8|10257.8|10245.8|10257.4|10245.4|0
1733916860000|2024-12-11 11:34:20|10257.7|10245.7|10256.8|10244.8|10257.7|10245.7|10256.1|10244.1|3
1733916870000|2024-12-11 11:34:30|10255.8|10243.8|10255.8|10243.8|10255.8|10243.8|10255.8|10243.8|2
1733916880000|2024-12-11 11:34:40|10256.5|10244.5|10256.6|10244.6|10256.9|10244.9|10255.1|10243.1|1
1733916890000|2024-12-11 11:34:50|10255.9|10243.9|10254.4|10242.4|10256.2|10244.2|10254.4|10242.4|0
1733916900000|2024-12-11 11:35:00|10249.7|10241.7|10239.7|10231.7|10250.7|10241.7|10239.7|10230.1|6
1733916910000|2024-12-11 11:35:10|10239.9|10231.9|10226.2|10218.2|10239.9|10231.9|10225.7|10215.7|9
1733916920000|2024-12-11 11:35:20|10226.1|10214.1|10224|10212|10226.1|10214.1|10224|10212|1
1733916930000|2024-12-11 11:35:30|10214.2|10202.2|10213.1|10201.1|10214.9|10202.9|10212.8|10200.8|9
1733916940000|2024-12-11 11:35:40|10212.9|10200.9|10216.6|10204.6|10216.6|10204.6|10210.1|10200.9|2
1733916950000|2024-12-11 11:35:50|10216.9|10204.9|10231.6|10219.6|10231.6|10219.6|10213.6|10201.6|10
1733916960000|2024-12-11 11:36:00|10231.9|10219.9|10225.1|10213.1|10231.9|10219.9|10219.9|10207.9|4
1733916970000|2024-12-11 11:36:10|10221.3|10209.3|10223.1|10211.1|10223.1|10211.1|10221.3|10209.3|0
1733916980000|2024-12-11 11:36:20|10222.3|10210.3|10215.7|10203.7|10222.3|10210.3|10212.8|10203.2|29
1733916990000|2024-12-11 11:36:30|10215.8|10203.8|10214.9|10206.9|10216.3|10206.9|10214.5|10203.2|1
1733917010000|2024-12-11 11:36:50|10216.2|10204.2|10214.5|10206.5|10216.2|10206.5|10214.5|10204|1
1733917020000|2024-12-11 11:37:00|10216|10204|10214.4|10206.4|10216|10206.4|10214.4|10204|0
1733917030000|2024-12-11 11:37:10|10218.3|10206.3|10219|10207|10219|10207|10218.3|10206.3|2
1733917050000|2024-12-11 11:37:30|10218.3|10206.3|10218.3|10206.3|10218.3|10206.3|10218.3|10206.3|0
1733917070000|2024-12-11 11:37:50|10210.2|10198.2|10206.8|10194.8|10210.2|10198.2|10206.4|10194.4|18
1733917080000|2024-12-11 11:38:00|10205.9|10193.9|10188.8|10176.8|10206.8|10194.8|10188.8|10176.8|11
1733917090000|2024-12-11 11:38:10|10186.4|10178.4|10186.6|10174.6|10193.7|10181.7|10185|10173|7
1733917100000|2024-12-11 11:38:20|10186.2|10174.2|10193|10181|10193|10181|10185.6|10173.6|0
1733917110000|2024-12-11 11:38:30|10193.9|10181.9|10192.7|10180.7|10193.9|10181.9|10190.9|10178.9|1
1733917120000|2024-12-11 11:38:40|10191.9|10179.9|10189.9|10177.9|10191.9|10179.9|10189.9|10177.9|1
1733917130000|2024-12-11 11:38:50|10190.4|10178.4|10192.3|10180.3|10195.3|10185.7|10190.4|10178.4|4
1733917140000|2024-12-11 11:39:00|10191.6|10179.6|10207.4|10195.4|10207.4|10195.4|10190.9|10178.9|3
1733917150000|2024-12-11 11:39:10|10205.8|10197.8|10205.8|10193.8|10207.4|10197.8|10205.8|10193.8|3
1733917160000|2024-12-11 11:39:20|10205.4|10193.4|10211.4|10199.4|10211.8|10199.8|10205.4|10193.4|2
1733917170000|2024-12-11 11:39:30|10210.7|10198.7|10230.6|10218.6|10230.6|10218.6|10209.4|10197.4|3
1733917180000|2024-12-11 11:39:40|10229.7|10217.7|10224|10212|10229.7|10217.7|10224|10212|0
1733917190000|2024-12-11 11:39:50|10223.6|10211.6|10223.5|10211.5|10223.6|10211.6|10223.5|10211.5|0
1733917200000|2024-12-11 11:40:00|10223.6|10211.6|10229.4|10217.4|10229.4|10217.4|10222.9|10210.9|1
1733917210000|2024-12-11 11:40:10|10230.1|10218.1|10229.1|10217.1|10230.1|10218.1|10228.6|10216.6|2
1733917240000|2024-12-11 11:40:40|10215.9|10203.9|10212.1|10200.1|10215.9|10203.9|10212.1|10200.1|2
1733917250000|2024-12-11 11:40:50|10211.4|10199.4|10213.1|10201.1|10213.1|10201.1|10211.4|10199.4|1
1733917260000|2024-12-11 11:41:00|10212.1|10200.1|10212.1|10200.1|10212.1|10200.1|10212.1|10200.1|0
1733917270000|2024-12-11 11:41:10|10209.2|10197.2|10209.9|10197.9|10209.9|10197.9|10209.2|10197.2|0
1733917280000|2024-12-11 11:41:20|10209|10197|10214.4|10202.4|10218.5|10206.5|10208.1|10196.1|1
1733917290000|2024-12-11 11:41:30|10230.9|10218.9|10247.9|10235.9|10250.2|10238.2|10230.9|10218.9|22
1733917300000|2024-12-11 11:41:40|10246.7|10234.7|10247.1|10235.1|10247.1|10235.1|10246.7|10234.7|0
1733917320000|2024-12-11 11:42:00|10247.4|10235.4|10245.5|10233.5|10247.4|10235.4|10245.5|10233.5|3
1733917330000|2024-12-11 11:42:10|10243.5|10231.5|10244|10232|10244|10232|10240.7|10228.7|1
1733917340000|2024-12-11 11:42:20|10239.3|10227.3|10242.1|10230.1|10242.1|10230.1|10239.3|10227.3|2
1733917350000|2024-12-11 11:42:30|10241.8|10229.8|10235.4|10223.4|10241.8|10229.8|10235.4|10223.4|0
1733917370000|2024-12-11 11:42:50|10235.3|10223.3|10259.9|10247.9|10269.1|10257.1|10235.3|10223.3|16
1733917390000|2024-12-11 11:43:10|10261.7|10249.7|10251.9|10239.9|10262.6|10250.6|10251.9|10239.9|1
1733917410000|2024-12-11 11:43:30|10249.2|10237.2|10250.1|10238.1|10250.1|10238.1|10249.2|10237.2|1
1733917420000|2024-12-11 11:43:40|10250.9|10238.9|10250.9|10238.9|10250.9|10238.9|10250.9|10238.9|1
1733917430000|2024-12-11 11:43:50|10238.2|10226.2|10237.5|10225.5|10238.6|10226.6|10237.1|10225.1|1
1733917440000|2024-12-11 11:44:00|10230.5|10218.5|10230|10218|10233.6|10221.6|10230|10218|2
1733917450000|2024-12-11 11:44:10|10232.4|10220.4|10239.9|10227.9|10240.4|10228.4|10232.4|10220.4|1
1733917460000|2024-12-11 11:44:20|10243.1|10231.1|10243.1|10231.1|10243.1|10231.1|10243.1|10231.1|0
1733917470000|2024-12-11 11:44:30|10250.6|10238.6|10250.6|10238.6|10250.6|10238.6|10250.4|10238.4|1
1733917480000|2024-12-11 11:44:40|10250.7|10238.7|10246.6|10234.6|10250.7|10238.7|10243.9|10231.9|0
1733917490000|2024-12-11 11:44:50|10248.9|10236.9|10255.3|10243.3|10255.3|10243.3|10248.9|10236.9|1
1733917500000|2024-12-11 11:45:00|10253.5|10241.5|10253.5|10241.5|10253.5|10241.5|10253.5|10241.5|0
1733917510000|2024-12-11 11:45:10|10252.9|10240.9|10250.2|10238.2|10252.9|10240.9|10250.2|10238.2|0
1733917520000|2024-12-11 11:45:20|10250.5|10238.5|10250.7|10238.7|10250.7|10238.7|10250.5|10238.5|0
1733917530000|2024-12-11 11:45:30|10248.4|10236.4|10248.4|10236.4|10248.4|10236.4|10248.4|10236.4|0
1733917550000|2024-12-11 11:45:50|10247.7|10235.7|10247.3|10235.3|10247.7|10235.7|10247.3|10235.3|0
1733917570000|2024-12-11 11:46:10|10245.8|10233.8|10242.1|10230.1|10245.8|10233.8|10242.1|10230.1|1
1733917590000|2024-12-11 11:46:30|10240.4|10228.4|10240.4|10228.4|10240.4|10228.4|10240.4|10228.4|0
1733917600000|2024-12-11 11:46:40|10240.7|10228.7|10239.9|10227.9|10240.7|10228.7|10239.9|10227.9|0
1733917620000|2024-12-11 11:47:00|10240.1|10228.1|10238.4|10226.4|10241.6|10229.6|10236.7|10224.7|1
1733917630000|2024-12-11 11:47:10|10241.4|10229.4|10225.6|10213.6|10241.5|10229.5|10224.9|10212.9|7
1733917640000|2024-12-11 11:47:20|10231.2|10219.2|10232.2|10220.2|10232.2|10220.2|10231.2|10219.2|0
1733917650000|2024-12-11 11:47:30|10232.6|10220.6|10232.6|10220.6|10232.6|10220.6|10232.6|10220.6|0
1733917680000|2024-12-11 11:48:00|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|0
1733917690000|2024-12-11 11:48:10|10233.3|10221.3|10231.3|10219.3|10233.3|10221.3|10231.3|10219.3|0
1733917700000|2024-12-11 11:48:20|10230.2|10218.2|10234.3|10222.3|10234.3|10222.3|10230.2|10218.2|0
1733917710000|2024-12-11 11:48:30|10231.5|10219.5|10232.3|10220.3|10233.6|10221.6|10231.5|10219.5|0
1733917720000|2024-12-11 11:48:40|10232.6|10220.6|10232.6|10220.6|10232.6|10220.6|10232.6|10220.6|0
1733917730000|2024-12-11 11:48:50|10231.9|10219.9|10229.1|10217.1|10231.9|10219.9|10228.1|10216.1|0
1733917740000|2024-12-11 11:49:00|10228.4|10216.4|10229.1|10217.1|10229.1|10217.1|10228.4|10216.4|0
1733917750000|2024-12-11 11:49:10|10228.8|10216.8|10228.3|10216.3|10228.8|10216.8|10228.3|10216.3|0
1733917780000|2024-12-11 11:49:40|10231.6|10219.6|10230.4|10218.4|10231.6|10219.6|10229.8|10217.8|0
1733917810000|2024-12-11 11:50:10|10230|10218|10230.1|10218.1|10230.1|10218.1|10230|10218|0
1733917830000|2024-12-11 11:50:30|10230.3|10218.3|10232.4|10220.4|10232.4|10220.4|10229.2|10217.2|0
1733917840000|2024-12-11 11:50:40|10230.8|10218.8|10231.4|10219.4|10233.1|10221.1|10230.8|10218.8|0
1733917860000|2024-12-11 11:51:00|10230|10218|10231.8|10219.8|10231.8|10219.8|10230|10218|0
1733917870000|2024-12-11 11:51:10|10228.1|10216.1|10207.8|10195.8|10230|10218|10207.8|10195.8|2
1733917880000|2024-12-11 11:51:20|10208.5|10196.5|10204.7|10192.7|10208.5|10196.5|10204.7|10192.7|1
1733917890000|2024-12-11 11:51:30|10204.5|10192.5|10204.5|10192.5|10204.5|10192.5|10204.5|10192.5|0
1733917900000|2024-12-11 11:51:40|10207.5|10195.5|10204.7|10192.7|10207.5|10195.5|10204.5|10192.5|0
1733917910000|2024-12-11 11:51:50|10203.9|10191.9|10203.7|10191.7|10203.9|10191.9|10203.7|10191.7|0
1733917930000|2024-12-11 11:52:10|10203|10191|10200.7|10188.7|10203.5|10191.5|10200.7|10188.7|0
1733917940000|2024-12-11 11:52:20|10199.4|10187.4|10199|10187|10199.4|10187.4|10199|10187|0
1733917950000|2024-12-11 11:52:30|10197|10185|10198|10186|10198|10186|10197|10185|0
1733917960000|2024-12-11 11:52:40|10200.7|10188.7|10200.7|10188.7|10201.2|10189.2|10200.2|10188.2|1
1733917970000|2024-12-11 11:52:50|10177.9|10165.9|10179.4|10171.4|10179.7|10171.4|10177.9|10165.9|23
1733917980000|2024-12-11 11:53:00|||||||||2
1733917990000|2024-12-11 11:53:10|10178.8|10170.8|10178.2|10172.2|10178.8|10172.2|10178.2|10170.8|0
1733918000000|2024-12-11 11:53:20|10194.4|10182.4|10185|10173|10194.5|10182.5|10185|10173|16
1733918010000|2024-12-11 11:53:30|10186.3|10174.3|10195.9|10183.9|10195.9|10183.9|10186.3|10174.3|1
1733918020000|2024-12-11 11:53:40|10194.8|10182.8|10189.4|10177.4|10194.8|10182.8|10189.1|10177.1|4
1733918030000|2024-12-11 11:53:50|10190.1|10178.1|10190.9|10178.9|10192.1|10180.1|10190.1|10178.1|0
1733918040000|2024-12-11 11:54:00|10176.6|10164.6|10187.7|10175.7|10190.5|10178.5|10176.2|10164.2|10
1733918050000|2024-12-11 11:54:10|10185.2|10173.2|10186|10174|10186|10174|10184.6|10172.6|0
1733918060000|2024-12-11 11:54:20|10184.2|10172.2|10183.9|10171.9|10184.2|10172.2|10183.5|10171.5|0
1733918070000|2024-12-11 11:54:30|10184|10172|10184|10172|10184|10172|10183.5|10171.5|0
1733918080000|2024-12-11 11:54:40|10177.9|10165.9|10175.8|10163.8|10177.9|10165.9|10173.3|10161.3|4
1733918090000|2024-12-11 11:54:50|10176.1|10164.1|10189.8|10177.8|10189.8|10177.8|10175.7|10163.7|3
1733918100000|2024-12-11 11:55:00|10189.2|10177.2|10190.6|10178.6|10190.9|10178.9|10189.2|10177.2|0
1733918110000|2024-12-11 11:55:10|10189.4|10183.4|10190.1|10182.1|10190.1|10183.4|10189.4|10182.1|0
1733918120000|2024-12-11 11:55:20|10189.9|10181.9|10197.7|10185.7|10199|10187|10189.9|10181.9|4
1733918130000|2024-12-11 11:55:30|10196.9|10184.9|10196.9|10184.9|10196.9|10186.1|10194.1|10184.9|1
1733918140000|2024-12-11 11:55:40|10202.4|10190.4|10202.4|10190.4|10202.4|10190.4|10202.4|10190.4|1
1733918150000|2024-12-11 11:55:50|10204.8|10192.8|10207.6|10195.6|10207.6|10195.6|10204.8|10192.8|0
1733918160000|2024-12-11 11:56:00|10208|10196|10209|10197|10209.1|10197.1|10206.4|10194.4|1
1733918170000|2024-12-11 11:56:10|10205.7|10193.7|10203.4|10191.4|10205.7|10193.7|10203.4|10191.4|1
1733918180000|2024-12-11 11:56:20|10203.7|10191.7|10215.4|10203.4|10217.8|10205.8|10203.7|10191.7|2
1733918190000|2024-12-11 11:56:30|10215.2|10203.2|10215.7|10203.7|10217.7|10205.7|10213.2|10201.2|1
1733918200000|2024-12-11 11:56:40|10217.2|10205.2|10217.3|10205.3|10217.3|10205.3|10217.2|10205.2|0
1733918210000|2024-12-11 11:56:50|10216.6|10204.6|10218.2|10206.2|10218.2|10206.2|10216.6|10204.6|0
1733918220000|2024-12-11 11:57:00|10218.3|10206.3|10218.3|10206.3|10218.8|10206.8|10217.6|10205.6|15
1733918240000|2024-12-11 11:57:20|10215.4|10203.4|10218.9|10206.9|10219.8|10207.8|10215.4|10203.4|1
1733918250000|2024-12-11 11:57:30|10218.3|10206.3|10218.8|10206.8|10218.8|10206.8|10218.3|10206.3|0
1733918270000|2024-12-11 11:57:50|10221.4|10209.4|10219.7|10207.7|10222.8|10210.8|10219|10207|1
1733918280000|2024-12-11 11:58:00|10220|10208|10217.2|10205.2|10220|10208|10216.7|10204.7|0
1733918290000|2024-12-11 11:58:10|10217.4|10205.4|10217.4|10205.4|10217.4|10205.4|10217.4|10205.4|0
1733918300000|2024-12-11 11:58:20|10217.1|10205.1|10217|10205|10217.1|10205.1|10216.5|10204.5|0
1733918320000|2024-12-11 11:58:40|10216.3|10204.3|10216|10204|10216.3|10204.3|10216|10204|0
1733918330000|2024-12-11 11:58:50|10214.8|10202.8|10210|10198|10214.8|10202.8|10208.9|10196.9|2
1733918340000|2024-12-11 11:59:00|10210.3|10198.3|10211.6|10199.6|10212.2|10200.2|10209.6|10197.6|0
1733918350000|2024-12-11 11:59:10|10214.1|10202.1|10214.1|10202.1|10214.1|10202.1|10214.1|10202.1|0
1733918360000|2024-12-11 11:59:20|10223.1|10215.1|10222.7|10210.7|10225.5|10215.1|10222.7|10210.7|6
1733918370000|2024-12-11 11:59:30|10222.1|10210.1|10222.4|10210.4|10222.9|10210.9|10222.1|10210.1|0
1733918380000|2024-12-11 11:59:40|10222|10210|10221.2|10209.2|10222|10210|10221|10209|0
1733918390000|2024-12-11 11:59:50|10217.3|10205.3|10217.3|10205.3|10217.3|10205.3|10217.3|10205.3|0
1733918400000|2024-12-11 12:00:00|10218|10206|10219.1|10207.1|10219.1|10207.1|10218|10206|0
1733918410000|2024-12-11 12:00:10|10218.1|10206.1|10217.5|10205.5|10218.1|10206.1|10217.5|10205.5|0
1733918420000|2024-12-11 12:00:20|10217.1|10205.1|10217.6|10205.6|10218.4|10206.4|10217.1|10205.1|0
1733918430000|2024-12-11 12:00:30|10217.4|10205.4|10217.4|10205.4|10217.4|10205.4|10217.4|10205.4|0
1733918450000|2024-12-11 12:00:50|10217|10205|10217.4|10205.4|10217.4|10205.4|10216.9|10204.9|0
1733918460000|2024-12-11 12:01:00|10218.1|10206.1|10219.1|10207.1|10219.1|10207.1|10218.1|10206.1|0
1733918470000|2024-12-11 12:01:10|10217.3|10205.3|10218.1|10206.1|10218.5|10206.5|10217.3|10205.3|0
1733918480000|2024-12-11 12:01:20|10217.8|10205.8|10223.4|10211.4|10223.4|10211.4|10217.8|10205.8|0
1733918490000|2024-12-11 12:01:30|10223.3|10211.3|10226.7|10214.7|10226.7|10214.7|10220.6|10208.6|6
1733918500000|2024-12-11 12:01:40|10226.2|10218.2|10228.2|10216.2|10228.2|10218.2|10226.2|10215.2|0
1733918510000|2024-12-11 12:01:50|10225.6|10217.6|10225.6|10217.6|10225.6|10217.6|10225.6|10217.6|0
1733918520000|2024-12-11 12:02:00|10233.1|10221.1|10236.4|10224.4|10236.4|10224.4|10233.1|10221.1|2
1733918530000|2024-12-11 12:02:10|10236.5|10224.5|10236.5|10224.5|10236.5|10224.5|10236.5|10224.5|0
1733918560000|2024-12-11 12:02:40|10237.9|10225.9|10239.5|10227.5|10239.5|10227.5|10237.9|10225.9|1
1733918570000|2024-12-11 12:02:50|10237.3|10225.3|10239.1|10227.1|10240.7|10228.7|10237|10225|0
1733918580000|2024-12-11 12:03:00|10238.9|10226.9|10237.2|10225.2|10238.9|10226.9|10237.2|10225.2|0
1733918590000|2024-12-11 12:03:10|10234.6|10222.6|10234.2|10222.2|10235.1|10223.1|10234.2|10222.2|0
1733918610000|2024-12-11 12:03:30|10233.7|10221.7|10233.7|10221.7|10233.7|10221.7|10233.7|10221.7|0
1733918620000|2024-12-11 12:03:40|10236.3|10224.3|10236.6|10224.6|10236.6|10224.6|10236.3|10224.3|1
1733918630000|2024-12-11 12:03:50|10234.8|10222.8|10235.4|10223.4|10235.4|10223.4|10234.8|10222.8|0
1733918640000|2024-12-11 12:04:00|10233.9|10221.9|10232.9|10220.9|10233.9|10221.9|10232.9|10220.9|3
1733918650000|2024-12-11 12:04:10|10233.2|10221.2|10236.3|10224.3|10237.6|10225.6|10231.6|10221.2|2
1733918660000|2024-12-11 12:04:20|10236.9|10224.9|10239.1|10227.1|10239.2|10227.2|10236.9|10224.9|1
1733918670000|2024-12-11 12:04:30|10243|10235|10238.9|10226.9|10243|10235|10238.1|10226.1|3
1733918680000|2024-12-11 12:04:40|10234.5|10222.5|10236.1|10224.1|10236.1|10224.1|10234.5|10222.5|0
1733918690000|2024-12-11 12:04:50|10235.3|10223.3|10234.5|10222.5|10235.3|10223.3|10234.5|10222.5|0
1733918700000|2024-12-11 12:05:00|10234.9|10222.9|10231.8|10219.8|10235.2|10223.3|10228.9|10219.8|2
1733918710000|2024-12-11 12:05:10|10232.2|10220.2|10229.4|10221.4|10232.2|10222.1|10229.4|10220.2|5
1733918750000|2024-12-11 12:05:50|10232.5|10220.5|10233.9|10221.9|10237.1|10225.1|10232.5|10220.5|4
1733918760000|2024-12-11 12:06:00|10237.4|10225.4|10238.5|10226.5|10238.5|10226.5|10234|10222|1
1733918770000|2024-12-11 12:06:10|10239.6|10227.6|10233.9|10221.9|10239.6|10227.6|10233.6|10221.6|0
1733918790000|2024-12-11 12:06:30|10234.1|10222.1|10237.7|10225.7|10238.1|10226.1|10234.1|10222.1|0
1733918800000|2024-12-11 12:06:40|10236.9|10224.9|10234.4|10222.4|10236.9|10224.9|10232.9|10220.9|1
1733918850000|2024-12-11 12:07:30|10237.2|10225.2|10232.1|10220.1|10237.2|10225.2|10229.9|10217.9|16
1733918860000|2024-12-11 12:07:40|10230.9|10218.9|10231.1|10219.1|10231.3|10219.3|10230.6|10218.6|1
1733918880000|2024-12-11 12:08:00|10229.4|10217.4|10230.1|10218.1|10230.6|10218.6|10229.4|10217.4|0
1733918890000|2024-12-11 12:08:10|10230.3|10218.3|10230.3|10218.3|10230.3|10218.3|10229.8|10217.8|0
1733918900000|2024-12-11 12:08:20|10232.3|10220.3|10231.9|10219.9|10232.3|10220.3|10231.9|10219.9|0
1733918920000|2024-12-11 12:08:40|10229.6|10217.6|10229.6|10217.6|10229.6|10217.6|10229.6|10217.6|0
1733918930000|2024-12-11 12:08:50|10228.8|10216.8|10228.7|10216.7|10228.8|10216.8|10228.7|10216.7|0
1733918940000|2024-12-11 12:09:00|10231.2|10219.2|10229.7|10217.7|10231.6|10219.6|10229.7|10217.7|1
1733918970000|2024-12-11 12:09:30|10231.7|10219.7|10213.5|10205.5|10233.2|10221.2|10213.5|10205.5|3
1733918980000|2024-12-11 12:09:40|10212.6|10200.6|10214.2|10202.2|10218.3|10206.3|10212.3|10200.6|2
1733918990000|2024-12-11 12:09:50|10213.6|10201.6|10222.4|10210.4|10228.4|10216.4|10213|10201|12
1733919000000|2024-12-11 12:10:00|10222.6|10210.6|10219.7|10207.7|10223.6|10211.6|10219.3|10207.3|0
1733919010000|2024-12-11 12:10:10|10220.4|10208.4|10221.1|10209.1|10221.1|10209.1|10220.4|10208.4|0
1733919020000|2024-12-11 12:10:20|10226.3|10214.3|10226.8|10214.8|10226.8|10214.8|10226.3|10214.3|2
1733919030000|2024-12-11 12:10:30|10225.7|10213.7|10225.3|10213.3|10226.4|10214.4|10224.9|10212.9|0
1733919040000|2024-12-11 12:10:40|10224.8|10212.8|10225.3|10213.3|10225.3|10213.3|10224.8|10212.8|0
1733919060000|2024-12-11 12:11:00|10222.9|10210.9|10223.1|10211.1|10223.5|10211.5|10222.2|10210.2|0
1733919070000|2024-12-11 12:11:10|10220.9|10208.9|10221.4|10209.4|10221.9|10209.9|10220.9|10208.9|0
1733919080000|2024-12-11 12:11:20|10220.7|10208.7|10218.4|10206.4|10220.8|10208.8|10218|10206|0
1733919090000|2024-12-11 12:11:30|10218.5|10206.5|10217.1|10205.1|10218.5|10206.5|10213|10201|1
1733919100000|2024-12-11 12:11:40|10216.6|10204.6|10223|10211|10223|10211|10216.6|10204.6|1
1733919110000|2024-12-11 12:11:50|10224.7|10212.7|10225.5|10213.5|10225.5|10213.5|10224.7|10212.7|0
1733919130000|2024-12-11 12:12:10|10227|10215|10225.8|10213.8|10227.9|10215.9|10225.4|10213.4|0
1733919140000|2024-12-11 12:12:20|10224.4|10212.4|10225.2|10213.2|10226|10214|10224|10212|0
1733919150000|2024-12-11 12:12:30|10228.3|10216.3|10226.8|10218.8|10228.3|10218.8|10226.8|10216.3|1
1733919160000|2024-12-11 12:12:40|10226.6|10214.6|10223.5|10211.5|10226.6|10214.6|10223.5|10211.5|0
1733919180000|2024-12-11 12:13:00|10222.4|10210.4|10214.6|10202.6|10222.4|10210.4|10214.6|10202.6|1
1733919190000|2024-12-11 12:13:10|10210.6|10198.6|10210.3|10198.3|10210.6|10198.6|10209.5|10197.5|5
1733919200000|2024-12-11 12:13:20|10210.8|10198.8|10211.6|10199.6|10211.6|10199.6|10210.8|10198.8|0
1733919210000|2024-12-11 12:13:30|10212|10200|10212|10200|10212|10200|10212|10200|0
1733919220000|2024-12-11 12:13:40|10214.7|10202.7|10214.7|10202.7|10214.7|10202.7|10214.7|10202.7|0
1733919230000|2024-12-11 12:13:50|10214.8|10202.8|10191.7|10183.7|10214.8|10202.8|10191.7|10182.1|3
1733919240000|2024-12-11 12:14:00|10189.4|10177.4|10196.2|10184.2|10199.6|10187.6|10189.3|10177.3|5
1733919250000|2024-12-11 12:14:10|10202.4|10190.4|10198.3|10186.3|10202.6|10190.6|10198.3|10186.3|0
1733919260000|2024-12-11 12:14:20|10200.2|10188.2|10201.2|10189.2|10201.2|10189.2|10200.2|10188.2|0
1733919270000|2024-12-11 12:14:30|10198.3|10186.3|10194|10182|10199.1|10187.1|10194|10182|1
1733919280000|2024-12-11 12:14:40|10191.9|10179.9|10189.5|10177.5|10191.9|10179.9|10189.5|10177.5|1
1733919290000|2024-12-11 12:14:50|10189.8|10177.8|10189.3|10177.3|10193.4|10181.4|10188.2|10176.2|1
1733919310000|2024-12-11 12:15:10|10189.7|10177.7|10191.8|10179.8|10191.8|10179.8|10189.7|10177.7|0
1733919320000|2024-12-11 12:15:20|10192.4|10180.4|10188.5|10176.5|10194.7|10182.7|10188.1|10176.1|0
1733919330000|2024-12-11 12:15:30|10188.3|10176.3|10193.3|10181.3|10193.3|10181.3|10186.8|10174.8|0
1733919340000|2024-12-11 12:15:40|10198.7|10186.7|10201.6|10189.6|10201.8|10189.8|10198.7|10186.7|1
1733919350000|2024-12-11 12:15:50|10204|10192|10204.7|10192.7|10204.7|10192.7|10204|10192|0
1733919360000|2024-12-11 12:16:00|10202.6|10190.6|10200.3|10188.3|10202.6|10190.6|10200.3|10188.3|1
1733919370000|2024-12-11 12:16:10|10199.7|10187.7|10202.3|10190.3|10202.3|10190.3|10199.7|10187.7|0
1733919380000|2024-12-11 12:16:20|10201.6|10189.6|10202.9|10190.9|10202.9|10190.9|10201.3|10189.3|0
1733919390000|2024-12-11 12:16:30|10211.2|10199.2|10212.8|10200.8|10212.8|10200.8|10211.2|10199.2|1
1733919410000|2024-12-11 12:16:50|10211.7|10199.7|10208|10196|10211.7|10199.7|10208|10196|0
1733919420000|2024-12-11 12:17:00|10207.5|10195.5|10212.8|10200.8|10216.3|10204.3|10207.5|10195.5|0
1733919430000|2024-12-11 12:17:10|10214.8|10202.8|10218.5|10206.5|10218.5|10206.5|10214.8|10202.8|0
1733919450000|2024-12-11 12:17:30|10216.9|10204.9|10221|10209|10221.1|10209.1|10214.3|10202.3|0
1733919460000|2024-12-11 12:17:40|10220.5|10208.5|10220.5|10208.5|10220.5|10208.5|10220.5|10208.5|0
1733919470000|2024-12-11 12:17:50|10221|10209|10221.7|10209.7|10221.7|10209.7|10221|10209|1
1733919480000|2024-12-11 12:18:00|10220.5|10208.5|10221.5|10209.5|10224.4|10212.4|10220.5|10208.5|1
1733919490000|2024-12-11 12:18:10|10223.8|10211.8|10218.8|10206.8|10225.4|10213.4|10218.5|10206.5|1
1733919500000|2024-12-11 12:18:20|10218.3|10206.3|10220.2|10208.2|10221.2|10209.2|10213.7|10201.7|0
1733919510000|2024-12-11 12:18:30|10221|10209|10221.3|10209.3|10221.3|10209.3|10221|10209|0
1733919520000|2024-12-11 12:18:40|10222.1|10210.1|10211|10199|10223.1|10211.1|10210.6|10198.6|5
1733919530000|2024-12-11 12:18:50|10212.3|10200.3|10208.8|10196.8|10212.7|10200.7|10206.8|10194.8|1
1733919540000|2024-12-11 12:19:00|10207.4|10195.4|10208.5|10196.5|10217|10205|10207.2|10195.2|2
1733919550000|2024-12-11 12:19:10|10209.5|10197.5|10208.7|10196.7|10210.3|10198.3|10207.6|10195.6|0
1733919570000|2024-12-11 12:19:30|10206.6|10194.6|10206|10194|10206.6|10194.6|10206|10194|0
1733919580000|2024-12-11 12:19:40|10204.6|10192.6|10205|10193|10205.3|10193.3|10204.6|10192.6|0
1733919590000|2024-12-11 12:19:50|10205.3|10193.3|10204.6|10192.6|10205.3|10193.3|10204.6|10192.6|0
1733919600000|2024-12-11 12:20:00|10206|10194|10205.3|10193.3|10206|10194|10205.3|10193.3|0
1733919610000|2024-12-11 12:20:10|10203.9|10191.9|10205|10193|10205|10193|10203.9|10191.9|0
1733919620000|2024-12-11 12:20:20|10203.7|10191.7|10203.4|10191.4|10203.7|10191.7|10203.4|10191.4|0
1733919640000|2024-12-11 12:20:40|10204.5|10192.5|10203|10191|10204.6|10192.6|10203|10191|0
1733919650000|2024-12-11 12:20:50|10203.5|10191.5|10203.6|10191.6|10203.6|10191.6|10202.1|10190.1|0
1733919660000|2024-12-11 12:21:00|10205|10193|10205.7|10193.7|10207|10195|10205|10193|1
1733919670000|2024-12-11 12:21:10|10206|10194|10203.8|10191.8|10207.5|10195.5|10202.7|10190.7|0
1733919680000|2024-12-11 12:21:20|10203.5|10191.5|10194.5|10182.5|10203.8|10191.8|10194.5|10182.5|1
1733919690000|2024-12-11 12:21:30|10196|10184|10197|10185|10197.1|10185.1|10196|10184|0
1733919700000|2024-12-11 12:21:40|10196.8|10184.8|10196.8|10184.8|10196.8|10184.8|10196.8|10184.8|0
1733919720000|2024-12-11 12:22:00|10197.5|10185.5|10197.1|10189.1|10203.8|10191.8|10196.9|10185.5|1
1733919730000|2024-12-11 12:22:10|10197|10189|10197|10189|10197|10189|10197|10189|0
1733919740000|2024-12-11 12:22:20|10197.9|10185.9|10198.6|10186.6|10198.6|10186.6|10197.7|10185.7|0
1733919750000|2024-12-11 12:22:30|10199|10187|10199.2|10187.2|10199.2|10187.2|10199|10187|0
1733919760000|2024-12-11 12:22:40|10200.4|10188.4|10199|10187|10200.8|10188.8|10197.8|10185.8|1
1733919770000|2024-12-11 12:22:50|10199.3|10187.3|10195.7|10183.7|10200.6|10188.6|10195.7|10183.7|2
1733919780000|2024-12-11 12:23:00|10196.1|10184.1|10197.9|10185.9|10197.9|10185.9|10194.7|10182.7|3
1733919790000|2024-12-11 12:23:10|10197.6|10185.6|10199.4|10187.4|10199.4|10187.4|10197.2|10185.2|1
1733919800000|2024-12-11 12:23:20|10199.6|10187.6|10199.6|10187.6|10199.6|10187.6|10199.6|10187.6|0
1733919810000|2024-12-11 12:23:30|10199.4|10187.4|10199.8|10187.8|10210.3|10198.3|10199.4|10187.4|8
1733919820000|2024-12-11 12:23:40|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|0
1733919830000|2024-12-11 12:23:50|10201.7|10189.7|10201.5|10189.5|10202|10190|10201.5|10189.5|3
1733919840000|2024-12-11 12:24:00|10201.8|10189.8|10205.5|10193.5|10205.5|10193.5|10201.8|10189.8|2
1733919850000|2024-12-11 12:24:10|10208|10196|10208.8|10196.8|10208.8|10196.8|10206.5|10194.5|1
1733919860000|2024-12-11 12:24:20|10217.1|10205.1|10217|10205|10219.7|10207.7|10215.2|10203.2|3
1733919870000|2024-12-11 12:24:30|10213.4|10201.4|10211.7|10199.7|10213.4|10201.4|10211.7|10199.7|1
1733919880000|2024-12-11 12:24:40|10205.3|10193.3|10205.9|10193.9|10206.3|10194.3|10203.8|10191.8|1
1733919890000|2024-12-11 12:24:50|10205.5|10193.5|10207.9|10195.9|10208.2|10196.2|10205.5|10193.5|0
1733919900000|2024-12-11 12:25:00|10211.1|10199.1|10209.4|10197.4|10211.1|10199.1|10209.3|10197.3|1
1733919910000|2024-12-11 12:25:10|10209.8|10197.8|10211.6|10199.6|10211.6|10199.6|10209.4|10197.4|0
1733919920000|2024-12-11 12:25:20|10210.2|10198.2|10209.9|10197.9|10210.2|10198.2|10209.9|10197.9|0
1733919930000|2024-12-11 12:25:30|10209.5|10197.5|10210.6|10198.6|10210.6|10198.6|10209.5|10197.5|0
1733919940000|2024-12-11 12:25:40|10210.8|10198.8|10210.8|10198.8|10210.8|10198.8|10210.8|10198.8|0
1733919950000|2024-12-11 12:25:50|10207.3|10195.3|10207.3|10195.3|10207.3|10195.3|10207.3|10195.3|0
1733919970000|2024-12-11 12:26:10|10204|10192|10202.8|10190.8|10204|10192|10202.6|10190.6|0
1733919990000|2024-12-11 12:26:30|10199.5|10187.5|10199.5|10187.5|10199.5|10187.5|10199.5|10187.5|4
1733920000000|2024-12-11 12:26:40|10199|10187|10199.3|10187.3|10199.3|10187.3|10199|10187|2
1733920010000|2024-12-11 12:26:50|10199|10187|10198.8|10186.8|10199|10187|10198.8|10186.8|0
1733920060000|2024-12-11 12:27:40|10196.7|10184.7|10196.3|10184.3|10196.7|10184.7|10196.3|10184.3|1
1733920080000|2024-12-11 12:28:00|10196.7|10184.7|10197.3|10185.3|10197.3|10185.3|10196.7|10184.7|0
1733920090000|2024-12-11 12:28:10|10197.7|10185.7|10198.2|10186.2|10198.2|10186.2|10197.7|10185.7|0
1733920100000|2024-12-11 12:28:20|10197.7|10185.7|10197.2|10185.2|10197.7|10185.7|10197.2|10185.2|1
1733920110000|2024-12-11 12:28:30|10198.7|10186.7|10198.7|10186.7|10199.3|10187.3|10198.7|10186.7|6
1733920130000|2024-12-11 12:28:50|10199.4|10187.4|10200.4|10188.4|10200.4|10188.4|10199.4|10187.4|2
1733920140000|2024-12-11 12:29:00|10200.3|10188.3|10200.9|10188.9|10201|10189|10200.3|10188.3|1
1733920150000|2024-12-11 12:29:10|10202.3|10190.3|10206.3|10194.3|10206.3|10195.8|10202.3|10190.3|0
1733920160000|2024-12-11 12:29:20|10204.7|10196.7|10204.7|10196.7|10204.7|10196.7|10204.7|10196.7|0
1733920180000|2024-12-11 12:29:40|10204.5|10196.5|10204.5|10196.5|10204.5|10196.5|10204.5|10196.5|0
1733920200000|2024-12-11 12:30:00|10204.7|10196.7|10202.9|10190.9|10204.7|10196.7|10202.9|10190.9|1
1733920210000|2024-12-11 12:30:10|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|0
1733920220000|2024-12-11 12:30:20|10201.4|10189.4|10199.2|10187.2|10201.4|10189.4|10199.2|10187.2|0
1733920230000|2024-12-11 12:30:30|10197.4|10185.4|10196.7|10184.7|10197.9|10185.9|10196.2|10184.2|2
1733920240000|2024-12-11 12:30:40|10195.2|10183.2|10193.2|10181.2|10196.2|10184.2|10193.2|10181.2|1
1733920260000|2024-12-11 12:31:00|10193.7|10181.7|10193.7|10181.7|10193.7|10181.7|10193.7|10181.7|0
1733920290000|2024-12-11 12:31:30|10193.3|10181.3|10193.2|10181.2|10193.3|10181.3|10193.2|10181.2|0
1733920300000|2024-12-11 12:31:40|10190.7|10182.7|10193|10181|10193|10182.7|10190.7|10181|1
1733920310000|2024-12-11 12:31:50|10190.2|10182.2|10189.5|10177.5|10191.3|10182.2|10189.5|10177.5|3
1733920320000|2024-12-11 12:32:00|10188.8|10176.8|10188.5|10180.5|10189.8|10180.5|10186.8|10174.8|0
1733920330000|2024-12-11 12:32:10|10194.2|10182.2|10191|10179|10194.2|10182.2|10191|10179|3
1733920340000|2024-12-11 12:32:20|10187|10175|10187|10175|10187|10175|10187|10175|1
1733920350000|2024-12-11 12:32:30|10187.3|10175.3|10187.3|10175.3|10187.3|10175.3|10187.3|10175.3|0
1733920370000|2024-12-11 12:32:50|10184.2|10172.2|10182.4|10174.4|10184.2|10174.7|10182.4|10171.7|1
1733920380000|2024-12-11 12:33:00|10182.7|10174.7|10188|10176|10188|10176|10182.7|10174.7|2
1733920390000|2024-12-11 12:33:10|10190.2|10178.2|10190.2|10178.2|10190.2|10178.2|10190.2|10178.2|0
1733920400000|2024-12-11 12:33:20|10188.7|10176.7|10188.3|10176.3|10188.7|10176.7|10188.3|10176.3|0
1733920440000|2024-12-11 12:34:00|10191.5|10179.5|10191.5|10179.5|10192|10180|10191.5|10179.5|0
1733920460000|2024-12-11 12:34:20|10192.9|10180.9|10192.9|10180.9|10193.6|10181.6|10192.5|10180.5|0
1733920470000|2024-12-11 12:34:30|10193|10181|10187.1|10175.1|10193|10181|10187.1|10175.1|1
1733920480000|2024-12-11 12:34:40|10177.7|10165.7|10177.7|10165.7|10177.7|10165.7|10177.7|10165.7|20
1733920490000|2024-12-11 12:34:50|10177.3|10165.3|10176.3|10164.3|10177.3|10165.3|10176.3|10164.3|4
1733920500000|2024-12-11 12:35:00|10178.5|10170.5|10181.4|10173.4|10183|10173.4|10178.5|10170.5|3
1733920510000|2024-12-11 12:35:10|10181.6|10173.6|10181.6|10173.6|10181.6|10173.6|10181.6|10173.6|0
1733920520000|2024-12-11 12:35:20|10187.1|10175.1|10196.5|10184.5|10196.5|10184.5|10187.1|10175.1|2
1733920530000|2024-12-11 12:35:30|10195.1|10183.1|10198.1|10186.1|10198.1|10186.1|10194.6|10182.6|1
1733920540000|2024-12-11 12:35:40|10197.1|10185.1|10197.1|10185.1|10197.9|10185.9|10196.8|10184.8|1
1733920550000|2024-12-11 12:35:50|10194.6|10182.6|10194.5|10182.5|10195|10183|10194.1|10182.1|0
1733920560000|2024-12-11 12:36:00|10193.1|10181.1|10193.5|10181.5|10193.5|10181.5|10193.1|10181.1|0
1733920570000|2024-12-11 12:36:10|10193.9|10181.9|10193.9|10181.9|10193.9|10181.9|10193.9|10181.9|0
1733920620000|2024-12-11 12:37:00|10196.6|10184.6|10196.3|10184.3|10197.9|10185.9|10196.3|10184.3|0
1733920640000|2024-12-11 12:37:20|10198.3|10186.3|10199.4|10187.4|10199.4|10187.4|10197.9|10185.9|1
1733920650000|2024-12-11 12:37:30|10199.5|10187.5|10199.5|10187.5|10199.5|10187.5|10196.6|10184.6|0
1733920660000|2024-12-11 12:37:40|10197.8|10185.8|10202.4|10190.4|10202.4|10190.4|10197.5|10185.5|2
1733920670000|2024-12-11 12:37:50|10201.7|10189.7|10201.7|10189.7|10201.7|10189.7|10201.7|10189.7|0
1733920680000|2024-12-11 12:38:00|10202.2|10190.2|10198.4|10186.4|10202.2|10190.2|10198|10186|0
1733920690000|2024-12-11 12:38:10|10198|10186|10198|10186|10198|10186|10198|10186|0
1733920700000|2024-12-11 12:38:20|10200.5|10188.5|10200|10188|10200.5|10188.5|10200|10188|0
1733920710000|2024-12-11 12:38:30|10199.6|10187.6|10197.3|10185.3|10199.6|10187.6|10197.3|10185.3|3
1733920740000|2024-12-11 12:39:00|10195|10183|10194.6|10182.6|10195|10183|10194.6|10182.6|0
1733920750000|2024-12-11 12:39:10|10194.5|10182.5|10191.1|10179.1|10194.5|10182.5|10191.1|10179.1|1
1733920760000|2024-12-11 12:39:20|10187.1|10175.1|10188.9|10176.9|10189.3|10177.3|10187.1|10175.1|0
1733920770000|2024-12-11 12:39:30|10188.6|10176.6|10183.8|10171.8|10188.6|10176.6|10183.8|10171.8|4
1733920780000|2024-12-11 12:39:40|10183.6|10171.6|10184.1|10172.1|10184.1|10172.1|10183.6|10171.6|0
1733920790000|2024-12-11 12:39:50|10185.8|10173.8|10185.3|10173.3|10185.8|10173.8|10185.3|10173.3|0
1733920810000|2024-12-11 12:40:10|10180.3|10172.3|10180.3|10172.3|10180.3|10172.3|10180.3|10172.3|0
1733920820000|2024-12-11 12:40:20|10180.1|10172.1|10186.3|10174.3|10186.3|10174.3|10180.1|10172.1|11
1733920830000|2024-12-11 12:40:30|10184.6|10176.6|10184.6|10176.6|10184.6|10176.6|10184.6|10176.6|0
1733920850000|2024-12-11 12:40:50|10182.1|10170.1|10182.1|10170.1|10182.1|10170.1|10182.1|10170.1|3
1733920860000|2024-12-11 12:41:00|10181.1|10169.1|10179.8|10167.8|10181.1|10169.1|10179.8|10167.8|0
1733920870000|2024-12-11 12:41:10|10177.5|10165.5|10181|10169|10181|10169|10177.1|10165.1|0
1733920890000|2024-12-11 12:41:30|10181.3|10169.3|10179.8|10167.8|10181.3|10169.3|10179.8|10167.8|0
1733920930000|2024-12-11 12:42:10|10180.1|10168.1|10180.1|10168.1|10180.8|10168.8|10180.1|10168.1|1
1733920940000|2024-12-11 12:42:20|10176.9|10164.9|10175.3|10163.3|10176.9|10164.9|10175.3|10163.3|1
1733920950000|2024-12-11 12:42:30|10174.3|10162.3|10174.3|10162.3|10174.3|10162.3|10174.3|10162.3|0
1733920980000|2024-12-11 12:43:00|10179.8|10167.8|10175.3|10163.3|10179.8|10167.8|10175.3|10163.3|1
1733920990000|2024-12-11 12:43:10|10173.6|10161.6|10165|10157|10173.6|10161.6|10157.7|10145.7|20
1733921000000|2024-12-11 12:43:20|10164|10156|10166.7|10154.7|10167.8|10156|10162.3|10152.2|9
1733921010000|2024-12-11 12:43:30|10167.4|10155.4|10176.3|10164.3|10176.3|10164.3|10165|10153|3
1733921020000|2024-12-11 12:43:40|10176.8|10164.8|10167.3|10155.3|10176.8|10164.8|10167.3|10155.3|27
1733921030000|2024-12-11 12:43:50|10168.8|10156.8|10168.8|10156.8|10168.8|10156.8|10168.8|10156.8|2
1733921040000|2024-12-11 12:44:00|10169.6|10157.6|10169.6|10157.6|10169.6|10157.6|10169.6|10157.6|1
1733921050000|2024-12-11 12:44:10|10174|10162|10165.6|10157.6|10175.1|10163.1|10163.6|10153.1|0
1733921060000|2024-12-11 12:44:20|10165.5|10157.5|10165.5|10157.5|10165.5|10157.5|10165.5|10157.5|1
1733921070000|2024-12-11 12:44:30|10166.1|10158.1|10166.1|10158.1|10166.1|10158.1|10166.1|10158.1|1
1733921100000|2024-12-11 12:45:00|10167.6|10159.6|10174.5|10162.5|10176.3|10164.3|10165.1|10156.1|11
1733921110000|2024-12-11 12:45:10|10174.1|10162.1|10172.1|10164.1|10174.1|10164.1|10171.6|10161.1|0
1733921120000|2024-12-11 12:45:20|10173.1|10165.1|10172.7|10160.7|10181|10169|10172.7|10160.7|8
1733921130000|2024-12-11 12:45:30|10172.4|10160.4|10176|10168|10180|10168|10172.4|10160.4|1
1733921140000|2024-12-11 12:45:40|10177|10169|10177|10169|10177|10169|10177|10169|1
1733921150000|2024-12-11 12:45:50|10176.7|10168.7|10181|10169|10181|10169|10176.7|10168.5|0
1733921160000|2024-12-11 12:46:00|10180.8|10168.8|10180.8|10168.8|10180.8|10168.8|10180.8|10168.8|0
1733921170000|2024-12-11 12:46:10|10179.4|10167.4|10174|10166|10180.8|10168.8|10174|10166|4
1733921180000|2024-12-11 12:46:20|10173.3|10161.3|10174.8|10162.8|10180|10169.2|10168.2|10158.5|4
1733921190000|2024-12-11 12:46:30|10174.7|10162.7|10172.8|10160.8|10174.7|10162.7|10172.3|10160.3|0
1733921200000|2024-12-11 12:46:40|10169.7|10157.7|10167.5|10159.5|10169.7|10160.9|10166.9|10157.7|2
1733921210000|2024-12-11 12:46:50|10169.5|10157.5|10165.8|10157.8|10171.2|10159.2|10165.8|10157|1
1733921220000|2024-12-11 12:47:00|10165.7|10157.7|10166.5|10158.5|10169.3|10158.5|10164.2|10157.3|0
1733921240000|2024-12-11 12:47:20|10162.8|10150.8|10158.5|10150.5|10163.3|10151.3|10158.5|10148|3
1733921260000|2024-12-11 12:47:40|10159.4|10147.4|10159.4|10147.4|10159.4|10147.4|10159.4|10147.4|0
1733921270000|2024-12-11 12:47:50|10156.6|10148.6|10158|10146|10158|10148.6|10156.6|10146|0
1733921280000|2024-12-11 12:48:00|10156.3|10148.3|10156.5|10148.5|10156.5|10148.5|10156.3|10148.3|1
1733921290000|2024-12-11 12:48:10|10155.5|10147.5|10154.5|10146.5|10155.8|10147.8|10154.5|10146.5|6
1733921300000|2024-12-11 12:48:20|10154.9|10146.9|10154.9|10146.9|10155.3|10147.3|10154.9|10146.9|2
1733921310000|2024-12-11 12:48:30|10159.4|10147.4|10159.5|10147.5|10161.1|10151.5|10154.3|10146.3|0
1733921320000|2024-12-11 12:48:40|10162.3|10150.3|10162.3|10150.3|10162.7|10150.7|10161.8|10149.8|0
1733921330000|2024-12-11 12:48:50|10163.4|10151.4|10163.5|10151.5|10163.5|10151.5|10163.4|10151.4|0
1733921340000|2024-12-11 12:49:00|10164|10152|10159.7|10147.7|10164|10152|10159|10147|0
1733921350000|2024-12-11 12:49:10|10159.8|10147.8|10161.7|10149.7|10161.7|10149.7|10159.5|10147.5|1
1733921360000|2024-12-11 12:49:20|10160.2|10148.2|10162.3|10150.3|10162.7|10152.3|10159.7|10147.7|1
1733921370000|2024-12-11 12:49:30|10162.5|10150.5|10162.5|10150.5|10162.5|10150.5|10162.5|10150.5|0
1733921380000|2024-12-11 12:49:40|10165.7|10153.7|10164.2|10152.2|10165.7|10153.7|10164.2|10152.2|0
1733921390000|2024-12-11 12:49:50|10157.6|10145.6|10157.6|10145.6|10157.6|10145.6|10157.6|10145.6|5
1733921400000|2024-12-11 12:50:00|10156.6|10144.6|10153.1|10145.1|10158|10146|10153.1|10143.6|0
1733921410000|2024-12-11 12:50:10|10155.5|10143.5|10157.6|10145.6|10158.3|10146.7|10151.8|10139.8|2
1733921420000|2024-12-11 12:50:20|10159.4|10147.4|10161.5|10149.5|10161.5|10149.5|10158.8|10146.8|1
1733921430000|2024-12-11 12:50:30|10161.8|10149.8|10161.8|10149.8|10161.8|10149.8|10161.8|10149.8|0
1733921440000|2024-12-11 12:50:40|10162|10150|10162|10150|10162|10150|10162|10150|0
1733921450000|2024-12-11 12:50:50|10161.5|10149.5|10157.3|10145.3|10161.5|10149.5|10157|10145|0
1733921460000|2024-12-11 12:51:00|10156.5|10144.5|10155.5|10143.5|10158.2|10146.2|10153.5|10141.5|1
1733921470000|2024-12-11 12:51:10|10155.1|10143.1|10155.7|10147.7|10156.4|10147.7|10155.1|10143.1|1
1733921480000|2024-12-11 12:51:20|10157.2|10145.2|10155.7|10147.7|10157.2|10147.7|10155.7|10145.2|0
1733921490000|2024-12-11 12:51:30|10155.1|10147.1|10154.6|10146.6|10156.2|10147.1|10154.6|10142.9|2
1733921500000|2024-12-11 12:51:40|10154.2|10146.2|10154.2|10146.2|10154.2|10146.2|10154.2|10146.2|0
1733921510000|2024-12-11 12:51:50|10152.9|10146.9|10154.9|10142.9|10160.9|10148.9|10152.7|10142.9|2
1733921530000|2024-12-11 12:52:10|10155.9|10143.9|10156.3|10144.3|10156.3|10144.3|10155.9|10143.9|1
1733921540000|2024-12-11 12:52:20|10152.3|10140.3|10149.4|10141.4|10152.3|10141.4|10149.4|10139.8|0
1733921560000|2024-12-11 12:52:40|10157.1|10145.1|10158.3|10146.3|10158.3|10146.3|10157.1|10145.1|2
1733921570000|2024-12-11 12:52:50|10158.7|10146.7|10158.8|10146.8|10158.8|10146.8|10158.7|10146.7|0
1733921580000|2024-12-11 12:53:00|10158.9|10146.9|10156.7|10144.7|10158.9|10146.9|10156.7|10144.7|0
1733921590000|2024-12-11 12:53:10|10156.9|10144.9|10156.6|10144.6|10156.9|10144.9|10156.6|10144.6|1
1733921600000|2024-12-11 12:53:20|10156.4|10144.4|10157.2|10145.2|10157.2|10145.2|10156.4|10144.4|0
1733921610000|2024-12-11 12:53:30|10157.3|10145.3|10155.9|10143.9|10157.3|10145.3|10155.3|10143.3|0
1733921620000|2024-12-11 12:53:40|10155.1|10143.1|10155.1|10143.1|10155.1|10143.1|10155.1|10143.1|2
1733921650000|2024-12-11 12:54:10|10156.6|10144.6|10156.6|10144.6|10156.6|10144.6|10156.6|10144.6|2
1733921660000|2024-12-11 12:54:20|10157.6|10145.6|10160.2|10152.2|10160.2|10152.2|10157.6|10145.6|0
1733921670000|2024-12-11 12:54:30|10162.9|10150.9|10161.4|10153.4|10163.1|10153.4|10161.4|10150.9|1
1733921690000|2024-12-11 12:54:50|10160.2|10148.2|10161.1|10149.1|10161.1|10149.1|10160.2|10148.2|2
1733921700000|2024-12-11 12:55:00|10159.6|10147.6|10158.9|10146.9|10159.6|10147.6|10158.9|10146.9|0
1733921720000|2024-12-11 12:55:20|10163|10151|10162.1|10150.1|10164.2|10153.1|10161.1|10149.1|1
1733921730000|2024-12-11 12:55:30|10163.5|10151.5|10167.2|10159.2|10167.2|10159.2|10163.5|10151.5|2
1733921740000|2024-12-11 12:55:40|10167.4|10159.4|10173.2|10161.2|10175.2|10167.2|10167.4|10158.1|6
1733921750000|2024-12-11 12:55:50|10173.1|10161.1|10169.6|10157.6|10173.1|10161.1|10169.6|10157.6|1
1733921760000|2024-12-11 12:56:00|10169.4|10157.4|10173.2|10161.2|10173.2|10161.7|10169.4|10157.4|1
1733921770000|2024-12-11 12:56:10|10172.1|10160.1|10169.9|10157.9|10172.1|10160.1|10169.9|10157.9|0
1733921780000|2024-12-11 12:56:20|10169.7|10157.7|10171.1|10159.1|10171.1|10159.1|10169.7|10157.7|1
1733921800000|2024-12-11 12:56:40|10165.7|10159.7|10165.7|10159.7|10165.7|10159.7|10165.7|10159.7|0
1733921810000|2024-12-11 12:56:50|10169.8|10157.8|10169.8|10157.8|10169.8|10157.8|10169.8|10157.8|0
1733921820000|2024-12-11 12:57:00|10170.2|10158.2|10174.7|10162.7|10174.7|10162.7|10170.2|10158.2|1
1733921830000|2024-12-11 12:57:10|10174.6|10162.6|10174.6|10162.6|10174.6|10162.6|10174.6|10162.6|0
1733921850000|2024-12-11 12:57:30|10173.3|10161.3|10171|10159|10173.3|10161.3|10170.1|10158.1|2
1733921860000|2024-12-11 12:57:40|10169.6|10157.6|10171.6|10159.6|10171.6|10159.6|10169.2|10157.2|0
1733921870000|2024-12-11 12:57:50|10168.1|10160.1|10168.1|10160.1|10168.1|10160.1|10168.1|10160.1|0
1733921880000|2024-12-11 12:58:00|10167.7|10159.7|10167.7|10159.7|10167.7|10159.7|10167.7|10159.7|0
1733921890000|2024-12-11 12:58:10|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|1
1733921900000|2024-12-11 12:58:20|10174.7|10162.7|10178.7|10166.7|10179.1|10167.1|10174.7|10162.7|0
1733921910000|2024-12-11 12:58:30|10173.9|10161.9|10175.2|10163.2|10175.7|10163.7|10173.1|10161.1|2
1733921920000|2024-12-11 12:58:40|10174.5|10162.5|10174.1|10162.1|10174.5|10162.5|10174.1|10162.1|0
1733921930000|2024-12-11 12:58:50|10173.7|10161.7|10174.6|10162.6|10176.1|10164.1|10173.2|10161.2|2
1733921940000|2024-12-11 12:59:00|10173.8|10161.8|10170.8|10158.8|10174.7|10162.7|10169.5|10157.5|29
1733921950000|2024-12-11 12:59:10|10172.8|10160.8|10173.2|10161.2|10173.6|10161.6|10172.8|10160.8|0
1733921960000|2024-12-11 12:59:20|10174.1|10162.1|10174.1|10162.1|10174.1|10162.1|10174.1|10162.1|0
1733921970000|2024-12-11 12:59:30|10174.2|10162.2|10175|10163|10175.3|10163.3|10174.1|10162.1|1
1733921980000|2024-12-11 12:59:40|10175.7|10163.7|10196.2|10184.2|10196.3|10184.3|10175.7|10163.7|7
1733921990000|2024-12-11 12:59:50|10196.8|10184.8|10196|10184|10196.8|10184.8|10195|10183|1
1733922000000|2024-12-11 13:00:00|10195.5|10183.5|10178.3|10166.3|10195.5|10183.5|10177.6|10165.6|28
1733922010000|2024-12-11 13:00:10|10178.1|10166.1|10178|10166|10178.8|10168.1|10168.8|10160.8|10
1733922020000|2024-12-11 13:00:20|10178.4|10166.4|10183.6|10171.6|10186.7|10174.7|10178.4|10166.4|5
1733922030000|2024-12-11 13:00:30|10182.9|10170.9|10177.9|10165.9|10182.9|10170.9|10173.5|10161.5|2
1733922040000|2024-12-11 13:00:40|10178.4|10166.4|10173.2|10161.2|10178.4|10166.4|10173.2|10161.2|1
1733922050000|2024-12-11 13:00:50|10173.6|10161.6|10170.6|10158.6|10174|10162|10170.6|10158.6|0
1733922060000|2024-12-11 13:01:00|10171|10159|10140.4|10128.4|10171|10160.6|10139|10127|32
1733922070000|2024-12-11 13:01:10|10139.6|10127.6|10133.2|10127.2|10139.6|10128.9|10133.2|10122|3
1733922080000|2024-12-11 13:01:20|10133.1|10127.1|10132.6|10126.6|10134.1|10127.8|10131.7|10125.6|13
1733922090000|2024-12-11 13:01:30|10132.5|10126.5|10132.1|10120.1|10133.2|10126.5|10130.8|10120.1|4
1733922100000|2024-12-11 13:01:40|10132.2|10120.2|10129.8|10121.8|10132.6|10123.9|10129.4|10119.9|15
1733922110000|2024-12-11 13:01:50|10129.3|10121.3|10140.4|10134.4|10140.8|10134.4|10129.3|10121.3|5
1733922120000|2024-12-11 13:02:00|10139.9|10131.9|10135.6|10127.6|10148.9|10136.9|10135.2|10124.7|6
1733922130000|2024-12-11 13:02:10|10135.7|10127.7|10140.3|10128.3|10143.7|10131.7|10135.7|10127.7|4
1733922140000|2024-12-11 13:02:20|10142.1|10130.1|10143.3|10131.3|10145.8|10133.8|10142.1|10130.1|1
1733922150000|2024-12-11 13:02:30|10143.6|10131.6|10142.6|10130.6|10143.9|10131.9|10140|10128|0
1733922160000|2024-12-11 13:02:40|10144.4|10132.4|10147.1|10135.1|10147.1|10135.1|10144.4|10132.4|1
1733922170000|2024-12-11 13:02:50|10147.4|10135.4|10160.9|10148.9|10160.9|10148.9|10147.4|10135.4|2
1733922180000|2024-12-11 13:03:00|10160.2|10148.2|10167.6|10155.6|10168|10156|10159.3|10147.3|2
1733922190000|2024-12-11 13:03:10|10166.9|10154.9|10170.4|10158.4|10173.6|10161.6|10165.9|10153.9|0
1733922200000|2024-12-11 13:03:20|10169.4|10157.4|10168.6|10156.6|10169.9|10157.9|10168.1|10156.1|0
1733922210000|2024-12-11 13:03:30|10169|10157|10171.1|10159.1|10171.1|10159.1|10169|10157|0
1733922220000|2024-12-11 13:03:40|10169.6|10157.6|10176.1|10164.1|10176.1|10164.1|10169.5|10157.5|5
1733922270000|2024-12-11 13:04:30|10174.8|10166.8|10162.8|10150.8|10175.3|10168.8|10162.8|10150.8|1
1733922280000|2024-12-11 13:04:40|10161.5|10149.5|10161.5|10149.5|10161.5|10149.5|10161.5|10149.5|0
1733922290000|2024-12-11 13:04:50|10160.6|10148.6|10161.1|10149.1|10161.1|10149.1|10160.6|10148.6|0
1733922300000|2024-12-11 13:05:00|10163.3|10151.3|10159.6|10147.6|10164.1|10152.1|10158.2|10146.2|3
1733922310000|2024-12-11 13:05:10|10160.1|10148.1|10154.1|10142.1|10160.1|10148.1|10146.2|10134.2|3
1733922320000|2024-12-11 13:05:20|10155.8|10143.8|10157.3|10145.3|10158.1|10146.1|10154.5|10142.5|1
1733922330000|2024-12-11 13:05:30|10157.5|10145.5|10158.9|10146.9|10158.9|10146.9|10153.8|10141.8|0
1733922340000|2024-12-11 13:05:40|10157.4|10145.4|10164.9|10152.9|10164.9|10152.9|10155.4|10145.4|1
1733922350000|2024-12-11 13:05:50|10165.6|10153.6|10166.5|10154.5|10166.6|10154.6|10164|10152|0
1733922360000|2024-12-11 13:06:00|10166.9|10154.9|10151.5|10139.5|10167.7|10155.8|10151.5|10139.5|6
1733922370000|2024-12-11 13:06:10|10150.3|10138.3|10148.5|10136.5|10150.3|10138.3|10143.4|10134.3|1
1733922390000|2024-12-11 13:06:30|10148.8|10136.8|10148.8|10136.8|10148.8|10136.8|10148.8|10136.8|0
1733922400000|2024-12-11 13:06:40|10148.6|10136.6|10148.6|10136.6|10148.6|10136.6|10148.6|10136.6|0
1733922410000|2024-12-11 13:06:50|10149.5|10137.5|10149.5|10137.5|10149.5|10137.5|10149.5|10137.5|0
1733922420000|2024-12-11 13:07:00|10149.1|10137.1|10163.7|10151.7|10164|10152|10146.8|10137.1|4
1733922430000|2024-12-11 13:07:10|10163.3|10151.3|10174|10162|10174|10162|10163.3|10151.3|0
1733922440000|2024-12-11 13:07:20|10175|10163|10177.7|10165.7|10177.7|10165.7|10175|10163|1
1733922450000|2024-12-11 13:07:30|10176.2|10168.2|10168.3|10156.3|10176.2|10168.2|10168.3|10156.3|2
1733922470000|2024-12-11 13:07:50|10167.5|10155.5|10167.5|10155.5|10167.5|10155.5|10167.5|10155.5|0
1733922480000|2024-12-11 13:08:00|10167.3|10155.3|10167.3|10155.3|10167.3|10155.3|10167.3|10155.3|0
1733922490000|2024-12-11 13:08:10|10165.5|10153.5|10166|10154|10166|10154|10165.5|10153.5|2
1733922520000|2024-12-11 13:08:40|10167.9|10155.9|10175|10163|10176.3|10164.3|10167.9|10155.9|1
1733922530000|2024-12-11 13:08:50|10175.5|10163.5|10166.4|10154.4|10176.5|10164.5|10165.6|10153.6|4
1733922540000|2024-12-11 13:09:00|10167.4|10155.4|10162.1|10150.1|10171.1|10159.1|10162.1|10150.1|7
1733922550000|2024-12-11 13:09:10|10162|10150|10156.2|10144.2|10162|10150|10156.2|10144.2|1
1733922560000|2024-12-11 13:09:20|10156.7|10144.7|10153.1|10145.1|10156.7|10145.1|10153.1|10143.7|0
1733922570000|2024-12-11 13:09:30|10150.8|10144.8|10152.1|10140.1|10152.1|10144.8|10150.8|10140.1|1
1733922580000|2024-12-11 13:09:40|10155.7|10143.7|10155.7|10143.7|10155.7|10143.7|10155.7|10143.7|5
1733922590000|2024-12-11 13:09:50|10151.3|10145.3|10153.1|10141.1|10153.1|10145.3|10151.2|10140.8|1
1733922600000|2024-12-11 13:10:00|10153|10141|10151.3|10139.3|10153.3|10141.3|10151.3|10139.3|0
1733922610000|2024-12-11 13:10:10|10151|10139|10153.6|10141.6|10154.5|10144.8|10149.8|10137.8|1
1733922620000|2024-12-11 13:10:20|10152.3|10140.3|10152|10140|10152.3|10140.3|10152|10140|0
1733922630000|2024-12-11 13:10:30|10151.8|10139.8|10151.8|10139.8|10151.8|10139.8|10151.8|10139.8|0
1733922640000|2024-12-11 13:10:40|10151.7|10139.7|10151.7|10139.7|10151.7|10139.7|10151.7|10139.7|0
1733922650000|2024-12-11 13:10:50|10153.7|10141.7|10162.8|10150.8|10166|10154|10153.7|10141.7|1
1733922660000|2024-12-11 13:11:00|10162.5|10150.5|10159|10147|10162.5|10152.5|10158|10146|1
1733922670000|2024-12-11 13:11:10|10157.8|10145.8|10156|10144|10157.8|10145.8|10155.5|10143.5|0
1733922680000|2024-12-11 13:11:20|10156.4|10144.4|10155.3|10147.3|10157.4|10147.3|10155.3|10143.9|0
1733922690000|2024-12-11 13:11:30|10155.9|10147.9|10150.6|10144.6|10156.6|10147.9|10150.6|10142.7|1
1733922700000|2024-12-11 13:11:40|10150.5|10144.5|10161.2|10149.2|10161.2|10149.3|10150.5|10144.5|4
1733922710000|2024-12-11 13:11:50|10160.8|10148.8|10161.3|10149.3|10161.5|10154.9|10159.3|10148.7|6
1733922720000|2024-12-11 13:12:00|10160|10148|10158.6|10150.6|10160.8|10151|10156.8|10147.9|1
1733922730000|2024-12-11 13:12:10|10159.3|10151.3|10158.9|10150.9|10159.3|10152.6|10158.6|10150.8|1
1733922740000|2024-12-11 13:12:20|10161.5|10149.5|10160.2|10152.2|10161.5|10152.2|10160.2|10149.5|6
1733922750000|2024-12-11 13:12:30|10170.3|10154.2|10168.5|10156.5|10170.9|10158.9|10168.5|10154.2|3
1733922760000|2024-12-11 13:12:40|10170|10158|10177.2|10165.2|10177.2|10165.2|10169.5|10157.5|0
1733922770000|2024-12-11 13:12:50|10176.1|10164.1|10180.5|10168.5|10180.5|10168.5|10175.8|10163.8|0
1733922780000|2024-12-11 13:13:00|10181.3|10169.3|10180.5|10168.5|10181.8|10169.8|10179.7|10167.7|9
1733922790000|2024-12-11 13:13:10|10180.9|10174.9|10180.9|10174.9|10180.9|10174.9|10180.9|10174.9|0
1733922800000|2024-12-11 13:13:20|10181.1|10175.1|10191.3|10179.3|10193.8|10181.8|10181.1|10175.1|1
1733922810000|2024-12-11 13:13:30|10192.3|10180.3|10209.8|10197.8|10210.8|10198.8|10192|10180|2
1733922820000|2024-12-11 13:13:40|10212.2|10200.2|10214.8|10202.8|10216.6|10204.6|10212.2|10200.2|2
1733922830000|2024-12-11 13:13:50|10216|10204|10214|10206|10216|10206.3|10214|10204|0
1733922840000|2024-12-11 13:14:00|10214.5|10206.5|10206.9|10198.9|10214.6|10206.5|10206.8|10196.2|7
1733922850000|2024-12-11 13:14:10|10207.5|10199.5|10212.9|10200.9|10212.9|10200.9|10206.9|10198.9|5
1733922860000|2024-12-11 13:14:20|10211.1|10199.1|10220.9|10208.9|10220.9|10208.9|10211.1|10199.1|1
1733922870000|2024-12-11 13:14:30|10220.5|10208.5|10218.4|10206.4|10222.4|10210.4|10218.3|10206.3|0
1733922880000|2024-12-11 13:14:40|10214.1|10202.1|10214.9|10202.9|10214.9|10202.9|10213|10201|0
1733922890000|2024-12-11 13:14:50|10215.8|10203.8|10205.5|10197.5|10215.8|10203.8|10205.5|10197.5|1
1733922900000|2024-12-11 13:15:00|10217.6|10205.6|10213.1|10201.1|10217.6|10205.6|10213.1|10201.1|1
1733922910000|2024-12-11 13:15:10|10213|10201|10208.5|10196.5|10218.8|10206.8|10207.8|10195.8|4
1733922920000|2024-12-11 13:15:20|10206.5|10194.5|10196.6|10184.6|10206.5|10194.5|10194.5|10182.5|1
1733922930000|2024-12-11 13:15:30|10199.8|10187.8|10222.4|10210.4|10222.4|10210.4|10199.8|10187.8|3
1733922940000|2024-12-11 13:15:40|10221.7|10209.7|10230.9|10218.9|10242.3|10230.3|10221.7|10209.7|11
1733922950000|2024-12-11 13:15:50|10228.8|10216.8|10236.3|10224.3|10236.9|10224.9|10228.1|10216.1|1
1733922960000|2024-12-11 13:16:00|10237.3|10225.3|10241.9|10229.9|10242|10230|10237.1|10225.1|1
1733922970000|2024-12-11 13:16:10|10242.3|10230.3|10238.4|10226.4|10244.3|10234.6|10238.4|10226.4|3
1733922990000|2024-12-11 13:16:30|10239.5|10227.5|10235.7|10223.7|10239.9|10227.9|10235.7|10223.7|1
1733923000000|2024-12-11 13:16:40|10235.6|10223.6|10230.2|10218.2|10241.2|10229.2|10230.2|10218.2|8
1733923010000|2024-12-11 13:16:50|10229.7|10223.7|10239.7|10227.7|10240.2|10228.2|10229.7|10218.9|2
1733923020000|2024-12-11 13:17:00|10238.7|10226.7|10231.9|10219.9|10239|10227|10231.1|10219.1|1
1733923030000|2024-12-11 13:17:10|10231.6|10219.6|10229.8|10217.8|10231.6|10219.6|10229.8|10217.8|0
1733923060000|2024-12-11 13:17:40|10232.2|10220.2|10244.8|10232.8|10246|10234|10232.2|10220.2|8
1733923070000|2024-12-11 13:17:50|10260.6|10248.6|10269.7|10257.7|10273|10265|10255.7|10243.7|21
1733923080000|2024-12-11 13:18:00|10269.6|10257.6|10286.9|10274.9|10290.8|10278.8|10267.1|10255.1|29
1733923090000|2024-12-11 13:18:10|10275.9|10263.9|10272.3|10260.3|10276.3|10264.3|10272.3|10260.3|1
1733923100000|2024-12-11 13:18:20|10269.5|10257.5|10268.9|10256.9|10269.5|10257.5|10268.9|10256.9|0
1733923110000|2024-12-11 13:18:30|10270.3|10258.3|10269.8|10257.8|10270.3|10258.3|10269.6|10257.6|1
1733923120000|2024-12-11 13:18:40|10271.9|10259.9|10275|10263|10275|10263|10271.4|10259.4|2
1733923130000|2024-12-11 13:18:50|10275.3|10263.3|10282.6|10270.6|10295.1|10283.1|10275.3|10263.3|8
1733923140000|2024-12-11 13:19:00|10282.3|10270.3|10278.9|10266.9|10282.9|10274.8|10278.9|10266.9|3
1733923150000|2024-12-11 13:19:10|10279.1|10267.1|10288.3|10276.3|10288.3|10276.3|10276.4|10264.4|3
1733923160000|2024-12-11 13:19:20|10287.7|10275.7|10285.7|10273.7|10295.2|10283.2|10285.7|10273.7|2
1733923170000|2024-12-11 13:19:30|10285.9|10273.9|10284.9|10272.9|10289.4|10277.4|10284.5|10272.5|4
1733923180000|2024-12-11 13:19:40|10285.3|10273.3|10308.9|10296.9|10316.8|10304.8|10284.9|10272.9|6
1733923190000|2024-12-11 13:19:50|10310.3|10298.3|10311.3|10299.3|10311.3|10299.3|10310.3|10298.3|1
1733923200000|2024-12-11 13:20:00|10307.6|10295.6|10314.3|10302.3|10315.2|10303.2|10307.6|10295.6|2
1733923210000|2024-12-11 13:20:10|10313.3|10301.3|10305.6|10293.6|10314.2|10302.2|10305.1|10293.1|1
1733923220000|2024-12-11 13:20:20|10303.4|10291.4|10301.1|10289.1|10304.1|10292.1|10300.2|10288.2|0
1733923230000|2024-12-11 13:20:30|10301.9|10289.9|10299.3|10287.3|10301.9|10289.9|10296.9|10284.9|4
1733923240000|2024-12-11 13:20:40|10299.7|10287.7|10294.2|10282.2|10299.8|10287.8|10292.9|10280.9|4
1733923250000|2024-12-11 13:20:50|10293.1|10281.1|10291.3|10283.3|10294.2|10285.1|10291.3|10281|0
1733923260000|2024-12-11 13:21:00|10293.4|10285.4|10290.8|10278.8|10294.3|10286.9|10289.9|10278.2|5
1733923270000|2024-12-11 13:21:10|10291.4|10279.4|10290.4|10282.4|10291.8|10282.4|10290|10279.1|0
1733923280000|2024-12-11 13:21:20|10290.6|10282.6|10295.1|10287.1|10301.1|10289.1|10289.3|10277.3|7
1733923290000|2024-12-11 13:21:30|10294.3|10282.3|10289.1|10277.1|10294.3|10282.3|10289.1|10277.1|2
1733923300000|2024-12-11 13:21:40|10286.8|10274.8|10282.3|10270.3|10286.8|10274.8|10282.3|10270.3|0
1733923310000|2024-12-11 13:21:50|10284.3|10272.3|10283.5|10271.5|10284.3|10272.3|10283.5|10271.5|1
1733923320000|2024-12-11 13:22:00|10283.3|10271.3|10284.1|10272.1|10284.1|10272.1|10271.7|10263.7|4
1733923330000|2024-12-11 13:22:10|10284.8|10272.8|10279.4|10267.4|10288.5|10276.5|10279.4|10267.4|3
1733923340000|2024-12-11 13:22:20|10280.3|10268.3|10280.4|10268.4|10280.9|10268.9|10279.9|10267.9|0
1733923350000|2024-12-11 13:22:30|10279.9|10267.9|10279.8|10267.8|10279.9|10267.9|10278.8|10266.8|0
1733923360000|2024-12-11 13:22:40|10279.9|10267.9|10278.3|10270.3|10279.9|10270.3|10278.3|10267.9|1
1733923370000|2024-12-11 13:22:50|10279.2|10267.2|10279.4|10267.4|10279.4|10267.4|10279.2|10267.2|0
1733923380000|2024-12-11 13:23:00|10279.3|10267.3|10281|10269|10282.6|10271.4|10279.3|10267.3|6
1733923390000|2024-12-11 13:23:10|10279.5|10271.5|10279.3|10273.3|10281.2|10273.3|10279.3|10269.2|3
1733923400000|2024-12-11 13:23:20|10279.7|10273.7|10284.2|10272.2|10284.2|10273.7|10279.7|10272.2|1
1733923410000|2024-12-11 13:23:30|10283.9|10271.9|10283.9|10271.9|10283.9|10271.9|10283.9|10271.9|0
1733923420000|2024-12-11 13:23:40|10284.2|10272.2|10282.5|10274.5|10284.2|10274.5|10282.5|10272.2|0
1733923440000|2024-12-11 13:24:00|10282.4|10274.4|10282.4|10274.4|10282.4|10274.4|10282.4|10274.4|0
1733923450000|2024-12-11 13:24:10|10283|10275|10282.7|10274.7|10283|10275|10282.7|10274.7|1
1733923460000|2024-12-11 13:24:20|10282.2|10274.2|10284.9|10272.9|10284.9|10274.2|10281.2|10269.2|9
1733923480000|2024-12-11 13:24:40|10283.2|10275.2|10283.2|10275.2|10283.2|10275.2|10283.2|10275.2|1
1733923500000|2024-12-11 13:25:00|10283.4|10275.4|10286.9|10274.9|10287.9|10275.9|10283.4|10274.9|1
1733923510000|2024-12-11 13:25:10|10285.9|10277.9|10285.9|10277.9|10285.9|10277.9|10285.9|10277.9|2
1733923520000|2024-12-11 13:25:20|10284.2|10272.2|10282.9|10270.9|10284.2|10272.2|10282.9|10270.9|1
1733923540000|2024-12-11 13:25:40|10281.4|10273.4|10281.4|10273.4|10281.4|10273.4|10281.4|10273.4|0
1733923550000|2024-12-11 13:25:50|10281.2|10275.4|10286.8|10280.8|10290.1|10282.4|10281.2|10273.9|7
1733923560000|2024-12-11 13:26:00|10287|10281|10300|10288|10300|10290.1|10286.4|10278.4|7
1733923570000|2024-12-11 13:26:10|10299.1|10287.1|10298.2|10286.2|10301|10291.1|10295.7|10284.9|2
1733923580000|2024-12-11 13:26:20|10297.4|10291.4|10307.6|10295.6|10310.8|10299.8|10297.4|10291.4|4
1733923590000|2024-12-11 13:26:30|10307.5|10295.5|10306|10298|10310.5|10301.6|10306|10295.5|0
1733923600000|2024-12-11 13:26:40|10309.1|10303.1|10306.2|10294.2|10309.1|10303.1|10305.8|10293.8|3
1733923610000|2024-12-11 13:26:50|10305.5|10293.5|10302.6|10290.6|10306.3|10294.3|10302.6|10290.6|1
1733923620000|2024-12-11 13:27:00|10301|10295|10309.6|10297.6|10309.6|10303.5|10301|10295|2
1733923630000|2024-12-11 13:27:10|10310.4|10298.4|10318|10306|10320.2|10308.2|10310.4|10298.4|3
1733923640000|2024-12-11 13:27:20|10316.8|10304.8|10315.5|10303.5|10316.8|10304.8|10315.5|10303.5|0
1733923650000|2024-12-11 13:27:30|10315.6|10303.6|10314|10302|10316|10304|10314|10302|1
1733923670000|2024-12-11 13:27:50|10313|10307|10311.8|10303.8|10314.2|10307|10311.8|10302.2|1
1733923680000|2024-12-11 13:28:00|10312|10304|10311|10303|10312|10304|10311|10303|3
1733923690000|2024-12-11 13:28:10|10313.5|10301.5|10313.5|10301.5|10313.5|10301.5|10313.5|10301.5|0
1733923710000|2024-12-11 13:28:30|10311.1|10299.1|10309.9|10297.9|10311.6|10299.6|10309.9|10297.9|2
1733923720000|2024-12-11 13:28:40|10308.1|10300.1|10308.4|10300.4|10308.4|10300.4|10308.1|10300.1|1
1733923730000|2024-12-11 13:28:50|10306.7|10300.7|10332.5|10320.5|10334.5|10326.5|10305.9|10299.9|17
1733923740000|2024-12-11 13:29:00|10330.9|10318.9|10335.3|10323.3|10335.3|10323.3|10330.8|10318.8|5
1733923750000|2024-12-11 13:29:10|10334.4|10326.4|10334.4|10326.4|10334.4|10326.4|10334.4|10326.4|0
1733923760000|2024-12-11 13:29:20|10335.1|10327.1|10345.1|10333.1|10352.8|10340.8|10327.8|10315.8|5
1733923770000|2024-12-11 13:29:30|10345.3|10333.3|10345|10333|10345.3|10333.3|10344.2|10332.2|2
1733923780000|2024-12-11 13:29:40|10345.2|10333.2|10346.2|10334.2|10346.2|10334.2|10345.2|10333.2|0
1733923790000|2024-12-11 13:29:50|10346.4|10334.4|10346.4|10334.4|10346.4|10334.4|10346.4|10334.4|0
1733923800000|2024-12-11 13:30:00|10346.7|10334.7|10357.7|10345.7|10359|10347|10346.3|10334.3|8
1733923810000|2024-12-11 13:30:10|10358.2|10346.2|10364.6|10352.6|10364.6|10352.6|10357|10345|3
1733923820000|2024-12-11 13:30:20|10365.1|10353.1|10366.8|10354.8|10367.9|10355.9|10360.1|10348.1|5
1733923830000|2024-12-11 13:30:30|10367.2|10355.2|10347.7|10335.7|10375.9|10363.9|10347.7|10335.7|8
1733923840000|2024-12-11 13:30:40|10347.3|10335.3|10352.1|10340.1|10352.1|10340.1|10346.2|10334.2|5
1733923850000|2024-12-11 13:30:50|10358.9|10346.9|10360.5|10348.5|10360.5|10348.5|10358.9|10346.9|0
1733923860000|2024-12-11 13:31:00|10360.9|10348.9|10358.5|10346.5|10360.9|10348.9|10355.4|10343.4|2
1733923870000|2024-12-11 13:31:10|10356.7|10344.7|10342.9|10330.9|10357|10349|10342.4|10330.4|5
1733923880000|2024-12-11 13:31:20|10343.6|10331.6|10344.5|10332.5|10344.5|10332.5|10343.6|10331.6|1
1733923890000|2024-12-11 13:31:30|10344.4|10332.4|10355.4|10343.4|10355.4|10343.4|10344.4|10332.4|1
1733923900000|2024-12-11 13:31:40|10355.9|10343.9|10353.2|10341.2|10356.1|10346.8|10353.2|10341.2|4
1733923910000|2024-12-11 13:31:50|10355.5|10343.5|10355.5|10343.5|10355.5|10343.5|10355.5|10343.5|0
1733923920000|2024-12-11 13:32:00|10355.7|10343.7|10359.7|10347.7|10359.7|10347.7|10354.3|10342.3|3
1733923930000|2024-12-11 13:32:10|10359|10347|10355|10343|10359.7|10347.7|10355|10343|1
1733923940000|2024-12-11 13:32:20|10355.2|10343.2|10361|10349|10361|10349|10355|10343|3
1733923950000|2024-12-11 13:32:30|10361.7|10349.7|10363.4|10351.4|10363.4|10351.4|10360.4|10348.4|1
1733923960000|2024-12-11 13:32:40|10363.5|10351.5|10368.4|10356.4|10368.4|10356.4|10363.5|10351.5|0
1733923970000|2024-12-11 13:32:50|10368.6|10356.6|10359|10347|10368.9|10356.9|10358.7|10346.7|2
1733923980000|2024-12-11 13:33:00|10358|10346|10361.7|10349.7|10361.7|10349.7|10358|10346|0
1733923990000|2024-12-11 13:33:10|10363|10355|10370.3|10358.3|10370.3|10363.1|10363|10355|1
1733924000000|2024-12-11 13:33:20|10369.3|10357.3|10367.2|10355.2|10369.3|10357.3|10367.2|10355.2|1
1733924010000|2024-12-11 13:33:30|10368.7|10356.7|10370.8|10358.8|10370.8|10358.8|10368.7|10356.7|2
1733924020000|2024-12-11 13:33:40|10376.5|10364.5|10374.1|10366.1|10376.5|10366.1|10374.1|10364.5|12
1733924030000|2024-12-11 13:33:50|10376.5|10364.5|10376.5|10364.5|10376.5|10364.5|10376.5|10364.5|0
1733924040000|2024-12-11 13:34:00|10380.5|10368.5|10378.8|10370.8|10381.3|10370.8|10378.8|10367.9|26
1733924050000|2024-12-11 13:34:10|10379|10371|10386.5|10374.5|10386.9|10374.9|10378.5|10370.5|3
1733924060000|2024-12-11 13:34:20|10386.9|10374.9|10386.9|10374.9|10386.9|10374.9|10386.9|10374.9|0
1733924070000|2024-12-11 13:34:30|10405.4|10393.4|10397.5|10385.5|10405.4|10393.4|10396.2|10384.2|8
1733924080000|2024-12-11 13:34:40|10396.4|10388.4|10388.7|10376.7|10397.2|10388.7|10388.7|10376.7|7
1733924090000|2024-12-11 13:34:50|10388.4|10376.4|10386.2|10374.2|10388.4|10376.4|10386.2|10374.2|14
1733924100000|2024-12-11 13:35:00|10385.6|10373.6|10383.2|10375.2|10385.6|10375.2|10383.2|10373.6|5
1733924110000|2024-12-11 13:35:10|10391.3|10379.3|10392|10380|10392|10380|10390.4|10378.4|5
1733924120000|2024-12-11 13:35:20|10390.4|10382.4|10395.2|10387.2|10395.2|10387.2|10390.4|10382.4|2
1733924130000|2024-12-11 13:35:30|10395.4|10387.4|10389.2|10377.2|10395.4|10387.4|10389.2|10377.2|3
1733924140000|2024-12-11 13:35:40|10389.1|10377.1|10395|10383|10395|10384.7|10389.1|10377.1|3
1733924150000|2024-12-11 13:35:50|10392.3|10384.3|10395|10383|10395|10384.7|10392.3|10383|3
1733924160000|2024-12-11 13:36:00|10392.7|10384.7|10391.8|10379.8|10392.7|10384.7|10390.2|10378.2|2
1733924170000|2024-12-11 13:36:10|10385.8|10377.8|10385.8|10377.8|10385.8|10377.8|10385.8|10377.8|1
1733924180000|2024-12-11 13:36:20|10387|10375|10383.8|10375.8|10387|10375.8|10383.8|10375|6
1733924190000|2024-12-11 13:36:30|10384|10376|10385.7|10379.7|10387.2|10379.7|10384|10376|10
1733924200000|2024-12-11 13:36:40|10385.8|10379.8|10385.8|10379.8|10385.8|10379.8|10385.8|10379.8|3
1733924220000|2024-12-11 13:37:00|10387.2|10379.2|10387.2|10379.2|10387.2|10379.2|10387.2|10379.2|1
1733924230000|2024-12-11 13:37:10|10390.7|10382.7|10392.5|10386.5|10392.5|10386.5|10390.7|10382.7|12
1733924240000|2024-12-11 13:37:20|10392.8|10386.8|10403.6|10391.6|10403.6|10393|10392.8|10386.8|2
1733924250000|2024-12-11 13:37:30|10403.5|10391.5|10422.1|10410.1|10422.7|10410.7|10398.8|10391.5|6
1733924260000|2024-12-11 13:37:40|10424.3|10412.3|10419.6|10407.6|10424.7|10416.2|10419.6|10407.6|2
1733924270000|2024-12-11 13:37:50|10418.1|10406.1|10415.7|10403.7|10418.1|10408.8|10415.4|10403.4|3
1733924280000|2024-12-11 13:38:00|10416.7|10404.7|10414.8|10402.8|10416.7|10404.7|10414.1|10402.1|0
1733924290000|2024-12-11 13:38:10|10415.6|10403.6|10415|10403|10415.6|10403.6|10414.6|10402.6|0
1733924300000|2024-12-11 13:38:20|10410.9|10398.9|10408.4|10396.4|10410.9|10398.9|10408.4|10396.4|14
1733924310000|2024-12-11 13:38:30|10408|10396|10407.9|10395.9|10408|10396|10407.9|10395.9|0
1733924320000|2024-12-11 13:38:40|10406.2|10398.2|10406.2|10398.2|10406.2|10398.2|10406.2|10398.2|0
1733924330000|2024-12-11 13:38:50|10406|10398|10405.6|10397.6|10406|10398|10405.6|10397.6|2
1733924340000|2024-12-11 13:39:00|10405.5|10397.5|10393.1|10381.1|10405.5|10397.5|10393.1|10381.1|3
1733924350000|2024-12-11 13:39:10|10391.3|10379.3|10378|10366|10391.3|10379.8|10374.7|10366|3
1733924360000|2024-12-11 13:39:20|10379.1|10367.1|10377.8|10369.8|10379.1|10370|10377.5|10366.5|2
1733924370000|2024-12-11 13:39:30|10373.3|10361.3|10355|10343|10373.3|10361.3|10355|10343|7
1733924380000|2024-12-11 13:39:40|10355.5|10343.5|10349.3|10337.3|10355.5|10343.5|10349.3|10337.3|1
1733924390000|2024-12-11 13:39:50|10349.7|10337.7|10334.8|10322.8|10349.7|10337.7|10334.8|10322.8|2
1733924400000|2024-12-11 13:40:00|10334.6|10322.6|10314|10302|10335.5|10323.9|10314|10302|24
1733924410000|2024-12-11 13:40:10|10312.1|10300.1|10312.9|10304.9|10316|10306.4|10310.6|10298.6|9
1733924420000|2024-12-11 13:40:20|10310.6|10298.6|10311.2|10299.2|10311.4|10300.1|10308.1|10298.4|2
1733924440000|2024-12-11 13:40:40|10307.6|10299.6|10295.6|10283.6|10307.6|10299.6|10295.6|10283.6|6
1733924450000|2024-12-11 13:40:50|10300.9|10288.9|10292.5|10280.5|10301.2|10289.2|10290.6|10278.6|3
1733924460000|2024-12-11 13:41:00|10291.4|10279.4|10293.9|10281.9|10293.9|10281.9|10289.9|10277.9|4
1733924470000|2024-12-11 13:41:10|10294|10282|10292.9|10280.9|10295.3|10283.3|10292.9|10280.9|2
1733924480000|2024-12-11 13:41:20|10292.7|10280.7|10287.7|10275.7|10292.7|10280.7|10287.7|10275.7|3
1733924490000|2024-12-11 13:41:30|10287.9|10275.9|10298.2|10286.2|10298.2|10286.2|10287.9|10275.9|2
1733924500000|2024-12-11 13:41:40|10298.5|10286.5|10298.5|10286.5|10298.5|10286.5|10298.5|10286.5|0
1733924510000|2024-12-11 13:41:50|10313.5|10301.5|10323.6|10311.6|10323.9|10311.9|10312.1|10300.1|5
1733924520000|2024-12-11 13:42:00|10323.3|10311.3|10322.7|10310.7|10323.3|10311.3|10322.4|10310.4|0
1733924530000|2024-12-11 13:42:10|10323.5|10311.5|10323.8|10311.8|10323.8|10311.8|10323.5|10311.5|0
1733924540000|2024-12-11 13:42:20|10323.4|10311.4|10320.6|10308.6|10323.4|10311.4|10320.6|10308.6|0
1733924550000|2024-12-11 13:42:30|10320.4|10308.4|10306.9|10294.9|10320.4|10308.4|10306.4|10294.4|2
1733924560000|2024-12-11 13:42:40|10307.4|10295.4|10309.9|10297.9|10310.8|10298.8|10307.4|10295.4|5
1733924570000|2024-12-11 13:42:50|10310.3|10298.3|10310.3|10298.3|10310.3|10298.3|10310.3|10298.3|0
1733924580000|2024-12-11 13:43:00|10309.2|10297.2|10309.1|10297.1|10309.2|10297.2|10309.1|10297.1|0
1733924590000|2024-12-11 13:43:10|10308.9|10296.9|10293.8|10281.8|10308.9|10296.9|10293.8|10281.8|1
1733924600000|2024-12-11 13:43:20|10293.3|10281.3|10292.5|10280.5|10293.3|10281.3|10291.3|10279.3|0
1733924610000|2024-12-11 13:43:30|10292.9|10280.9|10296.2|10284.2|10296.2|10284.2|10292.9|10280.9|0
1733924620000|2024-12-11 13:43:40|10296.5|10284.5|10298.2|10286.2|10298.2|10286.2|10296.5|10284.5|1
1733924630000|2024-12-11 13:43:50|10300.5|10288.5|10301.7|10289.7|10301.7|10289.7|10300.5|10288.5|1
1733924650000|2024-12-11 13:44:10|10302.4|10290.4|10301.4|10289.4|10302.4|10290.4|10301.4|10289.4|5
1733924670000|2024-12-11 13:44:30|10301.9|10289.9|10301|10289|10301.9|10289.9|10301|10289|1
1733924680000|2024-12-11 13:44:40|10301.5|10289.5|10301.5|10289.5|10301.5|10289.5|10301.5|10289.5|0
1733924690000|2024-12-11 13:44:50|10302.7|10290.7|10302.7|10290.7|10302.7|10290.7|10302.7|10290.7|1
1733924710000|2024-12-11 13:45:10|10302.4|10290.4|10302.5|10290.5|10302.5|10290.5|10302.4|10290.4|0
1733924720000|2024-12-11 13:45:20|10304.3|10292.3|10315.4|10303.4|10315.4|10303.4|10304.3|10292.3|3
1733924730000|2024-12-11 13:45:30|10315.6|10303.6|10315.9|10303.9|10315.9|10303.9|10315.6|10303.6|0
1733924740000|2024-12-11 13:45:40|10316.1|10304.1|10314.4|10302.4|10316.1|10304.1|10314.4|10302.4|0
1733924750000|2024-12-11 13:45:50|10314.3|10302.3|10315.5|10303.5|10315.5|10303.5|10313.9|10301.9|2
1733924760000|2024-12-11 13:46:00|10316.3|10304.3|10312.4|10304.4|10316.3|10304.4|10312.4|10304.3|0
1733924770000|2024-12-11 13:46:10|10316.1|10304.1|10316.1|10304.1|10316.1|10304.1|10316.1|10304.1|1
1733924780000|2024-12-11 13:46:20|10317.5|10305.5|10317.5|10305.5|10317.5|10305.5|10317.5|10305.5|4
1733924790000|2024-12-11 13:46:30|10316.9|10304.9|10313.8|10301.8|10317.4|10305.4|10313.4|10301.4|5
1733924800000|2024-12-11 13:46:40|10314.9|10302.9|10320.7|10308.7|10321.4|10309.4|10314.9|10302.9|2
1733924810000|2024-12-11 13:46:50|10321.4|10309.4|10321.1|10309.1|10321.6|10309.6|10320.5|10308.5|0
1733924830000|2024-12-11 13:47:10|10321.3|10309.3|10307.6|10295.6|10321.6|10309.6|10307.6|10295.6|2
1733924840000|2024-12-11 13:47:20|10308.2|10296.2|10305.4|10293.4|10308.2|10296.2|10304.5|10292.5|0
1733924850000|2024-12-11 13:47:30|10306.1|10294.1|10306.6|10294.6|10306.6|10294.6|10306.1|10294.1|0
1733924860000|2024-12-11 13:47:40|10307.6|10295.6|10316.1|10304.1|10316.1|10304.1|10307.6|10295.6|1
1733924870000|2024-12-11 13:47:50|10316.3|10304.3|10305|10293|10316.3|10304.3|10301.1|10292.1|3
1733924880000|2024-12-11 13:48:00|10305.1|10293.1|10311.6|10299.6|10314.5|10302.5|10305.1|10293.1|0
1733924890000|2024-12-11 13:48:10|10311.4|10299.4|10322.1|10310.1|10323.4|10311.4|10311.4|10299.4|2
1733924900000|2024-12-11 13:48:20|10322.5|10310.5|10322.5|10310.5|10322.5|10310.5|10322.5|10310.5|0
1733924910000|2024-12-11 13:48:30|10321.1|10309.1|10305.9|10293.9|10321.1|10309.1|10305.1|10293.1|3
1733924920000|2024-12-11 13:48:40|10303|10291|10287.3|10275.3|10303|10291|10287.3|10275.3|2
1733924930000|2024-12-11 13:48:50|10288.4|10276.4|10266.8|10254.8|10288.4|10276.4|10266.8|10254.8|3
1733924940000|2024-12-11 13:49:00|10276.6|10264.6|10269.1|10257.1|10280|10268|10268.6|10256.6|3
1733924950000|2024-12-11 13:49:10|10268.8|10256.8|10268|10256|10269.1|10257.1|10266.9|10254.9|3
1733924960000|2024-12-11 13:49:20|10267.5|10255.5|10264.4|10252.4|10267.5|10255.5|10262.1|10250.1|10
1733924970000|2024-12-11 13:49:30|10264.6|10252.6|10266.1|10254.1|10266.6|10254.6|10264.6|10252.6|0
1733924980000|2024-12-11 13:49:40|10267|10255|10269.4|10257.4|10271.5|10259.5|10267|10255|4
1733924990000|2024-12-11 13:49:50|10269.7|10257.7|10268.9|10256.9|10269.7|10257.7|10268.9|10256.9|2
1733925000000|2024-12-11 13:50:00|10268.8|10256.8|10268.1|10256.1|10281.7|10269.7|10265.3|10255.1|6
1733925010000|2024-12-11 13:50:10|10268.2|10256.2|10275.7|10263.7|10275.7|10263.7|10268.2|10256.2|3
1733925020000|2024-12-11 13:50:20|10276.1|10264.1|10279.7|10267.7|10279.7|10267.7|10276.1|10264.1|1
1733925030000|2024-12-11 13:50:30|10279.4|10267.4|10284.6|10272.6|10284.6|10272.6|10279.4|10267.4|1
1733925040000|2024-12-11 13:50:40|10285.6|10273.6|10284.4|10272.4|10285.6|10273.6|10284.4|10272.4|1
1733925050000|2024-12-11 13:50:50|10284.3|10272.3|10280.6|10268.6|10284.3|10272.3|10280.2|10268.2|2
1733925060000|2024-12-11 13:51:00|10280.1|10268.1|10283.2|10271.2|10283.9|10271.9|10277.6|10268.1|2
1733925070000|2024-12-11 13:51:10|10284.9|10272.9|10288.1|10276.1|10288.1|10276.1|10284.9|10272.9|2
1733925080000|2024-12-11 13:51:20|10288.9|10276.9|10294.9|10282.9|10297.4|10285.4|10288.9|10276.9|14
1733925090000|2024-12-11 13:51:30|10294.1|10282.1|10288.5|10276.5|10294.1|10282.1|10288.5|10276.5|2
1733925100000|2024-12-11 13:51:40|10291.4|10279.4|10289.8|10277.8|10292.5|10280.5|10288.5|10276.5|1
1733925110000|2024-12-11 13:51:50|10289|10277|10278.3|10266.3|10289|10277|10278.3|10266.3|0
1733925120000|2024-12-11 13:52:00|10284.2|10272.2|10277|10265|10284.2|10272.2|10276|10264|2
1733925130000|2024-12-11 13:52:10|10275.9|10263.9|10277.6|10265.6|10278|10266|10275.5|10263.5|1
1733925140000|2024-12-11 13:52:20|10276.8|10264.8|10275.5|10263.5|10276.8|10264.8|10275.5|10263.5|0
1733925150000|2024-12-11 13:52:30|10276|10264|10280.8|10268.8|10280.8|10268.8|10275.6|10263.6|0
1733925160000|2024-12-11 13:52:40|10282.3|10270.3|10284.5|10272.5|10285.3|10273.3|10282.3|10270.3|1
1733925180000|2024-12-11 13:53:00|10284.3|10272.3|10283.6|10271.6|10285.7|10273.7|10283.6|10271.6|1
1733925190000|2024-12-11 13:53:10|10283.1|10271.1|10283.6|10271.6|10283.6|10271.6|10283.1|10271.1|0
1733925200000|2024-12-11 13:53:20|10286.1|10274.1|10285.6|10273.6|10286.4|10274.4|10285.6|10273.6|0
1733925210000|2024-12-11 13:53:30|10286.2|10274.2|10286.2|10274.2|10286.2|10274.2|10286.2|10274.2|1
1733925220000|2024-12-11 13:53:40|10286.6|10274.6|10286.2|10274.2|10286.6|10274.6|10286.2|10274.2|0
1733925230000|2024-12-11 13:53:50|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|0
1733925240000|2024-12-11 13:54:00|10287.6|10275.6|10287.4|10275.4|10288.3|10276.3|10287.4|10275.4|1
1733925250000|2024-12-11 13:54:10|10289.2|10277.2|10302.5|10290.5|10302.5|10290.5|10289.2|10277.2|8
1733925260000|2024-12-11 13:54:20|10302.6|10290.6|10302.2|10290.2|10302.6|10290.6|10302.2|10290.2|2
1733925270000|2024-12-11 13:54:30|10301.3|10293.3|10300.9|10292.9|10301.3|10293.3|10300.9|10292.9|1
1733925280000|2024-12-11 13:54:40|10303.8|10291.8|10288.1|10276.1|10311.8|10299.8|10287.5|10275.5|8
1733925290000|2024-12-11 13:54:50|10290.7|10278.7|10295.7|10283.7|10298.6|10286.6|10290.7|10278.7|1
1733925300000|2024-12-11 13:55:00|10294.7|10282.7|10297.8|10285.8|10297.8|10285.8|10294.7|10282.7|1
1733925310000|2024-12-11 13:55:10|10297.5|10285.5|10294.8|10282.8|10297.5|10285.5|10293.7|10281.7|5
1733925320000|2024-12-11 13:55:20|10294.6|10282.6|10288.5|10276.5|10295.2|10283.2|10288.5|10276.5|4
1733925330000|2024-12-11 13:55:30|10290.3|10278.3|10289.5|10277.5|10290.7|10278.7|10289.3|10277.3|1
1733925340000|2024-12-11 13:55:40|10288.6|10276.6|10288.5|10276.5|10290.8|10278.8|10288.5|10276.5|2
1733925350000|2024-12-11 13:55:50|10284.3|10272.3|10287.3|10275.3|10287.8|10275.8|10284.3|10272.3|1
1733925360000|2024-12-11 13:56:00|10296.1|10284.1|10295.5|10283.5|10296.1|10284.1|10293.6|10281.6|2
1733925370000|2024-12-11 13:56:10|10295.3|10283.3|10294|10282|10295.6|10283.6|10293.8|10281.8|5
1733925380000|2024-12-11 13:56:20|10294.7|10282.7|10293.2|10285.2|10296.2|10285.2|10293.2|10282.7|2
1733925390000|2024-12-11 13:56:30|10292.7|10280.7|10288.1|10276.1|10292.7|10280.7|10287|10275|6
1733925400000|2024-12-11 13:56:40|10288.5|10276.5|10287.7|10275.7|10288.5|10276.5|10287.7|10275.7|1
1733925410000|2024-12-11 13:56:50|10289|10277|10288.3|10276.3|10289|10277|10287.5|10275.5|0
1733925420000|2024-12-11 13:57:00|10289.1|10277.1|10293.3|10281.3|10293.3|10281.3|10288.8|10276.8|2
1733925430000|2024-12-11 13:57:10|10296.4|10284.4|10295.8|10283.8|10299.8|10287.8|10295|10283|0
1733925440000|2024-12-11 13:57:20|10294.4|10282.4|10294.7|10282.7|10294.7|10282.7|10293.8|10281.8|1
1733925450000|2024-12-11 13:57:30|10293.2|10281.2|10296.3|10284.3|10296.3|10284.3|10284.2|10273.8|3
1733925460000|2024-12-11 13:57:40|10296.2|10284.2|10301.7|10289.7|10301.7|10289.7|10296.2|10284.2|1
1733925470000|2024-12-11 13:57:50|10305.2|10293.2|10297.3|10285.3|10305.4|10293.4|10297.3|10285.3|2
1733925480000|2024-12-11 13:58:00|10297.2|10285.2|10303.2|10291.2|10303.4|10291.4|10297.2|10285.2|0
1733925490000|2024-12-11 13:58:10|10301.2|10289.2|10304|10292|10304|10292|10301.2|10289.2|0
1733925510000|2024-12-11 13:58:30|10304.2|10292.2|10303.9|10291.9|10305.4|10293.4|10303.9|10291.9|1
1733925520000|2024-12-11 13:58:40|10304|10292|10303|10291|10304|10292|10303|10291|1
1733925530000|2024-12-11 13:58:50|10304|10292|10297.8|10285.8|10305.3|10293.3|10297.8|10285.8|3
1733925540000|2024-12-11 13:59:00|10301.2|10289.2|10301.2|10289.2|10301.2|10289.2|10298.5|10286.5|0
1733925550000|2024-12-11 13:59:10|10299.6|10287.6|10299.5|10287.5|10302.7|10290.7|10299.5|10287.5|1
1733925560000|2024-12-11 13:59:20|10299|10287|10300.5|10288.5|10301.3|10289.3|10292.3|10280.3|2
1733925570000|2024-12-11 13:59:30|10301.5|10289.5|10301.5|10289.5|10301.5|10289.5|10301.5|10289.5|0
1733925580000|2024-12-11 13:59:40|10333.6|10321.6|10342.5|10330.5|10342.5|10330.5|10327.5|10315.5|11
1733925590000|2024-12-11 13:59:50|10343|10335|10341.5|10329.5|10348.2|10336.2|10341.5|10329.5|7
1733925600000|2024-12-11 14:00:00|10340.8|10328.8|10342.3|10330.3|10343|10331|10340.8|10328.8|1
1733925610000|2024-12-11 14:00:10|10347|10335|10348.5|10336.5|10348.5|10336.5|10347|10335|2
1733925620000|2024-12-11 14:00:20|10355.7|10343.7|10354.2|10342.2|10355.7|10343.7|10354.2|10342.2|0
1733925630000|2024-12-11 14:00:30|10355.2|10343.2|10358.2|10346.2|10358.5|10346.5|10355.2|10343.2|0
1733925640000|2024-12-11 14:00:40|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|0
1733925650000|2024-12-11 14:00:50|10357.2|10345.2|10344.5|10332.5|10357.2|10345.2|10344|10332|3
1733925660000|2024-12-11 14:01:00|10343.5|10331.5|10342.7|10330.7|10345.6|10333.6|10340.5|10328.5|2
1733925670000|2024-12-11 14:01:10|10340.2|10328.2|10335.5|10323.5|10340.2|10328.2|10334.7|10322.7|0
1733925680000|2024-12-11 14:01:20|10335.8|10323.8|10335.8|10323.8|10336|10324|10335.7|10323.7|0
1733925690000|2024-12-11 14:01:30|10335.5|10323.5|10335.5|10323.5|10335.5|10323.5|10335.5|10323.5|0
1733925700000|2024-12-11 14:01:40|10326.7|10314.7|10323.2|10311.2|10326.7|10314.7|10322|10310|4
1733925710000|2024-12-11 14:01:50|10322.3|10310.3|10318.9|10306.9|10323.1|10311.1|10318.7|10306.7|2
1733925720000|2024-12-11 14:02:00|10318.7|10306.7|10317.8|10305.8|10319.9|10307.9|10317.8|10305.8|0
1733925730000|2024-12-11 14:02:10|10317.7|10305.7|10312.9|10300.9|10317.7|10305.7|10310.5|10298.5|2
1733925740000|2024-12-11 14:02:20|10307.1|10295.1|10305|10293|10307.1|10295.1|10304.5|10292.5|1
1733925750000|2024-12-11 14:02:30|10304.5|10292.5|10304.5|10292.5|10304.5|10292.5|10304.5|10292.5|0
1733925760000|2024-12-11 14:02:40|10304|10292|10303.4|10291.4|10304|10292|10303.4|10291.4|0
1733925770000|2024-12-11 14:02:50|10303.7|10291.7|10298.9|10292.9|10303.7|10292.9|10298.9|10291.7|1
1733925780000|2024-12-11 14:03:00|10299|10293|10306.2|10294.2|10306.2|10294.2|10299|10293|1
1733925790000|2024-12-11 14:03:10|10305|10297|10305|10297|10305|10297|10305|10297|0
1733925800000|2024-12-11 14:03:20|10307.2|10299.2|10323.9|10311.9|10324|10312|10307.2|10299.2|13
1733925810000|2024-12-11 14:03:30|10327.1|10315.1|10327.1|10315.1|10327.1|10315.1|10327.1|10315.1|2
1733925820000|2024-12-11 14:03:40|10325|10313|10326.8|10314.8|10327.2|10315.2|10314.5|10302.5|9
1733925830000|2024-12-11 14:03:50|10327.4|10315.4|10325.7|10313.7|10331|10319|10323|10311|3
1733925840000|2024-12-11 14:04:00|10329.2|10317.2|10321.5|10309.5|10333.5|10321.5|10319.2|10307.2|4
1733925850000|2024-12-11 14:04:10|10320.4|10308.4|10315.8|10303.8|10320.4|10308.4|10311.2|10299.2|7
1733925860000|2024-12-11 14:04:20|10315.9|10303.9|10318.5|10306.5|10318.5|10306.5|10315.9|10303.9|1
1733925870000|2024-12-11 14:04:30|10318.6|10306.6|10312.8|10300.8|10318.6|10306.6|10311.8|10299.8|1
1733925880000|2024-12-11 14:04:40|10313.8|10301.8|10314.8|10302.8|10314.8|10302.8|10311.7|10299.7|1
1733925890000|2024-12-11 14:04:50|10315.5|10303.5|10324.3|10312.3|10325|10313|10315.5|10303.5|4
1733925900000|2024-12-11 14:05:00|10324.8|10312.8|10321.8|10309.8|10331.8|10319.8|10321.8|10309.8|4
1733925910000|2024-12-11 14:05:10|10321.9|10309.9|10324|10316|10325.5|10316|10321.9|10309.9|2
1733925920000|2024-12-11 14:05:20|10324.7|10316.7|10340.5|10328.5|10343.5|10331.5|10321.8|10309.8|5
1733925930000|2024-12-11 14:05:30|10341.6|10329.6|10342.5|10330.5|10342.9|10330.9|10341.6|10329.6|0
1733925940000|2024-12-11 14:05:40|10342.9|10330.9|10340.5|10328.5|10342.9|10330.9|10340.4|10328.4|5
1733925950000|2024-12-11 14:05:50|10338.9|10326.9|10331|10319|10338.9|10326.9|10331|10319|1
1733925960000|2024-12-11 14:06:00|10330.5|10318.5|10325.2|10313.2|10330.5|10318.5|10322|10310|6
1733925970000|2024-12-11 14:06:10|10324.6|10312.6|10325.8|10313.8|10328.8|10316.8|10324.4|10312.4|2
1733925980000|2024-12-11 14:06:20|10325.2|10313.2|10326.3|10314.3|10326.3|10314.3|10324.5|10312.5|2
1733925990000|2024-12-11 14:06:30|10325.9|10313.9|10328.8|10316.8|10328.8|10316.8|10319.8|10307.8|7
1733926000000|2024-12-11 14:06:40|10333.5|10321.5|10333.5|10321.5|10333.5|10321.5|10331|10319|2
1733926010000|2024-12-11 14:06:50|10333.9|10321.9|10333.2|10321.2|10334.3|10322.3|10331.8|10319.8|3
1733926020000|2024-12-11 14:07:00|10334.4|10322.4|10338.8|10326.8|10341.2|10329.2|10334.4|10322.4|7
1733926030000|2024-12-11 14:07:10|10339.5|10327.5|10349.5|10337.5|10349.5|10337.5|10339.5|10327.5|6
1733926040000|2024-12-11 14:07:20|10350.8|10338.8|10346|10334|10350.8|10338.8|10346|10334|4
1733926050000|2024-12-11 14:07:30|10347.1|10335.1|10362.5|10350.5|10363.7|10351.7|10347.1|10335.1|6
1733926060000|2024-12-11 14:07:40|10362.9|10350.9|10363.6|10351.6|10363.6|10351.6|10360.3|10348.3|2
1733926070000|2024-12-11 14:07:50|10362|10350|10352.8|10340.8|10363.2|10351.2|10352.8|10340.8|7
1733926080000|2024-12-11 14:08:00|10352.1|10340.1|10351|10339|10352.1|10340.1|10351|10339|0
1733926090000|2024-12-11 14:08:10|10346.3|10334.3|10347.8|10335.8|10348.2|10336.2|10346|10334|3
1733926100000|2024-12-11 14:08:20|10347.2|10335.2|10348|10336|10348|10336|10347.2|10335.2|0
1733926110000|2024-12-11 14:08:30|10347.7|10335.7|10347.5|10335.5|10347.7|10335.7|10347.5|10335.5|0
1733926120000|2024-12-11 14:08:40|10339.4|10327.4|10332.3|10320.3|10339.4|10327.4|10332.3|10320.3|3
1733926130000|2024-12-11 14:08:50|10333.4|10321.4|10333|10321|10333.7|10321.7|10331.7|10319.7|0
1733926140000|2024-12-11 14:09:00|10332|10320|10333.2|10321.2|10333.2|10321.2|10332|10320|0
1733926150000|2024-12-11 14:09:10|10332.3|10320.3|10329.7|10317.7|10332.3|10320.3|10324.3|10312.3|2
1733926160000|2024-12-11 14:09:20|10339.4|10327.4|10336.4|10324.4|10342.9|10330.9|10336.4|10324.4|8
1733926170000|2024-12-11 14:09:30|10338.6|10326.6|10342.2|10330.2|10342.9|10330.9|10338.6|10326.6|0
1733926180000|2024-12-11 14:09:40|10341.4|10329.4|10343.8|10331.8|10343.8|10331.8|10341.4|10329.4|0
1733926190000|2024-12-11 14:09:50|10338.1|10326.1|10332.3|10320.3|10338.1|10326.1|10326.7|10314.7|4
1733926200000|2024-12-11 14:10:00|10332.7|10320.7|10329.9|10317.9|10334.7|10322.7|10329.9|10317.9|0
1733926210000|2024-12-11 14:10:10|10331.1|10319.1|10330|10318|10334.8|10322.8|10330|10318|2
1733926220000|2024-12-11 14:10:20|10322.5|10310.5|10321.8|10309.8|10322.5|10310.5|10321.8|10309.8|2
1733926230000|2024-12-11 14:10:30|10322.9|10310.9|10323.3|10311.3|10323.3|10311.3|10322.6|10310.6|4
1733926240000|2024-12-11 14:10:40|10323.4|10311.4|10324.2|10312.2|10324.7|10312.7|10323.4|10311.4|0
1733926250000|2024-12-11 14:10:50|10324.5|10312.5|10324.7|10312.7|10324.7|10312.7|10324.5|10312.5|0
1733926260000|2024-12-11 14:11:00|10324.8|10312.8|10326.4|10314.4|10326.4|10314.4|10324.8|10312.8|2
1733926270000|2024-12-11 14:11:10|10326.6|10314.6|10326.6|10314.6|10326.6|10314.6|10326.6|10314.6|0
1733926280000|2024-12-11 14:11:20|10325.2|10317.2|10325.2|10317.2|10325.2|10317.2|10325.2|10317.2|0
1733926290000|2024-12-11 14:11:30|10325.3|10317.3|10325.3|10317.3|10325.3|10317.3|10325.3|10317.3|0
1733926310000|2024-12-11 14:11:50|10315.8|10307.8|10322.4|10310.4|10323.4|10311.4|10315.8|10307.8|4
1733926320000|2024-12-11 14:12:00|10321|10309|10319.2|10307.2|10321|10309|10316.3|10307.2|1
1733926330000|2024-12-11 14:12:10|10319.5|10307.5|10319.2|10307.2|10319.5|10307.5|10319.2|10307.2|0
1733926340000|2024-12-11 14:12:20|10319.9|10307.9|10350.8|10338.8|10350.8|10338.8|10319.9|10307.9|14
1733926350000|2024-12-11 14:12:30|10350.7|10338.7|10350.8|10338.8|10350.8|10338.8|10350.2|10338.2|0
1733926360000|2024-12-11 14:12:40|10350.7|10338.7|10353|10341|10353|10341|10350.7|10338.7|1
1733926370000|2024-12-11 14:12:50|10352.7|10340.7|10349.7|10337.7|10352.7|10340.7|10347.7|10335.7|1
1733926380000|2024-12-11 14:13:00|10352.2|10340.2|10355.2|10343.2|10355.2|10343.2|10352.2|10340.2|1
1733926390000|2024-12-11 14:13:10|10354.5|10342.5|10352.2|10340.2|10354.5|10343.2|10350.9|10338.9|2
1733926410000|2024-12-11 14:13:30|10351.7|10339.7|10351.7|10339.7|10351.7|10339.7|10351.7|10339.7|1
1733926420000|2024-12-11 14:13:40|10350.2|10338.2|10350.8|10338.8|10351.2|10339.2|10349.8|10337.8|0
1733926460000|2024-12-11 14:14:20|10360.8|10348.8|10362.6|10350.6|10368.9|10356.9|10360.3|10348.3|4
1733926470000|2024-12-11 14:14:30|10362.9|10350.9|10369.1|10357.1|10369.2|10361.1|10362.9|10350.9|2
1733926480000|2024-12-11 14:14:40|10363.2|10351.2|10365.9|10353.9|10365.9|10353.9|10363.1|10351.1|2
1733926490000|2024-12-11 14:14:50|10366.1|10358.1|10356.4|10344.4|10366.1|10358.1|10356.4|10344.4|12
1733926500000|2024-12-11 14:15:00|10355.2|10343.2|10356.6|10344.6|10356.6|10344.6|10353.2|10341.2|0
1733926510000|2024-12-11 14:15:10|10356.8|10344.8|10351.8|10339.8|10357.4|10345.4|10351.4|10339.4|5
1733926520000|2024-12-11 14:15:20|10348.9|10336.9|10346.4|10334.4|10348.9|10336.9|10345.7|10333.7|0
1733926530000|2024-12-11 14:15:30|10346.9|10334.9|10345.8|10333.8|10346.9|10334.9|10345.4|10333.4|0
1733926540000|2024-12-11 14:15:40|10349.8|10337.8|10351.8|10339.8|10351.8|10339.8|10349.8|10337.8|1
1733926550000|2024-12-11 14:15:50|10351.9|10339.9|10352.3|10340.3|10352.3|10340.3|10350.6|10338.6|0
1733926560000|2024-12-11 14:16:00|10352.4|10340.4|10353.1|10341.1|10353.1|10341.1|10352.4|10340.4|0
1733926570000|2024-12-11 14:16:10|10352.7|10340.7|10358.8|10346.8|10358.8|10346.8|10352.3|10340.3|2
1733926580000|2024-12-11 14:16:20|10359.7|10347.7|10364|10352|10364|10352|10359.7|10347.7|1
1733926590000|2024-12-11 14:16:30|10363|10351|10360.1|10348.1|10363|10351|10359.6|10347.6|2
1733926600000|2024-12-11 14:16:40|10366.9|10354.9|10353|10341|10368|10356|10353|10341|4
1733926610000|2024-12-11 14:16:50|10352|10340|10353.6|10341.6|10354.3|10342.3|10352|10340|5
1733926620000|2024-12-11 14:17:00|10353.9|10341.9|10354.8|10342.8|10354.8|10342.8|10353.9|10341.9|0
1733926630000|2024-12-11 14:17:10|10353.3|10341.3|10352.3|10340.3|10353.3|10341.3|10352.3|10340.3|0
1733926640000|2024-12-11 14:17:20|10352|10340|10353.2|10341.2|10353.6|10341.6|10351.5|10339.5|3
1733926650000|2024-12-11 14:17:30|10352.8|10340.8|10352.8|10340.8|10352.8|10340.8|10352.8|10340.8|1
1733926660000|2024-12-11 14:17:40|10352.6|10340.6|10351.7|10339.7|10352.6|10340.6|10351.7|10339.7|1
1733926670000|2024-12-11 14:17:50|10347.2|10339.2|10348.3|10336.3|10350.5|10339.2|10345.3|10333.3|2
1733926690000|2024-12-11 14:18:10|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|0
1733926700000|2024-12-11 14:18:20|10358.3|10346.3|10360|10348|10360.2|10348.2|10358.3|10346.3|4
1733926710000|2024-12-11 14:18:30|10360.3|10348.3|10365.7|10353.7|10366.8|10354.8|10360.3|10348.3|2
1733926720000|2024-12-11 14:18:40|10366.4|10354.4|10366.2|10354.2|10366.6|10354.6|10365.7|10353.7|1
1733926730000|2024-12-11 14:18:50|||||||||2
1733926740000|2024-12-11 14:19:00|10366.6|10354.6|10367.1|10355.1|10367.1|10355.1|10365.8|10353.8|1
1733926750000|2024-12-11 14:19:10|10367.2|10355.2|10366.5|10354.5|10367.2|10355.2|10366.5|10354.5|0
1733926760000|2024-12-11 14:19:20|10366.2|10354.2|10363.8|10355.8|10366.6|10357.6|10363.8|10354.1|2
1733926770000|2024-12-11 14:19:30|10363.7|10355.7|10356.3|10348.3|10363.7|10355.7|10356.3|10348.1|4
1733926780000|2024-12-11 14:19:40|10359.1|10347.1|10359.1|10347.1|10359.1|10347.1|10359.1|10347.1|1
1733926800000|2024-12-11 14:20:00|10358.2|10346.2|10353.8|10341.8|10358.2|10346.2|10353.8|10341.8|1
1733926810000|2024-12-11 14:20:10|10354.1|10342.1|10353.1|10341.1|10354.1|10342.1|10353.1|10341.1|0
1733926820000|2024-12-11 14:20:20|10351.7|10339.7|10351.5|10339.5|10351.7|10339.7|10350.8|10338.8|1
1733926830000|2024-12-11 14:20:30|10351.7|10339.7|10361.5|10353.5|10361.5|10353.5|10351.5|10339.5|8
1733926840000|2024-12-11 14:20:40|10362.5|10354.5|10358.9|10346.9|10362.5|10354.5|10358.9|10346.9|2
1733926850000|2024-12-11 14:20:50|10359.2|10347.2|10368.5|10356.5|10368.5|10356.5|10359.2|10347.2|1
1733926860000|2024-12-11 14:21:00|10369.3|10357.3|10372.2|10360.2|10372.9|10360.9|10369.3|10357.3|0
1733926870000|2024-12-11 14:21:10|10372|10360|10372.5|10360.5|10376.2|10366.5|10372|10360|2
1733926880000|2024-12-11 14:21:20|10367.2|10355.2|10368.2|10356.2|10368.2|10356.2|10367.2|10355.2|4
1733926890000|2024-12-11 14:21:30|10369.3|10357.3|10368.5|10356.5|10369.7|10357.7|10368.5|10356.5|2
1733926920000|2024-12-11 14:22:00|10363.5|10357.5|10363.6|10351.6|10363.6|10357.5|10362.9|10350.9|2
1733926930000|2024-12-11 14:22:10|10362.5|10350.5|10358.4|10346.4|10362.5|10350.5|10358.4|10346.4|2
1733926960000|2024-12-11 14:22:40|10361.4|10349.4|10356.2|10344.2|10361.4|10349.4|10356.2|10344.2|2
1733926970000|2024-12-11 14:22:50|10355.5|10343.5|10352.9|10340.9|10355.5|10343.5|10352.9|10340.9|0
1733926980000|2024-12-11 14:23:00|10357.7|10345.7|10357.7|10345.7|10357.7|10345.7|10357.7|10345.7|0
1733926990000|2024-12-11 14:23:10|10357.4|10345.4|10357.4|10345.4|10357.4|10345.4|10357.4|10345.4|516
1733927000000|2024-12-11 14:23:20|10356.7|10344.7|10355.7|10343.7|10356.7|10344.7|10355.7|10343.7|0
1733927010000|2024-12-11 14:23:30|10353.5|10341.5|10352|10340|10353.5|10341.5|10351.3|10339.3|5
1733927020000|2024-12-11 14:23:40|10351.2|10339.2|10349.2|10337.2|10351.2|10339.2|10346.6|10334.6|6
1733927040000|2024-12-11 14:24:00|10349.6|10337.6|10365.1|10353.1|10365.1|10353.1|10349|10337|8
1733927050000|2024-12-11 14:24:10|10366.4|10354.4|10370.8|10358.8|10370.8|10358.8|10366.4|10354.4|0
1733927060000|2024-12-11 14:24:20|10371.1|10359.1|10372.9|10360.9|10372.9|10360.9|10371.1|10359.1|1
1733927070000|2024-12-11 14:24:30|10370.2|10358.2|10372|10360|10372|10360|10370.2|10358.2|1
1733927080000|2024-12-11 14:24:40|10371.8|10359.8|10372.9|10360.9|10372.9|10360.9|10371|10359|4
1733927090000|2024-12-11 14:24:50|10373|10361|10372.9|10360.9|10373.5|10361.5|10372.9|10360.9|4
1733927100000|2024-12-11 14:25:00|10373.4|10361.4|10373.4|10361.4|10373.4|10361.4|10373.4|10361.4|0
1733927110000|2024-12-11 14:25:10|10374.1|10362.1|10374.8|10362.8|10374.8|10362.8|10374.1|10362.1|0
1733927120000|2024-12-11 14:25:20|10375.5|10363.5|10376|10364|10376|10364|10375.5|10363.5|0
1733927130000|2024-12-11 14:25:30|10376.3|10364.3|10373|10361|10376.3|10364.3|10373|10361|1
1733927140000|2024-12-11 14:25:40|10372.7|10360.7|10372.7|10360.7|10372.7|10360.7|10372.7|10360.7|0
1733927150000|2024-12-11 14:25:50|10373.8|10361.8|10375.1|10363.1|10375.1|10363.1|10373.8|10361.8|2
1733927160000|2024-12-11 14:26:00|10374.2|10362.2|10376|10364|10376|10364|10374.2|10362.2|0
1733927170000|2024-12-11 14:26:10|10387.2|10375.2|10387.2|10375.2|10387.2|10375.2|10387.2|10375.2|18
1733927180000|2024-12-11 14:26:20|10380.6|10368.6|10385.1|10373.1|10385.1|10373.1|10379.4|10367.4|14
1733927190000|2024-12-11 14:26:30|10385.2|10373.2|10383.9|10371.9|10385.9|10377.9|10383.5|10371.5|8
1733927200000|2024-12-11 14:26:40|10385.2|10373.2|10385.5|10373.5|10385.5|10373.5|10385.2|10373.2|0
1733927210000|2024-12-11 14:26:50|10385.2|10373.2|10386.5|10374.5|10386.5|10374.5|10385.2|10373.2|0
1733927230000|2024-12-11 14:27:10|10386.2|10374.2|10380.1|10368.1|10386.2|10374.2|10380.1|10368.1|3
1733927240000|2024-12-11 14:27:20|10378.7|10366.7|10374.9|10362.9|10379.3|10367.3|10374.9|10362.9|1
1733927250000|2024-12-11 14:27:30|10375.4|10363.4|10375.6|10363.6|10376.2|10364.2|10375.4|10363.4|0
1733927260000|2024-12-11 14:27:40|10374.9|10362.9|10374.4|10362.4|10375.4|10363.4|10374.4|10362.4|0
1733927270000|2024-12-11 14:27:50|10375.3|10363.3|10375.3|10363.3|10375.3|10363.3|10374.6|10362.6|0
1733927280000|2024-12-11 14:28:00|10374.8|10362.8|10375.3|10363.3|10375.3|10363.3|10374.8|10362.8|0
1733927290000|2024-12-11 14:28:10|10375.7|10363.7|10370.4|10358.4|10375.8|10363.8|10365.6|10353.6|3
1733927300000|2024-12-11 14:28:20|10370.8|10358.8|10367.9|10355.9|10372.2|10360.2|10367.9|10355.9|0
1733927310000|2024-12-11 14:28:30|10367.5|10355.5|10367.5|10355.5|10367.5|10355.5|10367|10355|0
1733927320000|2024-12-11 14:28:40|10364.4|10356.4|10368.3|10356.3|10368.3|10356.4|10364.4|10355.2|2
1733927340000|2024-12-11 14:29:00|10367.9|10355.9|10368.2|10356.2|10368.2|10358.7|10366.7|10355.9|0
1733927350000|2024-12-11 14:29:10|10367.8|10355.8|10368|10356|10368|10356|10366.7|10354.7|2
1733927380000|2024-12-11 14:29:40|10368.7|10356.7|10368.7|10356.7|10368.7|10356.7|10368.7|10356.7|0
1733927390000|2024-12-11 14:29:50|10367.9|10355.9|10365.5|10357.5|10367.9|10357.5|10364.8|10355|1
1733927400000|2024-12-11 14:30:00|10365.7|10357.7|10374.7|10362.7|10374.7|10362.7|10365.7|10357.7|1
1733927410000|2024-12-11 14:30:10|10374.3|10362.3|10371.2|10359.2|10374.3|10362.3|10371.2|10359.2|1
1733927420000|2024-12-11 14:30:20|10369.7|10357.7|10368.2|10356.2|10369.7|10357.7|10367.8|10355.8|0
1733927440000|2024-12-11 14:30:40|10368.3|10356.3|10368|10356|10368.3|10358.7|10364.1|10355.3|2
1733927450000|2024-12-11 14:30:50|10365.7|10357.7|10368|10356|10368|10357.7|10365.7|10356|0
1733927460000|2024-12-11 14:31:00|10365.7|10357.7|10367.2|10355.2|10368.2|10358.7|10364.8|10355.2|9
1733927470000|2024-12-11 14:31:10|10364.8|10356.8|10364.7|10352.7|10366.1|10357.2|10361.9|10352.4|2
1733927480000|2024-12-11 14:31:20|10365.2|10353.2|10363.8|10351.8|10365.2|10353.8|10361.8|10351.8|0
1733927490000|2024-12-11 14:31:30|10364.2|10352.2|10364.2|10352.2|10364.2|10353.8|10361.8|10352.2|0
1733927500000|2024-12-11 14:31:40|10367.4|10355.4|10367.7|10359.7|10369.9|10359.7|10365.2|10353.2|7
1733927510000|2024-12-11 14:31:50|10365.2|10353.2|10364.7|10356.7|10365.9|10357.8|10360.3|10350.9|4
1733927520000|2024-12-11 14:32:00|10364.4|10358.4|10368.1|10356.1|10370.7|10359.4|10364.4|10356.1|0
1733927530000|2024-12-11 14:32:10|10368.3|10356.3|10364.6|10352.6|10368.3|10356.3|10362.8|10350.8|2
1733927540000|2024-12-11 14:32:20|10363.6|10351.6|10364.1|10352.1|10364.1|10352.1|10363.1|10351.1|1
1733927550000|2024-12-11 14:32:30|10363.8|10351.8|10363.4|10351.4|10363.8|10351.8|10361.4|10349.4|2
1733927560000|2024-12-11 14:32:40|10363.6|10351.6|10364.6|10352.6|10364.6|10352.6|10363.6|10351.6|1
1733927570000|2024-12-11 14:32:50|10364.3|10352.3|10364.1|10352.1|10364.3|10352.3|10363.6|10351.6|1
1733927580000|2024-12-11 14:33:00|10364.3|10352.3|10330.3|10318.3|10364.3|10352.4|10327|10315|17
1733927590000|2024-12-11 14:33:10|10329.6|10317.6|10325.1|10319.1|10329.6|10319.1|10325.1|10317.1|0
1733927600000|2024-12-11 14:33:20|10324.5|10318.5|10320.3|10308.3|10325.5|10318.5|10320.3|10308.3|5
1733927610000|2024-12-11 14:33:30|10316.6|10308.6|10316.5|10308.5|10316.6|10308.6|10316.5|10308.5|0
1733927620000|2024-12-11 14:33:40|10317|10309|10320.6|10308.6|10326.5|10314.5|10314.5|10308.4|9
1733927630000|2024-12-11 14:33:50|10322.2|10310.2|10338.1|10330.1|10338.1|10330.1|10322.2|10310.2|2
1733927640000|2024-12-11 14:34:00|10342.3|10330.3|10352|10340|10352|10340|10342.3|10330.3|5
1733927650000|2024-12-11 14:34:10|10351.6|10339.6|10340.1|10328.1|10353|10341|10340.1|10328.1|3
1733927660000|2024-12-11 14:34:20|10339.1|10327.1|10341.4|10329.4|10341.4|10330.6|10338.6|10327.1|0
1733927670000|2024-12-11 14:34:30|10341.2|10329.2|10334.9|10322.9|10341.2|10330|10334|10322|1
1733927680000|2024-12-11 14:34:40|10336.2|10324.2|10353.8|10341.8|10354.1|10342.1|10336.2|10324.2|1
1733927690000|2024-12-11 14:34:50|10348.8|10336.8|10351.4|10339.4|10353.9|10341.9|10347.9|10335.9|1
1733927700000|2024-12-11 14:35:00|10350.7|10338.7|10354.6|10342.6|10354.6|10342.6|10350.4|10338.4|1
1733927710000|2024-12-11 14:35:10|10355.1|10343.1|10353.6|10345.6|10355.1|10347.9|10353.6|10342.6|3
1733927720000|2024-12-11 14:35:20|10357|10345|10360.1|10348.1|10361.9|10349.9|10357|10345|5
1733927730000|2024-12-11 14:35:30|10360.9|10348.9|10355.9|10343.9|10361|10351.5|10354.9|10342.9|1
1733927740000|2024-12-11 14:35:40|10354.1|10342.1|10354.1|10342.1|10354.1|10342.1|10354.1|10342.1|0
1733927750000|2024-12-11 14:35:50|10353.8|10341.8|10352.3|10340.3|10354|10342|10352.3|10340.3|0
1733927760000|2024-12-11 14:36:00|10351.6|10339.6|10354.6|10342.6|10354.6|10342.6|10351.6|10339.6|2
1733927770000|2024-12-11 14:36:10|10355.3|10343.3|10356.8|10344.8|10356.8|10344.8|10355.3|10343.3|1
1733927780000|2024-12-11 14:36:20|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|1
1733927790000|2024-12-11 14:36:30|10351.1|10339.1|10350|10338|10351.5|10339.5|10350|10338|1
1733927800000|2024-12-11 14:36:40|10346|10334|10345|10333|10346|10334|10344.1|10332.1|1
1733927810000|2024-12-11 14:36:50|10344.3|10332.3|10344.1|10332.1|10344.3|10332.3|10344.1|10332.1|0
1733927820000|2024-12-11 14:37:00|10343.6|10331.6|10339.8|10327.8|10343.6|10331.6|10339.8|10327.8|0
1733927830000|2024-12-11 14:37:10|10339|10327|10339|10327|10339|10327|10338.3|10326.3|0
1733927840000|2024-12-11 14:37:20|10338.3|10326.3|10338.1|10326.1|10338.5|10326.5|10338|10326|0
1733927850000|2024-12-11 14:37:30|10338|10326|10337.5|10325.5|10338|10326|10337.5|10325.5|0
1733927860000|2024-12-11 14:37:40|10337.1|10325.1|10350.3|10338.3|10350.3|10338.3|10334.3|10325|1
1733927870000|2024-12-11 14:37:50|10350|10338|10344|10332|10350|10338|10343.1|10331.1|1
1733927880000|2024-12-11 14:38:00|10341.5|10329.5|10337.6|10331.6|10341.5|10331.6|10337.6|10326.3|0
1733927890000|2024-12-11 14:38:10|10338.3|10332.3|10338.3|10332.3|10338.3|10332.3|10338.3|10332.3|0
1733927900000|2024-12-11 14:38:20|10340.5|10334.5|10341.4|10329.4|10341.4|10334.8|10339.9|10327.9|5
1733927910000|2024-12-11 14:38:30|10340.7|10328.7|10339.4|10327.4|10340.7|10328.7|10337.7|10325.7|0
1733927920000|2024-12-11 14:38:40|10339|10327|10338.9|10326.9|10339|10327|10338.9|10326.9|0
1733927930000|2024-12-11 14:38:50|10337.1|10325.1|10336.5|10324.5|10337.1|10325.1|10335.9|10323.9|0
1733927940000|2024-12-11 14:39:00|10336.2|10324.2|10335.7|10323.7|10336.2|10324.2|10335.7|10323.7|0
1733927950000|2024-12-11 14:39:10|10336.8|10324.8|10339.5|10327.5|10339.5|10327.5|10336.8|10324.8|0
1733927970000|2024-12-11 14:39:30|10336.2|10324.2|10334.5|10322.5|10336.2|10324.2|10334.5|10322.5|3
1733927980000|2024-12-11 14:39:40|10333.2|10321.2|10336.3|10324.3|10337.5|10327.5|10333.2|10321.2|2
1733927990000|2024-12-11 14:39:50|10336|10324|10335.7|10323.7|10336|10324|10335.7|10323.7|0
1733928000000|2024-12-11 14:40:00|10334.7|10322.7|10335.7|10323.7|10335.7|10323.7|10334.7|10322.7|4
1733928020000|2024-12-11 14:40:20|10334.8|10326.8|10334.8|10326.8|10334.8|10326.8|10334.8|10326.8|0
1733928030000|2024-12-11 14:40:30|10335.3|10327.3|10325.2|10313.2|10336.8|10327.3|10325.2|10313.2|2
1733928040000|2024-12-11 14:40:40|10325.5|10313.5|10331.1|10319.1|10332.2|10320.2|10325.5|10313.5|2
1733928050000|2024-12-11 14:40:50|10328.9|10316.9|10327.5|10315.5|10328.9|10316.9|10327.5|10315.5|0
1733928060000|2024-12-11 14:41:00|10327.7|10315.7|10326.5|10314.5|10327.7|10315.7|10326.5|10314.5|0
1733928080000|2024-12-11 14:41:20|10326.2|10314.2|10326|10314|10326.2|10314.2|10326|10314|0
1733928090000|2024-12-11 14:41:30|10322|10310|10321.5|10313.5|10322.8|10313.5|10321.5|10310|2
1733928100000|2024-12-11 14:41:40|10326.8|10314.8|10327.7|10315.7|10327.7|10315.7|10326.8|10314.8|14
1733928120000|2024-12-11 14:42:00|10326.5|10318.5|10327|10315|10327|10318.9|10322.4|10310.4|3
1733928140000|2024-12-11 14:42:20|10326.7|10314.7|10325.7|10313.7|10326.7|10314.7|10325.7|10313.7|0
1733928150000|2024-12-11 14:42:30|10326.2|10318.2|10322.3|10310.3|10326.2|10318.2|10322.3|10310.3|3
1733928160000|2024-12-11 14:42:40|10321.9|10309.9|10322.4|10310.4|10322.5|10310.5|10321.9|10309.9|0
1733928170000|2024-12-11 14:42:50|10322.2|10310.2|10323.1|10311.1|10323.2|10311.2|10322.2|10310.2|3
1733928180000|2024-12-11 14:43:00|10321.2|10309.2|10321.4|10309.4|10322.2|10310.2|10321.2|10309.2|4
1733928200000|2024-12-11 14:43:20|10321.7|10309.7|10322.2|10310.2|10322.2|10310.2|10321.7|10309.7|0
1733928230000|2024-12-11 14:43:50|10321.9|10309.9|10320.6|10312.6|10321.9|10312.6|10320.6|10309.9|0
1733928240000|2024-12-11 14:44:00|10320.7|10312.7|10320.7|10312.7|10320.7|10312.7|10320.7|10312.7|0
1733928260000|2024-12-11 14:44:20|10325.2|10313.2|10325|10313|10329.2|10317.2|10325|10313|9
1733928270000|2024-12-11 14:44:30|10325.1|10317.1|10323.4|10311.4|10325.1|10317.1|10323.4|10311.4|2
1733928280000|2024-12-11 14:44:40|10323.7|10311.7|10326.2|10314.2|10326.2|10314.2|10322|10311.2|0
1733928290000|2024-12-11 14:44:50|10325.5|10317.5|10333.5|10321.5|10333.9|10322.3|10325.5|10317.5|3
1733928300000|2024-12-11 14:45:00|10333.4|10321.4|10338.8|10326.8|10339.9|10327.9|10330.5|10321.4|7
1733928310000|2024-12-11 14:45:10|10339.7|10327.7|10335.7|10327.7|10339.7|10327.7|10335.7|10325|0
1733928330000|2024-12-11 14:45:30|10336|10328|10348.4|10336.4|10349.4|10337.4|10331.2|10320.7|5
1733928340000|2024-12-11 14:45:40|10347.2|10335.2|10347.5|10335.5|10347.5|10335.5|10347.2|10335.2|0
1733928360000|2024-12-11 14:46:00|10347.4|10335.4|10334.7|10322.7|10347.4|10335.4|10334.7|10322.7|3
1733928370000|2024-12-11 14:46:10|10338.3|10326.3|10339.8|10327.8|10339.9|10327.9|10338.3|10326.3|0
1733928390000|2024-12-11 14:46:30|10339.6|10327.6|10339.5|10327.5|10339.6|10327.6|10339.1|10327.1|2
1733928400000|2024-12-11 14:46:40|10335.7|10323.7|10331.8|10319.8|10335.7|10323.7|10329.5|10317.5|3
1733928410000|2024-12-11 14:46:50|10331.1|10319.1|10329.4|10317.4|10331.1|10319.1|10329.4|10317.4|0
1733928420000|2024-12-11 14:47:00|10330.1|10318.1|10330.3|10318.3|10330.3|10318.3|10330.1|10318.1|0
1733928430000|2024-12-11 14:47:10|10327.5|10315.5|10325.3|10313.3|10327.5|10315.5|10325.3|10313.3|0
1733928440000|2024-12-11 14:47:20|10323.4|10311.4|10325.9|10313.9|10326.5|10314.5|10323.4|10311.4|1
1733928450000|2024-12-11 14:47:30|10325.8|10313.8|10324.1|10316.1|10325.8|10316.1|10324.1|10313.8|0
1733928460000|2024-12-11 14:47:40|10323.1|10311.1|10326.1|10314.1|10326.1|10315.3|10320.3|10308.9|18
1733928470000|2024-12-11 14:47:50|10323.7|10317.7|10325.8|10313.8|10325.8|10317.7|10322.3|10312.1|7
1733928480000|2024-12-11 14:48:00|10327.2|10315.2|10327.4|10315.4|10327.4|10315.4|10326.9|10314.9|2
1733928490000|2024-12-11 14:48:10|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|0
1733928500000|2024-12-11 14:48:20|10327.4|10315.4|10327|10315|10327.4|10315.4|10327|10315|0
1733928510000|2024-12-11 14:48:30|10325.7|10317.7|10325.7|10317.7|10325.7|10317.7|10325.7|10317.7|0
1733928520000|2024-12-11 14:48:40|10326|10318|10326|10318|10326|10318|10326|10318|0
1733928540000|2024-12-11 14:49:00|10326.4|10318.4|10322.3|10310.3|10327|10321|10318|10308.5|7
1733928570000|2024-12-11 14:49:30|10321.8|10309.8|10319.3|10311.3|10321.8|10311.3|10319.3|10309.8|0
1733928590000|2024-12-11 14:49:50|10320.9|10308.9|10320.9|10308.9|10320.9|10308.9|10320.9|10308.9|1
1733928600000|2024-12-11 14:50:00|10320.6|10308.6|10299.2|10287.2|10320.6|10311.6|10294.8|10284.1|12
1733928610000|2024-12-11 14:50:10|10297.4|10289.4|10293.6|10285.6|10297.4|10289.4|10293.6|10282.8|8
1733928620000|2024-12-11 14:50:20|10292.4|10280.4|10288.1|10280.1|10292.4|10281.1|10288.1|10279.2|4
1733928630000|2024-12-11 14:50:30|10286.6|10280.6|10290.1|10278.1|10291.5|10281.7|10284.6|10275.3|14
1733928640000|2024-12-11 14:50:40|10289.5|10277.5|10285.5|10273.5|10289.6|10277.6|10283.1|10271.1|3
1733928650000|2024-12-11 14:50:50|10283.5|10271.5|10275.3|10263.3|10286.6|10274.6|10275.3|10263.3|5
1733928660000|2024-12-11 14:51:00|10275.7|10263.7|10275.9|10267.9|10276.8|10267.9|10275.4|10263.7|1
1733928670000|2024-12-11 14:51:10|10275.5|10263.5|10279.4|10267.4|10279.6|10271.1|10273.4|10263.5|9
1733928680000|2024-12-11 14:51:20|10277.6|10269.6|10282.6|10270.6|10282.6|10271.9|10277.6|10269.6|3
1733928690000|2024-12-11 14:51:30|10281.6|10269.6|10283.4|10271.4|10283.5|10271.5|10280.3|10268.3|0
1733928700000|2024-12-11 14:51:40|10281.1|10269.1|10271.6|10259.6|10281.1|10271.4|10270.5|10258.5|3
1733928710000|2024-12-11 14:51:50|10271.4|10259.4|10272.1|10260.1|10272.9|10260.9|10271.4|10259.4|1
1733928720000|2024-12-11 14:52:00|10271.9|10259.9|10272.3|10260.3|10272.3|10260.9|10268.9|10257.9|0
1733928730000|2024-12-11 14:52:10|10272.4|10260.4|10267.3|10259.3|10272.4|10260.4|10262.4|10254.4|6
1733928740000|2024-12-11 14:52:20|10269.1|10257.1|10272.4|10260.4|10272.4|10261.4|10268.6|10256.6|4
1733928750000|2024-12-11 14:52:30|10277.1|10265.1|10287.8|10275.8|10296.2|10284.2|10277.1|10265.1|4
1733928760000|2024-12-11 14:52:40|10286.2|10274.2|10287.3|10275.3|10287.3|10275.3|10285.8|10273.8|4
1733928770000|2024-12-11 14:52:50|10287.8|10275.8|10296.1|10284.1|10296.1|10284.1|10286.1|10275.8|2
1733928780000|2024-12-11 14:53:00|10296.3|10284.3|10297.2|10285.2|10299|10287|10296.3|10284.3|5
1733928790000|2024-12-11 14:53:10|10296.7|10284.7|10296.8|10284.8|10297|10285|10296.7|10284.7|2
1733928800000|2024-12-11 14:53:20|10296.5|10284.5|10307.5|10295.5|10307.5|10295.5|10296|10284|6
1733928810000|2024-12-11 14:53:30|10307.4|10295.4|10316.7|10304.7|10316.7|10304.7|10306.1|10295.4|1
1733928820000|2024-12-11 14:53:40|10318.3|10306.3|10318.8|10306.8|10318.8|10306.8|10317.8|10305.8|1
1733928830000|2024-12-11 14:53:50|10316.7|10304.7|10315.1|10303.1|10316.7|10304.7|10315.1|10303.1|0
1733928840000|2024-12-11 14:54:00|10311.9|10299.9|10301.9|10289.9|10311.9|10299.9|10299.9|10287.9|3
1733928850000|2024-12-11 14:54:10|10301.8|10289.8|10301.8|10289.8|10301.8|10289.8|10301.8|10289.8|0
1733928860000|2024-12-11 14:54:20|10302.1|10290.1|10297.4|10285.4|10302.1|10290.1|10297.4|10285.4|1
1733928870000|2024-12-11 14:54:30|10297.3|10285.3|10294.5|10282.5|10297.3|10285.3|10294.4|10282.4|1
1733928880000|2024-12-11 14:54:40|10292.9|10280.9|10299.7|10287.7|10299.7|10287.7|10291.6|10279.6|12
1733928890000|2024-12-11 14:54:50|10301.5|10289.5|10302.5|10290.5|10302.5|10290.5|10301.5|10289.5|1
1733928900000|2024-12-11 14:55:00|10301.8|10295.8|10307.6|10295.6|10308.5|10296.5|10301.8|10291.6|5
1733928910000|2024-12-11 14:55:10|10306.4|10294.4|10299.9|10287.9|10306.4|10294.4|10299.9|10287.9|4
1733928940000|2024-12-11 14:55:40|10298|10286|10291.7|10283.7|10298|10286|10291.7|10282.2|2
1733928950000|2024-12-11 14:55:50|10294.8|10282.8|10292.5|10280.5|10294.9|10282.9|10292|10280|2
1733928960000|2024-12-11 14:56:00|10296.1|10284.1|10294|10282|10296.4|10284.4|10294|10282|2
1733928970000|2024-12-11 14:56:10|10293.7|10281.7|10292.9|10280.9|10293.7|10281.7|10292.4|10280.4|0
1733928980000|2024-12-11 14:56:20|||||||||1
1733928990000|2024-12-11 14:56:30|10292.5|10280.5|10292.9|10280.9|10292.9|10280.9|10292.5|10280.5|0
1733929000000|2024-12-11 14:56:40|10292.2|10280.2|10292.9|10280.9|10292.9|10280.9|10292.2|10280.2|0
1733929010000|2024-12-11 14:56:50|10292.4|10280.4|10292.8|10280.8|10292.8|10280.8|10292.4|10280.4|0
1733929020000|2024-12-11 14:57:00|10292.9|10280.9|10294.6|10282.6|10298.8|10289.8|10291.8|10279.8|12
1733929030000|2024-12-11 14:57:10|10294.8|10282.8|10289.1|10281.1|10294.8|10282.8|10289.1|10278.6|1
1733929040000|2024-12-11 14:57:20|10290.6|10278.6|10288.6|10280.6|10290.6|10281.1|10288.4|10278.6|3
1733929050000|2024-12-11 14:57:30|10294|10282|10289.1|10281.1|10298.6|10286.6|10289.1|10278.6|13
1733929060000|2024-12-11 14:57:40|10294.8|10282.8|10294.3|10282.3|10295.3|10283.3|10294.3|10282.3|1
1733929080000|2024-12-11 14:58:00|10293.8|10285.8|10293|10287|10294.3|10287|10293|10285.8|0
1733929090000|2024-12-11 14:58:10|10292.1|10286.1|10292.1|10280.1|10292.1|10286.1|10291.1|10280.1|1
1733929100000|2024-12-11 14:58:20|10291.6|10279.6|10291.6|10279.6|10292.1|10280.1|10291.1|10279.1|0
1733929120000|2024-12-11 14:58:40|10291.1|10279.1|10290.6|10278.6|10291.6|10279.6|10290.6|10278.6|0
1733929130000|2024-12-11 14:58:50|10289|10281|10289|10281|10289|10281|10289|10281|0
1733929140000|2024-12-11 14:59:00|10289.1|10281.1|10293.5|10281.5|10293.5|10285|10289.1|10279.2|3
1733929160000|2024-12-11 14:59:20|10293.9|10281.9|10293.9|10281.9|10293.9|10281.9|10293.9|10281.9|0
1733929190000|2024-12-11 14:59:50|10292.5|10284.5|10288.4|10280.4|10293|10285|10288.4|10279.1|1
1733929200000|2024-12-11 15:00:00|10288.5|10280.5|10291|10279|10292.2|10281.2|10288.5|10279|0
1733929210000|2024-12-11 15:00:10|10289.5|10281.5|10300.7|10288.7|10300.7|10288.7|10289.5|10279|4
1733929220000|2024-12-11 15:00:20|10299.4|10291.4|10306.7|10294.7|10311.4|10299.4|10299.4|10291.4|3
1733929230000|2024-12-11 15:00:30|10307.1|10295.1|10307.1|10295.1|10307.1|10295.1|10307.1|10295.1|0
1733929240000|2024-12-11 15:00:40|10306.7|10294.7|10307.1|10295.1|10307.1|10295.1|10306.7|10294.7|0
1733929260000|2024-12-11 15:01:00|10306.7|10294.7|10307.2|10299.2|10309.6|10299.2|10306.7|10294.7|1
1733929270000|2024-12-11 15:01:10|10307.4|10299.4|10307.4|10299.4|10307.4|10299.4|10307.4|10299.4|0
1733929290000|2024-12-11 15:01:30|10304.1|10292.1|10299.2|10291.2|10304.1|10292.1|10299.2|10290.9|4
1733929300000|2024-12-11 15:01:40|10299.1|10291.1|10290|10282|10299.1|10291.1|10290|10282|1
1733929310000|2024-12-11 15:01:50|10291.2|10279.2|10289.1|10281.1|10291.2|10281.1|10288.4|10279.2|3
1733929320000|2024-12-11 15:02:00|10288.7|10280.7|10288.7|10280.7|10288.7|10280.7|10288.7|10280.7|0
1733929330000|2024-12-11 15:02:10|10288.6|10280.6|10288.1|10280.1|10288.6|10280.6|10288.1|10280.1|1
1733929340000|2024-12-11 15:02:20|10287.7|10279.7|10292.2|10280.2|10293.4|10285.5|10287.6|10279.2|23
1733929350000|2024-12-11 15:02:30|10292.1|10280.1|10291.5|10279.5|10292.1|10280.1|10291.5|10279.5|0
1733929360000|2024-12-11 15:02:40|10291.6|10279.6|10292.2|10280.2|10292.2|10280.2|10291.6|10279.6|0
1733929370000|2024-12-11 15:02:50|10292|10280|10290.9|10278.9|10292.1|10281|10287|10278.9|3
1733929380000|2024-12-11 15:03:00|10290.6|10278.6|10289|10283|10290.9|10283|10289|10278.6|0
1733929390000|2024-12-11 15:03:10|10289.1|10283.1|10289.1|10283.1|10289.1|10283.1|10289.1|10283.1|0
1733929400000|2024-12-11 15:03:20||10281.1||10283.1||10283.1||10281.1|2
1733929410000|2024-12-11 15:03:30|10290.9|10278.9|10290.9|10278.9|10290.9|10278.9|10290.9|10278.9|11
1733929420000|2024-12-11 15:03:40|10288.4|10280.4|10288.4|10280.4|10288.4|10280.4|10288.4|10280.4|1
1733929430000|2024-12-11 15:03:50|||||||||2
1733929440000|2024-12-11 15:04:00|10287.9|10279.9|10285.4|10279.4|10287.9|10280.2|10285.4|10279.4|11
1733929450000|2024-12-11 15:04:10|10287|10275|10295.5|10283.5|10298.5|10286.5|10285.5|10275|12
1733929460000|2024-12-11 15:04:20|10295.9|10283.9|10302.6|10290.6|10302.9|10292.4|10295|10283.9|2
1733929470000|2024-12-11 15:04:30|10302.9|10290.9|10303|10291|10303|10293.4|10301.2|10290.9|0
1733929480000|2024-12-11 15:04:40|10302.9|10290.9|10300.1|10292.1|10302.9|10292.1|10300.1|10289.4|2
1733929490000|2024-12-11 15:04:50|10300.5|10292.5|10324.4|10312.4|10325.9|10313.9|10300.5|10292.5|5
1733929500000|2024-12-11 15:05:00|10324.2|10312.2|10317.4|10305.4|10325.9|10313.9|10317.4|10305.4|2
1733929510000|2024-12-11 15:05:10|10315.1|10307.1|10322.3|10310.3|10322.9|10310.9|10314.4|10305.4|5
1733929520000|2024-12-11 15:05:20|10323|10311|10322.8|10310.8|10325.8|10313.8|10322.8|10310.8|1
1733929530000|2024-12-11 15:05:30|10321.9|10309.9|10324|10312|10324|10312|10321.6|10309.6|1
1733929540000|2024-12-11 15:05:40|10322.6|10310.6|10322.6|10310.6|10322.6|10310.6|10322.6|10310.6|1
1733929550000|2024-12-11 15:05:50|10321.6|10309.6|10319.5|10311.5|10321.6|10311.5|10319.5|10309.6|3
1733929560000|2024-12-11 15:06:00|10319.6|10311.6|10317.6|10305.6|10321|10311.6|10317.6|10305.6|1
1733929570000|2024-12-11 15:06:10|10313.9|10301.9|10313.4|10305.4|10314.6|10305.4|10312.3|10300.3|1
1733929580000|2024-12-11 15:06:20|10313|10305|10320.6|10308.6|10320.6|10310.4|10313|10305|5
1733929590000|2024-12-11 15:06:30|10318.2|10310.2|10318.2|10310.2|10318.2|10310.2|10318.2|10310.2|0
1733929600000|2024-12-11 15:06:40|10320.6|10308.6|10314.5|10302.5|10320.6|10310.2|10311.4|10299.4|2
1733929610000|2024-12-11 15:06:50|10313.4|10301.4|10315.2|10303.2|10315.2|10303.2|10313.4|10301.4|0
1733929620000|2024-12-11 15:07:00|10315.4|10303.4|10319.7|10307.7|10324|10312|10315.4|10303.4|2
1733929630000|2024-12-11 15:07:10|10320.4|10308.4|10323.2|10311.2|10327.7|10315.9|10320.2|10308.2|6
1733929640000|2024-12-11 15:07:20|10322.9|10310.9|10324.8|10316.8|10324.8|10316.8|10322.9|10310.9|2
1733929650000|2024-12-11 15:07:30|10324.3|10312.3|10323.7|10315.7|10325.7|10316.9|10323.7|10312.3|1
1733929660000|2024-12-11 15:07:40|10324.9|10316.9|10317.1|10305.1|10329.4|10317.4|10314.6|10302.6|3
1733929670000|2024-12-11 15:07:50|10316.3|10304.3|10317|10305|10317|10307.5|10314.9|10302.9|2
1733929680000|2024-12-11 15:08:00|10314.5|10302.5|10317.7|10305.7|10317.7|10305.7|10314.5|10302.5|1
1733929690000|2024-12-11 15:08:10|10318.2|10306.2|10318.2|10306.2|10318.2|10306.2|10318.2|10306.2|0
1733929700000|2024-12-11 15:08:20|10318.8|10306.8|10319.2|10307.2|10319.2|10307.2|10318.8|10306.8|0
1733929720000|2024-12-11 15:08:40|10319.3|10307.3|10320.6|10308.6|10320.6|10308.6|10319.3|10307.3|0
1733929740000|2024-12-11 15:09:00|10320.4|10308.4|10320.4|10308.4|10320.4|10308.4|10320.4|10308.4|0
1733929750000|2024-12-11 15:09:10|10318.1|10306.1|10318.1|10306.1|10318.1|10306.1|10318.1|10306.1|2
1733929800000|2024-12-11 15:10:00|10312.2|10300.2|10312.7|10300.7|10312.7|10300.7|10312.2|10300.2|1
1733929810000|2024-12-11 15:10:10|10315.6|10303.6|10311.1|10299.1|10317.7|10305.7|10311.1|10299.1|0
1733929850000|2024-12-11 15:10:50|10309.1|10297.1|10307.8|10295.8|10309.1|10297.1|10307.8|10295.8|0
1733929860000|2024-12-11 15:11:00|10309.3|10297.3|10310.8|10298.8|10310.8|10298.8|10309.3|10297.3|1
1733929870000|2024-12-11 15:11:10|10308.7|10296.7|10313.2|10301.2|10313.2|10301.2|10307.2|10295.2|4
1733929880000|2024-12-11 15:11:20|10312.8|10300.8|10313.8|10301.8|10314.2|10302.2|10312.8|10300.8|0
1733929890000|2024-12-11 15:11:30|10314.3|10302.3|10319.3|10307.3|10320.3|10308.3|10314.3|10302.3|3
1733929900000|2024-12-11 15:11:40|10319.8|10307.8|10319.8|10307.8|10319.8|10307.8|10319.8|10307.8|0
1733929910000|2024-12-11 15:11:50|10325.8|10313.8|10324.3|10312.3|10326.2|10314.2|10324.3|10312.3|6
1733929920000|2024-12-11 15:12:00|10325.1|10313.1|10324.7|10312.7|10325.1|10313.1|10324.3|10312.3|0
1733929930000|2024-12-11 15:12:10|10324.3|10312.3|10324.6|10312.6|10324.6|10312.6|10324.2|10312.2|0
1733929950000|2024-12-11 15:12:30|10325.3|10313.3|10325.3|10313.3|10325.3|10313.3|10325.3|10313.3|0
1733929960000|2024-12-11 15:12:40|10326.8|10314.8|10327.6|10315.6|10327.8|10315.8|10326.8|10314.8|0
1733929970000|2024-12-11 15:12:50|10325.7|10313.7|10308.2|10296.2|10325.7|10313.7|10305.8|10293.8|8
1733929980000|2024-12-11 15:13:00|10308.3|10296.3|10316|10304|10316.1|10304.1|10308.3|10296.3|1
1733929990000|2024-12-11 15:13:10|10316.7|10304.7|10322.8|10310.8|10322.8|10310.8|10316.7|10304.7|1
1733930000000|2024-12-11 15:13:20|10321.6|10309.6|10321.6|10309.6|10321.6|10309.6|10321.6|10309.6|0
1733930020000|2024-12-11 15:13:40|10319.1|10307.1|10307.8|10295.8|10319.3|10307.3|10307.8|10295.8|2
1733930030000|2024-12-11 15:13:50|10307|10295|10304.9|10292.9|10307|10295|10303.3|10291.3|1
1733930040000|2024-12-11 15:14:00|10304.5|10292.5|10304.5|10292.5|10304.5|10292.5|10304.5|10292.5|0
1733930050000|2024-12-11 15:14:10|10304.6|10292.6|10304.6|10292.6|10304.6|10292.6|10304.6|10292.6|0
1733930060000|2024-12-11 15:14:20|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|3
1733930070000|2024-12-11 15:14:30|10305.9|10293.9|10307.6|10295.6|10307.6|10295.6|10305.9|10293.9|3
1733930080000|2024-12-11 15:14:40|10307.4|10295.4|10310.1|10298.1|10310.1|10298.3|10305.8|10295.4|7
1733930090000|2024-12-11 15:14:50|10312.4|10300.4|10312.8|10300.8|10312.8|10300.8|10312.4|10300.4|1
1733930100000|2024-12-11 15:15:00|10313.4|10301.4|10313.4|10301.4|10313.4|10301.4|10313.4|10301.4|0
1733930110000|2024-12-11 15:15:10|10310.3|10298.3|10314.4|10302.4|10316.7|10304.7|10310.3|10298.3|17
1733930120000|2024-12-11 15:15:20|10318.3|10306.3|10317.8|10305.8|10318.3|10306.3|10317.8|10305.8|2
1733930130000|2024-12-11 15:15:30|10316.5|10308.5|10316.5|10308.5|10316.5|10308.5|10316.5|10308.5|0
1733930140000|2024-12-11 15:15:40|10316.8|10308.8|10316.8|10308.8|10316.8|10308.8|10316.8|10308.8|0
1733930190000|2024-12-11 15:16:30|||||||||1
1733930200000|2024-12-11 15:16:40|10316.6|10308.6|10319.5|10307.5|10323.1|10314.3|10316.6|10305.3|9
1733930220000|2024-12-11 15:17:00|10319.8|10307.8|10316.9|10304.9|10319.8|10307.8|10316.9|10304.9|0
1733930230000|2024-12-11 15:17:10|10317.1|10305.1|10317.3|10305.3|10317.3|10305.3|10317.1|10305.1|0
1733930250000|2024-12-11 15:17:30|10317.2|10305.2|10317.2|10305.2|10320.7|10308.7|10317.2|10305.2|30
1733930260000|2024-12-11 15:17:40|10317.7|10305.7|10321.2|10309.2|10321.2|10309.2|10317.7|10305.7|0
1733930270000|2024-12-11 15:17:50|10320.9|10308.9|10318.1|10306.1|10322.2|10310.2|10318.1|10306.1|0
1733930280000|2024-12-11 15:18:00|10318.2|10306.2|10315.7|10307.7|10318.4|10308.6|10315.7|10305.2|1
1733930290000|2024-12-11 15:18:10|10326.7|10314.7|10334.1|10322.1|10334.1|10322.1|10326.7|10314.7|13
1733930300000|2024-12-11 15:18:20|10332.9|10320.9|10332.7|10320.7|10332.9|10320.9|10332.7|10320.7|2
1733930310000|2024-12-11 15:18:30|||||||||1
1733930320000|2024-12-11 15:18:40|10333.8|10321.8|10333|10321|10334.4|10322.4|10333|10321|5
1733930340000|2024-12-11 15:19:00|10333.4|10321.4|10334.4|10322.4|10334.4|10322.4|10333.4|10321.4|5
1733930360000|2024-12-11 15:19:20|10334.2|10326.2|10334.2|10326.2|10334.2|10326.2|10334.2|10326.2|0
1733930370000|2024-12-11 15:19:30|10334.4|10326.4|10334.4|10326.4|10334.4|10326.4|10334.4|10326.4|0
1733930400000|2024-12-11 15:20:00|10334|10326|10340.7|10328.7|10340.7|10328.7|10334|10323.2|4
1733930410000|2024-12-11 15:20:10|10339.2|10327.2|10343.8|10331.8|10346.1|10334.1|10339.2|10327.2|2
1733930420000|2024-12-11 15:20:20|10339.1|10327.1|10336.1|10324.1|10339.1|10327.1|10336.1|10324.1|6
1733930430000|2024-12-11 15:20:30|10330.1|10318.1|10330.1|10318.1|10330.1|10318.1|10330.1|10318.1|1
1733930440000|2024-12-11 15:20:40|10326.2|10314.2|10327.2|10315.2|10327.2|10315.2|10326.2|10314.2|7
1733930450000|2024-12-11 15:20:50|10326.7|10314.7|10326.7|10314.7|10326.7|10314.7|10326.7|10314.7|1
1733930460000|2024-12-11 15:21:00|10327.1|10315.1|10327.2|10315.2|10327.2|10315.2|10326.5|10314.5|15
1733930470000|2024-12-11 15:21:10|10326.7|10314.7|10329.7|10317.7|10329.7|10317.7|10326.7|10314.7|1
1733930480000|2024-12-11 15:21:20|10329.1|10317.1|10333.7|10321.7|10333.7|10321.7|10328.1|10316.1|0
1733930490000|2024-12-11 15:21:30|10334.8|10322.8|10336.5|10324.5|10336.5|10324.5|10334.8|10322.8|0
1733930500000|2024-12-11 15:21:40|10335.2|10323.2|10335.7|10323.7|10335.7|10323.7|10334.9|10322.9|1
1733930510000|2024-12-11 15:21:50|10335.4|10323.4|10335.9|10323.9|10335.9|10323.9|10335.4|10323.4|0
1733930520000|2024-12-11 15:22:00|10335.7|10323.7|10327.2|10319.2|10335.7|10323.7|10327.1|10315.1|6
1733930530000|2024-12-11 15:22:10|10328.6|10316.6|10328|10316|10328.6|10316.6|10327.2|10315.2|1
1733930540000|2024-12-11 15:22:20|10327|10315|10326.5|10318.5|10327.5|10318.5|10325.9|10315|0
1733930560000|2024-12-11 15:22:40|10330.5|10318.2|10331.2|10319.2|10331.2|10319.2|10330.2|10318.2|19
1733930570000|2024-12-11 15:22:50|10330.2|10318.2|10330|10318|10330.2|10318.2|10329.2|10317.2|0
1733930580000|2024-12-11 15:23:00|10330.2|10318.2|10321.9|10315.9|10330.2|10319.4|10321.9|10314.2|1
1733930590000|2024-12-11 15:23:10|10322.9|10316.9|10329.6|10321.6|10331.2|10321.6|10321.7|10315.4|5
1733930600000|2024-12-11 15:23:20|10329.7|10321.7|10337|10329|10337.5|10329|10329.7|10320.5|13
1733930610000|2024-12-11 15:23:30|10337.9|10325.9|10337.9|10325.9|10337.9|10325.9|10337.9|10325.9|0
1733930620000|2024-12-11 15:23:40|10338|10326|10337|10329|10338.5|10329|10337|10326|1
1733930630000|2024-12-11 15:23:50|10337.8|10331.8|10345.5|10333.5|10345.5|10333.5|10337.8|10326.2|5
1733930640000|2024-12-11 15:24:00|10344.8|10332.8|10344.5|10332.5|10344.8|10332.8|10344.5|10332.5|0
1733930650000|2024-12-11 15:24:10|10343.4|10335.4|10346.5|10334.5|10346.5|10335.4|10343.4|10334.5|4
1733930660000|2024-12-11 15:24:20|10344.5|10332.5|10344.5|10332.5|10344.5|10332.5|10344.5|10332.5|0
1733930670000|2024-12-11 15:24:30|10340.9|10328.9|10340.4|10328.4|10340.9|10328.9|10340.4|10328.4|0
1733930680000|2024-12-11 15:24:40|10339.3|10327.3|10339|10327|10339.4|10327.4|10339|10327|2
1733930700000|2024-12-11 15:25:00|10337.2|10325.2|10337.2|10325.2|10337.2|10325.2|10335.2|10323.2|1
1733930710000|2024-12-11 15:25:10|10336.7|10324.7|10336.7|10324.7|10337.5|10325.5|10336.4|10324.4|0
1733930720000|2024-12-11 15:25:20|10337|10325|10342.7|10330.7|10345.3|10333.3|10337|10325|1
1733930730000|2024-12-11 15:25:30|10343|10331|10343|10331|10343|10331|10343|10331|0
1733930740000|2024-12-11 15:25:40|10344.1|10332.1|10346.3|10334.3|10346.3|10334.3|10344.1|10332.1|2
1733930760000|2024-12-11 15:26:00|10346.4|10334.4|10347.7|10335.7|10347.7|10335.7|10346.4|10334.4|1
1733930770000|2024-12-11 15:26:10|10347.8|10335.8|10343.2|10331.2|10347.8|10335.8|10343.2|10331.2|1
1733930790000|2024-12-11 15:26:30|10344.2|10332.2|10343.5|10331.5|10345.2|10333.2|10343.5|10331.5|1
1733930800000|2024-12-11 15:26:40|10342.1|10330.1|10341.7|10329.7|10342.1|10330.1|10341.5|10329.5|0
1733930810000|2024-12-11 15:26:50|10343.5|10331.5|10341.5|10329.5|10343.5|10331.5|10340.8|10328.8|2
1733930820000|2024-12-11 15:27:00|10341|10329|10341.3|10329.3|10341.7|10329.7|10341|10329|1
1733930840000|2024-12-11 15:27:20|10346.3|10334.3|10348.3|10336.3|10348.3|10336.3|10346.3|10334.3|3
1733930850000|2024-12-11 15:27:30|10348.7|10336.7|10357.2|10345.2|10357.2|10348.7|10348.7|10336.7|8
1733930860000|2024-12-11 15:27:40|10356.9|10344.9|10356.9|10344.9|10356.9|10344.9|10356.9|10344.9|0
1733930870000|2024-12-11 15:27:50|10356.7|10344.7|10356.7|10344.7|10356.7|10344.7|10356.7|10344.7|1
1733930880000|2024-12-11 15:28:00|10356.4|10344.4|10356.4|10344.4|10356.4|10344.4|10356.4|10344.4|1
1733930890000|2024-12-11 15:28:10|10354.9|10346.9|10354.9|10346.9|10354.9|10346.9|10354.9|10346.9|5
1733930910000|2024-12-11 15:28:30|||||||||1
1733930920000|2024-12-11 15:28:40|10355|10343|10354.4|10342.4|10355|10343|10353.4|10341.4|2
1733930940000|2024-12-11 15:29:00|10354.6|10342.6|10354.6|10342.6|10354.6|10342.6|10354.6|10342.6|0
1733930970000|2024-12-11 15:29:30|10355.4|10343.4|10354.6|10346.6|10355.6|10346.6|10354.6|10343.4|0
1733930980000|2024-12-11 15:29:40|10354|10346|10351.2|10339.2|10354|10346|10350.6|10338.6|1
1733930990000|2024-12-11 15:29:50|10352.1|10340.1|10352.2|10340.2|10352.2|10340.2|10352.1|10340.1|0
1733931000000|2024-12-11 15:30:00|10349.7|10337.7|10349.2|10337.2|10349.7|10337.7|10348.9|10336.9|1
1733931010000|2024-12-11 15:30:10|10349.7|10337.7|10350.4|10338.4|10350.4|10338.4|10348.9|10336.9|0
1733931020000|2024-12-11 15:30:20|10350|10338|10349.9|10337.9|10350|10338|10349.9|10337.9|0
1733931040000|2024-12-11 15:30:40|10349.7|10337.7|10349.7|10337.7|10349.7|10337.7|10349.7|10337.7|0
1733931060000|2024-12-11 15:31:00|10350|10338|10353|10341|10353.9|10345.9|10349.1|10338|9
1733931070000|2024-12-11 15:31:10|10352.5|10340.5|10351.8|10339.8|10352.5|10340.5|10351.8|10339.8|0
1733931080000|2024-12-11 15:31:20|10350.5|10338.5|10332.6|10320.6|10350.5|10338.5|10332.6|10320.6|9
1733931090000|2024-12-11 15:31:30|10332.3|10320.3|10329.6|10317.6|10332.3|10320.3|10329.6|10317.6|9
1733931100000|2024-12-11 15:31:40|10326.4|10314.4|10326|10314|10326.4|10314.4|10326|10314|1
1733931110000|2024-12-11 15:31:50|10325.5|10313.5|10326.2|10314.2|10327.9|10315.9|10322.4|10313.5|5
1733931120000|2024-12-11 15:32:00|10325.4|10313.4|10325.2|10317.2|10326.1|10317.2|10324.7|10313.4|2
1733931130000|2024-12-11 15:32:10|10326.5|10314.5|10326.5|10314.5|10326.5|10316.9|10324.9|10314.5|0
1733931140000|2024-12-11 15:32:20|10325.4|10313.4|10325.4|10313.4|10325.4|10315.7|10323.7|10313.4|0
1733931150000|2024-12-11 15:32:30|10323|10315|10332|10324|10333.6|10326|10322.4|10314.4|9
1733931160000|2024-12-11 15:32:40|10332.4|10326|10332.1|10324.1|10332.4|10326|10332.1|10324.1|0
1733931170000|2024-12-11 15:32:50|10330.2|10324.2|10328.4|10316.4|10330.2|10324.2|10328.4|10316.4|4
1733931180000|2024-12-11 15:33:00|10326.6|10314.6|10323.6|10315.6|10326.6|10315.8|10323.4|10314.1|3
1733931190000|2024-12-11 15:33:10|10323.8|10315.8|10323.9|10315.9|10323.9|10315.9|10323.8|10315.8|2
1733931200000|2024-12-11 15:33:20|10329.1|10317.1|10328.9|10316.9|10329.1|10317.1|10328.6|10316.6|2
1733931210000|2024-12-11 15:33:30|10329.1|10317.1|10328.4|10316.4|10329.1|10317.1|10328.4|10316.4|0
1733931220000|2024-12-11 15:33:40|10329.4|10317.4|10329.1|10317.1|10331.2|10319.2|10328.9|10316.9|2
1733931230000|2024-12-11 15:33:50|10329.3|10317.3|10324.3|10316.3|10329.3|10317.3|10324.3|10314.4|4
1733931240000|2024-12-11 15:34:00|10324|10316|10324|10316|10324|10316|10324|10316|0
1733931250000|2024-12-11 15:34:10|10329.1|10317.1|10329.1|10317.1|10329.1|10317.1|10329.1|10317.1|1
1733931260000|2024-12-11 15:34:20|10332|10320|10332|10320|10332|10320|10332|10320|1
1733931270000|2024-12-11 15:34:30|10332.1|10320.1|10328.3|10316.3|10332.1|10320.1|10328.3|10316.3|0
1733931280000|2024-12-11 15:34:40|10325.7|10317.7|10328.1|10316.1|10329.8|10317.8|10325.7|10314.6|17
1733931290000|2024-12-11 15:34:50|10327.8|10315.8|10326.1|10314.1|10327.8|10315.8|10326.1|10314.1|0
1733931300000|2024-12-11 15:35:00|10325.8|10313.8|10325.8|10313.8|10325.8|10313.8|10325.8|10313.8|0
1733931310000|2024-12-11 15:35:10|10323.3|10315.3|10321.1|10315.1|10323.3|10315.3|10321.1|10314.8|2
1733931320000|2024-12-11 15:35:20|10327|10315|10326.3|10314.3|10327|10317.9|10325.9|10314.3|3
1733931330000|2024-12-11 15:35:30|10327|10315|10327.1|10315.1|10327.6|10315.6|10326.3|10314.3|0
1733931340000|2024-12-11 15:35:40|10326.3|10314.3|10326.6|10314.6|10326.6|10314.6|10326.3|10314.3|0
1733931350000|2024-12-11 15:35:50|10328.5|10316.5|10329|10317|10329.3|10317.3|10328.5|10316.5|0
1733931360000|2024-12-11 15:36:00|10328.8|10316.8|10323.7|10315.7|10328.8|10320.3|10323.7|10315.7|0
1733931370000|2024-12-11 15:36:10|10324|10316|10323.5|10315.5|10324|10316|10323.5|10315.5|0
1733931380000|2024-12-11 15:36:20|10323.7|10315.7|10330.2|10318.2|10330.2|10318.2|10323.7|10315.4|2
1733931390000|2024-12-11 15:36:30|10330.3|10318.3|10329.3|10317.3|10330.3|10318.3|10328.2|10316.2|7
1733931400000|2024-12-11 15:36:40|10329.7|10317.7|10330.2|10318.2|10330.2|10318.2|10329.7|10317.7|0
1733931410000|2024-12-11 15:36:50|10329.5|10317.5|10328|10316|10329.5|10317.5|10328|10316|2
1733931420000|2024-12-11 15:37:00|10326.3|10314.3|10325.9|10313.9|10326.8|10314.8|10325.9|10313.9|1
1733931430000|2024-12-11 15:37:10|10329|10321|10329|10321|10329|10321|10329|10321|4
1733931440000|2024-12-11 15:37:20|10329.2|10317.2|10324.8|10316.8|10330|10318|10323|10315|16
1733931450000|2024-12-11 15:37:30|10326.5|10314.5|10326.5|10314.5|10326.5|10314.5|10326.5|10314.5|0
1733931460000|2024-12-11 15:37:40|10325.2|10317.2|10326.5|10314.5|10326.6|10317.2|10325.2|10314.5|0
1733931470000|2024-12-11 15:37:50|10325|10317|10325|10317|10325|10317|10325|10317|0
1733931480000|2024-12-11 15:38:00|10325.1|10317.1|10324.8|10316.8|10325.3|10317.3|10324.8|10316.8|11
1733931490000|2024-12-11 15:38:10|10325.3|10317.3|10322.8|10314.8|10325.9|10317.3|10322.8|10313.3|19
1733931500000|2024-12-11 15:38:20|10321.4|10315.4|10322.3|10316.3|10322.3|10316.3|10320.3|10314.3|7
1733931510000|2024-12-11 15:38:30|10322.8|10314.8|10322.1|10316.1|10322.8|10316.1|10322.1|10314.8|1
1733931520000|2024-12-11 15:38:40|10322.8|10314.8|10329.1|10317.1|10331.6|10319.6|10322.1|10314.6|4
1733931530000|2024-12-11 15:38:50|10328.2|10316.2|10336.8|10324.8|10338.1|10326.1|10327.8|10315.8|4
1733931540000|2024-12-11 15:39:00|10335.8|10323.8|10333.5|10321.5|10336.8|10324.8|10332.8|10320.8|4
1733931550000|2024-12-11 15:39:10|10333.6|10321.6|10345.9|10333.9|10345.9|10333.9|10333.6|10321.6|2
1733931560000|2024-12-11 15:39:20|10343.4|10331.4|10342.9|10330.9|10343.4|10331.4|10342.3|10330.3|0
1733931570000|2024-12-11 15:39:30|10342.8|10330.8|10340.4|10328.4|10344.9|10332.9|10340.4|10328.4|0
1733931580000|2024-12-11 15:39:40|10340.3|10328.3|10336.6|10324.6|10340.3|10328.3|10336.6|10324.6|1
1733931590000|2024-12-11 15:39:50|10335.9|10323.9|10335|10323|10336.1|10324.1|10335|10323|0
1733931600000|2024-12-11 15:40:00|10334.8|10322.8|10328.9|10316.9|10334.8|10322.8|10325|10315.9|4
1733931610000|2024-12-11 15:40:10|10328.5|10316.5|10326.2|10314.2|10328.5|10316.5|10326.2|10314.2|1
1733931630000|2024-12-11 15:40:30|10325.9|10313.9|10331.2|10325.2|10338.5|10326.5|10323.2|10313.9|11
1733931640000|2024-12-11 15:40:40|10330|10324|10333.4|10321.4|10333.9|10324|10330|10319.2|2
1733931650000|2024-12-11 15:40:50|10332.3|10320.3|10332.5|10320.5|10332.9|10320.9|10332.2|10320.2|0
1733931660000|2024-12-11 15:41:00|10332.9|10320.9|10332|10320|10332.9|10320.9|10331.7|10319.7|0
1733931670000|2024-12-11 15:41:10|10328.4|10320.4|10328.4|10320.4|10328.4|10320.4|10328.4|10320.4|0
1733931680000|2024-12-11 15:41:20|10330.7|10318.7|10330.7|10318.7|10330.7|10318.7|10330.7|10318.7|0
1733931690000|2024-12-11 15:41:30|10328.2|10320.2|10325.4|10317.4|10328.5|10320.2|10325.4|10316.5|3
1733931700000|2024-12-11 15:41:40|10325|10317|10324.1|10318.1|10328.1|10318.2|10324|10316.1|16
1733931710000|2024-12-11 15:41:50|10324.2|10318.2|10323.4|10317.4|10324.2|10318.2|10323.4|10315.9|2
1733931720000|2024-12-11 15:42:00|10323.7|10317.7|10327.2|10315.2|10327.9|10319.9|10323.7|10311.7|19
1733931730000|2024-12-11 15:42:10|10328.2|10316.2|10329.6|10317.6|10329.6|10317.6|10328.2|10316.2|11
1733931740000|2024-12-11 15:42:20|10329.4|10317.4|10327.8|10315.8|10333.5|10322.9|10327.8|10315.8|28
1733931750000|2024-12-11 15:42:30|10329.2|10317.2|10322|10310|10329.2|10317.2|10322|10310|11
1733931760000|2024-12-11 15:42:40|10320.4|10308.4|10319.3|10307.3|10320.8|10310.4|10317.1|10307.3|2
1733931770000|2024-12-11 15:42:50|10318|10310|10316.6|10308.6|10318|10310|10316.6|10308.6|1
1733931780000|2024-12-11 15:43:00|10315.8|10309.8|10317.7|10309.7|10320|10309.8|10315.8|10308|1
1733931790000|2024-12-11 15:43:10|10317|10309|10327.1|10315.1|10329.5|10317.5|10315.7|10309|16
1733931800000|2024-12-11 15:43:20|10328.9|10316.9|10333.9|10325.9|10333.9|10325.9|10328.9|10316.9|4
1733931810000|2024-12-11 15:43:30|10334|10326|10330.8|10322.8|10334|10326|10330.8|10320.3|1
1733931820000|2024-12-11 15:43:40|10330.6|10322.6|10330.6|10322.6|10330.6|10322.6|10330.6|10322.6|0
1733931830000|2024-12-11 15:43:50|10330.9|10322.9|10327.2|10315.2|10330.9|10322.9|10324.5|10315.2|1
1733931840000|2024-12-11 15:44:00|10327.4|10315.4|10326.1|10318.1|10327.4|10318.6|10326.1|10315.4|0
1733931850000|2024-12-11 15:44:10|10326.2|10318.2|10326.2|10318.2|10326.2|10318.2|10326.2|10318.2|0
1733931870000|2024-12-11 15:44:30|10326.7|10318.7|10327|10319|10327|10320.1|10326.1|10318.4|0
1733931880000|2024-12-11 15:44:40|10327.6|10319.6|10330.9|10318.9|10331|10319.6|10327.6|10318.9|2
1733931890000|2024-12-11 15:44:50|10330.8|10318.8|10322.7|10314.7|10330.8|10318.8|10321.8|10309.8|4
1733931900000|2024-12-11 15:45:00|10322.8|10314.8|10322|10310|10322.8|10314.8|10322|10310|3
1733931910000|2024-12-11 15:45:10|10321.5|10309.5|10320.2|10312.2|10321.5|10312.2|10320.2|10309.5|0
1733931920000|2024-12-11 15:45:20|10320.3|10312.3|10327.6|10315.6|10328.7|10319.3|10320.3|10311.2|6
1733931930000|2024-12-11 15:45:30|10326.6|10314.6|10325.4|10313.4|10326.9|10314.9|10325.1|10313.1|0
1733931940000|2024-12-11 15:45:40|10323.6|10311.6|10328.1|10316.1|10328.4|10316.4|10322.8|10311.3|0
1733931950000|2024-12-11 15:45:50|10327|10315|10326.8|10314.8|10327|10315|10326.8|10314.8|0
1733931960000|2024-12-11 15:46:00|10326.6|10314.6|10329.2|10317.2|10331.3|10319.3|10326.6|10314.6|7
1733931970000|2024-12-11 15:46:10|10328.6|10316.6|10326.9|10314.9|10328.6|10316.6|10326.9|10314.9|0
1733931980000|2024-12-11 15:46:20|10328|10316|10333.1|10321.1|10333.1|10321.1|10328|10316|4
1733931990000|2024-12-11 15:46:30|10332.9|10320.9|10330.8|10318.8|10332.9|10320.9|10330.8|10318.8|0
1733932000000|2024-12-11 15:46:40|10331.8|10319.8|10331.1|10319.1|10331.8|10319.8|10330|10318|1
1733932010000|2024-12-11 15:46:50|10331.6|10319.6|10330.4|10318.4|10331.6|10319.6|10330|10318|0
1733932020000|2024-12-11 15:47:00|10330.7|10318.7|10332.7|10324.7|10332.7|10324.7|10330.7|10318.7|0
1733932030000|2024-12-11 15:47:10|10332.6|10324.6|10332.7|10324.7|10332.7|10324.7|10332.6|10324.6|1
1733932040000|2024-12-11 15:47:20|10336|10328|10331.9|10319.9|10336|10329.5|10331.9|10319.9|5
1733932050000|2024-12-11 15:47:30|10331.2|10319.2|10332.6|10320.6|10332.6|10320.6|10331.2|10319.2|1
1733932060000|2024-12-11 15:47:40|10331.1|10323.1|10330.3|10322.3|10334.3|10323.2|10330.3|10320.8|0
1733932070000|2024-12-11 15:47:50|10328.3|10325.5|10339.1|10331.1|10341.8|10331.1|10328.3|10325.5|4
1733932080000|2024-12-11 15:48:00|10338.6|10330.6|10334.2|10322.2|10338.6|10330.6|10333.5|10321.5|1
1733932090000|2024-12-11 15:48:10|10333.5|10321.5|10333.5|10321.5|10334.2|10322.2|10333.2|10321.2|0
1733932100000|2024-12-11 15:48:20|10333.2|10321.2|10334.1|10326.1|10334.1|10326.1|10333.2|10321.2|1
1733932110000|2024-12-11 15:48:30|10334.3|10326.3|10334.3|10326.3|10334.3|10326.3|10334.3|10326.3|0
1733932120000|2024-12-11 15:48:40|10332.8|10322.3|10332.8|10324.8|10332.8|10324.8|10332.8|10322.3|0
1733932130000|2024-12-11 15:48:50|10332.6|10320.6|10331.8|10323.8|10333|10323.8|10331.8|10320.6|1
1733932150000|2024-12-11 15:49:10|10339.2|10331.2|10338.6|10326.6|10339.2|10331.2|10338.3|10326.3|6
1733932160000|2024-12-11 15:49:20|10338.2|10326.2|10335.1|10323.1|10338.2|10326.2|10335.1|10323.1|0
1733932170000|2024-12-11 15:49:30|10334.7|10326.7|10337.6|10325.6|10340.3|10328.3|10334.7|10325.4|1
1733932180000|2024-12-11 15:49:40|10338.3|10326.3|10341|10329|10341|10329|10338.2|10326.2|0
1733932190000|2024-12-11 15:49:50|10339|10327|10338.3|10326.3|10339|10327|10336.8|10324.8|0
1733932200000|2024-12-11 15:50:00|10336.5|10324.5|10341|10329|10341|10329|10334.3|10324|1
1733932210000|2024-12-11 15:50:10|10340|10328|10336.7|10324.7|10340|10328|10336.7|10324.7|0
1733932220000|2024-12-11 15:50:20|10335.8|10323.8|10335.5|10323.5|10337.3|10325.3|10335.5|10323.5|4
1733932230000|2024-12-11 15:50:30|10334.3|10322.3|10334.7|10322.7|10334.7|10322.7|10333.7|10321.7|0
1733932240000|2024-12-11 15:50:40|10332|10320|10332|10320|10332|10320|10332|10320|0
1733932250000|2024-12-11 15:50:50|10330.8|10318.8|10333|10321|10333|10321|10330.8|10318.8|1
1733932260000|2024-12-11 15:51:00|10333.2|10321.2|10347.5|10335.5|10348.2|10336.2|10333.2|10321.2|5
1733932270000|2024-12-11 15:51:10|10347.8|10335.8|10342.5|10330.5|10347.8|10335.8|10340.8|10328.8|2
1733932280000|2024-12-11 15:51:20|10344.3|10332.3|10345.8|10333.8|10347.8|10335.8|10344.3|10332.3|4
1733932290000|2024-12-11 15:51:30|10345.3|10333.3|10345.8|10333.8|10345.8|10333.8|10344.2|10332.2|0
1733932300000|2024-12-11 15:51:40|10346|10334|10356.7|10344.7|10359.7|10347.7|10343.6|10331.6|7
1733932310000|2024-12-11 15:51:50|10357.8|10345.8|10357|10345|10358.5|10346.5|10356.3|10344.3|0
1733932320000|2024-12-11 15:52:00|10357.2|10345.2|10370.5|10358.5|10370.5|10358.5|10357.2|10345.2|3
1733932330000|2024-12-11 15:52:10|10369.8|10357.8|10350.1|10338.1|10369.8|10357.8|10350.1|10338.1|3
1733932340000|2024-12-11 15:52:20|10348.2|10336.2|10349.9|10337.9|10353.1|10341.1|10347.3|10335.3|3
1733932350000|2024-12-11 15:52:30|10350.5|10338.5|10349.1|10337.1|10350.5|10338.5|10346.8|10334.8|3
1733932360000|2024-12-11 15:52:40|10349.5|10337.5|10350.6|10338.6|10350.6|10338.6|10349.5|10337.5|0
1733932370000|2024-12-11 15:52:50|10351|10339|10347.2|10339.2|10351.2|10339.2|10347.2|10339|0
1733932380000|2024-12-11 15:53:00|10344.8|10332.8|10344.8|10332.8|10344.8|10332.8|10344.8|10332.8|1
1733932390000|2024-12-11 15:53:10|10346.2|10334.2|10348.1|10336.1|10348.1|10336.1|10342.8|10330.8|3
1733932400000|2024-12-11 15:53:20|10347.1|10339.1|10350.7|10342.7|10351.2|10343.2|10347.1|10339.1|83
1733932410000|2024-12-11 15:53:30|10351.1|10343.1|10365.2|10353.2|10365.2|10353.2|10351.1|10343.1|1
1733932420000|2024-12-11 15:53:40|10365.5|10353.5|10368.2|10360.2|10369.8|10360.2|10365.5|10353.5|0
1733932430000|2024-12-11 15:53:50|10369.2|10361.2|10369.2|10363.2|10369.7|10363.2|10369.2|10361.2|0
1733932440000|2024-12-11 15:54:00|10369.5|10363.5|10376.7|10368.7|10377.1|10368.7|10369.5|10362.7|13
1733932450000|2024-12-11 15:54:10|10374.6|10366.6|10374.6|10366.6|10374.6|10366.6|10374.6|10366.6|3
1733932460000|2024-12-11 15:54:20||10362.6||10362.6||10362.6||10362.6|3
1733932470000|2024-12-11 15:54:30|10374.8|10362.8|10376.2|10368.2|10376.2|10368.2|10374|10362|0
1733932480000|2024-12-11 15:54:40|10376|10368|10376|10368|10376|10368|10376|10368|0
1733932490000|2024-12-11 15:54:50|10377.7|10365.7|10375.3|10367.3|10377.7|10367.3|10375.3|10365.7|1
1733932500000|2024-12-11 15:55:00|10375.2|10367.2|10377|10365|10377|10367.2|10372.2|10361.7|3
1733932510000|2024-12-11 15:55:10|10376.3|10364.3|10376|10364|10376.3|10364.3|10375.9|10363.9|1
1733932520000|2024-12-11 15:55:20|10373|10365|10373|10365|10373|10365|10373|10365|0
1733932530000|2024-12-11 15:55:30|10372.7|10364.7|10376.2|10364.2|10376.5|10364.7|10372.7|10363.8|7
1733932540000|2024-12-11 15:55:40|10373.5|10365.5|10376|10368|10376|10368|10373.5|10365.5|0
1733932550000|2024-12-11 15:55:50|10376.5|10364.5|10376.1|10364.1|10376.5|10364.5|10376.1|10364.1|1
1733932560000|2024-12-11 15:56:00|10376|10364|10364.4|10352.4|10376|10365.6|10364.4|10352.4|7
1733932570000|2024-12-11 15:56:10|10365.3|10353.3|10365.1|10353.1|10365.5|10354.6|10362.5|10352.8|1
1733932580000|2024-12-11 15:56:20|10362.7|10354.7|10360.5|10354.5|10362.7|10354.7|10360.5|10354.5|0
1733932590000|2024-12-11 15:56:30|10360.1|10354.1|10369.7|10357.7|10371.5|10363.2|10359.3|10353.3|18
1733932600000|2024-12-11 15:56:40|10370.2|10358.2|10369.7|10357.7|10371.7|10359.7|10369.7|10357.7|0
1733932610000|2024-12-11 15:56:50|10368.7|10356.7|10366.9|10358.9|10368.7|10358.9|10366.9|10356.2|1
1733932620000|2024-12-11 15:57:00|10367.5|10355.5|10363|10351|10367.5|10355.5|10362.7|10350.7|3
1733932630000|2024-12-11 15:57:10|10363.5|10351.5|10363.5|10351.5|10363.5|10351.5|10363.5|10351.5|0
1733932640000|2024-12-11 15:57:20|10362.8|10350.8|10361.7|10349.7|10363.4|10351.4|10361.2|10349.2|2
1733932650000|2024-12-11 15:57:30|10359.2|10351.2|10361.5|10349.5|10361.5|10351.2|10359.2|10349.5|0
1733932660000|2024-12-11 15:57:40|10361.8|10349.8|10361.8|10349.8|10361.8|10349.8|10361.8|10349.8|0
1733932670000|2024-12-11 15:57:50|10357.7|10351.7|10357.7|10351.7|10357.7|10351.7|10357.7|10351.7|1
1733932680000|2024-12-11 15:58:00|10357.3|10351.3|10358.2|10346.2|10358.2|10351.3|10357.3|10345.8|5
1733932690000|2024-12-11 15:58:10|10356|10344|10354.2|10346.2|10357.9|10348.6|10354.2|10344|1
1733932710000|2024-12-11 15:58:30|10356.9|10344.9|10358.2|10346.2|10359.5|10347.5|10356.9|10344.9|1
1733932720000|2024-12-11 15:58:40|10355.9|10347.9|10355.9|10347.9|10355.9|10347.9|10355.9|10347.9|0
1733932730000|2024-12-11 15:58:50|10355.5|10347.5|10355.5|10347.5|10355.5|10347.5|10355.5|10347.5|0
1733932750000|2024-12-11 15:59:10|10361.9|10349.9|10362.7|10350.7|10362.7|10350.7|10361.9|10349.9|1
1733932760000|2024-12-11 15:59:20|10363.2|10351.2|10363.2|10351.2|10363.2|10351.2|10363.2|10351.2|0
1733932770000|2024-12-11 15:59:30|10363.4|10351.4|10365.4|10353.4|10370.1|10361|10360.1|10348.1|6
1733932780000|2024-12-11 15:59:40|10364.5|10352.5|10362.4|10350.4|10369.8|10357.8|10362.4|10350.4|3
1733932790000|2024-12-11 15:59:50|10362.1|10350.1|10362.4|10350.4|10362.4|10350.4|10360.7|10348.7|0
1733932800000|2024-12-11 16:00:00|10362.7|10350.7|10369.9|10357.9|10369.9|10357.9|10362.7|10350.7|3
1733932810000|2024-12-11 16:00:10|10370|10358|10370|10358|10370|10358|10370|10358|0
1733932820000|2024-12-11 16:00:20|10369.9|10357.9|10374.9|10362.9|10375.3|10363.3|10369.2|10357.9|3
1733932830000|2024-12-11 16:00:30|10374.3|10362.3|10371.4|10359.4|10374.3|10362.3|10371.4|10359.4|1
1733932840000|2024-12-11 16:00:40|10372.2|10360.2|10372.2|10360.2|10372.2|10360.2|10371.3|10359.3|0
1733932850000|2024-12-11 16:00:50|10373.9|10361.9|10371.2|10363.2|10373.9|10363.2|10371.2|10361.9|2
1733932860000|2024-12-11 16:01:00|10371.1|10363.1|10367.4|10359.4|10371.1|10363.1|10367.4|10358.2|1
1733932880000|2024-12-11 16:01:20|10367.9|10359.9|10369.2|10361.2|10370.6|10361.2|10367.9|10358.4|2
1733932890000|2024-12-11 16:01:30|10369.1|10361.1|10369.7|10361.7|10369.7|10361.7|10369.1|10361.1|1
1733932900000|2024-12-11 16:01:40|10369.6|10361.6|10369.4|10361.4|10369.6|10361.6|10369.2|10361.2|0
1733932910000|2024-12-11 16:01:50||10363.4||10363.4||10363.4||10363.4|0
1733932920000|2024-12-11 16:02:00|10370.1|10362.1|10379.4|10371.4|10379.7|10371.7|10369.6|10362.1|7
1733932930000|2024-12-11 16:02:10|10379.9|10371.9|10379.9|10371.9|10379.9|10371.9|10379.9|10371.9|0
1733932940000|2024-12-11 16:02:20|10379.5|10371.5|10374.9|10362.9|10379.9|10371.9|10374.9|10362.9|8
1733932950000|2024-12-11 16:02:30|10374.1|10362.1|10380.2|10368.2|10380.2|10368.2|10372.2|10361.4|0
1733932960000|2024-12-11 16:02:40|10379.3|10371.3|10379.7|10371.7|10381.2|10371.7|10379.3|10368.7|2
1733932970000|2024-12-11 16:02:50|10377.2|10371.2|10376.4|10368.4|10378|10371.2|10376.4|10366|0
1733932980000|2024-12-11 16:03:00|10376.1|10368.1|10379.7|10367.7|10379.9|10368.1|10376.1|10367.7|4
1733932990000|2024-12-11 16:03:10|10379.1|10371.1|10379.1|10371.1|10379.1|10371.1|10379.1|10371.1|0
1733933000000|2024-12-11 16:03:20|10380|10372|10388.4|10380.4|10391.5|10380.9|10380|10372|11
1733933020000|2024-12-11 16:03:40|10391.5|10383.5|10391.1|10383.1|10391.6|10383.6|10390.8|10382.8|18
1733933030000|2024-12-11 16:03:50|10392.2|10384.2|10407.9|10395.9|10408.4|10396.4|10392.2|10384.2|9
1733933040000|2024-12-11 16:04:00|10403.3|10397.3|10403.3|10397.3|10403.3|10397.3|10403.3|10397.3|0
1733933050000|2024-12-11 16:04:10|10403.1|10397.1|10410.4|10398.4|10415.8|10403.8|10403|10397|2
1733933060000|2024-12-11 16:04:20|10411.1|10399.1|10412.4|10400.4|10416.9|10404.9|10407.1|10399.1|1
1733933070000|2024-12-11 16:04:30|10416.9|10404.9|10433.7|10425.7|10442.2|10430.2|10416.9|10404.9|9
1733933080000|2024-12-11 16:04:40|10435.4|10423.4|10434.6|10422.6|10435.4|10423.4|10434.6|10422.6|1
1733933090000|2024-12-11 16:04:50|10433.7|10421.7|10445.8|10433.8|10446.5|10434.5|10433.1|10421.1|8
1733933100000|2024-12-11 16:05:00|10445.6|10433.6|10447.1|10439.1|10449.1|10439.1|10445.6|10433.6|5
1733933110000|2024-12-11 16:05:10|10454.4|10442.4|10456.4|10444.4|10460.7|10448.7|10452.5|10440.5|9
1733933120000|2024-12-11 16:05:20|10457.8|10445.8|10457.8|10445.8|10457.8|10445.8|10457.8|10445.8|0
1733933130000|2024-12-11 16:05:30|10458.5|10446.5|10450.4|10438.4|10459|10447|10450.4|10438.4|4
1733933140000|2024-12-11 16:05:40|10450.1|10438.1|10448.7|10436.7|10451.1|10439.1|10448.7|10436.7|1
1733933150000|2024-12-11 16:05:50|10450.9|10438.9|10450.1|10438.1|10451.5|10439.5|10450.1|10438.1|1
1733933160000|2024-12-11 16:06:00|10449.9|10437.9|10450.1|10442.1|10451.1|10442.1|10449.9|10437.9|0
1733933170000|2024-12-11 16:06:10|10449.9|10441.9|10449.9|10441.9|10449.9|10441.9|10449.9|10441.9|1
1733933180000|2024-12-11 16:06:20|10437.1|10425.1|10435.8|10423.8|10439.2|10427.2|10435.8|10423.8|4
1733933190000|2024-12-11 16:06:30|10433.9|10421.9|10435.5|10423.5|10435.5|10423.5|10433.9|10421.9|0
1733933200000|2024-12-11 16:06:40|10435.1|10423.1|10433.9|10421.9|10435.1|10423.1|10433.9|10421.9|0
1733933210000|2024-12-11 16:06:50|10432.3|10424.3|10444.1|10432.1|10444.1|10432.1|10432.3|10424.3|1
1733933220000|2024-12-11 16:07:00|10446.2|10434.2|10445.3|10433.3|10446.9|10434.9|10443.9|10431.9|1
1733933230000|2024-12-11 16:07:10|10444.3|10432.3|10444.2|10432.2|10444.3|10432.3|10443.9|10431.9|0
1733933240000|2024-12-11 16:07:20|10441.2|10429.2|10440.3|10428.3|10441.6|10429.6|10439.6|10427.6|1
1733933250000|2024-12-11 16:07:30|10440.6|10428.6|10445.4|10433.4|10445.4|10433.4|10440.6|10428.6|1
1733933260000|2024-12-11 16:07:40|10442.9|10430.9|10442.6|10430.6|10444.6|10432.6|10442.3|10430.3|0
1733933270000|2024-12-11 16:07:50|10439.4|10427.4|10434.6|10422.6|10439.4|10427.4|10434.6|10422.6|0
1733933280000|2024-12-11 16:08:00|10435.3|10423.3|10435.3|10423.3|10435.3|10423.3|10435.3|10423.3|1
1733933290000|2024-12-11 16:08:10|10438.1|10426.1|10439.1|10427.1|10439.1|10427.1|10438.1|10426.1|0
1733933300000|2024-12-11 16:08:20|10437.9|10425.9|10440.7|10428.7|10443.1|10431.1|10437.9|10425.9|1
1733933310000|2024-12-11 16:08:30|10440.6|10428.6|10439.6|10427.6|10441.4|10429.4|10439.6|10427.6|0
1733933320000|2024-12-11 16:08:40|10440.1|10428.1|10439.1|10427.1|10440.1|10428.1|10439.1|10427.1|1
1733933330000|2024-12-11 16:08:50|10439.8|10427.8|10444.9|10432.9|10445|10433|10439.8|10427.8|1
1733933340000|2024-12-11 16:09:00|10445.4|10433.4|10455.4|10443.4|10455.4|10443.4|10445.1|10433.1|4
1733933350000|2024-12-11 16:09:10|10454.8|10442.8|10448.4|10436.4|10454.8|10442.8|10447.3|10435.3|4
1733933360000|2024-12-11 16:09:20|10446.6|10434.6|10450.8|10438.8|10450.8|10438.8|10445.7|10433.7|0
1733933370000|2024-12-11 16:09:30|10449.5|10437.5|10449.1|10437.1|10449.5|10437.5|10449|10437|0
1733933380000|2024-12-11 16:09:40|10449.7|10437.7|10450.5|10438.5|10453|10444|10449.7|10437.7|0
1733933390000|2024-12-11 16:09:50|10451.2|10439.2|10451.5|10439.5|10451.5|10439.5|10451|10439|1
1733933400000|2024-12-11 16:10:00|10450|10442|10461|10449|10461|10449|10450|10442|6
1733933410000|2024-12-11 16:10:10|10459.9|10447.9|10459.9|10447.9|10460.5|10448.5|10459.5|10447.5|0
1733933420000|2024-12-11 16:10:20|10458.7|10452.7|10464.5|10452.5|10464.8|10453.1|10458.7|10452.5|4
1733933430000|2024-12-11 16:10:30|10463.7|10451.7|10463.1|10451.1|10463.7|10451.7|10461.9|10449.9|3
1733933440000|2024-12-11 16:10:40|10462.3|10450.3|10464.3|10452.3|10464.3|10452.3|10462.3|10450.3|7
1733933450000|2024-12-11 16:10:50|10463|10455|10457.5|10449.5|10463|10455|10457.5|10449.4|5
1733933460000|2024-12-11 16:11:00|10456.4|10448.4|10457|10445|10457|10448.4|10452.9|10440.9|4
1733933470000|2024-12-11 16:11:10|10455.7|10443.7|10456|10444|10456|10444|10455.7|10443.7|0
1733933480000|2024-12-11 16:11:20|10456.5|10444.5|10455.3|10443.3|10456.8|10444.8|10455.3|10443.3|2
1733933500000|2024-12-11 16:11:40|10455.7|10443.7|10455.3|10443.3|10455.7|10443.7|10454.8|10442.8|0
1733933510000|2024-12-11 16:11:50|10454.8|10442.8|10455.7|10443.7|10455.7|10443.7|10454.8|10442.8|3
1733933520000|2024-12-11 16:12:00|10455.5|10443.5|10458.8|10446.8|10458.8|10448.4|10454.4|10443.5|2
1733933530000|2024-12-11 16:12:10|10459|10447|10458.9|10446.9|10459.2|10447.2|10458.5|10446.5|0
1733933540000|2024-12-11 16:12:20|10459|10447|10474.2|10462.2|10474.2|10462.2|10459|10447|10
1733933550000|2024-12-11 16:12:30|10473.7|10461.7|10479.7|10467.7|10480.5|10468.7|10473.7|10461.7|7
1733933560000|2024-12-11 16:12:40|10480.1|10468.1|10479.7|10471.7|10480.1|10471.7|10478.8|10467.7|2
1733933570000|2024-12-11 16:12:50|10479.9|10471.9|10477.7|10469.7|10480.2|10474.2|10477.2|10469.2|7
1733933580000|2024-12-11 16:13:00|10477.6|10469.6|10490.2|10484.2|10490.2|10484.2|10477.6|10469.6|21
1733933590000|2024-12-11 16:13:10|10490.6|10484.6|10490.2|10478.2|10491.2|10484.7|10489.9|10477.9|2
1733933600000|2024-12-11 16:13:20|10490.6|10478.6|10489.2|10481.2|10490.7|10481.2|10489.2|10478.6|0
1733933610000|2024-12-11 16:13:30|10489.1|10481.1|10481.6|10469.6|10489.1|10481.1|10480.2|10468.2|1
1733933620000|2024-12-11 16:13:40|10483.2|10471.2|10485.6|10473.6|10485.6|10473.6|10483.2|10471.2|1
1733933630000|2024-12-11 16:13:50|10486.7|10474.7|10487.7|10475.7|10487.7|10475.7|10485.9|10473.9|0
1733933640000|2024-12-11 16:14:00|10486.7|10478.7|10490.9|10478.9|10491.6|10484|10486.2|10478.5|3
1733933650000|2024-12-11 16:14:10|10486.3|10474.3|10484.7|10472.7|10489.2|10477.2|10484.7|10472.7|7
1733933660000|2024-12-11 16:14:20|10486.8|10474.8|10487.2|10475.2|10487.5|10475.5|10484.9|10472.9|4
1733933670000|2024-12-11 16:14:30|10485.7|10473.7|10487.9|10475.9|10488.2|10476.2|10485.7|10473.7|0
1733933680000|2024-12-11 16:14:40|10487.4|10475.4|10488.3|10476.3|10488.3|10476.3|10486.9|10474.9|2
1733933690000|2024-12-11 16:14:50|10488.2|10476.2|10485.4|10473.4|10488.2|10476.2|10485.4|10473.4|2
1733933700000|2024-12-11 16:15:00|10486.1|10474.1|10489.4|10477.4|10489.4|10477.4|10485|10473|1
1733933710000|2024-12-11 16:15:10|10487.2|10475.2|10489.5|10477.5|10489.9|10477.9|10480.1|10469.7|5
1733933720000|2024-12-11 16:15:20|10488.5|10476.5|10484|10476|10488.5|10476.5|10484|10475.3|3
1733933730000|2024-12-11 16:15:30|10487.4|10475.4|10484.7|10476.7|10487.4|10476.7|10484.7|10475.4|0
1733933740000|2024-12-11 16:15:40|10484.5|10476.5|10488|10476|10488|10476.5|10484.5|10476|1
1733933750000|2024-12-11 16:15:50|10485.5|10477.5|10485.5|10477.5|10485.5|10477.5|10485.5|10477.5|0
1733933760000|2024-12-11 16:16:00|10485.3|10473.3|10486.3|10474.3|10487.5|10475.5|10485.3|10473.3|1
1733933770000|2024-12-11 16:16:10|10486.5|10474.5|10485.7|10473.7|10486.5|10474.5|10485.7|10473.7|0
1733933780000|2024-12-11 16:16:20|10486|10474|10485.7|10477.7|10488.2|10477.7|10485.2|10473.2|11
1733933790000|2024-12-11 16:16:30|10487.3|10475.3|10486.9|10474.9|10487.8|10475.8|10486.3|10474.3|1
1733933800000|2024-12-11 16:16:40|10486.1|10474.1|10485.3|10473.3|10488.2|10478.5|10485.3|10473.3|3
1733933810000|2024-12-11 16:16:50|10485.2|10473.2|10479.5|10471.5|10485.2|10473.2|10479.5|10469.2|1
1733933820000|2024-12-11 16:17:00|10479.2|10471.2|10484.8|10472.8|10485.5|10473.5|10479|10471|11
1733933830000|2024-12-11 16:17:10|10482.7|10470.7|10475.2|10469.2|10483|10471|10475.2|10469.2|11
1733933840000|2024-12-11 16:17:20|10478.2|10466.2|10466.2|10454.2|10478.5|10469.5|10464.9|10452.9|7
1733933850000|2024-12-11 16:17:30|10465.2|10453.2|10464.3|10452.3|10465.2|10453.2|10456.9|10445.4|11
1733933860000|2024-12-11 16:17:40|10460.8|10448.8|10447.4|10435.4|10464.3|10452.3|10447.4|10435.4|31
1733933870000|2024-12-11 16:17:50|10447.2|10435.2|10442.2|10430.2|10447.2|10437.1|10439.9|10430.2|9
1733933880000|2024-12-11 16:18:00|10439.8|10431.8|10440.9|10432.9|10444.9|10433.8|10439.8|10430.5|4
1733933890000|2024-12-11 16:18:10|10443.3|10431.3|10436.4|10430.4|10443.8|10432.6|10436.4|10430.4|3
1733933900000|2024-12-11 16:18:20|10435.8|10423.8|10424.3|10418.3|10435.8|10423.8|10424.3|10416.6|5
1733933910000|2024-12-11 16:18:30|10423.4|10411.4|10422.4|10410.4|10423.4|10412.9|10420.8|10410.4|2
1733933920000|2024-12-11 16:18:40|10432.5|10420.5|10443.6|10431.6|10443.6|10431.6|10430.8|10420.5|5
1733933930000|2024-12-11 16:18:50|10442.6|10430.6|10438.3|10430.3|10442.6|10430.6|10438.3|10430.3|0
1733933940000|2024-12-11 16:19:00|10435.4|10423.4|10443.6|10431.6|10443.6|10431.6|10435.1|10423.1|17
1733933960000|2024-12-11 16:19:20|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|1
1733933970000|2024-12-11 16:19:30|10436.7|10424.7|10437.2|10425.2|10437.2|10425.2|10436.7|10424.7|0
1733933980000|2024-12-11 16:19:40|10436.7|10424.7|10437.2|10425.2|10437.2|10425.2|10436.7|10424.7|0
1733933990000|2024-12-11 16:19:50|10433.1|10425.1|10433.8|10421.8|10433.8|10425.1|10432.5|10421.8|1
1733934000000|2024-12-11 16:20:00|10436.8|10424.8|10434.9|10422.9|10436.8|10424.8|10434.9|10422.9|1
1733934010000|2024-12-11 16:20:10|10437.1|10425.1|10438.6|10426.6|10439|10427|10437.1|10425.1|0
1733934020000|2024-12-11 16:20:20|10436.8|10424.8|10437.3|10425.3|10437.5|10425.5|10436.8|10424.8|0
1733934030000|2024-12-11 16:20:30|10437.1|10425.1|10437.6|10429.6|10438.4|10429.8|10437.1|10425.1|2
1733934040000|2024-12-11 16:20:40|10437.8|10431.8|10433.1|10421.1|10441.1|10433.1|10433.1|10421.1|3
1733934050000|2024-12-11 16:20:50|10431.6|10419.6|10432.8|10420.8|10432.8|10420.8|10424.8|10417.5|2
1733934060000|2024-12-11 16:21:00|10426.8|10418.8|10426.8|10418.8|10426.8|10418.8|10426.8|10418.8|1
1733934070000|2024-12-11 16:21:10|10430|10418|10426.4|10414.4|10430|10418.8|10424.3|10412.3|4
1733934080000|2024-12-11 16:21:20|10426.8|10414.8|10427.3|10415.3|10427.3|10415.3|10426.8|10414.8|0
1733934090000|2024-12-11 16:21:30|10425.8|10417.8|10425.8|10417.8|10425.8|10417.8|10425.8|10417.8|0
1733934100000|2024-12-11 16:21:40|10426|10414|10423.8|10411.8|10426|10414|10423.8|10411.8|4
1733934110000|2024-12-11 16:21:50|10421.5|10413.5|10397.1|10385.1|10421.5|10413.5|10396.8|10384.8|16
1733934120000|2024-12-11 16:22:00|10396.1|10384.1|10399.5|10387.5|10399.5|10387.5|10396.1|10384.1|3
1733934130000|2024-12-11 16:22:10|10399.8|10387.8|10397.5|10385.5|10400|10391.3|10397.5|10385.5|1
1733934140000|2024-12-11 16:22:20|10392.3|10380.3|10388.8|10380.8|10393.6|10381.6|10388|10378.8|42
1733934150000|2024-12-11 16:22:30|10389|10381|10389.5|10381.5|10389.5|10381.5|10389|10381|9
1733934160000|2024-12-11 16:22:40|||||||||5
1733934170000|2024-12-11 16:22:50|10388.2|10382.2|10399.8|10387.8|10399.8|10387.8|10387.9|10381.4|11
1733934180000|2024-12-11 16:23:00|10399.1|10387.1|10399|10387|10399.1|10387.1|10399|10387|1
1733934190000|2024-12-11 16:23:10|10399.7|10387.7|10396.5|10384.5|10402|10390|10396.5|10384.5|5
1733934200000|2024-12-11 16:23:20|10397.1|10385.1|10397.1|10385.1|10397.5|10385.5|10397.1|10385.1|0
1733934210000|2024-12-11 16:23:30|10397.5|10385.5|10398.8|10386.8|10398.8|10386.8|10397.5|10385.5|0
1733934220000|2024-12-11 16:23:40|10401.6|10389.6|10415.3|10403.3|10415.3|10403.3|10401.6|10389.6|3
1733934230000|2024-12-11 16:23:50|10421.2|10409.2|10414|10402|10421.2|10409.2|10414|10402|6
1733934240000|2024-12-11 16:24:00|10413.5|10401.5|10411.7|10399.7|10413.5|10401.5|10411.5|10399.5|1
1733934250000|2024-12-11 16:24:10|10412.1|10400.1|10412.5|10400.5|10412.5|10400.5|10412.1|10400.1|0
1733934260000|2024-12-11 16:24:20|10412.8|10400.8|10412.2|10400.2|10414.2|10402.2|10411.5|10399.5|1
1733934270000|2024-12-11 16:24:30|10411.9|10399.9|10403.8|10391.8|10413.4|10401.4|10403.8|10391.8|1
1733934290000|2024-12-11 16:24:50|10404.3|10392.3|10403.5|10391.5|10404.3|10392.3|10403.5|10391.5|0
1733934300000|2024-12-11 16:25:00|10402.2|10390.2|10399.2|10387.2|10402.2|10390.2|10399.2|10387.2|6
1733934310000|2024-12-11 16:25:10|10398.9|10386.9|10393.4|10381.4|10398.9|10386.9|10393.4|10381.4|2
1733934320000|2024-12-11 16:25:20|10394.2|10382.2|10393.2|10381.2|10394.2|10385.1|10393.1|10381.2|9
1733934330000|2024-12-11 16:25:30|10398.2|10386.2|10392.9|10380.9|10399.3|10387.3|10392.9|10380.9|24
1733934340000|2024-12-11 16:25:40|10392.4|10380.4|10378|10366|10392.8|10381.7|10377.7|10365.7|4
1733934350000|2024-12-11 16:25:50|10377.2|10365.2|10377.4|10365.4|10377.4|10365.4|10376.9|10364.9|0
1733934360000|2024-12-11 16:26:00|10375.2|10363.2|10371.4|10359.4|10375.7|10363.7|10371.4|10359.4|1
1733934370000|2024-12-11 16:26:10|10373.3|10361.3|10373.9|10361.9|10373.9|10361.9|10373.3|10361.3|0
1733934380000|2024-12-11 16:26:20|10373.3|10361.3|10374.5|10362.5|10374.5|10362.5|10373.3|10361.3|2
1733934390000|2024-12-11 16:26:30|10373.5|10361.5|10373.9|10361.9|10373.9|10361.9|10373.5|10361.5|0
1733934400000|2024-12-11 16:26:40|10373.4|10361.4|10368.2|10356.2|10373.4|10361.4|10362.9|10350.9|4
1733934410000|2024-12-11 16:26:50|10369.3|10357.3|10365.9|10353.9|10369.9|10357.9|10365.9|10353.9|1
1733934420000|2024-12-11 16:27:00|10366.6|10354.6|10348.7|10336.7|10367.2|10355.2|10348.7|10336.7|2
1733934430000|2024-12-11 16:27:10|10346.8|10334.8|10344.6|10332.6|10347.2|10335.2|10343.7|10331.7|3
1733934440000|2024-12-11 16:27:20|10344.9|10332.9|10351.9|10339.9|10351.9|10339.9|10344.9|10332.9|1
1733934450000|2024-12-11 16:27:30|10356.9|10344.9|10361.2|10349.2|10362.6|10350.6|10356.9|10344.9|7
1733934460000|2024-12-11 16:27:40|10373.3|10361.3|10372.9|10360.9|10374.1|10362.1|10370.4|10358.4|3
1733934470000|2024-12-11 16:27:50|10372.1|10360.1|10382.8|10370.8|10386.1|10374.1|10372.1|10360.1|3
1733934480000|2024-12-11 16:28:00|10383.1|10371.1|10385.7|10373.7|10394.8|10382.8|10383.1|10371.1|3
1733934490000|2024-12-11 16:28:10|10387.4|10375.4|10390.9|10378.9|10393.3|10381.3|10387.4|10375.4|1
1733934500000|2024-12-11 16:28:20|10390.2|10378.2|10381.8|10369.8|10390.2|10378.2|10380.9|10368.9|0
1733934510000|2024-12-11 16:28:30|10382.1|10370.1|10395.7|10383.7|10395.7|10383.7|10381.2|10369.2|11
1733934520000|2024-12-11 16:28:40|10405.4|10393.4|10407.1|10395.1|10408.2|10396.2|10405.4|10393.4|5
1733934530000|2024-12-11 16:28:50|10407.8|10395.8|10414.9|10402.9|10414.9|10402.9|10407.8|10395.8|7
1733934540000|2024-12-11 16:29:00|10414.3|10402.3|10402.1|10390.1|10414.3|10402.3|10402.1|10390.1|7
1733934550000|2024-12-11 16:29:10|10401.6|10389.6|10404.6|10392.6|10404.6|10392.6|10399.9|10387.9|8
1733934560000|2024-12-11 16:29:20|10396.1|10384.1|10402.9|10390.9|10403.2|10391.2|10396.1|10384.1|6
1733934570000|2024-12-11 16:29:30|10403.2|10391.2|10403.6|10391.6|10403.6|10391.6|10403.2|10391.2|0
1733934580000|2024-12-11 16:29:40|10398.1|10386.1|10400.2|10388.2|10402.9|10390.9|10398.1|10386.1|2
1733934590000|2024-12-11 16:29:50|10395.6|10383.6|10395.6|10383.6|10395.6|10383.6|10395.6|10383.6|1
1733934600000|2024-12-11 16:30:00|10395.9|10383.9|10401.1|10389.1|10401.8|10389.8|10395.9|10383.9|1
1733934610000|2024-12-11 16:30:10|10401.4|10389.4|10413.4|10401.4|10413.4|10401.4|10401.1|10389.1|2
1733934620000|2024-12-11 16:30:20|10414.1|10402.1|10414.2|10402.2|10414.2|10402.2|10414.1|10402.1|0
1733934630000|2024-12-11 16:30:30|10412.9|10400.9|10412.9|10400.9|10412.9|10400.9|10412.9|10400.9|0
1733934640000|2024-12-11 16:30:40|10414.4|10402.4|10420.3|10408.3|10420.3|10408.3|10414.4|10402.4|5
1733934650000|2024-12-11 16:30:50|10419.9|10407.9|10427.9|10415.9|10427.9|10415.9|10419.9|10407.9|3
1733934660000|2024-12-11 16:31:00|10428.6|10416.6|10427.1|10415.1|10428.6|10416.6|10427.1|10415.1|0
1733934670000|2024-12-11 16:31:10|10426.9|10414.9|10434.6|10422.6|10434.6|10422.6|10426.9|10414.9|2
1733934690000|2024-12-11 16:31:30|10436.8|10424.8|10434.9|10422.9|10436.8|10424.8|10434.9|10422.9|0
1733934710000|2024-12-11 16:31:50|10433.7|10421.7|10415.3|10403.3|10433.7|10421.7|10415.3|10403.3|1
1733934720000|2024-12-11 16:32:00|10416.8|10404.8|10420.4|10408.4|10420.4|10408.4|10415.8|10403.8|2
1733934730000|2024-12-11 16:32:10|10422.3|10410.3|10422.3|10410.3|10422.3|10410.3|10422.3|10410.3|0
1733934740000|2024-12-11 16:32:20|10421.2|10409.2|10421.3|10409.3|10421.3|10409.3|10420.8|10408.8|0
1733934750000|2024-12-11 16:32:30|10421.6|10409.6|10421.1|10409.1|10421.6|10409.6|10415.6|10407.6|1
1733934760000|2024-12-11 16:32:40|10421.3|10409.3|10429.1|10417.1|10434.9|10422.9|10421.3|10409.3|1
1733934770000|2024-12-11 16:32:50|10428|10416|10428.1|10416.1|10428.1|10416.1|10428|10416|1
1733934780000|2024-12-11 16:33:00|10426.8|10414.8|10424.3|10412.3|10426.8|10414.8|10420.1|10411.1|6
1733934790000|2024-12-11 16:33:10|10425.1|10413.1|10425.1|10413.1|10425.1|10413.1|10425.1|10413.1|0
1733934800000|2024-12-11 16:33:20|10427.2|10415.2|10428.3|10416.3|10429.2|10417.2|10427.2|10415.2|0
1733934810000|2024-12-11 16:33:30|10428.7|10416.7|10429.7|10417.7|10429.7|10417.7|10428.3|10416.3|0
1733934820000|2024-12-11 16:33:40|10430.1|10418.1|10426|10414|10430.1|10418.1|10425.7|10413.7|0
1733934830000|2024-12-11 16:33:50|10425.6|10413.6|10426.8|10414.8|10428.3|10416.3|10425.6|10413.6|5
1733934840000|2024-12-11 16:34:00|10426.7|10414.7|10416.8|10404.8|10426.7|10415.1|10416.1|10404.1|7
1733934850000|2024-12-11 16:34:10|10415.4|10407.4|10418.2|10406.2|10418.2|10407.7|10413.1|10401.1|9
1733934860000|2024-12-11 16:34:20|10416.7|10404.7|10417.3|10405.3|10418.8|10406.8|10416.7|10404.7|1
1733934870000|2024-12-11 16:34:30|10417.2|10405.2|10417.9|10405.9|10418.8|10406.8|10415.8|10403.8|2
1733934880000|2024-12-11 16:34:40|10411.5|10405.5|10405.9|10393.9|10411.5|10405.5|10403.5|10393.9|1
1733934890000|2024-12-11 16:34:50|10408.1|10396.1|10410.5|10398.5|10421.7|10409.7|10408.1|10396.1|4
1733934900000|2024-12-11 16:35:00|10410.7|10398.7|10410.8|10398.8|10410.8|10400.8|10408.8|10397.7|4
1733934910000|2024-12-11 16:35:10|10409.7|10397.7|10410|10398|10410.3|10398.3|10409.3|10397.3|1
1733934920000|2024-12-11 16:35:20|10410.6|10398.6|10409.8|10397.8|10410.6|10398.6|10409.8|10397.8|1
1733934930000|2024-12-11 16:35:30|10410|10398|10411.1|10399.1|10412.3|10400.8|10408.8|10398|10
1733934940000|2024-12-11 16:35:40|10410.4|10398.4|10411.6|10399.6|10411.6|10399.6|10410.4|10398.4|2
1733934950000|2024-12-11 16:35:50|10406.5|10394.5|10400|10388|10406.5|10394.5|10398.3|10386.3|8
1733934960000|2024-12-11 16:36:00|10400.3|10388.3|10414.6|10406.6|10415|10407|10399.5|10387.5|16
1733934970000|2024-12-11 16:36:10|10414.5|10402.5|10414.6|10402.6|10415.6|10403.6|10414.5|10402.5|0
1733934980000|2024-12-11 16:36:20|10415.3|10403.3|10415.5|10403.5|10415.5|10403.5|10415.3|10403.3|0
1733934990000|2024-12-11 16:36:30|10415.6|10403.6|10421.9|10409.9|10421.9|10409.9|10413.1|10401.1|11
1733935000000|2024-12-11 16:36:40|10422.2|10410.2|10425|10413|10425.5|10413.5|10421|10410.2|2
1733935010000|2024-12-11 16:36:50|10423.8|10411.8|10423.5|10411.5|10424.8|10412.8|10423.5|10411.5|1
1733935020000|2024-12-11 16:37:00|10424.9|10412.9|10435.3|10423.3|10435.3|10423.3|10424.9|10412.9|13
1733935030000|2024-12-11 16:37:10|10437.8|10425.8|10439.5|10427.5|10440.8|10428.8|10437.8|10425.8|0
1733935040000|2024-12-11 16:37:20|10437.6|10425.6|10431.7|10419.7|10437.6|10425.6|10431.7|10419.7|3
1733935050000|2024-12-11 16:37:30|10436.1|10424.1|10437.6|10425.6|10439.1|10427.1|10436.1|10424.1|2
1733935060000|2024-12-11 16:37:40|10440.5|10428.5|10435.2|10429.2|10441.2|10432.2|10435.2|10428.5|1
1733935070000|2024-12-11 16:37:50|10440.4|10428.4|10439.2|10427.2|10440.4|10429.2|10437.2|10427.2|3
1733935080000|2024-12-11 16:38:00|10439.8|10427.8|10446|10434|10446|10434.1|10439.8|10427.8|7
1733935090000|2024-12-11 16:38:10|10445.2|10433.2|10444.7|10432.7|10445.2|10433.2|10444.7|10432.7|4
1733935100000|2024-12-11 16:38:20|10446.1|10434.1|10447.2|10435.2|10447.7|10435.7|10445.7|10433.7|2
1733935110000|2024-12-11 16:38:30|10447.6|10435.6|10456.8|10448.8|10456.8|10448.8|10447.6|10435.6|24
1733935120000|2024-12-11 16:38:40|10459.2|10447.2|10466|10458|10469|10459|10459.2|10447.2|13
1733935130000|2024-12-11 16:38:50|10466.3|10454.3|10465.6|10453.6|10466.3|10454.3|10465.6|10453.6|0
1733935140000|2024-12-11 16:39:00|10464.5|10452.5|10470.3|10462.3|10473.8|10462.3|10464.3|10452.3|11
1733935150000|2024-12-11 16:39:10|10470.1|10462.1|10479.2|10471.2|10480.5|10471.2|10470.1|10460.8|9
1733935160000|2024-12-11 16:39:20|10484.3|10476.3|10494.3|10482.3|10494.3|10482.3|10483.7|10475.7|7
1733935170000|2024-12-11 16:39:30|10493.9|10481.9|10468.9|10456.9|10502.8|10492.8|10468.5|10456.5|7
1733935180000|2024-12-11 16:39:40|10468.7|10456.7|10460.5|10452.5|10468.7|10456.7|10456.4|10444.4|4
1733935190000|2024-12-11 16:39:50|10459.9|10447.9|10460.5|10448.5|10460.5|10448.5|10459.9|10447.9|0
1733935200000|2024-12-11 16:40:00|10468.2|10456.2|10469|10457|10470.3|10458.3|10468.2|10456.2|0
1733935210000|2024-12-11 16:40:10|10467.8|10455.8|10472.4|10460.4|10476.7|10464.7|10467.8|10455.8|1
1733935220000|2024-12-11 16:40:20|10471.5|10459.5|10474.7|10462.7|10474.7|10468.7|10468.3|10456.3|6
1733935230000|2024-12-11 16:40:30|10475.1|10463.1|10475.4|10467.4|10479.5|10468.4|10474.1|10463.1|3
1733935240000|2024-12-11 16:40:40|10479.3|10467.3|10484.9|10472.9|10484.9|10472.9|10477.7|10465.7|2
1733935250000|2024-12-11 16:40:50|10482.7|10470.7|10469.8|10457.8|10483.1|10471.1|10463.6|10451.6|2
1733935260000|2024-12-11 16:41:00|10470|10458|10456.5|10444.5|10470|10458|10453|10441|2
1733935270000|2024-12-11 16:41:10|10456.9|10444.9|10457.1|10445.1|10457.1|10445.1|10456.9|10444.9|0
1733935280000|2024-12-11 16:41:20|10457.2|10445.2|10436.2|10424.2|10457.2|10445.2|10436.2|10424.2|4
1733935290000|2024-12-11 16:41:30|10436|10424|10428.5|10416.5|10446.2|10434.2|10428.5|10416.5|7
1733935300000|2024-12-11 16:41:40|10429|10417|10416.2|10404.2|10429.2|10417.2|10416.2|10404.2|0
1733935310000|2024-12-11 16:41:50|10427.7|10415.7|10438.3|10426.3|10438.4|10426.4|10427.7|10415.7|32
1733935320000|2024-12-11 16:42:00|10428|10416|10434.3|10422.3|10436.7|10424.7|10426.2|10414.2|3
1733935330000|2024-12-11 16:42:10|10434.2|10422.2|10430.5|10418.5|10434.2|10422.2|10430.1|10418.1|2
1733935340000|2024-12-11 16:42:20|10434.8|10422.8|10429.7|10421.7|10437.4|10425.4|10428.5|10416.7|4
1733935350000|2024-12-11 16:42:30|10430.5|10422.5|10432.7|10420.7|10433.8|10422.5|10430.5|10420.7|4
1733935360000|2024-12-11 16:42:40|10432.3|10420.3|10432.3|10420.3|10432.3|10420.3|10432.3|10420.3|0
1733935390000|2024-12-11 16:43:10|10435.3|10423.3|10437|10425|10438.2|10426.2|10434.8|10422.8|1
1733935400000|2024-12-11 16:43:20|10437.4|10425.4|10429.6|10417.6|10437.5|10425.5|10429.6|10417.6|8
1733935410000|2024-12-11 16:43:30|10429.3|10417.3|10426.4|10414.4|10429.3|10417.3|10415.3|10403.7|7
1733935420000|2024-12-11 16:43:40|10430|10418|10424|10412|10431.5|10419.5|10423.3|10411.3|1
1733935430000|2024-12-11 16:43:50|10421.7|10409.7|10420.4|10408.4|10423.5|10411.5|10419.2|10407.2|1
1733935440000|2024-12-11 16:44:00|10420.5|10408.5|10433.2|10421.2|10434.2|10422.2|10418|10406|16
1733935450000|2024-12-11 16:44:10|10432.4|10424.4|10429.9|10417.9|10434.2|10424.4|10429|10417|0
1733935460000|2024-12-11 16:44:20|10429.4|10417.4|10430.2|10418.2|10430.5|10418.5|10429.4|10417.4|0
1733935470000|2024-12-11 16:44:30|10429.9|10417.9|10435.7|10423.7|10453.5|10441.5|10429.4|10417.4|6
1733935480000|2024-12-11 16:44:40|10434.7|10422.7|10441.2|10429.2|10441.2|10429.2|10428.3|10416.3|11
1733935490000|2024-12-11 16:44:50|10442.3|10430.3|10429.8|10417.8|10445.5|10433.5|10429.8|10417.8|4
1733935500000|2024-12-11 16:45:00|10432.3|10420.3|10441.4|10433.4|10442.1|10433.4|10432|10420|3
1733935510000|2024-12-11 16:45:10|10440.7|10432.7|10440.7|10432.7|10440.7|10432.7|10440.7|10432.7|0
1733935520000|2024-12-11 16:45:20|10441.3|10433.3|10445.8|10433.8|10445.8|10433.8|10441.3|10433.3|1
1733935530000|2024-12-11 16:45:30|10445.6|10433.6|10437.7|10425.7|10446.3|10434.3|10437.7|10425.7|1
1733935540000|2024-12-11 16:45:40|10438.2|10426.2|10441.4|10429.4|10444.5|10436.5|10437.7|10425.7|9
1733935550000|2024-12-11 16:45:50|10440|10428|10434.8|10422.8|10440|10428|10434.8|10422.8|0
1733935560000|2024-12-11 16:46:00|10435.2|10423.2|10458|10446|10458|10446|10435.2|10423.2|9
1733935570000|2024-12-11 16:46:10|10457.7|10445.7|10459.2|10447.2|10459.2|10447.2|10457.7|10445.7|0
1733935580000|2024-12-11 16:46:20|10458.3|10446.3|10455.9|10443.9|10458.3|10446.3|10455.9|10443.9|2
1733935590000|2024-12-11 16:46:30|10454.2|10442.2|10451.9|10439.9|10454.2|10442.2|10451.9|10439.9|3
1733935600000|2024-12-11 16:46:40|10451.4|10439.4|10455.2|10443.2|10455.7|10443.7|10451.3|10439.3|1
1733935610000|2024-12-11 16:46:50|10454.9|10442.9|10455.9|10443.9|10456.3|10444.3|10454.4|10442.4|11
1733935620000|2024-12-11 16:47:00|10455.2|10443.2|10452.9|10440.9|10455.2|10443.2|10452.9|10440.9|1
1733935630000|2024-12-11 16:47:10|10443.2|10431.2|10441.9|10429.9|10443.8|10431.8|10441.9|10429.9|2
1733935640000|2024-12-11 16:47:20|10441.8|10429.8|10448.5|10436.5|10449.5|10437.5|10440.4|10428.4|2
1733935650000|2024-12-11 16:47:30|10448.1|10436.1|10465.3|10453.3|10465.3|10453.3|10444.1|10432.1|6
1733935660000|2024-12-11 16:47:40|10464.6|10452.6|10476.4|10464.4|10476.4|10464.4|10464.4|10452.4|5
1733935670000|2024-12-11 16:47:50|10478.5|10466.5|10466.1|10458.1|10480.5|10468.5|10465.8|10457.8|14
1733935680000|2024-12-11 16:48:00|10464.5|10456.5|10462.6|10450.6|10465.6|10458|10456.6|10444.6|14
1733935690000|2024-12-11 16:48:10|10461.8|10449.8|10455.5|10449.5|10464.1|10452.1|10455.5|10448|3
1733935700000|2024-12-11 16:48:20|10459.9|10447.9|10457.9|10445.9|10460.9|10450.5|10455.9|10445.6|8
1733935710000|2024-12-11 16:48:30|10456.2|10448.2|10462.9|10450.9|10464.2|10455.2|10456.2|10445.4|10
1733935720000|2024-12-11 16:48:40|10460.9|10448.9|10456.7|10448.7|10460.9|10449.2|10456.7|10447.5|18
1733935730000|2024-12-11 16:48:50|10456.1|10450.1|10455.7|10447.7|10457.6|10450.1|10455.7|10444.7|5
1733935740000|2024-12-11 16:49:00|10463.1|10455.1|10466.5|10454.5|10474.6|10463.3|10463.1|10454.5|19
1733935750000|2024-12-11 16:49:10|10466.4|10454.4|10460.7|10452.7|10471.9|10459.9|10460.5|10448.5|15
1733935760000|2024-12-11 16:49:20|10460.5|10452.5|10476|10464|10478.3|10466.3|10460.4|10452.4|7
1733935770000|2024-12-11 16:49:30|10475.7|10463.7|10460.2|10452.2|10475.7|10466.4|10460.2|10450.7|7
1733935780000|2024-12-11 16:49:40|10462.6|10450.6|10472.7|10460.7|10472.7|10460.7|10454.5|10442.9|17
1733935790000|2024-12-11 16:49:50|10472|10460|10470.5|10458.5|10472.6|10460.6|10466.9|10454.9|17
1733935800000|2024-12-11 16:50:00|10469.9|10457.9|10476.4|10464.4|10479.4|10467.4|10466.4|10457.9|8
1733935810000|2024-12-11 16:50:10|10477.6|10465.6|10474.2|10462.2|10477.6|10465.6|10466.9|10454.9|8
1733935820000|2024-12-11 16:50:20|10472.1|10460.1|10471.4|10459.4|10472.9|10460.9|10451.7|10439.7|9
1733935830000|2024-12-11 16:50:30|10470.9|10458.9|10484.6|10472.6|10484.6|10472.6|10470.9|10458.9|6
1733935840000|2024-12-11 16:50:40|10485.3|10473.3|10490.4|10478.4|10490.4|10479.4|10484.8|10472.8|3
1733935850000|2024-12-11 16:50:50|10486.8|10474.8|10501.4|10489.4|10501.4|10489.4|10486.8|10474.8|7
1733935860000|2024-12-11 16:51:00|10501.1|10489.1|10499.1|10487.1|10501.6|10492.2|10497.9|10485.9|4
1733935870000|2024-12-11 16:51:10|10498.9|10486.9|10490.5|10478.5|10498.9|10486.9|10488.1|10477.8|7
1733935880000|2024-12-11 16:51:20|10492.6|10480.6|10498.9|10486.9|10499.2|10487.2|10492.6|10480.6|2
1733935890000|2024-12-11 16:51:30|10498.5|10486.5|10497.7|10485.7|10498.5|10486.5|10496.7|10484.7|0
1733935900000|2024-12-11 16:51:40|10497.2|10485.2|10492.4|10480.4|10497.7|10485.7|10492.4|10480.4|5
1733935910000|2024-12-11 16:51:50|10491.9|10479.9|10491|10479|10492.5|10480.5|10491|10479|0
1733935920000|2024-12-11 16:52:00|10491.1|10479.1|10493.1|10481.1|10493.1|10481.1|10489|10477|1
1733935930000|2024-12-11 16:52:10|10493.9|10481.9|10492.4|10484.4|10494.1|10484.4|10492.4|10481.9|0
1733935940000|2024-12-11 16:52:20|10492.2|10484.2|10491.1|10479.1|10493.2|10484.2|10489.9|10477.9|7
1733935950000|2024-12-11 16:52:30|10491|10479|10496.1|10484.1|10496.1|10484.1|10491|10479|1
1733935960000|2024-12-11 16:52:40|10496|10484|10501.3|10489.3|10501.6|10489.6|10495.5|10483.5|3
1733935970000|2024-12-11 16:52:50|10501.5|10489.5|10505|10493|10506.5|10494.5|10501.5|10489.5|1
1733935980000|2024-12-11 16:53:00|10503.9|10491.9|10501|10489|10503.9|10491.9|10499.2|10487.2|1
1733935990000|2024-12-11 16:53:10|10497.8|10485.8|10490.7|10478.7|10497.8|10485.8|10490.7|10478.7|3
1733936000000|2024-12-11 16:53:20|10486.1|10474.1|10495.5|10483.5|10497.8|10485.8|10483.7|10471.7|14
1733936010000|2024-12-11 16:53:30|10496.9|10484.9|10482|10470|10496.9|10484.9|10482|10470|2
1733936020000|2024-12-11 16:53:40|10480.9|10468.9|10476.5|10464.5|10480.9|10468.9|10476.3|10464.3|0
1733936030000|2024-12-11 16:53:50|10476.8|10464.8|10482.8|10470.8|10482.8|10470.8|10476.8|10464.8|2
1733936040000|2024-12-11 16:54:00|10482.3|10470.3|10482.8|10470.8|10483.4|10471.4|10482.3|10470.3|0
1733936050000|2024-12-11 16:54:10|10483.2|10471.2|10481.8|10469.8|10483.8|10471.8|10481.8|10469.8|0
1733936060000|2024-12-11 16:54:20|10482.2|10470.2|10482.3|10470.3|10484|10472|10482.2|10470.2|1
1733936070000|2024-12-11 16:54:30|10482.7|10470.7|10483.3|10471.3|10483.3|10471.3|10481.8|10469.8|7
1733936080000|2024-12-11 16:54:40|10482.6|10470.6|10482.8|10470.8|10482.8|10470.8|10482.3|10470.3|1
1733936090000|2024-12-11 16:54:50|10485.3|10473.3|10482.2|10470.2|10491.9|10479.9|10479.2|10467.2|5
1733936100000|2024-12-11 16:55:00|10482.8|10470.8|10482.9|10470.9|10488|10476|10481.8|10470.3|5
1733936110000|2024-12-11 16:55:10|10493.8|10481.8|10493|10481|10494.3|10482.3|10493|10481|1
1733936120000|2024-12-11 16:55:20|10491.3|10479.3|10489.9|10477.9|10491.3|10479.3|10489.7|10477.7|0
1733936130000|2024-12-11 16:55:30|10488|10476|10489.2|10477.2|10490.8|10478.8|10488|10476|6
1733936140000|2024-12-11 16:55:40|10492.4|10480.4|10493.1|10481.1|10493.1|10481.1|10492.4|10480.4|0
1733936150000|2024-12-11 16:55:50|10491|10479|10491.8|10479.8|10492.6|10480.6|10490.9|10478.9|0
1733936160000|2024-12-11 16:56:00|10492.4|10480.4|10499.1|10487.1|10499.8|10487.8|10492.4|10480.4|5
1733936170000|2024-12-11 16:56:10|10496.8|10484.8|10497.8|10485.8|10497.8|10485.8|10495|10483|0
1733936180000|2024-12-11 16:56:20|10495.5|10487.5|10495.5|10487.5|10495.5|10487.5|10495.5|10487.5|0
1733936190000|2024-12-11 16:56:30|||||||||1
1733936200000|2024-12-11 16:56:40|10494.6|10486.6|10493|10481|10494.6|10486.6|10493|10481|10
1733936210000|2024-12-11 16:56:50|10491.6|10479.6|10492|10480|10492|10480|10491.6|10479.6|0
1733936220000|2024-12-11 16:57:00|10493.4|10481.4|10490.1|10478.1|10493.4|10484.6|10490.1|10478.1|1
1733936230000|2024-12-11 16:57:10|10487.5|10479.5|10487.5|10479.5|10487.5|10479.5|10487.5|10479.5|0
1733936250000|2024-12-11 16:57:30|10486.1|10478.1|10486.1|10478.1|10486.1|10478.1|10486.1|10478.1|0
1733936260000|2024-12-11 16:57:40|10485.6|10479.6|10476.8|10464.8|10485.6|10479.6|10476.8|10464.8|12
1733936270000|2024-12-11 16:57:50|10476.5|10464.5|10468.3|10456.3|10476.5|10464.5|10468|10456|2
1733936280000|2024-12-11 16:58:00|10468.5|10456.5|10468.5|10456.5|10468.5|10456.5|10468.5|10456.5|0
1733936310000|2024-12-11 16:58:30|10468|10456|10466|10458|10468.3|10458|10465.1|10453.1|0
1733936320000|2024-12-11 16:58:40|10465.8|10457.8|10463.5|10455.5|10465.8|10457.8|10463.2|10452.1|1
1733936330000|2024-12-11 16:58:50|10464.8|10452.8|10457.2|10445.2|10464.8|10452.8|10457.2|10445.2|15
1733936380000|2024-12-11 16:59:40|10455|10443|10455|10443|10455|10443|10455|10443|0
1733936390000|2024-12-11 16:59:50|10456.5|10444.5|10457.4|10445.4|10457.4|10445.4|10456.5|10444.5|4
1733936400000|2024-12-11 17:00:00|10457|10445|10457.3|10445.3|10457.3|10445.3|10457|10445|0
1733936410000|2024-12-11 17:00:10|10456.4|10448.4|10456.2|10448.2|10456.5|10449.9|10455.9|10448.2|1
1733936420000|2024-12-11 17:00:20|10457.5|10445.5|10456.4|10448.4|10457.5|10448.4|10456.4|10445|0
1733936430000|2024-12-11 17:00:30|10456.1|10450.1|10458|10446|10458.2|10450.4|10456.1|10445.7|6
1733936460000|2024-12-11 17:01:00|10458.7|10446.7|10458.7|10446.7|10458.7|10446.7|10458.7|10446.7|1
1733936470000|2024-12-11 17:01:10|10458.5|10446.5|10458.5|10446.5|10458.5|10446.5|10458.5|10446.5|0
1733936490000|2024-12-11 17:01:30|10460.2|10448.2|10459.5|10447.5|10460.2|10448.2|10459.5|10447.5|1
1733936500000|2024-12-11 17:01:40|10458.6|10452.6|10457.2|10445.2|10458.6|10452.6|10456.9|10444.9|1
1733936510000|2024-12-11 17:01:50|10456.9|10444.9|10456.2|10444.2|10457.2|10445.2|10456.2|10444.2|0
1733936520000|2024-12-11 17:02:00|10456.1|10444.1|10453.7|10445.7|10456.1|10445.7|10453.7|10444.1|0
1733936530000|2024-12-11 17:02:10|10453.2|10445.2|10454.5|10442.5|10454.5|10445.2|10452.2|10442.5|2
1733936540000|2024-12-11 17:02:20|10452.6|10446.6|10454.5|10446.5|10454.8|10446.8|10452.6|10446.5|0
1733936550000|2024-12-11 17:02:30|10454.8|10446.8|10454.8|10446.8|10454.8|10446.8|10454.8|10446.8|0
1733936560000|2024-12-11 17:02:40|10454.7|10446.7|10454.7|10446.7|10454.7|10446.7|10454.7|10446.7|0
1733936570000|2024-12-11 17:02:50|10454.2|10446.2|10454.2|10446.2|10454.2|10446.2|10454.2|10446.2|2
1733936580000|2024-12-11 17:03:00|10453.8|10445.8|10446.9|10434.9|10453.8|10445.8|10439.5|10431.4|2
1733936590000|2024-12-11 17:03:10|10444.7|10432.7|10443|10435|10448|10440|10443|10431.5|2
1733936600000|2024-12-11 17:03:20|10443.8|10437.8|10443.9|10435.9|10445.8|10438.2|10443.8|10433.4|3
1733936610000|2024-12-11 17:03:30|10445.5|10433.5|10443.9|10435.9|10445.5|10435.9|10443.9|10433.5|0
1733936620000|2024-12-11 17:03:40|10445.5|10433.5|10445.5|10433.5|10445.5|10433.5|10445.5|10433.5|0
1733936630000|2024-12-11 17:03:50|10443.9|10435.9|10443.9|10435.9|10445.5|10435.9|10443.9|10433.5|0
1733936640000|2024-12-11 17:04:00|10444|10436|10445.5|10433.5|10445.5|10436|10444|10433.5|1
1733936650000|2024-12-11 17:04:10|10444|10436|10451|10443|10452.9|10443.7|10444|10436|1
1733936660000|2024-12-11 17:04:20|||||||||1
1733936680000|2024-12-11 17:04:40|10453.7|10441.7|10450.7|10442.7|10453.7|10442.9|10450.7|10441.6|0
1733936710000|2024-12-11 17:05:10|10446.3|10434.3|10445.8|10433.8|10446.3|10434.3|10445.8|10433.8|1
1733936720000|2024-12-11 17:05:20|||||||||1
1733936740000|2024-12-11 17:05:40|10443.4|10435.4|10443.8|10435.8|10443.8|10435.8|10443.4|10435.4|0
1733936750000|2024-12-11 17:05:50|10442.8|10434.8|10442.8|10434.8|10442.8|10434.8|10442.8|10434.8|0
1733936770000|2024-12-11 17:06:10|10439.7|10431.7|10439.7|10431.7|10439.7|10432.3|10438.3|10431.7|4
1733936780000|2024-12-11 17:06:20|10438.3|10432.3|10438.2|10432.2|10438.3|10432.3|10438.2|10432.2|4
1733936800000|2024-12-11 17:06:40|10437.7|10425.7|10438.7|10426.7|10438.7|10426.7|10435.2|10423.2|3
1733936810000|2024-12-11 17:06:50|10439.4|10427.4|10435.7|10423.7|10439.5|10427.5|10434.4|10422.4|5
1733936830000|2024-12-11 17:07:10|10434.9|10422.9|10435.5|10423.5|10435.5|10423.5|10434.4|10422.4|0
1733936840000|2024-12-11 17:07:20|10438.7|10426.7|10439.5|10427.5|10439.5|10427.5|10438.7|10426.7|28
1733936850000|2024-12-11 17:07:30|10441.2|10429.2|10438|10430|10441.2|10430|10437.9|10427.7|2
1733936860000|2024-12-11 17:07:40|10437.1|10425.1|10437.7|10425.7|10437.7|10425.7|10435.4|10423.4|0
1733936870000|2024-12-11 17:07:50|10444.9|10432.9|10442.7|10430.7|10445.4|10433.4|10442.7|10430.7|5
1733936880000|2024-12-11 17:08:00|10442|10430|10428.5|10422.5|10442.4|10430.4|10428.5|10422.5|5
1733936890000|2024-12-11 17:08:10|10428.9|10422.9|10428.9|10422.9|10430.2|10422.9|10428.9|10422.2|0
1733936900000|2024-12-11 17:08:20|10428.7|10422.7|10426|10414|10428.7|10422.7|10426|10414|12
1733936910000|2024-12-11 17:08:30|10427.1|10415.1|10427.1|10415.1|10427.1|10415.1|10427.1|10415.1|0
1733936920000|2024-12-11 17:08:40|10427.2|10415.2|10427.2|10415.2|10427.2|10415.2|10427.2|10415.2|0
1733936950000|2024-12-11 17:09:10|10427.5|10415.5|10427.5|10415.5|10427.5|10415.5|10427.5|10415.5|0
1733936960000|2024-12-11 17:09:20|10425.9|10417.9|10424|10416|10426.5|10417.9|10424|10414.5|1
1733937000000|2024-12-11 17:10:00|10423.9|10415.9|10423.9|10415.9|10423.9|10415.9|10423.9|10415.9|0
1733937100000|2024-12-11 17:11:40|10423.7|10415.7|10423.7|10415.7|10423.7|10415.7|10423.7|10415.7|0
1733937120000|2024-12-11 17:12:00|10424|10416|10424|10416|10424|10416|10424|10416|0
1733937130000|2024-12-11 17:12:10|10424.5|10416.5|10423.8|10411.8|10424.5|10416.5|10423.8|10411.8|1
1733937140000|2024-12-11 17:12:20|10423.4|10411.4|10417.4|10409.4|10423.6|10412.6|10417.4|10408.5|0
1733937150000|2024-12-11 17:12:30|10417.1|10409.1|10412.9|10400.9|10419.6|10409.4|10412.9|10400.9|3
1733937160000|2024-12-11 17:12:40|10410.6|10402.6|10409.9|10401.9|10410.6|10402.6|10409.9|10401.9|1
1733937170000|2024-12-11 17:12:50|10409.8|10401.8|10409.1|10401.1|10409.8|10401.8|10409.1|10401.1|1
1733937180000|2024-12-11 17:13:00|10408.9|10400.9|10408.9|10400.9|10408.9|10400.9|10408.9|10400.9|1
1733937190000|2024-12-11 17:13:10|10415.5|10403.5|10419.4|10407.4|10419.4|10407.4|10415.5|10403.5|7
1733937200000|2024-12-11 17:13:20|10422.4|10414.4|10420.9|10408.9|10428|10416|10420.9|10408.9|2
1733937210000|2024-12-11 17:13:30|10418.8|10406.8|10420.8|10408.8|10420.8|10408.8|10418.8|10406.8|3
1733937240000|2024-12-11 17:14:00|10419.8|10407.8|10419.1|10407.1|10419.8|10407.8|10419.1|10407.1|0
1733937260000|2024-12-11 17:14:20|10419.8|10407.8|10419.6|10407.6|10420.1|10408.1|10419.3|10407.3|0
1733937280000|2024-12-11 17:14:40|10419.8|10407.8|10419.8|10407.8|10419.8|10407.8|10419.8|10407.8|0
1733937300000|2024-12-11 17:15:00|10419.1|10407.1|10418.6|10406.6|10419.1|10407.1|10418.6|10406.6|0
1733937310000|2024-12-11 17:15:10|10418.8|10406.8|10418.8|10406.8|10418.8|10406.8|10418.8|10406.8|0
1733937330000|2024-12-11 17:15:30|10418.3|10406.3|10415.6|10407.6|10418.3|10407.6|10415.6|10406.3|3
1733937340000|2024-12-11 17:15:40|10415.5|10407.5|10410.4|10402.4|10415.5|10408.1|10410.4|10400.9|4
1733937350000|2024-12-11 17:15:50|10409.9|10401.9|10410.9|10402.9|10417.5|10405.5|10408.6|10400.9|5
1733937360000|2024-12-11 17:16:00|10410.4|10402.4|10409.3|10401.3|10410.4|10402.4|10409|10401|4
1733937370000|2024-12-11 17:16:10|10409.4|10401.4|10417.1|10405.1|10417.1|10405.1|10409.4|10401.4|10
1733937380000|2024-12-11 17:16:20|10416.3|10408.3|10416.3|10408.3|10416.3|10408.3|10416.3|10408.3|0
1733937390000|2024-12-11 17:16:30|10416.4|10408.4|10416.1|10408.1|10417|10409|10416.1|10408.1|1
1733937400000|2024-12-11 17:16:40|10415.8|10407.8|10414.1|10408.1|10416.1|10408.1|10414.1|10407.6|0
1733937410000|2024-12-11 17:16:50|10415.5|10407.5|10415.5|10407.5|10415.5|10407.5|10415.5|10407.5|0
1733937420000|2024-12-11 17:17:00|10415.8|10407.8|10415.8|10407.8|10415.8|10407.8|10415.8|10407.8|0
1733937430000|2024-12-11 17:17:10|10416|10408|10416|10408|10416|10408|10416|10408|0
1733937450000|2024-12-11 17:17:30|10416.1|10408.1|10416.1|10408.1|10416.1|10408.1|10416.1|10408.1|0
1733937500000|2024-12-11 17:18:20|10416.5|10408.5|10416.6|10408.6|10416.6|10408.6|10416.5|10408.5|0
1733937560000|2024-12-11 17:19:20|10415.9|10407.9|10415.8|10407.8|10415.9|10407.9|10415.8|10407.8|0
1733937570000|2024-12-11 17:19:30|10415.6|10407.6|10411.5|10405.5|10415.6|10408.1|10411.5|10400.9|3
1733937580000|2024-12-11 17:19:40|10411.6|10403.6|10410.1|10402.1|10411.6|10403.6|10410.1|10402.1|0
1733937590000|2024-12-11 17:19:50|10410.5|10402.5|10410.5|10402.5|10410.5|10402.5|10410.5|10402.5|0
1733937600000|2024-12-11 17:20:00|10409.6|10401.6|10409.6|10401.6|10409.6|10401.6|10409.6|10401.6|0
1733937610000|2024-12-11 17:20:10|10409.1|10401.1|10409.5|10401.5|10409.5|10401.5|10409.1|10401.1|2
1733937620000|2024-12-11 17:20:20|10408|10402|10407.4|10401.4|10408|10402|10407.4|10401.4|0
1733937630000|2024-12-11 17:20:30|10407.6|10401.6|10407.3|10401.3|10407.6|10401.6|10407.3|10401.3|4
1733937640000|2024-12-11 17:20:40|||||||||1
1733937650000|2024-12-11 17:20:50|10396.5|10388.5|10398.8|10390.8|10403.8|10392.8|10396.5|10388.5|2
1733937660000|2024-12-11 17:21:00|10396.7|10388.7|10396.7|10388.7|10396.7|10388.7|10396.7|10388.7|0
1733937670000|2024-12-11 17:21:10|10394|10382|10387.8|10379.8|10394|10382|10387.8|10377.1|2
1733937680000|2024-12-11 17:21:20|10387.1|10375.1|10387|10375|10387.3|10375.3|10386.1|10374.1|0
1733937690000|2024-12-11 17:21:30|10386.8|10374.8|10391.5|10379.5|10393.3|10381.7|10384.8|10374.5|2
1733937700000|2024-12-11 17:21:40|10389.2|10377.2|10388.5|10376.5|10392.5|10384.3|10387|10375|3
1733937710000|2024-12-11 17:21:50|10386.8|10380.8|10388.9|10380.9|10388.9|10380.9|10386.8|10380.8|1
1733937720000|2024-12-11 17:22:00|10389|10381|10389.9|10381.9|10393.5|10382.4|10389|10380.8|1
1733937730000|2024-12-11 17:22:10|10390|10382|10392.9|10384.9|10392.9|10384.9|10390|10382|2
1733937740000|2024-12-11 17:22:20|10393.8|10381.8|10390.8|10384.8|10393.8|10384.8|10390.8|10381.8|0
1733937750000|2024-12-11 17:22:30|10391.2|10385.2|10390.8|10384.8|10391.3|10385.3|10390.8|10384.8|0
1733937760000|2024-12-11 17:22:40|10391.9|10383.9|10392.9|10384.9|10392.9|10386.3|10391.9|10383.9|6
1733937770000|2024-12-11 17:22:50|10392.3|10386.3|10392.9|10384.9|10392.9|10386.3|10392.3|10384.9|0
1733937780000|2024-12-11 17:23:00|10392.8|10384.8|10392.8|10384.8|10392.8|10384.8|10392.8|10384.8|1
1733937790000|2024-12-11 17:23:10|10400.1|10388.1|10396.2|10384.2|10400.8|10388.8|10393.7|10383.6|10
1733937800000|2024-12-11 17:23:20|10395.2|10387.2|10396.9|10388.9|10398.2|10388.9|10395|10384|5
1733937810000|2024-12-11 17:23:30|10398.8|10390.8|10392.1|10384.1|10398.8|10392.3|10392.1|10383.1|16
1733937820000|2024-12-11 17:23:40|10395.5|10383.5|10395.8|10383.8|10396.3|10384.3|10395.5|10383.5|0
1733937830000|2024-12-11 17:23:50|10395.5|10383.5|10395.5|10383.5|10395.5|10383.5|10395.5|10383.5|0
1733937850000|2024-12-11 17:24:10|10395.9|10383.9|10391|10379|10395.9|10383.9|10388.9|10376.9|3
1733937860000|2024-12-11 17:24:20|10389.7|10381.7|10389.7|10381.7|10389.7|10381.7|10389.7|10381.7|0
1733937870000|2024-12-11 17:24:30|10389.8|10381.8|10389.5|10381.5|10389.8|10381.8|10389.3|10381.3|0
1733937920000|2024-12-11 17:25:20|10388.9|10377.5|10387.6|10381.6|10388.9|10381.6|10386.7|10376|2
1733937940000|2024-12-11 17:25:40|10388.1|10382.1|10388.1|10382.1|10388.1|10382.1|10388.1|10382.1|2
1733937950000|2024-12-11 17:25:50|10388.6|10382.6|10388.6|10382.6|10388.6|10382.6|10388.6|10382.6|0
1733937960000|2024-12-11 17:26:00|10386.4|10374.4|10385.5|10373.5|10386.4|10374.4|10383.6|10371.6|9
1733937970000|2024-12-11 17:26:10|10385.7|10373.7|10383.6|10371.6|10387.3|10377|10383.6|10371.6|2
1733937990000|2024-12-11 17:26:30|10383.5|10371.5|10383.5|10371.5|10383.5|10371.5|10383.5|10371.5|1
1733938000000|2024-12-11 17:26:40|10377.2|10365.2|10380.6|10368.6|10381.4|10369.4|10377.2|10365.2|5
1733938010000|2024-12-11 17:26:50|10379.9|10367.9|10380.4|10368.4|10381.2|10369.2|10379.9|10367.9|0
1733938020000|2024-12-11 17:27:00|10381.1|10369.1|10382.4|10370.4|10382.4|10370.4|10381.1|10369.1|1
1733938030000|2024-12-11 17:27:10|10380.8|10374.8|10381.3|10373.3|10381.4|10374.8|10380.8|10373.3|0
1733938060000|2024-12-11 17:27:40|10380.8|10374.8|10380.8|10374.8|10380.8|10374.8|10380.8|10374.8|0
1733938070000|2024-12-11 17:27:50|10381.4|10373.4|10381.4|10373.4|10381.4|10373.4|10381.4|10373.4|0
1733938080000|2024-12-11 17:28:00|10381.3|10373.3|10381.3|10373.3|10381.3|10373.3|10381.3|10373.3|0
1733938090000|2024-12-11 17:28:10|10382.6|10370.6|10380.8|10372.8|10382.6|10372.8|10380.8|10370.6|0
1733938100000|2024-12-11 17:28:20|10381.3|10373.3|10380.3|10372.3|10381.3|10373.3|10379.8|10371.8|1
1733938110000|2024-12-11 17:28:30|10375.6|10367.6|10379.4|10367.4|10379.4|10367.6|10375.6|10367.4|2
1733938130000|2024-12-11 17:28:50|10376.4|10368.4|10376.4|10368.4|10376.4|10368.4|10376.4|10368.4|1
1733938140000|2024-12-11 17:29:00|10375.9|10367.9|10367.9|10359.9|10377.3|10367.9|10367.1|10359.1|3
1733938160000|2024-12-11 17:29:20|10370.3|10358.3|10368.8|10360.8|10370.3|10360.8|10368.8|10358.3|0
1733938170000|2024-12-11 17:29:30|10370.4|10358.4|10370.4|10358.4|10370.4|10358.4|10370.4|10358.4|0
1733938180000|2024-12-11 17:29:40|10371.9|10359.9|10376.6|10364.6|10377.3|10365.3|10371.9|10359.9|2
1733938190000|2024-12-11 17:29:50|10377.3|10365.3|10369.1|10361.1|10377.4|10365.4|10369.1|10359.4|2
1733938200000|2024-12-11 17:30:00|10369.8|10361.8|10369.9|10361.9|10369.9|10361.9|10369.8|10361.8|0
1733938210000|2024-12-11 17:30:10|10372.3|10360.3|10370.1|10362.1|10372.3|10362.8|10369.9|10360.3|1
1733938280000|2024-12-11 17:31:20|10380.3|10368.3|10378.4|10370.4|10382.4|10370.4|10378.4|10368.3|3
1733938290000|2024-12-11 17:31:30|10381.1|10369.1|10380.7|10368.7|10381.4|10372.7|10379.9|10367.9|1
1733938300000|2024-12-11 17:31:40|10381.1|10369.1|10381.4|10369.4|10381.4|10369.4|10381.1|10369.1|0
1733938310000|2024-12-11 17:31:50|10380.7|10368.7|10382.3|10370.3|10382.3|10371.9|10379.9|10368.7|0
1733938320000|2024-12-11 17:32:00|10380.3|10368.3|10381.3|10369.3|10381.3|10369.3|10380.3|10368.3|1
1733938330000|2024-12-11 17:32:10|10380.3|10372.3|10390.9|10382.9|10400.9|10388.9|10380.3|10372.3|14
1733938340000|2024-12-11 17:32:20|10391.5|10383.5|10399.3|10387.3|10399.3|10387.4|10391.5|10383.5|3
1733938350000|2024-12-11 17:32:30|10398.8|10386.8|10386.8|10374.8|10398.8|10386.8|10386.8|10374.8|8
1733938360000|2024-12-11 17:32:40|10386.7|10374.7|10381.9|10375.9|10387.4|10376.9|10381.9|10374.4|1
1733938370000|2024-12-11 17:32:50|10383.3|10375.3|10383.3|10375.3|10383.3|10375.3|10383.3|10375.3|3
1733938380000|2024-12-11 17:33:00|||||||||1
1733938410000|2024-12-11 17:33:30|10381.9|10375.9|10377.4|10369.4|10381.9|10375.9|10377.4|10369.4|3
1733938420000|2024-12-11 17:33:40|10386.1|10374.1|10386.4|10374.4|10386.4|10374.4|10386.1|10374.1|3
1733938430000|2024-12-11 17:33:50|10384.8|10376.8|10386.4|10374.4|10386.4|10376.8|10384.8|10374.4|0
1733938440000|2024-12-11 17:34:00|10382.4|10376.4|10380.9|10372.9|10383.3|10376.4|10380.9|10372.9|1
1733938460000|2024-12-11 17:34:20|10380.6|10372.6|10379.9|10373.9|10381.1|10373.9|10379.9|10372.6|0
1733938500000|2024-12-11 17:35:00|10379.4|10373.4|10385.9|10373.9|10385.9|10373.9|10379.4|10372.9|1
1733938510000|2024-12-11 17:35:10|10385.3|10373.3|10385.3|10373.3|10385.3|10373.3|10385.3|10373.3|0
1733938520000|2024-12-11 17:35:20|10382.4|10374.4|10384.4|10376.4|10385.9|10376.8|10382.4|10373.4|0
1733938530000|2024-12-11 17:35:30|10384.8|10376.8|10384.8|10376.8|10384.8|10376.8|10384.8|10376.8|0
1733938540000|2024-12-11 17:35:40|10384.4|10376.4|10384.4|10376.4|10384.4|10376.4|10384.4|10376.4|0
1733938560000|2024-12-11 17:36:00|10384.3|10376.3|10384.3|10376.3|10384.3|10376.3|10384.3|10376.3|1
1733938570000|2024-12-11 17:36:10|10388.8|10376.8|10387.6|10375.6|10388.8|10378|10386|10375.6|3
1733938580000|2024-12-11 17:36:20|10384.8|10376.8|10384.6|10378.6|10385.3|10378.6|10384.6|10376.8|0
1733938590000|2024-12-11 17:36:30|10384.8|10378.8|10384.8|10378.8|10384.8|10378.8|10384.8|10378.8|0
1733938600000|2024-12-11 17:36:40|10386.1|10378.1|10386.8|10378.8|10393.2|10384.2|10385.2|10377.7|5
1733938610000|2024-12-11 17:36:50|10386.7|10378.7|10394.7|10386.7|10394.7|10386.7|10386.7|10378.7|4
1733938620000|2024-12-11 17:37:00|10394.3|10386.3|10394.7|10386.7|10394.7|10386.7|10394.3|10386.3|0
1733938630000|2024-12-11 17:37:10|10393.1|10387.1|10393.1|10387.1|10393.1|10387.1|10393.1|10387.1|0
1733938640000|2024-12-11 17:37:20|10394.6|10386.6|10394.4|10386.4|10394.6|10387.2|10393.2|10386.4|0
1733938650000|2024-12-11 17:37:30|10394.6|10386.6|10394.6|10386.6|10394.6|10386.6|10394.6|10386.6|0
1733938680000|2024-12-11 17:38:00|10397.1|10389.1|10399.3|10387.3|10399.3|10389.1|10397.1|10387.1|1
1733938690000|2024-12-11 17:38:10|10394.8|10388.8|10394.6|10386.6|10394.8|10388.8|10392.6|10386.6|5
1733938700000|2024-12-11 17:38:20|10393.1|10387.1|10393.1|10387.1|10393.1|10387.1|10393.1|10387.1|0
1733938710000|2024-12-11 17:38:30|10393.2|10387.2|10393.9|10387.9|10393.9|10387.9|10392.1|10380.1|10
1733938720000|2024-12-11 17:38:40|10393.8|10387.8|10392.6|10386.6|10394.4|10387.8|10392.6|10386.4|1
1733938730000|2024-12-11 17:38:50|10391.8|10379.8|10389.7|10377.7|10391.8|10379.8|10387.4|10375.4|2
1733938740000|2024-12-11 17:39:00|10388.8|10376.8|10393.4|10381.4|10393.4|10381.4|10387.7|10376.8|1
1733938750000|2024-12-11 17:39:10|10393.7|10381.7|10393.7|10381.7|10393.7|10381.7|10393.7|10381.7|0
1733938760000|2024-12-11 17:39:20|10395.2|10383.2|10395.2|10383.2|10395.2|10383.2|10395.2|10383.2|0
1733938780000|2024-12-11 17:39:40|10394.7|10382.7|10395.7|10383.7|10395.7|10383.7|10394.7|10382.7|2
1733938790000|2024-12-11 17:39:50|10394.4|10386.4|10394.4|10386.4|10394.4|10386.4|10394.4|10386.4|0
1733938800000|2024-12-11 17:40:00|10394.6|10386.6|10394.6|10386.6|10394.6|10387.9|10393.9|10386.6|1
1733938830000|2024-12-11 17:40:30|10394.5|10386.5|10394.5|10386.5|10394.5|10386.5|10394.5|10386.5|0
1733938860000|2024-12-11 17:41:00|10393.9|10387.9|10393.9|10387.9|10393.9|10387.9|10393.9|10387.9|245
1733938870000|2024-12-11 17:41:10|10394|10388|10394|10388|10394|10388|10394|10388|0
1733938930000|2024-12-11 17:42:10|10394.8|10388.8|10399.5|10387.5|10403.3|10391.3|10394.8|10387.5|4
1733938940000|2024-12-11 17:42:20|10400.7|10388.7|10401.2|10389.2|10401.5|10389.5|10400.7|10388.7|0
1733938950000|2024-12-11 17:42:30|10403|10391|10400.2|10392.2|10403.7|10393.2|10400.2|10389.5|2
1733938960000|2024-12-11 17:42:40|10402.7|10390.7|10402.7|10390.7|10402.7|10390.7|10402.7|10390.7|0
1733938990000|2024-12-11 17:43:10|10400.2|10392.2|10392.8|10380.8|10400.2|10392.2|10392.8|10380.8|3
1733939000000|2024-12-11 17:43:20|10392.1|10380.1|10392.8|10380.8|10396.3|10384.3|10392.1|10380.1|1
1733939010000|2024-12-11 17:43:30|10395.3|10383.3|10394.7|10382.7|10396.2|10384.2|10394.7|10382.7|1
1733939030000|2024-12-11 17:43:50|10396.2|10384.2|10395.3|10383.3|10396.2|10384.2|10395.3|10383.3|0
1733939040000|2024-12-11 17:44:00|10396.3|10384.3|10396.3|10384.3|10396.3|10384.3|10396.3|10384.3|0
1733939060000|2024-12-11 17:44:20|10395.2|10387.2|10395.3|10387.3|10395.7|10387.7|10395.2|10387.2|0
1733939070000|2024-12-11 17:44:30|10395.2|10387.2|10395.7|10387.7|10395.7|10387.7|10395.2|10387.2|0
1733939080000|2024-12-11 17:44:40|10395.2|10387.2|10395.7|10387.7|10395.7|10387.7|10395.2|10387.2|0
1733939090000|2024-12-11 17:44:50|10401.3|10389.3|10401.3|10389.3|10401.3|10389.3|10401.3|10389.3|3
1733939100000|2024-12-11 17:45:00|10402.7|10390.7|10405.8|10393.8|10405.8|10393.8|10402.7|10390.7|1
1733939110000|2024-12-11 17:45:10|10405.1|10393.1|10406.2|10394.2|10406.2|10394.2|10404.8|10392.8|0
1733939160000|2024-12-11 17:46:00|10397.7|10385.7|10394.7|10386.7|10397.7|10386.7|10394.3|10384.1|2
1733939170000|2024-12-11 17:46:10|10393.3|10387.3|10402.3|10390.3|10402.3|10390.3|10393.3|10387.2|1
1733939180000|2024-12-11 17:46:20|10400.6|10388.6|10392.7|10380.7|10400.6|10388.6|10392.3|10380.3|4
1733939190000|2024-12-11 17:46:30|10391.7|10379.7|10393.5|10381.5|10393.5|10381.5|10391.7|10379.7|0
1733939200000|2024-12-11 17:46:40|10393.7|10381.7|10392.9|10380.9|10393.7|10382.6|10390.6|10380.9|0
1733939210000|2024-12-11 17:46:50|10393.2|10381.2|10388.2|10380.2|10393.2|10381.2|10388.2|10380.2|1
1733939220000|2024-12-11 17:47:00|10385.7|10373.7|10385.2|10373.2|10385.7|10373.7|10383.8|10371.8|1
1733939230000|2024-12-11 17:47:10|10384.7|10372.7|10384.7|10372.7|10385.2|10373.2|10384.7|10372.7|0
1733939240000|2024-12-11 17:47:20|10385|10373|10386.4|10374.4|10386.4|10374.4|10385|10373|1
1733939250000|2024-12-11 17:47:30|10386.7|10374.7|10385.7|10373.7|10386.7|10374.7|10385.7|10373.7|0
1733939260000|2024-12-11 17:47:40|10381.8|10369.8|10374.2|10362.2|10381.8|10369.8|10373.7|10361.7|2
1733939270000|2024-12-11 17:47:50|10373.8|10361.8|10374.2|10362.2|10374.2|10362.2|10373.7|10361.7|0
1733939280000|2024-12-11 17:48:00|10373.8|10361.8|10374|10362|10374.2|10362.2|10373.2|10361.2|0
1733939290000|2024-12-11 17:48:10|10375.6|10363.6|10381|10369|10381.4|10369.4|10375.6|10363.6|1
1733939300000|2024-12-11 17:48:20|10380.5|10372.5|10380.5|10372.5|10380.5|10372.5|10380.5|10372.5|0
1733939310000|2024-12-11 17:48:30|10380.2|10374.2|10385.4|10373.4|10385.4|10374.5|10379.4|10367.4|3
1733939320000|2024-12-11 17:48:40|10390|10378|10391|10379|10393.4|10381.4|10390|10378|2
1733939340000|2024-12-11 17:49:00|10391.9|10379.9|10391.5|10379.5|10391.9|10379.9|10391.5|10379.5|0
1733939380000|2024-12-11 17:49:40|10390.3|10378.3|10387.2|10375.2|10390.3|10378.3|10386.9|10374.9|1
1733939390000|2024-12-11 17:49:50|10388.5|10376.5|10388.5|10376.5|10388.5|10376.5|10388.5|10376.5|0
1733939400000|2024-12-11 17:50:00|10388.8|10376.8|10388.8|10376.8|10388.8|10376.8|10388.8|10376.8|0
1733939410000|2024-12-11 17:50:10|10387.5|10375.5|10384.2|10372.2|10387.5|10375.5|10383.3|10371.3|2
1733939420000|2024-12-11 17:50:20|10383.7|10371.7|10383.7|10371.7|10383.7|10371.7|10383.7|10371.7|0
1733939440000|2024-12-11 17:50:40|10382|10370|10382|10370|10382|10370|10382|10370|0
1733939450000|2024-12-11 17:50:50|10382.4|10370.4|10384.7|10372.7|10384.7|10372.7|10382.4|10370.4|0
1733939460000|2024-12-11 17:51:00|10385.3|10373.3|10385|10373|10385.3|10373.3|10384.6|10372.6|0
1733939470000|2024-12-11 17:51:10|10379.3|10367.3|10377.3|10365.3|10379.3|10367.3|10377.3|10365.3|1
1733939480000|2024-12-11 17:51:20|10378|10366|10376.2|10364.2|10378.4|10366.4|10376.2|10364.2|0
1733939490000|2024-12-11 17:51:30|10376.1|10364.1|10358.8|10350.8|10376.1|10364.1|10358.7|10350.7|1
1733939500000|2024-12-11 17:51:40|10358.4|10350.4|10358.4|10350.4|10358.4|10350.4|10358.4|10350.4|0
1733939520000|2024-12-11 17:52:00|||||||||14
1733939560000|2024-12-11 17:52:40|10359|10347|10359|10347|10359|10347|10359|10347|0
1733939580000|2024-12-11 17:53:00|10358.7|10346.7|10358.4|10346.4|10363.4|10355.4|10358.4|10346.4|2
1733939600000|2024-12-11 17:53:20|10354.4|10342.4|10353.7|10341.7|10354.4|10342.4|10352.2|10340.2|2
1733939610000|2024-12-11 17:53:30|10353.4|10341.4|10353.2|10341.2|10353.6|10341.6|10352.9|10340.9|0
1733939620000|2024-12-11 17:53:40|10351.7|10339.7|10350.4|10338.4|10351.7|10339.7|10350.1|10338.1|1
1733939630000|2024-12-11 17:53:50|10351.2|10339.2|10350.7|10338.7|10351.2|10339.2|10350.7|10338.7|0
1733939640000|2024-12-11 17:54:00|10350.4|10338.4|10351.7|10339.7|10351.7|10339.7|10350.4|10338.4|0
1733939650000|2024-12-11 17:54:10|10352.7|10340.7|10353.7|10341.7|10353.7|10341.7|10352.7|10340.7|0
1733939660000|2024-12-11 17:54:20|10352.6|10340.6|10352.6|10340.6|10352.8|10340.8|10351.9|10339.9|0
1733939670000|2024-12-11 17:54:30|10351.9|10339.9|10350.6|10338.6|10352.1|10340.1|10350.1|10338.1|0
1733939680000|2024-12-11 17:54:40|10350.9|10338.9|10347.7|10339.7|10351.2|10340|10347.7|10337.9|0
1733939690000|2024-12-11 17:54:50|10347.6|10339.6|10363.8|10351.8|10365.4|10353.4|10347.6|10339.6|9
1733939700000|2024-12-11 17:55:00|10364.1|10352.1|10367.2|10355.2|10367.7|10355.7|10364.1|10352.1|1
1733939710000|2024-12-11 17:55:10|10366.2|10354.2|10362.2|10350.2|10366.2|10354.2|10362.2|10350.2|0
1733939730000|2024-12-11 17:55:30|10363.1|10351.1|10363.4|10351.4|10363.4|10351.4|10363.1|10351.1|0
1733939770000|2024-12-11 17:56:10|10366.2|10354.2|10368|10356|10368.7|10356.7|10366.2|10354.2|1
1733939780000|2024-12-11 17:56:20|10368.4|10356.4|10368|10356|10368.4|10356.4|10368|10356|0
1733939790000|2024-12-11 17:56:30|10368.4|10356.4|10360.9|10348.9|10368.4|10356.4|10360.9|10348.9|2
1733939800000|2024-12-11 17:56:40|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|0
1733939820000|2024-12-11 17:57:00|10360.6|10348.6|10360.6|10348.6|10360.6|10348.6|10360.6|10348.6|0
1733939870000|2024-12-11 17:57:50|10360.1|10348.1|10360.9|10348.9|10361.2|10349.2|10359.6|10347.6|0
1733939880000|2024-12-11 17:58:00|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|0
1733939890000|2024-12-11 17:58:10|10360.1|10348.1|10360.2|10348.2|10360.6|10348.6|10359.7|10347.7|0
1733939910000|2024-12-11 17:58:30|10360.1|10348.1|10356.6|10348.6|10360.1|10348.6|10356.6|10347.1|0
1733939920000|2024-12-11 17:58:40|10355.2|10347.2|10358.2|10346.2|10358.7|10347.2|10355.2|10346.2|0
1733939940000|2024-12-11 17:59:00|10356.6|10348.6|10358.1|10350.1|10358.1|10350.1|10356.6|10348.6|1
1733939950000|2024-12-11 17:59:10|10358.8|10350.8|10367.1|10355.1|10369.2|10357.2|10358.8|10350.2|5
1733939960000|2024-12-11 17:59:20|10368.2|10356.2|10365.1|10353.1|10369|10357|10363.6|10351.6|3
1733939970000|2024-12-11 17:59:30|10364|10352|10365.8|10353.8|10365.8|10353.8|10363.7|10351.7|1
1733939980000|2024-12-11 17:59:40|10364.6|10356.6|10366.2|10354.2|10366.2|10356.6|10364.6|10354.2|1
1733939990000|2024-12-11 17:59:50|10369.4|10357.4|10369.1|10357.1|10369.4|10357.4|10369.1|10357.1|0
1733940000000|2024-12-11 18:00:00|10368.9|10356.9|10344.3|10332.3|10369.6|10357.6|10344.3|10332.3|10
1733940010000|2024-12-11 18:00:10|10343.8|10331.8|10339.3|10331.3|10343.8|10331.8|10339.3|10331.3|5
1733940020000|2024-12-11 18:00:20|10338.9|10327.3|10341.9|10329.9|10341.9|10329.9|10338.9|10326.9|2
1733940030000|2024-12-11 18:00:30|10341.2|10333.2|10352.6|10340.6|10353.5|10341.5|10341.2|10333|2
1733940040000|2024-12-11 18:00:40|10353.6|10341.6|10354.1|10346.1|10356.2|10346.1|10352.7|10341.5|0
1733940050000|2024-12-11 18:00:50|10354.6|10348.6|10359.1|10351.1|10361.5|10351.1|10354.6|10348.6|3
1733940060000|2024-12-11 18:01:00|10359|10351|10365.3|10353.3|10368.3|10356.3|10358.7|10351|4
1733940070000|2024-12-11 18:01:10|10368.9|10356.9|10374.2|10362.2|10374.2|10362.2|10367.2|10355.2|6
1733940080000|2024-12-11 18:01:20|10373.4|10361.4|10373.1|10361.1|10375.1|10364.8|10372.4|10360.4|4
1733940090000|2024-12-11 18:01:30|10374.4|10362.4|10370.4|10358.4|10378.6|10366.6|10370.4|10358.4|7
1733940100000|2024-12-11 18:01:40|10374.6|10362.6|10373.9|10361.9|10374.6|10362.6|10373.9|10361.9|1
1733940110000|2024-12-11 18:01:50|10373.5|10361.5|10373.9|10361.9|10374.5|10362.5|10371.4|10359.4|2
1733940120000|2024-12-11 18:02:00|10374.6|10362.6|10379|10367|10380.2|10368.2|10374.6|10362.6|1
1733940130000|2024-12-11 18:02:10|10377.9|10365.9|10377.1|10365.1|10377.9|10365.9|10375.5|10363.5|3
1733940140000|2024-12-11 18:02:20|10376.2|10364.2|10375.9|10363.9|10377.1|10365.1|10375.9|10363.9|0
1733940150000|2024-12-11 18:02:30|10378.9|10366.9|10383.8|10371.8|10383.8|10371.8|10378.2|10366.9|2
1733940160000|2024-12-11 18:02:40|10386.5|10374.5|10380.8|10372.8|10386.5|10374.5|10380.8|10371.2|1
1733940170000|2024-12-11 18:02:50|10380.6|10372.6|10384.3|10372.3|10387|10376.4|10380.6|10371.7|4
1733940180000|2024-12-11 18:03:00|10383.9|10371.9|10383.9|10371.9|10383.9|10371.9|10383.9|10371.9|0
1733940190000|2024-12-11 18:03:10|10383.7|10371.7|10386.3|10374.3|10386.3|10374.3|10383.7|10371.7|0
1733940200000|2024-12-11 18:03:20|10385.8|10373.8|10386.8|10374.8|10387.9|10375.9|10385.8|10373.8|2
1733940210000|2024-12-11 18:03:30|10386.7|10374.7|10388.3|10376.3|10388.3|10376.3|10386.2|10374.2|0
1733940230000|2024-12-11 18:03:50|10393.6|10381.6|10392.7|10380.7|10397.1|10385.1|10391.8|10379.8|3
1733940240000|2024-12-11 18:04:00|10394.5|10382.5|10395.1|10383.1|10395.1|10383.1|10394.5|10382.5|0
1733940250000|2024-12-11 18:04:10|10400.1|10388.1|10401.7|10389.7|10401.7|10389.7|10399.5|10387.5|1
1733940260000|2024-12-11 18:04:20|10400.7|10388.7|10396.6|10384.6|10401.6|10389.6|10396.6|10384.6|6
1733940270000|2024-12-11 18:04:30|10395.2|10383.2|10389.8|10377.8|10395.2|10383.2|10389.8|10377.8|1
1733940280000|2024-12-11 18:04:40|10389|10377|10391.7|10379.7|10391.7|10379.7|10389|10377|0
1733940290000|2024-12-11 18:04:50|10393.9|10381.9|10394.5|10382.5|10394.8|10382.8|10393.9|10381.9|1
1733940300000|2024-12-11 18:05:00|10394.2|10382.2|10390.8|10378.8|10394.2|10382.2|10390.3|10378.3|0
1733940310000|2024-12-11 18:05:10|10388.8|10376.8|10389.2|10377.2|10389.2|10377.2|10388.8|10376.8|0
1733940320000|2024-12-11 18:05:20|10389.9|10377.9|10388.8|10376.8|10390.2|10378.2|10388.8|10376.8|0
1733940340000|2024-12-11 18:05:40|10389.2|10377.2|10389.3|10377.3|10389.3|10377.3|10389.2|10377.2|0
1733940350000|2024-12-11 18:05:50|10388.3|10376.3|10387.8|10375.8|10388.3|10376.3|10387.8|10375.8|0
1733940450000|2024-12-11 18:07:30|10386.7|10374.7|10385|10373|10386.7|10374.7|10385|10373|0
1733940460000|2024-12-11 18:07:40|10384.8|10372.8|10384.8|10372.8|10384.8|10372.8|10384.8|10372.8|0
1733940470000|2024-12-11 18:07:50|10384.2|10372.2|10379.9|10367.9|10384.2|10373.8|10379.9|10367.9|1
1733940480000|2024-12-11 18:08:00|10378.5|10366.5|10378.5|10366.5|10378.5|10366.5|10378.5|10366.5|0
1733940490000|2024-12-11 18:08:10|10377.5|10365.5|10376.8|10364.8|10377.5|10365.5|10376.6|10364.6|0
1733940500000|2024-12-11 18:08:20|10377.1|10365.1|10377.8|10365.8|10379.5|10367.5|10377.1|10365.1|0
1733940510000|2024-12-11 18:08:30|10377.5|10365.5|10377.5|10365.5|10377.5|10365.5|10377.5|10365.5|0
1733940670000|2024-12-11 18:11:10|10377|10365|10376.6|10364.6|10377|10365|10372.1|10360.1|2
1733940680000|2024-12-11 18:11:20|10376.1|10364.1|10364.6|10352.6|10376.1|10364.2|10364.5|10352.5|1
1733940690000|2024-12-11 18:11:30|10365.3|10353.3|10366.6|10354.6|10366.6|10354.6|10365.3|10353.3|0
1733940700000|2024-12-11 18:11:40|10366.5|10354.5|10367.1|10355.1|10367.1|10355.1|10366.5|10354.5|0
1733940890000|2024-12-11 18:14:50|10370.1|10358.1|10370.6|10358.6|10370.6|10358.6|10367|10355|2
1733940900000|2024-12-11 18:15:00|10370.5|10358.5|10367.2|10355.2|10370.5|10358.5|10366.3|10354.3|0
1733940910000|2024-12-11 18:15:10|10367|10355|10368.6|10356.6|10369.4|10357.4|10366.6|10354.6|1
1733940920000|2024-12-11 18:15:20|10368.2|10356.2|10368.1|10356.1|10368.2|10356.2|10368.1|10356.1|0
1733940940000|2024-12-11 18:15:40|10367.4|10355.4|10367.8|10355.8|10368.2|10356.2|10367.4|10355.4|0
1733940960000|2024-12-11 18:16:00|10366.7|10354.7|10366.9|10354.9|10367.8|10355.8|10366.4|10354.4|0
1733940970000|2024-12-11 18:16:10|10367.3|10355.3|10367.6|10355.6|10368.7|10356.7|10367.1|10355.1|0
1733940980000|2024-12-11 18:16:20|10368.3|10356.3|10366.8|10354.8|10368.3|10356.3|10366.8|10354.8|0
1733940990000|2024-12-11 18:16:30|10366.2|10354.2|10366.2|10354.2|10366.2|10354.2|10366.2|10354.2|0
1733941020000|2024-12-11 18:17:00|10367|10355|10381.7|10369.7|10383.7|10371.7|10367|10355|4
1733941030000|2024-12-11 18:17:10|10380.2|10368.2|10379.1|10367.1|10380.6|10368.6|10379.1|10367.1|0
1733941050000|2024-12-11 18:17:30|10379|10367|10373.5|10367.5|10379|10367.5|10373.5|10367|0
1733941060000|2024-12-11 18:17:40|10374|10368|10373.4|10367.4|10374|10368|10373.4|10367.4|1
1733941080000|2024-12-11 18:18:00|10373.5|10367.5|10373.5|10367.5|10373.5|10367.5|10373.5|10367.5|0
1733941100000|2024-12-11 18:18:20|10373.2|10367.2|10374.9|10362.9|10374.9|10367.2|10373.2|10362.9|1
1733941120000|2024-12-11 18:18:40|10381.8|10369.8|10381.7|10373.7|10383|10373.7|10381.1|10369.8|2
1733941130000|2024-12-11 18:18:50|10380.4|10374.4|10381.1|10375.1|10383|10375.2|10380.4|10370.7|6
1733941140000|2024-12-11 18:19:00|10381.2|10375.2|10376.4|10364.4|10383.2|10375.2|10376.4|10364.4|1
1733941150000|2024-12-11 18:19:10|10376.7|10364.7|10375.6|10363.6|10377.2|10365.2|10375.6|10363.6|0
1733941160000|2024-12-11 18:19:20|10374.9|10362.9|10374.2|10368.2|10376.2|10368.2|10374.2|10362.9|0
1733941170000|2024-12-11 18:19:30|10374.7|10368.7|10374.7|10368.7|10374.7|10368.7|10374.7|10368.7|0
1733941180000|2024-12-11 18:19:40|10375.2|10369.2|10379.6|10367.6|10379.6|10369.2|10375.2|10367.6|1
1733941190000|2024-12-11 18:19:50|10387.6|10375.6|10387.5|10375.5|10388.2|10376.2|10387.3|10375.3|15
1733941200000|2024-12-11 18:20:00|10388.2|10376.2|10388.4|10376.4|10389.2|10377.2|10388.2|10376.2|0
1733941210000|2024-12-11 18:20:10|10386.4|10378.4|10387|10379|10387|10379|10386.4|10378.4|0
1733941230000|2024-12-11 18:20:30|10386.9|10378.9|10383.5|10377.5|10386.9|10378.9|10383.5|10376|5
1733941240000|2024-12-11 18:20:40|10383.6|10377.6|10390.1|10382.1|10390.1|10382.1|10383.6|10377.6|1
1733941250000|2024-12-11 18:20:50|10390.6|10382.6|10392.6|10384.6|10393.2|10386.8|10390.2|10380.1|11
1733941260000|2024-12-11 18:21:00|10394.3|10382.3|10380.1|10372.1|10394.3|10384.3|10379.8|10369.6|3
1733941270000|2024-12-11 18:21:10|10380|10372|10379.4|10371.4|10380|10372|10379.4|10371.4|0
1733941280000|2024-12-11 18:21:20|10381|10369|10381.1|10369.1|10381.1|10369.1|10381|10369|0
1733941290000|2024-12-11 18:21:30|10378.8|10370.8|10378.8|10370.8|10378.8|10370.8|10378.8|10370.8|0
1733941300000|2024-12-11 18:21:40|10378.6|10370.6|10377.3|10369.3|10378.6|10370.6|10377.3|10369.3|1
1733941310000|2024-12-11 18:21:50|10377.6|10369.6|10377.3|10369.3|10377.6|10369.6|10377.3|10369.3|0
1733941320000|2024-12-11 18:22:00|10377.1|10369.1|10375.8|10367.8|10377.4|10369.1|10375.8|10365.4|1
1733941330000|2024-12-11 18:22:10|10378.3|10366.3|10375.9|10367.9|10378.3|10367.9|10375.9|10366.3|0
1733941340000|2024-12-11 18:22:20|10375.2|10367.2|10375.1|10367.1|10375.2|10367.2|10375.1|10367.1|0
1733941360000|2024-12-11 18:22:40|10378.1|10366.1|10377.9|10365.9|10378.4|10366.4|10377.9|10365.9|2
1733941370000|2024-12-11 18:22:50|10378.3|10366.3|10378.3|10366.3|10378.3|10366.3|10378.3|10366.3|1
1733941390000|2024-12-11 18:23:10|10378.6|10366.6|10378.6|10366.6|10378.6|10366.6|10378.6|10366.6|0
1733941400000|2024-12-11 18:23:20|10376.8|10368.8|10376.8|10368.8|10376.8|10368.8|10376.8|10368.8|0
1733941420000|2024-12-11 18:23:40|10384.6|10372.6|10384.6|10372.6|10385.6|10373.6|10383.9|10371.9|1
1733941430000|2024-12-11 18:23:50|10385|10373|10389|10377|10389.3|10377.3|10383.8|10371.8|1
1733941440000|2024-12-11 18:24:00|10388.6|10376.6|10389.6|10377.6|10389.6|10377.6|10388.6|10376.6|1
1733941450000|2024-12-11 18:24:10|10387.8|10379.8|10391.8|10379.8|10391.8|10379.8|10387.8|10376.8|2
1733941460000|2024-12-11 18:24:20|10393.3|10381.3|10390.6|10382.6|10393.3|10382.6|10390.6|10380.1|1
1733941470000|2024-12-11 18:24:30|10392.3|10380.3|10392.3|10380.3|10392.3|10380.3|10392.3|10380.3|0
1733941480000|2024-12-11 18:24:40|10392.1|10380.1|10390.4|10378.4|10392.1|10380.1|10390.1|10378.1|1
1733941490000|2024-12-11 18:24:50|10390.9|10382.9|10391.8|10379.8|10391.8|10382.9|10390.9|10379.8|0
1733941500000|2024-12-11 18:25:00|10391.5|10379.5|10387.3|10379.3|10391.5|10379.5|10386.9|10377.3|0
1733941510000|2024-12-11 18:25:10|10387.1|10381.1|10390.6|10382.6|10390.8|10382.8|10387.1|10381.1|1
1733941520000|2024-12-11 18:25:20|10392.3|10380.3|10390.4|10382.4|10392.3|10382.4|10390.4|10380.3|0
1733941530000|2024-12-11 18:25:30|10390.6|10382.6|10393.1|10385.1|10393.5|10387.5|10390.6|10382.6|6
1733941540000|2024-12-11 18:25:40|10392.6|10384.6|10388.6|10376.6|10392.6|10384.6|10382.5|10370.9|7
1733941550000|2024-12-11 18:25:50|10387.9|10375.9|10387.6|10375.6|10387.9|10375.9|10387.6|10375.6|0
1733941560000|2024-12-11 18:26:00|10387.8|10375.8|10391.6|10379.6|10392.8|10380.8|10383.6|10375.3|0
1733941570000|2024-12-11 18:26:10|10388.6|10380.6|10389.1|10381.1|10389.1|10381.1|10388.4|10380.4|1
1733941600000|2024-12-11 18:26:40|10389.3|10381.3|10389.3|10381.3|10389.3|10381.3|10389.3|10381.3|1
1733941620000|2024-12-11 18:27:00|10389.4|10381.4|10389.4|10381.4|10389.4|10381.4|10389.4|10381.4|0
1733941640000|2024-12-11 18:27:20|10389.1|10381.1|10387.4|10381.4|10389.1|10381.8|10387.1|10381.1|1
1733941650000|2024-12-11 18:27:30|10386.9|10380.9|10384.8|10372.8|10390.3|10380.9|10383.3|10372.8|2
1733941660000|2024-12-11 18:27:40|10389.1|10377.1|10390.6|10378.6|10390.6|10378.6|10388.9|10376.9|1
1733941680000|2024-12-11 18:28:00|10389.6|10381.6|10389.6|10381.6|10389.6|10381.6|10389.6|10381.6|0
1733941720000|2024-12-11 18:28:40|10389.2|10381.2|10388.9|10380.9|10389.2|10381.2|10388.9|10380.9|0
1733941730000|2024-12-11 18:28:50|10388.2|10380.2|10389.2|10381.2|10389.2|10381.2|10388.2|10380.2|1
1733941740000|2024-12-11 18:29:00|10390.7|10378.7|10389.1|10381.1|10390.7|10381.1|10389.1|10378.7|0
1733941750000|2024-12-11 18:29:10|10397.6|10385.6|10396.9|10384.9|10397.6|10385.6|10396.4|10384.4|2
1733941760000|2024-12-11 18:29:20|10397.7|10385.7|10398.8|10386.8|10398.8|10386.8|10397.2|10385.2|2
1733941770000|2024-12-11 18:29:30|10398.9|10386.9|10395.3|10383.3|10398.9|10386.9|10395.3|10383.3|5
1733941780000|2024-12-11 18:29:40|10395.7|10383.7|10395.4|10383.4|10395.7|10383.7|10394.2|10382.2|2
1733941790000|2024-12-11 18:29:50|10395.9|10383.9|10398.4|10386.4|10399.1|10389.6|10395.1|10383.9|3
1733910300000|2024-12-11 09:45:00|10522.8|10510.8|10530.8|10518.8|10531.5|10519.5|10522.8|10510.8|13
1733910310000|2024-12-11 09:45:10|10530.6|10518.6|10514.5|10502.5|10531.3|10519.3|10513.6|10501.6|16
1733910320000|2024-12-11 09:45:20|10514.3|10502.3|10501.5|10489.5|10514.3|10502.3|10501.5|10489.5|14
1733910330000|2024-12-11 09:45:30|10501.2|10489.2|10495.4|10483.4|10501.2|10489.2|10485.8|10473.8|11
1733910340000|2024-12-11 09:45:40|10495.6|10483.6|10495.6|10483.6|10499.8|10487.8|10495.6|10483.6|7
1733910350000|2024-12-11 09:45:50|10495.2|10483.2|10494.6|10482.6|10495.2|10483.2|10493.1|10481.1|3
1733910360000|2024-12-11 09:46:00|10494.5|10482.5|10477.9|10465.9|10494.5|10482.5|10470.7|10458.7|22
1733910370000|2024-12-11 09:46:10|10477.4|10465.4|10468.1|10456.1|10477.4|10465.4|10468.1|10456.1|7
1733910380000|2024-12-11 09:46:20|10468|10456|10475.2|10463.2|10480.2|10468.2|10465.3|10456|14
1733910390000|2024-12-11 09:46:30|10474.8|10462.8|10481.4|10469.4|10497.5|10485.5|10474.8|10462.8|8
1733910400000|2024-12-11 09:46:40|10483|10471|10489.2|10477.2|10491.5|10479.5|10483|10471|2
1733910410000|2024-12-11 09:46:50|10488.2|10476.2|10488.2|10476.2|10488.2|10476.2|10488.2|10476.2|0
1733910420000|2024-12-11 09:47:00|10490|10478|10471.1|10459.1|10491.5|10479.5|10471.1|10459.1|9
1733910430000|2024-12-11 09:47:10|10470.7|10458.7|10470.7|10458.7|10470.7|10458.7|10470.7|10458.7|0
1733910440000|2024-12-11 09:47:20|10470.4|10458.4|10470.4|10458.4|10470.4|10458.4|10470.4|10458.4|0
1733910450000|2024-12-11 09:47:30|10468.9|10456.9|10468.9|10456.9|10468.9|10456.9|10468.9|10456.9|1
1733910460000|2024-12-11 09:47:40|10469.6|10457.6|10473.2|10461.2|10473.2|10461.2|10469.6|10457.6|2
1733910470000|2024-12-11 09:47:50|10470|10458|10470.4|10458.4|10470.4|10458.4|10470|10458|0
1733910480000|2024-12-11 09:48:00|10473.7|10461.7|10455.9|10443.9|10474.1|10462.1|10455.6|10443.6|16
1733910490000|2024-12-11 09:48:10|10455.1|10443.1|10454.2|10442.2|10455.2|10443.2|10454.2|10442.2|4
1733910500000|2024-12-11 09:48:20|10454.4|10442.4|10458.8|10446.8|10458.8|10446.8|10454.4|10442.4|1
1733910510000|2024-12-11 09:48:30|10460.3|10448.3|10459.9|10447.9|10461.3|10449.3|10457.1|10445.1|1
1733910520000|2024-12-11 09:48:40|10460.4|10448.4|10461.9|10449.9|10462|10450|10459.9|10447.9|0
1733910530000|2024-12-11 09:48:50|10460.9|10448.9|10462|10450|10462|10450|10460.7|10448.7|1
1733910540000|2024-12-11 09:49:00|10468.4|10456.4|10468.9|10456.9|10481.2|10469.2|10468.4|10456.4|6
1733910550000|2024-12-11 09:49:10|10468.2|10456.2|10471.2|10459.2|10471.9|10459.9|10467.9|10455.9|0
1733910560000|2024-12-11 09:49:20|10470.7|10458.7|10455.6|10443.6|10470.7|10458.7|10454.5|10442.5|2
1733910570000|2024-12-11 09:49:30|10457.1|10445.1|10460.7|10448.7|10464.5|10452.5|10456.9|10444.9|5
1733910580000|2024-12-11 09:49:40|10460.9|10448.9|10465.4|10453.4|10465.4|10453.4|10458.7|10446.7|0
1733910590000|2024-12-11 09:49:50|10464.7|10452.7|10459.5|10447.5|10464.7|10452.7|10459.5|10447.5|0
1733910600000|2024-12-11 09:50:00|10459.7|10447.7|10462.4|10450.4|10462.4|10450.4|10459.7|10447.7|1
1733910610000|2024-12-11 09:50:10|10462|10450|10459.7|10447.7|10463.1|10451.1|10459.7|10447.7|1
1733910620000|2024-12-11 09:50:20|10460.1|10448.1|10465|10453|10465|10453|10459.1|10448.1|8
1733910630000|2024-12-11 09:50:30|10465.1|10453.1|10459.5|10447.5|10465.1|10453.1|10456.4|10444.4|4
1733910640000|2024-12-11 09:50:40|10460|10448|10457.5|10449.5|10460|10449.5|10457.5|10448|0
1733910650000|2024-12-11 09:50:50|10462.7|10450.7|10462.7|10450.7|10462.7|10450.7|10462.7|10450.7|4
1733910660000|2024-12-11 09:51:00|10463.2|10451.2|10470.7|10458.7|10473|10461|10463|10451.2|2
1733910670000|2024-12-11 09:51:10|10470.1|10458.1|10461.3|10449.3|10470.1|10458.1|10459.9|10447.9|3
1733910680000|2024-12-11 09:51:20|10459.3|10447.3|10458.5|10446.5|10462.3|10450.3|10457.2|10445.2|2
1733910690000|2024-12-11 09:51:30|10460.2|10448.2|10461.7|10449.7|10467.3|10455.3|10460.2|10448.2|3
1733910700000|2024-12-11 09:51:40|10461.4|10449.4|10468.3|10456.3|10471|10459|10461.4|10449.4|2
1733910710000|2024-12-11 09:51:50|10466.9|10454.9|10468.3|10456.3|10468.8|10456.8|10465.2|10453.2|1
1733910720000|2024-12-11 09:52:00|10466.3|10454.3|10463.7|10451.7|10468.1|10456.1|10463.6|10451.6|1
1733910730000|2024-12-11 09:52:10|10463.4|10451.4|10463.1|10451.1|10463.5|10451.5|10463.1|10451.1|0
1733910740000|2024-12-11 09:52:20|10462|10450|10459.2|10447.2|10462|10450|10459.2|10447.2|0
1733910750000|2024-12-11 09:52:30|10458.6|10446.6|10458.6|10446.6|10458.6|10446.6|10458.6|10446.6|0
1733910760000|2024-12-11 09:52:40|10456.2|10448.2|10463.2|10451.2|10463.2|10451.2|10456.1|10448.1|5
1733910770000|2024-12-11 09:52:50|10463.6|10451.6|10463.6|10451.6|10463.6|10451.6|10463.6|10451.6|0
1733910790000|2024-12-11 09:53:10|10462.5|10450.5|10462.2|10450.2|10462.5|10450.5|10462.2|10450.2|0
1733910800000|2024-12-11 09:53:20|10461.4|10449.4|10458.1|10446.1|10461.7|10449.7|10458.1|10446.1|1
1733910810000|2024-12-11 09:53:30|10458.2|10446.2|10455.1|10443.1|10458.7|10446.7|10455.1|10443.1|1
1733910820000|2024-12-11 09:53:40|10454.2|10442.2|10454.1|10446.1|10455.6|10446.1|10453.9|10442.2|0
1733910840000|2024-12-11 09:54:00|10454.4|10446.4|10451.5|10443.5|10454.4|10446.4|10451|10439|4
1733910850000|2024-12-11 09:54:10|10452.6|10444.6|10452.6|10446.6|10454.1|10446.6|10451.6|10442.1|1
1733910860000|2024-12-11 09:54:20|10453.5|10441.5|10452.8|10440.8|10453.5|10441.5|10452.8|10440.8|0
1733910870000|2024-12-11 09:54:30|10452.5|10440.5|10426.9|10414.9|10452.5|10440.5|10422.6|10413.1|25
1733910880000|2024-12-11 09:54:40|10428.1|10416.1|10427.5|10419.5|10428.1|10419.5|10427.5|10415.7|1
1733910890000|2024-12-11 09:54:50|10428.1|10416.1|10429|10417|10429|10417|10426.7|10414.7|2
1733910900000|2024-12-11 09:55:00|10427.7|10419.7|10427.8|10419.8|10434|10422.5|10427.4|10419.7|2
1733910910000|2024-12-11 09:55:10|10430.5|10418.5|10427.5|10415.5|10430.8|10418.8|10427.4|10415.4|1
1733910920000|2024-12-11 09:55:20|10426.1|10414.1|10426.7|10414.7|10427.3|10415.3|10422.5|10412.9|2
1733910930000|2024-12-11 09:55:30|10427.2|10415.2|10439.9|10427.9|10440.2|10428.2|10427.2|10415.2|5
1733910940000|2024-12-11 09:55:40|10438.6|10426.6|10434.9|10422.9|10439.6|10427.6|10434.9|10422.9|0
1733910950000|2024-12-11 09:55:50|10434.2|10422.2|10434.2|10422.2|10434.6|10422.6|10433.9|10421.9|1
1733910960000|2024-12-11 09:56:00|10435.2|10423.2|10434.9|10422.9|10435.7|10423.7|10434.9|10422.9|0
1733910970000|2024-12-11 09:56:10|10426.4|10414.4|10425.9|10413.9|10426.4|10414.4|10425.9|10413.9|9
1733910980000|2024-12-11 09:56:20|10425.4|10413.4|10422.4|10414.4|10425.4|10414.6|10422.4|10413.4|2
1733910990000|2024-12-11 09:56:30|10417.6|10405.6|10416.4|10404.4|10419.4|10407.4|10416.4|10404.4|2
1733911000000|2024-12-11 09:56:40|10415.9|10403.9|10416.6|10404.6|10417.1|10405.1|10415.2|10403.2|1
1733911010000|2024-12-11 09:56:50|10416.9|10404.9|10413.7|10401.7|10416.9|10404.9|10413.5|10401.5|0
1733911020000|2024-12-11 09:57:00|10414.1|10402.1|10413|10401|10414.2|10402.2|10413|10401|1
1733911030000|2024-12-11 09:57:10|10410.6|10402.6|10410.6|10402.6|10410.6|10402.6|10410.6|10402.6|0
1733911040000|2024-12-11 09:57:20|10410.4|10402.4|10403.4|10391.4|10411.7|10402.4|10403.4|10391.4|30
1733911050000|2024-12-11 09:57:30|10403.2|10391.2|10397.2|10389.2|10403.2|10391.2|10396.6|10384.6|3
1733911060000|2024-12-11 09:57:40|10396.9|10388.9|10406.8|10394.8|10406.8|10394.8|10392.2|10385.6|12
1733911070000|2024-12-11 09:57:50|10406.4|10394.4|10409.8|10397.8|10409.8|10397.8|10405.6|10393.6|2
1733911080000|2024-12-11 09:58:00|10408.7|10396.7|10413.4|10401.4|10416.8|10404.8|10406.6|10394.6|1
1733911090000|2024-12-11 09:58:10|10413.3|10401.3|10414.1|10402.1|10414.1|10402.1|10413.3|10401.3|0
1733911100000|2024-12-11 09:58:20|10407.2|10395.2|10399.1|10387.1|10407.2|10395.2|10399.1|10387.1|1
1733911110000|2024-12-11 09:58:30|10398.4|10386.4|10399.7|10387.7|10399.7|10387.7|10398.4|10386.4|1
1733911120000|2024-12-11 09:58:40|10400.4|10388.4|10397.4|10385.4|10403.3|10394.3|10394|10385.1|5
1733911130000|2024-12-11 09:58:50|10396.8|10384.8|10396.8|10384.8|10396.8|10384.8|10396.8|10384.8|0
1733911140000|2024-12-11 09:59:00|10396.4|10384.4|10397.3|10385.3|10398.8|10386.8|10393.9|10384.4|2
1733911150000|2024-12-11 09:59:10|10397|10385|10397|10385|10397|10385|10396.3|10384.3|2
1733911160000|2024-12-11 09:59:20|10396.8|10384.8|10397.6|10385.6|10397.6|10385.6|10393.6|10384|11
1733911170000|2024-12-11 09:59:30|10397.5|10385.5|10397.6|10385.6|10398.4|10388.6|10396.4|10385.5|1
1733911180000|2024-12-11 09:59:40|10396.4|10388.4|10396.4|10388.4|10396.4|10388.4|10396.4|10388.4|0
1733911190000|2024-12-11 09:59:50|10397.9|10385.9|10398.3|10386.3|10398.3|10386.3|10397.9|10385.9|0
1733911200000|2024-12-11 10:00:00|10396.6|10388.6|10397.9|10385.9|10399.1|10391|10396.5|10385.4|12
1733911210000|2024-12-11 10:00:10|10397.6|10385.6|10391.6|10385.6|10400|10388.6|10391.6|10384|5
1733911220000|2024-12-11 10:00:20|10391.5|10385.5|10386.3|10374.3|10391.5|10385.5|10379.4|10370.2|6
1733911230000|2024-12-11 10:00:30|10384.4|10372.4|10385|10373|10387.6|10376.5|10384.4|10372.4|0
1733911240000|2024-12-11 10:00:40|10385.4|10373.4|10387|10375|10387|10375|10385.4|10373.4|1
1733911250000|2024-12-11 10:00:50|10378.4|10370.4|10368.4|10360.4|10378.4|10370.9|10368.4|10359.3|5
1733911260000|2024-12-11 10:01:00|10372.2|10360.2|10368.9|10360.9|10372.2|10362.1|10368.9|10359.3|9
1733911270000|2024-12-11 10:01:10|10369.5|10361.5|10363.7|10357.7|10369.5|10361.5|10362.4|10356.4|32
1733911280000|2024-12-11 10:01:20|10363.4|10357.4|10375.3|10363.3|10375.3|10363.3|10350.5|10343|8
1733911290000|2024-12-11 10:01:30|10377.5|10365.5|10378.4|10366.4|10378.4|10366.4|10370|10358|3
1733911300000|2024-12-11 10:01:40|10380.2|10368.2|10387.6|10375.6|10387.6|10375.6|10373.5|10361.5|6
1733911310000|2024-12-11 10:01:50|10388|10376|10388.6|10376.6|10397.6|10385.6|10387.6|10375.6|4
1733911320000|2024-12-11 10:02:00|10388.3|10376.3|10396|10384|10396|10386.4|10387.6|10375.6|5
1733911330000|2024-12-11 10:02:10|10396.1|10384.1|10396.1|10384.1|10400.2|10388.2|10389.4|10382|5
1733911340000|2024-12-11 10:02:20|10390.1|10382.1|10389.6|10377.6|10390.1|10382.8|10386.9|10374.9|0
1733911350000|2024-12-11 10:02:30|10386.6|10383.6|10395.2|10383.2|10398.4|10390.4|10386.6|10380.6|5
1733911360000|2024-12-11 10:02:40|10395.9|10383.9|10386.2|10374.2|10395.9|10383.9|10386.2|10374.2|0
1733911370000|2024-12-11 10:02:50|10386.7|10374.7|10383.4|10371.4|10386.7|10374.7|10383.4|10371.4|0
1733911380000|2024-12-11 10:03:00|10383.2|10371.2|10381.9|10369.9|10383.7|10371.7|10381.8|10369.8|0
1733911390000|2024-12-11 10:03:10|10381.8|10369.8|10381.8|10369.8|10381.8|10369.8|10381.8|10369.8|0
1733911400000|2024-12-11 10:03:20|10380.3|10368.3|10380.3|10368.3|10380.7|10368.7|10379.9|10367.9|0
1733911410000|2024-12-11 10:03:30|10380.7|10368.7|10376.4|10364.4|10381.1|10369.1|10376.4|10364.4|0
1733911420000|2024-12-11 10:03:40|10371.1|10359.1|10365.9|10353.9|10371.4|10359.4|10365.9|10353.9|2
1733911430000|2024-12-11 10:03:50|10365.5|10353.5|10365.5|10353.5|10365.5|10353.5|10365.5|10353.5|1
1733911440000|2024-12-11 10:04:00|10365.1|10353.1|10358.2|10346.2|10365.2|10353.2|10356|10344|7
1733911450000|2024-12-11 10:04:10|10358.1|10346.1|10361.8|10349.8|10362.3|10350.3|10358.1|10346.1|1
1733911460000|2024-12-11 10:04:20|10363.3|10351.3|10363.4|10357.4|10363.4|10357.4|10360.8|10348.8|3
1733911470000|2024-12-11 10:04:30|10364.9|10352.9|10369.9|10357.9|10372.9|10360.9|10364.8|10352.8|2
1733911480000|2024-12-11 10:04:40|10368.9|10356.9|10367.4|10355.4|10368.9|10356.9|10366.4|10354.4|0
1733911490000|2024-12-11 10:04:50|10364.9|10352.9|10372.5|10366.5|10372.5|10366.5|10363.1|10351.1|1
1733911500000|2024-12-11 10:05:00|10382.2|10370.2|10386.6|10374.6|10390.7|10378.7|10381.2|10369.2|7
1733911510000|2024-12-11 10:05:10|10388.1|10376.1|10385.4|10373.4|10388.1|10376.1|10385.4|10373.4|0
1733911520000|2024-12-11 10:05:20|10384.8|10372.8|10384.8|10372.8|10384.8|10372.8|10384.8|10372.8|0
1733911540000|2024-12-11 10:05:40|10382.1|10370.1|10382.1|10370.1|10382.1|10370.1|10382.1|10370.1|1
1733911550000|2024-12-11 10:05:50|10380.3|10368.3|10376.1|10364.1|10382.1|10370.1|10376.1|10364.1|2
1733911560000|2024-12-11 10:06:00|10373.2|10361.2|10371.3|10359.3|10373.2|10361.2|10371.3|10359.3|0
1733911580000|2024-12-11 10:06:20|10368.6|10360.6|10368.6|10360.6|10368.6|10360.6|10368.6|10360.6|2
1733911590000|2024-12-11 10:06:30|10380|10368|10385.1|10373.1|10386.6|10374.6|10380|10368|9
1733911600000|2024-12-11 10:06:40|10384.1|10372.1|10385.3|10373.3|10385.3|10373.3|10384.1|10372.1|1
1733911620000|2024-12-11 10:07:00|10384.3|10376.3|10395.3|10383.3|10405.8|10393.8|10384.3|10376.3|5
1733911630000|2024-12-11 10:07:10|10393.8|10381.8|10389.6|10377.6|10393.8|10381.8|10389.3|10377.3|0
1733911640000|2024-12-11 10:07:20|10394.1|10382.1|10395.9|10383.9|10395.9|10383.9|10391.1|10382.1|2
1733911650000|2024-12-11 10:07:30|10395.8|10383.8|10395.5|10383.5|10395.8|10383.8|10395.5|10383.5|0
1733911660000|2024-12-11 10:07:40|10391.4|10379.4|10391.8|10379.8|10391.8|10379.8|10391.4|10379.4|0
1733911670000|2024-12-11 10:07:50|10385.1|10373.1|10385.5|10373.5|10391.8|10379.8|10385.1|10373.1|7
1733911680000|2024-12-11 10:08:00|10380.6|10368.6|10382.1|10370.1|10382.8|10370.8|10380.6|10368.6|4
1733911690000|2024-12-11 10:08:10|10382.8|10370.8|10380.8|10368.8|10382.8|10370.8|10380.8|10368.8|0
1733911700000|2024-12-11 10:08:20|10379.4|10367.4|10378.8|10366.8|10380.8|10368.8|10378.8|10366.8|0
1733911710000|2024-12-11 10:08:30|10374.8|10362.8|10373.8|10361.8|10374.8|10362.8|10373.8|10361.8|2
1733911720000|2024-12-11 10:08:40|10370.8|10358.8|10368.8|10356.8|10370.8|10358.8|10368.8|10356.8|0
1733911740000|2024-12-11 10:09:00|10367.8|10355.8|10367.8|10355.8|10367.8|10355.8|10367.8|10355.8|1
1733911760000|2024-12-11 10:09:20|10365.3|10357.3|10367.8|10355.8|10367.8|10357.3|10365.3|10355.8|0
1733911770000|2024-12-11 10:09:30|10365.3|10357.3|10365.3|10357.3|10365.3|10357.3|10365.3|10357.3|0
1733911780000|2024-12-11 10:09:40|10363.3|10351.3|10361.8|10349.8|10363.3|10351.3|10360.3|10348.3|2
1733911790000|2024-12-11 10:09:50|10361.5|10349.5|10361|10349|10361.8|10349.8|10361|10349|0
1733911800000|2024-12-11 10:10:00|10361.7|10349.7|10367.8|10355.8|10367.8|10355.8|10361.7|10349.7|9
1733911810000|2024-12-11 10:10:10|10365.5|10357.5|10364.8|10356.8|10365.6|10357.6|10364.8|10356.8|0
1733911820000|2024-12-11 10:10:20|10363.3|10357.3|10364.8|10352.8|10364.8|10357.3|10362.3|10352.7|1
1733911830000|2024-12-11 10:10:30|10363.3|10357.3|10365.2|10357.2|10367.7|10358.2|10363.3|10355.6|6
1733911840000|2024-12-11 10:10:40|10363.5|10357.5|10366.3|10358.3|10366.3|10358.3|10362.4|10356.4|1
1733911850000|2024-12-11 10:10:50|10372.2|10360.2|10372.2|10360.2|10373.1|10361.1|10371.2|10359.2|3
1733911860000|2024-12-11 10:11:00|10371.8|10359.8|10372|10360|10372.7|10362.2|10369.7|10358.2|0
1733911870000|2024-12-11 10:11:10|10371.2|10359.2|10369.7|10357.7|10371.7|10359.7|10368.8|10356.8|0
1733911880000|2024-12-11 10:11:20|10369.5|10357.5|10369.7|10357.7|10369.7|10357.7|10369.5|10357.5|0
1733911890000|2024-12-11 10:11:30|10369.8|10357.8|10383.4|10371.4|10383.9|10371.9|10369.3|10357.8|1
1733911910000|2024-12-11 10:11:50|10382.7|10370.7|10382|10370|10382.7|10370.7|10382|10370|0
1733911920000|2024-12-11 10:12:00|10383.1|10371.1|10401.4|10389.4|10404.1|10392.1|10383.1|10371.1|2
1733911930000|2024-12-11 10:12:10|10400.9|10388.9|10406|10394|10406|10394|10400.8|10388.8|1
1733911940000|2024-12-11 10:12:20|10411.5|10399.5|10412|10400|10412|10400|10410.3|10398.3|3
1733911950000|2024-12-11 10:12:30|10410.3|10398.3|10410.5|10398.5|10411.1|10399.1|10410.3|10398.3|3
1733911960000|2024-12-11 10:12:40|10412.3|10400.3|10409.8|10397.8|10412.3|10400.3|10408.5|10396.5|7
1733911970000|2024-12-11 10:12:50|10410.4|10398.4|10408.3|10396.3|10410.4|10398.4|10408.3|10396.3|2
1733911980000|2024-12-11 10:13:00|10409|10397|10416.5|10404.5|10416.5|10404.5|10409|10397|3
1733911990000|2024-12-11 10:13:10|10416.2|10404.2|10420.3|10408.3|10420.3|10408.3|10416.2|10404.2|1
1733912000000|2024-12-11 10:13:20|10421.5|10409.5|10423.6|10415.6|10423.6|10415.6|10421|10409|5
1733912010000|2024-12-11 10:13:30|10424.4|10416.4|10429.3|10417.3|10435.6|10423.6|10424.4|10416.4|6
1733912020000|2024-12-11 10:13:40|10428.3|10416.3|10415.2|10407.2|10428.3|10416.3|10415.2|10406|7
1733912030000|2024-12-11 10:13:50|10423.7|10411.7|10428.5|10416.5|10428.5|10416.5|10423.7|10411.7|4
1733912040000|2024-12-11 10:14:00|10429.7|10417.7|10434.8|10422.8|10436.6|10424.6|10429.7|10417.7|2
1733912050000|2024-12-11 10:14:10|10435.5|10423.5|10437.9|10425.9|10437.9|10425.9|10435|10423|5
1733912060000|2024-12-11 10:14:20|10438.5|10426.5|10438.8|10426.8|10438.8|10429.5|10437.5|10426.5|2
1733912070000|2024-12-11 10:14:30|10438.5|10426.5|10440.3|10428.3|10441.3|10429.5|10437.3|10426.5|1
1733912080000|2024-12-11 10:14:40|10438.8|10426.8|10429.8|10421.8|10438.8|10426.8|10429.8|10420.8|4
1733912090000|2024-12-11 10:14:50|10429.3|10421.3|10423.5|10417.5|10429.3|10421.3|10423.5|10412.7|2
1733912100000|2024-12-11 10:15:00|10424.1|10416.1|10428.5|10416.5|10428.5|10416.5|10424|10416|5
1733912110000|2024-12-11 10:15:10|10428.3|10416.3|10412|10400|10428.3|10416.3|10412|10400|6
1733912120000|2024-12-11 10:15:20|10412.5|10400.5|10413|10401|10413|10401|10412.5|10400.5|0
1733912130000|2024-12-11 10:15:30|10420.8|10408.8|10421|10409|10421|10409|10420.8|10408.8|2
1733912140000|2024-12-11 10:15:40|10416.8|10404.8|10418.3|10406.3|10418.6|10406.6|10414|10402|0
1733912150000|2024-12-11 10:15:50|10418.5|10406.5|10427.1|10415.1|10427.1|10415.1|10418.5|10406.5|3
1733912160000|2024-12-11 10:16:00|10427.2|10415.2|10428.8|10420.8|10429.6|10420.8|10427.2|10415.2|1
1733912170000|2024-12-11 10:16:10|10431.5|10419.5|10420.7|10408.7|10431.5|10419.5|10409.5|10397.5|10
1733912180000|2024-12-11 10:16:20|10416.8|10404.8|10421|10409|10425|10413|10414.1|10402.1|5
1733912190000|2024-12-11 10:16:30|10421.1|10409.1|10419.3|10407.3|10423.1|10414.2|10419.3|10407.3|1
1733912200000|2024-12-11 10:16:40|10420|10408|10420.3|10408.3|10420.3|10408.3|10420|10408|0
1733912210000|2024-12-11 10:16:50|10417.8|10405.8|10417.8|10405.8|10417.8|10405.8|10417.8|10405.8|1
1733912220000|2024-12-11 10:17:00|10410|10398|10406.9|10394.9|10410|10398|10406.9|10394.9|1
1733912230000|2024-12-11 10:17:10|10407.5|10395.5|10412|10400|10412|10400|10407.5|10395.5|2
1733912240000|2024-12-11 10:17:20|10411|10399|10393.5|10381.5|10411|10399|10393.5|10381.5|2
1733912250000|2024-12-11 10:17:30|10391.5|10379.5|10392|10380|10392|10380|10391.5|10379.5|1
1733912260000|2024-12-11 10:17:40|10391.6|10379.6|10391.8|10379.8|10391.8|10379.8|10391|10379|0
1733912270000|2024-12-11 10:17:50|10392|10380|10391.8|10379.8|10392|10380|10390.6|10378.6|1
1733912280000|2024-12-11 10:18:00|10391|10379|10385.1|10379.1|10391|10379.6|10385.1|10378|1
1733912290000|2024-12-11 10:18:10|10385.3|10379.3|10392.5|10380.5|10392.5|10380.5|10385.3|10379.3|2
1733912300000|2024-12-11 10:18:20|10394.8|10382.8|10399|10387|10399.3|10387.3|10394.8|10382.8|1
1733912310000|2024-12-11 10:18:30|10398.8|10386.8|10406.8|10394.8|10406.8|10394.8|10398.8|10386.8|0
1733912320000|2024-12-11 10:18:40|10410.2|10398.2|10411.8|10399.8|10411.8|10399.8|10410.2|10398.2|0
1733912330000|2024-12-11 10:18:50|10412.3|10400.3|10403|10391|10412.3|10400.3|10403|10391|1
1733912350000|2024-12-11 10:19:10|10403.5|10395.5|10404.3|10396.3|10404.3|10396.3|10403.5|10395.5|0
1733912360000|2024-12-11 10:19:20|10404.5|10396.5|10408.8|10396.8|10408.8|10396.8|10404.5|10396.5|1
1733912390000|2024-12-11 10:19:50|10397.5|10385.5|10392.5|10386.5|10397.5|10386.5|10392.5|10385.5|4
1733912400000|2024-12-11 10:20:00|10402|10390|10404.3|10392.3|10404.3|10392.3|10402|10390|10
1733912410000|2024-12-11 10:20:10|10403.8|10391.8|10408.8|10396.8|10408.8|10396.8|10402.6|10390.6|0
1733912420000|2024-12-11 10:20:20|10405.2|10393.2|10399.1|10387.1|10405.2|10393.2|10399.1|10387.1|0
1733912430000|2024-12-11 10:20:30|10398.9|10386.9|10394.7|10382.7|10398.9|10386.9|10394.7|10382.7|0
1733912440000|2024-12-11 10:20:40|10393.4|10381.4|10393.5|10381.5|10393.5|10381.5|10393.3|10381.3|0
1733912450000|2024-12-11 10:20:50|10392|10380|10392.3|10380.3|10392.5|10380.5|10392|10380|0
1733912460000|2024-12-11 10:21:00|10392.5|10380.5|10392.5|10380.5|10392.5|10380.5|10392.5|10380.5|0
1733912480000|2024-12-11 10:21:20|10395|10383|10395.6|10383.6|10395.6|10383.6|10392.7|10380.7|1
1733912490000|2024-12-11 10:21:30|10395.1|10383.1|10392.6|10380.6|10400.6|10388.6|10390.8|10378.8|2
1733912500000|2024-12-11 10:21:40|10393|10381|10394.6|10382.6|10395|10383|10393|10381|0
1733912510000|2024-12-11 10:21:50|10394.2|10382.2|10399.6|10391.6|10399.6|10391.6|10394.1|10382.1|5
1733912520000|2024-12-11 10:22:00|10403.4|10391.4|10403.4|10391.4|10403.4|10391.4|10403.4|10391.4|0
1733912530000|2024-12-11 10:22:10|10404|10392|10404.2|10392.2|10404.2|10392.2|10404|10392|0
1733912540000|2024-12-11 10:22:20|10398.8|10386.8|10393.7|10381.7|10398.8|10386.8|10393.7|10381.7|4
1733912550000|2024-12-11 10:22:30|10393.9|10381.9|10393.9|10381.9|10393.9|10381.9|10393.9|10381.9|0
1733912560000|2024-12-11 10:22:40|10393.6|10381.6|10392.4|10380.4|10393.6|10381.6|10392.4|10380.4|0
1733912570000|2024-12-11 10:22:50|10392|10380|10372.2|10360.2|10392|10380|10372.2|10360.2|10
1733912580000|2024-12-11 10:23:00|10372|10360|10372|10360|10372|10360|10372|10360|0
1733912590000|2024-12-11 10:23:10|10368.9|10356.9|10367.4|10355.4|10368.9|10356.9|10367.4|10355.4|4
1733912600000|2024-12-11 10:23:20|10367.2|10355.2|10367.2|10355.2|10367.2|10355.2|10367.2|10355.2|2
1733912610000|2024-12-11 10:23:30|10364.1|10356.1|10361.9|10353.9|10367.1|10356.7|10359.1|10353.1|3
1733912620000|2024-12-11 10:23:40|10361.4|10353.4|10356.7|10344.7|10361.4|10353.4|10356.6|10344.6|2
1733912630000|2024-12-11 10:23:50|10357.1|10345.1|10354.2|10342.2|10357.1|10350.1|10354.2|10342.2|2
1733912640000|2024-12-11 10:24:00|10354.6|10342.6|10358.9|10346.9|10358.9|10346.9|10354.1|10342.1|2
1733912650000|2024-12-11 10:24:10|10358.2|10346.2|10353.6|10341.6|10358.2|10347.6|10353.3|10341.3|0
1733912660000|2024-12-11 10:24:20|10353.2|10341.2|10350.7|10342.7|10353.6|10342.7|10350.7|10341.1|3
1733912670000|2024-12-11 10:24:30|10350.6|10342.6|10350.1|10342.1|10350.6|10342.6|10350.1|10342.1|1
1733912680000|2024-12-11 10:24:40|10350.4|10342.4|10357.7|10345.7|10357.7|10345.7|10349.8|10341.8|16
1733912690000|2024-12-11 10:24:50|10357.4|10345.4|10372.8|10360.8|10374.3|10362.3|10357.4|10345.4|7
1733912700000|2024-12-11 10:25:00|10370.9|10358.9|10372.8|10360.8|10372.8|10360.8|10370.9|10358.9|0
1733912710000|2024-12-11 10:25:10|10371.1|10359.1|10367|10355|10371.2|10359.2|10366|10354.7|1
1733912720000|2024-12-11 10:25:20|10364.3|10356.3|10366.8|10354.8|10366.8|10356.6|10364.3|10354.8|5
1733912730000|2024-12-11 10:25:30|10368.8|10356.8|10368.8|10356.8|10368.8|10356.8|10368.8|10356.8|1
1733912740000|2024-12-11 10:25:40|10368.1|10356.1|10367.3|10355.3|10368.2|10356.2|10367.3|10355.3|1
1733912750000|2024-12-11 10:25:50|||||||||1
1733912770000|2024-12-11 10:26:10|10366|10358|10370.8|10358.8|10378.2|10366.2|10366|10358|4
1733912780000|2024-12-11 10:26:20|10370.1|10358.1|10369.3|10357.3|10372|10360|10369.3|10357.3|1
1733912790000|2024-12-11 10:26:30|10370.2|10358.2|10373.7|10361.7|10375.6|10363.6|10369.7|10357.7|2
1733912800000|2024-12-11 10:26:40|10367.4|10359.4|10371.5|10359.5|10372.4|10360.4|10367.4|10357.5|3
1733912810000|2024-12-11 10:26:50|10372.2|10360.2|10366|10358|10372.5|10360.5|10366|10355.5|1
1733912820000|2024-12-11 10:27:00|10367.8|10355.8|10361.9|10349.9|10367.8|10357.2|10361|10349|3
1733912830000|2024-12-11 10:27:10|10362.7|10350.7|10361.5|10349.5|10365.5|10353.5|10361|10349|0
1733912840000|2024-12-11 10:27:20|10361|10349|10361|10349|10361|10349|10361|10349|0
1733912850000|2024-12-11 10:27:30|10359.2|10347.2|10367.2|10355.2|10367.2|10355.2|10355.5|10343.5|6
1733912870000|2024-12-11 10:27:50|10369.9|10357.9|10363.7|10355.7|10370.2|10358.2|10363.7|10354.5|6
1733912880000|2024-12-11 10:28:00|10363.5|10355.5|10364.7|10352.7|10370.9|10358.9|10360.7|10348.7|2
1733912890000|2024-12-11 10:28:10|10367.9|10355.9|10367|10355|10372|10360|10367|10355|2
1733912900000|2024-12-11 10:28:20|10365.9|10353.9|10366.7|10354.7|10366.7|10354.7|10365|10353|0
1733912920000|2024-12-11 10:28:40|10365.9|10353.9|10365.7|10353.7|10365.9|10353.9|10365.7|10353.7|0
1733912930000|2024-12-11 10:28:50|10360.4|10348.4|10363.4|10351.4|10363.9|10351.9|10360.4|10348.4|1
1733912940000|2024-12-11 10:29:00|10362.7|10350.7|10362|10350|10362.7|10350.7|10362|10350|0
1733912950000|2024-12-11 10:29:10|10361.7|10349.7|10361.7|10349.7|10361.7|10349.7|10361.7|10349.7|0
1733912960000|2024-12-11 10:29:20|10359.6|10347.6|10359|10347|10359.6|10347.6|10359|10347|0
1733912970000|2024-12-11 10:29:30|10357.2|10345.2|10356.2|10344.2|10357.2|10345.2|10356.2|10344.2|0
1733912980000|2024-12-11 10:29:40|10355.7|10343.7|10352.7|10340.7|10355.7|10345.3|10352.7|10340.7|0
1733912990000|2024-12-11 10:29:50|10353.4|10341.4|10353.5|10341.5|10353.7|10341.7|10353.2|10341.2|0
1733913000000|2024-12-11 10:30:00|10353.7|10341.7|10359.1|10347.1|10362|10350|10353.7|10341.7|2
1733913010000|2024-12-11 10:30:10|10357.8|10345.8|10362.3|10350.3|10363|10351|10357.6|10345.6|0
1733913020000|2024-12-11 10:30:20|10358.6|10346.6|10360.4|10348.4|10360.4|10348.4|10358.6|10346.6|0
1733913030000|2024-12-11 10:30:30|10360.5|10348.5|10355.5|10347.5|10360.5|10348.5|10355.5|10347.5|0
1733913040000|2024-12-11 10:30:40|10354.1|10346.1|10354.1|10346.1|10354.1|10346.1|10354.1|10346.1|0
1733913050000|2024-12-11 10:30:50|10356.5|10344.5|10354.1|10346.1|10356.5|10346.1|10354.1|10344.5|1
1733913070000|2024-12-11 10:31:10|10354.5|10346.5|10354.5|10346.5|10354.5|10346.5|10354.5|10346.5|0
1733913080000|2024-12-11 10:31:20|10353.8|10345.8|10355|10347|10355|10347.3|10352.9|10345.8|1
1733913090000|2024-12-11 10:31:30|10355.5|10347.5|10363.5|10351.5|10366.2|10354.2|10355.5|10347.5|9
1733913100000|2024-12-11 10:31:40|10359.1|10351.1|10357.1|10351.1|10359.1|10351.4|10357.1|10351.1|0
1733913120000|2024-12-11 10:32:00|10359.1|10354.6|10362.6|10354.6|10362.6|10354.6|10359.1|10354.6|0
1733913130000|2024-12-11 10:32:10|10363|10355|10362.4|10350.4|10363|10355|10359.3|10350.4|2
1733913140000|2024-12-11 10:32:20|10362.7|10350.7|10362.9|10350.9|10362.9|10350.9|10362.7|10350.7|0
1733913150000|2024-12-11 10:32:30|10364.7|10352.7|10364.4|10352.4|10364.7|10352.7|10364.4|10352.4|0
1733913160000|2024-12-11 10:32:40|10365.4|10353.4|10365.7|10353.7|10365.7|10353.7|10365.4|10353.4|0
1733913170000|2024-12-11 10:32:50|10364.2|10352.2|10357.5|10345.5|10364.2|10352.2|10357.4|10345.4|1
1733913180000|2024-12-11 10:33:00|10357.6|10345.6|10360.8|10352.8|10363.5|10352.8|10354.1|10345.6|2
1733913190000|2024-12-11 10:33:10|10360.2|10352.2|10360.4|10348.4|10360.4|10352.2|10360.2|10348.4|0
1733913200000|2024-12-11 10:33:20|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|0
1733913210000|2024-12-11 10:33:30|10361.2|10349.2|10364.9|10352.9|10364.9|10352.9|10359.7|10349.2|0
1733913220000|2024-12-11 10:33:40|10365.2|10353.2|10364.9|10356.9|10366.5|10356.9|10364.9|10353.2|0
1733913240000|2024-12-11 10:34:00|10365|10357|10365.3|10353.3|10366.3|10357|10365|10353.3|0
1733913250000|2024-12-11 10:34:10|10366.4|10354.4|10367.3|10355.3|10367.6|10355.6|10366.4|10354.4|0
1733913260000|2024-12-11 10:34:20|10365.4|10353.4|10365.4|10353.4|10366.5|10354.5|10365|10353|0
1733913270000|2024-12-11 10:34:30|10363.9|10351.9|10363.9|10351.9|10363.9|10351.9|10363.9|10351.9|1
1733913290000|2024-12-11 10:34:50|10361.3|10349.3|10360.6|10348.6|10361.3|10349.3|10359.2|10347.2|0
1733913300000|2024-12-11 10:35:00|10360.7|10348.7|10359.2|10347.2|10360.7|10348.7|10359.2|10347.2|0
1733913310000|2024-12-11 10:35:10|10358.5|10346.5|10358.5|10346.5|10358.5|10346.5|10358.5|10346.5|0
1733913320000|2024-12-11 10:35:20|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|0
1733913330000|2024-12-11 10:35:30|10357|10345|10357.4|10349.4|10357.7|10349.4|10357|10345|0
1733913350000|2024-12-11 10:35:50|10356|10350|10357.4|10349.4|10357.4|10350|10356|10349.4|0
1733913360000|2024-12-11 10:36:00|10352|10344|10350.1|10342.1|10352|10344.3|10350.1|10342.1|4
1733913370000|2024-12-11 10:36:10|10329.5|10317.5|10305.9|10293.9|10329.5|10317.5|10301.1|10291.7|24
1733913380000|2024-12-11 10:36:20|10307.3|10295.3|10285|10277|10307.4|10295.4|10285|10276.7|5
1733913390000|2024-12-11 10:36:30|10284.8|10276.8|10277|10265|10284.8|10276.8|10277|10265|6
1733913400000|2024-12-11 10:36:40|10278.8|10266.8|10278.8|10266.8|10278.8|10266.8|10277.8|10265.8|0
1733913410000|2024-12-11 10:36:50|10278|10266|10277.2|10265.2|10279|10267|10271.7|10262.3|4
1733913420000|2024-12-11 10:37:00|10277.3|10265.3|10284.3|10272.3|10286.1|10274.1|10277.3|10265.3|3
1733913430000|2024-12-11 10:37:10|10285|10273|10284.8|10272.8|10287.8|10275.8|10284.8|10272.8|1
1733913440000|2024-12-11 10:37:20|10287.5|10275.5|10297.2|10285.2|10298|10286|10287.3|10275.3|5
1733913450000|2024-12-11 10:37:30|10297.5|10285.5|10296.8|10284.8|10298|10286|10296.5|10284.5|0
1733913460000|2024-12-11 10:37:40|10290.8|10282.8|10283.8|10271.8|10290.8|10282.8|10283.8|10271.8|2
1733913470000|2024-12-11 10:37:50|10283.3|10271.3|10282.3|10270.3|10283.3|10271.3|10282.3|10270.3|3
1733913480000|2024-12-11 10:38:00|10280|10272|10280.8|10272.8|10280.8|10272.8|10280|10272|0
1733913490000|2024-12-11 10:38:10|10284.7|10272.7|10287.5|10275.5|10287.5|10275.5|10284.7|10272.7|1
1733913500000|2024-12-11 10:38:20|10290.1|10278.1|10284.1|10272.1|10291.3|10279.3|10284.1|10272.1|2
1733913510000|2024-12-11 10:38:30|10284.2|10272.2|10288.2|10276.2|10290.5|10278.5|10283.9|10271.9|4
1733913520000|2024-12-11 10:38:40|10288.4|10276.4|10285|10273|10288.4|10276.4|10285|10273|2
1733913530000|2024-12-11 10:38:50|10285.6|10273.6|10295|10283|10295|10283|10285.6|10273.6|1
1733913540000|2024-12-11 10:39:00|10298.6|10286.6|10299.9|10287.9|10302|10290|10298.6|10286.6|0
1733913550000|2024-12-11 10:39:10|10299.7|10287.7|10286.4|10274.4|10299.7|10287.7|10286.4|10274.4|1
1733913560000|2024-12-11 10:39:20|10289.9|10277.9|10291.1|10279.1|10291.5|10279.5|10289|10277|1
1733913570000|2024-12-11 10:39:30|10291.4|10279.4|10291.4|10279.4|10292.9|10280.9|10291.2|10279.2|0
1733913590000|2024-12-11 10:39:50|10290.9|10278.9|10288.9|10276.9|10290.9|10278.9|10288.4|10276.4|0
1733913610000|2024-12-11 10:40:10|10290.7|10278.7|10292.4|10280.4|10293.6|10281.6|10290.4|10278.4|7
1733913620000|2024-12-11 10:40:20|10292.9|10280.9|10293.7|10281.7|10293.7|10281.7|10292.9|10280.9|0
1733913630000|2024-12-11 10:40:30|10289.4|10277.4|10291.4|10279.4|10291.4|10279.4|10287.6|10275.6|9
1733913640000|2024-12-11 10:40:40|10289.4|10277.4|10288.4|10276.4|10289.4|10279.4|10287.4|10276.4|0
1733913650000|2024-12-11 10:40:50|10291.2|10279.2|10290.4|10278.4|10291.2|10279.2|10289.4|10277.4|1
1733913660000|2024-12-11 10:41:00|10291.9|10279.9|10291.9|10279.9|10291.9|10279.9|10291.9|10279.9|1
1733913670000|2024-12-11 10:41:10|10291.4|10279.4|10293.7|10281.7|10294.2|10282.2|10291.4|10279.4|0
1733913680000|2024-12-11 10:41:20|10293.4|10281.4|10293.4|10281.4|10293.4|10281.4|10293.4|10281.4|0
1733913690000|2024-12-11 10:41:30|10290.6|10278.6|10293.6|10281.6|10293.7|10285.1|10290.6|10278.6|4
1733913700000|2024-12-11 10:41:40|10292.6|10280.6|10299.1|10287.1|10300.1|10288.1|10292|10280|1
1733913710000|2024-12-11 10:41:50|10295.1|10283.1|10298.7|10286.7|10298.8|10286.8|10294.6|10282.6|1
1733913720000|2024-12-11 10:42:00|10296.9|10284.9|10297.7|10285.7|10297.9|10285.9|10296.5|10284.5|1
1733913730000|2024-12-11 10:42:10|10298.2|10286.2|10298.2|10286.2|10298.2|10286.2|10298.2|10286.2|1
1733913750000|2024-12-11 10:42:30|10296.7|10284.7|10283.1|10271.1|10296.7|10284.7|10282.7|10270.7|3
1733913760000|2024-12-11 10:42:40|10283.4|10271.4|10282.4|10270.4|10283.9|10271.9|10278|10266|2
1733913780000|2024-12-11 10:43:00|10301.4|10289.4|10298.4|10286.4|10301.4|10289.4|10298.4|10286.4|3
1733913790000|2024-12-11 10:43:10|10299|10287|10298.2|10286.2|10299|10287|10298.2|10286.2|0
1733913800000|2024-12-11 10:43:20|10298.9|10286.9|10309.1|10297.1|10309.1|10297.1|10298.9|10286.9|1
1733913810000|2024-12-11 10:43:30|10310.2|10298.2|10313.4|10301.4|10313.4|10301.4|10310.2|10298.2|3
1733913820000|2024-12-11 10:43:40|10317.7|10305.7|10317.1|10305.1|10318.1|10306.1|10317.1|10305.1|0
1733913830000|2024-12-11 10:43:50|10322.1|10310.1|10324.4|10312.4|10324.4|10312.4|10322.1|10310.1|0
1733913840000|2024-12-11 10:44:00|10324.1|10312.1|10315|10303|10324.1|10312.1|10314.6|10302.6|1
1733913860000|2024-12-11 10:44:20|10314.5|10302.5|10315.4|10303.4|10315.4|10303.4|10314.5|10302.5|0
1733913880000|2024-12-11 10:44:40|10312|10300|10315.4|10303.4|10315.4|10303.4|10312|10300|0
1733913900000|2024-12-11 10:45:00|10316.8|10304.8|10330.1|10318.1|10330.1|10318.1|10316.8|10304.8|3
1733913910000|2024-12-11 10:45:10|10329.7|10317.7|10315.9|10303.9|10329.7|10317.7|10315.9|10303.9|2
1733913920000|2024-12-11 10:45:20|10320.6|10308.6|10319.6|10307.6|10320.6|10308.6|10317.9|10305.9|0
1733913930000|2024-12-11 10:45:30|10318.9|10306.9|10318.3|10306.3|10318.9|10306.9|10318.3|10306.3|0
1733913940000|2024-12-11 10:45:40|10319.4|10307.4|10325.6|10313.6|10325.6|10313.6|10319.4|10307.4|0
1733913950000|2024-12-11 10:45:50|10328.4|10316.4|10326|10314|10328.4|10316.4|10326|10314|2
1733913960000|2024-12-11 10:46:00|10327.6|10315.6|10338.6|10326.6|10340.1|10328.1|10327.6|10315.6|6
1733913970000|2024-12-11 10:46:10|10338.5|10326.5|10336.6|10324.6|10338.5|10326.5|10329.4|10317.4|2
1733913980000|2024-12-11 10:46:20|10336.1|10324.1|10335.8|10323.8|10336.6|10324.6|10335.8|10323.8|0
1733913990000|2024-12-11 10:46:30|10336.3|10324.3|10335.1|10323.1|10336.3|10324.3|10335.1|10323.1|1
1733914000000|2024-12-11 10:46:40|10331.9|10319.9|10328.5|10316.5|10331.9|10319.9|10328.5|10316.5|0
1733914010000|2024-12-11 10:46:50|10324.4|10312.4|10326.4|10314.4|10326.4|10314.4|10324.4|10312.4|0
1733914030000|2024-12-11 10:47:10|10328.6|10316.6|10329.1|10317.1|10329.1|10317.1|10328.6|10316.6|1
1733914040000|2024-12-11 10:47:20|10329.9|10317.9|10336.8|10324.8|10337.1|10325.1|10326.2|10314.2|5
1733914050000|2024-12-11 10:47:30|10336.5|10324.5|10349.3|10337.3|10350.4|10338.4|10336.5|10324.5|7
1733914060000|2024-12-11 10:47:40|10348.3|10336.3|10349.1|10337.1|10349.1|10337.1|10347.8|10335.8|0
1733914070000|2024-12-11 10:47:50|10348|10336|10341.5|10329.5|10348|10336|10340.8|10328.8|0
1733914080000|2024-12-11 10:48:00|10341.6|10329.6|10341.6|10329.6|10341.6|10329.6|10341.6|10329.6|0
1733914090000|2024-12-11 10:48:10|10344.6|10332.6|10344.6|10332.6|10344.6|10332.6|10344.6|10332.6|2
1733914100000|2024-12-11 10:48:20|10343.9|10331.9|10342.8|10330.8|10343.9|10331.9|10341.3|10329.3|0
1733914110000|2024-12-11 10:48:30|10343.8|10331.8|10344|10332|10344.1|10332.1|10343.8|10331.8|0
1733914120000|2024-12-11 10:48:40|10341.2|10329.2|10339.4|10327.4|10341.2|10329.2|10339.4|10327.4|0
1733914130000|2024-12-11 10:48:50|10340.1|10328.1|10339.4|10327.4|10340.1|10328.1|10339.4|10327.4|0
1733914150000|2024-12-11 10:49:10|10336.9|10324.9|10336.1|10324.1|10336.9|10324.9|10336.1|10324.1|0
1733914160000|2024-12-11 10:49:20|10337|10325|10344.5|10332.5|10344.5|10332.5|10337|10325|2
1733914170000|2024-12-11 10:49:30|10346.5|10334.5|10346.5|10334.5|10346.5|10334.5|10346.5|10334.5|2
1733914190000|2024-12-11 10:49:50|||||||||1
1733914220000|2024-12-11 10:50:20|10337.5|10325.5|10339.4|10327.4|10339.4|10327.4|10336.7|10324.7|1
1733914230000|2024-12-11 10:50:30|10341.9|10329.9|10343|10331|10343|10331|10341.9|10329.9|0
1733914240000|2024-12-11 10:50:40|10342.7|10330.7|10342.9|10330.9|10342.9|10330.9|10342.4|10330.4|0
1733914270000|2024-12-11 10:51:10|10343.2|10331.2|10345.1|10333.1|10345.1|10333.1|10343.2|10331.2|1
1733914280000|2024-12-11 10:51:20|10350.5|10338.5|10350.7|10338.7|10351|10339|10350.3|10338.3|0
1733914290000|2024-12-11 10:51:30|10358.4|10346.4|10358.2|10346.2|10358.9|10346.9|10358.2|10346.2|1
1733914300000|2024-12-11 10:51:40|10358|10346|10358|10346|10358|10346|10358|10346|0
1733914310000|2024-12-11 10:51:50|10361.2|10349.2|10361.2|10349.2|10361.2|10349.2|10361.2|10349.2|0
1733914320000|2024-12-11 10:52:00|10349.2|10337.2|10348.4|10336.4|10350.9|10338.9|10348.4|10336.4|2
1733914330000|2024-12-11 10:52:10|10348.3|10336.3|10349|10337|10352.7|10340.7|10348.3|10336.3|1
1733914350000|2024-12-11 10:52:30|10348.8|10336.8|10350.5|10338.5|10352.5|10340.5|10346.3|10334.3|0
1733914360000|2024-12-11 10:52:40|10350.3|10338.3|10353.5|10341.5|10354.4|10342.4|10347.5|10335.5|3
1733914370000|2024-12-11 10:52:50|10353.2|10341.2|10360.4|10348.4|10361.7|10349.7|10352.8|10340.8|9
1733914380000|2024-12-11 10:53:00|10360.8|10348.8|10360|10348|10361.8|10349.8|10360|10348|1
1733914390000|2024-12-11 10:53:10|10356.3|10344.3|10359.7|10347.7|10359.7|10347.7|10352.8|10340.8|0
1733914410000|2024-12-11 10:53:30|10360.4|10348.4|10360.3|10348.3|10360.8|10348.8|10360.3|10348.3|0
1733914420000|2024-12-11 10:53:40|10360.7|10348.7|10366.8|10354.8|10368.3|10356.3|10360.7|10348.7|2
1733914440000|2024-12-11 10:54:00|10367.4|10355.4|10367.8|10355.8|10368.8|10359.5|10367.4|10355.4|2
1733914460000|2024-12-11 10:54:20|10368.8|10356.8|10368.3|10356.3|10368.8|10356.8|10368.3|10356.3|1
1733914470000|2024-12-11 10:54:30|10369.2|10357.2|10368.2|10356.2|10369.2|10357.2|10368.2|10356.2|0
1733914480000|2024-12-11 10:54:40|10368.7|10356.7|10358.9|10346.9|10369|10357|10358.9|10346.9|5
1733914500000|2024-12-11 10:55:00|10358.7|10346.7|10357.2|10345.2|10358.7|10346.7|10356.9|10344.9|5
1733914510000|2024-12-11 10:55:10|10357.9|10345.9|10360.2|10348.2|10360.2|10348.2|10356.9|10344.9|0
1733914530000|2024-12-11 10:55:30|10352.8|10340.8|10350.8|10338.8|10352.8|10340.8|10350.8|10338.8|1
1733914540000|2024-12-11 10:55:40|10352.6|10340.6|10352.6|10340.6|10353.3|10341.3|10352.6|10340.6|0
1733914570000|2024-12-11 10:56:10|10352.9|10340.9|10352.6|10340.6|10352.9|10340.9|10352.6|10340.6|2
1733914590000|2024-12-11 10:56:30|10352|10344|10350|10338|10352.5|10344|10349|10338|0
1733914610000|2024-12-11 10:56:50|10349.9|10337.9|10350.2|10338.2|10350.2|10338.2|10349.9|10337.9|1
1733914620000|2024-12-11 10:57:00|10350.1|10338.1|10348.4|10336.4|10350.1|10338.1|10348.4|10336.4|2
1733914630000|2024-12-11 10:57:10|10347.6|10335.6|10342.4|10330.4|10347.6|10335.6|10342.4|10330.4|2
1733914650000|2024-12-11 10:57:30|10342.2|10330.2|10333.9|10321.9|10342.2|10330.2|10333.9|10321.9|2
1733914660000|2024-12-11 10:57:40|10332.9|10320.9|10332.9|10320.9|10332.9|10320.9|10332.9|10320.9|0
1733914670000|2024-12-11 10:57:50|10328.9|10316.9|10328.2|10316.2|10328.9|10316.9|10327.7|10315.7|0
1733914680000|2024-12-11 10:58:00|10325|10313|10326.5|10314.5|10326.7|10314.7|10325|10313|0
1733914690000|2024-12-11 10:58:10|10328.7|10316.7|10329.2|10317.2|10329.2|10317.2|10328.7|10316.7|0
1733914710000|2024-12-11 10:58:30|10328.1|10316.1|10328.7|10316.7|10328.7|10316.7|10328.1|10316.1|0
1733914720000|2024-12-11 10:58:40|10328.1|10316.1|10324.1|10312.1|10328.1|10316.1|10324.1|10312.1|1
1733914730000|2024-12-11 10:58:50|10322.6|10310.6|10327.9|10315.9|10327.9|10315.9|10322.6|10310.6|1
1733914740000|2024-12-11 10:59:00|10324.7|10316.7|10328.9|10316.9|10328.9|10321.4|10324.7|10316.7|1
1733914750000|2024-12-11 10:59:10|10326.7|10314.7|10326.7|10314.7|10327.1|10315.1|10326.7|10314.7|0
1733914760000|2024-12-11 10:59:20|10324.5|10312.5|10324.7|10312.7|10324.7|10312.7|10324.5|10312.5|0
1733914770000|2024-12-11 10:59:30|10325.1|10313.1|10332.4|10320.4|10332.4|10320.4|10325.1|10313.1|2
1733914780000|2024-12-11 10:59:40|10333.1|10321.1|10337.2|10325.2|10337.2|10325.2|10333.1|10321.1|1
1733914790000|2024-12-11 10:59:50|||||||||1
1733914800000|2024-12-11 11:00:00|10325.6|10313.6|10328.3|10316.3|10328.3|10316.3|10324.2|10312.2|3
1733914810000|2024-12-11 11:00:10|10326.6|10314.6|10327.5|10315.5|10327.8|10315.8|10326.1|10314.1|0
1733914830000|2024-12-11 11:00:30|10327.6|10315.6|10326.6|10314.6|10327.7|10315.7|10326.6|10314.6|0
1733914840000|2024-12-11 11:00:40|10327.3|10315.3|10326.6|10314.6|10328.2|10316.2|10323.7|10311.7|1
1733914850000|2024-12-11 11:00:50|10330.9|10318.9|10329.6|10317.6|10332.7|10320.7|10328.1|10316.1|2
1733914860000|2024-12-11 11:01:00|10328.8|10316.8|10336.1|10324.1|10336.8|10324.8|10328.8|10316.8|1
1733914870000|2024-12-11 11:01:10|10331.9|10319.9|10326.6|10314.6|10331.9|10319.9|10326.6|10314.6|0
1733914910000|2024-12-11 11:01:50|10325.7|10313.7|10325.3|10313.3|10325.7|10313.7|10325.3|10313.3|0
1733914930000|2024-12-11 11:02:10|10327.6|10315.6|10325|10313|10332|10320|10322.3|10310.3|1
1733914940000|2024-12-11 11:02:20|10325.3|10313.3|10326.4|10314.4|10327.6|10315.6|10325.3|10313.3|1
1733914950000|2024-12-11 11:02:30|10326.6|10314.6|10326.6|10314.6|10326.6|10314.6|10326.6|10314.6|0
1733914960000|2024-12-11 11:02:40|10328.3|10316.3|10329|10317|10329|10317|10328.3|10316.3|0
1733914980000|2024-12-11 11:03:00|10329.3|10317.3|10329.5|10317.5|10330.3|10318.3|10329.3|10317.3|0
1733915010000|2024-12-11 11:03:30|10330.2|10318.2|10334.4|10322.4|10334.4|10322.4|10327.8|10315.8|0
1733915020000|2024-12-11 11:03:40|10333.3|10321.3|10334.7|10322.7|10337.7|10325.7|10333.3|10321.3|0
1733915030000|2024-12-11 11:03:50|10333.1|10321.1|10337.2|10329.2|10337.2|10329.2|10332.3|10320.3|4
1733915040000|2024-12-11 11:04:00|10335.8|10327.8|10334.4|10322.4|10336|10327.8|10334.2|10322.2|2
1733915050000|2024-12-11 11:04:10|10333.8|10321.8|10325.8|10313.8|10337|10329|10325.8|10313.8|4
1733915060000|2024-12-11 11:04:20|10326.2|10314.2|10325.4|10313.4|10326.2|10314.2|10325.4|10313.4|1
1733915070000|2024-12-11 11:04:30|10324.3|10312.3|10324.7|10312.7|10325.1|10313.1|10324.3|10312.3|0
1733915080000|2024-12-11 11:04:40|10325.4|10313.4|10333.6|10321.6|10333.6|10321.6|10324.3|10312.3|1
1733915090000|2024-12-11 11:04:50|10330|10318|10330.7|10318.7|10330.7|10318.7|10330|10318|0
1733915100000|2024-12-11 11:05:00|10331.4|10319.4|10330|10318|10331.4|10319.4|10328.9|10316.9|0
1733915110000|2024-12-11 11:05:10|10330.3|10318.3|10330.6|10318.6|10331|10319|10330.3|10318.3|0
1733915120000|2024-12-11 11:05:20|10331|10319|10330.6|10318.6|10331|10319|10330.6|10318.6|0
1733915150000|2024-12-11 11:05:50|10329.3|10317.3|10327.8|10315.8|10329.3|10317.3|10327.8|10315.8|0
1733915160000|2024-12-11 11:06:00|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|0
1733915170000|2024-12-11 11:06:10|10326.2|10314.2|10326|10314|10326.2|10314.2|10326|10314|0
1733915200000|2024-12-11 11:06:40|10326.8|10314.8|10326.8|10314.8|10326.8|10314.8|10326.8|10314.8|1
1733915210000|2024-12-11 11:06:50|10328.8|10316.8|10332.6|10320.6|10334.9|10322.9|10328|10316|2
1733915220000|2024-12-11 11:07:00|10333|10321|10303.6|10291.6|10333.6|10321.6|10303.5|10291.5|3
1733915230000|2024-12-11 11:07:10|10302.9|10290.9|10300.8|10288.8|10302.9|10290.9|10300.8|10288.8|0
1733915240000|2024-12-11 11:07:20|10301.1|10289.1|10308|10296|10308|10296|10299.1|10287.1|1
1733915250000|2024-12-11 11:07:30|10306.9|10294.9|10306.1|10294.1|10309.7|10297.7|10306.1|10294.1|0
1733915260000|2024-12-11 11:07:40|10308.3|10296.3|10299.7|10287.7|10309.5|10297.5|10299.3|10287.3|3
1733915270000|2024-12-11 11:07:50|10297.7|10285.7|10298.1|10286.1|10298.1|10286.1|10297.7|10285.7|0
1733915280000|2024-12-11 11:08:00|10297.6|10285.6|10296.9|10284.9|10297.6|10285.6|10296.9|10284.9|0
1733915290000|2024-12-11 11:08:10|10296.5|10284.5|10297.2|10285.2|10299.4|10287.4|10296.5|10284.5|0
1733915300000|2024-12-11 11:08:20|10297.6|10285.6|10299|10287|10299.8|10287.8|10295.8|10283.8|0
1733915310000|2024-12-11 11:08:30|10296|10284|10296.9|10284.9|10298.6|10286.6|10294.6|10282.6|1
1733915320000|2024-12-11 11:08:40|10299.4|10287.4|10300|10288|10300|10288|10299.3|10287.3|0
1733915330000|2024-12-11 11:08:50|10300.8|10288.8|10287|10275|10300.8|10288.8|10287|10275|1
1733915340000|2024-12-11 11:09:00|10289.6|10277.6|10287|10275|10289.6|10277.6|10287|10275|0
1733915350000|2024-12-11 11:09:10|10287.8|10275.8|10285.5|10273.5|10287.8|10275.8|10285.5|10273.5|0
1733915360000|2024-12-11 11:09:20|10285.8|10273.8|10285|10273|10285.8|10273.8|10285|10273|0
1733915370000|2024-12-11 11:09:30|10284.8|10272.8|10279.3|10267.3|10284.9|10272.9|10278.5|10266.5|0
1733915380000|2024-12-11 11:09:40|10278|10266|10279.9|10267.9|10279.9|10267.9|10278|10266|0
1733915400000|2024-12-11 11:10:00|10279.6|10267.6|10279.6|10267.6|10279.6|10267.6|10279.6|10267.6|0
1733915420000|2024-12-11 11:10:20|10278.2|10266.2|10278|10266|10278.2|10266.2|10278|10266|0
1733915430000|2024-12-11 11:10:30|10279.3|10267.3|10279.3|10267.3|10279.3|10267.3|10279.3|10267.3|1
1733915440000|2024-12-11 11:10:40|10279.2|10267.2|10279.2|10267.2|10279.2|10267.2|10279.2|10267.2|0
1733915450000|2024-12-11 11:10:50|10278.8|10266.8|10277.4|10265.4|10278.8|10266.8|10276|10264|3
1733915460000|2024-12-11 11:11:00|10277.6|10265.6|10277.6|10265.6|10277.6|10265.6|10277.6|10265.6|0
1733915470000|2024-12-11 11:11:10|10277.3|10265.3|10276.6|10264.6|10277.3|10265.3|10276.6|10264.6|0
1733915480000|2024-12-11 11:11:20|10276.9|10264.9|10277.1|10265.1|10277.1|10265.1|10276.9|10264.9|0
1733915490000|2024-12-11 11:11:30|10277.5|10265.5|10284.4|10272.4|10284.4|10272.4|10277.5|10265.5|1
1733915500000|2024-12-11 11:11:40|10284.3|10272.3|10285.8|10273.8|10285.8|10273.8|10282.8|10270.8|2
1733915510000|2024-12-11 11:11:50|10294.9|10282.9|10295|10283|10295.8|10283.8|10294.3|10282.3|2
1733915520000|2024-12-11 11:12:00|10295.3|10283.3|10297.8|10285.8|10297.8|10285.8|10295.3|10283.3|0
1733915540000|2024-12-11 11:12:20|10303.2|10291.2|10307.3|10295.3|10308.6|10296.6|10303.2|10291.2|1
1733915550000|2024-12-11 11:12:30|10307.5|10295.5|10307.5|10295.5|10307.5|10295.5|10307.5|10295.5|0
1733915560000|2024-12-11 11:12:40|10310.8|10298.8|10310.6|10298.6|10310.8|10298.8|10310.6|10298.6|0
1733915570000|2024-12-11 11:12:50|10309.5|10297.5|10306.4|10294.4|10309.5|10297.5|10306.4|10294.4|0
1733915580000|2024-12-11 11:13:00|10305.8|10293.8|10305.4|10293.4|10305.8|10293.8|10305.4|10293.4|0
1733915590000|2024-12-11 11:13:10|10307.5|10295.5|10308.6|10296.6|10308.6|10296.6|10307.5|10295.5|0
1733915610000|2024-12-11 11:13:30|10309.2|10297.2|10315.5|10303.5|10319.5|10307.5|10309.2|10297.2|1
1733915620000|2024-12-11 11:13:40|10314.5|10302.5|10315.5|10303.5|10316.3|10304.3|10314.2|10302.2|0
1733915630000|2024-12-11 11:13:50|10315.6|10303.6|10316|10304|10316|10304|10315.6|10303.6|0
1733915640000|2024-12-11 11:14:00|10315.9|10303.9|10315|10303|10315.9|10303.9|10315|10303|0
1733915650000|2024-12-11 11:14:10|10314.7|10302.7|10314.5|10302.5|10314.7|10302.7|10314.5|10302.5|0
1733915660000|2024-12-11 11:14:20|10311.6|10299.6|10312.4|10300.4|10313.2|10301.2|10311.6|10299.6|0
1733915670000|2024-12-11 11:14:30|10313|10301|10313|10301|10313|10301|10313|10301|0
1733915680000|2024-12-11 11:14:40|10312.6|10300.6|10312|10300|10313.5|10301.5|10312|10300|0
1733915690000|2024-12-11 11:14:50|10313|10301|10313|10301|10313|10301|10313|10301|0
1733915700000|2024-12-11 11:15:00|10315.8|10303.8|10315.8|10303.8|10315.8|10303.8|10315.8|10303.8|1
1733915710000|2024-12-11 11:15:10|10316.5|10304.5|10296.3|10284.3|10321.8|10309.8|10295.3|10283.3|1
1733915720000|2024-12-11 11:15:20|10295.6|10283.6|10294.5|10282.5|10295.6|10283.6|10294.1|10282.1|2
1733915730000|2024-12-11 11:15:30|10294.6|10282.6|10294.1|10282.1|10294.6|10282.6|10294.1|10282.1|2
1733915740000|2024-12-11 11:15:40|10292.5|10280.5|10295.8|10283.8|10295.8|10283.8|10292.5|10280.5|0
1733915750000|2024-12-11 11:15:50|10296.5|10284.5|10302.2|10290.2|10302.5|10290.5|10296.5|10284.5|1
1733915760000|2024-12-11 11:16:00|10300.1|10288.1|10300.2|10288.2|10300.3|10288.3|10300.1|10288.1|1
1733915770000|2024-12-11 11:16:10|10302.2|10290.2|10303.1|10291.1|10303.1|10291.1|10302.2|10290.2|0
1733915780000|2024-12-11 11:16:20|10306.7|10294.7|10307.1|10295.1|10307.1|10295.1|10306.7|10294.7|0
1733915790000|2024-12-11 11:16:30|10307.2|10295.2|10305|10293|10307.2|10295.2|10305|10293|0
1733915800000|2024-12-11 11:16:40|10311.3|10299.3|10311.3|10299.3|10311.3|10299.3|10311.3|10299.3|1
1733915820000|2024-12-11 11:17:00|10308.8|10296.8|10310.3|10298.3|10310.3|10298.3|10308.8|10296.8|0
1733915830000|2024-12-11 11:17:10|10311.2|10299.2|10311.2|10299.2|10311.2|10299.2|10311.2|10299.2|0
1733915840000|2024-12-11 11:17:20|10309.4|10297.4|10308.8|10296.8|10309.4|10297.4|10308.8|10296.8|0
1733915880000|2024-12-11 11:18:00|10307|10295|10306.3|10294.3|10309.7|10297.7|10306.3|10294.3|1
1733915890000|2024-12-11 11:18:10|10307.2|10295.2|10305.7|10293.7|10307.2|10295.2|10305.1|10293.1|0
1733915900000|2024-12-11 11:18:20|10316.4|10304.4|10317|10305|10317|10305|10316.2|10304.2|1
1733915910000|2024-12-11 11:18:30|10315.9|10303.9|10315.9|10303.9|10315.9|10303.9|10315.9|10303.9|0
1733915920000|2024-12-11 11:18:40|10315.6|10303.6|10322.9|10310.9|10322.9|10310.9|10315.6|10303.6|1
1733915930000|2024-12-11 11:18:50|10323.2|10311.2|10324.8|10312.8|10324.8|10312.8|10323.2|10311.2|1
1733915940000|2024-12-11 11:19:00|10326.1|10314.1|10326.1|10314.1|10326.1|10314.1|10326.1|10314.1|2
1733915950000|2024-12-11 11:19:10|10324|10312|10324|10312|10324|10312|10324|10312|0
1733915960000|2024-12-11 11:19:20|10318.4|10306.4|10301.2|10289.2|10318.4|10306.4|10299.9|10287.9|1
1733915970000|2024-12-11 11:19:30|10300.1|10288.1|10304.6|10292.6|10305.5|10293.5|10300.1|10288.1|0
1733915990000|2024-12-11 11:19:50|10306.6|10294.6|10308.7|10296.7|10308.7|10296.7|10305.5|10293.5|0
1733916000000|2024-12-11 11:20:00|10308|10296|10308|10296|10308|10296|10308|10296|0
1733916010000|2024-12-11 11:20:10|10308.1|10296.1|10314.5|10302.5|10316.2|10304.2|10308.1|10296.1|2
1733916020000|2024-12-11 11:20:20|10313.7|10301.7|10322.1|10310.1|10322.2|10310.2|10313.7|10301.7|5
1733916030000|2024-12-11 11:20:30|10325.2|10313.2|10322.3|10310.3|10325.9|10313.9|10321.3|10309.3|4
1733916040000|2024-12-11 11:20:40|10317.5|10305.5|10319.1|10307.1|10319.1|10307.1|10315.6|10303.6|0
1733916060000|2024-12-11 11:21:00|10317.7|10305.7|10315.6|10303.6|10317.7|10305.7|10315.2|10303.2|0
1733916090000|2024-12-11 11:21:30|10313.5|10301.5|10323.8|10311.8|10325.2|10313.2|10313.5|10301.5|1
1733916100000|2024-12-11 11:21:40|10325.2|10313.2|10328.3|10316.3|10328.8|10316.8|10325.2|10313.2|1
1733916110000|2024-12-11 11:21:50|10328.8|10316.8|10324.8|10312.8|10331.5|10319.5|10324.8|10312.8|1
1733916120000|2024-12-11 11:22:00|10317.7|10305.7|10309.6|10297.6|10317.7|10311.7|10309.6|10297.6|3
1733916130000|2024-12-11 11:22:10|10309.8|10297.8|10313.9|10305.9|10315|10305.9|10309.8|10297.8|0
1733916140000|2024-12-11 11:22:20|10314.3|10306.3|10309.8|10297.8|10314.3|10306.3|10309|10297|1
1733916150000|2024-12-11 11:22:30|10309.1|10297.1|10307.2|10299.2|10309.1|10299.2|10307.2|10296.5|0
1733916160000|2024-12-11 11:22:40|10307.3|10299.3|10307.3|10299.3|10307.3|10299.3|10307.3|10299.3|0
1733916170000|2024-12-11 11:22:50|10309.2|10297.2|10310.7|10298.7|10311.9|10299.9|10309.2|10297.2|2
1733916180000|2024-12-11 11:23:00|10312.4|10300.4|10312.4|10300.4|10312.4|10300.4|10312.4|10300.4|0
1733916200000|2024-12-11 11:23:20|10302.2|10290.2|10305.4|10293.4|10313.4|10301.4|10302.2|10290.2|1
1733916210000|2024-12-11 11:23:30|10304|10292|10303.4|10291.4|10304|10292|10303.4|10291.4|0
1733916220000|2024-12-11 11:23:40|10303.9|10291.9|10295.8|10283.8|10303.9|10291.9|10295.8|10283.8|0
1733916230000|2024-12-11 11:23:50|10295.3|10283.3|10250.2|10238.2|10295.3|10283.3|10239.6|10227.6|33
1733916240000|2024-12-11 11:24:00|10250.5|10238.5|10245.1|10233.1|10252.4|10240.4|10240.4|10228.4|6
1733916250000|2024-12-11 11:24:10|10246.9|10234.9|10250.5|10238.5|10253.2|10241.2|10246.9|10234.9|6
1733916260000|2024-12-11 11:24:20|10248.1|10236.1|10261.3|10249.3|10261.3|10249.3|10248|10236|5
1733916270000|2024-12-11 11:24:30|10262.4|10250.4|10253.4|10241.4|10263|10251|10251.4|10239.4|1
1733916280000|2024-12-11 11:24:40|10252.7|10240.7|10253|10241|10253|10241|10247.9|10235.9|1
1733916290000|2024-12-11 11:24:50|10249.6|10237.6|10249.8|10237.8|10251.3|10239.3|10249.6|10237.6|1
1733916300000|2024-12-11 11:25:00|10246.4|10234.4|10229.8|10217.8|10247.3|10235.3|10229.8|10217.8|4
1733916310000|2024-12-11 11:25:10|10230.1|10218.1|10246.9|10234.9|10247.1|10235.1|10225.4|10213.4|3
1733916320000|2024-12-11 11:25:20|10247.5|10235.5|10248.1|10236.1|10248.1|10236.1|10247|10235|0
1733916330000|2024-12-11 11:25:30|10252.5|10240.5|10257.9|10245.9|10257.9|10245.9|10245|10233|6
1733916340000|2024-12-11 11:25:40|10259.3|10247.3|10258.5|10246.5|10259.3|10247.3|10257|10245|1
1733916350000|2024-12-11 11:25:50|10256.3|10244.3|10257.3|10245.3|10258.3|10246.3|10254.9|10242.9|0
1733916360000|2024-12-11 11:26:00|10261.9|10249.9|10263.4|10251.4|10263.6|10251.6|10261.9|10249.9|1
1733916370000|2024-12-11 11:26:10|10248.8|10236.8|10259.2|10247.2|10259.2|10247.2|10248.8|10236.8|1
1733916380000|2024-12-11 11:26:20|10259.7|10247.7|10255.3|10243.3|10259.9|10247.9|10255.1|10243.1|1
1733916390000|2024-12-11 11:26:30|10255.2|10243.2|10270.6|10258.6|10270.9|10258.9|10255.2|10243.2|1
1733916400000|2024-12-11 11:26:40|10270.9|10258.9|10268.1|10256.1|10273.4|10261.4|10268.1|10256.1|1
1733916410000|2024-12-11 11:26:50|10263.4|10251.4|10250.8|10238.8|10263.4|10251.4|10243.1|10231.1|3
1733916420000|2024-12-11 11:27:00|10250.6|10238.6|10248.8|10236.8|10250.6|10238.6|10248.8|10236.8|0
1733916430000|2024-12-11 11:27:10|10247.6|10235.6|10247.7|10235.7|10247.7|10235.7|10247.1|10235.1|0
1733916440000|2024-12-11 11:27:20|10238.5|10226.5|10236.6|10224.6|10238.5|10226.5|10235.2|10223.2|4
1733916450000|2024-12-11 11:27:30|10242.2|10230.2|10243.1|10231.1|10244.8|10232.8|10242.2|10230.2|1
1733916460000|2024-12-11 11:27:40|10240.3|10228.3|10232.6|10220.6|10241.4|10229.4|10231.7|10219.7|7
1733916470000|2024-12-11 11:27:50|10237.1|10225.1|10238.4|10226.4|10238.4|10226.4|10236.2|10224.2|1
1733916480000|2024-12-11 11:28:00|10238.9|10226.9|10238.9|10226.9|10238.9|10226.9|10238.9|10226.9|0
1733916490000|2024-12-11 11:28:10|10239.9|10227.9|10248.3|10236.3|10248.3|10236.3|10239.6|10227.6|2
1733916500000|2024-12-11 11:28:20|10245.6|10233.6|10245.6|10233.6|10245.6|10233.6|10245.6|10233.6|0
1733916520000|2024-12-11 11:28:40|10247.7|10235.7|10238.3|10226.3|10255.6|10243.6|10236.3|10224.3|4
1733916530000|2024-12-11 11:28:50|10239.9|10227.9|10242.3|10230.3|10244.5|10232.5|10238.8|10226.8|2
1733916540000|2024-12-11 11:29:00|10244.1|10232.1|10242.8|10230.8|10246.7|10234.7|10241.8|10229.8|1
1733916550000|2024-12-11 11:29:10|10243.8|10231.8|10253.3|10241.3|10253.4|10241.4|10243.8|10231.8|1
1733916560000|2024-12-11 11:29:20|10254.8|10242.8|10257.9|10245.9|10258.6|10246.6|10254.4|10242.4|0
1733916570000|2024-12-11 11:29:30|10257.2|10245.2|10257.4|10245.4|10257.4|10245.4|10257.2|10245.2|0
1733916580000|2024-12-11 11:29:40|10260.8|10248.8|10261.6|10249.6|10261.6|10249.6|10260.8|10248.8|1
1733916590000|2024-12-11 11:29:50|10259.5|10247.5|10260.1|10248.1|10260.1|10248.1|10257.6|10245.6|0
1733916600000|2024-12-11 11:30:00|10258.1|10246.1|10257.8|10245.8|10258.5|10246.5|10257.1|10245.1|0
1733916610000|2024-12-11 11:30:10|10257.1|10245.1|10247.7|10239.7|10257.1|10245.1|10245.7|10238.3|1
1733916620000|2024-12-11 11:30:20|10249.9|10237.9|10249.9|10237.9|10249.9|10237.9|10249.9|10237.9|1
1733916630000|2024-12-11 11:30:30|10256.5|10244.5|10260.6|10248.6|10261|10249|10256.5|10244.5|2
1733916640000|2024-12-11 11:30:40|10265.1|10253.1|10265|10253|10265.1|10253.1|10264.6|10252.6|0
1733916650000|2024-12-11 11:30:50|10265.1|10253.1|10267.7|10255.7|10267.7|10255.7|10265|10253|1
1733916660000|2024-12-11 11:31:00|10267.3|10255.3|10266.8|10254.8|10267.3|10255.3|10266.5|10254.5|0
1733916670000|2024-12-11 11:31:10|10267.2|10255.2|10253.3|10241.3|10267.2|10255.2|10253|10241|1
1733916700000|2024-12-11 11:31:40|10251.5|10239.5|10252|10240|10252|10240|10251.3|10239.3|0
1733916710000|2024-12-11 11:31:50|10251.6|10239.6|10255.8|10243.8|10256|10244|10251.5|10239.5|1
1733916720000|2024-12-11 11:32:00|10255.6|10243.6|10255.6|10243.6|10255.6|10243.6|10255.6|10243.6|0
1733916730000|2024-12-11 11:32:10|10253.8|10241.8|10254.8|10242.8|10254.8|10242.8|10253.8|10241.8|0
1733916740000|2024-12-11 11:32:20|10253.8|10241.8|10253|10241|10253.8|10241.8|10253|10241|0
1733916750000|2024-12-11 11:32:30|10251.9|10239.9|10251.9|10239.9|10251.9|10239.9|10251.9|10239.9|0
1733916760000|2024-12-11 11:32:40|10250.6|10238.6|10250.6|10238.6|10250.6|10238.6|10250.6|10238.6|0
1733916770000|2024-12-11 11:32:50|10251.7|10239.7|10253.6|10241.6|10253.6|10241.6|10251.7|10239.7|0
1733916780000|2024-12-11 11:33:00|10253.8|10241.8|10252.3|10240.3|10253.8|10241.8|10251.9|10239.9|0
1733916810000|2024-12-11 11:33:30|10254.9|10242.9|10259.4|10247.4|10262.5|10250.5|10254.9|10242.9|46
1733916820000|2024-12-11 11:33:40|10256.6|10244.6|10256.6|10244.6|10256.6|10244.6|10256.6|10244.6|0
1733916830000|2024-12-11 11:33:50|10253.9|10241.9|10257.2|10245.2|10257.2|10245.2|10252.9|10240.9|3
1733916840000|2024-12-11 11:34:00|10256.9|10244.9|10254.9|10242.9|10256.9|10244.9|10254.8|10242.8|0
1733916850000|2024-12-11 11:34:10|10257.4|10245.4|10257.8|10245.8|10257.8|10245.8|10257.4|10245.4|0
1733916860000|2024-12-11 11:34:20|10257.7|10245.7|10256.8|10244.8|10257.7|10245.7|10256.1|10244.1|3
1733916870000|2024-12-11 11:34:30|10255.8|10243.8|10255.8|10243.8|10255.8|10243.8|10255.8|10243.8|2
1733916880000|2024-12-11 11:34:40|10256.5|10244.5|10256.6|10244.6|10256.9|10244.9|10255.1|10243.1|1
1733916890000|2024-12-11 11:34:50|10255.9|10243.9|10254.4|10242.4|10256.2|10244.2|10254.4|10242.4|0
1733916900000|2024-12-11 11:35:00|10249.7|10241.7|10239.7|10231.7|10250.7|10241.7|10239.7|10230.1|6
1733916910000|2024-12-11 11:35:10|10239.9|10231.9|10226.2|10218.2|10239.9|10231.9|10225.7|10215.7|9
1733916920000|2024-12-11 11:35:20|10226.1|10214.1|10224|10212|10226.1|10214.1|10224|10212|1
1733916930000|2024-12-11 11:35:30|10214.2|10202.2|10213.1|10201.1|10214.9|10202.9|10212.8|10200.8|9
1733916940000|2024-12-11 11:35:40|10212.9|10200.9|10216.6|10204.6|10216.6|10204.6|10210.1|10200.9|2
1733916950000|2024-12-11 11:35:50|10216.9|10204.9|10231.6|10219.6|10231.6|10219.6|10213.6|10201.6|10
1733916960000|2024-12-11 11:36:00|10231.9|10219.9|10225.1|10213.1|10231.9|10219.9|10219.9|10207.9|4
1733916970000|2024-12-11 11:36:10|10221.3|10209.3|10223.1|10211.1|10223.1|10211.1|10221.3|10209.3|0
1733916980000|2024-12-11 11:36:20|10222.3|10210.3|10215.7|10203.7|10222.3|10210.3|10212.8|10203.2|29
1733916990000|2024-12-11 11:36:30|10215.8|10203.8|10214.9|10206.9|10216.3|10206.9|10214.5|10203.2|1
1733917010000|2024-12-11 11:36:50|10216.2|10204.2|10214.5|10206.5|10216.2|10206.5|10214.5|10204|1
1733917020000|2024-12-11 11:37:00|10216|10204|10214.4|10206.4|10216|10206.4|10214.4|10204|0
1733917030000|2024-12-11 11:37:10|10218.3|10206.3|10219|10207|10219|10207|10218.3|10206.3|2
1733917050000|2024-12-11 11:37:30|10218.3|10206.3|10218.3|10206.3|10218.3|10206.3|10218.3|10206.3|0
1733917070000|2024-12-11 11:37:50|10210.2|10198.2|10206.8|10194.8|10210.2|10198.2|10206.4|10194.4|18
1733917080000|2024-12-11 11:38:00|10205.9|10193.9|10188.8|10176.8|10206.8|10194.8|10188.8|10176.8|11
1733917090000|2024-12-11 11:38:10|10186.4|10178.4|10186.6|10174.6|10193.7|10181.7|10185|10173|7
1733917100000|2024-12-11 11:38:20|10186.2|10174.2|10193|10181|10193|10181|10185.6|10173.6|0
1733917110000|2024-12-11 11:38:30|10193.9|10181.9|10192.7|10180.7|10193.9|10181.9|10190.9|10178.9|1
1733917120000|2024-12-11 11:38:40|10191.9|10179.9|10189.9|10177.9|10191.9|10179.9|10189.9|10177.9|1
1733917130000|2024-12-11 11:38:50|10190.4|10178.4|10192.3|10180.3|10195.3|10185.7|10190.4|10178.4|4
1733917140000|2024-12-11 11:39:00|10191.6|10179.6|10207.4|10195.4|10207.4|10195.4|10190.9|10178.9|3
1733917150000|2024-12-11 11:39:10|10205.8|10197.8|10205.8|10193.8|10207.4|10197.8|10205.8|10193.8|3
1733917160000|2024-12-11 11:39:20|10205.4|10193.4|10211.4|10199.4|10211.8|10199.8|10205.4|10193.4|2
1733917170000|2024-12-11 11:39:30|10210.7|10198.7|10230.6|10218.6|10230.6|10218.6|10209.4|10197.4|3
1733917180000|2024-12-11 11:39:40|10229.7|10217.7|10224|10212|10229.7|10217.7|10224|10212|0
1733917190000|2024-12-11 11:39:50|10223.6|10211.6|10223.5|10211.5|10223.6|10211.6|10223.5|10211.5|0
1733917200000|2024-12-11 11:40:00|10223.6|10211.6|10229.4|10217.4|10229.4|10217.4|10222.9|10210.9|1
1733917210000|2024-12-11 11:40:10|10230.1|10218.1|10229.1|10217.1|10230.1|10218.1|10228.6|10216.6|2
1733917240000|2024-12-11 11:40:40|10215.9|10203.9|10212.1|10200.1|10215.9|10203.9|10212.1|10200.1|2
1733917250000|2024-12-11 11:40:50|10211.4|10199.4|10213.1|10201.1|10213.1|10201.1|10211.4|10199.4|1
1733917260000|2024-12-11 11:41:00|10212.1|10200.1|10212.1|10200.1|10212.1|10200.1|10212.1|10200.1|0
1733917270000|2024-12-11 11:41:10|10209.2|10197.2|10209.9|10197.9|10209.9|10197.9|10209.2|10197.2|0
1733917280000|2024-12-11 11:41:20|10209|10197|10214.4|10202.4|10218.5|10206.5|10208.1|10196.1|1
1733917290000|2024-12-11 11:41:30|10230.9|10218.9|10247.9|10235.9|10250.2|10238.2|10230.9|10218.9|22
1733917300000|2024-12-11 11:41:40|10246.7|10234.7|10247.1|10235.1|10247.1|10235.1|10246.7|10234.7|0
1733917320000|2024-12-11 11:42:00|10247.4|10235.4|10245.5|10233.5|10247.4|10235.4|10245.5|10233.5|3
1733917330000|2024-12-11 11:42:10|10243.5|10231.5|10244|10232|10244|10232|10240.7|10228.7|1
1733917340000|2024-12-11 11:42:20|10239.3|10227.3|10242.1|10230.1|10242.1|10230.1|10239.3|10227.3|2
1733917350000|2024-12-11 11:42:30|10241.8|10229.8|10235.4|10223.4|10241.8|10229.8|10235.4|10223.4|0
1733917370000|2024-12-11 11:42:50|10235.3|10223.3|10259.9|10247.9|10269.1|10257.1|10235.3|10223.3|16
1733917390000|2024-12-11 11:43:10|10261.7|10249.7|10251.9|10239.9|10262.6|10250.6|10251.9|10239.9|1
1733917410000|2024-12-11 11:43:30|10249.2|10237.2|10250.1|10238.1|10250.1|10238.1|10249.2|10237.2|1
1733917420000|2024-12-11 11:43:40|10250.9|10238.9|10250.9|10238.9|10250.9|10238.9|10250.9|10238.9|1
1733917430000|2024-12-11 11:43:50|10238.2|10226.2|10237.5|10225.5|10238.6|10226.6|10237.1|10225.1|1
1733917440000|2024-12-11 11:44:00|10230.5|10218.5|10230|10218|10233.6|10221.6|10230|10218|2
1733917450000|2024-12-11 11:44:10|10232.4|10220.4|10239.9|10227.9|10240.4|10228.4|10232.4|10220.4|1
1733917460000|2024-12-11 11:44:20|10243.1|10231.1|10243.1|10231.1|10243.1|10231.1|10243.1|10231.1|0
1733917470000|2024-12-11 11:44:30|10250.6|10238.6|10250.6|10238.6|10250.6|10238.6|10250.4|10238.4|1
1733917480000|2024-12-11 11:44:40|10250.7|10238.7|10246.6|10234.6|10250.7|10238.7|10243.9|10231.9|0
1733917490000|2024-12-11 11:44:50|10248.9|10236.9|10255.3|10243.3|10255.3|10243.3|10248.9|10236.9|1
1733917500000|2024-12-11 11:45:00|10253.5|10241.5|10253.5|10241.5|10253.5|10241.5|10253.5|10241.5|0
1733917510000|2024-12-11 11:45:10|10252.9|10240.9|10250.2|10238.2|10252.9|10240.9|10250.2|10238.2|0
1733917520000|2024-12-11 11:45:20|10250.5|10238.5|10250.7|10238.7|10250.7|10238.7|10250.5|10238.5|0
1733917530000|2024-12-11 11:45:30|10248.4|10236.4|10248.4|10236.4|10248.4|10236.4|10248.4|10236.4|0
1733917550000|2024-12-11 11:45:50|10247.7|10235.7|10247.3|10235.3|10247.7|10235.7|10247.3|10235.3|0
1733917570000|2024-12-11 11:46:10|10245.8|10233.8|10242.1|10230.1|10245.8|10233.8|10242.1|10230.1|1
1733917590000|2024-12-11 11:46:30|10240.4|10228.4|10240.4|10228.4|10240.4|10228.4|10240.4|10228.4|0
1733917600000|2024-12-11 11:46:40|10240.7|10228.7|10239.9|10227.9|10240.7|10228.7|10239.9|10227.9|0
1733917620000|2024-12-11 11:47:00|10240.1|10228.1|10238.4|10226.4|10241.6|10229.6|10236.7|10224.7|1
1733917630000|2024-12-11 11:47:10|10241.4|10229.4|10225.6|10213.6|10241.5|10229.5|10224.9|10212.9|7
1733917640000|2024-12-11 11:47:20|10231.2|10219.2|10232.2|10220.2|10232.2|10220.2|10231.2|10219.2|0
1733917650000|2024-12-11 11:47:30|10232.6|10220.6|10232.6|10220.6|10232.6|10220.6|10232.6|10220.6|0
1733917680000|2024-12-11 11:48:00|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|0
1733917690000|2024-12-11 11:48:10|10233.3|10221.3|10231.3|10219.3|10233.3|10221.3|10231.3|10219.3|0
1733917700000|2024-12-11 11:48:20|10230.2|10218.2|10234.3|10222.3|10234.3|10222.3|10230.2|10218.2|0
1733917710000|2024-12-11 11:48:30|10231.5|10219.5|10232.3|10220.3|10233.6|10221.6|10231.5|10219.5|0
1733917720000|2024-12-11 11:48:40|10232.6|10220.6|10232.6|10220.6|10232.6|10220.6|10232.6|10220.6|0
1733917730000|2024-12-11 11:48:50|10231.9|10219.9|10229.1|10217.1|10231.9|10219.9|10228.1|10216.1|0
1733917740000|2024-12-11 11:49:00|10228.4|10216.4|10229.1|10217.1|10229.1|10217.1|10228.4|10216.4|0
1733917750000|2024-12-11 11:49:10|10228.8|10216.8|10228.3|10216.3|10228.8|10216.8|10228.3|10216.3|0
1733917780000|2024-12-11 11:49:40|10231.6|10219.6|10230.4|10218.4|10231.6|10219.6|10229.8|10217.8|0
1733917810000|2024-12-11 11:50:10|10230|10218|10230.1|10218.1|10230.1|10218.1|10230|10218|0
1733917830000|2024-12-11 11:50:30|10230.3|10218.3|10232.4|10220.4|10232.4|10220.4|10229.2|10217.2|0
1733917840000|2024-12-11 11:50:40|10230.8|10218.8|10231.4|10219.4|10233.1|10221.1|10230.8|10218.8|0
1733917860000|2024-12-11 11:51:00|10230|10218|10231.8|10219.8|10231.8|10219.8|10230|10218|0
1733917870000|2024-12-11 11:51:10|10228.1|10216.1|10207.8|10195.8|10230|10218|10207.8|10195.8|2
1733917880000|2024-12-11 11:51:20|10208.5|10196.5|10204.7|10192.7|10208.5|10196.5|10204.7|10192.7|1
1733917890000|2024-12-11 11:51:30|10204.5|10192.5|10204.5|10192.5|10204.5|10192.5|10204.5|10192.5|0
1733917900000|2024-12-11 11:51:40|10207.5|10195.5|10204.7|10192.7|10207.5|10195.5|10204.5|10192.5|0
1733917910000|2024-12-11 11:51:50|10203.9|10191.9|10203.7|10191.7|10203.9|10191.9|10203.7|10191.7|0
1733917930000|2024-12-11 11:52:10|10203|10191|10200.7|10188.7|10203.5|10191.5|10200.7|10188.7|0
1733917940000|2024-12-11 11:52:20|10199.4|10187.4|10199|10187|10199.4|10187.4|10199|10187|0
1733917950000|2024-12-11 11:52:30|10197|10185|10198|10186|10198|10186|10197|10185|0
1733917960000|2024-12-11 11:52:40|10200.7|10188.7|10200.7|10188.7|10201.2|10189.2|10200.2|10188.2|1
1733917970000|2024-12-11 11:52:50|10177.9|10165.9|10179.4|10171.4|10179.7|10171.4|10177.9|10165.9|23
1733917980000|2024-12-11 11:53:00|||||||||2
1733917990000|2024-12-11 11:53:10|10178.8|10170.8|10178.2|10172.2|10178.8|10172.2|10178.2|10170.8|0
1733918000000|2024-12-11 11:53:20|10194.4|10182.4|10185|10173|10194.5|10182.5|10185|10173|16
1733918010000|2024-12-11 11:53:30|10186.3|10174.3|10195.9|10183.9|10195.9|10183.9|10186.3|10174.3|1
1733918020000|2024-12-11 11:53:40|10194.8|10182.8|10189.4|10177.4|10194.8|10182.8|10189.1|10177.1|4
1733918030000|2024-12-11 11:53:50|10190.1|10178.1|10190.9|10178.9|10192.1|10180.1|10190.1|10178.1|0
1733918040000|2024-12-11 11:54:00|10176.6|10164.6|10187.7|10175.7|10190.5|10178.5|10176.2|10164.2|10
1733918050000|2024-12-11 11:54:10|10185.2|10173.2|10186|10174|10186|10174|10184.6|10172.6|0
1733918060000|2024-12-11 11:54:20|10184.2|10172.2|10183.9|10171.9|10184.2|10172.2|10183.5|10171.5|0
1733918070000|2024-12-11 11:54:30|10184|10172|10184|10172|10184|10172|10183.5|10171.5|0
1733918080000|2024-12-11 11:54:40|10177.9|10165.9|10175.8|10163.8|10177.9|10165.9|10173.3|10161.3|4
1733918090000|2024-12-11 11:54:50|10176.1|10164.1|10189.8|10177.8|10189.8|10177.8|10175.7|10163.7|3
1733918100000|2024-12-11 11:55:00|10189.2|10177.2|10190.6|10178.6|10190.9|10178.9|10189.2|10177.2|0
1733918110000|2024-12-11 11:55:10|10189.4|10183.4|10190.1|10182.1|10190.1|10183.4|10189.4|10182.1|0
1733918120000|2024-12-11 11:55:20|10189.9|10181.9|10197.7|10185.7|10199|10187|10189.9|10181.9|4
1733918130000|2024-12-11 11:55:30|10196.9|10184.9|10196.9|10184.9|10196.9|10186.1|10194.1|10184.9|1
1733918140000|2024-12-11 11:55:40|10202.4|10190.4|10202.4|10190.4|10202.4|10190.4|10202.4|10190.4|1
1733918150000|2024-12-11 11:55:50|10204.8|10192.8|10207.6|10195.6|10207.6|10195.6|10204.8|10192.8|0
1733918160000|2024-12-11 11:56:00|10208|10196|10209|10197|10209.1|10197.1|10206.4|10194.4|1
1733918170000|2024-12-11 11:56:10|10205.7|10193.7|10203.4|10191.4|10205.7|10193.7|10203.4|10191.4|1
1733918180000|2024-12-11 11:56:20|10203.7|10191.7|10215.4|10203.4|10217.8|10205.8|10203.7|10191.7|2
1733918190000|2024-12-11 11:56:30|10215.2|10203.2|10215.7|10203.7|10217.7|10205.7|10213.2|10201.2|1
1733918200000|2024-12-11 11:56:40|10217.2|10205.2|10217.3|10205.3|10217.3|10205.3|10217.2|10205.2|0
1733918210000|2024-12-11 11:56:50|10216.6|10204.6|10218.2|10206.2|10218.2|10206.2|10216.6|10204.6|0
1733918220000|2024-12-11 11:57:00|10218.3|10206.3|10218.3|10206.3|10218.8|10206.8|10217.6|10205.6|15
1733918240000|2024-12-11 11:57:20|10215.4|10203.4|10218.9|10206.9|10219.8|10207.8|10215.4|10203.4|1
1733918250000|2024-12-11 11:57:30|10218.3|10206.3|10218.8|10206.8|10218.8|10206.8|10218.3|10206.3|0
1733918270000|2024-12-11 11:57:50|10221.4|10209.4|10219.7|10207.7|10222.8|10210.8|10219|10207|1
1733918280000|2024-12-11 11:58:00|10220|10208|10217.2|10205.2|10220|10208|10216.7|10204.7|0
1733918290000|2024-12-11 11:58:10|10217.4|10205.4|10217.4|10205.4|10217.4|10205.4|10217.4|10205.4|0
1733918300000|2024-12-11 11:58:20|10217.1|10205.1|10217|10205|10217.1|10205.1|10216.5|10204.5|0
1733918320000|2024-12-11 11:58:40|10216.3|10204.3|10216|10204|10216.3|10204.3|10216|10204|0
1733918330000|2024-12-11 11:58:50|10214.8|10202.8|10210|10198|10214.8|10202.8|10208.9|10196.9|2
1733918340000|2024-12-11 11:59:00|10210.3|10198.3|10211.6|10199.6|10212.2|10200.2|10209.6|10197.6|0
1733918350000|2024-12-11 11:59:10|10214.1|10202.1|10214.1|10202.1|10214.1|10202.1|10214.1|10202.1|0
1733918360000|2024-12-11 11:59:20|10223.1|10215.1|10222.7|10210.7|10225.5|10215.1|10222.7|10210.7|6
1733918370000|2024-12-11 11:59:30|10222.1|10210.1|10222.4|10210.4|10222.9|10210.9|10222.1|10210.1|0
1733918380000|2024-12-11 11:59:40|10222|10210|10221.2|10209.2|10222|10210|10221|10209|0
1733918390000|2024-12-11 11:59:50|10217.3|10205.3|10217.3|10205.3|10217.3|10205.3|10217.3|10205.3|0
1733918400000|2024-12-11 12:00:00|10218|10206|10219.1|10207.1|10219.1|10207.1|10218|10206|0
1733918410000|2024-12-11 12:00:10|10218.1|10206.1|10217.5|10205.5|10218.1|10206.1|10217.5|10205.5|0
1733918420000|2024-12-11 12:00:20|10217.1|10205.1|10217.6|10205.6|10218.4|10206.4|10217.1|10205.1|0
1733918430000|2024-12-11 12:00:30|10217.4|10205.4|10217.4|10205.4|10217.4|10205.4|10217.4|10205.4|0
1733918450000|2024-12-11 12:00:50|10217|10205|10217.4|10205.4|10217.4|10205.4|10216.9|10204.9|0
1733918460000|2024-12-11 12:01:00|10218.1|10206.1|10219.1|10207.1|10219.1|10207.1|10218.1|10206.1|0
1733918470000|2024-12-11 12:01:10|10217.3|10205.3|10218.1|10206.1|10218.5|10206.5|10217.3|10205.3|0
1733918480000|2024-12-11 12:01:20|10217.8|10205.8|10223.4|10211.4|10223.4|10211.4|10217.8|10205.8|0
1733918490000|2024-12-11 12:01:30|10223.3|10211.3|10226.7|10214.7|10226.7|10214.7|10220.6|10208.6|6
1733918500000|2024-12-11 12:01:40|10226.2|10218.2|10228.2|10216.2|10228.2|10218.2|10226.2|10215.2|0
1733918510000|2024-12-11 12:01:50|10225.6|10217.6|10225.6|10217.6|10225.6|10217.6|10225.6|10217.6|0
1733918520000|2024-12-11 12:02:00|10233.1|10221.1|10236.4|10224.4|10236.4|10224.4|10233.1|10221.1|2
1733918530000|2024-12-11 12:02:10|10236.5|10224.5|10236.5|10224.5|10236.5|10224.5|10236.5|10224.5|0
1733918560000|2024-12-11 12:02:40|10237.9|10225.9|10239.5|10227.5|10239.5|10227.5|10237.9|10225.9|1
1733918570000|2024-12-11 12:02:50|10237.3|10225.3|10239.1|10227.1|10240.7|10228.7|10237|10225|0
1733918580000|2024-12-11 12:03:00|10238.9|10226.9|10237.2|10225.2|10238.9|10226.9|10237.2|10225.2|0
1733918590000|2024-12-11 12:03:10|10234.6|10222.6|10234.2|10222.2|10235.1|10223.1|10234.2|10222.2|0
1733918610000|2024-12-11 12:03:30|10233.7|10221.7|10233.7|10221.7|10233.7|10221.7|10233.7|10221.7|0
1733918620000|2024-12-11 12:03:40|10236.3|10224.3|10236.6|10224.6|10236.6|10224.6|10236.3|10224.3|1
1733918630000|2024-12-11 12:03:50|10234.8|10222.8|10235.4|10223.4|10235.4|10223.4|10234.8|10222.8|0
1733918640000|2024-12-11 12:04:00|10233.9|10221.9|10232.9|10220.9|10233.9|10221.9|10232.9|10220.9|3
1733918650000|2024-12-11 12:04:10|10233.2|10221.2|10236.3|10224.3|10237.6|10225.6|10231.6|10221.2|2
1733918660000|2024-12-11 12:04:20|10236.9|10224.9|10239.1|10227.1|10239.2|10227.2|10236.9|10224.9|1
1733918670000|2024-12-11 12:04:30|10243|10235|10238.9|10226.9|10243|10235|10238.1|10226.1|3
1733918680000|2024-12-11 12:04:40|10234.5|10222.5|10236.1|10224.1|10236.1|10224.1|10234.5|10222.5|0
1733918690000|2024-12-11 12:04:50|10235.3|10223.3|10234.5|10222.5|10235.3|10223.3|10234.5|10222.5|0
1733918700000|2024-12-11 12:05:00|10234.9|10222.9|10231.8|10219.8|10235.2|10223.3|10228.9|10219.8|2
1733918710000|2024-12-11 12:05:10|10232.2|10220.2|10229.4|10221.4|10232.2|10222.1|10229.4|10220.2|5
1733918750000|2024-12-11 12:05:50|10232.5|10220.5|10233.9|10221.9|10237.1|10225.1|10232.5|10220.5|4
1733918760000|2024-12-11 12:06:00|10237.4|10225.4|10238.5|10226.5|10238.5|10226.5|10234|10222|1
1733918770000|2024-12-11 12:06:10|10239.6|10227.6|10233.9|10221.9|10239.6|10227.6|10233.6|10221.6|0
1733918790000|2024-12-11 12:06:30|10234.1|10222.1|10237.7|10225.7|10238.1|10226.1|10234.1|10222.1|0
1733918800000|2024-12-11 12:06:40|10236.9|10224.9|10234.4|10222.4|10236.9|10224.9|10232.9|10220.9|1
1733918850000|2024-12-11 12:07:30|10237.2|10225.2|10232.1|10220.1|10237.2|10225.2|10229.9|10217.9|16
1733918860000|2024-12-11 12:07:40|10230.9|10218.9|10231.1|10219.1|10231.3|10219.3|10230.6|10218.6|1
1733918880000|2024-12-11 12:08:00|10229.4|10217.4|10230.1|10218.1|10230.6|10218.6|10229.4|10217.4|0
1733918890000|2024-12-11 12:08:10|10230.3|10218.3|10230.3|10218.3|10230.3|10218.3|10229.8|10217.8|0
1733918900000|2024-12-11 12:08:20|10232.3|10220.3|10231.9|10219.9|10232.3|10220.3|10231.9|10219.9|0
1733918920000|2024-12-11 12:08:40|10229.6|10217.6|10229.6|10217.6|10229.6|10217.6|10229.6|10217.6|0
1733918930000|2024-12-11 12:08:50|10228.8|10216.8|10228.7|10216.7|10228.8|10216.8|10228.7|10216.7|0
1733918940000|2024-12-11 12:09:00|10231.2|10219.2|10229.7|10217.7|10231.6|10219.6|10229.7|10217.7|1
1733918970000|2024-12-11 12:09:30|10231.7|10219.7|10213.5|10205.5|10233.2|10221.2|10213.5|10205.5|3
1733918980000|2024-12-11 12:09:40|10212.6|10200.6|10214.2|10202.2|10218.3|10206.3|10212.3|10200.6|2
1733918990000|2024-12-11 12:09:50|10213.6|10201.6|10222.4|10210.4|10228.4|10216.4|10213|10201|12
1733919000000|2024-12-11 12:10:00|10222.6|10210.6|10219.7|10207.7|10223.6|10211.6|10219.3|10207.3|0
1733919010000|2024-12-11 12:10:10|10220.4|10208.4|10221.1|10209.1|10221.1|10209.1|10220.4|10208.4|0
1733919020000|2024-12-11 12:10:20|10226.3|10214.3|10226.8|10214.8|10226.8|10214.8|10226.3|10214.3|2
1733919030000|2024-12-11 12:10:30|10225.7|10213.7|10225.3|10213.3|10226.4|10214.4|10224.9|10212.9|0
1733919040000|2024-12-11 12:10:40|10224.8|10212.8|10225.3|10213.3|10225.3|10213.3|10224.8|10212.8|0
1733919060000|2024-12-11 12:11:00|10222.9|10210.9|10223.1|10211.1|10223.5|10211.5|10222.2|10210.2|0
1733919070000|2024-12-11 12:11:10|10220.9|10208.9|10221.4|10209.4|10221.9|10209.9|10220.9|10208.9|0
1733919080000|2024-12-11 12:11:20|10220.7|10208.7|10218.4|10206.4|10220.8|10208.8|10218|10206|0
1733919090000|2024-12-11 12:11:30|10218.5|10206.5|10217.1|10205.1|10218.5|10206.5|10213|10201|1
1733919100000|2024-12-11 12:11:40|10216.6|10204.6|10223|10211|10223|10211|10216.6|10204.6|1
1733919110000|2024-12-11 12:11:50|10224.7|10212.7|10225.5|10213.5|10225.5|10213.5|10224.7|10212.7|0
1733919130000|2024-12-11 12:12:10|10227|10215|10225.8|10213.8|10227.9|10215.9|10225.4|10213.4|0
1733919140000|2024-12-11 12:12:20|10224.4|10212.4|10225.2|10213.2|10226|10214|10224|10212|0
1733919150000|2024-12-11 12:12:30|10228.3|10216.3|10226.8|10218.8|10228.3|10218.8|10226.8|10216.3|1
1733919160000|2024-12-11 12:12:40|10226.6|10214.6|10223.5|10211.5|10226.6|10214.6|10223.5|10211.5|0
1733919180000|2024-12-11 12:13:00|10222.4|10210.4|10214.6|10202.6|10222.4|10210.4|10214.6|10202.6|1
1733919190000|2024-12-11 12:13:10|10210.6|10198.6|10210.3|10198.3|10210.6|10198.6|10209.5|10197.5|5
1733919200000|2024-12-11 12:13:20|10210.8|10198.8|10211.6|10199.6|10211.6|10199.6|10210.8|10198.8|0
1733919210000|2024-12-11 12:13:30|10212|10200|10212|10200|10212|10200|10212|10200|0
1733919220000|2024-12-11 12:13:40|10214.7|10202.7|10214.7|10202.7|10214.7|10202.7|10214.7|10202.7|0
1733919230000|2024-12-11 12:13:50|10214.8|10202.8|10191.7|10183.7|10214.8|10202.8|10191.7|10182.1|3
1733919240000|2024-12-11 12:14:00|10189.4|10177.4|10196.2|10184.2|10199.6|10187.6|10189.3|10177.3|5
1733919250000|2024-12-11 12:14:10|10202.4|10190.4|10198.3|10186.3|10202.6|10190.6|10198.3|10186.3|0
1733919260000|2024-12-11 12:14:20|10200.2|10188.2|10201.2|10189.2|10201.2|10189.2|10200.2|10188.2|0
1733919270000|2024-12-11 12:14:30|10198.3|10186.3|10194|10182|10199.1|10187.1|10194|10182|1
1733919280000|2024-12-11 12:14:40|10191.9|10179.9|10189.5|10177.5|10191.9|10179.9|10189.5|10177.5|1
1733919290000|2024-12-11 12:14:50|10189.8|10177.8|10189.3|10177.3|10193.4|10181.4|10188.2|10176.2|1
1733919310000|2024-12-11 12:15:10|10189.7|10177.7|10191.8|10179.8|10191.8|10179.8|10189.7|10177.7|0
1733919320000|2024-12-11 12:15:20|10192.4|10180.4|10188.5|10176.5|10194.7|10182.7|10188.1|10176.1|0
1733919330000|2024-12-11 12:15:30|10188.3|10176.3|10193.3|10181.3|10193.3|10181.3|10186.8|10174.8|0
1733919340000|2024-12-11 12:15:40|10198.7|10186.7|10201.6|10189.6|10201.8|10189.8|10198.7|10186.7|1
1733919350000|2024-12-11 12:15:50|10204|10192|10204.7|10192.7|10204.7|10192.7|10204|10192|0
1733919360000|2024-12-11 12:16:00|10202.6|10190.6|10200.3|10188.3|10202.6|10190.6|10200.3|10188.3|1
1733919370000|2024-12-11 12:16:10|10199.7|10187.7|10202.3|10190.3|10202.3|10190.3|10199.7|10187.7|0
1733919380000|2024-12-11 12:16:20|10201.6|10189.6|10202.9|10190.9|10202.9|10190.9|10201.3|10189.3|0
1733919390000|2024-12-11 12:16:30|10211.2|10199.2|10212.8|10200.8|10212.8|10200.8|10211.2|10199.2|1
1733919410000|2024-12-11 12:16:50|10211.7|10199.7|10208|10196|10211.7|10199.7|10208|10196|0
1733919420000|2024-12-11 12:17:00|10207.5|10195.5|10212.8|10200.8|10216.3|10204.3|10207.5|10195.5|0
1733919430000|2024-12-11 12:17:10|10214.8|10202.8|10218.5|10206.5|10218.5|10206.5|10214.8|10202.8|0
1733919450000|2024-12-11 12:17:30|10216.9|10204.9|10221|10209|10221.1|10209.1|10214.3|10202.3|0
1733919460000|2024-12-11 12:17:40|10220.5|10208.5|10220.5|10208.5|10220.5|10208.5|10220.5|10208.5|0
1733919470000|2024-12-11 12:17:50|10221|10209|10221.7|10209.7|10221.7|10209.7|10221|10209|1
1733919480000|2024-12-11 12:18:00|10220.5|10208.5|10221.5|10209.5|10224.4|10212.4|10220.5|10208.5|1
1733919490000|2024-12-11 12:18:10|10223.8|10211.8|10218.8|10206.8|10225.4|10213.4|10218.5|10206.5|1
1733919500000|2024-12-11 12:18:20|10218.3|10206.3|10220.2|10208.2|10221.2|10209.2|10213.7|10201.7|0
1733919510000|2024-12-11 12:18:30|10221|10209|10221.3|10209.3|10221.3|10209.3|10221|10209|0
1733919520000|2024-12-11 12:18:40|10222.1|10210.1|10211|10199|10223.1|10211.1|10210.6|10198.6|5
1733919530000|2024-12-11 12:18:50|10212.3|10200.3|10208.8|10196.8|10212.7|10200.7|10206.8|10194.8|1
1733919540000|2024-12-11 12:19:00|10207.4|10195.4|10208.5|10196.5|10217|10205|10207.2|10195.2|2
1733919550000|2024-12-11 12:19:10|10209.5|10197.5|10208.7|10196.7|10210.3|10198.3|10207.6|10195.6|0
1733919570000|2024-12-11 12:19:30|10206.6|10194.6|10206|10194|10206.6|10194.6|10206|10194|0
1733919580000|2024-12-11 12:19:40|10204.6|10192.6|10205|10193|10205.3|10193.3|10204.6|10192.6|0
1733919590000|2024-12-11 12:19:50|10205.3|10193.3|10204.6|10192.6|10205.3|10193.3|10204.6|10192.6|0
1733919600000|2024-12-11 12:20:00|10206|10194|10205.3|10193.3|10206|10194|10205.3|10193.3|0
1733919610000|2024-12-11 12:20:10|10203.9|10191.9|10205|10193|10205|10193|10203.9|10191.9|0
1733919620000|2024-12-11 12:20:20|10203.7|10191.7|10203.4|10191.4|10203.7|10191.7|10203.4|10191.4|0
1733919640000|2024-12-11 12:20:40|10204.5|10192.5|10203|10191|10204.6|10192.6|10203|10191|0
1733919650000|2024-12-11 12:20:50|10203.5|10191.5|10203.6|10191.6|10203.6|10191.6|10202.1|10190.1|0
1733919660000|2024-12-11 12:21:00|10205|10193|10205.7|10193.7|10207|10195|10205|10193|1
1733919670000|2024-12-11 12:21:10|10206|10194|10203.8|10191.8|10207.5|10195.5|10202.7|10190.7|0
1733919680000|2024-12-11 12:21:20|10203.5|10191.5|10194.5|10182.5|10203.8|10191.8|10194.5|10182.5|1
1733919690000|2024-12-11 12:21:30|10196|10184|10197|10185|10197.1|10185.1|10196|10184|0
1733919700000|2024-12-11 12:21:40|10196.8|10184.8|10196.8|10184.8|10196.8|10184.8|10196.8|10184.8|0
1733919720000|2024-12-11 12:22:00|10197.5|10185.5|10197.1|10189.1|10203.8|10191.8|10196.9|10185.5|1
1733919730000|2024-12-11 12:22:10|10197|10189|10197|10189|10197|10189|10197|10189|0
1733919740000|2024-12-11 12:22:20|10197.9|10185.9|10198.6|10186.6|10198.6|10186.6|10197.7|10185.7|0
1733919750000|2024-12-11 12:22:30|10199|10187|10199.2|10187.2|10199.2|10187.2|10199|10187|0
1733919760000|2024-12-11 12:22:40|10200.4|10188.4|10199|10187|10200.8|10188.8|10197.8|10185.8|1
1733919770000|2024-12-11 12:22:50|10199.3|10187.3|10195.7|10183.7|10200.6|10188.6|10195.7|10183.7|2
1733919780000|2024-12-11 12:23:00|10196.1|10184.1|10197.9|10185.9|10197.9|10185.9|10194.7|10182.7|3
1733919790000|2024-12-11 12:23:10|10197.6|10185.6|10199.4|10187.4|10199.4|10187.4|10197.2|10185.2|1
1733919800000|2024-12-11 12:23:20|10199.6|10187.6|10199.6|10187.6|10199.6|10187.6|10199.6|10187.6|0
1733919810000|2024-12-11 12:23:30|10199.4|10187.4|10199.8|10187.8|10210.3|10198.3|10199.4|10187.4|8
1733919820000|2024-12-11 12:23:40|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|10200.2|10188.2|0
1733919830000|2024-12-11 12:23:50|10201.7|10189.7|10201.5|10189.5|10202|10190|10201.5|10189.5|3
1733919840000|2024-12-11 12:24:00|10201.8|10189.8|10205.5|10193.5|10205.5|10193.5|10201.8|10189.8|2
1733919850000|2024-12-11 12:24:10|10208|10196|10208.8|10196.8|10208.8|10196.8|10206.5|10194.5|1
1733919860000|2024-12-11 12:24:20|10217.1|10205.1|10217|10205|10219.7|10207.7|10215.2|10203.2|3
1733919870000|2024-12-11 12:24:30|10213.4|10201.4|10211.7|10199.7|10213.4|10201.4|10211.7|10199.7|1
1733919880000|2024-12-11 12:24:40|10205.3|10193.3|10205.9|10193.9|10206.3|10194.3|10203.8|10191.8|1
1733919890000|2024-12-11 12:24:50|10205.5|10193.5|10207.9|10195.9|10208.2|10196.2|10205.5|10193.5|0
1733919900000|2024-12-11 12:25:00|10211.1|10199.1|10209.4|10197.4|10211.1|10199.1|10209.3|10197.3|1
1733919910000|2024-12-11 12:25:10|10209.8|10197.8|10211.6|10199.6|10211.6|10199.6|10209.4|10197.4|0
1733919920000|2024-12-11 12:25:20|10210.2|10198.2|10209.9|10197.9|10210.2|10198.2|10209.9|10197.9|0
1733919930000|2024-12-11 12:25:30|10209.5|10197.5|10210.6|10198.6|10210.6|10198.6|10209.5|10197.5|0
1733919940000|2024-12-11 12:25:40|10210.8|10198.8|10210.8|10198.8|10210.8|10198.8|10210.8|10198.8|0
1733919950000|2024-12-11 12:25:50|10207.3|10195.3|10207.3|10195.3|10207.3|10195.3|10207.3|10195.3|0
1733919970000|2024-12-11 12:26:10|10204|10192|10202.8|10190.8|10204|10192|10202.6|10190.6|0
1733919990000|2024-12-11 12:26:30|10199.5|10187.5|10199.5|10187.5|10199.5|10187.5|10199.5|10187.5|4
1733920000000|2024-12-11 12:26:40|10199|10187|10199.3|10187.3|10199.3|10187.3|10199|10187|2
1733920010000|2024-12-11 12:26:50|10199|10187|10198.8|10186.8|10199|10187|10198.8|10186.8|0
1733920060000|2024-12-11 12:27:40|10196.7|10184.7|10196.3|10184.3|10196.7|10184.7|10196.3|10184.3|1
1733920080000|2024-12-11 12:28:00|10196.7|10184.7|10197.3|10185.3|10197.3|10185.3|10196.7|10184.7|0
1733920090000|2024-12-11 12:28:10|10197.7|10185.7|10198.2|10186.2|10198.2|10186.2|10197.7|10185.7|0
1733920100000|2024-12-11 12:28:20|10197.7|10185.7|10197.2|10185.2|10197.7|10185.7|10197.2|10185.2|1
1733920110000|2024-12-11 12:28:30|10198.7|10186.7|10198.7|10186.7|10199.3|10187.3|10198.7|10186.7|6
1733920130000|2024-12-11 12:28:50|10199.4|10187.4|10200.4|10188.4|10200.4|10188.4|10199.4|10187.4|2
1733920140000|2024-12-11 12:29:00|10200.3|10188.3|10200.9|10188.9|10201|10189|10200.3|10188.3|1
1733920150000|2024-12-11 12:29:10|10202.3|10190.3|10206.3|10194.3|10206.3|10195.8|10202.3|10190.3|0
1733920160000|2024-12-11 12:29:20|10204.7|10196.7|10204.7|10196.7|10204.7|10196.7|10204.7|10196.7|0
1733920180000|2024-12-11 12:29:40|10204.5|10196.5|10204.5|10196.5|10204.5|10196.5|10204.5|10196.5|0
1733920200000|2024-12-11 12:30:00|10204.7|10196.7|10202.9|10190.9|10204.7|10196.7|10202.9|10190.9|1
1733920210000|2024-12-11 12:30:10|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|0
1733920220000|2024-12-11 12:30:20|10201.4|10189.4|10199.2|10187.2|10201.4|10189.4|10199.2|10187.2|0
1733920230000|2024-12-11 12:30:30|10197.4|10185.4|10196.7|10184.7|10197.9|10185.9|10196.2|10184.2|2
1733920240000|2024-12-11 12:30:40|10195.2|10183.2|10193.2|10181.2|10196.2|10184.2|10193.2|10181.2|1
1733920260000|2024-12-11 12:31:00|10193.7|10181.7|10193.7|10181.7|10193.7|10181.7|10193.7|10181.7|0
1733920290000|2024-12-11 12:31:30|10193.3|10181.3|10193.2|10181.2|10193.3|10181.3|10193.2|10181.2|0
1733920300000|2024-12-11 12:31:40|10190.7|10182.7|10193|10181|10193|10182.7|10190.7|10181|1
1733920310000|2024-12-11 12:31:50|10190.2|10182.2|10189.5|10177.5|10191.3|10182.2|10189.5|10177.5|3
1733920320000|2024-12-11 12:32:00|10188.8|10176.8|10188.5|10180.5|10189.8|10180.5|10186.8|10174.8|0
1733920330000|2024-12-11 12:32:10|10194.2|10182.2|10191|10179|10194.2|10182.2|10191|10179|3
1733920340000|2024-12-11 12:32:20|10187|10175|10187|10175|10187|10175|10187|10175|1
1733920350000|2024-12-11 12:32:30|10187.3|10175.3|10187.3|10175.3|10187.3|10175.3|10187.3|10175.3|0
1733920370000|2024-12-11 12:32:50|10184.2|10172.2|10182.4|10174.4|10184.2|10174.7|10182.4|10171.7|1
1733920380000|2024-12-11 12:33:00|10182.7|10174.7|10188|10176|10188|10176|10182.7|10174.7|2
1733920390000|2024-12-11 12:33:10|10190.2|10178.2|10190.2|10178.2|10190.2|10178.2|10190.2|10178.2|0
1733920400000|2024-12-11 12:33:20|10188.7|10176.7|10188.3|10176.3|10188.7|10176.7|10188.3|10176.3|0
1733920440000|2024-12-11 12:34:00|10191.5|10179.5|10191.5|10179.5|10192|10180|10191.5|10179.5|0
1733920460000|2024-12-11 12:34:20|10192.9|10180.9|10192.9|10180.9|10193.6|10181.6|10192.5|10180.5|0
1733920470000|2024-12-11 12:34:30|10193|10181|10187.1|10175.1|10193|10181|10187.1|10175.1|1
1733920480000|2024-12-11 12:34:40|10177.7|10165.7|10177.7|10165.7|10177.7|10165.7|10177.7|10165.7|20
1733920490000|2024-12-11 12:34:50|10177.3|10165.3|10176.3|10164.3|10177.3|10165.3|10176.3|10164.3|4
1733920500000|2024-12-11 12:35:00|10178.5|10170.5|10181.4|10173.4|10183|10173.4|10178.5|10170.5|3
1733920510000|2024-12-11 12:35:10|10181.6|10173.6|10181.6|10173.6|10181.6|10173.6|10181.6|10173.6|0
1733920520000|2024-12-11 12:35:20|10187.1|10175.1|10196.5|10184.5|10196.5|10184.5|10187.1|10175.1|2
1733920530000|2024-12-11 12:35:30|10195.1|10183.1|10198.1|10186.1|10198.1|10186.1|10194.6|10182.6|1
1733920540000|2024-12-11 12:35:40|10197.1|10185.1|10197.1|10185.1|10197.9|10185.9|10196.8|10184.8|1
1733920550000|2024-12-11 12:35:50|10194.6|10182.6|10194.5|10182.5|10195|10183|10194.1|10182.1|0
1733920560000|2024-12-11 12:36:00|10193.1|10181.1|10193.5|10181.5|10193.5|10181.5|10193.1|10181.1|0
1733920570000|2024-12-11 12:36:10|10193.9|10181.9|10193.9|10181.9|10193.9|10181.9|10193.9|10181.9|0
1733920620000|2024-12-11 12:37:00|10196.6|10184.6|10196.3|10184.3|10197.9|10185.9|10196.3|10184.3|0
1733920640000|2024-12-11 12:37:20|10198.3|10186.3|10199.4|10187.4|10199.4|10187.4|10197.9|10185.9|1
1733920650000|2024-12-11 12:37:30|10199.5|10187.5|10199.5|10187.5|10199.5|10187.5|10196.6|10184.6|0
1733920660000|2024-12-11 12:37:40|10197.8|10185.8|10202.4|10190.4|10202.4|10190.4|10197.5|10185.5|2
1733920670000|2024-12-11 12:37:50|10201.7|10189.7|10201.7|10189.7|10201.7|10189.7|10201.7|10189.7|0
1733920680000|2024-12-11 12:38:00|10202.2|10190.2|10198.4|10186.4|10202.2|10190.2|10198|10186|0
1733920690000|2024-12-11 12:38:10|10198|10186|10198|10186|10198|10186|10198|10186|0
1733920700000|2024-12-11 12:38:20|10200.5|10188.5|10200|10188|10200.5|10188.5|10200|10188|0
1733920710000|2024-12-11 12:38:30|10199.6|10187.6|10197.3|10185.3|10199.6|10187.6|10197.3|10185.3|3
1733920740000|2024-12-11 12:39:00|10195|10183|10194.6|10182.6|10195|10183|10194.6|10182.6|0
1733920750000|2024-12-11 12:39:10|10194.5|10182.5|10191.1|10179.1|10194.5|10182.5|10191.1|10179.1|1
1733920760000|2024-12-11 12:39:20|10187.1|10175.1|10188.9|10176.9|10189.3|10177.3|10187.1|10175.1|0
1733920770000|2024-12-11 12:39:30|10188.6|10176.6|10183.8|10171.8|10188.6|10176.6|10183.8|10171.8|4
1733920780000|2024-12-11 12:39:40|10183.6|10171.6|10184.1|10172.1|10184.1|10172.1|10183.6|10171.6|0
1733920790000|2024-12-11 12:39:50|10185.8|10173.8|10185.3|10173.3|10185.8|10173.8|10185.3|10173.3|0
1733920810000|2024-12-11 12:40:10|10180.3|10172.3|10180.3|10172.3|10180.3|10172.3|10180.3|10172.3|0
1733920820000|2024-12-11 12:40:20|10180.1|10172.1|10186.3|10174.3|10186.3|10174.3|10180.1|10172.1|11
1733920830000|2024-12-11 12:40:30|10184.6|10176.6|10184.6|10176.6|10184.6|10176.6|10184.6|10176.6|0
1733920850000|2024-12-11 12:40:50|10182.1|10170.1|10182.1|10170.1|10182.1|10170.1|10182.1|10170.1|3
1733920860000|2024-12-11 12:41:00|10181.1|10169.1|10179.8|10167.8|10181.1|10169.1|10179.8|10167.8|0
1733920870000|2024-12-11 12:41:10|10177.5|10165.5|10181|10169|10181|10169|10177.1|10165.1|0
1733920890000|2024-12-11 12:41:30|10181.3|10169.3|10179.8|10167.8|10181.3|10169.3|10179.8|10167.8|0
1733920930000|2024-12-11 12:42:10|10180.1|10168.1|10180.1|10168.1|10180.8|10168.8|10180.1|10168.1|1
1733920940000|2024-12-11 12:42:20|10176.9|10164.9|10175.3|10163.3|10176.9|10164.9|10175.3|10163.3|1
1733920950000|2024-12-11 12:42:30|10174.3|10162.3|10174.3|10162.3|10174.3|10162.3|10174.3|10162.3|0
1733920980000|2024-12-11 12:43:00|10179.8|10167.8|10175.3|10163.3|10179.8|10167.8|10175.3|10163.3|1
1733920990000|2024-12-11 12:43:10|10173.6|10161.6|10165|10157|10173.6|10161.6|10157.7|10145.7|20
1733921000000|2024-12-11 12:43:20|10164|10156|10166.7|10154.7|10167.8|10156|10162.3|10152.2|9
1733921010000|2024-12-11 12:43:30|10167.4|10155.4|10176.3|10164.3|10176.3|10164.3|10165|10153|3
1733921020000|2024-12-11 12:43:40|10176.8|10164.8|10167.3|10155.3|10176.8|10164.8|10167.3|10155.3|27
1733921030000|2024-12-11 12:43:50|10168.8|10156.8|10168.8|10156.8|10168.8|10156.8|10168.8|10156.8|2
1733921040000|2024-12-11 12:44:00|10169.6|10157.6|10169.6|10157.6|10169.6|10157.6|10169.6|10157.6|1
1733921050000|2024-12-11 12:44:10|10174|10162|10165.6|10157.6|10175.1|10163.1|10163.6|10153.1|0
1733921060000|2024-12-11 12:44:20|10165.5|10157.5|10165.5|10157.5|10165.5|10157.5|10165.5|10157.5|1
1733921070000|2024-12-11 12:44:30|10166.1|10158.1|10166.1|10158.1|10166.1|10158.1|10166.1|10158.1|1
1733921100000|2024-12-11 12:45:00|10167.6|10159.6|10174.5|10162.5|10176.3|10164.3|10165.1|10156.1|11
1733921110000|2024-12-11 12:45:10|10174.1|10162.1|10172.1|10164.1|10174.1|10164.1|10171.6|10161.1|0
1733921120000|2024-12-11 12:45:20|10173.1|10165.1|10172.7|10160.7|10181|10169|10172.7|10160.7|8
1733921130000|2024-12-11 12:45:30|10172.4|10160.4|10176|10168|10180|10168|10172.4|10160.4|1
1733921140000|2024-12-11 12:45:40|10177|10169|10177|10169|10177|10169|10177|10169|1
1733921150000|2024-12-11 12:45:50|10176.7|10168.7|10181|10169|10181|10169|10176.7|10168.5|0
1733921160000|2024-12-11 12:46:00|10180.8|10168.8|10180.8|10168.8|10180.8|10168.8|10180.8|10168.8|0
1733921170000|2024-12-11 12:46:10|10179.4|10167.4|10174|10166|10180.8|10168.8|10174|10166|4
1733921180000|2024-12-11 12:46:20|10173.3|10161.3|10174.8|10162.8|10180|10169.2|10168.2|10158.5|4
1733921190000|2024-12-11 12:46:30|10174.7|10162.7|10172.8|10160.8|10174.7|10162.7|10172.3|10160.3|0
1733921200000|2024-12-11 12:46:40|10169.7|10157.7|10167.5|10159.5|10169.7|10160.9|10166.9|10157.7|2
1733921210000|2024-12-11 12:46:50|10169.5|10157.5|10165.8|10157.8|10171.2|10159.2|10165.8|10157|1
1733921220000|2024-12-11 12:47:00|10165.7|10157.7|10166.5|10158.5|10169.3|10158.5|10164.2|10157.3|0
1733921240000|2024-12-11 12:47:20|10162.8|10150.8|10158.5|10150.5|10163.3|10151.3|10158.5|10148|3
1733921260000|2024-12-11 12:47:40|10159.4|10147.4|10159.4|10147.4|10159.4|10147.4|10159.4|10147.4|0
1733921270000|2024-12-11 12:47:50|10156.6|10148.6|10158|10146|10158|10148.6|10156.6|10146|0
1733921280000|2024-12-11 12:48:00|10156.3|10148.3|10156.5|10148.5|10156.5|10148.5|10156.3|10148.3|1
1733921290000|2024-12-11 12:48:10|10155.5|10147.5|10154.5|10146.5|10155.8|10147.8|10154.5|10146.5|6
1733921300000|2024-12-11 12:48:20|10154.9|10146.9|10154.9|10146.9|10155.3|10147.3|10154.9|10146.9|2
1733921310000|2024-12-11 12:48:30|10159.4|10147.4|10159.5|10147.5|10161.1|10151.5|10154.3|10146.3|0
1733921320000|2024-12-11 12:48:40|10162.3|10150.3|10162.3|10150.3|10162.7|10150.7|10161.8|10149.8|0
1733921330000|2024-12-11 12:48:50|10163.4|10151.4|10163.5|10151.5|10163.5|10151.5|10163.4|10151.4|0
1733921340000|2024-12-11 12:49:00|10164|10152|10159.7|10147.7|10164|10152|10159|10147|0
1733921350000|2024-12-11 12:49:10|10159.8|10147.8|10161.7|10149.7|10161.7|10149.7|10159.5|10147.5|1
1733921360000|2024-12-11 12:49:20|10160.2|10148.2|10162.3|10150.3|10162.7|10152.3|10159.7|10147.7|1
1733921370000|2024-12-11 12:49:30|10162.5|10150.5|10162.5|10150.5|10162.5|10150.5|10162.5|10150.5|0
1733921380000|2024-12-11 12:49:40|10165.7|10153.7|10164.2|10152.2|10165.7|10153.7|10164.2|10152.2|0
1733921390000|2024-12-11 12:49:50|10157.6|10145.6|10157.6|10145.6|10157.6|10145.6|10157.6|10145.6|5
1733921400000|2024-12-11 12:50:00|10156.6|10144.6|10153.1|10145.1|10158|10146|10153.1|10143.6|0
1733921410000|2024-12-11 12:50:10|10155.5|10143.5|10157.6|10145.6|10158.3|10146.7|10151.8|10139.8|2
1733921420000|2024-12-11 12:50:20|10159.4|10147.4|10161.5|10149.5|10161.5|10149.5|10158.8|10146.8|1
1733921430000|2024-12-11 12:50:30|10161.8|10149.8|10161.8|10149.8|10161.8|10149.8|10161.8|10149.8|0
1733921440000|2024-12-11 12:50:40|10162|10150|10162|10150|10162|10150|10162|10150|0
1733921450000|2024-12-11 12:50:50|10161.5|10149.5|10157.3|10145.3|10161.5|10149.5|10157|10145|0
1733921460000|2024-12-11 12:51:00|10156.5|10144.5|10155.5|10143.5|10158.2|10146.2|10153.5|10141.5|1
1733921470000|2024-12-11 12:51:10|10155.1|10143.1|10155.7|10147.7|10156.4|10147.7|10155.1|10143.1|1
1733921480000|2024-12-11 12:51:20|10157.2|10145.2|10155.7|10147.7|10157.2|10147.7|10155.7|10145.2|0
1733921490000|2024-12-11 12:51:30|10155.1|10147.1|10154.6|10146.6|10156.2|10147.1|10154.6|10142.9|2
1733921500000|2024-12-11 12:51:40|10154.2|10146.2|10154.2|10146.2|10154.2|10146.2|10154.2|10146.2|0
1733921510000|2024-12-11 12:51:50|10152.9|10146.9|10154.9|10142.9|10160.9|10148.9|10152.7|10142.9|2
1733921530000|2024-12-11 12:52:10|10155.9|10143.9|10156.3|10144.3|10156.3|10144.3|10155.9|10143.9|1
1733921540000|2024-12-11 12:52:20|10152.3|10140.3|10149.4|10141.4|10152.3|10141.4|10149.4|10139.8|0
1733921560000|2024-12-11 12:52:40|10157.1|10145.1|10158.3|10146.3|10158.3|10146.3|10157.1|10145.1|2
1733921570000|2024-12-11 12:52:50|10158.7|10146.7|10158.8|10146.8|10158.8|10146.8|10158.7|10146.7|0
1733921580000|2024-12-11 12:53:00|10158.9|10146.9|10156.7|10144.7|10158.9|10146.9|10156.7|10144.7|0
1733921590000|2024-12-11 12:53:10|10156.9|10144.9|10156.6|10144.6|10156.9|10144.9|10156.6|10144.6|1
1733921600000|2024-12-11 12:53:20|10156.4|10144.4|10157.2|10145.2|10157.2|10145.2|10156.4|10144.4|0
1733921610000|2024-12-11 12:53:30|10157.3|10145.3|10155.9|10143.9|10157.3|10145.3|10155.3|10143.3|0
1733921620000|2024-12-11 12:53:40|10155.1|10143.1|10155.1|10143.1|10155.1|10143.1|10155.1|10143.1|2
1733921650000|2024-12-11 12:54:10|10156.6|10144.6|10156.6|10144.6|10156.6|10144.6|10156.6|10144.6|2
1733921660000|2024-12-11 12:54:20|10157.6|10145.6|10160.2|10152.2|10160.2|10152.2|10157.6|10145.6|0
1733921670000|2024-12-11 12:54:30|10162.9|10150.9|10161.4|10153.4|10163.1|10153.4|10161.4|10150.9|1
1733921690000|2024-12-11 12:54:50|10160.2|10148.2|10161.1|10149.1|10161.1|10149.1|10160.2|10148.2|2
1733921700000|2024-12-11 12:55:00|10159.6|10147.6|10158.9|10146.9|10159.6|10147.6|10158.9|10146.9|0
1733921720000|2024-12-11 12:55:20|10163|10151|10162.1|10150.1|10164.2|10153.1|10161.1|10149.1|1
1733921730000|2024-12-11 12:55:30|10163.5|10151.5|10167.2|10159.2|10167.2|10159.2|10163.5|10151.5|2
1733921740000|2024-12-11 12:55:40|10167.4|10159.4|10173.2|10161.2|10175.2|10167.2|10167.4|10158.1|6
1733921750000|2024-12-11 12:55:50|10173.1|10161.1|10169.6|10157.6|10173.1|10161.1|10169.6|10157.6|1
1733921760000|2024-12-11 12:56:00|10169.4|10157.4|10173.2|10161.2|10173.2|10161.7|10169.4|10157.4|1
1733921770000|2024-12-11 12:56:10|10172.1|10160.1|10169.9|10157.9|10172.1|10160.1|10169.9|10157.9|0
1733921780000|2024-12-11 12:56:20|10169.7|10157.7|10171.1|10159.1|10171.1|10159.1|10169.7|10157.7|1
1733921800000|2024-12-11 12:56:40|10165.7|10159.7|10165.7|10159.7|10165.7|10159.7|10165.7|10159.7|0
1733921810000|2024-12-11 12:56:50|10169.8|10157.8|10169.8|10157.8|10169.8|10157.8|10169.8|10157.8|0
1733921820000|2024-12-11 12:57:00|10170.2|10158.2|10174.7|10162.7|10174.7|10162.7|10170.2|10158.2|1
1733921830000|2024-12-11 12:57:10|10174.6|10162.6|10174.6|10162.6|10174.6|10162.6|10174.6|10162.6|0
1733921850000|2024-12-11 12:57:30|10173.3|10161.3|10171|10159|10173.3|10161.3|10170.1|10158.1|2
1733921860000|2024-12-11 12:57:40|10169.6|10157.6|10171.6|10159.6|10171.6|10159.6|10169.2|10157.2|0
1733921870000|2024-12-11 12:57:50|10168.1|10160.1|10168.1|10160.1|10168.1|10160.1|10168.1|10160.1|0
1733921880000|2024-12-11 12:58:00|10167.7|10159.7|10167.7|10159.7|10167.7|10159.7|10167.7|10159.7|0
1733921890000|2024-12-11 12:58:10|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|1
1733921900000|2024-12-11 12:58:20|10174.7|10162.7|10178.7|10166.7|10179.1|10167.1|10174.7|10162.7|0
1733921910000|2024-12-11 12:58:30|10173.9|10161.9|10175.2|10163.2|10175.7|10163.7|10173.1|10161.1|2
1733921920000|2024-12-11 12:58:40|10174.5|10162.5|10174.1|10162.1|10174.5|10162.5|10174.1|10162.1|0
1733921930000|2024-12-11 12:58:50|10173.7|10161.7|10174.6|10162.6|10176.1|10164.1|10173.2|10161.2|2
1733921940000|2024-12-11 12:59:00|10173.8|10161.8|10170.8|10158.8|10174.7|10162.7|10169.5|10157.5|29
1733921950000|2024-12-11 12:59:10|10172.8|10160.8|10173.2|10161.2|10173.6|10161.6|10172.8|10160.8|0
1733921960000|2024-12-11 12:59:20|10174.1|10162.1|10174.1|10162.1|10174.1|10162.1|10174.1|10162.1|0
1733921970000|2024-12-11 12:59:30|10174.2|10162.2|10175|10163|10175.3|10163.3|10174.1|10162.1|1
1733921980000|2024-12-11 12:59:40|10175.7|10163.7|10196.2|10184.2|10196.3|10184.3|10175.7|10163.7|7
1733921990000|2024-12-11 12:59:50|10196.8|10184.8|10196|10184|10196.8|10184.8|10195|10183|1
1733922000000|2024-12-11 13:00:00|10195.5|10183.5|10178.3|10166.3|10195.5|10183.5|10177.6|10165.6|28
1733922010000|2024-12-11 13:00:10|10178.1|10166.1|10178|10166|10178.8|10168.1|10168.8|10160.8|10
1733922020000|2024-12-11 13:00:20|10178.4|10166.4|10183.6|10171.6|10186.7|10174.7|10178.4|10166.4|5
1733922030000|2024-12-11 13:00:30|10182.9|10170.9|10177.9|10165.9|10182.9|10170.9|10173.5|10161.5|2
1733922040000|2024-12-11 13:00:40|10178.4|10166.4|10173.2|10161.2|10178.4|10166.4|10173.2|10161.2|1
1733922050000|2024-12-11 13:00:50|10173.6|10161.6|10170.6|10158.6|10174|10162|10170.6|10158.6|0
1733922060000|2024-12-11 13:01:00|10171|10159|10140.4|10128.4|10171|10160.6|10139|10127|32
1733922070000|2024-12-11 13:01:10|10139.6|10127.6|10133.2|10127.2|10139.6|10128.9|10133.2|10122|3
1733922080000|2024-12-11 13:01:20|10133.1|10127.1|10132.6|10126.6|10134.1|10127.8|10131.7|10125.6|13
1733922090000|2024-12-11 13:01:30|10132.5|10126.5|10132.1|10120.1|10133.2|10126.5|10130.8|10120.1|4
1733922100000|2024-12-11 13:01:40|10132.2|10120.2|10129.8|10121.8|10132.6|10123.9|10129.4|10119.9|15
1733922110000|2024-12-11 13:01:50|10129.3|10121.3|10140.4|10134.4|10140.8|10134.4|10129.3|10121.3|5
1733922120000|2024-12-11 13:02:00|10139.9|10131.9|10135.6|10127.6|10148.9|10136.9|10135.2|10124.7|6
1733922130000|2024-12-11 13:02:10|10135.7|10127.7|10140.3|10128.3|10143.7|10131.7|10135.7|10127.7|4
1733922140000|2024-12-11 13:02:20|10142.1|10130.1|10143.3|10131.3|10145.8|10133.8|10142.1|10130.1|1
1733922150000|2024-12-11 13:02:30|10143.6|10131.6|10142.6|10130.6|10143.9|10131.9|10140|10128|0
1733922160000|2024-12-11 13:02:40|10144.4|10132.4|10147.1|10135.1|10147.1|10135.1|10144.4|10132.4|1
1733922170000|2024-12-11 13:02:50|10147.4|10135.4|10160.9|10148.9|10160.9|10148.9|10147.4|10135.4|2
1733922180000|2024-12-11 13:03:00|10160.2|10148.2|10167.6|10155.6|10168|10156|10159.3|10147.3|2
1733922190000|2024-12-11 13:03:10|10166.9|10154.9|10170.4|10158.4|10173.6|10161.6|10165.9|10153.9|0
1733922200000|2024-12-11 13:03:20|10169.4|10157.4|10168.6|10156.6|10169.9|10157.9|10168.1|10156.1|0
1733922210000|2024-12-11 13:03:30|10169|10157|10171.1|10159.1|10171.1|10159.1|10169|10157|0
1733922220000|2024-12-11 13:03:40|10169.6|10157.6|10176.1|10164.1|10176.1|10164.1|10169.5|10157.5|5
1733922270000|2024-12-11 13:04:30|10174.8|10166.8|10162.8|10150.8|10175.3|10168.8|10162.8|10150.8|1
1733922280000|2024-12-11 13:04:40|10161.5|10149.5|10161.5|10149.5|10161.5|10149.5|10161.5|10149.5|0
1733922290000|2024-12-11 13:04:50|10160.6|10148.6|10161.1|10149.1|10161.1|10149.1|10160.6|10148.6|0
1733922300000|2024-12-11 13:05:00|10163.3|10151.3|10159.6|10147.6|10164.1|10152.1|10158.2|10146.2|3
1733922310000|2024-12-11 13:05:10|10160.1|10148.1|10154.1|10142.1|10160.1|10148.1|10146.2|10134.2|3
1733922320000|2024-12-11 13:05:20|10155.8|10143.8|10157.3|10145.3|10158.1|10146.1|10154.5|10142.5|1
1733922330000|2024-12-11 13:05:30|10157.5|10145.5|10158.9|10146.9|10158.9|10146.9|10153.8|10141.8|0
1733922340000|2024-12-11 13:05:40|10157.4|10145.4|10164.9|10152.9|10164.9|10152.9|10155.4|10145.4|1
1733922350000|2024-12-11 13:05:50|10165.6|10153.6|10166.5|10154.5|10166.6|10154.6|10164|10152|0
1733922360000|2024-12-11 13:06:00|10166.9|10154.9|10151.5|10139.5|10167.7|10155.8|10151.5|10139.5|6
1733922370000|2024-12-11 13:06:10|10150.3|10138.3|10148.5|10136.5|10150.3|10138.3|10143.4|10134.3|1
1733922390000|2024-12-11 13:06:30|10148.8|10136.8|10148.8|10136.8|10148.8|10136.8|10148.8|10136.8|0
1733922400000|2024-12-11 13:06:40|10148.6|10136.6|10148.6|10136.6|10148.6|10136.6|10148.6|10136.6|0
1733922410000|2024-12-11 13:06:50|10149.5|10137.5|10149.5|10137.5|10149.5|10137.5|10149.5|10137.5|0
1733922420000|2024-12-11 13:07:00|10149.1|10137.1|10163.7|10151.7|10164|10152|10146.8|10137.1|4
1733922430000|2024-12-11 13:07:10|10163.3|10151.3|10174|10162|10174|10162|10163.3|10151.3|0
1733922440000|2024-12-11 13:07:20|10175|10163|10177.7|10165.7|10177.7|10165.7|10175|10163|1
1733922450000|2024-12-11 13:07:30|10176.2|10168.2|10168.3|10156.3|10176.2|10168.2|10168.3|10156.3|2
1733922470000|2024-12-11 13:07:50|10167.5|10155.5|10167.5|10155.5|10167.5|10155.5|10167.5|10155.5|0
1733922480000|2024-12-11 13:08:00|10167.3|10155.3|10167.3|10155.3|10167.3|10155.3|10167.3|10155.3|0
1733922490000|2024-12-11 13:08:10|10165.5|10153.5|10166|10154|10166|10154|10165.5|10153.5|2
1733922520000|2024-12-11 13:08:40|10167.9|10155.9|10175|10163|10176.3|10164.3|10167.9|10155.9|1
1733922530000|2024-12-11 13:08:50|10175.5|10163.5|10166.4|10154.4|10176.5|10164.5|10165.6|10153.6|4
1733922540000|2024-12-11 13:09:00|10167.4|10155.4|10162.1|10150.1|10171.1|10159.1|10162.1|10150.1|7
1733922550000|2024-12-11 13:09:10|10162|10150|10156.2|10144.2|10162|10150|10156.2|10144.2|1
1733922560000|2024-12-11 13:09:20|10156.7|10144.7|10153.1|10145.1|10156.7|10145.1|10153.1|10143.7|0
1733922570000|2024-12-11 13:09:30|10150.8|10144.8|10152.1|10140.1|10152.1|10144.8|10150.8|10140.1|1
1733922580000|2024-12-11 13:09:40|10155.7|10143.7|10155.7|10143.7|10155.7|10143.7|10155.7|10143.7|5
1733922590000|2024-12-11 13:09:50|10151.3|10145.3|10153.1|10141.1|10153.1|10145.3|10151.2|10140.8|1
1733922600000|2024-12-11 13:10:00|10153|10141|10151.3|10139.3|10153.3|10141.3|10151.3|10139.3|0
1733922610000|2024-12-11 13:10:10|10151|10139|10153.6|10141.6|10154.5|10144.8|10149.8|10137.8|1
1733922620000|2024-12-11 13:10:20|10152.3|10140.3|10152|10140|10152.3|10140.3|10152|10140|0
1733922630000|2024-12-11 13:10:30|10151.8|10139.8|10151.8|10139.8|10151.8|10139.8|10151.8|10139.8|0
1733922640000|2024-12-11 13:10:40|10151.7|10139.7|10151.7|10139.7|10151.7|10139.7|10151.7|10139.7|0
1733922650000|2024-12-11 13:10:50|10153.7|10141.7|10162.8|10150.8|10166|10154|10153.7|10141.7|1
1733922660000|2024-12-11 13:11:00|10162.5|10150.5|10159|10147|10162.5|10152.5|10158|10146|1
1733922670000|2024-12-11 13:11:10|10157.8|10145.8|10156|10144|10157.8|10145.8|10155.5|10143.5|0
1733922680000|2024-12-11 13:11:20|10156.4|10144.4|10155.3|10147.3|10157.4|10147.3|10155.3|10143.9|0
1733922690000|2024-12-11 13:11:30|10155.9|10147.9|10150.6|10144.6|10156.6|10147.9|10150.6|10142.7|1
1733922700000|2024-12-11 13:11:40|10150.5|10144.5|10161.2|10149.2|10161.2|10149.3|10150.5|10144.5|4
1733922710000|2024-12-11 13:11:50|10160.8|10148.8|10161.3|10149.3|10161.5|10154.9|10159.3|10148.7|6
1733922720000|2024-12-11 13:12:00|10160|10148|10158.6|10150.6|10160.8|10151|10156.8|10147.9|1
1733922730000|2024-12-11 13:12:10|10159.3|10151.3|10158.9|10150.9|10159.3|10152.6|10158.6|10150.8|1
1733922740000|2024-12-11 13:12:20|10161.5|10149.5|10160.2|10152.2|10161.5|10152.2|10160.2|10149.5|6
1733922750000|2024-12-11 13:12:30|10170.3|10154.2|10168.5|10156.5|10170.9|10158.9|10168.5|10154.2|3
1733922760000|2024-12-11 13:12:40|10170|10158|10177.2|10165.2|10177.2|10165.2|10169.5|10157.5|0
1733922770000|2024-12-11 13:12:50|10176.1|10164.1|10180.5|10168.5|10180.5|10168.5|10175.8|10163.8|0
1733922780000|2024-12-11 13:13:00|10181.3|10169.3|10180.5|10168.5|10181.8|10169.8|10179.7|10167.7|9
1733922790000|2024-12-11 13:13:10|10180.9|10174.9|10180.9|10174.9|10180.9|10174.9|10180.9|10174.9|0
1733922800000|2024-12-11 13:13:20|10181.1|10175.1|10191.3|10179.3|10193.8|10181.8|10181.1|10175.1|1
1733922810000|2024-12-11 13:13:30|10192.3|10180.3|10209.8|10197.8|10210.8|10198.8|10192|10180|2
1733922820000|2024-12-11 13:13:40|10212.2|10200.2|10214.8|10202.8|10216.6|10204.6|10212.2|10200.2|2
1733922830000|2024-12-11 13:13:50|10216|10204|10214|10206|10216|10206.3|10214|10204|0
1733922840000|2024-12-11 13:14:00|10214.5|10206.5|10206.9|10198.9|10214.6|10206.5|10206.8|10196.2|7
1733922850000|2024-12-11 13:14:10|10207.5|10199.5|10212.9|10200.9|10212.9|10200.9|10206.9|10198.9|5
1733922860000|2024-12-11 13:14:20|10211.1|10199.1|10220.9|10208.9|10220.9|10208.9|10211.1|10199.1|1
1733922870000|2024-12-11 13:14:30|10220.5|10208.5|10218.4|10206.4|10222.4|10210.4|10218.3|10206.3|0
1733922880000|2024-12-11 13:14:40|10214.1|10202.1|10214.9|10202.9|10214.9|10202.9|10213|10201|0
1733922890000|2024-12-11 13:14:50|10215.8|10203.8|10205.5|10197.5|10215.8|10203.8|10205.5|10197.5|1
1733922900000|2024-12-11 13:15:00|10217.6|10205.6|10213.1|10201.1|10217.6|10205.6|10213.1|10201.1|1
1733922910000|2024-12-11 13:15:10|10213|10201|10208.5|10196.5|10218.8|10206.8|10207.8|10195.8|4
1733922920000|2024-12-11 13:15:20|10206.5|10194.5|10196.6|10184.6|10206.5|10194.5|10194.5|10182.5|1
1733922930000|2024-12-11 13:15:30|10199.8|10187.8|10222.4|10210.4|10222.4|10210.4|10199.8|10187.8|3
1733922940000|2024-12-11 13:15:40|10221.7|10209.7|10230.9|10218.9|10242.3|10230.3|10221.7|10209.7|11
1733922950000|2024-12-11 13:15:50|10228.8|10216.8|10236.3|10224.3|10236.9|10224.9|10228.1|10216.1|1
1733922960000|2024-12-11 13:16:00|10237.3|10225.3|10241.9|10229.9|10242|10230|10237.1|10225.1|1
1733922970000|2024-12-11 13:16:10|10242.3|10230.3|10238.4|10226.4|10244.3|10234.6|10238.4|10226.4|3
1733922990000|2024-12-11 13:16:30|10239.5|10227.5|10235.7|10223.7|10239.9|10227.9|10235.7|10223.7|1
1733923000000|2024-12-11 13:16:40|10235.6|10223.6|10230.2|10218.2|10241.2|10229.2|10230.2|10218.2|8
1733923010000|2024-12-11 13:16:50|10229.7|10223.7|10239.7|10227.7|10240.2|10228.2|10229.7|10218.9|2
1733923020000|2024-12-11 13:17:00|10238.7|10226.7|10231.9|10219.9|10239|10227|10231.1|10219.1|1
1733923030000|2024-12-11 13:17:10|10231.6|10219.6|10229.8|10217.8|10231.6|10219.6|10229.8|10217.8|0
1733923060000|2024-12-11 13:17:40|10232.2|10220.2|10244.8|10232.8|10246|10234|10232.2|10220.2|8
1733923070000|2024-12-11 13:17:50|10260.6|10248.6|10269.7|10257.7|10273|10265|10255.7|10243.7|21
1733923080000|2024-12-11 13:18:00|10269.6|10257.6|10286.9|10274.9|10290.8|10278.8|10267.1|10255.1|29
1733923090000|2024-12-11 13:18:10|10275.9|10263.9|10272.3|10260.3|10276.3|10264.3|10272.3|10260.3|1
1733923100000|2024-12-11 13:18:20|10269.5|10257.5|10268.9|10256.9|10269.5|10257.5|10268.9|10256.9|0
1733923110000|2024-12-11 13:18:30|10270.3|10258.3|10269.8|10257.8|10270.3|10258.3|10269.6|10257.6|1
1733923120000|2024-12-11 13:18:40|10271.9|10259.9|10275|10263|10275|10263|10271.4|10259.4|2
1733923130000|2024-12-11 13:18:50|10275.3|10263.3|10282.6|10270.6|10295.1|10283.1|10275.3|10263.3|8
1733923140000|2024-12-11 13:19:00|10282.3|10270.3|10278.9|10266.9|10282.9|10274.8|10278.9|10266.9|3
1733923150000|2024-12-11 13:19:10|10279.1|10267.1|10288.3|10276.3|10288.3|10276.3|10276.4|10264.4|3
1733923160000|2024-12-11 13:19:20|10287.7|10275.7|10285.7|10273.7|10295.2|10283.2|10285.7|10273.7|2
1733923170000|2024-12-11 13:19:30|10285.9|10273.9|10284.9|10272.9|10289.4|10277.4|10284.5|10272.5|4
1733923180000|2024-12-11 13:19:40|10285.3|10273.3|10308.9|10296.9|10316.8|10304.8|10284.9|10272.9|6
1733923190000|2024-12-11 13:19:50|10310.3|10298.3|10311.3|10299.3|10311.3|10299.3|10310.3|10298.3|1
1733923200000|2024-12-11 13:20:00|10307.6|10295.6|10314.3|10302.3|10315.2|10303.2|10307.6|10295.6|2
1733923210000|2024-12-11 13:20:10|10313.3|10301.3|10305.6|10293.6|10314.2|10302.2|10305.1|10293.1|1
1733923220000|2024-12-11 13:20:20|10303.4|10291.4|10301.1|10289.1|10304.1|10292.1|10300.2|10288.2|0
1733923230000|2024-12-11 13:20:30|10301.9|10289.9|10299.3|10287.3|10301.9|10289.9|10296.9|10284.9|4
1733923240000|2024-12-11 13:20:40|10299.7|10287.7|10294.2|10282.2|10299.8|10287.8|10292.9|10280.9|4
1733923250000|2024-12-11 13:20:50|10293.1|10281.1|10291.3|10283.3|10294.2|10285.1|10291.3|10281|0
1733923260000|2024-12-11 13:21:00|10293.4|10285.4|10290.8|10278.8|10294.3|10286.9|10289.9|10278.2|5
1733923270000|2024-12-11 13:21:10|10291.4|10279.4|10290.4|10282.4|10291.8|10282.4|10290|10279.1|0
1733923280000|2024-12-11 13:21:20|10290.6|10282.6|10295.1|10287.1|10301.1|10289.1|10289.3|10277.3|7
1733923290000|2024-12-11 13:21:30|10294.3|10282.3|10289.1|10277.1|10294.3|10282.3|10289.1|10277.1|2
1733923300000|2024-12-11 13:21:40|10286.8|10274.8|10282.3|10270.3|10286.8|10274.8|10282.3|10270.3|0
1733923310000|2024-12-11 13:21:50|10284.3|10272.3|10283.5|10271.5|10284.3|10272.3|10283.5|10271.5|1
1733923320000|2024-12-11 13:22:00|10283.3|10271.3|10284.1|10272.1|10284.1|10272.1|10271.7|10263.7|4
1733923330000|2024-12-11 13:22:10|10284.8|10272.8|10279.4|10267.4|10288.5|10276.5|10279.4|10267.4|3
1733923340000|2024-12-11 13:22:20|10280.3|10268.3|10280.4|10268.4|10280.9|10268.9|10279.9|10267.9|0
1733923350000|2024-12-11 13:22:30|10279.9|10267.9|10279.8|10267.8|10279.9|10267.9|10278.8|10266.8|0
1733923360000|2024-12-11 13:22:40|10279.9|10267.9|10278.3|10270.3|10279.9|10270.3|10278.3|10267.9|1
1733923370000|2024-12-11 13:22:50|10279.2|10267.2|10279.4|10267.4|10279.4|10267.4|10279.2|10267.2|0
1733923380000|2024-12-11 13:23:00|10279.3|10267.3|10281|10269|10282.6|10271.4|10279.3|10267.3|6
1733923390000|2024-12-11 13:23:10|10279.5|10271.5|10279.3|10273.3|10281.2|10273.3|10279.3|10269.2|3
1733923400000|2024-12-11 13:23:20|10279.7|10273.7|10284.2|10272.2|10284.2|10273.7|10279.7|10272.2|1
1733923410000|2024-12-11 13:23:30|10283.9|10271.9|10283.9|10271.9|10283.9|10271.9|10283.9|10271.9|0
1733923420000|2024-12-11 13:23:40|10284.2|10272.2|10282.5|10274.5|10284.2|10274.5|10282.5|10272.2|0
1733923440000|2024-12-11 13:24:00|10282.4|10274.4|10282.4|10274.4|10282.4|10274.4|10282.4|10274.4|0
1733923450000|2024-12-11 13:24:10|10283|10275|10282.7|10274.7|10283|10275|10282.7|10274.7|1
1733923460000|2024-12-11 13:24:20|10282.2|10274.2|10284.9|10272.9|10284.9|10274.2|10281.2|10269.2|9
1733923480000|2024-12-11 13:24:40|10283.2|10275.2|10283.2|10275.2|10283.2|10275.2|10283.2|10275.2|1
1733923500000|2024-12-11 13:25:00|10283.4|10275.4|10286.9|10274.9|10287.9|10275.9|10283.4|10274.9|1
1733923510000|2024-12-11 13:25:10|10285.9|10277.9|10285.9|10277.9|10285.9|10277.9|10285.9|10277.9|2
1733923520000|2024-12-11 13:25:20|10284.2|10272.2|10282.9|10270.9|10284.2|10272.2|10282.9|10270.9|1
1733923540000|2024-12-11 13:25:40|10281.4|10273.4|10281.4|10273.4|10281.4|10273.4|10281.4|10273.4|0
1733923550000|2024-12-11 13:25:50|10281.2|10275.4|10286.8|10280.8|10290.1|10282.4|10281.2|10273.9|7
1733923560000|2024-12-11 13:26:00|10287|10281|10300|10288|10300|10290.1|10286.4|10278.4|7
1733923570000|2024-12-11 13:26:10|10299.1|10287.1|10298.2|10286.2|10301|10291.1|10295.7|10284.9|2
1733923580000|2024-12-11 13:26:20|10297.4|10291.4|10307.6|10295.6|10310.8|10299.8|10297.4|10291.4|4
1733923590000|2024-12-11 13:26:30|10307.5|10295.5|10306|10298|10310.5|10301.6|10306|10295.5|0
1733923600000|2024-12-11 13:26:40|10309.1|10303.1|10306.2|10294.2|10309.1|10303.1|10305.8|10293.8|3
1733923610000|2024-12-11 13:26:50|10305.5|10293.5|10302.6|10290.6|10306.3|10294.3|10302.6|10290.6|1
1733923620000|2024-12-11 13:27:00|10301|10295|10309.6|10297.6|10309.6|10303.5|10301|10295|2
1733923630000|2024-12-11 13:27:10|10310.4|10298.4|10318|10306|10320.2|10308.2|10310.4|10298.4|3
1733923640000|2024-12-11 13:27:20|10316.8|10304.8|10315.5|10303.5|10316.8|10304.8|10315.5|10303.5|0
1733923650000|2024-12-11 13:27:30|10315.6|10303.6|10314|10302|10316|10304|10314|10302|1
1733923670000|2024-12-11 13:27:50|10313|10307|10311.8|10303.8|10314.2|10307|10311.8|10302.2|1
1733923680000|2024-12-11 13:28:00|10312|10304|10311|10303|10312|10304|10311|10303|3
1733923690000|2024-12-11 13:28:10|10313.5|10301.5|10313.5|10301.5|10313.5|10301.5|10313.5|10301.5|0
1733923710000|2024-12-11 13:28:30|10311.1|10299.1|10309.9|10297.9|10311.6|10299.6|10309.9|10297.9|2
1733923720000|2024-12-11 13:28:40|10308.1|10300.1|10308.4|10300.4|10308.4|10300.4|10308.1|10300.1|1
1733923730000|2024-12-11 13:28:50|10306.7|10300.7|10332.5|10320.5|10334.5|10326.5|10305.9|10299.9|17
1733923740000|2024-12-11 13:29:00|10330.9|10318.9|10335.3|10323.3|10335.3|10323.3|10330.8|10318.8|5
1733923750000|2024-12-11 13:29:10|10334.4|10326.4|10334.4|10326.4|10334.4|10326.4|10334.4|10326.4|0
1733923760000|2024-12-11 13:29:20|10335.1|10327.1|10345.1|10333.1|10352.8|10340.8|10327.8|10315.8|5
1733923770000|2024-12-11 13:29:30|10345.3|10333.3|10345|10333|10345.3|10333.3|10344.2|10332.2|2
1733923780000|2024-12-11 13:29:40|10345.2|10333.2|10346.2|10334.2|10346.2|10334.2|10345.2|10333.2|0
1733923790000|2024-12-11 13:29:50|10346.4|10334.4|10346.4|10334.4|10346.4|10334.4|10346.4|10334.4|0
1733923800000|2024-12-11 13:30:00|10346.7|10334.7|10357.7|10345.7|10359|10347|10346.3|10334.3|8
1733923810000|2024-12-11 13:30:10|10358.2|10346.2|10364.6|10352.6|10364.6|10352.6|10357|10345|3
1733923820000|2024-12-11 13:30:20|10365.1|10353.1|10366.8|10354.8|10367.9|10355.9|10360.1|10348.1|5
1733923830000|2024-12-11 13:30:30|10367.2|10355.2|10347.7|10335.7|10375.9|10363.9|10347.7|10335.7|8
1733923840000|2024-12-11 13:30:40|10347.3|10335.3|10352.1|10340.1|10352.1|10340.1|10346.2|10334.2|5
1733923850000|2024-12-11 13:30:50|10358.9|10346.9|10360.5|10348.5|10360.5|10348.5|10358.9|10346.9|0
1733923860000|2024-12-11 13:31:00|10360.9|10348.9|10358.5|10346.5|10360.9|10348.9|10355.4|10343.4|2
1733923870000|2024-12-11 13:31:10|10356.7|10344.7|10342.9|10330.9|10357|10349|10342.4|10330.4|5
1733923880000|2024-12-11 13:31:20|10343.6|10331.6|10344.5|10332.5|10344.5|10332.5|10343.6|10331.6|1
1733923890000|2024-12-11 13:31:30|10344.4|10332.4|10355.4|10343.4|10355.4|10343.4|10344.4|10332.4|1
1733923900000|2024-12-11 13:31:40|10355.9|10343.9|10353.2|10341.2|10356.1|10346.8|10353.2|10341.2|4
1733923910000|2024-12-11 13:31:50|10355.5|10343.5|10355.5|10343.5|10355.5|10343.5|10355.5|10343.5|0
1733923920000|2024-12-11 13:32:00|10355.7|10343.7|10359.7|10347.7|10359.7|10347.7|10354.3|10342.3|3
1733923930000|2024-12-11 13:32:10|10359|10347|10355|10343|10359.7|10347.7|10355|10343|1
1733923940000|2024-12-11 13:32:20|10355.2|10343.2|10361|10349|10361|10349|10355|10343|3
1733923950000|2024-12-11 13:32:30|10361.7|10349.7|10363.4|10351.4|10363.4|10351.4|10360.4|10348.4|1
1733923960000|2024-12-11 13:32:40|10363.5|10351.5|10368.4|10356.4|10368.4|10356.4|10363.5|10351.5|0
1733923970000|2024-12-11 13:32:50|10368.6|10356.6|10359|10347|10368.9|10356.9|10358.7|10346.7|2
1733923980000|2024-12-11 13:33:00|10358|10346|10361.7|10349.7|10361.7|10349.7|10358|10346|0
1733923990000|2024-12-11 13:33:10|10363|10355|10370.3|10358.3|10370.3|10363.1|10363|10355|1
1733924000000|2024-12-11 13:33:20|10369.3|10357.3|10367.2|10355.2|10369.3|10357.3|10367.2|10355.2|1
1733924010000|2024-12-11 13:33:30|10368.7|10356.7|10370.8|10358.8|10370.8|10358.8|10368.7|10356.7|2
1733924020000|2024-12-11 13:33:40|10376.5|10364.5|10374.1|10366.1|10376.5|10366.1|10374.1|10364.5|12
1733924030000|2024-12-11 13:33:50|10376.5|10364.5|10376.5|10364.5|10376.5|10364.5|10376.5|10364.5|0
1733924040000|2024-12-11 13:34:00|10380.5|10368.5|10378.8|10370.8|10381.3|10370.8|10378.8|10367.9|26
1733924050000|2024-12-11 13:34:10|10379|10371|10386.5|10374.5|10386.9|10374.9|10378.5|10370.5|3
1733924060000|2024-12-11 13:34:20|10386.9|10374.9|10386.9|10374.9|10386.9|10374.9|10386.9|10374.9|0
1733924070000|2024-12-11 13:34:30|10405.4|10393.4|10397.5|10385.5|10405.4|10393.4|10396.2|10384.2|8
1733924080000|2024-12-11 13:34:40|10396.4|10388.4|10388.7|10376.7|10397.2|10388.7|10388.7|10376.7|7
1733924090000|2024-12-11 13:34:50|10388.4|10376.4|10386.2|10374.2|10388.4|10376.4|10386.2|10374.2|14
1733924100000|2024-12-11 13:35:00|10385.6|10373.6|10383.2|10375.2|10385.6|10375.2|10383.2|10373.6|5
1733924110000|2024-12-11 13:35:10|10391.3|10379.3|10392|10380|10392|10380|10390.4|10378.4|5
1733924120000|2024-12-11 13:35:20|10390.4|10382.4|10395.2|10387.2|10395.2|10387.2|10390.4|10382.4|2
1733924130000|2024-12-11 13:35:30|10395.4|10387.4|10389.2|10377.2|10395.4|10387.4|10389.2|10377.2|3
1733924140000|2024-12-11 13:35:40|10389.1|10377.1|10395|10383|10395|10384.7|10389.1|10377.1|3
1733924150000|2024-12-11 13:35:50|10392.3|10384.3|10395|10383|10395|10384.7|10392.3|10383|3
1733924160000|2024-12-11 13:36:00|10392.7|10384.7|10391.8|10379.8|10392.7|10384.7|10390.2|10378.2|2
1733924170000|2024-12-11 13:36:10|10385.8|10377.8|10385.8|10377.8|10385.8|10377.8|10385.8|10377.8|1
1733924180000|2024-12-11 13:36:20|10387|10375|10383.8|10375.8|10387|10375.8|10383.8|10375|6
1733924190000|2024-12-11 13:36:30|10384|10376|10385.7|10379.7|10387.2|10379.7|10384|10376|10
1733924200000|2024-12-11 13:36:40|10385.8|10379.8|10385.8|10379.8|10385.8|10379.8|10385.8|10379.8|3
1733924220000|2024-12-11 13:37:00|10387.2|10379.2|10387.2|10379.2|10387.2|10379.2|10387.2|10379.2|1
1733924230000|2024-12-11 13:37:10|10390.7|10382.7|10392.5|10386.5|10392.5|10386.5|10390.7|10382.7|12
1733924240000|2024-12-11 13:37:20|10392.8|10386.8|10403.6|10391.6|10403.6|10393|10392.8|10386.8|2
1733924250000|2024-12-11 13:37:30|10403.5|10391.5|10422.1|10410.1|10422.7|10410.7|10398.8|10391.5|6
1733924260000|2024-12-11 13:37:40|10424.3|10412.3|10419.6|10407.6|10424.7|10416.2|10419.6|10407.6|2
1733924270000|2024-12-11 13:37:50|10418.1|10406.1|10415.7|10403.7|10418.1|10408.8|10415.4|10403.4|3
1733924280000|2024-12-11 13:38:00|10416.7|10404.7|10414.8|10402.8|10416.7|10404.7|10414.1|10402.1|0
1733924290000|2024-12-11 13:38:10|10415.6|10403.6|10415|10403|10415.6|10403.6|10414.6|10402.6|0
1733924300000|2024-12-11 13:38:20|10410.9|10398.9|10408.4|10396.4|10410.9|10398.9|10408.4|10396.4|14
1733924310000|2024-12-11 13:38:30|10408|10396|10407.9|10395.9|10408|10396|10407.9|10395.9|0
1733924320000|2024-12-11 13:38:40|10406.2|10398.2|10406.2|10398.2|10406.2|10398.2|10406.2|10398.2|0
1733924330000|2024-12-11 13:38:50|10406|10398|10405.6|10397.6|10406|10398|10405.6|10397.6|2
1733924340000|2024-12-11 13:39:00|10405.5|10397.5|10393.1|10381.1|10405.5|10397.5|10393.1|10381.1|3
1733924350000|2024-12-11 13:39:10|10391.3|10379.3|10378|10366|10391.3|10379.8|10374.7|10366|3
1733924360000|2024-12-11 13:39:20|10379.1|10367.1|10377.8|10369.8|10379.1|10370|10377.5|10366.5|2
1733924370000|2024-12-11 13:39:30|10373.3|10361.3|10355|10343|10373.3|10361.3|10355|10343|7
1733924380000|2024-12-11 13:39:40|10355.5|10343.5|10349.3|10337.3|10355.5|10343.5|10349.3|10337.3|1
1733924390000|2024-12-11 13:39:50|10349.7|10337.7|10334.8|10322.8|10349.7|10337.7|10334.8|10322.8|2
1733924400000|2024-12-11 13:40:00|10334.6|10322.6|10314|10302|10335.5|10323.9|10314|10302|24
1733924410000|2024-12-11 13:40:10|10312.1|10300.1|10312.9|10304.9|10316|10306.4|10310.6|10298.6|9
1733924420000|2024-12-11 13:40:20|10310.6|10298.6|10311.2|10299.2|10311.4|10300.1|10308.1|10298.4|2
1733924440000|2024-12-11 13:40:40|10307.6|10299.6|10295.6|10283.6|10307.6|10299.6|10295.6|10283.6|6
1733924450000|2024-12-11 13:40:50|10300.9|10288.9|10292.5|10280.5|10301.2|10289.2|10290.6|10278.6|3
1733924460000|2024-12-11 13:41:00|10291.4|10279.4|10293.9|10281.9|10293.9|10281.9|10289.9|10277.9|4
1733924470000|2024-12-11 13:41:10|10294|10282|10292.9|10280.9|10295.3|10283.3|10292.9|10280.9|2
1733924480000|2024-12-11 13:41:20|10292.7|10280.7|10287.7|10275.7|10292.7|10280.7|10287.7|10275.7|3
1733924490000|2024-12-11 13:41:30|10287.9|10275.9|10298.2|10286.2|10298.2|10286.2|10287.9|10275.9|2
1733924500000|2024-12-11 13:41:40|10298.5|10286.5|10298.5|10286.5|10298.5|10286.5|10298.5|10286.5|0
1733924510000|2024-12-11 13:41:50|10313.5|10301.5|10323.6|10311.6|10323.9|10311.9|10312.1|10300.1|5
1733924520000|2024-12-11 13:42:00|10323.3|10311.3|10322.7|10310.7|10323.3|10311.3|10322.4|10310.4|0
1733924530000|2024-12-11 13:42:10|10323.5|10311.5|10323.8|10311.8|10323.8|10311.8|10323.5|10311.5|0
1733924540000|2024-12-11 13:42:20|10323.4|10311.4|10320.6|10308.6|10323.4|10311.4|10320.6|10308.6|0
1733924550000|2024-12-11 13:42:30|10320.4|10308.4|10306.9|10294.9|10320.4|10308.4|10306.4|10294.4|2
1733924560000|2024-12-11 13:42:40|10307.4|10295.4|10309.9|10297.9|10310.8|10298.8|10307.4|10295.4|5
1733924570000|2024-12-11 13:42:50|10310.3|10298.3|10310.3|10298.3|10310.3|10298.3|10310.3|10298.3|0
1733924580000|2024-12-11 13:43:00|10309.2|10297.2|10309.1|10297.1|10309.2|10297.2|10309.1|10297.1|0
1733924590000|2024-12-11 13:43:10|10308.9|10296.9|10293.8|10281.8|10308.9|10296.9|10293.8|10281.8|1
1733924600000|2024-12-11 13:43:20|10293.3|10281.3|10292.5|10280.5|10293.3|10281.3|10291.3|10279.3|0
1733924610000|2024-12-11 13:43:30|10292.9|10280.9|10296.2|10284.2|10296.2|10284.2|10292.9|10280.9|0
1733924620000|2024-12-11 13:43:40|10296.5|10284.5|10298.2|10286.2|10298.2|10286.2|10296.5|10284.5|1
1733924630000|2024-12-11 13:43:50|10300.5|10288.5|10301.7|10289.7|10301.7|10289.7|10300.5|10288.5|1
1733924650000|2024-12-11 13:44:10|10302.4|10290.4|10301.4|10289.4|10302.4|10290.4|10301.4|10289.4|5
1733924670000|2024-12-11 13:44:30|10301.9|10289.9|10301|10289|10301.9|10289.9|10301|10289|1
1733924680000|2024-12-11 13:44:40|10301.5|10289.5|10301.5|10289.5|10301.5|10289.5|10301.5|10289.5|0
1733924690000|2024-12-11 13:44:50|10302.7|10290.7|10302.7|10290.7|10302.7|10290.7|10302.7|10290.7|1
1733924710000|2024-12-11 13:45:10|10302.4|10290.4|10302.5|10290.5|10302.5|10290.5|10302.4|10290.4|0
1733924720000|2024-12-11 13:45:20|10304.3|10292.3|10315.4|10303.4|10315.4|10303.4|10304.3|10292.3|3
1733924730000|2024-12-11 13:45:30|10315.6|10303.6|10315.9|10303.9|10315.9|10303.9|10315.6|10303.6|0
1733924740000|2024-12-11 13:45:40|10316.1|10304.1|10314.4|10302.4|10316.1|10304.1|10314.4|10302.4|0
1733924750000|2024-12-11 13:45:50|10314.3|10302.3|10315.5|10303.5|10315.5|10303.5|10313.9|10301.9|2
1733924760000|2024-12-11 13:46:00|10316.3|10304.3|10312.4|10304.4|10316.3|10304.4|10312.4|10304.3|0
1733924770000|2024-12-11 13:46:10|10316.1|10304.1|10316.1|10304.1|10316.1|10304.1|10316.1|10304.1|1
1733924780000|2024-12-11 13:46:20|10317.5|10305.5|10317.5|10305.5|10317.5|10305.5|10317.5|10305.5|4
1733924790000|2024-12-11 13:46:30|10316.9|10304.9|10313.8|10301.8|10317.4|10305.4|10313.4|10301.4|5
1733924800000|2024-12-11 13:46:40|10314.9|10302.9|10320.7|10308.7|10321.4|10309.4|10314.9|10302.9|2
1733924810000|2024-12-11 13:46:50|10321.4|10309.4|10321.1|10309.1|10321.6|10309.6|10320.5|10308.5|0
1733924830000|2024-12-11 13:47:10|10321.3|10309.3|10307.6|10295.6|10321.6|10309.6|10307.6|10295.6|2
1733924840000|2024-12-11 13:47:20|10308.2|10296.2|10305.4|10293.4|10308.2|10296.2|10304.5|10292.5|0
1733924850000|2024-12-11 13:47:30|10306.1|10294.1|10306.6|10294.6|10306.6|10294.6|10306.1|10294.1|0
1733924860000|2024-12-11 13:47:40|10307.6|10295.6|10316.1|10304.1|10316.1|10304.1|10307.6|10295.6|1
1733924870000|2024-12-11 13:47:50|10316.3|10304.3|10305|10293|10316.3|10304.3|10301.1|10292.1|3
1733924880000|2024-12-11 13:48:00|10305.1|10293.1|10311.6|10299.6|10314.5|10302.5|10305.1|10293.1|0
1733924890000|2024-12-11 13:48:10|10311.4|10299.4|10322.1|10310.1|10323.4|10311.4|10311.4|10299.4|2
1733924900000|2024-12-11 13:48:20|10322.5|10310.5|10322.5|10310.5|10322.5|10310.5|10322.5|10310.5|0
1733924910000|2024-12-11 13:48:30|10321.1|10309.1|10305.9|10293.9|10321.1|10309.1|10305.1|10293.1|3
1733924920000|2024-12-11 13:48:40|10303|10291|10287.3|10275.3|10303|10291|10287.3|10275.3|2
1733924930000|2024-12-11 13:48:50|10288.4|10276.4|10266.8|10254.8|10288.4|10276.4|10266.8|10254.8|3
1733924940000|2024-12-11 13:49:00|10276.6|10264.6|10269.1|10257.1|10280|10268|10268.6|10256.6|3
1733924950000|2024-12-11 13:49:10|10268.8|10256.8|10268|10256|10269.1|10257.1|10266.9|10254.9|3
1733924960000|2024-12-11 13:49:20|10267.5|10255.5|10264.4|10252.4|10267.5|10255.5|10262.1|10250.1|10
1733924970000|2024-12-11 13:49:30|10264.6|10252.6|10266.1|10254.1|10266.6|10254.6|10264.6|10252.6|0
1733924980000|2024-12-11 13:49:40|10267|10255|10269.4|10257.4|10271.5|10259.5|10267|10255|4
1733924990000|2024-12-11 13:49:50|10269.7|10257.7|10268.9|10256.9|10269.7|10257.7|10268.9|10256.9|2
1733925000000|2024-12-11 13:50:00|10268.8|10256.8|10268.1|10256.1|10281.7|10269.7|10265.3|10255.1|6
1733925010000|2024-12-11 13:50:10|10268.2|10256.2|10275.7|10263.7|10275.7|10263.7|10268.2|10256.2|3
1733925020000|2024-12-11 13:50:20|10276.1|10264.1|10279.7|10267.7|10279.7|10267.7|10276.1|10264.1|1
1733925030000|2024-12-11 13:50:30|10279.4|10267.4|10284.6|10272.6|10284.6|10272.6|10279.4|10267.4|1
1733925040000|2024-12-11 13:50:40|10285.6|10273.6|10284.4|10272.4|10285.6|10273.6|10284.4|10272.4|1
1733925050000|2024-12-11 13:50:50|10284.3|10272.3|10280.6|10268.6|10284.3|10272.3|10280.2|10268.2|2
1733925060000|2024-12-11 13:51:00|10280.1|10268.1|10283.2|10271.2|10283.9|10271.9|10277.6|10268.1|2
1733925070000|2024-12-11 13:51:10|10284.9|10272.9|10288.1|10276.1|10288.1|10276.1|10284.9|10272.9|2
1733925080000|2024-12-11 13:51:20|10288.9|10276.9|10294.9|10282.9|10297.4|10285.4|10288.9|10276.9|14
1733925090000|2024-12-11 13:51:30|10294.1|10282.1|10288.5|10276.5|10294.1|10282.1|10288.5|10276.5|2
1733925100000|2024-12-11 13:51:40|10291.4|10279.4|10289.8|10277.8|10292.5|10280.5|10288.5|10276.5|1
1733925110000|2024-12-11 13:51:50|10289|10277|10278.3|10266.3|10289|10277|10278.3|10266.3|0
1733925120000|2024-12-11 13:52:00|10284.2|10272.2|10277|10265|10284.2|10272.2|10276|10264|2
1733925130000|2024-12-11 13:52:10|10275.9|10263.9|10277.6|10265.6|10278|10266|10275.5|10263.5|1
1733925140000|2024-12-11 13:52:20|10276.8|10264.8|10275.5|10263.5|10276.8|10264.8|10275.5|10263.5|0
1733925150000|2024-12-11 13:52:30|10276|10264|10280.8|10268.8|10280.8|10268.8|10275.6|10263.6|0
1733925160000|2024-12-11 13:52:40|10282.3|10270.3|10284.5|10272.5|10285.3|10273.3|10282.3|10270.3|1
1733925180000|2024-12-11 13:53:00|10284.3|10272.3|10283.6|10271.6|10285.7|10273.7|10283.6|10271.6|1
1733925190000|2024-12-11 13:53:10|10283.1|10271.1|10283.6|10271.6|10283.6|10271.6|10283.1|10271.1|0
1733925200000|2024-12-11 13:53:20|10286.1|10274.1|10285.6|10273.6|10286.4|10274.4|10285.6|10273.6|0
1733925210000|2024-12-11 13:53:30|10286.2|10274.2|10286.2|10274.2|10286.2|10274.2|10286.2|10274.2|1
1733925220000|2024-12-11 13:53:40|10286.6|10274.6|10286.2|10274.2|10286.6|10274.6|10286.2|10274.2|0
1733925230000|2024-12-11 13:53:50|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|0
1733925240000|2024-12-11 13:54:00|10287.6|10275.6|10287.4|10275.4|10288.3|10276.3|10287.4|10275.4|1
1733925250000|2024-12-11 13:54:10|10289.2|10277.2|10302.5|10290.5|10302.5|10290.5|10289.2|10277.2|8
1733925260000|2024-12-11 13:54:20|10302.6|10290.6|10302.2|10290.2|10302.6|10290.6|10302.2|10290.2|2
1733925270000|2024-12-11 13:54:30|10301.3|10293.3|10300.9|10292.9|10301.3|10293.3|10300.9|10292.9|1
1733925280000|2024-12-11 13:54:40|10303.8|10291.8|10288.1|10276.1|10311.8|10299.8|10287.5|10275.5|8
1733925290000|2024-12-11 13:54:50|10290.7|10278.7|10295.7|10283.7|10298.6|10286.6|10290.7|10278.7|1
1733925300000|2024-12-11 13:55:00|10294.7|10282.7|10297.8|10285.8|10297.8|10285.8|10294.7|10282.7|1
1733925310000|2024-12-11 13:55:10|10297.5|10285.5|10294.8|10282.8|10297.5|10285.5|10293.7|10281.7|5
1733925320000|2024-12-11 13:55:20|10294.6|10282.6|10288.5|10276.5|10295.2|10283.2|10288.5|10276.5|4
1733925330000|2024-12-11 13:55:30|10290.3|10278.3|10289.5|10277.5|10290.7|10278.7|10289.3|10277.3|1
1733925340000|2024-12-11 13:55:40|10288.6|10276.6|10288.5|10276.5|10290.8|10278.8|10288.5|10276.5|2
1733925350000|2024-12-11 13:55:50|10284.3|10272.3|10287.3|10275.3|10287.8|10275.8|10284.3|10272.3|1
1733925360000|2024-12-11 13:56:00|10296.1|10284.1|10295.5|10283.5|10296.1|10284.1|10293.6|10281.6|2
1733925370000|2024-12-11 13:56:10|10295.3|10283.3|10294|10282|10295.6|10283.6|10293.8|10281.8|5
1733925380000|2024-12-11 13:56:20|10294.7|10282.7|10293.2|10285.2|10296.2|10285.2|10293.2|10282.7|2
1733925390000|2024-12-11 13:56:30|10292.7|10280.7|10288.1|10276.1|10292.7|10280.7|10287|10275|6
1733925400000|2024-12-11 13:56:40|10288.5|10276.5|10287.7|10275.7|10288.5|10276.5|10287.7|10275.7|1
1733925410000|2024-12-11 13:56:50|10289|10277|10288.3|10276.3|10289|10277|10287.5|10275.5|0
1733925420000|2024-12-11 13:57:00|10289.1|10277.1|10293.3|10281.3|10293.3|10281.3|10288.8|10276.8|2
1733925430000|2024-12-11 13:57:10|10296.4|10284.4|10295.8|10283.8|10299.8|10287.8|10295|10283|0
1733925440000|2024-12-11 13:57:20|10294.4|10282.4|10294.7|10282.7|10294.7|10282.7|10293.8|10281.8|1
1733925450000|2024-12-11 13:57:30|10293.2|10281.2|10296.3|10284.3|10296.3|10284.3|10284.2|10273.8|3
1733925460000|2024-12-11 13:57:40|10296.2|10284.2|10301.7|10289.7|10301.7|10289.7|10296.2|10284.2|1
1733925470000|2024-12-11 13:57:50|10305.2|10293.2|10297.3|10285.3|10305.4|10293.4|10297.3|10285.3|2
1733925480000|2024-12-11 13:58:00|10297.2|10285.2|10303.2|10291.2|10303.4|10291.4|10297.2|10285.2|0
1733925490000|2024-12-11 13:58:10|10301.2|10289.2|10304|10292|10304|10292|10301.2|10289.2|0
1733925510000|2024-12-11 13:58:30|10304.2|10292.2|10303.9|10291.9|10305.4|10293.4|10303.9|10291.9|1
1733925520000|2024-12-11 13:58:40|10304|10292|10303|10291|10304|10292|10303|10291|1
1733925530000|2024-12-11 13:58:50|10304|10292|10297.8|10285.8|10305.3|10293.3|10297.8|10285.8|3
1733925540000|2024-12-11 13:59:00|10301.2|10289.2|10301.2|10289.2|10301.2|10289.2|10298.5|10286.5|0
1733925550000|2024-12-11 13:59:10|10299.6|10287.6|10299.5|10287.5|10302.7|10290.7|10299.5|10287.5|1
1733925560000|2024-12-11 13:59:20|10299|10287|10300.5|10288.5|10301.3|10289.3|10292.3|10280.3|2
1733925570000|2024-12-11 13:59:30|10301.5|10289.5|10301.5|10289.5|10301.5|10289.5|10301.5|10289.5|0
1733925580000|2024-12-11 13:59:40|10333.6|10321.6|10342.5|10330.5|10342.5|10330.5|10327.5|10315.5|11
1733925590000|2024-12-11 13:59:50|10343|10335|10341.5|10329.5|10348.2|10336.2|10341.5|10329.5|7
1733925600000|2024-12-11 14:00:00|10340.8|10328.8|10342.3|10330.3|10343|10331|10340.8|10328.8|1
1733925610000|2024-12-11 14:00:10|10347|10335|10348.5|10336.5|10348.5|10336.5|10347|10335|2
1733925620000|2024-12-11 14:00:20|10355.7|10343.7|10354.2|10342.2|10355.7|10343.7|10354.2|10342.2|0
1733925630000|2024-12-11 14:00:30|10355.2|10343.2|10358.2|10346.2|10358.5|10346.5|10355.2|10343.2|0
1733925640000|2024-12-11 14:00:40|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|0
1733925650000|2024-12-11 14:00:50|10357.2|10345.2|10344.5|10332.5|10357.2|10345.2|10344|10332|3
1733925660000|2024-12-11 14:01:00|10343.5|10331.5|10342.7|10330.7|10345.6|10333.6|10340.5|10328.5|2
1733925670000|2024-12-11 14:01:10|10340.2|10328.2|10335.5|10323.5|10340.2|10328.2|10334.7|10322.7|0
1733925680000|2024-12-11 14:01:20|10335.8|10323.8|10335.8|10323.8|10336|10324|10335.7|10323.7|0
1733925690000|2024-12-11 14:01:30|10335.5|10323.5|10335.5|10323.5|10335.5|10323.5|10335.5|10323.5|0
1733925700000|2024-12-11 14:01:40|10326.7|10314.7|10323.2|10311.2|10326.7|10314.7|10322|10310|4
1733925710000|2024-12-11 14:01:50|10322.3|10310.3|10318.9|10306.9|10323.1|10311.1|10318.7|10306.7|2
1733925720000|2024-12-11 14:02:00|10318.7|10306.7|10317.8|10305.8|10319.9|10307.9|10317.8|10305.8|0
1733925730000|2024-12-11 14:02:10|10317.7|10305.7|10312.9|10300.9|10317.7|10305.7|10310.5|10298.5|2
1733925740000|2024-12-11 14:02:20|10307.1|10295.1|10305|10293|10307.1|10295.1|10304.5|10292.5|1
1733925750000|2024-12-11 14:02:30|10304.5|10292.5|10304.5|10292.5|10304.5|10292.5|10304.5|10292.5|0
1733925760000|2024-12-11 14:02:40|10304|10292|10303.4|10291.4|10304|10292|10303.4|10291.4|0
1733925770000|2024-12-11 14:02:50|10303.7|10291.7|10298.9|10292.9|10303.7|10292.9|10298.9|10291.7|1
1733925780000|2024-12-11 14:03:00|10299|10293|10306.2|10294.2|10306.2|10294.2|10299|10293|1
1733925790000|2024-12-11 14:03:10|10305|10297|10305|10297|10305|10297|10305|10297|0
1733925800000|2024-12-11 14:03:20|10307.2|10299.2|10323.9|10311.9|10324|10312|10307.2|10299.2|13
1733925810000|2024-12-11 14:03:30|10327.1|10315.1|10327.1|10315.1|10327.1|10315.1|10327.1|10315.1|2
1733925820000|2024-12-11 14:03:40|10325|10313|10326.8|10314.8|10327.2|10315.2|10314.5|10302.5|9
1733925830000|2024-12-11 14:03:50|10327.4|10315.4|10325.7|10313.7|10331|10319|10323|10311|3
1733925840000|2024-12-11 14:04:00|10329.2|10317.2|10321.5|10309.5|10333.5|10321.5|10319.2|10307.2|4
1733925850000|2024-12-11 14:04:10|10320.4|10308.4|10315.8|10303.8|10320.4|10308.4|10311.2|10299.2|7
1733925860000|2024-12-11 14:04:20|10315.9|10303.9|10318.5|10306.5|10318.5|10306.5|10315.9|10303.9|1
1733925870000|2024-12-11 14:04:30|10318.6|10306.6|10312.8|10300.8|10318.6|10306.6|10311.8|10299.8|1
1733925880000|2024-12-11 14:04:40|10313.8|10301.8|10314.8|10302.8|10314.8|10302.8|10311.7|10299.7|1
1733925890000|2024-12-11 14:04:50|10315.5|10303.5|10324.3|10312.3|10325|10313|10315.5|10303.5|4
1733925900000|2024-12-11 14:05:00|10324.8|10312.8|10321.8|10309.8|10331.8|10319.8|10321.8|10309.8|4
1733925910000|2024-12-11 14:05:10|10321.9|10309.9|10324|10316|10325.5|10316|10321.9|10309.9|2
1733925920000|2024-12-11 14:05:20|10324.7|10316.7|10340.5|10328.5|10343.5|10331.5|10321.8|10309.8|5
1733925930000|2024-12-11 14:05:30|10341.6|10329.6|10342.5|10330.5|10342.9|10330.9|10341.6|10329.6|0
1733925940000|2024-12-11 14:05:40|10342.9|10330.9|10340.5|10328.5|10342.9|10330.9|10340.4|10328.4|5
1733925950000|2024-12-11 14:05:50|10338.9|10326.9|10331|10319|10338.9|10326.9|10331|10319|1
1733925960000|2024-12-11 14:06:00|10330.5|10318.5|10325.2|10313.2|10330.5|10318.5|10322|10310|6
1733925970000|2024-12-11 14:06:10|10324.6|10312.6|10325.8|10313.8|10328.8|10316.8|10324.4|10312.4|2
1733925980000|2024-12-11 14:06:20|10325.2|10313.2|10326.3|10314.3|10326.3|10314.3|10324.5|10312.5|2
1733925990000|2024-12-11 14:06:30|10325.9|10313.9|10328.8|10316.8|10328.8|10316.8|10319.8|10307.8|7
1733926000000|2024-12-11 14:06:40|10333.5|10321.5|10333.5|10321.5|10333.5|10321.5|10331|10319|2
1733926010000|2024-12-11 14:06:50|10333.9|10321.9|10333.2|10321.2|10334.3|10322.3|10331.8|10319.8|3
1733926020000|2024-12-11 14:07:00|10334.4|10322.4|10338.8|10326.8|10341.2|10329.2|10334.4|10322.4|7
1733926030000|2024-12-11 14:07:10|10339.5|10327.5|10349.5|10337.5|10349.5|10337.5|10339.5|10327.5|6
1733926040000|2024-12-11 14:07:20|10350.8|10338.8|10346|10334|10350.8|10338.8|10346|10334|4
1733926050000|2024-12-11 14:07:30|10347.1|10335.1|10362.5|10350.5|10363.7|10351.7|10347.1|10335.1|6
1733926060000|2024-12-11 14:07:40|10362.9|10350.9|10363.6|10351.6|10363.6|10351.6|10360.3|10348.3|2
1733926070000|2024-12-11 14:07:50|10362|10350|10352.8|10340.8|10363.2|10351.2|10352.8|10340.8|7
1733926080000|2024-12-11 14:08:00|10352.1|10340.1|10351|10339|10352.1|10340.1|10351|10339|0
1733926090000|2024-12-11 14:08:10|10346.3|10334.3|10347.8|10335.8|10348.2|10336.2|10346|10334|3
1733926100000|2024-12-11 14:08:20|10347.2|10335.2|10348|10336|10348|10336|10347.2|10335.2|0
1733926110000|2024-12-11 14:08:30|10347.7|10335.7|10347.5|10335.5|10347.7|10335.7|10347.5|10335.5|0
1733926120000|2024-12-11 14:08:40|10339.4|10327.4|10332.3|10320.3|10339.4|10327.4|10332.3|10320.3|3
1733926130000|2024-12-11 14:08:50|10333.4|10321.4|10333|10321|10333.7|10321.7|10331.7|10319.7|0
1733926140000|2024-12-11 14:09:00|10332|10320|10333.2|10321.2|10333.2|10321.2|10332|10320|0
1733926150000|2024-12-11 14:09:10|10332.3|10320.3|10329.7|10317.7|10332.3|10320.3|10324.3|10312.3|2
1733926160000|2024-12-11 14:09:20|10339.4|10327.4|10336.4|10324.4|10342.9|10330.9|10336.4|10324.4|8
1733926170000|2024-12-11 14:09:30|10338.6|10326.6|10342.2|10330.2|10342.9|10330.9|10338.6|10326.6|0
1733926180000|2024-12-11 14:09:40|10341.4|10329.4|10343.8|10331.8|10343.8|10331.8|10341.4|10329.4|0
1733926190000|2024-12-11 14:09:50|10338.1|10326.1|10332.3|10320.3|10338.1|10326.1|10326.7|10314.7|4
1733926200000|2024-12-11 14:10:00|10332.7|10320.7|10329.9|10317.9|10334.7|10322.7|10329.9|10317.9|0
1733926210000|2024-12-11 14:10:10|10331.1|10319.1|10330|10318|10334.8|10322.8|10330|10318|2
1733926220000|2024-12-11 14:10:20|10322.5|10310.5|10321.8|10309.8|10322.5|10310.5|10321.8|10309.8|2
1733926230000|2024-12-11 14:10:30|10322.9|10310.9|10323.3|10311.3|10323.3|10311.3|10322.6|10310.6|4
1733926240000|2024-12-11 14:10:40|10323.4|10311.4|10324.2|10312.2|10324.7|10312.7|10323.4|10311.4|0
1733926250000|2024-12-11 14:10:50|10324.5|10312.5|10324.7|10312.7|10324.7|10312.7|10324.5|10312.5|0
1733926260000|2024-12-11 14:11:00|10324.8|10312.8|10326.4|10314.4|10326.4|10314.4|10324.8|10312.8|2
1733926270000|2024-12-11 14:11:10|10326.6|10314.6|10326.6|10314.6|10326.6|10314.6|10326.6|10314.6|0
1733926280000|2024-12-11 14:11:20|10325.2|10317.2|10325.2|10317.2|10325.2|10317.2|10325.2|10317.2|0
1733926290000|2024-12-11 14:11:30|10325.3|10317.3|10325.3|10317.3|10325.3|10317.3|10325.3|10317.3|0
1733926310000|2024-12-11 14:11:50|10315.8|10307.8|10322.4|10310.4|10323.4|10311.4|10315.8|10307.8|4
1733926320000|2024-12-11 14:12:00|10321|10309|10319.2|10307.2|10321|10309|10316.3|10307.2|1
1733926330000|2024-12-11 14:12:10|10319.5|10307.5|10319.2|10307.2|10319.5|10307.5|10319.2|10307.2|0
1733926340000|2024-12-11 14:12:20|10319.9|10307.9|10350.8|10338.8|10350.8|10338.8|10319.9|10307.9|14
1733926350000|2024-12-11 14:12:30|10350.7|10338.7|10350.8|10338.8|10350.8|10338.8|10350.2|10338.2|0
1733926360000|2024-12-11 14:12:40|10350.7|10338.7|10353|10341|10353|10341|10350.7|10338.7|1
1733926370000|2024-12-11 14:12:50|10352.7|10340.7|10349.7|10337.7|10352.7|10340.7|10347.7|10335.7|1
1733926380000|2024-12-11 14:13:00|10352.2|10340.2|10355.2|10343.2|10355.2|10343.2|10352.2|10340.2|1
1733926390000|2024-12-11 14:13:10|10354.5|10342.5|10352.2|10340.2|10354.5|10343.2|10350.9|10338.9|2
1733926410000|2024-12-11 14:13:30|10351.7|10339.7|10351.7|10339.7|10351.7|10339.7|10351.7|10339.7|1
1733926420000|2024-12-11 14:13:40|10350.2|10338.2|10350.8|10338.8|10351.2|10339.2|10349.8|10337.8|0
1733926460000|2024-12-11 14:14:20|10360.8|10348.8|10362.6|10350.6|10368.9|10356.9|10360.3|10348.3|4
1733926470000|2024-12-11 14:14:30|10362.9|10350.9|10369.1|10357.1|10369.2|10361.1|10362.9|10350.9|2
1733926480000|2024-12-11 14:14:40|10363.2|10351.2|10365.9|10353.9|10365.9|10353.9|10363.1|10351.1|2
1733926490000|2024-12-11 14:14:50|10366.1|10358.1|10356.4|10344.4|10366.1|10358.1|10356.4|10344.4|12
1733926500000|2024-12-11 14:15:00|10355.2|10343.2|10356.6|10344.6|10356.6|10344.6|10353.2|10341.2|0
1733926510000|2024-12-11 14:15:10|10356.8|10344.8|10351.8|10339.8|10357.4|10345.4|10351.4|10339.4|5
1733926520000|2024-12-11 14:15:20|10348.9|10336.9|10346.4|10334.4|10348.9|10336.9|10345.7|10333.7|0
1733926530000|2024-12-11 14:15:30|10346.9|10334.9|10345.8|10333.8|10346.9|10334.9|10345.4|10333.4|0
1733926540000|2024-12-11 14:15:40|10349.8|10337.8|10351.8|10339.8|10351.8|10339.8|10349.8|10337.8|1
1733926550000|2024-12-11 14:15:50|10351.9|10339.9|10352.3|10340.3|10352.3|10340.3|10350.6|10338.6|0
1733926560000|2024-12-11 14:16:00|10352.4|10340.4|10353.1|10341.1|10353.1|10341.1|10352.4|10340.4|0
1733926570000|2024-12-11 14:16:10|10352.7|10340.7|10358.8|10346.8|10358.8|10346.8|10352.3|10340.3|2
1733926580000|2024-12-11 14:16:20|10359.7|10347.7|10364|10352|10364|10352|10359.7|10347.7|1
1733926590000|2024-12-11 14:16:30|10363|10351|10360.1|10348.1|10363|10351|10359.6|10347.6|2
1733926600000|2024-12-11 14:16:40|10366.9|10354.9|10353|10341|10368|10356|10353|10341|4
1733926610000|2024-12-11 14:16:50|10352|10340|10353.6|10341.6|10354.3|10342.3|10352|10340|5
1733926620000|2024-12-11 14:17:00|10353.9|10341.9|10354.8|10342.8|10354.8|10342.8|10353.9|10341.9|0
1733926630000|2024-12-11 14:17:10|10353.3|10341.3|10352.3|10340.3|10353.3|10341.3|10352.3|10340.3|0
1733926640000|2024-12-11 14:17:20|10352|10340|10353.2|10341.2|10353.6|10341.6|10351.5|10339.5|3
1733926650000|2024-12-11 14:17:30|10352.8|10340.8|10352.8|10340.8|10352.8|10340.8|10352.8|10340.8|1
1733926660000|2024-12-11 14:17:40|10352.6|10340.6|10351.7|10339.7|10352.6|10340.6|10351.7|10339.7|1
1733926670000|2024-12-11 14:17:50|10347.2|10339.2|10348.3|10336.3|10350.5|10339.2|10345.3|10333.3|2
1733926690000|2024-12-11 14:18:10|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|0
1733926700000|2024-12-11 14:18:20|10358.3|10346.3|10360|10348|10360.2|10348.2|10358.3|10346.3|4
1733926710000|2024-12-11 14:18:30|10360.3|10348.3|10365.7|10353.7|10366.8|10354.8|10360.3|10348.3|2
1733926720000|2024-12-11 14:18:40|10366.4|10354.4|10366.2|10354.2|10366.6|10354.6|10365.7|10353.7|1
1733926730000|2024-12-11 14:18:50|||||||||2
1733926740000|2024-12-11 14:19:00|10366.6|10354.6|10367.1|10355.1|10367.1|10355.1|10365.8|10353.8|1
1733926750000|2024-12-11 14:19:10|10367.2|10355.2|10366.5|10354.5|10367.2|10355.2|10366.5|10354.5|0
1733926760000|2024-12-11 14:19:20|10366.2|10354.2|10363.8|10355.8|10366.6|10357.6|10363.8|10354.1|2
1733926770000|2024-12-11 14:19:30|10363.7|10355.7|10356.3|10348.3|10363.7|10355.7|10356.3|10348.1|4
1733926780000|2024-12-11 14:19:40|10359.1|10347.1|10359.1|10347.1|10359.1|10347.1|10359.1|10347.1|1
1733926800000|2024-12-11 14:20:00|10358.2|10346.2|10353.8|10341.8|10358.2|10346.2|10353.8|10341.8|1
1733926810000|2024-12-11 14:20:10|10354.1|10342.1|10353.1|10341.1|10354.1|10342.1|10353.1|10341.1|0
1733926820000|2024-12-11 14:20:20|10351.7|10339.7|10351.5|10339.5|10351.7|10339.7|10350.8|10338.8|1
1733926830000|2024-12-11 14:20:30|10351.7|10339.7|10361.5|10353.5|10361.5|10353.5|10351.5|10339.5|8
1733926840000|2024-12-11 14:20:40|10362.5|10354.5|10358.9|10346.9|10362.5|10354.5|10358.9|10346.9|2
1733926850000|2024-12-11 14:20:50|10359.2|10347.2|10368.5|10356.5|10368.5|10356.5|10359.2|10347.2|1
1733926860000|2024-12-11 14:21:00|10369.3|10357.3|10372.2|10360.2|10372.9|10360.9|10369.3|10357.3|0
1733926870000|2024-12-11 14:21:10|10372|10360|10372.5|10360.5|10376.2|10366.5|10372|10360|2
1733926880000|2024-12-11 14:21:20|10367.2|10355.2|10368.2|10356.2|10368.2|10356.2|10367.2|10355.2|4
1733926890000|2024-12-11 14:21:30|10369.3|10357.3|10368.5|10356.5|10369.7|10357.7|10368.5|10356.5|2
1733926920000|2024-12-11 14:22:00|10363.5|10357.5|10363.6|10351.6|10363.6|10357.5|10362.9|10350.9|2
1733926930000|2024-12-11 14:22:10|10362.5|10350.5|10358.4|10346.4|10362.5|10350.5|10358.4|10346.4|2
1733926960000|2024-12-11 14:22:40|10361.4|10349.4|10356.2|10344.2|10361.4|10349.4|10356.2|10344.2|2
1733926970000|2024-12-11 14:22:50|10355.5|10343.5|10352.9|10340.9|10355.5|10343.5|10352.9|10340.9|0
1733926980000|2024-12-11 14:23:00|10357.7|10345.7|10357.7|10345.7|10357.7|10345.7|10357.7|10345.7|0
1733926990000|2024-12-11 14:23:10|10357.4|10345.4|10357.4|10345.4|10357.4|10345.4|10357.4|10345.4|516
1733927000000|2024-12-11 14:23:20|10356.7|10344.7|10355.7|10343.7|10356.7|10344.7|10355.7|10343.7|0
1733927010000|2024-12-11 14:23:30|10353.5|10341.5|10352|10340|10353.5|10341.5|10351.3|10339.3|5
1733927020000|2024-12-11 14:23:40|10351.2|10339.2|10349.2|10337.2|10351.2|10339.2|10346.6|10334.6|6
1733927040000|2024-12-11 14:24:00|10349.6|10337.6|10365.1|10353.1|10365.1|10353.1|10349|10337|8
1733927050000|2024-12-11 14:24:10|10366.4|10354.4|10370.8|10358.8|10370.8|10358.8|10366.4|10354.4|0
1733927060000|2024-12-11 14:24:20|10371.1|10359.1|10372.9|10360.9|10372.9|10360.9|10371.1|10359.1|1
1733927070000|2024-12-11 14:24:30|10370.2|10358.2|10372|10360|10372|10360|10370.2|10358.2|1
1733927080000|2024-12-11 14:24:40|10371.8|10359.8|10372.9|10360.9|10372.9|10360.9|10371|10359|4
1733927090000|2024-12-11 14:24:50|10373|10361|10372.9|10360.9|10373.5|10361.5|10372.9|10360.9|4
1733927100000|2024-12-11 14:25:00|10373.4|10361.4|10373.4|10361.4|10373.4|10361.4|10373.4|10361.4|0
1733927110000|2024-12-11 14:25:10|10374.1|10362.1|10374.8|10362.8|10374.8|10362.8|10374.1|10362.1|0
1733927120000|2024-12-11 14:25:20|10375.5|10363.5|10376|10364|10376|10364|10375.5|10363.5|0
1733927130000|2024-12-11 14:25:30|10376.3|10364.3|10373|10361|10376.3|10364.3|10373|10361|1
1733927140000|2024-12-11 14:25:40|10372.7|10360.7|10372.7|10360.7|10372.7|10360.7|10372.7|10360.7|0
1733927150000|2024-12-11 14:25:50|10373.8|10361.8|10375.1|10363.1|10375.1|10363.1|10373.8|10361.8|2
1733927160000|2024-12-11 14:26:00|10374.2|10362.2|10376|10364|10376|10364|10374.2|10362.2|0
1733927170000|2024-12-11 14:26:10|10387.2|10375.2|10387.2|10375.2|10387.2|10375.2|10387.2|10375.2|18
1733927180000|2024-12-11 14:26:20|10380.6|10368.6|10385.1|10373.1|10385.1|10373.1|10379.4|10367.4|14
1733927190000|2024-12-11 14:26:30|10385.2|10373.2|10383.9|10371.9|10385.9|10377.9|10383.5|10371.5|8
1733927200000|2024-12-11 14:26:40|10385.2|10373.2|10385.5|10373.5|10385.5|10373.5|10385.2|10373.2|0
1733927210000|2024-12-11 14:26:50|10385.2|10373.2|10386.5|10374.5|10386.5|10374.5|10385.2|10373.2|0
1733927230000|2024-12-11 14:27:10|10386.2|10374.2|10380.1|10368.1|10386.2|10374.2|10380.1|10368.1|3
1733927240000|2024-12-11 14:27:20|10378.7|10366.7|10374.9|10362.9|10379.3|10367.3|10374.9|10362.9|1
1733927250000|2024-12-11 14:27:30|10375.4|10363.4|10375.6|10363.6|10376.2|10364.2|10375.4|10363.4|0
1733927260000|2024-12-11 14:27:40|10374.9|10362.9|10374.4|10362.4|10375.4|10363.4|10374.4|10362.4|0
1733927270000|2024-12-11 14:27:50|10375.3|10363.3|10375.3|10363.3|10375.3|10363.3|10374.6|10362.6|0
1733927280000|2024-12-11 14:28:00|10374.8|10362.8|10375.3|10363.3|10375.3|10363.3|10374.8|10362.8|0
1733927290000|2024-12-11 14:28:10|10375.7|10363.7|10370.4|10358.4|10375.8|10363.8|10365.6|10353.6|3
1733927300000|2024-12-11 14:28:20|10370.8|10358.8|10367.9|10355.9|10372.2|10360.2|10367.9|10355.9|0
1733927310000|2024-12-11 14:28:30|10367.5|10355.5|10367.5|10355.5|10367.5|10355.5|10367|10355|0
1733927320000|2024-12-11 14:28:40|10364.4|10356.4|10368.3|10356.3|10368.3|10356.4|10364.4|10355.2|2
1733927340000|2024-12-11 14:29:00|10367.9|10355.9|10368.2|10356.2|10368.2|10358.7|10366.7|10355.9|0
1733927350000|2024-12-11 14:29:10|10367.8|10355.8|10368|10356|10368|10356|10366.7|10354.7|2
1733927380000|2024-12-11 14:29:40|10368.7|10356.7|10368.7|10356.7|10368.7|10356.7|10368.7|10356.7|0
1733927390000|2024-12-11 14:29:50|10367.9|10355.9|10365.5|10357.5|10367.9|10357.5|10364.8|10355|1
1733927400000|2024-12-11 14:30:00|10365.7|10357.7|10374.7|10362.7|10374.7|10362.7|10365.7|10357.7|1
1733927410000|2024-12-11 14:30:10|10374.3|10362.3|10371.2|10359.2|10374.3|10362.3|10371.2|10359.2|1
1733927420000|2024-12-11 14:30:20|10369.7|10357.7|10368.2|10356.2|10369.7|10357.7|10367.8|10355.8|0
1733927440000|2024-12-11 14:30:40|10368.3|10356.3|10368|10356|10368.3|10358.7|10364.1|10355.3|2
1733927450000|2024-12-11 14:30:50|10365.7|10357.7|10368|10356|10368|10357.7|10365.7|10356|0
1733927460000|2024-12-11 14:31:00|10365.7|10357.7|10367.2|10355.2|10368.2|10358.7|10364.8|10355.2|9
1733927470000|2024-12-11 14:31:10|10364.8|10356.8|10364.7|10352.7|10366.1|10357.2|10361.9|10352.4|2
1733927480000|2024-12-11 14:31:20|10365.2|10353.2|10363.8|10351.8|10365.2|10353.8|10361.8|10351.8|0
1733927490000|2024-12-11 14:31:30|10364.2|10352.2|10364.2|10352.2|10364.2|10353.8|10361.8|10352.2|0
1733927500000|2024-12-11 14:31:40|10367.4|10355.4|10367.7|10359.7|10369.9|10359.7|10365.2|10353.2|7
1733927510000|2024-12-11 14:31:50|10365.2|10353.2|10364.7|10356.7|10365.9|10357.8|10360.3|10350.9|4
1733927520000|2024-12-11 14:32:00|10364.4|10358.4|10368.1|10356.1|10370.7|10359.4|10364.4|10356.1|0
1733927530000|2024-12-11 14:32:10|10368.3|10356.3|10364.6|10352.6|10368.3|10356.3|10362.8|10350.8|2
1733927540000|2024-12-11 14:32:20|10363.6|10351.6|10364.1|10352.1|10364.1|10352.1|10363.1|10351.1|1
1733927550000|2024-12-11 14:32:30|10363.8|10351.8|10363.4|10351.4|10363.8|10351.8|10361.4|10349.4|2
1733927560000|2024-12-11 14:32:40|10363.6|10351.6|10364.6|10352.6|10364.6|10352.6|10363.6|10351.6|1
1733927570000|2024-12-11 14:32:50|10364.3|10352.3|10364.1|10352.1|10364.3|10352.3|10363.6|10351.6|1
1733927580000|2024-12-11 14:33:00|10364.3|10352.3|10330.3|10318.3|10364.3|10352.4|10327|10315|17
1733927590000|2024-12-11 14:33:10|10329.6|10317.6|10325.1|10319.1|10329.6|10319.1|10325.1|10317.1|0
1733927600000|2024-12-11 14:33:20|10324.5|10318.5|10320.3|10308.3|10325.5|10318.5|10320.3|10308.3|5
1733927610000|2024-12-11 14:33:30|10316.6|10308.6|10316.5|10308.5|10316.6|10308.6|10316.5|10308.5|0
1733927620000|2024-12-11 14:33:40|10317|10309|10320.6|10308.6|10326.5|10314.5|10314.5|10308.4|9
1733927630000|2024-12-11 14:33:50|10322.2|10310.2|10338.1|10330.1|10338.1|10330.1|10322.2|10310.2|2
1733927640000|2024-12-11 14:34:00|10342.3|10330.3|10352|10340|10352|10340|10342.3|10330.3|5
1733927650000|2024-12-11 14:34:10|10351.6|10339.6|10340.1|10328.1|10353|10341|10340.1|10328.1|3
1733927660000|2024-12-11 14:34:20|10339.1|10327.1|10341.4|10329.4|10341.4|10330.6|10338.6|10327.1|0
1733927670000|2024-12-11 14:34:30|10341.2|10329.2|10334.9|10322.9|10341.2|10330|10334|10322|1
1733927680000|2024-12-11 14:34:40|10336.2|10324.2|10353.8|10341.8|10354.1|10342.1|10336.2|10324.2|1
1733927690000|2024-12-11 14:34:50|10348.8|10336.8|10351.4|10339.4|10353.9|10341.9|10347.9|10335.9|1
1733927700000|2024-12-11 14:35:00|10350.7|10338.7|10354.6|10342.6|10354.6|10342.6|10350.4|10338.4|1
1733927710000|2024-12-11 14:35:10|10355.1|10343.1|10353.6|10345.6|10355.1|10347.9|10353.6|10342.6|3
1733927720000|2024-12-11 14:35:20|10357|10345|10360.1|10348.1|10361.9|10349.9|10357|10345|5
1733927730000|2024-12-11 14:35:30|10360.9|10348.9|10355.9|10343.9|10361|10351.5|10354.9|10342.9|1
1733927740000|2024-12-11 14:35:40|10354.1|10342.1|10354.1|10342.1|10354.1|10342.1|10354.1|10342.1|0
1733927750000|2024-12-11 14:35:50|10353.8|10341.8|10352.3|10340.3|10354|10342|10352.3|10340.3|0
1733927760000|2024-12-11 14:36:00|10351.6|10339.6|10354.6|10342.6|10354.6|10342.6|10351.6|10339.6|2
1733927770000|2024-12-11 14:36:10|10355.3|10343.3|10356.8|10344.8|10356.8|10344.8|10355.3|10343.3|1
1733927780000|2024-12-11 14:36:20|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|1
1733927790000|2024-12-11 14:36:30|10351.1|10339.1|10350|10338|10351.5|10339.5|10350|10338|1
1733927800000|2024-12-11 14:36:40|10346|10334|10345|10333|10346|10334|10344.1|10332.1|1
1733927810000|2024-12-11 14:36:50|10344.3|10332.3|10344.1|10332.1|10344.3|10332.3|10344.1|10332.1|0
1733927820000|2024-12-11 14:37:00|10343.6|10331.6|10339.8|10327.8|10343.6|10331.6|10339.8|10327.8|0
1733927830000|2024-12-11 14:37:10|10339|10327|10339|10327|10339|10327|10338.3|10326.3|0
1733927840000|2024-12-11 14:37:20|10338.3|10326.3|10338.1|10326.1|10338.5|10326.5|10338|10326|0
1733927850000|2024-12-11 14:37:30|10338|10326|10337.5|10325.5|10338|10326|10337.5|10325.5|0
1733927860000|2024-12-11 14:37:40|10337.1|10325.1|10350.3|10338.3|10350.3|10338.3|10334.3|10325|1
1733927870000|2024-12-11 14:37:50|10350|10338|10344|10332|10350|10338|10343.1|10331.1|1
1733927880000|2024-12-11 14:38:00|10341.5|10329.5|10337.6|10331.6|10341.5|10331.6|10337.6|10326.3|0
1733927890000|2024-12-11 14:38:10|10338.3|10332.3|10338.3|10332.3|10338.3|10332.3|10338.3|10332.3|0
1733927900000|2024-12-11 14:38:20|10340.5|10334.5|10341.4|10329.4|10341.4|10334.8|10339.9|10327.9|5
1733927910000|2024-12-11 14:38:30|10340.7|10328.7|10339.4|10327.4|10340.7|10328.7|10337.7|10325.7|0
1733927920000|2024-12-11 14:38:40|10339|10327|10338.9|10326.9|10339|10327|10338.9|10326.9|0
1733927930000|2024-12-11 14:38:50|10337.1|10325.1|10336.5|10324.5|10337.1|10325.1|10335.9|10323.9|0
1733927940000|2024-12-11 14:39:00|10336.2|10324.2|10335.7|10323.7|10336.2|10324.2|10335.7|10323.7|0
1733927950000|2024-12-11 14:39:10|10336.8|10324.8|10339.5|10327.5|10339.5|10327.5|10336.8|10324.8|0
1733927970000|2024-12-11 14:39:30|10336.2|10324.2|10334.5|10322.5|10336.2|10324.2|10334.5|10322.5|3
1733927980000|2024-12-11 14:39:40|10333.2|10321.2|10336.3|10324.3|10337.5|10327.5|10333.2|10321.2|2
1733927990000|2024-12-11 14:39:50|10336|10324|10335.7|10323.7|10336|10324|10335.7|10323.7|0
1733928000000|2024-12-11 14:40:00|10334.7|10322.7|10335.7|10323.7|10335.7|10323.7|10334.7|10322.7|4
1733928020000|2024-12-11 14:40:20|10334.8|10326.8|10334.8|10326.8|10334.8|10326.8|10334.8|10326.8|0
1733928030000|2024-12-11 14:40:30|10335.3|10327.3|10325.2|10313.2|10336.8|10327.3|10325.2|10313.2|2
1733928040000|2024-12-11 14:40:40|10325.5|10313.5|10331.1|10319.1|10332.2|10320.2|10325.5|10313.5|2
1733928050000|2024-12-11 14:40:50|10328.9|10316.9|10327.5|10315.5|10328.9|10316.9|10327.5|10315.5|0
1733928060000|2024-12-11 14:41:00|10327.7|10315.7|10326.5|10314.5|10327.7|10315.7|10326.5|10314.5|0
1733928080000|2024-12-11 14:41:20|10326.2|10314.2|10326|10314|10326.2|10314.2|10326|10314|0
1733928090000|2024-12-11 14:41:30|10322|10310|10321.5|10313.5|10322.8|10313.5|10321.5|10310|2
1733928100000|2024-12-11 14:41:40|10326.8|10314.8|10327.7|10315.7|10327.7|10315.7|10326.8|10314.8|14
1733928120000|2024-12-11 14:42:00|10326.5|10318.5|10327|10315|10327|10318.9|10322.4|10310.4|3
1733928140000|2024-12-11 14:42:20|10326.7|10314.7|10325.7|10313.7|10326.7|10314.7|10325.7|10313.7|0
1733928150000|2024-12-11 14:42:30|10326.2|10318.2|10322.3|10310.3|10326.2|10318.2|10322.3|10310.3|3
1733928160000|2024-12-11 14:42:40|10321.9|10309.9|10322.4|10310.4|10322.5|10310.5|10321.9|10309.9|0
1733928170000|2024-12-11 14:42:50|10322.2|10310.2|10323.1|10311.1|10323.2|10311.2|10322.2|10310.2|3
1733928180000|2024-12-11 14:43:00|10321.2|10309.2|10321.4|10309.4|10322.2|10310.2|10321.2|10309.2|4
1733928200000|2024-12-11 14:43:20|10321.7|10309.7|10322.2|10310.2|10322.2|10310.2|10321.7|10309.7|0
1733928230000|2024-12-11 14:43:50|10321.9|10309.9|10320.6|10312.6|10321.9|10312.6|10320.6|10309.9|0
1733928240000|2024-12-11 14:44:00|10320.7|10312.7|10320.7|10312.7|10320.7|10312.7|10320.7|10312.7|0
1733928260000|2024-12-11 14:44:20|10325.2|10313.2|10325|10313|10329.2|10317.2|10325|10313|9
1733928270000|2024-12-11 14:44:30|10325.1|10317.1|10323.4|10311.4|10325.1|10317.1|10323.4|10311.4|2
1733928280000|2024-12-11 14:44:40|10323.7|10311.7|10326.2|10314.2|10326.2|10314.2|10322|10311.2|0
1733928290000|2024-12-11 14:44:50|10325.5|10317.5|10333.5|10321.5|10333.9|10322.3|10325.5|10317.5|3
1733928300000|2024-12-11 14:45:00|10333.4|10321.4|10338.8|10326.8|10339.9|10327.9|10330.5|10321.4|7
1733928310000|2024-12-11 14:45:10|10339.7|10327.7|10335.7|10327.7|10339.7|10327.7|10335.7|10325|0
1733928330000|2024-12-11 14:45:30|10336|10328|10348.4|10336.4|10349.4|10337.4|10331.2|10320.7|5
1733928340000|2024-12-11 14:45:40|10347.2|10335.2|10347.5|10335.5|10347.5|10335.5|10347.2|10335.2|0
1733928360000|2024-12-11 14:46:00|10347.4|10335.4|10334.7|10322.7|10347.4|10335.4|10334.7|10322.7|3
1733928370000|2024-12-11 14:46:10|10338.3|10326.3|10339.8|10327.8|10339.9|10327.9|10338.3|10326.3|0
1733928390000|2024-12-11 14:46:30|10339.6|10327.6|10339.5|10327.5|10339.6|10327.6|10339.1|10327.1|2
1733928400000|2024-12-11 14:46:40|10335.7|10323.7|10331.8|10319.8|10335.7|10323.7|10329.5|10317.5|3
1733928410000|2024-12-11 14:46:50|10331.1|10319.1|10329.4|10317.4|10331.1|10319.1|10329.4|10317.4|0
1733928420000|2024-12-11 14:47:00|10330.1|10318.1|10330.3|10318.3|10330.3|10318.3|10330.1|10318.1|0
1733928430000|2024-12-11 14:47:10|10327.5|10315.5|10325.3|10313.3|10327.5|10315.5|10325.3|10313.3|0
1733928440000|2024-12-11 14:47:20|10323.4|10311.4|10325.9|10313.9|10326.5|10314.5|10323.4|10311.4|1
1733928450000|2024-12-11 14:47:30|10325.8|10313.8|10324.1|10316.1|10325.8|10316.1|10324.1|10313.8|0
1733928460000|2024-12-11 14:47:40|10323.1|10311.1|10326.1|10314.1|10326.1|10315.3|10320.3|10308.9|18
1733928470000|2024-12-11 14:47:50|10323.7|10317.7|10325.8|10313.8|10325.8|10317.7|10322.3|10312.1|7
1733928480000|2024-12-11 14:48:00|10327.2|10315.2|10327.4|10315.4|10327.4|10315.4|10326.9|10314.9|2
1733928490000|2024-12-11 14:48:10|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|0
1733928500000|2024-12-11 14:48:20|10327.4|10315.4|10327|10315|10327.4|10315.4|10327|10315|0
1733928510000|2024-12-11 14:48:30|10325.7|10317.7|10325.7|10317.7|10325.7|10317.7|10325.7|10317.7|0
1733928520000|2024-12-11 14:48:40|10326|10318|10326|10318|10326|10318|10326|10318|0
1733928540000|2024-12-11 14:49:00|10326.4|10318.4|10322.3|10310.3|10327|10321|10318|10308.5|7
1733928570000|2024-12-11 14:49:30|10321.8|10309.8|10319.3|10311.3|10321.8|10311.3|10319.3|10309.8|0
1733928590000|2024-12-11 14:49:50|10320.9|10308.9|10320.9|10308.9|10320.9|10308.9|10320.9|10308.9|1
1733928600000|2024-12-11 14:50:00|10320.6|10308.6|10299.2|10287.2|10320.6|10311.6|10294.8|10284.1|12
1733928610000|2024-12-11 14:50:10|10297.4|10289.4|10293.6|10285.6|10297.4|10289.4|10293.6|10282.8|8
1733928620000|2024-12-11 14:50:20|10292.4|10280.4|10288.1|10280.1|10292.4|10281.1|10288.1|10279.2|4
1733928630000|2024-12-11 14:50:30|10286.6|10280.6|10290.1|10278.1|10291.5|10281.7|10284.6|10275.3|14
1733928640000|2024-12-11 14:50:40|10289.5|10277.5|10285.5|10273.5|10289.6|10277.6|10283.1|10271.1|3
1733928650000|2024-12-11 14:50:50|10283.5|10271.5|10275.3|10263.3|10286.6|10274.6|10275.3|10263.3|5
1733928660000|2024-12-11 14:51:00|10275.7|10263.7|10275.9|10267.9|10276.8|10267.9|10275.4|10263.7|1
1733928670000|2024-12-11 14:51:10|10275.5|10263.5|10279.4|10267.4|10279.6|10271.1|10273.4|10263.5|9
1733928680000|2024-12-11 14:51:20|10277.6|10269.6|10282.6|10270.6|10282.6|10271.9|10277.6|10269.6|3
1733928690000|2024-12-11 14:51:30|10281.6|10269.6|10283.4|10271.4|10283.5|10271.5|10280.3|10268.3|0
1733928700000|2024-12-11 14:51:40|10281.1|10269.1|10271.6|10259.6|10281.1|10271.4|10270.5|10258.5|3
1733928710000|2024-12-11 14:51:50|10271.4|10259.4|10272.1|10260.1|10272.9|10260.9|10271.4|10259.4|1
1733928720000|2024-12-11 14:52:00|10271.9|10259.9|10272.3|10260.3|10272.3|10260.9|10268.9|10257.9|0
1733928730000|2024-12-11 14:52:10|10272.4|10260.4|10267.3|10259.3|10272.4|10260.4|10262.4|10254.4|6
1733928740000|2024-12-11 14:52:20|10269.1|10257.1|10272.4|10260.4|10272.4|10261.4|10268.6|10256.6|4
1733928750000|2024-12-11 14:52:30|10277.1|10265.1|10287.8|10275.8|10296.2|10284.2|10277.1|10265.1|4
1733928760000|2024-12-11 14:52:40|10286.2|10274.2|10287.3|10275.3|10287.3|10275.3|10285.8|10273.8|4
1733928770000|2024-12-11 14:52:50|10287.8|10275.8|10296.1|10284.1|10296.1|10284.1|10286.1|10275.8|2
1733928780000|2024-12-11 14:53:00|10296.3|10284.3|10297.2|10285.2|10299|10287|10296.3|10284.3|5
1733928790000|2024-12-11 14:53:10|10296.7|10284.7|10296.8|10284.8|10297|10285|10296.7|10284.7|2
1733928800000|2024-12-11 14:53:20|10296.5|10284.5|10307.5|10295.5|10307.5|10295.5|10296|10284|6
1733928810000|2024-12-11 14:53:30|10307.4|10295.4|10316.7|10304.7|10316.7|10304.7|10306.1|10295.4|1
1733928820000|2024-12-11 14:53:40|10318.3|10306.3|10318.8|10306.8|10318.8|10306.8|10317.8|10305.8|1
1733928830000|2024-12-11 14:53:50|10316.7|10304.7|10315.1|10303.1|10316.7|10304.7|10315.1|10303.1|0
1733928840000|2024-12-11 14:54:00|10311.9|10299.9|10301.9|10289.9|10311.9|10299.9|10299.9|10287.9|3
1733928850000|2024-12-11 14:54:10|10301.8|10289.8|10301.8|10289.8|10301.8|10289.8|10301.8|10289.8|0
1733928860000|2024-12-11 14:54:20|10302.1|10290.1|10297.4|10285.4|10302.1|10290.1|10297.4|10285.4|1
1733928870000|2024-12-11 14:54:30|10297.3|10285.3|10294.5|10282.5|10297.3|10285.3|10294.4|10282.4|1
1733928880000|2024-12-11 14:54:40|10292.9|10280.9|10299.7|10287.7|10299.7|10287.7|10291.6|10279.6|12
1733928890000|2024-12-11 14:54:50|10301.5|10289.5|10302.5|10290.5|10302.5|10290.5|10301.5|10289.5|1
1733928900000|2024-12-11 14:55:00|10301.8|10295.8|10307.6|10295.6|10308.5|10296.5|10301.8|10291.6|5
1733928910000|2024-12-11 14:55:10|10306.4|10294.4|10299.9|10287.9|10306.4|10294.4|10299.9|10287.9|4
1733928940000|2024-12-11 14:55:40|10298|10286|10291.7|10283.7|10298|10286|10291.7|10282.2|2
1733928950000|2024-12-11 14:55:50|10294.8|10282.8|10292.5|10280.5|10294.9|10282.9|10292|10280|2
1733928960000|2024-12-11 14:56:00|10296.1|10284.1|10294|10282|10296.4|10284.4|10294|10282|2
1733928970000|2024-12-11 14:56:10|10293.7|10281.7|10292.9|10280.9|10293.7|10281.7|10292.4|10280.4|0
1733928980000|2024-12-11 14:56:20|||||||||1
1733928990000|2024-12-11 14:56:30|10292.5|10280.5|10292.9|10280.9|10292.9|10280.9|10292.5|10280.5|0
1733929000000|2024-12-11 14:56:40|10292.2|10280.2|10292.9|10280.9|10292.9|10280.9|10292.2|10280.2|0
1733929010000|2024-12-11 14:56:50|10292.4|10280.4|10292.8|10280.8|10292.8|10280.8|10292.4|10280.4|0
1733929020000|2024-12-11 14:57:00|10292.9|10280.9|10294.6|10282.6|10298.8|10289.8|10291.8|10279.8|12
1733929030000|2024-12-11 14:57:10|10294.8|10282.8|10289.1|10281.1|10294.8|10282.8|10289.1|10278.6|1
1733929040000|2024-12-11 14:57:20|10290.6|10278.6|10288.6|10280.6|10290.6|10281.1|10288.4|10278.6|3
1733929050000|2024-12-11 14:57:30|10294|10282|10289.1|10281.1|10298.6|10286.6|10289.1|10278.6|13
1733929060000|2024-12-11 14:57:40|10294.8|10282.8|10294.3|10282.3|10295.3|10283.3|10294.3|10282.3|1
1733929080000|2024-12-11 14:58:00|10293.8|10285.8|10293|10287|10294.3|10287|10293|10285.8|0
1733929090000|2024-12-11 14:58:10|10292.1|10286.1|10292.1|10280.1|10292.1|10286.1|10291.1|10280.1|1
1733929100000|2024-12-11 14:58:20|10291.6|10279.6|10291.6|10279.6|10292.1|10280.1|10291.1|10279.1|0
1733929120000|2024-12-11 14:58:40|10291.1|10279.1|10290.6|10278.6|10291.6|10279.6|10290.6|10278.6|0
1733929130000|2024-12-11 14:58:50|10289|10281|10289|10281|10289|10281|10289|10281|0
1733929140000|2024-12-11 14:59:00|10289.1|10281.1|10293.5|10281.5|10293.5|10285|10289.1|10279.2|3
1733929160000|2024-12-11 14:59:20|10293.9|10281.9|10293.9|10281.9|10293.9|10281.9|10293.9|10281.9|0
1733929190000|2024-12-11 14:59:50|10292.5|10284.5|10288.4|10280.4|10293|10285|10288.4|10279.1|1
1733929200000|2024-12-11 15:00:00|10288.5|10280.5|10291|10279|10292.2|10281.2|10288.5|10279|0
1733929210000|2024-12-11 15:00:10|10289.5|10281.5|10300.7|10288.7|10300.7|10288.7|10289.5|10279|4
1733929220000|2024-12-11 15:00:20|10299.4|10291.4|10306.7|10294.7|10311.4|10299.4|10299.4|10291.4|3
1733929230000|2024-12-11 15:00:30|10307.1|10295.1|10307.1|10295.1|10307.1|10295.1|10307.1|10295.1|0
1733929240000|2024-12-11 15:00:40|10306.7|10294.7|10307.1|10295.1|10307.1|10295.1|10306.7|10294.7|0
1733929260000|2024-12-11 15:01:00|10306.7|10294.7|10307.2|10299.2|10309.6|10299.2|10306.7|10294.7|1
1733929270000|2024-12-11 15:01:10|10307.4|10299.4|10307.4|10299.4|10307.4|10299.4|10307.4|10299.4|0
1733929290000|2024-12-11 15:01:30|10304.1|10292.1|10299.2|10291.2|10304.1|10292.1|10299.2|10290.9|4
1733929300000|2024-12-11 15:01:40|10299.1|10291.1|10290|10282|10299.1|10291.1|10290|10282|1
1733929310000|2024-12-11 15:01:50|10291.2|10279.2|10289.1|10281.1|10291.2|10281.1|10288.4|10279.2|3
1733929320000|2024-12-11 15:02:00|10288.7|10280.7|10288.7|10280.7|10288.7|10280.7|10288.7|10280.7|0
1733929330000|2024-12-11 15:02:10|10288.6|10280.6|10288.1|10280.1|10288.6|10280.6|10288.1|10280.1|1
1733929340000|2024-12-11 15:02:20|10287.7|10279.7|10292.2|10280.2|10293.4|10285.5|10287.6|10279.2|23
1733929350000|2024-12-11 15:02:30|10292.1|10280.1|10291.5|10279.5|10292.1|10280.1|10291.5|10279.5|0
1733929360000|2024-12-11 15:02:40|10291.6|10279.6|10292.2|10280.2|10292.2|10280.2|10291.6|10279.6|0
1733929370000|2024-12-11 15:02:50|10292|10280|10290.9|10278.9|10292.1|10281|10287|10278.9|3
1733929380000|2024-12-11 15:03:00|10290.6|10278.6|10289|10283|10290.9|10283|10289|10278.6|0
1733929390000|2024-12-11 15:03:10|10289.1|10283.1|10289.1|10283.1|10289.1|10283.1|10289.1|10283.1|0
1733929400000|2024-12-11 15:03:20||10281.1||10283.1||10283.1||10281.1|2
1733929410000|2024-12-11 15:03:30|10290.9|10278.9|10290.9|10278.9|10290.9|10278.9|10290.9|10278.9|11
1733929420000|2024-12-11 15:03:40|10288.4|10280.4|10288.4|10280.4|10288.4|10280.4|10288.4|10280.4|1
1733929430000|2024-12-11 15:03:50|||||||||2
1733929440000|2024-12-11 15:04:00|10287.9|10279.9|10285.4|10279.4|10287.9|10280.2|10285.4|10279.4|11
1733929450000|2024-12-11 15:04:10|10287|10275|10295.5|10283.5|10298.5|10286.5|10285.5|10275|12
1733929460000|2024-12-11 15:04:20|10295.9|10283.9|10302.6|10290.6|10302.9|10292.4|10295|10283.9|2
1733929470000|2024-12-11 15:04:30|10302.9|10290.9|10303|10291|10303|10293.4|10301.2|10290.9|0
1733929480000|2024-12-11 15:04:40|10302.9|10290.9|10300.1|10292.1|10302.9|10292.1|10300.1|10289.4|2
1733929490000|2024-12-11 15:04:50|10300.5|10292.5|10324.4|10312.4|10325.9|10313.9|10300.5|10292.5|5
1733929500000|2024-12-11 15:05:00|10324.2|10312.2|10317.4|10305.4|10325.9|10313.9|10317.4|10305.4|2
1733929510000|2024-12-11 15:05:10|10315.1|10307.1|10322.3|10310.3|10322.9|10310.9|10314.4|10305.4|5
1733929520000|2024-12-11 15:05:20|10323|10311|10322.8|10310.8|10325.8|10313.8|10322.8|10310.8|1
1733929530000|2024-12-11 15:05:30|10321.9|10309.9|10324|10312|10324|10312|10321.6|10309.6|1
1733929540000|2024-12-11 15:05:40|10322.6|10310.6|10322.6|10310.6|10322.6|10310.6|10322.6|10310.6|1
1733929550000|2024-12-11 15:05:50|10321.6|10309.6|10319.5|10311.5|10321.6|10311.5|10319.5|10309.6|3
1733929560000|2024-12-11 15:06:00|10319.6|10311.6|10317.6|10305.6|10321|10311.6|10317.6|10305.6|1
1733929570000|2024-12-11 15:06:10|10313.9|10301.9|10313.4|10305.4|10314.6|10305.4|10312.3|10300.3|1
1733929580000|2024-12-11 15:06:20|10313|10305|10320.6|10308.6|10320.6|10310.4|10313|10305|5
1733929590000|2024-12-11 15:06:30|10318.2|10310.2|10318.2|10310.2|10318.2|10310.2|10318.2|10310.2|0
1733929600000|2024-12-11 15:06:40|10320.6|10308.6|10314.5|10302.5|10320.6|10310.2|10311.4|10299.4|2
1733929610000|2024-12-11 15:06:50|10313.4|10301.4|10315.2|10303.2|10315.2|10303.2|10313.4|10301.4|0
1733929620000|2024-12-11 15:07:00|10315.4|10303.4|10319.7|10307.7|10324|10312|10315.4|10303.4|2
1733929630000|2024-12-11 15:07:10|10320.4|10308.4|10323.2|10311.2|10327.7|10315.9|10320.2|10308.2|6
1733929640000|2024-12-11 15:07:20|10322.9|10310.9|10324.8|10316.8|10324.8|10316.8|10322.9|10310.9|2
1733929650000|2024-12-11 15:07:30|10324.3|10312.3|10323.7|10315.7|10325.7|10316.9|10323.7|10312.3|1
1733929660000|2024-12-11 15:07:40|10324.9|10316.9|10317.1|10305.1|10329.4|10317.4|10314.6|10302.6|3
1733929670000|2024-12-11 15:07:50|10316.3|10304.3|10317|10305|10317|10307.5|10314.9|10302.9|2
1733929680000|2024-12-11 15:08:00|10314.5|10302.5|10317.7|10305.7|10317.7|10305.7|10314.5|10302.5|1
1733929690000|2024-12-11 15:08:10|10318.2|10306.2|10318.2|10306.2|10318.2|10306.2|10318.2|10306.2|0
1733929700000|2024-12-11 15:08:20|10318.8|10306.8|10319.2|10307.2|10319.2|10307.2|10318.8|10306.8|0
1733929720000|2024-12-11 15:08:40|10319.3|10307.3|10320.6|10308.6|10320.6|10308.6|10319.3|10307.3|0
1733929740000|2024-12-11 15:09:00|10320.4|10308.4|10320.4|10308.4|10320.4|10308.4|10320.4|10308.4|0
1733929750000|2024-12-11 15:09:10|10318.1|10306.1|10318.1|10306.1|10318.1|10306.1|10318.1|10306.1|2
1733929800000|2024-12-11 15:10:00|10312.2|10300.2|10312.7|10300.7|10312.7|10300.7|10312.2|10300.2|1
1733929810000|2024-12-11 15:10:10|10315.6|10303.6|10311.1|10299.1|10317.7|10305.7|10311.1|10299.1|0
1733929850000|2024-12-11 15:10:50|10309.1|10297.1|10307.8|10295.8|10309.1|10297.1|10307.8|10295.8|0
1733929860000|2024-12-11 15:11:00|10309.3|10297.3|10310.8|10298.8|10310.8|10298.8|10309.3|10297.3|1
1733929870000|2024-12-11 15:11:10|10308.7|10296.7|10313.2|10301.2|10313.2|10301.2|10307.2|10295.2|4
1733929880000|2024-12-11 15:11:20|10312.8|10300.8|10313.8|10301.8|10314.2|10302.2|10312.8|10300.8|0
1733929890000|2024-12-11 15:11:30|10314.3|10302.3|10319.3|10307.3|10320.3|10308.3|10314.3|10302.3|3
1733929900000|2024-12-11 15:11:40|10319.8|10307.8|10319.8|10307.8|10319.8|10307.8|10319.8|10307.8|0
1733929910000|2024-12-11 15:11:50|10325.8|10313.8|10324.3|10312.3|10326.2|10314.2|10324.3|10312.3|6
1733929920000|2024-12-11 15:12:00|10325.1|10313.1|10324.7|10312.7|10325.1|10313.1|10324.3|10312.3|0
1733929930000|2024-12-11 15:12:10|10324.3|10312.3|10324.6|10312.6|10324.6|10312.6|10324.2|10312.2|0
1733929950000|2024-12-11 15:12:30|10325.3|10313.3|10325.3|10313.3|10325.3|10313.3|10325.3|10313.3|0
1733929960000|2024-12-11 15:12:40|10326.8|10314.8|10327.6|10315.6|10327.8|10315.8|10326.8|10314.8|0
1733929970000|2024-12-11 15:12:50|10325.7|10313.7|10308.2|10296.2|10325.7|10313.7|10305.8|10293.8|8
1733929980000|2024-12-11 15:13:00|10308.3|10296.3|10316|10304|10316.1|10304.1|10308.3|10296.3|1
1733929990000|2024-12-11 15:13:10|10316.7|10304.7|10322.8|10310.8|10322.8|10310.8|10316.7|10304.7|1
1733930000000|2024-12-11 15:13:20|10321.6|10309.6|10321.6|10309.6|10321.6|10309.6|10321.6|10309.6|0
1733930020000|2024-12-11 15:13:40|10319.1|10307.1|10307.8|10295.8|10319.3|10307.3|10307.8|10295.8|2
1733930030000|2024-12-11 15:13:50|10307|10295|10304.9|10292.9|10307|10295|10303.3|10291.3|1
1733930040000|2024-12-11 15:14:00|10304.5|10292.5|10304.5|10292.5|10304.5|10292.5|10304.5|10292.5|0
1733930050000|2024-12-11 15:14:10|10304.6|10292.6|10304.6|10292.6|10304.6|10292.6|10304.6|10292.6|0
1733930060000|2024-12-11 15:14:20|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|3
1733930070000|2024-12-11 15:14:30|10305.9|10293.9|10307.6|10295.6|10307.6|10295.6|10305.9|10293.9|3
1733930080000|2024-12-11 15:14:40|10307.4|10295.4|10310.1|10298.1|10310.1|10298.3|10305.8|10295.4|7
1733930090000|2024-12-11 15:14:50|10312.4|10300.4|10312.8|10300.8|10312.8|10300.8|10312.4|10300.4|1
1733930100000|2024-12-11 15:15:00|10313.4|10301.4|10313.4|10301.4|10313.4|10301.4|10313.4|10301.4|0
1733930110000|2024-12-11 15:15:10|10310.3|10298.3|10314.4|10302.4|10316.7|10304.7|10310.3|10298.3|17
1733930120000|2024-12-11 15:15:20|10318.3|10306.3|10317.8|10305.8|10318.3|10306.3|10317.8|10305.8|2
1733930130000|2024-12-11 15:15:30|10316.5|10308.5|10316.5|10308.5|10316.5|10308.5|10316.5|10308.5|0
1733930140000|2024-12-11 15:15:40|10316.8|10308.8|10316.8|10308.8|10316.8|10308.8|10316.8|10308.8|0
1733930190000|2024-12-11 15:16:30|||||||||1
1733930200000|2024-12-11 15:16:40|10316.6|10308.6|10319.5|10307.5|10323.1|10314.3|10316.6|10305.3|9
1733930220000|2024-12-11 15:17:00|10319.8|10307.8|10316.9|10304.9|10319.8|10307.8|10316.9|10304.9|0
1733930230000|2024-12-11 15:17:10|10317.1|10305.1|10317.3|10305.3|10317.3|10305.3|10317.1|10305.1|0
1733930250000|2024-12-11 15:17:30|10317.2|10305.2|10317.2|10305.2|10320.7|10308.7|10317.2|10305.2|30
1733930260000|2024-12-11 15:17:40|10317.7|10305.7|10321.2|10309.2|10321.2|10309.2|10317.7|10305.7|0
1733930270000|2024-12-11 15:17:50|10320.9|10308.9|10318.1|10306.1|10322.2|10310.2|10318.1|10306.1|0
1733930280000|2024-12-11 15:18:00|10318.2|10306.2|10315.7|10307.7|10318.4|10308.6|10315.7|10305.2|1
1733930290000|2024-12-11 15:18:10|10326.7|10314.7|10334.1|10322.1|10334.1|10322.1|10326.7|10314.7|13
1733930300000|2024-12-11 15:18:20|10332.9|10320.9|10332.7|10320.7|10332.9|10320.9|10332.7|10320.7|2
1733930310000|2024-12-11 15:18:30|||||||||1
1733930320000|2024-12-11 15:18:40|10333.8|10321.8|10333|10321|10334.4|10322.4|10333|10321|5
1733930340000|2024-12-11 15:19:00|10333.4|10321.4|10334.4|10322.4|10334.4|10322.4|10333.4|10321.4|5
1733930360000|2024-12-11 15:19:20|10334.2|10326.2|10334.2|10326.2|10334.2|10326.2|10334.2|10326.2|0
1733930370000|2024-12-11 15:19:30|10334.4|10326.4|10334.4|10326.4|10334.4|10326.4|10334.4|10326.4|0
1733930400000|2024-12-11 15:20:00|10334|10326|10340.7|10328.7|10340.7|10328.7|10334|10323.2|4
1733930410000|2024-12-11 15:20:10|10339.2|10327.2|10343.8|10331.8|10346.1|10334.1|10339.2|10327.2|2
1733930420000|2024-12-11 15:20:20|10339.1|10327.1|10336.1|10324.1|10339.1|10327.1|10336.1|10324.1|6
1733930430000|2024-12-11 15:20:30|10330.1|10318.1|10330.1|10318.1|10330.1|10318.1|10330.1|10318.1|1
1733930440000|2024-12-11 15:20:40|10326.2|10314.2|10327.2|10315.2|10327.2|10315.2|10326.2|10314.2|7
1733930450000|2024-12-11 15:20:50|10326.7|10314.7|10326.7|10314.7|10326.7|10314.7|10326.7|10314.7|1
1733930460000|2024-12-11 15:21:00|10327.1|10315.1|10327.2|10315.2|10327.2|10315.2|10326.5|10314.5|15
1733930470000|2024-12-11 15:21:10|10326.7|10314.7|10329.7|10317.7|10329.7|10317.7|10326.7|10314.7|1
1733930480000|2024-12-11 15:21:20|10329.1|10317.1|10333.7|10321.7|10333.7|10321.7|10328.1|10316.1|0
1733930490000|2024-12-11 15:21:30|10334.8|10322.8|10336.5|10324.5|10336.5|10324.5|10334.8|10322.8|0
1733930500000|2024-12-11 15:21:40|10335.2|10323.2|10335.7|10323.7|10335.7|10323.7|10334.9|10322.9|1
1733930510000|2024-12-11 15:21:50|10335.4|10323.4|10335.9|10323.9|10335.9|10323.9|10335.4|10323.4|0
1733930520000|2024-12-11 15:22:00|10335.7|10323.7|10327.2|10319.2|10335.7|10323.7|10327.1|10315.1|6
1733930530000|2024-12-11 15:22:10|10328.6|10316.6|10328|10316|10328.6|10316.6|10327.2|10315.2|1
1733930540000|2024-12-11 15:22:20|10327|10315|10326.5|10318.5|10327.5|10318.5|10325.9|10315|0
1733930560000|2024-12-11 15:22:40|10330.5|10318.2|10331.2|10319.2|10331.2|10319.2|10330.2|10318.2|19
1733930570000|2024-12-11 15:22:50|10330.2|10318.2|10330|10318|10330.2|10318.2|10329.2|10317.2|0
1733930580000|2024-12-11 15:23:00|10330.2|10318.2|10321.9|10315.9|10330.2|10319.4|10321.9|10314.2|1
1733930590000|2024-12-11 15:23:10|10322.9|10316.9|10329.6|10321.6|10331.2|10321.6|10321.7|10315.4|5
1733930600000|2024-12-11 15:23:20|10329.7|10321.7|10337|10329|10337.5|10329|10329.7|10320.5|13
1733930610000|2024-12-11 15:23:30|10337.9|10325.9|10337.9|10325.9|10337.9|10325.9|10337.9|10325.9|0
1733930620000|2024-12-11 15:23:40|10338|10326|10337|10329|10338.5|10329|10337|10326|1
1733930630000|2024-12-11 15:23:50|10337.8|10331.8|10345.5|10333.5|10345.5|10333.5|10337.8|10326.2|5
1733930640000|2024-12-11 15:24:00|10344.8|10332.8|10344.5|10332.5|10344.8|10332.8|10344.5|10332.5|0
1733930650000|2024-12-11 15:24:10|10343.4|10335.4|10346.5|10334.5|10346.5|10335.4|10343.4|10334.5|4
1733930660000|2024-12-11 15:24:20|10344.5|10332.5|10344.5|10332.5|10344.5|10332.5|10344.5|10332.5|0
1733930670000|2024-12-11 15:24:30|10340.9|10328.9|10340.4|10328.4|10340.9|10328.9|10340.4|10328.4|0
1733930680000|2024-12-11 15:24:40|10339.3|10327.3|10339|10327|10339.4|10327.4|10339|10327|2
1733930700000|2024-12-11 15:25:00|10337.2|10325.2|10337.2|10325.2|10337.2|10325.2|10335.2|10323.2|1
1733930710000|2024-12-11 15:25:10|10336.7|10324.7|10336.7|10324.7|10337.5|10325.5|10336.4|10324.4|0
1733930720000|2024-12-11 15:25:20|10337|10325|10342.7|10330.7|10345.3|10333.3|10337|10325|1
1733930730000|2024-12-11 15:25:30|10343|10331|10343|10331|10343|10331|10343|10331|0
1733930740000|2024-12-11 15:25:40|10344.1|10332.1|10346.3|10334.3|10346.3|10334.3|10344.1|10332.1|2
1733930760000|2024-12-11 15:26:00|10346.4|10334.4|10347.7|10335.7|10347.7|10335.7|10346.4|10334.4|1
1733930770000|2024-12-11 15:26:10|10347.8|10335.8|10343.2|10331.2|10347.8|10335.8|10343.2|10331.2|1
1733930790000|2024-12-11 15:26:30|10344.2|10332.2|10343.5|10331.5|10345.2|10333.2|10343.5|10331.5|1
1733930800000|2024-12-11 15:26:40|10342.1|10330.1|10341.7|10329.7|10342.1|10330.1|10341.5|10329.5|0
1733930810000|2024-12-11 15:26:50|10343.5|10331.5|10341.5|10329.5|10343.5|10331.5|10340.8|10328.8|2
1733930820000|2024-12-11 15:27:00|10341|10329|10341.3|10329.3|10341.7|10329.7|10341|10329|1
1733930840000|2024-12-11 15:27:20|10346.3|10334.3|10348.3|10336.3|10348.3|10336.3|10346.3|10334.3|3
1733930850000|2024-12-11 15:27:30|10348.7|10336.7|10357.2|10345.2|10357.2|10348.7|10348.7|10336.7|8
1733930860000|2024-12-11 15:27:40|10356.9|10344.9|10356.9|10344.9|10356.9|10344.9|10356.9|10344.9|0
1733930870000|2024-12-11 15:27:50|10356.7|10344.7|10356.7|10344.7|10356.7|10344.7|10356.7|10344.7|1
1733930880000|2024-12-11 15:28:00|10356.4|10344.4|10356.4|10344.4|10356.4|10344.4|10356.4|10344.4|1
1733930890000|2024-12-11 15:28:10|10354.9|10346.9|10354.9|10346.9|10354.9|10346.9|10354.9|10346.9|5
1733930910000|2024-12-11 15:28:30|||||||||1
1733930920000|2024-12-11 15:28:40|10355|10343|10354.4|10342.4|10355|10343|10353.4|10341.4|2
1733930940000|2024-12-11 15:29:00|10354.6|10342.6|10354.6|10342.6|10354.6|10342.6|10354.6|10342.6|0
1733930970000|2024-12-11 15:29:30|10355.4|10343.4|10354.6|10346.6|10355.6|10346.6|10354.6|10343.4|0
1733930980000|2024-12-11 15:29:40|10354|10346|10351.2|10339.2|10354|10346|10350.6|10338.6|1
1733930990000|2024-12-11 15:29:50|10352.1|10340.1|10352.2|10340.2|10352.2|10340.2|10352.1|10340.1|0
1733931000000|2024-12-11 15:30:00|10349.7|10337.7|10349.2|10337.2|10349.7|10337.7|10348.9|10336.9|1
1733931010000|2024-12-11 15:30:10|10349.7|10337.7|10350.4|10338.4|10350.4|10338.4|10348.9|10336.9|0
1733931020000|2024-12-11 15:30:20|10350|10338|10349.9|10337.9|10350|10338|10349.9|10337.9|0
1733931040000|2024-12-11 15:30:40|10349.7|10337.7|10349.7|10337.7|10349.7|10337.7|10349.7|10337.7|0
1733931060000|2024-12-11 15:31:00|10350|10338|10353|10341|10353.9|10345.9|10349.1|10338|9
1733931070000|2024-12-11 15:31:10|10352.5|10340.5|10351.8|10339.8|10352.5|10340.5|10351.8|10339.8|0
1733931080000|2024-12-11 15:31:20|10350.5|10338.5|10332.6|10320.6|10350.5|10338.5|10332.6|10320.6|9
1733931090000|2024-12-11 15:31:30|10332.3|10320.3|10329.6|10317.6|10332.3|10320.3|10329.6|10317.6|9
1733931100000|2024-12-11 15:31:40|10326.4|10314.4|10326|10314|10326.4|10314.4|10326|10314|1
1733931110000|2024-12-11 15:31:50|10325.5|10313.5|10326.2|10314.2|10327.9|10315.9|10322.4|10313.5|5
1733931120000|2024-12-11 15:32:00|10325.4|10313.4|10325.2|10317.2|10326.1|10317.2|10324.7|10313.4|2
1733931130000|2024-12-11 15:32:10|10326.5|10314.5|10326.5|10314.5|10326.5|10316.9|10324.9|10314.5|0
1733931140000|2024-12-11 15:32:20|10325.4|10313.4|10325.4|10313.4|10325.4|10315.7|10323.7|10313.4|0
1733931150000|2024-12-11 15:32:30|10323|10315|10332|10324|10333.6|10326|10322.4|10314.4|9
1733931160000|2024-12-11 15:32:40|10332.4|10326|10332.1|10324.1|10332.4|10326|10332.1|10324.1|0
1733931170000|2024-12-11 15:32:50|10330.2|10324.2|10328.4|10316.4|10330.2|10324.2|10328.4|10316.4|4
1733931180000|2024-12-11 15:33:00|10326.6|10314.6|10323.6|10315.6|10326.6|10315.8|10323.4|10314.1|3
1733931190000|2024-12-11 15:33:10|10323.8|10315.8|10323.9|10315.9|10323.9|10315.9|10323.8|10315.8|2
1733931200000|2024-12-11 15:33:20|10329.1|10317.1|10328.9|10316.9|10329.1|10317.1|10328.6|10316.6|2
1733931210000|2024-12-11 15:33:30|10329.1|10317.1|10328.4|10316.4|10329.1|10317.1|10328.4|10316.4|0
1733931220000|2024-12-11 15:33:40|10329.4|10317.4|10329.1|10317.1|10331.2|10319.2|10328.9|10316.9|2
1733931230000|2024-12-11 15:33:50|10329.3|10317.3|10324.3|10316.3|10329.3|10317.3|10324.3|10314.4|4
1733931240000|2024-12-11 15:34:00|10324|10316|10324|10316|10324|10316|10324|10316|0
1733931250000|2024-12-11 15:34:10|10329.1|10317.1|10329.1|10317.1|10329.1|10317.1|10329.1|10317.1|1
1733931260000|2024-12-11 15:34:20|10332|10320|10332|10320|10332|10320|10332|10320|1
1733931270000|2024-12-11 15:34:30|10332.1|10320.1|10328.3|10316.3|10332.1|10320.1|10328.3|10316.3|0
1733931280000|2024-12-11 15:34:40|10325.7|10317.7|10328.1|10316.1|10329.8|10317.8|10325.7|10314.6|17
1733931290000|2024-12-11 15:34:50|10327.8|10315.8|10326.1|10314.1|10327.8|10315.8|10326.1|10314.1|0
1733931300000|2024-12-11 15:35:00|10325.8|10313.8|10325.8|10313.8|10325.8|10313.8|10325.8|10313.8|0
1733931310000|2024-12-11 15:35:10|10323.3|10315.3|10321.1|10315.1|10323.3|10315.3|10321.1|10314.8|2
1733931320000|2024-12-11 15:35:20|10327|10315|10326.3|10314.3|10327|10317.9|10325.9|10314.3|3
1733931330000|2024-12-11 15:35:30|10327|10315|10327.1|10315.1|10327.6|10315.6|10326.3|10314.3|0
1733931340000|2024-12-11 15:35:40|10326.3|10314.3|10326.6|10314.6|10326.6|10314.6|10326.3|10314.3|0
1733931350000|2024-12-11 15:35:50|10328.5|10316.5|10329|10317|10329.3|10317.3|10328.5|10316.5|0
1733931360000|2024-12-11 15:36:00|10328.8|10316.8|10323.7|10315.7|10328.8|10320.3|10323.7|10315.7|0
1733931370000|2024-12-11 15:36:10|10324|10316|10323.5|10315.5|10324|10316|10323.5|10315.5|0
1733931380000|2024-12-11 15:36:20|10323.7|10315.7|10330.2|10318.2|10330.2|10318.2|10323.7|10315.4|2
1733931390000|2024-12-11 15:36:30|10330.3|10318.3|10329.3|10317.3|10330.3|10318.3|10328.2|10316.2|7
1733931400000|2024-12-11 15:36:40|10329.7|10317.7|10330.2|10318.2|10330.2|10318.2|10329.7|10317.7|0
1733931410000|2024-12-11 15:36:50|10329.5|10317.5|10328|10316|10329.5|10317.5|10328|10316|2
1733931420000|2024-12-11 15:37:00|10326.3|10314.3|10325.9|10313.9|10326.8|10314.8|10325.9|10313.9|1
1733931430000|2024-12-11 15:37:10|10329|10321|10329|10321|10329|10321|10329|10321|4
1733931440000|2024-12-11 15:37:20|10329.2|10317.2|10324.8|10316.8|10330|10318|10323|10315|16
1733931450000|2024-12-11 15:37:30|10326.5|10314.5|10326.5|10314.5|10326.5|10314.5|10326.5|10314.5|0
1733931460000|2024-12-11 15:37:40|10325.2|10317.2|10326.5|10314.5|10326.6|10317.2|10325.2|10314.5|0
1733931470000|2024-12-11 15:37:50|10325|10317|10325|10317|10325|10317|10325|10317|0
1733931480000|2024-12-11 15:38:00|10325.1|10317.1|10324.8|10316.8|10325.3|10317.3|10324.8|10316.8|11
1733931490000|2024-12-11 15:38:10|10325.3|10317.3|10322.8|10314.8|10325.9|10317.3|10322.8|10313.3|19
1733931500000|2024-12-11 15:38:20|10321.4|10315.4|10322.3|10316.3|10322.3|10316.3|10320.3|10314.3|7
1733931510000|2024-12-11 15:38:30|10322.8|10314.8|10322.1|10316.1|10322.8|10316.1|10322.1|10314.8|1
1733931520000|2024-12-11 15:38:40|10322.8|10314.8|10329.1|10317.1|10331.6|10319.6|10322.1|10314.6|4
1733931530000|2024-12-11 15:38:50|10328.2|10316.2|10336.8|10324.8|10338.1|10326.1|10327.8|10315.8|4
1733931540000|2024-12-11 15:39:00|10335.8|10323.8|10333.5|10321.5|10336.8|10324.8|10332.8|10320.8|4
1733931550000|2024-12-11 15:39:10|10333.6|10321.6|10345.9|10333.9|10345.9|10333.9|10333.6|10321.6|2
1733931560000|2024-12-11 15:39:20|10343.4|10331.4|10342.9|10330.9|10343.4|10331.4|10342.3|10330.3|0
1733931570000|2024-12-11 15:39:30|10342.8|10330.8|10340.4|10328.4|10344.9|10332.9|10340.4|10328.4|0
1733931580000|2024-12-11 15:39:40|10340.3|10328.3|10336.6|10324.6|10340.3|10328.3|10336.6|10324.6|1
1733931590000|2024-12-11 15:39:50|10335.9|10323.9|10335|10323|10336.1|10324.1|10335|10323|0
1733931600000|2024-12-11 15:40:00|10334.8|10322.8|10328.9|10316.9|10334.8|10322.8|10325|10315.9|4
1733931610000|2024-12-11 15:40:10|10328.5|10316.5|10326.2|10314.2|10328.5|10316.5|10326.2|10314.2|1
1733931630000|2024-12-11 15:40:30|10325.9|10313.9|10331.2|10325.2|10338.5|10326.5|10323.2|10313.9|11
1733931640000|2024-12-11 15:40:40|10330|10324|10333.4|10321.4|10333.9|10324|10330|10319.2|2
1733931650000|2024-12-11 15:40:50|10332.3|10320.3|10332.5|10320.5|10332.9|10320.9|10332.2|10320.2|0
1733931660000|2024-12-11 15:41:00|10332.9|10320.9|10332|10320|10332.9|10320.9|10331.7|10319.7|0
1733931670000|2024-12-11 15:41:10|10328.4|10320.4|10328.4|10320.4|10328.4|10320.4|10328.4|10320.4|0
1733931680000|2024-12-11 15:41:20|10330.7|10318.7|10330.7|10318.7|10330.7|10318.7|10330.7|10318.7|0
1733931690000|2024-12-11 15:41:30|10328.2|10320.2|10325.4|10317.4|10328.5|10320.2|10325.4|10316.5|3
1733931700000|2024-12-11 15:41:40|10325|10317|10324.1|10318.1|10328.1|10318.2|10324|10316.1|16
1733931710000|2024-12-11 15:41:50|10324.2|10318.2|10323.4|10317.4|10324.2|10318.2|10323.4|10315.9|2
1733931720000|2024-12-11 15:42:00|10323.7|10317.7|10327.2|10315.2|10327.9|10319.9|10323.7|10311.7|19
1733931730000|2024-12-11 15:42:10|10328.2|10316.2|10329.6|10317.6|10329.6|10317.6|10328.2|10316.2|11
1733931740000|2024-12-11 15:42:20|10329.4|10317.4|10327.8|10315.8|10333.5|10322.9|10327.8|10315.8|28
1733931750000|2024-12-11 15:42:30|10329.2|10317.2|10322|10310|10329.2|10317.2|10322|10310|11
1733931760000|2024-12-11 15:42:40|10320.4|10308.4|10319.3|10307.3|10320.8|10310.4|10317.1|10307.3|2
1733931770000|2024-12-11 15:42:50|10318|10310|10316.6|10308.6|10318|10310|10316.6|10308.6|1
1733931780000|2024-12-11 15:43:00|10315.8|10309.8|10317.7|10309.7|10320|10309.8|10315.8|10308|1
1733931790000|2024-12-11 15:43:10|10317|10309|10327.1|10315.1|10329.5|10317.5|10315.7|10309|16
1733931800000|2024-12-11 15:43:20|10328.9|10316.9|10333.9|10325.9|10333.9|10325.9|10328.9|10316.9|4
1733931810000|2024-12-11 15:43:30|10334|10326|10330.8|10322.8|10334|10326|10330.8|10320.3|1
1733931820000|2024-12-11 15:43:40|10330.6|10322.6|10330.6|10322.6|10330.6|10322.6|10330.6|10322.6|0
1733931830000|2024-12-11 15:43:50|10330.9|10322.9|10327.2|10315.2|10330.9|10322.9|10324.5|10315.2|1
1733931840000|2024-12-11 15:44:00|10327.4|10315.4|10326.1|10318.1|10327.4|10318.6|10326.1|10315.4|0
1733931850000|2024-12-11 15:44:10|10326.2|10318.2|10326.2|10318.2|10326.2|10318.2|10326.2|10318.2|0
1733931870000|2024-12-11 15:44:30|10326.7|10318.7|10327|10319|10327|10320.1|10326.1|10318.4|0
1733931880000|2024-12-11 15:44:40|10327.6|10319.6|10330.9|10318.9|10331|10319.6|10327.6|10318.9|2
1733931890000|2024-12-11 15:44:50|10330.8|10318.8|10322.7|10314.7|10330.8|10318.8|10321.8|10309.8|4
1733931900000|2024-12-11 15:45:00|10322.8|10314.8|10322|10310|10322.8|10314.8|10322|10310|3
1733931910000|2024-12-11 15:45:10|10321.5|10309.5|10320.2|10312.2|10321.5|10312.2|10320.2|10309.5|0
1733931920000|2024-12-11 15:45:20|10320.3|10312.3|10327.6|10315.6|10328.7|10319.3|10320.3|10311.2|6
1733931930000|2024-12-11 15:45:30|10326.6|10314.6|10325.4|10313.4|10326.9|10314.9|10325.1|10313.1|0
1733931940000|2024-12-11 15:45:40|10323.6|10311.6|10328.1|10316.1|10328.4|10316.4|10322.8|10311.3|0
1733931950000|2024-12-11 15:45:50|10327|10315|10326.8|10314.8|10327|10315|10326.8|10314.8|0
1733931960000|2024-12-11 15:46:00|10326.6|10314.6|10329.2|10317.2|10331.3|10319.3|10326.6|10314.6|7
1733931970000|2024-12-11 15:46:10|10328.6|10316.6|10326.9|10314.9|10328.6|10316.6|10326.9|10314.9|0
1733931980000|2024-12-11 15:46:20|10328|10316|10333.1|10321.1|10333.1|10321.1|10328|10316|4
1733931990000|2024-12-11 15:46:30|10332.9|10320.9|10330.8|10318.8|10332.9|10320.9|10330.8|10318.8|0
1733932000000|2024-12-11 15:46:40|10331.8|10319.8|10331.1|10319.1|10331.8|10319.8|10330|10318|1
1733932010000|2024-12-11 15:46:50|10331.6|10319.6|10330.4|10318.4|10331.6|10319.6|10330|10318|0
1733932020000|2024-12-11 15:47:00|10330.7|10318.7|10332.7|10324.7|10332.7|10324.7|10330.7|10318.7|0
1733932030000|2024-12-11 15:47:10|10332.6|10324.6|10332.7|10324.7|10332.7|10324.7|10332.6|10324.6|1
1733932040000|2024-12-11 15:47:20|10336|10328|10331.9|10319.9|10336|10329.5|10331.9|10319.9|5
1733932050000|2024-12-11 15:47:30|10331.2|10319.2|10332.6|10320.6|10332.6|10320.6|10331.2|10319.2|1
1733932060000|2024-12-11 15:47:40|10331.1|10323.1|10330.3|10322.3|10334.3|10323.2|10330.3|10320.8|0
1733932070000|2024-12-11 15:47:50|10328.3|10325.5|10339.1|10331.1|10341.8|10331.1|10328.3|10325.5|4
1733932080000|2024-12-11 15:48:00|10338.6|10330.6|10334.2|10322.2|10338.6|10330.6|10333.5|10321.5|1
1733932090000|2024-12-11 15:48:10|10333.5|10321.5|10333.5|10321.5|10334.2|10322.2|10333.2|10321.2|0
1733932100000|2024-12-11 15:48:20|10333.2|10321.2|10334.1|10326.1|10334.1|10326.1|10333.2|10321.2|1
1733932110000|2024-12-11 15:48:30|10334.3|10326.3|10334.3|10326.3|10334.3|10326.3|10334.3|10326.3|0
1733932120000|2024-12-11 15:48:40|10332.8|10322.3|10332.8|10324.8|10332.8|10324.8|10332.8|10322.3|0
1733932130000|2024-12-11 15:48:50|10332.6|10320.6|10331.8|10323.8|10333|10323.8|10331.8|10320.6|1
1733932150000|2024-12-11 15:49:10|10339.2|10331.2|10338.6|10326.6|10339.2|10331.2|10338.3|10326.3|6
1733932160000|2024-12-11 15:49:20|10338.2|10326.2|10335.1|10323.1|10338.2|10326.2|10335.1|10323.1|0
1733932170000|2024-12-11 15:49:30|10334.7|10326.7|10337.6|10325.6|10340.3|10328.3|10334.7|10325.4|1
1733932180000|2024-12-11 15:49:40|10338.3|10326.3|10341|10329|10341|10329|10338.2|10326.2|0
1733932190000|2024-12-11 15:49:50|10339|10327|10338.3|10326.3|10339|10327|10336.8|10324.8|0
1733932200000|2024-12-11 15:50:00|10336.5|10324.5|10341|10329|10341|10329|10334.3|10324|1
1733932210000|2024-12-11 15:50:10|10340|10328|10336.7|10324.7|10340|10328|10336.7|10324.7|0
1733932220000|2024-12-11 15:50:20|10335.8|10323.8|10335.5|10323.5|10337.3|10325.3|10335.5|10323.5|4
1733932230000|2024-12-11 15:50:30|10334.3|10322.3|10334.7|10322.7|10334.7|10322.7|10333.7|10321.7|0
1733932240000|2024-12-11 15:50:40|10332|10320|10332|10320|10332|10320|10332|10320|0
1733932250000|2024-12-11 15:50:50|10330.8|10318.8|10333|10321|10333|10321|10330.8|10318.8|1
1733932260000|2024-12-11 15:51:00|10333.2|10321.2|10347.5|10335.5|10348.2|10336.2|10333.2|10321.2|5
1733932270000|2024-12-11 15:51:10|10347.8|10335.8|10342.5|10330.5|10347.8|10335.8|10340.8|10328.8|2
1733932280000|2024-12-11 15:51:20|10344.3|10332.3|10345.8|10333.8|10347.8|10335.8|10344.3|10332.3|4
1733932290000|2024-12-11 15:51:30|10345.3|10333.3|10345.8|10333.8|10345.8|10333.8|10344.2|10332.2|0
1733932300000|2024-12-11 15:51:40|10346|10334|10356.7|10344.7|10359.7|10347.7|10343.6|10331.6|7
1733932310000|2024-12-11 15:51:50|10357.8|10345.8|10357|10345|10358.5|10346.5|10356.3|10344.3|0
1733932320000|2024-12-11 15:52:00|10357.2|10345.2|10370.5|10358.5|10370.5|10358.5|10357.2|10345.2|3
1733932330000|2024-12-11 15:52:10|10369.8|10357.8|10350.1|10338.1|10369.8|10357.8|10350.1|10338.1|3
1733932340000|2024-12-11 15:52:20|10348.2|10336.2|10349.9|10337.9|10353.1|10341.1|10347.3|10335.3|3
1733932350000|2024-12-11 15:52:30|10350.5|10338.5|10349.1|10337.1|10350.5|10338.5|10346.8|10334.8|3
1733932360000|2024-12-11 15:52:40|10349.5|10337.5|10350.6|10338.6|10350.6|10338.6|10349.5|10337.5|0
1733932370000|2024-12-11 15:52:50|10351|10339|10347.2|10339.2|10351.2|10339.2|10347.2|10339|0
1733932380000|2024-12-11 15:53:00|10344.8|10332.8|10344.8|10332.8|10344.8|10332.8|10344.8|10332.8|1
1733932390000|2024-12-11 15:53:10|10346.2|10334.2|10348.1|10336.1|10348.1|10336.1|10342.8|10330.8|3
1733932400000|2024-12-11 15:53:20|10347.1|10339.1|10350.7|10342.7|10351.2|10343.2|10347.1|10339.1|83
1733932410000|2024-12-11 15:53:30|10351.1|10343.1|10365.2|10353.2|10365.2|10353.2|10351.1|10343.1|1
1733932420000|2024-12-11 15:53:40|10365.5|10353.5|10368.2|10360.2|10369.8|10360.2|10365.5|10353.5|0
1733932430000|2024-12-11 15:53:50|10369.2|10361.2|10369.2|10363.2|10369.7|10363.2|10369.2|10361.2|0
1733932440000|2024-12-11 15:54:00|10369.5|10363.5|10376.7|10368.7|10377.1|10368.7|10369.5|10362.7|13
1733932450000|2024-12-11 15:54:10|10374.6|10366.6|10374.6|10366.6|10374.6|10366.6|10374.6|10366.6|3
1733932460000|2024-12-11 15:54:20||10362.6||10362.6||10362.6||10362.6|3
1733932470000|2024-12-11 15:54:30|10374.8|10362.8|10376.2|10368.2|10376.2|10368.2|10374|10362|0
1733932480000|2024-12-11 15:54:40|10376|10368|10376|10368|10376|10368|10376|10368|0
1733932490000|2024-12-11 15:54:50|10377.7|10365.7|10375.3|10367.3|10377.7|10367.3|10375.3|10365.7|1
1733932500000|2024-12-11 15:55:00|10375.2|10367.2|10377|10365|10377|10367.2|10372.2|10361.7|3
1733932510000|2024-12-11 15:55:10|10376.3|10364.3|10376|10364|10376.3|10364.3|10375.9|10363.9|1
1733932520000|2024-12-11 15:55:20|10373|10365|10373|10365|10373|10365|10373|10365|0
1733932530000|2024-12-11 15:55:30|10372.7|10364.7|10376.2|10364.2|10376.5|10364.7|10372.7|10363.8|7
1733932540000|2024-12-11 15:55:40|10373.5|10365.5|10376|10368|10376|10368|10373.5|10365.5|0
1733932550000|2024-12-11 15:55:50|10376.5|10364.5|10376.1|10364.1|10376.5|10364.5|10376.1|10364.1|1
1733932560000|2024-12-11 15:56:00|10376|10364|10364.4|10352.4|10376|10365.6|10364.4|10352.4|7
1733932570000|2024-12-11 15:56:10|10365.3|10353.3|10365.1|10353.1|10365.5|10354.6|10362.5|10352.8|1
1733932580000|2024-12-11 15:56:20|10362.7|10354.7|10360.5|10354.5|10362.7|10354.7|10360.5|10354.5|0
1733932590000|2024-12-11 15:56:30|10360.1|10354.1|10369.7|10357.7|10371.5|10363.2|10359.3|10353.3|18
1733932600000|2024-12-11 15:56:40|10370.2|10358.2|10369.7|10357.7|10371.7|10359.7|10369.7|10357.7|0
1733932610000|2024-12-11 15:56:50|10368.7|10356.7|10366.9|10358.9|10368.7|10358.9|10366.9|10356.2|1
1733932620000|2024-12-11 15:57:00|10367.5|10355.5|10363|10351|10367.5|10355.5|10362.7|10350.7|3
1733932630000|2024-12-11 15:57:10|10363.5|10351.5|10363.5|10351.5|10363.5|10351.5|10363.5|10351.5|0
1733932640000|2024-12-11 15:57:20|10362.8|10350.8|10361.7|10349.7|10363.4|10351.4|10361.2|10349.2|2
1733932650000|2024-12-11 15:57:30|10359.2|10351.2|10361.5|10349.5|10361.5|10351.2|10359.2|10349.5|0
1733932660000|2024-12-11 15:57:40|10361.8|10349.8|10361.8|10349.8|10361.8|10349.8|10361.8|10349.8|0
1733932670000|2024-12-11 15:57:50|10357.7|10351.7|10357.7|10351.7|10357.7|10351.7|10357.7|10351.7|1
1733932680000|2024-12-11 15:58:00|10357.3|10351.3|10358.2|10346.2|10358.2|10351.3|10357.3|10345.8|5
1733932690000|2024-12-11 15:58:10|10356|10344|10354.2|10346.2|10357.9|10348.6|10354.2|10344|1
1733932710000|2024-12-11 15:58:30|10356.9|10344.9|10358.2|10346.2|10359.5|10347.5|10356.9|10344.9|1
1733932720000|2024-12-11 15:58:40|10355.9|10347.9|10355.9|10347.9|10355.9|10347.9|10355.9|10347.9|0
1733932730000|2024-12-11 15:58:50|10355.5|10347.5|10355.5|10347.5|10355.5|10347.5|10355.5|10347.5|0
1733932750000|2024-12-11 15:59:10|10361.9|10349.9|10362.7|10350.7|10362.7|10350.7|10361.9|10349.9|1
1733932760000|2024-12-11 15:59:20|10363.2|10351.2|10363.2|10351.2|10363.2|10351.2|10363.2|10351.2|0
1733932770000|2024-12-11 15:59:30|10363.4|10351.4|10365.4|10353.4|10370.1|10361|10360.1|10348.1|6
1733932780000|2024-12-11 15:59:40|10364.5|10352.5|10362.4|10350.4|10369.8|10357.8|10362.4|10350.4|3
1733932790000|2024-12-11 15:59:50|10362.1|10350.1|10362.4|10350.4|10362.4|10350.4|10360.7|10348.7|0
1733932800000|2024-12-11 16:00:00|10362.7|10350.7|10369.9|10357.9|10369.9|10357.9|10362.7|10350.7|3
1733932810000|2024-12-11 16:00:10|10370|10358|10370|10358|10370|10358|10370|10358|0
1733932820000|2024-12-11 16:00:20|10369.9|10357.9|10374.9|10362.9|10375.3|10363.3|10369.2|10357.9|3
1733932830000|2024-12-11 16:00:30|10374.3|10362.3|10371.4|10359.4|10374.3|10362.3|10371.4|10359.4|1
1733932840000|2024-12-11 16:00:40|10372.2|10360.2|10372.2|10360.2|10372.2|10360.2|10371.3|10359.3|0
1733932850000|2024-12-11 16:00:50|10373.9|10361.9|10371.2|10363.2|10373.9|10363.2|10371.2|10361.9|2
1733932860000|2024-12-11 16:01:00|10371.1|10363.1|10367.4|10359.4|10371.1|10363.1|10367.4|10358.2|1
1733932880000|2024-12-11 16:01:20|10367.9|10359.9|10369.2|10361.2|10370.6|10361.2|10367.9|10358.4|2
1733932890000|2024-12-11 16:01:30|10369.1|10361.1|10369.7|10361.7|10369.7|10361.7|10369.1|10361.1|1
1733932900000|2024-12-11 16:01:40|10369.6|10361.6|10369.4|10361.4|10369.6|10361.6|10369.2|10361.2|0
1733932910000|2024-12-11 16:01:50||10363.4||10363.4||10363.4||10363.4|0
1733932920000|2024-12-11 16:02:00|10370.1|10362.1|10379.4|10371.4|10379.7|10371.7|10369.6|10362.1|7
1733932930000|2024-12-11 16:02:10|10379.9|10371.9|10379.9|10371.9|10379.9|10371.9|10379.9|10371.9|0
1733932940000|2024-12-11 16:02:20|10379.5|10371.5|10374.9|10362.9|10379.9|10371.9|10374.9|10362.9|8
1733932950000|2024-12-11 16:02:30|10374.1|10362.1|10380.2|10368.2|10380.2|10368.2|10372.2|10361.4|0
1733932960000|2024-12-11 16:02:40|10379.3|10371.3|10379.7|10371.7|10381.2|10371.7|10379.3|10368.7|2
1733932970000|2024-12-11 16:02:50|10377.2|10371.2|10376.4|10368.4|10378|10371.2|10376.4|10366|0
1733932980000|2024-12-11 16:03:00|10376.1|10368.1|10379.7|10367.7|10379.9|10368.1|10376.1|10367.7|4
1733932990000|2024-12-11 16:03:10|10379.1|10371.1|10379.1|10371.1|10379.1|10371.1|10379.1|10371.1|0
1733933000000|2024-12-11 16:03:20|10380|10372|10388.4|10380.4|10391.5|10380.9|10380|10372|11
1733933020000|2024-12-11 16:03:40|10391.5|10383.5|10391.1|10383.1|10391.6|10383.6|10390.8|10382.8|18
1733933030000|2024-12-11 16:03:50|10392.2|10384.2|10407.9|10395.9|10408.4|10396.4|10392.2|10384.2|9
1733933040000|2024-12-11 16:04:00|10403.3|10397.3|10403.3|10397.3|10403.3|10397.3|10403.3|10397.3|0
1733933050000|2024-12-11 16:04:10|10403.1|10397.1|10410.4|10398.4|10415.8|10403.8|10403|10397|2
1733933060000|2024-12-11 16:04:20|10411.1|10399.1|10412.4|10400.4|10416.9|10404.9|10407.1|10399.1|1
1733933070000|2024-12-11 16:04:30|10416.9|10404.9|10433.7|10425.7|10442.2|10430.2|10416.9|10404.9|9
1733933080000|2024-12-11 16:04:40|10435.4|10423.4|10434.6|10422.6|10435.4|10423.4|10434.6|10422.6|1
1733933090000|2024-12-11 16:04:50|10433.7|10421.7|10445.8|10433.8|10446.5|10434.5|10433.1|10421.1|8
1733933100000|2024-12-11 16:05:00|10445.6|10433.6|10447.1|10439.1|10449.1|10439.1|10445.6|10433.6|5
1733933110000|2024-12-11 16:05:10|10454.4|10442.4|10456.4|10444.4|10460.7|10448.7|10452.5|10440.5|9
1733933120000|2024-12-11 16:05:20|10457.8|10445.8|10457.8|10445.8|10457.8|10445.8|10457.8|10445.8|0
1733933130000|2024-12-11 16:05:30|10458.5|10446.5|10450.4|10438.4|10459|10447|10450.4|10438.4|4
1733933140000|2024-12-11 16:05:40|10450.1|10438.1|10448.7|10436.7|10451.1|10439.1|10448.7|10436.7|1
1733933150000|2024-12-11 16:05:50|10450.9|10438.9|10450.1|10438.1|10451.5|10439.5|10450.1|10438.1|1
1733933160000|2024-12-11 16:06:00|10449.9|10437.9|10450.1|10442.1|10451.1|10442.1|10449.9|10437.9|0
1733933170000|2024-12-11 16:06:10|10449.9|10441.9|10449.9|10441.9|10449.9|10441.9|10449.9|10441.9|1
1733933180000|2024-12-11 16:06:20|10437.1|10425.1|10435.8|10423.8|10439.2|10427.2|10435.8|10423.8|4
1733933190000|2024-12-11 16:06:30|10433.9|10421.9|10435.5|10423.5|10435.5|10423.5|10433.9|10421.9|0
1733933200000|2024-12-11 16:06:40|10435.1|10423.1|10433.9|10421.9|10435.1|10423.1|10433.9|10421.9|0
1733933210000|2024-12-11 16:06:50|10432.3|10424.3|10444.1|10432.1|10444.1|10432.1|10432.3|10424.3|1
1733933220000|2024-12-11 16:07:00|10446.2|10434.2|10445.3|10433.3|10446.9|10434.9|10443.9|10431.9|1
1733933230000|2024-12-11 16:07:10|10444.3|10432.3|10444.2|10432.2|10444.3|10432.3|10443.9|10431.9|0
1733933240000|2024-12-11 16:07:20|10441.2|10429.2|10440.3|10428.3|10441.6|10429.6|10439.6|10427.6|1
1733933250000|2024-12-11 16:07:30|10440.6|10428.6|10445.4|10433.4|10445.4|10433.4|10440.6|10428.6|1
1733933260000|2024-12-11 16:07:40|10442.9|10430.9|10442.6|10430.6|10444.6|10432.6|10442.3|10430.3|0
1733933270000|2024-12-11 16:07:50|10439.4|10427.4|10434.6|10422.6|10439.4|10427.4|10434.6|10422.6|0
1733933280000|2024-12-11 16:08:00|10435.3|10423.3|10435.3|10423.3|10435.3|10423.3|10435.3|10423.3|1
1733933290000|2024-12-11 16:08:10|10438.1|10426.1|10439.1|10427.1|10439.1|10427.1|10438.1|10426.1|0
1733933300000|2024-12-11 16:08:20|10437.9|10425.9|10440.7|10428.7|10443.1|10431.1|10437.9|10425.9|1
1733933310000|2024-12-11 16:08:30|10440.6|10428.6|10439.6|10427.6|10441.4|10429.4|10439.6|10427.6|0
1733933320000|2024-12-11 16:08:40|10440.1|10428.1|10439.1|10427.1|10440.1|10428.1|10439.1|10427.1|1
1733933330000|2024-12-11 16:08:50|10439.8|10427.8|10444.9|10432.9|10445|10433|10439.8|10427.8|1
1733933340000|2024-12-11 16:09:00|10445.4|10433.4|10455.4|10443.4|10455.4|10443.4|10445.1|10433.1|4
1733933350000|2024-12-11 16:09:10|10454.8|10442.8|10448.4|10436.4|10454.8|10442.8|10447.3|10435.3|4
1733933360000|2024-12-11 16:09:20|10446.6|10434.6|10450.8|10438.8|10450.8|10438.8|10445.7|10433.7|0
1733933370000|2024-12-11 16:09:30|10449.5|10437.5|10449.1|10437.1|10449.5|10437.5|10449|10437|0
1733933380000|2024-12-11 16:09:40|10449.7|10437.7|10450.5|10438.5|10453|10444|10449.7|10437.7|0
1733933390000|2024-12-11 16:09:50|10451.2|10439.2|10451.5|10439.5|10451.5|10439.5|10451|10439|1
1733933400000|2024-12-11 16:10:00|10450|10442|10461|10449|10461|10449|10450|10442|6
1733933410000|2024-12-11 16:10:10|10459.9|10447.9|10459.9|10447.9|10460.5|10448.5|10459.5|10447.5|0
1733933420000|2024-12-11 16:10:20|10458.7|10452.7|10464.5|10452.5|10464.8|10453.1|10458.7|10452.5|4
1733933430000|2024-12-11 16:10:30|10463.7|10451.7|10463.1|10451.1|10463.7|10451.7|10461.9|10449.9|3
1733933440000|2024-12-11 16:10:40|10462.3|10450.3|10464.3|10452.3|10464.3|10452.3|10462.3|10450.3|7
1733933450000|2024-12-11 16:10:50|10463|10455|10457.5|10449.5|10463|10455|10457.5|10449.4|5
1733933460000|2024-12-11 16:11:00|10456.4|10448.4|10457|10445|10457|10448.4|10452.9|10440.9|4
1733933470000|2024-12-11 16:11:10|10455.7|10443.7|10456|10444|10456|10444|10455.7|10443.7|0
1733933480000|2024-12-11 16:11:20|10456.5|10444.5|10455.3|10443.3|10456.8|10444.8|10455.3|10443.3|2
1733933500000|2024-12-11 16:11:40|10455.7|10443.7|10455.3|10443.3|10455.7|10443.7|10454.8|10442.8|0
1733933510000|2024-12-11 16:11:50|10454.8|10442.8|10455.7|10443.7|10455.7|10443.7|10454.8|10442.8|3
1733933520000|2024-12-11 16:12:00|10455.5|10443.5|10458.8|10446.8|10458.8|10448.4|10454.4|10443.5|2
1733933530000|2024-12-11 16:12:10|10459|10447|10458.9|10446.9|10459.2|10447.2|10458.5|10446.5|0
1733933540000|2024-12-11 16:12:20|10459|10447|10474.2|10462.2|10474.2|10462.2|10459|10447|10
1733933550000|2024-12-11 16:12:30|10473.7|10461.7|10479.7|10467.7|10480.5|10468.7|10473.7|10461.7|7
1733933560000|2024-12-11 16:12:40|10480.1|10468.1|10479.7|10471.7|10480.1|10471.7|10478.8|10467.7|2
1733933570000|2024-12-11 16:12:50|10479.9|10471.9|10477.7|10469.7|10480.2|10474.2|10477.2|10469.2|7
1733933580000|2024-12-11 16:13:00|10477.6|10469.6|10490.2|10484.2|10490.2|10484.2|10477.6|10469.6|21
1733933590000|2024-12-11 16:13:10|10490.6|10484.6|10490.2|10478.2|10491.2|10484.7|10489.9|10477.9|2
1733933600000|2024-12-11 16:13:20|10490.6|10478.6|10489.2|10481.2|10490.7|10481.2|10489.2|10478.6|0
1733933610000|2024-12-11 16:13:30|10489.1|10481.1|10481.6|10469.6|10489.1|10481.1|10480.2|10468.2|1
1733933620000|2024-12-11 16:13:40|10483.2|10471.2|10485.6|10473.6|10485.6|10473.6|10483.2|10471.2|1
1733933630000|2024-12-11 16:13:50|10486.7|10474.7|10487.7|10475.7|10487.7|10475.7|10485.9|10473.9|0
1733933640000|2024-12-11 16:14:00|10486.7|10478.7|10490.9|10478.9|10491.6|10484|10486.2|10478.5|3
1733933650000|2024-12-11 16:14:10|10486.3|10474.3|10484.7|10472.7|10489.2|10477.2|10484.7|10472.7|7
1733933660000|2024-12-11 16:14:20|10486.8|10474.8|10487.2|10475.2|10487.5|10475.5|10484.9|10472.9|4
1733933670000|2024-12-11 16:14:30|10485.7|10473.7|10487.9|10475.9|10488.2|10476.2|10485.7|10473.7|0
1733933680000|2024-12-11 16:14:40|10487.4|10475.4|10488.3|10476.3|10488.3|10476.3|10486.9|10474.9|2
1733933690000|2024-12-11 16:14:50|10488.2|10476.2|10485.4|10473.4|10488.2|10476.2|10485.4|10473.4|2
1733933700000|2024-12-11 16:15:00|10486.1|10474.1|10489.4|10477.4|10489.4|10477.4|10485|10473|1
1733933710000|2024-12-11 16:15:10|10487.2|10475.2|10489.5|10477.5|10489.9|10477.9|10480.1|10469.7|5
1733933720000|2024-12-11 16:15:20|10488.5|10476.5|10484|10476|10488.5|10476.5|10484|10475.3|3
1733933730000|2024-12-11 16:15:30|10487.4|10475.4|10484.7|10476.7|10487.4|10476.7|10484.7|10475.4|0
1733933740000|2024-12-11 16:15:40|10484.5|10476.5|10488|10476|10488|10476.5|10484.5|10476|1
1733933750000|2024-12-11 16:15:50|10485.5|10477.5|10485.5|10477.5|10485.5|10477.5|10485.5|10477.5|0
1733933760000|2024-12-11 16:16:00|10485.3|10473.3|10486.3|10474.3|10487.5|10475.5|10485.3|10473.3|1
1733933770000|2024-12-11 16:16:10|10486.5|10474.5|10485.7|10473.7|10486.5|10474.5|10485.7|10473.7|0
1733933780000|2024-12-11 16:16:20|10486|10474|10485.7|10477.7|10488.2|10477.7|10485.2|10473.2|11
1733933790000|2024-12-11 16:16:30|10487.3|10475.3|10486.9|10474.9|10487.8|10475.8|10486.3|10474.3|1
1733933800000|2024-12-11 16:16:40|10486.1|10474.1|10485.3|10473.3|10488.2|10478.5|10485.3|10473.3|3
1733933810000|2024-12-11 16:16:50|10485.2|10473.2|10479.5|10471.5|10485.2|10473.2|10479.5|10469.2|1
1733933820000|2024-12-11 16:17:00|10479.2|10471.2|10484.8|10472.8|10485.5|10473.5|10479|10471|11
1733933830000|2024-12-11 16:17:10|10482.7|10470.7|10475.2|10469.2|10483|10471|10475.2|10469.2|11
1733933840000|2024-12-11 16:17:20|10478.2|10466.2|10466.2|10454.2|10478.5|10469.5|10464.9|10452.9|7
1733933850000|2024-12-11 16:17:30|10465.2|10453.2|10464.3|10452.3|10465.2|10453.2|10456.9|10445.4|11
1733933860000|2024-12-11 16:17:40|10460.8|10448.8|10447.4|10435.4|10464.3|10452.3|10447.4|10435.4|31
1733933870000|2024-12-11 16:17:50|10447.2|10435.2|10442.2|10430.2|10447.2|10437.1|10439.9|10430.2|9
1733933880000|2024-12-11 16:18:00|10439.8|10431.8|10440.9|10432.9|10444.9|10433.8|10439.8|10430.5|4
1733933890000|2024-12-11 16:18:10|10443.3|10431.3|10436.4|10430.4|10443.8|10432.6|10436.4|10430.4|3
1733933900000|2024-12-11 16:18:20|10435.8|10423.8|10424.3|10418.3|10435.8|10423.8|10424.3|10416.6|5
1733933910000|2024-12-11 16:18:30|10423.4|10411.4|10422.4|10410.4|10423.4|10412.9|10420.8|10410.4|2
1733933920000|2024-12-11 16:18:40|10432.5|10420.5|10443.6|10431.6|10443.6|10431.6|10430.8|10420.5|5
1733933930000|2024-12-11 16:18:50|10442.6|10430.6|10438.3|10430.3|10442.6|10430.6|10438.3|10430.3|0
1733933940000|2024-12-11 16:19:00|10435.4|10423.4|10443.6|10431.6|10443.6|10431.6|10435.1|10423.1|17
1733933960000|2024-12-11 16:19:20|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|1
1733933970000|2024-12-11 16:19:30|10436.7|10424.7|10437.2|10425.2|10437.2|10425.2|10436.7|10424.7|0
1733933980000|2024-12-11 16:19:40|10436.7|10424.7|10437.2|10425.2|10437.2|10425.2|10436.7|10424.7|0
1733933990000|2024-12-11 16:19:50|10433.1|10425.1|10433.8|10421.8|10433.8|10425.1|10432.5|10421.8|1
1733934000000|2024-12-11 16:20:00|10436.8|10424.8|10434.9|10422.9|10436.8|10424.8|10434.9|10422.9|1
1733934010000|2024-12-11 16:20:10|10437.1|10425.1|10438.6|10426.6|10439|10427|10437.1|10425.1|0
1733934020000|2024-12-11 16:20:20|10436.8|10424.8|10437.3|10425.3|10437.5|10425.5|10436.8|10424.8|0
1733934030000|2024-12-11 16:20:30|10437.1|10425.1|10437.6|10429.6|10438.4|10429.8|10437.1|10425.1|2
1733934040000|2024-12-11 16:20:40|10437.8|10431.8|10433.1|10421.1|10441.1|10433.1|10433.1|10421.1|3
1733934050000|2024-12-11 16:20:50|10431.6|10419.6|10432.8|10420.8|10432.8|10420.8|10424.8|10417.5|2
1733934060000|2024-12-11 16:21:00|10426.8|10418.8|10426.8|10418.8|10426.8|10418.8|10426.8|10418.8|1
1733934070000|2024-12-11 16:21:10|10430|10418|10426.4|10414.4|10430|10418.8|10424.3|10412.3|4
1733934080000|2024-12-11 16:21:20|10426.8|10414.8|10427.3|10415.3|10427.3|10415.3|10426.8|10414.8|0
1733934090000|2024-12-11 16:21:30|10425.8|10417.8|10425.8|10417.8|10425.8|10417.8|10425.8|10417.8|0
1733934100000|2024-12-11 16:21:40|10426|10414|10423.8|10411.8|10426|10414|10423.8|10411.8|4
1733934110000|2024-12-11 16:21:50|10421.5|10413.5|10397.1|10385.1|10421.5|10413.5|10396.8|10384.8|16
1733934120000|2024-12-11 16:22:00|10396.1|10384.1|10399.5|10387.5|10399.5|10387.5|10396.1|10384.1|3
1733934130000|2024-12-11 16:22:10|10399.8|10387.8|10397.5|10385.5|10400|10391.3|10397.5|10385.5|1
1733934140000|2024-12-11 16:22:20|10392.3|10380.3|10388.8|10380.8|10393.6|10381.6|10388|10378.8|42
1733934150000|2024-12-11 16:22:30|10389|10381|10389.5|10381.5|10389.5|10381.5|10389|10381|9
1733934160000|2024-12-11 16:22:40|||||||||5
1733934170000|2024-12-11 16:22:50|10388.2|10382.2|10399.8|10387.8|10399.8|10387.8|10387.9|10381.4|11
1733934180000|2024-12-11 16:23:00|10399.1|10387.1|10399|10387|10399.1|10387.1|10399|10387|1
1733934190000|2024-12-11 16:23:10|10399.7|10387.7|10396.5|10384.5|10402|10390|10396.5|10384.5|5
1733934200000|2024-12-11 16:23:20|10397.1|10385.1|10397.1|10385.1|10397.5|10385.5|10397.1|10385.1|0
1733934210000|2024-12-11 16:23:30|10397.5|10385.5|10398.8|10386.8|10398.8|10386.8|10397.5|10385.5|0
1733934220000|2024-12-11 16:23:40|10401.6|10389.6|10415.3|10403.3|10415.3|10403.3|10401.6|10389.6|3
1733934230000|2024-12-11 16:23:50|10421.2|10409.2|10414|10402|10421.2|10409.2|10414|10402|6
1733934240000|2024-12-11 16:24:00|10413.5|10401.5|10411.7|10399.7|10413.5|10401.5|10411.5|10399.5|1
1733934250000|2024-12-11 16:24:10|10412.1|10400.1|10412.5|10400.5|10412.5|10400.5|10412.1|10400.1|0
1733934260000|2024-12-11 16:24:20|10412.8|10400.8|10412.2|10400.2|10414.2|10402.2|10411.5|10399.5|1
1733934270000|2024-12-11 16:24:30|10411.9|10399.9|10403.8|10391.8|10413.4|10401.4|10403.8|10391.8|1
1733934290000|2024-12-11 16:24:50|10404.3|10392.3|10403.5|10391.5|10404.3|10392.3|10403.5|10391.5|0
1733934300000|2024-12-11 16:25:00|10402.2|10390.2|10399.2|10387.2|10402.2|10390.2|10399.2|10387.2|6
1733934310000|2024-12-11 16:25:10|10398.9|10386.9|10393.4|10381.4|10398.9|10386.9|10393.4|10381.4|2
1733934320000|2024-12-11 16:25:20|10394.2|10382.2|10393.2|10381.2|10394.2|10385.1|10393.1|10381.2|9
1733934330000|2024-12-11 16:25:30|10398.2|10386.2|10392.9|10380.9|10399.3|10387.3|10392.9|10380.9|24
1733934340000|2024-12-11 16:25:40|10392.4|10380.4|10378|10366|10392.8|10381.7|10377.7|10365.7|4
1733934350000|2024-12-11 16:25:50|10377.2|10365.2|10377.4|10365.4|10377.4|10365.4|10376.9|10364.9|0
1733934360000|2024-12-11 16:26:00|10375.2|10363.2|10371.4|10359.4|10375.7|10363.7|10371.4|10359.4|1
1733934370000|2024-12-11 16:26:10|10373.3|10361.3|10373.9|10361.9|10373.9|10361.9|10373.3|10361.3|0
1733934380000|2024-12-11 16:26:20|10373.3|10361.3|10374.5|10362.5|10374.5|10362.5|10373.3|10361.3|2
1733934390000|2024-12-11 16:26:30|10373.5|10361.5|10373.9|10361.9|10373.9|10361.9|10373.5|10361.5|0
1733934400000|2024-12-11 16:26:40|10373.4|10361.4|10368.2|10356.2|10373.4|10361.4|10362.9|10350.9|4
1733934410000|2024-12-11 16:26:50|10369.3|10357.3|10365.9|10353.9|10369.9|10357.9|10365.9|10353.9|1
1733934420000|2024-12-11 16:27:00|10366.6|10354.6|10348.7|10336.7|10367.2|10355.2|10348.7|10336.7|2
1733934430000|2024-12-11 16:27:10|10346.8|10334.8|10344.6|10332.6|10347.2|10335.2|10343.7|10331.7|3
1733934440000|2024-12-11 16:27:20|10344.9|10332.9|10351.9|10339.9|10351.9|10339.9|10344.9|10332.9|1
1733934450000|2024-12-11 16:27:30|10356.9|10344.9|10361.2|10349.2|10362.6|10350.6|10356.9|10344.9|7
1733934460000|2024-12-11 16:27:40|10373.3|10361.3|10372.9|10360.9|10374.1|10362.1|10370.4|10358.4|3
1733934470000|2024-12-11 16:27:50|10372.1|10360.1|10382.8|10370.8|10386.1|10374.1|10372.1|10360.1|3
1733934480000|2024-12-11 16:28:00|10383.1|10371.1|10385.7|10373.7|10394.8|10382.8|10383.1|10371.1|3
1733934490000|2024-12-11 16:28:10|10387.4|10375.4|10390.9|10378.9|10393.3|10381.3|10387.4|10375.4|1
1733934500000|2024-12-11 16:28:20|10390.2|10378.2|10381.8|10369.8|10390.2|10378.2|10380.9|10368.9|0
1733934510000|2024-12-11 16:28:30|10382.1|10370.1|10395.7|10383.7|10395.7|10383.7|10381.2|10369.2|11
1733934520000|2024-12-11 16:28:40|10405.4|10393.4|10407.1|10395.1|10408.2|10396.2|10405.4|10393.4|5
1733934530000|2024-12-11 16:28:50|10407.8|10395.8|10414.9|10402.9|10414.9|10402.9|10407.8|10395.8|7
1733934540000|2024-12-11 16:29:00|10414.3|10402.3|10402.1|10390.1|10414.3|10402.3|10402.1|10390.1|7
1733934550000|2024-12-11 16:29:10|10401.6|10389.6|10404.6|10392.6|10404.6|10392.6|10399.9|10387.9|8
1733934560000|2024-12-11 16:29:20|10396.1|10384.1|10402.9|10390.9|10403.2|10391.2|10396.1|10384.1|6
1733934570000|2024-12-11 16:29:30|10403.2|10391.2|10403.6|10391.6|10403.6|10391.6|10403.2|10391.2|0
1733934580000|2024-12-11 16:29:40|10398.1|10386.1|10400.2|10388.2|10402.9|10390.9|10398.1|10386.1|2
1733934590000|2024-12-11 16:29:50|10395.6|10383.6|10395.6|10383.6|10395.6|10383.6|10395.6|10383.6|1
1733934600000|2024-12-11 16:30:00|10395.9|10383.9|10401.1|10389.1|10401.8|10389.8|10395.9|10383.9|1
1733934610000|2024-12-11 16:30:10|10401.4|10389.4|10413.4|10401.4|10413.4|10401.4|10401.1|10389.1|2
1733934620000|2024-12-11 16:30:20|10414.1|10402.1|10414.2|10402.2|10414.2|10402.2|10414.1|10402.1|0
1733934630000|2024-12-11 16:30:30|10412.9|10400.9|10412.9|10400.9|10412.9|10400.9|10412.9|10400.9|0
1733934640000|2024-12-11 16:30:40|10414.4|10402.4|10420.3|10408.3|10420.3|10408.3|10414.4|10402.4|5
1733934650000|2024-12-11 16:30:50|10419.9|10407.9|10427.9|10415.9|10427.9|10415.9|10419.9|10407.9|3
1733934660000|2024-12-11 16:31:00|10428.6|10416.6|10427.1|10415.1|10428.6|10416.6|10427.1|10415.1|0
1733934670000|2024-12-11 16:31:10|10426.9|10414.9|10434.6|10422.6|10434.6|10422.6|10426.9|10414.9|2
1733934690000|2024-12-11 16:31:30|10436.8|10424.8|10434.9|10422.9|10436.8|10424.8|10434.9|10422.9|0
1733934710000|2024-12-11 16:31:50|10433.7|10421.7|10415.3|10403.3|10433.7|10421.7|10415.3|10403.3|1
1733934720000|2024-12-11 16:32:00|10416.8|10404.8|10420.4|10408.4|10420.4|10408.4|10415.8|10403.8|2
1733934730000|2024-12-11 16:32:10|10422.3|10410.3|10422.3|10410.3|10422.3|10410.3|10422.3|10410.3|0
1733934740000|2024-12-11 16:32:20|10421.2|10409.2|10421.3|10409.3|10421.3|10409.3|10420.8|10408.8|0
1733934750000|2024-12-11 16:32:30|10421.6|10409.6|10421.1|10409.1|10421.6|10409.6|10415.6|10407.6|1
1733934760000|2024-12-11 16:32:40|10421.3|10409.3|10429.1|10417.1|10434.9|10422.9|10421.3|10409.3|1
1733934770000|2024-12-11 16:32:50|10428|10416|10428.1|10416.1|10428.1|10416.1|10428|10416|1
1733934780000|2024-12-11 16:33:00|10426.8|10414.8|10424.3|10412.3|10426.8|10414.8|10420.1|10411.1|6
1733934790000|2024-12-11 16:33:10|10425.1|10413.1|10425.1|10413.1|10425.1|10413.1|10425.1|10413.1|0
1733934800000|2024-12-11 16:33:20|10427.2|10415.2|10428.3|10416.3|10429.2|10417.2|10427.2|10415.2|0
1733934810000|2024-12-11 16:33:30|10428.7|10416.7|10429.7|10417.7|10429.7|10417.7|10428.3|10416.3|0
1733934820000|2024-12-11 16:33:40|10430.1|10418.1|10426|10414|10430.1|10418.1|10425.7|10413.7|0
1733934830000|2024-12-11 16:33:50|10425.6|10413.6|10426.8|10414.8|10428.3|10416.3|10425.6|10413.6|5
1733934840000|2024-12-11 16:34:00|10426.7|10414.7|10416.8|10404.8|10426.7|10415.1|10416.1|10404.1|7
1733934850000|2024-12-11 16:34:10|10415.4|10407.4|10418.2|10406.2|10418.2|10407.7|10413.1|10401.1|9
1733934860000|2024-12-11 16:34:20|10416.7|10404.7|10417.3|10405.3|10418.8|10406.8|10416.7|10404.7|1
1733934870000|2024-12-11 16:34:30|10417.2|10405.2|10417.9|10405.9|10418.8|10406.8|10415.8|10403.8|2
1733934880000|2024-12-11 16:34:40|10411.5|10405.5|10405.9|10393.9|10411.5|10405.5|10403.5|10393.9|1
1733934890000|2024-12-11 16:34:50|10408.1|10396.1|10410.5|10398.5|10421.7|10409.7|10408.1|10396.1|4
1733934900000|2024-12-11 16:35:00|10410.7|10398.7|10410.8|10398.8|10410.8|10400.8|10408.8|10397.7|4
1733934910000|2024-12-11 16:35:10|10409.7|10397.7|10410|10398|10410.3|10398.3|10409.3|10397.3|1
1733934920000|2024-12-11 16:35:20|10410.6|10398.6|10409.8|10397.8|10410.6|10398.6|10409.8|10397.8|1
1733934930000|2024-12-11 16:35:30|10410|10398|10411.1|10399.1|10412.3|10400.8|10408.8|10398|10
1733934940000|2024-12-11 16:35:40|10410.4|10398.4|10411.6|10399.6|10411.6|10399.6|10410.4|10398.4|2
1733934950000|2024-12-11 16:35:50|10406.5|10394.5|10400|10388|10406.5|10394.5|10398.3|10386.3|8
1733934960000|2024-12-11 16:36:00|10400.3|10388.3|10414.6|10406.6|10415|10407|10399.5|10387.5|16
1733934970000|2024-12-11 16:36:10|10414.5|10402.5|10414.6|10402.6|10415.6|10403.6|10414.5|10402.5|0
1733934980000|2024-12-11 16:36:20|10415.3|10403.3|10415.5|10403.5|10415.5|10403.5|10415.3|10403.3|0
1733934990000|2024-12-11 16:36:30|10415.6|10403.6|10421.9|10409.9|10421.9|10409.9|10413.1|10401.1|11
1733935000000|2024-12-11 16:36:40|10422.2|10410.2|10425|10413|10425.5|10413.5|10421|10410.2|2
1733935010000|2024-12-11 16:36:50|10423.8|10411.8|10423.5|10411.5|10424.8|10412.8|10423.5|10411.5|1
1733935020000|2024-12-11 16:37:00|10424.9|10412.9|10435.3|10423.3|10435.3|10423.3|10424.9|10412.9|13
1733935030000|2024-12-11 16:37:10|10437.8|10425.8|10439.5|10427.5|10440.8|10428.8|10437.8|10425.8|0
1733935040000|2024-12-11 16:37:20|10437.6|10425.6|10431.7|10419.7|10437.6|10425.6|10431.7|10419.7|3
1733935050000|2024-12-11 16:37:30|10436.1|10424.1|10437.6|10425.6|10439.1|10427.1|10436.1|10424.1|2
1733935060000|2024-12-11 16:37:40|10440.5|10428.5|10435.2|10429.2|10441.2|10432.2|10435.2|10428.5|1
1733935070000|2024-12-11 16:37:50|10440.4|10428.4|10439.2|10427.2|10440.4|10429.2|10437.2|10427.2|3
1733935080000|2024-12-11 16:38:00|10439.8|10427.8|10446|10434|10446|10434.1|10439.8|10427.8|7
1733935090000|2024-12-11 16:38:10|10445.2|10433.2|10444.7|10432.7|10445.2|10433.2|10444.7|10432.7|4
1733935100000|2024-12-11 16:38:20|10446.1|10434.1|10447.2|10435.2|10447.7|10435.7|10445.7|10433.7|2
1733935110000|2024-12-11 16:38:30|10447.6|10435.6|10456.8|10448.8|10456.8|10448.8|10447.6|10435.6|24
1733935120000|2024-12-11 16:38:40|10459.2|10447.2|10466|10458|10469|10459|10459.2|10447.2|13
1733935130000|2024-12-11 16:38:50|10466.3|10454.3|10465.6|10453.6|10466.3|10454.3|10465.6|10453.6|0
1733935140000|2024-12-11 16:39:00|10464.5|10452.5|10470.3|10462.3|10473.8|10462.3|10464.3|10452.3|11
1733935150000|2024-12-11 16:39:10|10470.1|10462.1|10479.2|10471.2|10480.5|10471.2|10470.1|10460.8|9
1733935160000|2024-12-11 16:39:20|10484.3|10476.3|10494.3|10482.3|10494.3|10482.3|10483.7|10475.7|7
1733935170000|2024-12-11 16:39:30|10493.9|10481.9|10468.9|10456.9|10502.8|10492.8|10468.5|10456.5|7
1733935180000|2024-12-11 16:39:40|10468.7|10456.7|10460.5|10452.5|10468.7|10456.7|10456.4|10444.4|4
1733935190000|2024-12-11 16:39:50|10459.9|10447.9|10460.5|10448.5|10460.5|10448.5|10459.9|10447.9|0
1733935200000|2024-12-11 16:40:00|10468.2|10456.2|10469|10457|10470.3|10458.3|10468.2|10456.2|0
1733935210000|2024-12-11 16:40:10|10467.8|10455.8|10472.4|10460.4|10476.7|10464.7|10467.8|10455.8|1
1733935220000|2024-12-11 16:40:20|10471.5|10459.5|10474.7|10462.7|10474.7|10468.7|10468.3|10456.3|6
1733935230000|2024-12-11 16:40:30|10475.1|10463.1|10475.4|10467.4|10479.5|10468.4|10474.1|10463.1|3
1733935240000|2024-12-11 16:40:40|10479.3|10467.3|10484.9|10472.9|10484.9|10472.9|10477.7|10465.7|2
1733935250000|2024-12-11 16:40:50|10482.7|10470.7|10469.8|10457.8|10483.1|10471.1|10463.6|10451.6|2
1733935260000|2024-12-11 16:41:00|10470|10458|10456.5|10444.5|10470|10458|10453|10441|2
1733935270000|2024-12-11 16:41:10|10456.9|10444.9|10457.1|10445.1|10457.1|10445.1|10456.9|10444.9|0
1733935280000|2024-12-11 16:41:20|10457.2|10445.2|10436.2|10424.2|10457.2|10445.2|10436.2|10424.2|4
1733935290000|2024-12-11 16:41:30|10436|10424|10428.5|10416.5|10446.2|10434.2|10428.5|10416.5|7
1733935300000|2024-12-11 16:41:40|10429|10417|10416.2|10404.2|10429.2|10417.2|10416.2|10404.2|0
1733935310000|2024-12-11 16:41:50|10427.7|10415.7|10438.3|10426.3|10438.4|10426.4|10427.7|10415.7|32
1733935320000|2024-12-11 16:42:00|10428|10416|10434.3|10422.3|10436.7|10424.7|10426.2|10414.2|3
1733935330000|2024-12-11 16:42:10|10434.2|10422.2|10430.5|10418.5|10434.2|10422.2|10430.1|10418.1|2
1733935340000|2024-12-11 16:42:20|10434.8|10422.8|10429.7|10421.7|10437.4|10425.4|10428.5|10416.7|4
1733935350000|2024-12-11 16:42:30|10430.5|10422.5|10432.7|10420.7|10433.8|10422.5|10430.5|10420.7|4
1733935360000|2024-12-11 16:42:40|10432.3|10420.3|10432.3|10420.3|10432.3|10420.3|10432.3|10420.3|0
1733935390000|2024-12-11 16:43:10|10435.3|10423.3|10437|10425|10438.2|10426.2|10434.8|10422.8|1
1733935400000|2024-12-11 16:43:20|10437.4|10425.4|10429.6|10417.6|10437.5|10425.5|10429.6|10417.6|8
1733935410000|2024-12-11 16:43:30|10429.3|10417.3|10426.4|10414.4|10429.3|10417.3|10415.3|10403.7|7
1733935420000|2024-12-11 16:43:40|10430|10418|10424|10412|10431.5|10419.5|10423.3|10411.3|1
1733935430000|2024-12-11 16:43:50|10421.7|10409.7|10420.4|10408.4|10423.5|10411.5|10419.2|10407.2|1
1733935440000|2024-12-11 16:44:00|10420.5|10408.5|10433.2|10421.2|10434.2|10422.2|10418|10406|16
1733935450000|2024-12-11 16:44:10|10432.4|10424.4|10429.9|10417.9|10434.2|10424.4|10429|10417|0
1733935460000|2024-12-11 16:44:20|10429.4|10417.4|10430.2|10418.2|10430.5|10418.5|10429.4|10417.4|0
1733935470000|2024-12-11 16:44:30|10429.9|10417.9|10435.7|10423.7|10453.5|10441.5|10429.4|10417.4|6
1733935480000|2024-12-11 16:44:40|10434.7|10422.7|10441.2|10429.2|10441.2|10429.2|10428.3|10416.3|11
1733935490000|2024-12-11 16:44:50|10442.3|10430.3|10429.8|10417.8|10445.5|10433.5|10429.8|10417.8|4
1733935500000|2024-12-11 16:45:00|10432.3|10420.3|10441.4|10433.4|10442.1|10433.4|10432|10420|3
1733935510000|2024-12-11 16:45:10|10440.7|10432.7|10440.7|10432.7|10440.7|10432.7|10440.7|10432.7|0
1733935520000|2024-12-11 16:45:20|10441.3|10433.3|10445.8|10433.8|10445.8|10433.8|10441.3|10433.3|1
1733935530000|2024-12-11 16:45:30|10445.6|10433.6|10437.7|10425.7|10446.3|10434.3|10437.7|10425.7|1
1733935540000|2024-12-11 16:45:40|10438.2|10426.2|10441.4|10429.4|10444.5|10436.5|10437.7|10425.7|9
1733935550000|2024-12-11 16:45:50|10440|10428|10434.8|10422.8|10440|10428|10434.8|10422.8|0
1733935560000|2024-12-11 16:46:00|10435.2|10423.2|10458|10446|10458|10446|10435.2|10423.2|9
1733935570000|2024-12-11 16:46:10|10457.7|10445.7|10459.2|10447.2|10459.2|10447.2|10457.7|10445.7|0
1733935580000|2024-12-11 16:46:20|10458.3|10446.3|10455.9|10443.9|10458.3|10446.3|10455.9|10443.9|2
1733935590000|2024-12-11 16:46:30|10454.2|10442.2|10451.9|10439.9|10454.2|10442.2|10451.9|10439.9|3
1733935600000|2024-12-11 16:46:40|10451.4|10439.4|10455.2|10443.2|10455.7|10443.7|10451.3|10439.3|1
1733935610000|2024-12-11 16:46:50|10454.9|10442.9|10455.9|10443.9|10456.3|10444.3|10454.4|10442.4|11
1733935620000|2024-12-11 16:47:00|10455.2|10443.2|10452.9|10440.9|10455.2|10443.2|10452.9|10440.9|1
1733935630000|2024-12-11 16:47:10|10443.2|10431.2|10441.9|10429.9|10443.8|10431.8|10441.9|10429.9|2
1733935640000|2024-12-11 16:47:20|10441.8|10429.8|10448.5|10436.5|10449.5|10437.5|10440.4|10428.4|2
1733935650000|2024-12-11 16:47:30|10448.1|10436.1|10465.3|10453.3|10465.3|10453.3|10444.1|10432.1|6
1733935660000|2024-12-11 16:47:40|10464.6|10452.6|10476.4|10464.4|10476.4|10464.4|10464.4|10452.4|5
1733935670000|2024-12-11 16:47:50|10478.5|10466.5|10466.1|10458.1|10480.5|10468.5|10465.8|10457.8|14
1733935680000|2024-12-11 16:48:00|10464.5|10456.5|10462.6|10450.6|10465.6|10458|10456.6|10444.6|14
1733935690000|2024-12-11 16:48:10|10461.8|10449.8|10455.5|10449.5|10464.1|10452.1|10455.5|10448|3
1733935700000|2024-12-11 16:48:20|10459.9|10447.9|10457.9|10445.9|10460.9|10450.5|10455.9|10445.6|8
1733935710000|2024-12-11 16:48:30|10456.2|10448.2|10462.9|10450.9|10464.2|10455.2|10456.2|10445.4|10
1733935720000|2024-12-11 16:48:40|10460.9|10448.9|10456.7|10448.7|10460.9|10449.2|10456.7|10447.5|18
1733935730000|2024-12-11 16:48:50|10456.1|10450.1|10455.7|10447.7|10457.6|10450.1|10455.7|10444.7|5
1733935740000|2024-12-11 16:49:00|10463.1|10455.1|10466.5|10454.5|10474.6|10463.3|10463.1|10454.5|19
1733935750000|2024-12-11 16:49:10|10466.4|10454.4|10460.7|10452.7|10471.9|10459.9|10460.5|10448.5|15
1733935760000|2024-12-11 16:49:20|10460.5|10452.5|10476|10464|10478.3|10466.3|10460.4|10452.4|7
1733935770000|2024-12-11 16:49:30|10475.7|10463.7|10460.2|10452.2|10475.7|10466.4|10460.2|10450.7|7
1733935780000|2024-12-11 16:49:40|10462.6|10450.6|10472.7|10460.7|10472.7|10460.7|10454.5|10442.9|17
1733935790000|2024-12-11 16:49:50|10472|10460|10470.5|10458.5|10472.6|10460.6|10466.9|10454.9|17
1733935800000|2024-12-11 16:50:00|10469.9|10457.9|10476.4|10464.4|10479.4|10467.4|10466.4|10457.9|8
1733935810000|2024-12-11 16:50:10|10477.6|10465.6|10474.2|10462.2|10477.6|10465.6|10466.9|10454.9|8
1733935820000|2024-12-11 16:50:20|10472.1|10460.1|10471.4|10459.4|10472.9|10460.9|10451.7|10439.7|9
1733935830000|2024-12-11 16:50:30|10470.9|10458.9|10484.6|10472.6|10484.6|10472.6|10470.9|10458.9|6
1733935840000|2024-12-11 16:50:40|10485.3|10473.3|10490.4|10478.4|10490.4|10479.4|10484.8|10472.8|3
1733935850000|2024-12-11 16:50:50|10486.8|10474.8|10501.4|10489.4|10501.4|10489.4|10486.8|10474.8|7
1733935860000|2024-12-11 16:51:00|10501.1|10489.1|10499.1|10487.1|10501.6|10492.2|10497.9|10485.9|4
1733935870000|2024-12-11 16:51:10|10498.9|10486.9|10490.5|10478.5|10498.9|10486.9|10488.1|10477.8|7
1733935880000|2024-12-11 16:51:20|10492.6|10480.6|10498.9|10486.9|10499.2|10487.2|10492.6|10480.6|2
1733935890000|2024-12-11 16:51:30|10498.5|10486.5|10497.7|10485.7|10498.5|10486.5|10496.7|10484.7|0
1733935900000|2024-12-11 16:51:40|10497.2|10485.2|10492.4|10480.4|10497.7|10485.7|10492.4|10480.4|5
1733935910000|2024-12-11 16:51:50|10491.9|10479.9|10491|10479|10492.5|10480.5|10491|10479|0
1733935920000|2024-12-11 16:52:00|10491.1|10479.1|10493.1|10481.1|10493.1|10481.1|10489|10477|1
1733935930000|2024-12-11 16:52:10|10493.9|10481.9|10492.4|10484.4|10494.1|10484.4|10492.4|10481.9|0
1733935940000|2024-12-11 16:52:20|10492.2|10484.2|10491.1|10479.1|10493.2|10484.2|10489.9|10477.9|7
1733935950000|2024-12-11 16:52:30|10491|10479|10496.1|10484.1|10496.1|10484.1|10491|10479|1
1733935960000|2024-12-11 16:52:40|10496|10484|10501.3|10489.3|10501.6|10489.6|10495.5|10483.5|3
1733935970000|2024-12-11 16:52:50|10501.5|10489.5|10505|10493|10506.5|10494.5|10501.5|10489.5|1
1733935980000|2024-12-11 16:53:00|10503.9|10491.9|10501|10489|10503.9|10491.9|10499.2|10487.2|1
1733935990000|2024-12-11 16:53:10|10497.8|10485.8|10490.7|10478.7|10497.8|10485.8|10490.7|10478.7|3
1733936000000|2024-12-11 16:53:20|10486.1|10474.1|10495.5|10483.5|10497.8|10485.8|10483.7|10471.7|14
1733936010000|2024-12-11 16:53:30|10496.9|10484.9|10482|10470|10496.9|10484.9|10482|10470|2
1733936020000|2024-12-11 16:53:40|10480.9|10468.9|10476.5|10464.5|10480.9|10468.9|10476.3|10464.3|0
1733936030000|2024-12-11 16:53:50|10476.8|10464.8|10482.8|10470.8|10482.8|10470.8|10476.8|10464.8|2
1733936040000|2024-12-11 16:54:00|10482.3|10470.3|10482.8|10470.8|10483.4|10471.4|10482.3|10470.3|0
1733936050000|2024-12-11 16:54:10|10483.2|10471.2|10481.8|10469.8|10483.8|10471.8|10481.8|10469.8|0
1733936060000|2024-12-11 16:54:20|10482.2|10470.2|10482.3|10470.3|10484|10472|10482.2|10470.2|1
1733936070000|2024-12-11 16:54:30|10482.7|10470.7|10483.3|10471.3|10483.3|10471.3|10481.8|10469.8|7
1733936080000|2024-12-11 16:54:40|10482.6|10470.6|10482.8|10470.8|10482.8|10470.8|10482.3|10470.3|1
1733936090000|2024-12-11 16:54:50|10485.3|10473.3|10482.2|10470.2|10491.9|10479.9|10479.2|10467.2|5
1733936100000|2024-12-11 16:55:00|10482.8|10470.8|10482.9|10470.9|10488|10476|10481.8|10470.3|5
1733936110000|2024-12-11 16:55:10|10493.8|10481.8|10493|10481|10494.3|10482.3|10493|10481|1
1733936120000|2024-12-11 16:55:20|10491.3|10479.3|10489.9|10477.9|10491.3|10479.3|10489.7|10477.7|0
1733936130000|2024-12-11 16:55:30|10488|10476|10489.2|10477.2|10490.8|10478.8|10488|10476|6
1733936140000|2024-12-11 16:55:40|10492.4|10480.4|10493.1|10481.1|10493.1|10481.1|10492.4|10480.4|0
1733936150000|2024-12-11 16:55:50|10491|10479|10491.8|10479.8|10492.6|10480.6|10490.9|10478.9|0
1733936160000|2024-12-11 16:56:00|10492.4|10480.4|10499.1|10487.1|10499.8|10487.8|10492.4|10480.4|5
1733936170000|2024-12-11 16:56:10|10496.8|10484.8|10497.8|10485.8|10497.8|10485.8|10495|10483|0
1733936180000|2024-12-11 16:56:20|10495.5|10487.5|10495.5|10487.5|10495.5|10487.5|10495.5|10487.5|0
1733936190000|2024-12-11 16:56:30|||||||||1
1733936200000|2024-12-11 16:56:40|10494.6|10486.6|10493|10481|10494.6|10486.6|10493|10481|10
1733936210000|2024-12-11 16:56:50|10491.6|10479.6|10492|10480|10492|10480|10491.6|10479.6|0
1733936220000|2024-12-11 16:57:00|10493.4|10481.4|10490.1|10478.1|10493.4|10484.6|10490.1|10478.1|1
1733936230000|2024-12-11 16:57:10|10487.5|10479.5|10487.5|10479.5|10487.5|10479.5|10487.5|10479.5|0
1733936250000|2024-12-11 16:57:30|10486.1|10478.1|10486.1|10478.1|10486.1|10478.1|10486.1|10478.1|0
1733936260000|2024-12-11 16:57:40|10485.6|10479.6|10476.8|10464.8|10485.6|10479.6|10476.8|10464.8|12
1733936270000|2024-12-11 16:57:50|10476.5|10464.5|10468.3|10456.3|10476.5|10464.5|10468|10456|2
1733936280000|2024-12-11 16:58:00|10468.5|10456.5|10468.5|10456.5|10468.5|10456.5|10468.5|10456.5|0
1733936310000|2024-12-11 16:58:30|10468|10456|10466|10458|10468.3|10458|10465.1|10453.1|0
1733936320000|2024-12-11 16:58:40|10465.8|10457.8|10463.5|10455.5|10465.8|10457.8|10463.2|10452.1|1
1733936330000|2024-12-11 16:58:50|10464.8|10452.8|10457.2|10445.2|10464.8|10452.8|10457.2|10445.2|15
1733936380000|2024-12-11 16:59:40|10455|10443|10455|10443|10455|10443|10455|10443|0
1733936390000|2024-12-11 16:59:50|10456.5|10444.5|10457.4|10445.4|10457.4|10445.4|10456.5|10444.5|4
1733936400000|2024-12-11 17:00:00|10457|10445|10457.3|10445.3|10457.3|10445.3|10457|10445|0
1733936410000|2024-12-11 17:00:10|10456.4|10448.4|10456.2|10448.2|10456.5|10449.9|10455.9|10448.2|1
1733936420000|2024-12-11 17:00:20|10457.5|10445.5|10456.4|10448.4|10457.5|10448.4|10456.4|10445|0
1733936430000|2024-12-11 17:00:30|10456.1|10450.1|10458|10446|10458.2|10450.4|10456.1|10445.7|6
1733936460000|2024-12-11 17:01:00|10458.7|10446.7|10458.7|10446.7|10458.7|10446.7|10458.7|10446.7|1
1733936470000|2024-12-11 17:01:10|10458.5|10446.5|10458.5|10446.5|10458.5|10446.5|10458.5|10446.5|0
1733936490000|2024-12-11 17:01:30|10460.2|10448.2|10459.5|10447.5|10460.2|10448.2|10459.5|10447.5|1
1733936500000|2024-12-11 17:01:40|10458.6|10452.6|10457.2|10445.2|10458.6|10452.6|10456.9|10444.9|1
1733936510000|2024-12-11 17:01:50|10456.9|10444.9|10456.2|10444.2|10457.2|10445.2|10456.2|10444.2|0
1733936520000|2024-12-11 17:02:00|10456.1|10444.1|10453.7|10445.7|10456.1|10445.7|10453.7|10444.1|0
1733936530000|2024-12-11 17:02:10|10453.2|10445.2|10454.5|10442.5|10454.5|10445.2|10452.2|10442.5|2
1733936540000|2024-12-11 17:02:20|10452.6|10446.6|10454.5|10446.5|10454.8|10446.8|10452.6|10446.5|0
1733936550000|2024-12-11 17:02:30|10454.8|10446.8|10454.8|10446.8|10454.8|10446.8|10454.8|10446.8|0
1733936560000|2024-12-11 17:02:40|10454.7|10446.7|10454.7|10446.7|10454.7|10446.7|10454.7|10446.7|0
1733936570000|2024-12-11 17:02:50|10454.2|10446.2|10454.2|10446.2|10454.2|10446.2|10454.2|10446.2|2
1733936580000|2024-12-11 17:03:00|10453.8|10445.8|10446.9|10434.9|10453.8|10445.8|10439.5|10431.4|2
1733936590000|2024-12-11 17:03:10|10444.7|10432.7|10443|10435|10448|10440|10443|10431.5|2
1733936600000|2024-12-11 17:03:20|10443.8|10437.8|10443.9|10435.9|10445.8|10438.2|10443.8|10433.4|3
1733936610000|2024-12-11 17:03:30|10445.5|10433.5|10443.9|10435.9|10445.5|10435.9|10443.9|10433.5|0
1733936620000|2024-12-11 17:03:40|10445.5|10433.5|10445.5|10433.5|10445.5|10433.5|10445.5|10433.5|0
1733936630000|2024-12-11 17:03:50|10443.9|10435.9|10443.9|10435.9|10445.5|10435.9|10443.9|10433.5|0
1733936640000|2024-12-11 17:04:00|10444|10436|10445.5|10433.5|10445.5|10436|10444|10433.5|1
1733936650000|2024-12-11 17:04:10|10444|10436|10451|10443|10452.9|10443.7|10444|10436|1
1733936660000|2024-12-11 17:04:20|||||||||1
1733936680000|2024-12-11 17:04:40|10453.7|10441.7|10450.7|10442.7|10453.7|10442.9|10450.7|10441.6|0
1733936710000|2024-12-11 17:05:10|10446.3|10434.3|10445.8|10433.8|10446.3|10434.3|10445.8|10433.8|1
1733936720000|2024-12-11 17:05:20|||||||||1
1733936740000|2024-12-11 17:05:40|10443.4|10435.4|10443.8|10435.8|10443.8|10435.8|10443.4|10435.4|0
1733936750000|2024-12-11 17:05:50|10442.8|10434.8|10442.8|10434.8|10442.8|10434.8|10442.8|10434.8|0
1733936770000|2024-12-11 17:06:10|10439.7|10431.7|10439.7|10431.7|10439.7|10432.3|10438.3|10431.7|4
1733936780000|2024-12-11 17:06:20|10438.3|10432.3|10438.2|10432.2|10438.3|10432.3|10438.2|10432.2|4
1733936800000|2024-12-11 17:06:40|10437.7|10425.7|10438.7|10426.7|10438.7|10426.7|10435.2|10423.2|3
1733936810000|2024-12-11 17:06:50|10439.4|10427.4|10435.7|10423.7|10439.5|10427.5|10434.4|10422.4|5
1733936830000|2024-12-11 17:07:10|10434.9|10422.9|10435.5|10423.5|10435.5|10423.5|10434.4|10422.4|0
1733936840000|2024-12-11 17:07:20|10438.7|10426.7|10439.5|10427.5|10439.5|10427.5|10438.7|10426.7|28
1733936850000|2024-12-11 17:07:30|10441.2|10429.2|10438|10430|10441.2|10430|10437.9|10427.7|2
1733936860000|2024-12-11 17:07:40|10437.1|10425.1|10437.7|10425.7|10437.7|10425.7|10435.4|10423.4|0
1733936870000|2024-12-11 17:07:50|10444.9|10432.9|10442.7|10430.7|10445.4|10433.4|10442.7|10430.7|5
1733936880000|2024-12-11 17:08:00|10442|10430|10428.5|10422.5|10442.4|10430.4|10428.5|10422.5|5
1733936890000|2024-12-11 17:08:10|10428.9|10422.9|10428.9|10422.9|10430.2|10422.9|10428.9|10422.2|0
1733936900000|2024-12-11 17:08:20|10428.7|10422.7|10426|10414|10428.7|10422.7|10426|10414|12
1733936910000|2024-12-11 17:08:30|10427.1|10415.1|10427.1|10415.1|10427.1|10415.1|10427.1|10415.1|0
1733936920000|2024-12-11 17:08:40|10427.2|10415.2|10427.2|10415.2|10427.2|10415.2|10427.2|10415.2|0
1733936950000|2024-12-11 17:09:10|10427.5|10415.5|10427.5|10415.5|10427.5|10415.5|10427.5|10415.5|0
1733936960000|2024-12-11 17:09:20|10425.9|10417.9|10424|10416|10426.5|10417.9|10424|10414.5|1
1733937000000|2024-12-11 17:10:00|10423.9|10415.9|10423.9|10415.9|10423.9|10415.9|10423.9|10415.9|0
1733937100000|2024-12-11 17:11:40|10423.7|10415.7|10423.7|10415.7|10423.7|10415.7|10423.7|10415.7|0
1733937120000|2024-12-11 17:12:00|10424|10416|10424|10416|10424|10416|10424|10416|0
1733937130000|2024-12-11 17:12:10|10424.5|10416.5|10423.8|10411.8|10424.5|10416.5|10423.8|10411.8|1
1733937140000|2024-12-11 17:12:20|10423.4|10411.4|10417.4|10409.4|10423.6|10412.6|10417.4|10408.5|0
1733937150000|2024-12-11 17:12:30|10417.1|10409.1|10412.9|10400.9|10419.6|10409.4|10412.9|10400.9|3
1733937160000|2024-12-11 17:12:40|10410.6|10402.6|10409.9|10401.9|10410.6|10402.6|10409.9|10401.9|1
1733937170000|2024-12-11 17:12:50|10409.8|10401.8|10409.1|10401.1|10409.8|10401.8|10409.1|10401.1|1
1733937180000|2024-12-11 17:13:00|10408.9|10400.9|10408.9|10400.9|10408.9|10400.9|10408.9|10400.9|1
1733937190000|2024-12-11 17:13:10|10415.5|10403.5|10419.4|10407.4|10419.4|10407.4|10415.5|10403.5|7
1733937200000|2024-12-11 17:13:20|10422.4|10414.4|10420.9|10408.9|10428|10416|10420.9|10408.9|2
1733937210000|2024-12-11 17:13:30|10418.8|10406.8|10420.8|10408.8|10420.8|10408.8|10418.8|10406.8|3
1733937240000|2024-12-11 17:14:00|10419.8|10407.8|10419.1|10407.1|10419.8|10407.8|10419.1|10407.1|0
1733937260000|2024-12-11 17:14:20|10419.8|10407.8|10419.6|10407.6|10420.1|10408.1|10419.3|10407.3|0
1733937280000|2024-12-11 17:14:40|10419.8|10407.8|10419.8|10407.8|10419.8|10407.8|10419.8|10407.8|0
1733937300000|2024-12-11 17:15:00|10419.1|10407.1|10418.6|10406.6|10419.1|10407.1|10418.6|10406.6|0
1733937310000|2024-12-11 17:15:10|10418.8|10406.8|10418.8|10406.8|10418.8|10406.8|10418.8|10406.8|0
1733937330000|2024-12-11 17:15:30|10418.3|10406.3|10415.6|10407.6|10418.3|10407.6|10415.6|10406.3|3
1733937340000|2024-12-11 17:15:40|10415.5|10407.5|10410.4|10402.4|10415.5|10408.1|10410.4|10400.9|4
1733937350000|2024-12-11 17:15:50|10409.9|10401.9|10410.9|10402.9|10417.5|10405.5|10408.6|10400.9|5
1733937360000|2024-12-11 17:16:00|10410.4|10402.4|10409.3|10401.3|10410.4|10402.4|10409|10401|4
1733937370000|2024-12-11 17:16:10|10409.4|10401.4|10417.1|10405.1|10417.1|10405.1|10409.4|10401.4|10
1733937380000|2024-12-11 17:16:20|10416.3|10408.3|10416.3|10408.3|10416.3|10408.3|10416.3|10408.3|0
1733937390000|2024-12-11 17:16:30|10416.4|10408.4|10416.1|10408.1|10417|10409|10416.1|10408.1|1
1733937400000|2024-12-11 17:16:40|10415.8|10407.8|10414.1|10408.1|10416.1|10408.1|10414.1|10407.6|0
1733937410000|2024-12-11 17:16:50|10415.5|10407.5|10415.5|10407.5|10415.5|10407.5|10415.5|10407.5|0
1733937420000|2024-12-11 17:17:00|10415.8|10407.8|10415.8|10407.8|10415.8|10407.8|10415.8|10407.8|0
1733937430000|2024-12-11 17:17:10|10416|10408|10416|10408|10416|10408|10416|10408|0
1733937450000|2024-12-11 17:17:30|10416.1|10408.1|10416.1|10408.1|10416.1|10408.1|10416.1|10408.1|0
1733937500000|2024-12-11 17:18:20|10416.5|10408.5|10416.6|10408.6|10416.6|10408.6|10416.5|10408.5|0
1733937560000|2024-12-11 17:19:20|10415.9|10407.9|10415.8|10407.8|10415.9|10407.9|10415.8|10407.8|0
1733937570000|2024-12-11 17:19:30|10415.6|10407.6|10411.5|10405.5|10415.6|10408.1|10411.5|10400.9|3
1733937580000|2024-12-11 17:19:40|10411.6|10403.6|10410.1|10402.1|10411.6|10403.6|10410.1|10402.1|0
1733937590000|2024-12-11 17:19:50|10410.5|10402.5|10410.5|10402.5|10410.5|10402.5|10410.5|10402.5|0
1733937600000|2024-12-11 17:20:00|10409.6|10401.6|10409.6|10401.6|10409.6|10401.6|10409.6|10401.6|0
1733937610000|2024-12-11 17:20:10|10409.1|10401.1|10409.5|10401.5|10409.5|10401.5|10409.1|10401.1|2
1733937620000|2024-12-11 17:20:20|10408|10402|10407.4|10401.4|10408|10402|10407.4|10401.4|0
1733937630000|2024-12-11 17:20:30|10407.6|10401.6|10407.3|10401.3|10407.6|10401.6|10407.3|10401.3|4
1733937640000|2024-12-11 17:20:40|||||||||1
1733937650000|2024-12-11 17:20:50|10396.5|10388.5|10398.8|10390.8|10403.8|10392.8|10396.5|10388.5|2
1733937660000|2024-12-11 17:21:00|10396.7|10388.7|10396.7|10388.7|10396.7|10388.7|10396.7|10388.7|0
1733937670000|2024-12-11 17:21:10|10394|10382|10387.8|10379.8|10394|10382|10387.8|10377.1|2
1733937680000|2024-12-11 17:21:20|10387.1|10375.1|10387|10375|10387.3|10375.3|10386.1|10374.1|0
1733937690000|2024-12-11 17:21:30|10386.8|10374.8|10391.5|10379.5|10393.3|10381.7|10384.8|10374.5|2
1733937700000|2024-12-11 17:21:40|10389.2|10377.2|10388.5|10376.5|10392.5|10384.3|10387|10375|3
1733937710000|2024-12-11 17:21:50|10386.8|10380.8|10388.9|10380.9|10388.9|10380.9|10386.8|10380.8|1
1733937720000|2024-12-11 17:22:00|10389|10381|10389.9|10381.9|10393.5|10382.4|10389|10380.8|1
1733937730000|2024-12-11 17:22:10|10390|10382|10392.9|10384.9|10392.9|10384.9|10390|10382|2
1733937740000|2024-12-11 17:22:20|10393.8|10381.8|10390.8|10384.8|10393.8|10384.8|10390.8|10381.8|0
1733937750000|2024-12-11 17:22:30|10391.2|10385.2|10390.8|10384.8|10391.3|10385.3|10390.8|10384.8|0
1733937760000|2024-12-11 17:22:40|10391.9|10383.9|10392.9|10384.9|10392.9|10386.3|10391.9|10383.9|6
1733937770000|2024-12-11 17:22:50|10392.3|10386.3|10392.9|10384.9|10392.9|10386.3|10392.3|10384.9|0
1733937780000|2024-12-11 17:23:00|10392.8|10384.8|10392.8|10384.8|10392.8|10384.8|10392.8|10384.8|1
1733937790000|2024-12-11 17:23:10|10400.1|10388.1|10396.2|10384.2|10400.8|10388.8|10393.7|10383.6|10
1733937800000|2024-12-11 17:23:20|10395.2|10387.2|10396.9|10388.9|10398.2|10388.9|10395|10384|5
1733937810000|2024-12-11 17:23:30|10398.8|10390.8|10392.1|10384.1|10398.8|10392.3|10392.1|10383.1|16
1733937820000|2024-12-11 17:23:40|10395.5|10383.5|10395.8|10383.8|10396.3|10384.3|10395.5|10383.5|0
1733937830000|2024-12-11 17:23:50|10395.5|10383.5|10395.5|10383.5|10395.5|10383.5|10395.5|10383.5|0
1733937850000|2024-12-11 17:24:10|10395.9|10383.9|10391|10379|10395.9|10383.9|10388.9|10376.9|3
1733937860000|2024-12-11 17:24:20|10389.7|10381.7|10389.7|10381.7|10389.7|10381.7|10389.7|10381.7|0
1733937870000|2024-12-11 17:24:30|10389.8|10381.8|10389.5|10381.5|10389.8|10381.8|10389.3|10381.3|0
1733937920000|2024-12-11 17:25:20|10388.9|10377.5|10387.6|10381.6|10388.9|10381.6|10386.7|10376|2
1733937940000|2024-12-11 17:25:40|10388.1|10382.1|10388.1|10382.1|10388.1|10382.1|10388.1|10382.1|2
1733937950000|2024-12-11 17:25:50|10388.6|10382.6|10388.6|10382.6|10388.6|10382.6|10388.6|10382.6|0
1733937960000|2024-12-11 17:26:00|10386.4|10374.4|10385.5|10373.5|10386.4|10374.4|10383.6|10371.6|9
1733937970000|2024-12-11 17:26:10|10385.7|10373.7|10383.6|10371.6|10387.3|10377|10383.6|10371.6|2
1733937990000|2024-12-11 17:26:30|10383.5|10371.5|10383.5|10371.5|10383.5|10371.5|10383.5|10371.5|1
1733938000000|2024-12-11 17:26:40|10377.2|10365.2|10380.6|10368.6|10381.4|10369.4|10377.2|10365.2|5
1733938010000|2024-12-11 17:26:50|10379.9|10367.9|10380.4|10368.4|10381.2|10369.2|10379.9|10367.9|0
1733938020000|2024-12-11 17:27:00|10381.1|10369.1|10382.4|10370.4|10382.4|10370.4|10381.1|10369.1|1
1733938030000|2024-12-11 17:27:10|10380.8|10374.8|10381.3|10373.3|10381.4|10374.8|10380.8|10373.3|0
1733938060000|2024-12-11 17:27:40|10380.8|10374.8|10380.8|10374.8|10380.8|10374.8|10380.8|10374.8|0
1733938070000|2024-12-11 17:27:50|10381.4|10373.4|10381.4|10373.4|10381.4|10373.4|10381.4|10373.4|0
1733938080000|2024-12-11 17:28:00|10381.3|10373.3|10381.3|10373.3|10381.3|10373.3|10381.3|10373.3|0
1733938090000|2024-12-11 17:28:10|10382.6|10370.6|10380.8|10372.8|10382.6|10372.8|10380.8|10370.6|0
1733938100000|2024-12-11 17:28:20|10381.3|10373.3|10380.3|10372.3|10381.3|10373.3|10379.8|10371.8|1
1733938110000|2024-12-11 17:28:30|10375.6|10367.6|10379.4|10367.4|10379.4|10367.6|10375.6|10367.4|2
1733938130000|2024-12-11 17:28:50|10376.4|10368.4|10376.4|10368.4|10376.4|10368.4|10376.4|10368.4|1
1733938140000|2024-12-11 17:29:00|10375.9|10367.9|10367.9|10359.9|10377.3|10367.9|10367.1|10359.1|3
1733938160000|2024-12-11 17:29:20|10370.3|10358.3|10368.8|10360.8|10370.3|10360.8|10368.8|10358.3|0
1733938170000|2024-12-11 17:29:30|10370.4|10358.4|10370.4|10358.4|10370.4|10358.4|10370.4|10358.4|0
1733938180000|2024-12-11 17:29:40|10371.9|10359.9|10376.6|10364.6|10377.3|10365.3|10371.9|10359.9|2
1733938190000|2024-12-11 17:29:50|10377.3|10365.3|10369.1|10361.1|10377.4|10365.4|10369.1|10359.4|2
1733938200000|2024-12-11 17:30:00|10369.8|10361.8|10369.9|10361.9|10369.9|10361.9|10369.8|10361.8|0
1733938210000|2024-12-11 17:30:10|10372.3|10360.3|10370.1|10362.1|10372.3|10362.8|10369.9|10360.3|1
1733938280000|2024-12-11 17:31:20|10380.3|10368.3|10378.4|10370.4|10382.4|10370.4|10378.4|10368.3|3
1733938290000|2024-12-11 17:31:30|10381.1|10369.1|10380.7|10368.7|10381.4|10372.7|10379.9|10367.9|1
1733938300000|2024-12-11 17:31:40|10381.1|10369.1|10381.4|10369.4|10381.4|10369.4|10381.1|10369.1|0
1733938310000|2024-12-11 17:31:50|10380.7|10368.7|10382.3|10370.3|10382.3|10371.9|10379.9|10368.7|0
1733938320000|2024-12-11 17:32:00|10380.3|10368.3|10381.3|10369.3|10381.3|10369.3|10380.3|10368.3|1
1733938330000|2024-12-11 17:32:10|10380.3|10372.3|10390.9|10382.9|10400.9|10388.9|10380.3|10372.3|14
1733938340000|2024-12-11 17:32:20|10391.5|10383.5|10399.3|10387.3|10399.3|10387.4|10391.5|10383.5|3
1733938350000|2024-12-11 17:32:30|10398.8|10386.8|10386.8|10374.8|10398.8|10386.8|10386.8|10374.8|8
1733938360000|2024-12-11 17:32:40|10386.7|10374.7|10381.9|10375.9|10387.4|10376.9|10381.9|10374.4|1
1733938370000|2024-12-11 17:32:50|10383.3|10375.3|10383.3|10375.3|10383.3|10375.3|10383.3|10375.3|3
1733938380000|2024-12-11 17:33:00|||||||||1
1733938410000|2024-12-11 17:33:30|10381.9|10375.9|10377.4|10369.4|10381.9|10375.9|10377.4|10369.4|3
1733938420000|2024-12-11 17:33:40|10386.1|10374.1|10386.4|10374.4|10386.4|10374.4|10386.1|10374.1|3
1733938430000|2024-12-11 17:33:50|10384.8|10376.8|10386.4|10374.4|10386.4|10376.8|10384.8|10374.4|0
1733938440000|2024-12-11 17:34:00|10382.4|10376.4|10380.9|10372.9|10383.3|10376.4|10380.9|10372.9|1
1733938460000|2024-12-11 17:34:20|10380.6|10372.6|10379.9|10373.9|10381.1|10373.9|10379.9|10372.6|0
1733938500000|2024-12-11 17:35:00|10379.4|10373.4|10385.9|10373.9|10385.9|10373.9|10379.4|10372.9|1
1733938510000|2024-12-11 17:35:10|10385.3|10373.3|10385.3|10373.3|10385.3|10373.3|10385.3|10373.3|0
1733938520000|2024-12-11 17:35:20|10382.4|10374.4|10384.4|10376.4|10385.9|10376.8|10382.4|10373.4|0
1733938530000|2024-12-11 17:35:30|10384.8|10376.8|10384.8|10376.8|10384.8|10376.8|10384.8|10376.8|0
1733938540000|2024-12-11 17:35:40|10384.4|10376.4|10384.4|10376.4|10384.4|10376.4|10384.4|10376.4|0
1733938560000|2024-12-11 17:36:00|10384.3|10376.3|10384.3|10376.3|10384.3|10376.3|10384.3|10376.3|1
1733938570000|2024-12-11 17:36:10|10388.8|10376.8|10387.6|10375.6|10388.8|10378|10386|10375.6|3
1733938580000|2024-12-11 17:36:20|10384.8|10376.8|10384.6|10378.6|10385.3|10378.6|10384.6|10376.8|0
1733938590000|2024-12-11 17:36:30|10384.8|10378.8|10384.8|10378.8|10384.8|10378.8|10384.8|10378.8|0
1733938600000|2024-12-11 17:36:40|10386.1|10378.1|10386.8|10378.8|10393.2|10384.2|10385.2|10377.7|5
1733938610000|2024-12-11 17:36:50|10386.7|10378.7|10394.7|10386.7|10394.7|10386.7|10386.7|10378.7|4
1733938620000|2024-12-11 17:37:00|10394.3|10386.3|10394.7|10386.7|10394.7|10386.7|10394.3|10386.3|0
1733938630000|2024-12-11 17:37:10|10393.1|10387.1|10393.1|10387.1|10393.1|10387.1|10393.1|10387.1|0
1733938640000|2024-12-11 17:37:20|10394.6|10386.6|10394.4|10386.4|10394.6|10387.2|10393.2|10386.4|0
1733938650000|2024-12-11 17:37:30|10394.6|10386.6|10394.6|10386.6|10394.6|10386.6|10394.6|10386.6|0
1733938680000|2024-12-11 17:38:00|10397.1|10389.1|10399.3|10387.3|10399.3|10389.1|10397.1|10387.1|1
1733938690000|2024-12-11 17:38:10|10394.8|10388.8|10394.6|10386.6|10394.8|10388.8|10392.6|10386.6|5
1733938700000|2024-12-11 17:38:20|10393.1|10387.1|10393.1|10387.1|10393.1|10387.1|10393.1|10387.1|0
1733938710000|2024-12-11 17:38:30|10393.2|10387.2|10393.9|10387.9|10393.9|10387.9|10392.1|10380.1|10
1733938720000|2024-12-11 17:38:40|10393.8|10387.8|10392.6|10386.6|10394.4|10387.8|10392.6|10386.4|1
1733938730000|2024-12-11 17:38:50|10391.8|10379.8|10389.7|10377.7|10391.8|10379.8|10387.4|10375.4|2
1733938740000|2024-12-11 17:39:00|10388.8|10376.8|10393.4|10381.4|10393.4|10381.4|10387.7|10376.8|1
1733938750000|2024-12-11 17:39:10|10393.7|10381.7|10393.7|10381.7|10393.7|10381.7|10393.7|10381.7|0
1733938760000|2024-12-11 17:39:20|10395.2|10383.2|10395.2|10383.2|10395.2|10383.2|10395.2|10383.2|0
1733938780000|2024-12-11 17:39:40|10394.7|10382.7|10395.7|10383.7|10395.7|10383.7|10394.7|10382.7|2
1733938790000|2024-12-11 17:39:50|10394.4|10386.4|10394.4|10386.4|10394.4|10386.4|10394.4|10386.4|0
1733938800000|2024-12-11 17:40:00|10394.6|10386.6|10394.6|10386.6|10394.6|10387.9|10393.9|10386.6|1
1733938830000|2024-12-11 17:40:30|10394.5|10386.5|10394.5|10386.5|10394.5|10386.5|10394.5|10386.5|0
1733938860000|2024-12-11 17:41:00|10393.9|10387.9|10393.9|10387.9|10393.9|10387.9|10393.9|10387.9|245
1733938870000|2024-12-11 17:41:10|10394|10388|10394|10388|10394|10388|10394|10388|0
1733938930000|2024-12-11 17:42:10|10394.8|10388.8|10399.5|10387.5|10403.3|10391.3|10394.8|10387.5|4
1733938940000|2024-12-11 17:42:20|10400.7|10388.7|10401.2|10389.2|10401.5|10389.5|10400.7|10388.7|0
1733938950000|2024-12-11 17:42:30|10403|10391|10400.2|10392.2|10403.7|10393.2|10400.2|10389.5|2
1733938960000|2024-12-11 17:42:40|10402.7|10390.7|10402.7|10390.7|10402.7|10390.7|10402.7|10390.7|0
1733938990000|2024-12-11 17:43:10|10400.2|10392.2|10392.8|10380.8|10400.2|10392.2|10392.8|10380.8|3
1733939000000|2024-12-11 17:43:20|10392.1|10380.1|10392.8|10380.8|10396.3|10384.3|10392.1|10380.1|1
1733939010000|2024-12-11 17:43:30|10395.3|10383.3|10394.7|10382.7|10396.2|10384.2|10394.7|10382.7|1
1733939030000|2024-12-11 17:43:50|10396.2|10384.2|10395.3|10383.3|10396.2|10384.2|10395.3|10383.3|0
1733939040000|2024-12-11 17:44:00|10396.3|10384.3|10396.3|10384.3|10396.3|10384.3|10396.3|10384.3|0
1733939060000|2024-12-11 17:44:20|10395.2|10387.2|10395.3|10387.3|10395.7|10387.7|10395.2|10387.2|0
1733939070000|2024-12-11 17:44:30|10395.2|10387.2|10395.7|10387.7|10395.7|10387.7|10395.2|10387.2|0
1733939080000|2024-12-11 17:44:40|10395.2|10387.2|10395.7|10387.7|10395.7|10387.7|10395.2|10387.2|0
1733939090000|2024-12-11 17:44:50|10401.3|10389.3|10401.3|10389.3|10401.3|10389.3|10401.3|10389.3|3
1733939100000|2024-12-11 17:45:00|10402.7|10390.7|10405.8|10393.8|10405.8|10393.8|10402.7|10390.7|1
1733939110000|2024-12-11 17:45:10|10405.1|10393.1|10406.2|10394.2|10406.2|10394.2|10404.8|10392.8|0
1733939160000|2024-12-11 17:46:00|10397.7|10385.7|10394.7|10386.7|10397.7|10386.7|10394.3|10384.1|2
1733939170000|2024-12-11 17:46:10|10393.3|10387.3|10402.3|10390.3|10402.3|10390.3|10393.3|10387.2|1
1733939180000|2024-12-11 17:46:20|10400.6|10388.6|10392.7|10380.7|10400.6|10388.6|10392.3|10380.3|4
1733939190000|2024-12-11 17:46:30|10391.7|10379.7|10393.5|10381.5|10393.5|10381.5|10391.7|10379.7|0
1733939200000|2024-12-11 17:46:40|10393.7|10381.7|10392.9|10380.9|10393.7|10382.6|10390.6|10380.9|0
1733939210000|2024-12-11 17:46:50|10393.2|10381.2|10388.2|10380.2|10393.2|10381.2|10388.2|10380.2|1
1733939220000|2024-12-11 17:47:00|10385.7|10373.7|10385.2|10373.2|10385.7|10373.7|10383.8|10371.8|1
1733939230000|2024-12-11 17:47:10|10384.7|10372.7|10384.7|10372.7|10385.2|10373.2|10384.7|10372.7|0
1733939240000|2024-12-11 17:47:20|10385|10373|10386.4|10374.4|10386.4|10374.4|10385|10373|1
1733939250000|2024-12-11 17:47:30|10386.7|10374.7|10385.7|10373.7|10386.7|10374.7|10385.7|10373.7|0
1733939260000|2024-12-11 17:47:40|10381.8|10369.8|10374.2|10362.2|10381.8|10369.8|10373.7|10361.7|2
1733939270000|2024-12-11 17:47:50|10373.8|10361.8|10374.2|10362.2|10374.2|10362.2|10373.7|10361.7|0
1733939280000|2024-12-11 17:48:00|10373.8|10361.8|10374|10362|10374.2|10362.2|10373.2|10361.2|0
1733939290000|2024-12-11 17:48:10|10375.6|10363.6|10381|10369|10381.4|10369.4|10375.6|10363.6|1
1733939300000|2024-12-11 17:48:20|10380.5|10372.5|10380.5|10372.5|10380.5|10372.5|10380.5|10372.5|0
1733939310000|2024-12-11 17:48:30|10380.2|10374.2|10385.4|10373.4|10385.4|10374.5|10379.4|10367.4|3
1733939320000|2024-12-11 17:48:40|10390|10378|10391|10379|10393.4|10381.4|10390|10378|2
1733939340000|2024-12-11 17:49:00|10391.9|10379.9|10391.5|10379.5|10391.9|10379.9|10391.5|10379.5|0
1733939380000|2024-12-11 17:49:40|10390.3|10378.3|10387.2|10375.2|10390.3|10378.3|10386.9|10374.9|1
1733939390000|2024-12-11 17:49:50|10388.5|10376.5|10388.5|10376.5|10388.5|10376.5|10388.5|10376.5|0
1733939400000|2024-12-11 17:50:00|10388.8|10376.8|10388.8|10376.8|10388.8|10376.8|10388.8|10376.8|0
1733939410000|2024-12-11 17:50:10|10387.5|10375.5|10384.2|10372.2|10387.5|10375.5|10383.3|10371.3|2
1733939420000|2024-12-11 17:50:20|10383.7|10371.7|10383.7|10371.7|10383.7|10371.7|10383.7|10371.7|0
1733939440000|2024-12-11 17:50:40|10382|10370|10382|10370|10382|10370|10382|10370|0
1733939450000|2024-12-11 17:50:50|10382.4|10370.4|10384.7|10372.7|10384.7|10372.7|10382.4|10370.4|0
1733939460000|2024-12-11 17:51:00|10385.3|10373.3|10385|10373|10385.3|10373.3|10384.6|10372.6|0
1733939470000|2024-12-11 17:51:10|10379.3|10367.3|10377.3|10365.3|10379.3|10367.3|10377.3|10365.3|1
1733939480000|2024-12-11 17:51:20|10378|10366|10376.2|10364.2|10378.4|10366.4|10376.2|10364.2|0
1733939490000|2024-12-11 17:51:30|10376.1|10364.1|10358.8|10350.8|10376.1|10364.1|10358.7|10350.7|1
1733939500000|2024-12-11 17:51:40|10358.4|10350.4|10358.4|10350.4|10358.4|10350.4|10358.4|10350.4|0
1733939520000|2024-12-11 17:52:00|||||||||14
1733939560000|2024-12-11 17:52:40|10359|10347|10359|10347|10359|10347|10359|10347|0
1733939580000|2024-12-11 17:53:00|10358.7|10346.7|10358.4|10346.4|10363.4|10355.4|10358.4|10346.4|2
1733939600000|2024-12-11 17:53:20|10354.4|10342.4|10353.7|10341.7|10354.4|10342.4|10352.2|10340.2|2
1733939610000|2024-12-11 17:53:30|10353.4|10341.4|10353.2|10341.2|10353.6|10341.6|10352.9|10340.9|0
1733939620000|2024-12-11 17:53:40|10351.7|10339.7|10350.4|10338.4|10351.7|10339.7|10350.1|10338.1|1
1733939630000|2024-12-11 17:53:50|10351.2|10339.2|10350.7|10338.7|10351.2|10339.2|10350.7|10338.7|0
1733939640000|2024-12-11 17:54:00|10350.4|10338.4|10351.7|10339.7|10351.7|10339.7|10350.4|10338.4|0
1733939650000|2024-12-11 17:54:10|10352.7|10340.7|10353.7|10341.7|10353.7|10341.7|10352.7|10340.7|0
1733939660000|2024-12-11 17:54:20|10352.6|10340.6|10352.6|10340.6|10352.8|10340.8|10351.9|10339.9|0
1733939670000|2024-12-11 17:54:30|10351.9|10339.9|10350.6|10338.6|10352.1|10340.1|10350.1|10338.1|0
1733939680000|2024-12-11 17:54:40|10350.9|10338.9|10347.7|10339.7|10351.2|10340|10347.7|10337.9|0
1733939690000|2024-12-11 17:54:50|10347.6|10339.6|10363.8|10351.8|10365.4|10353.4|10347.6|10339.6|9
1733939700000|2024-12-11 17:55:00|10364.1|10352.1|10367.2|10355.2|10367.7|10355.7|10364.1|10352.1|1
1733939710000|2024-12-11 17:55:10|10366.2|10354.2|10362.2|10350.2|10366.2|10354.2|10362.2|10350.2|0
1733939730000|2024-12-11 17:55:30|10363.1|10351.1|10363.4|10351.4|10363.4|10351.4|10363.1|10351.1|0
1733939770000|2024-12-11 17:56:10|10366.2|10354.2|10368|10356|10368.7|10356.7|10366.2|10354.2|1
1733939780000|2024-12-11 17:56:20|10368.4|10356.4|10368|10356|10368.4|10356.4|10368|10356|0
1733939790000|2024-12-11 17:56:30|10368.4|10356.4|10360.9|10348.9|10368.4|10356.4|10360.9|10348.9|2
1733939800000|2024-12-11 17:56:40|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|0
1733939820000|2024-12-11 17:57:00|10360.6|10348.6|10360.6|10348.6|10360.6|10348.6|10360.6|10348.6|0
1733939870000|2024-12-11 17:57:50|10360.1|10348.1|10360.9|10348.9|10361.2|10349.2|10359.6|10347.6|0
1733939880000|2024-12-11 17:58:00|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|10360.7|10348.7|0
1733939890000|2024-12-11 17:58:10|10360.1|10348.1|10360.2|10348.2|10360.6|10348.6|10359.7|10347.7|0
1733939910000|2024-12-11 17:58:30|10360.1|10348.1|10356.6|10348.6|10360.1|10348.6|10356.6|10347.1|0
1733939920000|2024-12-11 17:58:40|10355.2|10347.2|10358.2|10346.2|10358.7|10347.2|10355.2|10346.2|0
1733939940000|2024-12-11 17:59:00|10356.6|10348.6|10358.1|10350.1|10358.1|10350.1|10356.6|10348.6|1
1733939950000|2024-12-11 17:59:10|10358.8|10350.8|10367.1|10355.1|10369.2|10357.2|10358.8|10350.2|5
1733939960000|2024-12-11 17:59:20|10368.2|10356.2|10365.1|10353.1|10369|10357|10363.6|10351.6|3
1733939970000|2024-12-11 17:59:30|10364|10352|10365.8|10353.8|10365.8|10353.8|10363.7|10351.7|1
1733939980000|2024-12-11 17:59:40|10364.6|10356.6|10366.2|10354.2|10366.2|10356.6|10364.6|10354.2|1
1733939990000|2024-12-11 17:59:50|10369.4|10357.4|10369.1|10357.1|10369.4|10357.4|10369.1|10357.1|0
1733940000000|2024-12-11 18:00:00|10368.9|10356.9|10344.3|10332.3|10369.6|10357.6|10344.3|10332.3|10
1733940010000|2024-12-11 18:00:10|10343.8|10331.8|10339.3|10331.3|10343.8|10331.8|10339.3|10331.3|5
1733940020000|2024-12-11 18:00:20|10338.9|10327.3|10341.9|10329.9|10341.9|10329.9|10338.9|10326.9|2
1733940030000|2024-12-11 18:00:30|10341.2|10333.2|10352.6|10340.6|10353.5|10341.5|10341.2|10333|2
1733940040000|2024-12-11 18:00:40|10353.6|10341.6|10354.1|10346.1|10356.2|10346.1|10352.7|10341.5|0
1733940050000|2024-12-11 18:00:50|10354.6|10348.6|10359.1|10351.1|10361.5|10351.1|10354.6|10348.6|3
1733940060000|2024-12-11 18:01:00|10359|10351|10365.3|10353.3|10368.3|10356.3|10358.7|10351|4
1733940070000|2024-12-11 18:01:10|10368.9|10356.9|10374.2|10362.2|10374.2|10362.2|10367.2|10355.2|6
1733940080000|2024-12-11 18:01:20|10373.4|10361.4|10373.1|10361.1|10375.1|10364.8|10372.4|10360.4|4
1733940090000|2024-12-11 18:01:30|10374.4|10362.4|10370.4|10358.4|10378.6|10366.6|10370.4|10358.4|7
1733940100000|2024-12-11 18:01:40|10374.6|10362.6|10373.9|10361.9|10374.6|10362.6|10373.9|10361.9|1
1733940110000|2024-12-11 18:01:50|10373.5|10361.5|10373.9|10361.9|10374.5|10362.5|10371.4|10359.4|2
1733940120000|2024-12-11 18:02:00|10374.6|10362.6|10379|10367|10380.2|10368.2|10374.6|10362.6|1
1733940130000|2024-12-11 18:02:10|10377.9|10365.9|10377.1|10365.1|10377.9|10365.9|10375.5|10363.5|3
1733940140000|2024-12-11 18:02:20|10376.2|10364.2|10375.9|10363.9|10377.1|10365.1|10375.9|10363.9|0
1733940150000|2024-12-11 18:02:30|10378.9|10366.9|10383.8|10371.8|10383.8|10371.8|10378.2|10366.9|2
1733940160000|2024-12-11 18:02:40|10386.5|10374.5|10380.8|10372.8|10386.5|10374.5|10380.8|10371.2|1
1733940170000|2024-12-11 18:02:50|10380.6|10372.6|10384.3|10372.3|10387|10376.4|10380.6|10371.7|4
1733940180000|2024-12-11 18:03:00|10383.9|10371.9|10383.9|10371.9|10383.9|10371.9|10383.9|10371.9|0
1733940190000|2024-12-11 18:03:10|10383.7|10371.7|10386.3|10374.3|10386.3|10374.3|10383.7|10371.7|0
1733940200000|2024-12-11 18:03:20|10385.8|10373.8|10386.8|10374.8|10387.9|10375.9|10385.8|10373.8|2
1733940210000|2024-12-11 18:03:30|10386.7|10374.7|10388.3|10376.3|10388.3|10376.3|10386.2|10374.2|0
1733940230000|2024-12-11 18:03:50|10393.6|10381.6|10392.7|10380.7|10397.1|10385.1|10391.8|10379.8|3
1733940240000|2024-12-11 18:04:00|10394.5|10382.5|10395.1|10383.1|10395.1|10383.1|10394.5|10382.5|0
1733940250000|2024-12-11 18:04:10|10400.1|10388.1|10401.7|10389.7|10401.7|10389.7|10399.5|10387.5|1
1733940260000|2024-12-11 18:04:20|10400.7|10388.7|10396.6|10384.6|10401.6|10389.6|10396.6|10384.6|6
1733940270000|2024-12-11 18:04:30|10395.2|10383.2|10389.8|10377.8|10395.2|10383.2|10389.8|10377.8|1
1733940280000|2024-12-11 18:04:40|10389|10377|10391.7|10379.7|10391.7|10379.7|10389|10377|0
1733940290000|2024-12-11 18:04:50|10393.9|10381.9|10394.5|10382.5|10394.8|10382.8|10393.9|10381.9|1
1733940300000|2024-12-11 18:05:00|10394.2|10382.2|10390.8|10378.8|10394.2|10382.2|10390.3|10378.3|0
1733940310000|2024-12-11 18:05:10|10388.8|10376.8|10389.2|10377.2|10389.2|10377.2|10388.8|10376.8|0
1733940320000|2024-12-11 18:05:20|10389.9|10377.9|10388.8|10376.8|10390.2|10378.2|10388.8|10376.8|0
1733940340000|2024-12-11 18:05:40|10389.2|10377.2|10389.3|10377.3|10389.3|10377.3|10389.2|10377.2|0
1733940350000|2024-12-11 18:05:50|10388.3|10376.3|10387.8|10375.8|10388.3|10376.3|10387.8|10375.8|0
1733940450000|2024-12-11 18:07:30|10386.7|10374.7|10385|10373|10386.7|10374.7|10385|10373|0
1733940460000|2024-12-11 18:07:40|10384.8|10372.8|10384.8|10372.8|10384.8|10372.8|10384.8|10372.8|0
1733940470000|2024-12-11 18:07:50|10384.2|10372.2|10379.9|10367.9|10384.2|10373.8|10379.9|10367.9|1
1733940480000|2024-12-11 18:08:00|10378.5|10366.5|10378.5|10366.5|10378.5|10366.5|10378.5|10366.5|0
1733940490000|2024-12-11 18:08:10|10377.5|10365.5|10376.8|10364.8|10377.5|10365.5|10376.6|10364.6|0
1733940500000|2024-12-11 18:08:20|10377.1|10365.1|10377.8|10365.8|10379.5|10367.5|10377.1|10365.1|0
1733940510000|2024-12-11 18:08:30|10377.5|10365.5|10377.5|10365.5|10377.5|10365.5|10377.5|10365.5|0
1733940670000|2024-12-11 18:11:10|10377|10365|10376.6|10364.6|10377|10365|10372.1|10360.1|2
1733940680000|2024-12-11 18:11:20|10376.1|10364.1|10364.6|10352.6|10376.1|10364.2|10364.5|10352.5|1
1733940690000|2024-12-11 18:11:30|10365.3|10353.3|10366.6|10354.6|10366.6|10354.6|10365.3|10353.3|0
1733940700000|2024-12-11 18:11:40|10366.5|10354.5|10367.1|10355.1|10367.1|10355.1|10366.5|10354.5|0
1733940890000|2024-12-11 18:14:50|10370.1|10358.1|10370.6|10358.6|10370.6|10358.6|10367|10355|2
1733940900000|2024-12-11 18:15:00|10370.5|10358.5|10367.2|10355.2|10370.5|10358.5|10366.3|10354.3|0
1733940910000|2024-12-11 18:15:10|10367|10355|10368.6|10356.6|10369.4|10357.4|10366.6|10354.6|1
1733940920000|2024-12-11 18:15:20|10368.2|10356.2|10368.1|10356.1|10368.2|10356.2|10368.1|10356.1|0
1733940940000|2024-12-11 18:15:40|10367.4|10355.4|10367.8|10355.8|10368.2|10356.2|10367.4|10355.4|0
1733940960000|2024-12-11 18:16:00|10366.7|10354.7|10366.9|10354.9|10367.8|10355.8|10366.4|10354.4|0
1733940970000|2024-12-11 18:16:10|10367.3|10355.3|10367.6|10355.6|10368.7|10356.7|10367.1|10355.1|0
1733940980000|2024-12-11 18:16:20|10368.3|10356.3|10366.8|10354.8|10368.3|10356.3|10366.8|10354.8|0
1733940990000|2024-12-11 18:16:30|10366.2|10354.2|10366.2|10354.2|10366.2|10354.2|10366.2|10354.2|0
1733941020000|2024-12-11 18:17:00|10367|10355|10381.7|10369.7|10383.7|10371.7|10367|10355|4
1733941030000|2024-12-11 18:17:10|10380.2|10368.2|10379.1|10367.1|10380.6|10368.6|10379.1|10367.1|0
1733941050000|2024-12-11 18:17:30|10379|10367|10373.5|10367.5|10379|10367.5|10373.5|10367|0
1733941060000|2024-12-11 18:17:40|10374|10368|10373.4|10367.4|10374|10368|10373.4|10367.4|1
1733941080000|2024-12-11 18:18:00|10373.5|10367.5|10373.5|10367.5|10373.5|10367.5|10373.5|10367.5|0
1733941100000|2024-12-11 18:18:20|10373.2|10367.2|10374.9|10362.9|10374.9|10367.2|10373.2|10362.9|1
1733941120000|2024-12-11 18:18:40|10381.8|10369.8|10381.7|10373.7|10383|10373.7|10381.1|10369.8|2
1733941130000|2024-12-11 18:18:50|10380.4|10374.4|10381.1|10375.1|10383|10375.2|10380.4|10370.7|6
1733941140000|2024-12-11 18:19:00|10381.2|10375.2|10376.4|10364.4|10383.2|10375.2|10376.4|10364.4|1
1733941150000|2024-12-11 18:19:10|10376.7|10364.7|10375.6|10363.6|10377.2|10365.2|10375.6|10363.6|0
1733941160000|2024-12-11 18:19:20|10374.9|10362.9|10374.2|10368.2|10376.2|10368.2|10374.2|10362.9|0
1733941170000|2024-12-11 18:19:30|10374.7|10368.7|10374.7|10368.7|10374.7|10368.7|10374.7|10368.7|0
1733941180000|2024-12-11 18:19:40|10375.2|10369.2|10379.6|10367.6|10379.6|10369.2|10375.2|10367.6|1
1733941190000|2024-12-11 18:19:50|10387.6|10375.6|10387.5|10375.5|10388.2|10376.2|10387.3|10375.3|15
1733941200000|2024-12-11 18:20:00|10388.2|10376.2|10388.4|10376.4|10389.2|10377.2|10388.2|10376.2|0
1733941210000|2024-12-11 18:20:10|10386.4|10378.4|10387|10379|10387|10379|10386.4|10378.4|0
1733941230000|2024-12-11 18:20:30|10386.9|10378.9|10383.5|10377.5|10386.9|10378.9|10383.5|10376|5
1733941240000|2024-12-11 18:20:40|10383.6|10377.6|10390.1|10382.1|10390.1|10382.1|10383.6|10377.6|1
1733941250000|2024-12-11 18:20:50|10390.6|10382.6|10392.6|10384.6|10393.2|10386.8|10390.2|10380.1|11
1733941260000|2024-12-11 18:21:00|10394.3|10382.3|10380.1|10372.1|10394.3|10384.3|10379.8|10369.6|3
1733941270000|2024-12-11 18:21:10|10380|10372|10379.4|10371.4|10380|10372|10379.4|10371.4|0
1733941280000|2024-12-11 18:21:20|10381|10369|10381.1|10369.1|10381.1|10369.1|10381|10369|0
1733941290000|2024-12-11 18:21:30|10378.8|10370.8|10378.8|10370.8|10378.8|10370.8|10378.8|10370.8|0
1733941300000|2024-12-11 18:21:40|10378.6|10370.6|10377.3|10369.3|10378.6|10370.6|10377.3|10369.3|1
1733941310000|2024-12-11 18:21:50|10377.6|10369.6|10377.3|10369.3|10377.6|10369.6|10377.3|10369.3|0
1733941320000|2024-12-11 18:22:00|10377.1|10369.1|10375.8|10367.8|10377.4|10369.1|10375.8|10365.4|1
1733941330000|2024-12-11 18:22:10|10378.3|10366.3|10375.9|10367.9|10378.3|10367.9|10375.9|10366.3|0
1733941340000|2024-12-11 18:22:20|10375.2|10367.2|10375.1|10367.1|10375.2|10367.2|10375.1|10367.1|0
1733941360000|2024-12-11 18:22:40|10378.1|10366.1|10377.9|10365.9|10378.4|10366.4|10377.9|10365.9|2
1733941370000|2024-12-11 18:22:50|10378.3|10366.3|10378.3|10366.3|10378.3|10366.3|10378.3|10366.3|1
1733941390000|2024-12-11 18:23:10|10378.6|10366.6|10378.6|10366.6|10378.6|10366.6|10378.6|10366.6|0
1733941400000|2024-12-11 18:23:20|10376.8|10368.8|10376.8|10368.8|10376.8|10368.8|10376.8|10368.8|0
1733941420000|2024-12-11 18:23:40|10384.6|10372.6|10384.6|10372.6|10385.6|10373.6|10383.9|10371.9|1
1733941430000|2024-12-11 18:23:50|10385|10373|10389|10377|10389.3|10377.3|10383.8|10371.8|1
1733941440000|2024-12-11 18:24:00|10388.6|10376.6|10389.6|10377.6|10389.6|10377.6|10388.6|10376.6|1
1733941450000|2024-12-11 18:24:10|10387.8|10379.8|10391.8|10379.8|10391.8|10379.8|10387.8|10376.8|2
1733941460000|2024-12-11 18:24:20|10393.3|10381.3|10390.6|10382.6|10393.3|10382.6|10390.6|10380.1|1
1733941470000|2024-12-11 18:24:30|10392.3|10380.3|10392.3|10380.3|10392.3|10380.3|10392.3|10380.3|0
1733941480000|2024-12-11 18:24:40|10392.1|10380.1|10390.4|10378.4|10392.1|10380.1|10390.1|10378.1|1
1733941490000|2024-12-11 18:24:50|10390.9|10382.9|10391.8|10379.8|10391.8|10382.9|10390.9|10379.8|0
1733941500000|2024-12-11 18:25:00|10391.5|10379.5|10387.3|10379.3|10391.5|10379.5|10386.9|10377.3|0
1733941510000|2024-12-11 18:25:10|10387.1|10381.1|10390.6|10382.6|10390.8|10382.8|10387.1|10381.1|1
1733941520000|2024-12-11 18:25:20|10392.3|10380.3|10390.4|10382.4|10392.3|10382.4|10390.4|10380.3|0
1733941530000|2024-12-11 18:25:30|10390.6|10382.6|10393.1|10385.1|10393.5|10387.5|10390.6|10382.6|6
1733941540000|2024-12-11 18:25:40|10392.6|10384.6|10388.6|10376.6|10392.6|10384.6|10382.5|10370.9|7
1733941550000|2024-12-11 18:25:50|10387.9|10375.9|10387.6|10375.6|10387.9|10375.9|10387.6|10375.6|0
1733941560000|2024-12-11 18:26:00|10387.8|10375.8|10391.6|10379.6|10392.8|10380.8|10383.6|10375.3|0
1733941570000|2024-12-11 18:26:10|10388.6|10380.6|10389.1|10381.1|10389.1|10381.1|10388.4|10380.4|1
1733941600000|2024-12-11 18:26:40|10389.3|10381.3|10389.3|10381.3|10389.3|10381.3|10389.3|10381.3|1
1733941620000|2024-12-11 18:27:00|10389.4|10381.4|10389.4|10381.4|10389.4|10381.4|10389.4|10381.4|0
1733941640000|2024-12-11 18:27:20|10389.1|10381.1|10387.4|10381.4|10389.1|10381.8|10387.1|10381.1|1
1733941650000|2024-12-11 18:27:30|10386.9|10380.9|10384.8|10372.8|10390.3|10380.9|10383.3|10372.8|2
1733941660000|2024-12-11 18:27:40|10389.1|10377.1|10390.6|10378.6|10390.6|10378.6|10388.9|10376.9|1
1733941680000|2024-12-11 18:28:00|10389.6|10381.6|10389.6|10381.6|10389.6|10381.6|10389.6|10381.6|0
1733941720000|2024-12-11 18:28:40|10389.2|10381.2|10388.9|10380.9|10389.2|10381.2|10388.9|10380.9|0
1733941730000|2024-12-11 18:28:50|10388.2|10380.2|10389.2|10381.2|10389.2|10381.2|10388.2|10380.2|1
1733941740000|2024-12-11 18:29:00|10390.7|10378.7|10389.1|10381.1|10390.7|10381.1|10389.1|10378.7|0
1733941750000|2024-12-11 18:29:10|10397.6|10385.6|10396.9|10384.9|10397.6|10385.6|10396.4|10384.4|2
1733941760000|2024-12-11 18:29:20|10397.7|10385.7|10398.8|10386.8|10398.8|10386.8|10397.2|10385.2|2
1733941770000|2024-12-11 18:29:30|10398.9|10386.9|10395.3|10383.3|10398.9|10386.9|10395.3|10383.3|5
1733941780000|2024-12-11 18:29:40|10395.7|10383.7|10395.4|10383.4|10395.7|10383.7|10394.2|10382.2|2
1733941790000|2024-12-11 18:29:50|10395.9|10383.9|10398.4|10386.4|10399.1|10389.6|10395.1|10383.9|3
1733996700000|2024-12-12 09:45:00|10350.1|10338.1|10333|10321|10350.1|10338.1|10324.7|10312.7|7
1733996710000|2024-12-12 09:45:10|10332|10320|10322|10310|10332.2|10320.2|10322|10310|8
1733996720000|2024-12-12 09:45:20|10320.6|10308.6|10342.3|10330.3|10342.3|10330.3|10310.5|10298.5|6
1733996730000|2024-12-12 09:45:30|10339.8|10327.8|10345|10333|10345|10333|10339.8|10327.8|0
1733996740000|2024-12-12 09:45:40|10347.1|10335.1|10334.7|10322.7|10347.1|10335.1|10334.7|10322.7|3
1733996750000|2024-12-12 09:45:50|10336.9|10324.9|10336.3|10324.3|10339.3|10331.3|10330.9|10318.9|7
1733996760000|2024-12-12 09:46:00|10334.3|10322.3|10365.5|10353.5|10365.9|10353.9|10334.3|10322.3|8
1733996770000|2024-12-12 09:46:10|10366.5|10354.5|10361.3|10349.3|10370.6|10358.6|10356.6|10344.6|2
1733996780000|2024-12-12 09:46:20|10362.3|10350.3|10359.4|10347.4|10362.3|10350.3|10356.6|10344.6|0
1733996790000|2024-12-12 09:46:30|10359.9|10347.9|10357.6|10345.6|10359.9|10347.9|10357.6|10345.6|0
1733996800000|2024-12-12 09:46:40|10379.1|10367.1|10382.6|10370.6|10382.6|10370.6|10379|10367|1
1733996810000|2024-12-12 09:46:50|10381.3|10369.3|10382.3|10370.3|10382.3|10370.3|10381.3|10369.3|0
1733996820000|2024-12-12 09:47:00|10382.6|10370.6|10380.3|10368.3|10382.6|10370.6|10380.2|10368.2|0
1733996830000|2024-12-12 09:47:10|10382.1|10370.1|10382.5|10370.5|10382.5|10370.5|10382.1|10370.1|0
1733996840000|2024-12-12 09:47:20|10381.5|10369.5|10366.8|10354.8|10381.5|10369.5|10362.9|10350.9|1
1733996850000|2024-12-12 09:47:30|10368.3|10356.3|10363.6|10351.6|10369.5|10357.5|10363.6|10351.6|0
1733996860000|2024-12-12 09:47:40|10361.1|10349.1|10359.9|10347.9|10361.1|10349.1|10359.9|10347.9|0
1733996870000|2024-12-12 09:47:50|10357.1|10345.1|10355.9|10343.9|10359.6|10347.6|10355.9|10343.9|0
1733996880000|2024-12-12 09:48:00|10353.8|10341.8|10354.8|10342.8|10354.8|10342.8|10352.9|10340.9|0
1733996890000|2024-12-12 09:48:10|10355.4|10343.4|10351.3|10339.3|10355.4|10343.4|10351.3|10339.3|0
1733996900000|2024-12-12 09:48:20|10350.3|10338.3|10350.7|10338.7|10350.7|10338.7|10350.3|10338.3|0
1733996910000|2024-12-12 09:48:30|10349.9|10337.9|10349.4|10337.4|10349.9|10337.9|10349.4|10337.4|0
1733996920000|2024-12-12 09:48:40|10351|10339|10351|10339|10351|10339|10351|10339|0
1733996930000|2024-12-12 09:48:50|10349.6|10337.6|10363.6|10351.6|10365.4|10353.4|10349.6|10337.6|1
1733996940000|2024-12-12 09:49:00|10363.9|10351.9|10367.3|10355.3|10373.5|10361.5|10363.4|10351.4|1
1733996950000|2024-12-12 09:49:10|10366.6|10354.6|10361.6|10349.6|10366.6|10354.6|10361.6|10349.6|0
1733996960000|2024-12-12 09:49:20|10359.4|10347.4|10358.3|10346.3|10359.4|10347.4|10358|10346|0
1733996970000|2024-12-12 09:49:30|10358.5|10346.5|10356.8|10344.8|10358.5|10346.5|10356.7|10344.7|0
1733996980000|2024-12-12 09:49:40|10359.4|10347.4|10361.8|10349.8|10361.8|10349.8|10357.9|10345.9|0
1733996990000|2024-12-12 09:49:50|10362.8|10350.8|10363.4|10351.4|10363.4|10351.4|10362.8|10350.8|0
1733997000000|2024-12-12 09:50:00|10362.4|10350.4|10365.4|10353.4|10365.4|10353.4|10361.9|10349.9|0
1733997010000|2024-12-12 09:50:10|10362.9|10350.9|10361.9|10349.9|10362.9|10350.9|10361.9|10349.9|0
1733997020000|2024-12-12 09:50:20|10357.6|10345.6|10356.9|10344.9|10357.6|10345.6|10356.9|10344.9|0
1733997030000|2024-12-12 09:50:30|10357.3|10345.3|10357.1|10345.1|10357.3|10345.3|10356.9|10344.9|0
1733997040000|2024-12-12 09:50:40|10358.1|10346.1|10361.3|10349.3|10361.3|10349.3|10358.1|10346.1|1
1733997050000|2024-12-12 09:50:50|10371.1|10359.1|10366.6|10354.6|10371.1|10359.1|10366.6|10354.6|0
1733997060000|2024-12-12 09:51:00|10365.7|10353.7|10370|10358|10370|10358|10365.2|10353.2|1
1733997070000|2024-12-12 09:51:10|10371.1|10359.1|10371.1|10359.1|10371.1|10359.1|10371.1|10359.1|0
1733997080000|2024-12-12 09:51:20|10370.8|10358.8|10370.3|10358.3|10370.8|10358.8|10370.3|10358.3|0
1733997100000|2024-12-12 09:51:40|10369.7|10357.7|10355.2|10343.2|10369.7|10357.7|10349.4|10337.4|6
1733997110000|2024-12-12 09:51:50|10355.6|10343.6|10354.3|10342.3|10355.6|10343.6|10354.3|10342.3|0
1733997120000|2024-12-12 09:52:00|10355.3|10343.3|10370|10358|10372|10360|10355.3|10343.3|3
1733997130000|2024-12-12 09:52:10|10369.4|10357.4|10371.6|10359.6|10372.3|10360.3|10368|10356|3
1733997140000|2024-12-12 09:52:20|10370.9|10358.9|10376.3|10364.3|10377.1|10367|10369.9|10357.9|2
1733997150000|2024-12-12 09:52:30|10375.1|10363.1|10382|10370|10382|10370|10373.1|10361.1|5
1733997160000|2024-12-12 09:52:40|10381.6|10369.6|10382|10370|10382|10370|10381.6|10369.6|0
1733997170000|2024-12-12 09:52:50|10383.1|10371.1|10381.2|10369.2|10383.1|10371.1|10381.2|10369.2|0
1733997190000|2024-12-12 09:53:10|10378.9|10366.9|10378.9|10366.9|10378.9|10366.9|10378.9|10366.9|0
1733997200000|2024-12-12 09:53:20|10382.5|10370.5|10383.2|10371.2|10383.2|10371.2|10382.5|10370.5|0
1733997210000|2024-12-12 09:53:30|10383.5|10371.5|10383.8|10371.8|10384.7|10372.7|10382.8|10370.8|1
1733997220000|2024-12-12 09:53:40|10384.2|10372.2|10385.1|10373.1|10385.1|10373.1|10384.2|10372.2|2
1733997230000|2024-12-12 09:53:50|10371.2|10363.2|10383.4|10371.4|10384|10372|10371.2|10361.6|3
1733997240000|2024-12-12 09:54:00|10383.2|10371.2|10384.6|10372.6|10384.6|10372.6|10383.2|10371.2|0
1733997250000|2024-12-12 09:54:10|10384.9|10372.9|10384.9|10372.9|10384.9|10372.9|10384.9|10372.9|0
1733997260000|2024-12-12 09:54:20|10382.8|10370.8|10380.1|10368.1|10382.8|10370.8|10380.1|10368.1|0
1733997270000|2024-12-12 09:54:30|10381.1|10369.1|10378.2|10366.2|10381.1|10369.1|10377.8|10365.8|1
1733997290000|2024-12-12 09:54:50|10371.1|10359.1|10376.9|10364.9|10377.7|10365.7|10368.7|10356.7|2
1733997300000|2024-12-12 09:55:00|10377.2|10365.2|10362.9|10350.9|10378.7|10366.7|10358.2|10346.2|5
1733997310000|2024-12-12 09:55:10|10363.4|10351.4|10367.6|10355.6|10367.6|10355.6|10361|10349|0
1733997320000|2024-12-12 09:55:20|10366.9|10354.9|10366.9|10354.9|10366.9|10354.9|10366.9|10354.9|0
1733997360000|2024-12-12 09:56:00|10367.6|10355.6|10367.6|10355.6|10367.6|10355.6|10367.6|10355.6|1
1733997400000|2024-12-12 09:56:40|10358.2|10346.2|10360.7|10348.7|10364.5|10352.5|10358.2|10346.2|2
1733997410000|2024-12-12 09:56:50|10358.2|10346.2|10360.3|10348.3|10360.3|10348.3|10357.1|10345.1|0
1733997420000|2024-12-12 09:57:00|10360.2|10348.2|10351.1|10339.1|10360.2|10348.2|10350.7|10338.7|0
1733997430000|2024-12-12 09:57:10|10350.3|10338.3|10351|10339|10352|10340|10350.2|10338.2|0
1733997440000|2024-12-12 09:57:20|10349.6|10337.6|10351|10339|10351|10339|10349|10337|1
1733997450000|2024-12-12 09:57:30|10346.7|10334.7|10345.4|10333.4|10346.7|10334.7|10345.4|10333.4|0
1733997460000|2024-12-12 09:57:40|10345.8|10333.8|10344.8|10332.8|10345.8|10333.8|10344.8|10332.8|0
1733997470000|2024-12-12 09:57:50|10343.8|10331.8|10343.3|10331.3|10344.3|10332.3|10343.3|10331.3|0
1733997480000|2024-12-12 09:58:00|10345.9|10333.9|10344.6|10332.6|10346.1|10334.1|10344.6|10332.6|2
1733997490000|2024-12-12 09:58:10|10344.9|10332.9|10344.9|10332.9|10344.9|10332.9|10344.9|10332.9|0
1733997500000|2024-12-12 09:58:20|10343.8|10331.8|10343.7|10331.7|10343.8|10331.8|10343.3|10331.3|0
1733997510000|2024-12-12 09:58:30|10343.3|10331.3|10344.7|10332.7|10344.7|10332.7|10343.3|10331.3|0
1733997540000|2024-12-12 09:59:00|10344|10332|10343.7|10331.7|10344|10332|10343.7|10331.7|0
1733997580000|2024-12-12 09:59:40|10344.4|10332.4|10344.7|10332.7|10344.7|10332.7|10344.4|10332.4|0
1733997590000|2024-12-12 09:59:50|10353.6|10341.6|10353.5|10341.5|10353.6|10341.6|10353.5|10341.5|3
1733997600000|2024-12-12 10:00:00|10354.3|10342.3|10354|10342|10355|10343|10354|10342|0
1733997610000|2024-12-12 10:00:10|10352.2|10340.2|10351.5|10339.5|10352.2|10340.2|10349.8|10337.8|1
1733997620000|2024-12-12 10:00:20|10351.1|10339.1|10350.8|10338.8|10351.1|10339.1|10350.6|10338.6|0
1733997640000|2024-12-12 10:00:40|10362.6|10350.6|10364.8|10352.8|10364.8|10352.8|10362.6|10350.6|1
1733997650000|2024-12-12 10:00:50|10359.9|10347.9|10350.7|10338.7|10359.9|10347.9|10350.7|10338.7|1
1733997660000|2024-12-12 10:01:00|10359.3|10347.3|10359.1|10347.1|10362.4|10350.4|10358.8|10346.8|1
1733997670000|2024-12-12 10:01:10|10356.4|10348.4|10356.4|10348.4|10356.4|10348.4|10356.4|10348.4|0
1733997680000|2024-12-12 10:01:20|10350|10338|10350|10338|10350|10338|10350|10338|1
1733997710000|2024-12-12 10:01:50|10348.2|10336.2|10348|10336|10348.2|10336.2|10348|10336|0
1733997720000|2024-12-12 10:02:00|10348.7|10336.7|10347.3|10335.3|10348.7|10336.7|10347.3|10335.3|0
1733997730000|2024-12-12 10:02:10|10346.4|10334.4|10347.7|10335.7|10347.7|10335.7|10344.8|10332.8|0
1733997740000|2024-12-12 10:02:20|10351.2|10339.2|10351.2|10339.2|10351.2|10339.2|10351.2|10339.2|1
1733997750000|2024-12-12 10:02:30|10351.6|10339.6|10351.6|10339.6|10351.6|10339.6|10351.6|10339.6|0
1733997770000|2024-12-12 10:02:50|10349.1|10337.1|10348.6|10336.6|10350|10338|10347.2|10335.2|0
1733997780000|2024-12-12 10:03:00|10347.7|10335.7|10347.7|10335.7|10347.7|10335.7|10347.7|10335.7|0
1733997810000|2024-12-12 10:03:30|10344.6|10332.6|10344.5|10332.5|10348|10336|10344.5|10332.5|0
1733997820000|2024-12-12 10:03:40|10344.6|10332.6|10344.6|10332.6|10344.6|10332.6|10344.6|10332.6|0
1733997840000|2024-12-12 10:04:00|10343.5|10331.5|10341.8|10329.8|10343.7|10331.7|10341.5|10329.5|1
1733997900000|2024-12-12 10:05:00|10344.6|10332.6|10346|10334|10346|10334|10344.6|10332.6|0
1733997910000|2024-12-12 10:05:10|10344|10332|10342.3|10330.3|10344.1|10332.1|10342.3|10330.3|0
1733997920000|2024-12-12 10:05:20|10343|10331|10344|10332|10345|10333|10343|10331|0
1733997930000|2024-12-12 10:05:30|10343.5|10331.5|10342|10330|10343.5|10331.5|10342|10330|0
1733997940000|2024-12-12 10:05:40|10341.8|10329.8|10341.8|10329.8|10341.8|10329.8|10341.8|10329.8|0
1733997950000|2024-12-12 10:05:50|10343.3|10331.3|10343.3|10331.3|10343.3|10331.3|10343.3|10331.3|0
1733997960000|2024-12-12 10:06:00|10342.2|10330.2|10345.7|10333.7|10345.7|10333.7|10341.8|10329.8|0
1733997980000|2024-12-12 10:06:20|10345|10333|10344.4|10332.4|10345|10333|10344.1|10332.1|0
1733998000000|2024-12-12 10:06:40|10345.8|10333.8|10345.8|10333.8|10345.8|10333.8|10345.8|10333.8|0
1733998010000|2024-12-12 10:06:50|10345.9|10333.9|10344.4|10332.4|10345.9|10333.9|10344.4|10332.4|1
1733998020000|2024-12-12 10:07:00|10344.8|10332.8|10344.9|10332.9|10344.9|10332.9|10344.8|10332.8|0
1733998060000|2024-12-12 10:07:40|10343.9|10331.9|10342.4|10330.4|10343.9|10331.9|10342.4|10330.4|0
1733998070000|2024-12-12 10:07:50|10341.4|10329.4|10341.1|10329.1|10341.4|10329.4|10341.1|10329.1|0
1733998080000|2024-12-12 10:08:00|10340.9|10328.9|10340.9|10328.9|10340.9|10328.9|10340.9|10328.9|0
1733998090000|2024-12-12 10:08:10|10338.5|10330.5|10346.4|10334.4|10346.4|10334.4|10338.5|10330.5|4
1733998140000|2024-12-12 10:09:00|10345.4|10337.4|10345.7|10337.7|10345.7|10337.7|10345.4|10337.4|0
1733998150000|2024-12-12 10:09:10|10345.9|10337.9|10350.5|10338.5|10352.6|10343.7|10345.9|10337.9|2
1733998170000|2024-12-12 10:09:30|10351.1|10339.1|10350.6|10342.6|10351.1|10342.6|10350.5|10339.1|0
1733998180000|2024-12-12 10:09:40|10358.1|10346.1|10359.6|10347.6|10360.5|10348.5|10358.1|10346.1|3
1733998190000|2024-12-12 10:09:50|10359.8|10347.8|10353.8|10345.8|10359.8|10347.8|10353.8|10345.8|1
1733998200000|2024-12-12 10:10:00|10348.3|10336.3|10349.6|10337.6|10351.2|10341.4|10347.3|10335.3|3
1733998240000|2024-12-12 10:10:40|10348.2|10336.2|10346.9|10334.9|10348.2|10336.2|10346.9|10334.9|0
1733998260000|2024-12-12 10:11:00|10347.9|10335.9|10348.1|10336.1|10348.4|10336.4|10347.1|10335.1|0
1733998290000|2024-12-12 10:11:30|10347.7|10335.7|10348.1|10336.1|10348.1|10336.1|10347.7|10335.7|0
1733998300000|2024-12-12 10:11:40|10345.4|10333.4|10345.4|10333.4|10345.4|10333.4|10345.4|10333.4|6
1733998310000|2024-12-12 10:11:50|10346.1|10334.1|10346.4|10334.4|10346.4|10334.4|10346.1|10334.1|0
1733998320000|2024-12-12 10:12:00|10345.9|10333.9|10345.1|10333.1|10345.9|10333.9|10345.1|10333.1|3
1733998330000|2024-12-12 10:12:10|10345.2|10333.2|10345.2|10333.2|10345.2|10333.2|10345.2|10333.2|0
1733998340000|2024-12-12 10:12:20|||||||||1
1733998350000|2024-12-12 10:12:30|10343|10331|10342.4|10330.4|10343|10331|10340.6|10328.6|21
1733998360000|2024-12-12 10:12:40|10340.6|10328.6|10340.1|10328.1|10345.2|10335.4|10336.7|10328.1|3
1733998370000|2024-12-12 10:12:50|10339.4|10327.4|10345.1|10333.1|10345.1|10333.1|10336.9|10327.4|3
1733998380000|2024-12-12 10:13:00|10344.9|10332.9|10345.7|10333.7|10346.1|10337.6|10344.8|10332.9|2
1733998390000|2024-12-12 10:13:10|10345.8|10333.8|10346.4|10334.4|10346.4|10334.4|10345.8|10333.8|0
1733998400000|2024-12-12 10:13:20|10345|10333|10341.5|10329.5|10345|10333|10340.4|10328.4|0
1733998420000|2024-12-12 10:13:40|10344.7|10332.7|10344.5|10332.5|10344.8|10332.8|10344|10332|1
1733998430000|2024-12-12 10:13:50|10343.3|10331.3|10350.9|10338.9|10352|10340|10343|10331|1
1733998440000|2024-12-12 10:14:00|10350.8|10338.8|10350.8|10338.8|10350.8|10338.8|10350.8|10338.8|0
1733998450000|2024-12-12 10:14:10|10351|10339|10351|10339|10351|10339|10351|10339|0
1733998480000|2024-12-12 10:14:40|10348.1|10336.1|10354.1|10342.1|10354.1|10342.1|10348.1|10336.1|1
1733998490000|2024-12-12 10:14:50|10354.8|10342.8|10364.4|10352.4|10365.4|10353.4|10354.8|10342.8|1
1733998500000|2024-12-12 10:15:00|10364.1|10352.1|10361.8|10349.8|10364.1|10352.1|10361.8|10349.8|0
1733998510000|2024-12-12 10:15:10|10364.7|10352.7|10363.6|10351.6|10364.7|10352.7|10363.4|10351.4|1
1733998540000|2024-12-12 10:15:40|10362.5|10350.5|10360.9|10348.9|10362.5|10350.5|10360.9|10348.9|0
1733998550000|2024-12-12 10:15:50|10361|10349|10384.8|10372.8|10384.8|10372.8|10361|10349|2
1733998560000|2024-12-12 10:16:00|10384.5|10372.5|10386.8|10374.8|10386.8|10374.8|10384.5|10372.5|1
1733998570000|2024-12-12 10:16:10|10387|10375|10387.1|10375.1|10388.1|10376.1|10386.6|10374.6|2
1733998580000|2024-12-12 10:16:20|10388.1|10376.1|10388.1|10376.1|10388.1|10376.1|10388.1|10376.1|0
1733998600000|2024-12-12 10:16:40|10386.8|10374.8|10385.5|10373.5|10386.8|10374.8|10385.5|10373.5|4
1733998610000|2024-12-12 10:16:50|10385.8|10373.8|10388.3|10376.3|10388.3|10376.3|10378.8|10366.8|2
1733998620000|2024-12-12 10:17:00|10382.8|10370.8|10372.5|10360.5|10386.9|10374.9|10362.5|10350.5|5
1733998630000|2024-12-12 10:17:10|10373.9|10361.9|10371.7|10359.7|10374.2|10362.2|10371|10359|0
1733998650000|2024-12-12 10:17:30|10369.2|10357.2|10367.4|10355.4|10369.4|10357.4|10367.4|10355.4|0
1733998660000|2024-12-12 10:17:40|10368.7|10356.7|10368.7|10356.7|10368.7|10356.7|10368.7|10356.7|0
1733998670000|2024-12-12 10:17:50|10366.7|10354.7|10374.5|10362.5|10379.3|10367.3|10366.7|10354.7|0
1733998680000|2024-12-12 10:18:00|10374.2|10362.2|10374.2|10362.2|10374.2|10362.2|10374.2|10362.2|0
1733998710000|2024-12-12 10:18:30|10376.7|10364.7|10381|10369|10382|10370|10376.7|10364.7|1
1733998720000|2024-12-12 10:18:40|10380|10368|10379.5|10367.5|10380|10368|10379.5|10367.5|0
1733998730000|2024-12-12 10:18:50|10377.5|10365.5|10387.9|10375.9|10387.9|10375.9|10377.5|10365.5|2
1733998740000|2024-12-12 10:19:00|10388.3|10376.3|10388.1|10376.1|10388.3|10376.3|10387.8|10375.8|0
1733998750000|2024-12-12 10:19:10|10386.7|10374.7|10385.5|10373.5|10388.4|10376.4|10384.2|10372.2|1
1733998760000|2024-12-12 10:19:20|10384.5|10372.5|10384.5|10372.5|10384.5|10372.5|10384.5|10372.5|0
1733998780000|2024-12-12 10:19:40|10385.9|10373.9|10386.4|10374.4|10386.4|10374.4|10385.9|10373.9|0
1733998790000|2024-12-12 10:19:50|10388.5|10376.5|10388.7|10376.7|10388.7|10376.7|10388.5|10376.5|0
1733998800000|2024-12-12 10:20:00|10388.9|10376.9|10391.4|10379.4|10391.4|10379.4|10388.9|10376.9|0
1733998810000|2024-12-12 10:20:10|10393.4|10381.4|10392.9|10380.9|10393.7|10381.7|10392.9|10380.9|0
1733998830000|2024-12-12 10:20:30|10393.2|10381.2|10391.4|10379.4|10393.2|10381.2|10391.4|10379.4|0
1733998850000|2024-12-12 10:20:50|10392.4|10380.4|10392.7|10380.7|10392.7|10380.7|10392.4|10380.4|0
1733998860000|2024-12-12 10:21:00|10392.4|10380.4|10390.6|10378.6|10392.4|10380.4|10390.6|10378.6|0
1733998870000|2024-12-12 10:21:10|10389.9|10377.9|10389.6|10377.6|10389.9|10377.9|10389.6|10377.6|0
1733998880000|2024-12-12 10:21:20|10389.9|10377.9|10390.8|10378.8|10390.8|10378.8|10389.9|10377.9|0
1733998890000|2024-12-12 10:21:30|10390.9|10378.9|10391.4|10379.4|10391.4|10379.4|10390.9|10378.9|0
1733998910000|2024-12-12 10:21:50|10390.4|10378.4|10391.7|10379.7|10391.7|10379.7|10390.4|10378.4|0
1733998930000|2024-12-12 10:22:10|10391.2|10379.2|10386.4|10374.4|10391.2|10379.2|10386.4|10374.4|0
1733998940000|2024-12-12 10:22:20|10386.3|10374.3|10386.6|10374.6|10386.6|10374.6|10386.3|10374.3|0
1733998960000|2024-12-12 10:22:40|10385.2|10373.2|10383.9|10371.9|10385.2|10373.2|10383.4|10371.4|0
1733998970000|2024-12-12 10:22:50|10384.8|10372.8|10391|10379|10391.4|10379.4|10383.9|10371.9|0
1733998980000|2024-12-12 10:23:00|10391.2|10379.2|10392.2|10380.2|10392.2|10380.2|10391.2|10379.2|0
1733998990000|2024-12-12 10:23:10|10392.9|10380.9|10393.5|10381.5|10393.9|10381.9|10392.9|10380.9|0
1733999020000|2024-12-12 10:23:40|10392.7|10380.7|10392.7|10380.7|10392.7|10380.7|10392.7|10380.7|0
1733999030000|2024-12-12 10:23:50|10396.2|10384.2|10390.8|10378.8|10396.9|10384.9|10390.4|10378.4|1
1733999040000|2024-12-12 10:24:00|10390.9|10378.9|10388.4|10376.4|10390.9|10378.9|10387.5|10375.5|0
1733999050000|2024-12-12 10:24:10|10389.2|10377.2|10389.2|10377.2|10389.2|10377.2|10389.2|10377.2|0
1733999070000|2024-12-12 10:24:30|10390.3|10378.3|10390.7|10378.7|10390.7|10378.7|10390.3|10378.3|0
1733999110000|2024-12-12 10:25:10|10390.4|10378.4|10390.2|10378.2|10390.4|10378.4|10390.2|10378.2|0
1733999120000|2024-12-12 10:25:20|10391.6|10379.6|10392.1|10380.1|10392.1|10380.1|10391.6|10379.6|0
1733999160000|2024-12-12 10:26:00|10393.5|10381.5|10396.9|10384.9|10396.9|10384.9|10393.5|10381.5|0
1733999170000|2024-12-12 10:26:10|10396.6|10384.6|10393.1|10381.1|10396.6|10384.6|10393.1|10381.1|0
1733999190000|2024-12-12 10:26:30|10391.1|10379.1|10393.2|10381.2|10393.2|10381.2|10391.1|10379.1|0
1733999210000|2024-12-12 10:26:50|10391.8|10379.8|10389.4|10377.4|10391.8|10379.8|10389.4|10377.4|0
1733999220000|2024-12-12 10:27:00|10389|10377|10389.8|10377.8|10389.8|10377.8|10388.8|10376.8|0
1733999230000|2024-12-12 10:27:10|10388.8|10376.8|10384.6|10372.6|10388.8|10376.8|10384.4|10372.4|0
1733999240000|2024-12-12 10:27:20|10385.3|10373.3|10397.6|10385.6|10397.6|10385.6|10385.3|10373.3|1
1733999250000|2024-12-12 10:27:30|10397.2|10385.2|10396.9|10384.9|10397.3|10385.3|10396.2|10384.2|0
1733999260000|2024-12-12 10:27:40|10397.2|10385.2|10391.6|10379.6|10397.2|10385.2|10391.6|10379.6|1
1733999270000|2024-12-12 10:27:50|10387.6|10375.6|10387.3|10375.3|10387.6|10375.6|10387.2|10375.2|0
1733999280000|2024-12-12 10:28:00|10387.8|10375.8|10387.8|10375.8|10387.8|10375.8|10387.8|10375.8|0
1733999310000|2024-12-12 10:28:30|10387.7|10375.7|10387.7|10375.7|10387.7|10375.7|10387.7|10375.7|0
1733999330000|2024-12-12 10:28:50|10387.1|10375.1|10387.3|10375.3|10387.6|10375.6|10387.1|10375.1|0
1733999350000|2024-12-12 10:29:10|10386.1|10374.1|10385.4|10373.4|10386.1|10374.1|10385.4|10373.4|0
1733999370000|2024-12-12 10:29:30|10386.2|10374.2|10386.6|10374.6|10386.6|10374.6|10386.2|10374.2|0
1733999390000|2024-12-12 10:29:50|10387.6|10375.6|10387.3|10375.3|10389|10377|10386.5|10374.5|1
1733999400000|2024-12-12 10:30:00|10387.1|10375.1|10387.1|10375.1|10387.1|10375.1|10387.1|10375.1|0
1733999420000|2024-12-12 10:30:20|10387.5|10375.5|10386.3|10374.3|10387.5|10375.5|10386.1|10374.1|0
1733999430000|2024-12-12 10:30:30|10386.6|10374.6|10387|10375|10387|10375|10386.6|10374.6|0
1733999440000|2024-12-12 10:30:40|10392.8|10380.8|10394.7|10382.7|10395.5|10383.5|10392.5|10380.5|1
1733999460000|2024-12-12 10:31:00|10394.4|10382.4|10393.9|10381.9|10394.4|10382.4|10393.9|10381.9|0
1733999470000|2024-12-12 10:31:10|10394.3|10382.3|10394.5|10382.5|10394.5|10382.5|10394.3|10382.3|0
1733999480000|2024-12-12 10:31:20|10396.5|10384.5|10394.2|10382.2|10398.2|10386.2|10394.2|10382.2|2
1733999490000|2024-12-12 10:31:30|10394.1|10382.1|10409.2|10397.2|10409.2|10397.2|10394.1|10382.1|4
1733999500000|2024-12-12 10:31:40|10409.8|10397.8|10431.9|10419.9|10431.9|10419.9|10409.8|10397.8|4
1733999510000|2024-12-12 10:31:50|10431.5|10419.5|10431.4|10419.4|10431.8|10419.8|10427.3|10415.3|0
1733999520000|2024-12-12 10:32:00|10431.8|10419.8|10435.3|10423.3|10435.3|10423.3|10431.8|10419.8|2
1733999530000|2024-12-12 10:32:10|10438.2|10426.2|10438|10426|10440|10428|10437.8|10425.8|3
1733999540000|2024-12-12 10:32:20|10437.8|10425.8|10437.9|10425.9|10440|10428|10434.9|10422.9|3
1733999560000|2024-12-12 10:32:40|10440.5|10428.5|10433.8|10421.8|10440.5|10428.5|10433.8|10421.8|1
1733999570000|2024-12-12 10:32:50|10433.5|10421.5|10433.5|10421.5|10433.5|10421.5|10433.5|10421.5|1
1733999580000|2024-12-12 10:33:00|10433.3|10421.3|10419|10407|10433.3|10421.3|10417|10405|1
1733999590000|2024-12-12 10:33:10|10418.2|10406.2|10414|10402|10418.2|10406.2|10410.8|10398.8|2
1733999610000|2024-12-12 10:33:30|10415.1|10403.1|10411.3|10403.3|10415.1|10403.3|10411.3|10403.1|0
1733999620000|2024-12-12 10:33:40|10410.5|10402.5|10409.3|10397.3|10411.5|10402.5|10409.3|10397.3|4
1733999630000|2024-12-12 10:33:50|10408.9|10396.9|10406.9|10394.9|10408.9|10396.9|10406.9|10394.9|1
1733999640000|2024-12-12 10:34:00|10405.8|10393.8|10405.8|10393.8|10405.8|10393.8|10405.8|10393.8|0
1733999660000|2024-12-12 10:34:20|10405.3|10393.3|10405.6|10393.6|10405.6|10393.6|10405.3|10393.3|0
1733999670000|2024-12-12 10:34:30|10405.8|10393.8|10406.4|10394.4|10406.4|10394.4|10405.3|10393.3|0
1733999680000|2024-12-12 10:34:40|10408.8|10396.8|10412.4|10400.4|10412.4|10400.4|10408.8|10396.8|1
1733999690000|2024-12-12 10:34:50|10413.8|10401.8|10413.4|10401.4|10413.8|10401.8|10412.1|10400.1|0
1733999710000|2024-12-12 10:35:10|10411.6|10399.6|10411.1|10399.1|10411.6|10399.6|10411.1|10399.1|0
1733999720000|2024-12-12 10:35:20|10410.3|10398.3|10411.5|10399.5|10411.5|10399.5|10410.3|10398.3|0
1733999740000|2024-12-12 10:35:40|10414.1|10402.1|10412|10400|10414.1|10402.1|10411.6|10399.6|2
1733999750000|2024-12-12 10:35:50|10411.3|10399.3|10410.8|10398.8|10411.3|10399.3|10410.8|10398.8|0
1733999770000|2024-12-12 10:36:10|10409.6|10397.6|10410.2|10398.2|10410.2|10398.2|10408|10396|1
1733999790000|2024-12-12 10:36:30|10410|10398|10410|10398|10410|10398|10410|10398|0
1733999810000|2024-12-12 10:36:50|10411.5|10399.5|10408.6|10396.6|10411.5|10399.5|10408.6|10396.6|1
1733999820000|2024-12-12 10:37:00|10408.5|10396.5|10408.5|10396.5|10408.5|10396.5|10408.5|10396.5|0
1733999830000|2024-12-12 10:37:10|10406.7|10394.7|10405|10393|10406.7|10394.7|10405|10393|0
1733999860000|2024-12-12 10:37:40|10405.8|10393.8|10405.8|10393.8|10405.8|10393.8|10405.8|10393.8|0
1733999870000|2024-12-12 10:37:50|10412.7|10400.7|10412.5|10404.5|10413.9|10404.5|10412.3|10400.7|3
1733999880000|2024-12-12 10:38:00|10410.8|10398.8|10403.9|10391.9|10410.8|10398.8|10403.4|10391.4|3
1733999890000|2024-12-12 10:38:10|10404.2|10392.2|10404.8|10392.8|10405.5|10393.5|10404.2|10392.2|1
1733999910000|2024-12-12 10:38:30|10403.7|10391.7|10401.3|10389.3|10403.7|10391.7|10397.9|10385.9|2
1733999920000|2024-12-12 10:38:40|10400.3|10388.3|10401|10389|10402.8|10390.8|10400.2|10388.2|0
1733999930000|2024-12-12 10:38:50|10400.3|10388.3|10404.2|10392.2|10404.2|10392.2|10400.3|10388.3|0
1733999940000|2024-12-12 10:39:00|10401.9|10389.9|10397.2|10385.2|10401.9|10389.9|10391|10379|0
1733999950000|2024-12-12 10:39:10|10398.2|10386.2|10392|10380|10398.2|10386.2|10387.9|10375.9|0
1733999970000|2024-12-12 10:39:30|10391.4|10379.4|10393.2|10381.2|10393.2|10381.2|10391.4|10379.4|0
1734000020000|2024-12-12 10:40:20|10397.2|10385.2|10398.2|10386.2|10399.5|10387.5|10396.7|10384.7|0
1734000030000|2024-12-12 10:40:30|10398|10386|10392|10380|10398|10386|10392|10380|0
1734000040000|2024-12-12 10:40:40|10391.8|10379.8|10376.5|10364.5|10391.8|10379.8|10376.5|10364.5|5
1734000060000|2024-12-12 10:41:00|10377|10365|10386|10374|10396.3|10384.3|10377|10365|3
1734000070000|2024-12-12 10:41:10|10387|10375|10383|10371|10387|10375|10382.6|10370.6|0
1734000080000|2024-12-12 10:41:20|10387.7|10375.7|10389.2|10377.2|10389.2|10377.2|10387.7|10375.7|0
1734000090000|2024-12-12 10:41:30|10390.5|10378.5|10383.7|10371.7|10394.8|10382.8|10383.7|10371.7|2
1734000100000|2024-12-12 10:41:40|10385.2|10373.2|10384.3|10372.3|10386.2|10374.2|10383.6|10371.6|0
1734000120000|2024-12-12 10:42:00|10384.5|10372.5|10380|10368|10384.5|10372.5|10380|10368|0
1734000130000|2024-12-12 10:42:10|10381.4|10369.4|10387.2|10375.2|10387.7|10375.7|10381.4|10369.4|1
1734000140000|2024-12-12 10:42:20|10385|10373|10385|10373|10385|10373|10385|10373|0
1734000150000|2024-12-12 10:42:30|10382.7|10370.7|10382.7|10370.7|10382.7|10370.7|10382.7|10370.7|0
1734000160000|2024-12-12 10:42:40|10383.1|10371.1|10382.9|10370.9|10383.1|10371.1|10382.9|10370.9|0
1734000170000|2024-12-12 10:42:50|10384.5|10372.5|10384.3|10372.3|10384.5|10372.5|10383.8|10371.8|0
1734000200000|2024-12-12 10:43:20|10383.7|10371.7|10389.2|10377.2|10390.7|10378.7|10383.7|10371.7|0
1734000220000|2024-12-12 10:43:40|10388.4|10376.4|10390|10378|10390.3|10378.3|10385.5|10373.5|1
1734000240000|2024-12-12 10:44:00|10389.8|10377.8|10388|10376|10389.8|10377.8|10388|10376|0
1734000250000|2024-12-12 10:44:10|10389.8|10377.8|10389.7|10377.7|10390.6|10378.6|10387.3|10375.3|0
1734000260000|2024-12-12 10:44:20|10392.5|10380.5|10394.2|10382.2|10394.2|10382.2|10392.5|10380.5|0
1734000290000|2024-12-12 10:44:50|10391.8|10379.8|10390.3|10378.3|10392.2|10380.2|10390.3|10378.3|0
1734000310000|2024-12-12 10:45:10|10389.8|10377.8|10389.8|10377.8|10389.8|10377.8|10389.8|10377.8|0
1734000330000|2024-12-12 10:45:30|10392.3|10380.3|10393.3|10381.3|10393.3|10381.3|10392.3|10380.3|0
1734000380000|2024-12-12 10:46:20|10394.4|10382.4|10394.8|10382.8|10394.8|10382.8|10394.4|10382.4|1
1734000400000|2024-12-12 10:46:40|10393.4|10381.4|10392.3|10380.3|10393.4|10381.4|10392.3|10380.3|0
1734000420000|2024-12-12 10:47:00|10390.2|10378.2|10389.2|10377.2|10390.2|10378.2|10389.2|10377.2|0
1734000430000|2024-12-12 10:47:10|10389.4|10377.4|10387.9|10375.9|10389.4|10377.4|10387.4|10375.4|0
1734000440000|2024-12-12 10:47:20|10384.9|10372.9|10386|10374|10386|10374|10384.9|10372.9|0
1734000460000|2024-12-12 10:47:40|10384.7|10372.7|10384.7|10372.7|10384.7|10372.7|10384.7|10372.7|0
1734000470000|2024-12-12 10:47:50|10387.8|10375.8|10389.2|10377.2|10389.2|10377.2|10387.8|10375.8|0
1734000490000|2024-12-12 10:48:10|10380.2|10372.2|10379.4|10367.4|10380.2|10372.2|10379.4|10367.4|2
1734000500000|2024-12-12 10:48:20|10374.9|10366.9|10387.5|10375.5|10387.5|10375.5|10374.9|10364.6|3
1734000520000|2024-12-12 10:48:40|10386.4|10374.4|10386.5|10374.5|10386.5|10374.5|10386.4|10374.4|0
1734000530000|2024-12-12 10:48:50|10385.7|10373.7|10384.7|10372.7|10385.7|10373.7|10384.7|10372.7|1
1734000560000|2024-12-12 10:49:20|10386.8|10374.8|10390|10378|10390.4|10378.4|10386.8|10374.8|0
1734000580000|2024-12-12 10:49:40|10388.3|10376.3|10388.3|10376.3|10388.3|10376.3|10388.3|10376.3|0
1734000590000|2024-12-12 10:49:50|10388.6|10376.6|10388.6|10376.6|10388.6|10376.6|10388.6|10376.6|0
1734000600000|2024-12-12 10:50:00|10387.6|10375.6|10387|10375|10387.6|10375.6|10387|10375|0
1734000610000|2024-12-12 10:50:10|10385.6|10373.6|10385.6|10373.6|10385.6|10373.6|10385.6|10373.6|0
1734000640000|2024-12-12 10:50:40|10388.9|10376.9|10389.8|10377.8|10390.3|10378.3|10388.9|10376.9|1
1734000650000|2024-12-12 10:50:50|10389.3|10377.3|10390.4|10378.4|10390.5|10381.2|10389.2|10377.3|0
1734000660000|2024-12-12 10:51:00|10390.1|10378.1|10384.1|10372.1|10390.1|10378.1|10383.8|10371.8|2
1734000680000|2024-12-12 10:51:20|10387|10375|10386|10374|10387.3|10375.3|10386|10374|1
1734000690000|2024-12-12 10:51:30|10386.1|10374.1|10392.4|10380.4|10392.5|10380.5|10386.1|10374.1|4
1734000700000|2024-12-12 10:51:40|10393.1|10381.1|10393.4|10381.4|10393.5|10381.5|10393|10381|0
1734000710000|2024-12-12 10:51:50|10393.9|10381.9|10394|10382|10394|10382|10393.9|10381.9|0
1734000720000|2024-12-12 10:52:00|10394.5|10382.5|10391.6|10383.6|10394.5|10383.6|10391.6|10382|0
1734000730000|2024-12-12 10:52:10|10391.5|10383.5|10391.5|10383.5|10391.5|10383.5|10391.5|10383.5|0
1734000770000|2024-12-12 10:52:50|10390|10382|10385.5|10373.5|10390|10382|10385.1|10373.1|2
1734000780000|2024-12-12 10:53:00|10385.6|10373.6|10383.4|10371.4|10385.6|10373.6|10383.4|10371.4|0
1734000790000|2024-12-12 10:53:10|10383.8|10371.8|10381.6|10373.6|10383.8|10373.6|10381.6|10370.9|0
1734000810000|2024-12-12 10:53:30|10379.3|10367.3|10383.3|10371.3|10383.9|10371.9|10379.3|10367.3|1
1734000840000|2024-12-12 10:54:00|10381.2|10369.2|10381.8|10369.8|10382.1|10370.1|10379.4|10367.4|0
1734000850000|2024-12-12 10:54:10|10380.9|10368.9|10378.1|10366.1|10380.9|10368.9|10376.9|10364.9|3
1734000880000|2024-12-12 10:54:40|10379.7|10367.7|10380.4|10368.4|10380.4|10368.4|10379.6|10367.6|0
1734000890000|2024-12-12 10:54:50|10381.4|10369.4|10381.4|10369.4|10381.4|10369.4|10381.4|10369.4|0
1734000900000|2024-12-12 10:55:00|10381.3|10369.3|10385.1|10373.1|10385.1|10373.1|10381.3|10369.3|0
1734000920000|2024-12-12 10:55:20|10382.7|10370.7|10382.7|10370.7|10382.7|10370.7|10382.7|10370.7|1
1734000930000|2024-12-12 10:55:30|10382.4|10370.4|10382.9|10370.9|10384.2|10372.2|10382.4|10370.4|0
1734000940000|2024-12-12 10:55:40|10383.9|10371.9|10382.7|10370.7|10385.3|10373.3|10382.4|10370.4|1
1734000960000|2024-12-12 10:56:00|10381.3|10369.3|10381.3|10369.3|10381.3|10369.3|10381.3|10369.3|0
1734000970000|2024-12-12 10:56:10|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|0
1734000980000|2024-12-12 10:56:20|10376.2|10364.2|10373.7|10361.7|10376.2|10364.2|10373.7|10361.7|1
1734000990000|2024-12-12 10:56:30|10373.6|10361.6|10370.4|10362.4|10373.6|10362.8|10370.4|10360.7|0
1734001020000|2024-12-12 10:57:00|10368.9|10360.9|10378.9|10366.9|10381.1|10369.1|10368.9|10360.9|2
1734001080000|2024-12-12 10:58:00|10378.8|10366.8|10382.1|10370.1|10383.2|10371.2|10377.2|10366.8|1
1734001110000|2024-12-12 10:58:30|10382.4|10370.4|10381.9|10369.9|10382.8|10370.8|10381.1|10369.1|0
1734001120000|2024-12-12 10:58:40|10380.5|10368.5|10380.6|10368.6|10380.6|10368.6|10380.2|10368.2|0
1734001130000|2024-12-12 10:58:50|10380.2|10368.2|10380.6|10368.6|10380.6|10368.6|10380.2|10368.2|0
1734001140000|2024-12-12 10:59:00|10380.2|10368.2|10375.8|10363.8|10380.6|10368.6|10375|10363|0
1734001170000|2024-12-12 10:59:30|10376.5|10364.5|10377.1|10365.1|10377.1|10365.1|10376.1|10364.1|0
1734001180000|2024-12-12 10:59:40|10376.3|10364.3|10376.3|10364.3|10376.3|10364.3|10376.3|10364.3|0
1734001190000|2024-12-12 10:59:50|10354.5|10342.5|10358.7|10346.7|10360.9|10348.9|10354.5|10342.5|17
1734001200000|2024-12-12 11:00:00|10357.5|10345.5|10357.9|10345.9|10365.3|10353.3|10356.4|10344.4|4
1734001210000|2024-12-12 11:00:10|10357.3|10345.3|10359.4|10347.4|10359.4|10347.4|10357.3|10345.3|0
1734001230000|2024-12-12 11:00:30|10360.3|10348.3|10358.5|10346.5|10363.1|10351.1|10358.5|10346.5|0
1734001250000|2024-12-12 11:00:50|10358|10346|10360.5|10352.5|10364.9|10352.9|10357.3|10345.3|1
1734001260000|2024-12-12 11:01:00|10360.8|10352.8|10365.8|10353.8|10365.8|10353.8|10360.8|10352.8|3
1734001270000|2024-12-12 11:01:10|10365.6|10353.6|10365|10353|10365.6|10358.2|10364|10353|3
1734001280000|2024-12-12 11:01:20|10365.8|10353.8|10364.6|10356.6|10365.9|10356.6|10364.6|10353.8|0
1734001290000|2024-12-12 11:01:30|10365|10357|10363|10351|10365|10357|10362|10350|1
1734001310000|2024-12-12 11:01:50|10359.5|10347.5|10359.2|10347.2|10359.5|10347.5|10359.2|10347.2|0
1734001320000|2024-12-12 11:02:00|10358.8|10346.8|10358.8|10346.8|10358.8|10346.8|10358.8|10346.8|0
1734001340000|2024-12-12 11:02:20|10354.5|10342.5|10353|10341|10354.5|10342.5|10352.6|10340.6|3
1734001350000|2024-12-12 11:02:30|10354.8|10342.8|10354.3|10342.3|10354.8|10342.8|10351.7|10339.7|0
1734001360000|2024-12-12 11:02:40|10354.6|10342.6|10355.2|10343.2|10355.2|10343.2|10354.6|10342.6|0
1734001370000|2024-12-12 11:02:50|10358.7|10346.7|10363.3|10351.3|10364.1|10352.1|10358.7|10346.7|3
1734001380000|2024-12-12 11:03:00|10363.1|10351.1|10363.1|10351.1|10363.1|10351.1|10363.1|10351.1|0
1734001390000|2024-12-12 11:03:10|10361.3|10349.3|10362|10350|10363.2|10351.2|10361.3|10349.3|0
1734001400000|2024-12-12 11:03:20|10359.9|10347.9|10353|10341|10359.9|10347.9|10352.8|10340.8|2
1734001410000|2024-12-12 11:03:30|10354.4|10342.4|10352.9|10340.9|10354.4|10342.4|10352.9|10340.9|0
1734001420000|2024-12-12 11:03:40|10353|10341|10354.3|10342.3|10355.6|10343.6|10353|10341|0
1734001440000|2024-12-12 11:04:00|10354|10342|10354|10342|10354|10342|10354|10342|0
1734001490000|2024-12-12 11:04:50|10349.7|10337.7|10351.5|10339.5|10351.5|10339.5|10349.7|10337.7|0
1734001500000|2024-12-12 11:05:00|10348.7|10336.7|10350|10338|10350|10338|10348.7|10336.7|0
1734001520000|2024-12-12 11:05:20|10346.9|10334.9|10354.5|10342.5|10354.8|10342.8|10346.9|10334.9|0
1734001530000|2024-12-12 11:05:30|10354.3|10342.3|10353.8|10341.8|10354.3|10342.3|10353.8|10341.8|0
1734001540000|2024-12-12 11:05:40|10357.2|10345.2|10357.2|10345.2|10357.2|10345.2|10357.2|10345.2|0
1734001550000|2024-12-12 11:05:50|10361.3|10349.3|10356.8|10344.8|10361.3|10349.3|10355.2|10343.2|0
1734001560000|2024-12-12 11:06:00|10350.4|10338.4|10348.7|10336.7|10350.4|10338.4|10348.7|10336.7|0
1734001570000|2024-12-12 11:06:10|10350.1|10338.1|10349.7|10337.7|10350.1|10338.1|10349.7|10337.7|0
1734001590000|2024-12-12 11:06:30|10346|10334|10344.6|10332.6|10346|10334|10344.6|10332.6|1
1734001630000|2024-12-12 11:07:10|10349.1|10337.1|10350.5|10338.5|10351.6|10339.6|10349.1|10337.1|0
1734001640000|2024-12-12 11:07:20|10350|10338|10349.5|10337.5|10350|10338|10349.5|10337.5|0
1734001650000|2024-12-12 11:07:30|10349.4|10337.4|10349.4|10337.4|10349.4|10337.4|10349.4|10337.4|0
1734001660000|2024-12-12 11:07:40|10351.5|10339.5|10353.7|10341.7|10353.9|10341.9|10351.5|10339.5|0
1734001670000|2024-12-12 11:07:50|10354.4|10342.4|10354|10342|10354.4|10342.4|10354|10342|0
1734001680000|2024-12-12 11:08:00|10353.7|10341.7|10350.9|10338.9|10353.7|10341.7|10350.9|10338.9|1
1734001690000|2024-12-12 11:08:10|10350.7|10338.7|10345.5|10333.5|10350.7|10338.7|10345.5|10333.5|1
1734001700000|2024-12-12 11:08:20|10345.2|10333.2|10345|10333|10345.2|10333.2|10345|10333|0
1734001720000|2024-12-12 11:08:40|10345.5|10333.5|10348|10336|10348|10336|10345.5|10333.5|1
1734001730000|2024-12-12 11:08:50|10347.6|10335.6|10347.9|10335.9|10347.9|10335.9|10347.6|10335.6|7
1734001740000|2024-12-12 11:09:00|10348|10336|10348|10336|10348|10336|10348|10336|0
1734001750000|2024-12-12 11:09:10|10346.6|10334.6|10347.2|10335.2|10347.2|10335.2|10345.6|10333.6|0
1734001760000|2024-12-12 11:09:20|10346|10334|10349|10337|10349|10337|10346|10334|0
1734001800000|2024-12-12 11:10:00|10347.2|10335.2|10346.5|10334.5|10347.2|10335.2|10346.5|10334.5|0
1734001820000|2024-12-12 11:10:20|10345.1|10333.1|10344.5|10332.5|10345.1|10333.1|10344.5|10332.5|0
1734001850000|2024-12-12 11:10:50|10342|10334|10342|10334|10342|10334|10342|10334|2
1734001860000|2024-12-12 11:11:00|10341.7|10333.7|10345.7|10333.7|10352|10340|10341.7|10333.7|7
1734001870000|2024-12-12 11:11:10|10345|10333|10345|10333|10345|10333|10345|10333|0
1734001890000|2024-12-12 11:11:30|10342.2|10334.2|10349|10337|10349|10337|10342.2|10333.8|2
1734001920000|2024-12-12 11:12:00|10351.2|10339.2|10355.9|10343.9|10355.9|10343.9|10351.2|10339.2|1
1734001930000|2024-12-12 11:12:10|10355.7|10343.7|10355.4|10343.4|10355.7|10343.7|10355.4|10343.4|0
1734001940000|2024-12-12 11:12:20|10356.1|10344.1|10355.4|10343.4|10356.1|10344.1|10355.4|10343.4|0
1734001950000|2024-12-12 11:12:30|10355.2|10343.2|10355.2|10343.2|10355.2|10343.2|10355.2|10343.2|0
1734002040000|2024-12-12 11:14:00|10354.9|10342.9|10352.4|10340.4|10354.9|10342.9|10352.4|10340.4|0
1734002070000|2024-12-12 11:14:30|10352.7|10340.7|10357.1|10345.1|10357.4|10345.4|10352.7|10340.7|1
1734002080000|2024-12-12 11:14:40|10357.4|10345.4|10356.8|10344.8|10357.4|10345.4|10356.4|10344.4|0
1734002150000|2024-12-12 11:15:50|10358.2|10346.2|10358.3|10346.3|10358.3|10346.3|10358.2|10346.2|0
1734002160000|2024-12-12 11:16:00|10358|10346|10358|10346|10358|10346|10358|10346|0
1734002190000|2024-12-12 11:16:30|10355.9|10343.9|10355.8|10343.8|10355.9|10343.9|10354.7|10342.7|1
1734002210000|2024-12-12 11:16:50|10350.4|10338.4|10350|10338|10350.6|10338.6|10349.6|10337.6|0
1734002220000|2024-12-12 11:17:00|10351.6|10339.6|10352.3|10340.3|10352.3|10340.3|10351.6|10339.6|0
1734002230000|2024-12-12 11:17:10|10352.4|10340.4|10352.4|10340.4|10352.4|10340.4|10352.4|10340.4|0
1734002250000|2024-12-12 11:17:30|10349.5|10337.5|10352.4|10340.4|10352.9|10340.9|10349.5|10337.5|0
1734002260000|2024-12-12 11:17:40|10352.9|10340.9|10352.4|10340.4|10352.9|10340.9|10352.4|10340.4|0
1734002270000|2024-12-12 11:17:50|10357.3|10345.3|10357.8|10345.8|10357.8|10345.8|10357.3|10345.3|1
1734002340000|2024-12-12 11:19:00|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|0
1734002360000|2024-12-12 11:19:20|10357.9|10345.9|10350.4|10338.4|10357.9|10345.9|10350.4|10338.4|3
1734002370000|2024-12-12 11:19:30|10350.8|10338.8|10350.9|10338.9|10350.9|10338.9|10350.8|10338.8|0
1734002380000|2024-12-12 11:19:40|10350.2|10338.2|10349.9|10337.9|10350.2|10338.2|10349.9|10337.9|0
1734002450000|2024-12-12 11:20:50|10350.4|10338.4|10350.4|10338.4|10350.4|10338.4|10350.4|10338.4|0
1734002460000|2024-12-12 11:21:00|10350.6|10338.6|10350.6|10338.6|10350.6|10338.6|10350.6|10338.6|0
1734002530000|2024-12-12 11:22:10|10349.6|10341.6|10349.6|10341.6|10349.6|10341.6|10349.6|10341.6|0
1734002560000|2024-12-12 11:22:40|10351|10343|10356.8|10344.8|10356.9|10344.9|10351|10343|1
1734002600000|2024-12-12 11:23:20|10357.6|10345.6|10358.4|10346.4|10358.4|10346.4|10357.6|10345.6|1
1734002610000|2024-12-12 11:23:30|10358.1|10346.1|10359.3|10347.3|10359.3|10347.3|10358.1|10346.1|0
1734002620000|2024-12-12 11:23:40|10357.1|10345.1|10356.4|10344.4|10357.1|10345.1|10356.4|10344.4|0
1734002630000|2024-12-12 11:23:50|10356.8|10344.8|10355.1|10343.1|10356.9|10344.9|10355.1|10343.1|0
1734002640000|2024-12-12 11:24:00|10355.6|10343.6|10355.6|10343.6|10355.9|10343.9|10355.6|10343.6|0
1734002650000|2024-12-12 11:24:10|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|1
1734002700000|2024-12-12 11:25:00|10354.9|10342.9|10355.4|10343.4|10356.3|10344.3|10354.1|10342.1|0
1734002720000|2024-12-12 11:25:20|10350.9|10338.9|10351.1|10343.1|10352.8|10343.1|10350.9|10338.9|2
1734002730000|2024-12-12 11:25:30|10354.5|10342.5|10350.3|10342.3|10354.5|10342.5|10350.3|10342.1|2
1734002750000|2024-12-12 11:25:50|10350.8|10342.8|10351|10339|10351.8|10342.8|10342.8|10334.8|4
1734002760000|2024-12-12 11:26:00|10351.7|10339.7|10350.8|10338.8|10351.7|10339.7|10350.8|10338.8|0
1734002790000|2024-12-12 11:26:30|10354.8|10342.8|10354.8|10342.8|10354.8|10342.8|10354.8|10342.8|1
1734002800000|2024-12-12 11:26:40|10356.3|10344.3|10356.8|10344.8|10356.8|10344.8|10356.3|10344.3|0
1734002820000|2024-12-12 11:27:00|10359.3|10347.3|10367.5|10355.5|10367.5|10355.5|10359.3|10347.3|2
1734002830000|2024-12-12 11:27:10|10366.5|10354.5|10366.8|10354.8|10367|10355|10366.5|10354.5|0
1734002840000|2024-12-12 11:27:20|10357.3|10345.3|10355.6|10343.6|10357.3|10345.3|10355.6|10343.6|1
1734002850000|2024-12-12 11:27:30|10357.5|10345.5|10359|10347|10359|10347|10357.3|10345.3|2
1734002860000|2024-12-12 11:27:40|10358.8|10346.8|10358.8|10346.8|10358.8|10346.8|10358.8|10346.8|0
1734002890000|2024-12-12 11:28:10|10360.8|10348.8|10360.8|10348.8|10360.8|10348.8|10360.8|10348.8|0
1734002910000|2024-12-12 11:28:30|10361.6|10349.6|10361.6|10349.6|10361.6|10349.6|10361.6|10349.6|0
1734002920000|2024-12-12 11:28:40|10364|10352|10363.1|10351.1|10364|10352|10363.1|10351.1|0
1734002940000|2024-12-12 11:29:00|10363|10351|10360.3|10348.3|10363|10351|10360.3|10348.3|0
1734002950000|2024-12-12 11:29:10|10360|10348|10361|10349|10361|10349|10360|10348|0
1734002990000|2024-12-12 11:29:50|10357.5|10345.5|10356.8|10344.8|10357.5|10345.5|10356.8|10344.8|0
1734003000000|2024-12-12 11:30:00|10357.1|10345.1|10358.3|10346.3|10358.8|10346.8|10356.6|10344.6|0
1734003010000|2024-12-12 11:30:10|10358.4|10346.4|10358.4|10346.4|10358.4|10346.4|10358.4|10346.4|0
1734003040000|2024-12-12 11:30:40|10359.3|10347.3|10359.3|10347.3|10359.3|10347.3|10359.3|10347.3|0
1734003060000|2024-12-12 11:31:00|10358.9|10346.9|10359.3|10347.3|10359.3|10347.3|10358.9|10346.9|0
1734003080000|2024-12-12 11:31:20|10358.9|10346.9|10358.6|10346.6|10359.1|10347.1|10358.1|10346.1|0
1734003090000|2024-12-12 11:31:30|10359.4|10347.4|10358.1|10350.1|10359.4|10350.1|10358.1|10347.4|0
1734003100000|2024-12-12 11:31:40|10358.4|10350.4|10358.4|10350.4|10358.4|10350.4|10358.4|10350.4|0
1734003130000|2024-12-12 11:32:10|10359.3|10347.3|10350|10342|10359.3|10347.3|10350|10339.2|2
1734003140000|2024-12-12 11:32:20|10352|10340|10345.6|10333.6|10352|10340|10341.9|10332.9|34
1734003150000|2024-12-12 11:32:30|10345.4|10333.4|10345.9|10333.9|10345.9|10333.9|10345.4|10333.4|0
1734003160000|2024-12-12 11:32:40|10345.7|10333.7|10341|10333|10345.7|10333.7|10340.5|10328.8|2
1734003170000|2024-12-12 11:32:50|10341.3|10333.3|10346.3|10334.3|10346.3|10334.8|10339.8|10333.3|3
1734003180000|2024-12-12 11:33:00|10345.8|10337.8|10343.8|10331.8|10345.8|10337.8|10343.5|10331.5|1
1734003190000|2024-12-12 11:33:10|10344|10332|10336.4|10328.4|10344|10332|10336.4|10327.1|3
1734003200000|2024-12-12 11:33:20|10334.9|10328.9|10336.4|10328.4|10336.7|10328.9|10334.9|10328.4|0
1734003210000|2024-12-12 11:33:30|10339.1|10327.1|10339.1|10327.1|10339.1|10327.1|10339.1|10327.1|0
1734003220000|2024-12-12 11:33:40|10336.4|10328.4|10336.9|10328.9|10339.1|10328.9|10336.4|10327.1|0
1734003240000|2024-12-12 11:34:00|10337.2|10329.2|10337.4|10329.4|10337.4|10329.4|10337.2|10329.2|0
1734003250000|2024-12-12 11:34:10|10337.6|10329.6|10327.7|10315.7|10337.6|10329.6|10327.7|10315.7|3
1734003260000|2024-12-12 11:34:20|10326.6|10314.6|10325.4|10317.4|10328.5|10318.1|10325.4|10314.6|5
1734003270000|2024-12-12 11:34:30|10325.7|10317.7|10328.6|10316.6|10329|10317.7|10325.7|10316.6|0
1734003280000|2024-12-12 11:34:40|10328.4|10316.4|10320.8|10308.8|10328.4|10316.4|10319.6|10307.6|4
1734003290000|2024-12-12 11:34:50|10323.1|10311.1|10321.7|10315.7|10324.6|10315.7|10321.7|10311.1|0
1734003310000|2024-12-12 11:35:10|10325.7|10317.7|10325.7|10317.7|10325.7|10317.7|10325.7|10317.7|1
1734003330000|2024-12-12 11:35:30|10325.2|10317.2|10325.2|10317.2|10325.2|10317.2|10325.2|10317.2|0
1734003340000|2024-12-12 11:35:40|10325.7|10317.7|10332.6|10320.6|10337.3|10329.3|10325.7|10316.1|2
1734003350000|2024-12-12 11:35:50|10309.6|10297.6|10304.7|10292.7|10311.5|10299.5|10304.6|10292.7|14
1734003360000|2024-12-12 11:36:00|10304.5|10292.5|10305.5|10293.5|10306|10294|10297.7|10288.3|5
1734003370000|2024-12-12 11:36:10|10301.7|10293.7|10305.5|10293.5|10306|10294|10301.7|10290|0
1734003380000|2024-12-12 11:36:20|10303|10291|10298.7|10286.7|10303|10291|10298.7|10286.7|4
1734003390000|2024-12-12 11:36:30|10299.2|10287.2|10304|10296|10305.2|10296|10299.2|10287.2|1
1734003400000|2024-12-12 11:36:40|10304.3|10296.3|10304.5|10292.5|10304.8|10296.3|10301.7|10289.7|2
1734003420000|2024-12-12 11:37:00|10304.7|10292.7|10299.5|10287.5|10304.8|10292.8|10299.5|10287.5|1
1734003440000|2024-12-12 11:37:20|10299.7|10287.7|10310.7|10298.7|10310.7|10298.7|10299.7|10287.7|3
1734003450000|2024-12-12 11:37:30|10311.1|10299.1|10311.1|10299.1|10311.1|10299.1|10311.1|10299.1|0
1734003460000|2024-12-12 11:37:40|10311.4|10299.4|10317.3|10305.3|10317.9|10305.9|10311.4|10299.4|0
1734003470000|2024-12-12 11:37:50|10317.4|10305.4|10314.9|10302.9|10317.4|10305.4|10310.5|10298.5|3
1734003480000|2024-12-12 11:38:00|10314.6|10302.6|10314.4|10302.4|10314.6|10302.6|10313.7|10301.7|0
1734003490000|2024-12-12 11:38:10|10319.5|10307.5|10319.5|10307.5|10319.5|10307.5|10319.5|10307.5|1
1734003520000|2024-12-12 11:38:40|10317.4|10305.4|10322.6|10310.6|10326.3|10314.3|10317.4|10305.4|1
1734003530000|2024-12-12 11:38:50|10324.9|10312.9|10327.5|10315.5|10327.5|10315.5|10324.9|10312.9|0
1734003560000|2024-12-12 11:39:20|10328.6|10316.6|10320.1|10308.1|10328.9|10316.9|10320.1|10308.1|0
1734003570000|2024-12-12 11:39:30|10329.6|10317.6|10334.3|10322.3|10334.3|10322.3|10329.6|10317.6|2
1734003580000|2024-12-12 11:39:40|10333.6|10321.6|10332.4|10324.4|10334.4|10325.3|10332.4|10321.6|0
1734003590000|2024-12-12 11:39:50|10334.6|10322.6|10334.6|10322.6|10334.6|10322.6|10334.6|10322.6|0
1734003600000|2024-12-12 11:40:00|10334.3|10322.3|10333.8|10321.8|10334.3|10322.3|10333.8|10321.8|1
1734003610000|2024-12-12 11:40:10|10334.3|10322.3|10334.3|10322.3|10334.3|10322.3|10334.3|10322.3|0
1734003620000|2024-12-12 11:40:20|10332.5|10320.5|10331.5|10319.5|10332.5|10320.5|10331.5|10319.5|0
1734003640000|2024-12-12 11:40:40|10331.9|10319.9|10334.6|10322.6|10334.6|10322.6|10331.9|10319.9|0
1734003650000|2024-12-12 11:40:50|10337.8|10325.8|10337.8|10325.8|10337.8|10325.8|10337.8|10325.8|1
1734003670000|2024-12-12 11:41:10|10337.6|10325.6|10337.6|10325.6|10337.6|10325.6|10337.6|10325.6|0
1734003680000|2024-12-12 11:41:20|10338|10326|10338|10326|10338|10326|10338|10326|0
1734003690000|2024-12-12 11:41:30|10338.1|10326.1|10351.2|10339.2|10352.6|10340.6|10338.1|10326.1|2
1734003700000|2024-12-12 11:41:40|10351.8|10339.8|10349.3|10337.3|10351.8|10339.8|10349.3|10337.3|0
1734003710000|2024-12-12 11:41:50|10350.3|10338.3|10351.8|10339.8|10351.8|10339.8|10350.3|10338.3|0
1734003720000|2024-12-12 11:42:00|10352.5|10340.5|10352.3|10340.3|10352.5|10340.5|10352.3|10340.3|0
1734003790000|2024-12-12 11:43:10|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|0
1734003800000|2024-12-12 11:43:20|10349.8|10337.8|10349.8|10337.8|10349.8|10337.8|10349.8|10337.8|0
1734003810000|2024-12-12 11:43:30|10348.4|10336.4|10348.8|10336.8|10348.8|10336.8|10348.4|10336.4|0
1734003860000|2024-12-12 11:44:20|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|1
1734003900000|2024-12-12 11:45:00|10350.6|10338.6|10352.6|10340.6|10353.3|10341.3|10350.6|10338.6|0
1734003910000|2024-12-12 11:45:10|10351.2|10339.2|10350.8|10338.8|10351.2|10339.2|10350.8|10338.8|0
1734003920000|2024-12-12 11:45:20|10351.5|10339.5|10345.9|10333.9|10352.8|10340.8|10345.9|10333.9|22
1734003930000|2024-12-12 11:45:30|10344.4|10332.4|10344.9|10332.9|10345.2|10333.2|10344.4|10332.4|2
1734003940000|2024-12-12 11:45:40|10344.1|10332.1|10344.7|10332.7|10344.7|10332.7|10343.7|10331.7|0
1734003950000|2024-12-12 11:45:50|10352.5|10344.5|10351.3|10339.3|10352.5|10344.5|10350.6|10338.6|3
1734003960000|2024-12-12 11:46:00|10351.5|10339.5|10354.3|10342.3|10354.3|10343|10350.5|10339.5|3
1734003970000|2024-12-12 11:46:10|10354|10342|10353.2|10341.2|10354|10342|10353.2|10341.2|0
1734003990000|2024-12-12 11:46:30|10355.8|10343.8|10356.5|10344.5|10356.5|10344.5|10355.8|10343.8|0
1734004000000|2024-12-12 11:46:40|10356.8|10344.8|10363.5|10351.5|10363.8|10351.8|10356.8|10344.8|1
1734004010000|2024-12-12 11:46:50|10363|10351|10364|10352|10364|10352|10363|10351|0
1734004020000|2024-12-12 11:47:00|10364.3|10352.3|10364.3|10352.3|10364.3|10352.3|10364.3|10352.3|0
1734004030000|2024-12-12 11:47:10|10365|10353|10363.3|10351.3|10365|10353|10363.3|10351.3|0
1734004050000|2024-12-12 11:47:30|10364.2|10352.2|10364.2|10352.2|10364.2|10352.2|10364.2|10352.2|3
1734004090000|2024-12-12 11:48:10|10363.5|10351.5|10361.9|10349.9|10363.5|10351.5|10361.9|10349.9|0
1734004110000|2024-12-12 11:48:30|10361.2|10349.2|10358.9|10346.9|10361.2|10349.2|10358.2|10346.2|0
1734004120000|2024-12-12 11:48:40|10359.2|10347.2|10359.2|10347.2|10359.2|10347.2|10359.2|10347.2|0
1734004140000|2024-12-12 11:49:00|10357.5|10345.5|10354.2|10342.2|10358.5|10346.5|10354.2|10342.2|0
1734004150000|2024-12-12 11:49:10|10348.7|10340.7|10348.7|10340.7|10348.7|10340.7|10348.7|10340.7|0
1734004160000|2024-12-12 11:49:20|10353|10341|10350|10338|10353.5|10341.5|10350|10338|0
1734004170000|2024-12-12 11:49:30|10352.5|10340.5|10351.9|10339.9|10352.9|10340.9|10351.9|10339.9|0
1734004180000|2024-12-12 11:49:40|10349|10337|10349|10337|10349|10337|10349|10337|0
1734004190000|2024-12-12 11:49:50|10349.4|10337.4|10350|10338|10350|10338|10349.4|10337.4|0
1734004200000|2024-12-12 11:50:00|10349.2|10337.2|10349.2|10337.2|10349.2|10337.2|10349.2|10337.2|0
1734004220000|2024-12-12 11:50:20|10345.3|10333.3|10345.4|10333.4|10345.4|10333.4|10341.7|10329.7|1
1734004230000|2024-12-12 11:50:30|10345.7|10333.7|10345.7|10333.7|10345.7|10333.7|10345.7|10333.7|0
1734004260000|2024-12-12 11:51:00|10346.7|10334.7|10347|10335|10347|10335|10345.7|10333.7|0
1734004270000|2024-12-12 11:51:10|10345.3|10333.3|10347.5|10335.5|10348.8|10336.8|10345.3|10333.3|2
1734004280000|2024-12-12 11:51:20|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|1
1734004290000|2024-12-12 11:51:30|10353.5|10341.5|10341.3|10329.3|10353.5|10341.5|10341.3|10329.3|2
1734004300000|2024-12-12 11:51:40|10340|10328|10340|10328|10340|10328|10340|10328|0
1734004350000|2024-12-12 11:52:30|10341.6|10329.6|10341.6|10329.6|10341.6|10329.6|10341.6|10329.6|0
1734004390000|2024-12-12 11:53:10|10339.6|10327.6|10336.3|10324.3|10340|10328|10335.6|10323.6|3
1734004400000|2024-12-12 11:53:20|10334.1|10322.1|10335|10323|10335.3|10323.3|10334.1|10322.1|1
1734004410000|2024-12-12 11:53:30|10331.9|10319.9|10329.2|10321.2|10334.3|10322.3|10329.2|10318.9|3
1734004420000|2024-12-12 11:53:40|10329.6|10321.6|10325.7|10313.7|10330|10322|10325.7|10313.7|3
1734004430000|2024-12-12 11:53:50|10325.4|10313.4|10336.1|10324.1|10336.1|10324.1|10324.7|10312.7|4
1734004440000|2024-12-12 11:54:00|10336.4|10324.4|10336.4|10324.4|10336.4|10324.4|10336.4|10324.4|0
1734004450000|2024-12-12 11:54:10|10338.1|10326.1|10338.8|10326.8|10338.8|10326.8|10338.1|10326.1|0
1734004460000|2024-12-12 11:54:20|10340|10328|10340|10328|10340|10328|10340|10328|0
1734004470000|2024-12-12 11:54:30|10339.8|10327.8|10339.8|10327.8|10339.8|10327.8|10339.8|10327.8|0
1734004480000|2024-12-12 11:54:40|10339.7|10327.7|10339.7|10327.7|10339.7|10327.7|10339.7|10327.7|0
1734004500000|2024-12-12 11:55:00|10339.5|10327.5|10341.1|10329.1|10341.1|10329.1|10339.5|10327.5|0
1734004510000|2024-12-12 11:55:10|10341.6|10329.6|10342|10330|10342|10330|10341.6|10329.6|0
1734004520000|2024-12-12 11:55:20|10340.9|10328.9|10331.1|10319.1|10340.9|10328.9|10331.1|10319.1|1
1734004540000|2024-12-12 11:55:40|10331.2|10319.2|10327|10319|10331.2|10319.2|10327|10319|0
1734004550000|2024-12-12 11:55:50|10326.2|10318.2|10329.2|10317.2|10329.2|10318.2|10325.5|10313.5|3
1734004560000|2024-12-12 11:56:00|10327.1|10315.1|10326.5|10314.5|10327.1|10315.1|10326.5|10314.5|0
1734004570000|2024-12-12 11:56:10|10330.2|10318.2|10326.3|10314.3|10330.2|10318.2|10325.1|10313.1|2
1734004590000|2024-12-12 11:56:30|10326.6|10314.6|10327.2|10315.2|10330.7|10318.7|10326.6|10314.6|0
1734004600000|2024-12-12 11:56:40|10325.4|10313.4|10326.1|10314.1|10326.1|10314.1|10325.4|10313.4|0
1734004610000|2024-12-12 11:56:50|10327.3|10315.3|10329.6|10317.6|10329.6|10317.6|10327.3|10315.3|4
1734004620000|2024-12-12 11:57:00|10329.7|10317.7|10330.6|10318.6|10330.6|10318.6|10329.7|10317.7|0
1734004630000|2024-12-12 11:57:10|10329.6|10317.6|10329.6|10317.6|10329.6|10317.6|10329.6|10317.6|0
1734004650000|2024-12-12 11:57:30|10329.2|10317.2|10329.4|10317.4|10329.4|10317.4|10329.2|10317.2|0
1734004660000|2024-12-12 11:57:40|10327.9|10315.9|10328.6|10316.6|10330.6|10318.6|10327.9|10315.9|1
1734004680000|2024-12-12 11:58:00|10328.3|10316.3|10328.3|10316.3|10328.3|10316.3|10328.3|10316.3|0
1734004710000|2024-12-12 11:58:30|10322.7|10310.7|10319.2|10311.2|10322.7|10311.2|10319.2|10309.7|2
1734004720000|2024-12-12 11:58:40|10318.7|10310.7|10318.7|10310.7|10318.7|10310.7|10318.7|10310.7|0
1734004730000|2024-12-12 11:58:50|10317.9|10311.9|10317.9|10311.9|10317.9|10311.9|10317.9|10311.9|1
1734004740000|2024-12-12 11:59:00|10317.4|10311.4|10324.4|10312.4|10324.4|10312.4|10317.4|10310.7|4
1734004750000|2024-12-12 11:59:10|10328.3|10316.3|10327.7|10315.7|10328.3|10316.3|10326.5|10314.5|0
1734004770000|2024-12-12 11:59:30|10327.4|10315.4|10327.4|10315.4|10327.4|10315.4|10327.4|10315.4|0
1734004800000|2024-12-12 12:00:00|10335.9|10323.9|10330.2|10318.2|10336.4|10324.4|10330.2|10318.2|2
1734004810000|2024-12-12 12:00:10|10328.4|10316.4|10327.9|10315.9|10328.4|10316.4|10327.9|10315.9|0
1734004820000|2024-12-12 12:00:20|10328.7|10316.7|10328.7|10316.7|10329.6|10317.6|10328.4|10316.4|0
1734004830000|2024-12-12 12:00:30|10330.8|10318.8|10330.8|10318.8|10330.8|10318.8|10330.8|10318.8|0
1734004840000|2024-12-12 12:00:40|10331.9|10319.9|10331|10319|10332.7|10320.7|10331|10319|0
1734004850000|2024-12-12 12:00:50|10332.3|10320.3|10333|10321|10333|10321|10332.3|10320.3|0
1734004860000|2024-12-12 12:01:00|10333.3|10321.3|10333.3|10321.3|10333.3|10321.3|10333.3|10321.3|0
1734004870000|2024-12-12 12:01:10|10330.4|10318.4|10329.3|10317.3|10331.8|10319.8|10328.6|10316.6|0
1734004880000|2024-12-12 12:01:20|10326.8|10314.8|10327.1|10315.1|10327.1|10315.1|10326.8|10314.8|0
1734004890000|2024-12-12 12:01:30|10326.8|10314.8|10324.3|10312.3|10326.8|10314.8|10323.9|10311.9|0
1734004900000|2024-12-12 12:01:40|10323.9|10311.9|10325.1|10313.1|10325.1|10313.1|10323.9|10311.9|0
1734004960000|2024-12-12 12:02:40|10323.1|10311.1|10323.1|10311.1|10324.1|10312.1|10323.1|10311.1|0
1734004990000|2024-12-12 12:03:10|10323.4|10311.4|10322.6|10310.6|10323.4|10311.4|10322.6|10310.6|0
1734005000000|2024-12-12 12:03:20|10323.3|10311.3|10323.3|10311.3|10323.3|10311.3|10323.3|10311.3|0
1734005010000|2024-12-12 12:03:30|10322.9|10310.9|10323.4|10311.4|10323.4|10311.4|10322.9|10310.9|0
1734005040000|2024-12-12 12:04:00|10320.3|10312.3|10327.3|10315.3|10328.1|10316.1|10320.3|10312.3|1
1734005050000|2024-12-12 12:04:10|10326.9|10314.9|10334.3|10322.3|10334.3|10325.3|10326.9|10314.9|5
1734005070000|2024-12-12 12:04:30|10333.8|10321.8|10334|10322|10334|10322|10329.6|10320|0
1734005080000|2024-12-12 12:04:40|10333.6|10321.6|10335.8|10323.8|10337.1|10325.1|10333.6|10321.6|0
1734005090000|2024-12-12 12:04:50|10335.5|10323.5|10334.3|10322.3|10335.5|10324.6|10332.6|10321.6|0
1734005110000|2024-12-12 12:05:10|10334.6|10322.6|10333.8|10321.8|10334.6|10322.6|10333.5|10321.5|0
1734005130000|2024-12-12 12:05:30|10332.6|10320.6|10332.1|10320.1|10332.6|10321.8|10329.8|10320.1|0
1734005140000|2024-12-12 12:05:40|10333.8|10321.8|10332.6|10320.6|10333.8|10321.8|10332.3|10320.3|0
1734005150000|2024-12-12 12:05:50|10328|10316|10329.7|10317.7|10329.7|10320.5|10327.8|10315.8|1
1734005160000|2024-12-12 12:06:00|10329.4|10317.4|10329.4|10317.4|10329.4|10317.4|10329.4|10317.4|0
1734005190000|2024-12-12 12:06:30|10328.1|10320.1|10333|10325|10333|10325|10328.1|10320.1|2
1734005210000|2024-12-12 12:06:50|10328.1|10316.1|10328.2|10316.2|10328.2|10316.2|10328.1|10316.1|3
1734005220000|2024-12-12 12:07:00|10327.8|10315.8|10325.8|10317.8|10327.8|10317.8|10322.8|10314.3|1
1734005230000|2024-12-12 12:07:10|10331|10319|10330.8|10318.8|10331|10319|10330.8|10318.8|1
1734005250000|2024-12-12 12:07:30|10330.6|10318.6|10336|10324|10336.7|10324.7|10330.6|10318.6|1
1734005260000|2024-12-12 12:07:40|10336.8|10324.8|10336|10324|10337|10325|10336|10324|0
1734005270000|2024-12-12 12:07:50|10337|10325|10337.7|10325.7|10337.8|10325.8|10337|10325|0
1734005280000|2024-12-12 12:08:00|10335.9|10323.9|10336.7|10324.7|10336.7|10324.7|10335.7|10323.7|0
1734005290000|2024-12-12 12:08:10|10336.8|10324.8|10344.3|10336.3|10345.8|10336.3|10336.8|10324.8|1
1734005300000|2024-12-12 12:08:20|10345.8|10333.8|10345.8|10333.8|10345.8|10333.8|10345.8|10333.8|0
1734005310000|2024-12-12 12:08:30|10346.6|10334.6|10346.6|10334.6|10346.6|10334.6|10346.6|10334.6|0
1734005320000|2024-12-12 12:08:40|10347.6|10335.6|10342.3|10330.3|10347.6|10335.6|10342.3|10330.3|2
1734005340000|2024-12-12 12:09:00|10342.2|10330.2|10347.7|10335.7|10347.7|10335.7|10342.2|10330.2|1
1734005350000|2024-12-12 12:09:10|10348|10336|10348.5|10336.5|10348.5|10336.5|10348|10336|0
1734005360000|2024-12-12 12:09:20|10362.2|10350.2|10362.2|10350.2|10362.2|10350.2|10362.2|10350.2|7
1734005370000|2024-12-12 12:09:30|10363.1|10351.1|10363.8|10351.8|10363.8|10351.8|10363.1|10351.1|0
1734005380000|2024-12-12 12:09:40|10365.3|10353.3|10364.6|10352.6|10365.3|10353.3|10364.6|10352.6|0
1734005400000|2024-12-12 12:10:00|10361.8|10349.8|10360.3|10348.3|10361.8|10349.8|10360|10348|1
1734005410000|2024-12-12 12:10:10|10360|10348|10358.5|10346.5|10360|10348|10358.5|10346.5|0
1734005420000|2024-12-12 12:10:20|10352.7|10340.7|10352.7|10340.7|10352.7|10340.7|10352.7|10340.7|0
1734005430000|2024-12-12 12:10:30|10352.4|10340.4|10354.1|10342.1|10354.1|10342.1|10352.4|10340.4|1
1734005440000|2024-12-12 12:10:40|10354.2|10342.2|10360.4|10348.4|10361.3|10349.3|10354.2|10342.2|2
1734005450000|2024-12-12 12:10:50|10359.2|10347.2|10358.8|10346.8|10359.2|10347.2|10357.8|10345.8|1
1734005470000|2024-12-12 12:11:10|10359.2|10347.2|10359.4|10347.4|10359.4|10347.4|10359.2|10347.2|0
1734005490000|2024-12-12 12:11:30|10357.9|10345.9|10359.4|10347.4|10362.9|10350.9|10357.9|10345.9|12
1734005500000|2024-12-12 12:11:40|10359.5|10347.5|10359|10347|10359.5|10347.5|10359|10347|0
1734005510000|2024-12-12 12:11:50||10351||10351||10351||10351|1
1734005520000|2024-12-12 12:12:00|10359.3|10351.3|10361.7|10349.7|10362.7|10351.3|10358.7|10346.7|1
1734005540000|2024-12-12 12:12:20|10360|10348|10358.9|10346.9|10360|10348|10358.9|10346.9|0
1734005550000|2024-12-12 12:12:30|10358.5|10346.5|10358.5|10346.5|10358.5|10346.5|10358.5|10346.5|0
1734005560000|2024-12-12 12:12:40|10362.7|10350.7|10362.9|10350.9|10362.9|10350.9|10362.7|10350.7|1
1734005570000|2024-12-12 12:12:50|10362|10350|10362|10350|10362|10350|10361.5|10349.5|0
1734005580000|2024-12-12 12:13:00|10364.1|10352.1|10363.3|10351.3|10367.5|10355.5|10363.3|10351.3|1
1734005590000|2024-12-12 12:13:10|10362.9|10350.9|10361.9|10349.9|10362.9|10350.9|10361.9|10349.9|0
1734005610000|2024-12-12 12:13:30|10362.8|10350.8|10362.8|10350.8|10362.8|10350.8|10362.8|10350.8|0
1734005630000|2024-12-12 12:13:50|10361.6|10353.6|10361.6|10353.6|10361.6|10353.6|10361.6|10353.6|0
1734005640000|2024-12-12 12:14:00|10361.8|10353.8|10352.3|10340.3|10361.8|10353.8|10351.8|10339.8|4
1734005650000|2024-12-12 12:14:10|10355.2|10343.2|10358.6|10346.6|10358.6|10346.6|10354.9|10342.9|1
1734005700000|2024-12-12 12:15:00|10358.2|10346.2|10359|10347|10359|10347|10358.2|10346.2|0
1734005710000|2024-12-12 12:15:10|10359.4|10347.4|10359.5|10347.5|10359.5|10347.5|10359.4|10347.4|0
1734005720000|2024-12-12 12:15:20|10365.8|10353.8|10361.3|10349.3|10365.8|10353.8|10360.4|10348.4|5
1734005730000|2024-12-12 12:15:30|10359.9|10347.9|10359.1|10347.1|10359.9|10347.9|10359.1|10347.1|0
1734005740000|2024-12-12 12:15:40|10359.4|10347.4|10359.4|10347.4|10359.4|10347.4|10359.4|10347.4|0
1734005750000|2024-12-12 12:15:50|10358.4|10346.4|10358.6|10346.6|10358.6|10346.6|10357.6|10345.6|0
1734005770000|2024-12-12 12:16:10|10360.5|10348.5|10362.1|10350.1|10365.9|10353.9|10360.5|10348.5|2
1734005780000|2024-12-12 12:16:20|10361.2|10349.2|10357.2|10345.2|10361.2|10349.2|10357.2|10345.2|2
1734005790000|2024-12-12 12:16:30|10357.4|10345.4|10362.8|10350.8|10363.2|10351.2|10357.4|10345.4|0
1734005800000|2024-12-12 12:16:40|10362.5|10350.5|10362.5|10350.5|10362.5|10350.5|10362.5|10350.5|0
1734005810000|2024-12-12 12:16:50|10351.7|10339.7|10352.9|10340.9|10352.9|10340.9|10351.7|10339.7|1
1734005820000|2024-12-12 12:17:00|10353.2|10341.2|10353.2|10341.2|10353.2|10341.2|10353.2|10341.2|0
1734005830000|2024-12-12 12:17:10|10352.8|10340.8|10353.5|10341.5|10354.7|10342.7|10352.2|10340.2|1
1734005840000|2024-12-12 12:17:20|10352.7|10340.7|10351.2|10339.2|10352.7|10340.7|10351.2|10339.2|0
1734005860000|2024-12-12 12:17:40|10351.4|10339.4|10359|10347|10359|10347|10351.4|10339.4|3
1734005900000|2024-12-12 12:18:20|10359.4|10347.4|10359|10347|10359.4|10347.4|10359|10347|0
1734005930000|2024-12-12 12:18:50|10358.6|10346.6|10357.5|10345.5|10358.6|10346.6|10357.5|10345.5|1
1734005960000|2024-12-12 12:19:20|10355.9|10343.9|10348.2|10340.2|10355.9|10343.9|10348.2|10340.2|1
1734005970000|2024-12-12 12:19:30|10348.4|10340.4|10345.4|10337.4|10348.4|10340.9|10345.4|10337.4|1
1734005980000|2024-12-12 12:19:40|10345.3|10337.3|10345.3|10337.3|10345.3|10337.3|10345.3|10337.3|0
1734005990000|2024-12-12 12:19:50|10344.3|10336.3|10344.3|10336.3|10344.3|10336.3|10344.3|10336.3|0
1734006000000|2024-12-12 12:20:00|10352.6|10340.6|10351.1|10339.1|10352.6|10340.6|10351.1|10339.1|3
1734006010000|2024-12-12 12:20:10|10351.3|10339.3|10351.3|10339.3|10351.3|10339.3|10351.3|10339.3|0
1734006020000|2024-12-12 12:20:20|10338.4|10330.4|10338.7|10326.7|10339.9|10330.4|10338.1|10326.1|1
1734006030000|2024-12-12 12:20:30|10337.8|10325.8|10337.8|10325.8|10337.8|10325.8|10337.8|10325.8|0
1734006070000|2024-12-12 12:21:10|10334.4|10326.4|10335|10327|10335.1|10329.1|10334.4|10326.4|2
1734006090000|2024-12-12 12:21:30|10334.7|10326.7|10337.8|10329.8|10341.7|10330.4|10334.7|10326.7|1
1734006100000|2024-12-12 12:21:40|10344.1|10332.1|10344.1|10332.1|10344.1|10332.1|10344.1|10332.1|1
1734006110000|2024-12-12 12:21:50|10343.9|10331.9|10343.9|10331.9|10343.9|10331.9|10343.9|10331.9|0
1734006120000|2024-12-12 12:22:00|10349.4|10337.4|10349.9|10337.9|10349.9|10337.9|10349.4|10337.4|3
1734006130000|2024-12-12 12:22:10|10350.6|10338.6|10349.6|10337.6|10350.6|10338.6|10349.6|10337.6|0
1734006140000|2024-12-12 12:22:20|10351.9|10339.9|10344.7|10332.7|10351.9|10339.9|10344.1|10332.1|2
1734006150000|2024-12-12 12:22:30|10345.4|10333.4|10342.1|10330.1|10345.9|10333.9|10341.9|10329.9|0
1734006160000|2024-12-12 12:22:40|10341.1|10329.1|10340.9|10328.9|10341.1|10329.1|10340.8|10328.8|0
1734006170000|2024-12-12 12:22:50|10340.3|10332.3|10340.6|10332.6|10340.6|10332.6|10340.3|10332.3|0
1734006180000|2024-12-12 12:23:00|10339.3|10333.3|10340.6|10332.6|10340.6|10333.3|10339.3|10332.6|0
1734006190000|2024-12-12 12:23:10|10339.3|10333.3|10339.8|10327.8|10340.3|10333.3|10339.3|10327.8|0
1734006200000|2024-12-12 12:23:20|10339.6|10327.6|10333.6|10325.6|10339.6|10327.6|10333.6|10325.6|1
1734006210000|2024-12-12 12:23:30|10333.4|10325.4|10333.9|10325.9|10333.9|10325.9|10333.1|10325.1|0
1734006220000|2024-12-12 12:23:40|10334.2|10326.2|10334.2|10326.2|10334.2|10326.2|10334.2|10326.2|0
1734006250000|2024-12-12 12:24:10|10333.6|10327.6|10339.9|10327.9|10344.8|10332.8|10333.6|10326.7|2
1734006260000|2024-12-12 12:24:20|10341.3|10329.3|10335.5|10323.5|10341.8|10329.8|10335.5|10323.5|0
1734006270000|2024-12-12 12:24:30|10335.3|10323.3|10332.6|10324.6|10335.3|10324.6|10332.6|10323.3|0
1734006280000|2024-12-12 12:24:40|10332.3|10324.3|10335.8|10323.8|10336.1|10324.3|10332.3|10323|0
1734006290000|2024-12-12 12:24:50|10335.6|10323.6|10337.9|10325.9|10338.4|10327.5|10335.5|10323.6|4
1734006300000|2024-12-12 12:25:00|10338.2|10326.2|10338|10326|10338.2|10326.2|10337|10325|0
1734006310000|2024-12-12 12:25:10|10335.9|10323.9|10336|10324|10336|10324|10335|10323|0
1734006320000|2024-12-12 12:25:20|10336.2|10324.2|10337.2|10325.2|10337.2|10325.2|10332.2|10323.7|3
1734006330000|2024-12-12 12:25:30|10337.5|10325.5|10338.7|10326.7|10339.7|10327.7|10335.9|10323.9|0
1734006340000|2024-12-12 12:25:40|10337.4|10325.4|10338.1|10326.1|10338.1|10326.1|10337.4|10325.4|0
1734006350000|2024-12-12 12:25:50|10343.9|10331.9|10343|10331|10343.9|10331.9|10343|10331|1
1734006360000|2024-12-12 12:26:00|10342.9|10330.9|10343.7|10331.7|10344.7|10332.7|10341.5|10329.5|2
1734006390000|2024-12-12 12:26:30|10342.3|10330.3|10344.5|10332.5|10344.8|10332.8|10342.3|10330.3|0
1734006400000|2024-12-12 12:26:40|10344.7|10332.7|10339.5|10327.5|10345.2|10333.2|10335.5|10326|1
1734006410000|2024-12-12 12:26:50|10338.3|10326.3|10338.7|10326.7|10338.7|10326.7|10338.3|10326.3|0
1734006420000|2024-12-12 12:27:00|10341|10329|10362|10350|10362.9|10350.9|10341|10329|3
1734006430000|2024-12-12 12:27:10|10364.1|10352.1|10363.5|10351.5|10364.1|10352.1|10362.9|10350.9|0
1734006440000|2024-12-12 12:27:20|10364.1|10352.1|10360|10348|10365.1|10353.1|10360|10348|4
1734006450000|2024-12-12 12:27:30|10361|10349|10361.2|10349.2|10361.4|10352.9|10359.2|10347.2|3
1734006460000|2024-12-12 12:27:40|10360.4|10348.4|10356.5|10344.5|10360.4|10348.4|10356.3|10344.3|3
1734006470000|2024-12-12 12:27:50|10356.9|10344.9|10357|10345|10357|10345|10356.5|10344.5|0
1734006480000|2024-12-12 12:28:00|10356.5|10344.5|10364.4|10352.4|10364.4|10352.4|10356|10344|1
1734006490000|2024-12-12 12:28:10|10364.3|10352.3|10368|10356|10368|10356|10364.3|10352.3|1
1734006500000|2024-12-12 12:28:20|10368.9|10356.9|10376.6|10364.6|10376.6|10364.6|10368.9|10356.9|1
1734006510000|2024-12-12 12:28:30|10376.7|10364.7|10375.9|10363.9|10377.7|10365.7|10375.9|10363.9|1
1734006520000|2024-12-12 12:28:40|10376.2|10364.2|10376.2|10364.2|10376.2|10364.2|10376.2|10364.2|0
1734006530000|2024-12-12 12:28:50|10380.8|10368.8|10375.8|10363.8|10381.4|10369.4|10375.8|10363.8|4
1734006550000|2024-12-12 12:29:10|10376.5|10364.5|10376.2|10364.2|10376.5|10364.5|10376.2|10364.2|0
1734006560000|2024-12-12 12:29:20|10377.6|10365.6|10378.3|10366.3|10378.3|10366.3|10377.6|10365.6|0
1734006570000|2024-12-12 12:29:30|10378.7|10366.7|10380.8|10368.8|10380.8|10368.8|10378.7|10366.7|0
1734006580000|2024-12-12 12:29:40|10381.4|10369.4|10381.4|10369.4|10381.4|10369.4|10381.4|10369.4|1
1734006590000|2024-12-12 12:29:50|10380.3|10368.3|10372.2|10360.2|10380.3|10368.3|10371.8|10359.8|4
1734006600000|2024-12-12 12:30:00|10371.8|10359.8|10380|10368|10381.4|10369.4|10371.8|10359.8|2
1734006610000|2024-12-12 12:30:10|10380.2|10368.2|10380.2|10368.2|10380.2|10368.2|10380.2|10368.2|0
1734006620000|2024-12-12 12:30:20|10385.2|10373.2|10387.5|10375.5|10387.5|10375.5|10385.2|10373.2|1
1734006630000|2024-12-12 12:30:30|10387.3|10375.3|10386|10374|10387.3|10375.3|10386|10374|0
1734006640000|2024-12-12 12:30:40|10385.6|10373.6|10379.9|10371.9|10385.6|10373.6|10379.5|10369.9|1
1734006650000|2024-12-12 12:30:50|10379.2|10371.2|10385.9|10373.9|10385.9|10373.9|10379.2|10369.7|1
1734006670000|2024-12-12 12:31:10|10387.3|10375.3|10388.5|10380.5|10390.3|10380.7|10387.3|10375.3|5
1734006680000|2024-12-12 12:31:20|10388.7|10380.7|10388.7|10376.7|10389.2|10380.7|10386.9|10374.9|2
1734006690000|2024-12-12 12:31:30|10389|10377|10388.7|10376.7|10389|10377|10388.7|10376.7|0
1734006700000|2024-12-12 12:31:40|10389|10377|10388.7|10376.7|10389|10377|10388.7|10376.7|0
1734006710000|2024-12-12 12:31:50|10390.1|10378.1|10389.4|10377.4|10390.1|10378.1|10389.4|10377.4|2
1734006720000|2024-12-12 12:32:00|10389|10377|10393.9|10385.9|10395.4|10385.9|10387.6|10375.6|3
1734006730000|2024-12-12 12:32:10|10396.3|10384.3|10411.4|10399.4|10411.4|10399.4|10396.3|10384.3|5
1734006740000|2024-12-12 12:32:20|10408.9|10400.9|10408.4|10400.4|10408.9|10400.9|10408.4|10400.4|0
1734006750000|2024-12-12 12:32:30|10408.3|10400.3|10411.4|10399.4|10411.4|10400.9|10406.9|10399.4|1
1734006760000|2024-12-12 12:32:40|10409.8|10401.8|10409.8|10401.8|10409.8|10401.8|10409.8|10401.8|0
1734006770000|2024-12-12 12:32:50|10410|10402|10410.9|10398.9|10414.2|10402.2|10410|10398.9|17
1734006780000|2024-12-12 12:33:00|10411.8|10399.8|10411.8|10399.8|10411.8|10399.8|10411.8|10399.8|0
1734006790000|2024-12-12 12:33:10|10409.8|10397.8|10409.8|10397.8|10409.8|10397.8|10409.8|10397.8|0
1734006800000|2024-12-12 12:33:20|10408.9|10396.9|10408.4|10396.4|10408.9|10396.9|10408.2|10396.2|0
1734006810000|2024-12-12 12:33:30|10407.3|10395.3|10405.8|10393.8|10407.3|10395.3|10405.8|10393.8|0
1734006830000|2024-12-12 12:33:50|10406.5|10394.5|10404.9|10392.9|10407.4|10395.4|10404.5|10392.5|0
1734006840000|2024-12-12 12:34:00|10405|10393|10399.8|10387.8|10405|10393|10399.8|10387.8|0
1734006850000|2024-12-12 12:34:10|10402.3|10390.3|10406.7|10394.7|10412.9|10400.9|10402.3|10390.3|2
1734006860000|2024-12-12 12:34:20|10406|10394|10403.9|10391.9|10406.3|10394.3|10403.9|10391.9|1
1734006870000|2024-12-12 12:34:30|10403.2|10391.2|10413.3|10401.3|10417.3|10405.3|10403.2|10391.2|20
1734006880000|2024-12-12 12:34:40|10413|10401|10421.3|10409.3|10421.3|10409.3|10413|10401|0
1734006890000|2024-12-12 12:34:50|10420.8|10408.8|10419.4|10407.4|10422.5|10410.5|10419.4|10407.4|5
1734006900000|2024-12-12 12:35:00|10418.8|10406.8|10416.6|10404.6|10420|10408|10416.6|10404.6|1
1734006910000|2024-12-12 12:35:10|10417|10405|10423.1|10411.1|10423.1|10411.1|10417|10405|0
1734006920000|2024-12-12 12:35:20|10422.6|10410.6|10425.6|10413.6|10425.6|10413.6|10422.6|10410.6|0
1734006930000|2024-12-12 12:35:30|10424.3|10412.3|10429.1|10417.1|10429.1|10417.1|10424.3|10412.3|2
1734006940000|2024-12-12 12:35:40|10429.5|10417.5|10429.8|10417.8|10429.8|10417.8|10429.5|10417.5|0
1734006970000|2024-12-12 12:36:10|10429.5|10417.5|10428.5|10416.5|10429.5|10417.5|10428.2|10416.2|0
1734006980000|2024-12-12 12:36:20|10431|10419|10437.2|10425.2|10437.2|10425.2|10431|10419|2
1734006990000|2024-12-12 12:36:30|10437.5|10425.5|10444|10432|10446.7|10434.7|10437.2|10425.2|3
1734007000000|2024-12-12 12:36:40|10444.4|10432.4|10444|10432|10444.4|10432.4|10444|10432|0
1734007010000|2024-12-12 12:36:50|10437.7|10425.7|10431.9|10419.9|10437.7|10425.7|10431.5|10419.5|2
1734007020000|2024-12-12 12:37:00|10432.7|10420.7|10439.2|10427.2|10439.2|10427.2|10432.2|10420.2|1
1734007030000|2024-12-12 12:37:10|10442.7|10430.7|10445|10433|10445|10433|10442|10430|2
1734007040000|2024-12-12 12:37:20|10444.8|10432.8|10458.5|10446.5|10460.1|10448.1|10443.8|10431.8|7
1734007050000|2024-12-12 12:37:30|10457.1|10445.1|10464.2|10452.2|10464.2|10452.2|10454.3|10442.3|3
1734007060000|2024-12-12 12:37:40|10463.9|10451.9|10455.2|10443.2|10465.5|10453.5|10455.2|10443.2|2
1734007070000|2024-12-12 12:37:50|10455.9|10443.9|10456|10444|10456|10444|10455.9|10443.9|0
1734007090000|2024-12-12 12:38:10|10455|10443|10457.2|10445.2|10457.2|10445.2|10452.2|10440.2|2
1734007100000|2024-12-12 12:38:20|10457.4|10445.4|10453.4|10441.4|10457.9|10445.9|10450.8|10438.8|4
1734007110000|2024-12-12 12:38:30|10451.7|10443.7|10452.2|10444.2|10452.2|10444.2|10451.7|10443.7|0
1734007120000|2024-12-12 12:38:40|10452.4|10444.4|10467.7|10455.7|10467.7|10455.7|10452.4|10444.4|4
1734007130000|2024-12-12 12:38:50|10467.3|10455.3|10464.8|10452.8|10467.3|10457.9|10464.8|10452.8|1
1734007140000|2024-12-12 12:39:00|10464.7|10452.7|10462.4|10450.4|10465|10453|10462.4|10450.4|3
1734007150000|2024-12-12 12:39:10|10463.2|10451.2|10463.7|10451.7|10463.7|10451.7|10463.2|10451.2|0
1734007170000|2024-12-12 12:39:30|10463.9|10451.9|10463.9|10451.9|10463.9|10451.9|10463.9|10451.9|0
1734007180000|2024-12-12 12:39:40|10465.9|10453.9|10465.9|10453.9|10465.9|10453.9|10465.9|10453.9|0
1734007190000|2024-12-12 12:39:50|10469.2|10457.2|10469|10457|10469.7|10457.7|10469|10457|1
1734007200000|2024-12-12 12:40:00|10477.7|10465.7|10492.4|10480.4|10492.7|10480.7|10477.2|10465.2|8
1734007210000|2024-12-12 12:40:10|10492|10480|10495.5|10483.5|10497.5|10485.5|10492|10480|1
1734007220000|2024-12-12 12:40:20|10492|10480|10487.4|10475.4|10492|10480|10487.4|10475.4|2
1734007230000|2024-12-12 12:40:30|10487.6|10475.6|10491.3|10479.3|10491.3|10479.3|10487.6|10475.6|0
1734007240000|2024-12-12 12:40:40|10491.2|10479.2|10489.2|10477.2|10491.2|10479.2|10488.7|10476.7|0
1734007250000|2024-12-12 12:40:50|10486.4|10474.4|10490.4|10478.4|10490.4|10478.4|10480.6|10468.6|1
1734007260000|2024-12-12 12:41:00|10491.1|10479.1|10486.2|10474.2|10493.1|10481.1|10486.2|10474.2|2
1734007270000|2024-12-12 12:41:10|10489.4|10477.4|10488.1|10476.1|10490.1|10478.1|10488.1|10476.1|1
1734007280000|2024-12-12 12:41:20|10486.4|10474.4|10486.5|10474.5|10486.5|10474.5|10486.2|10474.2|0
1734007290000|2024-12-12 12:41:30|10483.3|10471.3|10492.8|10480.8|10492.8|10480.8|10483|10471|1
1734007300000|2024-12-12 12:41:40|10492.7|10480.7|10492.7|10480.7|10492.7|10480.7|10492.7|10480.7|0
1734007310000|2024-12-12 12:41:50|10493.4|10481.4|10493.4|10481.4|10493.4|10481.4|10493.4|10481.4|0
1734007340000|2024-12-12 12:42:20|10496.4|10484.4|10501.5|10489.5|10506.2|10494.2|10496.4|10484.4|3
1734007350000|2024-12-12 12:42:30|10501.2|10489.2|10501|10489|10501.2|10489.2|10501|10489|1
1734007360000|2024-12-12 12:42:40|10504|10492|10498.6|10486.6|10506.9|10494.9|10496.9|10484.9|2
1734007370000|2024-12-12 12:42:50|10498.7|10486.7|10498.7|10486.7|10498.7|10486.7|10498.7|10486.7|0
1734007380000|2024-12-12 12:43:00|10498.9|10486.9|10498.9|10486.9|10498.9|10486.9|10498.9|10486.9|0
1734007390000|2024-12-12 12:43:10|10501.7|10489.7|10502.6|10490.6|10502.6|10490.6|10497.5|10485.5|0
1734007400000|2024-12-12 12:43:20|10497.9|10485.9|10497.1|10485.1|10497.9|10485.9|10497.1|10485.1|1
1734007410000|2024-12-12 12:43:30|10497.2|10485.2|10499.6|10487.6|10500.2|10488.2|10496.4|10484.4|0
1734007420000|2024-12-12 12:43:40|10494.2|10482.2|10482.6|10470.6|10494.2|10482.7|10482.2|10470.2|5
1734007430000|2024-12-12 12:43:50|10483.5|10471.5|10482.9|10470.9|10483.9|10471.9|10480.7|10468.7|0
1734007440000|2024-12-12 12:44:00|10481.2|10469.2|10472.1|10460.1|10481.2|10469.2|10471.4|10459.4|2
1734007450000|2024-12-12 12:44:10|10472.2|10460.2|10473.3|10461.3|10473.3|10461.3|10472.2|10460.2|1
1734007460000|2024-12-12 12:44:20|10475.6|10463.6|10475.9|10463.9|10475.9|10463.9|10475.6|10463.6|0
1734007480000|2024-12-12 12:44:40|10471.2|10459.2|10471.2|10459.2|10471.2|10459.2|10471.2|10459.2|1
1734007490000|2024-12-12 12:44:50|10470.9|10458.9|10469.9|10457.9|10470.9|10458.9|10457.4|10445.4|2
1734007510000|2024-12-12 12:45:10|10462.5|10450.5|10462.9|10450.9|10462.9|10450.9|10462.5|10450.5|2
1734007520000|2024-12-12 12:45:20|10462.3|10450.3|10461.2|10449.2|10462.7|10450.7|10458.3|10446.3|4
1734007530000|2024-12-12 12:45:30|10461.3|10449.3|10461.6|10449.6|10461.6|10449.6|10460.9|10448.9|0
1734007540000|2024-12-12 12:45:40|10460.4|10452.4|10464|10452|10464.6|10452.6|10460.4|10451.7|1
1734007550000|2024-12-12 12:45:50|10456.7|10444.7|10463.9|10451.9|10468.2|10456.2|10456.7|10444.7|3
1734007560000|2024-12-12 12:46:00|10467.1|10455.1|10473.5|10461.5|10476|10464|10464.7|10452.7|5
1734007570000|2024-12-12 12:46:10|10471.7|10459.7|10472.2|10460.2|10473.2|10461.2|10469.6|10457.6|3
1734007580000|2024-12-12 12:46:20|10471.9|10459.9|10457.2|10445.2|10476|10464|10457.2|10445.2|12
1734007590000|2024-12-12 12:46:30|10461.6|10449.6|10459.7|10447.7|10461.6|10449.6|10456.7|10444.7|4
1734007610000|2024-12-12 12:46:50|10460.1|10448.1|10458.9|10446.9|10465.6|10453.6|10455.4|10446.9|2
1734007620000|2024-12-12 12:47:00|10458.2|10446.2|10460.8|10448.8|10460.8|10448.8|10458.2|10446.2|0
1734007630000|2024-12-12 12:47:10|10461.1|10449.1|10461.1|10449.1|10461.1|10449.1|10461.1|10449.1|0
1734007640000|2024-12-12 12:47:20|10461.7|10449.7|10462.3|10450.3|10462.6|10450.6|10461.2|10449.2|1
1734007650000|2024-12-12 12:47:30|10463.2|10451.2|10464.6|10452.6|10465.7|10453.7|10463.2|10451.2|0
1734007660000|2024-12-12 12:47:40|10465.8|10453.8|10467.9|10455.9|10467.9|10455.9|10465.8|10453.8|0
1734007670000|2024-12-12 12:47:50|10470.4|10458.4|10473.8|10461.8|10474.8|10462.8|10470.4|10458.4|1
1734007680000|2024-12-12 12:48:00|10474|10462|10491.3|10479.3|10492.9|10480.9|10470.3|10458.3|9
1734007690000|2024-12-12 12:48:10|10491|10479|10487.5|10475.5|10491|10479|10485.2|10473.2|1
1734007710000|2024-12-12 12:48:30|10487.1|10475.1|10478.7|10466.7|10487.1|10475.1|10475.9|10463.9|1
1734007720000|2024-12-12 12:48:40|10477.8|10465.8|10477.9|10465.9|10480.8|10468.8|10466.8|10454.8|4
1734007730000|2024-12-12 12:48:50|10478.4|10466.4|10486.2|10474.2|10486.2|10474.2|10473.9|10461.9|1
1734007740000|2024-12-12 12:49:00|10486.3|10474.3|10491.3|10479.3|10491.3|10479.3|10486.3|10474.3|0
1734007750000|2024-12-12 12:49:10|10490.3|10478.3|10482.5|10470.5|10490.3|10478.3|10482.5|10470.5|1
1734007760000|2024-12-12 12:49:20|10482.8|10470.8|10485|10473|10488.1|10476.1|10480.3|10468.3|3
1734007770000|2024-12-12 12:49:30|10485.2|10473.2|10486.8|10474.8|10487.2|10475.2|10485.2|10473.2|0
1734007780000|2024-12-12 12:49:40|10487.1|10475.1|10484.3|10472.3|10487.3|10475.3|10483.8|10471.8|0
1734007790000|2024-12-12 12:49:50|10485.4|10473.4|10499.4|10487.4|10499.4|10487.4|10482.3|10470.3|3
1734007800000|2024-12-12 12:50:00|10497.5|10485.5|10495.7|10483.7|10499.1|10487.1|10495|10483|1
1734007810000|2024-12-12 12:50:10|10494.3|10482.3|10496.3|10484.3|10496.3|10484.3|10494.3|10482.3|0
1734007820000|2024-12-12 12:50:20|10496.6|10484.6|10496.6|10484.6|10496.6|10484.6|10491|10481.7|5
1734007830000|2024-12-12 12:50:30|10493.9|10481.9|10493.6|10481.6|10493.9|10484|10491|10481.6|1
1734007840000|2024-12-12 12:50:40|10492|10484|10492|10484|10493.8|10484.5|10491.1|10481.5|0
1734007850000|2024-12-12 12:50:50|10496.8|10484.8|10502.8|10490.8|10503.8|10491.8|10496.8|10484.8|2
1734007860000|2024-12-12 12:51:00|10502.1|10490.1|10503.2|10491.2|10503.2|10491.2|10501.2|10489.2|1
1734007870000|2024-12-12 12:51:10|10502.8|10490.8|10498.8|10486.8|10502.8|10490.8|10496.5|10484.5|1
1734007880000|2024-12-12 12:51:20|10498.1|10486.1|10498.1|10486.1|10498.1|10486.1|10498.1|10486.1|0
1734007900000|2024-12-12 12:51:40|10500.1|10492.1|10501.9|10489.9|10504.1|10492.1|10500.1|10489.9|2
1734007910000|2024-12-12 12:51:50|10501.6|10489.6|10504.3|10492.3|10504.3|10492.3|10501.6|10489.6|0
1734007920000|2024-12-12 12:52:00|10504.1|10492.1|10495.6|10483.6|10504.1|10492.1|10495.6|10483.6|1
1734007930000|2024-12-12 12:52:10|10498.7|10486.7|10498|10486|10498.7|10486.7|10498|10486|0
1734007950000|2024-12-12 12:52:30|10498.5|10486.5|10499|10487|10499|10487|10498.5|10486.5|0
1734007970000|2024-12-12 12:52:50||10491||10491||10491||10491|0
1734007980000|2024-12-12 12:53:00|10498.3|10486.3|10498.3|10486.3|10498.3|10486.3|10498.3|10486.3|2
1734007990000|2024-12-12 12:53:10|10497.5|10485.5|10497.5|10485.5|10497.5|10485.5|10497.5|10485.5|0
1734008000000|2024-12-12 12:53:20|10496|10484|10476.6|10464.6|10496|10484|10476.6|10464.6|3
1734008010000|2024-12-12 12:53:30|10474.7|10462.7|10477.8|10469.8|10479.3|10470.2|10474.7|10462.7|1
1734008020000|2024-12-12 12:53:40|10472.5|10460.5|10480.6|10468.6|10480.6|10468.6|10471.8|10459.8|2
1734008030000|2024-12-12 12:53:50|10480.1|10468.1|10476.2|10464.2|10480.1|10468.1|10476|10464|0
1734008040000|2024-12-12 12:54:00|10475.8|10463.8|10475.9|10463.9|10475.9|10463.9|10475.8|10463.8|0
1734008050000|2024-12-12 12:54:10|10476.4|10464.4|10472.9|10460.9|10480.4|10468.4|10472.5|10460.5|1
1734008060000|2024-12-12 12:54:20|10473.3|10461.3|10468.7|10456.7|10473.8|10461.8|10467.1|10455.1|1
1734008070000|2024-12-12 12:54:30|10468|10456|10468.1|10456.1|10470.5|10458.5|10467.7|10455.7|0
1734008080000|2024-12-12 12:54:40|10467.5|10455.5|10467.5|10455.5|10467.5|10455.5|10467.5|10455.5|0
1734008100000|2024-12-12 12:55:00|10467|10455|10469|10457|10470.5|10458.5|10465.8|10453.8|1
1734008110000|2024-12-12 12:55:10|10470|10458|10474|10462|10474.2|10462.2|10470|10458|1
1734008120000|2024-12-12 12:55:20|10483.8|10471.8|10484.2|10472.2|10484.2|10472.2|10483.8|10471.8|1
1734008130000|2024-12-12 12:55:30|10484|10476|10484.6|10472.6|10484.6|10476|10484|10472.6|1
1734008140000|2024-12-12 12:55:40|10484|10472|10483.8|10471.8|10484.2|10472.2|10481.4|10469.4|1
1734008160000|2024-12-12 12:56:00|10483.7|10471.7|10483.7|10471.7|10483.7|10471.7|10483.7|10471.7|0
1734008170000|2024-12-12 12:56:10|10488.5|10476.5|10487.7|10475.7|10488.5|10476.5|10487.7|10475.7|0
1734008180000|2024-12-12 12:56:20|10487.2|10475.2|10487.2|10475.2|10487.2|10475.2|10487.2|10475.2|0
1734008190000|2024-12-12 12:56:30|10488.2|10476.2|10490.7|10478.7|10492.7|10480.7|10488.2|10476.2|0
1734008200000|2024-12-12 12:56:40|10485.8|10473.8|10485.7|10473.7|10486|10474|10484.5|10472.5|3
1734008210000|2024-12-12 12:56:50|10487.5|10475.5|10493.5|10481.5|10495.1|10483.1|10487.5|10475.5|0
1734008220000|2024-12-12 12:57:00|10493.9|10481.9|10494.6|10482.6|10494.6|10482.6|10493.9|10481.9|0
1734008230000|2024-12-12 12:57:10|10495.2|10483.2|10501.2|10489.2|10505.2|10493.2|10495.2|10483.2|1
1734008240000|2024-12-12 12:57:20|10500.5|10488.5|10500.1|10488.1|10500.5|10488.5|10500.1|10488.1|0
1734008260000|2024-12-12 12:57:40|10500.7|10492.7|10502.8|10490.8|10504.2|10492.7|10500.7|10489.6|3
1734008270000|2024-12-12 12:57:50|10501.5|10489.5|10499.7|10487.7|10501.5|10489.5|10498.6|10486.6|0
1734008280000|2024-12-12 12:58:00|10499.6|10487.6|10499.6|10487.6|10499.6|10487.6|10499.6|10487.6|0
1734008290000|2024-12-12 12:58:10|10500.4|10488.4|10500.7|10488.7|10501.2|10489.2|10500.4|10488.4|0
1734008300000|2024-12-12 12:58:20|10501.2|10489.2|10501.2|10489.2|10501.2|10489.2|10501.2|10489.2|0
1734008310000|2024-12-12 12:58:30|10500.7|10488.7|10500.2|10488.2|10500.7|10488.7|10500.2|10488.2|0
1734008320000|2024-12-12 12:58:40|10500.9|10488.9|10502.8|10490.8|10508.5|10496.5|10500.9|10488.9|1
1734008330000|2024-12-12 12:58:50|10501.7|10489.7|10517.1|10505.1|10517.1|10505.1|10498.5|10486.5|1
1734008340000|2024-12-12 12:59:00|10519.2|10507.2|10517.2|10505.2|10522.7|10510.7|10517.2|10505.2|0
1734008350000|2024-12-12 12:59:10|10517.7|10505.7|10517.9|10505.9|10517.9|10505.9|10517.7|10505.7|1
1734008360000|2024-12-12 12:59:20|10518.6|10506.6|10519.6|10507.6|10519.6|10507.6|10518.6|10506.6|0
1734008370000|2024-12-12 12:59:30|10519.9|10507.9|10522.4|10510.4|10522.4|10510.4|10519.9|10507.9|0
1734008390000|2024-12-12 12:59:50|10542.4|10530.4|10534.4|10522.4|10542.4|10530.4|10523.5|10511.5|32
1734008400000|2024-12-12 13:00:00|10579.5|10567.5|10579.5|10567.5|10579.5|10567.5|10567.3|10555.3|41
1734008410000|2024-12-12 13:00:10|10579.8|10567.8|10626.8|10614.8|10626.9|10614.9|10579.8|10567.8|24
1734008420000|2024-12-12 13:00:20|10626.3|10614.3|10595.6|10583.6|10626.3|10614.3|10588|10576|12
1734008430000|2024-12-12 13:00:30|10594.5|10582.5|10598.3|10586.3|10598.9|10586.9|10581.5|10569.5|8
1734008440000|2024-12-12 13:00:40|10598.5|10586.5|10586|10574|10599.6|10587.6|10586|10574|3
1734008450000|2024-12-12 13:00:50|10583.4|10571.4|10588.6|10576.6|10589|10577|10579.8|10567.8|4
1734008460000|2024-12-12 13:01:00|10588.5|10576.5|10593.5|10581.5|10600.5|10588.5|10588.5|10576.5|3
1734008470000|2024-12-12 13:01:10|10598.2|10586.2|10603.4|10591.4|10608.2|10596.2|10598.2|10586.2|6
1734008480000|2024-12-12 13:01:20|10603.3|10591.3|10583.8|10571.8|10603.3|10591.3|10583.7|10571.7|5
1734008490000|2024-12-12 13:01:30|10586.7|10574.7|10584.9|10572.9|10587.4|10575.4|10581.5|10569.5|3
1734008500000|2024-12-12 13:01:40|10588.7|10576.7|10601.1|10589.1|10601.1|10589.1|10588.7|10576.7|5
1734008510000|2024-12-12 13:01:50|10603.1|10591.1|10604.7|10592.7|10604.7|10592.7|10603.1|10591.1|0
1734008520000|2024-12-12 13:02:00|10604.8|10592.8|10599.4|10587.4|10609.1|10597.1|10599.4|10587.4|10
1734008530000|2024-12-12 13:02:10|10598|10586|10593.3|10587.3|10599|10587.3|10593.3|10586|3
1734008540000|2024-12-12 13:02:20|10593.8|10581.8|10595.3|10583.3|10595.3|10585.6|10590.1|10581.1|4
1734008550000|2024-12-12 13:02:30|10595.4|10583.4|10592|10584|10595.4|10584|10592|10583.4|0
1734008560000|2024-12-12 13:02:40|10592.2|10584.2|10596.2|10584.2|10599.4|10587.4|10592.2|10583.8|7
1734008570000|2024-12-12 13:02:50|10596.3|10584.3|10598.8|10586.8|10598.8|10586.8|10596.3|10584.3|5
1734008580000|2024-12-12 13:03:00|10599|10587|10598.4|10586.4|10599|10587|10596.5|10584.5|5
1734008590000|2024-12-12 13:03:10|10598.5|10586.5|10605.7|10593.7|10610.4|10598.4|10598.4|10586.4|5
1734008600000|2024-12-12 13:03:20|10605|10593|10600|10588|10606|10594|10597.9|10585.9|5
1734008610000|2024-12-12 13:03:30|10599.2|10587.2|10609.1|10597.1|10609.1|10597.1|10599.2|10587.2|2
1734008620000|2024-12-12 13:03:40|10609.4|10597.4|10609.4|10597.4|10609.4|10597.4|10605.1|10593.1|2
1734008630000|2024-12-12 13:03:50|10614.9|10602.9|10610|10598|10616.1|10604.1|10609|10597|4
1734008640000|2024-12-12 13:04:00|10610.1|10598.1|10616.4|10604.4|10616.4|10604.4|10610.1|10598.1|2
1734008650000|2024-12-12 13:04:10|10624.2|10612.2|10614.4|10602.4|10627|10615|10614|10602|5
1734008660000|2024-12-12 13:04:20|10614|10602|10616.2|10604.2|10616.2|10604.2|10614|10602|1
1734008670000|2024-12-12 13:04:30|10614.7|10602.7|10616.9|10604.9|10616.9|10604.9|10613.9|10601.9|9
1734008680000|2024-12-12 13:04:40|10617.2|10605.2|10621.4|10609.4|10623.1|10611.1|10617.2|10605.2|6
1734008690000|2024-12-12 13:04:50|10629.4|10621.4|10617.6|10605.6|10631.5|10622.5|10617.4|10605.4|20
1734008700000|2024-12-12 13:05:00|10617.4|10605.4|10618|10606|10619.4|10607.4|10617.4|10605.4|4
1734008710000|2024-12-12 13:05:10|10618.5|10606.5|10619.3|10611.3|10620.3|10611.3|10618.3|10606.3|5
1734008720000|2024-12-12 13:05:20|10620.8|10608.8|10621.2|10609.2|10621.2|10609.2|10620.8|10608.8|2
1734008730000|2024-12-12 13:05:30|10621.1|10609.1|10614.2|10602.2|10621.1|10609.1|10614.2|10602.2|7
1734008740000|2024-12-12 13:05:40|10611.1|10599.1|10597.5|10585.5|10611.6|10599.6|10595.7|10583.7|6
1734008750000|2024-12-12 13:05:50|10597.7|10585.7|10602.2|10590.2|10602.2|10590.2|10591.3|10579.3|5
1734008760000|2024-12-12 13:06:00|10601.3|10589.3|10596|10584|10601.3|10589.3|10591.3|10579.3|1
1734008770000|2024-12-12 13:06:10|10596.2|10584.2|10596.8|10584.8|10596.8|10584.8|10596.1|10584.1|3
1734008780000|2024-12-12 13:06:20|10597.1|10585.1|10605.1|10593.1|10605.1|10593.1|10597.1|10585.1|1
1734008790000|2024-12-12 13:06:30|10604.9|10592.9|10621.4|10609.4|10621.4|10609.4|10604.9|10592.9|4
1734008800000|2024-12-12 13:06:40|10621.8|10609.8|10625.8|10613.8|10627.6|10618.6|10621.8|10609.8|5
1734008820000|2024-12-12 13:07:00|10625.6|10613.6|10613.2|10601.2|10629.9|10621.9|10610.9|10598.9|15
1734008830000|2024-12-12 13:07:10|10612.4|10600.4|10610.3|10598.3|10612.7|10600.7|10610.3|10598.3|2
1734008850000|2024-12-12 13:07:30|10609.6|10597.6|10609.4|10597.4|10609.6|10597.6|10609.4|10597.4|0
1734008860000|2024-12-12 13:07:40|10609.1|10597.1|10611.4|10599.4|10611.4|10599.4|10609.1|10597.1|2
1734008870000|2024-12-12 13:07:50|10610.4|10598.4|10610.4|10598.4|10610.4|10598.4|10610.4|10598.4|0
1734008880000|2024-12-12 13:08:00|10611.1|10599.1|10611.4|10599.4|10611.4|10599.4|10611.1|10599.1|0
1734008890000|2024-12-12 13:08:10|10612.1|10600.1|10608.9|10596.9|10612.1|10600.1|10605.5|10593.5|6
1734008900000|2024-12-12 13:08:20|10607.5|10595.5|10603.9|10591.9|10608|10596|10603.9|10591.9|1
1734008910000|2024-12-12 13:08:30|10596.3|10584.3|10600.1|10588.1|10604.7|10592.7|10595.5|10583.5|4
1734008920000|2024-12-12 13:08:40|10600|10588|10585.6|10573.6|10600|10588|10585.6|10573.6|2
1734008930000|2024-12-12 13:08:50|10585.7|10573.7|10582.9|10570.9|10588.2|10576.2|10581.7|10569.7|8
1734008940000|2024-12-12 13:09:00|10583.2|10571.2|10578.2|10566.2|10583.2|10571.2|10578.2|10566.2|0
1734008950000|2024-12-12 13:09:10|10576.1|10564.1|10574.7|10562.7|10576.1|10564.1|10573.9|10561.9|0
1734008960000|2024-12-12 13:09:20|10575|10563|10585.5|10573.5|10585.5|10573.5|10575|10563|3
1734008970000|2024-12-12 13:09:30|10586|10574|10601.5|10589.5|10601.5|10589.5|10586|10574|1
1734008980000|2024-12-12 13:09:40|10601.7|10589.7|10604.4|10592.4|10604.4|10592.4|10601.5|10589.5|2
1734008990000|2024-12-12 13:09:50|10604.7|10592.7|10606.8|10594.8|10606.8|10594.8|10604.7|10592.7|0
1734009000000|2024-12-12 13:10:00|10607.9|10595.9|10614.6|10602.6|10614.6|10602.6|10607.9|10595.9|2
1734009030000|2024-12-12 13:10:30|10614.3|10602.3|10602.2|10590.2|10615.7|10603.7|10601.4|10589.4|3
1734009040000|2024-12-12 13:10:40|10602.6|10590.6|10607.5|10595.5|10609|10597|10602.6|10590.6|4
1734009050000|2024-12-12 13:10:50|10605.1|10593.1|10605.1|10593.1|10605.1|10593.1|10605.1|10593.1|2
1734009060000|2024-12-12 13:11:00|10604.4|10592.4|10599|10587|10604.4|10592.4|10599|10587|4
1734009070000|2024-12-12 13:11:10|10597.9|10585.9|10596.9|10584.9|10598.2|10586.2|10596.5|10584.5|4
1734009090000|2024-12-12 13:11:30|10596.7|10584.7|10597.6|10585.6|10597.6|10585.6|10588.4|10581.8|4
1734009100000|2024-12-12 13:11:40|10597.3|10585.3|10592.8|10580.8|10597.3|10585.3|10591.9|10579.9|1
1734009110000|2024-12-12 13:11:50|10595.9|10583.9|10599.1|10587.1|10605.4|10593.4|10595.9|10583.9|4
1734009130000|2024-12-12 13:12:10|10597.8|10585.8|10592.3|10580.3|10597.8|10585.8|10592.3|10580.3|1
1734009140000|2024-12-12 13:12:20|10593.2|10581.2|10591.2|10579.2|10593.2|10581.2|10590.8|10578.8|0
1734009150000|2024-12-12 13:12:30|10591.5|10579.5|10591.3|10579.3|10592.8|10580.8|10590.1|10578.1|1
1734009160000|2024-12-12 13:12:40|10592|10580|10592|10580|10592|10580|10592|10580|0
1734009170000|2024-12-12 13:12:50|10592.8|10580.8|10578.5|10566.5|10594|10582|10577.8|10565.8|5
1734009180000|2024-12-12 13:13:00|10578.8|10566.8|10600.8|10588.8|10601.1|10589.1|10578.8|10566.8|3
1734009190000|2024-12-12 13:13:10|10600.9|10588.9|10602.7|10590.7|10607|10595|10600.9|10588.9|3
1734009200000|2024-12-12 13:13:20|10603.1|10591.1|10605.9|10593.9|10605.9|10593.9|10602.4|10590.4|0
1734009210000|2024-12-12 13:13:30|10606.2|10594.2|10604.1|10592.1|10609.2|10597.2|10603.1|10591.1|2
1734009220000|2024-12-12 13:13:40|10605.2|10593.2|10605.4|10593.4|10605.4|10593.4|10605.2|10593.2|0
1734009230000|2024-12-12 13:13:50|10602.5|10590.5|10589.7|10577.7|10602.5|10590.5|10589.7|10577.7|2
1734009240000|2024-12-12 13:14:00|10595.7|10583.7|10602.5|10590.5|10603|10591|10595.7|10583.7|4
1734009250000|2024-12-12 13:14:10|10603|10595|10608.9|10596.9|10608.9|10596.9|10602.5|10590.5|3
1734009260000|2024-12-12 13:14:20|10604.3|10598.3|10604.6|10592.6|10608.9|10598.3|10604.3|10592.6|4
1734009270000|2024-12-12 13:14:30|10603.6|10591.6|10585.6|10573.6|10603.6|10591.6|10580.1|10568.1|4
1734009280000|2024-12-12 13:14:40|10586.6|10574.6|10589.4|10577.4|10589.4|10577.4|10585.8|10573.8|0
1734009290000|2024-12-12 13:14:50|10597.6|10585.6|10595.3|10583.3|10597.6|10585.6|10593|10581|0
1734009300000|2024-12-12 13:15:00|10594.6|10582.6|10594.3|10582.3|10594.6|10582.6|10594.3|10582.3|0
1734009310000|2024-12-12 13:15:10|10593.9|10581.9|10593.2|10581.2|10593.9|10581.9|10593.2|10581.2|0
1734009320000|2024-12-12 13:15:20|10592.4|10580.4|10590.8|10578.8|10592.4|10580.4|10590.8|10578.8|0
1734009330000|2024-12-12 13:15:30|10591.7|10579.7|10588.1|10576.1|10591.7|10579.7|10588.1|10576.1|1
1734009340000|2024-12-12 13:15:40|10587.2|10575.2|10596.6|10584.6|10596.6|10584.6|10587.2|10575.2|4
1734009350000|2024-12-12 13:15:50|10595.6|10583.6|10590.5|10578.5|10601.4|10589.4|10590.5|10578.5|2
1734009360000|2024-12-12 13:16:00|10590.4|10578.4|10590.8|10578.8|10590.8|10578.8|10589.5|10577.5|0
1734009370000|2024-12-12 13:16:10|10590.5|10578.5|10600.6|10588.6|10600.6|10588.6|10590|10578|4
1734009380000|2024-12-12 13:16:20|10600.9|10588.9|10601.6|10589.6|10601.6|10589.6|10600.9|10588.9|0
1734009390000|2024-12-12 13:16:30|10602.1|10590.1|10593.2|10581.2|10602.1|10590.1|10593.2|10581.2|3
1734009400000|2024-12-12 13:16:40|10594.5|10582.5|10597.6|10585.6|10597.6|10585.6|10593.2|10581.2|0
1734009410000|2024-12-12 13:16:50|10596.5|10584.5|10595.9|10583.9|10596.5|10584.5|10595.9|10583.9|0
1734009420000|2024-12-12 13:17:00|10595.6|10583.6|10595.6|10583.6|10595.6|10583.6|10595.6|10583.6|0
1734009430000|2024-12-12 13:17:10|10596.3|10584.3|10598.2|10586.2|10598.2|10586.2|10596.3|10584.3|0
1734009440000|2024-12-12 13:17:20|10596.9|10584.9|10600.6|10588.6|10600.6|10588.6|10596.2|10584.2|4
1734009450000|2024-12-12 13:17:30|10601.2|10589.2|10602.1|10590.1|10602.1|10590.1|10601.2|10589.2|0
1734009460000|2024-12-12 13:17:40|10600.6|10592.6|10602.3|10590.3|10602.6|10592.6|10600.6|10590.3|1
1734009500000|2024-12-12 13:18:20|10602.6|10590.6|10613.5|10601.5|10613.5|10601.5|10601.8|10590.6|12
1734009510000|2024-12-12 13:18:30|10614.2|10602.2|10625.4|10613.4|10630.3|10618.3|10614.2|10602.2|4
1734009520000|2024-12-12 13:18:40|10626.4|10614.4|10627.4|10615.4|10628.8|10616.8|10626.4|10614.4|0
1734009530000|2024-12-12 13:18:50|10628.1|10616.1|10630.7|10618.7|10630.7|10618.7|10628.1|10616.1|0
1734009540000|2024-12-12 13:19:00|10631.6|10619.6|10642.3|10630.3|10653.3|10641.3|10631.6|10619.6|11
1734009550000|2024-12-12 13:19:10|10642|10630|10643.6|10631.6|10643.6|10631.6|10642|10630|0
1734009560000|2024-12-12 13:19:20|10643.3|10631.3|10649.3|10637.3|10649.9|10637.9|10643.3|10631.3|3
1734009570000|2024-12-12 13:19:30|10649.7|10637.7|10643.8|10631.8|10650|10638|10643.8|10631.8|2
1734009580000|2024-12-12 13:19:40|10644|10632|10644.8|10632.8|10645.4|10633.4|10643.3|10631.3|0
1734009590000|2024-12-12 13:19:50|10645.2|10633.2|10646.9|10634.9|10647.3|10635.3|10643.5|10631.5|4
1734009600000|2024-12-12 13:20:00|10649.3|10637.3|10651.6|10639.6|10651.6|10639.6|10649.3|10637.3|2
1734009610000|2024-12-12 13:20:10|10650.7|10638.7|10653.8|10641.8|10654|10642|10650.1|10638.1|0
1734009620000|2024-12-12 13:20:20|10653.3|10641.3|10652.8|10640.8|10653.3|10641.3|10649.5|10637.5|3
1734009630000|2024-12-12 13:20:30|10653.1|10641.1|10664.1|10652.1|10665.5|10653.5|10653.1|10641.1|3
1734009650000|2024-12-12 13:20:50|10664.2|10652.2|10654.3|10646.3|10667.4|10655.4|10654.3|10645.8|4
1734009660000|2024-12-12 13:21:00|10654.7|10646.7|10644.1|10632.1|10654.9|10646.9|10642.6|10630.6|8
1734009670000|2024-12-12 13:21:10|10646.7|10634.7|10656.4|10644.4|10656.4|10644.4|10646.2|10634.2|4
1734009680000|2024-12-12 13:21:20|10646.4|10634.4|10645.6|10633.6|10649.3|10637.3|10642.1|10630.1|6
1734009690000|2024-12-12 13:21:30|10645.5|10633.5|10654.4|10642.4|10655.6|10643.6|10645.5|10633.5|0
1734009700000|2024-12-12 13:21:40|10652.9|10640.9|10652.9|10640.9|10652.9|10640.9|10652.9|10640.9|0
1734009710000|2024-12-12 13:21:50|10648.6|10640.6|10648.2|10636.2|10648.9|10640.9|10648.2|10636.2|4
1734009720000|2024-12-12 13:22:00|10647.9|10635.9|10653.9|10641.9|10654.2|10642.2|10647.9|10635.9|1
1734009730000|2024-12-12 13:22:10|10653.7|10641.7|10633.2|10621.2|10653.7|10641.7|10631.7|10619.7|22
1734009740000|2024-12-12 13:22:20|10633.7|10621.7|10638.7|10626.7|10651.6|10639.6|10633.7|10621.7|6
1734009750000|2024-12-12 13:22:30|10638.5|10626.5|10638.5|10626.5|10639.5|10627.5|10638.5|10626.5|1
1734009760000|2024-12-12 13:22:40|10639.6|10627.6|10635|10623|10639.6|10627.6|10635|10623|1
1734009780000|2024-12-12 13:23:00|10634|10622|10635.1|10623.1|10635.5|10623.5|10634|10622|0
1734009790000|2024-12-12 13:23:10|10634.1|10622.1|10634.1|10622.1|10634.1|10622.1|10634.1|10622.1|0
1734009800000|2024-12-12 13:23:20|10633.4|10621.4|10633.7|10621.7|10633.7|10621.7|10633.4|10621.4|1
1734009820000|2024-12-12 13:23:40|10633.9|10621.9|10633.9|10621.9|10633.9|10621.9|10633.9|10621.9|0
1734009830000|2024-12-12 13:23:50|10633.5|10621.5|10632.9|10620.9|10633.5|10622.3|10629.1|10620.8|3
1734009840000|2024-12-12 13:24:00|10633.8|10621.8|10634.1|10626.1|10635.1|10626.1|10633.8|10621.8|0
1734009850000|2024-12-12 13:24:10|10633|10621|10647.7|10635.7|10647.7|10635.7|10633|10621|4
1734009860000|2024-12-12 13:24:20|10648.4|10636.4|10646.6|10634.6|10648.4|10636.4|10645.4|10633.4|1
1734009870000|2024-12-12 13:24:30|10647|10635|10650.2|10638.2|10650.2|10638.2|10641.6|10629.6|1
1734009880000|2024-12-12 13:24:40|10647.9|10635.9|10651.5|10639.5|10651.5|10639.5|10647.9|10635.9|0
1734009900000|2024-12-12 13:25:00|10638.1|10626.1|10634.9|10622.9|10638.9|10626.9|10634|10622|1
1734009910000|2024-12-12 13:25:10|10635.2|10623.2|10618.2|10606.2|10636.3|10624.3|10618.2|10606.2|6
1734009920000|2024-12-12 13:25:20|10618.3|10606.3|10614|10602|10618.3|10606.3|10609.7|10597.7|3
1734009930000|2024-12-12 13:25:30|10615.2|10603.2|10602|10590|10615.9|10603.9|10602|10590|1
1734009940000|2024-12-12 13:25:40|10601.5|10589.5|10599.3|10587.3|10601.5|10589.5|10599.3|10587.3|2
1734009950000|2024-12-12 13:25:50|10608.6|10596.6|10615.4|10603.4|10615.4|10603.4|10608.6|10596.6|2
1734009960000|2024-12-12 13:26:00|10613.1|10601.1|10614.6|10602.6|10614.6|10602.6|10613.1|10601.1|0
1734009970000|2024-12-12 13:26:10|10621.4|10609.4|10621.4|10609.4|10621.4|10609.4|10621.4|10609.4|1
1734009980000|2024-12-12 13:26:20|10622.2|10610.2|10622.2|10610.2|10622.6|10610.6|10620.3|10608.3|1
1734009990000|2024-12-12 13:26:30|10622.1|10610.1|10621.8|10609.8|10622.1|10610.1|10620.8|10608.8|0
1734010000000|2024-12-12 13:26:40|10622.1|10610.1|10622.1|10610.1|10622.1|10610.1|10622.1|10610.1|0
1734010010000|2024-12-12 13:26:50|10622.6|10610.6|10628.4|10616.4|10628.6|10616.6|10622.6|10610.6|5
1734010020000|2024-12-12 13:27:00|10627.7|10615.7|10626.8|10614.8|10632.2|10620.2|10625.4|10613.4|2
1734010030000|2024-12-12 13:27:10|10625.8|10613.8|10625.8|10613.8|10625.8|10613.8|10625.8|10613.8|0
1734010040000|2024-12-12 13:27:20|10620|10608|10617.7|10605.7|10620.1|10608.1|10617.7|10605.7|1
1734010050000|2024-12-12 13:27:30|10617.4|10605.4|10613.4|10601.4|10619.1|10607.1|10613.4|10601.4|2
1734010060000|2024-12-12 13:27:40|10614.9|10602.9|10600.3|10588.3|10615.9|10603.9|10599.8|10587.8|1
1734010070000|2024-12-12 13:27:50|10599.2|10587.2|10601.9|10589.9|10601.9|10589.9|10598.7|10586.7|0
1734010080000|2024-12-12 13:28:00|10602.9|10590.9|10606.9|10594.9|10606.9|10594.9|10601.9|10589.9|3
1734010090000|2024-12-12 13:28:10|10607.5|10595.5|10604.1|10592.1|10609.9|10599.1|10603.6|10592.1|5
1734010100000|2024-12-12 13:28:20|10604.8|10592.8|10596.1|10584.1|10605.2|10595.9|10596.1|10584.1|5
1734010110000|2024-12-12 13:28:30|10594.4|10586.4|10596.1|10584.1|10596.1|10586.4|10594.4|10584.1|0
1734010120000|2024-12-12 13:28:40|10596.4|10584.4|10585.6|10573.6|10596.4|10584.4|10584.6|10573.4|5
1734010130000|2024-12-12 13:28:50|10584.9|10572.9|10573.5|10561.5|10584.9|10572.9|10572.8|10560.8|4
1734010140000|2024-12-12 13:29:00|10572.6|10560.6|10579.2|10567.2|10591.8|10579.8|10572|10560|2
1734010150000|2024-12-12 13:29:10|10576.7|10564.7|10576.3|10564.3|10576.7|10564.7|10576.3|10564.3|0
1734010160000|2024-12-12 13:29:20|10575.9|10563.9|10573.7|10561.7|10575.9|10563.9|10573.7|10561.7|1
1734010170000|2024-12-12 13:29:30|10577.2|10565.2|10570.7|10558.7|10578.7|10566.7|10570.7|10558.7|2
1734010180000|2024-12-12 13:29:40|10577.2|10565.2|10577.2|10565.2|10577.2|10565.2|10577.2|10565.2|0
1734010200000|2024-12-12 13:30:00|10577.4|10565.4|10579.1|10567.1|10579.1|10567.1|10577.4|10565.4|0
1734010220000|2024-12-12 13:30:20|10578.3|10566.3|10564.3|10552.3|10578.6|10566.6|10564.3|10552.3|5
1734010230000|2024-12-12 13:30:30|10564.9|10552.9|10564.6|10552.6|10564.9|10552.9|10564.6|10552.6|0
1734010240000|2024-12-12 13:30:40|10565.4|10553.4|10565.6|10553.6|10566.1|10554.1|10565.4|10553.4|1
1734010250000|2024-12-12 13:30:50|10583|10571|10581.9|10569.9|10583|10571|10581.9|10569.9|1
1734010260000|2024-12-12 13:31:00|10582.6|10570.6|10569.8|10557.8|10584|10572|10569.8|10557.8|2
1734010270000|2024-12-12 13:31:10|10570.8|10558.8|10569.5|10557.5|10570.8|10558.8|10569|10557|0
1734010280000|2024-12-12 13:31:20|10569.8|10557.8|10576.6|10564.6|10576.6|10564.6|10569.8|10557.8|6
1734010290000|2024-12-12 13:31:30|10577.6|10565.6|10579|10567|10586.9|10574.9|10577.6|10565.6|0
1734010300000|2024-12-12 13:31:40|10580.1|10568.1|10590.3|10578.3|10590.9|10578.9|10579.1|10567.1|4
1734010310000|2024-12-12 13:31:50|10593.4|10581.4|10593.9|10581.9|10593.9|10581.9|10591.7|10579.7|0
1734010320000|2024-12-12 13:32:00|10594.9|10582.9|10597.7|10585.7|10601.2|10589.2|10594.9|10582.9|0
1734010330000|2024-12-12 13:32:10|10600.1|10588.1|10601.4|10589.4|10601.4|10589.4|10600.1|10588.1|0
1734010340000|2024-12-12 13:32:20|10601.1|10589.1|10596.3|10584.3|10601.1|10589.1|10596.3|10584.3|1
1734010350000|2024-12-12 13:32:30|10596.6|10584.6|10626.4|10614.4|10626.4|10614.4|10596.6|10584.6|7
1734010360000|2024-12-12 13:32:40|10626.3|10614.3|10617.6|10605.6|10626.3|10614.3|10615.6|10603.6|4
1734010370000|2024-12-12 13:32:50|10618|10606|10614.1|10602.1|10618|10606|10614.1|10602.1|1
1734010380000|2024-12-12 13:33:00|10615.5|10603.5|10625.3|10613.3|10625.3|10613.3|10615.5|10603.5|1
1734010390000|2024-12-12 13:33:10|10626|10614|10628.3|10616.3|10628.3|10616.3|10626|10614|0
1734010400000|2024-12-12 13:33:20|10626.3|10614.3|10637.2|10625.2|10637.2|10625.2|10626.3|10614.3|3
1734010410000|2024-12-12 13:33:30|10633.6|10621.6|10633.2|10621.2|10633.6|10621.6|10630.9|10618.9|2
1734010420000|2024-12-12 13:33:40|10634.6|10622.6|10639.4|10627.4|10640|10628|10634.6|10622.6|2
1734010430000|2024-12-12 13:33:50|10642.3|10630.3|10635.1|10623.1|10642.3|10630.3|10635.1|10623.1|3
1734010440000|2024-12-12 13:34:00|10630.4|10618.4|10633.6|10621.6|10634.9|10628.4|10630.4|10618.4|6
1734010450000|2024-12-12 13:34:10|10634.3|10622.3|10633.7|10621.7|10634.6|10622.6|10632.6|10620.6|1
1734010460000|2024-12-12 13:34:20|10632.9|10620.9|10634.2|10626.2|10636.6|10626.2|10632.6|10620.6|0
1734010470000|2024-12-12 13:34:30|10634.1|10626.1|10629.8|10621.8|10634.1|10626.1|10629.8|10621.8|1
1734010480000|2024-12-12 13:34:40|10629.5|10621.5|10634.5|10622.5|10634.5|10622.5|10629.5|10621.5|1
1734010490000|2024-12-12 13:34:50|10635.8|10628.5|10644.1|10632.1|10644.1|10632.1|10635.8|10623.8|1
1734010500000|2024-12-12 13:35:00|10642.8|10634.8|10657.5|10645.5|10657.5|10645.5|10642.8|10634.8|9
1734010510000|2024-12-12 13:35:10|10657.6|10645.6|10667.6|10659.6|10667.6|10659.6|10655.8|10643.8|10
1734010520000|2024-12-12 13:35:20|10670.3|10658.3|10665.1|10653.1|10673.6|10665.6|10662.1|10650.1|16
1734010530000|2024-12-12 13:35:30|10662.4|10654.4|10669.1|10657.1|10669.1|10657.1|10662.4|10654.4|4
1734010540000|2024-12-12 13:35:40|10670|10658|10669.2|10657.2|10673.8|10661.8|10669.2|10657.2|1
1734010560000|2024-12-12 13:36:00|10672.2|10660.2|10670.9|10662.9|10672.2|10662.9|10670.9|10660.2|0
1734010570000|2024-12-12 13:36:10|10671.7|10663.7|10672.3|10660.3|10672.3|10663.7|10671.2|10659.2|1
1734010590000|2024-12-12 13:36:30|10666.3|10654.3|10663.1|10657.1|10666.3|10657.1|10663.1|10653.8|1
1734010600000|2024-12-12 13:36:40|10661|10655|10686.5|10674.5|10686.5|10674.5|10660.8|10653.7|33
1734010610000|2024-12-12 13:36:50|10686|10674|10686.5|10674.5|10686.5|10674.5|10682|10670|7
1734010620000|2024-12-12 13:37:00|10697.9|10680.5|10680.6|10668.6|10697.9|10685.9|10680.6|10668.6|12
1734010630000|2024-12-12 13:37:10|10680.8|10668.8|10672.9|10660.9|10680.8|10668.8|10672.9|10660.9|2
1734010640000|2024-12-12 13:37:20|10672.8|10660.8|10681.8|10669.8|10681.8|10669.8|10672.8|10660.8|2
1734010650000|2024-12-12 13:37:30|10679.4|10667.4|10675.1|10663.1|10679.4|10667.4|10675.1|10663.1|9
1734010660000|2024-12-12 13:37:40|10677.5|10665.5|10674.1|10662.1|10677.5|10668.3|10674.1|10662.1|1
1734010670000|2024-12-12 13:37:50|10672.4|10660.4|10671.3|10659.3|10672.9|10660.9|10671.3|10659.3|1
1734010690000|2024-12-12 13:38:10|10675.4|10663.4|10674.6|10662.6|10676|10670|10674.3|10662.3|3
1734010700000|2024-12-12 13:38:20|10673.2|10661.2|10671.3|10659.3|10673.2|10661.2|10671.3|10659.3|3
1734010710000|2024-12-12 13:38:30|10671.2|10659.2|10667.6|10659.6|10671.2|10660.3|10667.6|10659.2|10
1734010720000|2024-12-12 13:38:40|10667.9|10659.9|10671.2|10659.2|10671.2|10659.9|10667.9|10659.2|1
1734010730000|2024-12-12 13:38:50|10671.5|10663.5|10685.5|10673.5|10685.5|10673.5|10671.5|10663.1|5
1734010740000|2024-12-12 13:39:00|10685.6|10673.6|10687.2|10679.2|10688.7|10679.5|10685.3|10673.3|3
1734010750000|2024-12-12 13:39:10|10684.9|10672.9|10683.4|10671.4|10685.5|10673.5|10683.3|10671.3|2
1734010770000|2024-12-12 13:39:30|10683.5|10671.5|10687.4|10675.4|10688|10680|10683.5|10671.5|2
1734010780000|2024-12-12 13:39:40|10693.1|10681.1|10688.5|10676.5|10698.7|10686.7|10687.3|10675.3|4
1734010790000|2024-12-12 13:39:50|10692.1|10680.1|10690|10678|10693.7|10681.7|10690|10678|2
1734010800000|2024-12-12 13:40:00|10689.9|10677.9|10679|10667|10692.8|10680.8|10678.3|10666.3|11
1734010810000|2024-12-12 13:40:10|10677.8|10665.8|10674.8|10662.8|10680.7|10672.7|10674.8|10662.8|1
1734010820000|2024-12-12 13:40:20|10675.1|10663.1|10672.8|10660.8|10675.1|10663.1|10672.8|10660.8|1
1734010830000|2024-12-12 13:40:30|10673|10661|10673.5|10661.5|10673.5|10661.5|10673|10661|0
1734010840000|2024-12-12 13:40:40|10673|10661|10673|10661|10673.5|10661.5|10672.6|10660.6|1
1734010850000|2024-12-12 13:40:50|10674.1|10662.1|10673.7|10661.7|10674.1|10662.1|10673.7|10661.7|0
1734010860000|2024-12-12 13:41:00|10672.3|10660.3|10670.6|10658.6|10672.4|10664.4|10670.6|10658.6|4
1734010870000|2024-12-12 13:41:10|10667.4|10659.4|10673.7|10661.7|10674.8|10662.8|10667.4|10659.4|5
1734010880000|2024-12-12 13:41:20|10674.2|10662.2|10673.9|10661.9|10675.3|10663.3|10673.9|10661.9|1
1734010890000|2024-12-12 13:41:30|10674.3|10662.3|10673.4|10661.4|10674.3|10662.3|10673.4|10661.4|2
1734010900000|2024-12-12 13:41:40|10673|10661|10672.4|10660.4|10673|10661|10672.4|10660.4|0
1734010910000|2024-12-12 13:41:50|10675.9|10663.9|10676.4|10664.4|10676.4|10664.4|10675.9|10663.9|0
1734010930000|2024-12-12 13:42:10|10676.1|10664.1|10676.8|10664.8|10677.3|10668.3|10675.5|10663.5|3
1734010940000|2024-12-12 13:42:20|10676.3|10668.3|10675.3|10663.3|10676.4|10668.3|10675.3|10663.3|0
1734010950000|2024-12-12 13:42:30|10676|10664|10676.3|10664.3|10676.7|10664.7|10676|10664|0
1734010970000|2024-12-12 13:42:50|10675.4|10663.4|10676.1|10664.1|10677.2|10667|10672.4|10660.4|10
1734010980000|2024-12-12 13:43:00|10676.5|10664.5|10674.6|10662.6|10676.5|10664.5|10672.1|10660.1|1
1734010990000|2024-12-12 13:43:10|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|0
1734011000000|2024-12-12 13:43:20|10673.6|10661.6|10672.5|10660.5|10673.6|10661.6|10672.5|10660.5|0
1734011010000|2024-12-12 13:43:30|10672.6|10660.6|10672.2|10664.2|10674.3|10664.2|10672.2|10660.6|1
1734011020000|2024-12-12 13:43:40|10672.9|10664.9|10672.6|10664.6|10675|10664.9|10672.6|10663|1
1734011030000|2024-12-12 13:43:50|10673.9|10665.9|10673.9|10665.9|10675.7|10665.9|10673.2|10663.7|1
1734011040000|2024-12-12 13:44:00|10673|10661|10671.4|10659.4|10673|10661.8|10669.6|10659.4|1
1734011050000|2024-12-12 13:44:10|10671.3|10659.3|10672.1|10660.1|10673.3|10661.3|10671.3|10659.3|1
1734011070000|2024-12-12 13:44:30|10671.8|10659.8|10672.3|10660.3|10673.3|10661.3|10671.8|10659.8|0
1734011080000|2024-12-12 13:44:40|10672|10660|10672.6|10660.6|10673.1|10661.1|10672|10660|0
1734011090000|2024-12-12 13:44:50|10672.3|10660.3|10671.3|10659.3|10672.6|10660.6|10671.3|10659.3|0
1734011100000|2024-12-12 13:45:00|10669.6|10661.6|10668|10660|10674.1|10668.1|10668|10660|3
1734011110000|2024-12-12 13:45:10|10667.8|10659.8|10672.7|10660.7|10672.7|10660.7|10667.8|10659.8|1
1734011120000|2024-12-12 13:45:20|10672.5|10660.5|10678.8|10666.8|10686.1|10674.1|10672.5|10660.5|8
1734011130000|2024-12-12 13:45:30|10680.5|10668.5|10682.4|10670.4|10682.4|10670.4|10680.5|10668.5|0
1734011140000|2024-12-12 13:45:40|10682.5|10670.5|10685.4|10673.4|10685.4|10673.4|10682.5|10670.5|1
1734011150000|2024-12-12 13:45:50|10685.7|10673.7|10695.7|10683.7|10695.7|10683.7|10685.7|10673.7|3
1734011160000|2024-12-12 13:46:00|10696|10684|10703.4|10691.4|10703.4|10691.4|10696|10684|1
1734011170000|2024-12-12 13:46:10|10702.2|10690.2|10699.8|10687.8|10702.2|10690.2|10699.8|10687.8|0
1734011180000|2024-12-12 13:46:20|10697.4|10689.4|10700|10688|10700|10689.4|10697.4|10688|0
1734011190000|2024-12-12 13:46:30|10700.3|10688.3|10705.1|10693.1|10705.1|10693.1|10696.5|10688.3|1
1734011200000|2024-12-12 13:46:40|10706.9|10694.9|10707.4|10695.4|10707.6|10695.6|10705.9|10693.9|1
1734011210000|2024-12-12 13:46:50|10712.7|10700.7|10711.7|10703.7|10717.1|10705.1|10711.7|10700.7|20
1734011220000|2024-12-12 13:47:00|10711.2|10703.2|10717.1|10705.1|10717.8|10705.8|10711.2|10702.1|3
1734011230000|2024-12-12 13:47:10|10713.8|10705.8|10713.7|10705.7|10713.8|10705.8|10713.7|10705.7|0
1734011240000|2024-12-12 13:47:20|10704.9|10692.9|10704.9|10692.9|10705.6|10693.6|10704.9|10692.9|5
1734011250000|2024-12-12 13:47:30|10707.5|10695.5|10706.6|10694.6|10707.5|10695.5|10706.6|10694.6|1
1734011260000|2024-12-12 13:47:40|10706.4|10694.4|10704.1|10696.1|10706.4|10696.1|10697.7|10685.7|2
1734011270000|2024-12-12 13:47:50|10709.1|10697.1|10707.3|10695.3|10709.1|10697.1|10694.9|10682.9|2
1734011280000|2024-12-12 13:48:00|10707.2|10695.2|10706.4|10694.4|10708.3|10696.3|10706|10694|2
1734011290000|2024-12-12 13:48:10|10706.5|10694.5|10710.8|10698.8|10710.8|10698.8|10706.5|10694.5|1
1734011300000|2024-12-12 13:48:20|10711.7|10699.7|10719.8|10707.8|10719.8|10707.8|10711.6|10699.7|2
1734011310000|2024-12-12 13:48:30|10720.3|10708.3|10723.7|10711.7|10723.7|10711.7|10713.9|10701.9|13
1734011320000|2024-12-12 13:48:40|10718.7|10706.7|10719|10707|10719.5|10707.5|10718.7|10706.7|1
1734011330000|2024-12-12 13:48:50|10722.2|10710.2|10731.2|10719.2|10731.2|10719.2|10722.2|10710.2|43
1734011340000|2024-12-12 13:49:00|10730.9|10718.9|10727.9|10715.9|10730.9|10718.9|10727.5|10715.5|1
1734011350000|2024-12-12 13:49:10|10727.2|10715.2|10720.7|10708.7|10727.2|10715.2|10720.5|10708.5|0
1734011360000|2024-12-12 13:49:20|10720|10708|10726.4|10714.4|10726.4|10714.4|10720|10708|0
1734011380000|2024-12-12 13:49:40|10729.4|10717.4|10724.1|10712.1|10729.9|10717.9|10724.1|10712.1|2
1734011390000|2024-12-12 13:49:50|10724.4|10712.4|10723.4|10711.4|10724.6|10712.6|10722.3|10710.3|0
1734011400000|2024-12-12 13:50:00|10722.9|10710.9|10717.2|10705.2|10722.9|10710.9|10714.9|10702.9|3
1734011410000|2024-12-12 13:50:10|10718.2|10706.2|10726.8|10714.8|10726.8|10714.8|10718.2|10706.2|4
1734011420000|2024-12-12 13:50:20|10727.5|10715.5|10727.9|10715.9|10731.7|10719.7|10727.3|10715.3|1
1734011430000|2024-12-12 13:50:30|10729.7|10717.7|10731|10719|10731|10723.1|10728.9|10716.9|1
1734011440000|2024-12-12 13:50:40|10728.6|10716.6|10726.6|10714.6|10728.9|10716.9|10724.4|10712.4|0
1734011450000|2024-12-12 13:50:50|10728|10716|10729.5|10717.5|10730.7|10718.7|10728|10716|0
1734011460000|2024-12-12 13:51:00|10736.1|10724.1|10735.6|10723.6|10736.8|10724.8|10735.6|10723.6|2
1734011470000|2024-12-12 13:51:10|10735.9|10723.9|10736.2|10724.2|10736.2|10724.2|10735.7|10723.7|3
1734011480000|2024-12-12 13:51:20|10736.9|10724.9|10736.2|10724.2|10736.9|10724.9|10736.2|10724.2|0
1734011500000|2024-12-12 13:51:40|10736.4|10724.4|10745.6|10733.6|10745.6|10733.6|10734.7|10724.4|17
1734011510000|2024-12-12 13:51:50|10745.1|10733.1|10746.2|10738.2|10747.2|10738.2|10745.1|10733.1|2
1734011520000|2024-12-12 13:52:00|10745.9|10737.9|10746|10734|10746|10737.9|10744.8|10732.8|4
1734011530000|2024-12-12 13:52:10|10745.6|10733.6|10746|10734|10746.2|10734.2|10745.5|10733.5|2
1734011540000|2024-12-12 13:52:20|10745.3|10733.3|10744.6|10732.6|10745.5|10733.5|10744.5|10732.5|0
1734011550000|2024-12-12 13:52:30|10744.2|10732.2|10748.1|10736.1|10748.1|10736.1|10744.2|10732.2|3
1734011560000|2024-12-12 13:52:40|10746.4|10738.4|10753.2|10741.2|10758.2|10746.2|10746.4|10738.4|4
1734011570000|2024-12-12 13:52:50|10751.8|10739.8|10757|10745|10757|10745|10750.9|10738.9|1
1734011580000|2024-12-12 13:53:00|10757.7|10745.7|10758.2|10746.2|10758.2|10746.2|10757.7|10745.7|0
1734011590000|2024-12-12 13:53:10|10758.8|10746.8|10742.5|10730.5|10758.8|10750.9|10742.5|10730.5|9
1734011600000|2024-12-12 13:53:20|10743.2|10731.2|10742.2|10730.2|10743.6|10731.6|10741.7|10729.7|0
1734011620000|2024-12-12 13:53:40|10740.7|10728.7|10740.6|10728.6|10742|10730|10740.6|10728.6|1
1734011640000|2024-12-12 13:54:00|10741.3|10729.3|10738.2|10726.2|10741.3|10729.3|10736.4|10724.4|3
1734011650000|2024-12-12 13:54:10|10738.6|10726.6|10736.5|10724.5|10740.7|10728.7|10736.5|10724.5|2
1734011660000|2024-12-12 13:54:20|10737.3|10725.3|10737|10729|10740.7|10729|10737|10725.3|2
1734011670000|2024-12-12 13:54:30|10736.7|10728.7|10734.7|10722.7|10736.7|10728.7|10734.7|10722.7|1
1734011680000|2024-12-12 13:54:40|10729.5|10721.5|10723.7|10711.7|10730.2|10721.5|10723.7|10711.7|0
1734011690000|2024-12-12 13:54:50|10724.3|10712.3|10719.3|10707.3|10726|10714|10715.9|10703.9|3
1734011700000|2024-12-12 13:55:00|10720.6|10708.6|10716.6|10704.6|10720.6|10708.6|10715|10703|3
1734011710000|2024-12-12 13:55:10|10719|10707|10719|10707|10719|10707|10719|10707|2
1734011720000|2024-12-12 13:55:20|10717|10705|10718|10706|10718|10706|10717|10705|11
1734011730000|2024-12-12 13:55:30|10717.6|10705.6|10716.8|10704.8|10718|10706|10716.8|10704.8|0
1734011740000|2024-12-12 13:55:40|10716.7|10704.7|10717.5|10705.5|10717.5|10705.5|10716.7|10704.7|1
1734011750000|2024-12-12 13:55:50|10716.9|10704.9|10716.4|10704.4|10716.9|10704.9|10716.4|10704.4|0
1734011760000|2024-12-12 13:56:00|10716.2|10704.2|10722.4|10710.4|10723.9|10711.9|10715.4|10703.4|4
1734011770000|2024-12-12 13:56:10|10722.5|10710.5|10731.2|10719.2|10731.7|10719.7|10722.5|10710.5|1
1734011790000|2024-12-12 13:56:30|10732.1|10720.1|10740.9|10728.9|10741.4|10729.4|10732.1|10720.1|2
1734011800000|2024-12-12 13:56:40|10741.6|10729.6|10730.1|10718.1|10742.4|10730.4|10730.1|10718.1|2
1734011810000|2024-12-12 13:56:50|10730.8|10718.8|10732.8|10720.8|10732.8|10720.8|10725.4|10713.4|6
1734011820000|2024-12-12 13:57:00|10732.9|10720.9|10731.4|10719.4|10732.9|10720.9|10731.4|10719.4|2
1734011830000|2024-12-12 13:57:10|10732.1|10720.1|10727.3|10715.3|10733.7|10721.7|10725|10713|11
1734011840000|2024-12-12 13:57:20|10728.2|10716.2|10724.7|10712.7|10732.8|10720.8|10724.7|10712.7|1
1734011860000|2024-12-12 13:57:40|10726.4|10714.4|10719.4|10707.4|10726.4|10714.4|10719.4|10707.4|1
1734011870000|2024-12-12 13:57:50|10716.4|10704.4|10716.4|10704.4|10716.4|10704.4|10716.4|10704.4|0
1734011880000|2024-12-12 13:58:00|10720.3|10708.3|10717.6|10705.6|10720.3|10708.3|10717.6|10705.6|0
1734011890000|2024-12-12 13:58:10|10716.6|10704.6|10721.1|10709.1|10723.4|10711.4|10716.6|10704.6|0
1734011900000|2024-12-12 13:58:20|10720|10708|10722.4|10710.4|10722.4|10710.4|10719.6|10707.6|0
1734011910000|2024-12-12 13:58:30|10720.4|10708.4|10721.7|10709.7|10723.1|10711.1|10720.4|10708.4|0
1734011920000|2024-12-12 13:58:40|10721|10709|10721.9|10709.9|10724.6|10712.6|10721|10709|2
1734011930000|2024-12-12 13:58:50|10724.8|10712.8|10725.9|10713.9|10727.1|10715.1|10724.8|10712.8|0
1734011940000|2024-12-12 13:59:00|10729.1|10717.1|10723.1|10711.1|10729.1|10717.1|10723.1|10711.1|1
1734011950000|2024-12-12 13:59:10|10725.5|10713.5|10725.5|10713.5|10725.5|10713.5|10725.5|10713.5|1
1734011960000|2024-12-12 13:59:20|10727.3|10715.3|10727.1|10715.1|10729.1|10717.1|10727.1|10715.1|0
1734011970000|2024-12-12 13:59:30|10728.1|10716.1|10728.7|10716.7|10729.1|10717.1|10727.8|10715.8|0
1734011980000|2024-12-12 13:59:40|10728.4|10716.4|10728.1|10716.1|10728.4|10716.4|10728.1|10716.1|0
1734011990000|2024-12-12 13:59:50|10729.1|10717.1|10730.6|10718.6|10730.6|10718.6|10727.9|10715.9|0
1734012000000|2024-12-12 14:00:00|10731.6|10719.6|10730.8|10718.8|10731.6|10719.6|10730.4|10718.4|0
1734012010000|2024-12-12 14:00:10|10723.7|10711.7|10724.4|10712.4|10726.5|10714.5|10722.5|10710.5|7
1734012020000|2024-12-12 14:00:20|10724.1|10712.1|10726.7|10714.7|10727.2|10715.2|10723.5|10711.5|1
1734012030000|2024-12-12 14:00:30|10726.8|10714.8|10727.7|10715.7|10728.2|10716.2|10726.3|10714.3|0
1734012040000|2024-12-12 14:00:40|10727.4|10715.4|10726.8|10714.8|10728.7|10716.7|10725.2|10713.2|1
1734012050000|2024-12-12 14:00:50|10725|10713|10729|10717|10729|10717|10720.1|10708.1|4
1734012060000|2024-12-12 14:01:00|10728.7|10716.7|10717.4|10705.4|10729.4|10717.4|10717.4|10705.4|5
1734012070000|2024-12-12 14:01:10|10718.4|10706.4|10717.9|10705.9|10718.4|10706.4|10716.7|10704.7|0
1734012080000|2024-12-12 14:01:20|10717.2|10705.2|10717.2|10705.2|10717.2|10705.2|10717.2|10705.2|1
1734012090000|2024-12-12 14:01:30|10714.6|10706.6|10712.2|10700.2|10717.2|10706.6|10709.4|10697.4|3
1734012100000|2024-12-12 14:01:40|10712.6|10700.6|10713.7|10701.7|10713.7|10701.7|10712.6|10700.6|0
1734012110000|2024-12-12 14:01:50|10717.5|10705.5|10715.9|10707.9|10717.5|10707.9|10715.9|10704.5|4
1734012120000|2024-12-12 14:02:00|10716|10708|10719.4|10707.4|10722.5|10710.5|10716|10707.4|7
1734012130000|2024-12-12 14:02:10|10717.4|10705.4|10714.5|10702.5|10717.9|10705.9|10713.7|10702.5|7
1734012140000|2024-12-12 14:02:20|10712.9|10700.9|10707.2|10695.2|10712.9|10700.9|10707.2|10695.2|2
1734012150000|2024-12-12 14:02:30|10707.1|10695.1|10711.7|10699.7|10712|10700|10707.1|10695.1|1
1734012160000|2024-12-12 14:02:40|10711.5|10699.5|10709.2|10697.2|10711.5|10699.5|10709.2|10697.2|0
1734012170000|2024-12-12 14:02:50|10708.2|10696.2|10711.9|10699.9|10711.9|10699.9|10707.9|10695.9|1
1734012190000|2024-12-12 14:03:10|10711.7|10699.7|10710.4|10702.4|10711.7|10702.4|10710.4|10699.7|0
1734012210000|2024-12-12 14:03:30|10710.7|10702.7|10723.2|10711.2|10723.2|10711.2|10708.4|10696.4|3
1734012240000|2024-12-12 14:04:00|10721|10709|10721.9|10709.9|10721.9|10709.9|10720.7|10708.7|1
1734012270000|2024-12-12 14:04:30|10722.6|10710.6|10722.7|10710.7|10722.7|10710.7|10722.6|10710.6|0
1734012290000|2024-12-12 14:04:50|10724.4|10712.4|10716.7|10704.7|10724.4|10712.4|10714.7|10702.7|3
1734012300000|2024-12-12 14:05:00|10714.9|10702.9|10717.7|10705.7|10717.7|10705.7|10713.6|10701.6|0
1734012310000|2024-12-12 14:05:10|10717.2|10705.2|10717.2|10705.2|10717.2|10705.2|10717.2|10705.2|1
1734012330000|2024-12-12 14:05:30|10717.4|10705.4|10725.1|10713.1|10725.1|10713.1|10713.4|10705.3|3
1734012340000|2024-12-12 14:05:40|10726.7|10718.7|10724.2|10716.2|10726.7|10718.7|10719.3|10707.3|3
1734012350000|2024-12-12 14:05:50|10722.6|10710.6|10716.2|10708.2|10722.6|10710.6|10713.7|10707.4|4
1734012360000|2024-12-12 14:06:00|10715.8|10707.8|10696.5|10684.5|10715.8|10707.8|10696.5|10684.5|2
1734012370000|2024-12-12 14:06:10|10697.3|10685.3|10700.9|10688.9|10705.2|10694.2|10694.4|10685.3|8
1734012380000|2024-12-12 14:06:20|10701.5|10689.5|10701.4|10693.4|10704.9|10693.4|10701.4|10689.4|0
1734012390000|2024-12-12 14:06:30|10700.9|10688.9|10702.7|10690.7|10707.7|10695.7|10700.9|10688.9|5
1734012400000|2024-12-12 14:06:40|10698.4|10692.4|10694.3|10682.3|10703.1|10692.7|10694.3|10682.3|2
1734012410000|2024-12-12 14:06:50|10696.5|10684.5|10698.8|10686.8|10698.8|10686.8|10695.7|10683.7|1
1734012420000|2024-12-12 14:07:00|10700.6|10688.6|10692|10680|10700.6|10688.6|10692|10680|1
1734012430000|2024-12-12 14:07:10|10691.7|10679.7|10692.2|10680.2|10692.2|10680.2|10691.3|10679.3|1
1734012440000|2024-12-12 14:07:20|10691.2|10679.2|10689.5|10677.5|10691.2|10679.2|10689.5|10677.5|0
1734012450000|2024-12-12 14:07:30|10690|10678|10673.3|10661.3|10690|10678|10673.3|10661.3|16
1734012460000|2024-12-12 14:07:40|10673|10661|10673.3|10661.3|10673.7|10661.7|10673|10661|0
1734012470000|2024-12-12 14:07:50|10678.7|10666.7|10673.4|10661.4|10679.6|10670|10673.4|10661.4|7
1734012480000|2024-12-12 14:08:00|10673.7|10661.7|10675.5|10663.5|10675.5|10663.5|10673.7|10661.7|1
1734012490000|2024-12-12 14:08:10|10675|10663|10675|10663|10675|10663|10675|10663|0
1734012500000|2024-12-12 14:08:20|10674.7|10662.7|10674.3|10662.3|10674.7|10662.7|10674.3|10662.3|0
1734012510000|2024-12-12 14:08:30|10674|10662|10674.2|10662.2|10674.4|10662.4|10674|10662|0
1734012520000|2024-12-12 14:08:40|10669|10657|10669|10657|10669|10657|10669|10657|1
1734012530000|2024-12-12 14:08:50|10669.5|10657.5|10646.7|10638.7|10669.5|10657.5|10646.7|10637.7|4
1734012540000|2024-12-12 14:09:00|10646.2|10638.2|10649.5|10637.5|10650|10638.2|10646.2|10637.5|11
1734012550000|2024-12-12 14:09:10|10649.2|10637.2|10647.8|10635.8|10649.2|10637.2|10647.4|10635.4|5
1734012560000|2024-12-12 14:09:20|10650.4|10642.4|10648.8|10636.8|10650.4|10642.4|10648.8|10636.8|2
1734012570000|2024-12-12 14:09:30|10649.2|10637.2|10648.8|10636.8|10649.9|10637.9|10648.8|10636.8|0
1734012580000|2024-12-12 14:09:40|10649.5|10637.5|10650.5|10638.5|10650.5|10638.5|10649.5|10637.5|0
1734012600000|2024-12-12 14:10:00|10650.8|10638.8|10650.8|10638.8|10650.8|10638.8|10650.8|10638.8|0
1734012630000|2024-12-12 14:10:30|10651|10639|10650.3|10638.3|10651|10641.7|10649.7|10638.3|9
1734012640000|2024-12-12 14:10:40|10648.4|10642.4|10648.8|10642.8|10648.8|10642.8|10648.4|10642.4|0
1734012650000|2024-12-12 14:10:50|10649.5|10643.5|10647.3|10639.3|10650.3|10643.8|10647.3|10638.3|1
1734012680000|2024-12-12 14:11:20|10649|10641|10649|10641|10649|10641|10649|10641|2
1734012690000|2024-12-12 14:11:30|10648.8|10640.8|10650.3|10638.3|10651.2|10640.8|10648.8|10638.3|2
1734012700000|2024-12-12 14:11:40|10650.2|10638.2|10650.2|10638.2|10650.2|10638.2|10650.2|10638.2|0
1734012710000|2024-12-12 14:11:50|10645.7|10639.7|10647|10639|10647|10639.7|10645.7|10639|2
1734012720000|2024-12-12 14:12:00|10647.2|10639.2|10646.1|10634.1|10647.2|10639.2|10646.1|10634.1|0
1734012730000|2024-12-12 14:12:10|10645.6|10633.6|10645.7|10633.7|10646|10634|10643.3|10631.3|27
1734012740000|2024-12-12 14:12:20|10644.5|10636.5|10651.1|10639.1|10651.5|10639.5|10644.5|10636.5|1
1734012750000|2024-12-12 14:12:30|10651.8|10639.8|10670.8|10658.8|10670.8|10658.8|10651.8|10639.8|7
1734012760000|2024-12-12 14:12:40|10671.3|10659.3|10667.2|10659.2|10671.3|10659.3|10665.2|10653.2|2
1734012800000|2024-12-12 14:13:20|10672|10664|10672.7|10664.7|10672.7|10664.7|10672|10664|8
1734012810000|2024-12-12 14:13:30|10672.2|10666.2|10682.8|10670.8|10685.1|10673.1|10672.2|10666.2|1
1734012820000|2024-12-12 14:13:40|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|0
1734012830000|2024-12-12 14:13:50|10684.1|10672.1|10683.7|10671.7|10684.1|10672.1|10683.7|10671.7|0
1734012850000|2024-12-12 14:14:10|10684.5|10672.5|10684.7|10672.7|10684.7|10672.7|10684.5|10672.5|0
1734012860000|2024-12-12 14:14:20|10686.2|10674.2|10686.9|10674.9|10686.9|10674.9|10686.2|10674.2|1
1734012870000|2024-12-12 14:14:30|10685.6|10673.6|10685.6|10673.6|10685.6|10673.6|10685.6|10673.6|0
1734012880000|2024-12-12 14:14:40|10673.8|10661.8|10664.5|10652.5|10673.8|10661.8|10664.5|10652.5|2
1734012890000|2024-12-12 14:14:50|10664.8|10652.8|10664.9|10652.9|10664.9|10652.9|10664.8|10652.8|0
1734012900000|2024-12-12 14:15:00|10665.4|10653.4|10665.8|10653.8|10665.8|10653.8|10665.4|10653.4|0
1734012910000|2024-12-12 14:15:10|10665.9|10653.9|10684.6|10672.6|10688.6|10676.6|10665.9|10653.9|3
1734012920000|2024-12-12 14:15:20|10684.9|10672.9|10685.1|10673.1|10685.1|10673.1|10684.9|10672.9|0
1734012930000|2024-12-12 14:15:30|10684.4|10672.4|10682.1|10670.1|10684.9|10672.9|10681.2|10669.2|0
1734012940000|2024-12-12 14:15:40|10682.4|10670.4|10679|10667|10682.4|10670.4|10679|10667|4
1734012960000|2024-12-12 14:16:00|10680.8|10668.8|10682.6|10670.6|10682.6|10670.6|10680.8|10668.8|0
1734012970000|2024-12-12 14:16:10|10682.9|10670.9|10683.1|10671.1|10683.1|10671.1|10682.6|10670.6|0
1734013020000|2024-12-12 14:17:00|10682.1|10674.1|10682.7|10674.7|10687.1|10676.1|10682.1|10674.1|11
1734013030000|2024-12-12 14:17:10|10690.7|10678.7|10692.6|10684.6|10692.6|10684.6|10690.7|10678.7|2
1734013040000|2024-12-12 14:17:20|10696.7|10684.7|10690.7|10682.7|10696.7|10687.7|10690.7|10681.7|1
1734013050000|2024-12-12 14:17:30|10690.2|10682.2|10686.6|10674.6|10690.7|10682.2|10685.9|10673.9|1
1734013060000|2024-12-12 14:17:40|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|0
1734013070000|2024-12-12 14:17:50|10687.4|10675.4|10685.9|10677.9|10687.4|10677.9|10685.8|10673.8|0
1734013080000|2024-12-12 14:18:00|10686.8|10678.8|10686.8|10678.8|10686.8|10678.8|10686.8|10678.8|0
1734013090000|2024-12-12 14:18:10|10690.9|10678.9|10692.6|10680.6|10692.6|10680.6|10690.9|10678.9|2
1734013100000|2024-12-12 14:18:20|10692.1|10680.1|10692.1|10680.1|10692.1|10680.1|10692.1|10680.1|0
1734013110000|2024-12-12 14:18:30|10693.9|10681.9|10694.6|10682.6|10694.6|10682.6|10693.9|10681.9|0
1734013120000|2024-12-12 14:18:40|10692.7|10680.7|10692.7|10680.7|10692.7|10680.7|10692.7|10680.7|2
1734013130000|2024-12-12 14:18:50|10687.8|10681.8|10692.6|10680.6|10692.6|10681.8|10687.2|10680.6|1
1734013140000|2024-12-12 14:19:00|10693.1|10681.1|10694.1|10682.1|10694.1|10682.1|10693.1|10681.1|0
1734013150000|2024-12-12 14:19:10|10690.6|10682.6|10690.7|10682.7|10690.7|10682.7|10690.6|10682.6|0
1734013160000|2024-12-12 14:19:20|10690.9|10682.9|10684.4|10672.4|10691.1|10683.1|10684.4|10672.4|3
1734013170000|2024-12-12 14:19:30|10686.9|10674.9|10687.3|10675.3|10687.3|10675.3|10686.9|10674.9|0
1734013180000|2024-12-12 14:19:40|10686.3|10674.3|10688.7|10676.7|10688.7|10676.7|10686.3|10674.3|1
1734013190000|2024-12-12 14:19:50|10696.4|10684.4|10696.4|10684.4|10696.4|10684.4|10696.4|10684.4|4
1734013200000|2024-12-12 14:20:00|10696.6|10684.6|10694.2|10686.2|10696.6|10686.2|10694.2|10684.6|0
1734013210000|2024-12-12 14:20:10|10694.1|10686.1|10688.5|10676.5|10694.1|10686.1|10688.5|10676.5|1
1734013230000|2024-12-12 14:20:30|10688.4|10676.4|10688.4|10676.4|10688.7|10676.7|10688.4|10676.4|0
1734013250000|2024-12-12 14:20:50|10686.6|10674.6|10682.2|10674.2|10686.6|10674.6|10682.1|10671.7|0
1734013260000|2024-12-12 14:21:00|10683.9|10671.9|10683.9|10671.9|10684.2|10674.2|10679.7|10671.9|1
1734013270000|2024-12-12 14:21:10|10683.7|10671.7|10683.7|10671.7|10683.7|10671.7|10683.7|10671.7|0
1734013290000|2024-12-12 14:21:30|10672.9|10660.9|10672.9|10660.9|10672.9|10660.9|10672.9|10660.9|1
1734013300000|2024-12-12 14:21:40|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|0
1734013310000|2024-12-12 14:21:50|10672.5|10660.5|10673.2|10661.2|10673.2|10661.2|10672.2|10660.2|1
1734013400000|2024-12-12 14:23:20|10672.9|10660.9|10672.7|10660.7|10672.9|10660.9|10672.7|10660.7|0
1734013410000|2024-12-12 14:23:30|10671.1|10663.1|10666.1|10658.1|10672.1|10664.1|10665.9|10655.6|4
1734013420000|2024-12-12 14:23:40|10667.7|10655.7|10661.6|10653.6|10667.7|10658.1|10661.6|10653.6|3
1734013430000|2024-12-12 14:23:50|10660.9|10654.9|10649.6|10637.6|10665.3|10654.9|10649.6|10637.6|11
1734013440000|2024-12-12 14:24:00|10650.3|10638.3|10645.6|10633.6|10650.9|10640.2|10643.7|10631.7|3
1734013450000|2024-12-12 14:24:10|10646.1|10634.1|10646|10634|10646.1|10634.1|10646|10634|0
1734013460000|2024-12-12 14:24:20|10645|10633|10644.1|10632.1|10645|10633|10642.5|10630.5|4
1734013470000|2024-12-12 14:24:30|10642.5|10630.5|10639.3|10627.3|10643|10631|10637.6|10627.3|1
1734013480000|2024-12-12 14:24:40|10639.1|10627.1|10639|10627|10639.1|10629.3|10637.3|10627|1
1734013490000|2024-12-12 14:24:50|10638.7|10626.7|10633.6|10621.6|10638.7|10626.7|10633.6|10621.6|2
1734013500000|2024-12-12 14:25:00|10633.4|10621.4|10635.3|10623.3|10635.5|10623.5|10633.4|10621.4|1
1734013510000|2024-12-12 14:25:10|10634.6|10622.6|10636.1|10624.1|10636.1|10624.1|10634.3|10622.3|1
1734013530000|2024-12-12 14:25:30|10636|10624|10641.2|10629.2|10641.7|10629.7|10636|10624|3
1734013540000|2024-12-12 14:25:40|10637.7|10625.7|10634.1|10622.1|10637.7|10625.7|10633.8|10621.8|2
1734013550000|2024-12-12 14:25:50|10633.8|10621.8|10633.8|10621.8|10633.8|10621.8|10633.8|10621.8|0
1734013560000|2024-12-12 14:26:00|10634.1|10622.1|10633.8|10621.8|10634.1|10622.1|10633.8|10621.8|0
1734013590000|2024-12-12 14:26:30|10637.3|10625.3|10636.8|10624.8|10637.3|10625.3|10636.8|10624.8|1
1734013600000|2024-12-12 14:26:40|10637.5|10625.5|10636.3|10624.3|10641.3|10629.3|10636.3|10624.3|0
1734013610000|2024-12-12 14:26:50|10636.8|10624.8|10635.8|10623.8|10637.1|10625.1|10635.8|10623.8|1
1734013620000|2024-12-12 14:27:00|10635.1|10623.1|10635.1|10623.1|10635.1|10623.1|10634.8|10622.8|0
1734013630000|2024-12-12 14:27:10|10634.8|10622.8|10634.8|10622.8|10634.8|10622.8|10634.8|10622.8|0
1734013650000|2024-12-12 14:27:30|10638|10626|10637.1|10625.1|10638|10626|10637.1|10625.1|2
1734013660000|2024-12-12 14:27:40|10637.5|10625.5|10638.6|10626.6|10639|10627|10637.5|10625.5|0
1734013680000|2024-12-12 14:28:00|10638|10626|10638|10626|10638|10626|10638|10626|0
1734013700000|2024-12-12 14:28:20|10635.1|10623.1|10634.3|10622.3|10635.1|10623.1|10634.3|10622.3|0
1734013740000|2024-12-12 14:29:00|10635.3|10623.3|10635.3|10623.3|10635.3|10623.3|10635.3|10623.3|0
1734013750000|2024-12-12 14:29:10|10635.8|10623.8|10633|10621|10635.8|10623.8|10633|10621|1
1734013770000|2024-12-12 14:29:30|10634.5|10622.5|10646.3|10634.3|10646.3|10634.3|10633.6|10621.6|2
1734013780000|2024-12-12 14:29:40|10669.3|10657.3|10668.5|10656.5|10669.7|10657.7|10667.8|10655.8|8
1734013800000|2024-12-12 14:30:00|10668.7|10656.7|10679.3|10667.3|10679.3|10667.3|10668.7|10656.7|4
1734013810000|2024-12-12 14:30:10|10683.3|10671.3|10689.5|10677.5|10689.5|10677.5|10683.3|10671.3|4
1734013820000|2024-12-12 14:30:20|10687|10675|10681.5|10669.5|10687|10678|10681.5|10669.5|32
1734013830000|2024-12-12 14:30:30|10681.7|10669.7|10680.3|10668.3|10682.3|10670.3|10679.5|10667.5|3
1734013840000|2024-12-12 14:30:40|10679.7|10667.7|10662|10650|10679.7|10667.7|10662|10650|3
1734013850000|2024-12-12 14:30:50|10661|10649|10677.5|10665.5|10680.5|10668.5|10657|10645|3
1734013860000|2024-12-12 14:31:00|10675.1|10663.1|10673.5|10665.5|10675.1|10665.7|10673.5|10662|11
1734013870000|2024-12-12 14:31:10|10682.4|10670.4|10686.2|10680.2|10686.3|10680.3|10681.3|10669.3|9
1734013890000|2024-12-12 14:31:30|10686.3|10680.3|10695.8|10683.8|10695.8|10683.8|10685.3|10679.3|5
1734013900000|2024-12-12 14:31:40|10696.1|10684.1|10701.2|10693.2|10704.4|10693.9|10696.1|10684.1|8
1734013910000|2024-12-12 14:31:50|10700.9|10692.9|10681.9|10669.9|10701.7|10692.9|10681.9|10669.9|10
1734013920000|2024-12-12 14:32:00|10682|10670|10660.9|10648.9|10682.7|10670.7|10660.6|10648.6|7
1734013930000|2024-12-12 14:32:10|10658.8|10646.8|10669.2|10657.2|10671.4|10659.4|10657.2|10645.2|5
1734013940000|2024-12-12 14:32:20|10666.6|10654.6|10661.3|10649.3|10666.6|10654.6|10658.2|10646.2|0
1734013950000|2024-12-12 14:32:30|10660.9|10648.9|10680.3|10668.3|10680.3|10668.3|10660.9|10648.9|2
1734013960000|2024-12-12 14:32:40|10678.4|10666.4|10668.9|10656.9|10688.8|10676.8|10668.9|10656.9|9
1734013970000|2024-12-12 14:32:50|10671.8|10659.8|10670.1|10658.1|10674.3|10662.3|10669.8|10657.8|4
1734013980000|2024-12-12 14:33:00|10670.6|10658.6|10666.8|10654.8|10676.2|10664.2|10666.4|10654.4|8
1734013990000|2024-12-12 14:33:10|10667.6|10655.6|10673.6|10661.6|10677.9|10665.9|10667.6|10655.6|3
1734014000000|2024-12-12 14:33:20|10673.3|10661.3|10657.9|10645.9|10673.3|10661.3|10651.2|10639.2|2
1734014010000|2024-12-12 14:33:30|10658|10646|10647|10635|10660|10648|10646.5|10634.5|1
1734014020000|2024-12-12 14:33:40|10652.8|10640.8|10646.1|10634.1|10654.1|10642.1|10646.1|10634.1|1
1734014030000|2024-12-12 14:33:50|10646.5|10634.5|10648.6|10636.6|10649.8|10637.8|10646.2|10634.2|1
1734014040000|2024-12-12 14:34:00|10663.9|10651.9|10675.1|10663.1|10678.7|10666.7|10663.9|10651.9|5
1734014050000|2024-12-12 14:34:10|10676.5|10664.5|10672.8|10660.8|10676.8|10664.8|10672.8|10660.8|1
1734014060000|2024-12-12 14:34:20|10673.2|10661.2|10679.7|10667.7|10679.7|10667.7|10673.2|10661.2|0
1734014070000|2024-12-12 14:34:30|10676|10664|10658.4|10646.4|10676|10664|10654.9|10642.9|5
1734014080000|2024-12-12 14:34:40|10657.3|10645.3|10650.4|10638.4|10657.5|10645.5|10649.8|10637.8|0
1734014090000|2024-12-12 14:34:50|10649.7|10637.7|10645.2|10633.2|10651.4|10639.4|10645.2|10633.2|1
1734014100000|2024-12-12 14:35:00|10644.2|10632.2|10644.2|10632.2|10644.2|10632.2|10644.2|10632.2|0
1734014110000|2024-12-12 14:35:10|10642.8|10630.8|10639.7|10627.7|10642.8|10630.8|10639.7|10627.7|2
1734014120000|2024-12-12 14:35:20|10637.6|10625.6|10633.1|10621.1|10637.6|10625.6|10633.1|10621.1|0
1734014130000|2024-12-12 14:35:30|10632.4|10620.4|10633.9|10621.9|10634.4|10622.4|10632.4|10620.4|3
1734014140000|2024-12-12 14:35:40|10632.8|10620.8|10630.1|10618.1|10634.2|10622.2|10630.1|10618.1|9
1734014150000|2024-12-12 14:35:50|10629.8|10617.8|10625.9|10617.9|10630.1|10618.3|10625.4|10617.4|3
1734014160000|2024-12-12 14:36:00|10627.8|10619.8|10638.2|10626.2|10638.7|10626.7|10627.8|10619.8|4
1734014170000|2024-12-12 14:36:10|10639|10627|10641.1|10629.1|10641.5|10629.5|10637.5|10627|2
1734014180000|2024-12-12 14:36:20|10641.3|10629.3|10634.8|10622.8|10642.3|10630.3|10631|10619|4
1734014190000|2024-12-12 14:36:30|10633.5|10621.5|10632.8|10620.8|10633.5|10621.5|10632.8|10620.8|1
1734014200000|2024-12-12 14:36:40|10629.6|10617.6|10619.7|10607.7|10629.6|10617.6|10619.3|10607.3|3
1734014220000|2024-12-12 14:37:00|10619.8|10607.8|10626.3|10614.3|10626.5|10614.5|10619.8|10607.8|1
1734014230000|2024-12-12 14:37:10|10628.6|10616.6|10628.6|10616.6|10628.6|10616.6|10628.6|10616.6|0
1734014240000|2024-12-12 14:37:20|10628|10616|10628|10620|10629|10620|10627.5|10615.8|1
1734014250000|2024-12-12 14:37:30|10633|10621|10653.2|10641.2|10655.2|10643.2|10631.3|10621|5
1734014260000|2024-12-12 14:37:40|10654|10642|10642.3|10630.3|10654|10642|10640.3|10628.3|4
1734014270000|2024-12-12 14:37:50|10645.7|10633.7|10645.7|10633.7|10649.3|10637.3|10645|10633|1
1734014280000|2024-12-12 14:38:00|10647.8|10635.8|10649.8|10637.8|10650.8|10638.8|10647.8|10635.8|1
1734014290000|2024-12-12 14:38:10|10641.8|10629.8|10640.2|10628.2|10641.8|10629.8|10638.5|10626.5|6
1734014300000|2024-12-12 14:38:20|10641.9|10629.9|10644.7|10632.7|10645.4|10633.4|10641.9|10629.9|1
1734014310000|2024-12-12 14:38:30|10645.1|10633.1|10638.1|10626.1|10646.2|10634.2|10636.1|10624.1|0
1734014320000|2024-12-12 14:38:40|10638.2|10626.2|10644.2|10632.2|10644.2|10632.2|10638.2|10626.2|1
1734014330000|2024-12-12 14:38:50|10644.6|10632.6|10643.7|10631.7|10644.6|10632.6|10643.7|10631.7|0
1734014340000|2024-12-12 14:39:00|10643.4|10631.4|10640.9|10628.9|10643.4|10631.4|10640.9|10628.9|0
1734014350000|2024-12-12 14:39:10|10640.6|10628.6|10632.7|10620.7|10640.6|10628.6|10632.7|10620.7|2
1734014360000|2024-12-12 14:39:20|10632.5|10620.5|10633.5|10621.5|10633.5|10621.5|10632.2|10620.2|0
1734014370000|2024-12-12 14:39:30|10634.5|10622.5|10647.4|10635.4|10647.4|10635.4|10634.5|10622.5|3
1734014380000|2024-12-12 14:39:40|10648.6|10636.6|10649.6|10637.6|10650.5|10638.5|10646.9|10634.9|0
1734014390000|2024-12-12 14:39:50|10650.4|10638.4|10643.2|10631.2|10650.4|10638.4|10642.4|10630.4|2
1734014410000|2024-12-12 14:40:10|10643.5|10631.5|10652.6|10640.6|10652.6|10640.6|10643.5|10631.5|1
1734014420000|2024-12-12 14:40:20|10653.8|10641.8|10658.6|10646.6|10658.6|10646.6|10653.8|10641.8|1
1734014430000|2024-12-12 14:40:30|10658.9|10646.9|10665.1|10653.1|10665.1|10653.1|10658.9|10646.9|0
1734014440000|2024-12-12 14:40:40|10664.1|10652.1|10664.1|10652.1|10664.1|10652.1|10664.1|10652.1|0
1734014450000|2024-12-12 14:40:50|10663.4|10651.4|10668.3|10656.3|10668.3|10656.3|10662.8|10650.8|1
1734014460000|2024-12-12 14:41:00|10669.7|10657.7|10672|10660|10679.1|10667.1|10668.8|10656.8|7
1734014470000|2024-12-12 14:41:10|10672.2|10660.2|10671.8|10659.8|10672.2|10660.2|10671.8|10659.8|0
1734014480000|2024-12-12 14:41:20|10670.8|10658.8|10670.6|10658.6|10672|10660|10670.5|10658.5|0
1734014490000|2024-12-12 14:41:30|10669.8|10657.8|10668.8|10656.8|10670.2|10658.2|10668.8|10656.8|0
1734014500000|2024-12-12 14:41:40|10668.7|10656.7|10669.3|10657.3|10669.3|10657.3|10668.6|10656.6|0
1734014510000|2024-12-12 14:41:50|10670.1|10658.1|10670.1|10658.1|10670.1|10658.1|10670.1|10658.1|0
1734014520000|2024-12-12 14:42:00|10676|10664|10676.2|10664.2|10676.2|10664.2|10675.6|10663.6|1
1734014530000|2024-12-12 14:42:10|10676|10664|10676.7|10664.7|10676.7|10664.7|10675.7|10663.7|0
1734014540000|2024-12-12 14:42:20|10676.8|10664.8|10684.4|10672.4|10684.4|10672.4|10676.5|10664.5|11
1734014550000|2024-12-12 14:42:30|10682.9|10670.9|10681.2|10669.2|10683.3|10671.3|10677.8|10669.2|2
1734014560000|2024-12-12 14:42:40|10682.5|10670.5|10681.9|10669.9|10682.5|10670.5|10678|10666|1
1734014570000|2024-12-12 14:42:50|10682.3|10670.3|10681.9|10669.9|10682.3|10670.3|10681.9|10669.9|0
1734014580000|2024-12-12 14:43:00|10682.9|10670.9|10688|10676|10688|10676.6|10680.8|10668.8|4
1734014590000|2024-12-12 14:43:10|10688.3|10676.3|10694.4|10682.4|10694.4|10682.4|10686.4|10676.2|0
1734014600000|2024-12-12 14:43:20|10694|10682|10694.5|10682.5|10694.5|10682.5|10692.1|10680.1|0
1734014610000|2024-12-12 14:43:30|10709.8|10697.8|10709.7|10697.7|10711.7|10699.7|10705.3|10694|7
1734014620000|2024-12-12 14:43:40|10705|10697|10714.1|10702.1|10715.9|10703.9|10702.7|10690.7|15
1734014630000|2024-12-12 14:43:50|10713.8|10701.8|10709|10697|10713.8|10701.8|10708.1|10696.1|1
1734014640000|2024-12-12 14:44:00|10709.1|10697.1|10716.3|10708.3|10720.3|10708.3|10709.1|10697.1|3
1734014650000|2024-12-12 14:44:10|10716.9|10708.9|10714.6|10706.6|10723.6|10711.6|10714.6|10702.9|2
1734014660000|2024-12-12 14:44:20|10715.1|10707.1|10723.6|10711.6|10724.3|10712.6|10713.4|10701.4|4
1734014670000|2024-12-12 14:44:30|10723.1|10711.1|10724.6|10712.6|10725.1|10718.6|10720.4|10711|3
1734014680000|2024-12-12 14:44:40|10724.1|10712.1|10724.1|10712.1|10724.1|10712.1|10724.1|10712.1|0
1734014690000|2024-12-12 14:44:50|10723.8|10711.8|10719.7|10707.7|10723.8|10711.8|10717.1|10705.1|2
1734014700000|2024-12-12 14:45:00|10719.4|10707.4|10721.1|10709.1|10721.7|10712.7|10719.4|10707.4|4
1734014710000|2024-12-12 14:45:10|10720.7|10708.7|10720.9|10708.9|10720.9|10708.9|10720.1|10708.1|0
1734014720000|2024-12-12 14:45:20|10720.2|10708.2|10714.7|10708.7|10720.8|10709.4|10714.7|10708.1|0
1734014730000|2024-12-12 14:45:30|10713.6|10701.6|10699.6|10687.6|10713.6|10701.6|10699.6|10687.6|2
1734014740000|2024-12-12 14:45:40|10697.7|10685.7|10717.6|10705.6|10717.6|10705.6|10695.2|10683.2|5
1734014750000|2024-12-12 14:45:50|10717.3|10705.3|10726.1|10714.1|10726.1|10714.1|10717.2|10705.2|0
1734014760000|2024-12-12 14:46:00|10726.8|10714.8|10726|10718|10727.5|10718|10726|10714.8|0
1734014770000|2024-12-12 14:46:10|10720.6|10708.6|10724.7|10712.7|10724.7|10712.7|10719.1|10707.1|10
1734014780000|2024-12-12 14:46:20|10726.9|10714.9|10726.9|10714.9|10726.9|10714.9|10726.9|10714.9|1
1734014800000|2024-12-12 14:46:40|10726.8|10714.8|10737.1|10725.1|10738|10726|10725.9|10713.9|9
1734014810000|2024-12-12 14:46:50|10737.5|10725.5|10737.8|10725.8|10737.8|10725.8|10737.5|10725.5|0
1734014820000|2024-12-12 14:47:00|10738|10726|10734.3|10722.3|10738.9|10726.9|10734.3|10722.3|2
1734014830000|2024-12-12 14:47:10|10733.8|10721.8|10738|10730|10739.5|10730|10731.1|10721.6|2
1734014840000|2024-12-12 14:47:20|10737|10729|10737.6|10725.6|10737.6|10729.1|10734.8|10724.4|9
1734014850000|2024-12-12 14:47:30|10738.3|10726.3|10738.9|10726.9|10738.9|10726.9|10738.3|10726.3|1
1734014860000|2024-12-12 14:47:40|10739.2|10727.2|10739.2|10727.2|10739.2|10727.2|10739.2|10727.2|1
1734014870000|2024-12-12 14:47:50|10739.8|10727.8|10750.2|10738.2|10750.5|10738.6|10739.8|10727.8|3
1734014880000|2024-12-12 14:48:00|10750.5|10738.5|10745.1|10739.1|10752.6|10744.6|10745.1|10737.5|2
1734014890000|2024-12-12 14:48:10|10749.5|10737.5|10749.5|10737.5|10749.5|10737.5|10749.2|10737.2|3
1734014900000|2024-12-12 14:48:20|10750.9|10738.9|10749.3|10737.3|10752.1|10740.1|10749.3|10737.3|2
1734014910000|2024-12-12 14:48:30|10749.7|10737.7|10749.5|10737.5|10749.7|10737.7|10749.3|10737.3|0
1734014920000|2024-12-12 14:48:40|10746.6|10738.6|10739.1|10727.1|10746.6|10738.9|10739.1|10727.1|4
1734014930000|2024-12-12 14:48:50|10738.4|10726.4|10744.3|10732.3|10744.3|10732.3|10738.3|10726.3|2
1734014940000|2024-12-12 14:49:00|10744.8|10732.8|10746.6|10734.6|10746.6|10734.6|10744.7|10732.7|0
1734014950000|2024-12-12 14:49:10|10746.5|10734.5|10746.5|10734.5|10746.5|10734.5|10746.5|10734.5|0
1734014960000|2024-12-12 14:49:20|10748.5|10736.5|10747.5|10735.5|10748.5|10736.5|10747.5|10735.5|2
1734014970000|2024-12-12 14:49:30|10747.3|10735.3|10747.3|10735.3|10747.3|10735.3|10747.3|10735.3|0
1734014980000|2024-12-12 14:49:40|10746.8|10734.8|10742.7|10730.7|10746.8|10734.8|10739.3|10730.7|1
1734014990000|2024-12-12 14:49:50|10743|10731|10742.3|10730.3|10743|10732|10740|10730.3|2
1734015000000|2024-12-12 14:50:00|10742.8|10734.8|10752|10740|10752|10740|10742.8|10731.6|2
1734015010000|2024-12-12 14:50:10|10751.8|10739.8|10749|10737|10753|10745.8|10748.7|10736.7|9
1734015020000|2024-12-12 14:50:20|10750.2|10738.2|10746|10734|10750.2|10738.2|10746|10734|1
1734015030000|2024-12-12 14:50:30|10746.5|10734.5|10740.3|10728.3|10746.5|10734.5|10740.2|10728.2|1
1734015040000|2024-12-12 14:50:40|10739.5|10727.5|10741.5|10729.5|10741.8|10729.8|10739.5|10727.5|1
1734015050000|2024-12-12 14:50:50|10743.2|10731.2|10743.2|10731.2|10743.2|10731.2|10743.2|10731.2|0
1734015060000|2024-12-12 14:51:00|10748.5|10736.5|10747.5|10735.5|10750.7|10738.7|10747.5|10735.5|8
1734015070000|2024-12-12 14:51:10|10746.7|10734.7|10745|10733|10746.7|10735.7|10743.6|10733|0
1734015080000|2024-12-12 14:51:20|10742.2|10734.2|10743.9|10731.9|10743.9|10734.2|10742.2|10731.5|0
1734015090000|2024-12-12 14:51:30|10742.7|10730.7|10746.5|10734.5|10747|10735|10737.7|10730|4
1734015100000|2024-12-12 14:51:40|10747.2|10735.2|10742.9|10730.9|10747.9|10735.9|10742.9|10730.9|1
1734015110000|2024-12-12 14:51:50|10740.2|10728.2|10735.3|10723.3|10740.7|10728.7|10732.5|10720.5|3
1734015120000|2024-12-12 14:52:00|10733.9|10721.9|10734.5|10722.5|10738.7|10727.5|10727.7|10721.3|6
1734015130000|2024-12-12 14:52:10|10735.5|10723.5|10733.5|10721.5|10735.5|10723.5|10733.5|10721.5|0
1734015140000|2024-12-12 14:52:20|10733|10721|10733|10721|10735.7|10723.7|10732.9|10720.9|36
1734015150000|2024-12-12 14:52:30|10732.7|10720.7|10721.5|10709.5|10736.4|10724.4|10721.5|10709.5|8
1734015160000|2024-12-12 14:52:40|10721.2|10709.2|10704.2|10692.2|10721.2|10709.2|10701|10689|7
1734015170000|2024-12-12 14:52:50|10704.9|10692.9|10705.9|10693.9|10706.7|10694.7|10704.4|10692.4|2
1734015180000|2024-12-12 14:53:00|10705.5|10693.5|10702.8|10690.8|10705.7|10693.7|10702.8|10690.8|1
1734015190000|2024-12-12 14:53:10|10700.4|10688.4|10681.4|10669.4|10700.4|10688.4|10680.1|10668.1|1
1734015200000|2024-12-12 14:53:20|10681.8|10669.8|10687.4|10675.4|10687.4|10675.4|10676.1|10664.1|3
1734015210000|2024-12-12 14:53:30|10687.7|10675.7|10688.7|10676.7|10689.5|10677.5|10687.7|10675.7|3
1734015220000|2024-12-12 14:53:40|10687.2|10675.2|10686.2|10674.2|10687.2|10678.4|10686.2|10674.2|1
1734015230000|2024-12-12 14:53:50|10690.5|10678.5|10693.2|10681.2|10693.2|10681.2|10690.5|10678.5|2
1734015240000|2024-12-12 14:54:00|10693.9|10681.9|10696.8|10684.8|10696.8|10684.8|10691.3|10681.9|5
1734015250000|2024-12-12 14:54:10|10695.8|10683.8|10691.8|10679.8|10695.8|10683.8|10690.7|10678.7|1
1734015260000|2024-12-12 14:54:20|10692.8|10680.8|10692.8|10680.8|10692.8|10680.8|10692.8|10680.8|0
1734015270000|2024-12-12 14:54:30|10692.3|10680.3|10693|10681|10693|10681|10692.3|10680.3|0
1734015280000|2024-12-12 14:54:40|10693.3|10681.3|10706.8|10694.8|10707.3|10695.3|10692.1|10680.3|3
1734015290000|2024-12-12 14:54:50|10707.2|10695.2|10706.8|10700.8|10708.3|10700.8|10706.8|10695.2|1
1734015300000|2024-12-12 14:55:00|10712.7|10700.7|10706.8|10694.8|10712.7|10700.7|10706.8|10694.8|6
1734015310000|2024-12-12 14:55:10|10706|10694|10700.3|10688.3|10706|10694|10699.6|10687.6|1
1734015330000|2024-12-12 14:55:30|10701|10689|10701|10689|10701|10689|10701|10689|0
1734015340000|2024-12-12 14:55:40|10699.9|10687.9|10687.6|10675.6|10699.9|10687.9|10687.6|10675.6|0
1734015350000|2024-12-12 14:55:50|10687.3|10675.3|10687.1|10675.1|10687.3|10675.3|10687.1|10675.1|0
1734015370000|2024-12-12 14:56:10|10686.6|10674.6|10686.6|10674.6|10686.6|10674.6|10686.6|10674.6|0
1734015380000|2024-12-12 14:56:20|10683.2|10675.2|10682.6|10674.6|10683.2|10675.2|10682.6|10674.6|0
1734015390000|2024-12-12 14:56:30|10687.2|10675.2|10683.3|10675.3|10687.2|10675.3|10683.3|10675.2|4
1734015400000|2024-12-12 14:56:40|10682.6|10674.6|10682.3|10670.3|10684.5|10675.2|10682|10670.2|1
1734015410000|2024-12-12 14:56:50|10681.9|10669.9|10681.5|10669.5|10682.2|10670.2|10681.5|10669.5|5
1734015420000|2024-12-12 14:57:00|10682.2|10670.2|10682.3|10670.3|10682.3|10670.3|10682.2|10670.2|0
1734015440000|2024-12-12 14:57:20|10688.8|10676.8|10691|10679|10696|10684|10688.8|10676.8|8
1734015450000|2024-12-12 14:57:30|10693.2|10681.2|10692.8|10680.8|10694.3|10682.3|10692.6|10680.6|0
1734015460000|2024-12-12 14:57:40|10692|10680|10691.8|10679.8|10692|10680|10691.5|10679.5|0
1734015470000|2024-12-12 14:57:50|10694.6|10686.6|10693.1|10681.1|10695.5|10686.6|10693.1|10681.1|5
1734015480000|2024-12-12 14:58:00|10693.5|10681.5|10693.5|10681.5|10693.5|10681.5|10693.5|10681.5|0
1734015490000|2024-12-12 14:58:10|10693.8|10681.8|10693.8|10681.8|10693.8|10681.8|10693.8|10681.8|1
1734015500000|2024-12-12 14:58:20|10692.5|10684.5|10700.5|10688.5|10700.5|10688.5|10692.5|10684.5|3
1734015510000|2024-12-12 14:58:30|10701.2|10689.2|10699.6|10687.6|10701.5|10689.5|10698.8|10686.8|2
1734015520000|2024-12-12 14:58:40|10699.3|10687.3|10698.6|10686.6|10699.6|10687.6|10698.6|10686.6|0
1734015530000|2024-12-12 14:58:50|||||||||1
1734015540000|2024-12-12 14:59:00|10699|10687|10700|10688|10700|10688|10698.8|10686.8|0
1734015550000|2024-12-12 14:59:10|10698.8|10690.8|10699|10691|10699|10691|10698.8|10690.8|0
1734015560000|2024-12-12 14:59:20|10699.1|10691.1|10693.1|10681.1|10699.1|10691.1|10693.1|10681.1|4
1734015590000|2024-12-12 14:59:50|10693.5|10681.5|10699.3|10687.3|10700.5|10688.5|10693.5|10681.5|2
1734015600000|2024-12-12 15:00:00|10700|10688|10700|10688|10700|10688|10700|10688|1
1734015610000|2024-12-12 15:00:10|10698.9|10686.9|10696.1|10684.1|10698.9|10686.9|10696.1|10684.1|4
1734015620000|2024-12-12 15:00:20|10695.8|10683.8|10695.5|10683.5|10695.8|10683.8|10695.3|10683.3|0
1734015630000|2024-12-12 15:00:30|10695.6|10683.6|10695.3|10683.3|10695.6|10683.6|10695.3|10683.3|0
1734015640000|2024-12-12 15:00:40|10695|10683|10703.6|10691.6|10703.6|10691.6|10695|10683|1
1734015650000|2024-12-12 15:00:50|10702.3|10694.3|10701.8|10693.8|10703.5|10695.3|10701.3|10691.5|2
1734015660000|2024-12-12 15:01:00|10702|10694|10724.1|10712.1|10724.1|10712.1|10701.7|10694|6
1734015670000|2024-12-12 15:01:10|10726.7|10714.7|10707.3|10695.3|10726.7|10714.7|10707.3|10695.3|7
1734015680000|2024-12-12 15:01:20|10707.7|10695.7|10707.8|10695.8|10708.3|10696.3|10707.5|10695.5|1
1734015690000|2024-12-12 15:01:30|10707.5|10695.5|10706.5|10694.5|10707.5|10695.5|10706.5|10694.5|6
1734015700000|2024-12-12 15:01:40|10711.3|10699.3|10711.8|10703.8|10712.3|10704.3|10711.3|10699.3|9
1734015710000|2024-12-12 15:01:50|10712|10704|10712|10704|10712|10704|10712|10704|1
1734015720000|2024-12-12 15:02:00|10712.3|10704.3|10712.3|10704.3|10712.3|10704.3|10712.3|10704.3|1
1734015730000|2024-12-12 15:02:10|10712.5|10704.5|10712.1|10704.1|10712.5|10704.5|10712.1|10704.1|0
1734015740000|2024-12-12 15:02:20|10712.5|10704.5|10712.5|10704.5|10712.5|10704.5|10712|10704|1
1734015750000|2024-12-12 15:02:30|10722.6|10710.6|10724.6|10712.6|10727.3|10715.3|10722.6|10710.6|4
1734015760000|2024-12-12 15:02:40|10728.5|10716.5|10716.8|10704.8|10729.5|10717.5|10716.2|10704.2|3
1734015770000|2024-12-12 15:02:50|10716|10704|10716.1|10708.1|10716.1|10708.1|10716|10704|0
1734015780000|2024-12-12 15:03:00|10717|10709|10716.5|10708.5|10717|10709|10716.5|10708.5|0
1734015790000|2024-12-12 15:03:10|10712.5|10700.5|10712.5|10700.5|10712.5|10700.5|10712.5|10700.5|2
1734015800000|2024-12-12 15:03:20|10710|10698|10711|10699|10711|10699|10707.4|10695.4|3
1734015810000|2024-12-12 15:03:30|10711.3|10699.3|10711.5|10699.5|10712|10700|10711.3|10699.3|2
1734015820000|2024-12-12 15:03:40|10711.3|10699.3|10712|10700|10712|10701|10707|10697.6|2
1734015830000|2024-12-12 15:03:50|10710.5|10698.5|10710.3|10698.3|10710.8|10698.8|10710|10698|0
1734015840000|2024-12-12 15:04:00|10710.5|10698.5|10704|10696|10710.5|10698.5|10704|10694.8|0
1734015850000|2024-12-12 15:04:10|10703.6|10695.6|10713.4|10701.4|10713.4|10701.4|10701.8|10695.5|5
1734015860000|2024-12-12 15:04:20|10710.9|10698.9|10709.5|10697.5|10710.9|10698.9|10707.9|10695.9|0
1734015870000|2024-12-12 15:04:30|10708.8|10696.8|10708.5|10696.5|10708.8|10696.8|10708.2|10696.2|0
1734015880000|2024-12-12 15:04:40|10707.7|10695.7|10707.7|10695.7|10707.7|10695.7|10707.7|10695.7|0
1734015890000|2024-12-12 15:04:50|10708.4|10696.4|10707.8|10695.8|10708.5|10696.5|10707.8|10695.8|0
1734015900000|2024-12-12 15:05:00|10707.5|10695.5|10708|10696|10708|10696|10707.5|10695.5|0
1734015930000|2024-12-12 15:05:30|10706.9|10698.9|10709|10697|10716|10704|10705.7|10696.3|7
1734015940000|2024-12-12 15:05:40|10708.1|10696.1|10707.7|10695.7|10708.1|10696.1|10707.6|10695.6|0
1734015950000|2024-12-12 15:05:50|10706.9|10694.9|10706.9|10694.9|10706.9|10694.9|10706.9|10694.9|0
1734015960000|2024-12-12 15:06:00|10706.7|10694.7|10693.6|10681.6|10707.2|10695.2|10693.2|10681.2|5
1734015970000|2024-12-12 15:06:10|10693.4|10681.4|10695|10683|10695|10683|10693.4|10681.4|0
1734015990000|2024-12-12 15:06:30|10695.4|10683.4|10693.7|10681.7|10695.4|10683.4|10693.4|10681.4|1
1734016000000|2024-12-12 15:06:40|10694.4|10682.4|10701.2|10689.2|10703.2|10691.2|10694.4|10682.4|2
1734016010000|2024-12-12 15:06:50|10702.2|10690.2|10700.5|10692.5|10702.2|10692.5|10700.5|10689.2|0
1734016020000|2024-12-12 15:07:00|10700.7|10692.7|10705.7|10693.7|10713.5|10701.5|10700.4|10692.7|3
1734016030000|2024-12-12 15:07:10|10705.2|10693.2|10705.2|10693.2|10705.2|10693.2|10705.2|10693.2|0
1734016040000|2024-12-12 15:07:20|10708.8|10696.8|10708.4|10696.4|10710|10698|10708|10696|1
1734016050000|2024-12-12 15:07:30|10708.5|10696.5|10708.7|10696.7|10709|10697|10708.5|10696.5|0
1734016060000|2024-12-12 15:07:40|10708.5|10696.5|10708.5|10696.5|10708.5|10696.5|10708.5|10696.5|0
1734016070000|2024-12-12 15:07:50|10708|10696|10701.3|10689.3|10708|10696|10701.3|10689.3|1
1734016080000|2024-12-12 15:08:00|10701.2|10689.2|10701.9|10689.9|10701.9|10689.9|10701.2|10689.2|0
1734016090000|2024-12-12 15:08:10|10702.2|10690.2|10700.3|10688.3|10702.2|10690.2|10698.8|10686.8|0
1734016100000|2024-12-12 15:08:20|10700.7|10688.7|10698.8|10686.8|10700.8|10688.8|10698.3|10686.3|0
1734016110000|2024-12-12 15:08:30|10699.2|10687.2|10698.9|10686.9|10699.2|10687.2|10698.9|10686.9|0
1734016120000|2024-12-12 15:08:40|10698.8|10686.8|10699.3|10687.3|10699.7|10687.7|10698.8|10686.8|0
1734016130000|2024-12-12 15:08:50|10698.7|10686.7|10699.2|10687.2|10699.2|10687.2|10698.7|10686.7|0
1734016140000|2024-12-12 15:09:00|10699.5|10687.5|10701.2|10689.2|10701.5|10689.5|10699.5|10687.5|0
1734016170000|2024-12-12 15:09:30|10697.9|10685.9|10694.2|10682.2|10697.9|10685.9|10693.8|10681.8|3
1734016180000|2024-12-12 15:09:40|10694.7|10682.7|10691.7|10679.7|10694.7|10682.7|10691.7|10679.7|0
1734016190000|2024-12-12 15:09:50|10690.1|10678.1|10693.4|10681.4|10693.4|10681.4|10689.6|10677.6|5
1734016200000|2024-12-12 15:10:00|10693.6|10681.6|10689.1|10677.1|10693.6|10681.6|10689.1|10677.1|0
1734016210000|2024-12-12 15:10:10|10689.3|10681.3|10689.3|10681.3|10689.3|10681.3|10689.3|10681.3|0
1734016240000|2024-12-12 15:10:40|10694.4|10688.4|10694.4|10686.4|10694.6|10688.4|10694.4|10686.4|5
1734016250000|2024-12-12 15:10:50|10705.1|10693.1|10705.1|10693.1|10705.1|10693.1|10705.1|10693.1|3
1734016260000|2024-12-12 15:11:00|10707.8|10695.8|10714.4|10702.4|10714.4|10702.4|10706.6|10695.8|1
1734016270000|2024-12-12 15:11:10|10714.7|10702.7|10708.4|10696.4|10715.1|10703.1|10704.4|10696.4|1
1734016280000|2024-12-12 15:11:20|10707.6|10695.6|10707.6|10695.6|10707.6|10695.6|10707.6|10695.6|0
1734016290000|2024-12-12 15:11:30|10707.4|10695.4|10709.1|10697.1|10709.4|10697.4|10707.4|10695.4|0
1734016300000|2024-12-12 15:11:40|10709.6|10697.6|10709.7|10697.7|10710.4|10698.4|10709.6|10697.6|0
1734016310000|2024-12-12 15:11:50|10709.6|10697.6|10704.9|10692.9|10709.6|10697.6|10703.6|10691.6|3
1734016320000|2024-12-12 15:12:00|10704.6|10692.6|10704.4|10692.4|10704.6|10692.6|10703.9|10691.9|0
1734016330000|2024-12-12 15:12:10|10706.2|10694.2|10705.9|10693.9|10707.1|10695.1|10705.4|10693.4|1
1734016350000|2024-12-12 15:12:30|10709|10697|10709|10697|10709|10697|10709|10697|0
1734016360000|2024-12-12 15:12:40|10710.1|10698.1|10719.4|10707.4|10719.4|10707.4|10709.8|10697.8|1
1734016370000|2024-12-12 15:12:50|10717.4|10705.4|10717.9|10705.9|10717.9|10705.9|10717.4|10705.4|0
1734016380000|2024-12-12 15:13:00|10717.4|10705.4|10715|10703|10717.9|10705.9|10714|10702|1
1734016390000|2024-12-12 15:13:10|10714.1|10702.1|10714.1|10702.1|10714.1|10702.1|10714.1|10702.1|0
1734016400000|2024-12-12 15:13:20|10712.6|10700.6|10712.1|10700.1|10712.6|10700.6|10712.1|10700.1|1
1734016410000|2024-12-12 15:13:30|10698.7|10686.7|10697.2|10685.2|10698.7|10686.7|10697.2|10685.2|1
1734016430000|2024-12-12 15:13:50|10698.6|10686.6|10698.3|10686.3|10700.2|10688.2|10698.2|10686.2|5
1734016440000|2024-12-12 15:14:00|10698.2|10686.2|10698.2|10686.2|10698.2|10686.2|10698.2|10686.2|0
1734016450000|2024-12-12 15:14:10|10697.8|10685.8|10698.7|10686.7|10698.7|10686.7|10697.8|10685.8|0
1734016480000|2024-12-12 15:14:40|10699|10687|10699|10691|10701.7|10692.2|10699|10687|3
1734016490000|2024-12-12 15:14:50|10698.5|10690.5|10701.3|10689.3|10701.3|10691.2|10696.8|10689.3|2
1734016500000|2024-12-12 15:15:00|10701.7|10689.7|10700.5|10688.5|10701.7|10689.7|10700.2|10688.2|3
1734016510000|2024-12-12 15:15:10|10700.2|10688.2|10706|10694|10706|10694|10700.2|10688.2|8
1734016520000|2024-12-12 15:15:20|10705.5|10693.5|10708|10700|10709|10700|10705.5|10693.5|2
1734016530000|2024-12-12 15:15:30|10720.6|10708.6|10722.8|10710.8|10722.8|10710.8|10720.3|10708.3|3
1734016540000|2024-12-12 15:15:40|10723.2|10711.2|10719|10707|10723.2|10711.2|10719|10707|3
1734016550000|2024-12-12 15:15:50|10720.5|10708.5|10732.2|10724.2|10733.5|10724.2|10720.5|10708.5|6
1734016560000|2024-12-12 15:16:00|10727.7|10715.7|10722|10710|10727.7|10715.7|10719.8|10707.8|4
1734016570000|2024-12-12 15:16:10|10722.8|10710.8|10722.8|10710.8|10722.8|10710.8|10722.8|10710.8|0
1734016580000|2024-12-12 15:16:20|10723.5|10711.5|10729.7|10717.7|10733.2|10721.2|10723.5|10711.5|7
1734016590000|2024-12-12 15:16:30|10728.3|10716.3|10724.3|10712.3|10729|10717|10724|10712|4
1734016610000|2024-12-12 15:16:50|10723.6|10711.6|10731.5|10723.5|10733.7|10725.7|10723.6|10711.6|13
1734016620000|2024-12-12 15:17:00|10731.7|10719.7|10729.2|10717.2|10731.7|10719.7|10729.2|10717.2|3
1734016640000|2024-12-12 15:17:20|10729|10717|10731|10719|10732.7|10720.7|10729|10717|11
1734016650000|2024-12-12 15:17:30|10730.4|10718.4|10724.7|10712.7|10730.4|10718.4|10715.8|10707.2|5
1734016660000|2024-12-12 15:17:40|10725.6|10713.6|10730.5|10718.5|10730.5|10718.5|10725.6|10713.6|4
1734016670000|2024-12-12 15:17:50|10730.4|10718.4|10733.5|10721.5|10733.5|10721.5|10729.4|10717.4|6
1734016680000|2024-12-12 15:18:00|10733.2|10721.2|10733.7|10721.7|10733.7|10721.7|10733.1|10721.1|2
1734016690000|2024-12-12 15:18:10|10733.9|10721.9|10748.4|10736.4|10748.4|10736.4|10733.9|10721.9|7
1734016700000|2024-12-12 15:18:20|10747.8|10735.8|10748.7|10736.7|10749.2|10737.2|10747.8|10735.8|2
1734016710000|2024-12-12 15:18:30|10748.6|10736.6|10750.9|10738.9|10750.9|10738.9|10748.6|10736.6|2
1734016720000|2024-12-12 15:18:40|10749.8|10737.8|10752.7|10740.7|10752.7|10740.7|10749.8|10737.8|1
1734016730000|2024-12-12 15:18:50|10752.6|10740.6|10741.7|10729.7|10752.9|10740.9|10739.9|10727.9|20
1734016740000|2024-12-12 15:19:00|10742.2|10730.2|10737.8|10725.8|10742.2|10730.2|10732.5|10720.5|4
1734016750000|2024-12-12 15:19:10|10738.5|10726.5|10738.5|10726.5|10738.5|10726.5|10738.5|10726.5|0
1734016760000|2024-12-12 15:19:20|10739.2|10727.2|10744.4|10732.4|10750.4|10738.4|10739.2|10727.2|8
1734016770000|2024-12-12 15:19:30|10746|10734|10745.8|10733.8|10753.3|10741.3|10742.3|10730.3|7
1734016780000|2024-12-12 15:19:40|10749.9|10737.9|10748|10736|10754.4|10742.4|10748|10736|4
1734016790000|2024-12-12 15:19:50|10745.9|10733.9|10754.8|10742.8|10754.8|10742.8|10743.9|10731.9|5
1734016800000|2024-12-12 15:20:00|10753.9|10741.9|10740.6|10728.6|10756.7|10747.2|10738.7|10726.7|5
1734016810000|2024-12-12 15:20:10|10741.7|10729.7|10732.5|10720.5|10741.7|10729.7|10732.5|10720.5|0
1734016820000|2024-12-12 15:20:20|10736.9|10724.9|10741.2|10729.2|10741.2|10729.2|10736.9|10724.9|6
1734016830000|2024-12-12 15:20:30|10741.6|10729.6|10741.9|10729.9|10742|10730|10741.5|10729.5|0
1734016840000|2024-12-12 15:20:40|10742|10730|10746.6|10734.6|10751.9|10739.9|10742|10730|12
1734016850000|2024-12-12 15:20:50|10744.2|10732.2|10752.2|10740.2|10752.6|10740.6|10744.2|10732.2|4
1734016860000|2024-12-12 15:21:00|10752.4|10740.4|10748.4|10736.4|10754.6|10742.6|10741.4|10729.4|6
1734016870000|2024-12-12 15:21:10|10746.7|10734.7|10737.3|10725.3|10748.6|10736.6|10736.1|10724.1|6
1734016880000|2024-12-12 15:21:20|10734.8|10722.8|10746.6|10734.6|10747|10735|10729.6|10717.6|7
1734016890000|2024-12-12 15:21:30|10747.5|10735.5|10746.9|10734.9|10753.1|10741.1|10746.9|10734.9|3
1734016900000|2024-12-12 15:21:40|10747|10735|10750.2|10738.2|10751|10739|10741.1|10729.1|6
1734016920000|2024-12-12 15:22:00|10750.1|10738.1|10749.2|10737.2|10750.7|10738.7|10749.2|10737.2|8
1734016930000|2024-12-12 15:22:10|10750.5|10738.5|10748.8|10736.8|10755.2|10743.2|10747.9|10735.9|4
1734016940000|2024-12-12 15:22:20|10748.4|10736.4|10748.6|10736.6|10748.6|10736.6|10748.4|10736.4|2
1734016950000|2024-12-12 15:22:30|10748.8|10736.8|10747.9|10735.9|10749.9|10737.9|10747.9|10735.9|3
1734016960000|2024-12-12 15:22:40|10745.7|10733.7|10752.6|10740.6|10752.6|10740.6|10745.7|10733.7|12
1734016970000|2024-12-12 15:22:50|10752.9|10740.9|10755.6|10743.6|10755.6|10743.6|10752.9|10740.9|5
1734016980000|2024-12-12 15:23:00|10756.1|10744.1|10748.2|10736.2|10756.1|10744.1|10748.2|10736.2|3
1734016990000|2024-12-12 15:23:10|10747.6|10735.6|10750.2|10738.2|10751.6|10739.6|10747.6|10735.6|6
1734017000000|2024-12-12 15:23:20|10749.4|10737.4|10750.9|10738.9|10750.9|10738.9|10749.4|10737.4|6
1734017010000|2024-12-12 15:23:30|10750.6|10738.6|10755.4|10743.4|10755.4|10743.4|10750.6|10738.6|2
1734017020000|2024-12-12 15:23:40|10755.7|10743.7|10756.9|10744.9|10756.9|10744.9|10755.7|10743.7|8
1734017030000|2024-12-12 15:23:50|10756.6|10744.6|10764.9|10752.9|10773.4|10761.4|10756.6|10744.6|12
1734017040000|2024-12-12 15:24:00|10764.8|10752.8|10763.9|10751.9|10765.1|10753.1|10753.4|10741.4|6
1734017050000|2024-12-12 15:24:10|10764.9|10752.9|10765.2|10753.2|10765.2|10753.2|10764.9|10752.9|0
1734017060000|2024-12-12 15:24:20|10768.3|10756.3|10771.2|10759.2|10772.3|10760.3|10767.3|10755.3|10
1734017070000|2024-12-12 15:24:30|10771.1|10759.1|10773.6|10761.6|10774.4|10762.4|10769.7|10757.7|3
1734017080000|2024-12-12 15:24:40|10773.2|10761.2|10772.7|10760.7|10773.4|10761.4|10772.7|10760.7|0
1734017090000|2024-12-12 15:24:50|10774.8|10762.8|10776.9|10764.9|10777.1|10765.1|10774.8|10762.8|1
1734017100000|2024-12-12 15:25:00|10776.7|10764.7|10762.6|10750.6|10776.7|10764.7|10762.6|10750.6|3
1734017110000|2024-12-12 15:25:10|10759.7|10747.7|10758.4|10746.4|10759.7|10747.7|10758.4|10746.4|0
1734017120000|2024-12-12 15:25:20|10756.9|10744.9|10751.3|10739.3|10756.9|10744.9|10751.3|10739.3|5
1734017130000|2024-12-12 15:25:30|10751|10739|10745.4|10733.4|10751|10739|10744.3|10733|3
1734017140000|2024-12-12 15:25:40|10749.3|10737.3|10747.9|10735.9|10750.6|10738.6|10747.5|10735.5|2
1734017150000|2024-12-12 15:25:50|10747.2|10735.2|10746.9|10734.9|10747.2|10735.2|10746.9|10734.9|0
1734017160000|2024-12-12 15:26:00|10746.7|10734.7|10749.3|10737.3|10749.3|10737.3|10746.7|10734.7|1
1734017170000|2024-12-12 15:26:10|10753.9|10741.9|10754.9|10742.9|10754.9|10742.9|10753.9|10741.9|1
1734017180000|2024-12-12 15:26:20|10746.7|10734.7|10744.8|10732.8|10746.7|10734.7|10744.4|10732.4|4
1734017190000|2024-12-12 15:26:30|10745.2|10733.2|10755.4|10743.4|10755.4|10743.4|10745.2|10733.2|1
1734017200000|2024-12-12 15:26:40|10756.9|10744.9|10756.9|10744.9|10756.9|10744.9|10756.9|10744.9|7
1734017210000|2024-12-12 15:26:50|10757.3|10745.3|10765.2|10753.2|10765.2|10753.2|10757.3|10745.3|1
1734017220000|2024-12-12 15:27:00|10764.2|10752.2|10763.9|10751.9|10764.2|10752.2|10763.2|10751.2|8
1734017230000|2024-12-12 15:27:10|10764.3|10752.3|10759.9|10747.9|10764.3|10752.3|10759.9|10747.9|0
1734017240000|2024-12-12 15:27:20|10761.7|10749.7|10759.9|10747.9|10762.6|10750.6|10759.9|10747.9|0
1734017250000|2024-12-12 15:27:30|10754.7|10742.7|10733.9|10721.9|10756.1|10744.1|10733.9|10721.9|14
1734017260000|2024-12-12 15:27:40|10734.6|10722.6|10730.7|10718.7|10734.7|10722.7|10730.7|10718.7|2
1734017270000|2024-12-12 15:27:50|10730.9|10718.9|10730.9|10718.9|10730.9|10718.9|10730.9|10718.9|1
1734017280000|2024-12-12 15:28:00|10736.9|10724.9|10734.9|10722.9|10744.9|10732.9|10734.9|10722.9|2
1734017290000|2024-12-12 15:28:10|10731.7|10719.7|10751.1|10739.1|10751.1|10739.1|10729.2|10717.2|30
1734017300000|2024-12-12 15:28:20|10755.1|10743.1|10755.9|10743.9|10756.3|10744.3|10754.7|10742.7|0
1734017310000|2024-12-12 15:28:30|10755.7|10743.7|10751.6|10739.6|10756.9|10744.9|10751.6|10739.6|4
1734017320000|2024-12-12 15:28:40|10752.1|10740.1|10752.1|10740.1|10752.1|10740.1|10752.1|10740.1|0
1734017330000|2024-12-12 15:28:50|10751.4|10739.4|10751.9|10739.9|10751.9|10739.9|10751.4|10739.4|0
1734017340000|2024-12-12 15:29:00|10752|10740|10752.9|10740.9|10752.9|10740.9|10752|10740|0
1734017360000|2024-12-12 15:29:20|10753.9|10741.9|10755.4|10743.4|10755.4|10743.4|10753.9|10741.9|1
1734017370000|2024-12-12 15:29:30|10755.7|10743.7|10755.7|10743.7|10755.7|10743.7|10755.7|10743.7|1
1734017380000|2024-12-12 15:29:40|10756.2|10744.2|10757.4|10745.4|10757.4|10745.4|10756.2|10744.2|0
1734017390000|2024-12-12 15:29:50|10758.4|10746.4|10755.2|10743.2|10759.2|10747.2|10754.9|10742.9|2
1734017400000|2024-12-12 15:30:00|10755.4|10743.4|10757.5|10745.5|10757.5|10745.5|10755.4|10743.4|0
1734017410000|2024-12-12 15:30:10|10757.7|10745.7|10754.1|10742.1|10757.9|10745.9|10754.1|10742.1|0
1734017420000|2024-12-12 15:30:20|10754.8|10742.8|10753|10741|10754.8|10742.8|10753|10741|0
1734017430000|2024-12-12 15:30:30|10752.2|10740.2|10747.6|10735.6|10753.6|10741.6|10747.6|10735.6|1
1734017440000|2024-12-12 15:30:40|10747.2|10735.2|10747.2|10735.2|10747.7|10735.7|10747.2|10735.2|0
1734017450000|2024-12-12 15:30:50|10747.7|10735.7|10747.7|10735.7|10747.7|10735.7|10747.7|10735.7|0
1734017460000|2024-12-12 15:31:00|10748.4|10736.4|10747.4|10735.4|10750.9|10739.6|10747|10735|3
1734017470000|2024-12-12 15:31:10|10747.2|10735.2|10747.6|10735.6|10747.6|10735.6|10747.2|10735.2|0
1734017480000|2024-12-12 15:31:20|10750.9|10738.9|10747.8|10735.8|10754.7|10742.7|10747.8|10735.8|7
1734017500000|2024-12-12 15:31:40|10748.2|10736.2|10750.5|10738.5|10750.5|10738.5|10743.5|10731.5|4
1734017510000|2024-12-12 15:31:50|10747|10735|10741.5|10729.5|10747.4|10735.4|10741.5|10729.5|1
1734017520000|2024-12-12 15:32:00|10742|10730|10737|10725|10742|10730|10737|10725|0
1734017530000|2024-12-12 15:32:10|10737.7|10725.7|10736.6|10724.6|10738|10726|10735.7|10723.7|3
1734017540000|2024-12-12 15:32:20|10737.2|10725.2|10737.6|10725.6|10737.6|10725.6|10737.2|10725.2|0
1734017550000|2024-12-12 15:32:30|10744|10732|10745|10733|10745|10733|10744|10732|1
1734017560000|2024-12-12 15:32:40|10744.9|10732.9|10744.9|10732.9|10744.9|10732.9|10744.9|10732.9|0
1734017570000|2024-12-12 15:32:50|10745.2|10733.2|10746.4|10734.4|10747.1|10739.2|10743.9|10733.2|4
1734017580000|2024-12-12 15:33:00|10743.5|10731.5|10742.9|10730.9|10743.5|10731.5|10742.5|10730.5|3
1734017600000|2024-12-12 15:33:20|10740.2|10732.2|10753.2|10741.2|10753.2|10741.2|10740.2|10729.5|4
1734017610000|2024-12-12 15:33:30|10748.3|10736.3|10745.5|10733.5|10748.3|10736.3|10745.5|10733.5|2
1734017640000|2024-12-12 15:34:00|10744.4|10732.4|10733.9|10721.9|10744.4|10732.4|10733.2|10721.2|2
1734017650000|2024-12-12 15:34:10|10734.2|10722.2|10733.2|10721.2|10734.2|10722.2|10732.2|10720.2|2
1734017660000|2024-12-12 15:34:20|10732.8|10720.8|10733.2|10721.2|10733.2|10721.2|10732.8|10720.8|0
1734017670000|2024-12-12 15:34:30|10733.5|10721.5|10734.3|10722.3|10734.3|10722.3|10733.5|10721.5|1
1734017680000|2024-12-12 15:34:40|10737|10725|10723.2|10717.2|10737|10725|10723.2|10716.2|1
1734017690000|2024-12-12 15:34:50|10729.4|10717.4|10731.2|10719.2|10731.2|10719.2|10729.4|10717.4|10
1734017700000|2024-12-12 15:35:00|10729.1|10717.1|10724.7|10716.7|10729.1|10717.3|10724.7|10715.8|0
1734017720000|2024-12-12 15:35:20|||||||||1
1734017740000|2024-12-12 15:35:40|10723.3|10717.3|10723.3|10717.3|10723.3|10717.3|10723.3|10717.3|0
1734017750000|2024-12-12 15:35:50|10723.2|10717.2|10716|10704|10723.2|10717.2|10716|10704|2
1734017760000|2024-12-12 15:36:00|10714|10702|10711|10699|10714.5|10702.5|10711|10699|20
1734017790000|2024-12-12 15:36:30|10710.8|10698.8|10709.7|10703.7|10711.3|10703.7|10709.7|10698.8|0
1734017800000|2024-12-12 15:36:40|10710.3|10704.3|10709|10697|10711.6|10704.3|10709|10697|2
1734017810000|2024-12-12 15:36:50|10708.8|10696.8|10708.8|10696.8|10708.8|10696.8|10708.8|10696.8|1
1734017820000|2024-12-12 15:37:00|10708.5|10696.5|10710.3|10698.3|10710.3|10698.3|10708.5|10696.5|2
1734017830000|2024-12-12 15:37:10|10709.3|10697.3|10710.2|10698.2|10710.2|10698.2|10709.3|10697.3|0
1734017840000|2024-12-12 15:37:20|10708.8|10696.8|10708.2|10696.2|10708.8|10696.8|10708.2|10696.2|3
1734017860000|2024-12-12 15:37:40|10708|10696|10708.2|10696.2|10709.3|10697.3|10707.8|10695.8|1
1734017870000|2024-12-12 15:37:50|10708|10696|10708.7|10696.7|10708.7|10696.7|10708|10696|4
1734017880000|2024-12-12 15:38:00|10708|10696|10708|10696|10708.4|10696.4|10707.7|10695.7|2
1734017890000|2024-12-12 15:38:10|10708.5|10696.5|10706.6|10700.6|10708.7|10700.6|10706.6|10696.5|3
1734017910000|2024-12-12 15:38:30|10707.2|10701.2|10711.2|10703.2|10711.2|10703.2|10707.2|10701.2|3
1734017920000|2024-12-12 15:38:40|10712|10700|10713.5|10701.5|10713.5|10701.5|10711.7|10699.7|3
1734017940000|2024-12-12 15:39:00|10712.8|10700.8|10712.8|10700.8|10712.8|10700.8|10712.8|10700.8|1
1734017950000|2024-12-12 15:39:10|10712.2|10700.2|10712.3|10700.3|10712.8|10700.8|10712.2|10700.2|0
1734017960000|2024-12-12 15:39:20|10713.7|10701.7|10721.8|10709.8|10721.8|10709.8|10713.7|10701.7|3
1734017970000|2024-12-12 15:39:30|10720.4|10708.4|10718.2|10706.2|10720.4|10708.4|10718.2|10706.2|0
1734017980000|2024-12-12 15:39:40|10716.3|10704.3|10716.3|10704.3|10716.3|10704.3|10716.3|10704.3|0
1734018000000|2024-12-12 15:40:00|10717.2|10705.2|10716.8|10704.8|10717.2|10705.2|10716.8|10704.8|4
1734018010000|2024-12-12 15:40:10|10718|10706|10720|10708|10720|10708|10718|10706|1
1734018020000|2024-12-12 15:40:20|10718.9|10706.9|10720|10708|10720|10708|10718.5|10706.5|0
1734018030000|2024-12-12 15:40:30|10723.6|10711.6|10724.3|10712.3|10724.5|10712.5|10723.6|10711.6|1
1734018040000|2024-12-12 15:40:40|10724.8|10712.8|10718.3|10706.3|10726|10714|10718.3|10706.3|2
1734018050000|2024-12-12 15:40:50|10717.8|10705.8|10717.3|10705.3|10717.8|10705.8|10717.3|10705.3|1
1734018060000|2024-12-12 15:41:00|10709.8|10697.8|10707.8|10695.8|10710.3|10698.3|10707.8|10695.8|2
1734018070000|2024-12-12 15:41:10|10705.3|10697.3|10707.8|10695.8|10707.8|10697.5|10705.3|10695.7|1
1734018080000|2024-12-12 15:41:20|10707.7|10695.7|10705.3|10697.3|10707.7|10697.3|10705.3|10695.7|2
1734018090000|2024-12-12 15:41:30|10705.9|10693.9|10705.9|10693.9|10705.9|10693.9|10705.9|10693.9|6
1734018100000|2024-12-12 15:41:40|10701.3|10693.3|10697.3|10689.3|10701.3|10693.5|10697.3|10689.3|8
1734018110000|2024-12-12 15:41:50|10697|10689|10705|10693|10705.2|10693.2|10696.8|10688.8|3
1734018120000|2024-12-12 15:42:00|10703.5|10691.5|10700|10688|10703.5|10691.5|10698.3|10688|2
1734018130000|2024-12-12 15:42:10|10695.3|10689.3|10689.7|10681.7|10695.3|10689.3|10689.7|10681.7|15
1734018140000|2024-12-12 15:42:20|10689.2|10681.2|10688.5|10680.5|10689.2|10681.2|10686.2|10680.2|1
1734018150000|2024-12-12 15:42:30|10690.9|10678.9|10689.4|10677.4|10690.9|10678.9|10689.4|10677.4|13
1734018160000|2024-12-12 15:42:40|10688|10676|10688|10676|10688|10676|10688|10676|1
1734018170000|2024-12-12 15:42:50|10687.9|10675.9|10692.8|10680.8|10692.8|10680.8|10687.9|10675.9|3
1734018180000|2024-12-12 15:43:00|10697.4|10685.4|10693.7|10681.7|10697.4|10687.7|10693.7|10681.7|11
1734018190000|2024-12-12 15:43:10|10693.4|10681.4|10688.7|10676.7|10693.4|10682.4|10688.7|10676.7|9
1734018200000|2024-12-12 15:43:20|10688.4|10676.4|10692.4|10680.4|10693.9|10681.9|10688.4|10676.4|3
1734018210000|2024-12-12 15:43:30|10692.2|10680.2|10691.5|10679.5|10692.2|10680.2|10691.5|10679.5|0
1734018220000|2024-12-12 15:43:40|10688.4|10680.4|10686.9|10680.9|10688.4|10681|10686.9|10680.4|0
1734018230000|2024-12-12 15:43:50|10684.7|10676.7|10682.7|10676.7|10684.7|10676.7|10682.7|10676.6|3
1734018240000|2024-12-12 15:44:00|10682.4|10676.4|10681.2|10673.2|10682.4|10676.4|10677.9|10671.9|12
1734018250000|2024-12-12 15:44:10|10682.1|10674.1|10682.2|10674.2|10683.4|10674.2|10680.6|10671.4|3
1734018260000|2024-12-12 15:44:20|10682.9|10670.9|10681.3|10673.3|10682.9|10673.3|10681.3|10670.9|1
1734018270000|2024-12-12 15:44:30|10681.7|10673.7|10681.7|10673.7|10681.7|10673.7|10681.7|10673.7|1
1734018280000|2024-12-12 15:44:40|10682.2|10674.2|10682.2|10674.2|10682.2|10674.2|10682.2|10674.2|0
1734018290000|2024-12-12 15:44:50|10685.6|10673.6|10684.1|10672.1|10685.6|10673.6|10683.4|10671.4|2
1734018300000|2024-12-12 15:45:00|10684.2|10672.2|10684.7|10672.7|10684.9|10672.9|10684.2|10672.2|0
1734018310000|2024-12-12 15:45:10|10683.8|10675.8|10685.2|10673.2|10685.2|10676.2|10683.8|10672.7|0
1734018320000|2024-12-12 15:45:20|10684.5|10672.5|10685.2|10673.2|10685.2|10673.2|10684.4|10672.4|0
1734018330000|2024-12-12 15:45:30|10682.7|10674.7|10682.7|10674.7|10682.7|10674.7|10682.7|10674.7|0
1734018350000|2024-12-12 15:45:50|10688.6|10676.6|10684.9|10672.9|10690.3|10678.3|10682.1|10672.9|2
1734018360000|2024-12-12 15:46:00|10682.1|10674.1|10691.1|10679.1|10691.1|10679.1|10682.1|10673.2|1
1734018370000|2024-12-12 15:46:10|10690.4|10678.4|10702.1|10690.1|10703.9|10691.9|10688.5|10676.5|6
1734018380000|2024-12-12 15:46:20|10701.1|10689.1|10702.4|10694.4|10703.2|10694.4|10700.6|10688.6|2
1734018390000|2024-12-12 15:46:30|10702.9|10694.9|10702.9|10696.9|10703.4|10696.9|10702.9|10694.9|0
1734018400000|2024-12-12 15:46:40|10702.8|10696.8|10702.8|10696.8|10702.8|10696.8|10702.8|10696.8|0
1734018410000|2024-12-12 15:46:50|10704.3|10692.3|10702.8|10690.8|10704.3|10692.3|10702.8|10690.8|1
1734018440000|2024-12-12 15:47:20|10702.1|10690.1|10701.1|10689.1|10702.1|10690.1|10701.1|10689.1|2
1734018450000|2024-12-12 15:47:30|10700.1|10688.1|10699.6|10687.6|10700.1|10688.1|10699.6|10687.6|0
1734018470000|2024-12-12 15:47:50|10699.1|10691.1|10699.1|10691.1|10699.1|10691.1|10699.1|10691.1|0
1734018480000|2024-12-12 15:48:00|10699.5|10691.5|10697.1|10685.1|10703.5|10695.5|10697|10685|2
1734018490000|2024-12-12 15:48:10|10697.5|10685.5|10698.3|10686.3|10700.5|10688.5|10697.5|10685.5|0
1734018500000|2024-12-12 15:48:20|10698|10686|10699.5|10687.5|10699.5|10687.5|10697.6|10685.6|0
1734018520000|2024-12-12 15:48:40|10699.6|10687.6|10699.6|10687.6|10699.6|10687.6|10699.6|10687.6|0
1734018530000|2024-12-12 15:48:50|10697.9|10685.9|10696.3|10684.3|10697.9|10685.9|10696.3|10684.3|2
1734018540000|2024-12-12 15:49:00|10696|10684|10696|10684|10696|10684|10696|10684|0
1734018550000|2024-12-12 15:49:10|10696.3|10684.3|10697.6|10685.6|10697.6|10685.6|10692.5|10680.5|4
1734018560000|2024-12-12 15:49:20|10698|10686|10699.5|10687.5|10699.5|10687.5|10698|10686|0
1734018570000|2024-12-12 15:49:30|10694.3|10682.3|10693.7|10681.7|10694.3|10682.3|10693.5|10681.5|2
1734018580000|2024-12-12 15:49:40|10693.3|10681.3|10689.3|10677.3|10693.7|10681.8|10687.3|10677|2
1734018590000|2024-12-12 15:49:50|10688.8|10676.8|10685.5|10673.5|10688.8|10676.8|10685.5|10673.5|0
1734018600000|2024-12-12 15:50:00|10685.3|10673.3|10684.3|10672.3|10685.3|10673.3|10683.8|10671.8|2
1734018610000|2024-12-12 15:50:10|10682.8|10674.8|10682.8|10674.8|10682.8|10674.8|10682.8|10674.8|0
1734018620000|2024-12-12 15:50:20|10681.1|10675.1|10684.5|10672.5|10684.5|10675.1|10681.1|10671.8|1
1734018630000|2024-12-12 15:50:30|10684.6|10672.6|10684.6|10672.6|10684.8|10672.8|10684.6|10672.6|1
1734018640000|2024-12-12 15:50:40|10681.4|10673.4|10685.3|10673.3|10686.4|10674.4|10681.4|10673.3|3
1734018660000|2024-12-12 15:51:00|10687.1|10675.1|10686.8|10674.8|10687.1|10675.1|10686.8|10674.8|0
1734018670000|2024-12-12 15:51:10|10686.5|10674.5|10684.1|10676.1|10686.5|10676.1|10684.1|10674.5|0
1734018680000|2024-12-12 15:51:20|10682|10674|10683.6|10671.6|10683.8|10674.1|10681.8|10671.5|4
1734018700000|2024-12-12 15:51:40|10682.1|10674.1|10682.3|10674.3|10683.8|10674.3|10682.1|10671.8|0
1734018710000|2024-12-12 15:51:50|10682.6|10676.3|10682.6|10676.6|10682.6|10676.6|10682.6|10676.3|1
1734018720000|2024-12-12 15:52:00|10682|10676|10680.6|10672.6|10683.6|10676|10680.6|10671.6|3
1734018730000|2024-12-12 15:52:10|10679.1|10673.1|10679.1|10673.1|10679.1|10673.1|10679.1|10673.1|3
1734018740000|2024-12-12 15:52:20|10679.3|10673.3|10679.3|10673.3|10679.3|10673.3|10679.3|10673.3|1
1734018760000|2024-12-12 15:52:40|10670.4|10662.4|10664.3|10658.3|10670.4|10662.4|10664.3|10657.8|14
1734018770000|2024-12-12 15:52:50|10665.3|10659.3|10670.8|10658.8|10671|10662.2|10665.3|10658.4|2
1734018780000|2024-12-12 15:53:00|10671.1|10659.1|10672.1|10666.1|10676.9|10667.3|10671.1|10659.1|2
1734018790000|2024-12-12 15:53:10|10671.3|10665.3|10671.3|10665.3|10671.3|10665.3|10671.3|10665.3|0
1734018800000|2024-12-12 15:53:20|10667.1|10661.1|10664.3|10658.3|10667.1|10661.1|10664.3|10658.3|6
1734018810000|2024-12-12 15:53:30|10665.1|10653.1|10659|10653|10665.1|10655.6|10659|10653|36
1734018820000|2024-12-12 15:53:40|10661.5|10653.5|10661.5|10653.5|10661.5|10653.5|10661.5|10653.5|1
1734018830000|2024-12-12 15:53:50|10664.5|10652.5|10662|10654|10664.5|10654|10662|10652.5|0
1734018860000|2024-12-12 15:54:20|10662.3|10654.3|10662.3|10654.3|10662.3|10654.3|10662.3|10654.3|0
1734018870000|2024-12-12 15:54:30|10661.7|10655.7|10661.7|10655.7|10661.7|10655.7|10661.7|10655.7|0
1734018880000|2024-12-12 15:54:40|10661.8|10655.8|10661.8|10655.8|10661.8|10655.8|10661.8|10655.8|0
1734018890000|2024-12-12 15:54:50|10665.8|10657.8|10670.3|10658.3|10670.3|10658.3|10665.7|10654.3|5
1734018900000|2024-12-12 15:55:00|10671|10659|10660.9|10652.9|10671.4|10659.4|10659.5|10651.6|13
1734018910000|2024-12-12 15:55:10|10661.2|10653.2|10661.5|10653.5|10664|10653.8|10659.7|10652|13
1734018920000|2024-12-12 15:55:20|10661.7|10653.7|10659.2|10653.2|10661.7|10653.7|10659.2|10652.4|4
1734018930000|2024-12-12 15:55:30|10658.9|10652.9|10660.7|10652.7|10663.6|10653.5|10658.9|10651.6|2
1734018940000|2024-12-12 15:55:40|10660.4|10652.4|10660.4|10652.4|10660.4|10652.4|10660.4|10652.4|0
1734018950000|2024-12-12 15:55:50|10659.8|10653.8|10660.4|10652.4|10660.4|10653.9|10659.1|10652.4|2
1734018960000|2024-12-12 15:56:00|10658.9|10652.9|10658.9|10652.9|10658.9|10652.9|10658.9|10652.9|2
1734018980000|2024-12-12 15:56:20|10661.4|10653.4|10661.4|10655.4|10661.4|10655.4|10660.1|10652.4|3
1734018990000|2024-12-12 15:56:30|10664.4|10656.4|10670.9|10662.9|10670.9|10662.9|10664.4|10656.4|3
1734019000000|2024-12-12 15:56:40|10670.7|10662.7|10671.6|10659.6|10672.3|10662.7|10670.7|10659.6|1
1734019010000|2024-12-12 15:56:50|10670.9|10664.9|10670.9|10664.9|10670.9|10664.9|10670.9|10664.9|0
1734019020000|2024-12-12 15:57:00|10671.4|10665.4|10676.7|10668.7|10679.2|10668.7|10671.4|10664.3|2
1734019030000|2024-12-12 15:57:10|10676.2|10668.2|10670.7|10662.7|10676.7|10668.7|10670.7|10661.7|1
1734019040000|2024-12-12 15:57:20|10673.7|10661.7|10670.7|10662.7|10673.7|10663|10670.7|10661.7|0
1734019060000|2024-12-12 15:57:40|10688.6|10676.6|10697.7|10685.7|10702.7|10690.7|10688.1|10676.6|10
1734019070000|2024-12-12 15:57:50|10698.6|10686.6|10698.2|10686.2|10698.6|10686.6|10698.2|10686.2|0
1734019080000|2024-12-12 15:58:00|10698.6|10686.6|10702.7|10690.7|10702.7|10692.2|10697.3|10686.6|1
1734019100000|2024-12-12 15:58:20|10700.4|10692.4|10702.7|10690.7|10702.7|10692.4|10700.4|10690.7|1
1734019110000|2024-12-12 15:58:30|10698.3|10692.3|10702.7|10690.7|10702.7|10692.4|10697.9|10690.3|1
1734019120000|2024-12-12 15:58:40|10698.3|10692.3|10700.7|10694.7|10701.7|10695.2|10698.3|10692.3|1
1734019130000|2024-12-12 15:58:50|10699.7|10691.7|10700.2|10692.2|10700.2|10692.2|10699.7|10691.7|1
1734019140000|2024-12-12 15:59:00|10698.2|10691.7|10698.9|10686.9|10699|10691.7|10696.5|10686.3|1
1734019150000|2024-12-12 15:59:10|10696.5|10688.5|10696.5|10688.5|10696.5|10688.5|10696.5|10688.5|0
1734019160000|2024-12-12 15:59:20|10697.8|10685.8|10694.2|10682.2|10697.8|10685.8|10694.2|10682.2|1
1734019170000|2024-12-12 15:59:30|10693.9|10681.9|10680.9|10668.9|10693.9|10681.9|10680.5|10668.5|2
1734019180000|2024-12-12 15:59:40|10681.6|10669.6|10686.2|10674.2|10687.2|10675.2|10681.6|10669.6|4
1734019190000|2024-12-12 15:59:50|10684|10672|10677.9|10665.9|10685.2|10673.5|10677.9|10665.9|1
1734019220000|2024-12-12 16:00:20|10683.6|10671.6|10683.7|10671.7|10685.4|10673.4|10683.2|10671.2|2
1734019230000|2024-12-12 16:00:30|10683.5|10671.5|10680.6|10668.6|10683.5|10671.5|10680.6|10668.6|0
1734019240000|2024-12-12 16:00:40|10680.9|10668.9|10682.2|10670.2|10682.2|10670.2|10680.9|10668.9|0
1734019250000|2024-12-12 16:00:50|10681.5|10669.5|10681.5|10669.5|10681.5|10669.5|10681.5|10669.5|1
1734019270000|2024-12-12 16:01:10|10681.8|10669.8|10681.8|10669.8|10681.8|10669.8|10681.8|10669.8|0
1734019280000|2024-12-12 16:01:20|10691.9|10679.9|10704.2|10692.2|10704.7|10692.7|10691.5|10679.5|38
1734019290000|2024-12-12 16:01:30|10703.9|10691.9|10693.7|10681.7|10703.9|10691.9|10693.7|10681.7|4
1734019300000|2024-12-12 16:01:40|10694.8|10682.8|10697.9|10689.9|10697.9|10689.9|10694.7|10682.7|0
1734019320000|2024-12-12 16:02:00|10698.2|10690.2|10690|10678|10698.2|10690.2|10687.2|10675.2|1
1734019330000|2024-12-12 16:02:10|10689.3|10677.3|10686|10674|10689.3|10677.3|10686|10674|0
1734019340000|2024-12-12 16:02:20|10684.5|10672.5|10692|10680|10692|10680|10680.5|10668.5|2
1734019350000|2024-12-12 16:02:30|10695.5|10683.5|10695.5|10683.5|10695.5|10683.5|10695.5|10683.5|0
1734019360000|2024-12-12 16:02:40|10695.4|10683.4|10695.4|10683.4|10695.4|10683.4|10695.4|10683.4|0
1734019370000|2024-12-12 16:02:50|10696.4|10684.4|10698.2|10686.2|10698.2|10686.2|10696.4|10684.4|0
1734019380000|2024-12-12 16:03:00|10697.4|10685.4|10703.5|10691.5|10703.9|10691.9|10697|10685|0
1734019390000|2024-12-12 16:03:10|10703.2|10691.2|10703.2|10691.2|10703.2|10691.2|10703.2|10691.2|0
1734019400000|2024-12-12 16:03:20|10702.5|10690.5|10703|10691|10703.5|10691.5|10702.5|10690.5|0
1734019410000|2024-12-12 16:03:30|10703.5|10691.5|10706.5|10694.5|10706.5|10694.5|10703|10691|4
1734019420000|2024-12-12 16:03:40|10706|10694|10706.5|10694.5|10706.5|10694.5|10706|10694|0
1734019430000|2024-12-12 16:03:50|10706.8|10694.8|10707.3|10695.3|10707.3|10695.3|10706.8|10694.8|3
1734019440000|2024-12-12 16:04:00|10706|10698|10702.1|10690.1|10706.7|10700.4|10701.1|10689.1|13
1734019450000|2024-12-12 16:04:10|10701.1|10689.1|10697.1|10685.1|10701.1|10689.1|10697|10685|0
1734019480000|2024-12-12 16:04:40|10697.6|10685.6|10699.1|10687.1|10699.1|10687.1|10697.6|10685.6|0
1734019500000|2024-12-12 16:05:00|10699.4|10687.4|10684.7|10672.7|10699.4|10688.7|10684.7|10672.7|3
1734019510000|2024-12-12 16:05:10|10684.4|10672.4|10683.5|10671.5|10684.4|10672.4|10683.5|10671.5|0
1734019520000|2024-12-12 16:05:20|10682.2|10670.2|10679.4|10671.4|10682.2|10671.4|10679.1|10668.5|1
1734019530000|2024-12-12 16:05:30|10679.6|10671.6|10684.4|10672.4|10684.4|10672.4|10677.2|10667.2|1
1734019540000|2024-12-12 16:05:40|10685.4|10673.4|10685.6|10673.6|10685.6|10673.6|10685.4|10673.4|0
1734019550000|2024-12-12 16:05:50|10681.7|10669.7|10680.6|10668.6|10681.7|10669.7|10680.6|10668.6|0
1734019560000|2024-12-12 16:06:00|10680.1|10668.1|10683.9|10671.9|10683.9|10671.9|10680.1|10668.1|1
1734019570000|2024-12-12 16:06:10|10681.6|10669.6|10678.6|10666.6|10682.1|10670.1|10678.6|10666.6|1
1734019600000|2024-12-12 16:06:40|10676.9|10668.9|10676.9|10668.9|10676.9|10668.9|10676.9|10668.9|0
1734019610000|2024-12-12 16:06:50|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|1
1734019620000|2024-12-12 16:07:00|10679.7|10667.7|10679.7|10667.7|10679.7|10667.7|10679.7|10667.7|0
1734019630000|2024-12-12 16:07:10|10679.9|10667.9|10692.5|10680.5|10692.5|10680.5|10679.9|10667.9|3
1734019640000|2024-12-12 16:07:20|10692.2|10680.2|10692.4|10680.4|10692.4|10680.4|10690.7|10678.7|0
1734019650000|2024-12-12 16:07:30|10691.9|10679.9|10692.2|10680.2|10694.1|10682.1|10691.9|10679.9|3
1734019660000|2024-12-12 16:07:40|10694.1|10682.1|10696.4|10684.4|10696.4|10684.4|10694.1|10682.1|0
1734019680000|2024-12-12 16:08:00|10695.9|10683.9|10695.7|10683.7|10695.9|10683.9|10695.7|10683.7|0
1734019690000|2024-12-12 16:08:10|||||||||1
1734019700000|2024-12-12 16:08:20|10695|10683|10694.9|10682.9|10695|10683|10694.9|10682.9|1
1734019720000|2024-12-12 16:08:40|10693.9|10681.9|10693.9|10681.9|10693.9|10681.9|10693.9|10681.9|0
1734019730000|2024-12-12 16:08:50|10694.4|10682.4|10691.7|10679.7|10694.4|10682.4|10690.9|10678.9|2
1734019740000|2024-12-12 16:09:00|10691.5|10679.5|10691.5|10679.5|10691.5|10679.5|10691.5|10679.5|0
1734019750000|2024-12-12 16:09:10|10692.2|10680.2|10689.9|10677.9|10692.2|10680.2|10689.9|10677.9|1
1734019760000|2024-12-12 16:09:20|10687.4|10679.4|10688|10680|10688|10680|10687.4|10679.4|1
1734019770000|2024-12-12 16:09:30|10687.5|10675.5|10681.6|10673.6|10687.5|10675.5|10681.6|10673|1
1734019780000|2024-12-12 16:09:40|10679.3|10673.3|10672.4|10664.4|10679.5|10673.3|10672.4|10663.5|3
1734019800000|2024-12-12 16:10:00|10672|10664|10677.7|10665.7|10678.1|10666.1|10672|10664|2
1734019810000|2024-12-12 16:10:10|10678.7|10666.7|10678.7|10670.7|10679.4|10670.7|10678.3|10666.7|1
1734019820000|2024-12-12 16:10:20|10684.5|10672.5|10690.2|10678.2|10690.2|10678.2|10684.5|10672.5|3
1734019830000|2024-12-12 16:10:30|10689.3|10677.3|10682.8|10670.8|10689.3|10677.3|10682.1|10670.1|3
1734019840000|2024-12-12 16:10:40|10682.9|10670.9|10683.8|10671.8|10684.3|10672.3|10681.3|10669.3|0
1734019850000|2024-12-12 16:10:50|10684.3|10672.3|10682.9|10670.9|10684.8|10672.8|10682.9|10670.9|0
1734019860000|2024-12-12 16:11:00|10682.8|10670.8|10683.1|10671.1|10683.6|10671.6|10682.8|10670.8|0
1734019870000|2024-12-12 16:11:10|10683.3|10671.3|10682.4|10670.4|10687.1|10675.1|10682.4|10670.4|2
1734019880000|2024-12-12 16:11:20|10682.8|10670.8|10682.9|10670.9|10682.9|10670.9|10682.8|10670.8|0
1734019920000|2024-12-12 16:12:00|10683.4|10671.4|10676.9|10664.9|10683.4|10671.4|10676.9|10664.9|3
1734019930000|2024-12-12 16:12:10|10676.1|10664.1|10675.9|10663.9|10676.9|10664.9|10675.1|10663.1|0
1734019940000|2024-12-12 16:12:20|10677.4|10665.4|10677.4|10665.4|10677.4|10665.4|10677.4|10665.4|0
1734019960000|2024-12-12 16:12:40|10677|10665|10676.9|10664.9|10678.1|10666.1|10676.7|10664.7|1
1734019980000|2024-12-12 16:13:00|10676.7|10664.7|10671.4|10659.4|10677.6|10665.6|10671.4|10659.4|1
1734019990000|2024-12-12 16:13:10|10670.9|10658.9|10670.9|10658.9|10670.9|10658.9|10670.9|10658.9|1
1734020000000|2024-12-12 16:13:20|10670.2|10658.2|10670.2|10658.2|10670.2|10658.2|10669.9|10657.9|0
1734020010000|2024-12-12 16:13:30|10666.8|10658.8|10669|10657|10669|10658.8|10666.6|10656.6|0
1734020020000|2024-12-12 16:13:40|10667.3|10659.3|10667.3|10659.3|10669|10659.3|10667.3|10657|0
1734020030000|2024-12-12 16:13:50|10672.8|10660.8|10673.3|10661.3|10673.3|10661.3|10672.5|10660.5|3
1734020040000|2024-12-12 16:14:00|10685.1|10673.1|10685.1|10673.1|10685.1|10673.1|10682.6|10670.6|1
1734020050000|2024-12-12 16:14:10|10685.4|10673.4|10679.7|10667.7|10685.6|10673.6|10679.7|10667.7|4
1734020060000|2024-12-12 16:14:20|10679.3|10667.3|10679.2|10667.2|10679.3|10667.3|10679.2|10667.2|0
1734020070000|2024-12-12 16:14:30|10680.3|10668.3|10678.1|10666.1|10680.9|10668.9|10678.1|10666.1|0
1734020080000|2024-12-12 16:14:40|10677.2|10665.2|10677.2|10665.2|10677.2|10665.2|10676.7|10664.7|0
1734020100000|2024-12-12 16:15:00|10676.7|10664.7|10676.3|10664.3|10678.2|10666.2|10676.3|10664.3|1
1734020110000|2024-12-12 16:15:10|10674.3|10662.3|10669.8|10657.8|10674.3|10662.3|10667.3|10657.8|3
1734020130000|2024-12-12 16:15:30|10675.6|10663.6|10678.1|10666.1|10678.1|10666.1|10675.6|10663.6|3
1734020150000|2024-12-12 16:15:50|10677.3|10665.3|10678.7|10666.7|10678.7|10666.7|10677.3|10665.3|0
1734020160000|2024-12-12 16:16:00|10677.4|10669.4|10678|10666|10678|10670.3|10676.3|10666|2
1734020170000|2024-12-12 16:16:10|10676.7|10668.7|10682.5|10674.5|10684.8|10674.6|10676.7|10668.7|1
1734020180000|2024-12-12 16:16:20|10682|10674|10680.3|10674.3|10682|10674.3|10680.3|10673.8|0
1734020190000|2024-12-12 16:16:30|10681.8|10669.8|10681.8|10669.8|10681.8|10669.8|10681.8|10669.8|2
1734020210000|2024-12-12 16:16:50|10684.3|10672.3|10689.5|10677.5|10693.8|10681.8|10684.3|10672.3|3
1734020220000|2024-12-12 16:17:00|10693.3|10681.3|10691.5|10683.5|10693.8|10683.5|10691.5|10681|0
1734020230000|2024-12-12 16:17:10|10691.3|10683.3|10691.8|10683.8|10691.8|10683.8|10691.3|10683.3|1
1734020240000|2024-12-12 16:17:20|10692.1|10684.1|10702.8|10690.8|10702.8|10690.8|10692.1|10684.1|3
1734020250000|2024-12-12 16:17:30|10703.2|10691.2|10705.3|10693.3|10705.3|10693.3|10703.2|10691.2|0
1734020270000|2024-12-12 16:17:50|10705.7|10693.7|10704.3|10696.3|10705.8|10696.3|10704.3|10693.7|0
1734020280000|2024-12-12 16:18:00|10704|10696|10690|10678|10704.3|10696.3|10686.6|10674.6|8
1734020290000|2024-12-12 16:18:10|10690.6|10678.6|10690.6|10678.6|10690.6|10678.6|10690.6|10678.6|0
1734020310000|2024-12-12 16:18:30|10683.8|10671.8|10682.1|10670.1|10683.8|10671.8|10682.1|10670.1|10
1734020320000|2024-12-12 16:18:40|10678.6|10666.6|10682.5|10670.5|10682.5|10670.5|10678.5|10666.5|4
1734020340000|2024-12-12 16:19:00|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|0
1734020360000|2024-12-12 16:19:20|10676.5|10668.5|10676.5|10668.5|10676.5|10668.5|10676.5|10668.5|0
1734020400000|2024-12-12 16:20:00|10674.5|10667.9|10675.1|10663.1|10675.1|10667.9|10673.9|10663.1|2
1734020410000|2024-12-12 16:20:10|10676|10664|10676|10664|10676|10664|10676|10664|1
1734020420000|2024-12-12 16:20:20|10671.5|10665.5|10671.5|10665.5|10671.5|10665.5|10671.5|10665.5|0
1734020430000|2024-12-12 16:20:30|10673.5||10673.5||10673.5||10673.5||1
1734020440000|2024-12-12 16:20:40|10675|10661.5|10675.5|10663.5|10675.5|10663.5|10675|10661.5|0
1734020450000|2024-12-12 16:20:50|10674.4|10662.4|10674.1|10662.1|10674.4|10662.4|10674.1|10662.1|1
1734020470000|2024-12-12 16:21:10|10674.5|10662.5|10672.5|10664.5|10674.5|10664.5|10672.5|10661.6|0
1734020480000|2024-12-12 16:21:20|10679.1|10667.1|10677.3|10669.3|10679.1|10669.5|10676.8|10667|2
1734020490000|2024-12-12 16:21:30|10677.5|10669.5|10677|10669|10677.5|10669.5|10677|10669|0
1734020500000|2024-12-12 16:21:40|10677.3|10669.3|10677.5|10669.5|10677.5|10669.5|10677|10669|1
1734020510000|2024-12-12 16:21:50|10677|10669|10677|10669|10677|10669|10677|10669|0
1734020540000|2024-12-12 16:22:20|10675.5|10669.5|10677.5|10669.5|10677.5|10669.5|10675.5|10669.5|3
1734020570000|2024-12-12 16:22:50|10686|10674|10688.3|10676.3|10689|10683|10684|10674|11
1734020580000|2024-12-12 16:23:00|10687.3|10675.3|10687.3|10675.3|10687.3|10675.3|10687.3|10675.3|0
1734020590000|2024-12-12 16:23:10|10687|10675|10686.1|10674.1|10687.1|10675.6|10681.6|10674.1|2
1734020600000|2024-12-12 16:23:20|10683.8|10675.8|10686|10674|10686|10675.8|10683.6|10674|0
1734020610000|2024-12-12 16:23:30|10686.1|10674.1|10686.1|10674.1|10686.1|10674.1|10686.1|10674.1|0
1734020620000|2024-12-12 16:23:40|10682.1|10676.1|10685|10673|10685.3|10676.1|10681.3|10672.8|4
1734020630000|2024-12-12 16:23:50|10685.1|10673.1|10681.4|10673.4|10685.1|10673.4|10681.4|10672.1|1
1734020640000|2024-12-12 16:24:00|10681.1|10673.1|10679.8|10667.8|10681.1|10673.1|10677.6|10667.8|3
1734020650000|2024-12-12 16:24:10|10677.5|10669.5|10677.3|10669.3|10677.5|10669.5|10677|10669|0
1734020660000|2024-12-12 16:24:20|10675|10669|10671.8|10659.8|10675.5|10669|10671.1|10659.1|1
1734020670000|2024-12-12 16:24:30|10672|10660|10675.1|10663.1|10675.1|10663.1|10671.1|10659.1|4
1734020680000|2024-12-12 16:24:40|10674.1|10662.1|10674.1|10662.1|10674.1|10662.1|10674.1|10662.1|3
1734020700000|2024-12-12 16:25:00|10673.4|10661.4|10671.2|10659.2|10673.4|10661.4|10671.2|10659.2|2
1734020710000|2024-12-12 16:25:10|10667.5|10659.5|10670|10658|10670|10659.5|10667.5|10658|0
1734020720000|2024-12-12 16:25:20|10671|10659|10671.3|10659.3|10671.3|10659.3|10671|10659|1
1734020730000|2024-12-12 16:25:30|10671.5|10659.5|10671.2|10663.2|10671.8|10663.2|10671.2|10659.5|2
1734020740000|2024-12-12 16:25:40|10673.7|10661.7|10673.8|10661.8|10674|10662|10673.7|10661.7|0
1734020750000|2024-12-12 16:25:50|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|0
1734020760000|2024-12-12 16:26:00|10688.4|10676.4|10683.9|10671.9|10688.4|10676.4|10683.9|10671.9|14
1734020780000|2024-12-12 16:26:20|10684.2|10672.2|10684.4|10676.4|10684.7|10676.7|10684.2|10672.2|1
1734020790000|2024-12-12 16:26:30|10684.7|10676.7|10684.7|10676.7|10684.7|10676.7|10684.7|10676.7|0
1734020800000|2024-12-12 16:26:40|10684.4|10676.4|10684.4|10676.4|10684.7|10676.7|10684.4|10676.4|0
1734020840000|2024-12-12 16:27:20|10684.7|10676.7|10684.7|10672.7|10684.7|10676.7|10684.4|10672.7|0
1734020860000|2024-12-12 16:27:40|10684.5|10672.5|10683.7|10671.7|10684.5|10672.5|10683.7|10671.7|1
1734020870000|2024-12-12 16:27:50|10683.3|10671.3|10683.7|10671.7|10683.7|10671.7|10683.3|10671.3|0
1734020880000|2024-12-12 16:28:00|10681|10673|10679.7|10667.7|10681|10673.5|10679.2|10667.7|2
1734020890000|2024-12-12 16:28:10|10675.6|10669.6|10686.7|10674.7|10687|10675|10675.6|10669.6|7
1734020900000|2024-12-12 16:28:20|10688.2|10676.2|10688.8|10676.8|10688.8|10676.8|10688.2|10676.2|4
1734020910000|2024-12-12 16:28:30|10688.7|10676.7|10687.8|10679.8|10690.8|10680.3|10686.3|10676.7|1
1734020920000|2024-12-12 16:28:40|10687.7|10679.7|10687.7|10679.7|10687.7|10679.7|10687.7|10679.7|0
1734020940000|2024-12-12 16:29:00|10689.1|10681.1|10695.9|10687.9|10700.7|10688.7|10689.1|10681.1|8
1734020950000|2024-12-12 16:29:10|10699.6|10687.6|10700.9|10688.9|10700.9|10688.9|10699.6|10687.6|1
1734020960000|2024-12-12 16:29:20|10700.5|10688.5|10698.2|10690.2|10700.7|10690.2|10698.2|10688.5|2
1734020970000|2024-12-12 16:29:30|10698.3|10690.3|10694.7|10682.7|10698.3|10690.3|10694.7|10682.7|4
1734020980000|2024-12-12 16:29:40|10694.6|10682.6|10694.6|10682.6|10694.6|10682.6|10694.6|10682.6|0
1734020990000|2024-12-12 16:29:50|10695.3|10683.3|10698.8|10686.8|10699.2|10687.2|10695.3|10683.3|2
1734021000000|2024-12-12 16:30:00|10699.3|10687.3|10698.8|10686.8|10699.3|10687.3|10698.8|10686.8|1
1734021010000|2024-12-12 16:30:10|10699.8|10687.8|10699.8|10687.8|10699.8|10687.8|10699.8|10687.8|1
1734021020000|2024-12-12 16:30:20|10697.6|10689.6|10697.9|10689.9|10699.9|10690.4|10697.6|10687.9|1
1734021030000|2024-12-12 16:30:30|||||||||2
1734021060000|2024-12-12 16:31:00|10714.3|10702.3|10720.8|10708.8|10721.3|10709.3|10713.9|10701.9|7
1734021070000|2024-12-12 16:31:10|10721.5|10709.5|10715.4|10703.4|10721.8|10712.3|10713|10701|4
1734021080000|2024-12-12 16:31:20|10714.9|10702.9|10714.9|10702.9|10714.9|10702.9|10714.9|10702.9|1
1734021090000|2024-12-12 16:31:30|10716.7|10704.7|10713.9|10701.9|10723.6|10713.3|10713.9|10701.9|6
1734021100000|2024-12-12 16:31:40|10711.6|10699.6|10709.1|10697.1|10711.6|10699.6|10709.1|10697.1|0
1734021110000|2024-12-12 16:31:50|10708.4|10696.4|10721.5|10713.5|10722.6|10713.5|10707.4|10695.4|4
1734021120000|2024-12-12 16:32:00|10721.9|10713.9|10722.9|10714.9|10727.8|10715.8|10721.9|10712.1|2
1734021130000|2024-12-12 16:32:10|10726.7|10714.7|10725.9|10713.9|10727.3|10715.3|10725.6|10713.6|5
1734021140000|2024-12-12 16:32:20|10724.9|10716.9|10723.9|10715.9|10724.9|10716.9|10723.9|10715.9|0
1734021150000|2024-12-12 16:32:30|10725.2|10713.2|10723.4|10715.4|10725.2|10715.4|10723.4|10713.2|0
1734021160000|2024-12-12 16:32:40|10723.9|10717.9|10726.9|10718.9|10726.9|10718.9|10723.9|10717.9|1
1734021170000|2024-12-12 16:32:50|10726.7|10720.9|10726.9|10714.9|10726.9|10720.9|10726.1|10714.1|1
1734021190000|2024-12-12 16:33:10|10717.9|10705.9|10722.6|10710.6|10722.6|10710.6|10717.3|10705.3|18
1734021200000|2024-12-12 16:33:20|10723|10711|10722.4|10710.4|10723|10711|10721.9|10709.9|1
1734021210000|2024-12-12 16:33:30|10722.8|10710.8|10725|10719|10727.1|10720.6|10721.6|10709.6|9
1734021220000|2024-12-12 16:33:40|10724.6|10718.6|10735.2|10727.2|10739.7|10727.7|10724.6|10718.6|15
1734021230000|2024-12-12 16:33:50|10735.9|10727.9|10736.9|10724.9|10736.9|10727.9|10731.6|10719.6|16
1734021240000|2024-12-12 16:34:00|10735.8|10723.8|10735.9|10723.9|10735.9|10723.9|10732.9|10720.9|2
1734021250000|2024-12-12 16:34:10|10736.6|10724.6|10737.1|10725.1|10737.1|10725.1|10736.6|10724.6|5
1734021270000|2024-12-12 16:34:30|10740.7|10728.7|10745.8|10733.8|10745.8|10733.8|10740.7|10728.7|4
1734021280000|2024-12-12 16:34:40|10745.3|10733.3|10744.6|10736.6|10746.9|10736.6|10744.6|10733.3|1
1734021290000|2024-12-12 16:34:50|10746.9|10734.9|10749.6|10741.6|10751.1|10741.6|10746.9|10734.9|2
1734021300000|2024-12-12 16:35:00|10750.2|10738.2|10748.8|10736.8|10750.2|10738.2|10748.5|10736.5|1
1734021310000|2024-12-12 16:35:10|10749.3|10737.3|10748.6|10736.6|10749.4|10737.4|10748.6|10736.6|0
1734021320000|2024-12-12 16:35:20|10748.2|10736.2|10746.4|10734.4|10748.2|10739|10741.5|10729.5|4
1734021330000|2024-12-12 16:35:30|10745.1|10733.1|10741.7|10733.7|10745.1|10733.7|10740.9|10731.4|1
1734021340000|2024-12-12 16:35:40|10745.7||10745.7||10745.7||10745.7||0
1734021350000|2024-12-12 16:35:50|10745.2|10733.2|10745.2|10733.2|10745.2|10733.2|10745.2|10733.2|1
1734021360000|2024-12-12 16:36:00|10746.7|10734.7|10745.7|10733.7|10746.7|10734.7|10745.7|10733.7|0
1734021370000|2024-12-12 16:36:10|10746.4|10734.4|10747.1|10735.1|10747.6|10735.6|10745.9|10733.9|1
1734021380000|2024-12-12 16:36:20|10745.4|10737.4|10745.4|10737.4|10745.4|10737.4|10745.4|10737.4|0
1734021390000|2024-12-12 16:36:30|10745.6|10737.6|10745.6|10739.6|10746.1|10739.6|10745.6|10737.6|2
1734021400000|2024-12-12 16:36:40|10749.9|10737.9|10750.6|10738.6|10750.6|10738.6|10749.6|10737.6|11
1734021410000|2024-12-12 16:36:50|10749.9|10737.9|10749.1|10737.1|10749.9|10740.9|10748.1|10737.1|2
1734021420000|2024-12-12 16:37:00|10749.4|10737.4|10747.7|10739.7|10750.2|10739.7|10747.7|10737.4|1
1734021450000|2024-12-12 16:37:30|10745.2|10739.2|10745.6|10739.6|10746.2|10739.6|10744.7|10738.1|2
1734021460000|2024-12-12 16:37:40|10734.7|10722.7|10729.6|10721.6|10735.1|10723.1|10729.6|10718.2|3
1734021470000|2024-12-12 16:37:50|10732.7|10724.7|10732.7|10724.7|10732.7|10724.7|10732.7|10724.7|4
1734021480000|2024-12-12 16:38:00|10732.4|10724.4|10730.7|10724.7|10732.4|10724.7|10730.7|10724.2|1
1734021490000|2024-12-12 16:38:10|10729.6|10721.6|10728.4|10716.4|10729.6|10721.6|10726.7|10716.4|3
1734021500000|2024-12-12 16:38:20|10727.1|10719.1|10736.6|10724.6|10736.6|10724.6|10726.6|10718.6|10
1734021510000|2024-12-12 16:38:30|10737.1|10725.1|10731.7|10719.7|10738.8|10726.8|10731.7|10719.7|1
1734021520000|2024-12-12 16:38:40|10731|10719|10730.8|10718.8|10731|10719|10730.7|10718.7|1
1734021530000|2024-12-12 16:38:50|10730.9|10718.9|10729.2|10721.2|10731.7|10722.6|10728.6|10718.4|0
1734021540000|2024-12-12 16:39:00|10728.9|10720.9|10747.4|10735.4|10748.9|10739.6|10728.9|10716.9|14
1734021550000|2024-12-12 16:39:10|10747.7|10735.7|10746.6|10738.6|10747.7|10738.6|10746.6|10735.7|0
1734021570000|2024-12-12 16:39:30|10746.9|10738.9|10746.2|10734.2|10747.6|10738.9|10746.2|10734.2|1
1734021580000|2024-12-12 16:39:40|10745.9|10733.9|10745.9|10733.9|10745.9|10733.9|10745.9|10733.9|0
1734021590000|2024-12-12 16:39:50|10746.2|10734.2|10747.7|10735.7|10747.7|10735.7|10746.2|10734.2|0
1734021600000|2024-12-12 16:40:00|10747|10735|10749|10737|10750.2|10738.2|10746.7|10734.7|8
1734021610000|2024-12-12 16:40:10|10748.9|10736.9|10748.9|10736.9|10748.9|10736.9|10748.9|10736.9|0
1734021620000|2024-12-12 16:40:20|10750.2|10738.2|10751.2|10739.2|10751.6|10739.6|10750.2|10738.2|5
1734021630000|2024-12-12 16:40:30|10751.9|10739.9|10751.9|10739.9|10752.2|10740.2|10751.2|10739.2|0
1734021640000|2024-12-12 16:40:40|10752.2|10740.2|10752.2|10740.2|10752.2|10740.2|10752.2|10740.2|0
1734021660000|2024-12-12 16:41:00|10750.6|10742.6|10753|10745|10756.8|10745|10750.4|10742.6|6
1734021670000|2024-12-12 16:41:10|10752.7|10744.7|10752.3|10740.3|10752.9|10744.7|10752.3|10740.3|1
1734021690000|2024-12-12 16:41:30|10752.2|10740.2|10752.2|10740.2|10752.2|10740.2|10752.2|10740.2|0
1734021700000|2024-12-12 16:41:40|10751.8|10739.8|10756.1|10748.1|10756.1|10748.1|10750.1|10739.7|1
1734021710000|2024-12-12 16:41:50|10753.8|10745.8|10754.6|10748.6|10754.6|10748.6|10753.8|10745.8|3
1734021720000|2024-12-12 16:42:00|10753.1|10745.1|10750.6|10744.6|10753.1|10745.1|10750.6|10740.2|1
1734021730000|2024-12-12 16:42:10|10751.2|10745.2|10756.2|10748.2|10756.2|10748.2|10751.2|10745.2|3
1734021740000|2024-12-12 16:42:20|10755.6|10749.6|10751.4|10745.4|10756.9|10749.6|10751.4|10744.9|1
1734021750000|2024-12-12 16:42:30|10750.7|10744.7|10750.7|10744.7|10750.7|10744.7|10750.7|10744.7|1
1734021790000|2024-12-12 16:43:10|10755.4|10747.4|10755.1|10749.1|10755.4|10749.1|10755.1|10747.4|10
1734021800000|2024-12-12 16:43:20|10755.4|10749.4|10752.9|10740.9|10755.4|10749.4|10752.9|10740.9|1
1734021810000|2024-12-12 16:43:30|10752.8|10740.8|10750.4|10742.4|10752.8|10742.4|10750.4|10740.8|0
1734021820000|2024-12-12 16:43:40|10750|10742|10749.9|10741.9|10750|10742|10749.9|10741.9|0
1734021830000|2024-12-12 16:43:50|10758.6|10750.6|10759.4|10751.4|10759.5|10751.5|10758.6|10750.6|3
1734021840000|2024-12-12 16:44:00|10758|10750|10765.5|10757.5|10765.5|10757.5|10758|10750|2
1734021850000|2024-12-12 16:44:10|10765.8|10753.8|10764.3|10752.3|10765.8|10753.8|10763.9|10751.9|0
1734021860000|2024-12-12 16:44:20|10758.9|10746.9|10753.5|10745.5|10759.6|10747.6|10753.5|10742.8|3
1734021870000|2024-12-12 16:44:30|10754.7|10742.7|10756|10744|10756|10744|10754.7|10742.7|1
1734021880000|2024-12-12 16:44:40|10755.2|10743.2|10754.3|10746.3|10755.9|10746.3|10754.3|10742.9|0
1734021890000|2024-12-12 16:44:50|10754.9|10746.9|10755.7|10747.7|10757.3|10747.7|10753.5|10745.2|5
1734021900000|2024-12-12 16:45:00|10751.2|10743.2|10742.7|10734.7|10751.2|10743.2|10741.8|10732.5|10
1734021910000|2024-12-12 16:45:10|10743|10735|10745.7|10733.7|10746.2|10735.1|10742.7|10732.3|1
1734021920000|2024-12-12 16:45:20|10747.3|10735.3|10750.3|10738.3|10751|10741.7|10747.3|10735.3|1
1734021930000|2024-12-12 16:45:30|10750.2|10738.2|10745.3|10733.3|10750.2|10738.2|10745.3|10733.3|3
1734021940000|2024-12-12 16:45:40|10744.3|10732.3|10745|10733|10745|10733|10744.3|10732.3|11
1734021950000|2024-12-12 16:45:50|10744.7|10732.7|10744.3|10732.3|10744.7|10732.7|10744.3|10732.3|1
1734021960000|2024-12-12 16:46:00|10744.2|10732.2|10741.8|10733.8|10744.2|10734.2|10741.7|10732.2|0
1734021970000|2024-12-12 16:46:10|10741.7|10733.7|10741.7|10733.7|10741.7|10733.7|10741.7|10733.7|0
1734021980000|2024-12-12 16:46:20|10741.3|10733.3|10742.3|10730.3|10742.3|10733.3|10741.3|10730.3|6
1734021990000|2024-12-12 16:46:30|||||||||1
1734022000000|2024-12-12 16:46:40|10740.7|10732.7|10741.2|10733.2|10741.2|10733.2|10740.7|10732.7|1
1734022020000|2024-12-12 16:47:00|10737.4|10731.4|10734.2|10728.2|10737.4|10731.4|10734.2|10727.2|7
1734022030000|2024-12-12 16:47:10|10739.8|10727.8|10739.2|10727.2|10742.4|10730.4|10739.2|10727.2|4
1734022040000|2024-12-12 16:47:20|10736.4|10728.4|10735.8|10727.8|10738.7|10728.4|10735.8|10726.7|0
1734022050000|2024-12-12 16:47:30|10726.1|10714.1|10722.4|10714.4|10726.1|10714.4|10722.3|10713.3|4
1734022060000|2024-12-12 16:47:40|10726.2|10714.2|10728.4|10716.4|10729.1|10717.1|10722.2|10713.3|3
1734022070000|2024-12-12 16:47:50|10727.9|10715.9|10712.4|10704.4|10727.9|10717.9|10712.4|10702.6|6
1734022080000|2024-12-12 16:48:00|10712.2|10704.2|10706.5|10698.5|10713.5|10704.4|10704|10694.9|10
1734022090000|2024-12-12 16:48:10|10706.7|10700.7|10719.2|10707.2|10719.5|10709.7|10706.5|10698.5|8
1734022100000|2024-12-12 16:48:20|10716.7|10708.7|10702.8|10694.8|10716.7|10708.7|10702.4|10693.5|55
1734022110000|2024-12-12 16:48:30|10703.2|10695.2|10710.6|10704.6|10711.9|10704.6|10703.2|10695.2|8
1734022120000|2024-12-12 16:48:40|10710.9|10702.9|10702.4|10694.4|10712.4|10702.9|10702.4|10693.3|13
1734022130000|2024-12-12 16:48:50|10701.8|10693.8|10705.4|10699.4|10706.8|10699.4|10690.3|10682.3|18
1734022140000|2024-12-12 16:49:00|10710.8|10698.8|10715.5|10709.5|10717.3|10709.5|10708.4|10698.8|10
1734022150000|2024-12-12 16:49:10|10716.1|10710.1|10713.7|10701.7|10718.2|10711.7|10713.3|10701.7|13
1734022160000|2024-12-12 16:49:20|10714.3|10702.3|10715|10709|10715|10709|10709|10702.3|8
1734022170000|2024-12-12 16:49:30|10714.9|10708.9|10700.9|10694.9|10718.1|10709|10700.9|10694.6|29
1734022180000|2024-12-12 16:49:40|10700.5|10694.5|10689.3|10681.3|10706.7|10695.8|10688.2|10679.3|13
1734022190000|2024-12-12 16:49:50|10687.9|10679.9|10686.9|10674.9|10688.6|10680.1|10676.6|10667.7|33
1734022200000|2024-12-12 16:50:00|10687.4|10675.4|10679.1|10671.1|10691|10679.9|10678.5|10668.3|12
1734022210000|2024-12-12 16:50:10|10677.8|10671.8|10678.8|10670.8|10685|10673|10677.8|10670.1|7
1734022220000|2024-12-12 16:50:20|10679.3|10671.3|10685.3|10673.3|10685.3|10673.3|10678.3|10669.3|5
1734022230000|2024-12-12 16:50:30|10685.7|10673.7|10688.9|10676.9|10689.6|10681.9|10682.6|10673.1|2
1734022240000|2024-12-12 16:50:40|10689.9|10677.9|10692.3|10680.3|10692.4|10680.4|10688.1|10676.1|3
1734022250000|2024-12-12 16:50:50|10689.8|10677.8|10684.6|10672.6|10689.8|10677.8|10682.2|10672.6|2
1734022260000|2024-12-12 16:51:00|10684.1|10672.1|10686.2|10674.2|10691|10680.8|10683.6|10671.6|7
1734022270000|2024-12-12 16:51:10|10684.5|10672.5|10680.6|10668.6|10686.6|10676.6|10680.1|10668.1|5
1734022280000|2024-12-12 16:51:20|10680.2|10668.2|10679.7|10667.7|10680.4|10668.4|10679.7|10667.7|0
1734022290000|2024-12-12 16:51:30|10679.6|10667.6|10679.6|10667.6|10679.6|10667.6|10679.6|10667.6|0
1734022310000|2024-12-12 16:51:50|10677.2|10669.2|10678.8|10670.8|10678.8|10671.2|10675.2|10669.2|8
1734022320000|2024-12-12 16:52:00|10678.4|10670.4|10682.2|10674.2|10682.2|10674.2|10678.3|10670.3|0
1734022330000|2024-12-12 16:52:10|10682.3|10674.3|10682.7|10674.7|10682.7|10674.7|10682.3|10674.3|1
1734022340000|2024-12-12 16:52:20|10682.1|10676.1|10681.6|10673.6|10682.1|10676.1|10681.6|10673.6|3
1734022350000|2024-12-12 16:52:30|10679.8|10673.8|10679.7|10673.7|10680.1|10674.1|10679.7|10673.7|0
1734022360000|2024-12-12 16:52:40|10680.1|10674.1|10690.6|10678.6|10690.6|10678.6|10680.1|10673.8|1
1734022370000|2024-12-12 16:52:50|10690.1|10678.1|10689.8|10677.8|10690.1|10678.1|10689.8|10677.8|0
1734022380000|2024-12-12 16:53:00|10686.3|10674.3|10685|10677|10686.3|10678.2|10684.2|10674.3|0
1734022390000|2024-12-12 16:53:10|10687.7|10675.7|10684.6|10672.6|10687.7|10678.2|10684.6|10672.6|0
1734022400000|2024-12-12 16:53:20|10682.9|10674.9|10683.1|10677.1|10683.7|10677.1|10682.9|10674.9|0
1734022410000|2024-12-12 16:53:30|10683.6|10677.6|10684.7|10672.7|10684.7|10677.6|10683.2|10672.7|0
1734022420000|2024-12-12 16:53:40|10683.5|10677.5|10690.3|10678.3|10694.8|10684.8|10683.5|10677.5|3
1734022430000|2024-12-12 16:53:50|10691|10679|10689.7|10681.7|10691|10681.7|10688.4|10676.4|0
1734022440000|2024-12-12 16:54:00|10689.5|10681.5|10689.9|10681.9|10692.8|10681.9|10689.5|10680.3|1
1734022450000|2024-12-12 16:54:10|10688|10680|10689.5|10677.5|10689.5|10680|10686.3|10674.3|1
1734022460000|2024-12-12 16:54:20|10688.3|10676.3|10684.6|10672.6|10688.3|10677.5|10680.2|10672.6|1
1734022470000|2024-12-12 16:54:30|10684.8|10672.8|10681.9|10673.9|10684.8|10674|10681.9|10672.8|0
1734022480000|2024-12-12 16:54:40|10684.3|10672.3|10685.3|10673.3|10685.3|10673.3|10684.3|10672.3|0
1734022490000|2024-12-12 16:54:50|10686|10674|10691.2|10679.2|10691.2|10679.2|10686|10674|1
1734022500000|2024-12-12 16:55:00|10690.9|10678.9|10686.9|10674.9|10690.9|10678.9|10686.9|10674.9|0
1734022510000|2024-12-12 16:55:10|10687.4|10675.4|10687.4|10675.4|10687.4|10675.4|10687.4|10675.4|0
1734022550000|2024-12-12 16:55:50|10688.9|10676.9|10690.5|10678.5|10690.5|10678.5|10683.7|10674.7|1
1734022560000|2024-12-12 16:56:00|10689.1|10677.1|10688.4|10676.4|10689.1|10677.1|10688.4|10676.4|0
1734022570000|2024-12-12 16:56:10|10688.2|10680.2|10692.2|10680.2|10692.2|10680.2|10688.2|10680|0
1734022580000|2024-12-12 16:56:20|10689.2|10677.2|10690.7|10678.7|10690.7|10678.7|10689.2|10677.2|0
1734022590000|2024-12-12 16:56:30|10689.7|10677.7|10689.9|10677.9|10689.9|10677.9|10689.7|10677.7|0
1734022600000|2024-12-12 16:56:40|10688.2|10676.2|10690.4|10678.4|10690.4|10678.4|10688.2|10676.2|2
1734022610000|2024-12-12 16:56:50|10690|10678|10688.4|10676.4|10690|10678|10688.4|10676.4|0
1734022620000|2024-12-12 16:57:00|10688.2|10676.2|10686.7|10674.7|10688.2|10676.2|10686.7|10674.7|0
1734022630000|2024-12-12 16:57:10|10686|10674|10686.7|10674.7|10687|10675|10685.7|10673.7|0
1734022640000|2024-12-12 16:57:20|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|0
1734022660000|2024-12-12 16:57:40|10686.2|10674.2|10683.7|10675.7|10686.2|10675.7|10683.7|10674.2|4
1734022670000|2024-12-12 16:57:50|10683.4|10675.4|10683.4|10675.4|10683.4|10675.4|10683.4|10675.4|0
1734022680000|2024-12-12 16:58:00|10683.2|10675.2|10682.2|10676.2|10683.2|10676.2|10680.7|10674.7|3
1734022690000|2024-12-12 16:58:10|10683|10677|10685.5|10677.5|10685.5|10677.5|10683|10677|2
1734022700000|2024-12-12 16:58:20|10684|10678|10684|10678|10684|10678|10684|10678|0
1734022720000|2024-12-12 16:58:40|10681.9|10675.9|10681.9|10675.9|10681.9|10675.9|10681.9|10675.9|1
1734022730000|2024-12-12 16:58:50|10681|10675|10681.2|10675.2|10682.2|10676.2|10681|10675|5
1734022750000|2024-12-12 16:59:10|10689|10677|10689.3|10677.3|10689.7|10677.7|10689|10677|6
1734022760000|2024-12-12 16:59:20|10689.7|10677.7|10686.5|10674.5|10689.7|10677.7|10686.5|10674.5|0
1734022770000|2024-12-12 16:59:30|10685.5|10673.5|10685.5|10673.5|10685.5|10673.5|10685.5|10673.5|0
1734022790000|2024-12-12 16:59:50|10686.2|10674.2|10685.7|10673.7|10686.7|10674.7|10685.7|10673.7|2
1734022800000|2024-12-12 17:00:00|10685.5|10673.5|10685.5|10673.5|10685.5|10673.5|10685.5|10673.5|0
1734022810000|2024-12-12 17:00:10|10682.8|10674.8|10682.5|10674.5|10682.8|10674.8|10682.5|10674.5|0
1734022830000|2024-12-12 17:00:30|10682.4|10674.4|10682.4|10674.4|10682.4|10674.4|10682.4|10674.4|0
1734022850000|2024-12-12 17:00:50|10682.5|10676.5|10686.6|10678.6|10686.6|10678.6|10682.5|10676.5|1
1734022860000|2024-12-12 17:01:00|10686.1|10678.1|10685.1|10679.1|10686.1|10679.1|10684.8|10678.1|0
1734022870000|2024-12-12 17:01:10|10684.6|10678.6|10684.7|10676.7|10685.3|10678.6|10684.6|10676.7|1
1734022900000|2024-12-12 17:01:40|10684.1|10678.1|10684.1|10678.1|10684.7|10678.1|10684.1|10676.7|0
1734022910000|2024-12-12 17:01:50|10684.7|10676.7|10684.7|10676.7|10685.1|10678.1|10684.1|10676.7|0
1734022920000|2024-12-12 17:02:00|10688.9|10680.9|10696|10684|10696.3|10684.3|10688.9|10680.9|6
1734022930000|2024-12-12 17:02:10|10692.9|10684.9|10692.9|10684.9|10692.9|10684.9|10692.9|10684.9|0
1734022990000|2024-12-12 17:03:10|10694|10686|10693.9|10685.9|10694|10686|10693.9|10685.9|0
1734023000000|2024-12-12 17:03:20|10694.3|10686.3|10694.4|10686.4|10694.4|10686.4|10694.3|10686.3|0
1734023010000|2024-12-12 17:03:30|10704.5|10692.5|10705.1|10693.1|10705.1|10693.1|10704.1|10692.1|2
1734023020000|2024-12-12 17:03:40|10708.1|10696.1|10703.6|10695.6|10708.1|10696.1|10703.6|10694.8|2
1734023040000|2024-12-12 17:04:00|10703.3|10695.3|10705.8|10693.8|10705.8|10695.3|10703.3|10693.8|0
1734023050000|2024-12-12 17:04:10|10705.7|10693.7|10705.7|10693.7|10705.7|10693.7|10705.7|10693.7|0
1734023080000|2024-12-12 17:04:40|10698.1|10686.1|10698.1|10686.1|10698.1|10686.1|10698.1|10686.1|1
1734023090000|2024-12-12 17:04:50|10696.5|10688.5|10696.5|10688.5|10696.5|10688.5|10696.5|10688.5|0
1734023100000|2024-12-12 17:05:00|10696.7|10688.7|10696.7|10688.7|10696.7|10688.7|10696.7|10688.7|0
1734023110000|2024-12-12 17:05:10|10696.5|10688.5|10696.1|10688.1|10696.6|10688.6|10696.1|10688.1|2
1734023120000|2024-12-12 17:05:20|10696.5|10688.5|10696.1|10688.1|10696.6|10688.6|10696.1|10688.1|0
1734023130000|2024-12-12 17:05:30|10700.4|10692.4|10706.7|10694.7|10706.7|10694.7|10700.4|10692.4|2
1734023140000|2024-12-12 17:05:40|10706.9|10694.9|10706.9|10694.9|10706.9|10694.9|10706.9|10694.9|0
1734023150000|2024-12-12 17:05:50|10708.7|10696.7|10706.7|10698.7|10708.7|10698.7|10706.7|10696.7|0
1734023170000|2024-12-12 17:06:10|10705.5|10693.5|10702.4|10694.4|10705.5|10694.5|10702.2|10693.5|7
1734023180000|2024-12-12 17:06:20|10703.7|10691.7|10686.1|10678.1|10703.7|10691.7|10684.2|10678.1|9
1734023260000|2024-12-12 17:07:40|10684.3|10678.3|10684.2|10678.2|10684.3|10678.3|10684.2|10678.2|0
1734023290000|2024-12-12 17:08:10|10684.1|10678.1|10685.9|10677.9|10685.9|10679.3|10684.1|10677.5|0
1734023310000|2024-12-12 17:08:30|10685.6|10677.6|10685.6|10677.6|10685.6|10677.6|10685.6|10677.6|0
1734023320000|2024-12-12 17:08:40|10685.9|10677.9|10684.6|10678.6|10685.9|10678.6|10684.6|10677.9|0
1734023330000|2024-12-12 17:08:50|10685.8|10677.8|10685.8|10677.8|10685.8|10677.8|10685.8|10677.8|0
1734023340000|2024-12-12 17:09:00|10686|10678|10686|10678|10686|10678|10686|10678|1
1734023360000|2024-12-12 17:09:20|10685.5|10677.5|10684.1|10678.1|10685.5|10678.1|10684.1|10677.5|0
1734023420000|2024-12-12 17:10:20|10684.5|10676.5|10684.5|10676.5|10684.5|10676.5|10684.5|10676.5|1
1734023430000|2024-12-12 17:10:30|10683.8|10675.8|10683.5|10675.5|10683.8|10675.8|10683.5|10675.5|1
1734023440000|2024-12-12 17:10:40|10683.3|10675.3|10683.3|10675.3|10683.3|10675.3|10683.3|10675.3|0
1734023450000|2024-12-12 17:10:50|10680.8|10674.8|10680.8|10674.8|10680.8|10674.8|10680.8|10674.8|1
1734023460000|2024-12-12 17:11:00|10680.3|10674.3|10683|10675|10683|10675|10680.3|10674.1|1
1734023470000|2024-12-12 17:11:10|10680.8|10674.8|10680.5|10674.5|10680.8|10674.8|10680.5|10674.5|0
1734023490000|2024-12-12 17:11:30|10677.5|10669.5|10677.5|10669.5|10677.5|10669.5|10677.5|10669.5|1
1734023500000|2024-12-12 17:11:40|10675.8|10669.8|10675.8|10669.8|10675.8|10669.8|10675.8|10669.8|0
1734023520000|2024-12-12 17:12:00|10676.1|10670.1|10676.1|10670.1|10676.1|10670.1|10676.1|10670.1|0
1734023540000|2024-12-12 17:12:20|10680|10668|10680.8|10668.8|10682|10670|10680|10668|2
1734023550000|2024-12-12 17:12:30|10681.7|10669.7|10680.8|10668.8|10681.7|10669.7|10680.8|10668.8|0
1734023560000|2024-12-12 17:12:40|10680.7|10668.7|10680.7|10668.7|10680.7|10668.7|10680.7|10668.7|0
1734023570000|2024-12-12 17:12:50|10679.2|10667.2|10668.8|10656.8|10679.2|10667.2|10668.4|10656.4|2
1734023580000|2024-12-12 17:13:00|10668.9|10656.9|10666|10658|10668.9|10658|10666|10656.4|0
1734023590000|2024-12-12 17:13:10|10664|10657.6|10667.9|10655.9|10667.9|10657.6|10663.3|10655.9|1
1734023600000|2024-12-12 17:13:20|10668.6|10656.6|10675.4|10663.4|10675.4|10663.4|10668.6|10656.6|2
1734023610000|2024-12-12 17:13:30|10677|10665|10672.8|10660.8|10677.9|10667.4|10671.4|10659.4|2
1734023620000|2024-12-12 17:13:40|10673.5|10661.5|10670.3|10662.3|10673.5|10662.3|10670.3|10661.2|0
1734023630000|2024-12-12 17:13:50|10670.2|10658.2|10670|10658|10671|10659|10670|10658|1
1734023640000|2024-12-12 17:14:00|10670.3|10658.3|10673|10661|10673.3|10661.3|10670.3|10658.3|1
1734023650000|2024-12-12 17:14:10|10673.2|10661.2|10673.3|10661.3|10673.3|10661.3|10673.2|10661.2|0
1734023660000|2024-12-12 17:14:20|10673|10661|10676.3|10664.3|10676.3|10664.3|10673|10661|0
1734023670000|2024-12-12 17:14:30|10674.8|10666.8|10679|10667|10679.3|10669.7|10674.5|10666.8|0
1734023680000|2024-12-12 17:14:40|10679.2|10667.2|10679.2|10667.2|10679.2|10667.2|10679.2|10667.2|0
1734023690000|2024-12-12 17:14:50|10676.7|10668.7|10669.2|10661.2|10676.7|10668.7|10669.2|10661.2|2
1734023700000|2024-12-12 17:15:00|10667.2|10661.5|10668|10656|10668.8|10661.5|10663.2|10656|5
1734023710000|2024-12-12 17:15:10|10669.4|10657.4|10665.5|10657.5|10669.4|10658.4|10665.5|10657.4|0
1734023720000|2024-12-12 17:15:20|10666.4|10658.4|10665.4|10657.4|10666.4|10658.4|10665.4|10657.4|0
1734023730000|2024-12-12 17:15:30|10665|10657|10665|10657|10665|10657|10665|10657|0
1734023740000|2024-12-12 17:15:40|10663.7|10657.7|10665|10657|10665|10657.7|10663.7|10657|0
1734023750000|2024-12-12 17:15:50|10663.7|10657.7|10663.7|10657.7|10663.7|10657.7|10663.7|10657.7|0
1734023760000|2024-12-12 17:16:00|10664.8|10658.8|10669.5|10661.5|10669.5|10662.7|10664.7|10658.7|2
1734023780000|2024-12-12 17:16:20|10667.2|10661.2|10667.2|10661.2|10667.2|10661.2|10667.2|10661.2|1
1734023790000|2024-12-12 17:16:30|10667.4|10661.4|10668.4|10660.4|10672|10661.4|10667.4|10659.2|0
1734023800000|2024-12-12 17:16:40|10667.2|10655.2|10667.3|10655.3|10667.3|10655.3|10667.2|10655.2|1
1734023820000|2024-12-12 17:17:00|||||||||5
1734023830000|2024-12-12 17:17:10|10666.9|10654.9|10663.1|10657.1|10666.9|10657.1|10661.6|10654.9|3
1734023840000|2024-12-12 17:17:20|10663.3|10657.3|10663.3|10657.3|10663.3|10657.3|10663.3|10657.3|1
1734023850000|2024-12-12 17:17:30|10663.1|10657.1|10661.6|10655.6|10663.1|10657.1|10661.3|10655.1|5
1734023860000|2024-12-12 17:17:40|10661.8|10655.8|10663.3|10655.3|10663.3|10656.1|10661.8|10655|3
1734023870000|2024-12-12 17:17:50|10663.8|10655.8|10663.3|10655.3|10663.8|10655.8|10663|10655|1
1734023880000|2024-12-12 17:18:00|10663.8|10655.8|10663.8|10655.8|10663.8|10655.8|10663.3|10655.3|1
1734023890000|2024-12-12 17:18:10|10663.5|10655.5|10663.8|10655.8|10663.8|10655.8|10663.5|10655.5|0
1734023900000|2024-12-12 17:18:20|10663.5|10655.5|10663.3|10655.3|10663.5|10655.5|10663.3|10655.3|0
1734023910000|2024-12-12 17:18:30|10663.8|10655.8|10663.8|10655.8|10663.8|10655.8|10663.8|10655.8|0
1734023920000|2024-12-12 17:18:40|10663.5|10655.5|10663.3|10655.3|10663.8|10655.8|10663.3|10655.3|2
1734023930000|2024-12-12 17:18:50|10663.1|10655.1|10663.1|10655.1|10663.1|10655.1|10663.1|10655.1|1
1734023950000|2024-12-12 17:19:10|10663.8|10655.8|10663.8|10655.8|10663.8|10655.8|10663.8|10655.8|0
1734023960000|2024-12-12 17:19:20|10662.6|10656.6|10662.6|10656.6|10662.6|10656.6|10662.6|10656.6|0
1734023980000|2024-12-12 17:19:40|10665.1|10659.1|10673.1|10661.1|10674.5|10662.5|10665.1|10659.1|4
1734024000000|2024-12-12 17:20:00|10670.4|10662.4|10670.4|10662.4|10670.4|10662.4|10670.4|10662.4|0
1734024020000|2024-12-12 17:20:20|10671.2|10665.2|10673.6|10665.6|10673.6|10666.2|10671.2|10665.2|0
1734024030000|2024-12-12 17:20:30|10672.2|10666.2|10672.2|10666.2|10672.2|10666.2|10672.2|10666.2|0
1734024050000|2024-12-12 17:20:50|10674.6|10664.2|10674.6|10662.6|10674.6|10664.2|10672.2|10662.6|1
1734024060000|2024-12-12 17:21:00|10672.2|10664.2|10673.2|10667.2|10674.6|10667.2|10672.2|10662.6|0
1734024070000|2024-12-12 17:21:10|10668.3|10656.3|10668.7|10656.7|10669.4|10657.4|10667.7|10655.7|3
1734024080000|2024-12-12 17:21:20|10667.1|10659.1|10665.8|10657.8|10667.1|10659.1|10665.8|10657.8|1
1734024100000|2024-12-12 17:21:40|10665.4|10657.4|10665.8|10657.8|10665.8|10657.8|10665.4|10657.4|0
1734024110000|2024-12-12 17:21:50|10665.4|10657.4|10664.4|10658.4|10665.4|10658.4|10663.9|10657.4|0
1734024120000|2024-12-12 17:22:00|10664.8|10658.8|10666.9|10658.9|10669.3|10658.9|10664.8|10657.3|1
1734024130000|2024-12-12 17:22:10|10666.6|10658.6|10667.9|10659.9|10667.9|10659.9|10666.1|10658.1|0
1734024150000|2024-12-12 17:22:30|10676.1|10664.1|10675|10667|10677.4|10667|10675|10664.1|2
1734024160000|2024-12-12 17:22:40|10674.9|10666.9|10674.9|10666.9|10674.9|10666.9|10674.9|10666.9|0
1734024170000|2024-12-12 17:22:50|10675.9|10667.9|10679.4|10667.4|10679.4|10668.3|10675.9|10667.4|1
1734024180000|2024-12-12 17:23:00|10682.2|10670.2|10682.3|10670.3|10682.6|10670.6|10682.2|10670.2|0
1734024190000|2024-12-12 17:23:10|10682.8|10670.8|10682.8|10670.8|10682.8|10670.8|10682.8|10670.8|0
1734024200000|2024-12-12 17:23:20|10682.5|10670.5|10681.8|10675.8|10683.3|10675.8|10681.8|10670.5|1
1734024210000|2024-12-12 17:23:30|10683.1|10675.1|10682.6|10676.6|10683.3|10676.6|10681.8|10675.1|0
1734024220000|2024-12-12 17:23:40|10683|10677|10685.1|10679.1|10685.1|10679.1|10683|10677|3
1734024230000|2024-12-12 17:23:50|10681.3|10669.3|10680|10668|10681.3|10669.3|10676.9|10667.6|6
1734024240000|2024-12-12 17:24:00|10682.3|10670.3|10681.6|10669.6|10682.3|10670.3|10681.6|10669.6|0
1734024250000|2024-12-12 17:24:10|10681.5|10669.5|10680.6|10672.6|10681.8|10672.6|10680.6|10669.5|0
1734024280000|2024-12-12 17:24:40|10685.1|10673.1|10685.1|10673.1|10685.1|10673.1|10685.1|10673.1|0
1734024290000|2024-12-12 17:24:50|10685.8|10673.8|10683.7|10675.7|10685.8|10675.7|10683.7|10673.8|0
1734024300000|2024-12-12 17:25:00|10683.6|10675.6|10683.6|10675.6|10683.6|10675.6|10683.6|10675.6|0
1734024310000|2024-12-12 17:25:10|10684.3|10676.3|10683.7|10677.7|10685.1|10677.7|10683.7|10676.1|0
1734024320000|2024-12-12 17:25:20|10684.3|10678.3|10684.1|10678.1|10684.5|10678.5|10684.1|10678.1|0
1734024330000|2024-12-12 17:25:30|10684.5|10678.5|10684.5|10678.5|10684.5|10678.5|10684.5|10678.5|0
1734024340000|2024-12-12 17:25:40|10684.1|10678.1|10684|10678|10684.1|10678.1|10684|10678|4
1734024350000|2024-12-12 17:25:50|10684.5|10672.5|10684.5|10672.5|10684.5|10672.5|10684.5|10672.5|1
1734024360000|2024-12-12 17:26:00|10684.6|10672.6|10683.6|10675.6|10684.6|10675.6|10683.6|10672.6|0
1734024370000|2024-12-12 17:26:10|10683.4|10675.4|10683.4|10675.4|10683.4|10675.4|10683.4|10675.4|0
1734024410000|2024-12-12 17:26:50|||||||||1
1734024420000|2024-12-12 17:27:00|10683.2|10675.2|10683.7|10675.7|10683.7|10675.7|10683.2|10675.2|0
1734024430000|2024-12-12 17:27:10|10681.3|10675.3|10681.4|10675.4|10681.4|10675.4|10681.3|10675.3|4
1734024440000|2024-12-12 17:27:20|10680.7|10674.7|10680.9|10674.9|10680.9|10674.9|10680.6|10674.6|1
1734024450000|2024-12-12 17:27:30|10681.1|10675.1|10681.1|10675.1|10681.1|10675.1|10681.1|10675.1|0
1734024460000|2024-12-12 17:27:40|10684.9|10678.9|10685.1|10679.1|10685.4|10679.4|10684.9|10678.9|9
1734024470000|2024-12-12 17:27:50|10684.9|10678.9|10683.6|10677.6|10684.9|10678.9|10683.6|10675.9|1
1734024490000|2024-12-12 17:28:10|10683.9|10677.9|10683.9|10677.9|10683.9|10677.9|10683.9|10677.9|0
1734024500000|2024-12-12 17:28:20|10684.9|10678.9|10698.3|10686.3|10698.9|10686.9|10684.9|10678.9|46
1734024510000|2024-12-12 17:28:30|10698.6|10686.6|10692.4|10680.4|10698.6|10686.6|10691.9|10679.9|0
1734024520000|2024-12-12 17:28:40|10691.9|10679.9|10690.8|10678.8|10692.1|10680.1|10690.8|10678.8|1
1734024540000|2024-12-12 17:29:00|10690.9|10678.9|10690.6|10678.6|10691.5|10682|10689.1|10678.6|0
1734024580000|2024-12-12 17:29:40|10689.7|10681.7|10689.7|10681.7|10689.7|10681.7|10689.7|10681.7|0
1734024590000|2024-12-12 17:29:50|10691.5|10683.5|10693.1|10687.1|10693.6|10687.6|10691.5|10683.5|2
1734024600000|2024-12-12 17:30:00|10693.4|10687.4|10699.6|10687.6|10699.6|10687.6|10693.4|10687.1|3
1734024610000|2024-12-12 17:30:10|10699.1|10691.1|10695.6|10683.6|10699.1|10691.1|10692.6|10682.1|3
1734024620000|2024-12-12 17:30:20|10694.1|10688.1|10694.8|10686.8|10694.8|10688.1|10694.1|10686.8|0
1734024630000|2024-12-12 17:30:30|10694.6|10686.6|10694.6|10686.6|10694.6|10686.6|10694.6|10686.6|0
1734024650000|2024-12-12 17:30:50|10693.3|10687.3|10693.3|10687.3|10693.3|10687.3|10693.3|10687.3|0
1734024680000|2024-12-12 17:31:20|10693.1|10687.1|10694.4|10688.4|10695.5|10688.4|10692.1|10680.1|2
1734024700000|2024-12-12 17:31:40|10689.6|10681.6|10690.6|10682.6|10691.9|10682.6|10689.6|10679.9|3
1734024710000|2024-12-12 17:31:50|10689.1|10683.1|10688.9|10680.9|10689.1|10683.1|10688.9|10680.9|1
1734024720000|2024-12-12 17:32:00|10689.1|10681.1|10688.6|10682.6|10689.1|10682.6|10688.6|10681.1|0
1734024730000|2024-12-12 17:32:10|10686.9|10680.9|10687.1|10681.1|10687.1|10681.1|10686.9|10680.9|3
1734024750000|2024-12-12 17:32:30|10686.9|10680.9|10688|10682|10688|10682|10686.9|10680.9|1
1734024760000|2024-12-12 17:32:40|10688.3|10682.3|10687.5|10675.5|10688.3|10682.3|10682|10672.4|5
1734024780000|2024-12-12 17:33:00|10685.2|10677.2|10685.2|10677.2|10685.2|10677.2|10685.2|10677.2|0
1734024790000|2024-12-12 17:33:10|10684.4|10676.4|10684.4|10676.4|10684.4|10676.4|10684.4|10676.4|0
1734024810000|2024-12-12 17:33:30|10684.5|10676.5|10684.5|10676.5|10685|10677|10684.5|10676.5|0
1734024830000|2024-12-12 17:33:50|10685.5|10679.5|10685.5|10679.5|10685.5|10679.5|10685.5|10679.5|0
1734024860000|2024-12-12 17:34:20|10685.2|10679.2|10685|10679|10685.2|10679.2|10685|10679|0
1734024870000|2024-12-12 17:34:30|10684.2|10677|10684.5|10676.5|10686.4|10677|10684|10673|4
1734024900000|2024-12-12 17:35:00|10671|10663|10670.9|10662.9|10671|10663|10670.5|10662.5|1
1734024910000|2024-12-12 17:35:10|10671.2|10663.2|10671.5|10663.5|10671.5|10663.5|10669.4|10663.2|1
1734024920000|2024-12-12 17:35:20|10671.6|10665.6|10671.6|10665.6|10671.6|10665.6|10671.6|10665.6|0
1734024930000|2024-12-12 17:35:30|10672|10666|10672|10666|10672|10666|10672|10666|0
1734024960000|2024-12-12 17:36:00|10671.4|10663.4|10671|10665|10671.5|10665.5|10670.8|10662.8|24
1734024980000|2024-12-12 17:36:20|||||||||2
1734024990000|2024-12-12 17:36:30|10671.6|10665.6|10671.6|10665.6|10671.6|10665.6|10671.6|10665.6|2
1734025000000|2024-12-12 17:36:40|10671.8|10665.8|10671.3|10665.3|10671.8|10665.8|10671.3|10665.3|0
1734025020000|2024-12-12 17:37:00|10671.8|10665.8|10670.8|10662.8|10671.8|10665.8|10669.3|10662.8|2
1734025030000|2024-12-12 17:37:10|10671.5|10663.5|10670.3|10664.3|10671.5|10664.4|10670.3|10663.5|1
1734025040000|2024-12-12 17:37:20|||||||||1
1734025050000|2024-12-12 17:37:30|10670.8|10664.8|10670.3|10664.3|10670.8|10664.8|10670.3|10664.3|2
1734025060000|2024-12-12 17:37:40|10668.3|10662.3|10668.6|10662.6|10668.6|10662.6|10668.3|10662.3|7
1734025070000|2024-12-12 17:37:50|10668.5|10662.5|10661.8|10655.8|10668.5|10662.5|10661.8|10655.8|3
1734025080000|2024-12-12 17:38:00|10661.4|10655.4|10661.8|10655.8|10663.5|10656.1|10661.4|10655.4|3
1734025090000|2024-12-12 17:38:10|10660.8|10654.8|10669.2|10657.2|10669.2|10657.7|10660.8|10654.8|5
1734025100000|2024-12-12 17:38:20|10669.9|10661.9|10668.9|10660.9|10669.9|10663.3|10668.9|10660.9|0
1734025120000|2024-12-12 17:38:40|10668.6|10660.6|10668.8|10660.8|10668.8|10660.8|10668.3|10660.3|0
1734025150000|2024-12-12 17:39:10|10668.3|10662.3|10668.3|10662.3|10668.3|10662.3|10668.3|10662.3|0
1734025220000|2024-12-12 17:40:20|10667.9|10661.9|10667.8|10661.8|10668.1|10662.1|10667.8|10661.8|0
1734025250000|2024-12-12 17:40:50|10666.9|10660.9|10663.4|10657.4|10666.9|10660.9|10663.2|10657.2|6
1734025260000|2024-12-12 17:41:00|10663.6|10657.6|10663.4|10657.4|10663.6|10657.6|10663.4|10657.4|2
1734025300000|2024-12-12 17:41:40|10663.3|10657.3|10663.3|10657.3|10663.3|10657.3|10663.3|10657.3|1
1734025320000|2024-12-12 17:42:00|10663.4|10657.4|10663.4|10657.4|10663.4|10657.4|10663.4|10657.4|0
1734025360000|2024-12-12 17:42:40|||||||||1
1734025380000|2024-12-12 17:43:00|10663.6|10657.6|10663.9|10657.9|10663.9|10657.9|10663.6|10657.6|1
1734025420000|2024-12-12 17:43:40|||||||||1
1734025440000|2024-12-12 17:44:00|10662.9|10656.9|10662.2|10656.2|10663.1|10657.1|10662.2|10656.2|1
1734025500000|2024-12-12 17:45:00|10663.7|10657.7|10666.4|10658.4|10666.4|10658.4|10663.7|10657.7|4
1734025510000|2024-12-12 17:45:10|10663|10657|10663|10657|10663|10657|10663|10657|0
1734025520000|2024-12-12 17:45:20|10668.4|10656.4|10668.7|10656.7|10668.7|10656.7|10668.4|10656.4|1
1734025530000|2024-12-12 17:45:30|10667.2|10655.2|10667.2|10655.2|10667.2|10655.2|10667.2|10655.2|0
1734025540000|2024-12-12 17:45:40|10665.7|10657.7|10664.9|10656.9|10670.6|10658.6|10664.9|10656.9|4
1734025550000|2024-12-12 17:45:50|10668.1|10656.1|10667.8|10655.8|10669.6|10658.8|10666.8|10655.8|4
1734025560000|2024-12-12 17:46:00|10667.6|10655.6|10668.8|10656.8|10669.3|10657.3|10667.6|10655.6|0
1734025600000|2024-12-12 17:46:40|10670.5|10662.5|10670.8|10662.8|10670.8|10662.8|10670.5|10662.5|3
1734025610000|2024-12-12 17:46:50|10669.4|10663.4|10670.6|10664.6|10670.6|10664.6|10669.4|10663.4|0
1734025630000|2024-12-12 17:47:10|10670.1|10664.1|10670.6|10664.6|10670.6|10664.6|10670.1|10664.1|0
1734025650000|2024-12-12 17:47:30|10670.2|10664.2|10669.8|10661.8|10670.2|10664.2|10669.8|10661.8|1
1734025690000|2024-12-12 17:48:10|10670.8|10662.8|10669.3|10663.3|10670.8|10663.3|10669.3|10662.8|0
1734025730000|2024-12-12 17:48:50|10669.4|10663.4|10670.8|10662.8|10670.8|10663.4|10669.4|10662.8|1
1734025780000|2024-12-12 17:49:40|10669.4|10663.4|10669.4|10663.4|10669.4|10663.4|10669.4|10663.4|0
1734025800000|2024-12-12 17:50:00|10669.1|10663.1|10670.8|10662.8|10670.8|10663.1|10669.1|10662.8|1
1734025810000|2024-12-12 17:50:10|10670.4|10664.4|10670.6|10662.6|10670.6|10664.4|10670.4|10662.4|2
1734025830000|2024-12-12 17:50:30|10670.1|10662.1|10671.1|10659.1|10671.1|10662.4|10670.1|10659.1|2
1734025840000|2024-12-12 17:50:40|10669.4|10661.4|10671.1|10663.1|10671.9|10663.1|10669.4|10659.9|0
1734025860000|2024-12-12 17:51:00|10670.4|10664.4|10670.1|10664.1|10670.4|10664.4|10670.1|10664.1|0
1734025870000|2024-12-12 17:51:10|10670.6|10664.6|10670.4|10664.4|10672.2|10664.6|10670.4|10664.2|1
1734025880000|2024-12-12 17:51:20|10669.6|10663.6|10670.4|10664.4|10670.4|10664.4|10669.4|10663.4|1
1734025890000|2024-12-12 17:51:30|10670.7|10664.7|10670.7|10664.7|10670.7|10664.7|10670.7|10664.7|1
1734025960000|2024-12-12 17:52:40|10670.6|10664.6|10670.6|10664.6|10670.6|10664.6|10670.6|10664.6|0
1734025970000|2024-12-12 17:52:50|||||||||1
1734025990000|2024-12-12 17:53:10|10670.1|10664.1|10670.1|10664.1|10670.1|10664.1|10670.1|10664.1|0
1734026010000|2024-12-12 17:53:30|10665.7|10659.7|10668.4|10660.4|10669.4|10663.1|10665.6|10659.6|3
1734026020000|2024-12-12 17:53:40|10671.2|10659.2|10669.9|10661.9|10671.2|10661.9|10669.6|10659.2|2
1734026090000|2024-12-12 17:54:50|10669.7|10657.7|10665.3|10657.3|10669.7|10657.7|10665.3|10657.3|2
1734026100000|2024-12-12 17:55:00|10665.1|10657.1|10665.4|10657.4|10665.4|10657.4|10665.1|10657.1|0
1734026140000|2024-12-12 17:55:40|10665.6|10657.6|10665.6|10657.6|10665.6|10657.6|10665.6|10657.6|0
1734026160000|2024-12-12 17:56:00|10664.9|10656.9|10664.8|10656.8|10664.9|10656.9|10664.8|10656.8|2
1734026170000|2024-12-12 17:56:10|10664.6|10656.6|10664.6|10656.6|10664.6|10656.6|10664.6|10656.6|1
1734026190000|2024-12-12 17:56:30|10665.3|10657.3|10665.3|10657.3|10665.3|10657.3|10665.3|10657.3|1
1734026200000|2024-12-12 17:56:40|10665.1|10657.1|10665.1|10657.1|10665.1|10657.1|10665.1|10657.1|0
1734026210000|2024-12-12 17:56:50|10664.8|10656.8|10665.1|10657.1|10665.1|10657.1|10664.8|10656.8|0
1734026220000|2024-12-12 17:57:00|10664.8|10656.8|10664.8|10656.8|10665.1|10657.1|10664.8|10656.8|0
1734026230000|2024-12-12 17:57:10|10664.4|10658.4|10664.9|10656.9|10664.9|10658.4|10664.4|10656.9|1
1734026240000|2024-12-12 17:57:20|10665.1|10657.1|10665.6|10657.6|10665.6|10657.6|10665.1|10657.1|1
1734026280000|2024-12-12 17:58:00|10665.5|10657.5|10666|10658|10666|10658|10665.5|10657.5|0
1734026290000|2024-12-12 17:58:10|||||||||1
1734026340000|2024-12-12 17:59:00|10665.8|10659.8|10665.8|10659.8|10665.8|10659.8|10665.8|10659.8|1
1734026350000|2024-12-12 17:59:10|10665.6|10659.6|10665.6|10659.6|10665.6|10659.6|10665.6|10659.6|1
1734026360000|2024-12-12 17:59:20|10665.2|10657.6|10665.2|10657.2|10665.2|10657.6|10665.2|10657.2|0
1734026370000|2024-12-12 17:59:30|10664.5|10658.5|10664.5|10658.5|10664.5|10658.5|10664.5|10658.5|0
1734026380000|2024-12-12 17:59:40|10665|10659|10665|10659|10665|10659|10665|10659|0
1734026390000|2024-12-12 17:59:50|10665.3|10659.3|10670.5|10658.5|10670.5|10659.8|10665.3|10658.5|1
1734026400000|2024-12-12 18:00:00|10668.3|10656.3|10663.8|10657.8|10668.5|10658.8|10663.8|10656.3|4
1734026410000|2024-12-12 18:00:10|10668.2|10656.2|10667.2|10659.2|10668.2|10659.2|10665.8|10656.2|2
1734026430000|2024-12-12 18:00:30|10667|10659|10666.7|10658.7|10667|10659|10666.7|10658.7|1
1734026440000|2024-12-12 18:00:40|10666.8|10658.8|10666.8|10658.8|10666.8|10658.8|10666.8|10658.8|0
1734026450000|2024-12-12 18:00:50|10667.1|10659.1|10667|10661|10667.1|10661|10667|10659.1|1
1734026460000|2024-12-12 18:01:00|10666.1|10658.1|10666.1|10658.1|10666.1|10658.1|10666.1|10658.1|1
1734026470000|2024-12-12 18:01:10|10667.3|10659.3|10666.8|10658.8|10668.5|10659.3|10666.8|10656.5|2
1734026490000|2024-12-12 18:01:30|10667.4|10659.4|10667.4|10659.4|10667.4|10659.4|10667.4|10659.4|0
1734026500000|2024-12-12 18:01:40|10666.8|10660.8|10666.8|10660.8|10666.8|10660.8|10666.8|10660.8|0
1734026510000|2024-12-12 18:01:50|10668.2|10656.2|10666.7|10658.7|10668.2|10658.7|10666.7|10656.2|1
1734026520000|2024-12-12 18:02:00|10672.3|10660.3|10670.9|10658.9|10672.3|10660.3|10670.1|10658.1|4
1734026530000|2024-12-12 18:02:10|10672.1|10660.1|10672.6|10660.6|10672.7|10660.7|10672.1|10660.1|0
1734026550000|2024-12-12 18:02:30|10670.7|10664.7|10670.2|10662.2|10670.7|10664.7|10670.2|10662.2|1
1734026560000|2024-12-12 18:02:40|10669.8|10661.8|10664.6|10656.6|10671.1|10663.1|10664.6|10656.6|2
1734026570000|2024-12-12 18:02:50|10664.7|10656.7|10665.1|10657.1|10665.1|10657.1|10664.7|10656.7|1
1734026580000|2024-12-12 18:03:00|10664.7|10656.7|10665.1|10657.1|10665.1|10657.1|10664.7|10656.7|0
1734026600000|2024-12-12 18:03:20|10667.4|10655.4|10665.9|10657.9|10667.4|10657.9|10665.9|10655.4|2
1734026610000|2024-12-12 18:03:30|10665.2|10657.2|10665.1|10657.1|10667.4|10657.2|10665.1|10655.4|0
1734026640000|2024-12-12 18:04:00|10665.8|10657.8|10665.6|10657.6|10665.9|10657.9|10665.6|10657.6|1
1734026650000|2024-12-12 18:04:10|10665.1|10657.1|10665.1|10657.1|10665.1|10657.1|10665.1|10657.1|1
1734026710000|2024-12-12 18:05:10|10664.6|10656.6|10663.9|10657.9|10665|10659|10663.9|10656.6|1
1734026730000|2024-12-12 18:05:30|10665.4|10659.4|10665.4|10659.4|10665.4|10659.4|10665.4|10659.4|0
1734026760000|2024-12-12 18:06:00|10664.1|10658.1|10664.1|10658.1|10664.1|10658.1|10664.1|10658.1|1
1734026790000|2024-12-12 18:06:30|10664.2|10658.2|10666|10658|10666|10658.2|10664.2|10657.1|1
1734026800000|2024-12-12 18:06:40|10666.9|10658.9|10666.9|10658.9|10666.9|10658.9|10666.9|10658.9|0
1734026830000|2024-12-12 18:07:10|10667.2|10659.2|10667.2|10659.2|10667.2|10659.2|10667.2|10659.2|0
1734026840000|2024-12-12 18:07:20|10667.9|10655.9|10666.5|10658.5|10667.9|10658.5|10666.5|10655.9|1
1734026850000|2024-12-12 18:07:30|10666.7|10658.7|10666.2|10658.2|10666.7|10658.7|10666.2|10658.2|0
1734026860000|2024-12-12 18:07:40|10665.7|10657.7|10665.7|10657.7|10665.7|10657.7|10665.7|10657.7|0
1734026910000|2024-12-12 18:08:30|10665.2|10657.2|10665.2|10657.2|10665.2|10657.2|10665.2|10657.2|1
1734026960000|2024-12-12 18:09:20|10666.1|10658.1|10667.9|10655.9|10667.9|10658.1|10666.1|10655.9|0
1734026980000|2024-12-12 18:09:40|10666.2|10658.2|10666.5|10658.5|10666.5|10658.5|10666.2|10658.2|0
1734026990000|2024-12-12 18:09:50|10667.1|10661.1|10667.1|10661.1|10667.1|10661.1|10667.1|10661.1|0
1734027020000|2024-12-12 18:10:20|10666.1|10658.1|10666.7|10658.7|10666.7|10658.7|10666.1|10658.1|2
1734027040000|2024-12-12 18:10:40|10665.7|10659.7|10665.7|10659.7|10665.7|10659.7|10665.7|10659.7|0
1734027050000|2024-12-12 18:10:50|10665.9|10659.9|10666.1|10660.1|10666.1|10660.1|10665.7|10659.7|1
1734027090000|2024-12-12 18:11:30|10665.5|10657.5|10663.9|10657.9|10665.5|10657.9|10663.9|10657.5|1
1734027100000|2024-12-12 18:11:40|10664.2|10658.2|10664.2|10658.2|10664.2|10658.2|10664.2|10658.2|0
1734027120000|2024-12-12 18:12:00|10663.9|10657.9|10663.9|10657.9|10663.9|10657.9|10663.9|10657.9|0
1734027170000|2024-12-12 18:12:50|10665.4|10657.4|10665.4|10657.4|10665.4|10657.4|10665.4|10657.4|0
1734027200000|2024-12-12 18:13:20|10658.2|10652.2|10657.9|10651.9|10658.2|10652.2|10657.9|10651.9|17
1734027210000|2024-12-12 18:13:30|10657.8|10651.8|10642.8|10634.8|10657.8|10651.8|10642.8|10632.4|3
1734027220000|2024-12-12 18:13:40|10649.4|10637.4|10645|10637|10649.4|10637.4|10644.5|10633.6|3
1734027230000|2024-12-12 18:13:50|10644.1|10636.1|10642.9|10634.9|10644.1|10636.1|10642.9|10634.9|0
1734027240000|2024-12-12 18:14:00|10642.6|10634.6|10642.4|10634.4|10642.6|10634.6|10642.4|10634.4|0
1734027260000|2024-12-12 18:14:20|10643.3|10635.3|10643.3|10635.3|10643.3|10635.3|10643.3|10635.3|1
1734027270000|2024-12-12 18:14:30|10648.3|10636.3|10650.6|10638.6|10650.6|10638.6|10648.3|10636.3|1
1734027280000|2024-12-12 18:14:40|10651|10639|10650.1|10638.1|10651|10639|10650.1|10638.1|0
1734027290000|2024-12-12 18:14:50|10651.6|10639.6|10650.6|10638.6|10652.1|10640.1|10650.6|10638.6|0
1734027300000|2024-12-12 18:15:00|10651.6|10639.6|10648.4|10636.4|10651.6|10639.6|10645.7|10636.4|0
1734027310000|2024-12-12 18:15:10|10648.6|10636.6|10648.6|10636.6|10648.6|10636.6|10648.6|10636.6|0
1734027320000|2024-12-12 18:15:20|10649.1|10637.1|10649.4|10637.4|10649.6|10637.6|10649.1|10637.1|1
1734027330000|2024-12-12 18:15:30|10650.9|10638.9|10651.2|10643.2|10653.6|10643.2|10650.4|10638.4|2
1734027340000|2024-12-12 18:15:40|10651.7|10639.7|10650.4|10638.4|10651.7|10639.7|10650.4|10638.4|1
1734027350000|2024-12-12 18:15:50|10651.1|10639.1|10650.4|10638.4|10651.1|10639.1|10650.4|10638.4|0
1734027360000|2024-12-12 18:16:00|10651.5|10645.5|10651.5|10645.5|10651.5|10645.5|10651.5|10645.5|1
1734027370000|2024-12-12 18:16:10|10652.4|10644.4|10652.4|10644.4|10652.4|10644.4|10652.4|10644.4|0
1734027420000|2024-12-12 18:17:00|10652.3|10646.3|10649.9|10641.9|10652.3|10646.3|10649.9|10640.1|4
1734027430000|2024-12-12 18:17:10|10650.1|10642.1|10650.1|10642.1|10650.1|10642.1|10650.1|10642.1|0
1734027470000|2024-12-12 18:17:50|||||||||1
1734027480000|2024-12-12 18:18:00|10649.6|10641.6|10649.6|10641.6|10649.6|10641.6|10649.6|10641.6|0
1734027490000|2024-12-12 18:18:10|10649.4|10641.4|10649.4|10641.4|10649.4|10641.4|10649.4|10641.4|0
1734027550000|2024-12-12 18:19:10|10647.9|10641.9|10647.4|10641.4|10647.9|10641.9|10646.9|10640.9|3
1734027560000|2024-12-12 18:19:20|10646.2|10640.2|10646.6|10640.6|10649|10641|10642.1|10635.4|14
1734027570000|2024-12-12 18:19:30|10646.3|10640.3|10646.3|10640.3|10646.3|10640.3|10646.3|10640.3|2
1734027590000|2024-12-12 18:19:50|10645.5|10639.5|10652.6|10644.6|10653.6|10644.6|10645.5|10639.5|4
1734027600000|2024-12-12 18:20:00|10659.1|10647.1|10658.4|10646.4|10659.4|10649.8|10656.8|10646.4|1
1734027610000|2024-12-12 18:20:10|10657.8|10645.8|10657.8|10645.8|10657.8|10645.8|10657.8|10645.8|0
1734027620000|2024-12-12 18:20:20|10658.1|10646.1|10657.6|10645.6|10658.1|10646.1|10657.6|10645.6|0
1734027630000|2024-12-12 18:20:30|10656.6|10644.6|10656.1|10644.1|10656.6|10644.6|10656.1|10644.1|0
1734027640000|2024-12-12 18:20:40|10655.8|10643.8|10656.5|10644.5|10656.5|10644.5|10655.8|10643.8|0
1734027650000|2024-12-12 18:20:50|10657.9|10645.9|10658.3|10646.3|10658.3|10646.3|10657.9|10645.9|0
1734027660000|2024-12-12 18:21:00|10657.9|10645.9|10657.9|10645.9|10658.3|10646.3|10657.9|10645.9|0
1734027670000|2024-12-12 18:21:10|10658.4|10646.4|10658.7|10646.7|10659.9|10647.9|10658.4|10646.4|1
1734027680000|2024-12-12 18:21:20|10658.4|10646.4|10657.7|10645.7|10658.4|10646.4|10657.7|10645.7|0
1734027690000|2024-12-12 18:21:30|10658.4|10646.4|10659.4|10651.4|10660.6|10651.4|10658.1|10646.4|0
1734027710000|2024-12-12 18:21:50|10659.9|10647.9|10659.9|10647.9|10659.9|10647.9|10659.9|10647.9|0
1734027720000|2024-12-12 18:22:00|10660|10648|10660|10648|10660.4|10648.4|10660|10648|1
1734027730000|2024-12-12 18:22:10|10660.5|10648.5|10660|10648|10660.5|10648.5|10660|10648|0
1734027780000|2024-12-12 18:23:00|10660.7|10648.7|10661.6|10649.6|10661.6|10651.2|10659.2|10648.7|2
1734027790000|2024-12-12 18:23:10|10661.9|10649.9|10661.9|10649.9|10661.9|10649.9|10661.9|10649.9|0
1734027800000|2024-12-12 18:23:20|10660.2|10652.2|10662.7|10650.7|10662.7|10652.2|10660.2|10650.7|0
1734027810000|2024-12-12 18:23:30|10664.6|10652.6|10664.6|10652.6|10664.6|10652.6|10664.6|10652.6|1
1734027820000|2024-12-12 18:23:40|10665.1|10653.1|10665.5|10653.5|10665.5|10653.5|10665.1|10653.1|0
1734027830000|2024-12-12 18:23:50|10666.3|10654.3|10666|10654|10666.3|10654.3|10666|10654|1
1734027840000|2024-12-12 18:24:00|10664.5|10656.5|10664.5|10656.5|10664.5|10656.5|10664.5|10656.5|2
1734027850000|2024-12-12 18:24:10|10663.6|10655.6|10662.5|10654.5|10664.8|10655.6|10662.5|10652.8|0
1734027870000|2024-12-12 18:24:30|10662.3|10654.3|10662.6|10654.6|10662.7|10654.7|10662.3|10654.3|0
1734027880000|2024-12-12 18:24:40|10662.7|10654.7|10662.7|10654.7|10662.7|10654.7|10662.7|10654.7|0
1734027890000|2024-12-12 18:24:50|10663.3|10655.3|10664.3|10656.3|10666.7|10656.3|10663.3|10654|1
1734027900000|2024-12-12 18:25:00|10666.7|10654.7|10662.1|10650.1|10666.7|10657.1|10661.6|10649.6|3
1734027920000|2024-12-12 18:25:20|10663.6|10651.6|10664.4|10652.4|10664.4|10652.4|10663.6|10651.6|1
1734027930000|2024-12-12 18:25:30|10662.5|10654.5|10662.5|10654.5|10662.5|10654.5|10662.5|10654.5|0
1734027950000|2024-12-12 18:25:50|10664.5|10652.5|10665.1|10653.1|10665.1|10653.1|10664.5|10652.5|1
1734027960000|2024-12-12 18:26:00|10665.5|10653.5|10673.9|10665.9|10674.2|10667.6|10665.5|10653.5|6
1734027970000|2024-12-12 18:26:10|10674.4|10662.4|10671.4|10659.4|10674.4|10662.4|10671.4|10659.4|4
1734027980000|2024-12-12 18:26:20|10671.1|10659.1|10674.3|10662.3|10674.6|10662.6|10670.9|10658.9|2
1734027990000|2024-12-12 18:26:30|10674.6|10662.6|10675.3|10663.3|10675.3|10663.3|10674.3|10662.3|1
1734028010000|2024-12-12 18:26:50|10674|10666|10674|10666|10674|10666|10674|10666|2
1734028020000|2024-12-12 18:27:00|10673.1|10661.1|10673.3|10661.3|10673.3|10661.3|10673.1|10661.1|3
1734028030000|2024-12-12 18:27:10|10672.9|10660.9|10674.3|10662.3|10674.3|10662.3|10672.8|10660.8|0
1734028070000|2024-12-12 18:27:50|10673.6|10665.6|10674|10666|10674|10666|10673.6|10665.6|1
1734028080000|2024-12-12 18:28:00|10672.6|10664.6|10670|10658|10672.6|10664.6|10669.8|10657.8|2
1734028090000|2024-12-12 18:28:10|10669.1|10657.1|10671.7|10659.7|10672.8|10660.8|10667.6|10655.6|0
1734028100000|2024-12-12 18:28:20|10672.4|10660.4|10671.7|10659.7|10673.3|10661.3|10671.7|10659.7|0
1734028110000|2024-12-12 18:28:30|10672.7|10660.7|10670|10662|10672.7|10662|10670|10659.7|0
1734028120000|2024-12-12 18:28:40|10670.2|10662.2|10670.2|10662.2|10670.2|10662.2|10670.2|10662.2|0
1734028130000|2024-12-12 18:28:50|10671.8|10659.8|10674|10662|10675|10666.5|10668.9|10659.5|6
1734028140000|2024-12-12 18:29:00|10672.5|10660.5|10671.2|10659.2|10672.5|10661.7|10668.3|10659.2|1
1734028150000|2024-12-12 18:29:10|10672|10660|10671.2|10659.2|10672|10660|10671.2|10659.2|1
1734028160000|2024-12-12 18:29:20|10671.5|10659.5|10671.2|10659.2|10671.5|10659.5|10671.2|10659.2|1
1734028170000|2024-12-12 18:29:30|10671.8|10659.8|10671.9|10659.9|10672.7|10663.8|10671.1|10659.3|0
1734028180000|2024-12-12 18:29:40|10669.9|10657.9|10669.7|10657.7|10669.9|10657.9|10668.9|10656.9|1
1734028190000|2024-12-12 18:29:50|10670.2|10658.2|10670.7|10658.7|10670.9|10658.9|10669.2|10657.2|9
1733996700000|2024-12-12 09:45:00|10350.1|10338.1|10333|10321|10350.1|10338.1|10324.7|10312.7|7
1733996710000|2024-12-12 09:45:10|10332|10320|10322|10310|10332.2|10320.2|10322|10310|8
1733996720000|2024-12-12 09:45:20|10320.6|10308.6|10342.3|10330.3|10342.3|10330.3|10310.5|10298.5|6
1733996730000|2024-12-12 09:45:30|10339.8|10327.8|10345|10333|10345|10333|10339.8|10327.8|0
1733996740000|2024-12-12 09:45:40|10347.1|10335.1|10334.7|10322.7|10347.1|10335.1|10334.7|10322.7|3
1733996750000|2024-12-12 09:45:50|10336.9|10324.9|10336.3|10324.3|10339.3|10331.3|10330.9|10318.9|7
1733996760000|2024-12-12 09:46:00|10334.3|10322.3|10365.5|10353.5|10365.9|10353.9|10334.3|10322.3|8
1733996770000|2024-12-12 09:46:10|10366.5|10354.5|10361.3|10349.3|10370.6|10358.6|10356.6|10344.6|2
1733996780000|2024-12-12 09:46:20|10362.3|10350.3|10359.4|10347.4|10362.3|10350.3|10356.6|10344.6|0
1733996790000|2024-12-12 09:46:30|10359.9|10347.9|10357.6|10345.6|10359.9|10347.9|10357.6|10345.6|0
1733996800000|2024-12-12 09:46:40|10379.1|10367.1|10382.6|10370.6|10382.6|10370.6|10379|10367|1
1733996810000|2024-12-12 09:46:50|10381.3|10369.3|10382.3|10370.3|10382.3|10370.3|10381.3|10369.3|0
1733996820000|2024-12-12 09:47:00|10382.6|10370.6|10380.3|10368.3|10382.6|10370.6|10380.2|10368.2|0
1733996830000|2024-12-12 09:47:10|10382.1|10370.1|10382.5|10370.5|10382.5|10370.5|10382.1|10370.1|0
1733996840000|2024-12-12 09:47:20|10381.5|10369.5|10366.8|10354.8|10381.5|10369.5|10362.9|10350.9|1
1733996850000|2024-12-12 09:47:30|10368.3|10356.3|10363.6|10351.6|10369.5|10357.5|10363.6|10351.6|0
1733996860000|2024-12-12 09:47:40|10361.1|10349.1|10359.9|10347.9|10361.1|10349.1|10359.9|10347.9|0
1733996870000|2024-12-12 09:47:50|10357.1|10345.1|10355.9|10343.9|10359.6|10347.6|10355.9|10343.9|0
1733996880000|2024-12-12 09:48:00|10353.8|10341.8|10354.8|10342.8|10354.8|10342.8|10352.9|10340.9|0
1733996890000|2024-12-12 09:48:10|10355.4|10343.4|10351.3|10339.3|10355.4|10343.4|10351.3|10339.3|0
1733996900000|2024-12-12 09:48:20|10350.3|10338.3|10350.7|10338.7|10350.7|10338.7|10350.3|10338.3|0
1733996910000|2024-12-12 09:48:30|10349.9|10337.9|10349.4|10337.4|10349.9|10337.9|10349.4|10337.4|0
1733996920000|2024-12-12 09:48:40|10351|10339|10351|10339|10351|10339|10351|10339|0
1733996930000|2024-12-12 09:48:50|10349.6|10337.6|10363.6|10351.6|10365.4|10353.4|10349.6|10337.6|1
1733996940000|2024-12-12 09:49:00|10363.9|10351.9|10367.3|10355.3|10373.5|10361.5|10363.4|10351.4|1
1733996950000|2024-12-12 09:49:10|10366.6|10354.6|10361.6|10349.6|10366.6|10354.6|10361.6|10349.6|0
1733996960000|2024-12-12 09:49:20|10359.4|10347.4|10358.3|10346.3|10359.4|10347.4|10358|10346|0
1733996970000|2024-12-12 09:49:30|10358.5|10346.5|10356.8|10344.8|10358.5|10346.5|10356.7|10344.7|0
1733996980000|2024-12-12 09:49:40|10359.4|10347.4|10361.8|10349.8|10361.8|10349.8|10357.9|10345.9|0
1733996990000|2024-12-12 09:49:50|10362.8|10350.8|10363.4|10351.4|10363.4|10351.4|10362.8|10350.8|0
1733997000000|2024-12-12 09:50:00|10362.4|10350.4|10365.4|10353.4|10365.4|10353.4|10361.9|10349.9|0
1733997010000|2024-12-12 09:50:10|10362.9|10350.9|10361.9|10349.9|10362.9|10350.9|10361.9|10349.9|0
1733997020000|2024-12-12 09:50:20|10357.6|10345.6|10356.9|10344.9|10357.6|10345.6|10356.9|10344.9|0
1733997030000|2024-12-12 09:50:30|10357.3|10345.3|10357.1|10345.1|10357.3|10345.3|10356.9|10344.9|0
1733997040000|2024-12-12 09:50:40|10358.1|10346.1|10361.3|10349.3|10361.3|10349.3|10358.1|10346.1|1
1733997050000|2024-12-12 09:50:50|10371.1|10359.1|10366.6|10354.6|10371.1|10359.1|10366.6|10354.6|0
1733997060000|2024-12-12 09:51:00|10365.7|10353.7|10370|10358|10370|10358|10365.2|10353.2|1
1733997070000|2024-12-12 09:51:10|10371.1|10359.1|10371.1|10359.1|10371.1|10359.1|10371.1|10359.1|0
1733997080000|2024-12-12 09:51:20|10370.8|10358.8|10370.3|10358.3|10370.8|10358.8|10370.3|10358.3|0
1733997100000|2024-12-12 09:51:40|10369.7|10357.7|10355.2|10343.2|10369.7|10357.7|10349.4|10337.4|6
1733997110000|2024-12-12 09:51:50|10355.6|10343.6|10354.3|10342.3|10355.6|10343.6|10354.3|10342.3|0
1733997120000|2024-12-12 09:52:00|10355.3|10343.3|10370|10358|10372|10360|10355.3|10343.3|3
1733997130000|2024-12-12 09:52:10|10369.4|10357.4|10371.6|10359.6|10372.3|10360.3|10368|10356|3
1733997140000|2024-12-12 09:52:20|10370.9|10358.9|10376.3|10364.3|10377.1|10367|10369.9|10357.9|2
1733997150000|2024-12-12 09:52:30|10375.1|10363.1|10382|10370|10382|10370|10373.1|10361.1|5
1733997160000|2024-12-12 09:52:40|10381.6|10369.6|10382|10370|10382|10370|10381.6|10369.6|0
1733997170000|2024-12-12 09:52:50|10383.1|10371.1|10381.2|10369.2|10383.1|10371.1|10381.2|10369.2|0
1733997190000|2024-12-12 09:53:10|10378.9|10366.9|10378.9|10366.9|10378.9|10366.9|10378.9|10366.9|0
1733997200000|2024-12-12 09:53:20|10382.5|10370.5|10383.2|10371.2|10383.2|10371.2|10382.5|10370.5|0
1733997210000|2024-12-12 09:53:30|10383.5|10371.5|10383.8|10371.8|10384.7|10372.7|10382.8|10370.8|1
1733997220000|2024-12-12 09:53:40|10384.2|10372.2|10385.1|10373.1|10385.1|10373.1|10384.2|10372.2|2
1733997230000|2024-12-12 09:53:50|10371.2|10363.2|10383.4|10371.4|10384|10372|10371.2|10361.6|3
1733997240000|2024-12-12 09:54:00|10383.2|10371.2|10384.6|10372.6|10384.6|10372.6|10383.2|10371.2|0
1733997250000|2024-12-12 09:54:10|10384.9|10372.9|10384.9|10372.9|10384.9|10372.9|10384.9|10372.9|0
1733997260000|2024-12-12 09:54:20|10382.8|10370.8|10380.1|10368.1|10382.8|10370.8|10380.1|10368.1|0
1733997270000|2024-12-12 09:54:30|10381.1|10369.1|10378.2|10366.2|10381.1|10369.1|10377.8|10365.8|1
1733997290000|2024-12-12 09:54:50|10371.1|10359.1|10376.9|10364.9|10377.7|10365.7|10368.7|10356.7|2
1733997300000|2024-12-12 09:55:00|10377.2|10365.2|10362.9|10350.9|10378.7|10366.7|10358.2|10346.2|5
1733997310000|2024-12-12 09:55:10|10363.4|10351.4|10367.6|10355.6|10367.6|10355.6|10361|10349|0
1733997320000|2024-12-12 09:55:20|10366.9|10354.9|10366.9|10354.9|10366.9|10354.9|10366.9|10354.9|0
1733997360000|2024-12-12 09:56:00|10367.6|10355.6|10367.6|10355.6|10367.6|10355.6|10367.6|10355.6|1
1733997400000|2024-12-12 09:56:40|10358.2|10346.2|10360.7|10348.7|10364.5|10352.5|10358.2|10346.2|2
1733997410000|2024-12-12 09:56:50|10358.2|10346.2|10360.3|10348.3|10360.3|10348.3|10357.1|10345.1|0
1733997420000|2024-12-12 09:57:00|10360.2|10348.2|10351.1|10339.1|10360.2|10348.2|10350.7|10338.7|0
1733997430000|2024-12-12 09:57:10|10350.3|10338.3|10351|10339|10352|10340|10350.2|10338.2|0
1733997440000|2024-12-12 09:57:20|10349.6|10337.6|10351|10339|10351|10339|10349|10337|1
1733997450000|2024-12-12 09:57:30|10346.7|10334.7|10345.4|10333.4|10346.7|10334.7|10345.4|10333.4|0
1733997460000|2024-12-12 09:57:40|10345.8|10333.8|10344.8|10332.8|10345.8|10333.8|10344.8|10332.8|0
1733997470000|2024-12-12 09:57:50|10343.8|10331.8|10343.3|10331.3|10344.3|10332.3|10343.3|10331.3|0
1733997480000|2024-12-12 09:58:00|10345.9|10333.9|10344.6|10332.6|10346.1|10334.1|10344.6|10332.6|2
1733997490000|2024-12-12 09:58:10|10344.9|10332.9|10344.9|10332.9|10344.9|10332.9|10344.9|10332.9|0
1733997500000|2024-12-12 09:58:20|10343.8|10331.8|10343.7|10331.7|10343.8|10331.8|10343.3|10331.3|0
1733997510000|2024-12-12 09:58:30|10343.3|10331.3|10344.7|10332.7|10344.7|10332.7|10343.3|10331.3|0
1733997540000|2024-12-12 09:59:00|10344|10332|10343.7|10331.7|10344|10332|10343.7|10331.7|0
1733997580000|2024-12-12 09:59:40|10344.4|10332.4|10344.7|10332.7|10344.7|10332.7|10344.4|10332.4|0
1733997590000|2024-12-12 09:59:50|10353.6|10341.6|10353.5|10341.5|10353.6|10341.6|10353.5|10341.5|3
1733997600000|2024-12-12 10:00:00|10354.3|10342.3|10354|10342|10355|10343|10354|10342|0
1733997610000|2024-12-12 10:00:10|10352.2|10340.2|10351.5|10339.5|10352.2|10340.2|10349.8|10337.8|1
1733997620000|2024-12-12 10:00:20|10351.1|10339.1|10350.8|10338.8|10351.1|10339.1|10350.6|10338.6|0
1733997640000|2024-12-12 10:00:40|10362.6|10350.6|10364.8|10352.8|10364.8|10352.8|10362.6|10350.6|1
1733997650000|2024-12-12 10:00:50|10359.9|10347.9|10350.7|10338.7|10359.9|10347.9|10350.7|10338.7|1
1733997660000|2024-12-12 10:01:00|10359.3|10347.3|10359.1|10347.1|10362.4|10350.4|10358.8|10346.8|1
1733997670000|2024-12-12 10:01:10|10356.4|10348.4|10356.4|10348.4|10356.4|10348.4|10356.4|10348.4|0
1733997680000|2024-12-12 10:01:20|10350|10338|10350|10338|10350|10338|10350|10338|1
1733997710000|2024-12-12 10:01:50|10348.2|10336.2|10348|10336|10348.2|10336.2|10348|10336|0
1733997720000|2024-12-12 10:02:00|10348.7|10336.7|10347.3|10335.3|10348.7|10336.7|10347.3|10335.3|0
1733997730000|2024-12-12 10:02:10|10346.4|10334.4|10347.7|10335.7|10347.7|10335.7|10344.8|10332.8|0
1733997740000|2024-12-12 10:02:20|10351.2|10339.2|10351.2|10339.2|10351.2|10339.2|10351.2|10339.2|1
1733997750000|2024-12-12 10:02:30|10351.6|10339.6|10351.6|10339.6|10351.6|10339.6|10351.6|10339.6|0
1733997770000|2024-12-12 10:02:50|10349.1|10337.1|10348.6|10336.6|10350|10338|10347.2|10335.2|0
1733997780000|2024-12-12 10:03:00|10347.7|10335.7|10347.7|10335.7|10347.7|10335.7|10347.7|10335.7|0
1733997810000|2024-12-12 10:03:30|10344.6|10332.6|10344.5|10332.5|10348|10336|10344.5|10332.5|0
1733997820000|2024-12-12 10:03:40|10344.6|10332.6|10344.6|10332.6|10344.6|10332.6|10344.6|10332.6|0
1733997840000|2024-12-12 10:04:00|10343.5|10331.5|10341.8|10329.8|10343.7|10331.7|10341.5|10329.5|1
1733997900000|2024-12-12 10:05:00|10344.6|10332.6|10346|10334|10346|10334|10344.6|10332.6|0
1733997910000|2024-12-12 10:05:10|10344|10332|10342.3|10330.3|10344.1|10332.1|10342.3|10330.3|0
1733997920000|2024-12-12 10:05:20|10343|10331|10344|10332|10345|10333|10343|10331|0
1733997930000|2024-12-12 10:05:30|10343.5|10331.5|10342|10330|10343.5|10331.5|10342|10330|0
1733997940000|2024-12-12 10:05:40|10341.8|10329.8|10341.8|10329.8|10341.8|10329.8|10341.8|10329.8|0
1733997950000|2024-12-12 10:05:50|10343.3|10331.3|10343.3|10331.3|10343.3|10331.3|10343.3|10331.3|0
1733997960000|2024-12-12 10:06:00|10342.2|10330.2|10345.7|10333.7|10345.7|10333.7|10341.8|10329.8|0
1733997980000|2024-12-12 10:06:20|10345|10333|10344.4|10332.4|10345|10333|10344.1|10332.1|0
1733998000000|2024-12-12 10:06:40|10345.8|10333.8|10345.8|10333.8|10345.8|10333.8|10345.8|10333.8|0
1733998010000|2024-12-12 10:06:50|10345.9|10333.9|10344.4|10332.4|10345.9|10333.9|10344.4|10332.4|1
1733998020000|2024-12-12 10:07:00|10344.8|10332.8|10344.9|10332.9|10344.9|10332.9|10344.8|10332.8|0
1733998060000|2024-12-12 10:07:40|10343.9|10331.9|10342.4|10330.4|10343.9|10331.9|10342.4|10330.4|0
1733998070000|2024-12-12 10:07:50|10341.4|10329.4|10341.1|10329.1|10341.4|10329.4|10341.1|10329.1|0
1733998080000|2024-12-12 10:08:00|10340.9|10328.9|10340.9|10328.9|10340.9|10328.9|10340.9|10328.9|0
1733998090000|2024-12-12 10:08:10|10338.5|10330.5|10346.4|10334.4|10346.4|10334.4|10338.5|10330.5|4
1733998140000|2024-12-12 10:09:00|10345.4|10337.4|10345.7|10337.7|10345.7|10337.7|10345.4|10337.4|0
1733998150000|2024-12-12 10:09:10|10345.9|10337.9|10350.5|10338.5|10352.6|10343.7|10345.9|10337.9|2
1733998170000|2024-12-12 10:09:30|10351.1|10339.1|10350.6|10342.6|10351.1|10342.6|10350.5|10339.1|0
1733998180000|2024-12-12 10:09:40|10358.1|10346.1|10359.6|10347.6|10360.5|10348.5|10358.1|10346.1|3
1733998190000|2024-12-12 10:09:50|10359.8|10347.8|10353.8|10345.8|10359.8|10347.8|10353.8|10345.8|1
1733998200000|2024-12-12 10:10:00|10348.3|10336.3|10349.6|10337.6|10351.2|10341.4|10347.3|10335.3|3
1733998240000|2024-12-12 10:10:40|10348.2|10336.2|10346.9|10334.9|10348.2|10336.2|10346.9|10334.9|0
1733998260000|2024-12-12 10:11:00|10347.9|10335.9|10348.1|10336.1|10348.4|10336.4|10347.1|10335.1|0
1733998290000|2024-12-12 10:11:30|10347.7|10335.7|10348.1|10336.1|10348.1|10336.1|10347.7|10335.7|0
1733998300000|2024-12-12 10:11:40|10345.4|10333.4|10345.4|10333.4|10345.4|10333.4|10345.4|10333.4|6
1733998310000|2024-12-12 10:11:50|10346.1|10334.1|10346.4|10334.4|10346.4|10334.4|10346.1|10334.1|0
1733998320000|2024-12-12 10:12:00|10345.9|10333.9|10345.1|10333.1|10345.9|10333.9|10345.1|10333.1|3
1733998330000|2024-12-12 10:12:10|10345.2|10333.2|10345.2|10333.2|10345.2|10333.2|10345.2|10333.2|0
1733998340000|2024-12-12 10:12:20|||||||||1
1733998350000|2024-12-12 10:12:30|10343|10331|10342.4|10330.4|10343|10331|10340.6|10328.6|21
1733998360000|2024-12-12 10:12:40|10340.6|10328.6|10340.1|10328.1|10345.2|10335.4|10336.7|10328.1|3
1733998370000|2024-12-12 10:12:50|10339.4|10327.4|10345.1|10333.1|10345.1|10333.1|10336.9|10327.4|3
1733998380000|2024-12-12 10:13:00|10344.9|10332.9|10345.7|10333.7|10346.1|10337.6|10344.8|10332.9|2
1733998390000|2024-12-12 10:13:10|10345.8|10333.8|10346.4|10334.4|10346.4|10334.4|10345.8|10333.8|0
1733998400000|2024-12-12 10:13:20|10345|10333|10341.5|10329.5|10345|10333|10340.4|10328.4|0
1733998420000|2024-12-12 10:13:40|10344.7|10332.7|10344.5|10332.5|10344.8|10332.8|10344|10332|1
1733998430000|2024-12-12 10:13:50|10343.3|10331.3|10350.9|10338.9|10352|10340|10343|10331|1
1733998440000|2024-12-12 10:14:00|10350.8|10338.8|10350.8|10338.8|10350.8|10338.8|10350.8|10338.8|0
1733998450000|2024-12-12 10:14:10|10351|10339|10351|10339|10351|10339|10351|10339|0
1733998480000|2024-12-12 10:14:40|10348.1|10336.1|10354.1|10342.1|10354.1|10342.1|10348.1|10336.1|1
1733998490000|2024-12-12 10:14:50|10354.8|10342.8|10364.4|10352.4|10365.4|10353.4|10354.8|10342.8|1
1733998500000|2024-12-12 10:15:00|10364.1|10352.1|10361.8|10349.8|10364.1|10352.1|10361.8|10349.8|0
1733998510000|2024-12-12 10:15:10|10364.7|10352.7|10363.6|10351.6|10364.7|10352.7|10363.4|10351.4|1
1733998540000|2024-12-12 10:15:40|10362.5|10350.5|10360.9|10348.9|10362.5|10350.5|10360.9|10348.9|0
1733998550000|2024-12-12 10:15:50|10361|10349|10384.8|10372.8|10384.8|10372.8|10361|10349|2
1733998560000|2024-12-12 10:16:00|10384.5|10372.5|10386.8|10374.8|10386.8|10374.8|10384.5|10372.5|1
1733998570000|2024-12-12 10:16:10|10387|10375|10387.1|10375.1|10388.1|10376.1|10386.6|10374.6|2
1733998580000|2024-12-12 10:16:20|10388.1|10376.1|10388.1|10376.1|10388.1|10376.1|10388.1|10376.1|0
1733998600000|2024-12-12 10:16:40|10386.8|10374.8|10385.5|10373.5|10386.8|10374.8|10385.5|10373.5|4
1733998610000|2024-12-12 10:16:50|10385.8|10373.8|10388.3|10376.3|10388.3|10376.3|10378.8|10366.8|2
1733998620000|2024-12-12 10:17:00|10382.8|10370.8|10372.5|10360.5|10386.9|10374.9|10362.5|10350.5|5
1733998630000|2024-12-12 10:17:10|10373.9|10361.9|10371.7|10359.7|10374.2|10362.2|10371|10359|0
1733998650000|2024-12-12 10:17:30|10369.2|10357.2|10367.4|10355.4|10369.4|10357.4|10367.4|10355.4|0
1733998660000|2024-12-12 10:17:40|10368.7|10356.7|10368.7|10356.7|10368.7|10356.7|10368.7|10356.7|0
1733998670000|2024-12-12 10:17:50|10366.7|10354.7|10374.5|10362.5|10379.3|10367.3|10366.7|10354.7|0
1733998680000|2024-12-12 10:18:00|10374.2|10362.2|10374.2|10362.2|10374.2|10362.2|10374.2|10362.2|0
1733998710000|2024-12-12 10:18:30|10376.7|10364.7|10381|10369|10382|10370|10376.7|10364.7|1
1733998720000|2024-12-12 10:18:40|10380|10368|10379.5|10367.5|10380|10368|10379.5|10367.5|0
1733998730000|2024-12-12 10:18:50|10377.5|10365.5|10387.9|10375.9|10387.9|10375.9|10377.5|10365.5|2
1733998740000|2024-12-12 10:19:00|10388.3|10376.3|10388.1|10376.1|10388.3|10376.3|10387.8|10375.8|0
1733998750000|2024-12-12 10:19:10|10386.7|10374.7|10385.5|10373.5|10388.4|10376.4|10384.2|10372.2|1
1733998760000|2024-12-12 10:19:20|10384.5|10372.5|10384.5|10372.5|10384.5|10372.5|10384.5|10372.5|0
1733998780000|2024-12-12 10:19:40|10385.9|10373.9|10386.4|10374.4|10386.4|10374.4|10385.9|10373.9|0
1733998790000|2024-12-12 10:19:50|10388.5|10376.5|10388.7|10376.7|10388.7|10376.7|10388.5|10376.5|0
1733998800000|2024-12-12 10:20:00|10388.9|10376.9|10391.4|10379.4|10391.4|10379.4|10388.9|10376.9|0
1733998810000|2024-12-12 10:20:10|10393.4|10381.4|10392.9|10380.9|10393.7|10381.7|10392.9|10380.9|0
1733998830000|2024-12-12 10:20:30|10393.2|10381.2|10391.4|10379.4|10393.2|10381.2|10391.4|10379.4|0
1733998850000|2024-12-12 10:20:50|10392.4|10380.4|10392.7|10380.7|10392.7|10380.7|10392.4|10380.4|0
1733998860000|2024-12-12 10:21:00|10392.4|10380.4|10390.6|10378.6|10392.4|10380.4|10390.6|10378.6|0
1733998870000|2024-12-12 10:21:10|10389.9|10377.9|10389.6|10377.6|10389.9|10377.9|10389.6|10377.6|0
1733998880000|2024-12-12 10:21:20|10389.9|10377.9|10390.8|10378.8|10390.8|10378.8|10389.9|10377.9|0
1733998890000|2024-12-12 10:21:30|10390.9|10378.9|10391.4|10379.4|10391.4|10379.4|10390.9|10378.9|0
1733998910000|2024-12-12 10:21:50|10390.4|10378.4|10391.7|10379.7|10391.7|10379.7|10390.4|10378.4|0
1733998930000|2024-12-12 10:22:10|10391.2|10379.2|10386.4|10374.4|10391.2|10379.2|10386.4|10374.4|0
1733998940000|2024-12-12 10:22:20|10386.3|10374.3|10386.6|10374.6|10386.6|10374.6|10386.3|10374.3|0
1733998960000|2024-12-12 10:22:40|10385.2|10373.2|10383.9|10371.9|10385.2|10373.2|10383.4|10371.4|0
1733998970000|2024-12-12 10:22:50|10384.8|10372.8|10391|10379|10391.4|10379.4|10383.9|10371.9|0
1733998980000|2024-12-12 10:23:00|10391.2|10379.2|10392.2|10380.2|10392.2|10380.2|10391.2|10379.2|0
1733998990000|2024-12-12 10:23:10|10392.9|10380.9|10393.5|10381.5|10393.9|10381.9|10392.9|10380.9|0
1733999020000|2024-12-12 10:23:40|10392.7|10380.7|10392.7|10380.7|10392.7|10380.7|10392.7|10380.7|0
1733999030000|2024-12-12 10:23:50|10396.2|10384.2|10390.8|10378.8|10396.9|10384.9|10390.4|10378.4|1
1733999040000|2024-12-12 10:24:00|10390.9|10378.9|10388.4|10376.4|10390.9|10378.9|10387.5|10375.5|0
1733999050000|2024-12-12 10:24:10|10389.2|10377.2|10389.2|10377.2|10389.2|10377.2|10389.2|10377.2|0
1733999070000|2024-12-12 10:24:30|10390.3|10378.3|10390.7|10378.7|10390.7|10378.7|10390.3|10378.3|0
1733999110000|2024-12-12 10:25:10|10390.4|10378.4|10390.2|10378.2|10390.4|10378.4|10390.2|10378.2|0
1733999120000|2024-12-12 10:25:20|10391.6|10379.6|10392.1|10380.1|10392.1|10380.1|10391.6|10379.6|0
1733999160000|2024-12-12 10:26:00|10393.5|10381.5|10396.9|10384.9|10396.9|10384.9|10393.5|10381.5|0
1733999170000|2024-12-12 10:26:10|10396.6|10384.6|10393.1|10381.1|10396.6|10384.6|10393.1|10381.1|0
1733999190000|2024-12-12 10:26:30|10391.1|10379.1|10393.2|10381.2|10393.2|10381.2|10391.1|10379.1|0
1733999210000|2024-12-12 10:26:50|10391.8|10379.8|10389.4|10377.4|10391.8|10379.8|10389.4|10377.4|0
1733999220000|2024-12-12 10:27:00|10389|10377|10389.8|10377.8|10389.8|10377.8|10388.8|10376.8|0
1733999230000|2024-12-12 10:27:10|10388.8|10376.8|10384.6|10372.6|10388.8|10376.8|10384.4|10372.4|0
1733999240000|2024-12-12 10:27:20|10385.3|10373.3|10397.6|10385.6|10397.6|10385.6|10385.3|10373.3|1
1733999250000|2024-12-12 10:27:30|10397.2|10385.2|10396.9|10384.9|10397.3|10385.3|10396.2|10384.2|0
1733999260000|2024-12-12 10:27:40|10397.2|10385.2|10391.6|10379.6|10397.2|10385.2|10391.6|10379.6|1
1733999270000|2024-12-12 10:27:50|10387.6|10375.6|10387.3|10375.3|10387.6|10375.6|10387.2|10375.2|0
1733999280000|2024-12-12 10:28:00|10387.8|10375.8|10387.8|10375.8|10387.8|10375.8|10387.8|10375.8|0
1733999310000|2024-12-12 10:28:30|10387.7|10375.7|10387.7|10375.7|10387.7|10375.7|10387.7|10375.7|0
1733999330000|2024-12-12 10:28:50|10387.1|10375.1|10387.3|10375.3|10387.6|10375.6|10387.1|10375.1|0
1733999350000|2024-12-12 10:29:10|10386.1|10374.1|10385.4|10373.4|10386.1|10374.1|10385.4|10373.4|0
1733999370000|2024-12-12 10:29:30|10386.2|10374.2|10386.6|10374.6|10386.6|10374.6|10386.2|10374.2|0
1733999390000|2024-12-12 10:29:50|10387.6|10375.6|10387.3|10375.3|10389|10377|10386.5|10374.5|1
1733999400000|2024-12-12 10:30:00|10387.1|10375.1|10387.1|10375.1|10387.1|10375.1|10387.1|10375.1|0
1733999420000|2024-12-12 10:30:20|10387.5|10375.5|10386.3|10374.3|10387.5|10375.5|10386.1|10374.1|0
1733999430000|2024-12-12 10:30:30|10386.6|10374.6|10387|10375|10387|10375|10386.6|10374.6|0
1733999440000|2024-12-12 10:30:40|10392.8|10380.8|10394.7|10382.7|10395.5|10383.5|10392.5|10380.5|1
1733999460000|2024-12-12 10:31:00|10394.4|10382.4|10393.9|10381.9|10394.4|10382.4|10393.9|10381.9|0
1733999470000|2024-12-12 10:31:10|10394.3|10382.3|10394.5|10382.5|10394.5|10382.5|10394.3|10382.3|0
1733999480000|2024-12-12 10:31:20|10396.5|10384.5|10394.2|10382.2|10398.2|10386.2|10394.2|10382.2|2
1733999490000|2024-12-12 10:31:30|10394.1|10382.1|10409.2|10397.2|10409.2|10397.2|10394.1|10382.1|4
1733999500000|2024-12-12 10:31:40|10409.8|10397.8|10431.9|10419.9|10431.9|10419.9|10409.8|10397.8|4
1733999510000|2024-12-12 10:31:50|10431.5|10419.5|10431.4|10419.4|10431.8|10419.8|10427.3|10415.3|0
1733999520000|2024-12-12 10:32:00|10431.8|10419.8|10435.3|10423.3|10435.3|10423.3|10431.8|10419.8|2
1733999530000|2024-12-12 10:32:10|10438.2|10426.2|10438|10426|10440|10428|10437.8|10425.8|3
1733999540000|2024-12-12 10:32:20|10437.8|10425.8|10437.9|10425.9|10440|10428|10434.9|10422.9|3
1733999560000|2024-12-12 10:32:40|10440.5|10428.5|10433.8|10421.8|10440.5|10428.5|10433.8|10421.8|1
1733999570000|2024-12-12 10:32:50|10433.5|10421.5|10433.5|10421.5|10433.5|10421.5|10433.5|10421.5|1
1733999580000|2024-12-12 10:33:00|10433.3|10421.3|10419|10407|10433.3|10421.3|10417|10405|1
1733999590000|2024-12-12 10:33:10|10418.2|10406.2|10414|10402|10418.2|10406.2|10410.8|10398.8|2
1733999610000|2024-12-12 10:33:30|10415.1|10403.1|10411.3|10403.3|10415.1|10403.3|10411.3|10403.1|0
1733999620000|2024-12-12 10:33:40|10410.5|10402.5|10409.3|10397.3|10411.5|10402.5|10409.3|10397.3|4
1733999630000|2024-12-12 10:33:50|10408.9|10396.9|10406.9|10394.9|10408.9|10396.9|10406.9|10394.9|1
1733999640000|2024-12-12 10:34:00|10405.8|10393.8|10405.8|10393.8|10405.8|10393.8|10405.8|10393.8|0
1733999660000|2024-12-12 10:34:20|10405.3|10393.3|10405.6|10393.6|10405.6|10393.6|10405.3|10393.3|0
1733999670000|2024-12-12 10:34:30|10405.8|10393.8|10406.4|10394.4|10406.4|10394.4|10405.3|10393.3|0
1733999680000|2024-12-12 10:34:40|10408.8|10396.8|10412.4|10400.4|10412.4|10400.4|10408.8|10396.8|1
1733999690000|2024-12-12 10:34:50|10413.8|10401.8|10413.4|10401.4|10413.8|10401.8|10412.1|10400.1|0
1733999710000|2024-12-12 10:35:10|10411.6|10399.6|10411.1|10399.1|10411.6|10399.6|10411.1|10399.1|0
1733999720000|2024-12-12 10:35:20|10410.3|10398.3|10411.5|10399.5|10411.5|10399.5|10410.3|10398.3|0
1733999740000|2024-12-12 10:35:40|10414.1|10402.1|10412|10400|10414.1|10402.1|10411.6|10399.6|2
1733999750000|2024-12-12 10:35:50|10411.3|10399.3|10410.8|10398.8|10411.3|10399.3|10410.8|10398.8|0
1733999770000|2024-12-12 10:36:10|10409.6|10397.6|10410.2|10398.2|10410.2|10398.2|10408|10396|1
1733999790000|2024-12-12 10:36:30|10410|10398|10410|10398|10410|10398|10410|10398|0
1733999810000|2024-12-12 10:36:50|10411.5|10399.5|10408.6|10396.6|10411.5|10399.5|10408.6|10396.6|1
1733999820000|2024-12-12 10:37:00|10408.5|10396.5|10408.5|10396.5|10408.5|10396.5|10408.5|10396.5|0
1733999830000|2024-12-12 10:37:10|10406.7|10394.7|10405|10393|10406.7|10394.7|10405|10393|0
1733999860000|2024-12-12 10:37:40|10405.8|10393.8|10405.8|10393.8|10405.8|10393.8|10405.8|10393.8|0
1733999870000|2024-12-12 10:37:50|10412.7|10400.7|10412.5|10404.5|10413.9|10404.5|10412.3|10400.7|3
1733999880000|2024-12-12 10:38:00|10410.8|10398.8|10403.9|10391.9|10410.8|10398.8|10403.4|10391.4|3
1733999890000|2024-12-12 10:38:10|10404.2|10392.2|10404.8|10392.8|10405.5|10393.5|10404.2|10392.2|1
1733999910000|2024-12-12 10:38:30|10403.7|10391.7|10401.3|10389.3|10403.7|10391.7|10397.9|10385.9|2
1733999920000|2024-12-12 10:38:40|10400.3|10388.3|10401|10389|10402.8|10390.8|10400.2|10388.2|0
1733999930000|2024-12-12 10:38:50|10400.3|10388.3|10404.2|10392.2|10404.2|10392.2|10400.3|10388.3|0
1733999940000|2024-12-12 10:39:00|10401.9|10389.9|10397.2|10385.2|10401.9|10389.9|10391|10379|0
1733999950000|2024-12-12 10:39:10|10398.2|10386.2|10392|10380|10398.2|10386.2|10387.9|10375.9|0
1733999970000|2024-12-12 10:39:30|10391.4|10379.4|10393.2|10381.2|10393.2|10381.2|10391.4|10379.4|0
1734000020000|2024-12-12 10:40:20|10397.2|10385.2|10398.2|10386.2|10399.5|10387.5|10396.7|10384.7|0
1734000030000|2024-12-12 10:40:30|10398|10386|10392|10380|10398|10386|10392|10380|0
1734000040000|2024-12-12 10:40:40|10391.8|10379.8|10376.5|10364.5|10391.8|10379.8|10376.5|10364.5|5
1734000060000|2024-12-12 10:41:00|10377|10365|10386|10374|10396.3|10384.3|10377|10365|3
1734000070000|2024-12-12 10:41:10|10387|10375|10383|10371|10387|10375|10382.6|10370.6|0
1734000080000|2024-12-12 10:41:20|10387.7|10375.7|10389.2|10377.2|10389.2|10377.2|10387.7|10375.7|0
1734000090000|2024-12-12 10:41:30|10390.5|10378.5|10383.7|10371.7|10394.8|10382.8|10383.7|10371.7|2
1734000100000|2024-12-12 10:41:40|10385.2|10373.2|10384.3|10372.3|10386.2|10374.2|10383.6|10371.6|0
1734000120000|2024-12-12 10:42:00|10384.5|10372.5|10380|10368|10384.5|10372.5|10380|10368|0
1734000130000|2024-12-12 10:42:10|10381.4|10369.4|10387.2|10375.2|10387.7|10375.7|10381.4|10369.4|1
1734000140000|2024-12-12 10:42:20|10385|10373|10385|10373|10385|10373|10385|10373|0
1734000150000|2024-12-12 10:42:30|10382.7|10370.7|10382.7|10370.7|10382.7|10370.7|10382.7|10370.7|0
1734000160000|2024-12-12 10:42:40|10383.1|10371.1|10382.9|10370.9|10383.1|10371.1|10382.9|10370.9|0
1734000170000|2024-12-12 10:42:50|10384.5|10372.5|10384.3|10372.3|10384.5|10372.5|10383.8|10371.8|0
1734000200000|2024-12-12 10:43:20|10383.7|10371.7|10389.2|10377.2|10390.7|10378.7|10383.7|10371.7|0
1734000220000|2024-12-12 10:43:40|10388.4|10376.4|10390|10378|10390.3|10378.3|10385.5|10373.5|1
1734000240000|2024-12-12 10:44:00|10389.8|10377.8|10388|10376|10389.8|10377.8|10388|10376|0
1734000250000|2024-12-12 10:44:10|10389.8|10377.8|10389.7|10377.7|10390.6|10378.6|10387.3|10375.3|0
1734000260000|2024-12-12 10:44:20|10392.5|10380.5|10394.2|10382.2|10394.2|10382.2|10392.5|10380.5|0
1734000290000|2024-12-12 10:44:50|10391.8|10379.8|10390.3|10378.3|10392.2|10380.2|10390.3|10378.3|0
1734000310000|2024-12-12 10:45:10|10389.8|10377.8|10389.8|10377.8|10389.8|10377.8|10389.8|10377.8|0
1734000330000|2024-12-12 10:45:30|10392.3|10380.3|10393.3|10381.3|10393.3|10381.3|10392.3|10380.3|0
1734000380000|2024-12-12 10:46:20|10394.4|10382.4|10394.8|10382.8|10394.8|10382.8|10394.4|10382.4|1
1734000400000|2024-12-12 10:46:40|10393.4|10381.4|10392.3|10380.3|10393.4|10381.4|10392.3|10380.3|0
1734000420000|2024-12-12 10:47:00|10390.2|10378.2|10389.2|10377.2|10390.2|10378.2|10389.2|10377.2|0
1734000430000|2024-12-12 10:47:10|10389.4|10377.4|10387.9|10375.9|10389.4|10377.4|10387.4|10375.4|0
1734000440000|2024-12-12 10:47:20|10384.9|10372.9|10386|10374|10386|10374|10384.9|10372.9|0
1734000460000|2024-12-12 10:47:40|10384.7|10372.7|10384.7|10372.7|10384.7|10372.7|10384.7|10372.7|0
1734000470000|2024-12-12 10:47:50|10387.8|10375.8|10389.2|10377.2|10389.2|10377.2|10387.8|10375.8|0
1734000490000|2024-12-12 10:48:10|10380.2|10372.2|10379.4|10367.4|10380.2|10372.2|10379.4|10367.4|2
1734000500000|2024-12-12 10:48:20|10374.9|10366.9|10387.5|10375.5|10387.5|10375.5|10374.9|10364.6|3
1734000520000|2024-12-12 10:48:40|10386.4|10374.4|10386.5|10374.5|10386.5|10374.5|10386.4|10374.4|0
1734000530000|2024-12-12 10:48:50|10385.7|10373.7|10384.7|10372.7|10385.7|10373.7|10384.7|10372.7|1
1734000560000|2024-12-12 10:49:20|10386.8|10374.8|10390|10378|10390.4|10378.4|10386.8|10374.8|0
1734000580000|2024-12-12 10:49:40|10388.3|10376.3|10388.3|10376.3|10388.3|10376.3|10388.3|10376.3|0
1734000590000|2024-12-12 10:49:50|10388.6|10376.6|10388.6|10376.6|10388.6|10376.6|10388.6|10376.6|0
1734000600000|2024-12-12 10:50:00|10387.6|10375.6|10387|10375|10387.6|10375.6|10387|10375|0
1734000610000|2024-12-12 10:50:10|10385.6|10373.6|10385.6|10373.6|10385.6|10373.6|10385.6|10373.6|0
1734000640000|2024-12-12 10:50:40|10388.9|10376.9|10389.8|10377.8|10390.3|10378.3|10388.9|10376.9|1
1734000650000|2024-12-12 10:50:50|10389.3|10377.3|10390.4|10378.4|10390.5|10381.2|10389.2|10377.3|0
1734000660000|2024-12-12 10:51:00|10390.1|10378.1|10384.1|10372.1|10390.1|10378.1|10383.8|10371.8|2
1734000680000|2024-12-12 10:51:20|10387|10375|10386|10374|10387.3|10375.3|10386|10374|1
1734000690000|2024-12-12 10:51:30|10386.1|10374.1|10392.4|10380.4|10392.5|10380.5|10386.1|10374.1|4
1734000700000|2024-12-12 10:51:40|10393.1|10381.1|10393.4|10381.4|10393.5|10381.5|10393|10381|0
1734000710000|2024-12-12 10:51:50|10393.9|10381.9|10394|10382|10394|10382|10393.9|10381.9|0
1734000720000|2024-12-12 10:52:00|10394.5|10382.5|10391.6|10383.6|10394.5|10383.6|10391.6|10382|0
1734000730000|2024-12-12 10:52:10|10391.5|10383.5|10391.5|10383.5|10391.5|10383.5|10391.5|10383.5|0
1734000770000|2024-12-12 10:52:50|10390|10382|10385.5|10373.5|10390|10382|10385.1|10373.1|2
1734000780000|2024-12-12 10:53:00|10385.6|10373.6|10383.4|10371.4|10385.6|10373.6|10383.4|10371.4|0
1734000790000|2024-12-12 10:53:10|10383.8|10371.8|10381.6|10373.6|10383.8|10373.6|10381.6|10370.9|0
1734000810000|2024-12-12 10:53:30|10379.3|10367.3|10383.3|10371.3|10383.9|10371.9|10379.3|10367.3|1
1734000840000|2024-12-12 10:54:00|10381.2|10369.2|10381.8|10369.8|10382.1|10370.1|10379.4|10367.4|0
1734000850000|2024-12-12 10:54:10|10380.9|10368.9|10378.1|10366.1|10380.9|10368.9|10376.9|10364.9|3
1734000880000|2024-12-12 10:54:40|10379.7|10367.7|10380.4|10368.4|10380.4|10368.4|10379.6|10367.6|0
1734000890000|2024-12-12 10:54:50|10381.4|10369.4|10381.4|10369.4|10381.4|10369.4|10381.4|10369.4|0
1734000900000|2024-12-12 10:55:00|10381.3|10369.3|10385.1|10373.1|10385.1|10373.1|10381.3|10369.3|0
1734000920000|2024-12-12 10:55:20|10382.7|10370.7|10382.7|10370.7|10382.7|10370.7|10382.7|10370.7|1
1734000930000|2024-12-12 10:55:30|10382.4|10370.4|10382.9|10370.9|10384.2|10372.2|10382.4|10370.4|0
1734000940000|2024-12-12 10:55:40|10383.9|10371.9|10382.7|10370.7|10385.3|10373.3|10382.4|10370.4|1
1734000960000|2024-12-12 10:56:00|10381.3|10369.3|10381.3|10369.3|10381.3|10369.3|10381.3|10369.3|0
1734000970000|2024-12-12 10:56:10|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|0
1734000980000|2024-12-12 10:56:20|10376.2|10364.2|10373.7|10361.7|10376.2|10364.2|10373.7|10361.7|1
1734000990000|2024-12-12 10:56:30|10373.6|10361.6|10370.4|10362.4|10373.6|10362.8|10370.4|10360.7|0
1734001020000|2024-12-12 10:57:00|10368.9|10360.9|10378.9|10366.9|10381.1|10369.1|10368.9|10360.9|2
1734001080000|2024-12-12 10:58:00|10378.8|10366.8|10382.1|10370.1|10383.2|10371.2|10377.2|10366.8|1
1734001110000|2024-12-12 10:58:30|10382.4|10370.4|10381.9|10369.9|10382.8|10370.8|10381.1|10369.1|0
1734001120000|2024-12-12 10:58:40|10380.5|10368.5|10380.6|10368.6|10380.6|10368.6|10380.2|10368.2|0
1734001130000|2024-12-12 10:58:50|10380.2|10368.2|10380.6|10368.6|10380.6|10368.6|10380.2|10368.2|0
1734001140000|2024-12-12 10:59:00|10380.2|10368.2|10375.8|10363.8|10380.6|10368.6|10375|10363|0
1734001170000|2024-12-12 10:59:30|10376.5|10364.5|10377.1|10365.1|10377.1|10365.1|10376.1|10364.1|0
1734001180000|2024-12-12 10:59:40|10376.3|10364.3|10376.3|10364.3|10376.3|10364.3|10376.3|10364.3|0
1734001190000|2024-12-12 10:59:50|10354.5|10342.5|10358.7|10346.7|10360.9|10348.9|10354.5|10342.5|17
1734001200000|2024-12-12 11:00:00|10357.5|10345.5|10357.9|10345.9|10365.3|10353.3|10356.4|10344.4|4
1734001210000|2024-12-12 11:00:10|10357.3|10345.3|10359.4|10347.4|10359.4|10347.4|10357.3|10345.3|0
1734001230000|2024-12-12 11:00:30|10360.3|10348.3|10358.5|10346.5|10363.1|10351.1|10358.5|10346.5|0
1734001250000|2024-12-12 11:00:50|10358|10346|10360.5|10352.5|10364.9|10352.9|10357.3|10345.3|1
1734001260000|2024-12-12 11:01:00|10360.8|10352.8|10365.8|10353.8|10365.8|10353.8|10360.8|10352.8|3
1734001270000|2024-12-12 11:01:10|10365.6|10353.6|10365|10353|10365.6|10358.2|10364|10353|3
1734001280000|2024-12-12 11:01:20|10365.8|10353.8|10364.6|10356.6|10365.9|10356.6|10364.6|10353.8|0
1734001290000|2024-12-12 11:01:30|10365|10357|10363|10351|10365|10357|10362|10350|1
1734001310000|2024-12-12 11:01:50|10359.5|10347.5|10359.2|10347.2|10359.5|10347.5|10359.2|10347.2|0
1734001320000|2024-12-12 11:02:00|10358.8|10346.8|10358.8|10346.8|10358.8|10346.8|10358.8|10346.8|0
1734001340000|2024-12-12 11:02:20|10354.5|10342.5|10353|10341|10354.5|10342.5|10352.6|10340.6|3
1734001350000|2024-12-12 11:02:30|10354.8|10342.8|10354.3|10342.3|10354.8|10342.8|10351.7|10339.7|0
1734001360000|2024-12-12 11:02:40|10354.6|10342.6|10355.2|10343.2|10355.2|10343.2|10354.6|10342.6|0
1734001370000|2024-12-12 11:02:50|10358.7|10346.7|10363.3|10351.3|10364.1|10352.1|10358.7|10346.7|3
1734001380000|2024-12-12 11:03:00|10363.1|10351.1|10363.1|10351.1|10363.1|10351.1|10363.1|10351.1|0
1734001390000|2024-12-12 11:03:10|10361.3|10349.3|10362|10350|10363.2|10351.2|10361.3|10349.3|0
1734001400000|2024-12-12 11:03:20|10359.9|10347.9|10353|10341|10359.9|10347.9|10352.8|10340.8|2
1734001410000|2024-12-12 11:03:30|10354.4|10342.4|10352.9|10340.9|10354.4|10342.4|10352.9|10340.9|0
1734001420000|2024-12-12 11:03:40|10353|10341|10354.3|10342.3|10355.6|10343.6|10353|10341|0
1734001440000|2024-12-12 11:04:00|10354|10342|10354|10342|10354|10342|10354|10342|0
1734001490000|2024-12-12 11:04:50|10349.7|10337.7|10351.5|10339.5|10351.5|10339.5|10349.7|10337.7|0
1734001500000|2024-12-12 11:05:00|10348.7|10336.7|10350|10338|10350|10338|10348.7|10336.7|0
1734001520000|2024-12-12 11:05:20|10346.9|10334.9|10354.5|10342.5|10354.8|10342.8|10346.9|10334.9|0
1734001530000|2024-12-12 11:05:30|10354.3|10342.3|10353.8|10341.8|10354.3|10342.3|10353.8|10341.8|0
1734001540000|2024-12-12 11:05:40|10357.2|10345.2|10357.2|10345.2|10357.2|10345.2|10357.2|10345.2|0
1734001550000|2024-12-12 11:05:50|10361.3|10349.3|10356.8|10344.8|10361.3|10349.3|10355.2|10343.2|0
1734001560000|2024-12-12 11:06:00|10350.4|10338.4|10348.7|10336.7|10350.4|10338.4|10348.7|10336.7|0
1734001570000|2024-12-12 11:06:10|10350.1|10338.1|10349.7|10337.7|10350.1|10338.1|10349.7|10337.7|0
1734001590000|2024-12-12 11:06:30|10346|10334|10344.6|10332.6|10346|10334|10344.6|10332.6|1
1734001630000|2024-12-12 11:07:10|10349.1|10337.1|10350.5|10338.5|10351.6|10339.6|10349.1|10337.1|0
1734001640000|2024-12-12 11:07:20|10350|10338|10349.5|10337.5|10350|10338|10349.5|10337.5|0
1734001650000|2024-12-12 11:07:30|10349.4|10337.4|10349.4|10337.4|10349.4|10337.4|10349.4|10337.4|0
1734001660000|2024-12-12 11:07:40|10351.5|10339.5|10353.7|10341.7|10353.9|10341.9|10351.5|10339.5|0
1734001670000|2024-12-12 11:07:50|10354.4|10342.4|10354|10342|10354.4|10342.4|10354|10342|0
1734001680000|2024-12-12 11:08:00|10353.7|10341.7|10350.9|10338.9|10353.7|10341.7|10350.9|10338.9|1
1734001690000|2024-12-12 11:08:10|10350.7|10338.7|10345.5|10333.5|10350.7|10338.7|10345.5|10333.5|1
1734001700000|2024-12-12 11:08:20|10345.2|10333.2|10345|10333|10345.2|10333.2|10345|10333|0
1734001720000|2024-12-12 11:08:40|10345.5|10333.5|10348|10336|10348|10336|10345.5|10333.5|1
1734001730000|2024-12-12 11:08:50|10347.6|10335.6|10347.9|10335.9|10347.9|10335.9|10347.6|10335.6|7
1734001740000|2024-12-12 11:09:00|10348|10336|10348|10336|10348|10336|10348|10336|0
1734001750000|2024-12-12 11:09:10|10346.6|10334.6|10347.2|10335.2|10347.2|10335.2|10345.6|10333.6|0
1734001760000|2024-12-12 11:09:20|10346|10334|10349|10337|10349|10337|10346|10334|0
1734001800000|2024-12-12 11:10:00|10347.2|10335.2|10346.5|10334.5|10347.2|10335.2|10346.5|10334.5|0
1734001820000|2024-12-12 11:10:20|10345.1|10333.1|10344.5|10332.5|10345.1|10333.1|10344.5|10332.5|0
1734001850000|2024-12-12 11:10:50|10342|10334|10342|10334|10342|10334|10342|10334|2
1734001860000|2024-12-12 11:11:00|10341.7|10333.7|10345.7|10333.7|10352|10340|10341.7|10333.7|7
1734001870000|2024-12-12 11:11:10|10345|10333|10345|10333|10345|10333|10345|10333|0
1734001890000|2024-12-12 11:11:30|10342.2|10334.2|10349|10337|10349|10337|10342.2|10333.8|2
1734001920000|2024-12-12 11:12:00|10351.2|10339.2|10355.9|10343.9|10355.9|10343.9|10351.2|10339.2|1
1734001930000|2024-12-12 11:12:10|10355.7|10343.7|10355.4|10343.4|10355.7|10343.7|10355.4|10343.4|0
1734001940000|2024-12-12 11:12:20|10356.1|10344.1|10355.4|10343.4|10356.1|10344.1|10355.4|10343.4|0
1734001950000|2024-12-12 11:12:30|10355.2|10343.2|10355.2|10343.2|10355.2|10343.2|10355.2|10343.2|0
1734002040000|2024-12-12 11:14:00|10354.9|10342.9|10352.4|10340.4|10354.9|10342.9|10352.4|10340.4|0
1734002070000|2024-12-12 11:14:30|10352.7|10340.7|10357.1|10345.1|10357.4|10345.4|10352.7|10340.7|1
1734002080000|2024-12-12 11:14:40|10357.4|10345.4|10356.8|10344.8|10357.4|10345.4|10356.4|10344.4|0
1734002150000|2024-12-12 11:15:50|10358.2|10346.2|10358.3|10346.3|10358.3|10346.3|10358.2|10346.2|0
1734002160000|2024-12-12 11:16:00|10358|10346|10358|10346|10358|10346|10358|10346|0
1734002190000|2024-12-12 11:16:30|10355.9|10343.9|10355.8|10343.8|10355.9|10343.9|10354.7|10342.7|1
1734002210000|2024-12-12 11:16:50|10350.4|10338.4|10350|10338|10350.6|10338.6|10349.6|10337.6|0
1734002220000|2024-12-12 11:17:00|10351.6|10339.6|10352.3|10340.3|10352.3|10340.3|10351.6|10339.6|0
1734002230000|2024-12-12 11:17:10|10352.4|10340.4|10352.4|10340.4|10352.4|10340.4|10352.4|10340.4|0
1734002250000|2024-12-12 11:17:30|10349.5|10337.5|10352.4|10340.4|10352.9|10340.9|10349.5|10337.5|0
1734002260000|2024-12-12 11:17:40|10352.9|10340.9|10352.4|10340.4|10352.9|10340.9|10352.4|10340.4|0
1734002270000|2024-12-12 11:17:50|10357.3|10345.3|10357.8|10345.8|10357.8|10345.8|10357.3|10345.3|1
1734002340000|2024-12-12 11:19:00|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|0
1734002360000|2024-12-12 11:19:20|10357.9|10345.9|10350.4|10338.4|10357.9|10345.9|10350.4|10338.4|3
1734002370000|2024-12-12 11:19:30|10350.8|10338.8|10350.9|10338.9|10350.9|10338.9|10350.8|10338.8|0
1734002380000|2024-12-12 11:19:40|10350.2|10338.2|10349.9|10337.9|10350.2|10338.2|10349.9|10337.9|0
1734002450000|2024-12-12 11:20:50|10350.4|10338.4|10350.4|10338.4|10350.4|10338.4|10350.4|10338.4|0
1734002460000|2024-12-12 11:21:00|10350.6|10338.6|10350.6|10338.6|10350.6|10338.6|10350.6|10338.6|0
1734002530000|2024-12-12 11:22:10|10349.6|10341.6|10349.6|10341.6|10349.6|10341.6|10349.6|10341.6|0
1734002560000|2024-12-12 11:22:40|10351|10343|10356.8|10344.8|10356.9|10344.9|10351|10343|1
1734002600000|2024-12-12 11:23:20|10357.6|10345.6|10358.4|10346.4|10358.4|10346.4|10357.6|10345.6|1
1734002610000|2024-12-12 11:23:30|10358.1|10346.1|10359.3|10347.3|10359.3|10347.3|10358.1|10346.1|0
1734002620000|2024-12-12 11:23:40|10357.1|10345.1|10356.4|10344.4|10357.1|10345.1|10356.4|10344.4|0
1734002630000|2024-12-12 11:23:50|10356.8|10344.8|10355.1|10343.1|10356.9|10344.9|10355.1|10343.1|0
1734002640000|2024-12-12 11:24:00|10355.6|10343.6|10355.6|10343.6|10355.9|10343.9|10355.6|10343.6|0
1734002650000|2024-12-12 11:24:10|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|1
1734002700000|2024-12-12 11:25:00|10354.9|10342.9|10355.4|10343.4|10356.3|10344.3|10354.1|10342.1|0
1734002720000|2024-12-12 11:25:20|10350.9|10338.9|10351.1|10343.1|10352.8|10343.1|10350.9|10338.9|2
1734002730000|2024-12-12 11:25:30|10354.5|10342.5|10350.3|10342.3|10354.5|10342.5|10350.3|10342.1|2
1734002750000|2024-12-12 11:25:50|10350.8|10342.8|10351|10339|10351.8|10342.8|10342.8|10334.8|4
1734002760000|2024-12-12 11:26:00|10351.7|10339.7|10350.8|10338.8|10351.7|10339.7|10350.8|10338.8|0
1734002790000|2024-12-12 11:26:30|10354.8|10342.8|10354.8|10342.8|10354.8|10342.8|10354.8|10342.8|1
1734002800000|2024-12-12 11:26:40|10356.3|10344.3|10356.8|10344.8|10356.8|10344.8|10356.3|10344.3|0
1734002820000|2024-12-12 11:27:00|10359.3|10347.3|10367.5|10355.5|10367.5|10355.5|10359.3|10347.3|2
1734002830000|2024-12-12 11:27:10|10366.5|10354.5|10366.8|10354.8|10367|10355|10366.5|10354.5|0
1734002840000|2024-12-12 11:27:20|10357.3|10345.3|10355.6|10343.6|10357.3|10345.3|10355.6|10343.6|1
1734002850000|2024-12-12 11:27:30|10357.5|10345.5|10359|10347|10359|10347|10357.3|10345.3|2
1734002860000|2024-12-12 11:27:40|10358.8|10346.8|10358.8|10346.8|10358.8|10346.8|10358.8|10346.8|0
1734002890000|2024-12-12 11:28:10|10360.8|10348.8|10360.8|10348.8|10360.8|10348.8|10360.8|10348.8|0
1734002910000|2024-12-12 11:28:30|10361.6|10349.6|10361.6|10349.6|10361.6|10349.6|10361.6|10349.6|0
1734002920000|2024-12-12 11:28:40|10364|10352|10363.1|10351.1|10364|10352|10363.1|10351.1|0
1734002940000|2024-12-12 11:29:00|10363|10351|10360.3|10348.3|10363|10351|10360.3|10348.3|0
1734002950000|2024-12-12 11:29:10|10360|10348|10361|10349|10361|10349|10360|10348|0
1734002990000|2024-12-12 11:29:50|10357.5|10345.5|10356.8|10344.8|10357.5|10345.5|10356.8|10344.8|0
1734003000000|2024-12-12 11:30:00|10357.1|10345.1|10358.3|10346.3|10358.8|10346.8|10356.6|10344.6|0
1734003010000|2024-12-12 11:30:10|10358.4|10346.4|10358.4|10346.4|10358.4|10346.4|10358.4|10346.4|0
1734003040000|2024-12-12 11:30:40|10359.3|10347.3|10359.3|10347.3|10359.3|10347.3|10359.3|10347.3|0
1734003060000|2024-12-12 11:31:00|10358.9|10346.9|10359.3|10347.3|10359.3|10347.3|10358.9|10346.9|0
1734003080000|2024-12-12 11:31:20|10358.9|10346.9|10358.6|10346.6|10359.1|10347.1|10358.1|10346.1|0
1734003090000|2024-12-12 11:31:30|10359.4|10347.4|10358.1|10350.1|10359.4|10350.1|10358.1|10347.4|0
1734003100000|2024-12-12 11:31:40|10358.4|10350.4|10358.4|10350.4|10358.4|10350.4|10358.4|10350.4|0
1734003130000|2024-12-12 11:32:10|10359.3|10347.3|10350|10342|10359.3|10347.3|10350|10339.2|2
1734003140000|2024-12-12 11:32:20|10352|10340|10345.6|10333.6|10352|10340|10341.9|10332.9|34
1734003150000|2024-12-12 11:32:30|10345.4|10333.4|10345.9|10333.9|10345.9|10333.9|10345.4|10333.4|0
1734003160000|2024-12-12 11:32:40|10345.7|10333.7|10341|10333|10345.7|10333.7|10340.5|10328.8|2
1734003170000|2024-12-12 11:32:50|10341.3|10333.3|10346.3|10334.3|10346.3|10334.8|10339.8|10333.3|3
1734003180000|2024-12-12 11:33:00|10345.8|10337.8|10343.8|10331.8|10345.8|10337.8|10343.5|10331.5|1
1734003190000|2024-12-12 11:33:10|10344|10332|10336.4|10328.4|10344|10332|10336.4|10327.1|3
1734003200000|2024-12-12 11:33:20|10334.9|10328.9|10336.4|10328.4|10336.7|10328.9|10334.9|10328.4|0
1734003210000|2024-12-12 11:33:30|10339.1|10327.1|10339.1|10327.1|10339.1|10327.1|10339.1|10327.1|0
1734003220000|2024-12-12 11:33:40|10336.4|10328.4|10336.9|10328.9|10339.1|10328.9|10336.4|10327.1|0
1734003240000|2024-12-12 11:34:00|10337.2|10329.2|10337.4|10329.4|10337.4|10329.4|10337.2|10329.2|0
1734003250000|2024-12-12 11:34:10|10337.6|10329.6|10327.7|10315.7|10337.6|10329.6|10327.7|10315.7|3
1734003260000|2024-12-12 11:34:20|10326.6|10314.6|10325.4|10317.4|10328.5|10318.1|10325.4|10314.6|5
1734003270000|2024-12-12 11:34:30|10325.7|10317.7|10328.6|10316.6|10329|10317.7|10325.7|10316.6|0
1734003280000|2024-12-12 11:34:40|10328.4|10316.4|10320.8|10308.8|10328.4|10316.4|10319.6|10307.6|4
1734003290000|2024-12-12 11:34:50|10323.1|10311.1|10321.7|10315.7|10324.6|10315.7|10321.7|10311.1|0
1734003310000|2024-12-12 11:35:10|10325.7|10317.7|10325.7|10317.7|10325.7|10317.7|10325.7|10317.7|1
1734003330000|2024-12-12 11:35:30|10325.2|10317.2|10325.2|10317.2|10325.2|10317.2|10325.2|10317.2|0
1734003340000|2024-12-12 11:35:40|10325.7|10317.7|10332.6|10320.6|10337.3|10329.3|10325.7|10316.1|2
1734003350000|2024-12-12 11:35:50|10309.6|10297.6|10304.7|10292.7|10311.5|10299.5|10304.6|10292.7|14
1734003360000|2024-12-12 11:36:00|10304.5|10292.5|10305.5|10293.5|10306|10294|10297.7|10288.3|5
1734003370000|2024-12-12 11:36:10|10301.7|10293.7|10305.5|10293.5|10306|10294|10301.7|10290|0
1734003380000|2024-12-12 11:36:20|10303|10291|10298.7|10286.7|10303|10291|10298.7|10286.7|4
1734003390000|2024-12-12 11:36:30|10299.2|10287.2|10304|10296|10305.2|10296|10299.2|10287.2|1
1734003400000|2024-12-12 11:36:40|10304.3|10296.3|10304.5|10292.5|10304.8|10296.3|10301.7|10289.7|2
1734003420000|2024-12-12 11:37:00|10304.7|10292.7|10299.5|10287.5|10304.8|10292.8|10299.5|10287.5|1
1734003440000|2024-12-12 11:37:20|10299.7|10287.7|10310.7|10298.7|10310.7|10298.7|10299.7|10287.7|3
1734003450000|2024-12-12 11:37:30|10311.1|10299.1|10311.1|10299.1|10311.1|10299.1|10311.1|10299.1|0
1734003460000|2024-12-12 11:37:40|10311.4|10299.4|10317.3|10305.3|10317.9|10305.9|10311.4|10299.4|0
1734003470000|2024-12-12 11:37:50|10317.4|10305.4|10314.9|10302.9|10317.4|10305.4|10310.5|10298.5|3
1734003480000|2024-12-12 11:38:00|10314.6|10302.6|10314.4|10302.4|10314.6|10302.6|10313.7|10301.7|0
1734003490000|2024-12-12 11:38:10|10319.5|10307.5|10319.5|10307.5|10319.5|10307.5|10319.5|10307.5|1
1734003520000|2024-12-12 11:38:40|10317.4|10305.4|10322.6|10310.6|10326.3|10314.3|10317.4|10305.4|1
1734003530000|2024-12-12 11:38:50|10324.9|10312.9|10327.5|10315.5|10327.5|10315.5|10324.9|10312.9|0
1734003560000|2024-12-12 11:39:20|10328.6|10316.6|10320.1|10308.1|10328.9|10316.9|10320.1|10308.1|0
1734003570000|2024-12-12 11:39:30|10329.6|10317.6|10334.3|10322.3|10334.3|10322.3|10329.6|10317.6|2
1734003580000|2024-12-12 11:39:40|10333.6|10321.6|10332.4|10324.4|10334.4|10325.3|10332.4|10321.6|0
1734003590000|2024-12-12 11:39:50|10334.6|10322.6|10334.6|10322.6|10334.6|10322.6|10334.6|10322.6|0
1734003600000|2024-12-12 11:40:00|10334.3|10322.3|10333.8|10321.8|10334.3|10322.3|10333.8|10321.8|1
1734003610000|2024-12-12 11:40:10|10334.3|10322.3|10334.3|10322.3|10334.3|10322.3|10334.3|10322.3|0
1734003620000|2024-12-12 11:40:20|10332.5|10320.5|10331.5|10319.5|10332.5|10320.5|10331.5|10319.5|0
1734003640000|2024-12-12 11:40:40|10331.9|10319.9|10334.6|10322.6|10334.6|10322.6|10331.9|10319.9|0
1734003650000|2024-12-12 11:40:50|10337.8|10325.8|10337.8|10325.8|10337.8|10325.8|10337.8|10325.8|1
1734003670000|2024-12-12 11:41:10|10337.6|10325.6|10337.6|10325.6|10337.6|10325.6|10337.6|10325.6|0
1734003680000|2024-12-12 11:41:20|10338|10326|10338|10326|10338|10326|10338|10326|0
1734003690000|2024-12-12 11:41:30|10338.1|10326.1|10351.2|10339.2|10352.6|10340.6|10338.1|10326.1|2
1734003700000|2024-12-12 11:41:40|10351.8|10339.8|10349.3|10337.3|10351.8|10339.8|10349.3|10337.3|0
1734003710000|2024-12-12 11:41:50|10350.3|10338.3|10351.8|10339.8|10351.8|10339.8|10350.3|10338.3|0
1734003720000|2024-12-12 11:42:00|10352.5|10340.5|10352.3|10340.3|10352.5|10340.5|10352.3|10340.3|0
1734003790000|2024-12-12 11:43:10|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|0
1734003800000|2024-12-12 11:43:20|10349.8|10337.8|10349.8|10337.8|10349.8|10337.8|10349.8|10337.8|0
1734003810000|2024-12-12 11:43:30|10348.4|10336.4|10348.8|10336.8|10348.8|10336.8|10348.4|10336.4|0
1734003860000|2024-12-12 11:44:20|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|1
1734003900000|2024-12-12 11:45:00|10350.6|10338.6|10352.6|10340.6|10353.3|10341.3|10350.6|10338.6|0
1734003910000|2024-12-12 11:45:10|10351.2|10339.2|10350.8|10338.8|10351.2|10339.2|10350.8|10338.8|0
1734003920000|2024-12-12 11:45:20|10351.5|10339.5|10345.9|10333.9|10352.8|10340.8|10345.9|10333.9|22
1734003930000|2024-12-12 11:45:30|10344.4|10332.4|10344.9|10332.9|10345.2|10333.2|10344.4|10332.4|2
1734003940000|2024-12-12 11:45:40|10344.1|10332.1|10344.7|10332.7|10344.7|10332.7|10343.7|10331.7|0
1734003950000|2024-12-12 11:45:50|10352.5|10344.5|10351.3|10339.3|10352.5|10344.5|10350.6|10338.6|3
1734003960000|2024-12-12 11:46:00|10351.5|10339.5|10354.3|10342.3|10354.3|10343|10350.5|10339.5|3
1734003970000|2024-12-12 11:46:10|10354|10342|10353.2|10341.2|10354|10342|10353.2|10341.2|0
1734003990000|2024-12-12 11:46:30|10355.8|10343.8|10356.5|10344.5|10356.5|10344.5|10355.8|10343.8|0
1734004000000|2024-12-12 11:46:40|10356.8|10344.8|10363.5|10351.5|10363.8|10351.8|10356.8|10344.8|1
1734004010000|2024-12-12 11:46:50|10363|10351|10364|10352|10364|10352|10363|10351|0
1734004020000|2024-12-12 11:47:00|10364.3|10352.3|10364.3|10352.3|10364.3|10352.3|10364.3|10352.3|0
1734004030000|2024-12-12 11:47:10|10365|10353|10363.3|10351.3|10365|10353|10363.3|10351.3|0
1734004050000|2024-12-12 11:47:30|10364.2|10352.2|10364.2|10352.2|10364.2|10352.2|10364.2|10352.2|3
1734004090000|2024-12-12 11:48:10|10363.5|10351.5|10361.9|10349.9|10363.5|10351.5|10361.9|10349.9|0
1734004110000|2024-12-12 11:48:30|10361.2|10349.2|10358.9|10346.9|10361.2|10349.2|10358.2|10346.2|0
1734004120000|2024-12-12 11:48:40|10359.2|10347.2|10359.2|10347.2|10359.2|10347.2|10359.2|10347.2|0
1734004140000|2024-12-12 11:49:00|10357.5|10345.5|10354.2|10342.2|10358.5|10346.5|10354.2|10342.2|0
1734004150000|2024-12-12 11:49:10|10348.7|10340.7|10348.7|10340.7|10348.7|10340.7|10348.7|10340.7|0
1734004160000|2024-12-12 11:49:20|10353|10341|10350|10338|10353.5|10341.5|10350|10338|0
1734004170000|2024-12-12 11:49:30|10352.5|10340.5|10351.9|10339.9|10352.9|10340.9|10351.9|10339.9|0
1734004180000|2024-12-12 11:49:40|10349|10337|10349|10337|10349|10337|10349|10337|0
1734004190000|2024-12-12 11:49:50|10349.4|10337.4|10350|10338|10350|10338|10349.4|10337.4|0
1734004200000|2024-12-12 11:50:00|10349.2|10337.2|10349.2|10337.2|10349.2|10337.2|10349.2|10337.2|0
1734004220000|2024-12-12 11:50:20|10345.3|10333.3|10345.4|10333.4|10345.4|10333.4|10341.7|10329.7|1
1734004230000|2024-12-12 11:50:30|10345.7|10333.7|10345.7|10333.7|10345.7|10333.7|10345.7|10333.7|0
1734004260000|2024-12-12 11:51:00|10346.7|10334.7|10347|10335|10347|10335|10345.7|10333.7|0
1734004270000|2024-12-12 11:51:10|10345.3|10333.3|10347.5|10335.5|10348.8|10336.8|10345.3|10333.3|2
1734004280000|2024-12-12 11:51:20|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|1
1734004290000|2024-12-12 11:51:30|10353.5|10341.5|10341.3|10329.3|10353.5|10341.5|10341.3|10329.3|2
1734004300000|2024-12-12 11:51:40|10340|10328|10340|10328|10340|10328|10340|10328|0
1734004350000|2024-12-12 11:52:30|10341.6|10329.6|10341.6|10329.6|10341.6|10329.6|10341.6|10329.6|0
1734004390000|2024-12-12 11:53:10|10339.6|10327.6|10336.3|10324.3|10340|10328|10335.6|10323.6|3
1734004400000|2024-12-12 11:53:20|10334.1|10322.1|10335|10323|10335.3|10323.3|10334.1|10322.1|1
1734004410000|2024-12-12 11:53:30|10331.9|10319.9|10329.2|10321.2|10334.3|10322.3|10329.2|10318.9|3
1734004420000|2024-12-12 11:53:40|10329.6|10321.6|10325.7|10313.7|10330|10322|10325.7|10313.7|3
1734004430000|2024-12-12 11:53:50|10325.4|10313.4|10336.1|10324.1|10336.1|10324.1|10324.7|10312.7|4
1734004440000|2024-12-12 11:54:00|10336.4|10324.4|10336.4|10324.4|10336.4|10324.4|10336.4|10324.4|0
1734004450000|2024-12-12 11:54:10|10338.1|10326.1|10338.8|10326.8|10338.8|10326.8|10338.1|10326.1|0
1734004460000|2024-12-12 11:54:20|10340|10328|10340|10328|10340|10328|10340|10328|0
1734004470000|2024-12-12 11:54:30|10339.8|10327.8|10339.8|10327.8|10339.8|10327.8|10339.8|10327.8|0
1734004480000|2024-12-12 11:54:40|10339.7|10327.7|10339.7|10327.7|10339.7|10327.7|10339.7|10327.7|0
1734004500000|2024-12-12 11:55:00|10339.5|10327.5|10341.1|10329.1|10341.1|10329.1|10339.5|10327.5|0
1734004510000|2024-12-12 11:55:10|10341.6|10329.6|10342|10330|10342|10330|10341.6|10329.6|0
1734004520000|2024-12-12 11:55:20|10340.9|10328.9|10331.1|10319.1|10340.9|10328.9|10331.1|10319.1|1
1734004540000|2024-12-12 11:55:40|10331.2|10319.2|10327|10319|10331.2|10319.2|10327|10319|0
1734004550000|2024-12-12 11:55:50|10326.2|10318.2|10329.2|10317.2|10329.2|10318.2|10325.5|10313.5|3
1734004560000|2024-12-12 11:56:00|10327.1|10315.1|10326.5|10314.5|10327.1|10315.1|10326.5|10314.5|0
1734004570000|2024-12-12 11:56:10|10330.2|10318.2|10326.3|10314.3|10330.2|10318.2|10325.1|10313.1|2
1734004590000|2024-12-12 11:56:30|10326.6|10314.6|10327.2|10315.2|10330.7|10318.7|10326.6|10314.6|0
1734004600000|2024-12-12 11:56:40|10325.4|10313.4|10326.1|10314.1|10326.1|10314.1|10325.4|10313.4|0
1734004610000|2024-12-12 11:56:50|10327.3|10315.3|10329.6|10317.6|10329.6|10317.6|10327.3|10315.3|4
1734004620000|2024-12-12 11:57:00|10329.7|10317.7|10330.6|10318.6|10330.6|10318.6|10329.7|10317.7|0
1734004630000|2024-12-12 11:57:10|10329.6|10317.6|10329.6|10317.6|10329.6|10317.6|10329.6|10317.6|0
1734004650000|2024-12-12 11:57:30|10329.2|10317.2|10329.4|10317.4|10329.4|10317.4|10329.2|10317.2|0
1734004660000|2024-12-12 11:57:40|10327.9|10315.9|10328.6|10316.6|10330.6|10318.6|10327.9|10315.9|1
1734004680000|2024-12-12 11:58:00|10328.3|10316.3|10328.3|10316.3|10328.3|10316.3|10328.3|10316.3|0
1734004710000|2024-12-12 11:58:30|10322.7|10310.7|10319.2|10311.2|10322.7|10311.2|10319.2|10309.7|2
1734004720000|2024-12-12 11:58:40|10318.7|10310.7|10318.7|10310.7|10318.7|10310.7|10318.7|10310.7|0
1734004730000|2024-12-12 11:58:50|10317.9|10311.9|10317.9|10311.9|10317.9|10311.9|10317.9|10311.9|1
1734004740000|2024-12-12 11:59:00|10317.4|10311.4|10324.4|10312.4|10324.4|10312.4|10317.4|10310.7|4
1734004750000|2024-12-12 11:59:10|10328.3|10316.3|10327.7|10315.7|10328.3|10316.3|10326.5|10314.5|0
1734004770000|2024-12-12 11:59:30|10327.4|10315.4|10327.4|10315.4|10327.4|10315.4|10327.4|10315.4|0
1734004800000|2024-12-12 12:00:00|10335.9|10323.9|10330.2|10318.2|10336.4|10324.4|10330.2|10318.2|2
1734004810000|2024-12-12 12:00:10|10328.4|10316.4|10327.9|10315.9|10328.4|10316.4|10327.9|10315.9|0
1734004820000|2024-12-12 12:00:20|10328.7|10316.7|10328.7|10316.7|10329.6|10317.6|10328.4|10316.4|0
1734004830000|2024-12-12 12:00:30|10330.8|10318.8|10330.8|10318.8|10330.8|10318.8|10330.8|10318.8|0
1734004840000|2024-12-12 12:00:40|10331.9|10319.9|10331|10319|10332.7|10320.7|10331|10319|0
1734004850000|2024-12-12 12:00:50|10332.3|10320.3|10333|10321|10333|10321|10332.3|10320.3|0
1734004860000|2024-12-12 12:01:00|10333.3|10321.3|10333.3|10321.3|10333.3|10321.3|10333.3|10321.3|0
1734004870000|2024-12-12 12:01:10|10330.4|10318.4|10329.3|10317.3|10331.8|10319.8|10328.6|10316.6|0
1734004880000|2024-12-12 12:01:20|10326.8|10314.8|10327.1|10315.1|10327.1|10315.1|10326.8|10314.8|0
1734004890000|2024-12-12 12:01:30|10326.8|10314.8|10324.3|10312.3|10326.8|10314.8|10323.9|10311.9|0
1734004900000|2024-12-12 12:01:40|10323.9|10311.9|10325.1|10313.1|10325.1|10313.1|10323.9|10311.9|0
1734004960000|2024-12-12 12:02:40|10323.1|10311.1|10323.1|10311.1|10324.1|10312.1|10323.1|10311.1|0
1734004990000|2024-12-12 12:03:10|10323.4|10311.4|10322.6|10310.6|10323.4|10311.4|10322.6|10310.6|0
1734005000000|2024-12-12 12:03:20|10323.3|10311.3|10323.3|10311.3|10323.3|10311.3|10323.3|10311.3|0
1734005010000|2024-12-12 12:03:30|10322.9|10310.9|10323.4|10311.4|10323.4|10311.4|10322.9|10310.9|0
1734005040000|2024-12-12 12:04:00|10320.3|10312.3|10327.3|10315.3|10328.1|10316.1|10320.3|10312.3|1
1734005050000|2024-12-12 12:04:10|10326.9|10314.9|10334.3|10322.3|10334.3|10325.3|10326.9|10314.9|5
1734005070000|2024-12-12 12:04:30|10333.8|10321.8|10334|10322|10334|10322|10329.6|10320|0
1734005080000|2024-12-12 12:04:40|10333.6|10321.6|10335.8|10323.8|10337.1|10325.1|10333.6|10321.6|0
1734005090000|2024-12-12 12:04:50|10335.5|10323.5|10334.3|10322.3|10335.5|10324.6|10332.6|10321.6|0
1734005110000|2024-12-12 12:05:10|10334.6|10322.6|10333.8|10321.8|10334.6|10322.6|10333.5|10321.5|0
1734005130000|2024-12-12 12:05:30|10332.6|10320.6|10332.1|10320.1|10332.6|10321.8|10329.8|10320.1|0
1734005140000|2024-12-12 12:05:40|10333.8|10321.8|10332.6|10320.6|10333.8|10321.8|10332.3|10320.3|0
1734005150000|2024-12-12 12:05:50|10328|10316|10329.7|10317.7|10329.7|10320.5|10327.8|10315.8|1
1734005160000|2024-12-12 12:06:00|10329.4|10317.4|10329.4|10317.4|10329.4|10317.4|10329.4|10317.4|0
1734005190000|2024-12-12 12:06:30|10328.1|10320.1|10333|10325|10333|10325|10328.1|10320.1|2
1734005210000|2024-12-12 12:06:50|10328.1|10316.1|10328.2|10316.2|10328.2|10316.2|10328.1|10316.1|3
1734005220000|2024-12-12 12:07:00|10327.8|10315.8|10325.8|10317.8|10327.8|10317.8|10322.8|10314.3|1
1734005230000|2024-12-12 12:07:10|10331|10319|10330.8|10318.8|10331|10319|10330.8|10318.8|1
1734005250000|2024-12-12 12:07:30|10330.6|10318.6|10336|10324|10336.7|10324.7|10330.6|10318.6|1
1734005260000|2024-12-12 12:07:40|10336.8|10324.8|10336|10324|10337|10325|10336|10324|0
1734005270000|2024-12-12 12:07:50|10337|10325|10337.7|10325.7|10337.8|10325.8|10337|10325|0
1734005280000|2024-12-12 12:08:00|10335.9|10323.9|10336.7|10324.7|10336.7|10324.7|10335.7|10323.7|0
1734005290000|2024-12-12 12:08:10|10336.8|10324.8|10344.3|10336.3|10345.8|10336.3|10336.8|10324.8|1
1734005300000|2024-12-12 12:08:20|10345.8|10333.8|10345.8|10333.8|10345.8|10333.8|10345.8|10333.8|0
1734005310000|2024-12-12 12:08:30|10346.6|10334.6|10346.6|10334.6|10346.6|10334.6|10346.6|10334.6|0
1734005320000|2024-12-12 12:08:40|10347.6|10335.6|10342.3|10330.3|10347.6|10335.6|10342.3|10330.3|2
1734005340000|2024-12-12 12:09:00|10342.2|10330.2|10347.7|10335.7|10347.7|10335.7|10342.2|10330.2|1
1734005350000|2024-12-12 12:09:10|10348|10336|10348.5|10336.5|10348.5|10336.5|10348|10336|0
1734005360000|2024-12-12 12:09:20|10362.2|10350.2|10362.2|10350.2|10362.2|10350.2|10362.2|10350.2|7
1734005370000|2024-12-12 12:09:30|10363.1|10351.1|10363.8|10351.8|10363.8|10351.8|10363.1|10351.1|0
1734005380000|2024-12-12 12:09:40|10365.3|10353.3|10364.6|10352.6|10365.3|10353.3|10364.6|10352.6|0
1734005400000|2024-12-12 12:10:00|10361.8|10349.8|10360.3|10348.3|10361.8|10349.8|10360|10348|1
1734005410000|2024-12-12 12:10:10|10360|10348|10358.5|10346.5|10360|10348|10358.5|10346.5|0
1734005420000|2024-12-12 12:10:20|10352.7|10340.7|10352.7|10340.7|10352.7|10340.7|10352.7|10340.7|0
1734005430000|2024-12-12 12:10:30|10352.4|10340.4|10354.1|10342.1|10354.1|10342.1|10352.4|10340.4|1
1734005440000|2024-12-12 12:10:40|10354.2|10342.2|10360.4|10348.4|10361.3|10349.3|10354.2|10342.2|2
1734005450000|2024-12-12 12:10:50|10359.2|10347.2|10358.8|10346.8|10359.2|10347.2|10357.8|10345.8|1
1734005470000|2024-12-12 12:11:10|10359.2|10347.2|10359.4|10347.4|10359.4|10347.4|10359.2|10347.2|0
1734005490000|2024-12-12 12:11:30|10357.9|10345.9|10359.4|10347.4|10362.9|10350.9|10357.9|10345.9|12
1734005500000|2024-12-12 12:11:40|10359.5|10347.5|10359|10347|10359.5|10347.5|10359|10347|0
1734005510000|2024-12-12 12:11:50||10351||10351||10351||10351|1
1734005520000|2024-12-12 12:12:00|10359.3|10351.3|10361.7|10349.7|10362.7|10351.3|10358.7|10346.7|1
1734005540000|2024-12-12 12:12:20|10360|10348|10358.9|10346.9|10360|10348|10358.9|10346.9|0
1734005550000|2024-12-12 12:12:30|10358.5|10346.5|10358.5|10346.5|10358.5|10346.5|10358.5|10346.5|0
1734005560000|2024-12-12 12:12:40|10362.7|10350.7|10362.9|10350.9|10362.9|10350.9|10362.7|10350.7|1
1734005570000|2024-12-12 12:12:50|10362|10350|10362|10350|10362|10350|10361.5|10349.5|0
1734005580000|2024-12-12 12:13:00|10364.1|10352.1|10363.3|10351.3|10367.5|10355.5|10363.3|10351.3|1
1734005590000|2024-12-12 12:13:10|10362.9|10350.9|10361.9|10349.9|10362.9|10350.9|10361.9|10349.9|0
1734005610000|2024-12-12 12:13:30|10362.8|10350.8|10362.8|10350.8|10362.8|10350.8|10362.8|10350.8|0
1734005630000|2024-12-12 12:13:50|10361.6|10353.6|10361.6|10353.6|10361.6|10353.6|10361.6|10353.6|0
1734005640000|2024-12-12 12:14:00|10361.8|10353.8|10352.3|10340.3|10361.8|10353.8|10351.8|10339.8|4
1734005650000|2024-12-12 12:14:10|10355.2|10343.2|10358.6|10346.6|10358.6|10346.6|10354.9|10342.9|1
1734005700000|2024-12-12 12:15:00|10358.2|10346.2|10359|10347|10359|10347|10358.2|10346.2|0
1734005710000|2024-12-12 12:15:10|10359.4|10347.4|10359.5|10347.5|10359.5|10347.5|10359.4|10347.4|0
1734005720000|2024-12-12 12:15:20|10365.8|10353.8|10361.3|10349.3|10365.8|10353.8|10360.4|10348.4|5
1734005730000|2024-12-12 12:15:30|10359.9|10347.9|10359.1|10347.1|10359.9|10347.9|10359.1|10347.1|0
1734005740000|2024-12-12 12:15:40|10359.4|10347.4|10359.4|10347.4|10359.4|10347.4|10359.4|10347.4|0
1734005750000|2024-12-12 12:15:50|10358.4|10346.4|10358.6|10346.6|10358.6|10346.6|10357.6|10345.6|0
1734005770000|2024-12-12 12:16:10|10360.5|10348.5|10362.1|10350.1|10365.9|10353.9|10360.5|10348.5|2
1734005780000|2024-12-12 12:16:20|10361.2|10349.2|10357.2|10345.2|10361.2|10349.2|10357.2|10345.2|2
1734005790000|2024-12-12 12:16:30|10357.4|10345.4|10362.8|10350.8|10363.2|10351.2|10357.4|10345.4|0
1734005800000|2024-12-12 12:16:40|10362.5|10350.5|10362.5|10350.5|10362.5|10350.5|10362.5|10350.5|0
1734005810000|2024-12-12 12:16:50|10351.7|10339.7|10352.9|10340.9|10352.9|10340.9|10351.7|10339.7|1
1734005820000|2024-12-12 12:17:00|10353.2|10341.2|10353.2|10341.2|10353.2|10341.2|10353.2|10341.2|0
1734005830000|2024-12-12 12:17:10|10352.8|10340.8|10353.5|10341.5|10354.7|10342.7|10352.2|10340.2|1
1734005840000|2024-12-12 12:17:20|10352.7|10340.7|10351.2|10339.2|10352.7|10340.7|10351.2|10339.2|0
1734005860000|2024-12-12 12:17:40|10351.4|10339.4|10359|10347|10359|10347|10351.4|10339.4|3
1734005900000|2024-12-12 12:18:20|10359.4|10347.4|10359|10347|10359.4|10347.4|10359|10347|0
1734005930000|2024-12-12 12:18:50|10358.6|10346.6|10357.5|10345.5|10358.6|10346.6|10357.5|10345.5|1
1734005960000|2024-12-12 12:19:20|10355.9|10343.9|10348.2|10340.2|10355.9|10343.9|10348.2|10340.2|1
1734005970000|2024-12-12 12:19:30|10348.4|10340.4|10345.4|10337.4|10348.4|10340.9|10345.4|10337.4|1
1734005980000|2024-12-12 12:19:40|10345.3|10337.3|10345.3|10337.3|10345.3|10337.3|10345.3|10337.3|0
1734005990000|2024-12-12 12:19:50|10344.3|10336.3|10344.3|10336.3|10344.3|10336.3|10344.3|10336.3|0
1734006000000|2024-12-12 12:20:00|10352.6|10340.6|10351.1|10339.1|10352.6|10340.6|10351.1|10339.1|3
1734006010000|2024-12-12 12:20:10|10351.3|10339.3|10351.3|10339.3|10351.3|10339.3|10351.3|10339.3|0
1734006020000|2024-12-12 12:20:20|10338.4|10330.4|10338.7|10326.7|10339.9|10330.4|10338.1|10326.1|1
1734006030000|2024-12-12 12:20:30|10337.8|10325.8|10337.8|10325.8|10337.8|10325.8|10337.8|10325.8|0
1734006070000|2024-12-12 12:21:10|10334.4|10326.4|10335|10327|10335.1|10329.1|10334.4|10326.4|2
1734006090000|2024-12-12 12:21:30|10334.7|10326.7|10337.8|10329.8|10341.7|10330.4|10334.7|10326.7|1
1734006100000|2024-12-12 12:21:40|10344.1|10332.1|10344.1|10332.1|10344.1|10332.1|10344.1|10332.1|1
1734006110000|2024-12-12 12:21:50|10343.9|10331.9|10343.9|10331.9|10343.9|10331.9|10343.9|10331.9|0
1734006120000|2024-12-12 12:22:00|10349.4|10337.4|10349.9|10337.9|10349.9|10337.9|10349.4|10337.4|3
1734006130000|2024-12-12 12:22:10|10350.6|10338.6|10349.6|10337.6|10350.6|10338.6|10349.6|10337.6|0
1734006140000|2024-12-12 12:22:20|10351.9|10339.9|10344.7|10332.7|10351.9|10339.9|10344.1|10332.1|2
1734006150000|2024-12-12 12:22:30|10345.4|10333.4|10342.1|10330.1|10345.9|10333.9|10341.9|10329.9|0
1734006160000|2024-12-12 12:22:40|10341.1|10329.1|10340.9|10328.9|10341.1|10329.1|10340.8|10328.8|0
1734006170000|2024-12-12 12:22:50|10340.3|10332.3|10340.6|10332.6|10340.6|10332.6|10340.3|10332.3|0
1734006180000|2024-12-12 12:23:00|10339.3|10333.3|10340.6|10332.6|10340.6|10333.3|10339.3|10332.6|0
1734006190000|2024-12-12 12:23:10|10339.3|10333.3|10339.8|10327.8|10340.3|10333.3|10339.3|10327.8|0
1734006200000|2024-12-12 12:23:20|10339.6|10327.6|10333.6|10325.6|10339.6|10327.6|10333.6|10325.6|1
1734006210000|2024-12-12 12:23:30|10333.4|10325.4|10333.9|10325.9|10333.9|10325.9|10333.1|10325.1|0
1734006220000|2024-12-12 12:23:40|10334.2|10326.2|10334.2|10326.2|10334.2|10326.2|10334.2|10326.2|0
1734006250000|2024-12-12 12:24:10|10333.6|10327.6|10339.9|10327.9|10344.8|10332.8|10333.6|10326.7|2
1734006260000|2024-12-12 12:24:20|10341.3|10329.3|10335.5|10323.5|10341.8|10329.8|10335.5|10323.5|0
1734006270000|2024-12-12 12:24:30|10335.3|10323.3|10332.6|10324.6|10335.3|10324.6|10332.6|10323.3|0
1734006280000|2024-12-12 12:24:40|10332.3|10324.3|10335.8|10323.8|10336.1|10324.3|10332.3|10323|0
1734006290000|2024-12-12 12:24:50|10335.6|10323.6|10337.9|10325.9|10338.4|10327.5|10335.5|10323.6|4
1734006300000|2024-12-12 12:25:00|10338.2|10326.2|10338|10326|10338.2|10326.2|10337|10325|0
1734006310000|2024-12-12 12:25:10|10335.9|10323.9|10336|10324|10336|10324|10335|10323|0
1734006320000|2024-12-12 12:25:20|10336.2|10324.2|10337.2|10325.2|10337.2|10325.2|10332.2|10323.7|3
1734006330000|2024-12-12 12:25:30|10337.5|10325.5|10338.7|10326.7|10339.7|10327.7|10335.9|10323.9|0
1734006340000|2024-12-12 12:25:40|10337.4|10325.4|10338.1|10326.1|10338.1|10326.1|10337.4|10325.4|0
1734006350000|2024-12-12 12:25:50|10343.9|10331.9|10343|10331|10343.9|10331.9|10343|10331|1
1734006360000|2024-12-12 12:26:00|10342.9|10330.9|10343.7|10331.7|10344.7|10332.7|10341.5|10329.5|2
1734006390000|2024-12-12 12:26:30|10342.3|10330.3|10344.5|10332.5|10344.8|10332.8|10342.3|10330.3|0
1734006400000|2024-12-12 12:26:40|10344.7|10332.7|10339.5|10327.5|10345.2|10333.2|10335.5|10326|1
1734006410000|2024-12-12 12:26:50|10338.3|10326.3|10338.7|10326.7|10338.7|10326.7|10338.3|10326.3|0
1734006420000|2024-12-12 12:27:00|10341|10329|10362|10350|10362.9|10350.9|10341|10329|3
1734006430000|2024-12-12 12:27:10|10364.1|10352.1|10363.5|10351.5|10364.1|10352.1|10362.9|10350.9|0
1734006440000|2024-12-12 12:27:20|10364.1|10352.1|10360|10348|10365.1|10353.1|10360|10348|4
1734006450000|2024-12-12 12:27:30|10361|10349|10361.2|10349.2|10361.4|10352.9|10359.2|10347.2|3
1734006460000|2024-12-12 12:27:40|10360.4|10348.4|10356.5|10344.5|10360.4|10348.4|10356.3|10344.3|3
1734006470000|2024-12-12 12:27:50|10356.9|10344.9|10357|10345|10357|10345|10356.5|10344.5|0
1734006480000|2024-12-12 12:28:00|10356.5|10344.5|10364.4|10352.4|10364.4|10352.4|10356|10344|1
1734006490000|2024-12-12 12:28:10|10364.3|10352.3|10368|10356|10368|10356|10364.3|10352.3|1
1734006500000|2024-12-12 12:28:20|10368.9|10356.9|10376.6|10364.6|10376.6|10364.6|10368.9|10356.9|1
1734006510000|2024-12-12 12:28:30|10376.7|10364.7|10375.9|10363.9|10377.7|10365.7|10375.9|10363.9|1
1734006520000|2024-12-12 12:28:40|10376.2|10364.2|10376.2|10364.2|10376.2|10364.2|10376.2|10364.2|0
1734006530000|2024-12-12 12:28:50|10380.8|10368.8|10375.8|10363.8|10381.4|10369.4|10375.8|10363.8|4
1734006550000|2024-12-12 12:29:10|10376.5|10364.5|10376.2|10364.2|10376.5|10364.5|10376.2|10364.2|0
1734006560000|2024-12-12 12:29:20|10377.6|10365.6|10378.3|10366.3|10378.3|10366.3|10377.6|10365.6|0
1734006570000|2024-12-12 12:29:30|10378.7|10366.7|10380.8|10368.8|10380.8|10368.8|10378.7|10366.7|0
1734006580000|2024-12-12 12:29:40|10381.4|10369.4|10381.4|10369.4|10381.4|10369.4|10381.4|10369.4|1
1734006590000|2024-12-12 12:29:50|10380.3|10368.3|10372.2|10360.2|10380.3|10368.3|10371.8|10359.8|4
1734006600000|2024-12-12 12:30:00|10371.8|10359.8|10380|10368|10381.4|10369.4|10371.8|10359.8|2
1734006610000|2024-12-12 12:30:10|10380.2|10368.2|10380.2|10368.2|10380.2|10368.2|10380.2|10368.2|0
1734006620000|2024-12-12 12:30:20|10385.2|10373.2|10387.5|10375.5|10387.5|10375.5|10385.2|10373.2|1
1734006630000|2024-12-12 12:30:30|10387.3|10375.3|10386|10374|10387.3|10375.3|10386|10374|0
1734006640000|2024-12-12 12:30:40|10385.6|10373.6|10379.9|10371.9|10385.6|10373.6|10379.5|10369.9|1
1734006650000|2024-12-12 12:30:50|10379.2|10371.2|10385.9|10373.9|10385.9|10373.9|10379.2|10369.7|1
1734006670000|2024-12-12 12:31:10|10387.3|10375.3|10388.5|10380.5|10390.3|10380.7|10387.3|10375.3|5
1734006680000|2024-12-12 12:31:20|10388.7|10380.7|10388.7|10376.7|10389.2|10380.7|10386.9|10374.9|2
1734006690000|2024-12-12 12:31:30|10389|10377|10388.7|10376.7|10389|10377|10388.7|10376.7|0
1734006700000|2024-12-12 12:31:40|10389|10377|10388.7|10376.7|10389|10377|10388.7|10376.7|0
1734006710000|2024-12-12 12:31:50|10390.1|10378.1|10389.4|10377.4|10390.1|10378.1|10389.4|10377.4|2
1734006720000|2024-12-12 12:32:00|10389|10377|10393.9|10385.9|10395.4|10385.9|10387.6|10375.6|3
1734006730000|2024-12-12 12:32:10|10396.3|10384.3|10411.4|10399.4|10411.4|10399.4|10396.3|10384.3|5
1734006740000|2024-12-12 12:32:20|10408.9|10400.9|10408.4|10400.4|10408.9|10400.9|10408.4|10400.4|0
1734006750000|2024-12-12 12:32:30|10408.3|10400.3|10411.4|10399.4|10411.4|10400.9|10406.9|10399.4|1
1734006760000|2024-12-12 12:32:40|10409.8|10401.8|10409.8|10401.8|10409.8|10401.8|10409.8|10401.8|0
1734006770000|2024-12-12 12:32:50|10410|10402|10410.9|10398.9|10414.2|10402.2|10410|10398.9|17
1734006780000|2024-12-12 12:33:00|10411.8|10399.8|10411.8|10399.8|10411.8|10399.8|10411.8|10399.8|0
1734006790000|2024-12-12 12:33:10|10409.8|10397.8|10409.8|10397.8|10409.8|10397.8|10409.8|10397.8|0
1734006800000|2024-12-12 12:33:20|10408.9|10396.9|10408.4|10396.4|10408.9|10396.9|10408.2|10396.2|0
1734006810000|2024-12-12 12:33:30|10407.3|10395.3|10405.8|10393.8|10407.3|10395.3|10405.8|10393.8|0
1734006830000|2024-12-12 12:33:50|10406.5|10394.5|10404.9|10392.9|10407.4|10395.4|10404.5|10392.5|0
1734006840000|2024-12-12 12:34:00|10405|10393|10399.8|10387.8|10405|10393|10399.8|10387.8|0
1734006850000|2024-12-12 12:34:10|10402.3|10390.3|10406.7|10394.7|10412.9|10400.9|10402.3|10390.3|2
1734006860000|2024-12-12 12:34:20|10406|10394|10403.9|10391.9|10406.3|10394.3|10403.9|10391.9|1
1734006870000|2024-12-12 12:34:30|10403.2|10391.2|10413.3|10401.3|10417.3|10405.3|10403.2|10391.2|20
1734006880000|2024-12-12 12:34:40|10413|10401|10421.3|10409.3|10421.3|10409.3|10413|10401|0
1734006890000|2024-12-12 12:34:50|10420.8|10408.8|10419.4|10407.4|10422.5|10410.5|10419.4|10407.4|5
1734006900000|2024-12-12 12:35:00|10418.8|10406.8|10416.6|10404.6|10420|10408|10416.6|10404.6|1
1734006910000|2024-12-12 12:35:10|10417|10405|10423.1|10411.1|10423.1|10411.1|10417|10405|0
1734006920000|2024-12-12 12:35:20|10422.6|10410.6|10425.6|10413.6|10425.6|10413.6|10422.6|10410.6|0
1734006930000|2024-12-12 12:35:30|10424.3|10412.3|10429.1|10417.1|10429.1|10417.1|10424.3|10412.3|2
1734006940000|2024-12-12 12:35:40|10429.5|10417.5|10429.8|10417.8|10429.8|10417.8|10429.5|10417.5|0
1734006970000|2024-12-12 12:36:10|10429.5|10417.5|10428.5|10416.5|10429.5|10417.5|10428.2|10416.2|0
1734006980000|2024-12-12 12:36:20|10431|10419|10437.2|10425.2|10437.2|10425.2|10431|10419|2
1734006990000|2024-12-12 12:36:30|10437.5|10425.5|10444|10432|10446.7|10434.7|10437.2|10425.2|3
1734007000000|2024-12-12 12:36:40|10444.4|10432.4|10444|10432|10444.4|10432.4|10444|10432|0
1734007010000|2024-12-12 12:36:50|10437.7|10425.7|10431.9|10419.9|10437.7|10425.7|10431.5|10419.5|2
1734007020000|2024-12-12 12:37:00|10432.7|10420.7|10439.2|10427.2|10439.2|10427.2|10432.2|10420.2|1
1734007030000|2024-12-12 12:37:10|10442.7|10430.7|10445|10433|10445|10433|10442|10430|2
1734007040000|2024-12-12 12:37:20|10444.8|10432.8|10458.5|10446.5|10460.1|10448.1|10443.8|10431.8|7
1734007050000|2024-12-12 12:37:30|10457.1|10445.1|10464.2|10452.2|10464.2|10452.2|10454.3|10442.3|3
1734007060000|2024-12-12 12:37:40|10463.9|10451.9|10455.2|10443.2|10465.5|10453.5|10455.2|10443.2|2
1734007070000|2024-12-12 12:37:50|10455.9|10443.9|10456|10444|10456|10444|10455.9|10443.9|0
1734007090000|2024-12-12 12:38:10|10455|10443|10457.2|10445.2|10457.2|10445.2|10452.2|10440.2|2
1734007100000|2024-12-12 12:38:20|10457.4|10445.4|10453.4|10441.4|10457.9|10445.9|10450.8|10438.8|4
1734007110000|2024-12-12 12:38:30|10451.7|10443.7|10452.2|10444.2|10452.2|10444.2|10451.7|10443.7|0
1734007120000|2024-12-12 12:38:40|10452.4|10444.4|10467.7|10455.7|10467.7|10455.7|10452.4|10444.4|4
1734007130000|2024-12-12 12:38:50|10467.3|10455.3|10464.8|10452.8|10467.3|10457.9|10464.8|10452.8|1
1734007140000|2024-12-12 12:39:00|10464.7|10452.7|10462.4|10450.4|10465|10453|10462.4|10450.4|3
1734007150000|2024-12-12 12:39:10|10463.2|10451.2|10463.7|10451.7|10463.7|10451.7|10463.2|10451.2|0
1734007170000|2024-12-12 12:39:30|10463.9|10451.9|10463.9|10451.9|10463.9|10451.9|10463.9|10451.9|0
1734007180000|2024-12-12 12:39:40|10465.9|10453.9|10465.9|10453.9|10465.9|10453.9|10465.9|10453.9|0
1734007190000|2024-12-12 12:39:50|10469.2|10457.2|10469|10457|10469.7|10457.7|10469|10457|1
1734007200000|2024-12-12 12:40:00|10477.7|10465.7|10492.4|10480.4|10492.7|10480.7|10477.2|10465.2|8
1734007210000|2024-12-12 12:40:10|10492|10480|10495.5|10483.5|10497.5|10485.5|10492|10480|1
1734007220000|2024-12-12 12:40:20|10492|10480|10487.4|10475.4|10492|10480|10487.4|10475.4|2
1734007230000|2024-12-12 12:40:30|10487.6|10475.6|10491.3|10479.3|10491.3|10479.3|10487.6|10475.6|0
1734007240000|2024-12-12 12:40:40|10491.2|10479.2|10489.2|10477.2|10491.2|10479.2|10488.7|10476.7|0
1734007250000|2024-12-12 12:40:50|10486.4|10474.4|10490.4|10478.4|10490.4|10478.4|10480.6|10468.6|1
1734007260000|2024-12-12 12:41:00|10491.1|10479.1|10486.2|10474.2|10493.1|10481.1|10486.2|10474.2|2
1734007270000|2024-12-12 12:41:10|10489.4|10477.4|10488.1|10476.1|10490.1|10478.1|10488.1|10476.1|1
1734007280000|2024-12-12 12:41:20|10486.4|10474.4|10486.5|10474.5|10486.5|10474.5|10486.2|10474.2|0
1734007290000|2024-12-12 12:41:30|10483.3|10471.3|10492.8|10480.8|10492.8|10480.8|10483|10471|1
1734007300000|2024-12-12 12:41:40|10492.7|10480.7|10492.7|10480.7|10492.7|10480.7|10492.7|10480.7|0
1734007310000|2024-12-12 12:41:50|10493.4|10481.4|10493.4|10481.4|10493.4|10481.4|10493.4|10481.4|0
1734007340000|2024-12-12 12:42:20|10496.4|10484.4|10501.5|10489.5|10506.2|10494.2|10496.4|10484.4|3
1734007350000|2024-12-12 12:42:30|10501.2|10489.2|10501|10489|10501.2|10489.2|10501|10489|1
1734007360000|2024-12-12 12:42:40|10504|10492|10498.6|10486.6|10506.9|10494.9|10496.9|10484.9|2
1734007370000|2024-12-12 12:42:50|10498.7|10486.7|10498.7|10486.7|10498.7|10486.7|10498.7|10486.7|0
1734007380000|2024-12-12 12:43:00|10498.9|10486.9|10498.9|10486.9|10498.9|10486.9|10498.9|10486.9|0
1734007390000|2024-12-12 12:43:10|10501.7|10489.7|10502.6|10490.6|10502.6|10490.6|10497.5|10485.5|0
1734007400000|2024-12-12 12:43:20|10497.9|10485.9|10497.1|10485.1|10497.9|10485.9|10497.1|10485.1|1
1734007410000|2024-12-12 12:43:30|10497.2|10485.2|10499.6|10487.6|10500.2|10488.2|10496.4|10484.4|0
1734007420000|2024-12-12 12:43:40|10494.2|10482.2|10482.6|10470.6|10494.2|10482.7|10482.2|10470.2|5
1734007430000|2024-12-12 12:43:50|10483.5|10471.5|10482.9|10470.9|10483.9|10471.9|10480.7|10468.7|0
1734007440000|2024-12-12 12:44:00|10481.2|10469.2|10472.1|10460.1|10481.2|10469.2|10471.4|10459.4|2
1734007450000|2024-12-12 12:44:10|10472.2|10460.2|10473.3|10461.3|10473.3|10461.3|10472.2|10460.2|1
1734007460000|2024-12-12 12:44:20|10475.6|10463.6|10475.9|10463.9|10475.9|10463.9|10475.6|10463.6|0
1734007480000|2024-12-12 12:44:40|10471.2|10459.2|10471.2|10459.2|10471.2|10459.2|10471.2|10459.2|1
1734007490000|2024-12-12 12:44:50|10470.9|10458.9|10469.9|10457.9|10470.9|10458.9|10457.4|10445.4|2
1734007510000|2024-12-12 12:45:10|10462.5|10450.5|10462.9|10450.9|10462.9|10450.9|10462.5|10450.5|2
1734007520000|2024-12-12 12:45:20|10462.3|10450.3|10461.2|10449.2|10462.7|10450.7|10458.3|10446.3|4
1734007530000|2024-12-12 12:45:30|10461.3|10449.3|10461.6|10449.6|10461.6|10449.6|10460.9|10448.9|0
1734007540000|2024-12-12 12:45:40|10460.4|10452.4|10464|10452|10464.6|10452.6|10460.4|10451.7|1
1734007550000|2024-12-12 12:45:50|10456.7|10444.7|10463.9|10451.9|10468.2|10456.2|10456.7|10444.7|3
1734007560000|2024-12-12 12:46:00|10467.1|10455.1|10473.5|10461.5|10476|10464|10464.7|10452.7|5
1734007570000|2024-12-12 12:46:10|10471.7|10459.7|10472.2|10460.2|10473.2|10461.2|10469.6|10457.6|3
1734007580000|2024-12-12 12:46:20|10471.9|10459.9|10457.2|10445.2|10476|10464|10457.2|10445.2|12
1734007590000|2024-12-12 12:46:30|10461.6|10449.6|10459.7|10447.7|10461.6|10449.6|10456.7|10444.7|4
1734007610000|2024-12-12 12:46:50|10460.1|10448.1|10458.9|10446.9|10465.6|10453.6|10455.4|10446.9|2
1734007620000|2024-12-12 12:47:00|10458.2|10446.2|10460.8|10448.8|10460.8|10448.8|10458.2|10446.2|0
1734007630000|2024-12-12 12:47:10|10461.1|10449.1|10461.1|10449.1|10461.1|10449.1|10461.1|10449.1|0
1734007640000|2024-12-12 12:47:20|10461.7|10449.7|10462.3|10450.3|10462.6|10450.6|10461.2|10449.2|1
1734007650000|2024-12-12 12:47:30|10463.2|10451.2|10464.6|10452.6|10465.7|10453.7|10463.2|10451.2|0
1734007660000|2024-12-12 12:47:40|10465.8|10453.8|10467.9|10455.9|10467.9|10455.9|10465.8|10453.8|0
1734007670000|2024-12-12 12:47:50|10470.4|10458.4|10473.8|10461.8|10474.8|10462.8|10470.4|10458.4|1
1734007680000|2024-12-12 12:48:00|10474|10462|10491.3|10479.3|10492.9|10480.9|10470.3|10458.3|9
1734007690000|2024-12-12 12:48:10|10491|10479|10487.5|10475.5|10491|10479|10485.2|10473.2|1
1734007710000|2024-12-12 12:48:30|10487.1|10475.1|10478.7|10466.7|10487.1|10475.1|10475.9|10463.9|1
1734007720000|2024-12-12 12:48:40|10477.8|10465.8|10477.9|10465.9|10480.8|10468.8|10466.8|10454.8|4
1734007730000|2024-12-12 12:48:50|10478.4|10466.4|10486.2|10474.2|10486.2|10474.2|10473.9|10461.9|1
1734007740000|2024-12-12 12:49:00|10486.3|10474.3|10491.3|10479.3|10491.3|10479.3|10486.3|10474.3|0
1734007750000|2024-12-12 12:49:10|10490.3|10478.3|10482.5|10470.5|10490.3|10478.3|10482.5|10470.5|1
1734007760000|2024-12-12 12:49:20|10482.8|10470.8|10485|10473|10488.1|10476.1|10480.3|10468.3|3
1734007770000|2024-12-12 12:49:30|10485.2|10473.2|10486.8|10474.8|10487.2|10475.2|10485.2|10473.2|0
1734007780000|2024-12-12 12:49:40|10487.1|10475.1|10484.3|10472.3|10487.3|10475.3|10483.8|10471.8|0
1734007790000|2024-12-12 12:49:50|10485.4|10473.4|10499.4|10487.4|10499.4|10487.4|10482.3|10470.3|3
1734007800000|2024-12-12 12:50:00|10497.5|10485.5|10495.7|10483.7|10499.1|10487.1|10495|10483|1
1734007810000|2024-12-12 12:50:10|10494.3|10482.3|10496.3|10484.3|10496.3|10484.3|10494.3|10482.3|0
1734007820000|2024-12-12 12:50:20|10496.6|10484.6|10496.6|10484.6|10496.6|10484.6|10491|10481.7|5
1734007830000|2024-12-12 12:50:30|10493.9|10481.9|10493.6|10481.6|10493.9|10484|10491|10481.6|1
1734007840000|2024-12-12 12:50:40|10492|10484|10492|10484|10493.8|10484.5|10491.1|10481.5|0
1734007850000|2024-12-12 12:50:50|10496.8|10484.8|10502.8|10490.8|10503.8|10491.8|10496.8|10484.8|2
1734007860000|2024-12-12 12:51:00|10502.1|10490.1|10503.2|10491.2|10503.2|10491.2|10501.2|10489.2|1
1734007870000|2024-12-12 12:51:10|10502.8|10490.8|10498.8|10486.8|10502.8|10490.8|10496.5|10484.5|1
1734007880000|2024-12-12 12:51:20|10498.1|10486.1|10498.1|10486.1|10498.1|10486.1|10498.1|10486.1|0
1734007900000|2024-12-12 12:51:40|10500.1|10492.1|10501.9|10489.9|10504.1|10492.1|10500.1|10489.9|2
1734007910000|2024-12-12 12:51:50|10501.6|10489.6|10504.3|10492.3|10504.3|10492.3|10501.6|10489.6|0
1734007920000|2024-12-12 12:52:00|10504.1|10492.1|10495.6|10483.6|10504.1|10492.1|10495.6|10483.6|1
1734007930000|2024-12-12 12:52:10|10498.7|10486.7|10498|10486|10498.7|10486.7|10498|10486|0
1734007950000|2024-12-12 12:52:30|10498.5|10486.5|10499|10487|10499|10487|10498.5|10486.5|0
1734007970000|2024-12-12 12:52:50||10491||10491||10491||10491|0
1734007980000|2024-12-12 12:53:00|10498.3|10486.3|10498.3|10486.3|10498.3|10486.3|10498.3|10486.3|2
1734007990000|2024-12-12 12:53:10|10497.5|10485.5|10497.5|10485.5|10497.5|10485.5|10497.5|10485.5|0
1734008000000|2024-12-12 12:53:20|10496|10484|10476.6|10464.6|10496|10484|10476.6|10464.6|3
1734008010000|2024-12-12 12:53:30|10474.7|10462.7|10477.8|10469.8|10479.3|10470.2|10474.7|10462.7|1
1734008020000|2024-12-12 12:53:40|10472.5|10460.5|10480.6|10468.6|10480.6|10468.6|10471.8|10459.8|2
1734008030000|2024-12-12 12:53:50|10480.1|10468.1|10476.2|10464.2|10480.1|10468.1|10476|10464|0
1734008040000|2024-12-12 12:54:00|10475.8|10463.8|10475.9|10463.9|10475.9|10463.9|10475.8|10463.8|0
1734008050000|2024-12-12 12:54:10|10476.4|10464.4|10472.9|10460.9|10480.4|10468.4|10472.5|10460.5|1
1734008060000|2024-12-12 12:54:20|10473.3|10461.3|10468.7|10456.7|10473.8|10461.8|10467.1|10455.1|1
1734008070000|2024-12-12 12:54:30|10468|10456|10468.1|10456.1|10470.5|10458.5|10467.7|10455.7|0
1734008080000|2024-12-12 12:54:40|10467.5|10455.5|10467.5|10455.5|10467.5|10455.5|10467.5|10455.5|0
1734008100000|2024-12-12 12:55:00|10467|10455|10469|10457|10470.5|10458.5|10465.8|10453.8|1
1734008110000|2024-12-12 12:55:10|10470|10458|10474|10462|10474.2|10462.2|10470|10458|1
1734008120000|2024-12-12 12:55:20|10483.8|10471.8|10484.2|10472.2|10484.2|10472.2|10483.8|10471.8|1
1734008130000|2024-12-12 12:55:30|10484|10476|10484.6|10472.6|10484.6|10476|10484|10472.6|1
1734008140000|2024-12-12 12:55:40|10484|10472|10483.8|10471.8|10484.2|10472.2|10481.4|10469.4|1
1734008160000|2024-12-12 12:56:00|10483.7|10471.7|10483.7|10471.7|10483.7|10471.7|10483.7|10471.7|0
1734008170000|2024-12-12 12:56:10|10488.5|10476.5|10487.7|10475.7|10488.5|10476.5|10487.7|10475.7|0
1734008180000|2024-12-12 12:56:20|10487.2|10475.2|10487.2|10475.2|10487.2|10475.2|10487.2|10475.2|0
1734008190000|2024-12-12 12:56:30|10488.2|10476.2|10490.7|10478.7|10492.7|10480.7|10488.2|10476.2|0
1734008200000|2024-12-12 12:56:40|10485.8|10473.8|10485.7|10473.7|10486|10474|10484.5|10472.5|3
1734008210000|2024-12-12 12:56:50|10487.5|10475.5|10493.5|10481.5|10495.1|10483.1|10487.5|10475.5|0
1734008220000|2024-12-12 12:57:00|10493.9|10481.9|10494.6|10482.6|10494.6|10482.6|10493.9|10481.9|0
1734008230000|2024-12-12 12:57:10|10495.2|10483.2|10501.2|10489.2|10505.2|10493.2|10495.2|10483.2|1
1734008240000|2024-12-12 12:57:20|10500.5|10488.5|10500.1|10488.1|10500.5|10488.5|10500.1|10488.1|0
1734008260000|2024-12-12 12:57:40|10500.7|10492.7|10502.8|10490.8|10504.2|10492.7|10500.7|10489.6|3
1734008270000|2024-12-12 12:57:50|10501.5|10489.5|10499.7|10487.7|10501.5|10489.5|10498.6|10486.6|0
1734008280000|2024-12-12 12:58:00|10499.6|10487.6|10499.6|10487.6|10499.6|10487.6|10499.6|10487.6|0
1734008290000|2024-12-12 12:58:10|10500.4|10488.4|10500.7|10488.7|10501.2|10489.2|10500.4|10488.4|0
1734008300000|2024-12-12 12:58:20|10501.2|10489.2|10501.2|10489.2|10501.2|10489.2|10501.2|10489.2|0
1734008310000|2024-12-12 12:58:30|10500.7|10488.7|10500.2|10488.2|10500.7|10488.7|10500.2|10488.2|0
1734008320000|2024-12-12 12:58:40|10500.9|10488.9|10502.8|10490.8|10508.5|10496.5|10500.9|10488.9|1
1734008330000|2024-12-12 12:58:50|10501.7|10489.7|10517.1|10505.1|10517.1|10505.1|10498.5|10486.5|1
1734008340000|2024-12-12 12:59:00|10519.2|10507.2|10517.2|10505.2|10522.7|10510.7|10517.2|10505.2|0
1734008350000|2024-12-12 12:59:10|10517.7|10505.7|10517.9|10505.9|10517.9|10505.9|10517.7|10505.7|1
1734008360000|2024-12-12 12:59:20|10518.6|10506.6|10519.6|10507.6|10519.6|10507.6|10518.6|10506.6|0
1734008370000|2024-12-12 12:59:30|10519.9|10507.9|10522.4|10510.4|10522.4|10510.4|10519.9|10507.9|0
1734008390000|2024-12-12 12:59:50|10542.4|10530.4|10534.4|10522.4|10542.4|10530.4|10523.5|10511.5|32
1734008400000|2024-12-12 13:00:00|10579.5|10567.5|10579.5|10567.5|10579.5|10567.5|10567.3|10555.3|41
1734008410000|2024-12-12 13:00:10|10579.8|10567.8|10626.8|10614.8|10626.9|10614.9|10579.8|10567.8|24
1734008420000|2024-12-12 13:00:20|10626.3|10614.3|10595.6|10583.6|10626.3|10614.3|10588|10576|12
1734008430000|2024-12-12 13:00:30|10594.5|10582.5|10598.3|10586.3|10598.9|10586.9|10581.5|10569.5|8
1734008440000|2024-12-12 13:00:40|10598.5|10586.5|10586|10574|10599.6|10587.6|10586|10574|3
1734008450000|2024-12-12 13:00:50|10583.4|10571.4|10588.6|10576.6|10589|10577|10579.8|10567.8|4
1734008460000|2024-12-12 13:01:00|10588.5|10576.5|10593.5|10581.5|10600.5|10588.5|10588.5|10576.5|3
1734008470000|2024-12-12 13:01:10|10598.2|10586.2|10603.4|10591.4|10608.2|10596.2|10598.2|10586.2|6
1734008480000|2024-12-12 13:01:20|10603.3|10591.3|10583.8|10571.8|10603.3|10591.3|10583.7|10571.7|5
1734008490000|2024-12-12 13:01:30|10586.7|10574.7|10584.9|10572.9|10587.4|10575.4|10581.5|10569.5|3
1734008500000|2024-12-12 13:01:40|10588.7|10576.7|10601.1|10589.1|10601.1|10589.1|10588.7|10576.7|5
1734008510000|2024-12-12 13:01:50|10603.1|10591.1|10604.7|10592.7|10604.7|10592.7|10603.1|10591.1|0
1734008520000|2024-12-12 13:02:00|10604.8|10592.8|10599.4|10587.4|10609.1|10597.1|10599.4|10587.4|10
1734008530000|2024-12-12 13:02:10|10598|10586|10593.3|10587.3|10599|10587.3|10593.3|10586|3
1734008540000|2024-12-12 13:02:20|10593.8|10581.8|10595.3|10583.3|10595.3|10585.6|10590.1|10581.1|4
1734008550000|2024-12-12 13:02:30|10595.4|10583.4|10592|10584|10595.4|10584|10592|10583.4|0
1734008560000|2024-12-12 13:02:40|10592.2|10584.2|10596.2|10584.2|10599.4|10587.4|10592.2|10583.8|7
1734008570000|2024-12-12 13:02:50|10596.3|10584.3|10598.8|10586.8|10598.8|10586.8|10596.3|10584.3|5
1734008580000|2024-12-12 13:03:00|10599|10587|10598.4|10586.4|10599|10587|10596.5|10584.5|5
1734008590000|2024-12-12 13:03:10|10598.5|10586.5|10605.7|10593.7|10610.4|10598.4|10598.4|10586.4|5
1734008600000|2024-12-12 13:03:20|10605|10593|10600|10588|10606|10594|10597.9|10585.9|5
1734008610000|2024-12-12 13:03:30|10599.2|10587.2|10609.1|10597.1|10609.1|10597.1|10599.2|10587.2|2
1734008620000|2024-12-12 13:03:40|10609.4|10597.4|10609.4|10597.4|10609.4|10597.4|10605.1|10593.1|2
1734008630000|2024-12-12 13:03:50|10614.9|10602.9|10610|10598|10616.1|10604.1|10609|10597|4
1734008640000|2024-12-12 13:04:00|10610.1|10598.1|10616.4|10604.4|10616.4|10604.4|10610.1|10598.1|2
1734008650000|2024-12-12 13:04:10|10624.2|10612.2|10614.4|10602.4|10627|10615|10614|10602|5
1734008660000|2024-12-12 13:04:20|10614|10602|10616.2|10604.2|10616.2|10604.2|10614|10602|1
1734008670000|2024-12-12 13:04:30|10614.7|10602.7|10616.9|10604.9|10616.9|10604.9|10613.9|10601.9|9
1734008680000|2024-12-12 13:04:40|10617.2|10605.2|10621.4|10609.4|10623.1|10611.1|10617.2|10605.2|6
1734008690000|2024-12-12 13:04:50|10629.4|10621.4|10617.6|10605.6|10631.5|10622.5|10617.4|10605.4|20
1734008700000|2024-12-12 13:05:00|10617.4|10605.4|10618|10606|10619.4|10607.4|10617.4|10605.4|4
1734008710000|2024-12-12 13:05:10|10618.5|10606.5|10619.3|10611.3|10620.3|10611.3|10618.3|10606.3|5
1734008720000|2024-12-12 13:05:20|10620.8|10608.8|10621.2|10609.2|10621.2|10609.2|10620.8|10608.8|2
1734008730000|2024-12-12 13:05:30|10621.1|10609.1|10614.2|10602.2|10621.1|10609.1|10614.2|10602.2|7
1734008740000|2024-12-12 13:05:40|10611.1|10599.1|10597.5|10585.5|10611.6|10599.6|10595.7|10583.7|6
1734008750000|2024-12-12 13:05:50|10597.7|10585.7|10602.2|10590.2|10602.2|10590.2|10591.3|10579.3|5
1734008760000|2024-12-12 13:06:00|10601.3|10589.3|10596|10584|10601.3|10589.3|10591.3|10579.3|1
1734008770000|2024-12-12 13:06:10|10596.2|10584.2|10596.8|10584.8|10596.8|10584.8|10596.1|10584.1|3
1734008780000|2024-12-12 13:06:20|10597.1|10585.1|10605.1|10593.1|10605.1|10593.1|10597.1|10585.1|1
1734008790000|2024-12-12 13:06:30|10604.9|10592.9|10621.4|10609.4|10621.4|10609.4|10604.9|10592.9|4
1734008800000|2024-12-12 13:06:40|10621.8|10609.8|10625.8|10613.8|10627.6|10618.6|10621.8|10609.8|5
1734008820000|2024-12-12 13:07:00|10625.6|10613.6|10613.2|10601.2|10629.9|10621.9|10610.9|10598.9|15
1734008830000|2024-12-12 13:07:10|10612.4|10600.4|10610.3|10598.3|10612.7|10600.7|10610.3|10598.3|2
1734008850000|2024-12-12 13:07:30|10609.6|10597.6|10609.4|10597.4|10609.6|10597.6|10609.4|10597.4|0
1734008860000|2024-12-12 13:07:40|10609.1|10597.1|10611.4|10599.4|10611.4|10599.4|10609.1|10597.1|2
1734008870000|2024-12-12 13:07:50|10610.4|10598.4|10610.4|10598.4|10610.4|10598.4|10610.4|10598.4|0
1734008880000|2024-12-12 13:08:00|10611.1|10599.1|10611.4|10599.4|10611.4|10599.4|10611.1|10599.1|0
1734008890000|2024-12-12 13:08:10|10612.1|10600.1|10608.9|10596.9|10612.1|10600.1|10605.5|10593.5|6
1734008900000|2024-12-12 13:08:20|10607.5|10595.5|10603.9|10591.9|10608|10596|10603.9|10591.9|1
1734008910000|2024-12-12 13:08:30|10596.3|10584.3|10600.1|10588.1|10604.7|10592.7|10595.5|10583.5|4
1734008920000|2024-12-12 13:08:40|10600|10588|10585.6|10573.6|10600|10588|10585.6|10573.6|2
1734008930000|2024-12-12 13:08:50|10585.7|10573.7|10582.9|10570.9|10588.2|10576.2|10581.7|10569.7|8
1734008940000|2024-12-12 13:09:00|10583.2|10571.2|10578.2|10566.2|10583.2|10571.2|10578.2|10566.2|0
1734008950000|2024-12-12 13:09:10|10576.1|10564.1|10574.7|10562.7|10576.1|10564.1|10573.9|10561.9|0
1734008960000|2024-12-12 13:09:20|10575|10563|10585.5|10573.5|10585.5|10573.5|10575|10563|3
1734008970000|2024-12-12 13:09:30|10586|10574|10601.5|10589.5|10601.5|10589.5|10586|10574|1
1734008980000|2024-12-12 13:09:40|10601.7|10589.7|10604.4|10592.4|10604.4|10592.4|10601.5|10589.5|2
1734008990000|2024-12-12 13:09:50|10604.7|10592.7|10606.8|10594.8|10606.8|10594.8|10604.7|10592.7|0
1734009000000|2024-12-12 13:10:00|10607.9|10595.9|10614.6|10602.6|10614.6|10602.6|10607.9|10595.9|2
1734009030000|2024-12-12 13:10:30|10614.3|10602.3|10602.2|10590.2|10615.7|10603.7|10601.4|10589.4|3
1734009040000|2024-12-12 13:10:40|10602.6|10590.6|10607.5|10595.5|10609|10597|10602.6|10590.6|4
1734009050000|2024-12-12 13:10:50|10605.1|10593.1|10605.1|10593.1|10605.1|10593.1|10605.1|10593.1|2
1734009060000|2024-12-12 13:11:00|10604.4|10592.4|10599|10587|10604.4|10592.4|10599|10587|4
1734009070000|2024-12-12 13:11:10|10597.9|10585.9|10596.9|10584.9|10598.2|10586.2|10596.5|10584.5|4
1734009090000|2024-12-12 13:11:30|10596.7|10584.7|10597.6|10585.6|10597.6|10585.6|10588.4|10581.8|4
1734009100000|2024-12-12 13:11:40|10597.3|10585.3|10592.8|10580.8|10597.3|10585.3|10591.9|10579.9|1
1734009110000|2024-12-12 13:11:50|10595.9|10583.9|10599.1|10587.1|10605.4|10593.4|10595.9|10583.9|4
1734009130000|2024-12-12 13:12:10|10597.8|10585.8|10592.3|10580.3|10597.8|10585.8|10592.3|10580.3|1
1734009140000|2024-12-12 13:12:20|10593.2|10581.2|10591.2|10579.2|10593.2|10581.2|10590.8|10578.8|0
1734009150000|2024-12-12 13:12:30|10591.5|10579.5|10591.3|10579.3|10592.8|10580.8|10590.1|10578.1|1
1734009160000|2024-12-12 13:12:40|10592|10580|10592|10580|10592|10580|10592|10580|0
1734009170000|2024-12-12 13:12:50|10592.8|10580.8|10578.5|10566.5|10594|10582|10577.8|10565.8|5
1734009180000|2024-12-12 13:13:00|10578.8|10566.8|10600.8|10588.8|10601.1|10589.1|10578.8|10566.8|3
1734009190000|2024-12-12 13:13:10|10600.9|10588.9|10602.7|10590.7|10607|10595|10600.9|10588.9|3
1734009200000|2024-12-12 13:13:20|10603.1|10591.1|10605.9|10593.9|10605.9|10593.9|10602.4|10590.4|0
1734009210000|2024-12-12 13:13:30|10606.2|10594.2|10604.1|10592.1|10609.2|10597.2|10603.1|10591.1|2
1734009220000|2024-12-12 13:13:40|10605.2|10593.2|10605.4|10593.4|10605.4|10593.4|10605.2|10593.2|0
1734009230000|2024-12-12 13:13:50|10602.5|10590.5|10589.7|10577.7|10602.5|10590.5|10589.7|10577.7|2
1734009240000|2024-12-12 13:14:00|10595.7|10583.7|10602.5|10590.5|10603|10591|10595.7|10583.7|4
1734009250000|2024-12-12 13:14:10|10603|10595|10608.9|10596.9|10608.9|10596.9|10602.5|10590.5|3
1734009260000|2024-12-12 13:14:20|10604.3|10598.3|10604.6|10592.6|10608.9|10598.3|10604.3|10592.6|4
1734009270000|2024-12-12 13:14:30|10603.6|10591.6|10585.6|10573.6|10603.6|10591.6|10580.1|10568.1|4
1734009280000|2024-12-12 13:14:40|10586.6|10574.6|10589.4|10577.4|10589.4|10577.4|10585.8|10573.8|0
1734009290000|2024-12-12 13:14:50|10597.6|10585.6|10595.3|10583.3|10597.6|10585.6|10593|10581|0
1734009300000|2024-12-12 13:15:00|10594.6|10582.6|10594.3|10582.3|10594.6|10582.6|10594.3|10582.3|0
1734009310000|2024-12-12 13:15:10|10593.9|10581.9|10593.2|10581.2|10593.9|10581.9|10593.2|10581.2|0
1734009320000|2024-12-12 13:15:20|10592.4|10580.4|10590.8|10578.8|10592.4|10580.4|10590.8|10578.8|0
1734009330000|2024-12-12 13:15:30|10591.7|10579.7|10588.1|10576.1|10591.7|10579.7|10588.1|10576.1|1
1734009340000|2024-12-12 13:15:40|10587.2|10575.2|10596.6|10584.6|10596.6|10584.6|10587.2|10575.2|4
1734009350000|2024-12-12 13:15:50|10595.6|10583.6|10590.5|10578.5|10601.4|10589.4|10590.5|10578.5|2
1734009360000|2024-12-12 13:16:00|10590.4|10578.4|10590.8|10578.8|10590.8|10578.8|10589.5|10577.5|0
1734009370000|2024-12-12 13:16:10|10590.5|10578.5|10600.6|10588.6|10600.6|10588.6|10590|10578|4
1734009380000|2024-12-12 13:16:20|10600.9|10588.9|10601.6|10589.6|10601.6|10589.6|10600.9|10588.9|0
1734009390000|2024-12-12 13:16:30|10602.1|10590.1|10593.2|10581.2|10602.1|10590.1|10593.2|10581.2|3
1734009400000|2024-12-12 13:16:40|10594.5|10582.5|10597.6|10585.6|10597.6|10585.6|10593.2|10581.2|0
1734009410000|2024-12-12 13:16:50|10596.5|10584.5|10595.9|10583.9|10596.5|10584.5|10595.9|10583.9|0
1734009420000|2024-12-12 13:17:00|10595.6|10583.6|10595.6|10583.6|10595.6|10583.6|10595.6|10583.6|0
1734009430000|2024-12-12 13:17:10|10596.3|10584.3|10598.2|10586.2|10598.2|10586.2|10596.3|10584.3|0
1734009440000|2024-12-12 13:17:20|10596.9|10584.9|10600.6|10588.6|10600.6|10588.6|10596.2|10584.2|4
1734009450000|2024-12-12 13:17:30|10601.2|10589.2|10602.1|10590.1|10602.1|10590.1|10601.2|10589.2|0
1734009460000|2024-12-12 13:17:40|10600.6|10592.6|10602.3|10590.3|10602.6|10592.6|10600.6|10590.3|1
1734009500000|2024-12-12 13:18:20|10602.6|10590.6|10613.5|10601.5|10613.5|10601.5|10601.8|10590.6|12
1734009510000|2024-12-12 13:18:30|10614.2|10602.2|10625.4|10613.4|10630.3|10618.3|10614.2|10602.2|4
1734009520000|2024-12-12 13:18:40|10626.4|10614.4|10627.4|10615.4|10628.8|10616.8|10626.4|10614.4|0
1734009530000|2024-12-12 13:18:50|10628.1|10616.1|10630.7|10618.7|10630.7|10618.7|10628.1|10616.1|0
1734009540000|2024-12-12 13:19:00|10631.6|10619.6|10642.3|10630.3|10653.3|10641.3|10631.6|10619.6|11
1734009550000|2024-12-12 13:19:10|10642|10630|10643.6|10631.6|10643.6|10631.6|10642|10630|0
1734009560000|2024-12-12 13:19:20|10643.3|10631.3|10649.3|10637.3|10649.9|10637.9|10643.3|10631.3|3
1734009570000|2024-12-12 13:19:30|10649.7|10637.7|10643.8|10631.8|10650|10638|10643.8|10631.8|2
1734009580000|2024-12-12 13:19:40|10644|10632|10644.8|10632.8|10645.4|10633.4|10643.3|10631.3|0
1734009590000|2024-12-12 13:19:50|10645.2|10633.2|10646.9|10634.9|10647.3|10635.3|10643.5|10631.5|4
1734009600000|2024-12-12 13:20:00|10649.3|10637.3|10651.6|10639.6|10651.6|10639.6|10649.3|10637.3|2
1734009610000|2024-12-12 13:20:10|10650.7|10638.7|10653.8|10641.8|10654|10642|10650.1|10638.1|0
1734009620000|2024-12-12 13:20:20|10653.3|10641.3|10652.8|10640.8|10653.3|10641.3|10649.5|10637.5|3
1734009630000|2024-12-12 13:20:30|10653.1|10641.1|10664.1|10652.1|10665.5|10653.5|10653.1|10641.1|3
1734009650000|2024-12-12 13:20:50|10664.2|10652.2|10654.3|10646.3|10667.4|10655.4|10654.3|10645.8|4
1734009660000|2024-12-12 13:21:00|10654.7|10646.7|10644.1|10632.1|10654.9|10646.9|10642.6|10630.6|8
1734009670000|2024-12-12 13:21:10|10646.7|10634.7|10656.4|10644.4|10656.4|10644.4|10646.2|10634.2|4
1734009680000|2024-12-12 13:21:20|10646.4|10634.4|10645.6|10633.6|10649.3|10637.3|10642.1|10630.1|6
1734009690000|2024-12-12 13:21:30|10645.5|10633.5|10654.4|10642.4|10655.6|10643.6|10645.5|10633.5|0
1734009700000|2024-12-12 13:21:40|10652.9|10640.9|10652.9|10640.9|10652.9|10640.9|10652.9|10640.9|0
1734009710000|2024-12-12 13:21:50|10648.6|10640.6|10648.2|10636.2|10648.9|10640.9|10648.2|10636.2|4
1734009720000|2024-12-12 13:22:00|10647.9|10635.9|10653.9|10641.9|10654.2|10642.2|10647.9|10635.9|1
1734009730000|2024-12-12 13:22:10|10653.7|10641.7|10633.2|10621.2|10653.7|10641.7|10631.7|10619.7|22
1734009740000|2024-12-12 13:22:20|10633.7|10621.7|10638.7|10626.7|10651.6|10639.6|10633.7|10621.7|6
1734009750000|2024-12-12 13:22:30|10638.5|10626.5|10638.5|10626.5|10639.5|10627.5|10638.5|10626.5|1
1734009760000|2024-12-12 13:22:40|10639.6|10627.6|10635|10623|10639.6|10627.6|10635|10623|1
1734009780000|2024-12-12 13:23:00|10634|10622|10635.1|10623.1|10635.5|10623.5|10634|10622|0
1734009790000|2024-12-12 13:23:10|10634.1|10622.1|10634.1|10622.1|10634.1|10622.1|10634.1|10622.1|0
1734009800000|2024-12-12 13:23:20|10633.4|10621.4|10633.7|10621.7|10633.7|10621.7|10633.4|10621.4|1
1734009820000|2024-12-12 13:23:40|10633.9|10621.9|10633.9|10621.9|10633.9|10621.9|10633.9|10621.9|0
1734009830000|2024-12-12 13:23:50|10633.5|10621.5|10632.9|10620.9|10633.5|10622.3|10629.1|10620.8|3
1734009840000|2024-12-12 13:24:00|10633.8|10621.8|10634.1|10626.1|10635.1|10626.1|10633.8|10621.8|0
1734009850000|2024-12-12 13:24:10|10633|10621|10647.7|10635.7|10647.7|10635.7|10633|10621|4
1734009860000|2024-12-12 13:24:20|10648.4|10636.4|10646.6|10634.6|10648.4|10636.4|10645.4|10633.4|1
1734009870000|2024-12-12 13:24:30|10647|10635|10650.2|10638.2|10650.2|10638.2|10641.6|10629.6|1
1734009880000|2024-12-12 13:24:40|10647.9|10635.9|10651.5|10639.5|10651.5|10639.5|10647.9|10635.9|0
1734009900000|2024-12-12 13:25:00|10638.1|10626.1|10634.9|10622.9|10638.9|10626.9|10634|10622|1
1734009910000|2024-12-12 13:25:10|10635.2|10623.2|10618.2|10606.2|10636.3|10624.3|10618.2|10606.2|6
1734009920000|2024-12-12 13:25:20|10618.3|10606.3|10614|10602|10618.3|10606.3|10609.7|10597.7|3
1734009930000|2024-12-12 13:25:30|10615.2|10603.2|10602|10590|10615.9|10603.9|10602|10590|1
1734009940000|2024-12-12 13:25:40|10601.5|10589.5|10599.3|10587.3|10601.5|10589.5|10599.3|10587.3|2
1734009950000|2024-12-12 13:25:50|10608.6|10596.6|10615.4|10603.4|10615.4|10603.4|10608.6|10596.6|2
1734009960000|2024-12-12 13:26:00|10613.1|10601.1|10614.6|10602.6|10614.6|10602.6|10613.1|10601.1|0
1734009970000|2024-12-12 13:26:10|10621.4|10609.4|10621.4|10609.4|10621.4|10609.4|10621.4|10609.4|1
1734009980000|2024-12-12 13:26:20|10622.2|10610.2|10622.2|10610.2|10622.6|10610.6|10620.3|10608.3|1
1734009990000|2024-12-12 13:26:30|10622.1|10610.1|10621.8|10609.8|10622.1|10610.1|10620.8|10608.8|0
1734010000000|2024-12-12 13:26:40|10622.1|10610.1|10622.1|10610.1|10622.1|10610.1|10622.1|10610.1|0
1734010010000|2024-12-12 13:26:50|10622.6|10610.6|10628.4|10616.4|10628.6|10616.6|10622.6|10610.6|5
1734010020000|2024-12-12 13:27:00|10627.7|10615.7|10626.8|10614.8|10632.2|10620.2|10625.4|10613.4|2
1734010030000|2024-12-12 13:27:10|10625.8|10613.8|10625.8|10613.8|10625.8|10613.8|10625.8|10613.8|0
1734010040000|2024-12-12 13:27:20|10620|10608|10617.7|10605.7|10620.1|10608.1|10617.7|10605.7|1
1734010050000|2024-12-12 13:27:30|10617.4|10605.4|10613.4|10601.4|10619.1|10607.1|10613.4|10601.4|2
1734010060000|2024-12-12 13:27:40|10614.9|10602.9|10600.3|10588.3|10615.9|10603.9|10599.8|10587.8|1
1734010070000|2024-12-12 13:27:50|10599.2|10587.2|10601.9|10589.9|10601.9|10589.9|10598.7|10586.7|0
1734010080000|2024-12-12 13:28:00|10602.9|10590.9|10606.9|10594.9|10606.9|10594.9|10601.9|10589.9|3
1734010090000|2024-12-12 13:28:10|10607.5|10595.5|10604.1|10592.1|10609.9|10599.1|10603.6|10592.1|5
1734010100000|2024-12-12 13:28:20|10604.8|10592.8|10596.1|10584.1|10605.2|10595.9|10596.1|10584.1|5
1734010110000|2024-12-12 13:28:30|10594.4|10586.4|10596.1|10584.1|10596.1|10586.4|10594.4|10584.1|0
1734010120000|2024-12-12 13:28:40|10596.4|10584.4|10585.6|10573.6|10596.4|10584.4|10584.6|10573.4|5
1734010130000|2024-12-12 13:28:50|10584.9|10572.9|10573.5|10561.5|10584.9|10572.9|10572.8|10560.8|4
1734010140000|2024-12-12 13:29:00|10572.6|10560.6|10579.2|10567.2|10591.8|10579.8|10572|10560|2
1734010150000|2024-12-12 13:29:10|10576.7|10564.7|10576.3|10564.3|10576.7|10564.7|10576.3|10564.3|0
1734010160000|2024-12-12 13:29:20|10575.9|10563.9|10573.7|10561.7|10575.9|10563.9|10573.7|10561.7|1
1734010170000|2024-12-12 13:29:30|10577.2|10565.2|10570.7|10558.7|10578.7|10566.7|10570.7|10558.7|2
1734010180000|2024-12-12 13:29:40|10577.2|10565.2|10577.2|10565.2|10577.2|10565.2|10577.2|10565.2|0
1734010200000|2024-12-12 13:30:00|10577.4|10565.4|10579.1|10567.1|10579.1|10567.1|10577.4|10565.4|0
1734010220000|2024-12-12 13:30:20|10578.3|10566.3|10564.3|10552.3|10578.6|10566.6|10564.3|10552.3|5
1734010230000|2024-12-12 13:30:30|10564.9|10552.9|10564.6|10552.6|10564.9|10552.9|10564.6|10552.6|0
1734010240000|2024-12-12 13:30:40|10565.4|10553.4|10565.6|10553.6|10566.1|10554.1|10565.4|10553.4|1
1734010250000|2024-12-12 13:30:50|10583|10571|10581.9|10569.9|10583|10571|10581.9|10569.9|1
1734010260000|2024-12-12 13:31:00|10582.6|10570.6|10569.8|10557.8|10584|10572|10569.8|10557.8|2
1734010270000|2024-12-12 13:31:10|10570.8|10558.8|10569.5|10557.5|10570.8|10558.8|10569|10557|0
1734010280000|2024-12-12 13:31:20|10569.8|10557.8|10576.6|10564.6|10576.6|10564.6|10569.8|10557.8|6
1734010290000|2024-12-12 13:31:30|10577.6|10565.6|10579|10567|10586.9|10574.9|10577.6|10565.6|0
1734010300000|2024-12-12 13:31:40|10580.1|10568.1|10590.3|10578.3|10590.9|10578.9|10579.1|10567.1|4
1734010310000|2024-12-12 13:31:50|10593.4|10581.4|10593.9|10581.9|10593.9|10581.9|10591.7|10579.7|0
1734010320000|2024-12-12 13:32:00|10594.9|10582.9|10597.7|10585.7|10601.2|10589.2|10594.9|10582.9|0
1734010330000|2024-12-12 13:32:10|10600.1|10588.1|10601.4|10589.4|10601.4|10589.4|10600.1|10588.1|0
1734010340000|2024-12-12 13:32:20|10601.1|10589.1|10596.3|10584.3|10601.1|10589.1|10596.3|10584.3|1
1734010350000|2024-12-12 13:32:30|10596.6|10584.6|10626.4|10614.4|10626.4|10614.4|10596.6|10584.6|7
1734010360000|2024-12-12 13:32:40|10626.3|10614.3|10617.6|10605.6|10626.3|10614.3|10615.6|10603.6|4
1734010370000|2024-12-12 13:32:50|10618|10606|10614.1|10602.1|10618|10606|10614.1|10602.1|1
1734010380000|2024-12-12 13:33:00|10615.5|10603.5|10625.3|10613.3|10625.3|10613.3|10615.5|10603.5|1
1734010390000|2024-12-12 13:33:10|10626|10614|10628.3|10616.3|10628.3|10616.3|10626|10614|0
1734010400000|2024-12-12 13:33:20|10626.3|10614.3|10637.2|10625.2|10637.2|10625.2|10626.3|10614.3|3
1734010410000|2024-12-12 13:33:30|10633.6|10621.6|10633.2|10621.2|10633.6|10621.6|10630.9|10618.9|2
1734010420000|2024-12-12 13:33:40|10634.6|10622.6|10639.4|10627.4|10640|10628|10634.6|10622.6|2
1734010430000|2024-12-12 13:33:50|10642.3|10630.3|10635.1|10623.1|10642.3|10630.3|10635.1|10623.1|3
1734010440000|2024-12-12 13:34:00|10630.4|10618.4|10633.6|10621.6|10634.9|10628.4|10630.4|10618.4|6
1734010450000|2024-12-12 13:34:10|10634.3|10622.3|10633.7|10621.7|10634.6|10622.6|10632.6|10620.6|1
1734010460000|2024-12-12 13:34:20|10632.9|10620.9|10634.2|10626.2|10636.6|10626.2|10632.6|10620.6|0
1734010470000|2024-12-12 13:34:30|10634.1|10626.1|10629.8|10621.8|10634.1|10626.1|10629.8|10621.8|1
1734010480000|2024-12-12 13:34:40|10629.5|10621.5|10634.5|10622.5|10634.5|10622.5|10629.5|10621.5|1
1734010490000|2024-12-12 13:34:50|10635.8|10628.5|10644.1|10632.1|10644.1|10632.1|10635.8|10623.8|1
1734010500000|2024-12-12 13:35:00|10642.8|10634.8|10657.5|10645.5|10657.5|10645.5|10642.8|10634.8|9
1734010510000|2024-12-12 13:35:10|10657.6|10645.6|10667.6|10659.6|10667.6|10659.6|10655.8|10643.8|10
1734010520000|2024-12-12 13:35:20|10670.3|10658.3|10665.1|10653.1|10673.6|10665.6|10662.1|10650.1|16
1734010530000|2024-12-12 13:35:30|10662.4|10654.4|10669.1|10657.1|10669.1|10657.1|10662.4|10654.4|4
1734010540000|2024-12-12 13:35:40|10670|10658|10669.2|10657.2|10673.8|10661.8|10669.2|10657.2|1
1734010560000|2024-12-12 13:36:00|10672.2|10660.2|10670.9|10662.9|10672.2|10662.9|10670.9|10660.2|0
1734010570000|2024-12-12 13:36:10|10671.7|10663.7|10672.3|10660.3|10672.3|10663.7|10671.2|10659.2|1
1734010590000|2024-12-12 13:36:30|10666.3|10654.3|10663.1|10657.1|10666.3|10657.1|10663.1|10653.8|1
1734010600000|2024-12-12 13:36:40|10661|10655|10686.5|10674.5|10686.5|10674.5|10660.8|10653.7|33
1734010610000|2024-12-12 13:36:50|10686|10674|10686.5|10674.5|10686.5|10674.5|10682|10670|7
1734010620000|2024-12-12 13:37:00|10697.9|10680.5|10680.6|10668.6|10697.9|10685.9|10680.6|10668.6|12
1734010630000|2024-12-12 13:37:10|10680.8|10668.8|10672.9|10660.9|10680.8|10668.8|10672.9|10660.9|2
1734010640000|2024-12-12 13:37:20|10672.8|10660.8|10681.8|10669.8|10681.8|10669.8|10672.8|10660.8|2
1734010650000|2024-12-12 13:37:30|10679.4|10667.4|10675.1|10663.1|10679.4|10667.4|10675.1|10663.1|9
1734010660000|2024-12-12 13:37:40|10677.5|10665.5|10674.1|10662.1|10677.5|10668.3|10674.1|10662.1|1
1734010670000|2024-12-12 13:37:50|10672.4|10660.4|10671.3|10659.3|10672.9|10660.9|10671.3|10659.3|1
1734010690000|2024-12-12 13:38:10|10675.4|10663.4|10674.6|10662.6|10676|10670|10674.3|10662.3|3
1734010700000|2024-12-12 13:38:20|10673.2|10661.2|10671.3|10659.3|10673.2|10661.2|10671.3|10659.3|3
1734010710000|2024-12-12 13:38:30|10671.2|10659.2|10667.6|10659.6|10671.2|10660.3|10667.6|10659.2|10
1734010720000|2024-12-12 13:38:40|10667.9|10659.9|10671.2|10659.2|10671.2|10659.9|10667.9|10659.2|1
1734010730000|2024-12-12 13:38:50|10671.5|10663.5|10685.5|10673.5|10685.5|10673.5|10671.5|10663.1|5
1734010740000|2024-12-12 13:39:00|10685.6|10673.6|10687.2|10679.2|10688.7|10679.5|10685.3|10673.3|3
1734010750000|2024-12-12 13:39:10|10684.9|10672.9|10683.4|10671.4|10685.5|10673.5|10683.3|10671.3|2
1734010770000|2024-12-12 13:39:30|10683.5|10671.5|10687.4|10675.4|10688|10680|10683.5|10671.5|2
1734010780000|2024-12-12 13:39:40|10693.1|10681.1|10688.5|10676.5|10698.7|10686.7|10687.3|10675.3|4
1734010790000|2024-12-12 13:39:50|10692.1|10680.1|10690|10678|10693.7|10681.7|10690|10678|2
1734010800000|2024-12-12 13:40:00|10689.9|10677.9|10679|10667|10692.8|10680.8|10678.3|10666.3|11
1734010810000|2024-12-12 13:40:10|10677.8|10665.8|10674.8|10662.8|10680.7|10672.7|10674.8|10662.8|1
1734010820000|2024-12-12 13:40:20|10675.1|10663.1|10672.8|10660.8|10675.1|10663.1|10672.8|10660.8|1
1734010830000|2024-12-12 13:40:30|10673|10661|10673.5|10661.5|10673.5|10661.5|10673|10661|0
1734010840000|2024-12-12 13:40:40|10673|10661|10673|10661|10673.5|10661.5|10672.6|10660.6|1
1734010850000|2024-12-12 13:40:50|10674.1|10662.1|10673.7|10661.7|10674.1|10662.1|10673.7|10661.7|0
1734010860000|2024-12-12 13:41:00|10672.3|10660.3|10670.6|10658.6|10672.4|10664.4|10670.6|10658.6|4
1734010870000|2024-12-12 13:41:10|10667.4|10659.4|10673.7|10661.7|10674.8|10662.8|10667.4|10659.4|5
1734010880000|2024-12-12 13:41:20|10674.2|10662.2|10673.9|10661.9|10675.3|10663.3|10673.9|10661.9|1
1734010890000|2024-12-12 13:41:30|10674.3|10662.3|10673.4|10661.4|10674.3|10662.3|10673.4|10661.4|2
1734010900000|2024-12-12 13:41:40|10673|10661|10672.4|10660.4|10673|10661|10672.4|10660.4|0
1734010910000|2024-12-12 13:41:50|10675.9|10663.9|10676.4|10664.4|10676.4|10664.4|10675.9|10663.9|0
1734010930000|2024-12-12 13:42:10|10676.1|10664.1|10676.8|10664.8|10677.3|10668.3|10675.5|10663.5|3
1734010940000|2024-12-12 13:42:20|10676.3|10668.3|10675.3|10663.3|10676.4|10668.3|10675.3|10663.3|0
1734010950000|2024-12-12 13:42:30|10676|10664|10676.3|10664.3|10676.7|10664.7|10676|10664|0
1734010970000|2024-12-12 13:42:50|10675.4|10663.4|10676.1|10664.1|10677.2|10667|10672.4|10660.4|10
1734010980000|2024-12-12 13:43:00|10676.5|10664.5|10674.6|10662.6|10676.5|10664.5|10672.1|10660.1|1
1734010990000|2024-12-12 13:43:10|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|0
1734011000000|2024-12-12 13:43:20|10673.6|10661.6|10672.5|10660.5|10673.6|10661.6|10672.5|10660.5|0
1734011010000|2024-12-12 13:43:30|10672.6|10660.6|10672.2|10664.2|10674.3|10664.2|10672.2|10660.6|1
1734011020000|2024-12-12 13:43:40|10672.9|10664.9|10672.6|10664.6|10675|10664.9|10672.6|10663|1
1734011030000|2024-12-12 13:43:50|10673.9|10665.9|10673.9|10665.9|10675.7|10665.9|10673.2|10663.7|1
1734011040000|2024-12-12 13:44:00|10673|10661|10671.4|10659.4|10673|10661.8|10669.6|10659.4|1
1734011050000|2024-12-12 13:44:10|10671.3|10659.3|10672.1|10660.1|10673.3|10661.3|10671.3|10659.3|1
1734011070000|2024-12-12 13:44:30|10671.8|10659.8|10672.3|10660.3|10673.3|10661.3|10671.8|10659.8|0
1734011080000|2024-12-12 13:44:40|10672|10660|10672.6|10660.6|10673.1|10661.1|10672|10660|0
1734011090000|2024-12-12 13:44:50|10672.3|10660.3|10671.3|10659.3|10672.6|10660.6|10671.3|10659.3|0
1734011100000|2024-12-12 13:45:00|10669.6|10661.6|10668|10660|10674.1|10668.1|10668|10660|3
1734011110000|2024-12-12 13:45:10|10667.8|10659.8|10672.7|10660.7|10672.7|10660.7|10667.8|10659.8|1
1734011120000|2024-12-12 13:45:20|10672.5|10660.5|10678.8|10666.8|10686.1|10674.1|10672.5|10660.5|8
1734011130000|2024-12-12 13:45:30|10680.5|10668.5|10682.4|10670.4|10682.4|10670.4|10680.5|10668.5|0
1734011140000|2024-12-12 13:45:40|10682.5|10670.5|10685.4|10673.4|10685.4|10673.4|10682.5|10670.5|1
1734011150000|2024-12-12 13:45:50|10685.7|10673.7|10695.7|10683.7|10695.7|10683.7|10685.7|10673.7|3
1734011160000|2024-12-12 13:46:00|10696|10684|10703.4|10691.4|10703.4|10691.4|10696|10684|1
1734011170000|2024-12-12 13:46:10|10702.2|10690.2|10699.8|10687.8|10702.2|10690.2|10699.8|10687.8|0
1734011180000|2024-12-12 13:46:20|10697.4|10689.4|10700|10688|10700|10689.4|10697.4|10688|0
1734011190000|2024-12-12 13:46:30|10700.3|10688.3|10705.1|10693.1|10705.1|10693.1|10696.5|10688.3|1
1734011200000|2024-12-12 13:46:40|10706.9|10694.9|10707.4|10695.4|10707.6|10695.6|10705.9|10693.9|1
1734011210000|2024-12-12 13:46:50|10712.7|10700.7|10711.7|10703.7|10717.1|10705.1|10711.7|10700.7|20
1734011220000|2024-12-12 13:47:00|10711.2|10703.2|10717.1|10705.1|10717.8|10705.8|10711.2|10702.1|3
1734011230000|2024-12-12 13:47:10|10713.8|10705.8|10713.7|10705.7|10713.8|10705.8|10713.7|10705.7|0
1734011240000|2024-12-12 13:47:20|10704.9|10692.9|10704.9|10692.9|10705.6|10693.6|10704.9|10692.9|5
1734011250000|2024-12-12 13:47:30|10707.5|10695.5|10706.6|10694.6|10707.5|10695.5|10706.6|10694.6|1
1734011260000|2024-12-12 13:47:40|10706.4|10694.4|10704.1|10696.1|10706.4|10696.1|10697.7|10685.7|2
1734011270000|2024-12-12 13:47:50|10709.1|10697.1|10707.3|10695.3|10709.1|10697.1|10694.9|10682.9|2
1734011280000|2024-12-12 13:48:00|10707.2|10695.2|10706.4|10694.4|10708.3|10696.3|10706|10694|2
1734011290000|2024-12-12 13:48:10|10706.5|10694.5|10710.8|10698.8|10710.8|10698.8|10706.5|10694.5|1
1734011300000|2024-12-12 13:48:20|10711.7|10699.7|10719.8|10707.8|10719.8|10707.8|10711.6|10699.7|2
1734011310000|2024-12-12 13:48:30|10720.3|10708.3|10723.7|10711.7|10723.7|10711.7|10713.9|10701.9|13
1734011320000|2024-12-12 13:48:40|10718.7|10706.7|10719|10707|10719.5|10707.5|10718.7|10706.7|1
1734011330000|2024-12-12 13:48:50|10722.2|10710.2|10731.2|10719.2|10731.2|10719.2|10722.2|10710.2|43
1734011340000|2024-12-12 13:49:00|10730.9|10718.9|10727.9|10715.9|10730.9|10718.9|10727.5|10715.5|1
1734011350000|2024-12-12 13:49:10|10727.2|10715.2|10720.7|10708.7|10727.2|10715.2|10720.5|10708.5|0
1734011360000|2024-12-12 13:49:20|10720|10708|10726.4|10714.4|10726.4|10714.4|10720|10708|0
1734011380000|2024-12-12 13:49:40|10729.4|10717.4|10724.1|10712.1|10729.9|10717.9|10724.1|10712.1|2
1734011390000|2024-12-12 13:49:50|10724.4|10712.4|10723.4|10711.4|10724.6|10712.6|10722.3|10710.3|0
1734011400000|2024-12-12 13:50:00|10722.9|10710.9|10717.2|10705.2|10722.9|10710.9|10714.9|10702.9|3
1734011410000|2024-12-12 13:50:10|10718.2|10706.2|10726.8|10714.8|10726.8|10714.8|10718.2|10706.2|4
1734011420000|2024-12-12 13:50:20|10727.5|10715.5|10727.9|10715.9|10731.7|10719.7|10727.3|10715.3|1
1734011430000|2024-12-12 13:50:30|10729.7|10717.7|10731|10719|10731|10723.1|10728.9|10716.9|1
1734011440000|2024-12-12 13:50:40|10728.6|10716.6|10726.6|10714.6|10728.9|10716.9|10724.4|10712.4|0
1734011450000|2024-12-12 13:50:50|10728|10716|10729.5|10717.5|10730.7|10718.7|10728|10716|0
1734011460000|2024-12-12 13:51:00|10736.1|10724.1|10735.6|10723.6|10736.8|10724.8|10735.6|10723.6|2
1734011470000|2024-12-12 13:51:10|10735.9|10723.9|10736.2|10724.2|10736.2|10724.2|10735.7|10723.7|3
1734011480000|2024-12-12 13:51:20|10736.9|10724.9|10736.2|10724.2|10736.9|10724.9|10736.2|10724.2|0
1734011500000|2024-12-12 13:51:40|10736.4|10724.4|10745.6|10733.6|10745.6|10733.6|10734.7|10724.4|17
1734011510000|2024-12-12 13:51:50|10745.1|10733.1|10746.2|10738.2|10747.2|10738.2|10745.1|10733.1|2
1734011520000|2024-12-12 13:52:00|10745.9|10737.9|10746|10734|10746|10737.9|10744.8|10732.8|4
1734011530000|2024-12-12 13:52:10|10745.6|10733.6|10746|10734|10746.2|10734.2|10745.5|10733.5|2
1734011540000|2024-12-12 13:52:20|10745.3|10733.3|10744.6|10732.6|10745.5|10733.5|10744.5|10732.5|0
1734011550000|2024-12-12 13:52:30|10744.2|10732.2|10748.1|10736.1|10748.1|10736.1|10744.2|10732.2|3
1734011560000|2024-12-12 13:52:40|10746.4|10738.4|10753.2|10741.2|10758.2|10746.2|10746.4|10738.4|4
1734011570000|2024-12-12 13:52:50|10751.8|10739.8|10757|10745|10757|10745|10750.9|10738.9|1
1734011580000|2024-12-12 13:53:00|10757.7|10745.7|10758.2|10746.2|10758.2|10746.2|10757.7|10745.7|0
1734011590000|2024-12-12 13:53:10|10758.8|10746.8|10742.5|10730.5|10758.8|10750.9|10742.5|10730.5|9
1734011600000|2024-12-12 13:53:20|10743.2|10731.2|10742.2|10730.2|10743.6|10731.6|10741.7|10729.7|0
1734011620000|2024-12-12 13:53:40|10740.7|10728.7|10740.6|10728.6|10742|10730|10740.6|10728.6|1
1734011640000|2024-12-12 13:54:00|10741.3|10729.3|10738.2|10726.2|10741.3|10729.3|10736.4|10724.4|3
1734011650000|2024-12-12 13:54:10|10738.6|10726.6|10736.5|10724.5|10740.7|10728.7|10736.5|10724.5|2
1734011660000|2024-12-12 13:54:20|10737.3|10725.3|10737|10729|10740.7|10729|10737|10725.3|2
1734011670000|2024-12-12 13:54:30|10736.7|10728.7|10734.7|10722.7|10736.7|10728.7|10734.7|10722.7|1
1734011680000|2024-12-12 13:54:40|10729.5|10721.5|10723.7|10711.7|10730.2|10721.5|10723.7|10711.7|0
1734011690000|2024-12-12 13:54:50|10724.3|10712.3|10719.3|10707.3|10726|10714|10715.9|10703.9|3
1734011700000|2024-12-12 13:55:00|10720.6|10708.6|10716.6|10704.6|10720.6|10708.6|10715|10703|3
1734011710000|2024-12-12 13:55:10|10719|10707|10719|10707|10719|10707|10719|10707|2
1734011720000|2024-12-12 13:55:20|10717|10705|10718|10706|10718|10706|10717|10705|11
1734011730000|2024-12-12 13:55:30|10717.6|10705.6|10716.8|10704.8|10718|10706|10716.8|10704.8|0
1734011740000|2024-12-12 13:55:40|10716.7|10704.7|10717.5|10705.5|10717.5|10705.5|10716.7|10704.7|1
1734011750000|2024-12-12 13:55:50|10716.9|10704.9|10716.4|10704.4|10716.9|10704.9|10716.4|10704.4|0
1734011760000|2024-12-12 13:56:00|10716.2|10704.2|10722.4|10710.4|10723.9|10711.9|10715.4|10703.4|4
1734011770000|2024-12-12 13:56:10|10722.5|10710.5|10731.2|10719.2|10731.7|10719.7|10722.5|10710.5|1
1734011790000|2024-12-12 13:56:30|10732.1|10720.1|10740.9|10728.9|10741.4|10729.4|10732.1|10720.1|2
1734011800000|2024-12-12 13:56:40|10741.6|10729.6|10730.1|10718.1|10742.4|10730.4|10730.1|10718.1|2
1734011810000|2024-12-12 13:56:50|10730.8|10718.8|10732.8|10720.8|10732.8|10720.8|10725.4|10713.4|6
1734011820000|2024-12-12 13:57:00|10732.9|10720.9|10731.4|10719.4|10732.9|10720.9|10731.4|10719.4|2
1734011830000|2024-12-12 13:57:10|10732.1|10720.1|10727.3|10715.3|10733.7|10721.7|10725|10713|11
1734011840000|2024-12-12 13:57:20|10728.2|10716.2|10724.7|10712.7|10732.8|10720.8|10724.7|10712.7|1
1734011860000|2024-12-12 13:57:40|10726.4|10714.4|10719.4|10707.4|10726.4|10714.4|10719.4|10707.4|1
1734011870000|2024-12-12 13:57:50|10716.4|10704.4|10716.4|10704.4|10716.4|10704.4|10716.4|10704.4|0
1734011880000|2024-12-12 13:58:00|10720.3|10708.3|10717.6|10705.6|10720.3|10708.3|10717.6|10705.6|0
1734011890000|2024-12-12 13:58:10|10716.6|10704.6|10721.1|10709.1|10723.4|10711.4|10716.6|10704.6|0
1734011900000|2024-12-12 13:58:20|10720|10708|10722.4|10710.4|10722.4|10710.4|10719.6|10707.6|0
1734011910000|2024-12-12 13:58:30|10720.4|10708.4|10721.7|10709.7|10723.1|10711.1|10720.4|10708.4|0
1734011920000|2024-12-12 13:58:40|10721|10709|10721.9|10709.9|10724.6|10712.6|10721|10709|2
1734011930000|2024-12-12 13:58:50|10724.8|10712.8|10725.9|10713.9|10727.1|10715.1|10724.8|10712.8|0
1734011940000|2024-12-12 13:59:00|10729.1|10717.1|10723.1|10711.1|10729.1|10717.1|10723.1|10711.1|1
1734011950000|2024-12-12 13:59:10|10725.5|10713.5|10725.5|10713.5|10725.5|10713.5|10725.5|10713.5|1
1734011960000|2024-12-12 13:59:20|10727.3|10715.3|10727.1|10715.1|10729.1|10717.1|10727.1|10715.1|0
1734011970000|2024-12-12 13:59:30|10728.1|10716.1|10728.7|10716.7|10729.1|10717.1|10727.8|10715.8|0
1734011980000|2024-12-12 13:59:40|10728.4|10716.4|10728.1|10716.1|10728.4|10716.4|10728.1|10716.1|0
1734011990000|2024-12-12 13:59:50|10729.1|10717.1|10730.6|10718.6|10730.6|10718.6|10727.9|10715.9|0
1734012000000|2024-12-12 14:00:00|10731.6|10719.6|10730.8|10718.8|10731.6|10719.6|10730.4|10718.4|0
1734012010000|2024-12-12 14:00:10|10723.7|10711.7|10724.4|10712.4|10726.5|10714.5|10722.5|10710.5|7
1734012020000|2024-12-12 14:00:20|10724.1|10712.1|10726.7|10714.7|10727.2|10715.2|10723.5|10711.5|1
1734012030000|2024-12-12 14:00:30|10726.8|10714.8|10727.7|10715.7|10728.2|10716.2|10726.3|10714.3|0
1734012040000|2024-12-12 14:00:40|10727.4|10715.4|10726.8|10714.8|10728.7|10716.7|10725.2|10713.2|1
1734012050000|2024-12-12 14:00:50|10725|10713|10729|10717|10729|10717|10720.1|10708.1|4
1734012060000|2024-12-12 14:01:00|10728.7|10716.7|10717.4|10705.4|10729.4|10717.4|10717.4|10705.4|5
1734012070000|2024-12-12 14:01:10|10718.4|10706.4|10717.9|10705.9|10718.4|10706.4|10716.7|10704.7|0
1734012080000|2024-12-12 14:01:20|10717.2|10705.2|10717.2|10705.2|10717.2|10705.2|10717.2|10705.2|1
1734012090000|2024-12-12 14:01:30|10714.6|10706.6|10712.2|10700.2|10717.2|10706.6|10709.4|10697.4|3
1734012100000|2024-12-12 14:01:40|10712.6|10700.6|10713.7|10701.7|10713.7|10701.7|10712.6|10700.6|0
1734012110000|2024-12-12 14:01:50|10717.5|10705.5|10715.9|10707.9|10717.5|10707.9|10715.9|10704.5|4
1734012120000|2024-12-12 14:02:00|10716|10708|10719.4|10707.4|10722.5|10710.5|10716|10707.4|7
1734012130000|2024-12-12 14:02:10|10717.4|10705.4|10714.5|10702.5|10717.9|10705.9|10713.7|10702.5|7
1734012140000|2024-12-12 14:02:20|10712.9|10700.9|10707.2|10695.2|10712.9|10700.9|10707.2|10695.2|2
1734012150000|2024-12-12 14:02:30|10707.1|10695.1|10711.7|10699.7|10712|10700|10707.1|10695.1|1
1734012160000|2024-12-12 14:02:40|10711.5|10699.5|10709.2|10697.2|10711.5|10699.5|10709.2|10697.2|0
1734012170000|2024-12-12 14:02:50|10708.2|10696.2|10711.9|10699.9|10711.9|10699.9|10707.9|10695.9|1
1734012190000|2024-12-12 14:03:10|10711.7|10699.7|10710.4|10702.4|10711.7|10702.4|10710.4|10699.7|0
1734012210000|2024-12-12 14:03:30|10710.7|10702.7|10723.2|10711.2|10723.2|10711.2|10708.4|10696.4|3
1734012240000|2024-12-12 14:04:00|10721|10709|10721.9|10709.9|10721.9|10709.9|10720.7|10708.7|1
1734012270000|2024-12-12 14:04:30|10722.6|10710.6|10722.7|10710.7|10722.7|10710.7|10722.6|10710.6|0
1734012290000|2024-12-12 14:04:50|10724.4|10712.4|10716.7|10704.7|10724.4|10712.4|10714.7|10702.7|3
1734012300000|2024-12-12 14:05:00|10714.9|10702.9|10717.7|10705.7|10717.7|10705.7|10713.6|10701.6|0
1734012310000|2024-12-12 14:05:10|10717.2|10705.2|10717.2|10705.2|10717.2|10705.2|10717.2|10705.2|1
1734012330000|2024-12-12 14:05:30|10717.4|10705.4|10725.1|10713.1|10725.1|10713.1|10713.4|10705.3|3
1734012340000|2024-12-12 14:05:40|10726.7|10718.7|10724.2|10716.2|10726.7|10718.7|10719.3|10707.3|3
1734012350000|2024-12-12 14:05:50|10722.6|10710.6|10716.2|10708.2|10722.6|10710.6|10713.7|10707.4|4
1734012360000|2024-12-12 14:06:00|10715.8|10707.8|10696.5|10684.5|10715.8|10707.8|10696.5|10684.5|2
1734012370000|2024-12-12 14:06:10|10697.3|10685.3|10700.9|10688.9|10705.2|10694.2|10694.4|10685.3|8
1734012380000|2024-12-12 14:06:20|10701.5|10689.5|10701.4|10693.4|10704.9|10693.4|10701.4|10689.4|0
1734012390000|2024-12-12 14:06:30|10700.9|10688.9|10702.7|10690.7|10707.7|10695.7|10700.9|10688.9|5
1734012400000|2024-12-12 14:06:40|10698.4|10692.4|10694.3|10682.3|10703.1|10692.7|10694.3|10682.3|2
1734012410000|2024-12-12 14:06:50|10696.5|10684.5|10698.8|10686.8|10698.8|10686.8|10695.7|10683.7|1
1734012420000|2024-12-12 14:07:00|10700.6|10688.6|10692|10680|10700.6|10688.6|10692|10680|1
1734012430000|2024-12-12 14:07:10|10691.7|10679.7|10692.2|10680.2|10692.2|10680.2|10691.3|10679.3|1
1734012440000|2024-12-12 14:07:20|10691.2|10679.2|10689.5|10677.5|10691.2|10679.2|10689.5|10677.5|0
1734012450000|2024-12-12 14:07:30|10690|10678|10673.3|10661.3|10690|10678|10673.3|10661.3|16
1734012460000|2024-12-12 14:07:40|10673|10661|10673.3|10661.3|10673.7|10661.7|10673|10661|0
1734012470000|2024-12-12 14:07:50|10678.7|10666.7|10673.4|10661.4|10679.6|10670|10673.4|10661.4|7
1734012480000|2024-12-12 14:08:00|10673.7|10661.7|10675.5|10663.5|10675.5|10663.5|10673.7|10661.7|1
1734012490000|2024-12-12 14:08:10|10675|10663|10675|10663|10675|10663|10675|10663|0
1734012500000|2024-12-12 14:08:20|10674.7|10662.7|10674.3|10662.3|10674.7|10662.7|10674.3|10662.3|0
1734012510000|2024-12-12 14:08:30|10674|10662|10674.2|10662.2|10674.4|10662.4|10674|10662|0
1734012520000|2024-12-12 14:08:40|10669|10657|10669|10657|10669|10657|10669|10657|1
1734012530000|2024-12-12 14:08:50|10669.5|10657.5|10646.7|10638.7|10669.5|10657.5|10646.7|10637.7|4
1734012540000|2024-12-12 14:09:00|10646.2|10638.2|10649.5|10637.5|10650|10638.2|10646.2|10637.5|11
1734012550000|2024-12-12 14:09:10|10649.2|10637.2|10647.8|10635.8|10649.2|10637.2|10647.4|10635.4|5
1734012560000|2024-12-12 14:09:20|10650.4|10642.4|10648.8|10636.8|10650.4|10642.4|10648.8|10636.8|2
1734012570000|2024-12-12 14:09:30|10649.2|10637.2|10648.8|10636.8|10649.9|10637.9|10648.8|10636.8|0
1734012580000|2024-12-12 14:09:40|10649.5|10637.5|10650.5|10638.5|10650.5|10638.5|10649.5|10637.5|0
1734012600000|2024-12-12 14:10:00|10650.8|10638.8|10650.8|10638.8|10650.8|10638.8|10650.8|10638.8|0
1734012630000|2024-12-12 14:10:30|10651|10639|10650.3|10638.3|10651|10641.7|10649.7|10638.3|9
1734012640000|2024-12-12 14:10:40|10648.4|10642.4|10648.8|10642.8|10648.8|10642.8|10648.4|10642.4|0
1734012650000|2024-12-12 14:10:50|10649.5|10643.5|10647.3|10639.3|10650.3|10643.8|10647.3|10638.3|1
1734012680000|2024-12-12 14:11:20|10649|10641|10649|10641|10649|10641|10649|10641|2
1734012690000|2024-12-12 14:11:30|10648.8|10640.8|10650.3|10638.3|10651.2|10640.8|10648.8|10638.3|2
1734012700000|2024-12-12 14:11:40|10650.2|10638.2|10650.2|10638.2|10650.2|10638.2|10650.2|10638.2|0
1734012710000|2024-12-12 14:11:50|10645.7|10639.7|10647|10639|10647|10639.7|10645.7|10639|2
1734012720000|2024-12-12 14:12:00|10647.2|10639.2|10646.1|10634.1|10647.2|10639.2|10646.1|10634.1|0
1734012730000|2024-12-12 14:12:10|10645.6|10633.6|10645.7|10633.7|10646|10634|10643.3|10631.3|27
1734012740000|2024-12-12 14:12:20|10644.5|10636.5|10651.1|10639.1|10651.5|10639.5|10644.5|10636.5|1
1734012750000|2024-12-12 14:12:30|10651.8|10639.8|10670.8|10658.8|10670.8|10658.8|10651.8|10639.8|7
1734012760000|2024-12-12 14:12:40|10671.3|10659.3|10667.2|10659.2|10671.3|10659.3|10665.2|10653.2|2
1734012800000|2024-12-12 14:13:20|10672|10664|10672.7|10664.7|10672.7|10664.7|10672|10664|8
1734012810000|2024-12-12 14:13:30|10672.2|10666.2|10682.8|10670.8|10685.1|10673.1|10672.2|10666.2|1
1734012820000|2024-12-12 14:13:40|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|0
1734012830000|2024-12-12 14:13:50|10684.1|10672.1|10683.7|10671.7|10684.1|10672.1|10683.7|10671.7|0
1734012850000|2024-12-12 14:14:10|10684.5|10672.5|10684.7|10672.7|10684.7|10672.7|10684.5|10672.5|0
1734012860000|2024-12-12 14:14:20|10686.2|10674.2|10686.9|10674.9|10686.9|10674.9|10686.2|10674.2|1
1734012870000|2024-12-12 14:14:30|10685.6|10673.6|10685.6|10673.6|10685.6|10673.6|10685.6|10673.6|0
1734012880000|2024-12-12 14:14:40|10673.8|10661.8|10664.5|10652.5|10673.8|10661.8|10664.5|10652.5|2
1734012890000|2024-12-12 14:14:50|10664.8|10652.8|10664.9|10652.9|10664.9|10652.9|10664.8|10652.8|0
1734012900000|2024-12-12 14:15:00|10665.4|10653.4|10665.8|10653.8|10665.8|10653.8|10665.4|10653.4|0
1734012910000|2024-12-12 14:15:10|10665.9|10653.9|10684.6|10672.6|10688.6|10676.6|10665.9|10653.9|3
1734012920000|2024-12-12 14:15:20|10684.9|10672.9|10685.1|10673.1|10685.1|10673.1|10684.9|10672.9|0
1734012930000|2024-12-12 14:15:30|10684.4|10672.4|10682.1|10670.1|10684.9|10672.9|10681.2|10669.2|0
1734012940000|2024-12-12 14:15:40|10682.4|10670.4|10679|10667|10682.4|10670.4|10679|10667|4
1734012960000|2024-12-12 14:16:00|10680.8|10668.8|10682.6|10670.6|10682.6|10670.6|10680.8|10668.8|0
1734012970000|2024-12-12 14:16:10|10682.9|10670.9|10683.1|10671.1|10683.1|10671.1|10682.6|10670.6|0
1734013020000|2024-12-12 14:17:00|10682.1|10674.1|10682.7|10674.7|10687.1|10676.1|10682.1|10674.1|11
1734013030000|2024-12-12 14:17:10|10690.7|10678.7|10692.6|10684.6|10692.6|10684.6|10690.7|10678.7|2
1734013040000|2024-12-12 14:17:20|10696.7|10684.7|10690.7|10682.7|10696.7|10687.7|10690.7|10681.7|1
1734013050000|2024-12-12 14:17:30|10690.2|10682.2|10686.6|10674.6|10690.7|10682.2|10685.9|10673.9|1
1734013060000|2024-12-12 14:17:40|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|0
1734013070000|2024-12-12 14:17:50|10687.4|10675.4|10685.9|10677.9|10687.4|10677.9|10685.8|10673.8|0
1734013080000|2024-12-12 14:18:00|10686.8|10678.8|10686.8|10678.8|10686.8|10678.8|10686.8|10678.8|0
1734013090000|2024-12-12 14:18:10|10690.9|10678.9|10692.6|10680.6|10692.6|10680.6|10690.9|10678.9|2
1734013100000|2024-12-12 14:18:20|10692.1|10680.1|10692.1|10680.1|10692.1|10680.1|10692.1|10680.1|0
1734013110000|2024-12-12 14:18:30|10693.9|10681.9|10694.6|10682.6|10694.6|10682.6|10693.9|10681.9|0
1734013120000|2024-12-12 14:18:40|10692.7|10680.7|10692.7|10680.7|10692.7|10680.7|10692.7|10680.7|2
1734013130000|2024-12-12 14:18:50|10687.8|10681.8|10692.6|10680.6|10692.6|10681.8|10687.2|10680.6|1
1734013140000|2024-12-12 14:19:00|10693.1|10681.1|10694.1|10682.1|10694.1|10682.1|10693.1|10681.1|0
1734013150000|2024-12-12 14:19:10|10690.6|10682.6|10690.7|10682.7|10690.7|10682.7|10690.6|10682.6|0
1734013160000|2024-12-12 14:19:20|10690.9|10682.9|10684.4|10672.4|10691.1|10683.1|10684.4|10672.4|3
1734013170000|2024-12-12 14:19:30|10686.9|10674.9|10687.3|10675.3|10687.3|10675.3|10686.9|10674.9|0
1734013180000|2024-12-12 14:19:40|10686.3|10674.3|10688.7|10676.7|10688.7|10676.7|10686.3|10674.3|1
1734013190000|2024-12-12 14:19:50|10696.4|10684.4|10696.4|10684.4|10696.4|10684.4|10696.4|10684.4|4
1734013200000|2024-12-12 14:20:00|10696.6|10684.6|10694.2|10686.2|10696.6|10686.2|10694.2|10684.6|0
1734013210000|2024-12-12 14:20:10|10694.1|10686.1|10688.5|10676.5|10694.1|10686.1|10688.5|10676.5|1
1734013230000|2024-12-12 14:20:30|10688.4|10676.4|10688.4|10676.4|10688.7|10676.7|10688.4|10676.4|0
1734013250000|2024-12-12 14:20:50|10686.6|10674.6|10682.2|10674.2|10686.6|10674.6|10682.1|10671.7|0
1734013260000|2024-12-12 14:21:00|10683.9|10671.9|10683.9|10671.9|10684.2|10674.2|10679.7|10671.9|1
1734013270000|2024-12-12 14:21:10|10683.7|10671.7|10683.7|10671.7|10683.7|10671.7|10683.7|10671.7|0
1734013290000|2024-12-12 14:21:30|10672.9|10660.9|10672.9|10660.9|10672.9|10660.9|10672.9|10660.9|1
1734013300000|2024-12-12 14:21:40|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|0
1734013310000|2024-12-12 14:21:50|10672.5|10660.5|10673.2|10661.2|10673.2|10661.2|10672.2|10660.2|1
1734013400000|2024-12-12 14:23:20|10672.9|10660.9|10672.7|10660.7|10672.9|10660.9|10672.7|10660.7|0
1734013410000|2024-12-12 14:23:30|10671.1|10663.1|10666.1|10658.1|10672.1|10664.1|10665.9|10655.6|4
1734013420000|2024-12-12 14:23:40|10667.7|10655.7|10661.6|10653.6|10667.7|10658.1|10661.6|10653.6|3
1734013430000|2024-12-12 14:23:50|10660.9|10654.9|10649.6|10637.6|10665.3|10654.9|10649.6|10637.6|11
1734013440000|2024-12-12 14:24:00|10650.3|10638.3|10645.6|10633.6|10650.9|10640.2|10643.7|10631.7|3
1734013450000|2024-12-12 14:24:10|10646.1|10634.1|10646|10634|10646.1|10634.1|10646|10634|0
1734013460000|2024-12-12 14:24:20|10645|10633|10644.1|10632.1|10645|10633|10642.5|10630.5|4
1734013470000|2024-12-12 14:24:30|10642.5|10630.5|10639.3|10627.3|10643|10631|10637.6|10627.3|1
1734013480000|2024-12-12 14:24:40|10639.1|10627.1|10639|10627|10639.1|10629.3|10637.3|10627|1
1734013490000|2024-12-12 14:24:50|10638.7|10626.7|10633.6|10621.6|10638.7|10626.7|10633.6|10621.6|2
1734013500000|2024-12-12 14:25:00|10633.4|10621.4|10635.3|10623.3|10635.5|10623.5|10633.4|10621.4|1
1734013510000|2024-12-12 14:25:10|10634.6|10622.6|10636.1|10624.1|10636.1|10624.1|10634.3|10622.3|1
1734013530000|2024-12-12 14:25:30|10636|10624|10641.2|10629.2|10641.7|10629.7|10636|10624|3
1734013540000|2024-12-12 14:25:40|10637.7|10625.7|10634.1|10622.1|10637.7|10625.7|10633.8|10621.8|2
1734013550000|2024-12-12 14:25:50|10633.8|10621.8|10633.8|10621.8|10633.8|10621.8|10633.8|10621.8|0
1734013560000|2024-12-12 14:26:00|10634.1|10622.1|10633.8|10621.8|10634.1|10622.1|10633.8|10621.8|0
1734013590000|2024-12-12 14:26:30|10637.3|10625.3|10636.8|10624.8|10637.3|10625.3|10636.8|10624.8|1
1734013600000|2024-12-12 14:26:40|10637.5|10625.5|10636.3|10624.3|10641.3|10629.3|10636.3|10624.3|0
1734013610000|2024-12-12 14:26:50|10636.8|10624.8|10635.8|10623.8|10637.1|10625.1|10635.8|10623.8|1
1734013620000|2024-12-12 14:27:00|10635.1|10623.1|10635.1|10623.1|10635.1|10623.1|10634.8|10622.8|0
1734013630000|2024-12-12 14:27:10|10634.8|10622.8|10634.8|10622.8|10634.8|10622.8|10634.8|10622.8|0
1734013650000|2024-12-12 14:27:30|10638|10626|10637.1|10625.1|10638|10626|10637.1|10625.1|2
1734013660000|2024-12-12 14:27:40|10637.5|10625.5|10638.6|10626.6|10639|10627|10637.5|10625.5|0
1734013680000|2024-12-12 14:28:00|10638|10626|10638|10626|10638|10626|10638|10626|0
1734013700000|2024-12-12 14:28:20|10635.1|10623.1|10634.3|10622.3|10635.1|10623.1|10634.3|10622.3|0
1734013740000|2024-12-12 14:29:00|10635.3|10623.3|10635.3|10623.3|10635.3|10623.3|10635.3|10623.3|0
1734013750000|2024-12-12 14:29:10|10635.8|10623.8|10633|10621|10635.8|10623.8|10633|10621|1
1734013770000|2024-12-12 14:29:30|10634.5|10622.5|10646.3|10634.3|10646.3|10634.3|10633.6|10621.6|2
1734013780000|2024-12-12 14:29:40|10669.3|10657.3|10668.5|10656.5|10669.7|10657.7|10667.8|10655.8|8
1734013800000|2024-12-12 14:30:00|10668.7|10656.7|10679.3|10667.3|10679.3|10667.3|10668.7|10656.7|4
1734013810000|2024-12-12 14:30:10|10683.3|10671.3|10689.5|10677.5|10689.5|10677.5|10683.3|10671.3|4
1734013820000|2024-12-12 14:30:20|10687|10675|10681.5|10669.5|10687|10678|10681.5|10669.5|32
1734013830000|2024-12-12 14:30:30|10681.7|10669.7|10680.3|10668.3|10682.3|10670.3|10679.5|10667.5|3
1734013840000|2024-12-12 14:30:40|10679.7|10667.7|10662|10650|10679.7|10667.7|10662|10650|3
1734013850000|2024-12-12 14:30:50|10661|10649|10677.5|10665.5|10680.5|10668.5|10657|10645|3
1734013860000|2024-12-12 14:31:00|10675.1|10663.1|10673.5|10665.5|10675.1|10665.7|10673.5|10662|11
1734013870000|2024-12-12 14:31:10|10682.4|10670.4|10686.2|10680.2|10686.3|10680.3|10681.3|10669.3|9
1734013890000|2024-12-12 14:31:30|10686.3|10680.3|10695.8|10683.8|10695.8|10683.8|10685.3|10679.3|5
1734013900000|2024-12-12 14:31:40|10696.1|10684.1|10701.2|10693.2|10704.4|10693.9|10696.1|10684.1|8
1734013910000|2024-12-12 14:31:50|10700.9|10692.9|10681.9|10669.9|10701.7|10692.9|10681.9|10669.9|10
1734013920000|2024-12-12 14:32:00|10682|10670|10660.9|10648.9|10682.7|10670.7|10660.6|10648.6|7
1734013930000|2024-12-12 14:32:10|10658.8|10646.8|10669.2|10657.2|10671.4|10659.4|10657.2|10645.2|5
1734013940000|2024-12-12 14:32:20|10666.6|10654.6|10661.3|10649.3|10666.6|10654.6|10658.2|10646.2|0
1734013950000|2024-12-12 14:32:30|10660.9|10648.9|10680.3|10668.3|10680.3|10668.3|10660.9|10648.9|2
1734013960000|2024-12-12 14:32:40|10678.4|10666.4|10668.9|10656.9|10688.8|10676.8|10668.9|10656.9|9
1734013970000|2024-12-12 14:32:50|10671.8|10659.8|10670.1|10658.1|10674.3|10662.3|10669.8|10657.8|4
1734013980000|2024-12-12 14:33:00|10670.6|10658.6|10666.8|10654.8|10676.2|10664.2|10666.4|10654.4|8
1734013990000|2024-12-12 14:33:10|10667.6|10655.6|10673.6|10661.6|10677.9|10665.9|10667.6|10655.6|3
1734014000000|2024-12-12 14:33:20|10673.3|10661.3|10657.9|10645.9|10673.3|10661.3|10651.2|10639.2|2
1734014010000|2024-12-12 14:33:30|10658|10646|10647|10635|10660|10648|10646.5|10634.5|1
1734014020000|2024-12-12 14:33:40|10652.8|10640.8|10646.1|10634.1|10654.1|10642.1|10646.1|10634.1|1
1734014030000|2024-12-12 14:33:50|10646.5|10634.5|10648.6|10636.6|10649.8|10637.8|10646.2|10634.2|1
1734014040000|2024-12-12 14:34:00|10663.9|10651.9|10675.1|10663.1|10678.7|10666.7|10663.9|10651.9|5
1734014050000|2024-12-12 14:34:10|10676.5|10664.5|10672.8|10660.8|10676.8|10664.8|10672.8|10660.8|1
1734014060000|2024-12-12 14:34:20|10673.2|10661.2|10679.7|10667.7|10679.7|10667.7|10673.2|10661.2|0
1734014070000|2024-12-12 14:34:30|10676|10664|10658.4|10646.4|10676|10664|10654.9|10642.9|5
1734014080000|2024-12-12 14:34:40|10657.3|10645.3|10650.4|10638.4|10657.5|10645.5|10649.8|10637.8|0
1734014090000|2024-12-12 14:34:50|10649.7|10637.7|10645.2|10633.2|10651.4|10639.4|10645.2|10633.2|1
1734014100000|2024-12-12 14:35:00|10644.2|10632.2|10644.2|10632.2|10644.2|10632.2|10644.2|10632.2|0
1734014110000|2024-12-12 14:35:10|10642.8|10630.8|10639.7|10627.7|10642.8|10630.8|10639.7|10627.7|2
1734014120000|2024-12-12 14:35:20|10637.6|10625.6|10633.1|10621.1|10637.6|10625.6|10633.1|10621.1|0
1734014130000|2024-12-12 14:35:30|10632.4|10620.4|10633.9|10621.9|10634.4|10622.4|10632.4|10620.4|3
1734014140000|2024-12-12 14:35:40|10632.8|10620.8|10630.1|10618.1|10634.2|10622.2|10630.1|10618.1|9
1734014150000|2024-12-12 14:35:50|10629.8|10617.8|10625.9|10617.9|10630.1|10618.3|10625.4|10617.4|3
1734014160000|2024-12-12 14:36:00|10627.8|10619.8|10638.2|10626.2|10638.7|10626.7|10627.8|10619.8|4
1734014170000|2024-12-12 14:36:10|10639|10627|10641.1|10629.1|10641.5|10629.5|10637.5|10627|2
1734014180000|2024-12-12 14:36:20|10641.3|10629.3|10634.8|10622.8|10642.3|10630.3|10631|10619|4
1734014190000|2024-12-12 14:36:30|10633.5|10621.5|10632.8|10620.8|10633.5|10621.5|10632.8|10620.8|1
1734014200000|2024-12-12 14:36:40|10629.6|10617.6|10619.7|10607.7|10629.6|10617.6|10619.3|10607.3|3
1734014220000|2024-12-12 14:37:00|10619.8|10607.8|10626.3|10614.3|10626.5|10614.5|10619.8|10607.8|1
1734014230000|2024-12-12 14:37:10|10628.6|10616.6|10628.6|10616.6|10628.6|10616.6|10628.6|10616.6|0
1734014240000|2024-12-12 14:37:20|10628|10616|10628|10620|10629|10620|10627.5|10615.8|1
1734014250000|2024-12-12 14:37:30|10633|10621|10653.2|10641.2|10655.2|10643.2|10631.3|10621|5
1734014260000|2024-12-12 14:37:40|10654|10642|10642.3|10630.3|10654|10642|10640.3|10628.3|4
1734014270000|2024-12-12 14:37:50|10645.7|10633.7|10645.7|10633.7|10649.3|10637.3|10645|10633|1
1734014280000|2024-12-12 14:38:00|10647.8|10635.8|10649.8|10637.8|10650.8|10638.8|10647.8|10635.8|1
1734014290000|2024-12-12 14:38:10|10641.8|10629.8|10640.2|10628.2|10641.8|10629.8|10638.5|10626.5|6
1734014300000|2024-12-12 14:38:20|10641.9|10629.9|10644.7|10632.7|10645.4|10633.4|10641.9|10629.9|1
1734014310000|2024-12-12 14:38:30|10645.1|10633.1|10638.1|10626.1|10646.2|10634.2|10636.1|10624.1|0
1734014320000|2024-12-12 14:38:40|10638.2|10626.2|10644.2|10632.2|10644.2|10632.2|10638.2|10626.2|1
1734014330000|2024-12-12 14:38:50|10644.6|10632.6|10643.7|10631.7|10644.6|10632.6|10643.7|10631.7|0
1734014340000|2024-12-12 14:39:00|10643.4|10631.4|10640.9|10628.9|10643.4|10631.4|10640.9|10628.9|0
1734014350000|2024-12-12 14:39:10|10640.6|10628.6|10632.7|10620.7|10640.6|10628.6|10632.7|10620.7|2
1734014360000|2024-12-12 14:39:20|10632.5|10620.5|10633.5|10621.5|10633.5|10621.5|10632.2|10620.2|0
1734014370000|2024-12-12 14:39:30|10634.5|10622.5|10647.4|10635.4|10647.4|10635.4|10634.5|10622.5|3
1734014380000|2024-12-12 14:39:40|10648.6|10636.6|10649.6|10637.6|10650.5|10638.5|10646.9|10634.9|0
1734014390000|2024-12-12 14:39:50|10650.4|10638.4|10643.2|10631.2|10650.4|10638.4|10642.4|10630.4|2
1734014410000|2024-12-12 14:40:10|10643.5|10631.5|10652.6|10640.6|10652.6|10640.6|10643.5|10631.5|1
1734014420000|2024-12-12 14:40:20|10653.8|10641.8|10658.6|10646.6|10658.6|10646.6|10653.8|10641.8|1
1734014430000|2024-12-12 14:40:30|10658.9|10646.9|10665.1|10653.1|10665.1|10653.1|10658.9|10646.9|0
1734014440000|2024-12-12 14:40:40|10664.1|10652.1|10664.1|10652.1|10664.1|10652.1|10664.1|10652.1|0
1734014450000|2024-12-12 14:40:50|10663.4|10651.4|10668.3|10656.3|10668.3|10656.3|10662.8|10650.8|1
1734014460000|2024-12-12 14:41:00|10669.7|10657.7|10672|10660|10679.1|10667.1|10668.8|10656.8|7
1734014470000|2024-12-12 14:41:10|10672.2|10660.2|10671.8|10659.8|10672.2|10660.2|10671.8|10659.8|0
1734014480000|2024-12-12 14:41:20|10670.8|10658.8|10670.6|10658.6|10672|10660|10670.5|10658.5|0
1734014490000|2024-12-12 14:41:30|10669.8|10657.8|10668.8|10656.8|10670.2|10658.2|10668.8|10656.8|0
1734014500000|2024-12-12 14:41:40|10668.7|10656.7|10669.3|10657.3|10669.3|10657.3|10668.6|10656.6|0
1734014510000|2024-12-12 14:41:50|10670.1|10658.1|10670.1|10658.1|10670.1|10658.1|10670.1|10658.1|0
1734014520000|2024-12-12 14:42:00|10676|10664|10676.2|10664.2|10676.2|10664.2|10675.6|10663.6|1
1734014530000|2024-12-12 14:42:10|10676|10664|10676.7|10664.7|10676.7|10664.7|10675.7|10663.7|0
1734014540000|2024-12-12 14:42:20|10676.8|10664.8|10684.4|10672.4|10684.4|10672.4|10676.5|10664.5|11
1734014550000|2024-12-12 14:42:30|10682.9|10670.9|10681.2|10669.2|10683.3|10671.3|10677.8|10669.2|2
1734014560000|2024-12-12 14:42:40|10682.5|10670.5|10681.9|10669.9|10682.5|10670.5|10678|10666|1
1734014570000|2024-12-12 14:42:50|10682.3|10670.3|10681.9|10669.9|10682.3|10670.3|10681.9|10669.9|0
1734014580000|2024-12-12 14:43:00|10682.9|10670.9|10688|10676|10688|10676.6|10680.8|10668.8|4
1734014590000|2024-12-12 14:43:10|10688.3|10676.3|10694.4|10682.4|10694.4|10682.4|10686.4|10676.2|0
1734014600000|2024-12-12 14:43:20|10694|10682|10694.5|10682.5|10694.5|10682.5|10692.1|10680.1|0
1734014610000|2024-12-12 14:43:30|10709.8|10697.8|10709.7|10697.7|10711.7|10699.7|10705.3|10694|7
1734014620000|2024-12-12 14:43:40|10705|10697|10714.1|10702.1|10715.9|10703.9|10702.7|10690.7|15
1734014630000|2024-12-12 14:43:50|10713.8|10701.8|10709|10697|10713.8|10701.8|10708.1|10696.1|1
1734014640000|2024-12-12 14:44:00|10709.1|10697.1|10716.3|10708.3|10720.3|10708.3|10709.1|10697.1|3
1734014650000|2024-12-12 14:44:10|10716.9|10708.9|10714.6|10706.6|10723.6|10711.6|10714.6|10702.9|2
1734014660000|2024-12-12 14:44:20|10715.1|10707.1|10723.6|10711.6|10724.3|10712.6|10713.4|10701.4|4
1734014670000|2024-12-12 14:44:30|10723.1|10711.1|10724.6|10712.6|10725.1|10718.6|10720.4|10711|3
1734014680000|2024-12-12 14:44:40|10724.1|10712.1|10724.1|10712.1|10724.1|10712.1|10724.1|10712.1|0
1734014690000|2024-12-12 14:44:50|10723.8|10711.8|10719.7|10707.7|10723.8|10711.8|10717.1|10705.1|2
1734014700000|2024-12-12 14:45:00|10719.4|10707.4|10721.1|10709.1|10721.7|10712.7|10719.4|10707.4|4
1734014710000|2024-12-12 14:45:10|10720.7|10708.7|10720.9|10708.9|10720.9|10708.9|10720.1|10708.1|0
1734014720000|2024-12-12 14:45:20|10720.2|10708.2|10714.7|10708.7|10720.8|10709.4|10714.7|10708.1|0
1734014730000|2024-12-12 14:45:30|10713.6|10701.6|10699.6|10687.6|10713.6|10701.6|10699.6|10687.6|2
1734014740000|2024-12-12 14:45:40|10697.7|10685.7|10717.6|10705.6|10717.6|10705.6|10695.2|10683.2|5
1734014750000|2024-12-12 14:45:50|10717.3|10705.3|10726.1|10714.1|10726.1|10714.1|10717.2|10705.2|0
1734014760000|2024-12-12 14:46:00|10726.8|10714.8|10726|10718|10727.5|10718|10726|10714.8|0
1734014770000|2024-12-12 14:46:10|10720.6|10708.6|10724.7|10712.7|10724.7|10712.7|10719.1|10707.1|10
1734014780000|2024-12-12 14:46:20|10726.9|10714.9|10726.9|10714.9|10726.9|10714.9|10726.9|10714.9|1
1734014800000|2024-12-12 14:46:40|10726.8|10714.8|10737.1|10725.1|10738|10726|10725.9|10713.9|9
1734014810000|2024-12-12 14:46:50|10737.5|10725.5|10737.8|10725.8|10737.8|10725.8|10737.5|10725.5|0
1734014820000|2024-12-12 14:47:00|10738|10726|10734.3|10722.3|10738.9|10726.9|10734.3|10722.3|2
1734014830000|2024-12-12 14:47:10|10733.8|10721.8|10738|10730|10739.5|10730|10731.1|10721.6|2
1734014840000|2024-12-12 14:47:20|10737|10729|10737.6|10725.6|10737.6|10729.1|10734.8|10724.4|9
1734014850000|2024-12-12 14:47:30|10738.3|10726.3|10738.9|10726.9|10738.9|10726.9|10738.3|10726.3|1
1734014860000|2024-12-12 14:47:40|10739.2|10727.2|10739.2|10727.2|10739.2|10727.2|10739.2|10727.2|1
1734014870000|2024-12-12 14:47:50|10739.8|10727.8|10750.2|10738.2|10750.5|10738.6|10739.8|10727.8|3
1734014880000|2024-12-12 14:48:00|10750.5|10738.5|10745.1|10739.1|10752.6|10744.6|10745.1|10737.5|2
1734014890000|2024-12-12 14:48:10|10749.5|10737.5|10749.5|10737.5|10749.5|10737.5|10749.2|10737.2|3
1734014900000|2024-12-12 14:48:20|10750.9|10738.9|10749.3|10737.3|10752.1|10740.1|10749.3|10737.3|2
1734014910000|2024-12-12 14:48:30|10749.7|10737.7|10749.5|10737.5|10749.7|10737.7|10749.3|10737.3|0
1734014920000|2024-12-12 14:48:40|10746.6|10738.6|10739.1|10727.1|10746.6|10738.9|10739.1|10727.1|4
1734014930000|2024-12-12 14:48:50|10738.4|10726.4|10744.3|10732.3|10744.3|10732.3|10738.3|10726.3|2
1734014940000|2024-12-12 14:49:00|10744.8|10732.8|10746.6|10734.6|10746.6|10734.6|10744.7|10732.7|0
1734014950000|2024-12-12 14:49:10|10746.5|10734.5|10746.5|10734.5|10746.5|10734.5|10746.5|10734.5|0
1734014960000|2024-12-12 14:49:20|10748.5|10736.5|10747.5|10735.5|10748.5|10736.5|10747.5|10735.5|2
1734014970000|2024-12-12 14:49:30|10747.3|10735.3|10747.3|10735.3|10747.3|10735.3|10747.3|10735.3|0
1734014980000|2024-12-12 14:49:40|10746.8|10734.8|10742.7|10730.7|10746.8|10734.8|10739.3|10730.7|1
1734014990000|2024-12-12 14:49:50|10743|10731|10742.3|10730.3|10743|10732|10740|10730.3|2
1734015000000|2024-12-12 14:50:00|10742.8|10734.8|10752|10740|10752|10740|10742.8|10731.6|2
1734015010000|2024-12-12 14:50:10|10751.8|10739.8|10749|10737|10753|10745.8|10748.7|10736.7|9
1734015020000|2024-12-12 14:50:20|10750.2|10738.2|10746|10734|10750.2|10738.2|10746|10734|1
1734015030000|2024-12-12 14:50:30|10746.5|10734.5|10740.3|10728.3|10746.5|10734.5|10740.2|10728.2|1
1734015040000|2024-12-12 14:50:40|10739.5|10727.5|10741.5|10729.5|10741.8|10729.8|10739.5|10727.5|1
1734015050000|2024-12-12 14:50:50|10743.2|10731.2|10743.2|10731.2|10743.2|10731.2|10743.2|10731.2|0
1734015060000|2024-12-12 14:51:00|10748.5|10736.5|10747.5|10735.5|10750.7|10738.7|10747.5|10735.5|8
1734015070000|2024-12-12 14:51:10|10746.7|10734.7|10745|10733|10746.7|10735.7|10743.6|10733|0
1734015080000|2024-12-12 14:51:20|10742.2|10734.2|10743.9|10731.9|10743.9|10734.2|10742.2|10731.5|0
1734015090000|2024-12-12 14:51:30|10742.7|10730.7|10746.5|10734.5|10747|10735|10737.7|10730|4
1734015100000|2024-12-12 14:51:40|10747.2|10735.2|10742.9|10730.9|10747.9|10735.9|10742.9|10730.9|1
1734015110000|2024-12-12 14:51:50|10740.2|10728.2|10735.3|10723.3|10740.7|10728.7|10732.5|10720.5|3
1734015120000|2024-12-12 14:52:00|10733.9|10721.9|10734.5|10722.5|10738.7|10727.5|10727.7|10721.3|6
1734015130000|2024-12-12 14:52:10|10735.5|10723.5|10733.5|10721.5|10735.5|10723.5|10733.5|10721.5|0
1734015140000|2024-12-12 14:52:20|10733|10721|10733|10721|10735.7|10723.7|10732.9|10720.9|36
1734015150000|2024-12-12 14:52:30|10732.7|10720.7|10721.5|10709.5|10736.4|10724.4|10721.5|10709.5|8
1734015160000|2024-12-12 14:52:40|10721.2|10709.2|10704.2|10692.2|10721.2|10709.2|10701|10689|7
1734015170000|2024-12-12 14:52:50|10704.9|10692.9|10705.9|10693.9|10706.7|10694.7|10704.4|10692.4|2
1734015180000|2024-12-12 14:53:00|10705.5|10693.5|10702.8|10690.8|10705.7|10693.7|10702.8|10690.8|1
1734015190000|2024-12-12 14:53:10|10700.4|10688.4|10681.4|10669.4|10700.4|10688.4|10680.1|10668.1|1
1734015200000|2024-12-12 14:53:20|10681.8|10669.8|10687.4|10675.4|10687.4|10675.4|10676.1|10664.1|3
1734015210000|2024-12-12 14:53:30|10687.7|10675.7|10688.7|10676.7|10689.5|10677.5|10687.7|10675.7|3
1734015220000|2024-12-12 14:53:40|10687.2|10675.2|10686.2|10674.2|10687.2|10678.4|10686.2|10674.2|1
1734015230000|2024-12-12 14:53:50|10690.5|10678.5|10693.2|10681.2|10693.2|10681.2|10690.5|10678.5|2
1734015240000|2024-12-12 14:54:00|10693.9|10681.9|10696.8|10684.8|10696.8|10684.8|10691.3|10681.9|5
1734015250000|2024-12-12 14:54:10|10695.8|10683.8|10691.8|10679.8|10695.8|10683.8|10690.7|10678.7|1
1734015260000|2024-12-12 14:54:20|10692.8|10680.8|10692.8|10680.8|10692.8|10680.8|10692.8|10680.8|0
1734015270000|2024-12-12 14:54:30|10692.3|10680.3|10693|10681|10693|10681|10692.3|10680.3|0
1734015280000|2024-12-12 14:54:40|10693.3|10681.3|10706.8|10694.8|10707.3|10695.3|10692.1|10680.3|3
1734015290000|2024-12-12 14:54:50|10707.2|10695.2|10706.8|10700.8|10708.3|10700.8|10706.8|10695.2|1
1734015300000|2024-12-12 14:55:00|10712.7|10700.7|10706.8|10694.8|10712.7|10700.7|10706.8|10694.8|6
1734015310000|2024-12-12 14:55:10|10706|10694|10700.3|10688.3|10706|10694|10699.6|10687.6|1
1734015330000|2024-12-12 14:55:30|10701|10689|10701|10689|10701|10689|10701|10689|0
1734015340000|2024-12-12 14:55:40|10699.9|10687.9|10687.6|10675.6|10699.9|10687.9|10687.6|10675.6|0
1734015350000|2024-12-12 14:55:50|10687.3|10675.3|10687.1|10675.1|10687.3|10675.3|10687.1|10675.1|0
1734015370000|2024-12-12 14:56:10|10686.6|10674.6|10686.6|10674.6|10686.6|10674.6|10686.6|10674.6|0
1734015380000|2024-12-12 14:56:20|10683.2|10675.2|10682.6|10674.6|10683.2|10675.2|10682.6|10674.6|0
1734015390000|2024-12-12 14:56:30|10687.2|10675.2|10683.3|10675.3|10687.2|10675.3|10683.3|10675.2|4
1734015400000|2024-12-12 14:56:40|10682.6|10674.6|10682.3|10670.3|10684.5|10675.2|10682|10670.2|1
1734015410000|2024-12-12 14:56:50|10681.9|10669.9|10681.5|10669.5|10682.2|10670.2|10681.5|10669.5|5
1734015420000|2024-12-12 14:57:00|10682.2|10670.2|10682.3|10670.3|10682.3|10670.3|10682.2|10670.2|0
1734015440000|2024-12-12 14:57:20|10688.8|10676.8|10691|10679|10696|10684|10688.8|10676.8|8
1734015450000|2024-12-12 14:57:30|10693.2|10681.2|10692.8|10680.8|10694.3|10682.3|10692.6|10680.6|0
1734015460000|2024-12-12 14:57:40|10692|10680|10691.8|10679.8|10692|10680|10691.5|10679.5|0
1734015470000|2024-12-12 14:57:50|10694.6|10686.6|10693.1|10681.1|10695.5|10686.6|10693.1|10681.1|5
1734015480000|2024-12-12 14:58:00|10693.5|10681.5|10693.5|10681.5|10693.5|10681.5|10693.5|10681.5|0
1734015490000|2024-12-12 14:58:10|10693.8|10681.8|10693.8|10681.8|10693.8|10681.8|10693.8|10681.8|1
1734015500000|2024-12-12 14:58:20|10692.5|10684.5|10700.5|10688.5|10700.5|10688.5|10692.5|10684.5|3
1734015510000|2024-12-12 14:58:30|10701.2|10689.2|10699.6|10687.6|10701.5|10689.5|10698.8|10686.8|2
1734015520000|2024-12-12 14:58:40|10699.3|10687.3|10698.6|10686.6|10699.6|10687.6|10698.6|10686.6|0
1734015530000|2024-12-12 14:58:50|||||||||1
1734015540000|2024-12-12 14:59:00|10699|10687|10700|10688|10700|10688|10698.8|10686.8|0
1734015550000|2024-12-12 14:59:10|10698.8|10690.8|10699|10691|10699|10691|10698.8|10690.8|0
1734015560000|2024-12-12 14:59:20|10699.1|10691.1|10693.1|10681.1|10699.1|10691.1|10693.1|10681.1|4
1734015590000|2024-12-12 14:59:50|10693.5|10681.5|10699.3|10687.3|10700.5|10688.5|10693.5|10681.5|2
1734015600000|2024-12-12 15:00:00|10700|10688|10700|10688|10700|10688|10700|10688|1
1734015610000|2024-12-12 15:00:10|10698.9|10686.9|10696.1|10684.1|10698.9|10686.9|10696.1|10684.1|4
1734015620000|2024-12-12 15:00:20|10695.8|10683.8|10695.5|10683.5|10695.8|10683.8|10695.3|10683.3|0
1734015630000|2024-12-12 15:00:30|10695.6|10683.6|10695.3|10683.3|10695.6|10683.6|10695.3|10683.3|0
1734015640000|2024-12-12 15:00:40|10695|10683|10703.6|10691.6|10703.6|10691.6|10695|10683|1
1734015650000|2024-12-12 15:00:50|10702.3|10694.3|10701.8|10693.8|10703.5|10695.3|10701.3|10691.5|2
1734015660000|2024-12-12 15:01:00|10702|10694|10724.1|10712.1|10724.1|10712.1|10701.7|10694|6
1734015670000|2024-12-12 15:01:10|10726.7|10714.7|10707.3|10695.3|10726.7|10714.7|10707.3|10695.3|7
1734015680000|2024-12-12 15:01:20|10707.7|10695.7|10707.8|10695.8|10708.3|10696.3|10707.5|10695.5|1
1734015690000|2024-12-12 15:01:30|10707.5|10695.5|10706.5|10694.5|10707.5|10695.5|10706.5|10694.5|6
1734015700000|2024-12-12 15:01:40|10711.3|10699.3|10711.8|10703.8|10712.3|10704.3|10711.3|10699.3|9
1734015710000|2024-12-12 15:01:50|10712|10704|10712|10704|10712|10704|10712|10704|1
1734015720000|2024-12-12 15:02:00|10712.3|10704.3|10712.3|10704.3|10712.3|10704.3|10712.3|10704.3|1
1734015730000|2024-12-12 15:02:10|10712.5|10704.5|10712.1|10704.1|10712.5|10704.5|10712.1|10704.1|0
1734015740000|2024-12-12 15:02:20|10712.5|10704.5|10712.5|10704.5|10712.5|10704.5|10712|10704|1
1734015750000|2024-12-12 15:02:30|10722.6|10710.6|10724.6|10712.6|10727.3|10715.3|10722.6|10710.6|4
1734015760000|2024-12-12 15:02:40|10728.5|10716.5|10716.8|10704.8|10729.5|10717.5|10716.2|10704.2|3
1734015770000|2024-12-12 15:02:50|10716|10704|10716.1|10708.1|10716.1|10708.1|10716|10704|0
1734015780000|2024-12-12 15:03:00|10717|10709|10716.5|10708.5|10717|10709|10716.5|10708.5|0
1734015790000|2024-12-12 15:03:10|10712.5|10700.5|10712.5|10700.5|10712.5|10700.5|10712.5|10700.5|2
1734015800000|2024-12-12 15:03:20|10710|10698|10711|10699|10711|10699|10707.4|10695.4|3
1734015810000|2024-12-12 15:03:30|10711.3|10699.3|10711.5|10699.5|10712|10700|10711.3|10699.3|2
1734015820000|2024-12-12 15:03:40|10711.3|10699.3|10712|10700|10712|10701|10707|10697.6|2
1734015830000|2024-12-12 15:03:50|10710.5|10698.5|10710.3|10698.3|10710.8|10698.8|10710|10698|0
1734015840000|2024-12-12 15:04:00|10710.5|10698.5|10704|10696|10710.5|10698.5|10704|10694.8|0
1734015850000|2024-12-12 15:04:10|10703.6|10695.6|10713.4|10701.4|10713.4|10701.4|10701.8|10695.5|5
1734015860000|2024-12-12 15:04:20|10710.9|10698.9|10709.5|10697.5|10710.9|10698.9|10707.9|10695.9|0
1734015870000|2024-12-12 15:04:30|10708.8|10696.8|10708.5|10696.5|10708.8|10696.8|10708.2|10696.2|0
1734015880000|2024-12-12 15:04:40|10707.7|10695.7|10707.7|10695.7|10707.7|10695.7|10707.7|10695.7|0
1734015890000|2024-12-12 15:04:50|10708.4|10696.4|10707.8|10695.8|10708.5|10696.5|10707.8|10695.8|0
1734015900000|2024-12-12 15:05:00|10707.5|10695.5|10708|10696|10708|10696|10707.5|10695.5|0
1734015930000|2024-12-12 15:05:30|10706.9|10698.9|10709|10697|10716|10704|10705.7|10696.3|7
1734015940000|2024-12-12 15:05:40|10708.1|10696.1|10707.7|10695.7|10708.1|10696.1|10707.6|10695.6|0
1734015950000|2024-12-12 15:05:50|10706.9|10694.9|10706.9|10694.9|10706.9|10694.9|10706.9|10694.9|0
1734015960000|2024-12-12 15:06:00|10706.7|10694.7|10693.6|10681.6|10707.2|10695.2|10693.2|10681.2|5
1734015970000|2024-12-12 15:06:10|10693.4|10681.4|10695|10683|10695|10683|10693.4|10681.4|0
1734015990000|2024-12-12 15:06:30|10695.4|10683.4|10693.7|10681.7|10695.4|10683.4|10693.4|10681.4|1
1734016000000|2024-12-12 15:06:40|10694.4|10682.4|10701.2|10689.2|10703.2|10691.2|10694.4|10682.4|2
1734016010000|2024-12-12 15:06:50|10702.2|10690.2|10700.5|10692.5|10702.2|10692.5|10700.5|10689.2|0
1734016020000|2024-12-12 15:07:00|10700.7|10692.7|10705.7|10693.7|10713.5|10701.5|10700.4|10692.7|3
1734016030000|2024-12-12 15:07:10|10705.2|10693.2|10705.2|10693.2|10705.2|10693.2|10705.2|10693.2|0
1734016040000|2024-12-12 15:07:20|10708.8|10696.8|10708.4|10696.4|10710|10698|10708|10696|1
1734016050000|2024-12-12 15:07:30|10708.5|10696.5|10708.7|10696.7|10709|10697|10708.5|10696.5|0
1734016060000|2024-12-12 15:07:40|10708.5|10696.5|10708.5|10696.5|10708.5|10696.5|10708.5|10696.5|0
1734016070000|2024-12-12 15:07:50|10708|10696|10701.3|10689.3|10708|10696|10701.3|10689.3|1
1734016080000|2024-12-12 15:08:00|10701.2|10689.2|10701.9|10689.9|10701.9|10689.9|10701.2|10689.2|0
1734016090000|2024-12-12 15:08:10|10702.2|10690.2|10700.3|10688.3|10702.2|10690.2|10698.8|10686.8|0
1734016100000|2024-12-12 15:08:20|10700.7|10688.7|10698.8|10686.8|10700.8|10688.8|10698.3|10686.3|0
1734016110000|2024-12-12 15:08:30|10699.2|10687.2|10698.9|10686.9|10699.2|10687.2|10698.9|10686.9|0
1734016120000|2024-12-12 15:08:40|10698.8|10686.8|10699.3|10687.3|10699.7|10687.7|10698.8|10686.8|0
1734016130000|2024-12-12 15:08:50|10698.7|10686.7|10699.2|10687.2|10699.2|10687.2|10698.7|10686.7|0
1734016140000|2024-12-12 15:09:00|10699.5|10687.5|10701.2|10689.2|10701.5|10689.5|10699.5|10687.5|0
1734016170000|2024-12-12 15:09:30|10697.9|10685.9|10694.2|10682.2|10697.9|10685.9|10693.8|10681.8|3
1734016180000|2024-12-12 15:09:40|10694.7|10682.7|10691.7|10679.7|10694.7|10682.7|10691.7|10679.7|0
1734016190000|2024-12-12 15:09:50|10690.1|10678.1|10693.4|10681.4|10693.4|10681.4|10689.6|10677.6|5
1734016200000|2024-12-12 15:10:00|10693.6|10681.6|10689.1|10677.1|10693.6|10681.6|10689.1|10677.1|0
1734016210000|2024-12-12 15:10:10|10689.3|10681.3|10689.3|10681.3|10689.3|10681.3|10689.3|10681.3|0
1734016240000|2024-12-12 15:10:40|10694.4|10688.4|10694.4|10686.4|10694.6|10688.4|10694.4|10686.4|5
1734016250000|2024-12-12 15:10:50|10705.1|10693.1|10705.1|10693.1|10705.1|10693.1|10705.1|10693.1|3
1734016260000|2024-12-12 15:11:00|10707.8|10695.8|10714.4|10702.4|10714.4|10702.4|10706.6|10695.8|1
1734016270000|2024-12-12 15:11:10|10714.7|10702.7|10708.4|10696.4|10715.1|10703.1|10704.4|10696.4|1
1734016280000|2024-12-12 15:11:20|10707.6|10695.6|10707.6|10695.6|10707.6|10695.6|10707.6|10695.6|0
1734016290000|2024-12-12 15:11:30|10707.4|10695.4|10709.1|10697.1|10709.4|10697.4|10707.4|10695.4|0
1734016300000|2024-12-12 15:11:40|10709.6|10697.6|10709.7|10697.7|10710.4|10698.4|10709.6|10697.6|0
1734016310000|2024-12-12 15:11:50|10709.6|10697.6|10704.9|10692.9|10709.6|10697.6|10703.6|10691.6|3
1734016320000|2024-12-12 15:12:00|10704.6|10692.6|10704.4|10692.4|10704.6|10692.6|10703.9|10691.9|0
1734016330000|2024-12-12 15:12:10|10706.2|10694.2|10705.9|10693.9|10707.1|10695.1|10705.4|10693.4|1
1734016350000|2024-12-12 15:12:30|10709|10697|10709|10697|10709|10697|10709|10697|0
1734016360000|2024-12-12 15:12:40|10710.1|10698.1|10719.4|10707.4|10719.4|10707.4|10709.8|10697.8|1
1734016370000|2024-12-12 15:12:50|10717.4|10705.4|10717.9|10705.9|10717.9|10705.9|10717.4|10705.4|0
1734016380000|2024-12-12 15:13:00|10717.4|10705.4|10715|10703|10717.9|10705.9|10714|10702|1
1734016390000|2024-12-12 15:13:10|10714.1|10702.1|10714.1|10702.1|10714.1|10702.1|10714.1|10702.1|0
1734016400000|2024-12-12 15:13:20|10712.6|10700.6|10712.1|10700.1|10712.6|10700.6|10712.1|10700.1|1
1734016410000|2024-12-12 15:13:30|10698.7|10686.7|10697.2|10685.2|10698.7|10686.7|10697.2|10685.2|1
1734016430000|2024-12-12 15:13:50|10698.6|10686.6|10698.3|10686.3|10700.2|10688.2|10698.2|10686.2|5
1734016440000|2024-12-12 15:14:00|10698.2|10686.2|10698.2|10686.2|10698.2|10686.2|10698.2|10686.2|0
1734016450000|2024-12-12 15:14:10|10697.8|10685.8|10698.7|10686.7|10698.7|10686.7|10697.8|10685.8|0
1734016480000|2024-12-12 15:14:40|10699|10687|10699|10691|10701.7|10692.2|10699|10687|3
1734016490000|2024-12-12 15:14:50|10698.5|10690.5|10701.3|10689.3|10701.3|10691.2|10696.8|10689.3|2
1734016500000|2024-12-12 15:15:00|10701.7|10689.7|10700.5|10688.5|10701.7|10689.7|10700.2|10688.2|3
1734016510000|2024-12-12 15:15:10|10700.2|10688.2|10706|10694|10706|10694|10700.2|10688.2|8
1734016520000|2024-12-12 15:15:20|10705.5|10693.5|10708|10700|10709|10700|10705.5|10693.5|2
1734016530000|2024-12-12 15:15:30|10720.6|10708.6|10722.8|10710.8|10722.8|10710.8|10720.3|10708.3|3
1734016540000|2024-12-12 15:15:40|10723.2|10711.2|10719|10707|10723.2|10711.2|10719|10707|3
1734016550000|2024-12-12 15:15:50|10720.5|10708.5|10732.2|10724.2|10733.5|10724.2|10720.5|10708.5|6
1734016560000|2024-12-12 15:16:00|10727.7|10715.7|10722|10710|10727.7|10715.7|10719.8|10707.8|4
1734016570000|2024-12-12 15:16:10|10722.8|10710.8|10722.8|10710.8|10722.8|10710.8|10722.8|10710.8|0
1734016580000|2024-12-12 15:16:20|10723.5|10711.5|10729.7|10717.7|10733.2|10721.2|10723.5|10711.5|7
1734016590000|2024-12-12 15:16:30|10728.3|10716.3|10724.3|10712.3|10729|10717|10724|10712|4
1734016610000|2024-12-12 15:16:50|10723.6|10711.6|10731.5|10723.5|10733.7|10725.7|10723.6|10711.6|13
1734016620000|2024-12-12 15:17:00|10731.7|10719.7|10729.2|10717.2|10731.7|10719.7|10729.2|10717.2|3
1734016640000|2024-12-12 15:17:20|10729|10717|10731|10719|10732.7|10720.7|10729|10717|11
1734016650000|2024-12-12 15:17:30|10730.4|10718.4|10724.7|10712.7|10730.4|10718.4|10715.8|10707.2|5
1734016660000|2024-12-12 15:17:40|10725.6|10713.6|10730.5|10718.5|10730.5|10718.5|10725.6|10713.6|4
1734016670000|2024-12-12 15:17:50|10730.4|10718.4|10733.5|10721.5|10733.5|10721.5|10729.4|10717.4|6
1734016680000|2024-12-12 15:18:00|10733.2|10721.2|10733.7|10721.7|10733.7|10721.7|10733.1|10721.1|2
1734016690000|2024-12-12 15:18:10|10733.9|10721.9|10748.4|10736.4|10748.4|10736.4|10733.9|10721.9|7
1734016700000|2024-12-12 15:18:20|10747.8|10735.8|10748.7|10736.7|10749.2|10737.2|10747.8|10735.8|2
1734016710000|2024-12-12 15:18:30|10748.6|10736.6|10750.9|10738.9|10750.9|10738.9|10748.6|10736.6|2
1734016720000|2024-12-12 15:18:40|10749.8|10737.8|10752.7|10740.7|10752.7|10740.7|10749.8|10737.8|1
1734016730000|2024-12-12 15:18:50|10752.6|10740.6|10741.7|10729.7|10752.9|10740.9|10739.9|10727.9|20
1734016740000|2024-12-12 15:19:00|10742.2|10730.2|10737.8|10725.8|10742.2|10730.2|10732.5|10720.5|4
1734016750000|2024-12-12 15:19:10|10738.5|10726.5|10738.5|10726.5|10738.5|10726.5|10738.5|10726.5|0
1734016760000|2024-12-12 15:19:20|10739.2|10727.2|10744.4|10732.4|10750.4|10738.4|10739.2|10727.2|8
1734016770000|2024-12-12 15:19:30|10746|10734|10745.8|10733.8|10753.3|10741.3|10742.3|10730.3|7
1734016780000|2024-12-12 15:19:40|10749.9|10737.9|10748|10736|10754.4|10742.4|10748|10736|4
1734016790000|2024-12-12 15:19:50|10745.9|10733.9|10754.8|10742.8|10754.8|10742.8|10743.9|10731.9|5
1734016800000|2024-12-12 15:20:00|10753.9|10741.9|10740.6|10728.6|10756.7|10747.2|10738.7|10726.7|5
1734016810000|2024-12-12 15:20:10|10741.7|10729.7|10732.5|10720.5|10741.7|10729.7|10732.5|10720.5|0
1734016820000|2024-12-12 15:20:20|10736.9|10724.9|10741.2|10729.2|10741.2|10729.2|10736.9|10724.9|6
1734016830000|2024-12-12 15:20:30|10741.6|10729.6|10741.9|10729.9|10742|10730|10741.5|10729.5|0
1734016840000|2024-12-12 15:20:40|10742|10730|10746.6|10734.6|10751.9|10739.9|10742|10730|12
1734016850000|2024-12-12 15:20:50|10744.2|10732.2|10752.2|10740.2|10752.6|10740.6|10744.2|10732.2|4
1734016860000|2024-12-12 15:21:00|10752.4|10740.4|10748.4|10736.4|10754.6|10742.6|10741.4|10729.4|6
1734016870000|2024-12-12 15:21:10|10746.7|10734.7|10737.3|10725.3|10748.6|10736.6|10736.1|10724.1|6
1734016880000|2024-12-12 15:21:20|10734.8|10722.8|10746.6|10734.6|10747|10735|10729.6|10717.6|7
1734016890000|2024-12-12 15:21:30|10747.5|10735.5|10746.9|10734.9|10753.1|10741.1|10746.9|10734.9|3
1734016900000|2024-12-12 15:21:40|10747|10735|10750.2|10738.2|10751|10739|10741.1|10729.1|6
1734016920000|2024-12-12 15:22:00|10750.1|10738.1|10749.2|10737.2|10750.7|10738.7|10749.2|10737.2|8
1734016930000|2024-12-12 15:22:10|10750.5|10738.5|10748.8|10736.8|10755.2|10743.2|10747.9|10735.9|4
1734016940000|2024-12-12 15:22:20|10748.4|10736.4|10748.6|10736.6|10748.6|10736.6|10748.4|10736.4|2
1734016950000|2024-12-12 15:22:30|10748.8|10736.8|10747.9|10735.9|10749.9|10737.9|10747.9|10735.9|3
1734016960000|2024-12-12 15:22:40|10745.7|10733.7|10752.6|10740.6|10752.6|10740.6|10745.7|10733.7|12
1734016970000|2024-12-12 15:22:50|10752.9|10740.9|10755.6|10743.6|10755.6|10743.6|10752.9|10740.9|5
1734016980000|2024-12-12 15:23:00|10756.1|10744.1|10748.2|10736.2|10756.1|10744.1|10748.2|10736.2|3
1734016990000|2024-12-12 15:23:10|10747.6|10735.6|10750.2|10738.2|10751.6|10739.6|10747.6|10735.6|6
1734017000000|2024-12-12 15:23:20|10749.4|10737.4|10750.9|10738.9|10750.9|10738.9|10749.4|10737.4|6
1734017010000|2024-12-12 15:23:30|10750.6|10738.6|10755.4|10743.4|10755.4|10743.4|10750.6|10738.6|2
1734017020000|2024-12-12 15:23:40|10755.7|10743.7|10756.9|10744.9|10756.9|10744.9|10755.7|10743.7|8
1734017030000|2024-12-12 15:23:50|10756.6|10744.6|10764.9|10752.9|10773.4|10761.4|10756.6|10744.6|12
1734017040000|2024-12-12 15:24:00|10764.8|10752.8|10763.9|10751.9|10765.1|10753.1|10753.4|10741.4|6
1734017050000|2024-12-12 15:24:10|10764.9|10752.9|10765.2|10753.2|10765.2|10753.2|10764.9|10752.9|0
1734017060000|2024-12-12 15:24:20|10768.3|10756.3|10771.2|10759.2|10772.3|10760.3|10767.3|10755.3|10
1734017070000|2024-12-12 15:24:30|10771.1|10759.1|10773.6|10761.6|10774.4|10762.4|10769.7|10757.7|3
1734017080000|2024-12-12 15:24:40|10773.2|10761.2|10772.7|10760.7|10773.4|10761.4|10772.7|10760.7|0
1734017090000|2024-12-12 15:24:50|10774.8|10762.8|10776.9|10764.9|10777.1|10765.1|10774.8|10762.8|1
1734017100000|2024-12-12 15:25:00|10776.7|10764.7|10762.6|10750.6|10776.7|10764.7|10762.6|10750.6|3
1734017110000|2024-12-12 15:25:10|10759.7|10747.7|10758.4|10746.4|10759.7|10747.7|10758.4|10746.4|0
1734017120000|2024-12-12 15:25:20|10756.9|10744.9|10751.3|10739.3|10756.9|10744.9|10751.3|10739.3|5
1734017130000|2024-12-12 15:25:30|10751|10739|10745.4|10733.4|10751|10739|10744.3|10733|3
1734017140000|2024-12-12 15:25:40|10749.3|10737.3|10747.9|10735.9|10750.6|10738.6|10747.5|10735.5|2
1734017150000|2024-12-12 15:25:50|10747.2|10735.2|10746.9|10734.9|10747.2|10735.2|10746.9|10734.9|0
1734017160000|2024-12-12 15:26:00|10746.7|10734.7|10749.3|10737.3|10749.3|10737.3|10746.7|10734.7|1
1734017170000|2024-12-12 15:26:10|10753.9|10741.9|10754.9|10742.9|10754.9|10742.9|10753.9|10741.9|1
1734017180000|2024-12-12 15:26:20|10746.7|10734.7|10744.8|10732.8|10746.7|10734.7|10744.4|10732.4|4
1734017190000|2024-12-12 15:26:30|10745.2|10733.2|10755.4|10743.4|10755.4|10743.4|10745.2|10733.2|1
1734017200000|2024-12-12 15:26:40|10756.9|10744.9|10756.9|10744.9|10756.9|10744.9|10756.9|10744.9|7
1734017210000|2024-12-12 15:26:50|10757.3|10745.3|10765.2|10753.2|10765.2|10753.2|10757.3|10745.3|1
1734017220000|2024-12-12 15:27:00|10764.2|10752.2|10763.9|10751.9|10764.2|10752.2|10763.2|10751.2|8
1734017230000|2024-12-12 15:27:10|10764.3|10752.3|10759.9|10747.9|10764.3|10752.3|10759.9|10747.9|0
1734017240000|2024-12-12 15:27:20|10761.7|10749.7|10759.9|10747.9|10762.6|10750.6|10759.9|10747.9|0
1734017250000|2024-12-12 15:27:30|10754.7|10742.7|10733.9|10721.9|10756.1|10744.1|10733.9|10721.9|14
1734017260000|2024-12-12 15:27:40|10734.6|10722.6|10730.7|10718.7|10734.7|10722.7|10730.7|10718.7|2
1734017270000|2024-12-12 15:27:50|10730.9|10718.9|10730.9|10718.9|10730.9|10718.9|10730.9|10718.9|1
1734017280000|2024-12-12 15:28:00|10736.9|10724.9|10734.9|10722.9|10744.9|10732.9|10734.9|10722.9|2
1734017290000|2024-12-12 15:28:10|10731.7|10719.7|10751.1|10739.1|10751.1|10739.1|10729.2|10717.2|30
1734017300000|2024-12-12 15:28:20|10755.1|10743.1|10755.9|10743.9|10756.3|10744.3|10754.7|10742.7|0
1734017310000|2024-12-12 15:28:30|10755.7|10743.7|10751.6|10739.6|10756.9|10744.9|10751.6|10739.6|4
1734017320000|2024-12-12 15:28:40|10752.1|10740.1|10752.1|10740.1|10752.1|10740.1|10752.1|10740.1|0
1734017330000|2024-12-12 15:28:50|10751.4|10739.4|10751.9|10739.9|10751.9|10739.9|10751.4|10739.4|0
1734017340000|2024-12-12 15:29:00|10752|10740|10752.9|10740.9|10752.9|10740.9|10752|10740|0
1734017360000|2024-12-12 15:29:20|10753.9|10741.9|10755.4|10743.4|10755.4|10743.4|10753.9|10741.9|1
1734017370000|2024-12-12 15:29:30|10755.7|10743.7|10755.7|10743.7|10755.7|10743.7|10755.7|10743.7|1
1734017380000|2024-12-12 15:29:40|10756.2|10744.2|10757.4|10745.4|10757.4|10745.4|10756.2|10744.2|0
1734017390000|2024-12-12 15:29:50|10758.4|10746.4|10755.2|10743.2|10759.2|10747.2|10754.9|10742.9|2
1734017400000|2024-12-12 15:30:00|10755.4|10743.4|10757.5|10745.5|10757.5|10745.5|10755.4|10743.4|0
1734017410000|2024-12-12 15:30:10|10757.7|10745.7|10754.1|10742.1|10757.9|10745.9|10754.1|10742.1|0
1734017420000|2024-12-12 15:30:20|10754.8|10742.8|10753|10741|10754.8|10742.8|10753|10741|0
1734017430000|2024-12-12 15:30:30|10752.2|10740.2|10747.6|10735.6|10753.6|10741.6|10747.6|10735.6|1
1734017440000|2024-12-12 15:30:40|10747.2|10735.2|10747.2|10735.2|10747.7|10735.7|10747.2|10735.2|0
1734017450000|2024-12-12 15:30:50|10747.7|10735.7|10747.7|10735.7|10747.7|10735.7|10747.7|10735.7|0
1734017460000|2024-12-12 15:31:00|10748.4|10736.4|10747.4|10735.4|10750.9|10739.6|10747|10735|3
1734017470000|2024-12-12 15:31:10|10747.2|10735.2|10747.6|10735.6|10747.6|10735.6|10747.2|10735.2|0
1734017480000|2024-12-12 15:31:20|10750.9|10738.9|10747.8|10735.8|10754.7|10742.7|10747.8|10735.8|7
1734017500000|2024-12-12 15:31:40|10748.2|10736.2|10750.5|10738.5|10750.5|10738.5|10743.5|10731.5|4
1734017510000|2024-12-12 15:31:50|10747|10735|10741.5|10729.5|10747.4|10735.4|10741.5|10729.5|1
1734017520000|2024-12-12 15:32:00|10742|10730|10737|10725|10742|10730|10737|10725|0
1734017530000|2024-12-12 15:32:10|10737.7|10725.7|10736.6|10724.6|10738|10726|10735.7|10723.7|3
1734017540000|2024-12-12 15:32:20|10737.2|10725.2|10737.6|10725.6|10737.6|10725.6|10737.2|10725.2|0
1734017550000|2024-12-12 15:32:30|10744|10732|10745|10733|10745|10733|10744|10732|1
1734017560000|2024-12-12 15:32:40|10744.9|10732.9|10744.9|10732.9|10744.9|10732.9|10744.9|10732.9|0
1734017570000|2024-12-12 15:32:50|10745.2|10733.2|10746.4|10734.4|10747.1|10739.2|10743.9|10733.2|4
1734017580000|2024-12-12 15:33:00|10743.5|10731.5|10742.9|10730.9|10743.5|10731.5|10742.5|10730.5|3
1734017600000|2024-12-12 15:33:20|10740.2|10732.2|10753.2|10741.2|10753.2|10741.2|10740.2|10729.5|4
1734017610000|2024-12-12 15:33:30|10748.3|10736.3|10745.5|10733.5|10748.3|10736.3|10745.5|10733.5|2
1734017640000|2024-12-12 15:34:00|10744.4|10732.4|10733.9|10721.9|10744.4|10732.4|10733.2|10721.2|2
1734017650000|2024-12-12 15:34:10|10734.2|10722.2|10733.2|10721.2|10734.2|10722.2|10732.2|10720.2|2
1734017660000|2024-12-12 15:34:20|10732.8|10720.8|10733.2|10721.2|10733.2|10721.2|10732.8|10720.8|0
1734017670000|2024-12-12 15:34:30|10733.5|10721.5|10734.3|10722.3|10734.3|10722.3|10733.5|10721.5|1
1734017680000|2024-12-12 15:34:40|10737|10725|10723.2|10717.2|10737|10725|10723.2|10716.2|1
1734017690000|2024-12-12 15:34:50|10729.4|10717.4|10731.2|10719.2|10731.2|10719.2|10729.4|10717.4|10
1734017700000|2024-12-12 15:35:00|10729.1|10717.1|10724.7|10716.7|10729.1|10717.3|10724.7|10715.8|0
1734017720000|2024-12-12 15:35:20|||||||||1
1734017740000|2024-12-12 15:35:40|10723.3|10717.3|10723.3|10717.3|10723.3|10717.3|10723.3|10717.3|0
1734017750000|2024-12-12 15:35:50|10723.2|10717.2|10716|10704|10723.2|10717.2|10716|10704|2
1734017760000|2024-12-12 15:36:00|10714|10702|10711|10699|10714.5|10702.5|10711|10699|20
1734017790000|2024-12-12 15:36:30|10710.8|10698.8|10709.7|10703.7|10711.3|10703.7|10709.7|10698.8|0
1734017800000|2024-12-12 15:36:40|10710.3|10704.3|10709|10697|10711.6|10704.3|10709|10697|2
1734017810000|2024-12-12 15:36:50|10708.8|10696.8|10708.8|10696.8|10708.8|10696.8|10708.8|10696.8|1
1734017820000|2024-12-12 15:37:00|10708.5|10696.5|10710.3|10698.3|10710.3|10698.3|10708.5|10696.5|2
1734017830000|2024-12-12 15:37:10|10709.3|10697.3|10710.2|10698.2|10710.2|10698.2|10709.3|10697.3|0
1734017840000|2024-12-12 15:37:20|10708.8|10696.8|10708.2|10696.2|10708.8|10696.8|10708.2|10696.2|3
1734017860000|2024-12-12 15:37:40|10708|10696|10708.2|10696.2|10709.3|10697.3|10707.8|10695.8|1
1734017870000|2024-12-12 15:37:50|10708|10696|10708.7|10696.7|10708.7|10696.7|10708|10696|4
1734017880000|2024-12-12 15:38:00|10708|10696|10708|10696|10708.4|10696.4|10707.7|10695.7|2
1734017890000|2024-12-12 15:38:10|10708.5|10696.5|10706.6|10700.6|10708.7|10700.6|10706.6|10696.5|3
1734017910000|2024-12-12 15:38:30|10707.2|10701.2|10711.2|10703.2|10711.2|10703.2|10707.2|10701.2|3
1734017920000|2024-12-12 15:38:40|10712|10700|10713.5|10701.5|10713.5|10701.5|10711.7|10699.7|3
1734017940000|2024-12-12 15:39:00|10712.8|10700.8|10712.8|10700.8|10712.8|10700.8|10712.8|10700.8|1
1734017950000|2024-12-12 15:39:10|10712.2|10700.2|10712.3|10700.3|10712.8|10700.8|10712.2|10700.2|0
1734017960000|2024-12-12 15:39:20|10713.7|10701.7|10721.8|10709.8|10721.8|10709.8|10713.7|10701.7|3
1734017970000|2024-12-12 15:39:30|10720.4|10708.4|10718.2|10706.2|10720.4|10708.4|10718.2|10706.2|0
1734017980000|2024-12-12 15:39:40|10716.3|10704.3|10716.3|10704.3|10716.3|10704.3|10716.3|10704.3|0
1734018000000|2024-12-12 15:40:00|10717.2|10705.2|10716.8|10704.8|10717.2|10705.2|10716.8|10704.8|4
1734018010000|2024-12-12 15:40:10|10718|10706|10720|10708|10720|10708|10718|10706|1
1734018020000|2024-12-12 15:40:20|10718.9|10706.9|10720|10708|10720|10708|10718.5|10706.5|0
1734018030000|2024-12-12 15:40:30|10723.6|10711.6|10724.3|10712.3|10724.5|10712.5|10723.6|10711.6|1
1734018040000|2024-12-12 15:40:40|10724.8|10712.8|10718.3|10706.3|10726|10714|10718.3|10706.3|2
1734018050000|2024-12-12 15:40:50|10717.8|10705.8|10717.3|10705.3|10717.8|10705.8|10717.3|10705.3|1
1734018060000|2024-12-12 15:41:00|10709.8|10697.8|10707.8|10695.8|10710.3|10698.3|10707.8|10695.8|2
1734018070000|2024-12-12 15:41:10|10705.3|10697.3|10707.8|10695.8|10707.8|10697.5|10705.3|10695.7|1
1734018080000|2024-12-12 15:41:20|10707.7|10695.7|10705.3|10697.3|10707.7|10697.3|10705.3|10695.7|2
1734018090000|2024-12-12 15:41:30|10705.9|10693.9|10705.9|10693.9|10705.9|10693.9|10705.9|10693.9|6
1734018100000|2024-12-12 15:41:40|10701.3|10693.3|10697.3|10689.3|10701.3|10693.5|10697.3|10689.3|8
1734018110000|2024-12-12 15:41:50|10697|10689|10705|10693|10705.2|10693.2|10696.8|10688.8|3
1734018120000|2024-12-12 15:42:00|10703.5|10691.5|10700|10688|10703.5|10691.5|10698.3|10688|2
1734018130000|2024-12-12 15:42:10|10695.3|10689.3|10689.7|10681.7|10695.3|10689.3|10689.7|10681.7|15
1734018140000|2024-12-12 15:42:20|10689.2|10681.2|10688.5|10680.5|10689.2|10681.2|10686.2|10680.2|1
1734018150000|2024-12-12 15:42:30|10690.9|10678.9|10689.4|10677.4|10690.9|10678.9|10689.4|10677.4|13
1734018160000|2024-12-12 15:42:40|10688|10676|10688|10676|10688|10676|10688|10676|1
1734018170000|2024-12-12 15:42:50|10687.9|10675.9|10692.8|10680.8|10692.8|10680.8|10687.9|10675.9|3
1734018180000|2024-12-12 15:43:00|10697.4|10685.4|10693.7|10681.7|10697.4|10687.7|10693.7|10681.7|11
1734018190000|2024-12-12 15:43:10|10693.4|10681.4|10688.7|10676.7|10693.4|10682.4|10688.7|10676.7|9
1734018200000|2024-12-12 15:43:20|10688.4|10676.4|10692.4|10680.4|10693.9|10681.9|10688.4|10676.4|3
1734018210000|2024-12-12 15:43:30|10692.2|10680.2|10691.5|10679.5|10692.2|10680.2|10691.5|10679.5|0
1734018220000|2024-12-12 15:43:40|10688.4|10680.4|10686.9|10680.9|10688.4|10681|10686.9|10680.4|0
1734018230000|2024-12-12 15:43:50|10684.7|10676.7|10682.7|10676.7|10684.7|10676.7|10682.7|10676.6|3
1734018240000|2024-12-12 15:44:00|10682.4|10676.4|10681.2|10673.2|10682.4|10676.4|10677.9|10671.9|12
1734018250000|2024-12-12 15:44:10|10682.1|10674.1|10682.2|10674.2|10683.4|10674.2|10680.6|10671.4|3
1734018260000|2024-12-12 15:44:20|10682.9|10670.9|10681.3|10673.3|10682.9|10673.3|10681.3|10670.9|1
1734018270000|2024-12-12 15:44:30|10681.7|10673.7|10681.7|10673.7|10681.7|10673.7|10681.7|10673.7|1
1734018280000|2024-12-12 15:44:40|10682.2|10674.2|10682.2|10674.2|10682.2|10674.2|10682.2|10674.2|0
1734018290000|2024-12-12 15:44:50|10685.6|10673.6|10684.1|10672.1|10685.6|10673.6|10683.4|10671.4|2
1734018300000|2024-12-12 15:45:00|10684.2|10672.2|10684.7|10672.7|10684.9|10672.9|10684.2|10672.2|0
1734018310000|2024-12-12 15:45:10|10683.8|10675.8|10685.2|10673.2|10685.2|10676.2|10683.8|10672.7|0
1734018320000|2024-12-12 15:45:20|10684.5|10672.5|10685.2|10673.2|10685.2|10673.2|10684.4|10672.4|0
1734018330000|2024-12-12 15:45:30|10682.7|10674.7|10682.7|10674.7|10682.7|10674.7|10682.7|10674.7|0
1734018350000|2024-12-12 15:45:50|10688.6|10676.6|10684.9|10672.9|10690.3|10678.3|10682.1|10672.9|2
1734018360000|2024-12-12 15:46:00|10682.1|10674.1|10691.1|10679.1|10691.1|10679.1|10682.1|10673.2|1
1734018370000|2024-12-12 15:46:10|10690.4|10678.4|10702.1|10690.1|10703.9|10691.9|10688.5|10676.5|6
1734018380000|2024-12-12 15:46:20|10701.1|10689.1|10702.4|10694.4|10703.2|10694.4|10700.6|10688.6|2
1734018390000|2024-12-12 15:46:30|10702.9|10694.9|10702.9|10696.9|10703.4|10696.9|10702.9|10694.9|0
1734018400000|2024-12-12 15:46:40|10702.8|10696.8|10702.8|10696.8|10702.8|10696.8|10702.8|10696.8|0
1734018410000|2024-12-12 15:46:50|10704.3|10692.3|10702.8|10690.8|10704.3|10692.3|10702.8|10690.8|1
1734018440000|2024-12-12 15:47:20|10702.1|10690.1|10701.1|10689.1|10702.1|10690.1|10701.1|10689.1|2
1734018450000|2024-12-12 15:47:30|10700.1|10688.1|10699.6|10687.6|10700.1|10688.1|10699.6|10687.6|0
1734018470000|2024-12-12 15:47:50|10699.1|10691.1|10699.1|10691.1|10699.1|10691.1|10699.1|10691.1|0
1734018480000|2024-12-12 15:48:00|10699.5|10691.5|10697.1|10685.1|10703.5|10695.5|10697|10685|2
1734018490000|2024-12-12 15:48:10|10697.5|10685.5|10698.3|10686.3|10700.5|10688.5|10697.5|10685.5|0
1734018500000|2024-12-12 15:48:20|10698|10686|10699.5|10687.5|10699.5|10687.5|10697.6|10685.6|0
1734018520000|2024-12-12 15:48:40|10699.6|10687.6|10699.6|10687.6|10699.6|10687.6|10699.6|10687.6|0
1734018530000|2024-12-12 15:48:50|10697.9|10685.9|10696.3|10684.3|10697.9|10685.9|10696.3|10684.3|2
1734018540000|2024-12-12 15:49:00|10696|10684|10696|10684|10696|10684|10696|10684|0
1734018550000|2024-12-12 15:49:10|10696.3|10684.3|10697.6|10685.6|10697.6|10685.6|10692.5|10680.5|4
1734018560000|2024-12-12 15:49:20|10698|10686|10699.5|10687.5|10699.5|10687.5|10698|10686|0
1734018570000|2024-12-12 15:49:30|10694.3|10682.3|10693.7|10681.7|10694.3|10682.3|10693.5|10681.5|2
1734018580000|2024-12-12 15:49:40|10693.3|10681.3|10689.3|10677.3|10693.7|10681.8|10687.3|10677|2
1734018590000|2024-12-12 15:49:50|10688.8|10676.8|10685.5|10673.5|10688.8|10676.8|10685.5|10673.5|0
1734018600000|2024-12-12 15:50:00|10685.3|10673.3|10684.3|10672.3|10685.3|10673.3|10683.8|10671.8|2
1734018610000|2024-12-12 15:50:10|10682.8|10674.8|10682.8|10674.8|10682.8|10674.8|10682.8|10674.8|0
1734018620000|2024-12-12 15:50:20|10681.1|10675.1|10684.5|10672.5|10684.5|10675.1|10681.1|10671.8|1
1734018630000|2024-12-12 15:50:30|10684.6|10672.6|10684.6|10672.6|10684.8|10672.8|10684.6|10672.6|1
1734018640000|2024-12-12 15:50:40|10681.4|10673.4|10685.3|10673.3|10686.4|10674.4|10681.4|10673.3|3
1734018660000|2024-12-12 15:51:00|10687.1|10675.1|10686.8|10674.8|10687.1|10675.1|10686.8|10674.8|0
1734018670000|2024-12-12 15:51:10|10686.5|10674.5|10684.1|10676.1|10686.5|10676.1|10684.1|10674.5|0
1734018680000|2024-12-12 15:51:20|10682|10674|10683.6|10671.6|10683.8|10674.1|10681.8|10671.5|4
1734018700000|2024-12-12 15:51:40|10682.1|10674.1|10682.3|10674.3|10683.8|10674.3|10682.1|10671.8|0
1734018710000|2024-12-12 15:51:50|10682.6|10676.3|10682.6|10676.6|10682.6|10676.6|10682.6|10676.3|1
1734018720000|2024-12-12 15:52:00|10682|10676|10680.6|10672.6|10683.6|10676|10680.6|10671.6|3
1734018730000|2024-12-12 15:52:10|10679.1|10673.1|10679.1|10673.1|10679.1|10673.1|10679.1|10673.1|3
1734018740000|2024-12-12 15:52:20|10679.3|10673.3|10679.3|10673.3|10679.3|10673.3|10679.3|10673.3|1
1734018760000|2024-12-12 15:52:40|10670.4|10662.4|10664.3|10658.3|10670.4|10662.4|10664.3|10657.8|14
1734018770000|2024-12-12 15:52:50|10665.3|10659.3|10670.8|10658.8|10671|10662.2|10665.3|10658.4|2
1734018780000|2024-12-12 15:53:00|10671.1|10659.1|10672.1|10666.1|10676.9|10667.3|10671.1|10659.1|2
1734018790000|2024-12-12 15:53:10|10671.3|10665.3|10671.3|10665.3|10671.3|10665.3|10671.3|10665.3|0
1734018800000|2024-12-12 15:53:20|10667.1|10661.1|10664.3|10658.3|10667.1|10661.1|10664.3|10658.3|6
1734018810000|2024-12-12 15:53:30|10665.1|10653.1|10659|10653|10665.1|10655.6|10659|10653|36
1734018820000|2024-12-12 15:53:40|10661.5|10653.5|10661.5|10653.5|10661.5|10653.5|10661.5|10653.5|1
1734018830000|2024-12-12 15:53:50|10664.5|10652.5|10662|10654|10664.5|10654|10662|10652.5|0
1734018860000|2024-12-12 15:54:20|10662.3|10654.3|10662.3|10654.3|10662.3|10654.3|10662.3|10654.3|0
1734018870000|2024-12-12 15:54:30|10661.7|10655.7|10661.7|10655.7|10661.7|10655.7|10661.7|10655.7|0
1734018880000|2024-12-12 15:54:40|10661.8|10655.8|10661.8|10655.8|10661.8|10655.8|10661.8|10655.8|0
1734018890000|2024-12-12 15:54:50|10665.8|10657.8|10670.3|10658.3|10670.3|10658.3|10665.7|10654.3|5
1734018900000|2024-12-12 15:55:00|10671|10659|10660.9|10652.9|10671.4|10659.4|10659.5|10651.6|13
1734018910000|2024-12-12 15:55:10|10661.2|10653.2|10661.5|10653.5|10664|10653.8|10659.7|10652|13
1734018920000|2024-12-12 15:55:20|10661.7|10653.7|10659.2|10653.2|10661.7|10653.7|10659.2|10652.4|4
1734018930000|2024-12-12 15:55:30|10658.9|10652.9|10660.7|10652.7|10663.6|10653.5|10658.9|10651.6|2
1734018940000|2024-12-12 15:55:40|10660.4|10652.4|10660.4|10652.4|10660.4|10652.4|10660.4|10652.4|0
1734018950000|2024-12-12 15:55:50|10659.8|10653.8|10660.4|10652.4|10660.4|10653.9|10659.1|10652.4|2
1734018960000|2024-12-12 15:56:00|10658.9|10652.9|10658.9|10652.9|10658.9|10652.9|10658.9|10652.9|2
1734018980000|2024-12-12 15:56:20|10661.4|10653.4|10661.4|10655.4|10661.4|10655.4|10660.1|10652.4|3
1734018990000|2024-12-12 15:56:30|10664.4|10656.4|10670.9|10662.9|10670.9|10662.9|10664.4|10656.4|3
1734019000000|2024-12-12 15:56:40|10670.7|10662.7|10671.6|10659.6|10672.3|10662.7|10670.7|10659.6|1
1734019010000|2024-12-12 15:56:50|10670.9|10664.9|10670.9|10664.9|10670.9|10664.9|10670.9|10664.9|0
1734019020000|2024-12-12 15:57:00|10671.4|10665.4|10676.7|10668.7|10679.2|10668.7|10671.4|10664.3|2
1734019030000|2024-12-12 15:57:10|10676.2|10668.2|10670.7|10662.7|10676.7|10668.7|10670.7|10661.7|1
1734019040000|2024-12-12 15:57:20|10673.7|10661.7|10670.7|10662.7|10673.7|10663|10670.7|10661.7|0
1734019060000|2024-12-12 15:57:40|10688.6|10676.6|10697.7|10685.7|10702.7|10690.7|10688.1|10676.6|10
1734019070000|2024-12-12 15:57:50|10698.6|10686.6|10698.2|10686.2|10698.6|10686.6|10698.2|10686.2|0
1734019080000|2024-12-12 15:58:00|10698.6|10686.6|10702.7|10690.7|10702.7|10692.2|10697.3|10686.6|1
1734019100000|2024-12-12 15:58:20|10700.4|10692.4|10702.7|10690.7|10702.7|10692.4|10700.4|10690.7|1
1734019110000|2024-12-12 15:58:30|10698.3|10692.3|10702.7|10690.7|10702.7|10692.4|10697.9|10690.3|1
1734019120000|2024-12-12 15:58:40|10698.3|10692.3|10700.7|10694.7|10701.7|10695.2|10698.3|10692.3|1
1734019130000|2024-12-12 15:58:50|10699.7|10691.7|10700.2|10692.2|10700.2|10692.2|10699.7|10691.7|1
1734019140000|2024-12-12 15:59:00|10698.2|10691.7|10698.9|10686.9|10699|10691.7|10696.5|10686.3|1
1734019150000|2024-12-12 15:59:10|10696.5|10688.5|10696.5|10688.5|10696.5|10688.5|10696.5|10688.5|0
1734019160000|2024-12-12 15:59:20|10697.8|10685.8|10694.2|10682.2|10697.8|10685.8|10694.2|10682.2|1
1734019170000|2024-12-12 15:59:30|10693.9|10681.9|10680.9|10668.9|10693.9|10681.9|10680.5|10668.5|2
1734019180000|2024-12-12 15:59:40|10681.6|10669.6|10686.2|10674.2|10687.2|10675.2|10681.6|10669.6|4
1734019190000|2024-12-12 15:59:50|10684|10672|10677.9|10665.9|10685.2|10673.5|10677.9|10665.9|1
1734019220000|2024-12-12 16:00:20|10683.6|10671.6|10683.7|10671.7|10685.4|10673.4|10683.2|10671.2|2
1734019230000|2024-12-12 16:00:30|10683.5|10671.5|10680.6|10668.6|10683.5|10671.5|10680.6|10668.6|0
1734019240000|2024-12-12 16:00:40|10680.9|10668.9|10682.2|10670.2|10682.2|10670.2|10680.9|10668.9|0
1734019250000|2024-12-12 16:00:50|10681.5|10669.5|10681.5|10669.5|10681.5|10669.5|10681.5|10669.5|1
1734019270000|2024-12-12 16:01:10|10681.8|10669.8|10681.8|10669.8|10681.8|10669.8|10681.8|10669.8|0
1734019280000|2024-12-12 16:01:20|10691.9|10679.9|10704.2|10692.2|10704.7|10692.7|10691.5|10679.5|38
1734019290000|2024-12-12 16:01:30|10703.9|10691.9|10693.7|10681.7|10703.9|10691.9|10693.7|10681.7|4
1734019300000|2024-12-12 16:01:40|10694.8|10682.8|10697.9|10689.9|10697.9|10689.9|10694.7|10682.7|0
1734019320000|2024-12-12 16:02:00|10698.2|10690.2|10690|10678|10698.2|10690.2|10687.2|10675.2|1
1734019330000|2024-12-12 16:02:10|10689.3|10677.3|10686|10674|10689.3|10677.3|10686|10674|0
1734019340000|2024-12-12 16:02:20|10684.5|10672.5|10692|10680|10692|10680|10680.5|10668.5|2
1734019350000|2024-12-12 16:02:30|10695.5|10683.5|10695.5|10683.5|10695.5|10683.5|10695.5|10683.5|0
1734019360000|2024-12-12 16:02:40|10695.4|10683.4|10695.4|10683.4|10695.4|10683.4|10695.4|10683.4|0
1734019370000|2024-12-12 16:02:50|10696.4|10684.4|10698.2|10686.2|10698.2|10686.2|10696.4|10684.4|0
1734019380000|2024-12-12 16:03:00|10697.4|10685.4|10703.5|10691.5|10703.9|10691.9|10697|10685|0
1734019390000|2024-12-12 16:03:10|10703.2|10691.2|10703.2|10691.2|10703.2|10691.2|10703.2|10691.2|0
1734019400000|2024-12-12 16:03:20|10702.5|10690.5|10703|10691|10703.5|10691.5|10702.5|10690.5|0
1734019410000|2024-12-12 16:03:30|10703.5|10691.5|10706.5|10694.5|10706.5|10694.5|10703|10691|4
1734019420000|2024-12-12 16:03:40|10706|10694|10706.5|10694.5|10706.5|10694.5|10706|10694|0
1734019430000|2024-12-12 16:03:50|10706.8|10694.8|10707.3|10695.3|10707.3|10695.3|10706.8|10694.8|3
1734019440000|2024-12-12 16:04:00|10706|10698|10702.1|10690.1|10706.7|10700.4|10701.1|10689.1|13
1734019450000|2024-12-12 16:04:10|10701.1|10689.1|10697.1|10685.1|10701.1|10689.1|10697|10685|0
1734019480000|2024-12-12 16:04:40|10697.6|10685.6|10699.1|10687.1|10699.1|10687.1|10697.6|10685.6|0
1734019500000|2024-12-12 16:05:00|10699.4|10687.4|10684.7|10672.7|10699.4|10688.7|10684.7|10672.7|3
1734019510000|2024-12-12 16:05:10|10684.4|10672.4|10683.5|10671.5|10684.4|10672.4|10683.5|10671.5|0
1734019520000|2024-12-12 16:05:20|10682.2|10670.2|10679.4|10671.4|10682.2|10671.4|10679.1|10668.5|1
1734019530000|2024-12-12 16:05:30|10679.6|10671.6|10684.4|10672.4|10684.4|10672.4|10677.2|10667.2|1
1734019540000|2024-12-12 16:05:40|10685.4|10673.4|10685.6|10673.6|10685.6|10673.6|10685.4|10673.4|0
1734019550000|2024-12-12 16:05:50|10681.7|10669.7|10680.6|10668.6|10681.7|10669.7|10680.6|10668.6|0
1734019560000|2024-12-12 16:06:00|10680.1|10668.1|10683.9|10671.9|10683.9|10671.9|10680.1|10668.1|1
1734019570000|2024-12-12 16:06:10|10681.6|10669.6|10678.6|10666.6|10682.1|10670.1|10678.6|10666.6|1
1734019600000|2024-12-12 16:06:40|10676.9|10668.9|10676.9|10668.9|10676.9|10668.9|10676.9|10668.9|0
1734019610000|2024-12-12 16:06:50|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|1
1734019620000|2024-12-12 16:07:00|10679.7|10667.7|10679.7|10667.7|10679.7|10667.7|10679.7|10667.7|0
1734019630000|2024-12-12 16:07:10|10679.9|10667.9|10692.5|10680.5|10692.5|10680.5|10679.9|10667.9|3
1734019640000|2024-12-12 16:07:20|10692.2|10680.2|10692.4|10680.4|10692.4|10680.4|10690.7|10678.7|0
1734019650000|2024-12-12 16:07:30|10691.9|10679.9|10692.2|10680.2|10694.1|10682.1|10691.9|10679.9|3
1734019660000|2024-12-12 16:07:40|10694.1|10682.1|10696.4|10684.4|10696.4|10684.4|10694.1|10682.1|0
1734019680000|2024-12-12 16:08:00|10695.9|10683.9|10695.7|10683.7|10695.9|10683.9|10695.7|10683.7|0
1734019690000|2024-12-12 16:08:10|||||||||1
1734019700000|2024-12-12 16:08:20|10695|10683|10694.9|10682.9|10695|10683|10694.9|10682.9|1
1734019720000|2024-12-12 16:08:40|10693.9|10681.9|10693.9|10681.9|10693.9|10681.9|10693.9|10681.9|0
1734019730000|2024-12-12 16:08:50|10694.4|10682.4|10691.7|10679.7|10694.4|10682.4|10690.9|10678.9|2
1734019740000|2024-12-12 16:09:00|10691.5|10679.5|10691.5|10679.5|10691.5|10679.5|10691.5|10679.5|0
1734019750000|2024-12-12 16:09:10|10692.2|10680.2|10689.9|10677.9|10692.2|10680.2|10689.9|10677.9|1
1734019760000|2024-12-12 16:09:20|10687.4|10679.4|10688|10680|10688|10680|10687.4|10679.4|1
1734019770000|2024-12-12 16:09:30|10687.5|10675.5|10681.6|10673.6|10687.5|10675.5|10681.6|10673|1
1734019780000|2024-12-12 16:09:40|10679.3|10673.3|10672.4|10664.4|10679.5|10673.3|10672.4|10663.5|3
1734019800000|2024-12-12 16:10:00|10672|10664|10677.7|10665.7|10678.1|10666.1|10672|10664|2
1734019810000|2024-12-12 16:10:10|10678.7|10666.7|10678.7|10670.7|10679.4|10670.7|10678.3|10666.7|1
1734019820000|2024-12-12 16:10:20|10684.5|10672.5|10690.2|10678.2|10690.2|10678.2|10684.5|10672.5|3
1734019830000|2024-12-12 16:10:30|10689.3|10677.3|10682.8|10670.8|10689.3|10677.3|10682.1|10670.1|3
1734019840000|2024-12-12 16:10:40|10682.9|10670.9|10683.8|10671.8|10684.3|10672.3|10681.3|10669.3|0
1734019850000|2024-12-12 16:10:50|10684.3|10672.3|10682.9|10670.9|10684.8|10672.8|10682.9|10670.9|0
1734019860000|2024-12-12 16:11:00|10682.8|10670.8|10683.1|10671.1|10683.6|10671.6|10682.8|10670.8|0
1734019870000|2024-12-12 16:11:10|10683.3|10671.3|10682.4|10670.4|10687.1|10675.1|10682.4|10670.4|2
1734019880000|2024-12-12 16:11:20|10682.8|10670.8|10682.9|10670.9|10682.9|10670.9|10682.8|10670.8|0
1734019920000|2024-12-12 16:12:00|10683.4|10671.4|10676.9|10664.9|10683.4|10671.4|10676.9|10664.9|3
1734019930000|2024-12-12 16:12:10|10676.1|10664.1|10675.9|10663.9|10676.9|10664.9|10675.1|10663.1|0
1734019940000|2024-12-12 16:12:20|10677.4|10665.4|10677.4|10665.4|10677.4|10665.4|10677.4|10665.4|0
1734019960000|2024-12-12 16:12:40|10677|10665|10676.9|10664.9|10678.1|10666.1|10676.7|10664.7|1
1734019980000|2024-12-12 16:13:00|10676.7|10664.7|10671.4|10659.4|10677.6|10665.6|10671.4|10659.4|1
1734019990000|2024-12-12 16:13:10|10670.9|10658.9|10670.9|10658.9|10670.9|10658.9|10670.9|10658.9|1
1734020000000|2024-12-12 16:13:20|10670.2|10658.2|10670.2|10658.2|10670.2|10658.2|10669.9|10657.9|0
1734020010000|2024-12-12 16:13:30|10666.8|10658.8|10669|10657|10669|10658.8|10666.6|10656.6|0
1734020020000|2024-12-12 16:13:40|10667.3|10659.3|10667.3|10659.3|10669|10659.3|10667.3|10657|0
1734020030000|2024-12-12 16:13:50|10672.8|10660.8|10673.3|10661.3|10673.3|10661.3|10672.5|10660.5|3
1734020040000|2024-12-12 16:14:00|10685.1|10673.1|10685.1|10673.1|10685.1|10673.1|10682.6|10670.6|1
1734020050000|2024-12-12 16:14:10|10685.4|10673.4|10679.7|10667.7|10685.6|10673.6|10679.7|10667.7|4
1734020060000|2024-12-12 16:14:20|10679.3|10667.3|10679.2|10667.2|10679.3|10667.3|10679.2|10667.2|0
1734020070000|2024-12-12 16:14:30|10680.3|10668.3|10678.1|10666.1|10680.9|10668.9|10678.1|10666.1|0
1734020080000|2024-12-12 16:14:40|10677.2|10665.2|10677.2|10665.2|10677.2|10665.2|10676.7|10664.7|0
1734020100000|2024-12-12 16:15:00|10676.7|10664.7|10676.3|10664.3|10678.2|10666.2|10676.3|10664.3|1
1734020110000|2024-12-12 16:15:10|10674.3|10662.3|10669.8|10657.8|10674.3|10662.3|10667.3|10657.8|3
1734020130000|2024-12-12 16:15:30|10675.6|10663.6|10678.1|10666.1|10678.1|10666.1|10675.6|10663.6|3
1734020150000|2024-12-12 16:15:50|10677.3|10665.3|10678.7|10666.7|10678.7|10666.7|10677.3|10665.3|0
1734020160000|2024-12-12 16:16:00|10677.4|10669.4|10678|10666|10678|10670.3|10676.3|10666|2
1734020170000|2024-12-12 16:16:10|10676.7|10668.7|10682.5|10674.5|10684.8|10674.6|10676.7|10668.7|1
1734020180000|2024-12-12 16:16:20|10682|10674|10680.3|10674.3|10682|10674.3|10680.3|10673.8|0
1734020190000|2024-12-12 16:16:30|10681.8|10669.8|10681.8|10669.8|10681.8|10669.8|10681.8|10669.8|2
1734020210000|2024-12-12 16:16:50|10684.3|10672.3|10689.5|10677.5|10693.8|10681.8|10684.3|10672.3|3
1734020220000|2024-12-12 16:17:00|10693.3|10681.3|10691.5|10683.5|10693.8|10683.5|10691.5|10681|0
1734020230000|2024-12-12 16:17:10|10691.3|10683.3|10691.8|10683.8|10691.8|10683.8|10691.3|10683.3|1
1734020240000|2024-12-12 16:17:20|10692.1|10684.1|10702.8|10690.8|10702.8|10690.8|10692.1|10684.1|3
1734020250000|2024-12-12 16:17:30|10703.2|10691.2|10705.3|10693.3|10705.3|10693.3|10703.2|10691.2|0
1734020270000|2024-12-12 16:17:50|10705.7|10693.7|10704.3|10696.3|10705.8|10696.3|10704.3|10693.7|0
1734020280000|2024-12-12 16:18:00|10704|10696|10690|10678|10704.3|10696.3|10686.6|10674.6|8
1734020290000|2024-12-12 16:18:10|10690.6|10678.6|10690.6|10678.6|10690.6|10678.6|10690.6|10678.6|0
1734020310000|2024-12-12 16:18:30|10683.8|10671.8|10682.1|10670.1|10683.8|10671.8|10682.1|10670.1|10
1734020320000|2024-12-12 16:18:40|10678.6|10666.6|10682.5|10670.5|10682.5|10670.5|10678.5|10666.5|4
1734020340000|2024-12-12 16:19:00|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|0
1734020360000|2024-12-12 16:19:20|10676.5|10668.5|10676.5|10668.5|10676.5|10668.5|10676.5|10668.5|0
1734020400000|2024-12-12 16:20:00|10674.5|10667.9|10675.1|10663.1|10675.1|10667.9|10673.9|10663.1|2
1734020410000|2024-12-12 16:20:10|10676|10664|10676|10664|10676|10664|10676|10664|1
1734020420000|2024-12-12 16:20:20|10671.5|10665.5|10671.5|10665.5|10671.5|10665.5|10671.5|10665.5|0
1734020430000|2024-12-12 16:20:30|10673.5||10673.5||10673.5||10673.5||1
1734020440000|2024-12-12 16:20:40|10675|10661.5|10675.5|10663.5|10675.5|10663.5|10675|10661.5|0
1734020450000|2024-12-12 16:20:50|10674.4|10662.4|10674.1|10662.1|10674.4|10662.4|10674.1|10662.1|1
1734020470000|2024-12-12 16:21:10|10674.5|10662.5|10672.5|10664.5|10674.5|10664.5|10672.5|10661.6|0
1734020480000|2024-12-12 16:21:20|10679.1|10667.1|10677.3|10669.3|10679.1|10669.5|10676.8|10667|2
1734020490000|2024-12-12 16:21:30|10677.5|10669.5|10677|10669|10677.5|10669.5|10677|10669|0
1734020500000|2024-12-12 16:21:40|10677.3|10669.3|10677.5|10669.5|10677.5|10669.5|10677|10669|1
1734020510000|2024-12-12 16:21:50|10677|10669|10677|10669|10677|10669|10677|10669|0
1734020540000|2024-12-12 16:22:20|10675.5|10669.5|10677.5|10669.5|10677.5|10669.5|10675.5|10669.5|3
1734020570000|2024-12-12 16:22:50|10686|10674|10688.3|10676.3|10689|10683|10684|10674|11
1734020580000|2024-12-12 16:23:00|10687.3|10675.3|10687.3|10675.3|10687.3|10675.3|10687.3|10675.3|0
1734020590000|2024-12-12 16:23:10|10687|10675|10686.1|10674.1|10687.1|10675.6|10681.6|10674.1|2
1734020600000|2024-12-12 16:23:20|10683.8|10675.8|10686|10674|10686|10675.8|10683.6|10674|0
1734020610000|2024-12-12 16:23:30|10686.1|10674.1|10686.1|10674.1|10686.1|10674.1|10686.1|10674.1|0
1734020620000|2024-12-12 16:23:40|10682.1|10676.1|10685|10673|10685.3|10676.1|10681.3|10672.8|4
1734020630000|2024-12-12 16:23:50|10685.1|10673.1|10681.4|10673.4|10685.1|10673.4|10681.4|10672.1|1
1734020640000|2024-12-12 16:24:00|10681.1|10673.1|10679.8|10667.8|10681.1|10673.1|10677.6|10667.8|3
1734020650000|2024-12-12 16:24:10|10677.5|10669.5|10677.3|10669.3|10677.5|10669.5|10677|10669|0
1734020660000|2024-12-12 16:24:20|10675|10669|10671.8|10659.8|10675.5|10669|10671.1|10659.1|1
1734020670000|2024-12-12 16:24:30|10672|10660|10675.1|10663.1|10675.1|10663.1|10671.1|10659.1|4
1734020680000|2024-12-12 16:24:40|10674.1|10662.1|10674.1|10662.1|10674.1|10662.1|10674.1|10662.1|3
1734020700000|2024-12-12 16:25:00|10673.4|10661.4|10671.2|10659.2|10673.4|10661.4|10671.2|10659.2|2
1734020710000|2024-12-12 16:25:10|10667.5|10659.5|10670|10658|10670|10659.5|10667.5|10658|0
1734020720000|2024-12-12 16:25:20|10671|10659|10671.3|10659.3|10671.3|10659.3|10671|10659|1
1734020730000|2024-12-12 16:25:30|10671.5|10659.5|10671.2|10663.2|10671.8|10663.2|10671.2|10659.5|2
1734020740000|2024-12-12 16:25:40|10673.7|10661.7|10673.8|10661.8|10674|10662|10673.7|10661.7|0
1734020750000|2024-12-12 16:25:50|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|0
1734020760000|2024-12-12 16:26:00|10688.4|10676.4|10683.9|10671.9|10688.4|10676.4|10683.9|10671.9|14
1734020780000|2024-12-12 16:26:20|10684.2|10672.2|10684.4|10676.4|10684.7|10676.7|10684.2|10672.2|1
1734020790000|2024-12-12 16:26:30|10684.7|10676.7|10684.7|10676.7|10684.7|10676.7|10684.7|10676.7|0
1734020800000|2024-12-12 16:26:40|10684.4|10676.4|10684.4|10676.4|10684.7|10676.7|10684.4|10676.4|0
1734020840000|2024-12-12 16:27:20|10684.7|10676.7|10684.7|10672.7|10684.7|10676.7|10684.4|10672.7|0
1734020860000|2024-12-12 16:27:40|10684.5|10672.5|10683.7|10671.7|10684.5|10672.5|10683.7|10671.7|1
1734020870000|2024-12-12 16:27:50|10683.3|10671.3|10683.7|10671.7|10683.7|10671.7|10683.3|10671.3|0
1734020880000|2024-12-12 16:28:00|10681|10673|10679.7|10667.7|10681|10673.5|10679.2|10667.7|2
1734020890000|2024-12-12 16:28:10|10675.6|10669.6|10686.7|10674.7|10687|10675|10675.6|10669.6|7
1734020900000|2024-12-12 16:28:20|10688.2|10676.2|10688.8|10676.8|10688.8|10676.8|10688.2|10676.2|4
1734020910000|2024-12-12 16:28:30|10688.7|10676.7|10687.8|10679.8|10690.8|10680.3|10686.3|10676.7|1
1734020920000|2024-12-12 16:28:40|10687.7|10679.7|10687.7|10679.7|10687.7|10679.7|10687.7|10679.7|0
1734020940000|2024-12-12 16:29:00|10689.1|10681.1|10695.9|10687.9|10700.7|10688.7|10689.1|10681.1|8
1734020950000|2024-12-12 16:29:10|10699.6|10687.6|10700.9|10688.9|10700.9|10688.9|10699.6|10687.6|1
1734020960000|2024-12-12 16:29:20|10700.5|10688.5|10698.2|10690.2|10700.7|10690.2|10698.2|10688.5|2
1734020970000|2024-12-12 16:29:30|10698.3|10690.3|10694.7|10682.7|10698.3|10690.3|10694.7|10682.7|4
1734020980000|2024-12-12 16:29:40|10694.6|10682.6|10694.6|10682.6|10694.6|10682.6|10694.6|10682.6|0
1734020990000|2024-12-12 16:29:50|10695.3|10683.3|10698.8|10686.8|10699.2|10687.2|10695.3|10683.3|2
1734021000000|2024-12-12 16:30:00|10699.3|10687.3|10698.8|10686.8|10699.3|10687.3|10698.8|10686.8|1
1734021010000|2024-12-12 16:30:10|10699.8|10687.8|10699.8|10687.8|10699.8|10687.8|10699.8|10687.8|1
1734021020000|2024-12-12 16:30:20|10697.6|10689.6|10697.9|10689.9|10699.9|10690.4|10697.6|10687.9|1
1734021030000|2024-12-12 16:30:30|||||||||2
1734021060000|2024-12-12 16:31:00|10714.3|10702.3|10720.8|10708.8|10721.3|10709.3|10713.9|10701.9|7
1734021070000|2024-12-12 16:31:10|10721.5|10709.5|10715.4|10703.4|10721.8|10712.3|10713|10701|4
1734021080000|2024-12-12 16:31:20|10714.9|10702.9|10714.9|10702.9|10714.9|10702.9|10714.9|10702.9|1
1734021090000|2024-12-12 16:31:30|10716.7|10704.7|10713.9|10701.9|10723.6|10713.3|10713.9|10701.9|6
1734021100000|2024-12-12 16:31:40|10711.6|10699.6|10709.1|10697.1|10711.6|10699.6|10709.1|10697.1|0
1734021110000|2024-12-12 16:31:50|10708.4|10696.4|10721.5|10713.5|10722.6|10713.5|10707.4|10695.4|4
1734021120000|2024-12-12 16:32:00|10721.9|10713.9|10722.9|10714.9|10727.8|10715.8|10721.9|10712.1|2
1734021130000|2024-12-12 16:32:10|10726.7|10714.7|10725.9|10713.9|10727.3|10715.3|10725.6|10713.6|5
1734021140000|2024-12-12 16:32:20|10724.9|10716.9|10723.9|10715.9|10724.9|10716.9|10723.9|10715.9|0
1734021150000|2024-12-12 16:32:30|10725.2|10713.2|10723.4|10715.4|10725.2|10715.4|10723.4|10713.2|0
1734021160000|2024-12-12 16:32:40|10723.9|10717.9|10726.9|10718.9|10726.9|10718.9|10723.9|10717.9|1
1734021170000|2024-12-12 16:32:50|10726.7|10720.9|10726.9|10714.9|10726.9|10720.9|10726.1|10714.1|1
1734021190000|2024-12-12 16:33:10|10717.9|10705.9|10722.6|10710.6|10722.6|10710.6|10717.3|10705.3|18
1734021200000|2024-12-12 16:33:20|10723|10711|10722.4|10710.4|10723|10711|10721.9|10709.9|1
1734021210000|2024-12-12 16:33:30|10722.8|10710.8|10725|10719|10727.1|10720.6|10721.6|10709.6|9
1734021220000|2024-12-12 16:33:40|10724.6|10718.6|10735.2|10727.2|10739.7|10727.7|10724.6|10718.6|15
1734021230000|2024-12-12 16:33:50|10735.9|10727.9|10736.9|10724.9|10736.9|10727.9|10731.6|10719.6|16
1734021240000|2024-12-12 16:34:00|10735.8|10723.8|10735.9|10723.9|10735.9|10723.9|10732.9|10720.9|2
1734021250000|2024-12-12 16:34:10|10736.6|10724.6|10737.1|10725.1|10737.1|10725.1|10736.6|10724.6|5
1734021270000|2024-12-12 16:34:30|10740.7|10728.7|10745.8|10733.8|10745.8|10733.8|10740.7|10728.7|4
1734021280000|2024-12-12 16:34:40|10745.3|10733.3|10744.6|10736.6|10746.9|10736.6|10744.6|10733.3|1
1734021290000|2024-12-12 16:34:50|10746.9|10734.9|10749.6|10741.6|10751.1|10741.6|10746.9|10734.9|2
1734021300000|2024-12-12 16:35:00|10750.2|10738.2|10748.8|10736.8|10750.2|10738.2|10748.5|10736.5|1
1734021310000|2024-12-12 16:35:10|10749.3|10737.3|10748.6|10736.6|10749.4|10737.4|10748.6|10736.6|0
1734021320000|2024-12-12 16:35:20|10748.2|10736.2|10746.4|10734.4|10748.2|10739|10741.5|10729.5|4
1734021330000|2024-12-12 16:35:30|10745.1|10733.1|10741.7|10733.7|10745.1|10733.7|10740.9|10731.4|1
1734021340000|2024-12-12 16:35:40|10745.7||10745.7||10745.7||10745.7||0
1734021350000|2024-12-12 16:35:50|10745.2|10733.2|10745.2|10733.2|10745.2|10733.2|10745.2|10733.2|1
1734021360000|2024-12-12 16:36:00|10746.7|10734.7|10745.7|10733.7|10746.7|10734.7|10745.7|10733.7|0
1734021370000|2024-12-12 16:36:10|10746.4|10734.4|10747.1|10735.1|10747.6|10735.6|10745.9|10733.9|1
1734021380000|2024-12-12 16:36:20|10745.4|10737.4|10745.4|10737.4|10745.4|10737.4|10745.4|10737.4|0
1734021390000|2024-12-12 16:36:30|10745.6|10737.6|10745.6|10739.6|10746.1|10739.6|10745.6|10737.6|2
1734021400000|2024-12-12 16:36:40|10749.9|10737.9|10750.6|10738.6|10750.6|10738.6|10749.6|10737.6|11
1734021410000|2024-12-12 16:36:50|10749.9|10737.9|10749.1|10737.1|10749.9|10740.9|10748.1|10737.1|2
1734021420000|2024-12-12 16:37:00|10749.4|10737.4|10747.7|10739.7|10750.2|10739.7|10747.7|10737.4|1
1734021450000|2024-12-12 16:37:30|10745.2|10739.2|10745.6|10739.6|10746.2|10739.6|10744.7|10738.1|2
1734021460000|2024-12-12 16:37:40|10734.7|10722.7|10729.6|10721.6|10735.1|10723.1|10729.6|10718.2|3
1734021470000|2024-12-12 16:37:50|10732.7|10724.7|10732.7|10724.7|10732.7|10724.7|10732.7|10724.7|4
1734021480000|2024-12-12 16:38:00|10732.4|10724.4|10730.7|10724.7|10732.4|10724.7|10730.7|10724.2|1
1734021490000|2024-12-12 16:38:10|10729.6|10721.6|10728.4|10716.4|10729.6|10721.6|10726.7|10716.4|3
1734021500000|2024-12-12 16:38:20|10727.1|10719.1|10736.6|10724.6|10736.6|10724.6|10726.6|10718.6|10
1734021510000|2024-12-12 16:38:30|10737.1|10725.1|10731.7|10719.7|10738.8|10726.8|10731.7|10719.7|1
1734021520000|2024-12-12 16:38:40|10731|10719|10730.8|10718.8|10731|10719|10730.7|10718.7|1
1734021530000|2024-12-12 16:38:50|10730.9|10718.9|10729.2|10721.2|10731.7|10722.6|10728.6|10718.4|0
1734021540000|2024-12-12 16:39:00|10728.9|10720.9|10747.4|10735.4|10748.9|10739.6|10728.9|10716.9|14
1734021550000|2024-12-12 16:39:10|10747.7|10735.7|10746.6|10738.6|10747.7|10738.6|10746.6|10735.7|0
1734021570000|2024-12-12 16:39:30|10746.9|10738.9|10746.2|10734.2|10747.6|10738.9|10746.2|10734.2|1
1734021580000|2024-12-12 16:39:40|10745.9|10733.9|10745.9|10733.9|10745.9|10733.9|10745.9|10733.9|0
1734021590000|2024-12-12 16:39:50|10746.2|10734.2|10747.7|10735.7|10747.7|10735.7|10746.2|10734.2|0
1734021600000|2024-12-12 16:40:00|10747|10735|10749|10737|10750.2|10738.2|10746.7|10734.7|8
1734021610000|2024-12-12 16:40:10|10748.9|10736.9|10748.9|10736.9|10748.9|10736.9|10748.9|10736.9|0
1734021620000|2024-12-12 16:40:20|10750.2|10738.2|10751.2|10739.2|10751.6|10739.6|10750.2|10738.2|5
1734021630000|2024-12-12 16:40:30|10751.9|10739.9|10751.9|10739.9|10752.2|10740.2|10751.2|10739.2|0
1734021640000|2024-12-12 16:40:40|10752.2|10740.2|10752.2|10740.2|10752.2|10740.2|10752.2|10740.2|0
1734021660000|2024-12-12 16:41:00|10750.6|10742.6|10753|10745|10756.8|10745|10750.4|10742.6|6
1734021670000|2024-12-12 16:41:10|10752.7|10744.7|10752.3|10740.3|10752.9|10744.7|10752.3|10740.3|1
1734021690000|2024-12-12 16:41:30|10752.2|10740.2|10752.2|10740.2|10752.2|10740.2|10752.2|10740.2|0
1734021700000|2024-12-12 16:41:40|10751.8|10739.8|10756.1|10748.1|10756.1|10748.1|10750.1|10739.7|1
1734021710000|2024-12-12 16:41:50|10753.8|10745.8|10754.6|10748.6|10754.6|10748.6|10753.8|10745.8|3
1734021720000|2024-12-12 16:42:00|10753.1|10745.1|10750.6|10744.6|10753.1|10745.1|10750.6|10740.2|1
1734021730000|2024-12-12 16:42:10|10751.2|10745.2|10756.2|10748.2|10756.2|10748.2|10751.2|10745.2|3
1734021740000|2024-12-12 16:42:20|10755.6|10749.6|10751.4|10745.4|10756.9|10749.6|10751.4|10744.9|1
1734021750000|2024-12-12 16:42:30|10750.7|10744.7|10750.7|10744.7|10750.7|10744.7|10750.7|10744.7|1
1734021790000|2024-12-12 16:43:10|10755.4|10747.4|10755.1|10749.1|10755.4|10749.1|10755.1|10747.4|10
1734021800000|2024-12-12 16:43:20|10755.4|10749.4|10752.9|10740.9|10755.4|10749.4|10752.9|10740.9|1
1734021810000|2024-12-12 16:43:30|10752.8|10740.8|10750.4|10742.4|10752.8|10742.4|10750.4|10740.8|0
1734021820000|2024-12-12 16:43:40|10750|10742|10749.9|10741.9|10750|10742|10749.9|10741.9|0
1734021830000|2024-12-12 16:43:50|10758.6|10750.6|10759.4|10751.4|10759.5|10751.5|10758.6|10750.6|3
1734021840000|2024-12-12 16:44:00|10758|10750|10765.5|10757.5|10765.5|10757.5|10758|10750|2
1734021850000|2024-12-12 16:44:10|10765.8|10753.8|10764.3|10752.3|10765.8|10753.8|10763.9|10751.9|0
1734021860000|2024-12-12 16:44:20|10758.9|10746.9|10753.5|10745.5|10759.6|10747.6|10753.5|10742.8|3
1734021870000|2024-12-12 16:44:30|10754.7|10742.7|10756|10744|10756|10744|10754.7|10742.7|1
1734021880000|2024-12-12 16:44:40|10755.2|10743.2|10754.3|10746.3|10755.9|10746.3|10754.3|10742.9|0
1734021890000|2024-12-12 16:44:50|10754.9|10746.9|10755.7|10747.7|10757.3|10747.7|10753.5|10745.2|5
1734021900000|2024-12-12 16:45:00|10751.2|10743.2|10742.7|10734.7|10751.2|10743.2|10741.8|10732.5|10
1734021910000|2024-12-12 16:45:10|10743|10735|10745.7|10733.7|10746.2|10735.1|10742.7|10732.3|1
1734021920000|2024-12-12 16:45:20|10747.3|10735.3|10750.3|10738.3|10751|10741.7|10747.3|10735.3|1
1734021930000|2024-12-12 16:45:30|10750.2|10738.2|10745.3|10733.3|10750.2|10738.2|10745.3|10733.3|3
1734021940000|2024-12-12 16:45:40|10744.3|10732.3|10745|10733|10745|10733|10744.3|10732.3|11
1734021950000|2024-12-12 16:45:50|10744.7|10732.7|10744.3|10732.3|10744.7|10732.7|10744.3|10732.3|1
1734021960000|2024-12-12 16:46:00|10744.2|10732.2|10741.8|10733.8|10744.2|10734.2|10741.7|10732.2|0
1734021970000|2024-12-12 16:46:10|10741.7|10733.7|10741.7|10733.7|10741.7|10733.7|10741.7|10733.7|0
1734021980000|2024-12-12 16:46:20|10741.3|10733.3|10742.3|10730.3|10742.3|10733.3|10741.3|10730.3|6
1734021990000|2024-12-12 16:46:30|||||||||1
1734022000000|2024-12-12 16:46:40|10740.7|10732.7|10741.2|10733.2|10741.2|10733.2|10740.7|10732.7|1
1734022020000|2024-12-12 16:47:00|10737.4|10731.4|10734.2|10728.2|10737.4|10731.4|10734.2|10727.2|7
1734022030000|2024-12-12 16:47:10|10739.8|10727.8|10739.2|10727.2|10742.4|10730.4|10739.2|10727.2|4
1734022040000|2024-12-12 16:47:20|10736.4|10728.4|10735.8|10727.8|10738.7|10728.4|10735.8|10726.7|0
1734022050000|2024-12-12 16:47:30|10726.1|10714.1|10722.4|10714.4|10726.1|10714.4|10722.3|10713.3|4
1734022060000|2024-12-12 16:47:40|10726.2|10714.2|10728.4|10716.4|10729.1|10717.1|10722.2|10713.3|3
1734022070000|2024-12-12 16:47:50|10727.9|10715.9|10712.4|10704.4|10727.9|10717.9|10712.4|10702.6|6
1734022080000|2024-12-12 16:48:00|10712.2|10704.2|10706.5|10698.5|10713.5|10704.4|10704|10694.9|10
1734022090000|2024-12-12 16:48:10|10706.7|10700.7|10719.2|10707.2|10719.5|10709.7|10706.5|10698.5|8
1734022100000|2024-12-12 16:48:20|10716.7|10708.7|10702.8|10694.8|10716.7|10708.7|10702.4|10693.5|55
1734022110000|2024-12-12 16:48:30|10703.2|10695.2|10710.6|10704.6|10711.9|10704.6|10703.2|10695.2|8
1734022120000|2024-12-12 16:48:40|10710.9|10702.9|10702.4|10694.4|10712.4|10702.9|10702.4|10693.3|13
1734022130000|2024-12-12 16:48:50|10701.8|10693.8|10705.4|10699.4|10706.8|10699.4|10690.3|10682.3|18
1734022140000|2024-12-12 16:49:00|10710.8|10698.8|10715.5|10709.5|10717.3|10709.5|10708.4|10698.8|10
1734022150000|2024-12-12 16:49:10|10716.1|10710.1|10713.7|10701.7|10718.2|10711.7|10713.3|10701.7|13
1734022160000|2024-12-12 16:49:20|10714.3|10702.3|10715|10709|10715|10709|10709|10702.3|8
1734022170000|2024-12-12 16:49:30|10714.9|10708.9|10700.9|10694.9|10718.1|10709|10700.9|10694.6|29
1734022180000|2024-12-12 16:49:40|10700.5|10694.5|10689.3|10681.3|10706.7|10695.8|10688.2|10679.3|13
1734022190000|2024-12-12 16:49:50|10687.9|10679.9|10686.9|10674.9|10688.6|10680.1|10676.6|10667.7|33
1734022200000|2024-12-12 16:50:00|10687.4|10675.4|10679.1|10671.1|10691|10679.9|10678.5|10668.3|12
1734022210000|2024-12-12 16:50:10|10677.8|10671.8|10678.8|10670.8|10685|10673|10677.8|10670.1|7
1734022220000|2024-12-12 16:50:20|10679.3|10671.3|10685.3|10673.3|10685.3|10673.3|10678.3|10669.3|5
1734022230000|2024-12-12 16:50:30|10685.7|10673.7|10688.9|10676.9|10689.6|10681.9|10682.6|10673.1|2
1734022240000|2024-12-12 16:50:40|10689.9|10677.9|10692.3|10680.3|10692.4|10680.4|10688.1|10676.1|3
1734022250000|2024-12-12 16:50:50|10689.8|10677.8|10684.6|10672.6|10689.8|10677.8|10682.2|10672.6|2
1734022260000|2024-12-12 16:51:00|10684.1|10672.1|10686.2|10674.2|10691|10680.8|10683.6|10671.6|7
1734022270000|2024-12-12 16:51:10|10684.5|10672.5|10680.6|10668.6|10686.6|10676.6|10680.1|10668.1|5
1734022280000|2024-12-12 16:51:20|10680.2|10668.2|10679.7|10667.7|10680.4|10668.4|10679.7|10667.7|0
1734022290000|2024-12-12 16:51:30|10679.6|10667.6|10679.6|10667.6|10679.6|10667.6|10679.6|10667.6|0
1734022310000|2024-12-12 16:51:50|10677.2|10669.2|10678.8|10670.8|10678.8|10671.2|10675.2|10669.2|8
1734022320000|2024-12-12 16:52:00|10678.4|10670.4|10682.2|10674.2|10682.2|10674.2|10678.3|10670.3|0
1734022330000|2024-12-12 16:52:10|10682.3|10674.3|10682.7|10674.7|10682.7|10674.7|10682.3|10674.3|1
1734022340000|2024-12-12 16:52:20|10682.1|10676.1|10681.6|10673.6|10682.1|10676.1|10681.6|10673.6|3
1734022350000|2024-12-12 16:52:30|10679.8|10673.8|10679.7|10673.7|10680.1|10674.1|10679.7|10673.7|0
1734022360000|2024-12-12 16:52:40|10680.1|10674.1|10690.6|10678.6|10690.6|10678.6|10680.1|10673.8|1
1734022370000|2024-12-12 16:52:50|10690.1|10678.1|10689.8|10677.8|10690.1|10678.1|10689.8|10677.8|0
1734022380000|2024-12-12 16:53:00|10686.3|10674.3|10685|10677|10686.3|10678.2|10684.2|10674.3|0
1734022390000|2024-12-12 16:53:10|10687.7|10675.7|10684.6|10672.6|10687.7|10678.2|10684.6|10672.6|0
1734022400000|2024-12-12 16:53:20|10682.9|10674.9|10683.1|10677.1|10683.7|10677.1|10682.9|10674.9|0
1734022410000|2024-12-12 16:53:30|10683.6|10677.6|10684.7|10672.7|10684.7|10677.6|10683.2|10672.7|0
1734022420000|2024-12-12 16:53:40|10683.5|10677.5|10690.3|10678.3|10694.8|10684.8|10683.5|10677.5|3
1734022430000|2024-12-12 16:53:50|10691|10679|10689.7|10681.7|10691|10681.7|10688.4|10676.4|0
1734022440000|2024-12-12 16:54:00|10689.5|10681.5|10689.9|10681.9|10692.8|10681.9|10689.5|10680.3|1
1734022450000|2024-12-12 16:54:10|10688|10680|10689.5|10677.5|10689.5|10680|10686.3|10674.3|1
1734022460000|2024-12-12 16:54:20|10688.3|10676.3|10684.6|10672.6|10688.3|10677.5|10680.2|10672.6|1
1734022470000|2024-12-12 16:54:30|10684.8|10672.8|10681.9|10673.9|10684.8|10674|10681.9|10672.8|0
1734022480000|2024-12-12 16:54:40|10684.3|10672.3|10685.3|10673.3|10685.3|10673.3|10684.3|10672.3|0
1734022490000|2024-12-12 16:54:50|10686|10674|10691.2|10679.2|10691.2|10679.2|10686|10674|1
1734022500000|2024-12-12 16:55:00|10690.9|10678.9|10686.9|10674.9|10690.9|10678.9|10686.9|10674.9|0
1734022510000|2024-12-12 16:55:10|10687.4|10675.4|10687.4|10675.4|10687.4|10675.4|10687.4|10675.4|0
1734022550000|2024-12-12 16:55:50|10688.9|10676.9|10690.5|10678.5|10690.5|10678.5|10683.7|10674.7|1
1734022560000|2024-12-12 16:56:00|10689.1|10677.1|10688.4|10676.4|10689.1|10677.1|10688.4|10676.4|0
1734022570000|2024-12-12 16:56:10|10688.2|10680.2|10692.2|10680.2|10692.2|10680.2|10688.2|10680|0
1734022580000|2024-12-12 16:56:20|10689.2|10677.2|10690.7|10678.7|10690.7|10678.7|10689.2|10677.2|0
1734022590000|2024-12-12 16:56:30|10689.7|10677.7|10689.9|10677.9|10689.9|10677.9|10689.7|10677.7|0
1734022600000|2024-12-12 16:56:40|10688.2|10676.2|10690.4|10678.4|10690.4|10678.4|10688.2|10676.2|2
1734022610000|2024-12-12 16:56:50|10690|10678|10688.4|10676.4|10690|10678|10688.4|10676.4|0
1734022620000|2024-12-12 16:57:00|10688.2|10676.2|10686.7|10674.7|10688.2|10676.2|10686.7|10674.7|0
1734022630000|2024-12-12 16:57:10|10686|10674|10686.7|10674.7|10687|10675|10685.7|10673.7|0
1734022640000|2024-12-12 16:57:20|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|0
1734022660000|2024-12-12 16:57:40|10686.2|10674.2|10683.7|10675.7|10686.2|10675.7|10683.7|10674.2|4
1734022670000|2024-12-12 16:57:50|10683.4|10675.4|10683.4|10675.4|10683.4|10675.4|10683.4|10675.4|0
1734022680000|2024-12-12 16:58:00|10683.2|10675.2|10682.2|10676.2|10683.2|10676.2|10680.7|10674.7|3
1734022690000|2024-12-12 16:58:10|10683|10677|10685.5|10677.5|10685.5|10677.5|10683|10677|2
1734022700000|2024-12-12 16:58:20|10684|10678|10684|10678|10684|10678|10684|10678|0
1734022720000|2024-12-12 16:58:40|10681.9|10675.9|10681.9|10675.9|10681.9|10675.9|10681.9|10675.9|1
1734022730000|2024-12-12 16:58:50|10681|10675|10681.2|10675.2|10682.2|10676.2|10681|10675|5
1734022750000|2024-12-12 16:59:10|10689|10677|10689.3|10677.3|10689.7|10677.7|10689|10677|6
1734022760000|2024-12-12 16:59:20|10689.7|10677.7|10686.5|10674.5|10689.7|10677.7|10686.5|10674.5|0
1734022770000|2024-12-12 16:59:30|10685.5|10673.5|10685.5|10673.5|10685.5|10673.5|10685.5|10673.5|0
1734022790000|2024-12-12 16:59:50|10686.2|10674.2|10685.7|10673.7|10686.7|10674.7|10685.7|10673.7|2
1734022800000|2024-12-12 17:00:00|10685.5|10673.5|10685.5|10673.5|10685.5|10673.5|10685.5|10673.5|0
1734022810000|2024-12-12 17:00:10|10682.8|10674.8|10682.5|10674.5|10682.8|10674.8|10682.5|10674.5|0
1734022830000|2024-12-12 17:00:30|10682.4|10674.4|10682.4|10674.4|10682.4|10674.4|10682.4|10674.4|0
1734022850000|2024-12-12 17:00:50|10682.5|10676.5|10686.6|10678.6|10686.6|10678.6|10682.5|10676.5|1
1734022860000|2024-12-12 17:01:00|10686.1|10678.1|10685.1|10679.1|10686.1|10679.1|10684.8|10678.1|0
1734022870000|2024-12-12 17:01:10|10684.6|10678.6|10684.7|10676.7|10685.3|10678.6|10684.6|10676.7|1
1734022900000|2024-12-12 17:01:40|10684.1|10678.1|10684.1|10678.1|10684.7|10678.1|10684.1|10676.7|0
1734022910000|2024-12-12 17:01:50|10684.7|10676.7|10684.7|10676.7|10685.1|10678.1|10684.1|10676.7|0
1734022920000|2024-12-12 17:02:00|10688.9|10680.9|10696|10684|10696.3|10684.3|10688.9|10680.9|6
1734022930000|2024-12-12 17:02:10|10692.9|10684.9|10692.9|10684.9|10692.9|10684.9|10692.9|10684.9|0
1734022990000|2024-12-12 17:03:10|10694|10686|10693.9|10685.9|10694|10686|10693.9|10685.9|0
1734023000000|2024-12-12 17:03:20|10694.3|10686.3|10694.4|10686.4|10694.4|10686.4|10694.3|10686.3|0
1734023010000|2024-12-12 17:03:30|10704.5|10692.5|10705.1|10693.1|10705.1|10693.1|10704.1|10692.1|2
1734023020000|2024-12-12 17:03:40|10708.1|10696.1|10703.6|10695.6|10708.1|10696.1|10703.6|10694.8|2
1734023040000|2024-12-12 17:04:00|10703.3|10695.3|10705.8|10693.8|10705.8|10695.3|10703.3|10693.8|0
1734023050000|2024-12-12 17:04:10|10705.7|10693.7|10705.7|10693.7|10705.7|10693.7|10705.7|10693.7|0
1734023080000|2024-12-12 17:04:40|10698.1|10686.1|10698.1|10686.1|10698.1|10686.1|10698.1|10686.1|1
1734023090000|2024-12-12 17:04:50|10696.5|10688.5|10696.5|10688.5|10696.5|10688.5|10696.5|10688.5|0
1734023100000|2024-12-12 17:05:00|10696.7|10688.7|10696.7|10688.7|10696.7|10688.7|10696.7|10688.7|0
1734023110000|2024-12-12 17:05:10|10696.5|10688.5|10696.1|10688.1|10696.6|10688.6|10696.1|10688.1|2
1734023120000|2024-12-12 17:05:20|10696.5|10688.5|10696.1|10688.1|10696.6|10688.6|10696.1|10688.1|0
1734023130000|2024-12-12 17:05:30|10700.4|10692.4|10706.7|10694.7|10706.7|10694.7|10700.4|10692.4|2
1734023140000|2024-12-12 17:05:40|10706.9|10694.9|10706.9|10694.9|10706.9|10694.9|10706.9|10694.9|0
1734023150000|2024-12-12 17:05:50|10708.7|10696.7|10706.7|10698.7|10708.7|10698.7|10706.7|10696.7|0
1734023170000|2024-12-12 17:06:10|10705.5|10693.5|10702.4|10694.4|10705.5|10694.5|10702.2|10693.5|7
1734023180000|2024-12-12 17:06:20|10703.7|10691.7|10686.1|10678.1|10703.7|10691.7|10684.2|10678.1|9
1734023260000|2024-12-12 17:07:40|10684.3|10678.3|10684.2|10678.2|10684.3|10678.3|10684.2|10678.2|0
1734023290000|2024-12-12 17:08:10|10684.1|10678.1|10685.9|10677.9|10685.9|10679.3|10684.1|10677.5|0
1734023310000|2024-12-12 17:08:30|10685.6|10677.6|10685.6|10677.6|10685.6|10677.6|10685.6|10677.6|0
1734023320000|2024-12-12 17:08:40|10685.9|10677.9|10684.6|10678.6|10685.9|10678.6|10684.6|10677.9|0
1734023330000|2024-12-12 17:08:50|10685.8|10677.8|10685.8|10677.8|10685.8|10677.8|10685.8|10677.8|0
1734023340000|2024-12-12 17:09:00|10686|10678|10686|10678|10686|10678|10686|10678|1
1734023360000|2024-12-12 17:09:20|10685.5|10677.5|10684.1|10678.1|10685.5|10678.1|10684.1|10677.5|0
1734023420000|2024-12-12 17:10:20|10684.5|10676.5|10684.5|10676.5|10684.5|10676.5|10684.5|10676.5|1
1734023430000|2024-12-12 17:10:30|10683.8|10675.8|10683.5|10675.5|10683.8|10675.8|10683.5|10675.5|1
1734023440000|2024-12-12 17:10:40|10683.3|10675.3|10683.3|10675.3|10683.3|10675.3|10683.3|10675.3|0
1734023450000|2024-12-12 17:10:50|10680.8|10674.8|10680.8|10674.8|10680.8|10674.8|10680.8|10674.8|1
1734023460000|2024-12-12 17:11:00|10680.3|10674.3|10683|10675|10683|10675|10680.3|10674.1|1
1734023470000|2024-12-12 17:11:10|10680.8|10674.8|10680.5|10674.5|10680.8|10674.8|10680.5|10674.5|0
1734023490000|2024-12-12 17:11:30|10677.5|10669.5|10677.5|10669.5|10677.5|10669.5|10677.5|10669.5|1
1734023500000|2024-12-12 17:11:40|10675.8|10669.8|10675.8|10669.8|10675.8|10669.8|10675.8|10669.8|0
1734023520000|2024-12-12 17:12:00|10676.1|10670.1|10676.1|10670.1|10676.1|10670.1|10676.1|10670.1|0
1734023540000|2024-12-12 17:12:20|10680|10668|10680.8|10668.8|10682|10670|10680|10668|2
1734023550000|2024-12-12 17:12:30|10681.7|10669.7|10680.8|10668.8|10681.7|10669.7|10680.8|10668.8|0
1734023560000|2024-12-12 17:12:40|10680.7|10668.7|10680.7|10668.7|10680.7|10668.7|10680.7|10668.7|0
1734023570000|2024-12-12 17:12:50|10679.2|10667.2|10668.8|10656.8|10679.2|10667.2|10668.4|10656.4|2
1734023580000|2024-12-12 17:13:00|10668.9|10656.9|10666|10658|10668.9|10658|10666|10656.4|0
1734023590000|2024-12-12 17:13:10|10664|10657.6|10667.9|10655.9|10667.9|10657.6|10663.3|10655.9|1
1734023600000|2024-12-12 17:13:20|10668.6|10656.6|10675.4|10663.4|10675.4|10663.4|10668.6|10656.6|2
1734023610000|2024-12-12 17:13:30|10677|10665|10672.8|10660.8|10677.9|10667.4|10671.4|10659.4|2
1734023620000|2024-12-12 17:13:40|10673.5|10661.5|10670.3|10662.3|10673.5|10662.3|10670.3|10661.2|0
1734023630000|2024-12-12 17:13:50|10670.2|10658.2|10670|10658|10671|10659|10670|10658|1
1734023640000|2024-12-12 17:14:00|10670.3|10658.3|10673|10661|10673.3|10661.3|10670.3|10658.3|1
1734023650000|2024-12-12 17:14:10|10673.2|10661.2|10673.3|10661.3|10673.3|10661.3|10673.2|10661.2|0
1734023660000|2024-12-12 17:14:20|10673|10661|10676.3|10664.3|10676.3|10664.3|10673|10661|0
1734023670000|2024-12-12 17:14:30|10674.8|10666.8|10679|10667|10679.3|10669.7|10674.5|10666.8|0
1734023680000|2024-12-12 17:14:40|10679.2|10667.2|10679.2|10667.2|10679.2|10667.2|10679.2|10667.2|0
1734023690000|2024-12-12 17:14:50|10676.7|10668.7|10669.2|10661.2|10676.7|10668.7|10669.2|10661.2|2
1734023700000|2024-12-12 17:15:00|10667.2|10661.5|10668|10656|10668.8|10661.5|10663.2|10656|5
1734023710000|2024-12-12 17:15:10|10669.4|10657.4|10665.5|10657.5|10669.4|10658.4|10665.5|10657.4|0
1734023720000|2024-12-12 17:15:20|10666.4|10658.4|10665.4|10657.4|10666.4|10658.4|10665.4|10657.4|0
1734023730000|2024-12-12 17:15:30|10665|10657|10665|10657|10665|10657|10665|10657|0
1734023740000|2024-12-12 17:15:40|10663.7|10657.7|10665|10657|10665|10657.7|10663.7|10657|0
1734023750000|2024-12-12 17:15:50|10663.7|10657.7|10663.7|10657.7|10663.7|10657.7|10663.7|10657.7|0
1734023760000|2024-12-12 17:16:00|10664.8|10658.8|10669.5|10661.5|10669.5|10662.7|10664.7|10658.7|2
1734023780000|2024-12-12 17:16:20|10667.2|10661.2|10667.2|10661.2|10667.2|10661.2|10667.2|10661.2|1
1734023790000|2024-12-12 17:16:30|10667.4|10661.4|10668.4|10660.4|10672|10661.4|10667.4|10659.2|0
1734023800000|2024-12-12 17:16:40|10667.2|10655.2|10667.3|10655.3|10667.3|10655.3|10667.2|10655.2|1
1734023820000|2024-12-12 17:17:00|||||||||5
1734023830000|2024-12-12 17:17:10|10666.9|10654.9|10663.1|10657.1|10666.9|10657.1|10661.6|10654.9|3
1734023840000|2024-12-12 17:17:20|10663.3|10657.3|10663.3|10657.3|10663.3|10657.3|10663.3|10657.3|1
1734023850000|2024-12-12 17:17:30|10663.1|10657.1|10661.6|10655.6|10663.1|10657.1|10661.3|10655.1|5
1734023860000|2024-12-12 17:17:40|10661.8|10655.8|10663.3|10655.3|10663.3|10656.1|10661.8|10655|3
1734023870000|2024-12-12 17:17:50|10663.8|10655.8|10663.3|10655.3|10663.8|10655.8|10663|10655|1
1734023880000|2024-12-12 17:18:00|10663.8|10655.8|10663.8|10655.8|10663.8|10655.8|10663.3|10655.3|1
1734023890000|2024-12-12 17:18:10|10663.5|10655.5|10663.8|10655.8|10663.8|10655.8|10663.5|10655.5|0
1734023900000|2024-12-12 17:18:20|10663.5|10655.5|10663.3|10655.3|10663.5|10655.5|10663.3|10655.3|0
1734023910000|2024-12-12 17:18:30|10663.8|10655.8|10663.8|10655.8|10663.8|10655.8|10663.8|10655.8|0
1734023920000|2024-12-12 17:18:40|10663.5|10655.5|10663.3|10655.3|10663.8|10655.8|10663.3|10655.3|2
1734023930000|2024-12-12 17:18:50|10663.1|10655.1|10663.1|10655.1|10663.1|10655.1|10663.1|10655.1|1
1734023950000|2024-12-12 17:19:10|10663.8|10655.8|10663.8|10655.8|10663.8|10655.8|10663.8|10655.8|0
1734023960000|2024-12-12 17:19:20|10662.6|10656.6|10662.6|10656.6|10662.6|10656.6|10662.6|10656.6|0
1734023980000|2024-12-12 17:19:40|10665.1|10659.1|10673.1|10661.1|10674.5|10662.5|10665.1|10659.1|4
1734024000000|2024-12-12 17:20:00|10670.4|10662.4|10670.4|10662.4|10670.4|10662.4|10670.4|10662.4|0
1734024020000|2024-12-12 17:20:20|10671.2|10665.2|10673.6|10665.6|10673.6|10666.2|10671.2|10665.2|0
1734024030000|2024-12-12 17:20:30|10672.2|10666.2|10672.2|10666.2|10672.2|10666.2|10672.2|10666.2|0
1734024050000|2024-12-12 17:20:50|10674.6|10664.2|10674.6|10662.6|10674.6|10664.2|10672.2|10662.6|1
1734024060000|2024-12-12 17:21:00|10672.2|10664.2|10673.2|10667.2|10674.6|10667.2|10672.2|10662.6|0
1734024070000|2024-12-12 17:21:10|10668.3|10656.3|10668.7|10656.7|10669.4|10657.4|10667.7|10655.7|3
1734024080000|2024-12-12 17:21:20|10667.1|10659.1|10665.8|10657.8|10667.1|10659.1|10665.8|10657.8|1
1734024100000|2024-12-12 17:21:40|10665.4|10657.4|10665.8|10657.8|10665.8|10657.8|10665.4|10657.4|0
1734024110000|2024-12-12 17:21:50|10665.4|10657.4|10664.4|10658.4|10665.4|10658.4|10663.9|10657.4|0
1734024120000|2024-12-12 17:22:00|10664.8|10658.8|10666.9|10658.9|10669.3|10658.9|10664.8|10657.3|1
1734024130000|2024-12-12 17:22:10|10666.6|10658.6|10667.9|10659.9|10667.9|10659.9|10666.1|10658.1|0
1734024150000|2024-12-12 17:22:30|10676.1|10664.1|10675|10667|10677.4|10667|10675|10664.1|2
1734024160000|2024-12-12 17:22:40|10674.9|10666.9|10674.9|10666.9|10674.9|10666.9|10674.9|10666.9|0
1734024170000|2024-12-12 17:22:50|10675.9|10667.9|10679.4|10667.4|10679.4|10668.3|10675.9|10667.4|1
1734024180000|2024-12-12 17:23:00|10682.2|10670.2|10682.3|10670.3|10682.6|10670.6|10682.2|10670.2|0
1734024190000|2024-12-12 17:23:10|10682.8|10670.8|10682.8|10670.8|10682.8|10670.8|10682.8|10670.8|0
1734024200000|2024-12-12 17:23:20|10682.5|10670.5|10681.8|10675.8|10683.3|10675.8|10681.8|10670.5|1
1734024210000|2024-12-12 17:23:30|10683.1|10675.1|10682.6|10676.6|10683.3|10676.6|10681.8|10675.1|0
1734024220000|2024-12-12 17:23:40|10683|10677|10685.1|10679.1|10685.1|10679.1|10683|10677|3
1734024230000|2024-12-12 17:23:50|10681.3|10669.3|10680|10668|10681.3|10669.3|10676.9|10667.6|6
1734024240000|2024-12-12 17:24:00|10682.3|10670.3|10681.6|10669.6|10682.3|10670.3|10681.6|10669.6|0
1734024250000|2024-12-12 17:24:10|10681.5|10669.5|10680.6|10672.6|10681.8|10672.6|10680.6|10669.5|0
1734024280000|2024-12-12 17:24:40|10685.1|10673.1|10685.1|10673.1|10685.1|10673.1|10685.1|10673.1|0
1734024290000|2024-12-12 17:24:50|10685.8|10673.8|10683.7|10675.7|10685.8|10675.7|10683.7|10673.8|0
1734024300000|2024-12-12 17:25:00|10683.6|10675.6|10683.6|10675.6|10683.6|10675.6|10683.6|10675.6|0
1734024310000|2024-12-12 17:25:10|10684.3|10676.3|10683.7|10677.7|10685.1|10677.7|10683.7|10676.1|0
1734024320000|2024-12-12 17:25:20|10684.3|10678.3|10684.1|10678.1|10684.5|10678.5|10684.1|10678.1|0
1734024330000|2024-12-12 17:25:30|10684.5|10678.5|10684.5|10678.5|10684.5|10678.5|10684.5|10678.5|0
1734024340000|2024-12-12 17:25:40|10684.1|10678.1|10684|10678|10684.1|10678.1|10684|10678|4
1734024350000|2024-12-12 17:25:50|10684.5|10672.5|10684.5|10672.5|10684.5|10672.5|10684.5|10672.5|1
1734024360000|2024-12-12 17:26:00|10684.6|10672.6|10683.6|10675.6|10684.6|10675.6|10683.6|10672.6|0
1734024370000|2024-12-12 17:26:10|10683.4|10675.4|10683.4|10675.4|10683.4|10675.4|10683.4|10675.4|0
1734024410000|2024-12-12 17:26:50|||||||||1
1734024420000|2024-12-12 17:27:00|10683.2|10675.2|10683.7|10675.7|10683.7|10675.7|10683.2|10675.2|0
1734024430000|2024-12-12 17:27:10|10681.3|10675.3|10681.4|10675.4|10681.4|10675.4|10681.3|10675.3|4
1734024440000|2024-12-12 17:27:20|10680.7|10674.7|10680.9|10674.9|10680.9|10674.9|10680.6|10674.6|1
1734024450000|2024-12-12 17:27:30|10681.1|10675.1|10681.1|10675.1|10681.1|10675.1|10681.1|10675.1|0
1734024460000|2024-12-12 17:27:40|10684.9|10678.9|10685.1|10679.1|10685.4|10679.4|10684.9|10678.9|9
1734024470000|2024-12-12 17:27:50|10684.9|10678.9|10683.6|10677.6|10684.9|10678.9|10683.6|10675.9|1
1734024490000|2024-12-12 17:28:10|10683.9|10677.9|10683.9|10677.9|10683.9|10677.9|10683.9|10677.9|0
1734024500000|2024-12-12 17:28:20|10684.9|10678.9|10698.3|10686.3|10698.9|10686.9|10684.9|10678.9|46
1734024510000|2024-12-12 17:28:30|10698.6|10686.6|10692.4|10680.4|10698.6|10686.6|10691.9|10679.9|0
1734024520000|2024-12-12 17:28:40|10691.9|10679.9|10690.8|10678.8|10692.1|10680.1|10690.8|10678.8|1
1734024540000|2024-12-12 17:29:00|10690.9|10678.9|10690.6|10678.6|10691.5|10682|10689.1|10678.6|0
1734024580000|2024-12-12 17:29:40|10689.7|10681.7|10689.7|10681.7|10689.7|10681.7|10689.7|10681.7|0
1734024590000|2024-12-12 17:29:50|10691.5|10683.5|10693.1|10687.1|10693.6|10687.6|10691.5|10683.5|2
1734024600000|2024-12-12 17:30:00|10693.4|10687.4|10699.6|10687.6|10699.6|10687.6|10693.4|10687.1|3
1734024610000|2024-12-12 17:30:10|10699.1|10691.1|10695.6|10683.6|10699.1|10691.1|10692.6|10682.1|3
1734024620000|2024-12-12 17:30:20|10694.1|10688.1|10694.8|10686.8|10694.8|10688.1|10694.1|10686.8|0
1734024630000|2024-12-12 17:30:30|10694.6|10686.6|10694.6|10686.6|10694.6|10686.6|10694.6|10686.6|0
1734024650000|2024-12-12 17:30:50|10693.3|10687.3|10693.3|10687.3|10693.3|10687.3|10693.3|10687.3|0
1734024680000|2024-12-12 17:31:20|10693.1|10687.1|10694.4|10688.4|10695.5|10688.4|10692.1|10680.1|2
1734024700000|2024-12-12 17:31:40|10689.6|10681.6|10690.6|10682.6|10691.9|10682.6|10689.6|10679.9|3
1734024710000|2024-12-12 17:31:50|10689.1|10683.1|10688.9|10680.9|10689.1|10683.1|10688.9|10680.9|1
1734024720000|2024-12-12 17:32:00|10689.1|10681.1|10688.6|10682.6|10689.1|10682.6|10688.6|10681.1|0
1734024730000|2024-12-12 17:32:10|10686.9|10680.9|10687.1|10681.1|10687.1|10681.1|10686.9|10680.9|3
1734024750000|2024-12-12 17:32:30|10686.9|10680.9|10688|10682|10688|10682|10686.9|10680.9|1
1734024760000|2024-12-12 17:32:40|10688.3|10682.3|10687.5|10675.5|10688.3|10682.3|10682|10672.4|5
1734024780000|2024-12-12 17:33:00|10685.2|10677.2|10685.2|10677.2|10685.2|10677.2|10685.2|10677.2|0
1734024790000|2024-12-12 17:33:10|10684.4|10676.4|10684.4|10676.4|10684.4|10676.4|10684.4|10676.4|0
1734024810000|2024-12-12 17:33:30|10684.5|10676.5|10684.5|10676.5|10685|10677|10684.5|10676.5|0
1734024830000|2024-12-12 17:33:50|10685.5|10679.5|10685.5|10679.5|10685.5|10679.5|10685.5|10679.5|0
1734024860000|2024-12-12 17:34:20|10685.2|10679.2|10685|10679|10685.2|10679.2|10685|10679|0
1734024870000|2024-12-12 17:34:30|10684.2|10677|10684.5|10676.5|10686.4|10677|10684|10673|4
1734024900000|2024-12-12 17:35:00|10671|10663|10670.9|10662.9|10671|10663|10670.5|10662.5|1
1734024910000|2024-12-12 17:35:10|10671.2|10663.2|10671.5|10663.5|10671.5|10663.5|10669.4|10663.2|1
1734024920000|2024-12-12 17:35:20|10671.6|10665.6|10671.6|10665.6|10671.6|10665.6|10671.6|10665.6|0
1734024930000|2024-12-12 17:35:30|10672|10666|10672|10666|10672|10666|10672|10666|0
1734024960000|2024-12-12 17:36:00|10671.4|10663.4|10671|10665|10671.5|10665.5|10670.8|10662.8|24
1734024980000|2024-12-12 17:36:20|||||||||2
1734024990000|2024-12-12 17:36:30|10671.6|10665.6|10671.6|10665.6|10671.6|10665.6|10671.6|10665.6|2
1734025000000|2024-12-12 17:36:40|10671.8|10665.8|10671.3|10665.3|10671.8|10665.8|10671.3|10665.3|0
1734025020000|2024-12-12 17:37:00|10671.8|10665.8|10670.8|10662.8|10671.8|10665.8|10669.3|10662.8|2
1734025030000|2024-12-12 17:37:10|10671.5|10663.5|10670.3|10664.3|10671.5|10664.4|10670.3|10663.5|1
1734025040000|2024-12-12 17:37:20|||||||||1
1734025050000|2024-12-12 17:37:30|10670.8|10664.8|10670.3|10664.3|10670.8|10664.8|10670.3|10664.3|2
1734025060000|2024-12-12 17:37:40|10668.3|10662.3|10668.6|10662.6|10668.6|10662.6|10668.3|10662.3|7
1734025070000|2024-12-12 17:37:50|10668.5|10662.5|10661.8|10655.8|10668.5|10662.5|10661.8|10655.8|3
1734025080000|2024-12-12 17:38:00|10661.4|10655.4|10661.8|10655.8|10663.5|10656.1|10661.4|10655.4|3
1734025090000|2024-12-12 17:38:10|10660.8|10654.8|10669.2|10657.2|10669.2|10657.7|10660.8|10654.8|5
1734025100000|2024-12-12 17:38:20|10669.9|10661.9|10668.9|10660.9|10669.9|10663.3|10668.9|10660.9|0
1734025120000|2024-12-12 17:38:40|10668.6|10660.6|10668.8|10660.8|10668.8|10660.8|10668.3|10660.3|0
1734025150000|2024-12-12 17:39:10|10668.3|10662.3|10668.3|10662.3|10668.3|10662.3|10668.3|10662.3|0
1734025220000|2024-12-12 17:40:20|10667.9|10661.9|10667.8|10661.8|10668.1|10662.1|10667.8|10661.8|0
1734025250000|2024-12-12 17:40:50|10666.9|10660.9|10663.4|10657.4|10666.9|10660.9|10663.2|10657.2|6
1734025260000|2024-12-12 17:41:00|10663.6|10657.6|10663.4|10657.4|10663.6|10657.6|10663.4|10657.4|2
1734025300000|2024-12-12 17:41:40|10663.3|10657.3|10663.3|10657.3|10663.3|10657.3|10663.3|10657.3|1
1734025320000|2024-12-12 17:42:00|10663.4|10657.4|10663.4|10657.4|10663.4|10657.4|10663.4|10657.4|0
1734025360000|2024-12-12 17:42:40|||||||||1
1734025380000|2024-12-12 17:43:00|10663.6|10657.6|10663.9|10657.9|10663.9|10657.9|10663.6|10657.6|1
1734025420000|2024-12-12 17:43:40|||||||||1
1734025440000|2024-12-12 17:44:00|10662.9|10656.9|10662.2|10656.2|10663.1|10657.1|10662.2|10656.2|1
1734025500000|2024-12-12 17:45:00|10663.7|10657.7|10666.4|10658.4|10666.4|10658.4|10663.7|10657.7|4
1734025510000|2024-12-12 17:45:10|10663|10657|10663|10657|10663|10657|10663|10657|0
1734025520000|2024-12-12 17:45:20|10668.4|10656.4|10668.7|10656.7|10668.7|10656.7|10668.4|10656.4|1
1734025530000|2024-12-12 17:45:30|10667.2|10655.2|10667.2|10655.2|10667.2|10655.2|10667.2|10655.2|0
1734025540000|2024-12-12 17:45:40|10665.7|10657.7|10664.9|10656.9|10670.6|10658.6|10664.9|10656.9|4
1734025550000|2024-12-12 17:45:50|10668.1|10656.1|10667.8|10655.8|10669.6|10658.8|10666.8|10655.8|4
1734025560000|2024-12-12 17:46:00|10667.6|10655.6|10668.8|10656.8|10669.3|10657.3|10667.6|10655.6|0
1734025600000|2024-12-12 17:46:40|10670.5|10662.5|10670.8|10662.8|10670.8|10662.8|10670.5|10662.5|3
1734025610000|2024-12-12 17:46:50|10669.4|10663.4|10670.6|10664.6|10670.6|10664.6|10669.4|10663.4|0
1734025630000|2024-12-12 17:47:10|10670.1|10664.1|10670.6|10664.6|10670.6|10664.6|10670.1|10664.1|0
1734025650000|2024-12-12 17:47:30|10670.2|10664.2|10669.8|10661.8|10670.2|10664.2|10669.8|10661.8|1
1734025690000|2024-12-12 17:48:10|10670.8|10662.8|10669.3|10663.3|10670.8|10663.3|10669.3|10662.8|0
1734025730000|2024-12-12 17:48:50|10669.4|10663.4|10670.8|10662.8|10670.8|10663.4|10669.4|10662.8|1
1734025780000|2024-12-12 17:49:40|10669.4|10663.4|10669.4|10663.4|10669.4|10663.4|10669.4|10663.4|0
1734025800000|2024-12-12 17:50:00|10669.1|10663.1|10670.8|10662.8|10670.8|10663.1|10669.1|10662.8|1
1734025810000|2024-12-12 17:50:10|10670.4|10664.4|10670.6|10662.6|10670.6|10664.4|10670.4|10662.4|2
1734025830000|2024-12-12 17:50:30|10670.1|10662.1|10671.1|10659.1|10671.1|10662.4|10670.1|10659.1|2
1734025840000|2024-12-12 17:50:40|10669.4|10661.4|10671.1|10663.1|10671.9|10663.1|10669.4|10659.9|0
1734025860000|2024-12-12 17:51:00|10670.4|10664.4|10670.1|10664.1|10670.4|10664.4|10670.1|10664.1|0
1734025870000|2024-12-12 17:51:10|10670.6|10664.6|10670.4|10664.4|10672.2|10664.6|10670.4|10664.2|1
1734025880000|2024-12-12 17:51:20|10669.6|10663.6|10670.4|10664.4|10670.4|10664.4|10669.4|10663.4|1
1734025890000|2024-12-12 17:51:30|10670.7|10664.7|10670.7|10664.7|10670.7|10664.7|10670.7|10664.7|1
1734025960000|2024-12-12 17:52:40|10670.6|10664.6|10670.6|10664.6|10670.6|10664.6|10670.6|10664.6|0
1734025970000|2024-12-12 17:52:50|||||||||1
1734025990000|2024-12-12 17:53:10|10670.1|10664.1|10670.1|10664.1|10670.1|10664.1|10670.1|10664.1|0
1734026010000|2024-12-12 17:53:30|10665.7|10659.7|10668.4|10660.4|10669.4|10663.1|10665.6|10659.6|3
1734026020000|2024-12-12 17:53:40|10671.2|10659.2|10669.9|10661.9|10671.2|10661.9|10669.6|10659.2|2
1734026090000|2024-12-12 17:54:50|10669.7|10657.7|10665.3|10657.3|10669.7|10657.7|10665.3|10657.3|2
1734026100000|2024-12-12 17:55:00|10665.1|10657.1|10665.4|10657.4|10665.4|10657.4|10665.1|10657.1|0
1734026140000|2024-12-12 17:55:40|10665.6|10657.6|10665.6|10657.6|10665.6|10657.6|10665.6|10657.6|0
1734026160000|2024-12-12 17:56:00|10664.9|10656.9|10664.8|10656.8|10664.9|10656.9|10664.8|10656.8|2
1734026170000|2024-12-12 17:56:10|10664.6|10656.6|10664.6|10656.6|10664.6|10656.6|10664.6|10656.6|1
1734026190000|2024-12-12 17:56:30|10665.3|10657.3|10665.3|10657.3|10665.3|10657.3|10665.3|10657.3|1
1734026200000|2024-12-12 17:56:40|10665.1|10657.1|10665.1|10657.1|10665.1|10657.1|10665.1|10657.1|0
1734026210000|2024-12-12 17:56:50|10664.8|10656.8|10665.1|10657.1|10665.1|10657.1|10664.8|10656.8|0
1734026220000|2024-12-12 17:57:00|10664.8|10656.8|10664.8|10656.8|10665.1|10657.1|10664.8|10656.8|0
1734026230000|2024-12-12 17:57:10|10664.4|10658.4|10664.9|10656.9|10664.9|10658.4|10664.4|10656.9|1
1734026240000|2024-12-12 17:57:20|10665.1|10657.1|10665.6|10657.6|10665.6|10657.6|10665.1|10657.1|1
1734026280000|2024-12-12 17:58:00|10665.5|10657.5|10666|10658|10666|10658|10665.5|10657.5|0
1734026290000|2024-12-12 17:58:10|||||||||1
1734026340000|2024-12-12 17:59:00|10665.8|10659.8|10665.8|10659.8|10665.8|10659.8|10665.8|10659.8|1
1734026350000|2024-12-12 17:59:10|10665.6|10659.6|10665.6|10659.6|10665.6|10659.6|10665.6|10659.6|1
1734026360000|2024-12-12 17:59:20|10665.2|10657.6|10665.2|10657.2|10665.2|10657.6|10665.2|10657.2|0
1734026370000|2024-12-12 17:59:30|10664.5|10658.5|10664.5|10658.5|10664.5|10658.5|10664.5|10658.5|0
1734026380000|2024-12-12 17:59:40|10665|10659|10665|10659|10665|10659|10665|10659|0
1734026390000|2024-12-12 17:59:50|10665.3|10659.3|10670.5|10658.5|10670.5|10659.8|10665.3|10658.5|1
1734026400000|2024-12-12 18:00:00|10668.3|10656.3|10663.8|10657.8|10668.5|10658.8|10663.8|10656.3|4
1734026410000|2024-12-12 18:00:10|10668.2|10656.2|10667.2|10659.2|10668.2|10659.2|10665.8|10656.2|2
1734026430000|2024-12-12 18:00:30|10667|10659|10666.7|10658.7|10667|10659|10666.7|10658.7|1
1734026440000|2024-12-12 18:00:40|10666.8|10658.8|10666.8|10658.8|10666.8|10658.8|10666.8|10658.8|0
1734026450000|2024-12-12 18:00:50|10667.1|10659.1|10667|10661|10667.1|10661|10667|10659.1|1
1734026460000|2024-12-12 18:01:00|10666.1|10658.1|10666.1|10658.1|10666.1|10658.1|10666.1|10658.1|1
1734026470000|2024-12-12 18:01:10|10667.3|10659.3|10666.8|10658.8|10668.5|10659.3|10666.8|10656.5|2
1734026490000|2024-12-12 18:01:30|10667.4|10659.4|10667.4|10659.4|10667.4|10659.4|10667.4|10659.4|0
1734026500000|2024-12-12 18:01:40|10666.8|10660.8|10666.8|10660.8|10666.8|10660.8|10666.8|10660.8|0
1734026510000|2024-12-12 18:01:50|10668.2|10656.2|10666.7|10658.7|10668.2|10658.7|10666.7|10656.2|1
1734026520000|2024-12-12 18:02:00|10672.3|10660.3|10670.9|10658.9|10672.3|10660.3|10670.1|10658.1|4
1734026530000|2024-12-12 18:02:10|10672.1|10660.1|10672.6|10660.6|10672.7|10660.7|10672.1|10660.1|0
1734026550000|2024-12-12 18:02:30|10670.7|10664.7|10670.2|10662.2|10670.7|10664.7|10670.2|10662.2|1
1734026560000|2024-12-12 18:02:40|10669.8|10661.8|10664.6|10656.6|10671.1|10663.1|10664.6|10656.6|2
1734026570000|2024-12-12 18:02:50|10664.7|10656.7|10665.1|10657.1|10665.1|10657.1|10664.7|10656.7|1
1734026580000|2024-12-12 18:03:00|10664.7|10656.7|10665.1|10657.1|10665.1|10657.1|10664.7|10656.7|0
1734026600000|2024-12-12 18:03:20|10667.4|10655.4|10665.9|10657.9|10667.4|10657.9|10665.9|10655.4|2
1734026610000|2024-12-12 18:03:30|10665.2|10657.2|10665.1|10657.1|10667.4|10657.2|10665.1|10655.4|0
1734026640000|2024-12-12 18:04:00|10665.8|10657.8|10665.6|10657.6|10665.9|10657.9|10665.6|10657.6|1
1734026650000|2024-12-12 18:04:10|10665.1|10657.1|10665.1|10657.1|10665.1|10657.1|10665.1|10657.1|1
1734026710000|2024-12-12 18:05:10|10664.6|10656.6|10663.9|10657.9|10665|10659|10663.9|10656.6|1
1734026730000|2024-12-12 18:05:30|10665.4|10659.4|10665.4|10659.4|10665.4|10659.4|10665.4|10659.4|0
1734026760000|2024-12-12 18:06:00|10664.1|10658.1|10664.1|10658.1|10664.1|10658.1|10664.1|10658.1|1
1734026790000|2024-12-12 18:06:30|10664.2|10658.2|10666|10658|10666|10658.2|10664.2|10657.1|1
1734026800000|2024-12-12 18:06:40|10666.9|10658.9|10666.9|10658.9|10666.9|10658.9|10666.9|10658.9|0
1734026830000|2024-12-12 18:07:10|10667.2|10659.2|10667.2|10659.2|10667.2|10659.2|10667.2|10659.2|0
1734026840000|2024-12-12 18:07:20|10667.9|10655.9|10666.5|10658.5|10667.9|10658.5|10666.5|10655.9|1
1734026850000|2024-12-12 18:07:30|10666.7|10658.7|10666.2|10658.2|10666.7|10658.7|10666.2|10658.2|0
1734026860000|2024-12-12 18:07:40|10665.7|10657.7|10665.7|10657.7|10665.7|10657.7|10665.7|10657.7|0
1734026910000|2024-12-12 18:08:30|10665.2|10657.2|10665.2|10657.2|10665.2|10657.2|10665.2|10657.2|1
1734026960000|2024-12-12 18:09:20|10666.1|10658.1|10667.9|10655.9|10667.9|10658.1|10666.1|10655.9|0
1734026980000|2024-12-12 18:09:40|10666.2|10658.2|10666.5|10658.5|10666.5|10658.5|10666.2|10658.2|0
1734026990000|2024-12-12 18:09:50|10667.1|10661.1|10667.1|10661.1|10667.1|10661.1|10667.1|10661.1|0
1734027020000|2024-12-12 18:10:20|10666.1|10658.1|10666.7|10658.7|10666.7|10658.7|10666.1|10658.1|2
1734027040000|2024-12-12 18:10:40|10665.7|10659.7|10665.7|10659.7|10665.7|10659.7|10665.7|10659.7|0
1734027050000|2024-12-12 18:10:50|10665.9|10659.9|10666.1|10660.1|10666.1|10660.1|10665.7|10659.7|1
1734027090000|2024-12-12 18:11:30|10665.5|10657.5|10663.9|10657.9|10665.5|10657.9|10663.9|10657.5|1
1734027100000|2024-12-12 18:11:40|10664.2|10658.2|10664.2|10658.2|10664.2|10658.2|10664.2|10658.2|0
1734027120000|2024-12-12 18:12:00|10663.9|10657.9|10663.9|10657.9|10663.9|10657.9|10663.9|10657.9|0
1734027170000|2024-12-12 18:12:50|10665.4|10657.4|10665.4|10657.4|10665.4|10657.4|10665.4|10657.4|0
1734027200000|2024-12-12 18:13:20|10658.2|10652.2|10657.9|10651.9|10658.2|10652.2|10657.9|10651.9|17
1734027210000|2024-12-12 18:13:30|10657.8|10651.8|10642.8|10634.8|10657.8|10651.8|10642.8|10632.4|3
1734027220000|2024-12-12 18:13:40|10649.4|10637.4|10645|10637|10649.4|10637.4|10644.5|10633.6|3
1734027230000|2024-12-12 18:13:50|10644.1|10636.1|10642.9|10634.9|10644.1|10636.1|10642.9|10634.9|0
1734027240000|2024-12-12 18:14:00|10642.6|10634.6|10642.4|10634.4|10642.6|10634.6|10642.4|10634.4|0
1734027260000|2024-12-12 18:14:20|10643.3|10635.3|10643.3|10635.3|10643.3|10635.3|10643.3|10635.3|1
1734027270000|2024-12-12 18:14:30|10648.3|10636.3|10650.6|10638.6|10650.6|10638.6|10648.3|10636.3|1
1734027280000|2024-12-12 18:14:40|10651|10639|10650.1|10638.1|10651|10639|10650.1|10638.1|0
1734027290000|2024-12-12 18:14:50|10651.6|10639.6|10650.6|10638.6|10652.1|10640.1|10650.6|10638.6|0
1734027300000|2024-12-12 18:15:00|10651.6|10639.6|10648.4|10636.4|10651.6|10639.6|10645.7|10636.4|0
1734027310000|2024-12-12 18:15:10|10648.6|10636.6|10648.6|10636.6|10648.6|10636.6|10648.6|10636.6|0
1734027320000|2024-12-12 18:15:20|10649.1|10637.1|10649.4|10637.4|10649.6|10637.6|10649.1|10637.1|1
1734027330000|2024-12-12 18:15:30|10650.9|10638.9|10651.2|10643.2|10653.6|10643.2|10650.4|10638.4|2
1734027340000|2024-12-12 18:15:40|10651.7|10639.7|10650.4|10638.4|10651.7|10639.7|10650.4|10638.4|1
1734027350000|2024-12-12 18:15:50|10651.1|10639.1|10650.4|10638.4|10651.1|10639.1|10650.4|10638.4|0
1734027360000|2024-12-12 18:16:00|10651.5|10645.5|10651.5|10645.5|10651.5|10645.5|10651.5|10645.5|1
1734027370000|2024-12-12 18:16:10|10652.4|10644.4|10652.4|10644.4|10652.4|10644.4|10652.4|10644.4|0
1734027420000|2024-12-12 18:17:00|10652.3|10646.3|10649.9|10641.9|10652.3|10646.3|10649.9|10640.1|4
1734027430000|2024-12-12 18:17:10|10650.1|10642.1|10650.1|10642.1|10650.1|10642.1|10650.1|10642.1|0
1734027470000|2024-12-12 18:17:50|||||||||1
1734027480000|2024-12-12 18:18:00|10649.6|10641.6|10649.6|10641.6|10649.6|10641.6|10649.6|10641.6|0
1734027490000|2024-12-12 18:18:10|10649.4|10641.4|10649.4|10641.4|10649.4|10641.4|10649.4|10641.4|0
1734027550000|2024-12-12 18:19:10|10647.9|10641.9|10647.4|10641.4|10647.9|10641.9|10646.9|10640.9|3
1734027560000|2024-12-12 18:19:20|10646.2|10640.2|10646.6|10640.6|10649|10641|10642.1|10635.4|14
1734027570000|2024-12-12 18:19:30|10646.3|10640.3|10646.3|10640.3|10646.3|10640.3|10646.3|10640.3|2
1734027590000|2024-12-12 18:19:50|10645.5|10639.5|10652.6|10644.6|10653.6|10644.6|10645.5|10639.5|4
1734027600000|2024-12-12 18:20:00|10659.1|10647.1|10658.4|10646.4|10659.4|10649.8|10656.8|10646.4|1
1734027610000|2024-12-12 18:20:10|10657.8|10645.8|10657.8|10645.8|10657.8|10645.8|10657.8|10645.8|0
1734027620000|2024-12-12 18:20:20|10658.1|10646.1|10657.6|10645.6|10658.1|10646.1|10657.6|10645.6|0
1734027630000|2024-12-12 18:20:30|10656.6|10644.6|10656.1|10644.1|10656.6|10644.6|10656.1|10644.1|0
1734027640000|2024-12-12 18:20:40|10655.8|10643.8|10656.5|10644.5|10656.5|10644.5|10655.8|10643.8|0
1734027650000|2024-12-12 18:20:50|10657.9|10645.9|10658.3|10646.3|10658.3|10646.3|10657.9|10645.9|0
1734027660000|2024-12-12 18:21:00|10657.9|10645.9|10657.9|10645.9|10658.3|10646.3|10657.9|10645.9|0
1734027670000|2024-12-12 18:21:10|10658.4|10646.4|10658.7|10646.7|10659.9|10647.9|10658.4|10646.4|1
1734027680000|2024-12-12 18:21:20|10658.4|10646.4|10657.7|10645.7|10658.4|10646.4|10657.7|10645.7|0
1734027690000|2024-12-12 18:21:30|10658.4|10646.4|10659.4|10651.4|10660.6|10651.4|10658.1|10646.4|0
1734027710000|2024-12-12 18:21:50|10659.9|10647.9|10659.9|10647.9|10659.9|10647.9|10659.9|10647.9|0
1734027720000|2024-12-12 18:22:00|10660|10648|10660|10648|10660.4|10648.4|10660|10648|1
1734027730000|2024-12-12 18:22:10|10660.5|10648.5|10660|10648|10660.5|10648.5|10660|10648|0
1734027780000|2024-12-12 18:23:00|10660.7|10648.7|10661.6|10649.6|10661.6|10651.2|10659.2|10648.7|2
1734027790000|2024-12-12 18:23:10|10661.9|10649.9|10661.9|10649.9|10661.9|10649.9|10661.9|10649.9|0
1734027800000|2024-12-12 18:23:20|10660.2|10652.2|10662.7|10650.7|10662.7|10652.2|10660.2|10650.7|0
1734027810000|2024-12-12 18:23:30|10664.6|10652.6|10664.6|10652.6|10664.6|10652.6|10664.6|10652.6|1
1734027820000|2024-12-12 18:23:40|10665.1|10653.1|10665.5|10653.5|10665.5|10653.5|10665.1|10653.1|0
1734027830000|2024-12-12 18:23:50|10666.3|10654.3|10666|10654|10666.3|10654.3|10666|10654|1
1734027840000|2024-12-12 18:24:00|10664.5|10656.5|10664.5|10656.5|10664.5|10656.5|10664.5|10656.5|2
1734027850000|2024-12-12 18:24:10|10663.6|10655.6|10662.5|10654.5|10664.8|10655.6|10662.5|10652.8|0
1734027870000|2024-12-12 18:24:30|10662.3|10654.3|10662.6|10654.6|10662.7|10654.7|10662.3|10654.3|0
1734027880000|2024-12-12 18:24:40|10662.7|10654.7|10662.7|10654.7|10662.7|10654.7|10662.7|10654.7|0
1734027890000|2024-12-12 18:24:50|10663.3|10655.3|10664.3|10656.3|10666.7|10656.3|10663.3|10654|1
1734027900000|2024-12-12 18:25:00|10666.7|10654.7|10662.1|10650.1|10666.7|10657.1|10661.6|10649.6|3
1734027920000|2024-12-12 18:25:20|10663.6|10651.6|10664.4|10652.4|10664.4|10652.4|10663.6|10651.6|1
1734027930000|2024-12-12 18:25:30|10662.5|10654.5|10662.5|10654.5|10662.5|10654.5|10662.5|10654.5|0
1734027950000|2024-12-12 18:25:50|10664.5|10652.5|10665.1|10653.1|10665.1|10653.1|10664.5|10652.5|1
1734027960000|2024-12-12 18:26:00|10665.5|10653.5|10673.9|10665.9|10674.2|10667.6|10665.5|10653.5|6
1734027970000|2024-12-12 18:26:10|10674.4|10662.4|10671.4|10659.4|10674.4|10662.4|10671.4|10659.4|4
1734027980000|2024-12-12 18:26:20|10671.1|10659.1|10674.3|10662.3|10674.6|10662.6|10670.9|10658.9|2
1734027990000|2024-12-12 18:26:30|10674.6|10662.6|10675.3|10663.3|10675.3|10663.3|10674.3|10662.3|1
1734028010000|2024-12-12 18:26:50|10674|10666|10674|10666|10674|10666|10674|10666|2
1734028020000|2024-12-12 18:27:00|10673.1|10661.1|10673.3|10661.3|10673.3|10661.3|10673.1|10661.1|3
1734028030000|2024-12-12 18:27:10|10672.9|10660.9|10674.3|10662.3|10674.3|10662.3|10672.8|10660.8|0
1734028070000|2024-12-12 18:27:50|10673.6|10665.6|10674|10666|10674|10666|10673.6|10665.6|1
1734028080000|2024-12-12 18:28:00|10672.6|10664.6|10670|10658|10672.6|10664.6|10669.8|10657.8|2
1734028090000|2024-12-12 18:28:10|10669.1|10657.1|10671.7|10659.7|10672.8|10660.8|10667.6|10655.6|0
1734028100000|2024-12-12 18:28:20|10672.4|10660.4|10671.7|10659.7|10673.3|10661.3|10671.7|10659.7|0
1734028110000|2024-12-12 18:28:30|10672.7|10660.7|10670|10662|10672.7|10662|10670|10659.7|0
1734028120000|2024-12-12 18:28:40|10670.2|10662.2|10670.2|10662.2|10670.2|10662.2|10670.2|10662.2|0
1734028130000|2024-12-12 18:28:50|10671.8|10659.8|10674|10662|10675|10666.5|10668.9|10659.5|6
1734028140000|2024-12-12 18:29:00|10672.5|10660.5|10671.2|10659.2|10672.5|10661.7|10668.3|10659.2|1
1734028150000|2024-12-12 18:29:10|10672|10660|10671.2|10659.2|10672|10660|10671.2|10659.2|1
1734028160000|2024-12-12 18:29:20|10671.5|10659.5|10671.2|10659.2|10671.5|10659.5|10671.2|10659.2|1
1734028170000|2024-12-12 18:29:30|10671.8|10659.8|10671.9|10659.9|10672.7|10663.8|10671.1|10659.3|0
1734028180000|2024-12-12 18:29:40|10669.9|10657.9|10669.7|10657.7|10669.9|10657.9|10668.9|10656.9|1
1734028190000|2024-12-12 18:29:50|10670.2|10658.2|10670.7|10658.7|10670.9|10658.9|10669.2|10657.2|9
1734083100000|2024-12-13 09:45:00|10682.5|10670.5|10684.3|10672.3|10684.8|10672.8|10682.5|10670.5|4
1734083110000|2024-12-13 09:45:10|10683.9|10671.9|10683.8|10671.8|10691.4|10681.9|10683.8|10671.8|2
1734083120000|2024-12-13 09:45:20|10683.3|10671.3|10678.2|10666.2|10683.3|10671.3|10674.7|10662.7|9
1734083130000|2024-12-13 09:45:30|10678.3|10666.3|10679.1|10667.1|10680|10668|10677.8|10665.8|6
1734083140000|2024-12-13 09:45:40|10677.3|10665.3|10677.4|10665.4|10677.8|10665.8|10676.9|10664.9|2
1734083150000|2024-12-13 09:45:50|10676.8|10664.8|10675.9|10663.9|10676.8|10664.8|10675.9|10663.9|2
1734083160000|2024-12-13 09:46:00|10678.5|10666.5|10680.3|10668.3|10681.1|10669.1|10676.2|10664.2|4
1734083170000|2024-12-13 09:46:10|10681|10669|10679.9|10667.9|10681.6|10669.6|10675|10663|11
1734083180000|2024-12-13 09:46:20|10679.2|10667.2|10661.8|10653.8|10679.2|10667.2|10661.8|10653.2|6
1734083190000|2024-12-13 09:46:30|10662.7|10654.7|10661.4|10653.4|10666.1|10654.7|10661.4|10653|1
1734083200000|2024-12-13 09:46:40|10662.8|10654.8|10664.4|10652.4|10666.2|10654.8|10661.3|10652.3|5
1734083210000|2024-12-13 09:46:50|10671.2|10659.2|10673|10661|10675|10663|10671.2|10659.2|2
1734083220000|2024-12-13 09:47:00|10672.9|10660.9|10668|10656|10672.9|10660.9|10665.5|10653.5|1
1734083230000|2024-12-13 09:47:10|10667.3|10655.3|10667.6|10655.6|10668.3|10656.3|10667.3|10655.3|0
1734083240000|2024-12-13 09:47:20|10669|10657|10669.2|10657.2|10669.5|10657.5|10668|10656|1
1734083250000|2024-12-13 09:47:30|10668.1|10656.1|10667.4|10655.4|10668.1|10656.1|10667.4|10655.4|0
1734083260000|2024-12-13 09:47:40|10667.6|10655.6|10664.8|10652.8|10667.6|10655.6|10664.8|10652.8|1
1734083270000|2024-12-13 09:47:50|10666.1|10654.1|10669.9|10657.9|10669.9|10657.9|10665.4|10653.4|1
1734083280000|2024-12-13 09:48:00|10670|10658|10671|10659|10671.8|10659.8|10670|10658|2
1734083290000|2024-12-13 09:48:10|10671.3|10659.3|10673.8|10661.8|10674.7|10662.7|10671.3|10659.3|0
1734083300000|2024-12-13 09:48:20|10674.9|10662.9|10669|10657|10675.1|10663.1|10666.5|10657|7
1734083310000|2024-12-13 09:48:30|10669.3|10657.3|10670.3|10658.3|10672.2|10660.2|10669.3|10657.3|1
1734083320000|2024-12-13 09:48:40|10669.9|10657.9|10667.3|10655.3|10669.9|10657.9|10667.3|10655.3|1
1734083330000|2024-12-13 09:48:50|10668|10656|10668|10656|10668.1|10656.1|10667.6|10655.6|0
1734083340000|2024-12-13 09:49:00|10668.3|10656.3|10658.5|10646.5|10668.3|10656.3|10651.5|10645.5|45
1734083350000|2024-12-13 09:49:10|10657.8|10645.8|10655.6|10643.6|10658.5|10646.7|10652.7|10643.6|5
1734083360000|2024-12-13 09:49:20|10655.5|10643.5|10652.9|10640.9|10655.5|10645.4|10644.6|10632.6|14
1734083370000|2024-12-13 09:49:30|10646.4|10640.4|10651.9|10639.9|10651.9|10640.4|10646.4|10639.5|1
1734083380000|2024-12-13 09:49:40|10651.7|10639.7|10646.4|10640.4|10652.7|10640.7|10642.3|10634.3|6
1734083390000|2024-12-13 09:49:50|10645.5|10633.5|10647.5|10639.5|10649.5|10639.5|10644.5|10632.5|2
1734083400000|2024-12-13 09:50:00|10650.6|10638.6|10652.6|10640.6|10652.7|10643.4|10650.6|10638.6|0
1734083410000|2024-12-13 09:50:10|10656.4|10644.4|10656.8|10648.8|10658.9|10648.8|10656.4|10644.4|1
1734083420000|2024-12-13 09:50:20|10656.6|10648.6|10646.2|10634.2|10660|10648.6|10645.7|10633.7|11
1734083430000|2024-12-13 09:50:30|10645|10633|10639.6|10633.6|10645|10634.5|10639.6|10632.5|1
1734083440000|2024-12-13 09:50:40|10639.4|10633.4|10639.4|10633.4|10639.4|10633.4|10639.4|10633.4|1
1734083450000|2024-12-13 09:50:50|||||||||1
1734083460000|2024-12-13 09:51:00|10639.5|10633.5|10647.7|10635.7|10647.8|10638.2|10639.5|10632.2|7
1734083470000|2024-12-13 09:51:10|10649.3|10637.3|10651.5|10639.5|10651.5|10639.5|10649.3|10637.3|3
1734083480000|2024-12-13 09:51:20|10652.2|10640.2|10646.2|10634.2|10652.6|10640.6|10646.2|10634.2|2
1734083490000|2024-12-13 09:51:30|10645.8|10633.8|10645.5|10637.5|10645.8|10637.5|10640|10633.8|1
1734083500000|2024-12-13 09:51:40|10648.7|10636.7|10648.2|10636.2|10648.7|10636.7|10648.2|10636.2|0
1734083510000|2024-12-13 09:51:50|10648.5|10636.5|10648.9|10636.9|10648.9|10636.9|10643.3|10632.5|5
1734083520000|2024-12-13 09:52:00|10648.8|10636.8|10648.4|10636.4|10648.8|10636.8|10648.4|10636.4|0
1734083530000|2024-12-13 09:52:10|10646.4|10634.4|10645.9|10633.9|10646.4|10634.4|10645.9|10633.9|0
1734083540000|2024-12-13 09:52:20|10641.4|10633.4|10635.4|10623.4|10641.4|10633.4|10635.4|10623.4|0
1734083550000|2024-12-13 09:52:30|10634.9|10622.9|10629.4|10617.4|10634.9|10622.9|10627.9|10615.9|1
1734083560000|2024-12-13 09:52:40|10629.8|10617.8|10631.6|10619.6|10631.6|10619.6|10629.8|10617.8|0
1734083580000|2024-12-13 09:53:00|10632.2|10620.2|10632.7|10620.7|10632.7|10620.7|10632.2|10620.2|0
1734083590000|2024-12-13 09:53:10|10630.2|10618.2|10634|10622|10634|10622|10630.2|10618.2|0
1734083600000|2024-12-13 09:53:20|10633.8|10621.8|10624.5|10612.5|10633.8|10621.9|10624.2|10612.2|2
1734083610000|2024-12-13 09:53:30|10624.4|10612.4|10622.6|10610.6|10625.3|10613.3|10622.6|10610.6|1
1734083630000|2024-12-13 09:53:50|10621.5|10609.5|10620.8|10608.8|10621.5|10609.5|10620.8|10608.8|0
1734083650000|2024-12-13 09:54:10|10620.1|10608.1|10617.3|10605.3|10620.1|10608.1|10617.3|10605.3|0
1734083660000|2024-12-13 09:54:20|10617.6|10605.6|10616.9|10604.9|10617.6|10605.6|10616.6|10604.6|0
1734083670000|2024-12-13 09:54:30|10616.6|10604.6|10613.9|10601.9|10616.6|10604.6|10612.7|10600.7|1
1734083680000|2024-12-13 09:54:40|10612.9|10600.9|10611.9|10599.9|10615.3|10603.3|10611.4|10599.4|2
1734083690000|2024-12-13 09:54:50|10612.1|10600.1|10612.7|10600.7|10612.7|10600.7|10610.2|10598.2|1
1734083700000|2024-12-13 09:55:00|10612.4|10600.4|10614.4|10602.4|10614.4|10602.4|10612.4|10600.4|3
1734083710000|2024-12-13 09:55:10|10616.9|10604.9|10616.9|10604.9|10616.9|10604.9|10616.9|10604.9|1
1734083720000|2024-12-13 09:55:20|10615.2|10603.2|10615.2|10603.2|10615.2|10603.2|10615.2|10603.2|0
1734083730000|2024-12-13 09:55:30|10615.9|10603.9|10615.4|10603.4|10616.9|10604.9|10615.4|10603.4|1
1734083740000|2024-12-13 09:55:40|10615.7|10603.7|10615.7|10603.7|10615.7|10603.7|10615.7|10603.7|0
1734083770000|2024-12-13 09:56:10|10618.4|10606.4|10620.2|10612.2|10622.2|10612.2|10618.4|10606.4|1
1734083780000|2024-12-13 09:56:20|10621.2|10613.2|10626.6|10614.6|10627.1|10615.1|10621.2|10613.2|1
1734083790000|2024-12-13 09:56:30|10632.4|10620.4|10632.2|10620.2|10632.7|10620.7|10626.7|10614.7|0
1734083800000|2024-12-13 09:56:40|10631.9|10619.9|10631.7|10619.7|10633.7|10621.7|10630.9|10618.9|0
1734083810000|2024-12-13 09:56:50|10632.6|10620.6|10634.3|10622.3|10634.3|10622.3|10631.9|10619.9|0
1734083820000|2024-12-13 09:57:00|10638.6|10626.6|10635.4|10623.4|10640.9|10628.9|10635.4|10623.4|1
1734083830000|2024-12-13 09:57:10|10635.8|10623.8|10627.4|10615.4|10635.8|10623.8|10626.9|10614.9|0
1734083840000|2024-12-13 09:57:20|10628.2|10616.2|10624.4|10612.4|10628.2|10616.2|10624.4|10612.4|0
1734083850000|2024-12-13 09:57:30|10622.6|10610.6|10621.5|10609.5|10622.6|10610.6|10621.5|10609.5|0
1734083860000|2024-12-13 09:57:40|10621.4|10609.4|10619.7|10611.7|10621.4|10611.7|10619.7|10609.4|1
1734083870000|2024-12-13 09:57:50|10619.8|10611.8|10620.5|10612.5|10620.5|10612.5|10619.8|10611.8|1
1734083880000|2024-12-13 09:58:00|10619.7|10607.7|10619.7|10611.7|10620.4|10611.7|10618.7|10606.7|3
1734083890000|2024-12-13 09:58:10|10619|10613|10619.7|10611.7|10619.7|10613|10619|10611.7|0
1734083900000|2024-12-13 09:58:20|10621.7|10613.7|10618.2|10606.2|10625.2|10614|10618.2|10606.2|5
1734083910000|2024-12-13 09:58:30|10616.7|10604.7|10606|10594|10616.7|10604.7|10605.8|10593.8|3
1734083920000|2024-12-13 09:58:40|10611.7|10599.7|10618.6|10606.6|10618.6|10606.6|10611.7|10599.7|6
1734083930000|2024-12-13 09:58:50|10618.4|10606.4|10607|10595|10618.4|10606.4|10606.7|10594.7|1
1734083940000|2024-12-13 09:59:00|10607.4|10595.4|10607.5|10595.5|10608.5|10596.5|10607.4|10595.4|0
1734083950000|2024-12-13 09:59:10|10606.5|10594.5|10606.7|10594.7|10607.3|10595.3|10606.5|10594.5|0
1734083960000|2024-12-13 09:59:20|10607.5|10595.5|10602|10590|10607.5|10595.5|10602|10590|4
1734083970000|2024-12-13 09:59:30|10602.4|10590.4|10602.4|10590.4|10602.4|10590.4|10602.4|10590.4|0
1734083980000|2024-12-13 09:59:40|10602.5|10590.5|10602.3|10590.3|10602.8|10590.8|10602.3|10590.3|0
1734083990000|2024-12-13 09:59:50|10600.6|10588.6|10597.3|10589.3|10600.6|10589.3|10597.3|10587.7|2
1734084000000|2024-12-13 10:00:00|10598|10590|10600.7|10588.7|10608.9|10596.9|10598|10588.7|2
1734084010000|2024-12-13 10:00:10|10600.6|10588.6|10600.6|10588.6|10600.6|10588.6|10600.6|10588.6|0
1734084020000|2024-12-13 10:00:20|10598.9|10590.9|10600.6|10588.6|10600.6|10590.9|10598.9|10588.6|0
1734084030000|2024-12-13 10:00:30|10598.9|10590.9|10598.9|10586.9|10599.7|10591.4|10598.9|10586.9|3
1734084040000|2024-12-13 10:00:40|10595.8|10587.8|10595.8|10587.8|10595.8|10587.8|10595.8|10587.8|0
1734084060000|2024-12-13 10:01:00|10595.7|10587.7|10589.4|10577.4|10596.9|10587.7|10589.4|10577.4|4
1734084070000|2024-12-13 10:01:10|10590.2|10578.2|10588.7|10576.7|10590.9|10578.9|10588.7|10576.7|0
1734084080000|2024-12-13 10:01:20|10588.4|10576.4|10589.9|10577.9|10589.9|10577.9|10587.2|10575.2|1
1734084090000|2024-12-13 10:01:30|10588.7|10576.7|10587|10575|10589.5|10577.5|10586.4|10574.4|5
1734084100000|2024-12-13 10:01:40|10587.2|10575.2|10589|10577|10592.5|10580.5|10586.6|10574.6|3
1734084110000|2024-12-13 10:01:50|10589.7|10577.7|10592.8|10580.8|10592.8|10581.6|10588.5|10576.5|0
1734084120000|2024-12-13 10:02:00|10588.7|10580.7|10583|10571|10588.7|10580.7|10583|10571|2
1734084130000|2024-12-13 10:02:10|10582.3|10570.3|10583.8|10571.8|10588.8|10576.8|10581|10569|0
1734084140000|2024-12-13 10:02:20|10583.9|10571.9|10580.2|10568.2|10584.2|10572.2|10580.2|10568.2|0
1734084150000|2024-12-13 10:02:30|10579.8|10567.8|10587.9|10575.9|10588.3|10576.3|10579.5|10567.5|2
1734084160000|2024-12-13 10:02:40|10584.5|10572.5|10583|10571|10584.5|10572.5|10583|10571|2
1734084170000|2024-12-13 10:02:50|10582.5|10570.5|10569.4|10557.4|10582.5|10570.5|10568.4|10556.4|4
1734084180000|2024-12-13 10:03:00|10568.6|10556.6|10560.5|10548.5|10568.6|10556.6|10560.5|10548.5|0
1734084190000|2024-12-13 10:03:10|10557.7|10545.7|10548|10540|10557.7|10545.7|10548|10538.2|1
1734084210000|2024-12-13 10:03:30|10547.7|10539.7|10544|10532|10547.7|10539.7|10540.4|10528.4|6
1734084220000|2024-12-13 10:03:40|10542.6|10530.6|10569.7|10557.7|10570.8|10558.8|10542.6|10530.6|12
1734084230000|2024-12-13 10:03:50|10573.1|10561.1|10581.5|10569.5|10581.9|10569.9|10573.1|10561.1|4
1734084240000|2024-12-13 10:04:00|10581.1|10569.1|10592|10580|10592|10580|10581.1|10569.1|3
1734084250000|2024-12-13 10:04:10|10590.9|10578.9|10591.3|10579.3|10593.8|10581.8|10590.9|10578.9|0
1734084260000|2024-12-13 10:04:20|10592.3|10580.3|10593.6|10581.6|10593.6|10581.6|10592.3|10580.3|0
1734084270000|2024-12-13 10:04:30|10599.8|10587.8|10616.9|10604.9|10616.9|10604.9|10597.9|10585.9|3
1734084280000|2024-12-13 10:04:40|10615.9|10603.9|10615.3|10603.3|10619.3|10607.3|10615|10603|0
1734084290000|2024-12-13 10:04:50|10614.3|10602.3|10615.8|10603.8|10615.8|10603.8|10613.3|10601.3|1
1734084300000|2024-12-13 10:05:00|10618.9|10606.9|10624.3|10612.3|10627.4|10615.4|10618.9|10606.9|1
1734084310000|2024-12-13 10:05:10|10621.8|10609.8|10625.8|10613.8|10625.8|10613.8|10616.9|10608.9|1
1734084320000|2024-12-13 10:05:20|10626.1|10614.1|10634.9|10622.9|10641.6|10629.6|10626.1|10614.1|0
1734084330000|2024-12-13 10:05:30|10636.7|10624.7|10630.2|10622.2|10639.9|10627.9|10630.2|10621.5|3
1734084340000|2024-12-13 10:05:40|10638.3|10626.3|10631.1|10619.1|10642.5|10630.5|10631.1|10619.1|1
1734084350000|2024-12-13 10:05:50|10630.6|10618.6|10635.9|10623.9|10636.2|10624.2|10630.6|10618.6|0
1734084360000|2024-12-13 10:06:00|10635.5|10623.5|10636.1|10624.1|10638.4|10626.4|10634.8|10622.8|0
1734084370000|2024-12-13 10:06:10|10633.3|10621.3|10632|10620|10636.6|10624.6|10632|10620|0
1734084380000|2024-12-13 10:06:20|10631.3|10619.3|10630.4|10618.4|10631.3|10619.3|10629.4|10617.4|0
1734084390000|2024-12-13 10:06:30|10634.3|10622.3|10641|10629|10641|10629|10627|10615|1
1734084400000|2024-12-13 10:06:40|10641.3|10629.3|10642.6|10630.6|10651.1|10640.2|10641.3|10629.3|5
1734084410000|2024-12-13 10:06:50|10642.3|10630.3|10639.4|10627.4|10642.3|10630.3|10639.4|10627.4|0
1734084420000|2024-12-13 10:07:00|10639.9|10627.9|10641.5|10629.5|10646.9|10634.9|10639.4|10627.4|1
1734084430000|2024-12-13 10:07:10|10639.8|10627.8|10639.8|10627.8|10639.8|10627.8|10639.3|10627.3|0
1734084440000|2024-12-13 10:07:20|10639.4|10627.4|10640.3|10628.3|10640.3|10628.3|10635.8|10627.3|2
1734084450000|2024-12-13 10:07:30|10639.9|10627.9|10640.1|10628.1|10640.1|10628.1|10639.9|10627.9|0
1734084470000|2024-12-13 10:07:50|10639.1|10631.1|10639.1|10631.1|10639.1|10631.1|10639.1|10631.1|0
1734084480000|2024-12-13 10:08:00|10639.4|10631.4|10641.1|10629.1|10641.1|10631.4|10639.4|10629.1|0
1734084490000|2024-12-13 10:08:10|10641|10629|10643.2|10631.2|10647.2|10635.2|10641|10629|2
1734084500000|2024-12-13 10:08:20|10643.6|10631.6|10643.7|10631.7|10644.4|10632.4|10643.6|10631.6|2
1734084510000|2024-12-13 10:08:30|10644.3|10632.3|10643.6|10631.6|10644.6|10632.6|10643.6|10631.6|0
1734084520000|2024-12-13 10:08:40|10643.5|10631.5|10641.5|10629.5|10643.5|10631.5|10636.1|10629.4|4
1734084530000|2024-12-13 10:08:50|10642.2|10630.2|10646.9|10634.9|10647.3|10635.3|10642.2|10630.2|0
1734084540000|2024-12-13 10:09:00|10656.4|10644.4|10658.5|10646.5|10660|10648|10656.4|10644.4|1
1734084550000|2024-12-13 10:09:10|10653.6|10641.6|10652.9|10640.9|10655.1|10643.1|10652.8|10640.8|0
1734084560000|2024-12-13 10:09:20|10638.1|10626.1|10644.5|10638.5|10644.5|10638.5|10638.1|10626.1|2
1734084570000|2024-12-13 10:09:30|10644.6|10638.6|10653.3|10641.3|10655.6|10643.6|10644.6|10638.6|1
1734084580000|2024-12-13 10:09:40|10655.4|10643.4|10665.6|10653.6|10665.6|10653.6|10655.4|10643.4|1
1734084590000|2024-12-13 10:09:50|10667.6|10655.6|10669.9|10657.9|10676.5|10664.5|10667.6|10655.6|0
1734084600000|2024-12-13 10:10:00|10669|10657|10672.8|10660.8|10674.8|10662.8|10669|10657|2
1734084610000|2024-12-13 10:10:10|10673.2|10661.2|10670.7|10658.7|10673.2|10661.2|10670.6|10658.6|0
1734084620000|2024-12-13 10:10:20|10669.7|10657.7|10668.8|10656.8|10669.7|10657.7|10668.8|10656.8|0
1734084630000|2024-12-13 10:10:30|10668.7|10656.7|10665.8|10657.8|10669.2|10657.8|10665.8|10656.7|0
1734084640000|2024-12-13 10:10:40|10665.3|10657.3|10674.3|10662.3|10682.8|10670.8|10665.3|10657.3|3
1734084650000|2024-12-13 10:10:50|10674.5|10666.5|10674.7|10666.7|10674.7|10666.7|10671.8|10665.8|0
1734084660000|2024-12-13 10:11:00|10674.8|10666.8|10674.8|10666.8|10674.8|10666.8|10674.8|10666.8|0
1734084670000|2024-12-13 10:11:10|10674.5|10666.5|10687.8|10675.8|10687.8|10675.8|10674.3|10666.3|3
1734084680000|2024-12-13 10:11:20|10687.6|10675.6|10680|10668|10687.6|10675.6|10679.8|10667.8|1
1734084690000|2024-12-13 10:11:30|10695.7|10683.7|10710.9|10698.9|10715|10703|10694.1|10682.1|5
1734084700000|2024-12-13 10:11:40|10708.9|10696.9|10709.4|10697.4|10709.4|10697.4|10707.9|10695.9|1
1734084710000|2024-12-13 10:11:50|10709|10697|10733.1|10721.1|10735.7|10723.7|10708.7|10696.7|6
1734084720000|2024-12-13 10:12:00|10733.7|10721.7|10744|10732|10744|10732|10733.7|10721.7|6
1734084730000|2024-12-13 10:12:10|10743.3|10731.3|10729.4|10717.4|10743.3|10731.3|10728.4|10716.4|5
1734084740000|2024-12-13 10:12:20|10728|10716|10711.3|10699.3|10728|10716|10709.7|10697.7|2
1734084750000|2024-12-13 10:12:30|10709.3|10697.3|10711.6|10699.6|10711.6|10699.6|10708.6|10696.6|0
1734084760000|2024-12-13 10:12:40|10724.5|10712.5|10722.9|10710.9|10724.5|10712.5|10716.4|10704.4|4
1734084770000|2024-12-13 10:12:50|10722.7|10710.7|10734.9|10722.9|10735.3|10723.3|10722.7|10710.7|15
1734084780000|2024-12-13 10:13:00|10735.3|10723.3|10740.2|10728.2|10740.6|10731.6|10735.3|10723.3|2
1734084790000|2024-12-13 10:13:10|10745.7|10733.7|10743.6|10731.6|10745.7|10733.7|10743.6|10731.6|2
1734084800000|2024-12-13 10:13:20|10743.2|10731.2|10744.2|10732.2|10744.2|10732.2|10743.2|10731.2|1
1734084810000|2024-12-13 10:13:30|10744.6|10732.6|10744.6|10732.6|10744.6|10732.6|10744.6|10732.6|0
1734084820000|2024-12-13 10:13:40|10744.2|10732.2|10731.1|10719.1|10744.2|10732.2|10729.1|10717.1|1
1734084830000|2024-12-13 10:13:50|10731.3|10719.3|10762.8|10750.8|10767.1|10755.1|10731|10719|4
1734084840000|2024-12-13 10:14:00|10763|10751|10755.8|10743.8|10763|10751|10754.7|10742.7|4
1734084850000|2024-12-13 10:14:10|10755.4|10743.4|10754.4|10742.4|10755.4|10743.4|10754.4|10742.4|2
1734084860000|2024-12-13 10:14:20|10754.1|10742.1|10758.1|10746.1|10758.1|10746.1|10752.9|10740.9|2
1734084880000|2024-12-13 10:14:40|10780|10772|10781|10769|10783.8|10777.8|10780|10769|8
1734084890000|2024-12-13 10:14:50|10780.6|10768.6|10780.3|10768.3|10780.6|10770.7|10778.7|10768.3|2
1734084900000|2024-12-13 10:15:00|10778.7|10770.7|10778.5|10770.5|10780.3|10770.7|10778.5|10768.3|0
1734084910000|2024-12-13 10:15:10|10778.7|10770.7|10793.1|10781.1|10793.6|10781.6|10778.7|10770.7|13
1734084920000|2024-12-13 10:15:20|10785.3|10773.3|10785.3|10773.3|10785.3|10773.3|10785.3|10773.3|1
1734084930000|2024-12-13 10:15:30|10783.5|10771.5|10783.4|10771.4|10783.5|10771.5|10783.4|10771.4|0
1734084940000|2024-12-13 10:15:40|10782.6|10770.6|10787.6|10775.6|10790.6|10778.6|10782.6|10770.6|4
1734084950000|2024-12-13 10:15:50|10787|10775|10782.3|10770.3|10788|10776|10782.3|10770.3|2
1734084960000|2024-12-13 10:16:00|10782.2|10770.2|10759.5|10747.5|10782.2|10770.2|10757.8|10745.8|10
1734084970000|2024-12-13 10:16:10|10757.5|10745.5|10758.2|10746.2|10760.6|10748.6|10757.1|10745.1|0
1734084980000|2024-12-13 10:16:20|10759.6|10747.6|10751.3|10739.3|10760.2|10748.2|10748.8|10736.8|1
1734084990000|2024-12-13 10:16:30|10751.5|10739.5|10767.8|10755.8|10767.8|10755.8|10751.5|10739.5|1
1734085000000|2024-12-13 10:16:40|10767.1|10755.1|10762.9|10750.9|10767.5|10755.5|10762.9|10750.9|0
1734085010000|2024-12-13 10:16:50|10757.2|10745.2|10752.5|10740.5|10757.2|10745.2|10742.2|10734.2|3
1734085020000|2024-12-13 10:17:00|10752.2|10740.2|10751.9|10739.9|10752.2|10740.2|10751.5|10739.5|0
1734085030000|2024-12-13 10:17:10|10752.3|10740.3|10751.1|10739.1|10753.5|10741.5|10751.1|10739.1|1
1734085040000|2024-12-13 10:17:20|10750.6|10738.6|10746.9|10734.9|10750.6|10738.6|10742.8|10730.8|1
1734085050000|2024-12-13 10:17:30|10746.6|10734.6|10743.1|10731.1|10746.6|10734.6|10743.1|10731.1|0
1734085060000|2024-12-13 10:17:40|10742.1|10730.1|10737.9|10725.9|10742.1|10730.1|10737.9|10725.9|0
1734085070000|2024-12-13 10:17:50|10736.1|10724.1|10734.1|10722.1|10736.1|10724.1|10731.9|10719.9|1
1734085080000|2024-12-13 10:18:00|10732.1|10720.1|10742|10730|10743.1|10731.1|10731.6|10719.6|2
1734085090000|2024-12-13 10:18:10|10743.4|10731.4|10744.4|10732.4|10744.4|10732.4|10743.4|10731.4|0
1734085100000|2024-12-13 10:18:20|10744.8|10732.8|10741.4|10729.4|10745.9|10733.9|10741.4|10729.4|0
1734085110000|2024-12-13 10:18:30|10741.6|10729.6|10741.6|10729.6|10741.6|10729.6|10741.6|10729.6|0
1734085120000|2024-12-13 10:18:40|10745.3|10733.3|10751.9|10739.9|10751.9|10739.9|10745.3|10733.3|1
1734085130000|2024-12-13 10:18:50|10751.7|10739.7|10752|10740|10753|10741|10751.7|10739.7|1
1734085140000|2024-12-13 10:19:00|10751.7|10739.7|10751.7|10739.7|10751.7|10739.7|10751.7|10739.7|0
1734085150000|2024-12-13 10:19:10|10746|10734|10751.2|10739.2|10751.5|10739.5|10746|10734|0
1734085160000|2024-12-13 10:19:20|10751.5|10739.5|10755.8|10743.8|10755.8|10743.8|10751.5|10739.5|0
1734085170000|2024-12-13 10:19:30|10755.5|10743.5|10754.6|10742.6|10755.5|10743.5|10754.6|10742.6|0
1734085180000|2024-12-13 10:19:40|10753.8|10741.8|10751.3|10739.3|10753.8|10741.8|10751.3|10739.3|0
1734085200000|2024-12-13 10:20:00|10746|10734|10745|10733|10746.7|10734.7|10745|10733|1
1734085210000|2024-12-13 10:20:10|10744.7|10732.7|10744.7|10732.7|10744.7|10732.7|10744.7|10732.7|0
1734085220000|2024-12-13 10:20:20|10744.2|10732.2|10745.1|10733.1|10745.3|10733.3|10743.9|10731.9|2
1734085230000|2024-12-13 10:20:30|10751|10739|10751|10739|10751|10739|10751|10739|1
1734085240000|2024-12-13 10:20:40|10743.3|10731.3|10743.3|10731.3|10743.3|10731.3|10743.3|10731.3|3
1734085260000|2024-12-13 10:21:00|10740|10728|10740|10728|10740|10728|10740|10728|0
1734085270000|2024-12-13 10:21:10|10740.4|10728.4|10740.4|10728.4|10740.4|10728.4|10740.4|10728.4|0
1734085280000|2024-12-13 10:21:20|10739.4|10727.4|10739.3|10727.3|10739.4|10727.4|10739.3|10727.3|0
1734085290000|2024-12-13 10:21:30|10738.9|10726.9|10737.1|10725.1|10738.9|10726.9|10737.1|10725.1|0
1734085300000|2024-12-13 10:21:40|10737.5|10725.5|10737.5|10725.5|10737.5|10725.5|10737.5|10725.5|0
1734085310000|2024-12-13 10:21:50|10737.1|10725.1|10737.3|10725.3|10737.5|10725.5|10737.1|10725.1|1
1734085320000|2024-12-13 10:22:00|10737.1|10725.1|10736.6|10724.6|10737.1|10725.1|10736.6|10724.6|0
1734085330000|2024-12-13 10:22:10|10733.2|10725.2|10726.9|10714.9|10733.2|10725.2|10725.5|10713.5|3
1734085340000|2024-12-13 10:22:20|10726.6|10714.6|10727.1|10715.1|10727.1|10715.1|10725.3|10713.3|1
1734085350000|2024-12-13 10:22:30|10727.3|10715.3|10727.6|10715.6|10727.6|10715.6|10727.3|10715.3|0
1734085360000|2024-12-13 10:22:40|10727.8|10715.8|10727.8|10715.8|10727.8|10715.8|10727.8|10715.8|0
1734085370000|2024-12-13 10:22:50|10743.3|10731.3|10738.9|10726.9|10743.3|10731.3|10738.9|10726.9|8
1734085380000|2024-12-13 10:23:00|10737|10725|10743.3|10731.3|10743.7|10731.7|10737|10725|0
1734085390000|2024-12-13 10:23:10|10743.4|10731.4|10738.5|10726.5|10743.4|10731.4|10738.5|10726.5|1
1734085400000|2024-12-13 10:23:20|10737.2|10725.2|10739.4|10727.4|10739.4|10727.4|10737.2|10725.2|0
1734085410000|2024-12-13 10:23:30|10737|10725|10748.9|10736.9|10753.6|10741.6|10737|10725|4
1734085420000|2024-12-13 10:23:40|10749.2|10737.2|10763.9|10751.9|10763.9|10751.9|10749.2|10737.2|2
1734085430000|2024-12-13 10:23:50|10762.3|10750.3|10764.3|10752.3|10764.3|10752.3|10761.7|10749.7|0
1734085440000|2024-12-13 10:24:00|10764.4|10752.4|10754.4|10742.4|10766|10754|10746.2|10734.2|22
1734085450000|2024-12-13 10:24:10|10750.2|10738.2|10762.4|10750.4|10762.4|10750.4|10746.1|10734.1|1
1734085460000|2024-12-13 10:24:20|10762.8|10750.8|10763.5|10751.5|10763.5|10751.5|10762.8|10750.8|0
1734085470000|2024-12-13 10:24:30|10758.1|10746.1|10759.1|10747.1|10759.3|10747.3|10758.1|10746.1|0
1734085480000|2024-12-13 10:24:40|10756.3|10744.3|10756.3|10744.3|10756.3|10744.3|10756.3|10744.3|0
1734085490000|2024-12-13 10:24:50|10752.6|10740.6|10756.8|10744.8|10757.3|10745.3|10750.3|10738.3|1
1734085500000|2024-12-13 10:25:00|10757.1|10745.1|10755.5|10743.5|10757.1|10745.1|10755.5|10743.5|0
1734085510000|2024-12-13 10:25:10|10755|10743|10755.3|10743.3|10755.3|10743.3|10755|10743|0
1734085520000|2024-12-13 10:25:20|10753|10741|10751.3|10739.3|10753|10741|10751.1|10739.1|2
1734085530000|2024-12-13 10:25:30|10750.8|10738.8|10762.7|10750.7|10762.7|10750.7|10750.3|10738.3|0
1734085540000|2024-12-13 10:25:40|10764.1|10752.1|10764.9|10752.9|10764.9|10752.9|10764.1|10752.1|0
1734085550000|2024-12-13 10:25:50|10765.6|10753.6|10765.6|10753.6|10765.6|10753.6|10765.6|10753.6|0
1734085560000|2024-12-13 10:26:00|10765.7|10753.7|10765.7|10753.7|10766.4|10754.4|10765.4|10753.4|1
1734085570000|2024-12-13 10:26:10|10766.2|10754.2|10766.2|10754.2|10766.2|10754.2|10766.2|10754.2|0
1734085580000|2024-12-13 10:26:20|10766.6|10754.6|10766.7|10754.7|10766.7|10754.7|10766.6|10754.6|0
1734085590000|2024-12-13 10:26:30|10766.6|10754.6|10765.5|10753.5|10767.2|10755.2|10765.5|10753.5|1
1734085600000|2024-12-13 10:26:40|10765.2|10753.2|10765.5|10753.5|10765.5|10753.5|10765.2|10753.2|0
1734085620000|2024-12-13 10:27:00|10760.2|10748.2|10762|10750|10762.5|10750.5|10760.2|10748.2|1
1734085630000|2024-12-13 10:27:10|10761.4|10749.4|10765|10753|10765.3|10753.3|10761.4|10749.4|0
1734085660000|2024-12-13 10:27:40|10765.5|10753.5|10765.5|10753.5|10765.5|10753.5|10765.5|10753.5|1
1734085670000|2024-12-13 10:27:50|10767|10755|10767.8|10755.8|10767.8|10755.8|10767|10755|1
1734085680000|2024-12-13 10:28:00|10767|10755|10767|10755|10767|10755|10767|10755|1
1734085690000|2024-12-13 10:28:10|10773.2|10761.2|10767.4|10755.4|10773.2|10761.2|10766.7|10754.7|3
1734085700000|2024-12-13 10:28:20|10767|10755|10767.2|10755.2|10767.2|10755.2|10764.9|10752.9|0
1734085710000|2024-12-13 10:28:30|10765.7|10753.7|10762.6|10750.6|10765.7|10753.7|10762.6|10750.6|2
1734085720000|2024-12-13 10:28:40|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|0
1734085740000|2024-12-13 10:29:00|10761.1|10749.1|10762.4|10750.4|10762.7|10750.7|10761.1|10749.1|0
1734085750000|2024-12-13 10:29:10|10762.9|10750.9|10767.5|10755.5|10767.5|10755.5|10762.9|10750.9|1
1734085760000|2024-12-13 10:29:20|10767.2|10755.2|10767.2|10755.2|10767.2|10755.2|10767.2|10755.2|1
1734085770000|2024-12-13 10:29:30|10766.9|10754.9|10766.9|10754.9|10766.9|10754.9|10766.9|10754.9|0
1734085780000|2024-12-13 10:29:40|10767.3|10755.3|10766.9|10754.9|10767.7|10755.7|10766.9|10754.9|0
1734085790000|2024-12-13 10:29:50|10767.4|10755.4|10767.4|10755.4|10767.4|10755.4|10767.4|10755.4|0
1734085800000|2024-12-13 10:30:00|10760.8|10748.8|10761.4|10749.4|10761.4|10749.4|10760.8|10748.8|2
1734085810000|2024-12-13 10:30:10|10760.7|10748.7|10762.6|10750.6|10762.6|10750.6|10760.2|10748.2|0
1734085820000|2024-12-13 10:30:20|10763.6|10751.6|10763.6|10751.6|10763.6|10751.6|10763.6|10751.6|0
1734085830000|2024-12-13 10:30:30|10762.9|10750.9|10769.2|10757.2|10769.2|10757.2|10762.6|10750.6|0
1734085840000|2024-12-13 10:30:40|10767.9|10755.9|10764.8|10752.8|10767.9|10755.9|10764.8|10752.8|0
1734085850000|2024-12-13 10:30:50|10763.8|10751.8|10763.8|10751.8|10763.8|10751.8|10763.8|10751.8|0
1734085860000|2024-12-13 10:31:00|10763.1|10751.1|10758|10746|10763.1|10751.1|10755.6|10743.6|1
1734085870000|2024-12-13 10:31:10|10758.1|10746.1|10767.4|10755.4|10767.4|10755.4|10758.1|10746.1|1
1734085880000|2024-12-13 10:31:20|10764.2|10752.2|10764.7|10752.7|10764.7|10752.7|10764.2|10752.2|0
1734085890000|2024-12-13 10:31:30|10764.6|10752.6|10760.6|10748.6|10764.6|10752.6|10760.6|10748.6|0
1734085900000|2024-12-13 10:31:40|10759.9|10751.9|10758.1|10746.1|10759.9|10751.9|10756.1|10746.1|0
1734085910000|2024-12-13 10:31:50|10758.8|10746.8|10758.4|10746.4|10758.8|10746.8|10758.4|10746.4|0
1734085920000|2024-12-13 10:32:00|10763.3|10751.3|10762.9|10750.9|10763.3|10751.3|10762.9|10750.9|2
1734085930000|2024-12-13 10:32:10|10763.1|10751.1|10763.1|10751.1|10763.1|10751.1|10763.1|10751.1|0
1734085940000|2024-12-13 10:32:20|10763.6|10751.6|10757|10749|10763.6|10751.7|10757|10749|1
1734085950000|2024-12-13 10:32:30|10756.1|10748.1|10754.2|10746.2|10756.1|10748.1|10754.2|10742.4|0
1734085960000|2024-12-13 10:32:40|10754.7|10746.7|10754.7|10746.7|10754.7|10746.7|10754.7|10746.7|0
1734085970000|2024-12-13 10:32:50|10761.6|10749.6|10761.6|10749.6|10761.6|10749.6|10761.6|10749.6|2
1734085980000|2024-12-13 10:33:00|10758.6|10746.6|10760.4|10748.4|10760.4|10748.4|10758.6|10746.6|0
1734085990000|2024-12-13 10:33:10|10760.7|10748.7|10760.7|10748.7|10760.7|10748.7|10760.7|10748.7|0
1734086000000|2024-12-13 10:33:20|10761.1|10749.1|10761.2|10749.2|10761.7|10749.7|10761.1|10749.1|0
1734086010000|2024-12-13 10:33:30|10759.8|10747.8|10758.2|10746.2|10759.8|10747.8|10757.4|10745.4|0
1734086020000|2024-12-13 10:33:40|10759.6|10747.6|10759.7|10747.7|10759.7|10747.7|10759.6|10747.6|0
1734086030000|2024-12-13 10:33:50|10761.4|10749.4|10761.4|10749.4|10761.7|10749.7|10761|10749|1
1734086040000|2024-12-13 10:34:00|10761.7|10749.7|10761.7|10749.7|10762.1|10750.1|10761.4|10749.4|0
1734086050000|2024-12-13 10:34:10|10761.2|10749.2|10761.7|10749.7|10761.7|10749.7|10760.9|10748.9|0
1734086060000|2024-12-13 10:34:20|10762.4|10750.4|10761.7|10749.7|10763.5|10751.5|10761.7|10749.7|0
1734086070000|2024-12-13 10:34:30|10762.1|10750.1|10762.1|10750.1|10762.1|10750.1|10762.1|10750.1|0
1734086080000|2024-12-13 10:34:40|10762.7|10750.7|10762.2|10750.2|10763.1|10751.1|10762.2|10750.2|0
1734086090000|2024-12-13 10:34:50|10762.7|10750.7|10761.7|10749.7|10762.7|10750.7|10761.7|10749.7|0
1734086100000|2024-12-13 10:35:00|10762.8|10750.8|10761.7|10749.7|10763.1|10751.1|10761.7|10749.7|0
1734086110000|2024-12-13 10:35:10|10762.1|10750.1|10756.1|10744.1|10762.1|10750.1|10755.8|10743.8|0
1734086120000|2024-12-13 10:35:20|10757.3|10745.3|10759.4|10747.4|10759.4|10747.4|10757.3|10745.3|0
1734086130000|2024-12-13 10:35:30|10758.7|10746.7|10760.2|10748.2|10760.7|10748.7|10758.6|10746.6|0
1734086140000|2024-12-13 10:35:40|10760.4|10748.4|10761.4|10749.4|10761.7|10749.7|10760.1|10748.1|0
1734086160000|2024-12-13 10:36:00|10761.5|10749.5|10760.9|10748.9|10768|10756|10758.7|10746.7|2
1734086170000|2024-12-13 10:36:10|10761.2|10749.2|10761.4|10749.4|10761.7|10749.7|10760.9|10748.9|0
1734086180000|2024-12-13 10:36:20|10762|10750|10762|10750|10762|10750|10762|10750|0
1734086210000|2024-12-13 10:36:50|10761|10749|10761.2|10749.2|10761.2|10749.2|10759.7|10747.7|0
1734086220000|2024-12-13 10:37:00|10762.2|10750.2|10764.9|10752.9|10766|10754|10762.2|10750.2|0
1734086230000|2024-12-13 10:37:10|10763|10751|10763|10751|10763|10751|10763|10751|0
1734086240000|2024-12-13 10:37:20|10761.3|10749.3|10761.5|10749.5|10761.5|10749.5|10760.5|10748.5|0
1734086250000|2024-12-13 10:37:30|10761.9|10749.9|10763|10751|10763|10751|10761.9|10749.9|0
1734086260000|2024-12-13 10:37:40|10762.4|10750.4|10762|10750|10762.4|10750.4|10762|10750|0
1734086270000|2024-12-13 10:37:50|10761.3|10749.3|10760|10748|10761.3|10749.3|10760|10748|0
1734086280000|2024-12-13 10:38:00|10759.9|10747.9|10760.9|10748.9|10760.9|10748.9|10759.9|10747.9|0
1734086290000|2024-12-13 10:38:10|10761.2|10749.2|10762.8|10750.8|10762.8|10750.8|10761.2|10749.2|0
1734086300000|2024-12-13 10:38:20|10762.7|10750.7|10763.9|10751.9|10763.9|10751.9|10762.7|10750.7|0
1734086310000|2024-12-13 10:38:30|10763.2|10751.2|10762.3|10750.3|10763.2|10751.2|10762.3|10750.3|0
1734086320000|2024-12-13 10:38:40|10761.8|10749.8|10757.6|10749.6|10761.8|10749.8|10757.3|10747.7|1
1734086330000|2024-12-13 10:38:50|10757.5|10751.5|10758|10752|10758|10752|10757.5|10749.8|0
1734086340000|2024-12-13 10:39:00|10761.4|10749.4|10757.3|10749.3|10761.4|10749.4|10756.2|10745.8|2
1734086350000|2024-12-13 10:39:10|10762.8|10750.8|10762.8|10754.8|10766.3|10754.8|10762.8|10750.8|1
1734086370000|2024-12-13 10:39:30|10762.5|10754.5|10762.5|10754.5|10762.5|10754.5|10762.5|10754.5|0
1734086380000|2024-12-13 10:39:40|10765.4|10753.4|10765.4|10753.4|10765.4|10753.4|10765.4|10753.4|0
1734086400000|2024-12-13 10:40:00|10762.7|10754.7|10759.6|10747.6|10762.7|10754.7|10759|10747|1
1734086410000|2024-12-13 10:40:10|10760.5|10748.5|10758.3|10746.3|10760.5|10748.5|10758.3|10746.3|0
1734086420000|2024-12-13 10:40:20|10758.7|10746.7|10759|10747|10759|10747|10758.7|10746.7|0
1734086430000|2024-12-13 10:40:30|10758.7|10746.7|10758.7|10746.7|10758.7|10746.7|10758.7|10746.7|0
1734086460000|2024-12-13 10:41:00|10758|10746|10755.3|10747.3|10758|10747.3|10755.3|10745.4|0
1734086470000|2024-12-13 10:41:10|10755.4|10747.4|10764.7|10752.7|10764.7|10752.7|10755|10747|1
1734086480000|2024-12-13 10:41:20|10765.7|10753.7|10765.7|10753.7|10765.7|10753.7|10765.7|10753.7|0
1734086490000|2024-12-13 10:41:30|10766|10754|10765.3|10753.3|10766.3|10754.3|10765.1|10753.1|0
1734086500000|2024-12-13 10:41:40|10760.9|10752.9|10759.4|10751.4|10760.9|10752.9|10759.4|10751.4|0
1734086510000|2024-12-13 10:41:50|10757.7|10751.7|10758|10752|10758|10752|10757.7|10751.7|0
1734086520000|2024-12-13 10:42:00|10757.7|10745.7|10758.5|10746.5|10759|10747|10757.7|10745.7|2
1734086530000|2024-12-13 10:42:10|10754.2|10742.2|10754.2|10742.2|10754.2|10742.2|10754.2|10742.2|1
1734086540000|2024-12-13 10:42:20|10752.5|10740.5|10753.2|10741.2|10753.2|10741.2|10752.5|10740.5|0
1734086550000|2024-12-13 10:42:30|10754|10742|10752.5|10740.5|10754|10742|10752.2|10740.2|0
1734086560000|2024-12-13 10:42:40|10751.8|10739.8|10752|10740|10752.8|10740.8|10751.8|10739.8|0
1734086580000|2024-12-13 10:43:00|10751.8|10739.8|10752.4|10740.4|10753.3|10741.3|10751.8|10739.8|0
1734086590000|2024-12-13 10:43:10|10753.1|10741.1|10752.2|10740.2|10754|10743.5|10751|10739|1
1734086600000|2024-12-13 10:43:20|10751.6|10739.6|10752|10740|10752.3|10741.6|10749.6|10739.5|0
1734086610000|2024-12-13 10:43:30|10750.3|10742.3|10759.7|10747.7|10759.9|10747.9|10750.3|10742.3|1
1734086620000|2024-12-13 10:43:40|10763.2|10751.2|10762.7|10750.7|10763.4|10751.4|10762.7|10750.7|1
1734086630000|2024-12-13 10:43:50|10764.4|10752.4|10764.4|10752.4|10764.4|10752.4|10764.4|10752.4|0
1734086640000|2024-12-13 10:44:00|10764.7|10752.7|10772.1|10760.1|10772.1|10760.1|10764.7|10752.7|1
1734086650000|2024-12-13 10:44:10|10772.2|10760.2|10773.4|10761.4|10773.4|10761.4|10772|10760|0
1734086660000|2024-12-13 10:44:20|10772.1|10764.1|10772.5|10766.5|10773.6|10766.5|10772.1|10764.1|1
1734086670000|2024-12-13 10:44:30|10770.2|10758.2|10771.5|10759.5|10771.5|10759.5|10770.2|10758.2|1
1734086680000|2024-12-13 10:44:40|10774.5|10762.5|10761.6|10749.6|10775.5|10763.5|10761.6|10749.6|3
1734086690000|2024-12-13 10:44:50|10763.4|10751.4|10762.2|10750.2|10763.4|10751.4|10762.2|10750.2|0
1734086710000|2024-12-13 10:45:10|10761.1|10749.1|10761.7|10749.7|10761.7|10749.7|10761.1|10749.1|0
1734086720000|2024-12-13 10:45:20|10763.7|10751.7|10763.2|10751.2|10763.7|10751.7|10763.2|10751.2|1
1734086730000|2024-12-13 10:45:30|10765.4|10753.4|10765.4|10753.4|10765.4|10753.4|10765.4|10753.4|0
1734086750000|2024-12-13 10:45:50|10765.9|10753.9|10765.9|10753.9|10765.9|10753.9|10762.6|10750.6|0
1734086760000|2024-12-13 10:46:00|10766.4|10754.4|10766.1|10754.1|10766.4|10754.4|10765.7|10753.7|0
1734086770000|2024-12-13 10:46:10|10766.2|10754.2|10766.6|10754.6|10766.6|10754.6|10766.2|10754.2|0
1734086790000|2024-12-13 10:46:30|10770.8|10762.8|10770.8|10762.8|10770.8|10762.8|10770.8|10762.8|2
1734086800000|2024-12-13 10:46:40|10774|10766|10777.7|10765.7|10778.2|10766.2|10774|10765.7|1
1734086830000|2024-12-13 10:47:10|10776.7|10764.7|10776.7|10764.7|10776.7|10764.7|10776.7|10764.7|1
1734086840000|2024-12-13 10:47:20|10777.4|10765.4|10778.5|10766.5|10778.5|10766.5|10777.4|10765.4|0
1734086860000|2024-12-13 10:47:40|10794|10788|10800.3|10788.3|10800.3|10788.3|10792.2|10780.2|10
1734086880000|2024-12-13 10:48:00|10800.2|10788.2|10820.2|10808.2|10823.5|10814.5|10800.2|10788.2|29
1734086890000|2024-12-13 10:48:10|10821.2|10809.2|10821.3|10809.3|10821.5|10809.8|10817.8|10809.2|5
1734086900000|2024-12-13 10:48:20|10821.7|10809.7|10822.3|10810.3|10822.8|10810.8|10820.8|10808.8|5
1734086910000|2024-12-13 10:48:30|10822.6|10810.6|10818.5|10806.5|10822.6|10810.6|10817.9|10805.9|16
1734086930000|2024-12-13 10:48:50|10811.8|10799.8|10810.3|10798.3|10811.8|10799.8|10810.3|10798.3|1
1734086940000|2024-12-13 10:49:00|10809.9|10797.9|10809.1|10797.1|10809.9|10797.9|10808.8|10796.8|1
1734086950000|2024-12-13 10:49:10|10808|10800|10808|10800|10808|10800|10808|10800|0
1734086960000|2024-12-13 10:49:20|10811.6|10799.6|10811.3|10799.3|10811.6|10799.6|10811.1|10799.1|2
1734086970000|2024-12-13 10:49:30|10817.7|10805.7|10817.3|10805.3|10817.7|10805.7|10817.3|10805.3|1
1734086980000|2024-12-13 10:49:40|10817.7|10805.7|10817.3|10805.3|10817.7|10805.7|10817.3|10805.3|2
1734086990000|2024-12-13 10:49:50|10814.3|10802.3|10814.3|10802.3|10814.3|10802.3|10814.3|10802.3|1
1734087000000|2024-12-13 10:50:00|10815.3|10803.3|10822.9|10814.9|10824.5|10814.9|10815.3|10803.3|3
1734087010000|2024-12-13 10:50:10|10823.5|10811.5|10824|10812|10824|10812|10822.5|10810.5|0
1734087020000|2024-12-13 10:50:20|10823|10811|10824.2|10812.2|10824.2|10812.2|10823|10811|1
1734087030000|2024-12-13 10:50:30|10824.3|10812.3|10823.6|10811.6|10824.3|10812.3|10823.1|10811.1|0
1734087040000|2024-12-13 10:50:40|10823|10811|10841.3|10833.3|10842.7|10833.3|10823|10811|9
1734087050000|2024-12-13 10:50:50|10841.5|10833.5|10841.5|10833.5|10841.5|10833.5|10841.5|10833.5|1
1734087060000|2024-12-13 10:51:00|10840.5|10832.5|10860|10848|10860|10848|10838.3|10826.3|7
1734087070000|2024-12-13 10:51:10|10858|10846|10859.8|10847.8|10859.8|10847.8|10851|10839|2
1734087080000|2024-12-13 10:51:20|10859.3|10847.3|10856.3|10844.3|10859.3|10847.3|10855.1|10843.1|0
1734087090000|2024-12-13 10:51:30|10854.4|10842.4|10854.6|10842.6|10856.2|10844.2|10854.3|10842.3|0
1734087100000|2024-12-13 10:51:40|10854.5|10842.5|10846.6|10834.6|10855.8|10843.8|10846.6|10834.6|3
1734087110000|2024-12-13 10:51:50|10847.6|10835.6|10848.9|10836.9|10851.5|10839.5|10840.4|10828.4|1
1734087120000|2024-12-13 10:52:00|10847.4|10835.4|10857.1|10845.1|10857.1|10845.1|10847.2|10835.2|11
1734087130000|2024-12-13 10:52:10|10859.2|10847.2|10859.4|10847.4|10859.4|10848.7|10856.7|10847|1
1734087140000|2024-12-13 10:52:20|10856.7|10848.7|10857.7|10845.7|10857.7|10848.7|10855.5|10843.5|1
1734087150000|2024-12-13 10:52:30|10858|10846|10856.1|10848.1|10864.2|10852.2|10856.1|10846|2
1734087160000|2024-12-13 10:52:40|10855.7|10847.7|10845.5|10837.5|10855.8|10848.2|10845.5|10835.4|9
1734087170000|2024-12-13 10:52:50|10844.8|10838.8|10846.8|10838.8|10848.3|10839|10844.8|10836.3|1
1734087180000|2024-12-13 10:53:00|10847|10839|10846.6|10834.6|10847.5|10839|10842.7|10832.5|1
1734087190000|2024-12-13 10:53:10|10846.1|10834.1|10846.1|10834.1|10846.1|10834.1|10846.1|10834.1|0
1734087200000|2024-12-13 10:53:20|10845.3|10833.3|10845.7|10833.7|10845.7|10833.7|10845.3|10833.3|0
1734087220000|2024-12-13 10:53:40|10844.3|10832.3|10841.6|10833.6|10844.3|10833.6|10841.6|10831.7|8
1734087230000|2024-12-13 10:53:50|10841.3|10833.3|10835.5|10823.5|10841.3|10833.3|10835.5|10823.5|1
1734087240000|2024-12-13 10:54:00|10835.3|10823.3|10852.8|10840.8|10853.2|10841.2|10835.3|10823.3|5
1734087250000|2024-12-13 10:54:10|10853.5|10841.5|10848|10836|10853.5|10841.5|10848|10836|0
1734087260000|2024-12-13 10:54:20|10849|10837|10847.1|10839.1|10849|10839.1|10847|10835.8|0
1734087270000|2024-12-13 10:54:30|10847.3|10839.3|10861.5|10849.5|10861.5|10849.5|10847.3|10839.3|1
1734087280000|2024-12-13 10:54:40|10857.8|10845.8|10857.1|10845.1|10857.8|10845.8|10857.1|10845.1|8
1734087290000|2024-12-13 10:54:50|10855|10843|10852.4|10840.4|10855.4|10843.4|10852.4|10840.4|0
1734087300000|2024-12-13 10:55:00|10852.3|10840.3|10842.4|10830.4|10852.3|10840.3|10842.4|10830.4|20
1734087310000|2024-12-13 10:55:10|10842.3|10830.3|10842.1|10830.1|10842.3|10830.3|10841.6|10829.6|1
1734087330000|2024-12-13 10:55:30|10841.9|10829.9|10841.9|10829.9|10841.9|10829.9|10841.9|10829.9|0
1734087340000|2024-12-13 10:55:40|10839.4|10831.4|10844.6|10832.6|10844.6|10832.6|10839.4|10831.4|1
1734087350000|2024-12-13 10:55:50|10844.9|10832.9|10856.9|10844.9|10857.2|10845.2|10842.7|10830.7|2
1734087360000|2024-12-13 10:56:00|10860.7|10848.7|10852.9|10840.9|10862.9|10850.9|10852.9|10840.9|3
1734087370000|2024-12-13 10:56:10|10852.2|10840.2|10846.8|10838.8|10852.2|10842.7|10846.8|10838.8|2
1734087380000|2024-12-13 10:56:20|10846.5|10834.8|10846.8|10834.8|10846.8|10834.8|10846.3|10834.3|9
1734087390000|2024-12-13 10:56:30|10846.7|10834.7|10846.3|10834.3|10846.7|10834.7|10846.3|10834.3|1
1734087400000|2024-12-13 10:56:40|10847.7|10835.7|10846.8|10838.8|10848.5|10838.8|10846.8|10835.7|3
1734087410000|2024-12-13 10:56:50|10847|10839|10847.3|10839.3|10848.8|10839.5|10847|10836.8|1
1734087420000|2024-12-13 10:57:00|10846.6|10838.6|10848.8|10836.8|10848.8|10838.6|10846.6|10836.7|1
1734087430000|2024-12-13 10:57:10|10847.3|10835.3|10847.3|10835.3|10847.3|10835.3|10847.3|10835.3|1
1734087440000|2024-12-13 10:57:20|10847.6|10835.6|10847.8|10835.8|10847.8|10835.8|10847.6|10835.6|0
1734087450000|2024-12-13 10:57:30|10846.1|10838.1|10846.8|10838.8|10847.6|10838.8|10846.1|10835.6|3
1734087480000|2024-12-13 10:58:00|10845.3|10837.3|10847.9|10835.9|10847.9|10837.6|10840.1|10832.4|8
1734087490000|2024-12-13 10:58:10|10864.1|10852.1|10866.3|10854.3|10867.3|10855.3|10864.1|10852.1|2
1734087500000|2024-12-13 10:58:20|10867|10855|10863.6|10855.6|10867|10856|10863.6|10855|0
1734087510000|2024-12-13 10:58:30|10863.9|10855.9|10860.7|10848.7|10863.9|10857.5|10860.7|10848.7|2
1734087520000|2024-12-13 10:58:40|10860.8|10848.8|10859.5|10847.5|10860.8|10848.8|10859.5|10847.5|0
1734087530000|2024-12-13 10:58:50|10858|10846|10858.3|10846.3|10858.3|10846.3|10845.9|10833.9|12
1734087540000|2024-12-13 10:59:00|10858.1|10846.1|10836.1|10824.1|10858.1|10846.1|10835.3|10823.3|14
1734087550000|2024-12-13 10:59:10|10835.7|10823.7|10836.7|10824.7|10840.7|10828.7|10835.3|10823.3|0
1734087560000|2024-12-13 10:59:20|10841.9|10829.9|10843.4|10831.4|10843.6|10831.6|10841.9|10829.9|3
1734087570000|2024-12-13 10:59:30|10846.2|10834.2|10840.4|10832.4|10846.4|10834.4|10840.4|10832.4|2
1734087590000|2024-12-13 10:59:50|10840.6|10832.6|10840.6|10832.6|10840.6|10832.6|10840.6|10832.6|1
1734087600000|2024-12-13 11:00:00|10838.6|10833.5|10845.5|10833.5|10845.5|10833.5|10838.6|10833.5|2
1734087610000|2024-12-13 11:00:10|10845.2|10833.2|10845.2|10833.2|10845.2|10833.2|10845.2|10833.2|0
1734087620000|2024-12-13 11:00:20|10846.1|10834.1|10846.1|10838.1|10852.1|10840.1|10846.1|10834.1|6
1734087630000|2024-12-13 11:00:30|10850.7|10838.7|10851.2|10839.2|10851.2|10839.2|10850.2|10838.2|1
1734087640000|2024-12-13 11:00:40|10860.4|10848.4|10860.7|10848.7|10860.7|10848.7|10860.4|10848.4|1
1734087650000|2024-12-13 11:00:50|10859.4|10847.4|10859.4|10847.4|10859.4|10847.4|10859.4|10847.4|1
1734087660000|2024-12-13 11:01:00|10860.1|10848.1|10863|10851|10863|10851|10860.1|10848.1|7
1734087670000|2024-12-13 11:01:10|10860.1|10852.1|10866.2|10854.2|10866.2|10854.2|10859.6|10851.6|1
1734087680000|2024-12-13 11:01:20|10866.9|10854.9|10866.7|10858.7|10867.6|10858.7|10866.5|10854.5|3
1734087690000|2024-12-13 11:01:30|10872.2|10860.2|10870.1|10858.1|10872.6|10862.2|10870.1|10858.1|18
1734087700000|2024-12-13 11:01:40|10871.1|10859.1|10874.7|10862.7|10874.7|10862.7|10871.1|10859.1|3
1734087710000|2024-12-13 11:01:50|10875.4|10863.4|10874.1|10862.1|10875.6|10863.6|10874.1|10862.1|0
1734087720000|2024-12-13 11:02:00|10874.7|10862.7|10873.4|10861.4|10874.7|10867.1|10872.5|10861.1|1
1734087730000|2024-12-13 11:02:10|10873.5|10861.5|10874.2|10862.2|10875.6|10863.6|10872|10860|1
1734087740000|2024-12-13 11:02:20|10874|10866|10881|10869|10881|10870.4|10874|10863.7|54
1734087750000|2024-12-13 11:02:30|10881.2|10869.2|10882|10870|10882.8|10870.8|10881.2|10869.2|4
1734087760000|2024-12-13 11:02:40|10882.3|10870.3|10881.6|10869.6|10882.3|10870.3|10881.1|10869.1|2
1734087770000|2024-12-13 11:02:50|10884|10872|10871.8|10859.8|10884.3|10872.3|10871.3|10859.3|11
1734087780000|2024-12-13 11:03:00|10870.3|10858.3|10870.2|10858.2|10870.3|10860|10867.8|10858.2|3
1734087790000|2024-12-13 11:03:10|10870.9|10858.9|10873|10861|10873.3|10861.3|10870.9|10858.9|2
1734087800000|2024-12-13 11:03:20|10873.5|10861.5|10872.3|10860.3|10873.5|10861.5|10867.2|10859|4
1734087810000|2024-12-13 11:03:30|10876.2|10864.2|10876.2|10864.2|10876.2|10864.2|10876.2|10864.2|1
1734087820000|2024-12-13 11:03:40|10878.8|10866.8|10885.6|10873.6|10886.2|10874.2|10878.8|10866.8|1
1734087830000|2024-12-13 11:03:50|10883.5|10871.5|10877|10865|10883.5|10871.5|10877|10865|0
1734087840000|2024-12-13 11:04:00|10876.4|10864.4|10883.2|10871.2|10885|10873|10876.4|10864.4|4
1734087850000|2024-12-13 11:04:10|10878.5|10866.5|10874.6|10862.6|10878.5|10866.5|10873.8|10861.8|1
1734087860000|2024-12-13 11:04:20|10874.2|10862.2|10872.2|10860.2|10874.7|10862.7|10871.5|10859.5|0
1734087870000|2024-12-13 11:04:30|10873.5|10861.5|10871.7|10859.7|10873.5|10861.5|10870.7|10858.7|1
1734087880000|2024-12-13 11:04:40|10871|10859|10870.6|10858.6|10871.7|10859.7|10870.2|10858.2|1
1734087890000|2024-12-13 11:04:50|10867|10859|10873.1|10861.1|10873.4|10861.4|10867|10859|3
1734087900000|2024-12-13 11:05:00|10870.2|10862.2|10871.2|10859.2|10871.2|10862.2|10870.2|10859.2|0
1734087910000|2024-12-13 11:05:10|10873.3|10861.3|10874.7|10862.7|10876.2|10864.2|10872.9|10860.9|1
1734087930000|2024-12-13 11:05:30|10873.3|10861.3|10871.9|10859.9|10873.3|10861.3|10871.2|10859.2|0
1734087940000|2024-12-13 11:05:40|10871.7|10859.7|10872.1|10860.1|10872.1|10860.1|10871.7|10859.7|0
1734087960000|2024-12-13 11:06:00|10871.7|10859.7|10872.4|10860.4|10872.4|10860.4|10870.9|10858.9|0
1734087970000|2024-12-13 11:06:10|10871.4|10859.4|10871.6|10859.6|10871.6|10859.6|10870.7|10858.7|0
1734087980000|2024-12-13 11:06:20|10870.9|10858.9|10871.4|10859.4|10871.4|10859.4|10870.9|10858.9|1
1734088000000|2024-12-13 11:06:40|10872.1|10860.1|10871.9|10859.9|10872.4|10860.4|10871.5|10859.5|0
1734088010000|2024-12-13 11:06:50|10871.4|10859.4|10871.4|10859.4|10871.4|10859.4|10871.4|10859.4|0
1734088020000|2024-12-13 11:07:00|10871.7|10859.7|10871.9|10859.9|10871.9|10859.9|10871.7|10859.7|0
1734088030000|2024-12-13 11:07:10|10871.7|10859.7|10872.7|10860.7|10872.7|10860.7|10871.7|10859.7|0
1734088040000|2024-12-13 11:07:20|10867.2|10859.2|10866.6|10858.6|10867.2|10859.2|10865.2|10858.6|1
1734088050000|2024-12-13 11:07:30|10868.4|10860.4|10866.9|10858.9|10872.8|10860.8|10866.9|10857.7|2
1734088060000|2024-12-13 11:07:40|10866.3|10854.3|10864.1|10856.1|10866.3|10856.2|10864.1|10854.3|1
1734088070000|2024-12-13 11:07:50|10863.7|10855.7|10858|10850|10863.7|10855.7|10856.9|10844.9|6
1734088080000|2024-12-13 11:08:00|10857.7|10845.7|10856.8|10844.8|10858.4|10846.4|10850.5|10844.1|7
1734088090000|2024-12-13 11:08:10|10857.5|10845.5|10863.6|10851.6|10864|10852|10857.5|10845.5|5
1734088100000|2024-12-13 11:08:20|10860.8|10848.8|10861.6|10849.6|10861.6|10851.4|10859.2|10848.8|0
1734088110000|2024-12-13 11:08:30|10869.7|10857.7|10866.7|10854.7|10869.7|10857.7|10866.3|10854.3|3
1734088120000|2024-12-13 11:08:40|10866|10854|10864.3|10856.3|10866|10856.3|10864.3|10854|0
1734088130000|2024-12-13 11:08:50|10864.5|10856.5|10864.6|10852.6|10864.8|10856.5|10864.1|10852.1|1
1734088140000|2024-12-13 11:09:00|10858.9|10846.9|10853.4|10845.4|10858.9|10849.6|10853.4|10845.2|2
1734088150000|2024-12-13 11:09:10|10852.8|10844.8|10852.8|10844.8|10852.8|10844.8|10852.8|10844.8|1
1734088160000|2024-12-13 11:09:20|10851.6|10843.6|10852.1|10844.1|10852.1|10844.1|10851.5|10843.5|7
1734088170000|2024-12-13 11:09:30|10851.8|10843.8|10851.6|10843.6|10851.8|10843.8|10851.5|10843.5|9
1734088180000|2024-12-13 11:09:40|10851.8|10843.8|10851.8|10843.8|10851.8|10843.8|10851.3|10843.3|0
1734088190000|2024-12-13 11:09:50|10851.5|10843.5|10852.1|10844.1|10852.1|10844.1|10851.3|10843.3|0
1734088200000|2024-12-13 11:10:00|10857.4|10845.4|10857.4|10845.4|10857.4|10845.4|10857.4|10845.4|1
1734088210000|2024-12-13 11:10:10|10857.1|10845.1|10857.1|10845.1|10857.1|10845.1|10857.1|10845.1|0
1734088230000|2024-12-13 11:10:30|10857.4|10845.4|10853.8|10841.8|10857.4|10845.4|10849.7|10841.8|6
1734088240000|2024-12-13 11:10:40|10851.3|10843.3|10837.4|10825.4|10851.3|10843.4|10837.4|10825.4|6
1734088250000|2024-12-13 11:10:50|10838.1|10826.1|10837.1|10829.1|10838.1|10829.1|10837.1|10826.1|1
1734088260000|2024-12-13 11:11:00|10836.9|10828.9|10844.6|10832.6|10846.5|10834.5|10836.9|10825.2|1
1734088270000|2024-12-13 11:11:10|10844|10832|10843.9|10831.9|10844|10832|10843.7|10831.7|0
1734088280000|2024-12-13 11:11:20|10846.8|10834.8|10848.2|10836.2|10848.2|10836.2|10846.8|10834.8|0
1734088290000|2024-12-13 11:11:30|10846.9|10834.9|10846.5|10834.5|10847|10835|10846.2|10834.2|0
1734088300000|2024-12-13 11:11:40|10846.2|10834.2|10846.2|10834.2|10846.2|10834.2|10846.2|10834.2|0
1734088310000|2024-12-13 11:11:50|10845.5|10833.5|10843.9|10831.9|10845.5|10833.5|10843.5|10831.5|0
1734088320000|2024-12-13 11:12:00|10844|10832|10844.5|10832.5|10844.7|10832.7|10844|10832|1
1734088330000|2024-12-13 11:12:10|10844.6|10832.6|10844.6|10832.6|10844.6|10832.6|10844.6|10832.6|0
1734088360000|2024-12-13 11:12:40|10844.3|10832.3|10843.4|10831.4|10847.9|10835.9|10843|10831|1
1734088370000|2024-12-13 11:12:50|10832.2|10824.2|10834|10826|10834|10826|10831.7|10824.2|1
1734088380000|2024-12-13 11:13:00|10838.2|10826.2|10828.4|10816.4|10838.2|10826.2|10826.6|10815.6|33
1734088390000|2024-12-13 11:13:10|10825.8|10817.8|10830.3|10818.3|10830.3|10819.4|10825.6|10814.8|1
1734088400000|2024-12-13 11:13:20|10829.6|10817.6|10830.7|10818.7|10830.7|10818.7|10829.6|10817.6|0
1734088410000|2024-12-13 11:13:30|10830|10818|10829.1|10817.1|10831.1|10819.1|10829.1|10817.1|0
1734088430000|2024-12-13 11:13:50|10827.4|10815.4|10821.6|10813.6|10827.4|10815.4|10821.6|10812.2|0
1734088440000|2024-12-13 11:14:00|10821.5|10813.5|10823.8|10811.8|10823.8|10813.5|10818.5|10808.2|4
1734088450000|2024-12-13 11:14:10|10823.2|10811.2|10822.3|10810.3|10823.2|10811.2|10822.1|10810.1|1
1734088460000|2024-12-13 11:14:20|10821.8|10809.8|10821.8|10809.8|10821.8|10809.8|10821.8|10809.8|0
1734088470000|2024-12-13 11:14:30|10822.5|10810.5|10822.8|10810.8|10822.8|10810.8|10822.5|10810.5|0
1734088480000|2024-12-13 11:14:40|10820.7|10808.7|10824.8|10816.8|10828.6|10816.8|10820.7|10808.7|1
1734088500000|2024-12-13 11:15:00|10825.6|10817.6|10823.6|10811.6|10827.3|10817.6|10821.3|10809.3|0
1734088510000|2024-12-13 11:15:10|10822.2|10810.2|10822.1|10810.1|10822.2|10810.2|10822|10810|0
1734088530000|2024-12-13 11:15:30|10822.7|10810.7|10823.8|10811.8|10824.3|10812.3|10822.7|10810.7|2
1734088540000|2024-12-13 11:15:40|10832.8|10820.8|10830.1|10818.1|10832.8|10820.8|10830.1|10818.1|1
1734088550000|2024-12-13 11:15:50|10828.4|10816.4|10826.4|10814.4|10828.4|10816.4|10825.5|10813.5|1
1734088560000|2024-12-13 11:16:00|10826.5|10814.5|10824|10812|10826.7|10814.7|10817|10805|2
1734088570000|2024-12-13 11:16:10|10827|10815|10825.8|10813.8|10827.4|10815.4|10825.8|10813.8|0
1734088580000|2024-12-13 11:16:20|10824.4|10812.4|10823.5|10811.5|10824.4|10812.4|10822|10810|0
1734088600000|2024-12-13 11:16:40|10814|10806|10812.5|10806.5|10818.9|10806.9|10812.5|10806|0
1734088610000|2024-12-13 11:16:50|10812.2|10806.2|10810.2|10798.2|10812.2|10806.2|10809.3|10798.2|1
1734088620000|2024-12-13 11:17:00|10809.5|10797.5|10805.2|10797.2|10809.5|10797.5|10805.2|10794.7|0
1734088630000|2024-12-13 11:17:10|10805.5|10793.5|10805.8|10793.8|10806.1|10794.1|10805.5|10793.5|0
1734088650000|2024-12-13 11:17:30|10806|10794|10806|10794|10806|10794|10806|10794|0
1734088700000|2024-12-13 11:18:20|10804.4|10798.4|10802.8|10794.8|10806.1|10798.5|10802.8|10792.3|2
1734088710000|2024-12-13 11:18:30|10803.4|10795.4|10805.6|10793.6|10805.6|10795.4|10803.4|10793.6|1
1734088730000|2024-12-13 11:18:50|10803.1|10795.1|10799.5|10787.5|10805.3|10795.1|10799.2|10787.5|3
1734088740000|2024-12-13 11:19:00|10799.9|10787.9|10792.4|10784.4|10799.9|10787.9|10788.5|10780.5|4
1734088750000|2024-12-13 11:19:10|10793.2|10785.2|10794.2|10786.2|10794.2|10786.2|10793.2|10785.2|1
1734088790000|2024-12-13 11:19:50|10795|10783|10794.4|10782.4|10800.2|10788.2|10793.9|10782.4|2
1734088800000|2024-12-13 11:20:00|10794.3|10782.3|10798.8|10786.8|10798.8|10786.8|10794.3|10782.3|0
1734088810000|2024-12-13 11:20:10|10799.8|10787.8|10801.6|10789.6|10801.6|10789.6|10799.8|10787.8|0
1734088820000|2024-12-13 11:20:20|10800.9|10788.9|10795.2|10783.2|10800.9|10788.9|10795.2|10783.2|0
1734088840000|2024-12-13 11:20:40|10791.4|10779.4|10795.4|10783.4|10795.4|10783.4|10791.2|10779.2|0
1734088850000|2024-12-13 11:20:50|10793.5|10781.5|10805.8|10793.8|10806.2|10794.2|10793.1|10781.1|18
1734088860000|2024-12-13 11:21:00|10806|10794|10818.8|10806.8|10819.6|10807.6|10806|10794|1
1734088870000|2024-12-13 11:21:10|10823|10811|10816.6|10804.6|10826.8|10814.8|10816.6|10804.6|0
1734088880000|2024-12-13 11:21:20|10817.3|10805.3|10817.3|10805.3|10817.3|10805.3|10817.3|10805.3|0
1734088890000|2024-12-13 11:21:30|10815.5|10803.5|10817.3|10805.3|10817.6|10805.6|10815.5|10803.5|0
1734088910000|2024-12-13 11:21:50|10816.3|10810.3|10816.3|10810.3|10816.3|10810.3|10816.3|10810.3|1
1734088920000|2024-12-13 11:22:00|10817|10809|10817|10809|10817|10809|10817|10809|0
1734088930000|2024-12-13 11:22:10|10816.7|10808.7|10809.8|10797.8|10816.7|10808.7|10808.1|10796.1|2
1734088940000|2024-12-13 11:22:20|10809.1|10797.1|10810.3|10798.3|10810.8|10798.8|10809.1|10797.1|0
1734088950000|2024-12-13 11:22:30|10810.1|10798.1|10809.8|10797.8|10812.5|10800.5|10809.6|10797.6|0
1734088960000|2024-12-13 11:22:40|10808.6|10796.6|10809|10797|10809.9|10797.9|10807.6|10795.6|0
1734088980000|2024-12-13 11:23:00|10809.3|10797.3|10805.6|10793.6|10809.3|10797.3|10805.6|10793.6|0
1734089000000|2024-12-13 11:23:20|10807.9|10795.9|10809.6|10797.6|10809.8|10797.8|10807.9|10795.9|0
1734089020000|2024-12-13 11:23:40|10810.5|10798.5|10811.4|10799.4|10811.8|10799.8|10810.5|10798.5|1
1734089030000|2024-12-13 11:23:50|10812.1|10800.1|10811.9|10799.9|10814.6|10802.6|10811.9|10799.9|0
1734089040000|2024-12-13 11:24:00|10811.8|10799.8|10814|10802|10814.3|10802.3|10811.8|10799.8|0
1734089050000|2024-12-13 11:24:10|10813.7|10801.7|10813.7|10801.7|10813.7|10801.7|10813.7|10801.7|0
1734089060000|2024-12-13 11:24:20|10812.6|10800.6|10813.9|10801.9|10815.1|10803.1|10811.5|10799.5|0
1734089070000|2024-12-13 11:24:30|10814.3|10802.3|10813.1|10801.1|10814.3|10802.3|10813.1|10801.1|0
1734089080000|2024-12-13 11:24:40|10813.2|10805.2|10814.5|10802.5|10819.4|10807.4|10812.8|10800.8|4
1734089090000|2024-12-13 11:24:50|10814.2|10802.2|10816|10804|10816.8|10804.8|10812.2|10801.9|1
1734089100000|2024-12-13 11:25:00|10818.7|10806.7|10817|10805|10818.7|10806.7|10817|10805|0
1734089110000|2024-12-13 11:25:10|10818.5|10806.5|10818.5|10806.5|10818.5|10806.5|10818.5|10806.5|0
1734089120000|2024-12-13 11:25:20|10818.7|10806.7|10820|10808|10820.4|10808.4|10818.7|10806.7|0
1734089130000|2024-12-13 11:25:30|10816.5|10804.5|10814.5|10802.5|10816.8|10804.8|10813.4|10801.4|0
1734089140000|2024-12-13 11:25:40|10815.1|10803.1|10811.2|10799.2|10816.5|10804.5|10810.2|10798.2|2
1734089150000|2024-12-13 11:25:50|10810.7|10798.7|10806.6|10794.6|10810.7|10800.6|10806.6|10794.6|2
1734089160000|2024-12-13 11:26:00|10806.5|10794.5|10815.3|10803.3|10815.3|10803.3|10802.4|10794.4|4
1734089170000|2024-12-13 11:26:10|10814.2|10802.2|10810.9|10798.9|10814.2|10802.2|10810.9|10798.9|0
1734089180000|2024-12-13 11:26:20|10809.5|10797.5|10811.9|10799.9|10812.7|10800.7|10809.5|10797.5|0
1734089190000|2024-12-13 11:26:30|10811.6|10799.6|10809.4|10797.4|10811.6|10799.6|10809.4|10797.4|0
1734089200000|2024-12-13 11:26:40|10809.7|10797.7|10813|10801|10813|10801|10808|10796|1
1734089210000|2024-12-13 11:26:50|10814.2|10802.2|10813.5|10801.5|10814.2|10802.2|10813.5|10801.5|0
1734089220000|2024-12-13 11:27:00|10813.4|10801.4|10813.4|10801.4|10813.4|10801.4|10813.4|10801.4|0
1734089230000|2024-12-13 11:27:10|10815.2|10803.2|10815.9|10803.9|10816.2|10804.2|10815.2|10803.2|0
1734089240000|2024-12-13 11:27:20|10815.5|10803.5|10814.8|10802.8|10815.5|10803.5|10814.8|10802.8|0
1734089250000|2024-12-13 11:27:30|10815.2|10803.2|10816.6|10804.6|10816.6|10804.6|10815.2|10803.2|0
1734089260000|2024-12-13 11:27:40|10820.8|10808.8|10819.7|10807.7|10823.6|10811.6|10818.1|10806.1|0
1734089270000|2024-12-13 11:27:50|10821.8|10809.8|10822.9|10810.9|10822.9|10810.9|10821.8|10809.8|0
1734089280000|2024-12-13 11:28:00|10822.7|10810.7|10822.4|10810.4|10822.7|10810.7|10822.4|10810.4|0
1734089290000|2024-12-13 11:28:10|10818.1|10806.1|10822.5|10810.5|10822.5|10810.5|10818.1|10806.1|1
1734089310000|2024-12-13 11:28:30|10823.4|10811.4|10823|10811|10823.4|10811.4|10823|10811|1
1734089320000|2024-12-13 11:28:40|10822.7|10810.7|10820.4|10808.4|10822.7|10810.7|10820.4|10808.4|0
1734089330000|2024-12-13 11:28:50|10821.8|10809.8|10829.4|10817.4|10831.2|10819.2|10821.8|10809.8|5
1734089340000|2024-12-13 11:29:00|10829.2|10817.2|10835.6|10823.6|10836.4|10824.4|10829.2|10817.2|3
1734089350000|2024-12-13 11:29:10|10834.2|10822.2|10834.2|10822.2|10834.2|10822.2|10831.6|10819.6|1
1734089360000|2024-12-13 11:29:20|10834|10822|10836.2|10824.2|10836.2|10824.2|10834|10822|3
1734089370000|2024-12-13 11:29:30|10836.6|10824.6|10834.9|10822.9|10838.7|10826.7|10834.9|10822.9|2
1734089380000|2024-12-13 11:29:40|10837.9|10825.9|10839.9|10827.9|10843.1|10831.1|10836.7|10824.7|2
1734089390000|2024-12-13 11:29:50|10840.4|10828.4|10839.9|10827.9|10840.4|10828.4|10839.9|10827.9|0
1734089400000|2024-12-13 11:30:00|10839.1|10827.1|10842.1|10830.1|10842.8|10830.8|10838.1|10826.1|2
1734089410000|2024-12-13 11:30:10|10842.3|10830.3|10842.3|10830.3|10842.3|10830.3|10842.3|10830.3|0
1734089420000|2024-12-13 11:30:20|10837|10825|10842.1|10830.1|10842.1|10830.1|10835|10823|0
1734089430000|2024-12-13 11:30:30|10842.9|10830.9|10844.1|10832.1|10844.1|10832.1|10842.9|10830.9|0
1734089440000|2024-12-13 11:30:40|10843.4|10831.4|10847.8|10835.8|10847.8|10835.8|10843.1|10831.1|1
1734089450000|2024-12-13 11:30:50|10849.1|10837.1|10851.6|10839.6|10852.1|10840.1|10848.3|10836.3|2
1734089460000|2024-12-13 11:31:00|10851.8|10839.8|10851.9|10839.9|10852.1|10840.1|10851.6|10839.6|0
1734089470000|2024-12-13 11:31:10|10859.4|10847.4|10854.7|10842.7|10859.6|10849.8|10848.1|10836.1|3
1734089490000|2024-12-13 11:31:30|10855.4|10843.4|10855.4|10843.4|10855.4|10843.4|10855.4|10843.4|0
1734089500000|2024-12-13 11:31:40|10856.8|10844.8|10857.5|10845.5|10857.5|10845.5|10856.8|10844.8|0
1734089510000|2024-12-13 11:31:50|10856.7|10844.7|10856.2|10844.2|10856.7|10844.7|10853.9|10841.9|1
1734089520000|2024-12-13 11:32:00|10856.4|10844.4|10872.4|10860.4|10874.1|10862.1|10856.4|10844.4|5
1734089530000|2024-12-13 11:32:10|10872.5|10860.5|10871.1|10859.1|10873|10861|10871.1|10859.1|0
1734089550000|2024-12-13 11:32:30|10871.8|10859.8|10873.8|10861.8|10874.1|10862.1|10870.3|10858.3|0
1734089560000|2024-12-13 11:32:40|10872.1|10860.1|10869|10857|10872.1|10860.1|10868.6|10856.6|0
1734089570000|2024-12-13 11:32:50|10868.3|10856.3|10863.5|10851.5|10870.6|10858.6|10861.9|10849.9|1
1734089580000|2024-12-13 11:33:00|10863.6|10851.6|10870.1|10858.1|10870.1|10858.1|10860.8|10848.8|2
1734089590000|2024-12-13 11:33:10|10870.7|10858.7|10871.1|10859.1|10871.1|10859.1|10870.7|10858.7|0
1734089600000|2024-12-13 11:33:20|10868.6|10856.6|10871.6|10859.6|10872|10860|10868.6|10856.6|0
1734089610000|2024-12-13 11:33:30|10870.6|10858.6|10874.1|10862.1|10874.2|10862.2|10869.6|10857.6|0
1734089620000|2024-12-13 11:33:40|10874.9|10862.9|10884.6|10872.6|10884.6|10872.6|10874.9|10862.9|9
1734089630000|2024-12-13 11:33:50|10883.4|10871.4|10879.9|10867.9|10883.4|10871.4|10878.3|10866.3|3
1734089640000|2024-12-13 11:34:00|10877.5|10865.5|10867.5|10855.5|10877.5|10865.5|10860.5|10848.5|4
1734089650000|2024-12-13 11:34:10|10869.4|10857.4|10868.7|10856.7|10869.4|10857.4|10868.7|10856.7|0
1734089660000|2024-12-13 11:34:20|10870.3|10858.3|10868.6|10856.6|10873.7|10861.7|10867.7|10855.7|1
1734089690000|2024-12-13 11:34:50|10869|10857|10864.7|10852.7|10869.4|10857.4|10864.7|10852.7|2
1734089700000|2024-12-13 11:35:00|10864|10852|10863.5|10851.5|10864|10852|10863|10851|0
1734089710000|2024-12-13 11:35:10|10861.5|10849.5|10859.7|10847.7|10861.5|10849.5|10859.7|10847.7|1
1734089720000|2024-12-13 11:35:20|10860.4|10848.4|10857.9|10845.9|10860.4|10848.4|10857.9|10845.9|0
1734089730000|2024-12-13 11:35:30|10855.9|10843.9|10857.1|10845.1|10857.1|10845.1|10855.9|10843.9|0
1734089740000|2024-12-13 11:35:40|10857.5|10845.5|10857.5|10845.5|10857.5|10845.5|10857.5|10845.5|0
1734089750000|2024-12-13 11:35:50||10849.5||10849.5||10849.5||10849.5|0
1734089760000|2024-12-13 11:36:00|10857.1|10845.1|10854.7|10842.7|10857.1|10845.1|10848.7|10836.7|1
1734089770000|2024-12-13 11:36:10|10855.1|10843.1|10855.5|10843.5|10855.7|10843.7|10855.1|10843.1|0
1734089780000|2024-12-13 11:36:20|10855|10843|10854|10842|10855|10843|10853.7|10841.7|0
1734089790000|2024-12-13 11:36:30|10853.7|10841.7|10855.2|10843.2|10856|10844|10853.7|10841.7|0
1734089800000|2024-12-13 11:36:40|10855.7|10843.7|10854.4|10846.4|10855.7|10846.4|10854.4|10843.7|0
1734089820000|2024-12-13 11:37:00|10854.7|10846.7|10853.5|10841.5|10856.6|10846.8|10853.5|10841.5|3
1734089830000|2024-12-13 11:37:10|10853.2|10841.2|10854|10842|10854|10842|10853.2|10841.2|0
1734089840000|2024-12-13 11:37:20|10860|10848|10864|10852|10864|10852|10860|10848|1
1734089880000|2024-12-13 11:38:00|10870.2|10862.2|10872.3|10860.3|10874|10862.3|10870.2|10860.3|1
1734089890000|2024-12-13 11:38:10|10871.6|10859.6|10868|10856|10871.6|10859.6|10868|10856|0
1734089930000|2024-12-13 11:38:50|10869.3|10857.3|10867.8|10855.8|10869.3|10857.3|10867.8|10855.8|3
1734089940000|2024-12-13 11:39:00|10866.8|10854.8|10866.5|10854.5|10866.8|10854.8|10866.5|10854.5|0
1734089950000|2024-12-13 11:39:10|10866.3|10854.3|10866.3|10854.3|10866.3|10854.3|10866.3|10854.3|0
1734089960000|2024-12-13 11:39:20|10866.2|10854.2|10865|10857|10866.8|10857|10865|10854.2|5
1734089970000|2024-12-13 11:39:30|10865.1|10857.1|10873.5|10861.5|10873.5|10861.5|10865.1|10857.1|1
1734089990000|2024-12-13 11:39:50|10875.5|10863.5|10875.5|10863.5|10875.5|10863.5|10875.5|10863.5|0
1734090020000|2024-12-13 11:40:20|10876.8|10864.8|10876.8|10864.8|10877.3|10865.3|10876.6|10864.6|4
1734090030000|2024-12-13 11:40:30|10874.1|10862.1|10868.1|10856.1|10874.1|10862.1|10862.3|10853.5|2
1734090040000|2024-12-13 11:40:40|10867.9|10855.9|10866.3|10854.3|10868.1|10856.1|10866.3|10854.3|1
1734090050000|2024-12-13 11:40:50|10868.4|10856.4|10867|10855|10868.8|10856.8|10867|10855|0
1734090060000|2024-12-13 11:41:00|10867.3|10855.3|10866.8|10854.8|10867.3|10855.3|10866.3|10854.3|0
1734090070000|2024-12-13 11:41:10|10866.5|10854.5|10867.3|10855.3|10867.5|10855.5|10865.8|10853.8|0
1734090080000|2024-12-13 11:41:20|10866.8|10854.8|10865.3|10853.3|10866.8|10854.8|10865.3|10853.3|0
1734090090000|2024-12-13 11:41:30|10864.8|10852.8|10865.2|10853.2|10865.2|10853.2|10864.8|10852.8|0
1734090100000|2024-12-13 11:41:40|10865.3|10853.3|10865.3|10853.3|10865.3|10853.3|10865.3|10853.3|0
1734090110000|2024-12-13 11:41:50|10865.7|10853.7|10865.7|10853.7|10865.7|10853.7|10865.7|10853.7|0
1734090120000|2024-12-13 11:42:00|10865.3|10853.3|10864|10852|10865.3|10853.3|10864|10852|0
1734090130000|2024-12-13 11:42:10|10863.8|10851.8|10863.8|10851.8|10863.8|10851.8|10863.8|10851.8|0
1734090140000|2024-12-13 11:42:20|10864.9|10852.9|10865.2|10853.2|10865.2|10853.2|10864.9|10852.9|0
1734090150000|2024-12-13 11:42:30|10869.1|10857.1|10867|10855|10869.1|10857.1|10866.2|10854.2|2
1734090160000|2024-12-13 11:42:40|10866.2|10854.2|10865.1|10853.1|10866.2|10854.2|10864.5|10852.5|1
1734090170000|2024-12-13 11:42:50|10865.8|10853.8|10865.8|10853.8|10865.8|10853.8|10865.8|10853.8|0
1734090180000|2024-12-13 11:43:00|10864.7|10856.7|10864.7|10856.7|10864.7|10856.7|10864.7|10856.7|0
1734090190000|2024-12-13 11:43:10|10866|10854|10868|10856|10869|10857|10864.7|10854|1
1734090220000|2024-12-13 11:43:40|10868.7|10856.7|10866.5|10854.5|10868.7|10856.7|10866.3|10854.3|0
1734090270000|2024-12-13 11:44:30|10867.4|10855.4|10867.8|10855.8|10867.8|10855.8|10867.4|10855.4|0
1734090280000|2024-12-13 11:44:40|10865.5|10853.5|10865.8|10853.8|10865.8|10853.8|10865.5|10853.5|0
1734090320000|2024-12-13 11:45:20|10866.2|10854.2|10863.6|10851.6|10867.9|10855.9|10863.3|10851.3|2
1734090330000|2024-12-13 11:45:30|10863.9|10851.9|10863.3|10851.3|10863.9|10851.9|10862.6|10850.6|0
1734090340000|2024-12-13 11:45:40|10862.9|10850.9|10862.8|10850.8|10863.3|10851.3|10862.8|10850.8|0
1734090350000|2024-12-13 11:45:50|10862.6|10850.6|10863.8|10851.8|10863.8|10851.8|10862.6|10850.6|1
1734090360000|2024-12-13 11:46:00|10863.4|10851.4|10863.1|10851.1|10863.4|10852.6|10860.6|10850.9|0
1734090370000|2024-12-13 11:46:10|10862.8|10850.8|10862.8|10850.8|10862.8|10850.8|10862.8|10850.8|0
1734090390000|2024-12-13 11:46:30|10861.4|10853.4|10859.8|10851.8|10861.4|10853.4|10859.8|10851.8|1
1734090400000|2024-12-13 11:46:40|10859.6|10851.6|10846.2|10834.2|10859.6|10852.4|10843|10831|13
1734090410000|2024-12-13 11:46:50|10847.7|10835.7|10839.8|10827.8|10847.7|10835.7|10839.8|10827.8|0
1734090420000|2024-12-13 11:47:00|10839.7|10827.7|10836.2|10824.2|10839.7|10829.2|10834.3|10824.2|0
1734090430000|2024-12-13 11:47:10|10836.5|10824.5|10830.4|10818.4|10836.5|10824.5|10830|10818|2
1734090440000|2024-12-13 11:47:20|10829.2|10817.2|10820.7|10812.7|10830.3|10822.4|10820.7|10812.5|1
1734090450000|2024-12-13 11:47:30|10820.4|10808.4|10807.2|10799.2|10820.4|10808.4|10804.9|10796.7|6
1734090460000|2024-12-13 11:47:40|10808.1|10796.1|10807.8|10795.8|10811.8|10799.8|10805.4|10795.8|5
1734090470000|2024-12-13 11:47:50|10808.1|10796.1|10808.4|10796.4|10810|10798|10807.9|10795.9|1
1734090480000|2024-12-13 11:48:00|10808.3|10796.3|10809.2|10797.2|10809.2|10797.2|10807.8|10795.8|1
1734090490000|2024-12-13 11:48:10|10807.1|10795.1|10807.1|10795.1|10807.4|10795.4|10806.4|10794.4|0
1734090510000|2024-12-13 11:48:30|10807.8|10795.8|10808.2|10796.2|10808.2|10796.2|10807.8|10795.8|0
1734090520000|2024-12-13 11:48:40|10808|10796|10807.9|10795.9|10808|10796|10807.5|10795.5|0
1734090540000|2024-12-13 11:49:00|10808|10796|10797.9|10785.9|10808|10796|10797.9|10785.9|1
1734090550000|2024-12-13 11:49:10|10798.1|10786.1|10798.1|10786.1|10798.1|10786.1|10798.1|10786.1|0
1734090570000|2024-12-13 11:49:30|10797.7|10785.7|10798.2|10786.2|10798.6|10786.6|10797.7|10785.7|0
1734090580000|2024-12-13 11:49:40|10798.5|10786.5|10807.3|10795.3|10807.3|10795.3|10798.4|10786.4|5
1734090590000|2024-12-13 11:49:50|10808.3|10796.3|10808.3|10796.3|10808.3|10796.3|10808.3|10796.3|0
1734090600000|2024-12-13 11:50:00|10808.6|10796.6|10808.6|10796.6|10808.6|10796.6|10808.6|10796.6|0
1734090610000|2024-12-13 11:50:10|10809.6|10797.6|10809.2|10797.2|10810.3|10798.3|10809.2|10797.2|0
1734090620000|2024-12-13 11:50:20|10809.6|10797.6|10809.7|10797.7|10809.7|10797.7|10809.6|10797.6|0
1734090630000|2024-12-13 11:50:30|10802.1|10790.1|10802.1|10790.1|10802.1|10790.1|10802.1|10790.1|1
1734090650000|2024-12-13 11:50:50|10800.5|10788.5|10800.1|10788.1|10800.5|10788.5|10799.9|10787.9|0
1734090660000|2024-12-13 11:51:00|10800.2|10788.2|10799.7|10787.7|10800.2|10788.2|10799.7|10787.7|0
1734090670000|2024-12-13 11:51:10|10799.4|10787.4|10799.5|10787.5|10799.5|10787.5|10798.9|10786.9|2
1734090680000|2024-12-13 11:51:20|10802.7|10790.7|10799.3|10787.3|10802.7|10790.7|10799.3|10787.3|0
1734090690000|2024-12-13 11:51:30|10798.7|10786.7|10787.9|10775.9|10798.7|10786.7|10782.2|10774.9|6
1734090700000|2024-12-13 11:51:40|10785.3|10773.3|10781.4|10769.4|10785.3|10773.3|10781.4|10769.4|6
1734090710000|2024-12-13 11:51:50|10782.3|10770.3|10804.4|10792.4|10805.3|10793.3|10782.3|10770.3|5
1734090730000|2024-12-13 11:52:10|10798.4|10786.4|10795.4|10783.4|10798.4|10786.4|10795.4|10783.4|0
1734090770000|2024-12-13 11:52:50|10796.1|10784.1|10793.4|10781.4|10796.3|10784.3|10792.6|10780.6|0
1734090780000|2024-12-13 11:53:00|10797.4|10785.4|10796.9|10784.9|10797.4|10785.4|10796.9|10784.9|0
1734090790000|2024-12-13 11:53:10|10796.2|10784.2|10798.9|10786.9|10800.9|10789.2|10795.9|10783.9|1
1734090800000|2024-12-13 11:53:20|10798.1|10786.1|10806.8|10794.8|10806.8|10794.8|10798.1|10786.1|3
1734090810000|2024-12-13 11:53:30|10803.6|10791.6|10803.9|10791.9|10803.9|10791.9|10803.6|10791.6|1
1734090840000|2024-12-13 11:54:00|10802.5|10790.5|10800.7|10788.7|10802.5|10790.5|10800.7|10788.7|0
1734090850000|2024-12-13 11:54:10|10800.9|10788.9|10800.9|10788.9|10800.9|10788.9|10800.9|10788.9|0
1734090860000|2024-12-13 11:54:20|10799.8|10787.8|10799.6|10787.6|10799.8|10787.8|10799.6|10787.6|0
1734090870000|2024-12-13 11:54:30|10799.9|10787.9|10799.6|10787.6|10799.9|10787.9|10798.9|10786.9|0
1734090890000|2024-12-13 11:54:50|||||||||1
1734090900000|2024-12-13 11:55:00|10799.7|10787.7|10799.7|10787.7|10799.7|10787.7|10799.7|10787.7|0
1734090910000|2024-12-13 11:55:10|10798.6|10786.6|10798.7|10786.7|10798.7|10786.7|10798.1|10786.1|0
1734090920000|2024-12-13 11:55:20|10797.4|10789.4|10804.1|10792.1|10804.1|10792.1|10797.4|10789.4|1
1734090930000|2024-12-13 11:55:30|10805.6|10793.6|10804.4|10792.4|10805.6|10793.6|10804.4|10792.4|0
1734090940000|2024-12-13 11:55:40|10803.6|10791.6|10803.7|10791.7|10803.7|10791.7|10803.6|10791.6|0
1734090950000|2024-12-13 11:55:50|10802.7|10790.7|10801.8|10789.8|10802.7|10790.7|10801.8|10789.8|0
1734090960000|2024-12-13 11:56:00|10802.1|10790.1|10802.1|10790.1|10802.1|10790.1|10802.1|10790.1|0
1734090970000|2024-12-13 11:56:10|10801.4|10789.4|10805.3|10793.3|10805.3|10793.3|10801.1|10789.1|0
1734090980000|2024-12-13 11:56:20|10806.7|10794.7|10807.1|10795.1|10807.1|10795.1|10806.7|10794.7|0
1734091000000|2024-12-13 11:56:40|10804.6|10796.6|10804.6|10796.6|10804.6|10796.6|10804.6|10796.6|0
1734091020000|2024-12-13 11:57:00|10807.1|10795.1|10807.1|10795.1|10807.1|10795.1|10807.1|10795.1|0
1734091030000|2024-12-13 11:57:10|10807.8|10795.8|10807.4|10795.4|10808.4|10796.4|10807.3|10795.3|0
1734091050000|2024-12-13 11:57:30|10805.1|10797.1|10804.6|10796.6|10805.1|10797.1|10804.6|10796.6|0
1734091060000|2024-12-13 11:57:40|10805.6|10799.6|10802.6|10790.6|10805.6|10799.6|10800.1|10788.1|2
1734083100000|2024-12-13 09:45:00|10682.5|10670.5|10684.3|10672.3|10684.8|10672.8|10682.5|10670.5|4
1734091070000|2024-12-13 11:57:50|10800.8|10788.8|10816.2|10804.2|10817.5|10805.5|10800.8|10788.8|1
1734091080000|2024-12-13 11:58:00|10815.9|10803.9|10816.6|10804.6|10816.6|10804.6|10815.9|10803.9|0
1734083110000|2024-12-13 09:45:10|10683.9|10671.9|10683.8|10671.8|10691.4|10681.9|10683.8|10671.8|2
1734091090000|2024-12-13 11:58:10|10816.9|10804.9|10817.4|10805.4|10819.3|10807.3|10816.9|10804.9|0
1734091140000|2024-12-13 11:59:00|10816.7|10804.7|10823.9|10811.9|10823.9|10811.9|10816.7|10804.7|1
1734083120000|2024-12-13 09:45:20|10683.3|10671.3|10678.2|10666.2|10683.3|10671.3|10674.7|10662.7|9
1734091150000|2024-12-13 11:59:10|10824.1|10812.1|10824.1|10812.1|10824.1|10812.1|10824.1|10812.1|1
1734083130000|2024-12-13 09:45:30|10678.3|10666.3|10679.1|10667.1|10680|10668|10677.8|10665.8|6
1734091160000|2024-12-13 11:59:20|10824.4|10812.4|10813.6|10801.6|10824.4|10812.4|10813.6|10801.6|1
1734083140000|2024-12-13 09:45:40|10677.3|10665.3|10677.4|10665.4|10677.8|10665.8|10676.9|10664.9|2
1734091170000|2024-12-13 11:59:30|10813.4|10801.4|10813.8|10801.8|10813.8|10801.8|10813.4|10801.4|0
1734091180000|2024-12-13 11:59:40|10813.4|10801.4|10813.4|10801.4|10813.4|10801.4|10813.4|10801.4|0
1734083150000|2024-12-13 09:45:50|10676.8|10664.8|10675.9|10663.9|10676.8|10664.8|10675.9|10663.9|2
1734091190000|2024-12-13 11:59:50|10811.3|10799.3|10804.8|10792.8|10811.3|10799.3|10804.8|10792.8|1
1734083160000|2024-12-13 09:46:00|10678.5|10666.5|10680.3|10668.3|10681.1|10669.1|10676.2|10664.2|4
1734091200000|2024-12-13 12:00:00|10803.9|10791.9|10803.9|10791.9|10803.9|10791.9|10803.9|10791.9|0
1734091210000|2024-12-13 12:00:10|10803.8|10791.8|10816.6|10804.6|10816.6|10804.6|10801.8|10789.8|1
1734083170000|2024-12-13 09:46:10|10681|10669|10679.9|10667.9|10681.6|10669.6|10675|10663|11
1734091250000|2024-12-13 12:00:50|10815.9|10803.9|10816.3|10804.3|10816.3|10804.3|10815.9|10803.9|0
1734083180000|2024-12-13 09:46:20|10679.2|10667.2|10661.8|10653.8|10679.2|10667.2|10661.8|10653.2|6
1734091270000|2024-12-13 12:01:10|10815.9|10803.9|10815.9|10803.9|10815.9|10803.9|10815.9|10803.9|0
1734083190000|2024-12-13 09:46:30|10662.7|10654.7|10661.4|10653.4|10666.1|10654.7|10661.4|10653|1
1734091290000|2024-12-13 12:01:30|10819.4|10807.4|10822.6|10810.6|10823.5|10811.5|10819.4|10807.4|1
1734083200000|2024-12-13 09:46:40|10662.8|10654.8|10664.4|10652.4|10666.2|10654.8|10661.3|10652.3|5
1734091300000|2024-12-13 12:01:40|10822.2|10810.2|10818.4|10806.4|10822.2|10810.2|10818.4|10806.4|0
1734083210000|2024-12-13 09:46:50|10671.2|10659.2|10673|10661|10675|10663|10671.2|10659.2|2
1734091310000|2024-12-13 12:01:50|10815.4|10807.4|10815.7|10803.7|10816.5|10807.4|10815.4|10803.7|0
1734091330000|2024-12-13 12:02:10|10816.2|10804.2|10830.9|10818.9|10831.4|10819.4|10816.2|10804.2|1
1734083220000|2024-12-13 09:47:00|10672.9|10660.9|10668|10656|10672.9|10660.9|10665.5|10653.5|1
1734091340000|2024-12-13 12:02:20|10831.4|10819.4|10833.4|10821.4|10836.9|10824.9|10831.4|10819.4|0
1734083230000|2024-12-13 09:47:10|10667.3|10655.3|10667.6|10655.6|10668.3|10656.3|10667.3|10655.3|0
1734091350000|2024-12-13 12:02:30|10832.9|10820.9|10832.9|10820.9|10832.9|10820.9|10832.9|10820.9|0
1734083240000|2024-12-13 09:47:20|10669|10657|10669.2|10657.2|10669.5|10657.5|10668|10656|1
1734091370000|2024-12-13 12:02:50|10832.7|10824.7|10834.9|10822.9|10840.1|10828.1|10832.7|10822.9|3
1734091380000|2024-12-13 12:03:00|10833.9|10821.9|10839.9|10827.9|10843.7|10831.7|10833.8|10821.8|1
1734083250000|2024-12-13 09:47:30|10668.1|10656.1|10667.4|10655.4|10668.1|10656.1|10667.4|10655.4|0
1734091390000|2024-12-13 12:03:10|10839.5|10827.5|10842.7|10830.7|10842.7|10830.7|10839.5|10827.5|0
1734083260000|2024-12-13 09:47:40|10667.6|10655.6|10664.8|10652.8|10667.6|10655.6|10664.8|10652.8|1
1734091400000|2024-12-13 12:03:20|10842.9|10830.9|10845.1|10833.1|10845.1|10833.1|10842.7|10830.7|1
1734083270000|2024-12-13 09:47:50|10666.1|10654.1|10669.9|10657.9|10669.9|10657.9|10665.4|10653.4|1
1734091420000|2024-12-13 12:03:40|10845.7|10833.7|10845.7|10833.7|10846.2|10834.2|10845.7|10833.7|0
1734083280000|2024-12-13 09:48:00|10670|10658|10671|10659|10671.8|10659.8|10670|10658|2
1734091430000|2024-12-13 12:03:50|10844|10832|10842.8|10830.8|10844|10832|10842.8|10830.8|0
1734083290000|2024-12-13 09:48:10|10671.3|10659.3|10673.8|10661.8|10674.7|10662.7|10671.3|10659.3|0
1734091440000|2024-12-13 12:04:00|10843.2|10831.2|10841.7|10829.7|10843.2|10831.2|10841.7|10829.7|0
1734083300000|2024-12-13 09:48:20|10674.9|10662.9|10669|10657|10675.1|10663.1|10666.5|10657|7
1734091450000|2024-12-13 12:04:10|10839.9|10827.9|10842.7|10830.7|10843.6|10831.6|10839.8|10827.8|3
1734091480000|2024-12-13 12:04:40|10841.7|10829.7|10841.5|10829.5|10841.7|10829.7|10841.5|10829.5|0
1734083310000|2024-12-13 09:48:30|10669.3|10657.3|10670.3|10658.3|10672.2|10660.2|10669.3|10657.3|1
1734091490000|2024-12-13 12:04:50|10841.2|10829.2|10842.5|10830.5|10842.5|10830.5|10841.2|10829.2|0
1734083320000|2024-12-13 09:48:40|10669.9|10657.9|10667.3|10655.3|10669.9|10657.9|10667.3|10655.3|1
1734091500000|2024-12-13 12:05:00|10842.2|10830.2|10839|10827|10842.2|10830.2|10838.1|10826.1|0
1734083330000|2024-12-13 09:48:50|10668|10656|10668|10656|10668.1|10656.1|10667.6|10655.6|0
1734091520000|2024-12-13 12:05:20|10838.5|10826.5|10844.5|10832.5|10844.5|10832.5|10838.5|10826.5|0
1734083340000|2024-12-13 09:49:00|10668.3|10656.3|10658.5|10646.5|10668.3|10656.3|10651.5|10645.5|45
1734091550000|2024-12-13 12:05:50|10842.5|10830.5|10846.5|10834.5|10846.5|10834.5|10842.5|10830.5|2
1734083350000|2024-12-13 09:49:10|10657.8|10645.8|10655.6|10643.6|10658.5|10646.7|10652.7|10643.6|5
1734091560000|2024-12-13 12:06:00|10845.8|10833.8|10845.5|10833.5|10845.8|10833.8|10845.5|10833.5|0
1734083360000|2024-12-13 09:49:20|10655.5|10643.5|10652.9|10640.9|10655.5|10645.4|10644.6|10632.6|14
1734091570000|2024-12-13 12:06:10|10846.2|10834.2|10845|10833|10846.5|10834.5|10845|10833|0
1734083370000|2024-12-13 09:49:30|10646.4|10640.4|10651.9|10639.9|10651.9|10640.4|10646.4|10639.5|1
1734091580000|2024-12-13 12:06:20|10845.4|10833.4|10845.5|10833.5|10845.5|10833.5|10845.4|10833.4|0
1734083380000|2024-12-13 09:49:40|10651.7|10639.7|10646.4|10640.4|10652.7|10640.7|10642.3|10634.3|6
1734091610000|2024-12-13 12:06:50|10857.8|10845.8|10857.8|10845.8|10857.8|10845.8|10857.8|10845.8|2
1734083390000|2024-12-13 09:49:50|10645.5|10633.5|10647.5|10639.5|10649.5|10639.5|10644.5|10632.5|2
1734091620000|2024-12-13 12:07:00|10857.7|10845.7|10852.4|10840.4|10857.7|10845.7|10852.3|10840.3|0
1734083400000|2024-12-13 09:50:00|10650.6|10638.6|10652.6|10640.6|10652.7|10643.4|10650.6|10638.6|0
1734091640000|2024-12-13 12:07:20|10850.6|10838.6|10849.2|10837.2|10850.6|10840.1|10846.1|10835.1|3
1734083410000|2024-12-13 09:50:10|10656.4|10644.4|10656.8|10648.8|10658.9|10648.8|10656.4|10644.4|1
1734091650000|2024-12-13 12:07:30|10848.5|10836.5|10851.7|10839.7|10852.1|10841.7|10847.6|10835.6|2
1734083420000|2024-12-13 09:50:20|10656.6|10648.6|10646.2|10634.2|10660|10648.6|10645.7|10633.7|11
1734091660000|2024-12-13 12:07:40|10852.1|10840.1|10851.1|10843.1|10852.1|10843.1|10851.1|10840.1|1
1734083430000|2024-12-13 09:50:30|10645|10633|10639.6|10633.6|10645|10634.5|10639.6|10632.5|1
1734091670000|2024-12-13 12:07:50|10851.4|10843.4|10851.3|10843.3|10853.6|10843.4|10851.1|10841.6|0
1734091700000|2024-12-13 12:08:20|10854.4|10846.4|10854.4|10846.4|10854.4|10846.4|10854.4|10846.4|1
1734083440000|2024-12-13 09:50:40|10639.4|10633.4|10639.4|10633.4|10639.4|10633.4|10639.4|10633.4|1
1734091710000|2024-12-13 12:08:30|10854.3|10846.3|10857.7|10845.7|10858.7|10846.7|10854.3|10845.7|0
1734083450000|2024-12-13 09:50:50|||||||||1
1734091720000|2024-12-13 12:08:40|10857.4|10845.4|10857.4|10845.4|10857.4|10845.4|10857.4|10845.4|0
1734083460000|2024-12-13 09:51:00|10639.5|10633.5|10647.7|10635.7|10647.8|10638.2|10639.5|10632.2|7
1734091740000|2024-12-13 12:09:00|10857.7|10845.7|10859|10847|10859.4|10847.4|10857.7|10845.7|1
1734083470000|2024-12-13 09:51:10|10649.3|10637.3|10651.5|10639.5|10651.5|10639.5|10649.3|10637.3|3
1734091750000|2024-12-13 12:09:10|10858.9|10846.9|10873.2|10861.2|10873.6|10861.6|10858.9|10846.9|12
1734083480000|2024-12-13 09:51:20|10652.2|10640.2|10646.2|10634.2|10652.6|10640.6|10646.2|10634.2|2
1734091760000|2024-12-13 12:09:20|10870.1|10862.1|10868.4|10862.4|10870.1|10862.4|10868.4|10862.1|0
1734083490000|2024-12-13 09:51:30|10645.8|10633.8|10645.5|10637.5|10645.8|10637.5|10640|10633.8|1
1734091780000|2024-12-13 12:09:40|10870.1|10862.1|10873.2|10861.2|10873.2|10862.1|10870.1|10861.2|2
1734083500000|2024-12-13 09:51:40|10648.7|10636.7|10648.2|10636.2|10648.7|10636.7|10648.2|10636.2|0
1734091800000|2024-12-13 12:10:00|10874.1|10862.1|10871.6|10863.6|10874.1|10863.6|10871.6|10862.1|0
1734083510000|2024-12-13 09:51:50|10648.5|10636.5|10648.9|10636.9|10648.9|10636.9|10643.3|10632.5|5
1734091810000|2024-12-13 12:10:10|10871.4|10859.4|10869.4|10857.4|10871.4|10859.4|10869.1|10857.1|1
1734083520000|2024-12-13 09:52:00|10648.8|10636.8|10648.4|10636.4|10648.8|10636.8|10648.4|10636.4|0
1734091820000|2024-12-13 12:10:20|10866.6|10854.6|10866.1|10854.1|10866.6|10854.6|10865.9|10853.9|0
1734083530000|2024-12-13 09:52:10|10646.4|10634.4|10645.9|10633.9|10646.4|10634.4|10645.9|10633.9|0
1734091830000|2024-12-13 12:10:30|10863.1|10851.1|10862.9|10850.9|10863.1|10851.1|10862.9|10850.9|0
1734083540000|2024-12-13 09:52:20|10641.4|10633.4|10635.4|10623.4|10641.4|10633.4|10635.4|10623.4|0
1734091840000|2024-12-13 12:10:40|10863.1|10851.1|10863.1|10851.1|10863.1|10851.1|10863.1|10851.1|0
1734083550000|2024-12-13 09:52:30|10634.9|10622.9|10629.4|10617.4|10634.9|10622.9|10627.9|10615.9|1
1734091850000|2024-12-13 12:10:50|10860.7|10852.7|10861.9|10849.9|10863.1|10852.7|10860.7|10849.7|0
1734083560000|2024-12-13 09:52:40|10629.8|10617.8|10631.6|10619.6|10631.6|10619.6|10629.8|10617.8|0
1734091860000|2024-12-13 12:11:00|10860.5|10848.5|10858.9|10846.9|10861.3|10849.3|10858.9|10846.9|1
1734083580000|2024-12-13 09:53:00|10632.2|10620.2|10632.7|10620.7|10632.7|10620.7|10632.2|10620.2|0
1734091870000|2024-12-13 12:11:10|10857.9|10845.9|10855.9|10843.9|10857.9|10845.9|10854.7|10842.7|0
1734083590000|2024-12-13 09:53:10|10630.2|10618.2|10634|10622|10634|10622|10630.2|10618.2|0
1734091900000|2024-12-13 12:11:40|10855.2|10843.2|10854.7|10842.7|10855.2|10843.2|10854.7|10842.7|0
1734083600000|2024-12-13 09:53:20|10633.8|10621.8|10624.5|10612.5|10633.8|10621.9|10624.2|10612.2|2
1734091910000|2024-12-13 12:11:50|10855.7|10843.7|10850.9|10842.9|10855.7|10843.7|10850.9|10842.9|0
1734083610000|2024-12-13 09:53:30|10624.4|10612.4|10622.6|10610.6|10625.3|10613.3|10622.6|10610.6|1
1734091930000|2024-12-13 12:12:10|10851.4|10839.4|10851.9|10839.9|10851.9|10839.9|10851.4|10839.4|0
1734083630000|2024-12-13 09:53:50|10621.5|10609.5|10620.8|10608.8|10621.5|10609.5|10620.8|10608.8|0
1734091950000|2024-12-13 12:12:30|10852.2|10840.2|10850.2|10842.2|10852.2|10842.9|10850.2|10840.2|0
1734083650000|2024-12-13 09:54:10|10620.1|10608.1|10617.3|10605.3|10620.1|10608.1|10617.3|10605.3|0
1734091960000|2024-12-13 12:12:40|10851.2|10843.2|10854.7|10842.7|10861.9|10850.2|10851.2|10842.6|2
1734083660000|2024-12-13 09:54:20|10617.6|10605.6|10616.9|10604.9|10617.6|10605.6|10616.6|10604.6|0
1734091970000|2024-12-13 12:12:50|10851.9|10839.9|10847.5|10835.5|10851.9|10840.9|10847.5|10835.5|1
1734083670000|2024-12-13 09:54:30|10616.6|10604.6|10613.9|10601.9|10616.6|10604.6|10612.7|10600.7|1
1734091980000|2024-12-13 12:13:00|10848.9|10836.9|10842.5|10830.5|10849.7|10837.7|10842.5|10830.5|2
1734083680000|2024-12-13 09:54:40|10612.9|10600.9|10611.9|10599.9|10615.3|10603.3|10611.4|10599.4|2
1734091990000|2024-12-13 12:13:10|10843.4|10831.4|10842.7|10830.7|10843.4|10831.4|10842.7|10830.7|0
1734083690000|2024-12-13 09:54:50|10612.1|10600.1|10612.7|10600.7|10612.7|10600.7|10610.2|10598.2|1
1734092000000|2024-12-13 12:13:20|10841.7|10829.7|10838.4|10826.4|10842.9|10830.9|10836.7|10824.7|2
1734092010000|2024-12-13 12:13:30|10837.7|10825.7|10837.2|10825.2|10837.7|10825.7|10837|10825|0
1734083700000|2024-12-13 09:55:00|10612.4|10600.4|10614.4|10602.4|10614.4|10602.4|10612.4|10600.4|3
1734092020000|2024-12-13 12:13:40|10837.3|10825.3|10837.3|10825.3|10837.3|10825.3|10837.3|10825.3|0
1734083710000|2024-12-13 09:55:10|10616.9|10604.9|10616.9|10604.9|10616.9|10604.9|10616.9|10604.9|1
1734092030000|2024-12-13 12:13:50|10839.2|10827.2|10839.2|10827.2|10839.2|10827.2|10839.2|10827.2|0
1734083720000|2024-12-13 09:55:20|10615.2|10603.2|10615.2|10603.2|10615.2|10603.2|10615.2|10603.2|0
1734092040000|2024-12-13 12:14:00|10839|10827|10839.4|10827.4|10839.4|10827.4|10839|10827|0
1734083730000|2024-12-13 09:55:30|10615.9|10603.9|10615.4|10603.4|10616.9|10604.9|10615.4|10603.4|1
1734092050000|2024-12-13 12:14:10|10839.8|10827.8|10842.7|10830.7|10842.7|10830.7|10839.8|10827.8|0
1734083740000|2024-12-13 09:55:40|10615.7|10603.7|10615.7|10603.7|10615.7|10603.7|10615.7|10603.7|0
1734092060000|2024-12-13 12:14:20|10837.4|10825.4|10837.7|10825.7|10837.7|10825.7|10837.4|10825.4|1
1734083770000|2024-12-13 09:56:10|10618.4|10606.4|10620.2|10612.2|10622.2|10612.2|10618.4|10606.4|1
1734092070000|2024-12-13 12:14:30|10837|10825|10826.4|10814.4|10837.1|10825.1|10818.2|10806.2|2
1734083780000|2024-12-13 09:56:20|10621.2|10613.2|10626.6|10614.6|10627.1|10615.1|10621.2|10613.2|1
1734092080000|2024-12-13 12:14:40|10824|10816|10819.3|10807.3|10824|10816|10819|10807|2
1734083790000|2024-12-13 09:56:30|10632.4|10620.4|10632.2|10620.2|10632.7|10620.7|10626.7|10614.7|0
1734092090000|2024-12-13 12:14:50|10819|10807|10828.2|10816.2|10828.2|10816.2|10819|10807|1
1734083800000|2024-12-13 09:56:40|10631.9|10619.9|10631.7|10619.7|10633.7|10621.7|10630.9|10618.9|0
1734092110000|2024-12-13 12:15:10|10828.9|10816.9|10829.2|10817.2|10829.2|10817.2|10828.9|10816.9|0
1734083810000|2024-12-13 09:56:50|10632.6|10620.6|10634.3|10622.3|10634.3|10622.3|10631.9|10619.9|0
1734092130000|2024-12-13 12:15:30|10831|10819|10833.9|10821.9|10835.1|10823.1|10831|10819|0
1734083820000|2024-12-13 09:57:00|10638.6|10626.6|10635.4|10623.4|10640.9|10628.9|10635.4|10623.4|1
1734092140000|2024-12-13 12:15:40|10834.2|10822.2|10835.1|10823.1|10835.1|10823.1|10834.2|10822.2|0
1734083830000|2024-12-13 09:57:10|10635.8|10623.8|10627.4|10615.4|10635.8|10623.8|10626.9|10614.9|0
1734092150000|2024-12-13 12:15:50|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|0
1734083840000|2024-12-13 09:57:20|10628.2|10616.2|10624.4|10612.4|10628.2|10616.2|10624.4|10612.4|0
1734092160000|2024-12-13 12:16:00|10836.2|10824.2|10835.9|10823.9|10836.2|10824.2|10835.9|10823.9|0
1734083850000|2024-12-13 09:57:30|10622.6|10610.6|10621.5|10609.5|10622.6|10610.6|10621.5|10609.5|0
1734092170000|2024-12-13 12:16:10|10834.2|10822.2|10835.1|10823.1|10835.1|10823.1|10834.2|10822.2|0
1734083860000|2024-12-13 09:57:40|10621.4|10609.4|10619.7|10611.7|10621.4|10611.7|10619.7|10609.4|1
1734092190000|2024-12-13 12:16:30|10835.2|10823.2|10835.2|10823.2|10835.2|10823.2|10835.2|10823.2|0
1734083870000|2024-12-13 09:57:50|10619.8|10611.8|10620.5|10612.5|10620.5|10612.5|10619.8|10611.8|1
1734092200000|2024-12-13 12:16:40|10832.7|10820.7|10832.7|10820.7|10833.1|10821.1|10832.7|10820.7|0
1734083880000|2024-12-13 09:58:00|10619.7|10607.7|10619.7|10611.7|10620.4|10611.7|10618.7|10606.7|3
1734092220000|2024-12-13 12:17:00|10832.4|10820.4|10831.4|10819.4|10832.4|10820.4|10831|10819|0
1734083890000|2024-12-13 09:58:10|10619|10613|10619.7|10611.7|10619.7|10613|10619|10611.7|0
1734092230000|2024-12-13 12:17:10|10831.9|10819.9|10832|10820|10832|10820|10831.9|10819.9|0
1734083900000|2024-12-13 09:58:20|10621.7|10613.7|10618.2|10606.2|10625.2|10614|10618.2|10606.2|5
1734092240000|2024-12-13 12:17:20|10830.9|10818.9|10830.7|10818.7|10830.9|10818.9|10830.5|10818.5|0
1734083910000|2024-12-13 09:58:30|10616.7|10604.7|10606|10594|10616.7|10604.7|10605.8|10593.8|3
1734092250000|2024-12-13 12:17:30|10826|10820|10823.7|10811.7|10826.5|10820|10822.8|10810.8|7
1734083920000|2024-12-13 09:58:40|10611.7|10599.7|10618.6|10606.6|10618.6|10606.6|10611.7|10599.7|6
1734092260000|2024-12-13 12:17:40|10832.7|10820.7|10828.4|10816.4|10832.7|10820.7|10826.7|10814.7|2
1734083930000|2024-12-13 09:58:50|10618.4|10606.4|10607|10595|10618.4|10606.4|10606.7|10594.7|1
1734092270000|2024-12-13 12:17:50|10827.9|10815.9|10818.1|10806.1|10827.9|10815.9|10815.1|10806.1|1
1734083940000|2024-12-13 09:59:00|10607.4|10595.4|10607.5|10595.5|10608.5|10596.5|10607.4|10595.4|0
1734092280000|2024-12-13 12:18:00|10809.8|10797.8|10810|10798|10810.2|10798.2|10809.8|10797.8|2
1734083950000|2024-12-13 09:59:10|10606.5|10594.5|10606.7|10594.7|10607.3|10595.3|10606.5|10594.5|0
1734092290000|2024-12-13 12:18:10|10809.7|10797.7|10809.7|10797.7|10809.7|10797.7|10809.7|10797.7|0
1734083960000|2024-12-13 09:59:20|10607.5|10595.5|10602|10590|10607.5|10595.5|10602|10590|4
1734092300000|2024-12-13 12:18:20|10806.5|10794.5|10804.7|10792.7|10806.5|10794.5|10804.7|10792.7|0
1734083970000|2024-12-13 09:59:30|10602.4|10590.4|10602.4|10590.4|10602.4|10590.4|10602.4|10590.4|0
1734092310000|2024-12-13 12:18:30|10804|10792|10803.7|10791.7|10804|10792|10803.7|10791.7|0
1734083980000|2024-12-13 09:59:40|10602.5|10590.5|10602.3|10590.3|10602.8|10590.8|10602.3|10590.3|0
1734092320000|2024-12-13 12:18:40|10805.8|10793.8|10805.8|10793.8|10805.8|10793.8|10805.8|10793.8|3
1734083990000|2024-12-13 09:59:50|10600.6|10588.6|10597.3|10589.3|10600.6|10589.3|10597.3|10587.7|2
1734092330000|2024-12-13 12:18:50|10806.9|10794.9|10813.1|10801.1|10813.1|10801.1|10806.9|10794.9|1
1734092340000|2024-12-13 12:19:00|10810.3|10798.3|10809.4|10797.4|10810.3|10798.3|10809.4|10797.4|0
1734084000000|2024-12-13 10:00:00|10598|10590|10600.7|10588.7|10608.9|10596.9|10598|10588.7|2
1734092350000|2024-12-13 12:19:10|10810.1|10798.1|10810.4|10798.4|10810.4|10798.4|10810.1|10798.1|0
1734084010000|2024-12-13 10:00:10|10600.6|10588.6|10600.6|10588.6|10600.6|10588.6|10600.6|10588.6|0
1734092360000|2024-12-13 12:19:20|10810|10798|10809.9|10797.9|10810|10798|10809.9|10797.9|0
1734084020000|2024-12-13 10:00:20|10598.9|10590.9|10600.6|10588.6|10600.6|10590.9|10598.9|10588.6|0
1734092390000|2024-12-13 12:19:50|10805.1|10793.1|10805.1|10793.1|10805.1|10793.1|10805.1|10793.1|0
1734084030000|2024-12-13 10:00:30|10598.9|10590.9|10598.9|10586.9|10599.7|10591.4|10598.9|10586.9|3
1734092450000|2024-12-13 12:20:50|10803.9|10795.9|10803.9|10795.9|10803.9|10795.9|10803.9|10795.9|0
1734084040000|2024-12-13 10:00:40|10595.8|10587.8|10595.8|10587.8|10595.8|10587.8|10595.8|10587.8|0
1734092460000|2024-12-13 12:21:00|10808|10796|10809.4|10797.4|10809.4|10797.4|10808|10796|1
1734084060000|2024-12-13 10:01:00|10595.7|10587.7|10589.4|10577.4|10596.9|10587.7|10589.4|10577.4|4
1734092470000|2024-12-13 12:21:10|10810.4|10798.4|10810.4|10798.4|10810.4|10798.4|10810.4|10798.4|0
1734084070000|2024-12-13 10:01:10|10590.2|10578.2|10588.7|10576.7|10590.9|10578.9|10588.7|10576.7|0
1734092480000|2024-12-13 12:21:20|10816.5|10804.5|10816.5|10804.5|10816.5|10804.5|10816.5|10804.5|2
1734084080000|2024-12-13 10:01:20|10588.4|10576.4|10589.9|10577.9|10589.9|10577.9|10587.2|10575.2|1
1734092500000|2024-12-13 12:21:40|10815.2|10803.2|10815.2|10803.2|10815.2|10803.2|10815.2|10803.2|0
1734084090000|2024-12-13 10:01:30|10588.7|10576.7|10587|10575|10589.5|10577.5|10586.4|10574.4|5
1734092510000|2024-12-13 12:21:50|10816.7|10804.7|10816.7|10804.7|10816.7|10804.7|10816.7|10804.7|0
1734084100000|2024-12-13 10:01:40|10587.2|10575.2|10589|10577|10592.5|10580.5|10586.6|10574.6|3
1734092520000|2024-12-13 12:22:00|10818.4|10806.4|10819|10807|10819|10807|10818.4|10806.4|0
1734084110000|2024-12-13 10:01:50|10589.7|10577.7|10592.8|10580.8|10592.8|10581.6|10588.5|10576.5|0
1734092550000|2024-12-13 12:22:30|10821.5|10809.5|10821.5|10809.5|10821.5|10809.5|10821.5|10809.5|0
1734084120000|2024-12-13 10:02:00|10588.7|10580.7|10583|10571|10588.7|10580.7|10583|10571|2
1734092560000|2024-12-13 12:22:40|10823.1|10811.1|10822.5|10810.5|10823.1|10811.1|10822.5|10810.5|1
1734084130000|2024-12-13 10:02:10|10582.3|10570.3|10583.8|10571.8|10588.8|10576.8|10581|10569|0
1734092600000|2024-12-13 12:23:20|10823.3|10811.3|10825|10813|10825|10813|10823.3|10811.3|1
1734084140000|2024-12-13 10:02:20|10583.9|10571.9|10580.2|10568.2|10584.2|10572.2|10580.2|10568.2|0
1734092610000|2024-12-13 12:23:30|10825.5|10813.5|10827.2|10815.2|10828.2|10816.2|10825.5|10813.5|1
1734084150000|2024-12-13 10:02:30|10579.8|10567.8|10587.9|10575.9|10588.3|10576.3|10579.5|10567.5|2
1734092620000|2024-12-13 12:23:40|10826.7|10814.7|10826.7|10814.7|10826.7|10814.7|10826.7|10814.7|0
1734084160000|2024-12-13 10:02:40|10584.5|10572.5|10583|10571|10584.5|10572.5|10583|10571|2
1734092640000|2024-12-13 12:24:00|10827.8|10815.8|10819.7|10807.7|10827.8|10815.8|10819.7|10807.7|4
1734084170000|2024-12-13 10:02:50|10582.5|10570.5|10569.4|10557.4|10582.5|10570.5|10568.4|10556.4|4
1734092650000|2024-12-13 12:24:10|10819.4|10807.4|10817.2|10805.2|10819.4|10807.4|10817.2|10805.2|0
1734084180000|2024-12-13 10:03:00|10568.6|10556.6|10560.5|10548.5|10568.6|10556.6|10560.5|10548.5|0
1734092660000|2024-12-13 12:24:20|10818.3|10806.3|10816.7|10804.7|10818.7|10806.7|10816.7|10804.7|0
1734084190000|2024-12-13 10:03:10|10557.7|10545.7|10548|10540|10557.7|10545.7|10548|10538.2|1
1734092670000|2024-12-13 12:24:30|10812|10806|10812|10806|10812|10806|10812|10806|0
1734084210000|2024-12-13 10:03:30|10547.7|10539.7|10544|10532|10547.7|10539.7|10540.4|10528.4|6
1734092680000|2024-12-13 12:24:40|10816.4|10804.4|10816.7|10804.7|10816.7|10804.7|10816.4|10804.4|0
1734084220000|2024-12-13 10:03:40|10542.6|10530.6|10569.7|10557.7|10570.8|10558.8|10542.6|10530.6|12
1734092700000|2024-12-13 12:25:00|10814.2|10806.2|10815.3|10807.3|10815.3|10807.3|10812.2|10806.2|1
1734084230000|2024-12-13 10:03:50|10573.1|10561.1|10581.5|10569.5|10581.9|10569.9|10573.1|10561.1|4
1734092710000|2024-12-13 12:25:10|10814.4|10806.4|10812.3|10806.3|10814.4|10806.4|10812.3|10806.3|0
1734084240000|2024-12-13 10:04:00|10581.1|10569.1|10592|10580|10592|10580|10581.1|10569.1|3
1734092720000|2024-12-13 12:25:20|10812|10806|10828.7|10816.7|10829.1|10817.1|10812|10806|2
1734084250000|2024-12-13 10:04:10|10590.9|10578.9|10591.3|10579.3|10593.8|10581.8|10590.9|10578.9|0
1734092730000|2024-12-13 12:25:30|10826.4|10818.4|10827.4|10815.4|10828.7|10818.4|10823.9|10815.4|1
1734084260000|2024-12-13 10:04:20|10592.3|10580.3|10593.6|10581.6|10593.6|10581.6|10592.3|10580.3|0
1734092740000|2024-12-13 12:25:40|10825.9|10813.9|10820.2|10812.2|10825.9|10813.9|10819.4|10811.4|3
1734084270000|2024-12-13 10:04:30|10599.8|10587.8|10616.9|10604.9|10616.9|10604.9|10597.9|10585.9|3
1734092750000|2024-12-13 12:25:50|10817.7|10809.7|10813|10801|10817.7|10809.7|10813|10801|3
1734084280000|2024-12-13 10:04:40|10615.9|10603.9|10615.3|10603.3|10619.3|10607.3|10615|10603|0
1734092760000|2024-12-13 12:26:00|10814|10802|10812.7|10800.7|10814.2|10802.2|10812.7|10800.7|1
1734084290000|2024-12-13 10:04:50|10614.3|10602.3|10615.8|10603.8|10615.8|10603.8|10613.3|10601.3|1
1734092770000|2024-12-13 12:26:10|10811.4|10803.4|10811.5|10803.5|10811.5|10803.5|10811.4|10803.4|0
1734084300000|2024-12-13 10:05:00|10618.9|10606.9|10624.3|10612.3|10627.4|10615.4|10618.9|10606.9|1
1734092790000|2024-12-13 12:26:30|10813.2|10801.2|10813.2|10801.2|10813.2|10801.2|10813.2|10801.2|0
1734084310000|2024-12-13 10:05:10|10621.8|10609.8|10625.8|10613.8|10625.8|10613.8|10616.9|10608.9|1
1734092800000|2024-12-13 12:26:40|10813|10801|10813|10801|10813|10801|10813|10801|0
1734084320000|2024-12-13 10:05:20|10626.1|10614.1|10634.9|10622.9|10641.6|10629.6|10626.1|10614.1|0
1734092810000|2024-12-13 12:26:50|10816.7|10804.7|10818.1|10806.1|10818.1|10806.1|10816.7|10804.7|1
1734084330000|2024-12-13 10:05:30|10636.7|10624.7|10630.2|10622.2|10639.9|10627.9|10630.2|10621.5|3
1734092820000|2024-12-13 12:27:00|10820.5|10808.5|10823.1|10811.1|10823.1|10811.1|10820.5|10808.5|0
1734084340000|2024-12-13 10:05:40|10638.3|10626.3|10631.1|10619.1|10642.5|10630.5|10631.1|10619.1|1
1734092830000|2024-12-13 12:27:10|10821.1|10809.1|10820.2|10808.2|10821.1|10809.1|10820.2|10808.2|0
1734084350000|2024-12-13 10:05:50|10630.6|10618.6|10635.9|10623.9|10636.2|10624.2|10630.6|10618.6|0
1734092850000|2024-12-13 12:27:30|10824.7|10812.7|10826.1|10814.1|10826.1|10814.1|10824.7|10812.7|1
1734084360000|2024-12-13 10:06:00|10635.5|10623.5|10636.1|10624.1|10638.4|10626.4|10634.8|10622.8|0
1734092860000|2024-12-13 12:27:40|10827.2|10815.2|10827.2|10815.2|10827.2|10815.2|10827.2|10815.2|0
1734084370000|2024-12-13 10:06:10|10633.3|10621.3|10632|10620|10636.6|10624.6|10632|10620|0
1734092880000|2024-12-13 12:28:00|10827|10815|10832.2|10820.2|10832.2|10820.2|10827|10815|0
1734084380000|2024-12-13 10:06:20|10631.3|10619.3|10630.4|10618.4|10631.3|10619.3|10629.4|10617.4|0
1734092890000|2024-12-13 12:28:10|10832.4|10820.4|10834.5|10822.5|10835.2|10823.2|10832.4|10820.4|1
1734084390000|2024-12-13 10:06:30|10634.3|10622.3|10641|10629|10641|10629|10627|10615|1
1734092900000|2024-12-13 12:28:20|10827.1|10815.1|10827.6|10815.6|10827.6|10815.6|10827.1|10815.1|3
1734084400000|2024-12-13 10:06:40|10641.3|10629.3|10642.6|10630.6|10651.1|10640.2|10641.3|10629.3|5
1734092910000|2024-12-13 12:28:30|10827.7|10815.7|10827.7|10815.7|10827.7|10815.7|10827.7|10815.7|0
1734084410000|2024-12-13 10:06:50|10642.3|10630.3|10639.4|10627.4|10642.3|10630.3|10639.4|10627.4|0
1734092920000|2024-12-13 12:28:40|10840.2|10828.2|10846|10834|10846.4|10834.4|10838.5|10828.2|2
1734084420000|2024-12-13 10:07:00|10639.9|10627.9|10641.5|10629.5|10646.9|10634.9|10639.4|10627.4|1
1734092930000|2024-12-13 12:28:50|10846.7|10834.7|10843|10831|10846.7|10834.7|10843|10831|1
1734084430000|2024-12-13 10:07:10|10639.8|10627.8|10639.8|10627.8|10639.8|10627.8|10639.3|10627.3|0
1734092940000|2024-12-13 12:29:00|10842.6|10830.6|10842.6|10830.6|10842.6|10830.6|10842.6|10830.6|0
1734084440000|2024-12-13 10:07:20|10639.4|10627.4|10640.3|10628.3|10640.3|10628.3|10635.8|10627.3|2
1734092960000|2024-12-13 12:29:20|10842.7|10834.7|10848.9|10836.9|10848.9|10836.9|10840.9|10828.9|2
1734084450000|2024-12-13 10:07:30|10639.9|10627.9|10640.1|10628.1|10640.1|10628.1|10639.9|10627.9|0
1734092970000|2024-12-13 12:29:30|10848.5|10836.5|10849.9|10837.9|10849.9|10837.9|10848.4|10836.4|0
1734084470000|2024-12-13 10:07:50|10639.1|10631.1|10639.1|10631.1|10639.1|10631.1|10639.1|10631.1|0
1734092980000|2024-12-13 12:29:40|10847.5|10839.5|10847.5|10839.5|10847.5|10839.5|10847.5|10839.5|0
1734084480000|2024-12-13 10:08:00|10639.4|10631.4|10641.1|10629.1|10641.1|10631.4|10639.4|10629.1|0
1734093000000|2024-12-13 12:30:00|10847.4|10839.4|10848.2|10836.2|10850.4|10839.4|10845.2|10835.7|1
1734084490000|2024-12-13 10:08:10|10641|10629|10643.2|10631.2|10647.2|10635.2|10641|10629|2
1734093010000|2024-12-13 12:30:10|10848.7|10836.7|10853.6|10841.6|10853.6|10841.6|10848.7|10836.7|1
1734084500000|2024-12-13 10:08:20|10643.6|10631.6|10643.7|10631.7|10644.4|10632.4|10643.6|10631.6|2
1734093020000|2024-12-13 12:30:20|10853.4|10841.4|10853.9|10841.9|10853.9|10841.9|10852.5|10840.5|0
1734084510000|2024-12-13 10:08:30|10644.3|10632.3|10643.6|10631.6|10644.6|10632.6|10643.6|10631.6|0
1734093030000|2024-12-13 12:30:30|10853.5|10841.5|10853|10841|10853.9|10841.9|10853|10841|0
1734084520000|2024-12-13 10:08:40|10643.5|10631.5|10641.5|10629.5|10643.5|10631.5|10636.1|10629.4|4
1734093040000|2024-12-13 12:30:40|10852.7|10840.7|10849.1|10837.1|10852.7|10840.7|10849.1|10837.1|0
1734084530000|2024-12-13 10:08:50|10642.2|10630.2|10646.9|10634.9|10647.3|10635.3|10642.2|10630.2|0
1734093050000|2024-12-13 12:30:50|10853.2|10841.2|10853.4|10841.4|10853.9|10841.9|10853.2|10841.2|2
1734084540000|2024-12-13 10:09:00|10656.4|10644.4|10658.5|10646.5|10660|10648|10656.4|10644.4|1
1734093060000|2024-12-13 12:31:00|10853.9|10841.9|10849.3|10837.3|10853.9|10841.9|10849.3|10837.3|0
1734084550000|2024-12-13 10:09:10|10653.6|10641.6|10652.9|10640.9|10655.1|10643.1|10652.8|10640.8|0
1734093090000|2024-12-13 12:31:30|10849.7|10837.7|10849.2|10841.2|10851|10841.2|10849.2|10837.7|1
1734084560000|2024-12-13 10:09:20|10638.1|10626.1|10644.5|10638.5|10644.5|10638.5|10638.1|10626.1|2
1734093100000|2024-12-13 12:31:40|10851.6|10839.6|10851.7|10839.7|10851.7|10839.7|10851.6|10839.6|0
1734084570000|2024-12-13 10:09:30|10644.6|10638.6|10653.3|10641.3|10655.6|10643.6|10644.6|10638.6|1
1734093130000|2024-12-13 12:32:10|10836.4|10824.4|10836.9|10824.9|10836.9|10824.9|10834.3|10822.3|3
1734084580000|2024-12-13 10:09:40|10655.4|10643.4|10665.6|10653.6|10665.6|10653.6|10655.4|10643.4|1
1734093140000|2024-12-13 12:32:20|10833.4|10821.4|10843.6|10831.6|10843.6|10831.6|10833.4|10821.4|2
1734084590000|2024-12-13 10:09:50|10667.6|10655.6|10669.9|10657.9|10676.5|10664.5|10667.6|10655.6|0
1734093150000|2024-12-13 12:32:30|10842.4|10836.4|10842.4|10836.4|10842.4|10836.4|10842.4|10836.4|0
1734093160000|2024-12-13 12:32:40|10849.1|10837.1|10847.4|10835.4|10849.4|10837.4|10847.4|10835.4|1
1734084600000|2024-12-13 10:10:00|10669|10657|10672.8|10660.8|10674.8|10662.8|10669|10657|2
1734093180000|2024-12-13 12:33:00|10847.9|10835.9|10847.1|10835.1|10847.9|10835.9|10847.1|10835.1|1
1734084610000|2024-12-13 10:10:10|10673.2|10661.2|10670.7|10658.7|10673.2|10661.2|10670.6|10658.6|0
1734093190000|2024-12-13 12:33:10|10847.4|10835.4|10847.1|10835.1|10847.4|10835.4|10847.1|10835.1|0
1734084620000|2024-12-13 10:10:20|10669.7|10657.7|10668.8|10656.8|10669.7|10657.7|10668.8|10656.8|0
1734093210000|2024-12-13 12:33:30|10847.4|10835.4|10847.4|10835.4|10847.4|10835.4|10847.4|10835.4|0
1734084630000|2024-12-13 10:10:30|10668.7|10656.7|10665.8|10657.8|10669.2|10657.8|10665.8|10656.7|0
1734093220000|2024-12-13 12:33:40|10841.4|10829.4|10842.9|10830.9|10847.4|10835.4|10841.4|10829.4|3
1734084640000|2024-12-13 10:10:40|10665.3|10657.3|10674.3|10662.3|10682.8|10670.8|10665.3|10657.3|3
1734093230000|2024-12-13 12:33:50|10836.8|10824.8|10834.7|10822.7|10836.8|10824.8|10829.4|10817.4|1
1734084650000|2024-12-13 10:10:50|10674.5|10666.5|10674.7|10666.7|10674.7|10666.7|10671.8|10665.8|0
1734093240000|2024-12-13 12:34:00|10835.9|10823.9|10834.2|10822.2|10835.9|10823.9|10826.2|10814.2|2
1734084660000|2024-12-13 10:11:00|10674.8|10666.8|10674.8|10666.8|10674.8|10666.8|10674.8|10666.8|0
1734093250000|2024-12-13 12:34:10|10829.5|10817.5|10819.4|10807.4|10832.4|10820.4|10819.4|10807.4|1
1734084670000|2024-12-13 10:11:10|10674.5|10666.5|10687.8|10675.8|10687.8|10675.8|10674.3|10666.3|3
1734093260000|2024-12-13 12:34:20|10819|10807|10812.7|10800.7|10819.2|10807.2|10807.9|10795.9|5
1734084680000|2024-12-13 10:11:20|10687.6|10675.6|10680|10668|10687.6|10675.6|10679.8|10667.8|1
1734093270000|2024-12-13 12:34:30|10816.9|10804.9|10817.9|10805.9|10817.9|10805.9|10815.4|10803.4|1
1734084690000|2024-12-13 10:11:30|10695.7|10683.7|10710.9|10698.9|10715|10703|10694.1|10682.1|5
1734093280000|2024-12-13 12:34:40|10810.4|10798.4|10823.4|10811.4|10826.1|10814.1|10809.4|10797.4|2
1734084700000|2024-12-13 10:11:40|10708.9|10696.9|10709.4|10697.4|10709.4|10697.4|10707.9|10695.9|1
1734093290000|2024-12-13 12:34:50|10824.1|10812.1|10824.1|10812.1|10824.1|10812.1|10824.1|10812.1|0
1734084710000|2024-12-13 10:11:50|10709|10697|10733.1|10721.1|10735.7|10723.7|10708.7|10696.7|6
1734093300000|2024-12-13 12:35:00|10820.6|10808.6|10825.7|10813.7|10826.1|10814.1|10820.6|10808.6|1
1734084720000|2024-12-13 10:12:00|10733.7|10721.7|10744|10732|10744|10732|10733.7|10721.7|6
1734093310000|2024-12-13 12:35:10|10823.4|10811.4|10823.6|10811.6|10823.6|10811.6|10823.4|10811.4|0
1734084730000|2024-12-13 10:12:10|10743.3|10731.3|10729.4|10717.4|10743.3|10731.3|10728.4|10716.4|5
1734093320000|2024-12-13 12:35:20|10824.7|10812.7|10820.4|10808.4|10824.7|10812.7|10820.1|10808.1|0
1734084740000|2024-12-13 10:12:20|10728|10716|10711.3|10699.3|10728|10716|10709.7|10697.7|2
1734093330000|2024-12-13 12:35:30|10820.1|10808.1|10820.4|10808.4|10820.4|10808.4|10820.1|10808.1|0
1734084750000|2024-12-13 10:12:30|10709.3|10697.3|10711.6|10699.6|10711.6|10699.6|10708.6|10696.6|0
1734093340000|2024-12-13 12:35:40|10820.7|10808.7|10824.6|10812.6|10825.4|10813.4|10820.4|10808.4|1
1734084760000|2024-12-13 10:12:40|10724.5|10712.5|10722.9|10710.9|10724.5|10712.5|10716.4|10704.4|4
1734093350000|2024-12-13 12:35:50|10824.9|10812.9|10824.6|10812.6|10825.6|10813.6|10824.6|10812.6|0
1734084770000|2024-12-13 10:12:50|10722.7|10710.7|10734.9|10722.9|10735.3|10723.3|10722.7|10710.7|15
1734093360000|2024-12-13 12:36:00|10824.5|10812.5|10834.1|10822.1|10836.7|10824.7|10821.2|10809.2|1
1734084780000|2024-12-13 10:13:00|10735.3|10723.3|10740.2|10728.2|10740.6|10731.6|10735.3|10723.3|2
1734093370000|2024-12-13 12:36:10|10833.9|10821.9|10832.5|10820.5|10833.9|10821.9|10832.5|10820.5|0
1734084790000|2024-12-13 10:13:10|10745.7|10733.7|10743.6|10731.6|10745.7|10733.7|10743.6|10731.6|2
1734093380000|2024-12-13 12:36:20|10833.3|10821.3|10834|10822|10834|10822|10833.3|10821.3|1
1734084800000|2024-12-13 10:13:20|10743.2|10731.2|10744.2|10732.2|10744.2|10732.2|10743.2|10731.2|1
1734093400000|2024-12-13 12:36:40|10833.2|10821.2|10831.9|10819.9|10833.2|10821.2|10831.9|10819.9|1
1734084810000|2024-12-13 10:13:30|10744.6|10732.6|10744.6|10732.6|10744.6|10732.6|10744.6|10732.6|0
1734093410000|2024-12-13 12:36:50|10832|10820|10820.7|10808.7|10832|10820|10820.7|10808.7|1
1734084820000|2024-12-13 10:13:40|10744.2|10732.2|10731.1|10719.1|10744.2|10732.2|10729.1|10717.1|1
1734093420000|2024-12-13 12:37:00|10819.8|10807.8|10812.2|10800.2|10822|10810|10812.2|10800.2|5
1734084830000|2024-12-13 10:13:50|10731.3|10719.3|10762.8|10750.8|10767.1|10755.1|10731|10719|4
1734093430000|2024-12-13 12:37:10|10813.2|10801.2|10813|10801|10813.3|10801.3|10813|10801|0
1734084840000|2024-12-13 10:14:00|10763|10751|10755.8|10743.8|10763|10751|10754.7|10742.7|4
1734093440000|2024-12-13 12:37:20|10813.3|10801.3|10813.5|10801.5|10813.5|10801.5|10813.3|10801.3|0
1734093460000|2024-12-13 12:37:40|10812.8|10800.8|10809.2|10797.2|10812.8|10800.8|10809.2|10797.2|0
1734084850000|2024-12-13 10:14:10|10755.4|10743.4|10754.4|10742.4|10755.4|10743.4|10754.4|10742.4|2
1734093470000|2024-12-13 12:37:50|10812|10800|10811.1|10799.1|10812|10800|10811|10799|1
1734084860000|2024-12-13 10:14:20|10754.1|10742.1|10758.1|10746.1|10758.1|10746.1|10752.9|10740.9|2
1734093490000|2024-12-13 12:38:10|10810.1|10798.1|10810|10798|10810.1|10801|10809|10797.2|0
1734084880000|2024-12-13 10:14:40|10780|10772|10781|10769|10783.8|10777.8|10780|10769|8
1734093500000|2024-12-13 12:38:20|10809|10801|10814.7|10802.7|10814.7|10802.7|10809|10800.2|2
1734084890000|2024-12-13 10:14:50|10780.6|10768.6|10780.3|10768.3|10780.6|10770.7|10778.7|10768.3|2
1734093510000|2024-12-13 12:38:30|10814.3|10802.3|10817.3|10805.3|10819|10807|10814.3|10802.3|1
1734084900000|2024-12-13 10:15:00|10778.7|10770.7|10778.5|10770.5|10780.3|10770.7|10778.5|10768.3|0
1734093520000|2024-12-13 12:38:40|10817.5|10805.5|10816.7|10804.7|10817.5|10805.5|10816.4|10804.4|0
1734084910000|2024-12-13 10:15:10|10778.7|10770.7|10793.1|10781.1|10793.6|10781.6|10778.7|10770.7|13
1734093540000|2024-12-13 12:39:00|10817.2|10805.2|10806.7|10794.7|10817.2|10805.2|10806.7|10794.7|4
1734084920000|2024-12-13 10:15:20|10785.3|10773.3|10785.3|10773.3|10785.3|10773.3|10785.3|10773.3|1
1734093550000|2024-12-13 12:39:10|10807.2|10795.2|10806.2|10794.2|10807.2|10795.2|10805.5|10793.5|0
1734084930000|2024-12-13 10:15:30|10783.5|10771.5|10783.4|10771.4|10783.5|10771.5|10783.4|10771.4|0
1734093560000|2024-12-13 12:39:20|10806.5|10794.5|10811.5|10799.5|10812.2|10800.2|10806.5|10794.5|1
1734084940000|2024-12-13 10:15:40|10782.6|10770.6|10787.6|10775.6|10790.6|10778.6|10782.6|10770.6|4
1734093570000|2024-12-13 12:39:30|10809.4|10797.4|10807|10795|10809.4|10799|10807|10795|0
1734084950000|2024-12-13 10:15:50|10787|10775|10782.3|10770.3|10788|10776|10782.3|10770.3|2
1734093580000|2024-12-13 12:39:40|10807.2|10795.2|10807.2|10795.2|10807.2|10795.2|10807.2|10795.2|0
1734084960000|2024-12-13 10:16:00|10782.2|10770.2|10759.5|10747.5|10782.2|10770.2|10757.8|10745.8|10
1734093590000|2024-12-13 12:39:50|10807.7|10795.7|10808.5|10796.5|10809.5|10798.2|10806|10795.7|1
1734084970000|2024-12-13 10:16:10|10757.5|10745.5|10758.2|10746.2|10760.6|10748.6|10757.1|10745.1|0
1734093600000|2024-12-13 12:40:00|10806.2|10798.2|10798.8|10786.8|10806.2|10798.2|10798.5|10786.5|7
1734084980000|2024-12-13 10:16:20|10759.6|10747.6|10751.3|10739.3|10760.2|10748.2|10748.8|10736.8|1
1734093610000|2024-12-13 12:40:10|10799.8|10787.8|10799.3|10787.3|10799.8|10787.8|10797.8|10785.8|0
1734084990000|2024-12-13 10:16:30|10751.5|10739.5|10767.8|10755.8|10767.8|10755.8|10751.5|10739.5|1
1734093620000|2024-12-13 12:40:20|10798.1|10786.1|10799.8|10787.8|10799.8|10787.8|10797.8|10785.8|6
1734085000000|2024-12-13 10:16:40|10767.1|10755.1|10762.9|10750.9|10767.5|10755.5|10762.9|10750.9|0
1734093630000|2024-12-13 12:40:30|10800.1|10788.1|10783.1|10771.1|10800.1|10788.1|10782.6|10770.6|7
1734085010000|2024-12-13 10:16:50|10757.2|10745.2|10752.5|10740.5|10757.2|10745.2|10742.2|10734.2|3
1734093640000|2024-12-13 12:40:40|10782.3|10770.3|10787.7|10775.7|10788.2|10776.2|10782.1|10770.1|5
1734085020000|2024-12-13 10:17:00|10752.2|10740.2|10751.9|10739.9|10752.2|10740.2|10751.5|10739.5|0
1734093650000|2024-12-13 12:40:50|10791.1|10779.1|10789.8|10781.8|10792.1|10781.8|10789.8|10778.6|0
1734085030000|2024-12-13 10:17:10|10752.3|10740.3|10751.1|10739.1|10753.5|10741.5|10751.1|10739.1|1
1734093660000|2024-12-13 12:41:00|10789.6|10781.6|10788.5|10776.5|10789.6|10781.6|10784.1|10772.1|4
1734085040000|2024-12-13 10:17:20|10750.6|10738.6|10746.9|10734.9|10750.6|10738.6|10742.8|10730.8|1
1734093670000|2024-12-13 12:41:10|10787.5|10779.5|10783.1|10777.1|10788.7|10779.5|10783.1|10775.3|3
1734085050000|2024-12-13 10:17:30|10746.6|10734.6|10743.1|10731.1|10746.6|10734.6|10743.1|10731.1|0
1734093680000|2024-12-13 12:41:20|10783.5|10777.5|10781.1|10769.1|10783.6|10777.6|10780.1|10768.1|9
1734085060000|2024-12-13 10:17:40|10742.1|10730.1|10737.9|10725.9|10742.1|10730.1|10737.9|10725.9|0
1734093690000|2024-12-13 12:41:30|10781.6|10769.6|10778.5|10766.5|10781.6|10769.6|10778.3|10766.3|0
1734085070000|2024-12-13 10:17:50|10736.1|10724.1|10734.1|10722.1|10736.1|10724.1|10731.9|10719.9|1
1734093700000|2024-12-13 12:41:40|10779|10767|10772.9|10760.9|10779|10767|10771.9|10759.9|9
1734085080000|2024-12-13 10:18:00|10732.1|10720.1|10742|10730|10743.1|10731.1|10731.6|10719.6|2
1734093710000|2024-12-13 12:41:50|10773.7|10761.7|10774|10762|10774|10762|10766.8|10754.8|4
1734085090000|2024-12-13 10:18:10|10743.4|10731.4|10744.4|10732.4|10744.4|10732.4|10743.4|10731.4|0
1734093720000|2024-12-13 12:42:00|10774.7|10762.7|10776|10764|10776.3|10764.6|10772.6|10761.8|0
1734085100000|2024-12-13 10:18:20|10744.8|10732.8|10741.4|10729.4|10745.9|10733.9|10741.4|10729.4|0
1734093730000|2024-12-13 12:42:10|10775.5|10763.5|10778.3|10766.3|10778.3|10766.3|10773.8|10761.8|3
1734085110000|2024-12-13 10:18:30|10741.6|10729.6|10741.6|10729.6|10741.6|10729.6|10741.6|10729.6|0
1734093740000|2024-12-13 12:42:20|10778.6|10766.6|10777.9|10765.9|10778.6|10766.6|10777.9|10765.9|0
1734085120000|2024-12-13 10:18:40|10745.3|10733.3|10751.9|10739.9|10751.9|10739.9|10745.3|10733.3|1
1734093750000|2024-12-13 12:42:30|10779|10767|10780.9|10768.9|10781.4|10769.4|10778.9|10766.9|0
1734085130000|2024-12-13 10:18:50|10751.7|10739.7|10752|10740|10753|10741|10751.7|10739.7|1
1734093760000|2024-12-13 12:42:40|10779.4|10771.4|10779.9|10771.9|10783.6|10772.1|10777.9|10770.3|1
1734085140000|2024-12-13 10:19:00|10751.7|10739.7|10751.7|10739.7|10751.7|10739.7|10751.7|10739.7|0
1734093770000|2024-12-13 12:42:50|10783|10771|10779.9|10771.9|10783|10771.9|10779.9|10770.3|0
1734085150000|2024-12-13 10:19:10|10746|10734|10751.2|10739.2|10751.5|10739.5|10746|10734|0
1734093780000|2024-12-13 12:43:00|10782.6|10770.6|10772.2|10760.2|10782.6|10771.9|10772.2|10760.2|1
1734085160000|2024-12-13 10:19:20|10751.5|10739.5|10755.8|10743.8|10755.8|10743.8|10751.5|10739.5|0
1734093790000|2024-12-13 12:43:10|10772.9|10760.9|10771.7|10759.7|10772.9|10760.9|10771.7|10759.7|0
1734085170000|2024-12-13 10:19:30|10755.5|10743.5|10754.6|10742.6|10755.5|10743.5|10754.6|10742.6|0
1734093800000|2024-12-13 12:43:20|10772.4|10760.4|10770.4|10758.4|10772.4|10760.4|10770.4|10758.4|0
1734085180000|2024-12-13 10:19:40|10753.8|10741.8|10751.3|10739.3|10753.8|10741.8|10751.3|10739.3|0
1734093810000|2024-12-13 12:43:30|10768.9|10760.9|10776.6|10764.6|10776.6|10764.6|10768.4|10760.4|2
1734085200000|2024-12-13 10:20:00|10746|10734|10745|10733|10746.7|10734.7|10745|10733|1
1734093820000|2024-12-13 12:43:40|10777.9|10765.9|10774.4|10762.4|10779|10767|10774.4|10762.4|0
1734085210000|2024-12-13 10:20:10|10744.7|10732.7|10744.7|10732.7|10744.7|10732.7|10744.7|10732.7|0
1734093830000|2024-12-13 12:43:50|10768.9|10756.9|10768.6|10756.6|10768.9|10756.9|10768.6|10756.6|5
1734085220000|2024-12-13 10:20:20|10744.2|10732.2|10745.1|10733.1|10745.3|10733.3|10743.9|10731.9|2
1734093840000|2024-12-13 12:44:00|10768.4|10756.4|10765.2|10757.2|10769.4|10759.2|10764.9|10756.4|4
1734085230000|2024-12-13 10:20:30|10751|10739|10751|10739|10751|10739|10751|10739|1
1734093850000|2024-12-13 12:44:10|10764.7|10756.7|10765.2|10757.2|10765.4|10757.4|10764.7|10756.7|4
1734085240000|2024-12-13 10:20:40|10743.3|10731.3|10743.3|10731.3|10743.3|10731.3|10743.3|10731.3|3
1734093860000|2024-12-13 12:44:20|10764.7|10756.7|10763.2|10757.2|10764.7|10757.2|10763.2|10756.7|0
1734085260000|2024-12-13 10:21:00|10740|10728|10740|10728|10740|10728|10740|10728|0
1734093870000|2024-12-13 12:44:30|10764.6|10756.6|10764.7|10756.7|10764.7|10756.7|10764.6|10756.6|0
1734085270000|2024-12-13 10:21:10|10740.4|10728.4|10740.4|10728.4|10740.4|10728.4|10740.4|10728.4|0
1734093880000|2024-12-13 12:44:40|10764.9|10756.9|10759|10753|10764.9|10756.9|10759|10753|3
1734085280000|2024-12-13 10:21:20|10739.4|10727.4|10739.3|10727.3|10739.4|10727.4|10739.3|10727.3|0
1734093890000|2024-12-13 12:44:50|10750.7|10738.7|10745.7|10737.7|10750.7|10739.1|10745.7|10737.7|6
1734085290000|2024-12-13 10:21:30|10738.9|10726.9|10737.1|10725.1|10738.9|10726.9|10737.1|10725.1|0
1734093900000|2024-12-13 12:45:00|10744.5|10736.5|10753.3|10741.3|10753.7|10741.7|10742.2|10730.2|5
1734085300000|2024-12-13 10:21:40|10737.5|10725.5|10737.5|10725.5|10737.5|10725.5|10737.5|10725.5|0
1734093910000|2024-12-13 12:45:10|10753.6|10741.6|10759.8|10751.8|10760.7|10751.8|10752.5|10740.5|3
1734085310000|2024-12-13 10:21:50|10737.1|10725.1|10737.3|10725.3|10737.5|10725.5|10737.1|10725.1|1
1734093920000|2024-12-13 12:45:20|10760|10752|10769.3|10757.3|10769.7|10758|10760|10752|2
1734085320000|2024-12-13 10:22:00|10737.1|10725.1|10736.6|10724.6|10737.1|10725.1|10736.6|10724.6|0
1734093930000|2024-12-13 12:45:30|10774.6|10762.6|10783.1|10771.1|10783.2|10771.2|10770.5|10758.5|4
1734085330000|2024-12-13 10:22:10|10733.2|10725.2|10726.9|10714.9|10733.2|10725.2|10725.5|10713.5|3
1734093940000|2024-12-13 12:45:40|10782.3|10770.3|10770.6|10758.6|10782.5|10770.5|10770.6|10758.6|1
1734085340000|2024-12-13 10:22:20|10726.6|10714.6|10727.1|10715.1|10727.1|10715.1|10725.3|10713.3|1
1734093950000|2024-12-13 12:45:50|10770.8|10758.8|10769.5|10757.5|10770.8|10758.8|10769.5|10757.5|2
1734085350000|2024-12-13 10:22:30|10727.3|10715.3|10727.6|10715.6|10727.6|10715.6|10727.3|10715.3|0
1734093960000|2024-12-13 12:46:00|10769.3|10757.3|10769.8|10761.8|10771|10762|10769.3|10757.3|2
1734085360000|2024-12-13 10:22:40|10727.8|10715.8|10727.8|10715.8|10727.8|10715.8|10727.8|10715.8|0
1734093970000|2024-12-13 12:46:10|10770.8|10758.8|10771.3|10759.3|10771.3|10759.3|10770.8|10758.8|2
1734085370000|2024-12-13 10:22:50|10743.3|10731.3|10738.9|10726.9|10743.3|10731.3|10738.9|10726.9|8
1734093980000|2024-12-13 12:46:20|10770.3|10758.3|10757|10745|10770.7|10758.7|10757|10745|1
1734085380000|2024-12-13 10:23:00|10737|10725|10743.3|10731.3|10743.7|10731.7|10737|10725|0
1734093990000|2024-12-13 12:46:30|10756.6|10744.6|10767.8|10755.8|10769.3|10757.3|10756.6|10744.6|2
1734085390000|2024-12-13 10:23:10|10743.4|10731.4|10738.5|10726.5|10743.4|10731.4|10738.5|10726.5|1
1734094000000|2024-12-13 12:46:40|10768.8|10756.8|10780|10768|10780|10768|10768.7|10756.7|1
1734085400000|2024-12-13 10:23:20|10737.2|10725.2|10739.4|10727.4|10739.4|10727.4|10737.2|10725.2|0
1734094010000|2024-12-13 12:46:50|10780.5|10768.5|10781|10769|10781.8|10769.8|10780.5|10768.5|0
1734085410000|2024-12-13 10:23:30|10737|10725|10748.9|10736.9|10753.6|10741.6|10737|10725|4
1734094020000|2024-12-13 12:47:00|10780.8|10768.8|10772.8|10760.8|10780.8|10768.8|10767|10755|1
1734085420000|2024-12-13 10:23:40|10749.2|10737.2|10763.9|10751.9|10763.9|10751.9|10749.2|10737.2|2
1734094030000|2024-12-13 12:47:10|10771.3|10759.3|10771|10759|10771.3|10759.3|10771|10759|0
1734085430000|2024-12-13 10:23:50|10762.3|10750.3|10764.3|10752.3|10764.3|10752.3|10761.7|10749.7|0
1734094040000|2024-12-13 12:47:20|10768.8|10756.8|10769.8|10757.8|10770.3|10758.3|10768.8|10756.8|0
1734085440000|2024-12-13 10:24:00|10764.4|10752.4|10754.4|10742.4|10766|10754|10746.2|10734.2|22
1734094050000|2024-12-13 12:47:30|10766.8|10758.8|10766.8|10758.8|10766.8|10758.8|10766.8|10758.8|0
1734085450000|2024-12-13 10:24:10|10750.2|10738.2|10762.4|10750.4|10762.4|10750.4|10746.1|10734.1|1
1734094070000|2024-12-13 12:47:50|10767.3|10759.3|10767.3|10759.3|10767.3|10759.3|10766.8|10758.8|1
1734085460000|2024-12-13 10:24:20|10762.8|10750.8|10763.5|10751.5|10763.5|10751.5|10762.8|10750.8|0
1734094080000|2024-12-13 12:48:00|10767|10759|10766.8|10754.8|10767.4|10759|10766.5|10754.5|1
1734085470000|2024-12-13 10:24:30|10758.1|10746.1|10759.1|10747.1|10759.3|10747.3|10758.1|10746.1|0
1734094090000|2024-12-13 12:48:10|10765.5|10757.5|10754.8|10742.8|10765.8|10757.8|10750.8|10738.8|9
1734085480000|2024-12-13 10:24:40|10756.3|10744.3|10756.3|10744.3|10756.3|10744.3|10756.3|10744.3|0
1734094100000|2024-12-13 12:48:20|10763.8|10751.8|10767.2|10755.2|10767.2|10755.2|10763.1|10751.1|1
1734085490000|2024-12-13 10:24:50|10752.6|10740.6|10756.8|10744.8|10757.3|10745.3|10750.3|10738.3|1
1734094110000|2024-12-13 12:48:30|10767.3|10755.3|10767.3|10755.3|10767.3|10755.3|10766.5|10754.5|0
1734085500000|2024-12-13 10:25:00|10757.1|10745.1|10755.5|10743.5|10757.1|10745.1|10755.5|10743.5|0
1734094120000|2024-12-13 12:48:40|10767.8|10755.8|10767.2|10755.2|10768.1|10756.1|10766.3|10754.3|1
1734085510000|2024-12-13 10:25:10|10755|10743|10755.3|10743.3|10755.3|10743.3|10755|10743|0
1734094130000|2024-12-13 12:48:50|10769.4|10757.4|10766.1|10754.1|10769.4|10757.4|10764.4|10752.4|2
1734085520000|2024-12-13 10:25:20|10753|10741|10751.3|10739.3|10753|10741|10751.1|10739.1|2
1734094140000|2024-12-13 12:49:00|10767.5|10755.5|10767|10755|10767.5|10755.5|10767|10755|0
1734085530000|2024-12-13 10:25:30|10750.8|10738.8|10762.7|10750.7|10762.7|10750.7|10750.3|10738.3|0
1734094150000|2024-12-13 12:49:10|10765.3|10753.3|10764.2|10752.2|10765.3|10753.3|10764.2|10752.2|0
1734085540000|2024-12-13 10:25:40|10764.1|10752.1|10764.9|10752.9|10764.9|10752.9|10764.1|10752.1|0
1734094160000|2024-12-13 12:49:20|10764.9|10752.9|10764.1|10752.1|10764.9|10752.9|10764|10752|0
1734085550000|2024-12-13 10:25:50|10765.6|10753.6|10765.6|10753.6|10765.6|10753.6|10765.6|10753.6|0
1734094170000|2024-12-13 12:49:30|10764.4|10752.4|10775.7|10763.7|10775.7|10763.7|10764.4|10752.4|2
1734085560000|2024-12-13 10:26:00|10765.7|10753.7|10765.7|10753.7|10766.4|10754.4|10765.4|10753.4|1
1734094180000|2024-12-13 12:49:40|10780.6|10768.6|10780.4|10768.4|10781.3|10769.3|10779.2|10767.2|0
1734085570000|2024-12-13 10:26:10|10766.2|10754.2|10766.2|10754.2|10766.2|10754.2|10766.2|10754.2|0
1734094190000|2024-12-13 12:49:50|10779.3|10767.3|10778.1|10766.1|10779.3|10767.3|10776.2|10764.2|0
1734085580000|2024-12-13 10:26:20|10766.6|10754.6|10766.7|10754.7|10766.7|10754.7|10766.6|10754.6|0
1734085590000|2024-12-13 10:26:30|10766.6|10754.6|10765.5|10753.5|10767.2|10755.2|10765.5|10753.5|1
1734094200000|2024-12-13 12:50:00|10777.4|10765.4|10776.7|10764.7|10777.4|10765.4|10776.5|10764.5|0
1734085600000|2024-12-13 10:26:40|10765.2|10753.2|10765.5|10753.5|10765.5|10753.5|10765.2|10753.2|0
1734094210000|2024-12-13 12:50:10|10776.9|10764.9|10783|10771|10783|10771|10776.9|10764.9|1
1734085620000|2024-12-13 10:27:00|10760.2|10748.2|10762|10750|10762.5|10750.5|10760.2|10748.2|1
1734094220000|2024-12-13 12:50:20|10784.4|10772.4|10769.5|10757.5|10784.4|10772.4|10767.2|10755.2|2
1734085630000|2024-12-13 10:27:10|10761.4|10749.4|10765|10753|10765.3|10753.3|10761.4|10749.4|0
1734094230000|2024-12-13 12:50:30|10769.7|10757.7|10769.9|10757.9|10773|10761|10766.5|10754.5|1
1734085660000|2024-12-13 10:27:40|10765.5|10753.5|10765.5|10753.5|10765.5|10753.5|10765.5|10753.5|1
1734094240000|2024-12-13 12:50:40|10771.4|10759.4|10780.5|10768.5|10780.9|10768.9|10771.4|10759.4|2
1734085670000|2024-12-13 10:27:50|10767|10755|10767.8|10755.8|10767.8|10755.8|10767|10755|1
1734094250000|2024-12-13 12:50:50|10779.8|10767.8|10781.9|10769.9|10782.5|10770.5|10779|10767|0
1734085680000|2024-12-13 10:28:00|10767|10755|10767|10755|10767|10755|10767|10755|1
1734094260000|2024-12-13 12:51:00|10782|10770|10781.4|10769.4|10782|10770|10781.4|10769.4|1
1734085690000|2024-12-13 10:28:10|10773.2|10761.2|10767.4|10755.4|10773.2|10761.2|10766.7|10754.7|3
1734094270000|2024-12-13 12:51:10|10782.8|10770.8|10785.2|10773.2|10785.2|10773.2|10782.5|10770.5|4
1734085700000|2024-12-13 10:28:20|10767|10755|10767.2|10755.2|10767.2|10755.2|10764.9|10752.9|0
1734094280000|2024-12-13 12:51:20|10785.6|10773.6|10799.5|10787.5|10800|10788|10785.6|10773.6|10
1734094290000|2024-12-13 12:51:30|10810.9|10798.9|10811.4|10799.4|10811.4|10799.4|10810.9|10798.9|12
1734085710000|2024-12-13 10:28:30|10765.7|10753.7|10762.6|10750.6|10765.7|10753.7|10762.6|10750.6|2
1734094300000|2024-12-13 12:51:40|10811.1|10799.1|10810.9|10798.9|10811.4|10799.4|10810.7|10798.7|1
1734085720000|2024-12-13 10:28:40|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|0
1734094310000|2024-12-13 12:51:50|10811.6|10799.6|10813.8|10801.8|10813.8|10801.8|10811.6|10799.6|0
1734085740000|2024-12-13 10:29:00|10761.1|10749.1|10762.4|10750.4|10762.7|10750.7|10761.1|10749.1|0
1734094320000|2024-12-13 12:52:00|10814.6|10802.6|10813.7|10801.7|10816.1|10804.1|10813.4|10801.4|0
1734085750000|2024-12-13 10:29:10|10762.9|10750.9|10767.5|10755.5|10767.5|10755.5|10762.9|10750.9|1
1734094330000|2024-12-13 12:52:10|10814.5|10802.5|10814.5|10802.5|10814.5|10802.5|10814.5|10802.5|0
1734085760000|2024-12-13 10:29:20|10767.2|10755.2|10767.2|10755.2|10767.2|10755.2|10767.2|10755.2|1
1734094340000|2024-12-13 12:52:20|10815.9|10803.9|10821|10809|10821|10809|10815.9|10803.9|1
1734085770000|2024-12-13 10:29:30|10766.9|10754.9|10766.9|10754.9|10766.9|10754.9|10766.9|10754.9|0
1734094350000|2024-12-13 12:52:30|10820.6|10808.6|10819.5|10807.5|10820.6|10808.6|10819.5|10807.5|0
1734085780000|2024-12-13 10:29:40|10767.3|10755.3|10766.9|10754.9|10767.7|10755.7|10766.9|10754.9|0
1734094360000|2024-12-13 12:52:40|10819.8|10807.8|10819.4|10807.4|10819.8|10807.8|10816.9|10804.9|0
1734085790000|2024-12-13 10:29:50|10767.4|10755.4|10767.4|10755.4|10767.4|10755.4|10767.4|10755.4|0
1734094370000|2024-12-13 12:52:50|10796.2|10784.2|10795.7|10783.7|10796.9|10784.9|10795.3|10783.3|6
1734085800000|2024-12-13 10:30:00|10760.8|10748.8|10761.4|10749.4|10761.4|10749.4|10760.8|10748.8|2
1734094380000|2024-12-13 12:53:00|10795.3|10783.3|10809.4|10797.4|10812.7|10800.7|10795.3|10783.3|18
1734085810000|2024-12-13 10:30:10|10760.7|10748.7|10762.6|10750.6|10762.6|10750.6|10760.2|10748.2|0
1734094390000|2024-12-13 12:53:10|10808.3|10796.3|10843.3|10831.3|10843.3|10831.3|10808.3|10796.3|16
1734085820000|2024-12-13 10:30:20|10763.6|10751.6|10763.6|10751.6|10763.6|10751.6|10763.6|10751.6|0
1734094400000|2024-12-13 12:53:20|10844.6|10832.6|10852.9|10844.9|10855.4|10845.2|10844.4|10832.4|3
1734085830000|2024-12-13 10:30:30|10762.9|10750.9|10769.2|10757.2|10769.2|10757.2|10762.6|10750.6|0
1734094410000|2024-12-13 12:53:30|10855.3|10843.3|10856.1|10844.1|10856.1|10844.1|10855.3|10843.3|2
1734085840000|2024-12-13 10:30:40|10767.9|10755.9|10764.8|10752.8|10767.9|10755.9|10764.8|10752.8|0
1734094420000|2024-12-13 12:53:40|10856.8|10844.8|10867.3|10855.3|10867.8|10855.8|10856.8|10844.8|19
1734085850000|2024-12-13 10:30:50|10763.8|10751.8|10763.8|10751.8|10763.8|10751.8|10763.8|10751.8|0
1734094430000|2024-12-13 12:53:50|10867.1|10855.1|10866.9|10858.9|10868.1|10858.9|10866.4|10855.1|1
1734085860000|2024-12-13 10:31:00|10763.1|10751.1|10758|10746|10763.1|10751.1|10755.6|10743.6|1
1734094440000|2024-12-13 12:54:00|10868.3|10856.3|10870.7|10858.7|10870.7|10861|10866.9|10855.1|2
1734085870000|2024-12-13 10:31:10|10758.1|10746.1|10767.4|10755.4|10767.4|10755.4|10758.1|10746.1|1
1734094450000|2024-12-13 12:54:10|10869.9|10857.9|10869.6|10857.6|10869.9|10857.9|10869.6|10857.6|0
1734085880000|2024-12-13 10:31:20|10764.2|10752.2|10764.7|10752.7|10764.7|10752.7|10764.2|10752.2|0
1734094460000|2024-12-13 12:54:20|10869.1|10857.1|10874.9|10862.9|10878.6|10869.3|10869.1|10857.1|17
1734085890000|2024-12-13 10:31:30|10764.6|10752.6|10760.6|10748.6|10764.6|10752.6|10760.6|10748.6|0
1734094470000|2024-12-13 12:54:30|10875.3|10863.3|10874.7|10862.7|10875.4|10863.4|10874.7|10862.7|0
1734085900000|2024-12-13 10:31:40|10759.9|10751.9|10758.1|10746.1|10759.9|10751.9|10756.1|10746.1|0
1734094480000|2024-12-13 12:54:40|10872.3|10860.3|10875.1|10863.1|10875.1|10867.1|10869.4|10859.1|1
1734085910000|2024-12-13 10:31:50|10758.8|10746.8|10758.4|10746.4|10758.8|10746.8|10758.4|10746.4|0
1734094500000|2024-12-13 12:55:00|10874.6|10862.6|10874.4|10862.4|10874.6|10862.6|10873.7|10861.7|0
1734085920000|2024-12-13 10:32:00|10763.3|10751.3|10762.9|10750.9|10763.3|10751.3|10762.9|10750.9|2
1734094510000|2024-12-13 12:55:10|10874.8|10862.8|10874.8|10862.8|10874.8|10862.8|10874.8|10862.8|0
1734085930000|2024-12-13 10:32:10|10763.1|10751.1|10763.1|10751.1|10763.1|10751.1|10763.1|10751.1|0
1734094520000|2024-12-13 12:55:20|10875.8|10863.8|10875.5|10863.5|10875.8|10863.8|10875.5|10863.5|0
1734085940000|2024-12-13 10:32:20|10763.6|10751.6|10757|10749|10763.6|10751.7|10757|10749|1
1734094530000|2024-12-13 12:55:30|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|0
1734085950000|2024-12-13 10:32:30|10756.1|10748.1|10754.2|10746.2|10756.1|10748.1|10754.2|10742.4|0
1734094540000|2024-12-13 12:55:40|10874.8|10862.8|10874.8|10862.8|10875.1|10863.1|10874.1|10862.1|2
1734085960000|2024-12-13 10:32:40|10754.7|10746.7|10754.7|10746.7|10754.7|10746.7|10754.7|10746.7|0
1734094550000|2024-12-13 12:55:50|10874.4|10862.4|10874.4|10862.4|10874.4|10862.4|10874.4|10862.4|0
1734085970000|2024-12-13 10:32:50|10761.6|10749.6|10761.6|10749.6|10761.6|10749.6|10761.6|10749.6|2
1734094560000|2024-12-13 12:56:00|10875.8|10863.8|10876|10864|10876|10864|10875.8|10863.8|0
1734085980000|2024-12-13 10:33:00|10758.6|10746.6|10760.4|10748.4|10760.4|10748.4|10758.6|10746.6|0
1734094570000|2024-12-13 12:56:10|10875.4|10863.4|10876.7|10864.7|10876.7|10864.7|10875.4|10863.4|1
1734085990000|2024-12-13 10:33:10|10760.7|10748.7|10760.7|10748.7|10760.7|10748.7|10760.7|10748.7|0
1734094580000|2024-12-13 12:56:20|10876.8|10864.8|10887|10875|10888.5|10876.5|10876.8|10864.8|38
1734086000000|2024-12-13 10:33:20|10761.1|10749.1|10761.2|10749.2|10761.7|10749.7|10761.1|10749.1|0
1734094590000|2024-12-13 12:56:30|10884.6|10872.6|10882.8|10870.8|10884.8|10872.8|10882|10870|1
1734086010000|2024-12-13 10:33:30|10759.8|10747.8|10758.2|10746.2|10759.8|10747.8|10757.4|10745.4|0
1734094600000|2024-12-13 12:56:40|10881|10869|10882|10874|10882|10874|10879|10868|3
1734086020000|2024-12-13 10:33:40|10759.6|10747.6|10759.7|10747.7|10759.7|10747.7|10759.6|10747.6|0
1734094610000|2024-12-13 12:56:50|10882.8|10874.8|10882.8|10874.8|10882.8|10874.8|10882.8|10874.8|3
1734086030000|2024-12-13 10:33:50|10761.4|10749.4|10761.4|10749.4|10761.7|10749.7|10761|10749|1
1734094620000|2024-12-13 12:57:00|10880.7|10868.7|10880.7|10868.7|10880.7|10868.7|10880.7|10868.7|1
1734086040000|2024-12-13 10:34:00|10761.7|10749.7|10761.7|10749.7|10762.1|10750.1|10761.4|10749.4|0
1734094630000|2024-12-13 12:57:10|10878|10870|10877.7|10869.7|10878|10870|10877.7|10869.7|0
1734086050000|2024-12-13 10:34:10|10761.2|10749.2|10761.7|10749.7|10761.7|10749.7|10760.9|10748.9|0
1734094640000|2024-12-13 12:57:20|10877.8|10869.8|10884.5|10872.5|10884.7|10872.7|10877.8|10869.8|1
1734086060000|2024-12-13 10:34:20|10762.4|10750.4|10761.7|10749.7|10763.5|10751.5|10761.7|10749.7|0
1734094650000|2024-12-13 12:57:30|10883.2|10871.2|10883.2|10871.2|10883.2|10871.2|10883.2|10871.2|1
1734086070000|2024-12-13 10:34:30|10762.1|10750.1|10762.1|10750.1|10762.1|10750.1|10762.1|10750.1|0
1734094660000|2024-12-13 12:57:40|10885.2|10873.2|10885.5|10873.5|10885.5|10873.5|10885.2|10873.2|0
1734086080000|2024-12-13 10:34:40|10762.7|10750.7|10762.2|10750.2|10763.1|10751.1|10762.2|10750.2|0
1734094670000|2024-12-13 12:57:50|10885.2|10873.2|10883.5|10871.5|10885.2|10873.2|10883.5|10871.5|0
1734086090000|2024-12-13 10:34:50|10762.7|10750.7|10761.7|10749.7|10762.7|10750.7|10761.7|10749.7|0
1734094680000|2024-12-13 12:58:00|10882|10870|10885|10873|10888.2|10876.2|10881.5|10870|1
1734086100000|2024-12-13 10:35:00|10762.8|10750.8|10761.7|10749.7|10763.1|10751.1|10761.7|10749.7|0
1734094690000|2024-12-13 12:58:10|10884.3|10872.3|10894.5|10882.5|10896.6|10889.5|10884.2|10872.2|6
1734086110000|2024-12-13 10:35:10|10762.1|10750.1|10756.1|10744.1|10762.1|10750.1|10755.8|10743.8|0
1734094700000|2024-12-13 12:58:20|10889.5|10877.5|10891.4|10879.4|10891.9|10879.9|10888.4|10876.4|0
1734086120000|2024-12-13 10:35:20|10757.3|10745.3|10759.4|10747.4|10759.4|10747.4|10757.3|10745.3|0
1734094720000|2024-12-13 12:58:40|10891.2|10879.2|10894.1|10886.1|10896.4|10890.4|10889.8|10877.8|11
1734086130000|2024-12-13 10:35:30|10758.7|10746.7|10760.2|10748.2|10760.7|10748.7|10758.6|10746.6|0
1734094730000|2024-12-13 12:58:50|10893.9|10885.9|10913.4|10901.4|10918.4|10906.4|10893.9|10885.9|33
1734086140000|2024-12-13 10:35:40|10760.4|10748.4|10761.4|10749.4|10761.7|10749.7|10760.1|10748.1|0
1734094740000|2024-12-13 12:59:00|10910.8|10898.8|10911.4|10899.4|10911.4|10899.4|10909.6|10897.6|0
1734086160000|2024-12-13 10:36:00|10761.5|10749.5|10760.9|10748.9|10768|10756|10758.7|10746.7|2
1734094750000|2024-12-13 12:59:10|10909.7|10897.7|10899.6|10887.6|10909.7|10897.7|10899|10887|8
1734086170000|2024-12-13 10:36:10|10761.2|10749.2|10761.4|10749.4|10761.7|10749.7|10760.9|10748.9|0
1734094760000|2024-12-13 12:59:20|10898.6|10886.6|10904.6|10892.6|10906.9|10894.9|10898.6|10886.6|7
1734086180000|2024-12-13 10:36:20|10762|10750|10762|10750|10762|10750|10762|10750|0
1734094770000|2024-12-13 12:59:30|10904.7|10892.7|10907.1|10895.1|10912.1|10904.1|10904.2|10892.2|5
1734086210000|2024-12-13 10:36:50|10761|10749|10761.2|10749.2|10761.2|10749.2|10759.7|10747.7|0
1734094780000|2024-12-13 12:59:40|10907.6|10895.6|10907.7|10895.7|10908.4|10896.4|10907.6|10895.6|1
1734086220000|2024-12-13 10:37:00|10762.2|10750.2|10764.9|10752.9|10766|10754|10762.2|10750.2|0
1734094800000|2024-12-13 13:00:00|10907.6|10895.6|10912.2|10900.2|10917.2|10905.2|10901.9|10889.9|29
1734086230000|2024-12-13 10:37:10|10763|10751|10763|10751|10763|10751|10763|10751|0
1734094810000|2024-12-13 13:00:10|10912.1|10900.1|10884.6|10872.6|10913.6|10901.6|10884.6|10872.6|18
1734086240000|2024-12-13 10:37:20|10761.3|10749.3|10761.5|10749.5|10761.5|10749.5|10760.5|10748.5|0
1734094820000|2024-12-13 13:00:20|10883|10871|10866.5|10854.5|10883|10872.9|10866.5|10854.5|7
1734086250000|2024-12-13 10:37:30|10761.9|10749.9|10763|10751|10763|10751|10761.9|10749.9|0
1734094830000|2024-12-13 13:00:30|10866.1|10854.1|10859.4|10847.4|10866.1|10854.1|10854.3|10847.4|5
1734086260000|2024-12-13 10:37:40|10762.4|10750.4|10762|10750|10762.4|10750.4|10762|10750|0
1734094840000|2024-12-13 13:00:40|10860.3|10848.3|10862.5|10850.5|10862.5|10850.5|10860.3|10848.3|7
1734086270000|2024-12-13 10:37:50|10761.3|10749.3|10760|10748|10761.3|10749.3|10760|10748|0
1734094850000|2024-12-13 13:00:50|10862.8|10850.8|10858.3|10846.3|10862.8|10850.8|10858.3|10846.3|5
1734086280000|2024-12-13 10:38:00|10759.9|10747.9|10760.9|10748.9|10760.9|10748.9|10759.9|10747.9|0
1734094860000|2024-12-13 13:01:00|10852.8|10840.8|10857.8|10845.8|10857.8|10848.3|10843.8|10835.7|9
1734086290000|2024-12-13 10:38:10|10761.2|10749.2|10762.8|10750.8|10762.8|10750.8|10761.2|10749.2|0
1734094870000|2024-12-13 13:01:10|10858|10846|10853.7|10841.7|10858|10846|10853.7|10841.7|1
1734086300000|2024-12-13 10:38:20|10762.7|10750.7|10763.9|10751.9|10763.9|10751.9|10762.7|10750.7|0
1734094880000|2024-12-13 13:01:20|10854.2|10842.2|10854.1|10842.1|10854.6|10842.6|10853.7|10841.7|4
1734086310000|2024-12-13 10:38:30|10763.2|10751.2|10762.3|10750.3|10763.2|10751.2|10762.3|10750.3|0
1734094890000|2024-12-13 13:01:30|10851.6|10843.6|10855.6|10847.6|10855.6|10847.6|10851.6|10843.6|2
1734086320000|2024-12-13 10:38:40|10761.8|10749.8|10757.6|10749.6|10761.8|10749.8|10757.3|10747.7|1
1734094900000|2024-12-13 13:01:40|10855.3|10843.3|10859.8|10847.8|10859.8|10847.8|10855.3|10843.3|5
1734086330000|2024-12-13 10:38:50|10757.5|10751.5|10758|10752|10758|10752|10757.5|10749.8|0
1734094910000|2024-12-13 13:01:50|10859|10847|10859.3|10847.3|10859.3|10847.3|10859|10847|2
1734086340000|2024-12-13 10:39:00|10761.4|10749.4|10757.3|10749.3|10761.4|10749.4|10756.2|10745.8|2
1734094920000|2024-12-13 13:02:00|10858|10850|10858.8|10852.8|10859.1|10852.8|10857.3|10850|10
1734086350000|2024-12-13 10:39:10|10762.8|10750.8|10762.8|10754.8|10766.3|10754.8|10762.8|10750.8|1
1734094930000|2024-12-13 13:02:10|10860.1|10848.1|10858.8|10846.8|10860.1|10848.3|10854.3|10846.8|3
1734086370000|2024-12-13 10:39:30|10762.5|10754.5|10762.5|10754.5|10762.5|10754.5|10762.5|10754.5|0
1734094940000|2024-12-13 13:02:20|10857.3|10849.3|10857.5|10849.5|10857.5|10849.5|10857.3|10849.3|1
1734086380000|2024-12-13 10:39:40|10765.4|10753.4|10765.4|10753.4|10765.4|10753.4|10765.4|10753.4|0
1734094950000|2024-12-13 13:02:30|10858.8|10852.8|10857.8|10849.8|10858.8|10852.8|10857.3|10849.3|4
1734094960000|2024-12-13 13:02:40|10857.3|10851.3|10881.3|10869.3|10882.3|10870.3|10857.3|10849.8|7
1734086400000|2024-12-13 10:40:00|10762.7|10754.7|10759.6|10747.6|10762.7|10754.7|10759|10747|1
1734094970000|2024-12-13 13:02:50|10882.9|10870.9|10863.7|10851.7|10889.5|10877.5|10863.5|10851.5|8
1734086410000|2024-12-13 10:40:10|10760.5|10748.5|10758.3|10746.3|10760.5|10748.5|10758.3|10746.3|0
1734094980000|2024-12-13 13:03:00|10862.9|10850.9|10864.3|10852.3|10869.6|10857.6|10862.4|10850.7|11
1734086420000|2024-12-13 10:40:20|10758.7|10746.7|10759|10747|10759|10747|10758.7|10746.7|0
1734094990000|2024-12-13 13:03:10|10864.6|10852.6|10880.6|10868.6|10880.9|10868.9|10864.2|10852.6|1
1734086430000|2024-12-13 10:40:30|10758.7|10746.7|10758.7|10746.7|10758.7|10746.7|10758.7|10746.7|0
1734095000000|2024-12-13 13:03:20|10880.7|10868.7|10891.8|10879.8|10891.8|10879.8|10878.8|10868.7|14
1734086460000|2024-12-13 10:41:00|10758|10746|10755.3|10747.3|10758|10747.3|10755.3|10745.4|0
1734095010000|2024-12-13 13:03:30|10892.1|10880.1|10894.1|10882.1|10894.1|10882.1|10892.1|10880.1|0
1734086470000|2024-12-13 10:41:10|10755.4|10747.4|10764.7|10752.7|10764.7|10752.7|10755|10747|1
1734095020000|2024-12-13 13:03:40|10900.1|10888.1|10896.1|10884.1|10901.4|10889.4|10894.3|10882.3|4
1734086480000|2024-12-13 10:41:20|10765.7|10753.7|10765.7|10753.7|10765.7|10753.7|10765.7|10753.7|0
1734095030000|2024-12-13 13:03:50|10895.8|10883.8|10898.3|10886.3|10898.3|10886.3|10895.8|10883.8|2
1734086490000|2024-12-13 10:41:30|10766|10754|10765.3|10753.3|10766.3|10754.3|10765.1|10753.1|0
1734095040000|2024-12-13 13:04:00|10899.4|10887.4|10899.4|10887.4|10899.4|10887.4|10899.4|10887.4|2
1734086500000|2024-12-13 10:41:40|10760.9|10752.9|10759.4|10751.4|10760.9|10752.9|10759.4|10751.4|0
1734095050000|2024-12-13 13:04:10|10899.3|10887.3|10899.3|10887.3|10899.3|10887.3|10899.3|10887.3|0
1734086510000|2024-12-13 10:41:50|10757.7|10751.7|10758|10752|10758|10752|10757.7|10751.7|0
1734095060000|2024-12-13 13:04:20|10900.8|10888.8|10908.5|10900.5|10910.6|10900.5|10899.1|10888.8|10
1734086520000|2024-12-13 10:42:00|10757.7|10745.7|10758.5|10746.5|10759|10747|10757.7|10745.7|2
1734095070000|2024-12-13 13:04:30|10908.1|10900.1|10908.6|10900.6|10908.6|10900.6|10908.1|10900.1|1
1734086530000|2024-12-13 10:42:10|10754.2|10742.2|10754.2|10742.2|10754.2|10742.2|10754.2|10742.2|1
1734095080000|2024-12-13 13:04:40|10909.4|10897.4|10909.6|10897.6|10909.6|10897.6|10909.4|10897.4|1
1734086540000|2024-12-13 10:42:20|10752.5|10740.5|10753.2|10741.2|10753.2|10741.2|10752.5|10740.5|0
1734095090000|2024-12-13 13:04:50|10910.4|10898.4|10908.8|10900.8|10910.4|10901.6|10907.6|10898.4|0
1734086550000|2024-12-13 10:42:30|10754|10742|10752.5|10740.5|10754|10742|10752.2|10740.2|0
1734095100000|2024-12-13 13:05:00|10909.4|10897.4|10899.4|10887.4|10910|10898.6|10899.4|10887.4|3
1734086560000|2024-12-13 10:42:40|10751.8|10739.8|10752|10740|10752.8|10740.8|10751.8|10739.8|0
1734095110000|2024-12-13 13:05:10|10897.9|10885.9|10889.6|10877.6|10897.9|10885.9|10889.6|10877.6|2
1734086580000|2024-12-13 10:43:00|10751.8|10739.8|10752.4|10740.4|10753.3|10741.3|10751.8|10739.8|0
1734095120000|2024-12-13 13:05:20|10892.6|10880.6|10892.3|10880.3|10893.7|10881.7|10892.3|10880.3|2
1734086590000|2024-12-13 10:43:10|10753.1|10741.1|10752.2|10740.2|10754|10743.5|10751|10739|1
1734095130000|2024-12-13 13:05:30|10891.6|10879.6|10891.8|10879.8|10892.5|10880.5|10891.6|10879.6|0
1734086600000|2024-12-13 10:43:20|10751.6|10739.6|10752|10740|10752.3|10741.6|10749.6|10739.5|0
1734095160000|2024-12-13 13:06:00|10891.9|10879.9|10893|10881|10894|10882|10891.9|10879.9|0
1734086610000|2024-12-13 10:43:30|10750.3|10742.3|10759.7|10747.7|10759.9|10747.9|10750.3|10742.3|1
1734095170000|2024-12-13 13:06:10|10893.6|10881.6|10894.3|10882.3|10895.9|10883.9|10893.6|10881.6|1
1734086620000|2024-12-13 10:43:40|10763.2|10751.2|10762.7|10750.7|10763.4|10751.4|10762.7|10750.7|1
1734095180000|2024-12-13 13:06:20|10896|10884|10895.1|10883.1|10897.6|10885.6|10893.3|10881.3|2
1734086630000|2024-12-13 10:43:50|10764.4|10752.4|10764.4|10752.4|10764.4|10752.4|10764.4|10752.4|0
1734095190000|2024-12-13 13:06:30|10894.9|10882.9|10894.1|10882.1|10894.9|10882.9|10894.1|10882.1|1
1734086640000|2024-12-13 10:44:00|10764.7|10752.7|10772.1|10760.1|10772.1|10760.1|10764.7|10752.7|1
1734095200000|2024-12-13 13:06:40|10893.8|10881.8|10893.8|10881.8|10893.8|10881.8|10893.8|10881.8|0
1734086650000|2024-12-13 10:44:10|10772.2|10760.2|10773.4|10761.4|10773.4|10761.4|10772|10760|0
1734095210000|2024-12-13 13:06:50|10884.2|10872.2|10882.7|10870.7|10887.1|10875.1|10882.7|10870.7|1
1734086660000|2024-12-13 10:44:20|10772.1|10764.1|10772.5|10766.5|10773.6|10766.5|10772.1|10764.1|1
1734095220000|2024-12-13 13:07:00|10885.6|10873.6|10888.6|10876.6|10888.6|10876.6|10885.6|10873.6|1
1734086670000|2024-12-13 10:44:30|10770.2|10758.2|10771.5|10759.5|10771.5|10759.5|10770.2|10758.2|1
1734095230000|2024-12-13 13:07:10|10888.7|10876.7|10894.6|10882.6|10894.7|10882.7|10888.7|10876.7|2
1734086680000|2024-12-13 10:44:40|10774.5|10762.5|10761.6|10749.6|10775.5|10763.5|10761.6|10749.6|3
1734095240000|2024-12-13 13:07:20|10891.5|10883.5|10889.4|10877.4|10891.5|10883.5|10886.8|10877.4|2
1734086690000|2024-12-13 10:44:50|10763.4|10751.4|10762.2|10750.2|10763.4|10751.4|10762.2|10750.2|0
1734095250000|2024-12-13 13:07:30|10889.3|10877.3|10889.3|10877.3|10889.3|10877.3|10889.3|10877.3|0
1734095280000|2024-12-13 13:08:00|10888.6|10876.6|10887.4|10875.4|10888.6|10876.6|10887.4|10875.4|1
1734086710000|2024-12-13 10:45:10|10761.1|10749.1|10761.7|10749.7|10761.7|10749.7|10761.1|10749.1|0
1734095290000|2024-12-13 13:08:10|10887.3|10875.3|10883.1|10871.1|10887.3|10875.3|10883.1|10871.1|1
1734086720000|2024-12-13 10:45:20|10763.7|10751.7|10763.2|10751.2|10763.7|10751.7|10763.2|10751.2|1
1734095300000|2024-12-13 13:08:20|10882.6|10870.6|10879.9|10871.9|10882.6|10871.9|10879.4|10870.6|0
1734086730000|2024-12-13 10:45:30|10765.4|10753.4|10765.4|10753.4|10765.4|10753.4|10765.4|10753.4|0
1734095310000|2024-12-13 13:08:30|10880.1|10872.1|10880.1|10872.1|10880.1|10872.1|10880.1|10872.1|1
1734086750000|2024-12-13 10:45:50|10765.9|10753.9|10765.9|10753.9|10765.9|10753.9|10762.6|10750.6|0
1734095330000|2024-12-13 13:08:50|10880.2|10872.2|10880.2|10872.2|10880.2|10872.2|10880.2|10872.2|1
1734086760000|2024-12-13 10:46:00|10766.4|10754.4|10766.1|10754.1|10766.4|10754.4|10765.7|10753.7|0
1734095350000|2024-12-13 13:09:10|10882.1|10874.1|10878.8|10866.8|10882.6|10874.1|10878.8|10866.8|2
1734086770000|2024-12-13 10:46:10|10766.2|10754.2|10766.6|10754.6|10766.6|10754.6|10766.2|10754.2|0
1734095370000|2024-12-13 13:09:30|10875.4|10867.4|10870.3|10862.3|10875.4|10867.4|10870.3|10861.9|1
1734086790000|2024-12-13 10:46:30|10770.8|10762.8|10770.8|10762.8|10770.8|10762.8|10770.8|10762.8|2
1734095380000|2024-12-13 13:09:40|10864.2|10858.2|10861.1|10849.1|10864.2|10858.2|10861.1|10849.1|2
1734086800000|2024-12-13 10:46:40|10774|10766|10777.7|10765.7|10778.2|10766.2|10774|10765.7|1
1734095390000|2024-12-13 13:09:50|10862.1|10850.1|10865.8|10857.8|10866.1|10858.1|10860.7|10849.4|3
1734086830000|2024-12-13 10:47:10|10776.7|10764.7|10776.7|10764.7|10776.7|10764.7|10776.7|10764.7|1
1734095400000|2024-12-13 13:10:00|10865.9|10857.9|10886|10874|10886|10874|10865.9|10857.9|3
1734086840000|2024-12-13 10:47:20|10777.4|10765.4|10778.5|10766.5|10778.5|10766.5|10777.4|10765.4|0
1734095410000|2024-12-13 13:10:10|10888.5|10876.5|10883.5|10871.5|10889.9|10877.9|10883.5|10871.5|3
1734086860000|2024-12-13 10:47:40|10794|10788|10800.3|10788.3|10800.3|10788.3|10792.2|10780.2|10
1734095420000|2024-12-13 13:10:20|10885.2|10873.2|10880.3|10868.3|10887.6|10875.6|10879.8|10867.8|2
1734086880000|2024-12-13 10:48:00|10800.2|10788.2|10820.2|10808.2|10823.5|10814.5|10800.2|10788.2|29
1734095430000|2024-12-13 13:10:30|10879.5|10867.5|10877|10865|10879.5|10867.5|10877|10865|0
1734086890000|2024-12-13 10:48:10|10821.2|10809.2|10821.3|10809.3|10821.5|10809.8|10817.8|10809.2|5
1734095440000|2024-12-13 13:10:40|10872.8|10860.8|10873.1|10861.1|10873.1|10861.1|10872.8|10860.8|0
1734086900000|2024-12-13 10:48:20|10821.7|10809.7|10822.3|10810.3|10822.8|10810.8|10820.8|10808.8|5
1734095460000|2024-12-13 13:11:00|10872.8|10860.8|10872|10860|10872.8|10860.8|10872|10860|0
1734086910000|2024-12-13 10:48:30|10822.6|10810.6|10818.5|10806.5|10822.6|10810.6|10817.9|10805.9|16
1734095470000|2024-12-13 13:11:10|10871.3|10859.3|10873.4|10861.4|10873.4|10861.4|10870.8|10858.8|2
1734086930000|2024-12-13 10:48:50|10811.8|10799.8|10810.3|10798.3|10811.8|10799.8|10810.3|10798.3|1
1734095480000|2024-12-13 13:11:20|10873.1|10861.1|10860|10848|10873.1|10861.1|10860|10848|10
1734086940000|2024-12-13 10:49:00|10809.9|10797.9|10809.1|10797.1|10809.9|10797.9|10808.8|10796.8|1
1734095490000|2024-12-13 13:11:30|10859.1|10847.1|10871.9|10859.9|10875.2|10863.2|10859.1|10847.1|9
1734086950000|2024-12-13 10:49:10|10808|10800|10808|10800|10808|10800|10808|10800|0
1734095500000|2024-12-13 13:11:40|10872.3|10860.3|10865.7|10853.7|10872.3|10860.3|10863.4|10851.4|0
1734086960000|2024-12-13 10:49:20|10811.6|10799.6|10811.3|10799.3|10811.6|10799.6|10811.1|10799.1|2
1734095510000|2024-12-13 13:11:50|10865.6|10853.6|10878.4|10866.4|10878.4|10866.4|10865.6|10853.6|2
1734086970000|2024-12-13 10:49:30|10817.7|10805.7|10817.3|10805.3|10817.7|10805.7|10817.3|10805.3|1
1734095520000|2024-12-13 13:12:00|10879.3|10867.3|10877.8|10865.8|10879.3|10867.3|10877.6|10865.6|1
1734086980000|2024-12-13 10:49:40|10817.7|10805.7|10817.3|10805.3|10817.7|10805.7|10817.3|10805.3|2
1734095530000|2024-12-13 13:12:10|10877.5|10865.5|10877.5|10865.5|10877.5|10865.5|10877.5|10865.5|0
1734086990000|2024-12-13 10:49:50|10814.3|10802.3|10814.3|10802.3|10814.3|10802.3|10814.3|10802.3|1
1734095540000|2024-12-13 13:12:20|10878.8|10866.8|10882.5|10870.5|10884.8|10872.8|10877.8|10865.8|1
1734087000000|2024-12-13 10:50:00|10815.3|10803.3|10822.9|10814.9|10824.5|10814.9|10815.3|10803.3|3
1734095550000|2024-12-13 13:12:30|10881.1|10869.1|10879.6|10867.6|10882.3|10870.3|10879.6|10867.6|1
1734087010000|2024-12-13 10:50:10|10823.5|10811.5|10824|10812|10824|10812|10822.5|10810.5|0
1734095560000|2024-12-13 13:12:40|10878.8|10866.8|10882.8|10870.8|10883|10871|10878|10866|2
1734087020000|2024-12-13 10:50:20|10823|10811|10824.2|10812.2|10824.2|10812.2|10823|10811|1
1734095570000|2024-12-13 13:12:50|10883.4|10871.4|10886.4|10874.4|10886.9|10874.9|10883.1|10871.1|0
1734087030000|2024-12-13 10:50:30|10824.3|10812.3|10823.6|10811.6|10824.3|10812.3|10823.1|10811.1|0
1734095580000|2024-12-13 13:13:00|10888.3|10876.3|10887.9|10875.9|10888.3|10876.3|10887.9|10875.9|0
1734087040000|2024-12-13 10:50:40|10823|10811|10841.3|10833.3|10842.7|10833.3|10823|10811|9
1734095590000|2024-12-13 13:13:10|10888|10876|10878.4|10866.4|10888|10876|10878.4|10866.4|2
1734087050000|2024-12-13 10:50:50|10841.5|10833.5|10841.5|10833.5|10841.5|10833.5|10841.5|10833.5|1
1734095600000|2024-12-13 13:13:20|10878|10866|10875.8|10863.8|10878.1|10869.6|10871.1|10859.1|4
1734087060000|2024-12-13 10:51:00|10840.5|10832.5|10860|10848|10860|10848|10838.3|10826.3|7
1734095610000|2024-12-13 13:13:30|10875.6|10863.6|10873.6|10861.6|10875.6|10863.6|10871.1|10859.1|0
1734087070000|2024-12-13 10:51:10|10858|10846|10859.8|10847.8|10859.8|10847.8|10851|10839|2
1734095620000|2024-12-13 13:13:40|10872.9|10860.9|10873.7|10861.7|10874.1|10862.2|10870.2|10860.9|0
1734087080000|2024-12-13 10:51:20|10859.3|10847.3|10856.3|10844.3|10859.3|10847.3|10855.1|10843.1|0
1734095630000|2024-12-13 13:13:50|10877.7|10865.7|10885.5|10873.5|10885.5|10873.5|10877.7|10865.7|5
1734087090000|2024-12-13 10:51:30|10854.4|10842.4|10854.6|10842.6|10856.2|10844.2|10854.3|10842.3|0
1734095640000|2024-12-13 13:14:00|10883.7|10871.7|10883.9|10871.9|10884.3|10872.3|10883.3|10871.3|0
1734087100000|2024-12-13 10:51:40|10854.5|10842.5|10846.6|10834.6|10855.8|10843.8|10846.6|10834.6|3
1734095650000|2024-12-13 13:14:10|10883.8|10871.8|10883.8|10871.8|10883.8|10871.8|10883.8|10871.8|0
1734087110000|2024-12-13 10:51:50|10847.6|10835.6|10848.9|10836.9|10851.5|10839.5|10840.4|10828.4|1
1734095660000|2024-12-13 13:14:20|10884.8|10872.8|10885.3|10873.3|10885.8|10873.8|10884.8|10872.8|0
1734087120000|2024-12-13 10:52:00|10847.4|10835.4|10857.1|10845.1|10857.1|10845.1|10847.2|10835.2|11
1734095670000|2024-12-13 13:14:30|10885|10873|10885.5|10873.5|10885.5|10873.5|10885|10873|0
1734087130000|2024-12-13 10:52:10|10859.2|10847.2|10859.4|10847.4|10859.4|10848.7|10856.7|10847|1
1734095680000|2024-12-13 13:14:40|10885.1|10873.1|10884.5|10872.5|10886.8|10874.8|10884.5|10872.5|0
1734087140000|2024-12-13 10:52:20|10856.7|10848.7|10857.7|10845.7|10857.7|10848.7|10855.5|10843.5|1
1734095690000|2024-12-13 13:14:50|10886|10874|10887|10875|10887|10875|10886|10874|1
1734087150000|2024-12-13 10:52:30|10858|10846|10856.1|10848.1|10864.2|10852.2|10856.1|10846|2
1734095700000|2024-12-13 13:15:00|10887.6|10875.6|10882|10874|10887.6|10875.6|10882|10872.5|0
1734087160000|2024-12-13 10:52:40|10855.7|10847.7|10845.5|10837.5|10855.8|10848.2|10845.5|10835.4|9
1734095710000|2024-12-13 13:15:10|10881.1|10873.1|10880.5|10868.5|10881.1|10873.1|10880.5|10868.5|2
1734087170000|2024-12-13 10:52:50|10844.8|10838.8|10846.8|10838.8|10848.3|10839|10844.8|10836.3|1
1734095720000|2024-12-13 13:15:20|10878|10870|10883.1|10871.1|10885.6|10875.1|10878|10870|3
1734087180000|2024-12-13 10:53:00|10847|10839|10846.6|10834.6|10847.5|10839|10842.7|10832.5|1
1734095730000|2024-12-13 13:15:30|10884.8|10872.8|10882.5|10870.5|10884.8|10872.8|10882.5|10870.5|1
1734087190000|2024-12-13 10:53:10|10846.1|10834.1|10846.1|10834.1|10846.1|10834.1|10846.1|10834.1|0
1734095740000|2024-12-13 13:15:40|10885.3|10873.3|10884.3|10872.3|10885.3|10873.3|10884|10872|2
1734087200000|2024-12-13 10:53:20|10845.3|10833.3|10845.7|10833.7|10845.7|10833.7|10845.3|10833.3|0
1734095750000|2024-12-13 13:15:50|10883|10871|10886.6|10874.6|10887.2|10876.1|10880.1|10871|3
1734087220000|2024-12-13 10:53:40|10844.3|10832.3|10841.6|10833.6|10844.3|10833.6|10841.6|10831.7|8
1734095760000|2024-12-13 13:16:00|10882.1|10876.1|10886.8|10874.8|10886.8|10876.1|10882.1|10874.8|1
1734087230000|2024-12-13 10:53:50|10841.3|10833.3|10835.5|10823.5|10841.3|10833.3|10835.5|10823.5|1
1734095770000|2024-12-13 13:16:10|10887.2|10875.2|10888.3|10876.3|10888.5|10876.5|10887.2|10875.2|4
1734087240000|2024-12-13 10:54:00|10835.3|10823.3|10852.8|10840.8|10853.2|10841.2|10835.3|10823.3|5
1734095780000|2024-12-13 13:16:20|10883.3|10877.3|10884.9|10876.9|10884.9|10877.3|10883.3|10876.6|1
1734087250000|2024-12-13 10:54:10|10853.5|10841.5|10848|10836|10853.5|10841.5|10848|10836|0
1734095790000|2024-12-13 13:16:30|10884.4|10876.4|10880.7|10874.7|10887.4|10877.3|10880.7|10874.7|3
1734087260000|2024-12-13 10:54:20|10849|10837|10847.1|10839.1|10849|10839.1|10847|10835.8|0
1734095800000|2024-12-13 13:16:40|10880.2|10874.2|10880.5|10872.5|10880.5|10874.2|10880.2|10872.5|1
1734087270000|2024-12-13 10:54:30|10847.3|10839.3|10861.5|10849.5|10861.5|10849.5|10847.3|10839.3|1
1734095820000|2024-12-13 13:17:00|10880.4|10872.4|10899.2|10887.2|10899.2|10887.2|10876.9|10870.4|9
1734087280000|2024-12-13 10:54:40|10857.8|10845.8|10857.1|10845.1|10857.8|10845.8|10857.1|10845.1|8
1734095830000|2024-12-13 13:17:10|10898.9|10886.9|10898.9|10886.9|10898.9|10886.9|10898.9|10886.9|0
1734087290000|2024-12-13 10:54:50|10855|10843|10852.4|10840.4|10855.4|10843.4|10852.4|10840.4|0
1734095840000|2024-12-13 13:17:20|10897.4|10885.4|10893.7|10885.7|10897.7|10885.7|10893.7|10885.4|0
1734095850000|2024-12-13 13:17:30|10893|10887|10884.5|10872.5|10893.7|10887.5|10884.5|10872.5|11
1734087300000|2024-12-13 10:55:00|10852.3|10840.3|10842.4|10830.4|10852.3|10840.3|10842.4|10830.4|20
1734095860000|2024-12-13 13:17:40|10886.3|10874.3|10886|10874|10886.3|10874.3|10886|10874|1
1734087310000|2024-12-13 10:55:10|10842.3|10830.3|10842.1|10830.1|10842.3|10830.3|10841.6|10829.6|1
1734095870000|2024-12-13 13:17:50|10885.3|10873.3|10885|10873|10885.3|10873.3|10885|10873|0
1734087330000|2024-12-13 10:55:30|10841.9|10829.9|10841.9|10829.9|10841.9|10829.9|10841.9|10829.9|0
1734095880000|2024-12-13 13:18:00|10882.6|10870.6|10881.5|10869.5|10882.6|10870.6|10881.2|10869.2|1
1734087340000|2024-12-13 10:55:40|10839.4|10831.4|10844.6|10832.6|10844.6|10832.6|10839.4|10831.4|1
1734095890000|2024-12-13 13:18:10|10880.5|10868.5|10880.5|10868.5|10880.5|10868.5|10880.5|10868.5|2
1734087350000|2024-12-13 10:55:50|10844.9|10832.9|10856.9|10844.9|10857.2|10845.2|10842.7|10830.7|2
1734095900000|2024-12-13 13:18:20|10880.7|10868.7|10880.5|10868.5|10881.4|10869.4|10880.5|10868.5|1
1734087360000|2024-12-13 10:56:00|10860.7|10848.7|10852.9|10840.9|10862.9|10850.9|10852.9|10840.9|3
1734095910000|2024-12-13 13:18:30|10878.5|10866.5|10879.2|10867.2|10879.2|10867.2|10878.5|10866.5|1
1734087370000|2024-12-13 10:56:10|10852.2|10840.2|10846.8|10838.8|10852.2|10842.7|10846.8|10838.8|2
1734095920000|2024-12-13 13:18:40|10877.5|10865.5|10877|10865|10877.5|10865.5|10876.5|10864.5|1
1734087380000|2024-12-13 10:56:20|10846.5|10834.8|10846.8|10834.8|10846.8|10834.8|10846.3|10834.3|9
1734095930000|2024-12-13 13:18:50|10874|10866|10876.7|10864.7|10876.7|10866|10874|10864.7|0
1734087390000|2024-12-13 10:56:30|10846.7|10834.7|10846.3|10834.3|10846.7|10834.7|10846.3|10834.3|1
1734095940000|2024-12-13 13:19:00|10876.5|10864.5|10876.5|10864.5|10876.5|10864.5|10876.5|10864.5|0
1734087400000|2024-12-13 10:56:40|10847.7|10835.7|10846.8|10838.8|10848.5|10838.8|10846.8|10835.7|3
1734095950000|2024-12-13 13:19:10|10873.8|10865.8|10873.5|10865.5|10873.8|10865.8|10873.5|10865.5|0
1734087410000|2024-12-13 10:56:50|10847|10839|10847.3|10839.3|10848.8|10839.5|10847|10836.8|1
1734095960000|2024-12-13 13:19:20|10874.1|10862.1|10885|10873|10885|10873|10874.1|10862.1|13
1734087420000|2024-12-13 10:57:00|10846.6|10838.6|10848.8|10836.8|10848.8|10838.6|10846.6|10836.7|1
1734095970000|2024-12-13 13:19:30|10888.9|10876.9|10892.5|10880.5|10893.2|10881.2|10888.9|10876.9|0
1734087430000|2024-12-13 10:57:10|10847.3|10835.3|10847.3|10835.3|10847.3|10835.3|10847.3|10835.3|1
1734095980000|2024-12-13 13:19:40|10890.4|10878.4|10892.5|10880.5|10894|10885.5|10889.5|10877.5|0
1734087440000|2024-12-13 10:57:20|10847.6|10835.6|10847.8|10835.8|10847.8|10835.8|10847.6|10835.6|0
1734095990000|2024-12-13 13:19:50|10893.9|10881.9|10897|10885|10897|10885|10892|10880|0
1734087450000|2024-12-13 10:57:30|10846.1|10838.1|10846.8|10838.8|10847.6|10838.8|10846.1|10835.6|3
1734087480000|2024-12-13 10:58:00|10845.3|10837.3|10847.9|10835.9|10847.9|10837.6|10840.1|10832.4|8
1734096000000|2024-12-13 13:20:00|10899.1|10887.1|10901.2|10889.2|10901.2|10889.2|10899.1|10887.1|5
1734096010000|2024-12-13 13:20:10|10901.4|10889.4|10905.6|10893.6|10911.7|10901.7|10901.4|10889.4|8
1734087490000|2024-12-13 10:58:10|10864.1|10852.1|10866.3|10854.3|10867.3|10855.3|10864.1|10852.1|2
1734096020000|2024-12-13 13:20:20|10906.4|10894.4|10904.6|10896.6|10906.8|10896.6|10903.4|10891.6|0
1734087500000|2024-12-13 10:58:20|10867|10855|10863.6|10855.6|10867|10856|10863.6|10855|0
1734096030000|2024-12-13 13:20:30|10910.9|10898.9|10908.4|10896.4|10911.1|10899.1|10906.1|10894.1|3
1734087510000|2024-12-13 10:58:30|10863.9|10855.9|10860.7|10848.7|10863.9|10857.5|10860.7|10848.7|2
1734096050000|2024-12-13 13:20:50|10910.9|10898.9|10910.9|10898.9|10910.9|10898.9|10910.4|10898.4|2
1734087520000|2024-12-13 10:58:40|10860.8|10848.8|10859.5|10847.5|10860.8|10848.8|10859.5|10847.5|0
1734096060000|2024-12-13 13:21:00|10910.4|10898.4|10908.2|10896.2|10911.2|10899.2|10908.2|10896.2|3
1734087530000|2024-12-13 10:58:50|10858|10846|10858.3|10846.3|10858.3|10846.3|10845.9|10833.9|12
1734096070000|2024-12-13 13:21:10|10897.9|10889.9|10890.9|10878.9|10900.2|10889.9|10890.9|10878.9|4
1734087540000|2024-12-13 10:59:00|10858.1|10846.1|10836.1|10824.1|10858.1|10846.1|10835.3|10823.3|14
1734096080000|2024-12-13 13:21:20|10891.4|10879.4|10891.8|10879.8|10892.7|10880.7|10889.9|10877.9|1
1734087550000|2024-12-13 10:59:10|10835.7|10823.7|10836.7|10824.7|10840.7|10828.7|10835.3|10823.3|0
1734096090000|2024-12-13 13:21:30|10888.3|10876.3|10888.7|10876.7|10889.1|10877.1|10888.3|10876.3|3
1734087560000|2024-12-13 10:59:20|10841.9|10829.9|10843.4|10831.4|10843.6|10831.6|10841.9|10829.9|3
1734096100000|2024-12-13 13:21:40|10889.4|10877.4|10891.2|10879.2|10892.2|10880.2|10889.4|10877.4|1
1734087570000|2024-12-13 10:59:30|10846.2|10834.2|10840.4|10832.4|10846.4|10834.4|10840.4|10832.4|2
1734096110000|2024-12-13 13:21:50|10891.9|10879.9|10892.6|10880.6|10892.6|10880.6|10891.5|10879.5|0
1734087590000|2024-12-13 10:59:50|10840.6|10832.6|10840.6|10832.6|10840.6|10832.6|10840.6|10832.6|1
1734096120000|2024-12-13 13:22:00|10889.8|10877.8|10887.9|10875.9|10889.8|10877.8|10887.9|10875.9|0
1734087600000|2024-12-13 11:00:00|10838.6|10833.5|10845.5|10833.5|10845.5|10833.5|10838.6|10833.5|2
1734096130000|2024-12-13 13:22:10|10887.8|10875.8|10887.1|10875.1|10887.8|10875.8|10887.1|10875.1|0
1734087610000|2024-12-13 11:00:10|10845.2|10833.2|10845.2|10833.2|10845.2|10833.2|10845.2|10833.2|0
1734096140000|2024-12-13 13:22:20|10887.4|10875.4|10887.4|10875.4|10887.4|10875.4|10887.4|10875.4|0
1734087620000|2024-12-13 11:00:20|10846.1|10834.1|10846.1|10838.1|10852.1|10840.1|10846.1|10834.1|6
1734096150000|2024-12-13 13:22:30|10887.3|10875.3|10887.2|10875.2|10887.3|10875.3|10886.6|10874.6|0
1734087630000|2024-12-13 11:00:30|10850.7|10838.7|10851.2|10839.2|10851.2|10839.2|10850.2|10838.2|1
1734096160000|2024-12-13 13:22:40|10886.6|10874.6|10887.2|10875.2|10887.2|10875.2|10886.6|10874.6|0
1734087640000|2024-12-13 11:00:40|10860.4|10848.4|10860.7|10848.7|10860.7|10848.7|10860.4|10848.4|1
1734096180000|2024-12-13 13:23:00|10887.1|10875.1|10889.3|10877.3|10890.8|10881.3|10887.1|10875.1|2
1734087650000|2024-12-13 11:00:50|10859.4|10847.4|10859.4|10847.4|10859.4|10847.4|10859.4|10847.4|1
1734096190000|2024-12-13 13:23:10|10888.9|10876.9|10886.6|10874.6|10889.3|10877.3|10886.6|10874.6|2
1734087660000|2024-12-13 11:01:00|10860.1|10848.1|10863|10851|10863|10851|10860.1|10848.1|7
1734096200000|2024-12-13 13:23:20|10886.1|10874.1|10887.6|10875.6|10887.6|10875.6|10886.1|10874.1|0
1734087670000|2024-12-13 11:01:10|10860.1|10852.1|10866.2|10854.2|10866.2|10854.2|10859.6|10851.6|1
1734096210000|2024-12-13 13:23:30|10885.6|10873.6|10882.1|10874.1|10885.6|10874.1|10882.1|10873.1|2
1734087680000|2024-12-13 11:01:20|10866.9|10854.9|10866.7|10858.7|10867.6|10858.7|10866.5|10854.5|3
1734096220000|2024-12-13 13:23:40|10882.7|10874.7|10886.1|10874.1|10886.1|10874.7|10882.7|10874.1|1
1734087690000|2024-12-13 11:01:30|10872.2|10860.2|10870.1|10858.1|10872.6|10862.2|10870.1|10858.1|18
1734096230000|2024-12-13 13:23:50|10887|10875|10893.6|10881.6|10895.1|10883.1|10887|10875|3
1734087700000|2024-12-13 11:01:40|10871.1|10859.1|10874.7|10862.7|10874.7|10862.7|10871.1|10859.1|3
1734096250000|2024-12-13 13:24:10|10893.8|10881.8|10893.8|10881.8|10893.8|10881.8|10893.8|10881.8|0
1734087710000|2024-12-13 11:01:50|10875.4|10863.4|10874.1|10862.1|10875.6|10863.6|10874.1|10862.1|0
1734096280000|2024-12-13 13:24:40|10893.5|10881.5|10893.6|10881.6|10893.6|10881.6|10893.4|10881.4|0
1734087720000|2024-12-13 11:02:00|10874.7|10862.7|10873.4|10861.4|10874.7|10867.1|10872.5|10861.1|1
1734096290000|2024-12-13 13:24:50|10893.3|10881.3|10892.3|10880.3|10893.3|10881.3|10892.3|10880.3|0
1734087730000|2024-12-13 11:02:10|10873.5|10861.5|10874.2|10862.2|10875.6|10863.6|10872|10860|1
1734087740000|2024-12-13 11:02:20|10874|10866|10881|10869|10881|10870.4|10874|10863.7|54
1734096300000|2024-12-13 13:25:00|10891.9|10879.9|10889.3|10881.3|10891.9|10881.3|10889.3|10879.9|3
1734087750000|2024-12-13 11:02:30|10881.2|10869.2|10882|10870|10882.8|10870.8|10881.2|10869.2|4
1734096310000|2024-12-13 13:25:10|10888.8|10880.8|10885.8|10877.8|10888.8|10880.8|10885.8|10877.8|0
1734087760000|2024-12-13 11:02:40|10882.3|10870.3|10881.6|10869.6|10882.3|10870.3|10881.1|10869.1|2
1734096320000|2024-12-13 13:25:20|10885.3|10879.3|10887.3|10881.3|10887.6|10881.6|10885.3|10877.8|1
1734087770000|2024-12-13 11:02:50|10884|10872|10871.8|10859.8|10884.3|10872.3|10871.3|10859.3|11
1734096330000|2024-12-13 13:25:30|10889.8|10881.8|10892.8|10884.8|10892.8|10884.8|10889.8|10881.8|4
1734087780000|2024-12-13 11:03:00|10870.3|10858.3|10870.2|10858.2|10870.3|10860|10867.8|10858.2|3
1734096340000|2024-12-13 13:25:40|10892.2|10884.2|10890.8|10878.8|10892.8|10884.2|10890.8|10878.8|2
1734087790000|2024-12-13 11:03:10|10870.9|10858.9|10873|10861|10873.3|10861.3|10870.9|10858.9|2
1734096350000|2024-12-13 13:25:50|10890|10878|10890.3|10878.3|10890.5|10878.5|10889.1|10877.1|0
1734087800000|2024-12-13 11:03:20|10873.5|10861.5|10872.3|10860.3|10873.5|10861.5|10867.2|10859|4
1734096360000|2024-12-13 13:26:00|10886.5|10878.5|10886.5|10878.5|10886.5|10878.5|10886.5|10878.5|0
1734087810000|2024-12-13 11:03:30|10876.2|10864.2|10876.2|10864.2|10876.2|10864.2|10876.2|10864.2|1
1734096370000|2024-12-13 13:26:10|10885.8|10877.8|10884.1|10876.1|10886.5|10877.8|10884.1|10874.5|1
1734087820000|2024-12-13 11:03:40|10878.8|10866.8|10885.6|10873.6|10886.2|10874.2|10878.8|10866.8|1
1734096380000|2024-12-13 13:26:20|10882.2|10874.2|10879.1|10867.1|10882.2|10874.2|10878.9|10866.9|7
1734087830000|2024-12-13 11:03:50|10883.5|10871.5|10877|10865|10883.5|10871.5|10877|10865|0
1734096390000|2024-12-13 13:26:30|10878.1|10866.1|10878.1|10866.1|10878.1|10866.1|10878.1|10866.1|0
1734087840000|2024-12-13 11:04:00|10876.4|10864.4|10883.2|10871.2|10885|10873|10876.4|10864.4|4
1734096410000|2024-12-13 13:26:50|10877.8|10865.8|10877.8|10865.8|10877.8|10865.8|10877.8|10865.8|0
1734087850000|2024-12-13 11:04:10|10878.5|10866.5|10874.6|10862.6|10878.5|10866.5|10873.8|10861.8|1
1734096420000|2024-12-13 13:27:00|10878.1|10866.1|10870.9|10858.9|10878.1|10866.1|10870.6|10858.6|13
1734087860000|2024-12-13 11:04:20|10874.2|10862.2|10872.2|10860.2|10874.7|10862.7|10871.5|10859.5|0
1734096430000|2024-12-13 13:27:10|10870.7|10858.7|10843|10837|10870.7|10858.7|10842.4|10836.4|3
1734087870000|2024-12-13 11:04:30|10873.5|10861.5|10871.7|10859.7|10873.5|10861.5|10870.7|10858.7|1
1734096440000|2024-12-13 13:27:20|10843.2|10837.2|10844.9|10836.9|10844.9|10837.2|10843.2|10836.9|1
1734087880000|2024-12-13 11:04:40|10871|10859|10870.6|10858.6|10871.7|10859.7|10870.2|10858.2|1
1734096450000|2024-12-13 13:27:30|10844.7|10836.7|10839.7|10827.7|10844.7|10836.7|10839.7|10827.7|37
1734087890000|2024-12-13 11:04:50|10867|10859|10873.1|10861.1|10873.4|10861.4|10867|10859|3
1734096460000|2024-12-13 13:27:40|10839.2|10827.2|10839.2|10827.2|10839.2|10827.2|10839.2|10827.2|0
1734096470000|2024-12-13 13:27:50|10830.5|10822.5|10819.9|10807.9|10830.5|10822.5|10819.4|10807.4|37
1734087900000|2024-12-13 11:05:00|10870.2|10862.2|10871.2|10859.2|10871.2|10862.2|10870.2|10859.2|0
1734096480000|2024-12-13 13:28:00|10821.1|10809.1|10823.5|10811.5|10824.2|10812.2|10821.1|10809.1|4
1734087910000|2024-12-13 11:05:10|10873.3|10861.3|10874.7|10862.7|10876.2|10864.2|10872.9|10860.9|1
1734096490000|2024-12-13 13:28:10|10825.8|10813.8|10830.4|10818.4|10830.5|10818.5|10825.8|10813.8|3
1734087930000|2024-12-13 11:05:30|10873.3|10861.3|10871.9|10859.9|10873.3|10861.3|10871.2|10859.2|0
1734096500000|2024-12-13 13:28:20|10829.4|10817.4|10831.4|10819.4|10831.4|10823.9|10826.5|10814.5|6
1734087940000|2024-12-13 11:05:40|10871.7|10859.7|10872.1|10860.1|10872.1|10860.1|10871.7|10859.7|0
1734096510000|2024-12-13 13:28:30|10829|10817|10831.4|10819.4|10831.4|10819.4|10829|10817|0
1734087960000|2024-12-13 11:06:00|10871.7|10859.7|10872.4|10860.4|10872.4|10860.4|10870.9|10858.9|0
1734096520000|2024-12-13 13:28:40|10849.4|10837.4|10854.6|10842.6|10854.6|10842.6|10849.4|10837.4|2
1734087970000|2024-12-13 11:06:10|10871.4|10859.4|10871.6|10859.6|10871.6|10859.6|10870.7|10858.7|0
1734096530000|2024-12-13 13:28:50|10852.7|10840.7|10840.2|10828.2|10852.7|10840.7|10837.4|10825.4|9
1734087980000|2024-12-13 11:06:20|10870.9|10858.9|10871.4|10859.4|10871.4|10859.4|10870.9|10858.9|1
1734096540000|2024-12-13 13:29:00|10840.6|10828.6|10844.4|10832.4|10845.7|10833.7|10840.6|10828.6|1
1734088000000|2024-12-13 11:06:40|10872.1|10860.1|10871.9|10859.9|10872.4|10860.4|10871.5|10859.5|0
1734096550000|2024-12-13 13:29:10|10844.7|10832.7|10844.7|10832.7|10844.7|10832.7|10844.7|10832.7|0
1734088010000|2024-12-13 11:06:50|10871.4|10859.4|10871.4|10859.4|10871.4|10859.4|10871.4|10859.4|0
1734096570000|2024-12-13 13:29:30|10843.4|10831.4|10842.5|10830.5|10843.4|10831.4|10842.5|10830.5|0
1734088020000|2024-12-13 11:07:00|10871.7|10859.7|10871.9|10859.9|10871.9|10859.9|10871.7|10859.7|0
1734096590000|2024-12-13 13:29:50|10841.5|10829.5|10840.9|10828.9|10841.5|10829.5|10840.9|10828.9|450
1734088030000|2024-12-13 11:07:10|10871.7|10859.7|10872.7|10860.7|10872.7|10860.7|10871.7|10859.7|0
1734096610000|2024-12-13 13:30:10|10838.2|10826.2|10846.2|10834.2|10846.5|10834.5|10837.4|10825.4|4
1734088040000|2024-12-13 11:07:20|10867.2|10859.2|10866.6|10858.6|10867.2|10859.2|10865.2|10858.6|1
1734096620000|2024-12-13 13:30:20|10846.5|10834.5|10852.7|10840.7|10852.7|10840.7|10846.5|10834.5|2
1734088050000|2024-12-13 11:07:30|10868.4|10860.4|10866.9|10858.9|10872.8|10860.8|10866.9|10857.7|2
1734096630000|2024-12-13 13:30:30|10853.2|10841.2|10850.1|10838.1|10853.2|10841.2|10850.1|10838.1|2
1734088060000|2024-12-13 11:07:40|10866.3|10854.3|10864.1|10856.1|10866.3|10856.2|10864.1|10854.3|1
1734096640000|2024-12-13 13:30:40|10848.7|10836.7|10847.7|10835.7|10848.7|10836.7|10847.7|10835.7|0
1734088070000|2024-12-13 11:07:50|10863.7|10855.7|10858|10850|10863.7|10855.7|10856.9|10844.9|6
1734096650000|2024-12-13 13:30:50|10848.6|10836.6|10848.6|10836.6|10848.6|10836.6|10848.6|10836.6|0
1734088080000|2024-12-13 11:08:00|10857.7|10845.7|10856.8|10844.8|10858.4|10846.4|10850.5|10844.1|7
1734096660000|2024-12-13 13:31:00|10846.1|10834.1|10844.2|10832.2|10846.1|10834.1|10844.2|10832.2|0
1734088090000|2024-12-13 11:08:10|10857.5|10845.5|10863.6|10851.6|10864|10852|10857.5|10845.5|5
1734096670000|2024-12-13 13:31:10|10844.7|10832.7|10843.7|10831.7|10844.7|10832.7|10842.7|10830.7|0
1734088100000|2024-12-13 11:08:20|10860.8|10848.8|10861.6|10849.6|10861.6|10851.4|10859.2|10848.8|0
1734096690000|2024-12-13 13:31:30|10843.2|10831.2|10850.1|10838.1|10852.4|10840.4|10833.7|10821.7|10
1734088110000|2024-12-13 11:08:30|10869.7|10857.7|10866.7|10854.7|10869.7|10857.7|10866.3|10854.3|3
1734096700000|2024-12-13 13:31:40|10850.6|10838.6|10850.6|10838.6|10850.6|10838.6|10850.6|10838.6|0
1734088120000|2024-12-13 11:08:40|10866|10854|10864.3|10856.3|10866|10856.3|10864.3|10854|0
1734096720000|2024-12-13 13:32:00|10849.5|10837.5|10849.4|10837.4|10849.5|10837.5|10849.4|10837.4|0
1734088130000|2024-12-13 11:08:50|10864.5|10856.5|10864.6|10852.6|10864.8|10856.5|10864.1|10852.1|1
1734096730000|2024-12-13 13:32:10|10849.2|10837.2|10849.2|10837.2|10849.2|10837.2|10849.2|10837.2|0
1734088140000|2024-12-13 11:09:00|10858.9|10846.9|10853.4|10845.4|10858.9|10849.6|10853.4|10845.2|2
1734096740000|2024-12-13 13:32:20|10847.5|10835.5|10847|10835|10847.5|10835.5|10847|10835|0
1734088150000|2024-12-13 11:09:10|10852.8|10844.8|10852.8|10844.8|10852.8|10844.8|10852.8|10844.8|1
1734096760000|2024-12-13 13:32:40|10844.1|10832.1|10839.1|10827.1|10844.1|10832.1|10839.1|10827.1|0
1734088160000|2024-12-13 11:09:20|10851.6|10843.6|10852.1|10844.1|10852.1|10844.1|10851.5|10843.5|7
1734096770000|2024-12-13 13:32:50|10840.3|10828.3|10844.8|10832.8|10844.8|10832.8|10840.3|10828.3|6
1734088170000|2024-12-13 11:09:30|10851.8|10843.8|10851.6|10843.6|10851.8|10843.8|10851.5|10843.5|9
1734096780000|2024-12-13 13:33:00|10846.3|10834.3|10849.8|10837.8|10850.3|10839.3|10846.3|10834.3|7
1734088180000|2024-12-13 11:09:40|10851.8|10843.8|10851.8|10843.8|10851.8|10843.8|10851.3|10843.3|0
1734096790000|2024-12-13 13:33:10|10848.3|10836.3|10830.4|10818.4|10849.3|10837.3|10830.4|10818.4|1
1734088190000|2024-12-13 11:09:50|10851.5|10843.5|10852.1|10844.1|10852.1|10844.1|10851.3|10843.3|0
1734096810000|2024-12-13 13:33:30|10829.8|10817.8|10818.8|10806.8|10829.8|10817.8|10818.8|10806.8|1
1734088200000|2024-12-13 11:10:00|10857.4|10845.4|10857.4|10845.4|10857.4|10845.4|10857.4|10845.4|1
1734096820000|2024-12-13 13:33:40|10817.9|10805.9|10823.3|10811.3|10823.3|10811.3|10815.8|10805.4|1
1734088210000|2024-12-13 11:10:10|10857.1|10845.1|10857.1|10845.1|10857.1|10845.1|10857.1|10845.1|0
1734096830000|2024-12-13 13:33:50|10823.6|10811.6|10824.3|10812.3|10824.3|10812.3|10823.6|10811.6|0
1734088230000|2024-12-13 11:10:30|10857.4|10845.4|10853.8|10841.8|10857.4|10845.4|10849.7|10841.8|6
1734096840000|2024-12-13 13:34:00|10822.8|10814.8|10823.8|10811.8|10823.8|10814.8|10822.8|10811.8|0
1734088240000|2024-12-13 11:10:40|10851.3|10843.3|10837.4|10825.4|10851.3|10843.4|10837.4|10825.4|6
1734096850000|2024-12-13 13:34:10|10825.5|10813.5|10826.2|10814.2|10826.7|10814.7|10825.5|10813.5|3
1734088250000|2024-12-13 11:10:50|10838.1|10826.1|10837.1|10829.1|10838.1|10829.1|10837.1|10826.1|1
1734096860000|2024-12-13 13:34:20|10828.4|10816.4|10829.1|10817.1|10831.1|10819.7|10826.8|10816.4|2
1734088260000|2024-12-13 11:11:00|10836.9|10828.9|10844.6|10832.6|10846.5|10834.5|10836.9|10825.2|1
1734096880000|2024-12-13 13:34:40|10829.6|10817.6|10829.6|10817.6|10829.6|10817.6|10829.6|10817.6|1
1734088270000|2024-12-13 11:11:10|10844|10832|10843.9|10831.9|10844|10832|10843.7|10831.7|0
1734096890000|2024-12-13 13:34:50|10829.3|10817.3|10828.9|10816.9|10829.3|10817.3|10828.1|10816.1|3
1734088280000|2024-12-13 11:11:20|10846.8|10834.8|10848.2|10836.2|10848.2|10836.2|10846.8|10834.8|0
1734096910000|2024-12-13 13:35:10|10828.4|10816.4|10828.3|10816.3|10828.4|10816.4|10828.3|10816.3|0
1734088290000|2024-12-13 11:11:30|10846.9|10834.9|10846.5|10834.5|10847|10835|10846.2|10834.2|0
1734096930000|2024-12-13 13:35:30|10826.8|10818.8|10828.3|10816.3|10828.4|10818.8|10826.8|10816.3|0
1734088300000|2024-12-13 11:11:40|10846.2|10834.2|10846.2|10834.2|10846.2|10834.2|10846.2|10834.2|0
1734096940000|2024-12-13 13:35:40|10828.4|10816.4|10828.4|10816.4|10828.4|10818.8|10826.8|10816.4|1
1734088310000|2024-12-13 11:11:50|10845.5|10833.5|10843.9|10831.9|10845.5|10833.5|10843.5|10831.5|0
1734096950000|2024-12-13 13:35:50|10826.8|10818.8|10825.1|10817.1|10828.3|10818.8|10824.1|10816.1|2
1734088320000|2024-12-13 11:12:00|10844|10832|10844.5|10832.5|10844.7|10832.7|10844|10832|1
1734096960000|2024-12-13 13:36:00|10824.1|10816.1|10822.8|10816.8|10824.1|10816.8|10822.8|10816.1|3
1734096970000|2024-12-13 13:36:10|10822.6|10816.6|10827.5|10821.5|10828.1|10821.5|10822.6|10816.6|1
1734088330000|2024-12-13 11:12:10|10844.6|10832.6|10844.6|10832.6|10844.6|10832.6|10844.6|10832.6|0
1734096980000|2024-12-13 13:36:20|10828.2|10822.2|10826|10820|10831|10823|10826|10820|4
1734088360000|2024-12-13 11:12:40|10844.3|10832.3|10843.4|10831.4|10847.9|10835.9|10843|10831|1
1734096990000|2024-12-13 13:36:30|10833.1|10821.1|10828.3|10820.3|10833.1|10821.1|10828.3|10818.7|4
1734088370000|2024-12-13 11:12:50|10832.2|10824.2|10834|10826|10834|10826|10831.7|10824.2|1
1734097010000|2024-12-13 13:36:50|10829.2|10821.2|10834.7|10822.7|10838|10826|10829.2|10821|4
1734088380000|2024-12-13 11:13:00|10838.2|10826.2|10828.4|10816.4|10838.2|10826.2|10826.6|10815.6|33
1734097020000|2024-12-13 13:37:00|10834.5|10822.5|10832.7|10824.7|10834.5|10824.7|10832.2|10820.2|1
1734088390000|2024-12-13 11:13:10|10825.8|10817.8|10830.3|10818.3|10830.3|10819.4|10825.6|10814.8|1
1734097030000|2024-12-13 13:37:10|10833.3|10821.3|10833.3|10821.3|10833.3|10821.3|10833.3|10821.3|0
1734088400000|2024-12-13 11:13:20|10829.6|10817.6|10830.7|10818.7|10830.7|10818.7|10829.6|10817.6|0
1734097040000|2024-12-13 13:37:20|10833.5|10821.5|10828.3|10820.3|10833.5|10821.5|10828.3|10818.9|9
1734088410000|2024-12-13 11:13:30|10830|10818|10829.1|10817.1|10831.1|10819.1|10829.1|10817.1|0
1734097050000|2024-12-13 13:37:30|10828|10820|10828|10820|10833.4|10821.4|10825.4|10819.1|3
1734088430000|2024-12-13 11:13:50|10827.4|10815.4|10821.6|10813.6|10827.4|10815.4|10821.6|10812.2|0
1734097060000|2024-12-13 13:37:40|10827.9|10819.9|10827.9|10819.9|10830.6|10820.7|10824.4|10818.2|10
1734088440000|2024-12-13 11:14:00|10821.5|10813.5|10823.8|10811.8|10823.8|10813.5|10818.5|10808.2|4
1734097070000|2024-12-13 13:37:50|10830.2|10818.2|10826.9|10820.9|10830.2|10820.9|10826.9|10818.1|0
1734088450000|2024-12-13 11:14:10|10823.2|10811.2|10822.3|10810.3|10823.2|10811.2|10822.1|10810.1|1
1734097080000|2024-12-13 13:38:00|10826.7|10820.7|10826.2|10820.2|10826.7|10820.7|10825.9|10819.9|0
1734088460000|2024-12-13 11:14:20|10821.8|10809.8|10821.8|10809.8|10821.8|10809.8|10821.8|10809.8|0
1734097090000|2024-12-13 13:38:10|10831.7|10823.7|10831.6|10823.6|10834.2|10824.2|10831.6|10821|2
1734088470000|2024-12-13 11:14:30|10822.5|10810.5|10822.8|10810.8|10822.8|10810.8|10822.5|10810.5|0
1734097100000|2024-12-13 13:38:20|10832.5|10824.5|10835.7|10823.7|10835.9|10824.5|10832.5|10821|2
1734088480000|2024-12-13 11:14:40|10820.7|10808.7|10824.8|10816.8|10828.6|10816.8|10820.7|10808.7|1
1734097110000|2024-12-13 13:38:30|10836.2|10824.2|10838.9|10830.9|10842.1|10830.9|10834.9|10822.9|1
1734088500000|2024-12-13 11:15:00|10825.6|10817.6|10823.6|10811.6|10827.3|10817.6|10821.3|10809.3|0
1734097120000|2024-12-13 13:38:40|10841.2|10829.2|10838.9|10826.9|10841.9|10831.2|10831.4|10822.1|4
1734088510000|2024-12-13 11:15:10|10822.2|10810.2|10822.1|10810.1|10822.2|10810.2|10822|10810|0
1734097130000|2024-12-13 13:38:50|10840.2|10828.2|10838|10830|10841|10830|10838|10827.9|0
1734088530000|2024-12-13 11:15:30|10822.7|10810.7|10823.8|10811.8|10824.3|10812.3|10822.7|10810.7|2
1734097140000|2024-12-13 13:39:00|10839.7|10827.7|10838.5|10826.5|10840.5|10828.5|10837|10825|0
1734088540000|2024-12-13 11:15:40|10832.8|10820.8|10830.1|10818.1|10832.8|10820.8|10830.1|10818.1|1
1734088550000|2024-12-13 11:15:50|10828.4|10816.4|10826.4|10814.4|10828.4|10816.4|10825.5|10813.5|1
1734088560000|2024-12-13 11:16:00|10826.5|10814.5|10824|10812|10826.7|10814.7|10817|10805|2
1734088570000|2024-12-13 11:16:10|10827|10815|10825.8|10813.8|10827.4|10815.4|10825.8|10813.8|0
1734097150000|2024-12-13 13:39:10|10839.6|10827.6|10839.2|10827.2|10839.9|10827.9|10839.2|10827.2|0
1734088580000|2024-12-13 11:16:20|10824.4|10812.4|10823.5|10811.5|10824.4|10812.4|10822|10810|0
1734088600000|2024-12-13 11:16:40|10814|10806|10812.5|10806.5|10818.9|10806.9|10812.5|10806|0
1734097160000|2024-12-13 13:39:20|10838|10826|10837|10825|10838|10826|10836.5|10824.5|0
1734088610000|2024-12-13 11:16:50|10812.2|10806.2|10810.2|10798.2|10812.2|10806.2|10809.3|10798.2|1
1734088620000|2024-12-13 11:17:00|10809.5|10797.5|10805.2|10797.2|10809.5|10797.5|10805.2|10794.7|0
1734097170000|2024-12-13 13:39:30|10838.1|10826.1|10837.4|10825.4|10838.4|10826.4|10837.4|10825.4|0
1734088630000|2024-12-13 11:17:10|10805.5|10793.5|10805.8|10793.8|10806.1|10794.1|10805.5|10793.5|0
1734088650000|2024-12-13 11:17:30|10806|10794|10806|10794|10806|10794|10806|10794|0
1734097180000|2024-12-13 13:39:40|10838.4|10826.4|10835.4|10823.4|10838.4|10826.7|10832.7|10822.7|2
1734088700000|2024-12-13 11:18:20|10804.4|10798.4|10802.8|10794.8|10806.1|10798.5|10802.8|10792.3|2
1734088710000|2024-12-13 11:18:30|10803.4|10795.4|10805.6|10793.6|10805.6|10795.4|10803.4|10793.6|1
1734097190000|2024-12-13 13:39:50|10835.7|10823.7|10835.4|10823.4|10836.2|10824.2|10835.4|10823.4|0
1734088730000|2024-12-13 11:18:50|10803.1|10795.1|10799.5|10787.5|10805.3|10795.1|10799.2|10787.5|3
1734088740000|2024-12-13 11:19:00|10799.9|10787.9|10792.4|10784.4|10799.9|10787.9|10788.5|10780.5|4
1734097200000|2024-12-13 13:40:00|10835.9|10823.9|10829.2|10821.2|10836.9|10824.9|10827.5|10819.4|9
1734088750000|2024-12-13 11:19:10|10793.2|10785.2|10794.2|10786.2|10794.2|10786.2|10793.2|10785.2|1
1734088790000|2024-12-13 11:19:50|10795|10783|10794.4|10782.4|10800.2|10788.2|10793.9|10782.4|2
1734097210000|2024-12-13 13:40:10|10831.5|10819.5|10828.7|10820.7|10832.4|10821.2|10828.7|10819.5|3
1734088800000|2024-12-13 11:20:00|10794.3|10782.3|10798.8|10786.8|10798.8|10786.8|10794.3|10782.3|0
1734097220000|2024-12-13 13:40:20|10826.2|10820.2|10826.2|10818.2|10826.5|10820.5|10825.2|10817.3|25
1734088810000|2024-12-13 11:20:10|10799.8|10787.8|10801.6|10789.6|10801.6|10789.6|10799.8|10787.8|0
1734088820000|2024-12-13 11:20:20|10800.9|10788.9|10795.2|10783.2|10800.9|10788.9|10795.2|10783.2|0
1734097230000|2024-12-13 13:40:30|10825.5|10817.5|10835.5|10823.5|10835.5|10823.5|10825.5|10817.5|3
1734088840000|2024-12-13 11:20:40|10791.4|10779.4|10795.4|10783.4|10795.4|10783.4|10791.2|10779.2|0
1734088850000|2024-12-13 11:20:50|10793.5|10781.5|10805.8|10793.8|10806.2|10794.2|10793.1|10781.1|18
1734097240000|2024-12-13 13:40:40|10835.8|10823.8|10836.2|10824.2|10836.2|10824.2|10835.8|10823.8|0
1734088860000|2024-12-13 11:21:00|10806|10794|10818.8|10806.8|10819.6|10807.6|10806|10794|1
1734097260000|2024-12-13 13:41:00|10841|10829|10846.7|10834.7|10847.3|10836.8|10841|10829|1
1734088870000|2024-12-13 11:21:10|10823|10811|10816.6|10804.6|10826.8|10814.8|10816.6|10804.6|0
1734088880000|2024-12-13 11:21:20|10817.3|10805.3|10817.3|10805.3|10817.3|10805.3|10817.3|10805.3|0
1734097270000|2024-12-13 13:41:10|10846.3|10834.3|10845.7|10833.7|10846.5|10834.5|10845.7|10833.7|0
1734088890000|2024-12-13 11:21:30|10815.5|10803.5|10817.3|10805.3|10817.6|10805.6|10815.5|10803.5|0
1734088910000|2024-12-13 11:21:50|10816.3|10810.3|10816.3|10810.3|10816.3|10810.3|10816.3|10810.3|1
1734097290000|2024-12-13 13:41:30|10845.6|10833.6|10845.6|10833.6|10845.6|10833.6|10845.6|10833.6|0
1734088920000|2024-12-13 11:22:00|10817|10809|10817|10809|10817|10809|10817|10809|0
1734097300000|2024-12-13 13:41:40|10844.3|10838.3|10844.6|10832.6|10846.1|10838.3|10844.3|10832.6|2
1734088930000|2024-12-13 11:22:10|10816.7|10808.7|10809.8|10797.8|10816.7|10808.7|10808.1|10796.1|2
1734088940000|2024-12-13 11:22:20|10809.1|10797.1|10810.3|10798.3|10810.8|10798.8|10809.1|10797.1|0
1734097310000|2024-12-13 13:41:50|10844.3|10832.3|10843.3|10831.3|10844.3|10832.3|10843.3|10831.3|0
1734088950000|2024-12-13 11:22:30|10810.1|10798.1|10809.8|10797.8|10812.5|10800.5|10809.6|10797.6|0
1734097340000|2024-12-13 13:42:20|10842.6|10834.6|10844|10832|10844.3|10834.6|10841.8|10831.3|1
1734088960000|2024-12-13 11:22:40|10808.6|10796.6|10809|10797|10809.9|10797.9|10807.6|10795.6|0
1734088980000|2024-12-13 11:23:00|10809.3|10797.3|10805.6|10793.6|10809.3|10797.3|10805.6|10793.6|0
1734097350000|2024-12-13 13:42:30|10844.8|10832.8|10838.5|10826.5|10844.8|10832.8|10838.5|10826.5|0
1734089000000|2024-12-13 11:23:20|10807.9|10795.9|10809.6|10797.6|10809.8|10797.8|10807.9|10795.9|0
1734089020000|2024-12-13 11:23:40|10810.5|10798.5|10811.4|10799.4|10811.8|10799.8|10810.5|10798.5|1
1734097360000|2024-12-13 13:42:40|10835.8|10827.8|10838.3|10826.3|10838.5|10827.8|10835.8|10826.3|0
1734089030000|2024-12-13 11:23:50|10812.1|10800.1|10811.9|10799.9|10814.6|10802.6|10811.9|10799.9|0
1734097390000|2024-12-13 13:43:10|10838.8|10826.8|10838.8|10826.8|10838.8|10826.8|10838.8|10826.8|0
1734089040000|2024-12-13 11:24:00|10811.8|10799.8|10814|10802|10814.3|10802.3|10811.8|10799.8|0
1734089050000|2024-12-13 11:24:10|10813.7|10801.7|10813.7|10801.7|10813.7|10801.7|10813.7|10801.7|0
1734097400000|2024-12-13 13:43:20|10836.3|10828.3|10838.6|10826.6|10838.6|10828.4|10834.1|10826.6|0
1734089060000|2024-12-13 11:24:20|10812.6|10800.6|10813.9|10801.9|10815.1|10803.1|10811.5|10799.5|0
1734097410000|2024-12-13 13:43:30|10837.3|10829.3|10837.3|10829.3|10838.8|10829.3|10837.3|10826.8|0
1734089070000|2024-12-13 11:24:30|10814.3|10802.3|10813.1|10801.1|10814.3|10802.3|10813.1|10801.1|0
1734089080000|2024-12-13 11:24:40|10813.2|10805.2|10814.5|10802.5|10819.4|10807.4|10812.8|10800.8|4
1734097420000|2024-12-13 13:43:40|10837.1|10829.1|10838.9|10826.9|10838.9|10829.1|10837.1|10826.9|0
1734089090000|2024-12-13 11:24:50|10814.2|10802.2|10816|10804|10816.8|10804.8|10812.2|10801.9|1
1734097430000|2024-12-13 13:43:50|10837|10829|10837.1|10829.1|10837.1|10829.1|10837|10829|0
1734089100000|2024-12-13 11:25:00|10818.7|10806.7|10817|10805|10818.7|10806.7|10817|10805|0
1734089110000|2024-12-13 11:25:10|10818.5|10806.5|10818.5|10806.5|10818.5|10806.5|10818.5|10806.5|0
1734097440000|2024-12-13 13:44:00|10840.9|10828.9|10840.9|10828.9|10841.3|10829.3|10840.9|10828.9|1
1734089120000|2024-12-13 11:25:20|10818.7|10806.7|10820|10808|10820.4|10808.4|10818.7|10806.7|0
1734089130000|2024-12-13 11:25:30|10816.5|10804.5|10814.5|10802.5|10816.8|10804.8|10813.4|10801.4|0
1734097450000|2024-12-13 13:44:10|10841.6|10829.6|10841.3|10829.3|10841.6|10829.6|10841.3|10829.3|0
1734089140000|2024-12-13 11:25:40|10815.1|10803.1|10811.2|10799.2|10816.5|10804.5|10810.2|10798.2|2
1734097460000|2024-12-13 13:44:20|10840.9|10828.9|10841.3|10829.3|10841.5|10831.1|10839.1|10828.8|0
1734089150000|2024-12-13 11:25:50|10810.7|10798.7|10806.6|10794.6|10810.7|10800.6|10806.6|10794.6|2
1734089160000|2024-12-13 11:26:00|10806.5|10794.5|10815.3|10803.3|10815.3|10803.3|10802.4|10794.4|4
1734097470000|2024-12-13 13:44:30|10841.6|10829.6|10828|10816|10841.8|10829.8|10828|10816|3
1734089170000|2024-12-13 11:26:10|10814.2|10802.2|10810.9|10798.9|10814.2|10802.2|10810.9|10798.9|0
1734089180000|2024-12-13 11:26:20|10809.5|10797.5|10811.9|10799.9|10812.7|10800.7|10809.5|10797.5|0
1734097480000|2024-12-13 13:44:40|10827.8|10815.8|10826.3|10814.3|10827.8|10816.8|10824.8|10814.3|1
1734089190000|2024-12-13 11:26:30|10811.6|10799.6|10809.4|10797.4|10811.6|10799.6|10809.4|10797.4|0
1734097490000|2024-12-13 13:44:50|10824.8|10816.8|10838.5|10830.5|10840.6|10830.5|10824.8|10816.8|4
1734089200000|2024-12-13 11:26:40|10809.7|10797.7|10813|10801|10813|10801|10808|10796|1
1734089210000|2024-12-13 11:26:50|10814.2|10802.2|10813.5|10801.5|10814.2|10802.2|10813.5|10801.5|0
1734097500000|2024-12-13 13:45:00|10841.2|10829.2|10838|10830|10841.2|10830.5|10836.3|10824.3|2
1734089220000|2024-12-13 11:27:00|10813.4|10801.4|10813.4|10801.4|10813.4|10801.4|10813.4|10801.4|0
1734089230000|2024-12-13 11:27:10|10815.2|10803.2|10815.9|10803.9|10816.2|10804.2|10815.2|10803.2|0
1734097510000|2024-12-13 13:45:10|10838.4|10830.4|10839|10827|10842.5|10831.5|10838.4|10827|1
1734089240000|2024-12-13 11:27:20|10815.5|10803.5|10814.8|10802.8|10815.5|10803.5|10814.8|10802.8|0
1734097520000|2024-12-13 13:45:20|10838.5|10826.5|10841|10829|10841|10829|10838.5|10826.5|0
1734089250000|2024-12-13 11:27:30|10815.2|10803.2|10816.6|10804.6|10816.6|10804.6|10815.2|10803.2|0
1734097530000|2024-12-13 13:45:30|10840.3|10828.3|10843|10831|10843|10831|10840.3|10828.3|1
1734089260000|2024-12-13 11:27:40|10820.8|10808.8|10819.7|10807.7|10823.6|10811.6|10818.1|10806.1|0
1734089270000|2024-12-13 11:27:50|10821.8|10809.8|10822.9|10810.9|10822.9|10810.9|10821.8|10809.8|0
1734097540000|2024-12-13 13:45:40|10844.4|10832.4|10845.9|10833.9|10846.4|10834.4|10844.4|10832.4|1
1734089280000|2024-12-13 11:28:00|10822.7|10810.7|10822.4|10810.4|10822.7|10810.7|10822.4|10810.4|0
1734089290000|2024-12-13 11:28:10|10818.1|10806.1|10822.5|10810.5|10822.5|10810.5|10818.1|10806.1|1
1734097550000|2024-12-13 13:45:50|10846.4|10834.4|10846.4|10834.4|10846.4|10834.4|10846.4|10834.4|1
1734089310000|2024-12-13 11:28:30|10823.4|10811.4|10823|10811|10823.4|10811.4|10823|10811|1
1734097560000|2024-12-13 13:46:00|10846.2|10834.2|10846.2|10834.2|10846.2|10834.2|10846.2|10834.2|0
1734089320000|2024-12-13 11:28:40|10822.7|10810.7|10820.4|10808.4|10822.7|10810.7|10820.4|10808.4|0
1734089330000|2024-12-13 11:28:50|10821.8|10809.8|10829.4|10817.4|10831.2|10819.2|10821.8|10809.8|5
1734097570000|2024-12-13 13:46:10|10845.9|10833.9|10845.4|10833.4|10845.9|10833.9|10845.4|10833.4|0
1734089340000|2024-12-13 11:29:00|10829.2|10817.2|10835.6|10823.6|10836.4|10824.4|10829.2|10817.2|3
1734089350000|2024-12-13 11:29:10|10834.2|10822.2|10834.2|10822.2|10834.2|10822.2|10831.6|10819.6|1
1734097580000|2024-12-13 13:46:20|10844.3|10832.3|10844.6|10832.6|10844.6|10832.6|10843.7|10831.7|0
1734089360000|2024-12-13 11:29:20|10834|10822|10836.2|10824.2|10836.2|10824.2|10834|10822|3
1734097590000|2024-12-13 13:46:30|10844.7|10832.7|10845|10833|10845.7|10833.7|10844.7|10832.7|0
1734089370000|2024-12-13 11:29:30|10836.6|10824.6|10834.9|10822.9|10838.7|10826.7|10834.9|10822.9|2
1734089380000|2024-12-13 11:29:40|10837.9|10825.9|10839.9|10827.9|10843.1|10831.1|10836.7|10824.7|2
1734097600000|2024-12-13 13:46:40|10844.9|10832.9|10844.9|10832.9|10844.9|10832.9|10844.9|10832.9|0
1734089390000|2024-12-13 11:29:50|10840.4|10828.4|10839.9|10827.9|10840.4|10828.4|10839.9|10827.9|0
1734097610000|2024-12-13 13:46:50|10847.7|10835.7|10850.2|10838.2|10850.7|10838.7|10847.7|10835.7|1
1734089400000|2024-12-13 11:30:00|10839.1|10827.1|10842.1|10830.1|10842.8|10830.8|10838.1|10826.1|2
1734089410000|2024-12-13 11:30:10|10842.3|10830.3|10842.3|10830.3|10842.3|10830.3|10842.3|10830.3|0
1734097620000|2024-12-13 13:47:00|10850.7|10838.7|10851.7|10839.7|10851.9|10841.5|10849.5|10838.4|0
1734089420000|2024-12-13 11:30:20|10837|10825|10842.1|10830.1|10842.1|10830.1|10835|10823|0
1734097630000|2024-12-13 13:47:10|10850.8|10838.8|10850.2|10838.2|10850.8|10838.8|10850.2|10838.2|0
1734089430000|2024-12-13 11:30:30|10842.9|10830.9|10844.1|10832.1|10844.1|10832.1|10842.9|10830.9|0
1734089440000|2024-12-13 11:30:40|10843.4|10831.4|10847.8|10835.8|10847.8|10835.8|10843.1|10831.1|1
1734097640000|2024-12-13 13:47:20|10849.9|10837.9|10849.7|10841.7|10850.2|10842.2|10848.9|10836.9|1
1734089450000|2024-12-13 11:30:50|10849.1|10837.1|10851.6|10839.6|10852.1|10840.1|10848.3|10836.3|2
1734089460000|2024-12-13 11:31:00|10851.8|10839.8|10851.9|10839.9|10852.1|10840.1|10851.6|10839.6|0
1734097650000|2024-12-13 13:47:30|10853.9|10841.9|10854.4|10842.4|10854.7|10842.7|10853.9|10841.9|1
1734089470000|2024-12-13 11:31:10|10859.4|10847.4|10854.7|10842.7|10859.6|10849.8|10848.1|10836.1|3
1734097660000|2024-12-13 13:47:40|10850.6|10842.6|10855.4|10843.4|10855.6|10845.1|10849.7|10841.7|5
1734089490000|2024-12-13 11:31:30|10855.4|10843.4|10855.4|10843.4|10855.4|10843.4|10855.4|10843.4|0
1734089500000|2024-12-13 11:31:40|10856.8|10844.8|10857.5|10845.5|10857.5|10845.5|10856.8|10844.8|0
1734097670000|2024-12-13 13:47:50|10850.8|10844.8|10854.7|10842.7|10854.7|10844.8|10849.4|10839.2|6
1734089510000|2024-12-13 11:31:50|10856.7|10844.7|10856.2|10844.2|10856.7|10844.7|10853.9|10841.9|1
1734097680000|2024-12-13 13:48:00|10853.9|10841.9|10849.2|10843.2|10853.9|10844.1|10848.4|10841.4|1
1734089520000|2024-12-13 11:32:00|10856.4|10844.4|10872.4|10860.4|10874.1|10862.1|10856.4|10844.4|5
1734089530000|2024-12-13 11:32:10|10872.5|10860.5|10871.1|10859.1|10873|10861|10871.1|10859.1|0
1734097690000|2024-12-13 13:48:10|10849.4|10843.4|10835.4|10823.4|10850|10843.4|10835.4|10823.4|1
1734089550000|2024-12-13 11:32:30|10871.8|10859.8|10873.8|10861.8|10874.1|10862.1|10870.3|10858.3|0
1734097700000|2024-12-13 13:48:20|10835|10823|10831.1|10825.1|10836.7|10825.1|10827.6|10815.6|4
1734089560000|2024-12-13 11:32:40|10872.1|10860.1|10869|10857|10872.1|10860.1|10868.6|10856.6|0
1734089570000|2024-12-13 11:32:50|10868.3|10856.3|10863.5|10851.5|10870.6|10858.6|10861.9|10849.9|1
1734097710000|2024-12-13 13:48:30|10832.6|10824.6|10830.9|10818.9|10832.8|10824.6|10829.4|10817.4|8
1734089580000|2024-12-13 11:33:00|10863.6|10851.6|10870.1|10858.1|10870.1|10858.1|10860.8|10848.8|2
1734089590000|2024-12-13 11:33:10|10870.7|10858.7|10871.1|10859.1|10871.1|10859.1|10870.7|10858.7|0
1734097720000|2024-12-13 13:48:40|10831.2|10819.2|10830.4|10818.4|10831.2|10819.2|10830.1|10818.1|0
1734089600000|2024-12-13 11:33:20|10868.6|10856.6|10871.6|10859.6|10872|10860|10868.6|10856.6|0
1734097730000|2024-12-13 13:48:50|10830.2|10818.2|10828.7|10816.7|10830.6|10818.6|10828.7|10816.7|2
1734089610000|2024-12-13 11:33:30|10870.6|10858.6|10874.1|10862.1|10874.2|10862.2|10869.6|10857.6|0
1734089620000|2024-12-13 11:33:40|10874.9|10862.9|10884.6|10872.6|10884.6|10872.6|10874.9|10862.9|9
1734097740000|2024-12-13 13:49:00|10828.1|10816.1|10832.1|10820.1|10832.1|10820.1|10827|10815|2
1734089630000|2024-12-13 11:33:50|10883.4|10871.4|10879.9|10867.9|10883.4|10871.4|10878.3|10866.3|3
1734089640000|2024-12-13 11:34:00|10877.5|10865.5|10867.5|10855.5|10877.5|10865.5|10860.5|10848.5|4
1734097750000|2024-12-13 13:49:10|10831.4|10819.4|10829.2|10817.2|10831.4|10819.4|10829.2|10817.2|0
1734089650000|2024-12-13 11:34:10|10869.4|10857.4|10868.7|10856.7|10869.4|10857.4|10868.7|10856.7|0
1734097760000|2024-12-13 13:49:20|10831.6|10823.6|10834.6|10822.6|10834.6|10823.9|10831.6|10822.6|3
1734089660000|2024-12-13 11:34:20|10870.3|10858.3|10868.6|10856.6|10873.7|10861.7|10867.7|10855.7|1
1734089690000|2024-12-13 11:34:50|10869|10857|10864.7|10852.7|10869.4|10857.4|10864.7|10852.7|2
1734097780000|2024-12-13 13:49:40|10834.4|10822.4|10834.4|10822.4|10834.4|10822.4|10834.4|10822.4|1
1734089700000|2024-12-13 11:35:00|10864|10852|10863.5|10851.5|10864|10852|10863|10851|0
1734097790000|2024-12-13 13:49:50|10831.9|10823.9|10831.9|10823.9|10831.9|10823.9|10831.9|10823.9|1
1734089710000|2024-12-13 11:35:10|10861.5|10849.5|10859.7|10847.7|10861.5|10849.5|10859.7|10847.7|1
1734089720000|2024-12-13 11:35:20|10860.4|10848.4|10857.9|10845.9|10860.4|10848.4|10857.9|10845.9|0
1734097820000|2024-12-13 13:50:20|10845.8|10833.8|10846.8|10834.8|10846.8|10834.8|10845.8|10833.8|3
1734089730000|2024-12-13 11:35:30|10855.9|10843.9|10857.1|10845.1|10857.1|10845.1|10855.9|10843.9|0
1734089740000|2024-12-13 11:35:40|10857.5|10845.5|10857.5|10845.5|10857.5|10845.5|10857.5|10845.5|0
1734097830000|2024-12-13 13:50:30|10846.9|10834.9|10852.3|10840.3|10852.3|10840.3|10846.9|10834.9|0
1734089750000|2024-12-13 11:35:50||10849.5||10849.5||10849.5||10849.5|0
1734089760000|2024-12-13 11:36:00|10857.1|10845.1|10854.7|10842.7|10857.1|10845.1|10848.7|10836.7|1
1734097840000|2024-12-13 13:50:40|10854.4|10842.4|10853.9|10841.9|10854.4|10842.4|10853.1|10841.1|0
1734089770000|2024-12-13 11:36:10|10855.1|10843.1|10855.5|10843.5|10855.7|10843.7|10855.1|10843.1|0
1734097850000|2024-12-13 13:50:50|10847.6|10835.6|10846.9|10834.9|10847.6|10835.6|10846.9|10834.9|0
1734089780000|2024-12-13 11:36:20|10855|10843|10854|10842|10855|10843|10853.7|10841.7|0
1734089790000|2024-12-13 11:36:30|10853.7|10841.7|10855.2|10843.2|10856|10844|10853.7|10841.7|0
1734097860000|2024-12-13 13:51:00|10846.2|10834.2|10841.9|10829.9|10846.4|10834.4|10841.1|10829.1|0
1734089800000|2024-12-13 11:36:40|10855.7|10843.7|10854.4|10846.4|10855.7|10846.4|10854.4|10843.7|0
1734097870000|2024-12-13 13:51:10|10835.7|10823.7|10849.9|10837.9|10849.9|10837.9|10835.4|10823.4|4
1734089820000|2024-12-13 11:37:00|10854.7|10846.7|10853.5|10841.5|10856.6|10846.8|10853.5|10841.5|3
1734089830000|2024-12-13 11:37:10|10853.2|10841.2|10854|10842|10854|10842|10853.2|10841.2|0
1734097880000|2024-12-13 13:51:20|10852.7|10840.7|10848.9|10836.9|10854.7|10842.7|10846.7|10834.7|5
1734089840000|2024-12-13 11:37:20|10860|10848|10864|10852|10864|10852|10860|10848|1
1734089880000|2024-12-13 11:38:00|10870.2|10862.2|10872.3|10860.3|10874|10862.3|10870.2|10860.3|1
1734097890000|2024-12-13 13:51:30|10848.8|10836.8|10849.9|10837.9|10849.9|10837.9|10848.8|10836.8|0
1734089890000|2024-12-13 11:38:10|10871.6|10859.6|10868|10856|10871.6|10859.6|10868|10856|0
1734089930000|2024-12-13 11:38:50|10869.3|10857.3|10867.8|10855.8|10869.3|10857.3|10867.8|10855.8|3
1734097900000|2024-12-13 13:51:40|10851.8|10839.8|10853.1|10841.1|10853.1|10841.1|10851.8|10839.8|1
1734089940000|2024-12-13 11:39:00|10866.8|10854.8|10866.5|10854.5|10866.8|10854.8|10866.5|10854.5|0
1734097920000|2024-12-13 13:52:00|10852.1|10840.1|10849.9|10837.9|10852.1|10840.1|10849.9|10837.9|0
1734089950000|2024-12-13 11:39:10|10866.3|10854.3|10866.3|10854.3|10866.3|10854.3|10866.3|10854.3|0
1734089960000|2024-12-13 11:39:20|10866.2|10854.2|10865|10857|10866.8|10857|10865|10854.2|5
1734097940000|2024-12-13 13:52:20|10851.2|10839.2|10847.1|10835.1|10851.7|10839.7|10847.1|10835.1|0
1734089970000|2024-12-13 11:39:30|10865.1|10857.1|10873.5|10861.5|10873.5|10861.5|10865.1|10857.1|1
1734089990000|2024-12-13 11:39:50|10875.5|10863.5|10875.5|10863.5|10875.5|10863.5|10875.5|10863.5|0
1734097950000|2024-12-13 13:52:30|10847.2|10835.2|10847.6|10835.6|10847.6|10835.6|10847.2|10835.2|0
1734090020000|2024-12-13 11:40:20|10876.8|10864.8|10876.8|10864.8|10877.3|10865.3|10876.6|10864.6|4
1734097960000|2024-12-13 13:52:40|10847.3|10835.3|10849.6|10837.6|10850.2|10838.2|10847.3|10835.3|1
1734090030000|2024-12-13 11:40:30|10874.1|10862.1|10868.1|10856.1|10874.1|10862.1|10862.3|10853.5|2
1734090040000|2024-12-13 11:40:40|10867.9|10855.9|10866.3|10854.3|10868.1|10856.1|10866.3|10854.3|1
1734097970000|2024-12-13 13:52:50|10848.5|10836.5|10848.1|10840.1|10848.5|10840.1|10847.2|10835.2|0
1734090050000|2024-12-13 11:40:50|10868.4|10856.4|10867|10855|10868.8|10856.8|10867|10855|0
1734090060000|2024-12-13 11:41:00|10867.3|10855.3|10866.8|10854.8|10867.3|10855.3|10866.3|10854.3|0
1734097980000|2024-12-13 13:53:00|10849.1|10841.1|10849.1|10841.1|10849.1|10841.1|10849.1|10841.1|0
1734090070000|2024-12-13 11:41:10|10866.5|10854.5|10867.3|10855.3|10867.5|10855.5|10865.8|10853.8|0
1734098010000|2024-12-13 13:53:30|10849.6|10841.6|10849.6|10841.6|10849.6|10841.6|10849.1|10841.1|0
1734090080000|2024-12-13 11:41:20|10866.8|10854.8|10865.3|10853.3|10866.8|10854.8|10865.3|10853.3|0
1734090090000|2024-12-13 11:41:30|10864.8|10852.8|10865.2|10853.2|10865.2|10853.2|10864.8|10852.8|0
1734098030000|2024-12-13 13:53:50|10850.1|10838.1|10845.7|10833.7|10850.1|10838.1|10845.7|10833.7|1
1734090100000|2024-12-13 11:41:40|10865.3|10853.3|10865.3|10853.3|10865.3|10853.3|10865.3|10853.3|0
1734090110000|2024-12-13 11:41:50|10865.7|10853.7|10865.7|10853.7|10865.7|10853.7|10865.7|10853.7|0
1734098040000|2024-12-13 13:54:00|10845.1|10833.1|10844|10832|10845.1|10833.1|10844|10832|0
1734090120000|2024-12-13 11:42:00|10865.3|10853.3|10864|10852|10865.3|10853.3|10864|10852|0
1734090130000|2024-12-13 11:42:10|10863.8|10851.8|10863.8|10851.8|10863.8|10851.8|10863.8|10851.8|0
1734098050000|2024-12-13 13:54:10|10843.1|10831.1|10847.2|10835.2|10847.2|10835.2|10843.1|10831.1|1
1734090140000|2024-12-13 11:42:20|10864.9|10852.9|10865.2|10853.2|10865.2|10853.2|10864.9|10852.9|0
1734098060000|2024-12-13 13:54:20|10842.7|10830.7|10843.9|10831.9|10844.2|10832.2|10841|10829|0
1734090150000|2024-12-13 11:42:30|10869.1|10857.1|10867|10855|10869.1|10857.1|10866.2|10854.2|2
1734090160000|2024-12-13 11:42:40|10866.2|10854.2|10865.1|10853.1|10866.2|10854.2|10864.5|10852.5|1
1734098070000|2024-12-13 13:54:30|10844|10832|10846.5|10834.5|10846.5|10834.5|10844|10832|2
1734090170000|2024-12-13 11:42:50|10865.8|10853.8|10865.8|10853.8|10865.8|10853.8|10865.8|10853.8|0
1734090180000|2024-12-13 11:43:00|10864.7|10856.7|10864.7|10856.7|10864.7|10856.7|10864.7|10856.7|0
1734098080000|2024-12-13 13:54:40|10846.9|10834.9|10846.9|10834.9|10846.9|10834.9|10846.9|10834.9|0
1734090190000|2024-12-13 11:43:10|10866|10854|10868|10856|10869|10857|10864.7|10854|1
1734090220000|2024-12-13 11:43:40|10868.7|10856.7|10866.5|10854.5|10868.7|10856.7|10866.3|10854.3|0
1734098100000|2024-12-13 13:55:00|10847.4|10835.4|10846.5|10834.5|10847.4|10835.4|10846.5|10834.5|0
1734090270000|2024-12-13 11:44:30|10867.4|10855.4|10867.8|10855.8|10867.8|10855.8|10867.4|10855.4|0
1734090280000|2024-12-13 11:44:40|10865.5|10853.5|10865.8|10853.8|10865.8|10853.8|10865.5|10853.5|0
1734098110000|2024-12-13 13:55:10|10847|10835|10844.9|10832.9|10847|10835|10843.5|10831.5|0
1734090320000|2024-12-13 11:45:20|10866.2|10854.2|10863.6|10851.6|10867.9|10855.9|10863.3|10851.3|2
1734098130000|2024-12-13 13:55:30|10847.3|10835.3|10852.9|10840.9|10852.9|10840.9|10847.3|10835.3|2
1734090330000|2024-12-13 11:45:30|10863.9|10851.9|10863.3|10851.3|10863.9|10851.9|10862.6|10850.6|0
1734090340000|2024-12-13 11:45:40|10862.9|10850.9|10862.8|10850.8|10863.3|10851.3|10862.8|10850.8|0
1734098140000|2024-12-13 13:55:40|10852.7|10840.7|10846.7|10834.7|10852.7|10840.7|10846.7|10834.7|1
1734090350000|2024-12-13 11:45:50|10862.6|10850.6|10863.8|10851.8|10863.8|10851.8|10862.6|10850.6|1
1734090360000|2024-12-13 11:46:00|10863.4|10851.4|10863.1|10851.1|10863.4|10852.6|10860.6|10850.9|0
1734098150000|2024-12-13 13:55:50|10847.4|10835.4|10845.9|10833.9|10847.4|10835.4|10845.9|10833.9|1
1734090370000|2024-12-13 11:46:10|10862.8|10850.8|10862.8|10850.8|10862.8|10850.8|10862.8|10850.8|0
1734098160000|2024-12-13 13:56:00|10845|10833|10837.5|10825.5|10845|10833|10837|10825.5|2
1734090390000|2024-12-13 11:46:30|10861.4|10853.4|10859.8|10851.8|10861.4|10853.4|10859.8|10851.8|1
1734090400000|2024-12-13 11:46:40|10859.6|10851.6|10846.2|10834.2|10859.6|10852.4|10843|10831|13
1734098170000|2024-12-13 13:56:10|10837.7|10825.7|10837.7|10825.7|10837.7|10825.7|10837.7|10825.7|0
1734090410000|2024-12-13 11:46:50|10847.7|10835.7|10839.8|10827.8|10847.7|10835.7|10839.8|10827.8|0
1734098180000|2024-12-13 13:56:20|10837.2|10825.2|10836.8|10824.8|10837.3|10826.3|10834.3|10824.8|1
1734090420000|2024-12-13 11:47:00|10839.7|10827.7|10836.2|10824.2|10839.7|10829.2|10834.3|10824.2|0
1734090430000|2024-12-13 11:47:10|10836.5|10824.5|10830.4|10818.4|10836.5|10824.5|10830|10818|2
1734098190000|2024-12-13 13:56:30|10833.3|10821.3|10832|10824|10833.3|10824|10832|10821.3|1
1734090440000|2024-12-13 11:47:20|10829.2|10817.2|10820.7|10812.7|10830.3|10822.4|10820.7|10812.5|1
1734090450000|2024-12-13 11:47:30|10820.4|10808.4|10807.2|10799.2|10820.4|10808.4|10804.9|10796.7|6
1734098200000|2024-12-13 13:56:40|10832.3|10824.3|10832.3|10824.3|10832.3|10824.3|10832.3|10824.3|0
1734090460000|2024-12-13 11:47:40|10808.1|10796.1|10807.8|10795.8|10811.8|10799.8|10805.4|10795.8|5
1734098210000|2024-12-13 13:56:50|10831.8|10819.8|10832.2|10820.2|10832.2|10820.2|10831.8|10819.8|3
1734090470000|2024-12-13 11:47:50|10808.1|10796.1|10808.4|10796.4|10810|10798|10807.9|10795.9|1
1734090480000|2024-12-13 11:48:00|10808.3|10796.3|10809.2|10797.2|10809.2|10797.2|10807.8|10795.8|1
1734098220000|2024-12-13 13:57:00|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|0
1734090490000|2024-12-13 11:48:10|10807.1|10795.1|10807.1|10795.1|10807.4|10795.4|10806.4|10794.4|0
1734090510000|2024-12-13 11:48:30|10807.8|10795.8|10808.2|10796.2|10808.2|10796.2|10807.8|10795.8|0
1734098230000|2024-12-13 13:57:10|10833|10821|10833|10821|10833|10821|10833|10821|2
1734090520000|2024-12-13 11:48:40|10808|10796|10807.9|10795.9|10808|10796|10807.5|10795.5|0
1734090540000|2024-12-13 11:49:00|10808|10796|10797.9|10785.9|10808|10796|10797.9|10785.9|1
1734098250000|2024-12-13 13:57:30|10832.1|10820.1|10832.1|10820.1|10832.1|10820.1|10832.1|10820.1|0
1734090550000|2024-12-13 11:49:10|10798.1|10786.1|10798.1|10786.1|10798.1|10786.1|10798.1|10786.1|0
1734090570000|2024-12-13 11:49:30|10797.7|10785.7|10798.2|10786.2|10798.6|10786.6|10797.7|10785.7|0
1734098260000|2024-12-13 13:57:40|10827.8|10815.8|10827.8|10815.8|10827.8|10815.8|10827.8|10815.8|0
1734090580000|2024-12-13 11:49:40|10798.5|10786.5|10807.3|10795.3|10807.3|10795.3|10798.4|10786.4|5
1734090590000|2024-12-13 11:49:50|10808.3|10796.3|10808.3|10796.3|10808.3|10796.3|10808.3|10796.3|0
1734098270000|2024-12-13 13:57:50|10827|10815|10827.3|10815.3|10827.3|10815.3|10827|10815|0
1734090600000|2024-12-13 11:50:00|10808.6|10796.6|10808.6|10796.6|10808.6|10796.6|10808.6|10796.6|0
1734098280000|2024-12-13 13:58:00|10826.6|10814.6|10826.3|10818.3|10828|10818.3|10826.3|10814.6|0
1734090610000|2024-12-13 11:50:10|10809.6|10797.6|10809.2|10797.2|10810.3|10798.3|10809.2|10797.2|0
1734090620000|2024-12-13 11:50:20|10809.6|10797.6|10809.7|10797.7|10809.7|10797.7|10809.6|10797.6|0
1734098300000|2024-12-13 13:58:20|10833.8|10821.8|10835.2|10823.2|10835.2|10823.2|10833.8|10821.8|8
1734090630000|2024-12-13 11:50:30|10802.1|10790.1|10802.1|10790.1|10802.1|10790.1|10802.1|10790.1|1
1734090650000|2024-12-13 11:50:50|10800.5|10788.5|10800.1|10788.1|10800.5|10788.5|10799.9|10787.9|0
1734098310000|2024-12-13 13:58:30|10835.5|10823.5|10835.7|10823.7|10835.7|10823.7|10835.5|10823.5|0
1734090660000|2024-12-13 11:51:00|10800.2|10788.2|10799.7|10787.7|10800.2|10788.2|10799.7|10787.7|0
1734090670000|2024-12-13 11:51:10|10799.4|10787.4|10799.5|10787.5|10799.5|10787.5|10798.9|10786.9|2
1734098320000|2024-12-13 13:58:40|10836|10824|10834.3|10822.3|10836|10824|10834.3|10822.3|0
1734090680000|2024-12-13 11:51:20|10802.7|10790.7|10799.3|10787.3|10802.7|10790.7|10799.3|10787.3|0
1734090690000|2024-12-13 11:51:30|10798.7|10786.7|10787.9|10775.9|10798.7|10786.7|10782.2|10774.9|6
1734098330000|2024-12-13 13:58:50|10833.6|10821.6|10833.5|10821.5|10833.6|10821.6|10833.5|10821.5|0
1734090700000|2024-12-13 11:51:40|10785.3|10773.3|10781.4|10769.4|10785.3|10773.3|10781.4|10769.4|6
1734098340000|2024-12-13 13:59:00|10834.2|10822.2|10834.8|10822.8|10834.8|10822.8|10834.2|10822.2|0
1734090710000|2024-12-13 11:51:50|10782.3|10770.3|10804.4|10792.4|10805.3|10793.3|10782.3|10770.3|5
1734090730000|2024-12-13 11:52:10|10798.4|10786.4|10795.4|10783.4|10798.4|10786.4|10795.4|10783.4|0
1734098350000|2024-12-13 13:59:10|10835.8|10823.8|10834.3|10822.3|10835.8|10823.8|10834.3|10822.3|0
1734090770000|2024-12-13 11:52:50|10796.1|10784.1|10793.4|10781.4|10796.3|10784.3|10792.6|10780.6|0
1734090780000|2024-12-13 11:53:00|10797.4|10785.4|10796.9|10784.9|10797.4|10785.4|10796.9|10784.9|0
1734098380000|2024-12-13 13:59:40|10835|10823|10835.7|10823.7|10835.7|10823.7|10835|10823|0
1734090790000|2024-12-13 11:53:10|10796.2|10784.2|10798.9|10786.9|10800.9|10789.2|10795.9|10783.9|1
1734090800000|2024-12-13 11:53:20|10798.1|10786.1|10806.8|10794.8|10806.8|10794.8|10798.1|10786.1|3
1734098420000|2024-12-13 14:00:20|10833.2|10825.2|10835.4|10823.4|10835.7|10825.2|10833|10823.4|0
1734090810000|2024-12-13 11:53:30|10803.6|10791.6|10803.9|10791.9|10803.9|10791.9|10803.6|10791.6|1
1734090840000|2024-12-13 11:54:00|10802.5|10790.5|10800.7|10788.7|10802.5|10790.5|10800.7|10788.7|0
1734098430000|2024-12-13 14:00:30|10835.7|10823.7|10834.2|10826.2|10835.7|10826.2|10833.2|10823.7|0
1734090850000|2024-12-13 11:54:10|10800.9|10788.9|10800.9|10788.9|10800.9|10788.9|10800.9|10788.9|0
1734098440000|2024-12-13 14:00:40|10834.7|10826.7|10834.2|10828.2|10834.7|10828.2|10834.2|10826.7|0
1734090860000|2024-12-13 11:54:20|10799.8|10787.8|10799.6|10787.6|10799.8|10787.8|10799.6|10787.6|0
1734090870000|2024-12-13 11:54:30|10799.9|10787.9|10799.6|10787.6|10799.9|10787.9|10798.9|10786.9|0
1734098450000|2024-12-13 14:00:50|10834.3|10828.3|10829.7|10817.7|10834.3|10828.3|10829.7|10817.7|5
1734090890000|2024-12-13 11:54:50|||||||||1
1734090900000|2024-12-13 11:55:00|10799.7|10787.7|10799.7|10787.7|10799.7|10787.7|10799.7|10787.7|0
1734098460000|2024-12-13 14:01:00|10829.2|10817.2|10831.2|10819.2|10831.2|10819.2|10824.8|10816.8|4
1734090910000|2024-12-13 11:55:10|10798.6|10786.6|10798.7|10786.7|10798.7|10786.7|10798.1|10786.1|0
1734098470000|2024-12-13 14:01:10|10834|10822|10830.5|10818.5|10835.2|10823.2|10830.5|10818.5|0
1734090920000|2024-12-13 11:55:20|10797.4|10789.4|10804.1|10792.1|10804.1|10792.1|10797.4|10789.4|1
1734090930000|2024-12-13 11:55:30|10805.6|10793.6|10804.4|10792.4|10805.6|10793.6|10804.4|10792.4|0
1734098480000|2024-12-13 14:01:20|10831|10819|10832|10820|10832.6|10820.6|10831|10819|0
1734090940000|2024-12-13 11:55:40|10803.6|10791.6|10803.7|10791.7|10803.7|10791.7|10803.6|10791.6|0
1734098490000|2024-12-13 14:01:30|10832.4|10820.4|10831.3|10819.3|10832.4|10820.4|10831.3|10819.3|1
1734090950000|2024-12-13 11:55:50|10802.7|10790.7|10801.8|10789.8|10802.7|10790.7|10801.8|10789.8|0
1734090960000|2024-12-13 11:56:00|10802.1|10790.1|10802.1|10790.1|10802.1|10790.1|10802.1|10790.1|0
1734098500000|2024-12-13 14:01:40|10832|10820|10832|10820|10832|10820|10832|10820|0
1734090970000|2024-12-13 11:56:10|10801.4|10789.4|10805.3|10793.3|10805.3|10793.3|10801.1|10789.1|0
1734098520000|2024-12-13 14:02:00|10831.7|10819.7|10832.7|10820.7|10833|10821|10830.7|10818.7|0
1734090980000|2024-12-13 11:56:20|10806.7|10794.7|10807.1|10795.1|10807.1|10795.1|10806.7|10794.7|0
1734091000000|2024-12-13 11:56:40|10804.6|10796.6|10804.6|10796.6|10804.6|10796.6|10804.6|10796.6|0
1734098550000|2024-12-13 14:02:30|10833.7|10821.7|10835.2|10823.2|10835.2|10823.2|10833.7|10821.7|0
1734091020000|2024-12-13 11:57:00|10807.1|10795.1|10807.1|10795.1|10807.1|10795.1|10807.1|10795.1|0
1734098560000|2024-12-13 14:02:40|10834.8|10822.8|10831.7|10819.7|10834.8|10822.8|10831.5|10819.5|1
1734091030000|2024-12-13 11:57:10|10807.8|10795.8|10807.4|10795.4|10808.4|10796.4|10807.3|10795.3|0
1734091050000|2024-12-13 11:57:30|10805.1|10797.1|10804.6|10796.6|10805.1|10797.1|10804.6|10796.6|0
1734098570000|2024-12-13 14:02:50|10827.3|10819.3|10833.3|10821.3|10833.3|10821.3|10827.3|10819.3|2
1734091060000|2024-12-13 11:57:40|10805.6|10799.6|10802.6|10790.6|10805.6|10799.6|10800.1|10788.1|2
1734098590000|2024-12-13 14:03:10|10834.7|10822.7|10838|10826|10838|10826|10834.7|10822.7|2
1734091070000|2024-12-13 11:57:50|10800.8|10788.8|10816.2|10804.2|10817.5|10805.5|10800.8|10788.8|1
1734091080000|2024-12-13 11:58:00|10815.9|10803.9|10816.6|10804.6|10816.6|10804.6|10815.9|10803.9|0
1734098610000|2024-12-13 14:03:30|10837.2|10825.2|10837.2|10825.2|10837.2|10825.2|10837.2|10825.2|0
1734091090000|2024-12-13 11:58:10|10816.9|10804.9|10817.4|10805.4|10819.3|10807.3|10816.9|10804.9|0
1734098620000|2024-12-13 14:03:40|10837.6|10825.6|10837.7|10825.7|10837.7|10825.7|10837.6|10825.6|0
1734091140000|2024-12-13 11:59:00|10816.7|10804.7|10823.9|10811.9|10823.9|10811.9|10816.7|10804.7|1
1734091150000|2024-12-13 11:59:10|10824.1|10812.1|10824.1|10812.1|10824.1|10812.1|10824.1|10812.1|1
1734098630000|2024-12-13 14:03:50|10836.7|10824.7|10837|10825|10837|10825|10836.4|10824.4|0
1734091160000|2024-12-13 11:59:20|10824.4|10812.4|10813.6|10801.6|10824.4|10812.4|10813.6|10801.6|1
1734098640000|2024-12-13 14:04:00|10834.2|10826.2|10834.2|10826.2|10834.2|10826.2|10834.2|10826.2|0
1734091170000|2024-12-13 11:59:30|10813.4|10801.4|10813.8|10801.8|10813.8|10801.8|10813.4|10801.4|0
1734091180000|2024-12-13 11:59:40|10813.4|10801.4|10813.4|10801.4|10813.4|10801.4|10813.4|10801.4|0
1734098650000|2024-12-13 14:04:10|10834.3|10826.3|10834.3|10828.3|10834.8|10828.3|10834.3|10826.3|0
1734091190000|2024-12-13 11:59:50|10811.3|10799.3|10804.8|10792.8|10811.3|10799.3|10804.8|10792.8|1
1734098660000|2024-12-13 14:04:20|10836|10828|10835|10829|10836|10829|10834.3|10828|0
1734091200000|2024-12-13 12:00:00|10803.9|10791.9|10803.9|10791.9|10803.9|10791.9|10803.9|10791.9|0
1734091210000|2024-12-13 12:00:10|10803.8|10791.8|10816.6|10804.6|10816.6|10804.6|10801.8|10789.8|1
1734098670000|2024-12-13 14:04:30|10834.3|10828.3|10833.3|10825.3|10835.8|10828.3|10833.3|10823.8|1
1734091250000|2024-12-13 12:00:50|10815.9|10803.9|10816.3|10804.3|10816.3|10804.3|10815.9|10803.9|0
1734098680000|2024-12-13 14:04:40|10834.4|10826.4|10834.2|10826.2|10834.4|10827.3|10833|10825|2
1734091270000|2024-12-13 12:01:10|10815.9|10803.9|10815.9|10803.9|10815.9|10803.9|10815.9|10803.9|0
1734091290000|2024-12-13 12:01:30|10819.4|10807.4|10822.6|10810.6|10823.5|10811.5|10819.4|10807.4|1
1734098690000|2024-12-13 14:04:50|10833.8|10825.8|10833.8|10825.8|10834.3|10826.3|10833.8|10825.8|0
1734091300000|2024-12-13 12:01:40|10822.2|10810.2|10818.4|10806.4|10822.2|10810.2|10818.4|10806.4|0
1734091310000|2024-12-13 12:01:50|10815.4|10807.4|10815.7|10803.7|10816.5|10807.4|10815.4|10803.7|0
1734098700000|2024-12-13 14:05:00|10835.1|10823.1|10835.1|10823.1|10835.1|10823.1|10835.1|10823.1|1
1734091330000|2024-12-13 12:02:10|10816.2|10804.2|10830.9|10818.9|10831.4|10819.4|10816.2|10804.2|1
1734091340000|2024-12-13 12:02:20|10831.4|10819.4|10833.4|10821.4|10836.9|10824.9|10831.4|10819.4|0
1734098710000|2024-12-13 14:05:10|10834|10822|10833|10825|10834|10825|10833|10822|0
1734091350000|2024-12-13 12:02:30|10832.9|10820.9|10832.9|10820.9|10832.9|10820.9|10832.9|10820.9|0
1734098720000|2024-12-13 14:05:20|10833.3|10827.3|10832.8|10824.8|10833.3|10827.3|10832.8|10824.8|0
1734091370000|2024-12-13 12:02:50|10832.7|10824.7|10834.9|10822.9|10840.1|10828.1|10832.7|10822.9|3
1734091380000|2024-12-13 12:03:00|10833.9|10821.9|10839.9|10827.9|10843.7|10831.7|10833.8|10821.8|1
1734098730000|2024-12-13 14:05:30|10832.7|10824.7|10832.7|10824.7|10832.7|10824.7|10832.7|10824.7|0
1734091390000|2024-12-13 12:03:10|10839.5|10827.5|10842.7|10830.7|10842.7|10830.7|10839.5|10827.5|0
1734091400000|2024-12-13 12:03:20|10842.9|10830.9|10845.1|10833.1|10845.1|10833.1|10842.7|10830.7|1
1734098750000|2024-12-13 14:05:50|10833|10825|10833.3|10827.3|10833.8|10827.3|10833|10825|1
1734091420000|2024-12-13 12:03:40|10845.7|10833.7|10845.7|10833.7|10846.2|10834.2|10845.7|10833.7|0
1734098780000|2024-12-13 14:06:20|10833.6|10827.6|10836.5|10828.5|10837.3|10829.3|10833.6|10827.6|2
1734091430000|2024-12-13 12:03:50|10844|10832|10842.8|10830.8|10844|10832|10842.8|10830.8|0
1734091440000|2024-12-13 12:04:00|10843.2|10831.2|10841.7|10829.7|10843.2|10831.2|10841.7|10829.7|0
1734098790000|2024-12-13 14:06:30|10836.7|10828.7|10827|10819|10836.7|10828.7|10826.6|10818.5|5
1734091450000|2024-12-13 12:04:10|10839.9|10827.9|10842.7|10830.7|10843.6|10831.6|10839.8|10827.8|3
1734091480000|2024-12-13 12:04:40|10841.7|10829.7|10841.5|10829.5|10841.7|10829.7|10841.5|10829.5|0
1734098800000|2024-12-13 14:06:40|10830.2|10818.2|10827|10821|10830.2|10821|10826.2|10818.2|1
1734091490000|2024-12-13 12:04:50|10841.2|10829.2|10842.5|10830.5|10842.5|10830.5|10841.2|10829.2|0
1734098830000|2024-12-13 14:07:10|10837.2|10829.2|10843.4|10831.4|10843.4|10831.4|10837.2|10829.2|2
1734091500000|2024-12-13 12:05:00|10842.2|10830.2|10839|10827|10842.2|10830.2|10838.1|10826.1|0
1734098840000|2024-12-13 14:07:20|10845.4|10833.4|10839.6|10831.6|10845.4|10833.4|10839.6|10828.4|1
1734091520000|2024-12-13 12:05:20|10838.5|10826.5|10844.5|10832.5|10844.5|10832.5|10838.5|10826.5|0
1734098850000|2024-12-13 14:07:30|10839.7|10831.7|10844|10836|10846.5|10836|10839.7|10829|0
1734091550000|2024-12-13 12:05:50|10842.5|10830.5|10846.5|10834.5|10846.5|10834.5|10842.5|10830.5|2
1734098860000|2024-12-13 14:07:40|10845.2|10837.2|10844|10832|10845.2|10837.2|10841.7|10829.7|3
1734091560000|2024-12-13 12:06:00|10845.8|10833.8|10845.5|10833.5|10845.8|10833.8|10845.5|10833.5|0
1734098880000|2024-12-13 14:08:00|10845.1|10833.1|10845.3|10837.3|10846.7|10839.2|10845.1|10833.1|0
1734091570000|2024-12-13 12:06:10|10846.2|10834.2|10845|10833|10846.5|10834.5|10845|10833|0
1734098890000|2024-12-13 14:08:10|10843.2|10835.2|10843|10831|10843.2|10835.2|10841.3|10829.3|8
1734091580000|2024-12-13 12:06:20|10845.4|10833.4|10845.5|10833.5|10845.5|10833.5|10845.4|10833.4|0
1734098900000|2024-12-13 14:08:20|10843.7|10831.7|10844.8|10832.8|10845.5|10833.5|10843.7|10831.7|0
1734091610000|2024-12-13 12:06:50|10857.8|10845.8|10857.8|10845.8|10857.8|10845.8|10857.8|10845.8|2
1734098910000|2024-12-13 14:08:30|10845|10833|10843.5|10831.5|10845.3|10833.3|10843.5|10831.5|0
1734091620000|2024-12-13 12:07:00|10857.7|10845.7|10852.4|10840.4|10857.7|10845.7|10852.3|10840.3|0
1734091640000|2024-12-13 12:07:20|10850.6|10838.6|10849.2|10837.2|10850.6|10840.1|10846.1|10835.1|3
1734098920000|2024-12-13 14:08:40|10845.4|10833.4|10860.2|10848.2|10862|10850|10845.4|10833.4|14
1734091650000|2024-12-13 12:07:30|10848.5|10836.5|10851.7|10839.7|10852.1|10841.7|10847.6|10835.6|2
1734091660000|2024-12-13 12:07:40|10852.1|10840.1|10851.1|10843.1|10852.1|10843.1|10851.1|10840.1|1
1734098930000|2024-12-13 14:08:50|10856.3|10844.3|10852.2|10840.2|10856.3|10844.3|10852.2|10840.2|0
1734091670000|2024-12-13 12:07:50|10851.4|10843.4|10851.3|10843.3|10853.6|10843.4|10851.1|10841.6|0
1734098940000|2024-12-13 14:09:00|10852.5|10840.5|10855.9|10843.9|10855.9|10843.9|10852.5|10840.5|1
1734091700000|2024-12-13 12:08:20|10854.4|10846.4|10854.4|10846.4|10854.4|10846.4|10854.4|10846.4|1
1734091710000|2024-12-13 12:08:30|10854.3|10846.3|10857.7|10845.7|10858.7|10846.7|10854.3|10845.7|0
1734098950000|2024-12-13 14:09:10|10857.6|10845.6|10860|10848|10860|10848|10857.6|10845.6|0
1734091720000|2024-12-13 12:08:40|10857.4|10845.4|10857.4|10845.4|10857.4|10845.4|10857.4|10845.4|0
1734091740000|2024-12-13 12:09:00|10857.7|10845.7|10859|10847|10859.4|10847.4|10857.7|10845.7|1
1734098960000|2024-12-13 14:09:20|10860.2|10848.2|10862.7|10850.7|10863.2|10851.2|10860.2|10848.2|0
1734091750000|2024-12-13 12:09:10|10858.9|10846.9|10873.2|10861.2|10873.6|10861.6|10858.9|10846.9|12
1734098970000|2024-12-13 14:09:30|10876.2|10864.2|10866.7|10854.7|10876.2|10864.2|10865.8|10854.7|24
1734091760000|2024-12-13 12:09:20|10870.1|10862.1|10868.4|10862.4|10870.1|10862.4|10868.4|10862.1|0
1734091780000|2024-12-13 12:09:40|10870.1|10862.1|10873.2|10861.2|10873.2|10862.1|10870.1|10861.2|2
1734098980000|2024-12-13 14:09:40|10865.4|10857.4|10862.8|10850.8|10865.4|10857.4|10862.8|10850.8|1
1734091800000|2024-12-13 12:10:00|10874.1|10862.1|10871.6|10863.6|10874.1|10863.6|10871.6|10862.1|0
1734091810000|2024-12-13 12:10:10|10871.4|10859.4|10869.4|10857.4|10871.4|10859.4|10869.1|10857.1|1
1734098990000|2024-12-13 14:09:50|10863|10851|10863.8|10851.8|10863.8|10851.8|10863|10851|1
1734091820000|2024-12-13 12:10:20|10866.6|10854.6|10866.1|10854.1|10866.6|10854.6|10865.9|10853.9|0
1734091830000|2024-12-13 12:10:30|10863.1|10851.1|10862.9|10850.9|10863.1|10851.1|10862.9|10850.9|0
1734099010000|2024-12-13 14:10:10|10866.8|10854.8|10866.8|10854.8|10866.8|10854.8|10866.8|10854.8|1
1734091840000|2024-12-13 12:10:40|10863.1|10851.1|10863.1|10851.1|10863.1|10851.1|10863.1|10851.1|0
1734091850000|2024-12-13 12:10:50|10860.7|10852.7|10861.9|10849.9|10863.1|10852.7|10860.7|10849.7|0
1734099020000|2024-12-13 14:10:20|10867.8|10855.8|10867.5|10855.5|10867.8|10855.8|10867.5|10855.5|0
1734091860000|2024-12-13 12:11:00|10860.5|10848.5|10858.9|10846.9|10861.3|10849.3|10858.9|10846.9|1
1734099030000|2024-12-13 14:10:30|10867.3|10855.3|10867.3|10855.3|10867.3|10855.3|10867.3|10855.3|0
1734091870000|2024-12-13 12:11:10|10857.9|10845.9|10855.9|10843.9|10857.9|10845.9|10854.7|10842.7|0
1734091900000|2024-12-13 12:11:40|10855.2|10843.2|10854.7|10842.7|10855.2|10843.2|10854.7|10842.7|0
1734099040000|2024-12-13 14:10:40|10867.7|10855.7|10867.7|10855.7|10867.7|10855.7|10867.7|10855.7|0
1734091910000|2024-12-13 12:11:50|10855.7|10843.7|10850.9|10842.9|10855.7|10843.7|10850.9|10842.9|0
1734091930000|2024-12-13 12:12:10|10851.4|10839.4|10851.9|10839.9|10851.9|10839.9|10851.4|10839.4|0
1734099050000|2024-12-13 14:10:50|10866.7|10858.7|10866.7|10858.7|10866.7|10858.7|10866.7|10858.7|0
1734091950000|2024-12-13 12:12:30|10852.2|10840.2|10850.2|10842.2|10852.2|10842.9|10850.2|10840.2|0
1734091960000|2024-12-13 12:12:40|10851.2|10843.2|10854.7|10842.7|10861.9|10850.2|10851.2|10842.6|2
1734099060000|2024-12-13 14:11:00|10867.2|10859.2|10875.1|10863.1|10875.1|10863.1|10866.5|10859.2|2
1734091970000|2024-12-13 12:12:50|10851.9|10839.9|10847.5|10835.5|10851.9|10840.9|10847.5|10835.5|1
1734091980000|2024-12-13 12:13:00|10848.9|10836.9|10842.5|10830.5|10849.7|10837.7|10842.5|10830.5|2
1734099070000|2024-12-13 14:11:10|10874.8|10862.8|10874.5|10862.5|10874.8|10862.8|10874.5|10862.5|0
1734091990000|2024-12-13 12:13:10|10843.4|10831.4|10842.7|10830.7|10843.4|10831.4|10842.7|10830.7|0
1734092000000|2024-12-13 12:13:20|10841.7|10829.7|10838.4|10826.4|10842.9|10830.9|10836.7|10824.7|2
1734099080000|2024-12-13 14:11:20|10875.1|10863.1|10878|10866|10878|10866.5|10874.1|10862.6|1
1734092010000|2024-12-13 12:13:30|10837.7|10825.7|10837.2|10825.2|10837.7|10825.7|10837|10825|0
1734099090000|2024-12-13 14:11:30|10878.1|10866.1|10877.1|10871.1|10878.8|10871.1|10877.1|10866.1|3
1734092020000|2024-12-13 12:13:40|10837.3|10825.3|10837.3|10825.3|10837.3|10825.3|10837.3|10825.3|0
1734092030000|2024-12-13 12:13:50|10839.2|10827.2|10839.2|10827.2|10839.2|10827.2|10839.2|10827.2|0
1734099100000|2024-12-13 14:11:40|10877.3|10871.3|10877.3|10871.3|10877.3|10871.3|10877.3|10871.3|0
1734092040000|2024-12-13 12:14:00|10839|10827|10839.4|10827.4|10839.4|10827.4|10839|10827|0
1734092050000|2024-12-13 12:14:10|10839.8|10827.8|10842.7|10830.7|10842.7|10830.7|10839.8|10827.8|0
1734099130000|2024-12-13 14:12:10|10876.8|10870.8|10875.2|10863.2|10876.8|10870.8|10872.8|10860.8|15
1734092060000|2024-12-13 12:14:20|10837.4|10825.4|10837.7|10825.7|10837.7|10825.7|10837.4|10825.4|1
1734099140000|2024-12-13 14:12:20|10874.3|10862.3|10875.3|10863.3|10875.3|10864.5|10872.5|10862.2|1
1734092070000|2024-12-13 12:14:30|10837|10825|10826.4|10814.4|10837.1|10825.1|10818.2|10806.2|2
1734092080000|2024-12-13 12:14:40|10824|10816|10819.3|10807.3|10824|10816|10819|10807|2
1734099150000|2024-12-13 14:12:30|10874.2|10862.2|10874.9|10862.9|10874.9|10862.9|10874.2|10862.2|0
1734092090000|2024-12-13 12:14:50|10819|10807|10828.2|10816.2|10828.2|10816.2|10819|10807|1
1734099160000|2024-12-13 14:12:40|10872.8|10864.8|10873.8|10865.8|10873.8|10865.8|10872.8|10864.8|0
1734092110000|2024-12-13 12:15:10|10828.9|10816.9|10829.2|10817.2|10829.2|10817.2|10828.9|10816.9|0
1734092130000|2024-12-13 12:15:30|10831|10819|10833.9|10821.9|10835.1|10823.1|10831|10819|0
1734099170000|2024-12-13 14:12:50|10873.5|10867.5|10881.8|10875.8|10885.2|10875.8|10873.5|10867.5|1
1734092140000|2024-12-13 12:15:40|10834.2|10822.2|10835.1|10823.1|10835.1|10823.1|10834.2|10822.2|0
1734092150000|2024-12-13 12:15:50|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|0
1734099180000|2024-12-13 14:13:00|10882|10876|10879.6|10871.6|10883.7|10876|10879.6|10871.6|1
1734092160000|2024-12-13 12:16:00|10836.2|10824.2|10835.9|10823.9|10836.2|10824.2|10835.9|10823.9|0
1734099190000|2024-12-13 14:13:10|10878.1|10872.1|10885.1|10877.1|10888.5|10877.1|10878.1|10872.1|4
1734092170000|2024-12-13 12:16:10|10834.2|10822.2|10835.1|10823.1|10835.1|10823.1|10834.2|10822.2|0
1734092190000|2024-12-13 12:16:30|10835.2|10823.2|10835.2|10823.2|10835.2|10823.2|10835.2|10823.2|0
1734099200000|2024-12-13 14:13:20|10884.5|10876.5|10884|10878|10884.5|10878|10884|10876.5|0
1734092200000|2024-12-13 12:16:40|10832.7|10820.7|10832.7|10820.7|10833.1|10821.1|10832.7|10820.7|0
1734092220000|2024-12-13 12:17:00|10832.4|10820.4|10831.4|10819.4|10832.4|10820.4|10831|10819|0
1734099210000|2024-12-13 14:13:30|10883.4|10877.4|10888.2|10876.2|10888.2|10877.4|10882.6|10874.6|5
1734092230000|2024-12-13 12:17:10|10831.9|10819.9|10832|10820|10832|10820|10831.9|10819.9|0
1734099220000|2024-12-13 14:13:40|10886.8|10874.8|10884.2|10872.2|10886.8|10876.8|10884.2|10872.2|1
1734092240000|2024-12-13 12:17:20|10830.9|10818.9|10830.7|10818.7|10830.9|10818.9|10830.5|10818.5|0
1734092250000|2024-12-13 12:17:30|10826|10820|10823.7|10811.7|10826.5|10820|10822.8|10810.8|7
1734099230000|2024-12-13 14:13:50|10886.3|10874.3|10888.8|10876.8|10889.2|10877.2|10885.6|10873.6|0
1734092260000|2024-12-13 12:17:40|10832.7|10820.7|10828.4|10816.4|10832.7|10820.7|10826.7|10814.7|2
1734092270000|2024-12-13 12:17:50|10827.9|10815.9|10818.1|10806.1|10827.9|10815.9|10815.1|10806.1|1
1734099240000|2024-12-13 14:14:00|10888.1|10876.1|10886.8|10874.8|10888.1|10876.1|10886.8|10874.8|1
1734092280000|2024-12-13 12:18:00|10809.8|10797.8|10810|10798|10810.2|10798.2|10809.8|10797.8|2
1734099250000|2024-12-13 14:14:10|10886.2|10874.2|10885.2|10873.2|10886.2|10874.2|10885.2|10873.2|0
1734092290000|2024-12-13 12:18:10|10809.7|10797.7|10809.7|10797.7|10809.7|10797.7|10809.7|10797.7|0
1734092300000|2024-12-13 12:18:20|10806.5|10794.5|10804.7|10792.7|10806.5|10794.5|10804.7|10792.7|0
1734099260000|2024-12-13 14:14:20|10885.9|10873.9|10887.8|10875.8|10888.7|10876.7|10885.9|10873.9|0
1734092310000|2024-12-13 12:18:30|10804|10792|10803.7|10791.7|10804|10792|10803.7|10791.7|0
1734092320000|2024-12-13 12:18:40|10805.8|10793.8|10805.8|10793.8|10805.8|10793.8|10805.8|10793.8|3
1734099270000|2024-12-13 14:14:30|10888.9|10876.9|10889.7|10877.7|10889.8|10877.8|10888.9|10876.9|1
1734092330000|2024-12-13 12:18:50|10806.9|10794.9|10813.1|10801.1|10813.1|10801.1|10806.9|10794.9|1
1734099280000|2024-12-13 14:14:40|10888.2|10876.2|10888.7|10876.7|10888.7|10876.7|10887.3|10875.3|0
1734092340000|2024-12-13 12:19:00|10810.3|10798.3|10809.4|10797.4|10810.3|10798.3|10809.4|10797.4|0
1734092350000|2024-12-13 12:19:10|10810.1|10798.1|10810.4|10798.4|10810.4|10798.4|10810.1|10798.1|0
1734099290000|2024-12-13 14:14:50|10887.3|10875.3|10887.8|10875.8|10887.8|10875.8|10885.7|10873.7|0
1734092360000|2024-12-13 12:19:20|10810|10798|10809.9|10797.9|10810|10798|10809.9|10797.9|0
1734092390000|2024-12-13 12:19:50|10805.1|10793.1|10805.1|10793.1|10805.1|10793.1|10805.1|10793.1|0
1734099300000|2024-12-13 14:15:00|10890.6|10878.6|10890.6|10878.6|10890.6|10878.6|10890.6|10878.6|0
1734092450000|2024-12-13 12:20:50|10803.9|10795.9|10803.9|10795.9|10803.9|10795.9|10803.9|10795.9|0
1734099310000|2024-12-13 14:15:10|10890.8|10878.8|10891.3|10879.3|10892.3|10880.3|10890.8|10878.8|1
1734092460000|2024-12-13 12:21:00|10808|10796|10809.4|10797.4|10809.4|10797.4|10808|10796|1
1734092470000|2024-12-13 12:21:10|10810.4|10798.4|10810.4|10798.4|10810.4|10798.4|10810.4|10798.4|0
1734099320000|2024-12-13 14:15:20|10892.3|10880.3|10893.8|10881.8|10893.8|10881.8|10892.3|10880.3|1
1734092480000|2024-12-13 12:21:20|10816.5|10804.5|10816.5|10804.5|10816.5|10804.5|10816.5|10804.5|2
1734092500000|2024-12-13 12:21:40|10815.2|10803.2|10815.2|10803.2|10815.2|10803.2|10815.2|10803.2|0
1734099330000|2024-12-13 14:15:30|10895.7|10883.7|10897|10885|10897|10885|10895.3|10883.3|1
1734092510000|2024-12-13 12:21:50|10816.7|10804.7|10816.7|10804.7|10816.7|10804.7|10816.7|10804.7|0
1734092520000|2024-12-13 12:22:00|10818.4|10806.4|10819|10807|10819|10807|10818.4|10806.4|0
1734099350000|2024-12-13 14:15:50|10895|10883|10891.7|10879.7|10895|10883|10891.3|10879.3|0
1734092550000|2024-12-13 12:22:30|10821.5|10809.5|10821.5|10809.5|10821.5|10809.5|10821.5|10809.5|0
1734099360000|2024-12-13 14:16:00|10891.2|10879.2|10892.5|10880.5|10893|10881|10891.2|10879.2|0
1734092560000|2024-12-13 12:22:40|10823.1|10811.1|10822.5|10810.5|10823.1|10811.1|10822.5|10810.5|1
1734092600000|2024-12-13 12:23:20|10823.3|10811.3|10825|10813|10825|10813|10823.3|10811.3|1
1734099370000|2024-12-13 14:16:10|10893|10881|10893|10881|10893|10881|10893|10881|0
1734092610000|2024-12-13 12:23:30|10825.5|10813.5|10827.2|10815.2|10828.2|10816.2|10825.5|10813.5|1
1734092620000|2024-12-13 12:23:40|10826.7|10814.7|10826.7|10814.7|10826.7|10814.7|10826.7|10814.7|0
1734099380000|2024-12-13 14:16:20|10891.9|10879.9|10891.7|10879.7|10892|10880|10890.5|10878.5|0
1734092640000|2024-12-13 12:24:00|10827.8|10815.8|10819.7|10807.7|10827.8|10815.8|10819.7|10807.7|4
1734099390000|2024-12-13 14:16:30|10890.7|10878.7|10890.7|10878.7|10891.2|10879.2|10890.5|10878.5|0
1734092650000|2024-12-13 12:24:10|10819.4|10807.4|10817.2|10805.2|10819.4|10807.4|10817.2|10805.2|0
1734092660000|2024-12-13 12:24:20|10818.3|10806.3|10816.7|10804.7|10818.7|10806.7|10816.7|10804.7|0
1734099400000|2024-12-13 14:16:40|10892|10880|10891.8|10879.8|10892|10880|10891.8|10879.8|0
1734092670000|2024-12-13 12:24:30|10812|10806|10812|10806|10812|10806|10812|10806|0
1734092680000|2024-12-13 12:24:40|10816.4|10804.4|10816.7|10804.7|10816.7|10804.7|10816.4|10804.4|0
1734099420000|2024-12-13 14:17:00|10893.6|10881.6|10893|10881|10893.6|10881.6|10892.6|10880.6|0
1734092700000|2024-12-13 12:25:00|10814.2|10806.2|10815.3|10807.3|10815.3|10807.3|10812.2|10806.2|1
1734092710000|2024-12-13 12:25:10|10814.4|10806.4|10812.3|10806.3|10814.4|10806.4|10812.3|10806.3|0
1734099430000|2024-12-13 14:17:10|10894|10882|10893.8|10881.8|10894|10882|10893.8|10881.8|0
1734092720000|2024-12-13 12:25:20|10812|10806|10828.7|10816.7|10829.1|10817.1|10812|10806|2
1734099450000|2024-12-13 14:17:30|10894.5|10882.5|10894.5|10882.5|10894.5|10882.5|10894.5|10882.5|0
1734092730000|2024-12-13 12:25:30|10826.4|10818.4|10827.4|10815.4|10828.7|10818.4|10823.9|10815.4|1
1734092740000|2024-12-13 12:25:40|10825.9|10813.9|10820.2|10812.2|10825.9|10813.9|10819.4|10811.4|3
1734099460000|2024-12-13 14:17:40|10893.8|10881.8|10893.3|10881.3|10895|10883|10893.3|10881.3|0
1734092750000|2024-12-13 12:25:50|10817.7|10809.7|10813|10801|10817.7|10809.7|10813|10801|3
1734092760000|2024-12-13 12:26:00|10814|10802|10812.7|10800.7|10814.2|10802.2|10812.7|10800.7|1
1734099480000|2024-12-13 14:18:00|10891.6|10879.6|10889.8|10877.8|10891.6|10879.6|10889.8|10877.8|1
1734092770000|2024-12-13 12:26:10|10811.4|10803.4|10811.5|10803.5|10811.5|10803.5|10811.4|10803.4|0
1734099500000|2024-12-13 14:18:20|10890.7|10878.7|10896.2|10884.2|10896.2|10884.2|10890.7|10878.7|1
1734092790000|2024-12-13 12:26:30|10813.2|10801.2|10813.2|10801.2|10813.2|10801.2|10813.2|10801.2|0
1734092800000|2024-12-13 12:26:40|10813|10801|10813|10801|10813|10801|10813|10801|0
1734099530000|2024-12-13 14:18:50|10897|10885|10896.3|10884.3|10897|10885|10896.3|10884.3|0
1734092810000|2024-12-13 12:26:50|10816.7|10804.7|10818.1|10806.1|10818.1|10806.1|10816.7|10804.7|1
1734092820000|2024-12-13 12:27:00|10820.5|10808.5|10823.1|10811.1|10823.1|10811.1|10820.5|10808.5|0
1734099540000|2024-12-13 14:19:00|10893.4|10885.4|10897.8|10885.8|10899.5|10887.5|10892.6|10884.6|2
1734092830000|2024-12-13 12:27:10|10821.1|10809.1|10820.2|10808.2|10821.1|10809.1|10820.2|10808.2|0
1734099550000|2024-12-13 14:19:10|10898.5|10886.5|10898.5|10886.5|10900.3|10888.3|10898.5|10886.5|1
1734092850000|2024-12-13 12:27:30|10824.7|10812.7|10826.1|10814.1|10826.1|10814.1|10824.7|10812.7|1
1734092860000|2024-12-13 12:27:40|10827.2|10815.2|10827.2|10815.2|10827.2|10815.2|10827.2|10815.2|0
1734099580000|2024-12-13 14:19:40|10898.3|10886.3|10898.3|10886.3|10898.3|10886.3|10898.3|10886.3|0
1734092880000|2024-12-13 12:28:00|10827|10815|10832.2|10820.2|10832.2|10820.2|10827|10815|0
1734092890000|2024-12-13 12:28:10|10832.4|10820.4|10834.5|10822.5|10835.2|10823.2|10832.4|10820.4|1
1734099600000|2024-12-13 14:20:00|10892.5|10880.5|10891.3|10879.3|10892.5|10880.5|10891.3|10879.3|1
1734092900000|2024-12-13 12:28:20|10827.1|10815.1|10827.6|10815.6|10827.6|10815.6|10827.1|10815.1|3
1734092910000|2024-12-13 12:28:30|10827.7|10815.7|10827.7|10815.7|10827.7|10815.7|10827.7|10815.7|0
1734099610000|2024-12-13 14:20:10|10890.3|10878.3|10889.7|10877.7|10890.3|10878.3|10889.7|10877.7|0
1734092920000|2024-12-13 12:28:40|10840.2|10828.2|10846|10834|10846.4|10834.4|10838.5|10828.2|2
1734099620000|2024-12-13 14:20:20|10888.6|10876.6|10889|10877|10889|10877|10887.6|10875.6|0
1734092930000|2024-12-13 12:28:50|10846.7|10834.7|10843|10831|10846.7|10834.7|10843|10831|1
1734092940000|2024-12-13 12:29:00|10842.6|10830.6|10842.6|10830.6|10842.6|10830.6|10842.6|10830.6|0
1734099630000|2024-12-13 14:20:30|10889.1|10877.1|10897|10885|10897.7|10885.7|10889.1|10877.1|1
1734092960000|2024-12-13 12:29:20|10842.7|10834.7|10848.9|10836.9|10848.9|10836.9|10840.9|10828.9|2
1734092970000|2024-12-13 12:29:30|10848.5|10836.5|10849.9|10837.9|10849.9|10837.9|10848.4|10836.4|0
1734099640000|2024-12-13 14:20:40|10896.8|10884.8|10896.3|10884.3|10896.8|10884.8|10896.2|10884.2|1
1734092980000|2024-12-13 12:29:40|10847.5|10839.5|10847.5|10839.5|10847.5|10839.5|10847.5|10839.5|0
1734099660000|2024-12-13 14:21:00|10894.8|10882.8|10894.8|10882.8|10894.8|10882.8|10894.8|10882.8|1
1734093000000|2024-12-13 12:30:00|10847.4|10839.4|10848.2|10836.2|10850.4|10839.4|10845.2|10835.7|1
1734093010000|2024-12-13 12:30:10|10848.7|10836.7|10853.6|10841.6|10853.6|10841.6|10848.7|10836.7|1
1734099670000|2024-12-13 14:21:10|10896.3|10884.3|10896.7|10884.7|10896.7|10884.7|10895.6|10883.6|0
1734093020000|2024-12-13 12:30:20|10853.4|10841.4|10853.9|10841.9|10853.9|10841.9|10852.5|10840.5|0
1734099680000|2024-12-13 14:21:20|10896.3|10884.3|10896.3|10884.3|10896.3|10884.3|10896.3|10884.3|0
1734093030000|2024-12-13 12:30:30|10853.5|10841.5|10853|10841|10853.9|10841.9|10853|10841|0
1734093040000|2024-12-13 12:30:40|10852.7|10840.7|10849.1|10837.1|10852.7|10840.7|10849.1|10837.1|0
1734099700000|2024-12-13 14:21:40|10900.3|10888.3|10891.3|10879.3|10900.3|10889|10891.3|10879.3|3
1734093050000|2024-12-13 12:30:50|10853.2|10841.2|10853.4|10841.4|10853.9|10841.9|10853.2|10841.2|2
1734093060000|2024-12-13 12:31:00|10853.9|10841.9|10849.3|10837.3|10853.9|10841.9|10849.3|10837.3|0
1734099730000|2024-12-13 14:22:10|10889.2|10877.2|10889.8|10877.8|10889.8|10877.8|10888.2|10876.2|0
1734093090000|2024-12-13 12:31:30|10849.7|10837.7|10849.2|10841.2|10851|10841.2|10849.2|10837.7|1
1734099740000|2024-12-13 14:22:20|10890.2|10878.2|10889.7|10877.7|10890.2|10878.2|10889.3|10877.3|0
1734093100000|2024-12-13 12:31:40|10851.6|10839.6|10851.7|10839.7|10851.7|10839.7|10851.6|10839.6|0
1734093130000|2024-12-13 12:32:10|10836.4|10824.4|10836.9|10824.9|10836.9|10824.9|10834.3|10822.3|3
1734099750000|2024-12-13 14:22:30|10891.1|10879.1|10890.8|10878.8|10891.3|10879.3|10890.8|10878.8|0
1734093140000|2024-12-13 12:32:20|10833.4|10821.4|10843.6|10831.6|10843.6|10831.6|10833.4|10821.4|2
1734093150000|2024-12-13 12:32:30|10842.4|10836.4|10842.4|10836.4|10842.4|10836.4|10842.4|10836.4|0
1734099770000|2024-12-13 14:22:50|10891.2|10879.2|10890.7|10878.7|10891.2|10879.2|10890.7|10878.7|0
1734093160000|2024-12-13 12:32:40|10849.1|10837.1|10847.4|10835.4|10849.4|10837.4|10847.4|10835.4|1
1734093180000|2024-12-13 12:33:00|10847.9|10835.9|10847.1|10835.1|10847.9|10835.9|10847.1|10835.1|1
1734099800000|2024-12-13 14:23:20|10891.2|10879.2|10890.2|10878.2|10891.2|10879.2|10890.2|10878.2|0
1734093190000|2024-12-13 12:33:10|10847.4|10835.4|10847.1|10835.1|10847.4|10835.4|10847.1|10835.1|0
1734099810000|2024-12-13 14:23:30|10888.8|10876.8|10889.2|10877.2|10889.2|10877.2|10888.8|10876.8|0
1734093210000|2024-12-13 12:33:30|10847.4|10835.4|10847.4|10835.4|10847.4|10835.4|10847.4|10835.4|0
1734093220000|2024-12-13 12:33:40|10841.4|10829.4|10842.9|10830.9|10847.4|10835.4|10841.4|10829.4|3
1734099820000|2024-12-13 14:23:40|10888.8|10876.8|10888.8|10876.8|10888.8|10876.8|10888.8|10876.8|2
1734093230000|2024-12-13 12:33:50|10836.8|10824.8|10834.7|10822.7|10836.8|10824.8|10829.4|10817.4|1
1734093240000|2024-12-13 12:34:00|10835.9|10823.9|10834.2|10822.2|10835.9|10823.9|10826.2|10814.2|2
1734099830000|2024-12-13 14:23:50|10888.7|10876.7|10885.1|10877.1|10888.7|10877.1|10885.1|10875.5|1
1734093250000|2024-12-13 12:34:10|10829.5|10817.5|10819.4|10807.4|10832.4|10820.4|10819.4|10807.4|1
1734099840000|2024-12-13 14:24:00|10885|10877|10881.8|10873.8|10885|10877|10881.8|10872.2|2
1734093260000|2024-12-13 12:34:20|10819|10807|10812.7|10800.7|10819.2|10807.2|10807.9|10795.9|5
1734093270000|2024-12-13 12:34:30|10816.9|10804.9|10817.9|10805.9|10817.9|10805.9|10815.4|10803.4|1
1734099850000|2024-12-13 14:24:10|10881.3|10873.3|10881.3|10873.3|10881.3|10873.3|10881.3|10873.3|0
1734093280000|2024-12-13 12:34:40|10810.4|10798.4|10823.4|10811.4|10826.1|10814.1|10809.4|10797.4|2
1734093290000|2024-12-13 12:34:50|10824.1|10812.1|10824.1|10812.1|10824.1|10812.1|10824.1|10812.1|0
1734099860000|2024-12-13 14:24:20|10881.2|10869.2|10876.8|10864.8|10881.2|10869.2|10876.8|10864.8|2
1734093300000|2024-12-13 12:35:00|10820.6|10808.6|10825.7|10813.7|10826.1|10814.1|10820.6|10808.6|1
1734099870000|2024-12-13 14:24:30|10877.2|10865.2|10873.2|10861.2|10877.7|10865.7|10872.3|10860.3|2
1734093310000|2024-12-13 12:35:10|10823.4|10811.4|10823.6|10811.6|10823.6|10811.6|10823.4|10811.4|0
1734093320000|2024-12-13 12:35:20|10824.7|10812.7|10820.4|10808.4|10824.7|10812.7|10820.1|10808.1|0
1734099900000|2024-12-13 14:25:00|10873.1|10861.1|10877.8|10865.8|10878.1|10866.1|10873.1|10861.1|3
1734093330000|2024-12-13 12:35:30|10820.1|10808.1|10820.4|10808.4|10820.4|10808.4|10820.1|10808.1|0
1734093340000|2024-12-13 12:35:40|10820.7|10808.7|10824.6|10812.6|10825.4|10813.4|10820.4|10808.4|1
1734099910000|2024-12-13 14:25:10|10878.1|10866.1|10881.5|10869.5|10882.8|10870.8|10877.3|10865.3|2
1734093350000|2024-12-13 12:35:50|10824.9|10812.9|10824.6|10812.6|10825.6|10813.6|10824.6|10812.6|0
1734093360000|2024-12-13 12:36:00|10824.5|10812.5|10834.1|10822.1|10836.7|10824.7|10821.2|10809.2|1
1734099930000|2024-12-13 14:25:30|10883.5|10871.5|10882.8|10870.8|10884.3|10872.3|10882.8|10870.8|1
1734093370000|2024-12-13 12:36:10|10833.9|10821.9|10832.5|10820.5|10833.9|10821.9|10832.5|10820.5|0
1734099940000|2024-12-13 14:25:40|10883.1|10871.1|10885.6|10873.6|10885.8|10873.8|10883.1|10871.1|0
1734093380000|2024-12-13 12:36:20|10833.3|10821.3|10834|10822|10834|10822|10833.3|10821.3|1
1734093400000|2024-12-13 12:36:40|10833.2|10821.2|10831.9|10819.9|10833.2|10821.2|10831.9|10819.9|1
1734099950000|2024-12-13 14:25:50|10885.3|10873.3|10891|10879|10894.6|10882.6|10885.3|10873.3|6
1734093410000|2024-12-13 12:36:50|10832|10820|10820.7|10808.7|10832|10820|10820.7|10808.7|1
1734093420000|2024-12-13 12:37:00|10819.8|10807.8|10812.2|10800.2|10822|10810|10812.2|10800.2|5
1734099960000|2024-12-13 14:26:00|10889.5|10877.5|10885.5|10877.5|10889.5|10877.5|10885.5|10877.5|0
1734093430000|2024-12-13 12:37:10|10813.2|10801.2|10813|10801|10813.3|10801.3|10813|10801|0
1734099970000|2024-12-13 14:26:10|10885.4|10877.4|10893.9|10881.9|10893.9|10881.9|10885.4|10877.4|2
1734093440000|2024-12-13 12:37:20|10813.3|10801.3|10813.5|10801.5|10813.5|10801.5|10813.3|10801.3|0
1734093460000|2024-12-13 12:37:40|10812.8|10800.8|10809.2|10797.2|10812.8|10800.8|10809.2|10797.2|0
1734093470000|2024-12-13 12:37:50|10812|10800|10811.1|10799.1|10812|10800|10811|10799|1
1734093490000|2024-12-13 12:38:10|10810.1|10798.1|10810|10798|10810.1|10801|10809|10797.2|0
1734093500000|2024-12-13 12:38:20|10809|10801|10814.7|10802.7|10814.7|10802.7|10809|10800.2|2
1734093510000|2024-12-13 12:38:30|10814.3|10802.3|10817.3|10805.3|10819|10807|10814.3|10802.3|1
1734093520000|2024-12-13 12:38:40|10817.5|10805.5|10816.7|10804.7|10817.5|10805.5|10816.4|10804.4|0
1734093540000|2024-12-13 12:39:00|10817.2|10805.2|10806.7|10794.7|10817.2|10805.2|10806.7|10794.7|4
1734093550000|2024-12-13 12:39:10|10807.2|10795.2|10806.2|10794.2|10807.2|10795.2|10805.5|10793.5|0
1734093560000|2024-12-13 12:39:20|10806.5|10794.5|10811.5|10799.5|10812.2|10800.2|10806.5|10794.5|1
1734099990000|2024-12-13 14:26:30|10893.8|10881.8|10901.4|10893.4|10901.9|10893.9|10893.8|10881.8|6
1734093570000|2024-12-13 12:39:30|10809.4|10797.4|10807|10795|10809.4|10799|10807|10795|0
1734093580000|2024-12-13 12:39:40|10807.2|10795.2|10807.2|10795.2|10807.2|10795.2|10807.2|10795.2|0
1734100000000|2024-12-13 14:26:40|10901.9|10893.9|10911.8|10899.8|10911.8|10899.8|10901.8|10889.8|5
1734093590000|2024-12-13 12:39:50|10807.7|10795.7|10808.5|10796.5|10809.5|10798.2|10806|10795.7|1
1734093600000|2024-12-13 12:40:00|10806.2|10798.2|10798.8|10786.8|10806.2|10798.2|10798.5|10786.5|7
1734100010000|2024-12-13 14:26:50|10912.1|10900.1|10896.8|10884.8|10912.1|10900.1|10895.9|10883.9|1
1734093610000|2024-12-13 12:40:10|10799.8|10787.8|10799.3|10787.3|10799.8|10787.8|10797.8|10785.8|0
1734093620000|2024-12-13 12:40:20|10798.1|10786.1|10799.8|10787.8|10799.8|10787.8|10797.8|10785.8|6
1734100020000|2024-12-13 14:27:00|10897.3|10885.3|10897.4|10885.4|10897.8|10885.8|10896.4|10884.4|0
1734093630000|2024-12-13 12:40:30|10800.1|10788.1|10783.1|10771.1|10800.1|10788.1|10782.6|10770.6|7
1734100030000|2024-12-13 14:27:10|10895.8|10883.8|10891.3|10879.3|10896.3|10884.3|10891.3|10879.3|0
1734093640000|2024-12-13 12:40:40|10782.3|10770.3|10787.7|10775.7|10788.2|10776.2|10782.1|10770.1|5
1734093650000|2024-12-13 12:40:50|10791.1|10779.1|10789.8|10781.8|10792.1|10781.8|10789.8|10778.6|0
1734100040000|2024-12-13 14:27:20|10892.3|10880.3|10890.2|10878.2|10895.4|10883.4|10890.2|10878.2|1
1734093660000|2024-12-13 12:41:00|10789.6|10781.6|10788.5|10776.5|10789.6|10781.6|10784.1|10772.1|4
1734100050000|2024-12-13 14:27:30|10887.6|10875.6|10887.3|10875.3|10887.6|10875.6|10886.4|10874.4|0
1734093670000|2024-12-13 12:41:10|10787.5|10779.5|10783.1|10777.1|10788.7|10779.5|10783.1|10775.3|3
1734093680000|2024-12-13 12:41:20|10783.5|10777.5|10781.1|10769.1|10783.6|10777.6|10780.1|10768.1|9
1734100060000|2024-12-13 14:27:40|10885.8|10873.8|10884.8|10872.8|10885.8|10873.8|10884.8|10872.8|0
1734093690000|2024-12-13 12:41:30|10781.6|10769.6|10778.5|10766.5|10781.6|10769.6|10778.3|10766.3|0
1734093700000|2024-12-13 12:41:40|10779|10767|10772.9|10760.9|10779|10767|10771.9|10759.9|9
1734100080000|2024-12-13 14:28:00|10884.6|10872.6|10887|10875|10887|10875|10884.6|10872.6|1
1734093710000|2024-12-13 12:41:50|10773.7|10761.7|10774|10762|10774|10762|10766.8|10754.8|4
1734093720000|2024-12-13 12:42:00|10774.7|10762.7|10776|10764|10776.3|10764.6|10772.6|10761.8|0
1734100090000|2024-12-13 14:28:10|10887.6|10875.6|10887.8|10875.8|10887.8|10875.8|10887.6|10875.6|0
1734093730000|2024-12-13 12:42:10|10775.5|10763.5|10778.3|10766.3|10778.3|10766.3|10773.8|10761.8|3
1734100100000|2024-12-13 14:28:20|10890.1|10878.1|10890.1|10878.1|10890.1|10878.1|10890.1|10878.1|0
1734093740000|2024-12-13 12:42:20|10778.6|10766.6|10777.9|10765.9|10778.6|10766.6|10777.9|10765.9|0
1734093750000|2024-12-13 12:42:30|10779|10767|10780.9|10768.9|10781.4|10769.4|10778.9|10766.9|0
1734100110000|2024-12-13 14:28:30|10890.3|10878.3|10893.1|10881.1|10893.3|10881.3|10890.3|10878.3|0
1734093760000|2024-12-13 12:42:40|10779.4|10771.4|10779.9|10771.9|10783.6|10772.1|10777.9|10770.3|1
1734093770000|2024-12-13 12:42:50|10783|10771|10779.9|10771.9|10783|10771.9|10779.9|10770.3|0
1734100120000|2024-12-13 14:28:40|10891.1|10879.1|10886.5|10874.5|10891.1|10879.1|10886.1|10874.1|0
1734093780000|2024-12-13 12:43:00|10782.6|10770.6|10772.2|10760.2|10782.6|10771.9|10772.2|10760.2|1
1734093790000|2024-12-13 12:43:10|10772.9|10760.9|10771.7|10759.7|10772.9|10760.9|10771.7|10759.7|0
1734100130000|2024-12-13 14:28:50|10889.1|10877.1|10907.8|10899.8|10910.6|10899.8|10886.1|10874.1|3
1734093800000|2024-12-13 12:43:20|10772.4|10760.4|10770.4|10758.4|10772.4|10760.4|10770.4|10758.4|0
1734100140000|2024-12-13 14:29:00|10910.3|10898.3|10916.4|10904.4|10916.6|10905.2|10910.3|10898.3|12
1734093810000|2024-12-13 12:43:30|10768.9|10760.9|10776.6|10764.6|10776.6|10764.6|10768.4|10760.4|2
1734093820000|2024-12-13 12:43:40|10777.9|10765.9|10774.4|10762.4|10779|10767|10774.4|10762.4|0
1734100150000|2024-12-13 14:29:10|10916.6|10904.6|10916.8|10904.8|10916.8|10904.8|10916.6|10904.6|0
1734093830000|2024-12-13 12:43:50|10768.9|10756.9|10768.6|10756.6|10768.9|10756.9|10768.6|10756.6|5
1734093840000|2024-12-13 12:44:00|10768.4|10756.4|10765.2|10757.2|10769.4|10759.2|10764.9|10756.4|4
1734100160000|2024-12-13 14:29:20|10915.9|10903.9|10915.9|10903.9|10915.9|10903.9|10915.9|10903.9|2
1734093850000|2024-12-13 12:44:10|10764.7|10756.7|10765.2|10757.2|10765.4|10757.4|10764.7|10756.7|4
1734093860000|2024-12-13 12:44:20|10764.7|10756.7|10763.2|10757.2|10764.7|10757.2|10763.2|10756.7|0
1734100170000|2024-12-13 14:29:30|10916.6|10904.6|10921.2|10909.2|10921.2|10909.2|10916.6|10904.6|59
1734093870000|2024-12-13 12:44:30|10764.6|10756.6|10764.7|10756.7|10764.7|10756.7|10764.6|10756.6|0
1734100180000|2024-12-13 14:29:40|10921.8|10909.8|10920.6|10908.6|10921.8|10909.8|10920.6|10908.6|0
1734093880000|2024-12-13 12:44:40|10764.9|10756.9|10759|10753|10764.9|10756.9|10759|10753|3
1734093890000|2024-12-13 12:44:50|10750.7|10738.7|10745.7|10737.7|10750.7|10739.1|10745.7|10737.7|6
1734100190000|2024-12-13 14:29:50|10917.1|10905.1|10917.3|10905.3|10917.6|10905.6|10913.6|10904.6|10
1734093900000|2024-12-13 12:45:00|10744.5|10736.5|10753.3|10741.3|10753.7|10741.7|10742.2|10730.2|5
1734093910000|2024-12-13 12:45:10|10753.6|10741.6|10759.8|10751.8|10760.7|10751.8|10752.5|10740.5|3
1734100200000|2024-12-13 14:30:00|10917.1|10905.1|10913.1|10905.1|10917.1|10905.8|10913.1|10904.3|0
1734093920000|2024-12-13 12:45:20|10760|10752|10769.3|10757.3|10769.7|10758|10760|10752|2
1734093930000|2024-12-13 12:45:30|10774.6|10762.6|10783.1|10771.1|10783.2|10771.2|10770.5|10758.5|4
1734100210000|2024-12-13 14:30:10|10912|10904|10911.5|10903.5|10912|10904|10911.5|10903.5|5
1734093940000|2024-12-13 12:45:40|10782.3|10770.3|10770.6|10758.6|10782.5|10770.5|10770.6|10758.6|1
1734100220000|2024-12-13 14:30:20|10911|10905|10920.9|10908.9|10922.5|10910.5|10911|10905|4
1734093950000|2024-12-13 12:45:50|10770.8|10758.8|10769.5|10757.5|10770.8|10758.8|10769.5|10757.5|2
1734093960000|2024-12-13 12:46:00|10769.3|10757.3|10769.8|10761.8|10771|10762|10769.3|10757.3|2
1734100230000|2024-12-13 14:30:30|10920.2|10908.2|10917.7|10909.7|10920.2|10909.7|10917.7|10908.2|1
1734093970000|2024-12-13 12:46:10|10770.8|10758.8|10771.3|10759.3|10771.3|10759.3|10770.8|10758.8|2
1734093980000|2024-12-13 12:46:20|10770.3|10758.3|10757|10745|10770.7|10758.7|10757|10745|1
1734100240000|2024-12-13 14:30:40|10917.9|10905.9|10921|10909|10922.2|10910.2|10917.9|10905.9|4
1734093990000|2024-12-13 12:46:30|10756.6|10744.6|10767.8|10755.8|10769.3|10757.3|10756.6|10744.6|2
1734100250000|2024-12-13 14:30:50|10921.5|10909.5|10920.7|10908.7|10921.5|10909.5|10919.4|10907.4|1
1734094000000|2024-12-13 12:46:40|10768.8|10756.8|10780|10768|10780|10768|10768.7|10756.7|1
1734094010000|2024-12-13 12:46:50|10780.5|10768.5|10781|10769|10781.8|10769.8|10780.5|10768.5|0
1734100260000|2024-12-13 14:31:00|10920.5|10908.5|10926|10914|10926.5|10914.5|10919.5|10907.5|4
1734094020000|2024-12-13 12:47:00|10780.8|10768.8|10772.8|10760.8|10780.8|10768.8|10767|10755|1
1734100280000|2024-12-13 14:31:20|10926.6|10914.6|10927.4|10915.4|10927.4|10915.4|10926.5|10914.5|1
1734094030000|2024-12-13 12:47:10|10771.3|10759.3|10771|10759|10771.3|10759.3|10771|10759|0
1734094040000|2024-12-13 12:47:20|10768.8|10756.8|10769.8|10757.8|10770.3|10758.3|10768.8|10756.8|0
1734100290000|2024-12-13 14:31:30|10927.2|10915.2|10925.7|10917.7|10927.2|10917.7|10924.9|10915.1|6
1734094050000|2024-12-13 12:47:30|10766.8|10758.8|10766.8|10758.8|10766.8|10758.8|10766.8|10758.8|0
1734094070000|2024-12-13 12:47:50|10767.3|10759.3|10767.3|10759.3|10767.3|10759.3|10766.8|10758.8|1
1734100300000|2024-12-13 14:31:40|10926.1|10918.1|10926.2|10918.2|10926.2|10918.2|10925.7|10917.7|1
1734094080000|2024-12-13 12:48:00|10767|10759|10766.8|10754.8|10767.4|10759|10766.5|10754.5|1
1734100310000|2024-12-13 14:31:50|10926.4|10918.4|10926.4|10918.4|10926.4|10918.4|10926.4|10918.4|1
1734094090000|2024-12-13 12:48:10|10765.5|10757.5|10754.8|10742.8|10765.8|10757.8|10750.8|10738.8|9
1734094100000|2024-12-13 12:48:20|10763.8|10751.8|10767.2|10755.2|10767.2|10755.2|10763.1|10751.1|1
1734100320000|2024-12-13 14:32:00|10933|10925|10940.4|10928.4|10940.4|10930.7|10932.6|10922.6|18
1734094110000|2024-12-13 12:48:30|10767.3|10755.3|10767.3|10755.3|10767.3|10755.3|10766.5|10754.5|0
1734094120000|2024-12-13 12:48:40|10767.8|10755.8|10767.2|10755.2|10768.1|10756.1|10766.3|10754.3|1
1734100330000|2024-12-13 14:32:10|10936.7|10924.7|10934.4|10922.4|10936.7|10924.7|10934.4|10922.4|2
1734094130000|2024-12-13 12:48:50|10769.4|10757.4|10766.1|10754.1|10769.4|10757.4|10764.4|10752.4|2
1734100340000|2024-12-13 14:32:20|10932.2|10924.2|10935.7|10923.7|10936.2|10928.2|10930.2|10919.8|6
1734094140000|2024-12-13 12:49:00|10767.5|10755.5|10767|10755|10767.5|10755.5|10767|10755|0
1734094150000|2024-12-13 12:49:10|10765.3|10753.3|10764.2|10752.2|10765.3|10753.3|10764.2|10752.2|0
1734100350000|2024-12-13 14:32:30|10936.9|10924.9|10938.4|10926.4|10938.7|10926.7|10936.9|10924.9|1
1734094160000|2024-12-13 12:49:20|10764.9|10752.9|10764.1|10752.1|10764.9|10752.9|10764|10752|0
1734100360000|2024-12-13 14:32:40|10938.2|10926.2|10938.6|10926.6|10938.6|10926.6|10938.2|10926.2|0
1734094170000|2024-12-13 12:49:30|10764.4|10752.4|10775.7|10763.7|10775.7|10763.7|10764.4|10752.4|2
1734094180000|2024-12-13 12:49:40|10780.6|10768.6|10780.4|10768.4|10781.3|10769.3|10779.2|10767.2|0
1734100370000|2024-12-13 14:32:50|10938.2|10926.2|10912.9|10904.9|10938.6|10926.6|10911.7|10902.2|4
1734094190000|2024-12-13 12:49:50|10779.3|10767.3|10778.1|10766.1|10779.3|10767.3|10776.2|10764.2|0
1734100380000|2024-12-13 14:33:00|10914.4|10902.4|10912.7|10904.7|10914.4|10904.7|10912.7|10902.4|0
1734094200000|2024-12-13 12:50:00|10777.4|10765.4|10776.7|10764.7|10777.4|10765.4|10776.5|10764.5|0
1734094210000|2024-12-13 12:50:10|10776.9|10764.9|10783|10771|10783|10771|10776.9|10764.9|1
1734100390000|2024-12-13 14:33:10|10912.9|10904.9|10915.6|10903.6|10915.6|10904.9|10912.6|10902.2|6
1734094220000|2024-12-13 12:50:20|10784.4|10772.4|10769.5|10757.5|10784.4|10772.4|10767.2|10755.2|2
1734100400000|2024-12-13 14:33:20|10916.9|10904.9|10915.6|10907.6|10920.1|10908.1|10915.6|10904.9|4
1734094230000|2024-12-13 12:50:30|10769.7|10757.7|10769.9|10757.9|10773|10761|10766.5|10754.5|1
1734094240000|2024-12-13 12:50:40|10771.4|10759.4|10780.5|10768.5|10780.9|10768.9|10771.4|10759.4|2
1734100410000|2024-12-13 14:33:30|10916.7|10908.7|10918.4|10906.4|10918.4|10908.7|10916.7|10906.4|0
1734094250000|2024-12-13 12:50:50|10779.8|10767.8|10781.9|10769.9|10782.5|10770.5|10779|10767|0
1734094260000|2024-12-13 12:51:00|10782|10770|10781.4|10769.4|10782|10770|10781.4|10769.4|1
1734100420000|2024-12-13 14:33:40|10918.2|10906.2|10918.2|10906.2|10918.2|10906.2|10918.2|10906.2|0
1734094270000|2024-12-13 12:51:10|10782.8|10770.8|10785.2|10773.2|10785.2|10773.2|10782.5|10770.5|4
1734100430000|2024-12-13 14:33:50|10915.9|10907.9|10914.2|10902.2|10915.9|10907.9|10914.2|10902.2|2
1734094280000|2024-12-13 12:51:20|10785.6|10773.6|10799.5|10787.5|10800|10788|10785.6|10773.6|10
1734100440000|2024-12-13 14:34:00|10914.9|10902.9|10914.1|10902.1|10915.4|10903.4|10914.1|10902.1|0
1734094290000|2024-12-13 12:51:30|10810.9|10798.9|10811.4|10799.4|10811.4|10799.4|10810.9|10798.9|12
1734094300000|2024-12-13 12:51:40|10811.1|10799.1|10810.9|10798.9|10811.4|10799.4|10810.7|10798.7|1
1734100450000|2024-12-13 14:34:10|||||||||1
1734094310000|2024-12-13 12:51:50|10811.6|10799.6|10813.8|10801.8|10813.8|10801.8|10811.6|10799.6|0
1734094320000|2024-12-13 12:52:00|10814.6|10802.6|10813.7|10801.7|10816.1|10804.1|10813.4|10801.4|0
1734100460000|2024-12-13 14:34:20|10910|10904|10915.5|10903.5|10915.5|10904|10909.6|10903.5|7
1734094330000|2024-12-13 12:52:10|10814.5|10802.5|10814.5|10802.5|10814.5|10802.5|10814.5|10802.5|0
1734094340000|2024-12-13 12:52:20|10815.9|10803.9|10821|10809|10821|10809|10815.9|10803.9|1
1734100470000|2024-12-13 14:34:30|10914.9|10902.9|10914.7|10902.7|10915.6|10903.6|10914.7|10902.7|1
1734094350000|2024-12-13 12:52:30|10820.6|10808.6|10819.5|10807.5|10820.6|10808.6|10819.5|10807.5|0
1734094360000|2024-12-13 12:52:40|10819.8|10807.8|10819.4|10807.4|10819.8|10807.8|10816.9|10804.9|0
1734100480000|2024-12-13 14:34:40|10915.6|10903.6|10916.2|10904.2|10916.2|10904.2|10915.6|10903.6|0
1734094370000|2024-12-13 12:52:50|10796.2|10784.2|10795.7|10783.7|10796.9|10784.9|10795.3|10783.3|6
1734094380000|2024-12-13 12:53:00|10795.3|10783.3|10809.4|10797.4|10812.7|10800.7|10795.3|10783.3|18
1734100490000|2024-12-13 14:34:50|10915.7|10903.7|10912.7|10904.7|10916.1|10905.7|10912.7|10903.2|0
1734094390000|2024-12-13 12:53:10|10808.3|10796.3|10843.3|10831.3|10843.3|10831.3|10808.3|10796.3|16
1734094400000|2024-12-13 12:53:20|10844.6|10832.6|10852.9|10844.9|10855.4|10845.2|10844.4|10832.4|3
1734100500000|2024-12-13 14:35:00|10912.4|10904.4|10922.4|10910.4|10922.4|10910.4|10912.1|10904.1|8
1734094410000|2024-12-13 12:53:30|10855.3|10843.3|10856.1|10844.1|10856.1|10844.1|10855.3|10843.3|2
1734094420000|2024-12-13 12:53:40|10856.8|10844.8|10867.3|10855.3|10867.8|10855.8|10856.8|10844.8|19
1734100510000|2024-12-13 14:35:10|10920|10908|10918.6|10906.6|10920|10908|10918.2|10906.2|0
1734094430000|2024-12-13 12:53:50|10867.1|10855.1|10866.9|10858.9|10868.1|10858.9|10866.4|10855.1|1
1734100520000|2024-12-13 14:35:20|10918.2|10906.2|10918.2|10906.2|10918.2|10906.2|10918.2|10906.2|1
1734094440000|2024-12-13 12:54:00|10868.3|10856.3|10870.7|10858.7|10870.7|10861|10866.9|10855.1|2
1734094450000|2024-12-13 12:54:10|10869.9|10857.9|10869.6|10857.6|10869.9|10857.9|10869.6|10857.6|0
1734100530000|2024-12-13 14:35:30|10917.9|10905.9|10918.4|10906.4|10919.1|10907.1|10917.4|10905.4|0
1734094460000|2024-12-13 12:54:20|10869.1|10857.1|10874.9|10862.9|10878.6|10869.3|10869.1|10857.1|17
1734100540000|2024-12-13 14:35:40|10919.4|10907.4|10925.8|10917.8|10928.8|10917.8|10919.1|10907.1|57
1734094470000|2024-12-13 12:54:30|10875.3|10863.3|10874.7|10862.7|10875.4|10863.4|10874.7|10862.7|0
1734094480000|2024-12-13 12:54:40|10872.3|10860.3|10875.1|10863.1|10875.1|10867.1|10869.4|10859.1|1
1734100550000|2024-12-13 14:35:50|10925.9|10917.9|10932.8|10924.8|10936.5|10924.8|10925.9|10917.9|17
1734094500000|2024-12-13 12:55:00|10874.6|10862.6|10874.4|10862.4|10874.6|10862.6|10873.7|10861.7|0
1734100560000|2024-12-13 14:36:00|10932.6|10924.6|10934.6|10922.6|10934.6|10924.8|10930.8|10922.6|1
1734094510000|2024-12-13 12:55:10|10874.8|10862.8|10874.8|10862.8|10874.8|10862.8|10874.8|10862.8|0
1734094520000|2024-12-13 12:55:20|10875.8|10863.8|10875.5|10863.5|10875.8|10863.8|10875.5|10863.5|0
1734100570000|2024-12-13 14:36:10|10931.9|10923.9|10931.9|10923.9|10931.9|10923.9|10931.9|10923.9|0
1734094530000|2024-12-13 12:55:30|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|0
1734094540000|2024-12-13 12:55:40|10874.8|10862.8|10874.8|10862.8|10875.1|10863.1|10874.1|10862.1|2
1734100580000|2024-12-13 14:36:20|10932.4|10924.4|10934.1|10922.1|10941.1|10931.8|10932.4|10922.1|17
1734094550000|2024-12-13 12:55:50|10874.4|10862.4|10874.4|10862.4|10874.4|10862.4|10874.4|10862.4|0
1734094560000|2024-12-13 12:56:00|10875.8|10863.8|10876|10864|10876|10864|10875.8|10863.8|0
1734100590000|2024-12-13 14:36:30|10933.8|10921.8|10930.6|10922.6|10933.8|10922.6|10930.6|10921.8|0
1734094570000|2024-12-13 12:56:10|10875.4|10863.4|10876.7|10864.7|10876.7|10864.7|10875.4|10863.4|1
1734094580000|2024-12-13 12:56:20|10876.8|10864.8|10887|10875|10888.5|10876.5|10876.8|10864.8|38
1734100600000|2024-12-13 14:36:40|10925.8|10917.8|10923.9|10915.9|10925.8|10917.8|10923.9|10915.9|1
1734094590000|2024-12-13 12:56:30|10884.6|10872.6|10882.8|10870.8|10884.8|10872.8|10882|10870|1
1734100610000|2024-12-13 14:36:50|10924.6|10916.6|10927.8|10915.8|10928.3|10916.6|10924.6|10915.8|1
1734094600000|2024-12-13 12:56:40|10881|10869|10882|10874|10882|10874|10879|10868|3
1734094610000|2024-12-13 12:56:50|10882.8|10874.8|10882.8|10874.8|10882.8|10874.8|10882.8|10874.8|3
1734100620000|2024-12-13 14:37:00|10927.4|10915.4|10929.8|10917.8|10930.3|10918.3|10927.4|10915.4|4
1734094620000|2024-12-13 12:57:00|10880.7|10868.7|10880.7|10868.7|10880.7|10868.7|10880.7|10868.7|1
1734094630000|2024-12-13 12:57:10|10878|10870|10877.7|10869.7|10878|10870|10877.7|10869.7|0
1734100630000|2024-12-13 14:37:10|10929.3|10917.3|10933.8|10921.8|10933.8|10921.8|10929.3|10917.3|2
1734094640000|2024-12-13 12:57:20|10877.8|10869.8|10884.5|10872.5|10884.7|10872.7|10877.8|10869.8|1
1734100640000|2024-12-13 14:37:20|10933.4|10921.4|10933.8|10921.8|10933.8|10921.8|10933.4|10921.4|0
1734094650000|2024-12-13 12:57:30|10883.2|10871.2|10883.2|10871.2|10883.2|10871.2|10883.2|10871.2|1
1734094660000|2024-12-13 12:57:40|10885.2|10873.2|10885.5|10873.5|10885.5|10873.5|10885.2|10873.2|0
1734100650000|2024-12-13 14:37:30|10934.1|10922.1|10934.1|10922.1|10934.1|10922.1|10934.1|10922.1|1
1734094670000|2024-12-13 12:57:50|10885.2|10873.2|10883.5|10871.5|10885.2|10873.2|10883.5|10871.5|0
1734094680000|2024-12-13 12:58:00|10882|10870|10885|10873|10888.2|10876.2|10881.5|10870|1
1734100660000|2024-12-13 14:37:40|10935.4|10923.4|10938.8|10926.8|10939.1|10927.1|10935.4|10923.4|3
1734094690000|2024-12-13 12:58:10|10884.3|10872.3|10894.5|10882.5|10896.6|10889.5|10884.2|10872.2|6
1734100670000|2024-12-13 14:37:50|10939.1|10927.1|10939.1|10927.1|10939.1|10927.1|10939.1|10927.1|0
1734094700000|2024-12-13 12:58:20|10889.5|10877.5|10891.4|10879.4|10891.9|10879.9|10888.4|10876.4|0
1734094720000|2024-12-13 12:58:40|10891.2|10879.2|10894.1|10886.1|10896.4|10890.4|10889.8|10877.8|11
1734100680000|2024-12-13 14:38:00|10939.5|10927.5|10936.7|10924.7|10939.5|10927.5|10936.7|10924.7|1
1734094730000|2024-12-13 12:58:50|10893.9|10885.9|10913.4|10901.4|10918.4|10906.4|10893.9|10885.9|33
1734094740000|2024-12-13 12:59:00|10910.8|10898.8|10911.4|10899.4|10911.4|10899.4|10909.6|10897.6|0
1734100690000|2024-12-13 14:38:10|10937.3|10925.3|10932.8|10920.8|10937.4|10925.4|10932.8|10920.8|1
1734094750000|2024-12-13 12:59:10|10909.7|10897.7|10899.6|10887.6|10909.7|10897.7|10899|10887|8
1734100700000|2024-12-13 14:38:20|10934|10922|10932.6|10920.6|10934|10922|10932.6|10920.6|0
1734094760000|2024-12-13 12:59:20|10898.6|10886.6|10904.6|10892.6|10906.9|10894.9|10898.6|10886.6|7
1734094770000|2024-12-13 12:59:30|10904.7|10892.7|10907.1|10895.1|10912.1|10904.1|10904.2|10892.2|5
1734100710000|2024-12-13 14:38:30|10932.5|10920.5|10932.5|10920.5|10932.5|10920.5|10932.5|10920.5|0
1734094780000|2024-12-13 12:59:40|10907.6|10895.6|10907.7|10895.7|10908.4|10896.4|10907.6|10895.6|1
1734094800000|2024-12-13 13:00:00|10907.6|10895.6|10912.2|10900.2|10917.2|10905.2|10901.9|10889.9|29
1734100720000|2024-12-13 14:38:40|10932.8|10920.8|10932.3|10920.3|10932.8|10920.8|10931.3|10919.3|1
1734094810000|2024-12-13 13:00:10|10912.1|10900.1|10884.6|10872.6|10913.6|10901.6|10884.6|10872.6|18
1734100730000|2024-12-13 14:38:50|10933.8|10921.8|10934.1|10922.1|10934.1|10922.1|10933.8|10921.8|0
1734094820000|2024-12-13 13:00:20|10883|10871|10866.5|10854.5|10883|10872.9|10866.5|10854.5|7
1734094830000|2024-12-13 13:00:30|10866.1|10854.1|10859.4|10847.4|10866.1|10854.1|10854.3|10847.4|5
1734100750000|2024-12-13 14:39:10|10933.9|10921.9|10933.9|10921.9|10933.9|10921.9|10933.9|10921.9|0
1734094840000|2024-12-13 13:00:40|10860.3|10848.3|10862.5|10850.5|10862.5|10850.5|10860.3|10848.3|7
1734094850000|2024-12-13 13:00:50|10862.8|10850.8|10858.3|10846.3|10862.8|10850.8|10858.3|10846.3|5
1734100760000|2024-12-13 14:39:20|10935.5|10923.5|10937.6|10925.6|10937.8|10925.8|10935.5|10923.5|1
1734094860000|2024-12-13 13:01:00|10852.8|10840.8|10857.8|10845.8|10857.8|10848.3|10843.8|10835.7|9
1734100770000|2024-12-13 14:39:30|10937.8|10925.8|10938.6|10926.6|10938.6|10926.6|10936.5|10924.5|2
1734094870000|2024-12-13 13:01:10|10858|10846|10853.7|10841.7|10858|10846|10853.7|10841.7|1
1734094880000|2024-12-13 13:01:20|10854.2|10842.2|10854.1|10842.1|10854.6|10842.6|10853.7|10841.7|4
1734100780000|2024-12-13 14:39:40|10938.8|10926.8|10942.1|10930.1|10944.6|10932.6|10938.8|10926.8|5
1734094890000|2024-12-13 13:01:30|10851.6|10843.6|10855.6|10847.6|10855.6|10847.6|10851.6|10843.6|2
1734094900000|2024-12-13 13:01:40|10855.3|10843.3|10859.8|10847.8|10859.8|10847.8|10855.3|10843.3|5
1734100790000|2024-12-13 14:39:50|10941.1|10929.1|10942.2|10930.2|10942.2|10930.2|10940.4|10928.4|1
1734094910000|2024-12-13 13:01:50|10859|10847|10859.3|10847.3|10859.3|10847.3|10859|10847|2
1734094920000|2024-12-13 13:02:00|10858|10850|10858.8|10852.8|10859.1|10852.8|10857.3|10850|10
1734100800000|2024-12-13 14:40:00|10941.5|10929.5|10943.1|10931.1|10943.6|10931.6|10941.5|10929.5|5
1734094930000|2024-12-13 13:02:10|10860.1|10848.1|10858.8|10846.8|10860.1|10848.3|10854.3|10846.8|3
1734100810000|2024-12-13 14:40:10|10943.2|10931.2|10953.6|10941.6|10959.6|10947.6|10942.4|10931.2|28
1734094940000|2024-12-13 13:02:20|10857.3|10849.3|10857.5|10849.5|10857.5|10849.5|10857.3|10849.3|1
1734094950000|2024-12-13 13:02:30|10858.8|10852.8|10857.8|10849.8|10858.8|10852.8|10857.3|10849.3|4
1734100820000|2024-12-13 14:40:20|10953.9|10941.9|10953.9|10945.9|10955.4|10945.9|10952.4|10940.4|1
1734094960000|2024-12-13 13:02:40|10857.3|10851.3|10881.3|10869.3|10882.3|10870.3|10857.3|10849.8|7
1734094970000|2024-12-13 13:02:50|10882.9|10870.9|10863.7|10851.7|10889.5|10877.5|10863.5|10851.5|8
1734100830000|2024-12-13 14:40:30|10954.3|10946.3|10953.4|10941.4|10954.4|10946.4|10952.7|10940.7|1
1734094980000|2024-12-13 13:03:00|10862.9|10850.9|10864.3|10852.3|10869.6|10857.6|10862.4|10850.7|11
1734100840000|2024-12-13 14:40:40|10953|10941|10952.3|10940.3|10953.9|10941.9|10952.3|10940.3|13
1734094990000|2024-12-13 13:03:10|10864.6|10852.6|10880.6|10868.6|10880.9|10868.9|10864.2|10852.6|1
1734095000000|2024-12-13 13:03:20|10880.7|10868.7|10891.8|10879.8|10891.8|10879.8|10878.8|10868.7|14
1734100850000|2024-12-13 14:40:50|10952.7|10944.7|10955.2|10943.2|10955.7|10947.3|10952.7|10942.2|9
1734095010000|2024-12-13 13:03:30|10892.1|10880.1|10894.1|10882.1|10894.1|10882.1|10892.1|10880.1|0
1734095020000|2024-12-13 13:03:40|10900.1|10888.1|10896.1|10884.1|10901.4|10889.4|10894.3|10882.3|4
1734100860000|2024-12-13 14:41:00|10956|10944|10959.6|10947.6|10959.8|10947.8|10956|10944|5
1734095030000|2024-12-13 13:03:50|10895.8|10883.8|10898.3|10886.3|10898.3|10886.3|10895.8|10883.8|2
1734100870000|2024-12-13 14:41:10|10958.1|10946.1|10953.7|10941.7|10958.6|10946.6|10953.7|10941.7|9
1734095040000|2024-12-13 13:04:00|10899.4|10887.4|10899.4|10887.4|10899.4|10887.4|10899.4|10887.4|2
1734095050000|2024-12-13 13:04:10|10899.3|10887.3|10899.3|10887.3|10899.3|10887.3|10899.3|10887.3|0
1734100880000|2024-12-13 14:41:20|10953.6|10941.6|10954.7|10942.7|10960.1|10948.1|10953.2|10941.2|5
1734095060000|2024-12-13 13:04:20|10900.8|10888.8|10908.5|10900.5|10910.6|10900.5|10899.1|10888.8|10
1734100890000|2024-12-13 14:41:30|10954.3|10946.3|10957.6|10945.6|10957.6|10946.3|10954.3|10942.7|1
1734095070000|2024-12-13 13:04:30|10908.1|10900.1|10908.6|10900.6|10908.6|10900.6|10908.1|10900.1|1
1734095080000|2024-12-13 13:04:40|10909.4|10897.4|10909.6|10897.6|10909.6|10897.6|10909.4|10897.4|1
1734100900000|2024-12-13 14:41:40|10952.9|10940.9|10955.6|10943.6|10956.4|10946.8|10952.7|10940.7|1
1734095090000|2024-12-13 13:04:50|10910.4|10898.4|10908.8|10900.8|10910.4|10901.6|10907.6|10898.4|0
1734100910000|2024-12-13 14:41:50|10955.4|10943.4|10957.8|10945.8|10957.8|10945.8|10953.8|10943.4|8
1734095100000|2024-12-13 13:05:00|10909.4|10897.4|10899.4|10887.4|10910|10898.6|10899.4|10887.4|3
1734095110000|2024-12-13 13:05:10|10897.9|10885.9|10889.6|10877.6|10897.9|10885.9|10889.6|10877.6|2
1734100920000|2024-12-13 14:42:00|10961.7|10949.7|10966.3|10954.3|10967|10955|10961.7|10949.7|10
1734095120000|2024-12-13 13:05:20|10892.6|10880.6|10892.3|10880.3|10893.7|10881.7|10892.3|10880.3|2
1734095130000|2024-12-13 13:05:30|10891.6|10879.6|10891.8|10879.8|10892.5|10880.5|10891.6|10879.6|0
1734100930000|2024-12-13 14:42:10|10965.3|10959.3|10961.8|10949.8|10965.3|10959.3|10960.7|10948.7|9
1734095160000|2024-12-13 13:06:00|10891.9|10879.9|10893|10881|10894|10882|10891.9|10879.9|0
1734100940000|2024-12-13 14:42:20|10962.5|10950.5|10964.3|10952.3|10964.4|10956.1|10962.5|10950.5|2
1734095170000|2024-12-13 13:06:10|10893.6|10881.6|10894.3|10882.3|10895.9|10883.9|10893.6|10881.6|1
1734095180000|2024-12-13 13:06:20|10896|10884|10895.1|10883.1|10897.6|10885.6|10893.3|10881.3|2
1734100950000|2024-12-13 14:42:30|10964.4|10952.4|10963.9|10951.9|10964.4|10952.4|10963.9|10951.9|1
1734095190000|2024-12-13 13:06:30|10894.9|10882.9|10894.1|10882.1|10894.9|10882.9|10894.1|10882.1|1
1734100960000|2024-12-13 14:42:40|10964.9|10956.9|10966.7|10954.7|10966.7|10956.9|10964.9|10953.2|1
1734095200000|2024-12-13 13:06:40|10893.8|10881.8|10893.8|10881.8|10893.8|10881.8|10893.8|10881.8|0
1734095210000|2024-12-13 13:06:50|10884.2|10872.2|10882.7|10870.7|10887.1|10875.1|10882.7|10870.7|1
1734100970000|2024-12-13 14:42:50|10966|10954|10965.6|10953.6|10966|10955.9|10963.9|10953.6|0
1734095220000|2024-12-13 13:07:00|10885.6|10873.6|10888.6|10876.6|10888.6|10876.6|10885.6|10873.6|1
1734095230000|2024-12-13 13:07:10|10888.7|10876.7|10894.6|10882.6|10894.7|10882.7|10888.7|10876.7|2
1734100980000|2024-12-13 14:43:00|10963.9|10955.9|10964.4|10956.4|10964.4|10956.4|10963.9|10955.9|1
1734095240000|2024-12-13 13:07:20|10891.5|10883.5|10889.4|10877.4|10891.5|10883.5|10886.8|10877.4|2
1734100990000|2024-12-13 14:43:10|10965.6|10953.6|10963.9|10955.9|10965.6|10956.1|10963.4|10953.6|1
1734095250000|2024-12-13 13:07:30|10889.3|10877.3|10889.3|10877.3|10889.3|10877.3|10889.3|10877.3|0
1734095280000|2024-12-13 13:08:00|10888.6|10876.6|10887.4|10875.4|10888.6|10876.6|10887.4|10875.4|1
1734101000000|2024-12-13 14:43:20|10964.4|10956.4|10971.6|10959.6|10971.6|10959.6|10964.4|10955.4|13
1734095290000|2024-12-13 13:08:10|10887.3|10875.3|10883.1|10871.1|10887.3|10875.3|10883.1|10871.1|1
1734095300000|2024-12-13 13:08:20|10882.6|10870.6|10879.9|10871.9|10882.6|10871.9|10879.4|10870.6|0
1734101010000|2024-12-13 14:43:30|10970.2|10958.2|10969.4|10957.4|10970.2|10958.2|10968.4|10956.4|0
1734095310000|2024-12-13 13:08:30|10880.1|10872.1|10880.1|10872.1|10880.1|10872.1|10880.1|10872.1|1
1734095330000|2024-12-13 13:08:50|10880.2|10872.2|10880.2|10872.2|10880.2|10872.2|10880.2|10872.2|1
1734101020000|2024-12-13 14:43:40|10968.6|10956.6|10970.9|10958.9|10970.9|10958.9|10968.3|10956.3|3
1734095350000|2024-12-13 13:09:10|10882.1|10874.1|10878.8|10866.8|10882.6|10874.1|10878.8|10866.8|2
1734095370000|2024-12-13 13:09:30|10875.4|10867.4|10870.3|10862.3|10875.4|10867.4|10870.3|10861.9|1
1734101030000|2024-12-13 14:43:50|10971.1|10959.1|10968|10960|10971.1|10960|10965.8|10959.1|2
1734095380000|2024-12-13 13:09:40|10864.2|10858.2|10861.1|10849.1|10864.2|10858.2|10861.1|10849.1|2
1734101040000|2024-12-13 14:44:00|10967.3|10961.3|10969.1|10961.1|10970.4|10962.4|10967|10961|9
1734095390000|2024-12-13 13:09:50|10862.1|10850.1|10865.8|10857.8|10866.1|10858.1|10860.7|10849.4|3
1734095400000|2024-12-13 13:10:00|10865.9|10857.9|10886|10874|10886|10874|10865.9|10857.9|3
1734101050000|2024-12-13 14:44:10|10970.1|10962.1|10972.1|10964.1|10972.1|10964.1|10970.1|10962.1|38
1734095410000|2024-12-13 13:10:10|10888.5|10876.5|10883.5|10871.5|10889.9|10877.9|10883.5|10871.5|3
1734101060000|2024-12-13 14:44:20|10972.6|10960.6|10964.4|10952.4|10979.8|10967.8|10964.4|10952.4|12
1734095420000|2024-12-13 13:10:20|10885.2|10873.2|10880.3|10868.3|10887.6|10875.6|10879.8|10867.8|2
1734095430000|2024-12-13 13:10:30|10879.5|10867.5|10877|10865|10879.5|10867.5|10877|10865|0
1734101070000|2024-12-13 14:44:30|10962.1|10950.1|10962.6|10950.6|10964.3|10952.3|10961.1|10949.1|3
1734095440000|2024-12-13 13:10:40|10872.8|10860.8|10873.1|10861.1|10873.1|10861.1|10872.8|10860.8|0
1734095460000|2024-12-13 13:11:00|10872.8|10860.8|10872|10860|10872.8|10860.8|10872|10860|0
1734101080000|2024-12-13 14:44:40|10960.6|10948.6|10963.1|10951.1|10963.1|10951.1|10959.4|10947.4|2
1734095470000|2024-12-13 13:11:10|10871.3|10859.3|10873.4|10861.4|10873.4|10861.4|10870.8|10858.8|2
1734101090000|2024-12-13 14:44:50|10962.3|10950.3|10961.9|10949.9|10962.3|10950.3|10961.4|10949.4|2
1734095480000|2024-12-13 13:11:20|10873.1|10861.1|10860|10848|10873.1|10861.1|10860|10848|10
1734095490000|2024-12-13 13:11:30|10859.1|10847.1|10871.9|10859.9|10875.2|10863.2|10859.1|10847.1|9
1734101100000|2024-12-13 14:45:00|10961.6|10949.6|10950.7|10938.7|10961.6|10951.9|10944.4|10935.9|5
1734095500000|2024-12-13 13:11:40|10872.3|10860.3|10865.7|10853.7|10872.3|10860.3|10863.4|10851.4|0
1734095510000|2024-12-13 13:11:50|10865.6|10853.6|10878.4|10866.4|10878.4|10866.4|10865.6|10853.6|2
1734101110000|2024-12-13 14:45:10|10950.6|10938.6|10935.7|10923.7|10950.6|10938.6|10935.6|10923.6|6
1734095520000|2024-12-13 13:12:00|10879.3|10867.3|10877.8|10865.8|10879.3|10867.3|10877.6|10865.6|1
1734095530000|2024-12-13 13:12:10|10877.5|10865.5|10877.5|10865.5|10877.5|10865.5|10877.5|10865.5|0
1734101120000|2024-12-13 14:45:20|10938.4|10926.4|10935.4|10923.4|10939.4|10927.4|10935.3|10923.3|1
1734095540000|2024-12-13 13:12:20|10878.8|10866.8|10882.5|10870.5|10884.8|10872.8|10877.8|10865.8|1
1734101130000|2024-12-13 14:45:30|10935.9|10923.9|10944.7|10932.7|10944.7|10932.7|10934.4|10922.4|7
1734095550000|2024-12-13 13:12:30|10881.1|10869.1|10879.6|10867.6|10882.3|10870.3|10879.6|10867.6|1
1734095560000|2024-12-13 13:12:40|10878.8|10866.8|10882.8|10870.8|10883|10871|10878|10866|2
1734101140000|2024-12-13 14:45:40|10944.4|10932.4|10942.7|10930.7|10945.3|10933.3|10936.8|10924.8|7
1734095570000|2024-12-13 13:12:50|10883.4|10871.4|10886.4|10874.4|10886.9|10874.9|10883.1|10871.1|0
1734095580000|2024-12-13 13:13:00|10888.3|10876.3|10887.9|10875.9|10888.3|10876.3|10887.9|10875.9|0
1734101150000|2024-12-13 14:45:50|10943.2|10931.2|10941.2|10933.2|10943.6|10933.2|10941.2|10929.4|1
1734095590000|2024-12-13 13:13:10|10888|10876|10878.4|10866.4|10888|10876|10878.4|10866.4|2
1734095600000|2024-12-13 13:13:20|10878|10866|10875.8|10863.8|10878.1|10869.6|10871.1|10859.1|4
1734101160000|2024-12-13 14:46:00|10941.9|10933.9|10936.2|10928.2|10941.9|10935.2|10932.2|10920.2|10
1734095610000|2024-12-13 13:13:30|10875.6|10863.6|10873.6|10861.6|10875.6|10863.6|10871.1|10859.1|0
1734095620000|2024-12-13 13:13:40|10872.9|10860.9|10873.7|10861.7|10874.1|10862.2|10870.2|10860.9|0
1734101170000|2024-12-13 14:46:10|10939.2|10927.2|10937.7|10929.7|10940.3|10929.7|10936|10927.2|4
1734095630000|2024-12-13 13:13:50|10877.7|10865.7|10885.5|10873.5|10885.5|10873.5|10877.7|10865.7|5
1734101180000|2024-12-13 14:46:20|10940|10928|10940|10928|10940|10928|10940|10928|0
1734095640000|2024-12-13 13:14:00|10883.7|10871.7|10883.9|10871.9|10884.3|10872.3|10883.3|10871.3|0
1734095650000|2024-12-13 13:14:10|10883.8|10871.8|10883.8|10871.8|10883.8|10871.8|10883.8|10871.8|0
1734101190000|2024-12-13 14:46:30|10943|10931|10943|10931|10943|10931|10943|10931|1
1734095660000|2024-12-13 13:14:20|10884.8|10872.8|10885.3|10873.3|10885.8|10873.8|10884.8|10872.8|0
1734095670000|2024-12-13 13:14:30|10885|10873|10885.5|10873.5|10885.5|10873.5|10885|10873|0
1734101200000|2024-12-13 14:46:40|10959.2|10947.2|10959.9|10947.9|10961.1|10949.1|10958.4|10946.4|3
1734095680000|2024-12-13 13:14:40|10885.1|10873.1|10884.5|10872.5|10886.8|10874.8|10884.5|10872.5|0
1734101210000|2024-12-13 14:46:50|10959.6|10947.6|10956.4|10944.4|10959.7|10947.7|10955.5|10943.5|2
1734095690000|2024-12-13 13:14:50|10886|10874|10887|10875|10887|10875|10886|10874|1
1734095700000|2024-12-13 13:15:00|10887.6|10875.6|10882|10874|10887.6|10875.6|10882|10872.5|0
1734101220000|2024-12-13 14:47:00|10957.1|10945.1|10961.6|10953.6|10962.1|10953.6|10957.1|10945.1|0
1734095710000|2024-12-13 13:15:10|10881.1|10873.1|10880.5|10868.5|10881.1|10873.1|10880.5|10868.5|2
1734101230000|2024-12-13 14:47:10|10961.1|10953.1|10957.6|10945.6|10961.7|10953.1|10956.9|10944.9|1
1734095720000|2024-12-13 13:15:20|10878|10870|10883.1|10871.1|10885.6|10875.1|10878|10870|3
1734095730000|2024-12-13 13:15:30|10884.8|10872.8|10882.5|10870.5|10884.8|10872.8|10882.5|10870.5|1
1734101240000|2024-12-13 14:47:20|10956.4|10948.4|10959.3|10947.3|10959.3|10948.4|10956.4|10947.3|0
1734095740000|2024-12-13 13:15:40|10885.3|10873.3|10884.3|10872.3|10885.3|10873.3|10884|10872|2
1734095750000|2024-12-13 13:15:50|10883|10871|10886.6|10874.6|10887.2|10876.1|10880.1|10871|3
1734101250000|2024-12-13 14:47:30|10959.6|10947.6|10961.1|10949.1|10961.7|10949.7|10959.6|10947.6|2
1734095760000|2024-12-13 13:16:00|10882.1|10876.1|10886.8|10874.8|10886.8|10876.1|10882.1|10874.8|1
1734101260000|2024-12-13 14:47:40|10960.9|10948.9|10957.4|10949.4|10960.9|10950.4|10956.1|10947.1|3
1734095770000|2024-12-13 13:16:10|10887.2|10875.2|10888.3|10876.3|10888.5|10876.5|10887.2|10875.2|4
1734095780000|2024-12-13 13:16:20|10883.3|10877.3|10884.9|10876.9|10884.9|10877.3|10883.3|10876.6|1
1734101270000|2024-12-13 14:47:50|10956.4|10950.4|10956.4|10950.4|10956.4|10950.4|10956.4|10950.4|0
1734095790000|2024-12-13 13:16:30|10884.4|10876.4|10880.7|10874.7|10887.4|10877.3|10880.7|10874.7|3
1734095800000|2024-12-13 13:16:40|10880.2|10874.2|10880.5|10872.5|10880.5|10874.2|10880.2|10872.5|1
1734101280000|2024-12-13 14:48:00|10957|10951|10963.4|10955.4|10969.4|10957.4|10957|10951|2
1734095820000|2024-12-13 13:17:00|10880.4|10872.4|10899.2|10887.2|10899.2|10887.2|10876.9|10870.4|9
1734101290000|2024-12-13 14:48:10|10967.1|10955.1|10968.4|10956.4|10968.4|10956.4|10967.1|10955.1|1
1734095830000|2024-12-13 13:17:10|10898.9|10886.9|10898.9|10886.9|10898.9|10886.9|10898.9|10886.9|0
1734095840000|2024-12-13 13:17:20|10897.4|10885.4|10893.7|10885.7|10897.7|10885.7|10893.7|10885.4|0
1734101300000|2024-12-13 14:48:20|10967.5|10959.5|10963.2|10955.2|10967.8|10959.8|10963.2|10955.2|1
1734095850000|2024-12-13 13:17:30|10893|10887|10884.5|10872.5|10893.7|10887.5|10884.5|10872.5|11
1734095860000|2024-12-13 13:17:40|10886.3|10874.3|10886|10874|10886.3|10874.3|10886|10874|1
1734101310000|2024-12-13 14:48:30|10962.1|10954.1|10955.5|10949.5|10962.1|10954.1|10955.5|10948.9|5
1734095870000|2024-12-13 13:17:50|10885.3|10873.3|10885|10873|10885.3|10873.3|10885|10873|0
1734101320000|2024-12-13 14:48:40|10957|10951|10967.1|10955.1|10967.1|10955.1|10957|10951|3
1734095880000|2024-12-13 13:18:00|10882.6|10870.6|10881.5|10869.5|10882.6|10870.6|10881.2|10869.2|1
1734095890000|2024-12-13 13:18:10|10880.5|10868.5|10880.5|10868.5|10880.5|10868.5|10880.5|10868.5|2
1734101330000|2024-12-13 14:48:50|10969.7|10957.7|10974.6|10962.6|10974.6|10962.6|10969.7|10957.7|2
1734095900000|2024-12-13 13:18:20|10880.7|10868.7|10880.5|10868.5|10881.4|10869.4|10880.5|10868.5|1
1734095910000|2024-12-13 13:18:30|10878.5|10866.5|10879.2|10867.2|10879.2|10867.2|10878.5|10866.5|1
1734101340000|2024-12-13 14:49:00|10974.9|10962.9|10973.6|10965.6|10975.1|10966.8|10972.8|10962.4|3
1734095920000|2024-12-13 13:18:40|10877.5|10865.5|10877|10865|10877.5|10865.5|10876.5|10864.5|1
1734101350000|2024-12-13 14:49:10|10973.4|10965.4|10972.9|10960.9|10973.4|10966.1|10965.2|10953.2|8
1734095930000|2024-12-13 13:18:50|10874|10866|10876.7|10864.7|10876.7|10866|10874|10864.7|0
1734095940000|2024-12-13 13:19:00|10876.5|10864.5|10876.5|10864.5|10876.5|10864.5|10876.5|10864.5|0
1734101360000|2024-12-13 14:49:20|10971.9|10959.9|10970.6|10958.6|10971.9|10959.9|10970.6|10958.6|1
1734095950000|2024-12-13 13:19:10|10873.8|10865.8|10873.5|10865.5|10873.8|10865.8|10873.5|10865.5|0
1734101370000|2024-12-13 14:49:30|10970.4|10958.4|10964.7|10956.7|10970.4|10958.4|10961.1|10953.7|5
1734095960000|2024-12-13 13:19:20|10874.1|10862.1|10885|10873|10885|10873|10874.1|10862.1|13
1734095970000|2024-12-13 13:19:30|10888.9|10876.9|10892.5|10880.5|10893.2|10881.2|10888.9|10876.9|0
1734101380000|2024-12-13 14:49:40|10965.6|10953.6|10960.1|10948.1|10965.6|10955.2|10960.1|10948.1|6
1734095980000|2024-12-13 13:19:40|10890.4|10878.4|10892.5|10880.5|10894|10885.5|10889.5|10877.5|0
1734095990000|2024-12-13 13:19:50|10893.9|10881.9|10897|10885|10897|10885|10892|10880|0
1734101390000|2024-12-13 14:49:50|10960.6|10948.6|10957.1|10949.1|10961.3|10949.3|10955.1|10948.6|2
1734096000000|2024-12-13 13:20:00|10899.1|10887.1|10901.2|10889.2|10901.2|10889.2|10899.1|10887.1|5
1734096010000|2024-12-13 13:20:10|10901.4|10889.4|10905.6|10893.6|10911.7|10901.7|10901.4|10889.4|8
1734101400000|2024-12-13 14:50:00|10959.6|10947.6|10960.4|10948.4|10960.4|10950.1|10957.1|10947.6|0
1734096020000|2024-12-13 13:20:20|10906.4|10894.4|10904.6|10896.6|10906.8|10896.6|10903.4|10891.6|0
1734096030000|2024-12-13 13:20:30|10910.9|10898.9|10908.4|10896.4|10911.1|10899.1|10906.1|10894.1|3
1734101410000|2024-12-13 14:50:10|10961.1|10949.1|10961.1|10949.1|10961.7|10949.7|10960.6|10948.6|0
1734096050000|2024-12-13 13:20:50|10910.9|10898.9|10910.9|10898.9|10910.9|10898.9|10910.4|10898.4|2
1734096060000|2024-12-13 13:21:00|10910.4|10898.4|10908.2|10896.2|10911.2|10899.2|10908.2|10896.2|3
1734101420000|2024-12-13 14:50:20|10961.4|10949.4|10961.6|10949.6|10962.4|10950.4|10961.2|10949.2|0
1734096070000|2024-12-13 13:21:10|10897.9|10889.9|10890.9|10878.9|10900.2|10889.9|10890.9|10878.9|4
1734101430000|2024-12-13 14:50:30|10960.6|10948.6|10953.4|10941.4|10960.6|10950.2|10952.2|10940.2|2
1734096080000|2024-12-13 13:21:20|10891.4|10879.4|10891.8|10879.8|10892.7|10880.7|10889.9|10877.9|1
1734096090000|2024-12-13 13:21:30|10888.3|10876.3|10888.7|10876.7|10889.1|10877.1|10888.3|10876.3|3
1734101440000|2024-12-13 14:50:40|10952.9|10940.9|10954.2|10942.2|10955.1|10943.1|10952.9|10940.9|0
1734096100000|2024-12-13 13:21:40|10889.4|10877.4|10891.2|10879.2|10892.2|10880.2|10889.4|10877.4|1
1734096110000|2024-12-13 13:21:50|10891.9|10879.9|10892.6|10880.6|10892.6|10880.6|10891.5|10879.5|0
1734101450000|2024-12-13 14:50:50|10955.2|10943.2|10955.2|10943.2|10955.2|10943.2|10955.2|10943.2|0
1734096120000|2024-12-13 13:22:00|10889.8|10877.8|10887.9|10875.9|10889.8|10877.8|10887.9|10875.9|0
1734101460000|2024-12-13 14:51:00|10955.6|10943.6|10955.1|10943.1|10955.6|10943.6|10954.7|10942.7|1
1734096130000|2024-12-13 13:22:10|10887.8|10875.8|10887.1|10875.1|10887.8|10875.8|10887.1|10875.1|0
1734096140000|2024-12-13 13:22:20|10887.4|10875.4|10887.4|10875.4|10887.4|10875.4|10887.4|10875.4|0
1734101470000|2024-12-13 14:51:10|10951.6|10943.6|10950.1|10938.1|10951.6|10943.6|10950.1|10938.1|2
1734096150000|2024-12-13 13:22:30|10887.3|10875.3|10887.2|10875.2|10887.3|10875.3|10886.6|10874.6|0
1734096160000|2024-12-13 13:22:40|10886.6|10874.6|10887.2|10875.2|10887.2|10875.2|10886.6|10874.6|0
1734101480000|2024-12-13 14:51:20|10951.4|10939.4|10957.3|10945.3|10957.3|10945.3|10951.4|10939.4|1
1734096180000|2024-12-13 13:23:00|10887.1|10875.1|10889.3|10877.3|10890.8|10881.3|10887.1|10875.1|2
1734101490000|2024-12-13 14:51:30|10958.2|10946.2|10960.5|10948.5|10960.5|10948.5|10958.2|10946.2|1
1734096190000|2024-12-13 13:23:10|10888.9|10876.9|10886.6|10874.6|10889.3|10877.3|10886.6|10874.6|2
1734096200000|2024-12-13 13:23:20|10886.1|10874.1|10887.6|10875.6|10887.6|10875.6|10886.1|10874.1|0
1734101510000|2024-12-13 14:51:50|10960.2|10948.2|10961.4|10949.4|10961.4|10949.4|10960.2|10948.2|0
1734096210000|2024-12-13 13:23:30|10885.6|10873.6|10882.1|10874.1|10885.6|10874.1|10882.1|10873.1|2
1734096220000|2024-12-13 13:23:40|10882.7|10874.7|10886.1|10874.1|10886.1|10874.7|10882.7|10874.1|1
1734101530000|2024-12-13 14:52:10|10959|10951|10948.7|10940.7|10959.7|10951|10948|10940|4
1734096230000|2024-12-13 13:23:50|10887|10875|10893.6|10881.6|10895.1|10883.1|10887|10875|3
1734096250000|2024-12-13 13:24:10|10893.8|10881.8|10893.8|10881.8|10893.8|10881.8|10893.8|10881.8|0
1734101550000|2024-12-13 14:52:30|10955.2|10943.2|10951.8|10939.8|10955.2|10943.2|10944.8|10936.8|9
1734096280000|2024-12-13 13:24:40|10893.5|10881.5|10893.6|10881.6|10893.6|10881.6|10893.4|10881.4|0
1734096290000|2024-12-13 13:24:50|10893.3|10881.3|10892.3|10880.3|10893.3|10881.3|10892.3|10880.3|0
1734101560000|2024-12-13 14:52:40|10951.2|10939.2|10947.7|10935.7|10951.2|10939.2|10947.7|10935.7|1
1734096300000|2024-12-13 13:25:00|10891.9|10879.9|10889.3|10881.3|10891.9|10881.3|10889.3|10879.9|3
1734101570000|2024-12-13 14:52:50|10948|10936|10947.5|10939.5|10948.7|10939.5|10947|10936|1
1734096310000|2024-12-13 13:25:10|10888.8|10880.8|10885.8|10877.8|10888.8|10880.8|10885.8|10877.8|0
1734096320000|2024-12-13 13:25:20|10885.3|10879.3|10887.3|10881.3|10887.6|10881.6|10885.3|10877.8|1
1734101580000|2024-12-13 14:53:00|10947.7|10939.7|10952.8|10940.8|10952.8|10940.8|10946.2|10935.5|2
1734096330000|2024-12-13 13:25:30|10889.8|10881.8|10892.8|10884.8|10892.8|10884.8|10889.8|10881.8|4
1734096340000|2024-12-13 13:25:40|10892.2|10884.2|10890.8|10878.8|10892.8|10884.2|10890.8|10878.8|2
1734101590000|2024-12-13 14:53:10|10950.3|10942.3|10949.3|10937.3|10950.8|10942.3|10948.8|10936.8|1
1734096350000|2024-12-13 13:25:50|10890|10878|10890.3|10878.3|10890.5|10878.5|10889.1|10877.1|0
1734101600000|2024-12-13 14:53:20|10949.8|10937.8|10950.9|10942.9|10952.5|10943|10949.8|10937.8|4
1734096360000|2024-12-13 13:26:00|10886.5|10878.5|10886.5|10878.5|10886.5|10878.5|10886.5|10878.5|0
1734096370000|2024-12-13 13:26:10|10885.8|10877.8|10884.1|10876.1|10886.5|10877.8|10884.1|10874.5|1
1734101610000|2024-12-13 14:53:30|10951.2|10943.2|10951.2|10943.2|10951.2|10943.2|10951.2|10943.2|0
1734096380000|2024-12-13 13:26:20|10882.2|10874.2|10879.1|10867.1|10882.2|10874.2|10878.9|10866.9|7
1734101620000|2024-12-13 14:53:40|10957.7|10945.7|10962.8|10950.8|10962.8|10950.8|10957.7|10945.7|3
1734096390000|2024-12-13 13:26:30|10878.1|10866.1|10878.1|10866.1|10878.1|10866.1|10878.1|10866.1|0
1734096410000|2024-12-13 13:26:50|10877.8|10865.8|10877.8|10865.8|10877.8|10865.8|10877.8|10865.8|0
1734101630000|2024-12-13 14:53:50|10961.2|10949.2|10962.1|10950.1|10962.1|10950.1|10960.9|10948.9|0
1734096420000|2024-12-13 13:27:00|10878.1|10866.1|10870.9|10858.9|10878.1|10866.1|10870.6|10858.6|13
1734101640000|2024-12-13 14:54:00|10960.4|10948.4|10955.9|10943.9|10960.4|10948.4|10955.9|10943.9|6
1734096430000|2024-12-13 13:27:10|10870.7|10858.7|10843|10837|10870.7|10858.7|10842.4|10836.4|3
1734096440000|2024-12-13 13:27:20|10843.2|10837.2|10844.9|10836.9|10844.9|10837.2|10843.2|10836.9|1
1734101650000|2024-12-13 14:54:10|10956.9|10944.9|10956.9|10944.9|10958.7|10946.7|10956.9|10944.9|0
1734096450000|2024-12-13 13:27:30|10844.7|10836.7|10839.7|10827.7|10844.7|10836.7|10839.7|10827.7|37
1734101660000|2024-12-13 14:54:20|10956.7|10944.7|10956.6|10944.6|10956.7|10944.7|10956.6|10944.6|0
1734096460000|2024-12-13 13:27:40|10839.2|10827.2|10839.2|10827.2|10839.2|10827.2|10839.2|10827.2|0
1734096470000|2024-12-13 13:27:50|10830.5|10822.5|10819.9|10807.9|10830.5|10822.5|10819.4|10807.4|37
1734101670000|2024-12-13 14:54:30|10958.1|10946.1|10956.9|10944.9|10958.1|10946.1|10956.9|10944.9|0
1734096480000|2024-12-13 13:28:00|10821.1|10809.1|10823.5|10811.5|10824.2|10812.2|10821.1|10809.1|4
1734096490000|2024-12-13 13:28:10|10825.8|10813.8|10830.4|10818.4|10830.5|10818.5|10825.8|10813.8|3
1734101680000|2024-12-13 14:54:40|10958.9|10946.9|10958.8|10946.8|10959.4|10947.4|10958.4|10946.4|0
1734096500000|2024-12-13 13:28:20|10829.4|10817.4|10831.4|10819.4|10831.4|10823.9|10826.5|10814.5|6
1734101690000|2024-12-13 14:54:50|10958.4|10946.4|10958.1|10946.1|10958.4|10946.4|10958.1|10946.1|0
1734096510000|2024-12-13 13:28:30|10829|10817|10831.4|10819.4|10831.4|10819.4|10829|10817|0
1734096520000|2024-12-13 13:28:40|10849.4|10837.4|10854.6|10842.6|10854.6|10842.6|10849.4|10837.4|2
1734101700000|2024-12-13 14:55:00|10957.9|10945.9|10954.6|10942.6|10957.9|10946.5|10952.6|10940.6|7
1734096530000|2024-12-13 13:28:50|10852.7|10840.7|10840.2|10828.2|10852.7|10840.7|10837.4|10825.4|9
1734096540000|2024-12-13 13:29:00|10840.6|10828.6|10844.4|10832.4|10845.7|10833.7|10840.6|10828.6|1
1734101710000|2024-12-13 14:55:10|10954.1|10942.1|10954.1|10942.1|10954.1|10942.1|10954.1|10942.1|0
1734096550000|2024-12-13 13:29:10|10844.7|10832.7|10844.7|10832.7|10844.7|10832.7|10844.7|10832.7|0
1734096570000|2024-12-13 13:29:30|10843.4|10831.4|10842.5|10830.5|10843.4|10831.4|10842.5|10830.5|0
1734101720000|2024-12-13 14:55:20|10953.7|10941.7|10950.1|10938.1|10953.7|10941.7|10950.1|10938.1|1
1734096590000|2024-12-13 13:29:50|10841.5|10829.5|10840.9|10828.9|10841.5|10829.5|10840.9|10828.9|450
1734101730000|2024-12-13 14:55:30|10950.2|10938.2|10952.7|10940.7|10953.2|10941.2|10946.5|10938.2|1
1734096610000|2024-12-13 13:30:10|10838.2|10826.2|10846.2|10834.2|10846.5|10834.5|10837.4|10825.4|4
1734096620000|2024-12-13 13:30:20|10846.5|10834.5|10852.7|10840.7|10852.7|10840.7|10846.5|10834.5|2
1734101740000|2024-12-13 14:55:40|10952.4|10940.4|10952.9|10940.9|10953.2|10943.7|10951.6|10940.4|0
1734096630000|2024-12-13 13:30:30|10853.2|10841.2|10850.1|10838.1|10853.2|10841.2|10850.1|10838.1|2
1734096640000|2024-12-13 13:30:40|10848.7|10836.7|10847.7|10835.7|10848.7|10836.7|10847.7|10835.7|0
1734101750000|2024-12-13 14:55:50|10952.2|10940.2|10952.5|10940.5|10952.5|10940.5|10952.2|10940.2|0
1734096650000|2024-12-13 13:30:50|10848.6|10836.6|10848.6|10836.6|10848.6|10836.6|10848.6|10836.6|0
1734096660000|2024-12-13 13:31:00|10846.1|10834.1|10844.2|10832.2|10846.1|10834.1|10844.2|10832.2|0
1734101760000|2024-12-13 14:56:00|10952.7|10940.7|10952.7|10940.7|10952.7|10940.7|10952.7|10940.7|0
1734096670000|2024-12-13 13:31:10|10844.7|10832.7|10843.7|10831.7|10844.7|10832.7|10842.7|10830.7|0
1734096690000|2024-12-13 13:31:30|10843.2|10831.2|10850.1|10838.1|10852.4|10840.4|10833.7|10821.7|10
1734101770000|2024-12-13 14:56:10|10938.2|10926.2|10938.1|10926.1|10938.2|10926.2|10938.1|10926.1|4
1734096700000|2024-12-13 13:31:40|10850.6|10838.6|10850.6|10838.6|10850.6|10838.6|10850.6|10838.6|0
1734096720000|2024-12-13 13:32:00|10849.5|10837.5|10849.4|10837.4|10849.5|10837.5|10849.4|10837.4|0
1734101780000|2024-12-13 14:56:20|10935.7|10927.7|10940.4|10928.4|10940.4|10928.4|10935.6|10927.6|1
1734096730000|2024-12-13 13:32:10|10849.2|10837.2|10849.2|10837.2|10849.2|10837.2|10849.2|10837.2|0
1734096740000|2024-12-13 13:32:20|10847.5|10835.5|10847|10835|10847.5|10835.5|10847|10835|0
1734101790000|2024-12-13 14:56:30|10940.9|10928.9|10939.2|10931.2|10942.4|10931.7|10939.2|10928.9|1
1734096760000|2024-12-13 13:32:40|10844.1|10832.1|10839.1|10827.1|10844.1|10832.1|10839.1|10827.1|0
1734101800000|2024-12-13 14:56:40|||||||||1
1734096770000|2024-12-13 13:32:50|10840.3|10828.3|10844.8|10832.8|10844.8|10832.8|10840.3|10828.3|6
1734096780000|2024-12-13 13:33:00|10846.3|10834.3|10849.8|10837.8|10850.3|10839.3|10846.3|10834.3|7
1734101820000|2024-12-13 14:57:00|10939.7|10931.7|10945.4|10933.4|10945.4|10933.4|10939.7|10931.7|5
1734096790000|2024-12-13 13:33:10|10848.3|10836.3|10830.4|10818.4|10849.3|10837.3|10830.4|10818.4|1
1734096810000|2024-12-13 13:33:30|10829.8|10817.8|10818.8|10806.8|10829.8|10817.8|10818.8|10806.8|1
1734101830000|2024-12-13 14:57:10|10944.3|10932.3|10945.8|10933.8|10945.8|10935.9|10941.4|10932.3|1
1734096820000|2024-12-13 13:33:40|10817.9|10805.9|10823.3|10811.3|10823.3|10811.3|10815.8|10805.4|1
1734096830000|2024-12-13 13:33:50|10823.6|10811.6|10824.3|10812.3|10824.3|10812.3|10823.6|10811.6|0
1734101840000|2024-12-13 14:57:20|10945.3|10937.3|10948.6|10936.6|10948.9|10937.3|10945.3|10936.6|1
1734096840000|2024-12-13 13:34:00|10822.8|10814.8|10823.8|10811.8|10823.8|10814.8|10822.8|10811.8|0
1734101850000|2024-12-13 14:57:30|10950.1|10938.1|10952.4|10940.4|10954.4|10942.4|10950.1|10938.1|1
1734096850000|2024-12-13 13:34:10|10825.5|10813.5|10826.2|10814.2|10826.7|10814.7|10825.5|10813.5|3
1734096860000|2024-12-13 13:34:20|10828.4|10816.4|10829.1|10817.1|10831.1|10819.7|10826.8|10816.4|2
1734101860000|2024-12-13 14:57:40|10952.1|10940.1|10951.9|10939.9|10952.3|10940.3|10951.6|10939.6|0
1734096880000|2024-12-13 13:34:40|10829.6|10817.6|10829.6|10817.6|10829.6|10817.6|10829.6|10817.6|1
1734096890000|2024-12-13 13:34:50|10829.3|10817.3|10828.9|10816.9|10829.3|10817.3|10828.1|10816.1|3
1734101870000|2024-12-13 14:57:50|10942.2|10930.2|10939.4|10931.4|10942.6|10931.4|10938.6|10929.6|3
1734096910000|2024-12-13 13:35:10|10828.4|10816.4|10828.3|10816.3|10828.4|10816.4|10828.3|10816.3|0
1734101880000|2024-12-13 14:58:00|10937.4|10929.5|10939.4|10931.4|10941.5|10931.4|10937.4|10929.5|1
1734096930000|2024-12-13 13:35:30|10826.8|10818.8|10828.3|10816.3|10828.4|10818.8|10826.8|10816.3|0
1734096940000|2024-12-13 13:35:40|10828.4|10816.4|10828.4|10816.4|10828.4|10818.8|10826.8|10816.4|1
1734101890000|2024-12-13 14:58:10|10939.3|10931.3|10948.3|10936.3|10948.3|10936.3|10938.4|10929.9|4
1734096950000|2024-12-13 13:35:50|10826.8|10818.8|10825.1|10817.1|10828.3|10818.8|10824.1|10816.1|2
1734096960000|2024-12-13 13:36:00|10824.1|10816.1|10822.8|10816.8|10824.1|10816.8|10822.8|10816.1|3
1734101900000|2024-12-13 14:58:20|10948.8|10936.8|10949.4|10937.4|10949.4|10937.4|10948.8|10936.8|0
1734096970000|2024-12-13 13:36:10|10822.6|10816.6|10827.5|10821.5|10828.1|10821.5|10822.6|10816.6|1
1734096980000|2024-12-13 13:36:20|10828.2|10822.2|10826|10820|10831|10823|10826|10820|4
1734101910000|2024-12-13 14:58:30|10950.6|10938.6|10949.4|10937.4|10950.6|10938.6|10949.4|10937.4|0
1734096990000|2024-12-13 13:36:30|10833.1|10821.1|10828.3|10820.3|10833.1|10821.1|10828.3|10818.7|4
1734097010000|2024-12-13 13:36:50|10829.2|10821.2|10834.7|10822.7|10838|10826|10829.2|10821|4
1734101930000|2024-12-13 14:58:50|10949.8|10937.8|10950.1|10938.1|10950.1|10938.1|10949.8|10937.8|0
1734097020000|2024-12-13 13:37:00|10834.5|10822.5|10832.7|10824.7|10834.5|10824.7|10832.2|10820.2|1
1734097030000|2024-12-13 13:37:10|10833.3|10821.3|10833.3|10821.3|10833.3|10821.3|10833.3|10821.3|0
1734101960000|2024-12-13 14:59:20|10952.1|10940.1|10952.4|10940.4|10954.4|10942.4|10952.1|10940.1|0
1734097040000|2024-12-13 13:37:20|10833.5|10821.5|10828.3|10820.3|10833.5|10821.5|10828.3|10818.9|9
1734097050000|2024-12-13 13:37:30|10828|10820|10828|10820|10833.4|10821.4|10825.4|10819.1|3
1734101980000|2024-12-13 14:59:40|10959.6|10947.6|10957.3|10945.3|10959.6|10947.6|10956.3|10944.3|4
1734097060000|2024-12-13 13:37:40|10827.9|10819.9|10827.9|10819.9|10830.6|10820.7|10824.4|10818.2|10
1734097070000|2024-12-13 13:37:50|10830.2|10818.2|10826.9|10820.9|10830.2|10820.9|10826.9|10818.1|0
1734101990000|2024-12-13 14:59:50|10957.5|10945.5|10958.8|10946.8|10958.8|10946.8|10957.3|10945.3|0
1734097080000|2024-12-13 13:38:00|10826.7|10820.7|10826.2|10820.2|10826.7|10820.7|10825.9|10819.9|0
1734097090000|2024-12-13 13:38:10|10831.7|10823.7|10831.6|10823.6|10834.2|10824.2|10831.6|10821|2
1734102000000|2024-12-13 15:00:00|10958.4|10946.4|10958.4|10946.4|10958.4|10946.4|10958.4|10946.4|0
1734097100000|2024-12-13 13:38:20|10832.5|10824.5|10835.7|10823.7|10835.9|10824.5|10832.5|10821|2
1734102010000|2024-12-13 15:00:10|10958.8|10946.8|10956.9|10944.9|10958.8|10946.8|10956.8|10944.8|1
1734097110000|2024-12-13 13:38:30|10836.2|10824.2|10838.9|10830.9|10842.1|10830.9|10834.9|10822.9|1
1734097120000|2024-12-13 13:38:40|10841.2|10829.2|10838.9|10826.9|10841.9|10831.2|10831.4|10822.1|4
1734102020000|2024-12-13 15:00:20|10952.4|10940.4|10950.8|10938.8|10952.4|10940.4|10950.8|10938.8|0
1734097130000|2024-12-13 13:38:50|10840.2|10828.2|10838|10830|10841|10830|10838|10827.9|0
1734097140000|2024-12-13 13:39:00|10839.7|10827.7|10838.5|10826.5|10840.5|10828.5|10837|10825|0
1734102030000|2024-12-13 15:00:30|10949.9|10937.9|10949.9|10937.9|10949.9|10937.9|10949.9|10937.9|1
1734097150000|2024-12-13 13:39:10|10839.6|10827.6|10839.2|10827.2|10839.9|10827.9|10839.2|10827.2|0
1734097160000|2024-12-13 13:39:20|10838|10826|10837|10825|10838|10826|10836.5|10824.5|0
1734102040000|2024-12-13 15:00:40|10951.1|10939.1|10950.3|10938.3|10951.1|10939.1|10950.3|10938.3|0
1734097170000|2024-12-13 13:39:30|10838.1|10826.1|10837.4|10825.4|10838.4|10826.4|10837.4|10825.4|0
1734097180000|2024-12-13 13:39:40|10838.4|10826.4|10835.4|10823.4|10838.4|10826.7|10832.7|10822.7|2
1734102050000|2024-12-13 15:00:50|10948.9|10936.9|10942.7|10930.7|10948.9|10936.9|10942.7|10930.7|1
1734097190000|2024-12-13 13:39:50|10835.7|10823.7|10835.4|10823.4|10836.2|10824.2|10835.4|10823.4|0
1734102060000|2024-12-13 15:01:00|10941.7|10929.7|10939.7|10927.7|10941.7|10929.7|10939.7|10927.7|0
1734097200000|2024-12-13 13:40:00|10835.9|10823.9|10829.2|10821.2|10836.9|10824.9|10827.5|10819.4|9
1734097210000|2024-12-13 13:40:10|10831.5|10819.5|10828.7|10820.7|10832.4|10821.2|10828.7|10819.5|3
1734102070000|2024-12-13 15:01:10|10939.2|10927.2|10941.1|10929.1|10941.1|10929.1|10939.2|10927.2|0
1734097220000|2024-12-13 13:40:20|10826.2|10820.2|10826.2|10818.2|10826.5|10820.5|10825.2|10817.3|25
1734097230000|2024-12-13 13:40:30|10825.5|10817.5|10835.5|10823.5|10835.5|10823.5|10825.5|10817.5|3
1734102080000|2024-12-13 15:01:20|10938.3|10926.3|10935.1|10923.1|10938.3|10926.3|10931.7|10923.1|3
1734097240000|2024-12-13 13:40:40|10835.8|10823.8|10836.2|10824.2|10836.2|10824.2|10835.8|10823.8|0
1734097260000|2024-12-13 13:41:00|10841|10829|10846.7|10834.7|10847.3|10836.8|10841|10829|1
1734102090000|2024-12-13 15:01:30|10934.9|10922.9|10934.4|10922.4|10934.9|10922.9|10934.4|10922.4|1
1734097270000|2024-12-13 13:41:10|10846.3|10834.3|10845.7|10833.7|10846.5|10834.5|10845.7|10833.7|0
1734102100000|2024-12-13 15:01:40|10934|10922|10933.4|10921.4|10934.9|10922.9|10930.6|10921.4|3
1734097290000|2024-12-13 13:41:30|10845.6|10833.6|10845.6|10833.6|10845.6|10833.6|10845.6|10833.6|0
1734097300000|2024-12-13 13:41:40|10844.3|10838.3|10844.6|10832.6|10846.1|10838.3|10844.3|10832.6|2
1734102110000|2024-12-13 15:01:50|10933.8|10921.8|10933.9|10921.9|10933.9|10921.9|10933.8|10921.8|0
1734097310000|2024-12-13 13:41:50|10844.3|10832.3|10843.3|10831.3|10844.3|10832.3|10843.3|10831.3|0
1734097340000|2024-12-13 13:42:20|10842.6|10834.6|10844|10832|10844.3|10834.6|10841.8|10831.3|1
1734102120000|2024-12-13 15:02:00|10932.9|10920.9|10924.9|10912.9|10932.9|10920.9|10924|10912|14
1734097350000|2024-12-13 13:42:30|10844.8|10832.8|10838.5|10826.5|10844.8|10832.8|10838.5|10826.5|0
1734097360000|2024-12-13 13:42:40|10835.8|10827.8|10838.3|10826.3|10838.5|10827.8|10835.8|10826.3|0
1734102130000|2024-12-13 15:02:10|10923.8|10911.8|10921.4|10909.4|10923.9|10911.9|10917|10905|6
1734097390000|2024-12-13 13:43:10|10838.8|10826.8|10838.8|10826.8|10838.8|10826.8|10838.8|10826.8|0
1734097400000|2024-12-13 13:43:20|10836.3|10828.3|10838.6|10826.6|10838.6|10828.4|10834.1|10826.6|0
1734102140000|2024-12-13 15:02:20|10922.2|10910.2|10916.9|10904.9|10922.9|10910.9|10916|10904|6
1734097410000|2024-12-13 13:43:30|10837.3|10829.3|10837.3|10829.3|10838.8|10829.3|10837.3|10826.8|0
1734097420000|2024-12-13 13:43:40|10837.1|10829.1|10838.9|10826.9|10838.9|10829.1|10837.1|10826.9|0
1734102150000|2024-12-13 15:02:30|10917.4|10905.4|10916.4|10904.4|10917.4|10905.4|10915.5|10903.5|0
1734097430000|2024-12-13 13:43:50|10837|10829|10837.1|10829.1|10837.1|10829.1|10837|10829|0
1734097440000|2024-12-13 13:44:00|10840.9|10828.9|10840.9|10828.9|10841.3|10829.3|10840.9|10828.9|1
1734102160000|2024-12-13 15:02:40|10916.7|10904.7|10916.7|10904.7|10916.7|10904.7|10916.7|10904.7|0
1734097450000|2024-12-13 13:44:10|10841.6|10829.6|10841.3|10829.3|10841.6|10829.6|10841.3|10829.3|0
1734097460000|2024-12-13 13:44:20|10840.9|10828.9|10841.3|10829.3|10841.5|10831.1|10839.1|10828.8|0
1734102170000|2024-12-13 15:02:50|10917|10905|10913.5|10901.5|10917|10905|10911.9|10901.5|2
1734097470000|2024-12-13 13:44:30|10841.6|10829.6|10828|10816|10841.8|10829.8|10828|10816|3
1734097480000|2024-12-13 13:44:40|10827.8|10815.8|10826.3|10814.3|10827.8|10816.8|10824.8|10814.3|1
1734102180000|2024-12-13 15:03:00|10911.2|10903.2|10911.2|10903.2|10911.2|10903.2|10911.2|10903.2|0
1734097490000|2024-12-13 13:44:50|10824.8|10816.8|10838.5|10830.5|10840.6|10830.5|10824.8|10816.8|4
1734102190000|2024-12-13 15:03:10|10911|10903|10918.7|10906.7|10918.7|10906.7|10910.4|10898.4|16
1734097500000|2024-12-13 13:45:00|10841.2|10829.2|10838|10830|10841.2|10830.5|10836.3|10824.3|2
1734097510000|2024-12-13 13:45:10|10838.4|10830.4|10839|10827|10842.5|10831.5|10838.4|10827|1
1734102200000|2024-12-13 15:03:20|10918.4|10906.4|10917.2|10905.2|10918.4|10906.4|10917.2|10905.2|3
1734097520000|2024-12-13 13:45:20|10838.5|10826.5|10841|10829|10841|10829|10838.5|10826.5|0
1734097530000|2024-12-13 13:45:30|10840.3|10828.3|10843|10831|10843|10831|10840.3|10828.3|1
1734102210000|2024-12-13 15:03:30|10918.9|10906.9|10921.9|10909.9|10923.7|10911.7|10918.9|10906.9|0
1734097540000|2024-12-13 13:45:40|10844.4|10832.4|10845.9|10833.9|10846.4|10834.4|10844.4|10832.4|1
1734097550000|2024-12-13 13:45:50|10846.4|10834.4|10846.4|10834.4|10846.4|10834.4|10846.4|10834.4|1
1734102220000|2024-12-13 15:03:40|10922.4|10910.4|10922.4|10910.4|10922.4|10910.4|10922.4|10910.4|0
1734097560000|2024-12-13 13:46:00|10846.2|10834.2|10846.2|10834.2|10846.2|10834.2|10846.2|10834.2|0
1734102230000|2024-12-13 15:03:50|10924.2|10912.2|10933.5|10921.5|10934.4|10922.4|10922.6|10912.2|2
1734097570000|2024-12-13 13:46:10|10845.9|10833.9|10845.4|10833.4|10845.9|10833.9|10845.4|10833.4|0
1734097580000|2024-12-13 13:46:20|10844.3|10832.3|10844.6|10832.6|10844.6|10832.6|10843.7|10831.7|0
1734102240000|2024-12-13 15:04:00|10930.5|10922.5|10929|10921|10930.5|10922.7|10928.7|10921|1
1734097590000|2024-12-13 13:46:30|10844.7|10832.7|10845|10833|10845.7|10833.7|10844.7|10832.7|0
1734097600000|2024-12-13 13:46:40|10844.9|10832.9|10844.9|10832.9|10844.9|10832.9|10844.9|10832.9|0
1734102250000|2024-12-13 15:04:10|10931.1|10919.1|10926.4|10920.4|10931.1|10920.7|10925.9|10919.1|0
1734097610000|2024-12-13 13:46:50|10847.7|10835.7|10850.2|10838.2|10850.7|10838.7|10847.7|10835.7|1
1734097620000|2024-12-13 13:47:00|10850.7|10838.7|10851.7|10839.7|10851.9|10841.5|10849.5|10838.4|0
1734102260000|2024-12-13 15:04:20|10926.9|10920.9|10927.2|10919.2|10928.6|10920.9|10926.9|10919.2|1
1734097630000|2024-12-13 13:47:10|10850.8|10838.8|10850.2|10838.2|10850.8|10838.8|10850.2|10838.2|0
1734102270000|2024-12-13 15:04:30|10927.1|10919.1|10927.9|10915.9|10927.9|10919.6|10927.1|10915.9|2
1734097640000|2024-12-13 13:47:20|10849.9|10837.9|10849.7|10841.7|10850.2|10842.2|10848.9|10836.9|1
1734097650000|2024-12-13 13:47:30|10853.9|10841.9|10854.4|10842.4|10854.7|10842.7|10853.9|10841.9|1
1734102280000|2024-12-13 15:04:40|10924.9|10916.9|10927.9|10915.9|10927.9|10916.9|10923.9|10915.4|1
1734097660000|2024-12-13 13:47:40|10850.6|10842.6|10855.4|10843.4|10855.6|10845.1|10849.7|10841.7|5
1734097670000|2024-12-13 13:47:50|10850.8|10844.8|10854.7|10842.7|10854.7|10844.8|10849.4|10839.2|6
1734102290000|2024-12-13 15:04:50|10929.2|10917.2|10929.2|10917.2|10929.2|10918.7|10926.7|10917.2|0
1734097680000|2024-12-13 13:48:00|10853.9|10841.9|10849.2|10843.2|10853.9|10844.1|10848.4|10841.4|1
1734097690000|2024-12-13 13:48:10|10849.4|10843.4|10835.4|10823.4|10850|10843.4|10835.4|10823.4|1
1734102310000|2024-12-13 15:05:10|10927.6|10919.6|10927.6|10919.6|10927.6|10919.6|10927.6|10919.6|1
1734097700000|2024-12-13 13:48:20|10835|10823|10831.1|10825.1|10836.7|10825.1|10827.6|10815.6|4
1734097710000|2024-12-13 13:48:30|10832.6|10824.6|10830.9|10818.9|10832.8|10824.6|10829.4|10817.4|8
1734102340000|2024-12-13 15:05:40|10927.4|10919.4|10924.2|10918.2|10927.4|10919.4|10924.2|10918.2|2
1734097720000|2024-12-13 13:48:40|10831.2|10819.2|10830.4|10818.4|10831.2|10819.2|10830.1|10818.1|0
1734097730000|2024-12-13 13:48:50|10830.2|10818.2|10828.7|10816.7|10830.6|10818.6|10828.7|10816.7|2
1734102350000|2024-12-13 15:05:50|10924.5|10918.5|10925.7|10913.7|10926|10918.7|10924.5|10913|2
1734097740000|2024-12-13 13:49:00|10828.1|10816.1|10832.1|10820.1|10832.1|10820.1|10827|10815|2
1734097750000|2024-12-13 13:49:10|10831.4|10819.4|10829.2|10817.2|10831.4|10819.4|10829.2|10817.2|0
1734102360000|2024-12-13 15:06:00|10925.5|10913.5|10922.7|10914.7|10926.4|10914.7|10922.7|10913.5|1
1734097760000|2024-12-13 13:49:20|10831.6|10823.6|10834.6|10822.6|10834.6|10823.9|10831.6|10822.6|3
1734102380000|2024-12-13 15:06:20|10920.2|10914.2|10929.9|10921.9|10931|10921.9|10920.2|10914.2|3
1734097780000|2024-12-13 13:49:40|10834.4|10822.4|10834.4|10822.4|10834.4|10822.4|10834.4|10822.4|1
1734097790000|2024-12-13 13:49:50|10831.9|10823.9|10831.9|10823.9|10831.9|10823.9|10831.9|10823.9|1
1734102390000|2024-12-13 15:06:30|10930|10922|10928.5|10916.5|10931|10922|10921.7|10914.2|2
1734097820000|2024-12-13 13:50:20|10845.8|10833.8|10846.8|10834.8|10846.8|10834.8|10845.8|10833.8|3
1734097830000|2024-12-13 13:50:30|10846.9|10834.9|10852.3|10840.3|10852.3|10840.3|10846.9|10834.9|0
1734102400000|2024-12-13 15:06:40|10941.5|10929.5|10942.2|10930.2|10943.8|10931.8|10941.3|10929.3|1
1734097840000|2024-12-13 13:50:40|10854.4|10842.4|10853.9|10841.9|10854.4|10842.4|10853.1|10841.1|0
1734097850000|2024-12-13 13:50:50|10847.6|10835.6|10846.9|10834.9|10847.6|10835.6|10846.9|10834.9|0
1734102410000|2024-12-13 15:06:50|10945|10933|10944.3|10932.3|10946.3|10934.3|10944.3|10932.3|0
1734102420000|2024-12-13 15:07:00|10943.3|10931.3|10943.8|10931.8|10944.6|10938|10943.3|10931.3|0
1734102430000|2024-12-13 15:07:10|10944.5|10932.5|10946.3|10934.3|10946.3|10934.3|10944.5|10932.5|2
1734097860000|2024-12-13 13:51:00|10846.2|10834.2|10841.9|10829.9|10846.4|10834.4|10841.1|10829.1|0
1734102440000|2024-12-13 15:07:20|10947|10935|10945.5|10933.5|10947.8|10935.8|10945.5|10933.5|1
1734097870000|2024-12-13 13:51:10|10835.7|10823.7|10849.9|10837.9|10849.9|10837.9|10835.4|10823.4|4
1734102450000|2024-12-13 15:07:30|10942.5|10934.5|10940.5|10928.5|10944.9|10934.7|10940|10928|1
1734097880000|2024-12-13 13:51:20|10852.7|10840.7|10848.9|10836.9|10854.7|10842.7|10846.7|10834.7|5
1734097890000|2024-12-13 13:51:30|10848.8|10836.8|10849.9|10837.9|10849.9|10837.9|10848.8|10836.8|0
1734102460000|2024-12-13 15:07:40|10940.7|10928.7|10932|10920|10944.5|10932.5|10930.9|10918.9|4
1734097900000|2024-12-13 13:51:40|10851.8|10839.8|10853.1|10841.1|10853.1|10841.1|10851.8|10839.8|1
1734097920000|2024-12-13 13:52:00|10852.1|10840.1|10849.9|10837.9|10852.1|10840.1|10849.9|10837.9|0
1734102480000|2024-12-13 15:08:00|10932.2|10920.2|10932.3|10920.3|10933.5|10921.5|10932.2|10920.2|0
1734097940000|2024-12-13 13:52:20|10851.2|10839.2|10847.1|10835.1|10851.7|10839.7|10847.1|10835.1|0
1734097950000|2024-12-13 13:52:30|10847.2|10835.2|10847.6|10835.6|10847.6|10835.6|10847.2|10835.2|0
1734102490000|2024-12-13 15:08:10|10932|10920|10943.7|10931.7|10943.7|10931.7|10932|10920|4
1734097960000|2024-12-13 13:52:40|10847.3|10835.3|10849.6|10837.6|10850.2|10838.2|10847.3|10835.3|1
1734102500000|2024-12-13 15:08:20|10945.5|10933.5|10942|10930|10945.7|10933.7|10942|10930|0
1734097970000|2024-12-13 13:52:50|10848.5|10836.5|10848.1|10840.1|10848.5|10840.1|10847.2|10835.2|0
1734097980000|2024-12-13 13:53:00|10849.1|10841.1|10849.1|10841.1|10849.1|10841.1|10849.1|10841.1|0
1734102510000|2024-12-13 15:08:30|10941.5|10929.5|10941.7|10929.7|10943.2|10931.2|10940.9|10928.9|1
1734098010000|2024-12-13 13:53:30|10849.6|10841.6|10849.6|10841.6|10849.6|10841.6|10849.1|10841.1|0
1734098030000|2024-12-13 13:53:50|10850.1|10838.1|10845.7|10833.7|10850.1|10838.1|10845.7|10833.7|1
1734102520000|2024-12-13 15:08:40|10941.9|10929.9|10941.9|10929.9|10943.7|10931.7|10941.4|10929.4|0
1734098040000|2024-12-13 13:54:00|10845.1|10833.1|10844|10832|10845.1|10833.1|10844|10832|0
1734102530000|2024-12-13 15:08:50|10941.5|10929.5|10942.2|10930.2|10942.2|10930.2|10941.5|10929.5|1
1734098050000|2024-12-13 13:54:10|10843.1|10831.1|10847.2|10835.2|10847.2|10835.2|10843.1|10831.1|1
1734098060000|2024-12-13 13:54:20|10842.7|10830.7|10843.9|10831.9|10844.2|10832.2|10841|10829|0
1734102540000|2024-12-13 15:09:00|10941.9|10929.9|10941.9|10929.9|10941.9|10929.9|10941.9|10929.9|0
1734098070000|2024-12-13 13:54:30|10844|10832|10846.5|10834.5|10846.5|10834.5|10844|10832|2
1734098080000|2024-12-13 13:54:40|10846.9|10834.9|10846.9|10834.9|10846.9|10834.9|10846.9|10834.9|0
1734102550000|2024-12-13 15:09:10|10942.9|10930.9|10944.7|10932.7|10944.7|10932.7|10942.9|10930.9|0
1734098100000|2024-12-13 13:55:00|10847.4|10835.4|10846.5|10834.5|10847.4|10835.4|10846.5|10834.5|0
1734102560000|2024-12-13 15:09:20|10944|10932|10942.7|10930.7|10944|10932|10942.7|10930.7|1
1734098110000|2024-12-13 13:55:10|10847|10835|10844.9|10832.9|10847|10835|10843.5|10831.5|0
1734098130000|2024-12-13 13:55:30|10847.3|10835.3|10852.9|10840.9|10852.9|10840.9|10847.3|10835.3|2
1734098140000|2024-12-13 13:55:40|10852.7|10840.7|10846.7|10834.7|10852.7|10840.7|10846.7|10834.7|1
1734102570000|2024-12-13 15:09:30|10943.2|10931.2|10945|10933|10945|10933|10943.2|10931.2|1
1734098150000|2024-12-13 13:55:50|10847.4|10835.4|10845.9|10833.9|10847.4|10835.4|10845.9|10833.9|1
1734102580000|2024-12-13 15:09:40|10944.3|10932.3|10940.9|10928.9|10944.3|10932.3|10940.9|10928.9|0
1734098160000|2024-12-13 13:56:00|10845|10833|10837.5|10825.5|10845|10833|10837|10825.5|2
1734098170000|2024-12-13 13:56:10|10837.7|10825.7|10837.7|10825.7|10837.7|10825.7|10837.7|10825.7|0
1734102590000|2024-12-13 15:09:50|10941.4|10929.4|10940.2|10928.2|10941.4|10929.4|10938.7|10926.7|0
1734098180000|2024-12-13 13:56:20|10837.2|10825.2|10836.8|10824.8|10837.3|10826.3|10834.3|10824.8|1
1734098190000|2024-12-13 13:56:30|10833.3|10821.3|10832|10824|10833.3|10824|10832|10821.3|1
1734102600000|2024-12-13 15:10:00|10940|10928|10950.7|10938.7|10950.7|10938.7|10940|10928|2
1734098200000|2024-12-13 13:56:40|10832.3|10824.3|10832.3|10824.3|10832.3|10824.3|10832.3|10824.3|0
1734098210000|2024-12-13 13:56:50|10831.8|10819.8|10832.2|10820.2|10832.2|10820.2|10831.8|10819.8|3
1734102610000|2024-12-13 15:10:10|10952.2|10940.2|10956.5|10944.5|10957.1|10945.1|10952.2|10940.2|4
1734098220000|2024-12-13 13:57:00|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|0
1734098230000|2024-12-13 13:57:10|10833|10821|10833|10821|10833|10821|10833|10821|2
1734102620000|2024-12-13 15:10:20|10956.7|10944.7|10957.2|10945.2|10957.2|10945.2|10956.4|10944.4|0
1734098250000|2024-12-13 13:57:30|10832.1|10820.1|10832.1|10820.1|10832.1|10820.1|10832.1|10820.1|0
1734098260000|2024-12-13 13:57:40|10827.8|10815.8|10827.8|10815.8|10827.8|10815.8|10827.8|10815.8|0
1734102630000|2024-12-13 15:10:30|10956.9|10944.9|10945.9|10937.9|10958.2|10946.2|10945.9|10937.2|2
1734098270000|2024-12-13 13:57:50|10827|10815|10827.3|10815.3|10827.3|10815.3|10827|10815|0
1734102640000|2024-12-13 15:10:40|10946.8|10938.8|10951.6|10939.6|10951.8|10939.8|10946.8|10938.7|1
1734098280000|2024-12-13 13:58:00|10826.6|10814.6|10826.3|10818.3|10828|10818.3|10826.3|10814.6|0
1734098300000|2024-12-13 13:58:20|10833.8|10821.8|10835.2|10823.2|10835.2|10823.2|10833.8|10821.8|8
1734102660000|2024-12-13 15:11:00|10951.3|10939.3|10949.9|10937.9|10951.3|10939.3|10949.2|10937.2|1
1734098310000|2024-12-13 13:58:30|10835.5|10823.5|10835.7|10823.7|10835.7|10823.7|10835.5|10823.5|0
1734102670000|2024-12-13 15:11:10|10950.2|10938.2|10949.9|10937.9|10950.4|10938.4|10948.9|10936.9|0
1734098320000|2024-12-13 13:58:40|10836|10824|10834.3|10822.3|10836|10824|10834.3|10822.3|0
1734098330000|2024-12-13 13:58:50|10833.6|10821.6|10833.5|10821.5|10833.6|10821.6|10833.5|10821.5|0
1734102680000|2024-12-13 15:11:20|10950.4|10938.4|10955|10943|10955|10943|10949.7|10937.7|1
1734098340000|2024-12-13 13:59:00|10834.2|10822.2|10834.8|10822.8|10834.8|10822.8|10834.2|10822.2|0
1734098350000|2024-12-13 13:59:10|10835.8|10823.8|10834.3|10822.3|10835.8|10823.8|10834.3|10822.3|0
1734102690000|2024-12-13 15:11:30|10953.5|10941.5|10954.9|10942.9|10954.9|10942.9|10953.5|10941.5|1
1734098380000|2024-12-13 13:59:40|10835|10823|10835.7|10823.7|10835.7|10823.7|10835|10823|0
1734102700000|2024-12-13 15:11:40|10955.6|10943.6|10956|10944|10956|10944|10954|10942|0
1734098420000|2024-12-13 14:00:20|10833.2|10825.2|10835.4|10823.4|10835.7|10825.2|10833|10823.4|0
1734098430000|2024-12-13 14:00:30|10835.7|10823.7|10834.2|10826.2|10835.7|10826.2|10833.2|10823.7|0
1734102710000|2024-12-13 15:11:50|10956.4|10944.4|10955.4|10943.4|10956.5|10944.5|10951.4|10939.4|2
1734098440000|2024-12-13 14:00:40|10834.7|10826.7|10834.2|10828.2|10834.7|10828.2|10834.2|10826.7|0
1734098450000|2024-12-13 14:00:50|10834.3|10828.3|10829.7|10817.7|10834.3|10828.3|10829.7|10817.7|5
1734102720000|2024-12-13 15:12:00|10954.7|10942.7|10954.9|10942.9|10955.9|10943.9|10954.7|10942.7|0
1734098460000|2024-12-13 14:01:00|10829.2|10817.2|10831.2|10819.2|10831.2|10819.2|10824.8|10816.8|4
1734098470000|2024-12-13 14:01:10|10834|10822|10830.5|10818.5|10835.2|10823.2|10830.5|10818.5|0
1734102730000|2024-12-13 15:12:10|10955.6|10943.6|10956.4|10944.4|10956.4|10944.4|10955.4|10943.4|0
1734098480000|2024-12-13 14:01:20|10831|10819|10832|10820|10832.6|10820.6|10831|10819|0
1734102740000|2024-12-13 15:12:20|10956.9|10944.9|10954.4|10942.4|10956.9|10944.9|10954.4|10942.4|0
1734098490000|2024-12-13 14:01:30|10832.4|10820.4|10831.3|10819.3|10832.4|10820.4|10831.3|10819.3|1
1734098500000|2024-12-13 14:01:40|10832|10820|10832|10820|10832|10820|10832|10820|0
1734102750000|2024-12-13 15:12:30|10952.5|10940.5|10956.7|10944.7|10956.7|10944.7|10952.5|10940.5|2
1734098520000|2024-12-13 14:02:00|10831.7|10819.7|10832.7|10820.7|10833|10821|10830.7|10818.7|0
1734098550000|2024-12-13 14:02:30|10833.7|10821.7|10835.2|10823.2|10835.2|10823.2|10833.7|10821.7|0
1734102760000|2024-12-13 15:12:40|10952.8|10940.8|10947.8|10935.8|10954.6|10942.6|10947.8|10935.8|2
1734098560000|2024-12-13 14:02:40|10834.8|10822.8|10831.7|10819.7|10834.8|10822.8|10831.5|10819.5|1
1734098570000|2024-12-13 14:02:50|10827.3|10819.3|10833.3|10821.3|10833.3|10821.3|10827.3|10819.3|2
1734102770000|2024-12-13 15:12:50|10948.2|10936.2|10952.1|10940.1|10952.2|10940.2|10948.1|10936.1|0
1734098590000|2024-12-13 14:03:10|10834.7|10822.7|10838|10826|10838|10826|10834.7|10822.7|2
1734102780000|2024-12-13 15:13:00|10952|10940|10951|10939|10952|10940|10949.5|10937.5|1
1734098610000|2024-12-13 14:03:30|10837.2|10825.2|10837.2|10825.2|10837.2|10825.2|10837.2|10825.2|0
1734098620000|2024-12-13 14:03:40|10837.6|10825.6|10837.7|10825.7|10837.7|10825.7|10837.6|10825.6|0
1734102790000|2024-12-13 15:13:10|10951.5|10939.5|10948.3|10936.3|10951.5|10939.5|10948.3|10936.3|1
1734098630000|2024-12-13 14:03:50|10836.7|10824.7|10837|10825|10837|10825|10836.4|10824.4|0
1734098640000|2024-12-13 14:04:00|10834.2|10826.2|10834.2|10826.2|10834.2|10826.2|10834.2|10826.2|0
1734102800000|2024-12-13 15:13:20|10948.7|10936.7|10953|10941|10953|10941|10948.7|10936.7|4
1734098650000|2024-12-13 14:04:10|10834.3|10826.3|10834.3|10828.3|10834.8|10828.3|10834.3|10826.3|0
1734098660000|2024-12-13 14:04:20|10836|10828|10835|10829|10836|10829|10834.3|10828|0
1734102810000|2024-12-13 15:13:30|10952.3|10940.3|10952|10940|10952.3|10940.3|10952|10940|0
1734098670000|2024-12-13 14:04:30|10834.3|10828.3|10833.3|10825.3|10835.8|10828.3|10833.3|10823.8|1
1734102820000|2024-12-13 15:13:40|10953.7|10941.7|10952.8|10940.8|10953.7|10941.7|10951.5|10939.5|1
1734098680000|2024-12-13 14:04:40|10834.4|10826.4|10834.2|10826.2|10834.4|10827.3|10833|10825|2
1734098690000|2024-12-13 14:04:50|10833.8|10825.8|10833.8|10825.8|10834.3|10826.3|10833.8|10825.8|0
1734102830000|2024-12-13 15:13:50|10951.1|10939.1|10952.8|10940.8|10952.8|10940.8|10950.9|10938.9|0
1734098700000|2024-12-13 14:05:00|10835.1|10823.1|10835.1|10823.1|10835.1|10823.1|10835.1|10823.1|1
1734102840000|2024-12-13 15:14:00|10951.8|10939.8|10956.5|10944.5|10956.5|10944.5|10951.8|10939.8|2
1734098710000|2024-12-13 14:05:10|10834|10822|10833|10825|10834|10825|10833|10822|0
1734098720000|2024-12-13 14:05:20|10833.3|10827.3|10832.8|10824.8|10833.3|10827.3|10832.8|10824.8|0
1734102850000|2024-12-13 15:14:10|10955.5|10943.5|10956.5|10944.5|10956.5|10944.5|10954|10942|1
1734098730000|2024-12-13 14:05:30|10832.7|10824.7|10832.7|10824.7|10832.7|10824.7|10832.7|10824.7|0
1734098750000|2024-12-13 14:05:50|10833|10825|10833.3|10827.3|10833.8|10827.3|10833|10825|1
1734102860000|2024-12-13 15:14:20|10956|10944|10956|10944|10956.3|10944.3|10956|10944|2
1734098780000|2024-12-13 14:06:20|10833.6|10827.6|10836.5|10828.5|10837.3|10829.3|10833.6|10827.6|2
1734098790000|2024-12-13 14:06:30|10836.7|10828.7|10827|10819|10836.7|10828.7|10826.6|10818.5|5
1734102870000|2024-12-13 15:14:30|10954.7|10946.7|10955.3|10947.3|10955.3|10947.3|10954.7|10946.7|0
1734098800000|2024-12-13 14:06:40|10830.2|10818.2|10827|10821|10830.2|10821|10826.2|10818.2|1
1734098830000|2024-12-13 14:07:10|10837.2|10829.2|10843.4|10831.4|10843.4|10831.4|10837.2|10829.2|2
1734102900000|2024-12-13 15:15:00|10950|10938|10950.8|10942.8|10952.4|10942.8|10947.8|10936|6
1734098840000|2024-12-13 14:07:20|10845.4|10833.4|10839.6|10831.6|10845.4|10833.4|10839.6|10828.4|1
1734102910000|2024-12-13 15:15:10|10951|10943|10956|10948|10957|10948|10951|10943|1
1734098850000|2024-12-13 14:07:30|10839.7|10831.7|10844|10836|10846.5|10836|10839.7|10829|0
1734098860000|2024-12-13 14:07:40|10845.2|10837.2|10844|10832|10845.2|10837.2|10841.7|10829.7|3
1734102920000|2024-12-13 15:15:20|10955.6|10947.6|10958.3|10946.3|10958.3|10948|10955.5|10946|0
1734098880000|2024-12-13 14:08:00|10845.1|10833.1|10845.3|10837.3|10846.7|10839.2|10845.1|10833.1|0
1734098890000|2024-12-13 14:08:10|10843.2|10835.2|10843|10831|10843.2|10835.2|10841.3|10829.3|8
1734102930000|2024-12-13 15:15:30|10958.7|10946.7|10960.2|10948.2|10962.3|10952.7|10956.7|10946.3|1
1734098900000|2024-12-13 14:08:20|10843.7|10831.7|10844.8|10832.8|10845.5|10833.5|10843.7|10831.7|0
1734098910000|2024-12-13 14:08:30|10845|10833|10843.5|10831.5|10845.3|10833.3|10843.5|10831.5|0
1734102940000|2024-12-13 15:15:40|10960.5|10948.5|10956.7|10948.7|10963.6|10953.6|10956.7|10947.8|24
1734098920000|2024-12-13 14:08:40|10845.4|10833.4|10860.2|10848.2|10862|10850|10845.4|10833.4|14
1734098930000|2024-12-13 14:08:50|10856.3|10844.3|10852.2|10840.2|10856.3|10844.3|10852.2|10840.2|0
1734102950000|2024-12-13 15:15:50|10957|10949|10960.8|10948.8|10960.8|10949.2|10957|10947.5|0
1734098940000|2024-12-13 14:09:00|10852.5|10840.5|10855.9|10843.9|10855.9|10843.9|10852.5|10840.5|1
1734102960000|2024-12-13 15:16:00|10960.5|10948.5|10957.3|10951.3|10962.3|10951.4|10957|10948.5|2
1734098950000|2024-12-13 14:09:10|10857.6|10845.6|10860|10848|10860|10848|10857.6|10845.6|0
1734098960000|2024-12-13 14:09:20|10860.2|10848.2|10862.7|10850.7|10863.2|10851.2|10860.2|10848.2|0
1734102970000|2024-12-13 15:16:10|10962.2|10950.2|10960.5|10952.5|10962.2|10952.5|10960.5|10950.2|4
1734098970000|2024-12-13 14:09:30|10876.2|10864.2|10866.7|10854.7|10876.2|10864.2|10865.8|10854.7|24
1734098980000|2024-12-13 14:09:40|10865.4|10857.4|10862.8|10850.8|10865.4|10857.4|10862.8|10850.8|1
1734102980000|2024-12-13 15:16:20|10961.2|10953.2|10960.5|10952.5|10962|10953.2|10956|10944|10
1734098990000|2024-12-13 14:09:50|10863|10851|10863.8|10851.8|10863.8|10851.8|10863|10851|1
1734099010000|2024-12-13 14:10:10|10866.8|10854.8|10866.8|10854.8|10866.8|10854.8|10866.8|10854.8|1
1734102990000|2024-12-13 15:16:30|10960|10952|10957.8|10945.8|10960|10952|10957.8|10945.8|3
1734099020000|2024-12-13 14:10:20|10867.8|10855.8|10867.5|10855.5|10867.8|10855.8|10867.5|10855.5|0
1734103000000|2024-12-13 15:16:40|10956.5|10944.5|10957.5|10945.5|10959.3|10948.4|10953.2|10941.2|3
1734099030000|2024-12-13 14:10:30|10867.3|10855.3|10867.3|10855.3|10867.3|10855.3|10867.3|10855.3|0
1734099040000|2024-12-13 14:10:40|10867.7|10855.7|10867.7|10855.7|10867.7|10855.7|10867.7|10855.7|0
1734103010000|2024-12-13 15:16:50|10959|10947|10958.8|10950.8|10959|10950.8|10958|10947|4
1734099050000|2024-12-13 14:10:50|10866.7|10858.7|10866.7|10858.7|10866.7|10858.7|10866.7|10858.7|0
1734099060000|2024-12-13 14:11:00|10867.2|10859.2|10875.1|10863.1|10875.1|10863.1|10866.5|10859.2|2
1734103020000|2024-12-13 15:17:00|10959|10951|10962.8|10950.8|10962.8|10951|10959|10949.8|1
1734099070000|2024-12-13 14:11:10|10874.8|10862.8|10874.5|10862.5|10874.8|10862.8|10874.5|10862.5|0
1734103030000|2024-12-13 15:17:10|10962.6|10950.6|10962.7|10950.7|10962.7|10950.7|10962.2|10950.2|0
1734099080000|2024-12-13 14:11:20|10875.1|10863.1|10878|10866|10878|10866.5|10874.1|10862.6|1
1734099090000|2024-12-13 14:11:30|10878.1|10866.1|10877.1|10871.1|10878.8|10871.1|10877.1|10866.1|3
1734103040000|2024-12-13 15:17:20|10962.3|10950.3|10960.6|10948.6|10962.3|10950.3|10960.3|10948.3|7
1734099100000|2024-12-13 14:11:40|10877.3|10871.3|10877.3|10871.3|10877.3|10871.3|10877.3|10871.3|0
1734099130000|2024-12-13 14:12:10|10876.8|10870.8|10875.2|10863.2|10876.8|10870.8|10872.8|10860.8|15
1734103050000|2024-12-13 15:17:30|10955.6|10947.6|10963.9|10951.9|10963.9|10951.9|10955.6|10947.6|9
1734099140000|2024-12-13 14:12:20|10874.3|10862.3|10875.3|10863.3|10875.3|10864.5|10872.5|10862.2|1
1734099150000|2024-12-13 14:12:30|10874.2|10862.2|10874.9|10862.9|10874.9|10862.9|10874.2|10862.2|0
1734103060000|2024-12-13 15:17:40|10961.7|10953.7|10960.7|10954.7|10963.6|10954.7|10960.7|10949.6|2
1734099160000|2024-12-13 14:12:40|10872.8|10864.8|10873.8|10865.8|10873.8|10865.8|10872.8|10864.8|0
1734103070000|2024-12-13 15:17:50|10961.7|10953.7|10959.6|10947.6|10961.7|10953.7|10959.6|10947.6|3
1734099170000|2024-12-13 14:12:50|10873.5|10867.5|10881.8|10875.8|10885.2|10875.8|10873.5|10867.5|1
1734099180000|2024-12-13 14:13:00|10882|10876|10879.6|10871.6|10883.7|10876|10879.6|10871.6|1
1734103080000|2024-12-13 15:18:00|10959.8|10947.8|10959.8|10947.8|10959.8|10949.4|10956.6|10946.9|2
1734099190000|2024-12-13 14:13:10|10878.1|10872.1|10885.1|10877.1|10888.5|10877.1|10878.1|10872.1|4
1734099200000|2024-12-13 14:13:20|10884.5|10876.5|10884|10878|10884.5|10878|10884|10876.5|0
1734103090000|2024-12-13 15:18:10|10959.4|10947.4|10958.1|10950.1|10959.9|10950.1|10957.4|10946.9|4
1734099210000|2024-12-13 14:13:30|10883.4|10877.4|10888.2|10876.2|10888.2|10877.4|10882.6|10874.6|5
1734103100000|2024-12-13 15:18:20|10959.8|10947.8|10958.6|10950.6|10959.8|10950.6|10958.6|10947.8|0
1734099220000|2024-12-13 14:13:40|10886.8|10874.8|10884.2|10872.2|10886.8|10876.8|10884.2|10872.2|1
1734099230000|2024-12-13 14:13:50|10886.3|10874.3|10888.8|10876.8|10889.2|10877.2|10885.6|10873.6|0
1734103110000|2024-12-13 15:18:30|10958.7|10950.7|10961.8|10949.8|10961.9|10955.9|10958.7|10948.9|9
1734099240000|2024-12-13 14:14:00|10888.1|10876.1|10886.8|10874.8|10888.1|10876.1|10886.8|10874.8|1
1734099250000|2024-12-13 14:14:10|10886.2|10874.2|10885.2|10873.2|10886.2|10874.2|10885.2|10873.2|0
1734103120000|2024-12-13 15:18:40|10959.4|10951.4|10956.9|10948.9|10959.4|10951.4|10956.9|10947.4|1
1734099260000|2024-12-13 14:14:20|10885.9|10873.9|10887.8|10875.8|10888.7|10876.7|10885.9|10873.9|0
1734099270000|2024-12-13 14:14:30|10888.9|10876.9|10889.7|10877.7|10889.8|10877.8|10888.9|10876.9|1
1734103130000|2024-12-13 15:18:50|10959.2|10947.2|10956.7|10948.7|10959.2|10949.6|10956.6|10946.9|0
1734099280000|2024-12-13 14:14:40|10888.2|10876.2|10888.7|10876.7|10888.7|10876.7|10887.3|10875.3|0
1734103140000|2024-12-13 15:19:00|10959.1|10947.1|10959.2|10947.2|10959.2|10949.4|10956.7|10947.1|0
1734099290000|2024-12-13 14:14:50|10887.3|10875.3|10887.8|10875.8|10887.8|10875.8|10885.7|10873.7|0
1734099300000|2024-12-13 14:15:00|10890.6|10878.6|10890.6|10878.6|10890.6|10878.6|10890.6|10878.6|0
1734103150000|2024-12-13 15:19:10|10957.6|10949.6|10954.8|10942.8|10959.4|10951.9|10954.8|10942.8|11
1734099310000|2024-12-13 14:15:10|10890.8|10878.8|10891.3|10879.3|10892.3|10880.3|10890.8|10878.8|1
1734099320000|2024-12-13 14:15:20|10892.3|10880.3|10893.8|10881.8|10893.8|10881.8|10892.3|10880.3|1
1734103160000|2024-12-13 15:19:20|10955.7|10943.7|10942.2|10930.2|10957.4|10945.4|10938.5|10926.5|21
1734099330000|2024-12-13 14:15:30|10895.7|10883.7|10897|10885|10897|10885|10895.3|10883.3|1
1734103170000|2024-12-13 15:19:30|10941.2|10929.2|10941.6|10929.6|10941.9|10930.3|10937.3|10927.2|3
1734099350000|2024-12-13 14:15:50|10895|10883|10891.7|10879.7|10895|10883|10891.3|10879.3|0
1734099360000|2024-12-13 14:16:00|10891.2|10879.2|10892.5|10880.5|10893|10881|10891.2|10879.2|0
1734103190000|2024-12-13 15:19:50|10942.4|10930.4|10945.6|10933.6|10946.2|10934.2|10942.1|10930.1|0
1734099370000|2024-12-13 14:16:10|10893|10881|10893|10881|10893|10881|10893|10881|0
1734099380000|2024-12-13 14:16:20|10891.9|10879.9|10891.7|10879.7|10892|10880|10890.5|10878.5|0
1734099390000|2024-12-13 14:16:30|10890.7|10878.7|10890.7|10878.7|10891.2|10879.2|10890.5|10878.5|0
1734103200000|2024-12-13 15:20:00|10945.7|10933.7|10945.8|10933.8|10946.2|10934.2|10945.1|10933.1|0
1734099400000|2024-12-13 14:16:40|10892|10880|10891.8|10879.8|10892|10880|10891.8|10879.8|0
1734103210000|2024-12-13 15:20:10|10945.2|10937.2|10946.7|10934.7|10951.2|10940.7|10944.7|10934.7|4
1734099420000|2024-12-13 14:17:00|10893.6|10881.6|10893|10881|10893.6|10881.6|10892.6|10880.6|0
1734099430000|2024-12-13 14:17:10|10894|10882|10893.8|10881.8|10894|10882|10893.8|10881.8|0
1734103220000|2024-12-13 15:20:20|10945.1|10933.1|10941|10929|10945.1|10933.1|10941|10929|0
1734099450000|2024-12-13 14:17:30|10894.5|10882.5|10894.5|10882.5|10894.5|10882.5|10894.5|10882.5|0
1734099460000|2024-12-13 14:17:40|10893.8|10881.8|10893.3|10881.3|10895|10883|10893.3|10881.3|0
1734103230000|2024-12-13 15:20:30|10940.9|10928.9|10939.2|10931.2|10940.9|10931.5|10939.2|10928.4|1
1734099480000|2024-12-13 14:18:00|10891.6|10879.6|10889.8|10877.8|10891.6|10879.6|10889.8|10877.8|1
1734099500000|2024-12-13 14:18:20|10890.7|10878.7|10896.2|10884.2|10896.2|10884.2|10890.7|10878.7|1
1734103240000|2024-12-13 15:20:40|10940.8|10928.8|10944.5|10932.5|10944.5|10932.5|10940.8|10928.8|1
1734099530000|2024-12-13 14:18:50|10897|10885|10896.3|10884.3|10897|10885|10896.3|10884.3|0
1734099540000|2024-12-13 14:19:00|10893.4|10885.4|10897.8|10885.8|10899.5|10887.5|10892.6|10884.6|2
1734103250000|2024-12-13 15:20:50|10943|10931|10940.7|10928.7|10943.5|10931.5|10940.7|10928.7|0
1734099550000|2024-12-13 14:19:10|10898.5|10886.5|10898.5|10886.5|10900.3|10888.3|10898.5|10886.5|1
1734099580000|2024-12-13 14:19:40|10898.3|10886.3|10898.3|10886.3|10898.3|10886.3|10898.3|10886.3|0
1734103260000|2024-12-13 15:21:00|10940.4|10928.4|10941.4|10929.4|10942.1|10930.7|10938.6|10928.2|0
1734099600000|2024-12-13 14:20:00|10892.5|10880.5|10891.3|10879.3|10892.5|10880.5|10891.3|10879.3|1
1734103270000|2024-12-13 15:21:10|10943|10931|10943|10931|10943|10931|10943|10931|0
1734099610000|2024-12-13 14:20:10|10890.3|10878.3|10889.7|10877.7|10890.3|10878.3|10889.7|10877.7|0
1734099620000|2024-12-13 14:20:20|10888.6|10876.6|10889|10877|10889|10877|10887.6|10875.6|0
1734103280000|2024-12-13 15:21:20|10943.4|10931.4|10953.1|10941.1|10953.1|10941.1|10943.4|10931.4|2
1734099630000|2024-12-13 14:20:30|10889.1|10877.1|10897|10885|10897.7|10885.7|10889.1|10877.1|1
1734099640000|2024-12-13 14:20:40|10896.8|10884.8|10896.3|10884.3|10896.8|10884.8|10896.2|10884.2|1
1734103290000|2024-12-13 15:21:30|10956.2|10944.2|10958.2|10946.2|10958.5|10946.5|10956.2|10944.2|1
1734099660000|2024-12-13 14:21:00|10894.8|10882.8|10894.8|10882.8|10894.8|10882.8|10894.8|10882.8|1
1734099670000|2024-12-13 14:21:10|10896.3|10884.3|10896.7|10884.7|10896.7|10884.7|10895.6|10883.6|0
1734103300000|2024-12-13 15:21:40|10958.6|10946.6|10958.6|10946.6|10958.6|10946.6|10958.6|10946.6|0
1734099680000|2024-12-13 14:21:20|10896.3|10884.3|10896.3|10884.3|10896.3|10884.3|10896.3|10884.3|0
1734103310000|2024-12-13 15:21:50|10958.8|10946.8|10955.2|10947.2|10958.8|10947.2|10955.2|10946.8|0
1734099700000|2024-12-13 14:21:40|10900.3|10888.3|10891.3|10879.3|10900.3|10889|10891.3|10879.3|3
1734099730000|2024-12-13 14:22:10|10889.2|10877.2|10889.8|10877.8|10889.8|10877.8|10888.2|10876.2|0
1734103320000|2024-12-13 15:22:00|10954.9|10946.9|10951|10939|10954.9|10946.9|10951|10939|1
1734099740000|2024-12-13 14:22:20|10890.2|10878.2|10889.7|10877.7|10890.2|10878.2|10889.3|10877.3|0
1734099750000|2024-12-13 14:22:30|10891.1|10879.1|10890.8|10878.8|10891.3|10879.3|10890.8|10878.8|0
1734103330000|2024-12-13 15:22:10|10948.6|10936.6|10948.2|10936.2|10948.6|10936.6|10948.2|10936.2|0
1734099770000|2024-12-13 14:22:50|10891.2|10879.2|10890.7|10878.7|10891.2|10879.2|10890.7|10878.7|0
1734099800000|2024-12-13 14:23:20|10891.2|10879.2|10890.2|10878.2|10891.2|10879.2|10890.2|10878.2|0
1734103340000|2024-12-13 15:22:20|10947.7|10935.7|10952.9|10940.9|10952.9|10940.9|10947.7|10935.7|1
1734099810000|2024-12-13 14:23:30|10888.8|10876.8|10889.2|10877.2|10889.2|10877.2|10888.8|10876.8|0
1734099820000|2024-12-13 14:23:40|10888.8|10876.8|10888.8|10876.8|10888.8|10876.8|10888.8|10876.8|2
1734103350000|2024-12-13 15:22:30|10952.4|10940.4|10952.7|10940.7|10953.8|10941.8|10952.4|10940.4|2
1734099830000|2024-12-13 14:23:50|10888.7|10876.7|10885.1|10877.1|10888.7|10877.1|10885.1|10875.5|1
1734099840000|2024-12-13 14:24:00|10885|10877|10881.8|10873.8|10885|10877|10881.8|10872.2|2
1734103360000|2024-12-13 15:22:40|10953.2|10941.2|10953.2|10941.2|10953.6|10941.6|10953.2|10941.2|2
1734099850000|2024-12-13 14:24:10|10881.3|10873.3|10881.3|10873.3|10881.3|10873.3|10881.3|10873.3|0
1734103380000|2024-12-13 15:23:00|10952.7|10940.7|10953.1|10941.1|10953.1|10941.1|10952.6|10940.6|2
1734099860000|2024-12-13 14:24:20|10881.2|10869.2|10876.8|10864.8|10881.2|10869.2|10876.8|10864.8|2
1734099870000|2024-12-13 14:24:30|10877.2|10865.2|10873.2|10861.2|10877.7|10865.7|10872.3|10860.3|2
1734103390000|2024-12-13 15:23:10|10953.3|10941.3|10954.4|10942.4|10954.4|10942.4|10953.3|10941.3|0
1734099900000|2024-12-13 14:25:00|10873.1|10861.1|10877.8|10865.8|10878.1|10866.1|10873.1|10861.1|3
1734099910000|2024-12-13 14:25:10|10878.1|10866.1|10881.5|10869.5|10882.8|10870.8|10877.3|10865.3|2
1734103400000|2024-12-13 15:23:20|10954.8|10942.8|10954.9|10942.9|10954.9|10942.9|10954.8|10942.8|0
1734099930000|2024-12-13 14:25:30|10883.5|10871.5|10882.8|10870.8|10884.3|10872.3|10882.8|10870.8|1
1734103410000|2024-12-13 15:23:30|10957.4|10949.4|10957.1|10949.1|10957.4|10949.4|10957.1|10949.1|2
1734099940000|2024-12-13 14:25:40|10883.1|10871.1|10885.6|10873.6|10885.8|10873.8|10883.1|10871.1|0
1734099950000|2024-12-13 14:25:50|10885.3|10873.3|10891|10879|10894.6|10882.6|10885.3|10873.3|6
1734103420000|2024-12-13 15:23:40|10957.4|10949.4|10957.1|10949.1|10957.4|10949.4|10957.1|10949.1|0
1734099960000|2024-12-13 14:26:00|10889.5|10877.5|10885.5|10877.5|10889.5|10877.5|10885.5|10877.5|0
1734099970000|2024-12-13 14:26:10|10885.4|10877.4|10893.9|10881.9|10893.9|10881.9|10885.4|10877.4|2
1734103430000|2024-12-13 15:23:50|10955.1|10943.1|10955.1|10943.1|10955.1|10943.1|10955.1|10943.1|2
1734099990000|2024-12-13 14:26:30|10893.8|10881.8|10901.4|10893.4|10901.9|10893.9|10893.8|10881.8|6
1734100000000|2024-12-13 14:26:40|10901.9|10893.9|10911.8|10899.8|10911.8|10899.8|10901.8|10889.8|5
1734103440000|2024-12-13 15:24:00|10955.2|10943.2|10951.7|10943.7|10955.2|10944|10947.6|10939.4|4
1734100010000|2024-12-13 14:26:50|10912.1|10900.1|10896.8|10884.8|10912.1|10900.1|10895.9|10883.9|1
1734100020000|2024-12-13 14:27:00|10897.3|10885.3|10897.4|10885.4|10897.8|10885.8|10896.4|10884.4|0
1734103450000|2024-12-13 15:24:10|10952.5|10944.5|10958|10946|10958|10946|10952.5|10944.5|1
1734100030000|2024-12-13 14:27:10|10895.8|10883.8|10891.3|10879.3|10896.3|10884.3|10891.3|10879.3|0
1734100040000|2024-12-13 14:27:20|10892.3|10880.3|10890.2|10878.2|10895.4|10883.4|10890.2|10878.2|1
1734103460000|2024-12-13 15:24:20|10958.9|10946.9|10958.2|10946.2|10958.9|10946.9|10958.2|10946.2|0
1734100050000|2024-12-13 14:27:30|10887.6|10875.6|10887.3|10875.3|10887.6|10875.6|10886.4|10874.4|0
1734103480000|2024-12-13 15:24:40|10957.9|10945.9|10955.4|10943.4|10957.9|10945.9|10955.2|10943.2|3
1734100060000|2024-12-13 14:27:40|10885.8|10873.8|10884.8|10872.8|10885.8|10873.8|10884.8|10872.8|0
1734100080000|2024-12-13 14:28:00|10884.6|10872.6|10887|10875|10887|10875|10884.6|10872.6|1
1734103490000|2024-12-13 15:24:50|10955.7|10943.7|10956.4|10944.4|10956.6|10944.6|10955.7|10943.7|0
1734100090000|2024-12-13 14:28:10|10887.6|10875.6|10887.8|10875.8|10887.8|10875.8|10887.6|10875.6|0
1734100100000|2024-12-13 14:28:20|10890.1|10878.1|10890.1|10878.1|10890.1|10878.1|10890.1|10878.1|0
1734103500000|2024-12-13 15:25:00|10955.7|10943.7|10945.6|10933.6|10955.7|10943.7|10945.6|10933.6|2
1734100110000|2024-12-13 14:28:30|10890.3|10878.3|10893.1|10881.1|10893.3|10881.3|10890.3|10878.3|0
1734100120000|2024-12-13 14:28:40|10891.1|10879.1|10886.5|10874.5|10891.1|10879.1|10886.1|10874.1|0
1734103510000|2024-12-13 15:25:10|10945.5|10933.5|10948.5|10936.5|10948.5|10936.5|10942.7|10930.7|1
1734100130000|2024-12-13 14:28:50|10889.1|10877.1|10907.8|10899.8|10910.6|10899.8|10886.1|10874.1|3
1734100140000|2024-12-13 14:29:00|10910.3|10898.3|10916.4|10904.4|10916.6|10905.2|10910.3|10898.3|12
1734103520000|2024-12-13 15:25:20|10949.6|10937.6|10945.9|10933.9|10950.5|10938.5|10945.9|10933.9|1
1734100150000|2024-12-13 14:29:10|10916.6|10904.6|10916.8|10904.8|10916.8|10904.8|10916.6|10904.6|0
1734100160000|2024-12-13 14:29:20|10915.9|10903.9|10915.9|10903.9|10915.9|10903.9|10915.9|10903.9|2
1734103530000|2024-12-13 15:25:30|10944.8|10932.8|10948|10936|10948.7|10936.7|10944.2|10932.2|0
1734100170000|2024-12-13 14:29:30|10916.6|10904.6|10921.2|10909.2|10921.2|10909.2|10916.6|10904.6|59
1734100180000|2024-12-13 14:29:40|10921.8|10909.8|10920.6|10908.6|10921.8|10909.8|10920.6|10908.6|0
1734103540000|2024-12-13 15:25:40|10949.7|10937.7|10950.7|10938.7|10951.2|10939.2|10949.7|10937.7|1
1734100190000|2024-12-13 14:29:50|10917.1|10905.1|10917.3|10905.3|10917.6|10905.6|10913.6|10904.6|10
1734103550000|2024-12-13 15:25:50|10950.9|10938.9|10955.3|10943.3|10955.3|10943.3|10950.9|10938.9|2
1734100200000|2024-12-13 14:30:00|10917.1|10905.1|10913.1|10905.1|10917.1|10905.8|10913.1|10904.3|0
1734100210000|2024-12-13 14:30:10|10912|10904|10911.5|10903.5|10912|10904|10911.5|10903.5|5
1734103560000|2024-12-13 15:26:00|10955.2|10943.2|10953|10941|10955.2|10943.2|10952.7|10940.7|0
1734100220000|2024-12-13 14:30:20|10911|10905|10920.9|10908.9|10922.5|10910.5|10911|10905|4
1734100230000|2024-12-13 14:30:30|10920.2|10908.2|10917.7|10909.7|10920.2|10909.7|10917.7|10908.2|1
1734103570000|2024-12-13 15:26:10|10952.7|10940.7|10952.2|10940.2|10952.7|10940.7|10952.2|10940.2|2
1734100240000|2024-12-13 14:30:40|10917.9|10905.9|10921|10909|10922.2|10910.2|10917.9|10905.9|4
1734103580000|2024-12-13 15:26:20|10952.7|10940.7|10953.2|10941.2|10953.2|10941.2|10952.3|10940.3|0
1734100250000|2024-12-13 14:30:50|10921.5|10909.5|10920.7|10908.7|10921.5|10909.5|10919.4|10907.4|1
1734100260000|2024-12-13 14:31:00|10920.5|10908.5|10926|10914|10926.5|10914.5|10919.5|10907.5|4
1734103600000|2024-12-13 15:26:40|10952.2|10944.2|10952.2|10944.2|10952.2|10944.2|10952.2|10944.2|0
1734100280000|2024-12-13 14:31:20|10926.6|10914.6|10927.4|10915.4|10927.4|10915.4|10926.5|10914.5|1
1734100290000|2024-12-13 14:31:30|10927.2|10915.2|10925.7|10917.7|10927.2|10917.7|10924.9|10915.1|6
1734103610000|2024-12-13 15:26:50|10952.8|10940.8|10952|10940|10952.8|10940.8|10952|10940|0
1734100300000|2024-12-13 14:31:40|10926.1|10918.1|10926.2|10918.2|10926.2|10918.2|10925.7|10917.7|1
1734100310000|2024-12-13 14:31:50|10926.4|10918.4|10926.4|10918.4|10926.4|10918.4|10926.4|10918.4|1
1734103620000|2024-12-13 15:27:00|10952.2|10940.2|10952.7|10940.7|10952.7|10940.7|10948.8|10936.8|1
1734100320000|2024-12-13 14:32:00|10933|10925|10940.4|10928.4|10940.4|10930.7|10932.6|10922.6|18
1734103630000|2024-12-13 15:27:10|10953.3|10941.3|10961.7|10949.7|10961.7|10949.7|10952|10941.3|10
1734100330000|2024-12-13 14:32:10|10936.7|10924.7|10934.4|10922.4|10936.7|10924.7|10934.4|10922.4|2
1734100340000|2024-12-13 14:32:20|10932.2|10924.2|10935.7|10923.7|10936.2|10928.2|10930.2|10919.8|6
1734103640000|2024-12-13 15:27:20|10960.2|10948.2|10960.3|10948.3|10960.7|10948.7|10960.2|10948.2|1
1734100350000|2024-12-13 14:32:30|10936.9|10924.9|10938.4|10926.4|10938.7|10926.7|10936.9|10924.9|1
1734103650000|2024-12-13 15:27:30|10960.2|10948.2|10959.5|10951.5|10962.3|10951.5|10959.5|10948.2|1
1734100360000|2024-12-13 14:32:40|10938.2|10926.2|10938.6|10926.6|10938.6|10926.6|10938.2|10926.2|0
1734100370000|2024-12-13 14:32:50|10938.2|10926.2|10912.9|10904.9|10938.6|10926.6|10911.7|10902.2|4
1734103660000|2024-12-13 15:27:40|10962.8|10950.8|10959.2|10947.2|10962.8|10950.8|10959.2|10947.2|4
1734100380000|2024-12-13 14:33:00|10914.4|10902.4|10912.7|10904.7|10914.4|10904.7|10912.7|10902.4|0
1734100390000|2024-12-13 14:33:10|10912.9|10904.9|10915.6|10903.6|10915.6|10904.9|10912.6|10902.2|6
1734103670000|2024-12-13 15:27:50|10958.8|10946.8|10957.3|10945.3|10959.2|10947.2|10957.3|10945.3|0
1734100400000|2024-12-13 14:33:20|10916.9|10904.9|10915.6|10907.6|10920.1|10908.1|10915.6|10904.9|4
1734100410000|2024-12-13 14:33:30|10916.7|10908.7|10918.4|10906.4|10918.4|10908.7|10916.7|10906.4|0
1734103680000|2024-12-13 15:28:00|10956|10944|10962|10950|10962|10950|10955.3|10943.3|1
1734100420000|2024-12-13 14:33:40|10918.2|10906.2|10918.2|10906.2|10918.2|10906.2|10918.2|10906.2|0
1734103690000|2024-12-13 15:28:10|10943.8|10931.8|10937.7|10925.7|10944.5|10935.5|10934.7|10922.7|6
1734100430000|2024-12-13 14:33:50|10915.9|10907.9|10914.2|10902.2|10915.9|10907.9|10914.2|10902.2|2
1734100440000|2024-12-13 14:34:00|10914.9|10902.9|10914.1|10902.1|10915.4|10903.4|10914.1|10902.1|0
1734103700000|2024-12-13 15:28:20|10936.7|10924.7|10935.1|10923.1|10936.7|10924.7|10935.1|10923.1|1
1734100450000|2024-12-13 14:34:10|||||||||1
1734100460000|2024-12-13 14:34:20|10910|10904|10915.5|10903.5|10915.5|10904|10909.6|10903.5|7
1734103710000|2024-12-13 15:28:30|10935.5|10923.5|10935.1|10923.1|10935.5|10923.5|10935.1|10923.1|0
1734100470000|2024-12-13 14:34:30|10914.9|10902.9|10914.7|10902.7|10915.6|10903.6|10914.7|10902.7|1
1734100480000|2024-12-13 14:34:40|10915.6|10903.6|10916.2|10904.2|10916.2|10904.2|10915.6|10903.6|0
1734103720000|2024-12-13 15:28:40|10935.5|10923.5|10928|10916|10935.5|10923.5|10924.6|10912.6|4
1734100490000|2024-12-13 14:34:50|10915.7|10903.7|10912.7|10904.7|10916.1|10905.7|10912.7|10903.2|0
1734103730000|2024-12-13 15:28:50|10925.6|10913.6|10922.1|10910.1|10925.6|10913.6|10922.1|10910.1|0
1734100500000|2024-12-13 14:35:00|10912.4|10904.4|10922.4|10910.4|10922.4|10910.4|10912.1|10904.1|8
1734100510000|2024-12-13 14:35:10|10920|10908|10918.6|10906.6|10920|10908|10918.2|10906.2|0
1734103740000|2024-12-13 15:29:00|10922.2|10914.2|10923.1|10911.1|10923.8|10915|10921.5|10909.9|9
1734100520000|2024-12-13 14:35:20|10918.2|10906.2|10918.2|10906.2|10918.2|10906.2|10918.2|10906.2|1
1734100530000|2024-12-13 14:35:30|10917.9|10905.9|10918.4|10906.4|10919.1|10907.1|10917.4|10905.4|0
1734103750000|2024-12-13 15:29:10|10922.8|10910.8|10924|10912|10924|10912|10922.8|10910.8|0
1734100540000|2024-12-13 14:35:40|10919.4|10907.4|10925.8|10917.8|10928.8|10917.8|10919.1|10907.1|57
1734100550000|2024-12-13 14:35:50|10925.9|10917.9|10932.8|10924.8|10936.5|10924.8|10925.9|10917.9|17
1734103760000|2024-12-13 15:29:20|10922.5|10910.5|10925.3|10913.3|10925.3|10913.3|10922.5|10910.5|0
1734100560000|2024-12-13 14:36:00|10932.6|10924.6|10934.6|10922.6|10934.6|10924.8|10930.8|10922.6|1
1734100570000|2024-12-13 14:36:10|10931.9|10923.9|10931.9|10923.9|10931.9|10923.9|10931.9|10923.9|0
1734103770000|2024-12-13 15:29:30|10929.5|10917.5|10926|10914|10929.5|10917.8|10925.7|10913.7|6
1734100580000|2024-12-13 14:36:20|10932.4|10924.4|10934.1|10922.1|10941.1|10931.8|10932.4|10922.1|17
1734103780000|2024-12-13 15:29:40|10926.5|10914.5|10926.5|10914.5|10926.5|10914.5|10926.2|10914.2|2
1734100590000|2024-12-13 14:36:30|10933.8|10921.8|10930.6|10922.6|10933.8|10922.6|10930.6|10921.8|0
1734100600000|2024-12-13 14:36:40|10925.8|10917.8|10923.9|10915.9|10925.8|10917.8|10923.9|10915.9|1
1734103800000|2024-12-13 15:30:00|10925.8|10913.8|10919.5|10907.5|10925.9|10913.9|10919.5|10907.5|6
1734100610000|2024-12-13 14:36:50|10924.6|10916.6|10927.8|10915.8|10928.3|10916.6|10924.6|10915.8|1
1734100620000|2024-12-13 14:37:00|10927.4|10915.4|10929.8|10917.8|10930.3|10918.3|10927.4|10915.4|4
1734103810000|2024-12-13 15:30:10|10918|10906|10919.5|10907.5|10919.5|10907.5|10910.5|10898.5|1
1734100630000|2024-12-13 14:37:10|10929.3|10917.3|10933.8|10921.8|10933.8|10921.8|10929.3|10917.3|2
1734100640000|2024-12-13 14:37:20|10933.4|10921.4|10933.8|10921.8|10933.8|10921.8|10933.4|10921.4|0
1734103820000|2024-12-13 15:30:20|10920|10908|10917.3|10909.3|10920.3|10910|10917.3|10907.7|5
1734100650000|2024-12-13 14:37:30|10934.1|10922.1|10934.1|10922.1|10934.1|10922.1|10934.1|10922.1|1
1734100660000|2024-12-13 14:37:40|10935.4|10923.4|10938.8|10926.8|10939.1|10927.1|10935.4|10923.4|3
1734103830000|2024-12-13 15:30:30|10921.7|10909.7|10922.7|10914.7|10924.5|10914.7|10919.2|10907.2|3
1734100670000|2024-12-13 14:37:50|10939.1|10927.1|10939.1|10927.1|10939.1|10927.1|10939.1|10927.1|0
1734100680000|2024-12-13 14:38:00|10939.5|10927.5|10936.7|10924.7|10939.5|10927.5|10936.7|10924.7|1
1734103840000|2024-12-13 15:30:40|10926.1|10914.1|10927|10915|10927|10915|10926.1|10914.1|1
1734100690000|2024-12-13 14:38:10|10937.3|10925.3|10932.8|10920.8|10937.4|10925.4|10932.8|10920.8|1
1734103860000|2024-12-13 15:31:00|10933.2|10921.2|10935.2|10923.2|10935.2|10923.2|10933.2|10921.2|4
1734100700000|2024-12-13 14:38:20|10934|10922|10932.6|10920.6|10934|10922|10932.6|10920.6|0
1734100710000|2024-12-13 14:38:30|10932.5|10920.5|10932.5|10920.5|10932.5|10920.5|10932.5|10920.5|0
1734103870000|2024-12-13 15:31:10|10935|10923|10935|10923|10935|10923|10935|10923|0
1734100720000|2024-12-13 14:38:40|10932.8|10920.8|10932.3|10920.3|10932.8|10920.8|10931.3|10919.3|1
1734100730000|2024-12-13 14:38:50|10933.8|10921.8|10934.1|10922.1|10934.1|10922.1|10933.8|10921.8|0
1734103890000|2024-12-13 15:31:30|10941.9|10927|10936.6|10924.6|10942.5|10930.5|10932.7|10922.3|6
1734100750000|2024-12-13 14:39:10|10933.9|10921.9|10933.9|10921.9|10933.9|10921.9|10933.9|10921.9|0
1734100760000|2024-12-13 14:39:20|10935.5|10923.5|10937.6|10925.6|10937.8|10925.8|10935.5|10923.5|1
1734103910000|2024-12-13 15:31:50|10937.1|10925.1|10940.2|10928.2|10940.3|10928.3|10937.1|10925.1|0
1734100770000|2024-12-13 14:39:30|10937.8|10925.8|10938.6|10926.6|10938.6|10926.6|10936.5|10924.5|2
1734100780000|2024-12-13 14:39:40|10938.8|10926.8|10942.1|10930.1|10944.6|10932.6|10938.8|10926.8|5
1734103920000|2024-12-13 15:32:00|10941.6|10929.6|10934.9|10922.9|10942.4|10930.4|10934|10922|2
1734100790000|2024-12-13 14:39:50|10941.1|10929.1|10942.2|10930.2|10942.2|10930.2|10940.4|10928.4|1
1734103930000|2024-12-13 15:32:10|10936.8|10924.8|10936.5|10924.5|10936.8|10924.8|10936.5|10924.5|0
1734100800000|2024-12-13 14:40:00|10941.5|10929.5|10943.1|10931.1|10943.6|10931.6|10941.5|10929.5|5
1734100810000|2024-12-13 14:40:10|10943.2|10931.2|10953.6|10941.6|10959.6|10947.6|10942.4|10931.2|28
1734103940000|2024-12-13 15:32:20|10935.8|10923.8|10934|10922|10936.7|10924.7|10934|10922|0
1734100820000|2024-12-13 14:40:20|10953.9|10941.9|10953.9|10945.9|10955.4|10945.9|10952.4|10940.4|1
1734100830000|2024-12-13 14:40:30|10954.3|10946.3|10953.4|10941.4|10954.4|10946.4|10952.7|10940.7|1
1734103950000|2024-12-13 15:32:30|10933.7|10921.7|10928.9|10922.9|10934.2|10923.7|10928.9|10921.7|0
1734100840000|2024-12-13 14:40:40|10953|10941|10952.3|10940.3|10953.9|10941.9|10952.3|10940.3|13
1734100850000|2024-12-13 14:40:50|10952.7|10944.7|10955.2|10943.2|10955.7|10947.3|10952.7|10942.2|9
1734103960000|2024-12-13 15:32:40|10927.7|10919.7|10923.5|10911.5|10927.7|10919.7|10915.3|10907.7|3
1734100860000|2024-12-13 14:41:00|10956|10944|10959.6|10947.6|10959.8|10947.8|10956|10944|5
1734103970000|2024-12-13 15:32:50|10919.2|10907.2|10919.8|10907.8|10919.8|10907.8|10919.2|10907.2|0
1734100870000|2024-12-13 14:41:10|10958.1|10946.1|10953.7|10941.7|10958.6|10946.6|10953.7|10941.7|9
1734100880000|2024-12-13 14:41:20|10953.6|10941.6|10954.7|10942.7|10960.1|10948.1|10953.2|10941.2|5
1734103980000|2024-12-13 15:33:00|10918.2|10912.2|10917|10905|10918.5|10912.5|10917|10905|1
1734100890000|2024-12-13 14:41:30|10954.3|10946.3|10957.6|10945.6|10957.6|10946.3|10954.3|10942.7|1
1734100900000|2024-12-13 14:41:40|10952.9|10940.9|10955.6|10943.6|10956.4|10946.8|10952.7|10940.7|1
1734103990000|2024-12-13 15:33:10|10916.5|10904.5|10916.3|10904.3|10916.5|10904.5|10916.3|10904.3|0
1734100910000|2024-12-13 14:41:50|10955.4|10943.4|10957.8|10945.8|10957.8|10945.8|10953.8|10943.4|8
1734104000000|2024-12-13 15:33:20|10917.2|10905.2|10915.3|10903.3|10917.2|10905.2|10915.3|10903.3|0
1734100920000|2024-12-13 14:42:00|10961.7|10949.7|10966.3|10954.3|10967|10955|10961.7|10949.7|10
1734100930000|2024-12-13 14:42:10|10965.3|10959.3|10961.8|10949.8|10965.3|10959.3|10960.7|10948.7|9
1734104010000|2024-12-13 15:33:30|10911.9|10903.9|10911.9|10903.9|10911.9|10903.9|10911.9|10903.9|0
1734100940000|2024-12-13 14:42:20|10962.5|10950.5|10964.3|10952.3|10964.4|10956.1|10962.5|10950.5|2
1734100950000|2024-12-13 14:42:30|10964.4|10952.4|10963.9|10951.9|10964.4|10952.4|10963.9|10951.9|1
1734104020000|2024-12-13 15:33:40|10910.8|10904.8|10911.7|10899.7|10911.7|10904.8|10910.8|10899.3|0
1734100960000|2024-12-13 14:42:40|10964.9|10956.9|10966.7|10954.7|10966.7|10956.9|10964.9|10953.2|1
1734100970000|2024-12-13 14:42:50|10966|10954|10965.6|10953.6|10966|10955.9|10963.9|10953.6|0
1734104030000|2024-12-13 15:33:50|10912.2|10900.2|10908.3|10900.3|10912.2|10900.3|10908.3|10900.2|0
1734100980000|2024-12-13 14:43:00|10963.9|10955.9|10964.4|10956.4|10964.4|10956.4|10963.9|10955.9|1
1734100990000|2024-12-13 14:43:10|10965.6|10953.6|10963.9|10955.9|10965.6|10956.1|10963.4|10953.6|1
1734104040000|2024-12-13 15:34:00|10909.6|10897.6|10906.5|10900.5|10909.6|10900.5|10903.5|10897.5|6
1734101000000|2024-12-13 14:43:20|10964.4|10956.4|10971.6|10959.6|10971.6|10959.6|10964.4|10955.4|13
1734104050000|2024-12-13 15:34:10|10907.4|10901.4|10906.7|10900.7|10911.8|10901.4|10906.7|10899.2|2
1734101010000|2024-12-13 14:43:30|10970.2|10958.2|10969.4|10957.4|10970.2|10958.2|10968.4|10956.4|0
1734101020000|2024-12-13 14:43:40|10968.6|10956.6|10970.9|10958.9|10970.9|10958.9|10968.3|10956.3|3
1734104060000|2024-12-13 15:34:20|10906.8|10900.8|10910|10902|10911.6|10902|10906.8|10899.3|4
1734101030000|2024-12-13 14:43:50|10971.1|10959.1|10968|10960|10971.1|10960|10965.8|10959.1|2
1734101040000|2024-12-13 14:44:00|10967.3|10961.3|10969.1|10961.1|10970.4|10962.4|10967|10961|9
1734104070000|2024-12-13 15:34:30|10915|10903|10914|10902|10915.9|10903.9|10914|10902|2
1734101050000|2024-12-13 14:44:10|10970.1|10962.1|10972.1|10964.1|10972.1|10964.1|10970.1|10962.1|38
1734101060000|2024-12-13 14:44:20|10972.6|10960.6|10964.4|10952.4|10979.8|10967.8|10964.4|10952.4|12
1734104080000|2024-12-13 15:34:40|10913.8|10901.8|10910|10902|10913.8|10902|10910|10901.5|0
1734101070000|2024-12-13 14:44:30|10962.1|10950.1|10962.6|10950.6|10964.3|10952.3|10961.1|10949.1|3
1734101080000|2024-12-13 14:44:40|10960.6|10948.6|10963.1|10951.1|10963.1|10951.1|10959.4|10947.4|2
1734104100000|2024-12-13 15:35:00|10911.3|10899.3|10908.8|10900.8|10911.3|10900.8|10908.8|10898.9|2
1734101090000|2024-12-13 14:44:50|10962.3|10950.3|10961.9|10949.9|10962.3|10950.3|10961.4|10949.4|2
1734101100000|2024-12-13 14:45:00|10961.6|10949.6|10950.7|10938.7|10961.6|10951.9|10944.4|10935.9|5
1734104110000|2024-12-13 15:35:10|10911.8|10899.8|10912.7|10904.7|10914.3|10904.7|10909.7|10899.8|7
1734101110000|2024-12-13 14:45:10|10950.6|10938.6|10935.7|10923.7|10950.6|10938.6|10935.6|10923.6|6
1734101120000|2024-12-13 14:45:20|10938.4|10926.4|10935.4|10923.4|10939.4|10927.4|10935.3|10923.3|1
1734104120000|2024-12-13 15:35:20|10913|10905|10924.8|10912.8|10924.8|10912.8|10910.7|10898.7|6
1734101130000|2024-12-13 14:45:30|10935.9|10923.9|10944.7|10932.7|10944.7|10932.7|10934.4|10922.4|7
1734101140000|2024-12-13 14:45:40|10944.4|10932.4|10942.7|10930.7|10945.3|10933.3|10936.8|10924.8|7
1734104130000|2024-12-13 15:35:30|10924.5|10912.5|10924.8|10912.8|10924.8|10912.8|10924.3|10912.3|1
1734101150000|2024-12-13 14:45:50|10943.2|10931.2|10941.2|10933.2|10943.6|10933.2|10941.2|10929.4|1
1734101160000|2024-12-13 14:46:00|10941.9|10933.9|10936.2|10928.2|10941.9|10935.2|10932.2|10920.2|10
1734104140000|2024-12-13 15:35:40|10925.5|10913.5|10930.4|10918.4|10930.4|10918.4|10925.5|10913.5|3
1734101170000|2024-12-13 14:46:10|10939.2|10927.2|10937.7|10929.7|10940.3|10929.7|10936|10927.2|4
1734101180000|2024-12-13 14:46:20|10940|10928|10940|10928|10940|10928|10940|10928|0
1734104150000|2024-12-13 15:35:50|10931.9|10919.9|10939.4|10927.4|10940.4|10929.1|10931.9|10919.9|5
1734101190000|2024-12-13 14:46:30|10943|10931|10943|10931|10943|10931|10943|10931|1
1734101200000|2024-12-13 14:46:40|10959.2|10947.2|10959.9|10947.9|10961.1|10949.1|10958.4|10946.4|3
1734104190000|2024-12-13 15:36:30|10939.7|10927.7|10941.2|10933.2|10941.2|10933.2|10939.7|10927.7|0
1734101210000|2024-12-13 14:46:50|10959.6|10947.6|10956.4|10944.4|10959.7|10947.7|10955.5|10943.5|2
1734104200000|2024-12-13 15:36:40|10941.4|10933.4|10941.4|10933.4|10941.4|10933.4|10941.4|10933.4|0
1734101220000|2024-12-13 14:47:00|10957.1|10945.1|10961.6|10953.6|10962.1|10953.6|10957.1|10945.1|0
1734101230000|2024-12-13 14:47:10|10961.1|10953.1|10957.6|10945.6|10961.7|10953.1|10956.9|10944.9|1
1734104210000|2024-12-13 15:36:50|10940.9|10932.9|10942.2|10930.2|10943.1|10932.9|10940.7|10928.7|1
1734101240000|2024-12-13 14:47:20|10956.4|10948.4|10959.3|10947.3|10959.3|10948.4|10956.4|10947.3|0
1734101250000|2024-12-13 14:47:30|10959.6|10947.6|10961.1|10949.1|10961.7|10949.7|10959.6|10947.6|2
1734104220000|2024-12-13 15:37:00|10941.8|10929.8|10941.7|10929.7|10941.8|10929.8|10941.7|10929.7|1
1734101260000|2024-12-13 14:47:40|10960.9|10948.9|10957.4|10949.4|10960.9|10950.4|10956.1|10947.1|3
1734101270000|2024-12-13 14:47:50|10956.4|10950.4|10956.4|10950.4|10956.4|10950.4|10956.4|10950.4|0
1734104230000|2024-12-13 15:37:10|10938.3|10926.3|10937.2|10925.2|10938.3|10926.3|10937|10925|0
1734101280000|2024-12-13 14:48:00|10957|10951|10963.4|10955.4|10969.4|10957.4|10957|10951|2
1734101290000|2024-12-13 14:48:10|10967.1|10955.1|10968.4|10956.4|10968.4|10956.4|10967.1|10955.1|1
1734104240000|2024-12-13 15:37:20|10934|10922|10931|10919|10934|10922|10931|10919|0
1734101300000|2024-12-13 14:48:20|10967.5|10959.5|10963.2|10955.2|10967.8|10959.8|10963.2|10955.2|1
1734104250000|2024-12-13 15:37:30|10930.8|10918.8|10931.2|10919.2|10932|10920|10930.8|10918.8|0
1734101310000|2024-12-13 14:48:30|10962.1|10954.1|10955.5|10949.5|10962.1|10954.1|10955.5|10948.9|5
1734101320000|2024-12-13 14:48:40|10957|10951|10967.1|10955.1|10967.1|10955.1|10957|10951|3
1734104260000|2024-12-13 15:37:40|10931.5|10919.5|10932.5|10920.5|10932.5|10920.5|10931.2|10919.2|0
1734101330000|2024-12-13 14:48:50|10969.7|10957.7|10974.6|10962.6|10974.6|10962.6|10969.7|10957.7|2
1734104270000|2024-12-13 15:37:50|10927.9|10919.9|10933.2|10921.2|10933.9|10921.9|10927.9|10917|5
1734101340000|2024-12-13 14:49:00|10974.9|10962.9|10973.6|10965.6|10975.1|10966.8|10972.8|10962.4|3
1734101350000|2024-12-13 14:49:10|10973.4|10965.4|10972.9|10960.9|10973.4|10966.1|10965.2|10953.2|8
1734104280000|2024-12-13 15:38:00|10932.9|10920.9|10924.2|10912.2|10932.9|10920.9|10923.4|10912.2|2
1734101360000|2024-12-13 14:49:20|10971.9|10959.9|10970.6|10958.6|10971.9|10959.9|10970.6|10958.6|1
1734101370000|2024-12-13 14:49:30|10970.4|10958.4|10964.7|10956.7|10970.4|10958.4|10961.1|10953.7|5
1734104300000|2024-12-13 15:38:20|10921.5|10913.5|10921.5|10913.5|10921.5|10913.5|10921.5|10913.5|0
1734101380000|2024-12-13 14:49:40|10965.6|10953.6|10960.1|10948.1|10965.6|10955.2|10960.1|10948.1|6
1734104310000|2024-12-13 15:38:30|10921.2|10913.2|10927.7|10915.7|10927.7|10915.7|10921.2|10912.8|11
1734101390000|2024-12-13 14:49:50|10960.6|10948.6|10957.1|10949.1|10961.3|10949.3|10955.1|10948.6|2
1734101400000|2024-12-13 14:50:00|10959.6|10947.6|10960.4|10948.4|10960.4|10950.1|10957.1|10947.6|0
1734104320000|2024-12-13 15:38:40|10928.5|10916.5|10928.2|10916.2|10928.5|10916.5|10928.2|10916.2|0
1734101410000|2024-12-13 14:50:10|10961.1|10949.1|10961.1|10949.1|10961.7|10949.7|10960.6|10948.6|0
1734104330000|2024-12-13 15:38:50|10928.5|10916.5|10928.2|10916.2|10928.5|10916.5|10928.2|10916.2|0
1734101420000|2024-12-13 14:50:20|10961.4|10949.4|10961.6|10949.6|10962.4|10950.4|10961.2|10949.2|0
1734101430000|2024-12-13 14:50:30|10960.6|10948.6|10953.4|10941.4|10960.6|10950.2|10952.2|10940.2|2
1734104340000|2024-12-13 15:39:00|10928.5|10916.5|10927.5|10915.5|10928.5|10916.5|10927.5|10915.5|3
1734101440000|2024-12-13 14:50:40|10952.9|10940.9|10954.2|10942.2|10955.1|10943.1|10952.9|10940.9|0
1734101450000|2024-12-13 14:50:50|10955.2|10943.2|10955.2|10943.2|10955.2|10943.2|10955.2|10943.2|0
1734104350000|2024-12-13 15:39:10|10927.2|10915.2|10926.9|10914.9|10927.2|10915.2|10926.5|10914.5|0
1734101460000|2024-12-13 14:51:00|10955.6|10943.6|10955.1|10943.1|10955.6|10943.6|10954.7|10942.7|1
1734101470000|2024-12-13 14:51:10|10951.6|10943.6|10950.1|10938.1|10951.6|10943.6|10950.1|10938.1|2
1734104360000|2024-12-13 15:39:20|10926.5|10914.5|10924.6|10912.6|10926.5|10914.5|10924.6|10912.6|2
1734101480000|2024-12-13 14:51:20|10951.4|10939.4|10957.3|10945.3|10957.3|10945.3|10951.4|10939.4|1
1734101490000|2024-12-13 14:51:30|10958.2|10946.2|10960.5|10948.5|10960.5|10948.5|10958.2|10946.2|1
1734104370000|2024-12-13 15:39:30|10924.5|10912.5|10924|10912|10924.5|10912.5|10923.7|10911.7|0
1734101510000|2024-12-13 14:51:50|10960.2|10948.2|10961.4|10949.4|10961.4|10949.4|10960.2|10948.2|0
1734101530000|2024-12-13 14:52:10|10959|10951|10948.7|10940.7|10959.7|10951|10948|10940|4
1734104410000|2024-12-13 15:40:10|10925.4|10913.4|10927.2|10915.2|10927.9|10915.9|10925.4|10913.4|0
1734101550000|2024-12-13 14:52:30|10955.2|10943.2|10951.8|10939.8|10955.2|10943.2|10944.8|10936.8|9
1734104420000|2024-12-13 15:40:20|10927.5|10915.5|10927.9|10915.9|10927.9|10915.9|10927.5|10915.5|0
1734101560000|2024-12-13 14:52:40|10951.2|10939.2|10947.7|10935.7|10951.2|10939.2|10947.7|10935.7|1
1734101570000|2024-12-13 14:52:50|10948|10936|10947.5|10939.5|10948.7|10939.5|10947|10936|1
1734104430000|2024-12-13 15:40:30|10927.4|10915.4|10927.4|10915.4|10927.4|10915.4|10927.4|10915.4|1
1734101580000|2024-12-13 14:53:00|10947.7|10939.7|10952.8|10940.8|10952.8|10940.8|10946.2|10935.5|2
1734101590000|2024-12-13 14:53:10|10950.3|10942.3|10949.3|10937.3|10950.8|10942.3|10948.8|10936.8|1
1734104440000|2024-12-13 15:40:40|10927.9|10915.9|10927.8|10915.8|10928.3|10916.3|10927.8|10915.8|1
1734101600000|2024-12-13 14:53:20|10949.8|10937.8|10950.9|10942.9|10952.5|10943|10949.8|10937.8|4
1734104460000|2024-12-13 15:41:00|10927.7|10915.7|10927.7|10915.7|10927.7|10915.7|10927.7|10915.7|0
1734101610000|2024-12-13 14:53:30|10951.2|10943.2|10951.2|10943.2|10951.2|10943.2|10951.2|10943.2|0
1734101620000|2024-12-13 14:53:40|10957.7|10945.7|10962.8|10950.8|10962.8|10950.8|10957.7|10945.7|3
1734104480000|2024-12-13 15:41:20|10922|10914|10927.8|10915.8|10927.8|10915.8|10922|10914|3
1734101630000|2024-12-13 14:53:50|10961.2|10949.2|10962.1|10950.1|10962.1|10950.1|10960.9|10948.9|0
1734101640000|2024-12-13 14:54:00|10960.4|10948.4|10955.9|10943.9|10960.4|10948.4|10955.9|10943.9|6
1734104490000|2024-12-13 15:41:30|10926.3|10914.3|10924.5|10912.5|10926.3|10914.3|10921.2|10911.5|8
1734101650000|2024-12-13 14:54:10|10956.9|10944.9|10956.9|10944.9|10958.7|10946.7|10956.9|10944.9|0
1734101660000|2024-12-13 14:54:20|10956.7|10944.7|10956.6|10944.6|10956.7|10944.7|10956.6|10944.6|0
1734104500000|2024-12-13 15:41:40|10924|10912|10923.3|10915.3|10925.2|10915.3|10923.3|10912|0
1734101670000|2024-12-13 14:54:30|10958.1|10946.1|10956.9|10944.9|10958.1|10946.1|10956.9|10944.9|0
1734101680000|2024-12-13 14:54:40|10958.9|10946.9|10958.8|10946.8|10959.4|10947.4|10958.4|10946.4|0
1734104510000|2024-12-13 15:41:50|10923.7|10915.7|10923.2|10917.2|10923.7|10917.2|10923.2|10915.7|0
1734101690000|2024-12-13 14:54:50|10958.4|10946.4|10958.1|10946.1|10958.4|10946.4|10958.1|10946.1|0
1734104520000|2024-12-13 15:42:00|10924.5|10916.5|10923.4|10911.4|10924.5|10916.5|10919.3|10911.4|2
1734101700000|2024-12-13 14:55:00|10957.9|10945.9|10954.6|10942.6|10957.9|10946.5|10952.6|10940.6|7
1734101710000|2024-12-13 14:55:10|10954.1|10942.1|10954.1|10942.1|10954.1|10942.1|10954.1|10942.1|0
1734104530000|2024-12-13 15:42:10|10921|10913|10919.2|10913.2|10921.2|10913.2|10919.2|10913|3
1734101720000|2024-12-13 14:55:20|10953.7|10941.7|10950.1|10938.1|10953.7|10941.7|10950.1|10938.1|1
1734101730000|2024-12-13 14:55:30|10950.2|10938.2|10952.7|10940.7|10953.2|10941.2|10946.5|10938.2|1
1734104540000|2024-12-13 15:42:20|10923.5|10911.5|10924.7|10912.7|10925.2|10913.2|10923.5|10911.5|2
1734101740000|2024-12-13 14:55:40|10952.4|10940.4|10952.9|10940.9|10953.2|10943.7|10951.6|10940.4|0
1734101750000|2024-12-13 14:55:50|10952.2|10940.2|10952.5|10940.5|10952.5|10940.5|10952.2|10940.2|0
1734104550000|2024-12-13 15:42:30|10924.3|10912.3|10925.7|10913.7|10925.7|10915.6|10923.6|10912.3|0
1734101760000|2024-12-13 14:56:00|10952.7|10940.7|10952.7|10940.7|10952.7|10940.7|10952.7|10940.7|0
1734101770000|2024-12-13 14:56:10|10938.2|10926.2|10938.1|10926.1|10938.2|10926.2|10938.1|10926.1|4
1734104560000|2024-12-13 15:42:40|10924|10916|10928.2|10920.2|10928.2|10920.2|10924|10916|2
1734101780000|2024-12-13 14:56:20|10935.7|10927.7|10940.4|10928.4|10940.4|10928.4|10935.6|10927.6|1
1734104570000|2024-12-13 15:42:50|10927.7|10919.7|10928.7|10920.7|10928.7|10920.7|10927.7|10919.7|0
1734101790000|2024-12-13 14:56:30|10940.9|10928.9|10939.2|10931.2|10942.4|10931.7|10939.2|10928.9|1
1734101800000|2024-12-13 14:56:40|||||||||1
1734104600000|2024-12-13 15:43:20|||||||||1
1734101820000|2024-12-13 14:57:00|10939.7|10931.7|10945.4|10933.4|10945.4|10933.4|10939.7|10931.7|5
1734101830000|2024-12-13 14:57:10|10944.3|10932.3|10945.8|10933.8|10945.8|10935.9|10941.4|10932.3|1
1734104620000|2024-12-13 15:43:40|10927.2|10921.2|10920.2|10914.2|10927.2|10921.2|10920.2|10912.7|6
1734101840000|2024-12-13 14:57:20|10945.3|10937.3|10948.6|10936.6|10948.9|10937.3|10945.3|10936.6|1
1734101850000|2024-12-13 14:57:30|10950.1|10938.1|10952.4|10940.4|10954.4|10942.4|10950.1|10938.1|1
1734104630000|2024-12-13 15:43:50|10920|10914|10926.7|10914.7|10927.5|10915.9|10920|10914|2
1734101860000|2024-12-13 14:57:40|10952.1|10940.1|10951.9|10939.9|10952.3|10940.3|10951.6|10939.6|0
1734101870000|2024-12-13 14:57:50|10942.2|10930.2|10939.4|10931.4|10942.6|10931.4|10938.6|10929.6|3
1734104640000|2024-12-13 15:44:00|10924.2|10916.2|10924.7|10916.7|10924.7|10916.7|10924.2|10916.2|0
1734101880000|2024-12-13 14:58:00|10937.4|10929.5|10939.4|10931.4|10941.5|10931.4|10937.4|10929.5|1
1734101890000|2024-12-13 14:58:10|10939.3|10931.3|10948.3|10936.3|10948.3|10936.3|10938.4|10929.9|4
1734104650000|2024-12-13 15:44:10|10924.3|10916.3|10924.3|10916.3|10924.3|10916.3|10924.3|10916.3|0
1734101900000|2024-12-13 14:58:20|10948.8|10936.8|10949.4|10937.4|10949.4|10937.4|10948.8|10936.8|0
1734104660000|2024-12-13 15:44:20|10922.5|10916.5|10922.2|10916.2|10922.5|10916.5|10922.2|10916.2|1
1734101910000|2024-12-13 14:58:30|10950.6|10938.6|10949.4|10937.4|10950.6|10938.6|10949.4|10937.4|0
1734101930000|2024-12-13 14:58:50|10949.8|10937.8|10950.1|10938.1|10950.1|10938.1|10949.8|10937.8|0
1734104670000|2024-12-13 15:44:30|10921.8|10915.8|10918.4|10912.4|10921.8|10915.8|10918.4|10912.4|2
1734101960000|2024-12-13 14:59:20|10952.1|10940.1|10952.4|10940.4|10954.4|10942.4|10952.1|10940.1|0
1734101980000|2024-12-13 14:59:40|10959.6|10947.6|10957.3|10945.3|10959.6|10947.6|10956.3|10944.3|4
1734104680000|2024-12-13 15:44:40|10924.2|10916.2|10924.2|10916.2|10924.2|10916.2|10924.2|10916.2|1
1734101990000|2024-12-13 14:59:50|10957.5|10945.5|10958.8|10946.8|10958.8|10946.8|10957.3|10945.3|0
1734104690000|2024-12-13 15:44:50|10924.5|10916.5|10924.5|10916.5|10924.5|10916.5|10924.5|10916.5|0
1734102000000|2024-12-13 15:00:00|10958.4|10946.4|10958.4|10946.4|10958.4|10946.4|10958.4|10946.4|0
1734102010000|2024-12-13 15:00:10|10958.8|10946.8|10956.9|10944.9|10958.8|10946.8|10956.8|10944.8|1
1734102020000|2024-12-13 15:00:20|10952.4|10940.4|10950.8|10938.8|10952.4|10940.4|10950.8|10938.8|0
1734104700000|2024-12-13 15:45:00|10923.2|10917.2|10927.5|10919.5|10928.5|10919.5|10923.2|10916.5|3
1734102030000|2024-12-13 15:00:30|10949.9|10937.9|10949.9|10937.9|10949.9|10937.9|10949.9|10937.9|1
1734102040000|2024-12-13 15:00:40|10951.1|10939.1|10950.3|10938.3|10951.1|10939.1|10950.3|10938.3|0
1734104710000|2024-12-13 15:45:10|10925.5|10919|10936.9|10924.9|10939.5|10931.6|10925|10919|6
1734102050000|2024-12-13 15:00:50|10948.9|10936.9|10942.7|10930.7|10948.9|10936.9|10942.7|10930.7|1
1734102060000|2024-12-13 15:01:00|10941.7|10929.7|10939.7|10927.7|10941.7|10929.7|10939.7|10927.7|0
1734104720000|2024-12-13 15:45:20|10935.5|10923.5|10937.2|10929.2|10937.2|10929.2|10935.1|10923.1|1
1734102070000|2024-12-13 15:01:10|10939.2|10927.2|10941.1|10929.1|10941.1|10929.1|10939.2|10927.2|0
1734102080000|2024-12-13 15:01:20|10938.3|10926.3|10935.1|10923.1|10938.3|10926.3|10931.7|10923.1|3
1734104740000|2024-12-13 15:45:40|10936.8|10928.8|10937.3|10929.3|10938.5|10929.3|10936.7|10926|1
1734102090000|2024-12-13 15:01:30|10934.9|10922.9|10934.4|10922.4|10934.9|10922.9|10934.4|10922.4|1
1734102100000|2024-12-13 15:01:40|10934|10922|10933.4|10921.4|10934.9|10922.9|10930.6|10921.4|3
1734104750000|2024-12-13 15:45:50|10937.8|10929.8|10938.3|10930.3|10938.8|10932.3|10937.8|10929.8|3
1734102110000|2024-12-13 15:01:50|10933.8|10921.8|10933.9|10921.9|10933.9|10921.9|10933.8|10921.8|0
1734102120000|2024-12-13 15:02:00|10932.9|10920.9|10924.9|10912.9|10932.9|10920.9|10924|10912|14
1734104760000|2024-12-13 15:46:00|10926.9|10914.9|10924.8|10916.8|10927|10916.8|10924.2|10914.5|2
1734102130000|2024-12-13 15:02:10|10923.8|10911.8|10921.4|10909.4|10923.9|10911.9|10917|10905|6
1734104770000|2024-12-13 15:46:10|10922.6|10914.6|10922.6|10914.6|10922.6|10914.6|10920.6|10913.3|2
1734102140000|2024-12-13 15:02:20|10922.2|10910.2|10916.9|10904.9|10922.9|10910.9|10916|10904|6
1734102150000|2024-12-13 15:02:30|10917.4|10905.4|10916.4|10904.4|10917.4|10905.4|10915.5|10903.5|0
1734104780000|2024-12-13 15:46:20|10923|10915|10926.6|10914.6|10926.6|10915|10922.1|10914.1|1
1734102160000|2024-12-13 15:02:40|10916.7|10904.7|10916.7|10904.7|10916.7|10904.7|10916.7|10904.7|0
1734102170000|2024-12-13 15:02:50|10917|10905|10913.5|10901.5|10917|10905|10911.9|10901.5|2
1734104790000|2024-12-13 15:46:30|10925.6|10913.6|10926.1|10914.1|10926.1|10914.1|10925.6|10913.6|1
1734102180000|2024-12-13 15:03:00|10911.2|10903.2|10911.2|10903.2|10911.2|10903.2|10911.2|10903.2|0
1734102190000|2024-12-13 15:03:10|10911|10903|10918.7|10906.7|10918.7|10906.7|10910.4|10898.4|16
1734104800000|2024-12-13 15:46:40|10925.8|10913.8|10925.6|10913.6|10925.8|10913.8|10925.6|10913.6|0
1734102200000|2024-12-13 15:03:20|10918.4|10906.4|10917.2|10905.2|10918.4|10906.4|10917.2|10905.2|3
1734104810000|2024-12-13 15:46:50|10924.8|10912.8|10924.5|10916.5|10927.5|10916.5|10924.5|10912.8|0
1734102210000|2024-12-13 15:03:30|10918.9|10906.9|10921.9|10909.9|10923.7|10911.7|10918.9|10906.9|0
1734102220000|2024-12-13 15:03:40|10922.4|10910.4|10922.4|10910.4|10922.4|10910.4|10922.4|10910.4|0
1734104830000|2024-12-13 15:47:10|10928|10916|10928|10916|10928|10916|10928|10916|0
1734102230000|2024-12-13 15:03:50|10924.2|10912.2|10933.5|10921.5|10934.4|10922.4|10922.6|10912.2|2
1734102240000|2024-12-13 15:04:00|10930.5|10922.5|10929|10921|10930.5|10922.7|10928.7|10921|1
1734104840000|2024-12-13 15:47:20|10928.3|10922.3|10928.3|10922.3|10928.3|10922.3|10928.3|10922.3|2
1734102250000|2024-12-13 15:04:10|10931.1|10919.1|10926.4|10920.4|10931.1|10920.7|10925.9|10919.1|0
1734102260000|2024-12-13 15:04:20|10926.9|10920.9|10927.2|10919.2|10928.6|10920.9|10926.9|10919.2|1
1734104850000|2024-12-13 15:47:30|10928|10916|10927.2|10915.2|10928.4|10916.4|10927.2|10915.2|2
1734102270000|2024-12-13 15:04:30|10927.1|10919.1|10927.9|10915.9|10927.9|10919.6|10927.1|10915.9|2
1734104860000|2024-12-13 15:47:40|10924.3|10916.3|10928|10916|10928|10916.3|10924.3|10915.2|0
1734102280000|2024-12-13 15:04:40|10924.9|10916.9|10927.9|10915.9|10927.9|10916.9|10923.9|10915.4|1
1734102290000|2024-12-13 15:04:50|10929.2|10917.2|10929.2|10917.2|10929.2|10918.7|10926.7|10917.2|0
1734104870000|2024-12-13 15:47:50|10927.3|10919.3|10935.2|10923.2|10935.2|10923.2|10924.8|10918.8|4
1734102310000|2024-12-13 15:05:10|10927.6|10919.6|10927.6|10919.6|10927.6|10919.6|10927.6|10919.6|1
1734102340000|2024-12-13 15:05:40|10927.4|10919.4|10924.2|10918.2|10927.4|10919.4|10924.2|10918.2|2
1734104880000|2024-12-13 15:48:00|10935.5|10923.5|10938.3|10926.3|10938.7|10926.7|10935.5|10923.5|0
1734102350000|2024-12-13 15:05:50|10924.5|10918.5|10925.7|10913.7|10926|10918.7|10924.5|10913|2
1734102360000|2024-12-13 15:06:00|10925.5|10913.5|10922.7|10914.7|10926.4|10914.7|10922.7|10913.5|1
1734104890000|2024-12-13 15:48:10|10938.2|10926.2|10938.2|10926.2|10938.2|10926.2|10938.2|10926.2|0
1734102380000|2024-12-13 15:06:20|10920.2|10914.2|10929.9|10921.9|10931|10921.9|10920.2|10914.2|3
1734104900000|2024-12-13 15:48:20|10939.5|10927.5|10937.2|10929.2|10939.5|10929.3|10937.2|10927.5|1
1734102390000|2024-12-13 15:06:30|10930|10922|10928.5|10916.5|10931|10922|10921.7|10914.2|2
1734102400000|2024-12-13 15:06:40|10941.5|10929.5|10942.2|10930.2|10943.8|10931.8|10941.3|10929.3|1
1734104910000|2024-12-13 15:48:30|10936.1|10924.1|10939.8|10927.8|10939.8|10927.8|10936.1|10924.1|2
1734102410000|2024-12-13 15:06:50|10945|10933|10944.3|10932.3|10946.3|10934.3|10944.3|10932.3|0
1734102420000|2024-12-13 15:07:00|10943.3|10931.3|10943.8|10931.8|10944.6|10938|10943.3|10931.3|0
1734104930000|2024-12-13 15:48:50|||||||||1
1734102430000|2024-12-13 15:07:10|10944.5|10932.5|10946.3|10934.3|10946.3|10934.3|10944.5|10932.5|2
1734104940000|2024-12-13 15:49:00|10937.1|10925.1|10938.5|10926.5|10938.5|10926.5|10937.1|10925.1|2
1734102440000|2024-12-13 15:07:20|10947|10935|10945.5|10933.5|10947.8|10935.8|10945.5|10933.5|1
1734102450000|2024-12-13 15:07:30|10942.5|10934.5|10940.5|10928.5|10944.9|10934.7|10940|10928|1
1734104960000|2024-12-13 15:49:20|10938.8|10926.8|10937.3|10929.3|10938.8|10929.3|10937.3|10926.8|0
1734102460000|2024-12-13 15:07:40|10940.7|10928.7|10932|10920|10944.5|10932.5|10930.9|10918.9|4
1734102480000|2024-12-13 15:08:00|10932.2|10920.2|10932.3|10920.3|10933.5|10921.5|10932.2|10920.2|0
1734104970000|2024-12-13 15:49:30|10937.7|10929.7|10937.8|10925.8|10937.8|10929.8|10937.7|10925.8|1
1734102490000|2024-12-13 15:08:10|10932|10920|10943.7|10931.7|10943.7|10931.7|10932|10920|4
1734102500000|2024-12-13 15:08:20|10945.5|10933.5|10942|10930|10945.7|10933.7|10942|10930|0
1734104980000|2024-12-13 15:49:40|10936.8|10928.8|10937|10929|10937.3|10929.3|10936.8|10928.8|0
1734102510000|2024-12-13 15:08:30|10941.5|10929.5|10941.7|10929.7|10943.2|10931.2|10940.9|10928.9|1
1734104990000|2024-12-13 15:49:50|10934.3|10928.3|10936.8|10928.8|10936.8|10928.8|10934.3|10928.3|1
1734102520000|2024-12-13 15:08:40|10941.9|10929.9|10941.9|10929.9|10943.7|10931.7|10941.4|10929.4|0
1734102530000|2024-12-13 15:08:50|10941.5|10929.5|10942.2|10930.2|10942.2|10930.2|10941.5|10929.5|1
1734105000000|2024-12-13 15:50:00|10937.2|10929.2|10937.3|10929.3|10937.3|10929.3|10937.2|10929.2|0
1734102540000|2024-12-13 15:09:00|10941.9|10929.9|10941.9|10929.9|10941.9|10929.9|10941.9|10929.9|0
1734102550000|2024-12-13 15:09:10|10942.9|10930.9|10944.7|10932.7|10944.7|10932.7|10942.9|10930.9|0
1734105020000|2024-12-13 15:50:20|10937|10931.3|10937.3|10925.3|10937.3|10931.3|10934.4|10922.4|3
1734102560000|2024-12-13 15:09:20|10944|10932|10942.7|10930.7|10944|10932|10942.7|10930.7|1
1734102570000|2024-12-13 15:09:30|10943.2|10931.2|10945|10933|10945|10933|10943.2|10931.2|1
1734105030000|2024-12-13 15:50:30|10937.7|10925.7|10937.7|10925.7|10937.7|10925.7|10937.7|10925.7|0
1734102580000|2024-12-13 15:09:40|10944.3|10932.3|10940.9|10928.9|10944.3|10932.3|10940.9|10928.9|0
1734102590000|2024-12-13 15:09:50|10941.4|10929.4|10940.2|10928.2|10941.4|10929.4|10938.7|10926.7|0
1734105040000|2024-12-13 15:50:40|10937.5|10925.5|10935.2|10923.2|10937.5|10926.3|10934.3|10922.5|9
1734102600000|2024-12-13 15:10:00|10940|10928|10950.7|10938.7|10950.7|10938.7|10940|10928|2
1734105050000|2024-12-13 15:50:50|10935.8|10923.8|10935|10923|10935.8|10923.8|10935|10923|0
1734102610000|2024-12-13 15:10:10|10952.2|10940.2|10956.5|10944.5|10957.1|10945.1|10952.2|10940.2|4
1734102620000|2024-12-13 15:10:20|10956.7|10944.7|10957.2|10945.2|10957.2|10945.2|10956.4|10944.4|0
1734105060000|2024-12-13 15:51:00|10935.5|10923.5|10934.3|10928.3|10935.5|10928.3|10933.3|10923.1|2
1734102630000|2024-12-13 15:10:30|10956.9|10944.9|10945.9|10937.9|10958.2|10946.2|10945.9|10937.2|2
1734102640000|2024-12-13 15:10:40|10946.8|10938.8|10951.6|10939.6|10951.8|10939.8|10946.8|10938.7|1
1734105070000|2024-12-13 15:51:10|10936.3|10924.7|10939.4|10927.4|10943.5|10931.5|10936.3|10924.7|26
1734102660000|2024-12-13 15:11:00|10951.3|10939.3|10949.9|10937.9|10951.3|10939.3|10949.2|10937.2|1
1734105080000|2024-12-13 15:51:20|10939.7|10927.7|10940|10932|10941|10932|10937.6|10927.7|5
1734102670000|2024-12-13 15:11:10|10950.2|10938.2|10949.9|10937.9|10950.4|10938.4|10948.9|10936.9|0
1734102680000|2024-12-13 15:11:20|10950.4|10938.4|10955|10943|10955|10943|10949.7|10937.7|1
1734105090000|2024-12-13 15:51:30|10940.3|10932.3|10942.4|10930.4|10943.1|10934.8|10940.3|10930.4|3
1734102690000|2024-12-13 15:11:30|10953.5|10941.5|10954.9|10942.9|10954.9|10942.9|10953.5|10941.5|1
1734102700000|2024-12-13 15:11:40|10955.6|10943.6|10956|10944|10956|10944|10954|10942|0
1734105100000|2024-12-13 15:51:40|10942.1|10930.1|10939.3|10931.3|10942.1|10931.8|10939.3|10930.1|1
1734102710000|2024-12-13 15:11:50|10956.4|10944.4|10955.4|10943.4|10956.5|10944.5|10951.4|10939.4|2
1734102720000|2024-12-13 15:12:00|10954.7|10942.7|10954.9|10942.9|10955.9|10943.9|10954.7|10942.7|0
1734105120000|2024-12-13 15:52:00|10939.4|10931.4|10940.5|10932.5|10940.8|10932.5|10938|10927|3
1734102730000|2024-12-13 15:12:10|10955.6|10943.6|10956.4|10944.4|10956.4|10944.4|10955.4|10943.4|0
1734105130000|2024-12-13 15:52:10|10940.8|10932.8|10939.3|10933.3|10941|10933.3|10939.3|10932.8|1
1734102740000|2024-12-13 15:12:20|10956.9|10944.9|10954.4|10942.4|10956.9|10944.9|10954.4|10942.4|0
1734102750000|2024-12-13 15:12:30|10952.5|10940.5|10956.7|10944.7|10956.7|10944.7|10952.5|10940.5|2
1734105140000|2024-12-13 15:52:20|10941|10933|10940.5|10934.5|10941|10934.5|10940.5|10932.8|3
1734102760000|2024-12-13 15:12:40|10952.8|10940.8|10947.8|10935.8|10954.6|10942.6|10947.8|10935.8|2
1734102770000|2024-12-13 15:12:50|10948.2|10936.2|10952.1|10940.1|10952.2|10940.2|10948.1|10936.1|0
1734105160000|2024-12-13 15:52:40|10939.5|10931.5|10941.3|10929.3|10941.3|10931.8|10939.5|10929.3|14
1734102780000|2024-12-13 15:13:00|10952|10940|10951|10939|10952|10940|10949.5|10937.5|1
1734102790000|2024-12-13 15:13:10|10951.5|10939.5|10948.3|10936.3|10951.5|10939.5|10948.3|10936.3|1
1734105170000|2024-12-13 15:52:50|10938.6|10930.6|10936.3|10928.3|10941.1|10932.3|10936|10928.3|1
1734102800000|2024-12-13 15:13:20|10948.7|10936.7|10953|10941|10953|10941|10948.7|10936.7|4
1734105180000|2024-12-13 15:53:00|10936|10930|10936|10930|10936|10930|10936|10930|0
1734102810000|2024-12-13 15:13:30|10952.3|10940.3|10952|10940|10952.3|10940.3|10952|10940|0
1734102820000|2024-12-13 15:13:40|10953.7|10941.7|10952.8|10940.8|10953.7|10941.7|10951.5|10939.5|1
1734105190000|2024-12-13 15:53:10|10936.1|10930.1|10938|10930|10938|10930.1|10936.1|10930|1
1734102830000|2024-12-13 15:13:50|10951.1|10939.1|10952.8|10940.8|10952.8|10940.8|10950.9|10938.9|0
1734102840000|2024-12-13 15:14:00|10951.8|10939.8|10956.5|10944.5|10956.5|10944.5|10951.8|10939.8|2
1734105200000|2024-12-13 15:53:20|10936.5|10930.5|10936.5|10930.5|10936.5|10930.5|10936.5|10930.5|1
1734102850000|2024-12-13 15:14:10|10955.5|10943.5|10956.5|10944.5|10956.5|10944.5|10954|10942|1
1734102860000|2024-12-13 15:14:20|10956|10944|10956|10944|10956.3|10944.3|10956|10944|2
1734105210000|2024-12-13 15:53:30|10938.6|10930.6|10931.5|10923.5|10941.1|10930.6|10926.7|10916.5|9
1734102870000|2024-12-13 15:14:30|10954.7|10946.7|10955.3|10947.3|10955.3|10947.3|10954.7|10946.7|0
1734105220000|2024-12-13 15:53:40|10933.1|10921.1|10933.1|10921.1|10933.1|10921.1|10933.1|10921.1|0
1734102900000|2024-12-13 15:15:00|10950|10938|10950.8|10942.8|10952.4|10942.8|10947.8|10936|6
1734102910000|2024-12-13 15:15:10|10951|10943|10956|10948|10957|10948|10951|10943|1
1734105230000|2024-12-13 15:53:50|10935|10923|10934.5|10922.5|10935|10923|10934.5|10922.5|0
1734102920000|2024-12-13 15:15:20|10955.6|10947.6|10958.3|10946.3|10958.3|10948|10955.5|10946|0
1734102930000|2024-12-13 15:15:30|10958.7|10946.7|10960.2|10948.2|10962.3|10952.7|10956.7|10946.3|1
1734105240000|2024-12-13 15:54:00|10933|10921|10929.5|10921.5|10933|10921.5|10928.5|10918.5|2
1734102940000|2024-12-13 15:15:40|10960.5|10948.5|10956.7|10948.7|10963.6|10953.6|10956.7|10947.8|24
1734102950000|2024-12-13 15:15:50|10957|10949|10960.8|10948.8|10960.8|10949.2|10957|10947.5|0
1734105250000|2024-12-13 15:54:10|10929|10921|10929.5|10921.5|10929.5|10921.5|10929|10921|0
1734102960000|2024-12-13 15:16:00|10960.5|10948.5|10957.3|10951.3|10962.3|10951.4|10957|10948.5|2
1734105260000|2024-12-13 15:54:20|10929.1|10921.1|10929|10921|10929.1|10921.1|10929|10921|0
1734102970000|2024-12-13 15:16:10|10962.2|10950.2|10960.5|10952.5|10962.2|10952.5|10960.5|10950.2|4
1734102980000|2024-12-13 15:16:20|10961.2|10953.2|10960.5|10952.5|10962|10953.2|10956|10944|10
1734105270000|2024-12-13 15:54:30|10929.5|10921.5|10926.6|10914.6|10934.3|10922.3|10926.6|10914.6|8
1734102990000|2024-12-13 15:16:30|10960|10952|10957.8|10945.8|10960|10952|10957.8|10945.8|3
1734103000000|2024-12-13 15:16:40|10956.5|10944.5|10957.5|10945.5|10959.3|10948.4|10953.2|10941.2|3
1734105280000|2024-12-13 15:54:40|10925.8|10913.8|10921.6|10909.6|10926.7|10915.2|10919.3|10907.3|23
1734103010000|2024-12-13 15:16:50|10959|10947|10958.8|10950.8|10959|10950.8|10958|10947|4
1734103020000|2024-12-13 15:17:00|10959|10951|10962.8|10950.8|10962.8|10951|10959|10949.8|1
1734105290000|2024-12-13 15:54:50|10920.8|10914.8|10925.3|10913.3|10926.5|10915.2|10920.8|10910.4|3
1734103030000|2024-12-13 15:17:10|10962.6|10950.6|10962.7|10950.7|10962.7|10950.7|10962.2|10950.2|0
1734103040000|2024-12-13 15:17:20|10962.3|10950.3|10960.6|10948.6|10962.3|10950.3|10960.3|10948.3|7
1734105300000|2024-12-13 15:55:00|10925|10913|10927.3|10915.3|10927.5|10915.8|10922.2|10912.7|4
1734103050000|2024-12-13 15:17:30|10955.6|10947.6|10963.9|10951.9|10963.9|10951.9|10955.6|10947.6|9
1734103060000|2024-12-13 15:17:40|10961.7|10953.7|10960.7|10954.7|10963.6|10954.7|10960.7|10949.6|2
1734105310000|2024-12-13 15:55:10|10928.5|10916.5|10928.5|10916.5|10929|10917|10928.4|10916.4|3
1734103070000|2024-12-13 15:17:50|10961.7|10953.7|10959.6|10947.6|10961.7|10953.7|10959.6|10947.6|3
1734105320000|2024-12-13 15:55:20|10926.7|10914.7|10918.6|10906.6|10926.7|10914.7|10917.8|10905.8|2
1734103080000|2024-12-13 15:18:00|10959.8|10947.8|10959.8|10947.8|10959.8|10949.4|10956.6|10946.9|2
1734103090000|2024-12-13 15:18:10|10959.4|10947.4|10958.1|10950.1|10959.9|10950.1|10957.4|10946.9|4
1734105330000|2024-12-13 15:55:30|10917|10905|10917.1|10905.1|10917.7|10905.7|10910.5|10903.5|5
1734103100000|2024-12-13 15:18:20|10959.8|10947.8|10958.6|10950.6|10959.8|10950.6|10958.6|10947.8|0
1734103110000|2024-12-13 15:18:30|10958.7|10950.7|10961.8|10949.8|10961.9|10955.9|10958.7|10948.9|9
1734105340000|2024-12-13 15:55:40|10916.8|10904.8|10918.3|10906.3|10918.3|10906.8|10914.8|10904.4|1
1734103120000|2024-12-13 15:18:40|10959.4|10951.4|10956.9|10948.9|10959.4|10951.4|10956.9|10947.4|1
1734103130000|2024-12-13 15:18:50|10959.2|10947.2|10956.7|10948.7|10959.2|10949.6|10956.6|10946.9|0
1734105350000|2024-12-13 15:55:50|10917.5|10905.5|10918.3|10906.3|10918.6|10907.5|10915|10903|10
1734103140000|2024-12-13 15:19:00|10959.1|10947.1|10959.2|10947.2|10959.2|10949.4|10956.7|10947.1|0
1734103150000|2024-12-13 15:19:10|10957.6|10949.6|10954.8|10942.8|10959.4|10951.9|10954.8|10942.8|11
1734105360000|2024-12-13 15:56:00|10918.6|10906.6|10928.1|10916.1|10928.5|10916.5|10917.8|10906.6|12
1734103160000|2024-12-13 15:19:20|10955.7|10943.7|10942.2|10930.2|10957.4|10945.4|10938.5|10926.5|21
1734105370000|2024-12-13 15:56:10|10928.3|10916.3|10931.6|10919.6|10931.9|10919.9|10925|10913.3|4
1734103170000|2024-12-13 15:19:30|10941.2|10929.2|10941.6|10929.6|10941.9|10930.3|10937.3|10927.2|3
1734103190000|2024-12-13 15:19:50|10942.4|10930.4|10945.6|10933.6|10946.2|10934.2|10942.1|10930.1|0
1734105380000|2024-12-13 15:56:20|10931|10919|10932|10920|10932.1|10920.1|10931|10919|4
1734103200000|2024-12-13 15:20:00|10945.7|10933.7|10945.8|10933.8|10946.2|10934.2|10945.1|10933.1|0
1734103210000|2024-12-13 15:20:10|10945.2|10937.2|10946.7|10934.7|10951.2|10940.7|10944.7|10934.7|4
1734105390000|2024-12-13 15:56:30|10932.3|10920.3|10932.1|10920.1|10932.3|10922.8|10930.8|10920.1|0
1734103220000|2024-12-13 15:20:20|10945.1|10933.1|10941|10929|10945.1|10933.1|10941|10929|0
1734103230000|2024-12-13 15:20:30|10940.9|10928.9|10939.2|10931.2|10940.9|10931.5|10939.2|10928.4|1
1734105400000|2024-12-13 15:56:40|10931.9|10919.9|10934.6|10922.6|10935.3|10927.3|10931.1|10919.9|6
1734103240000|2024-12-13 15:20:40|10940.8|10928.8|10944.5|10932.5|10944.5|10932.5|10940.8|10928.8|1
1734105410000|2024-12-13 15:56:50|10935.3|10923.3|10934.3|10922.3|10935.8|10923.8|10932.3|10920.3|0
1734103250000|2024-12-13 15:20:50|10943|10931|10940.7|10928.7|10943.5|10931.5|10940.7|10928.7|0
1734103260000|2024-12-13 15:21:00|10940.4|10928.4|10941.4|10929.4|10942.1|10930.7|10938.6|10928.2|0
1734105420000|2024-12-13 15:57:00|10934.6|10922.6|10929.7|10921.7|10935.1|10923.1|10929.7|10919.8|6
1734103270000|2024-12-13 15:21:10|10943|10931|10943|10931|10943|10931|10943|10931|0
1734103280000|2024-12-13 15:21:20|10943.4|10931.4|10953.1|10941.1|10953.1|10941.1|10943.4|10931.4|2
1734105430000|2024-12-13 15:57:10|10929.3|10921.3|10923.1|10911.1|10929.3|10921.3|10923.1|10911.1|1
1734103290000|2024-12-13 15:21:30|10956.2|10944.2|10958.2|10946.2|10958.5|10946.5|10956.2|10944.2|1
1734103300000|2024-12-13 15:21:40|10958.6|10946.6|10958.6|10946.6|10958.6|10946.6|10958.6|10946.6|0
1734105440000|2024-12-13 15:57:20|10922.4|10910.4|10925|10913|10925|10913|10922.4|10910.4|0
1734103310000|2024-12-13 15:21:50|10958.8|10946.8|10955.2|10947.2|10958.8|10947.2|10955.2|10946.8|0
1734105450000|2024-12-13 15:57:30|10925.6|10913.6|10922.4|10910.4|10925.6|10913.6|10922.4|10910.4|0
1734103320000|2024-12-13 15:22:00|10954.9|10946.9|10951|10939|10954.9|10946.9|10951|10939|1
1734103330000|2024-12-13 15:22:10|10948.6|10936.6|10948.2|10936.2|10948.6|10936.6|10948.2|10936.2|0
1734105460000|2024-12-13 15:57:40|10923.1|10911.1|10922.9|10910.9|10924.8|10912.8|10922.9|10910.9|4
1734103340000|2024-12-13 15:22:20|10947.7|10935.7|10952.9|10940.9|10952.9|10940.9|10947.7|10935.7|1
1734103350000|2024-12-13 15:22:30|10952.4|10940.4|10952.7|10940.7|10953.8|10941.8|10952.4|10940.4|2
1734105470000|2024-12-13 15:57:50|10923.4|10911.4|10919.9|10911.9|10923.8|10911.9|10919.6|10911.4|0
1734103360000|2024-12-13 15:22:40|10953.2|10941.2|10953.2|10941.2|10953.6|10941.6|10953.2|10941.2|2
1734105480000|2024-12-13 15:58:00|10920.1|10912.1|10917.9|10909.9|10920.9|10912.1|10917.9|10908.6|5
1734103380000|2024-12-13 15:23:00|10952.7|10940.7|10953.1|10941.1|10953.1|10941.1|10952.6|10940.6|2
1734103390000|2024-12-13 15:23:10|10953.3|10941.3|10954.4|10942.4|10954.4|10942.4|10953.3|10941.3|0
1734105490000|2024-12-13 15:58:10|10917.4|10909.4|10917.1|10905.1|10917.4|10909.4|10916.6|10904.6|2
1734103400000|2024-12-13 15:23:20|10954.8|10942.8|10954.9|10942.9|10954.9|10942.9|10954.8|10942.8|0
1734103410000|2024-12-13 15:23:30|10957.4|10949.4|10957.1|10949.1|10957.4|10949.4|10957.1|10949.1|2
1734105500000|2024-12-13 15:58:20|10913.8|10905.8|10916.1|10904.1|10916.8|10906.7|10913.8|10904.1|9
1734103420000|2024-12-13 15:23:40|10957.4|10949.4|10957.1|10949.1|10957.4|10949.4|10957.1|10949.1|0
1734105510000|2024-12-13 15:58:30|10915.9|10903.9|10914.1|10902.1|10915.9|10903.9|10913.9|10901.9|10
1734103430000|2024-12-13 15:23:50|10955.1|10943.1|10955.1|10943.1|10955.1|10943.1|10955.1|10943.1|2
1734103440000|2024-12-13 15:24:00|10955.2|10943.2|10951.7|10943.7|10955.2|10944|10947.6|10939.4|4
1734105520000|2024-12-13 15:58:40|10914.5|10902.5|10911.4|10903.4|10915.2|10903.4|10911.4|10901.6|2
1734103450000|2024-12-13 15:24:10|10952.5|10944.5|10958|10946|10958|10946|10952.5|10944.5|1
1734103460000|2024-12-13 15:24:20|10958.9|10946.9|10958.2|10946.2|10958.9|10946.9|10958.2|10946.2|0
1734105540000|2024-12-13 15:59:00|||||||||1
1734103480000|2024-12-13 15:24:40|10957.9|10945.9|10955.4|10943.4|10957.9|10945.9|10955.2|10943.2|3
1734105550000|2024-12-13 15:59:10|10911.1|10903.1|10912.1|10904.1|10912.1|10904.1|10909.6|10902.8|7
1734103490000|2024-12-13 15:24:50|10955.7|10943.7|10956.4|10944.4|10956.6|10944.6|10955.7|10943.7|0
1734105560000|2024-12-13 15:59:20|10912.2|10904.2|10914.6|10902.6|10914.7|10905.1|10912.2|10902.6|1
1734103500000|2024-12-13 15:25:00|10955.7|10943.7|10945.6|10933.6|10955.7|10943.7|10945.6|10933.6|2
1734103510000|2024-12-13 15:25:10|10945.5|10933.5|10948.5|10936.5|10948.5|10936.5|10942.7|10930.7|1
1734105570000|2024-12-13 15:59:30|10912.2|10904.2|10912.2|10904.2|10912.2|10904.2|10912.2|10904.2|0
1734103520000|2024-12-13 15:25:20|10949.6|10937.6|10945.9|10933.9|10950.5|10938.5|10945.9|10933.9|1
1734103530000|2024-12-13 15:25:30|10944.8|10932.8|10948|10936|10948.7|10936.7|10944.2|10932.2|0
1734105580000|2024-12-13 15:59:40|10911.9|10903.9|10912.2|10904.2|10912.2|10904.2|10911.9|10903.9|3
1734103540000|2024-12-13 15:25:40|10949.7|10937.7|10950.7|10938.7|10951.2|10939.2|10949.7|10937.7|1
1734105590000|2024-12-13 15:59:50|10915.7|10909.7|10909.5|10903.5|10915.9|10909.9|10909.5|10903.5|5
1734103550000|2024-12-13 15:25:50|10950.9|10938.9|10955.3|10943.3|10955.3|10943.3|10950.9|10938.9|2
1734103560000|2024-12-13 15:26:00|10955.2|10943.2|10953|10941|10955.2|10943.2|10952.7|10940.7|0
1734103570000|2024-12-13 15:26:10|10952.7|10940.7|10952.2|10940.2|10952.7|10940.7|10952.2|10940.2|2
1734105600000|2024-12-13 16:00:00|10911.9|10903.9|10911|10905|10912.9|10906|10909.5|10903.2|7
1734103580000|2024-12-13 15:26:20|10952.7|10940.7|10953.2|10941.2|10953.2|10941.2|10952.3|10940.3|0
1734105610000|2024-12-13 16:00:10|10910.5|10904.5|10910|10904|10910.5|10904.5|10909.5|10903.5|11
1734103600000|2024-12-13 15:26:40|10952.2|10944.2|10952.2|10944.2|10952.2|10944.2|10952.2|10944.2|0
1734103610000|2024-12-13 15:26:50|10952.8|10940.8|10952|10940|10952.8|10940.8|10952|10940|0
1734105620000|2024-12-13 16:00:20|10910.2|10904.2|10914.4|10906.4|10916.2|10908.2|10909.9|10903.9|12
1734103620000|2024-12-13 15:27:00|10952.2|10940.2|10952.7|10940.7|10952.7|10940.7|10948.8|10936.8|1
1734103630000|2024-12-13 15:27:10|10953.3|10941.3|10961.7|10949.7|10961.7|10949.7|10952|10941.3|10
1734105630000|2024-12-13 16:00:30|10916|10904|10913|10905|10916|10906|10910.7|10904|3
1734103640000|2024-12-13 15:27:20|10960.2|10948.2|10960.3|10948.3|10960.7|10948.7|10960.2|10948.2|1
1734103650000|2024-12-13 15:27:30|10960.2|10948.2|10959.5|10951.5|10962.3|10951.5|10959.5|10948.2|1
1734105640000|2024-12-13 16:00:40|10913.7|10905.7|10914.5|10906.5|10915.7|10906.5|10912.9|10903.2|5
1734103660000|2024-12-13 15:27:40|10962.8|10950.8|10959.2|10947.2|10962.8|10950.8|10959.2|10947.2|4
1734105650000|2024-12-13 16:00:50|10916|10904|10914.3|10906.3|10916|10906.4|10914.3|10904|1
1734103670000|2024-12-13 15:27:50|10958.8|10946.8|10957.3|10945.3|10959.2|10947.2|10957.3|10945.3|0
1734103680000|2024-12-13 15:28:00|10956|10944|10962|10950|10962|10950|10955.3|10943.3|1
1734105660000|2024-12-13 16:01:00|10914|10906|10914.7|10906.7|10914.7|10908|10914|10906|7
1734103690000|2024-12-13 15:28:10|10943.8|10931.8|10937.7|10925.7|10944.5|10935.5|10934.7|10922.7|6
1734105670000|2024-12-13 16:01:10|10914.2|10908.2|10914.5|10906.5|10914.5|10908.2|10914.2|10906.5|3
1734103700000|2024-12-13 15:28:20|10936.7|10924.7|10935.1|10923.1|10936.7|10924.7|10935.1|10923.1|1
1734103710000|2024-12-13 15:28:30|10935.5|10923.5|10935.1|10923.1|10935.5|10923.5|10935.1|10923.1|0
1734105680000|2024-12-13 16:01:20|10913.4|10905.4|10914.2|10908.2|10914.8|10908.2|10912|10905.4|2
1734103720000|2024-12-13 15:28:40|10935.5|10923.5|10928|10916|10935.5|10923.5|10924.6|10912.6|4
1734103730000|2024-12-13 15:28:50|10925.6|10913.6|10922.1|10910.1|10925.6|10913.6|10922.1|10910.1|0
1734105690000|2024-12-13 16:01:30|10914.5|10908.5|10924|10916|10924.5|10916.4|10914.5|10908.5|5
1734103740000|2024-12-13 15:29:00|10922.2|10914.2|10923.1|10911.1|10923.8|10915|10921.5|10909.9|9
1734103750000|2024-12-13 15:29:10|10922.8|10910.8|10924|10912|10924|10912|10922.8|10910.8|0
1734105700000|2024-12-13 16:01:40|10924.4|10916.4|10924|10916|10924.4|10916.4|10924|10916|0
1734103760000|2024-12-13 15:29:20|10922.5|10910.5|10925.3|10913.3|10925.3|10913.3|10922.5|10910.5|0
1734103770000|2024-12-13 15:29:30|10929.5|10917.5|10926|10914|10929.5|10917.8|10925.7|10913.7|6
1734105710000|2024-12-13 16:01:50|10927.2|10915.2|10920.5|10908.5|10927.2|10918|10920.5|10908.5|6
1734103780000|2024-12-13 15:29:40|10926.5|10914.5|10926.5|10914.5|10926.5|10914.5|10926.2|10914.2|2
1734105720000|2024-12-13 16:02:00|10921.4|10909.4|10921.6|10913.6|10924.4|10914|10920.4|10908.4|1
1734103800000|2024-12-13 15:30:00|10925.8|10913.8|10919.5|10907.5|10925.9|10913.9|10919.5|10907.5|6
1734103810000|2024-12-13 15:30:10|10918|10906|10919.5|10907.5|10919.5|10907.5|10910.5|10898.5|1
1734105730000|2024-12-13 16:02:10|10921.7|10913.7|10921.1|10913.1|10924.4|10914.7|10921.1|10912.1|0
1734103820000|2024-12-13 15:30:20|10920|10908|10917.3|10909.3|10920.3|10910|10917.3|10907.7|5
1734103830000|2024-12-13 15:30:30|10921.7|10909.7|10922.7|10914.7|10924.5|10914.7|10919.2|10907.2|3
1734105740000|2024-12-13 16:02:20|10919.7|10913.7|10919.4|10907.4|10921.3|10913.7|10919.4|10907.4|3
1734103840000|2024-12-13 15:30:40|10926.1|10914.1|10927|10915|10927|10915|10926.1|10914.1|1
1734105750000|2024-12-13 16:02:30|10919.7|10907.7|10918.7|10906.7|10919.7|10907.7|10918.7|10906.7|0
1734103860000|2024-12-13 15:31:00|10933.2|10921.2|10935.2|10923.2|10935.2|10923.2|10933.2|10921.2|4
1734103870000|2024-12-13 15:31:10|10935|10923|10935|10923|10935|10923|10935|10923|0
1734105760000|2024-12-13 16:02:40|10919.1|10907.1|10917.9|10909.9|10919.1|10909.9|10916.7|10907.1|0
1734103890000|2024-12-13 15:31:30|10941.9|10927|10936.6|10924.6|10942.5|10930.5|10932.7|10922.3|6
1734103910000|2024-12-13 15:31:50|10937.1|10925.1|10940.2|10928.2|10940.3|10928.3|10937.1|10925.1|0
1734105770000|2024-12-13 16:02:50|10916.2|10910.2|10918.1|10910.1|10918.1|10911.3|10916.2|10910.1|1
1734103920000|2024-12-13 15:32:00|10941.6|10929.6|10934.9|10922.9|10942.4|10930.4|10934|10922|2
1734105780000|2024-12-13 16:03:00|10917.9|10909.9|10914.4|10906.4|10918.5|10909.9|10913|10906.4|4
1734103930000|2024-12-13 15:32:10|10936.8|10924.8|10936.5|10924.5|10936.8|10924.8|10936.5|10924.5|0
1734103940000|2024-12-13 15:32:20|10935.8|10923.8|10934|10922|10936.7|10924.7|10934|10922|0
1734105790000|2024-12-13 16:03:10|10915.4|10903.4|10913.9|10905.9|10915.4|10905.9|10913.9|10903.4|0
1734103950000|2024-12-13 15:32:30|10933.7|10921.7|10928.9|10922.9|10934.2|10923.7|10928.9|10921.7|0
1734103960000|2024-12-13 15:32:40|10927.7|10919.7|10923.5|10911.5|10927.7|10919.7|10915.3|10907.7|3
1734105800000|2024-12-13 16:03:20|10915.2|10903.2|10912.6|10904.6|10915.2|10904.6|10912.6|10903.2|0
1734103970000|2024-12-13 15:32:50|10919.2|10907.2|10919.8|10907.8|10919.8|10907.8|10919.2|10907.2|0
1734105810000|2024-12-13 16:03:30|10913.7|10905.7|10913.7|10905.7|10913.7|10905.7|10913.2|10905.2|1
1734103980000|2024-12-13 15:33:00|10918.2|10912.2|10917|10905|10918.5|10912.5|10917|10905|1
1734103990000|2024-12-13 15:33:10|10916.5|10904.5|10916.3|10904.3|10916.5|10904.5|10916.3|10904.3|0
1734105820000|2024-12-13 16:03:40|10914.1|10906.1|10913.7|10905.7|10914.2|10906.2|10913.7|10905.7|1
1734104000000|2024-12-13 15:33:20|10917.2|10905.2|10915.3|10903.3|10917.2|10905.2|10915.3|10903.3|0
1734104010000|2024-12-13 15:33:30|10911.9|10903.9|10911.9|10903.9|10911.9|10903.9|10911.9|10903.9|0
1734105830000|2024-12-13 16:03:50|10913.4|10907.4|10916.4|10904.4|10922.1|10910.7|10913.4|10904.4|2
1734104020000|2024-12-13 15:33:40|10910.8|10904.8|10911.7|10899.7|10911.7|10904.8|10910.8|10899.3|0
1734105840000|2024-12-13 16:04:00|10917.1|10905.1|10918.1|10910.1|10918.2|10910.2|10916.6|10905|2
1734104030000|2024-12-13 15:33:50|10912.2|10900.2|10908.3|10900.3|10912.2|10900.3|10908.3|10900.2|0
1734104040000|2024-12-13 15:34:00|10909.6|10897.6|10906.5|10900.5|10909.6|10900.5|10903.5|10897.5|6
1734105850000|2024-12-13 16:04:10|10918.2|10910.2|10920.9|10912.9|10923.9|10913.7|10918.2|10910.2|2
1734104050000|2024-12-13 15:34:10|10907.4|10901.4|10906.7|10900.7|10911.8|10901.4|10906.7|10899.2|2
1734105860000|2024-12-13 16:04:20|10919.7|10913.7|10912.4|10904.4|10919.7|10913.7|10911.9|10902.9|4
1734104060000|2024-12-13 15:34:20|10906.8|10900.8|10910|10902|10911.6|10902|10906.8|10899.3|4
1734104070000|2024-12-13 15:34:30|10915|10903|10914|10902|10915.9|10903.9|10914|10902|2
1734105870000|2024-12-13 16:04:30|10912|10904|10911.5|10903.5|10912|10904|10911.5|10903.5|6
1734104080000|2024-12-13 15:34:40|10913.8|10901.8|10910|10902|10913.8|10902|10910|10901.5|0
1734104100000|2024-12-13 15:35:00|10911.3|10899.3|10908.8|10900.8|10911.3|10900.8|10908.8|10898.9|2
1734105880000|2024-12-13 16:04:40|10911.9|10903.9|10911.5|10903.5|10912.4|10904.4|10911.5|10903.5|1
1734104110000|2024-12-13 15:35:10|10911.8|10899.8|10912.7|10904.7|10914.3|10904.7|10909.7|10899.8|7
1734104120000|2024-12-13 15:35:20|10913|10905|10924.8|10912.8|10924.8|10912.8|10910.7|10898.7|6
1734105900000|2024-12-13 16:05:00|10911.7|10903.7|10910|10904|10912|10904|10910|10903.4|1
1734104130000|2024-12-13 15:35:30|10924.5|10912.5|10924.8|10912.8|10924.8|10912.8|10924.3|10912.3|1
1734104140000|2024-12-13 15:35:40|10925.5|10913.5|10930.4|10918.4|10930.4|10918.4|10925.5|10913.5|3
1734105920000|2024-12-13 16:05:20|10909.5|10903.5|10907.7|10899.7|10911.1|10903.5|10907.5|10898.4|3
1734104150000|2024-12-13 15:35:50|10931.9|10919.9|10939.4|10927.4|10940.4|10929.1|10931.9|10919.9|5
1734105930000|2024-12-13 16:05:30|10908|10900|10908.3|10900.3|10908.3|10900.3|10907.7|10899.7|3
1734104190000|2024-12-13 15:36:30|10939.7|10927.7|10941.2|10933.2|10941.2|10933.2|10939.7|10927.7|0
1734104200000|2024-12-13 15:36:40|10941.4|10933.4|10941.4|10933.4|10941.4|10933.4|10941.4|10933.4|0
1734105940000|2024-12-13 16:05:40|10908|10900|10926.5|10914.5|10926.5|10914.5|10907.8|10899.8|19
1734104210000|2024-12-13 15:36:50|10940.9|10932.9|10942.2|10930.2|10943.1|10932.9|10940.7|10928.7|1
1734104220000|2024-12-13 15:37:00|10941.8|10929.8|10941.7|10929.7|10941.8|10929.8|10941.7|10929.7|1
1734105950000|2024-12-13 16:05:50|10926.3|10914.3|10927.2|10915.2|10927.3|10915.3|10926.2|10914.2|1
1734104230000|2024-12-13 15:37:10|10938.3|10926.3|10937.2|10925.2|10938.3|10926.3|10937|10925|0
1734104240000|2024-12-13 15:37:20|10934|10922|10931|10919|10934|10922|10931|10919|0
1734105960000|2024-12-13 16:06:00|10927.5|10915.5|10925.2|10917.2|10927.5|10917.2|10925.2|10915.5|0
1734104250000|2024-12-13 15:37:30|10930.8|10918.8|10931.2|10919.2|10932|10920|10930.8|10918.8|0
1734105970000|2024-12-13 16:06:10|10925|10917|10938.4|10926.4|10938.4|10926.4|10925|10917|3
1734104260000|2024-12-13 15:37:40|10931.5|10919.5|10932.5|10920.5|10932.5|10920.5|10931.2|10919.2|0
1734104270000|2024-12-13 15:37:50|10927.9|10919.9|10933.2|10921.2|10933.9|10921.9|10927.9|10917|5
1734105980000|2024-12-13 16:06:20|10937.9|10925.9|10937.7|10925.7|10937.9|10927|10935|10925.7|1
1734104280000|2024-12-13 15:38:00|10932.9|10920.9|10924.2|10912.2|10932.9|10920.9|10923.4|10912.2|2
1734105990000|2024-12-13 16:06:30|10935.3|10927.3|10935.3|10927.3|10935.3|10927.3|10935.3|10927.3|0
1734104300000|2024-12-13 15:38:20|10921.5|10913.5|10921.5|10913.5|10921.5|10913.5|10921.5|10913.5|0
1734104310000|2024-12-13 15:38:30|10921.2|10913.2|10927.7|10915.7|10927.7|10915.7|10921.2|10912.8|11
1734106000000|2024-12-13 16:06:40|10938.2|10926.2|10937|10929|10938.7|10929|10936|10926.2|0
1734104320000|2024-12-13 15:38:40|10928.5|10916.5|10928.2|10916.2|10928.5|10916.5|10928.2|10916.2|0
1734104330000|2024-12-13 15:38:50|10928.5|10916.5|10928.2|10916.2|10928.5|10916.5|10928.2|10916.2|0
1734106020000|2024-12-13 16:07:00|10937.4|10929.4|10948|10936|10948|10936|10936.2|10929.4|5
1734104340000|2024-12-13 15:39:00|10928.5|10916.5|10927.5|10915.5|10928.5|10916.5|10927.5|10915.5|3
1734104350000|2024-12-13 15:39:10|10927.2|10915.2|10926.9|10914.9|10927.2|10915.2|10926.5|10914.5|0
1734106030000|2024-12-13 16:07:10|10947.7|10935.7|10948.5|10936.5|10948.9|10936.9|10947.4|10935.4|1
1734104360000|2024-12-13 15:39:20|10926.5|10914.5|10924.6|10912.6|10926.5|10914.5|10924.6|10912.6|2
1734106040000|2024-12-13 16:07:20|10946.2|10938.2|10943.1|10931.1|10946.4|10940.4|10939.9|10927.9|1
1734104370000|2024-12-13 15:39:30|10924.5|10912.5|10924|10912|10924.5|10912.5|10923.7|10911.7|0
1734104410000|2024-12-13 15:40:10|10925.4|10913.4|10927.2|10915.2|10927.9|10915.9|10925.4|10913.4|0
1734106050000|2024-12-13 16:07:30|10943.2|10931.2|10943.2|10931.2|10943.2|10931.2|10943.2|10931.2|0
1734104420000|2024-12-13 15:40:20|10927.5|10915.5|10927.9|10915.9|10927.9|10915.9|10927.5|10915.5|0
1734106060000|2024-12-13 16:07:40|10942.9|10930.9|10946.9|10934.9|10946.9|10934.9|10942.9|10930.9|1
1734104430000|2024-12-13 15:40:30|10927.4|10915.4|10927.4|10915.4|10927.4|10915.4|10927.4|10915.4|1
1734104440000|2024-12-13 15:40:40|10927.9|10915.9|10927.8|10915.8|10928.3|10916.3|10927.8|10915.8|1
1734106070000|2024-12-13 16:07:50|10947.2|10935.2|10939.2|10927.2|10947.2|10935.2|10939.2|10927.2|3
1734104460000|2024-12-13 15:41:00|10927.7|10915.7|10927.7|10915.7|10927.7|10915.7|10927.7|10915.7|0
1734104480000|2024-12-13 15:41:20|10922|10914|10927.8|10915.8|10927.8|10915.8|10922|10914|3
1734106080000|2024-12-13 16:08:00|10938.5|10926.5|10937.8|10925.8|10938.7|10926.7|10937.8|10925.8|3
1734104490000|2024-12-13 15:41:30|10926.3|10914.3|10924.5|10912.5|10926.3|10914.3|10921.2|10911.5|8
1734104500000|2024-12-13 15:41:40|10924|10912|10923.3|10915.3|10925.2|10915.3|10923.3|10912|0
1734106100000|2024-12-13 16:08:20|10937.1|10925.1|10940.9|10928.9|10941.2|10929.2|10936.8|10924.8|0
1734104510000|2024-12-13 15:41:50|10923.7|10915.7|10923.2|10917.2|10923.7|10917.2|10923.2|10915.7|0
1734106110000|2024-12-13 16:08:30|10941|10929|10939.8|10927.8|10941.4|10929.4|10939.2|10927.2|0
1734104520000|2024-12-13 15:42:00|10924.5|10916.5|10923.4|10911.4|10924.5|10916.5|10919.3|10911.4|2
1734104530000|2024-12-13 15:42:10|10921|10913|10919.2|10913.2|10921.2|10913.2|10919.2|10913|3
1734106120000|2024-12-13 16:08:40|10939.5|10927.5|10939.5|10927.5|10939.5|10927.5|10939.5|10927.5|0
1734104540000|2024-12-13 15:42:20|10923.5|10911.5|10924.7|10912.7|10925.2|10913.2|10923.5|10911.5|2
1734104550000|2024-12-13 15:42:30|10924.3|10912.3|10925.7|10913.7|10925.7|10915.6|10923.6|10912.3|0
1734106130000|2024-12-13 16:08:50|10939.9|10927.9|10940.2|10928.2|10940.2|10928.2|10939.7|10927.7|0
1734104560000|2024-12-13 15:42:40|10924|10916|10928.2|10920.2|10928.2|10920.2|10924|10916|2
1734104570000|2024-12-13 15:42:50|10927.7|10919.7|10928.7|10920.7|10928.7|10920.7|10927.7|10919.7|0
1734106140000|2024-12-13 16:09:00|10939.8|10927.8|10939.3|10927.3|10940.2|10928.2|10939.3|10927.3|1
1734104600000|2024-12-13 15:43:20|||||||||1
1734106150000|2024-12-13 16:09:10|10939.2|10927.2|10939.2|10927.2|10939.2|10927.2|10939.2|10927.2|0
1734104620000|2024-12-13 15:43:40|10927.2|10921.2|10920.2|10914.2|10927.2|10921.2|10920.2|10912.7|6
1734104630000|2024-12-13 15:43:50|10920|10914|10926.7|10914.7|10927.5|10915.9|10920|10914|2
1734106160000|2024-12-13 16:09:20|10938.5|10926.5|10938.5|10926.5|10938.5|10926.5|10938.2|10926.2|0
1734104640000|2024-12-13 15:44:00|10924.2|10916.2|10924.7|10916.7|10924.7|10916.7|10924.2|10916.2|0
1734104650000|2024-12-13 15:44:10|10924.3|10916.3|10924.3|10916.3|10924.3|10916.3|10924.3|10916.3|0
1734106240000|2024-12-13 16:10:40|10940.5|10928.5|10957.2|10949.2|10957.2|10949.2|10939.7|10928.5|22
1734104660000|2024-12-13 15:44:20|10922.5|10916.5|10922.2|10916.2|10922.5|10916.5|10922.2|10916.2|1
1734104670000|2024-12-13 15:44:30|10921.8|10915.8|10918.4|10912.4|10921.8|10915.8|10918.4|10912.4|2
1734106250000|2024-12-13 16:10:50|10958.2|10950.2|10955|10947|10960.7|10951|10955|10947|1
1734104680000|2024-12-13 15:44:40|10924.2|10916.2|10924.2|10916.2|10924.2|10916.2|10924.2|10916.2|1
1734104690000|2024-12-13 15:44:50|10924.5|10916.5|10924.5|10916.5|10924.5|10916.5|10924.5|10916.5|0
1734106260000|2024-12-13 16:11:00|10954.9|10946.9|10950.4|10938.4|10954.9|10946.9|10949.4|10938.4|2
1734104700000|2024-12-13 15:45:00|10923.2|10917.2|10927.5|10919.5|10928.5|10919.5|10923.2|10916.5|3
1734106270000|2024-12-13 16:11:10|10947|10935|10946.7|10934.7|10948.5|10938.9|10946.7|10934.7|18
1734104710000|2024-12-13 15:45:10|10925.5|10919|10936.9|10924.9|10939.5|10931.6|10925|10919|6
1734104720000|2024-12-13 15:45:20|10935.5|10923.5|10937.2|10929.2|10937.2|10929.2|10935.1|10923.1|1
1734106280000|2024-12-13 16:11:20|10947.4|10935.4|10947.4|10935.4|10947.4|10935.4|10947.4|10935.4|0
1734104740000|2024-12-13 15:45:40|10936.8|10928.8|10937.3|10929.3|10938.5|10929.3|10936.7|10926|1
1734104750000|2024-12-13 15:45:50|10937.8|10929.8|10938.3|10930.3|10938.8|10932.3|10937.8|10929.8|3
1734106290000|2024-12-13 16:11:30|10948|10936|10947.9|10935.9|10948|10936|10947.5|10935.5|0
1734104760000|2024-12-13 15:46:00|10926.9|10914.9|10924.8|10916.8|10927|10916.8|10924.2|10914.5|2
1734106300000|2024-12-13 16:11:40|10948.4|10936.4|10948.5|10936.5|10948.5|10936.5|10948.4|10936.4|0
1734104770000|2024-12-13 15:46:10|10922.6|10914.6|10922.6|10914.6|10922.6|10914.6|10920.6|10913.3|2
1734104780000|2024-12-13 15:46:20|10923|10915|10926.6|10914.6|10926.6|10915|10922.1|10914.1|1
1734106310000|2024-12-13 16:11:50|10948|10936|10942.9|10930.9|10948|10936|10938.5|10929.9|5
1734104790000|2024-12-13 15:46:30|10925.6|10913.6|10926.1|10914.1|10926.1|10914.1|10925.6|10913.6|1
1734104800000|2024-12-13 15:46:40|10925.8|10913.8|10925.6|10913.6|10925.8|10913.8|10925.6|10913.6|0
1734106320000|2024-12-13 16:12:00|10942.5|10930.5|10945.7|10933.7|10945.7|10934.2|10942.2|10930.5|1
1734104810000|2024-12-13 15:46:50|10924.8|10912.8|10924.5|10916.5|10927.5|10916.5|10924.5|10912.8|0
1734104830000|2024-12-13 15:47:10|10928|10916|10928|10916|10928|10916|10928|10916|0
1734106330000|2024-12-13 16:12:10|10945.4|10933.4|10943|10935|10945.4|10935|10943|10933.4|0
1734104840000|2024-12-13 15:47:20|10928.3|10922.3|10928.3|10922.3|10928.3|10922.3|10928.3|10922.3|2
1734106340000|2024-12-13 16:12:20|10943.2|10935.2|10955.2|10943.2|10955.2|10943.2|10943.2|10935.2|2
1734104850000|2024-12-13 15:47:30|10928|10916|10927.2|10915.2|10928.4|10916.4|10927.2|10915.2|2
1734104860000|2024-12-13 15:47:40|10924.3|10916.3|10928|10916|10928|10916.3|10924.3|10915.2|0
1734106350000|2024-12-13 16:12:30|10955|10943|10953.6|10945.6|10955.7|10945.6|10952.2|10942.9|0
1734104870000|2024-12-13 15:47:50|10927.3|10919.3|10935.2|10923.2|10935.2|10923.2|10924.8|10918.8|4
1734104880000|2024-12-13 15:48:00|10935.5|10923.5|10938.3|10926.3|10938.7|10926.7|10935.5|10923.5|0
1734106360000|2024-12-13 16:12:40|10953.9|10945.9|10953.7|10945.7|10954.5|10946|10953.2|10942.5|1
1734104890000|2024-12-13 15:48:10|10938.2|10926.2|10938.2|10926.2|10938.2|10926.2|10938.2|10926.2|0
1734104900000|2024-12-13 15:48:20|10939.5|10927.5|10937.2|10929.2|10939.5|10929.3|10937.2|10927.5|1
1734106380000|2024-12-13 16:13:00|10954.2|10946.2|10954.5|10942.5|10955.5|10946.2|10951.9|10941.3|2
1734104910000|2024-12-13 15:48:30|10936.1|10924.1|10939.8|10927.8|10939.8|10927.8|10936.1|10924.1|2
1734104930000|2024-12-13 15:48:50|||||||||1
1734106390000|2024-12-13 16:13:10|10954.2|10942.2|10953.5|10941.5|10954.2|10942.2|10953.5|10941.5|0
1734104940000|2024-12-13 15:49:00|10937.1|10925.1|10938.5|10926.5|10938.5|10926.5|10937.1|10925.1|2
1734106400000|2024-12-13 16:13:20|10954.4|10942.4|10950.7|10944.7|10955.2|10944.7|10950.7|10942.4|0
1734104960000|2024-12-13 15:49:20|10938.8|10926.8|10937.3|10929.3|10938.8|10929.3|10937.3|10926.8|0
1734104970000|2024-12-13 15:49:30|10937.7|10929.7|10937.8|10925.8|10937.8|10929.8|10937.7|10925.8|1
1734106410000|2024-12-13 16:13:30|10953.7|10945.7|10953.7|10945.7|10953.7|10945.7|10953.7|10945.7|1
1734104980000|2024-12-13 15:49:40|10936.8|10928.8|10937|10929|10937.3|10929.3|10936.8|10928.8|0
1734104990000|2024-12-13 15:49:50|10934.3|10928.3|10936.8|10928.8|10936.8|10928.8|10934.3|10928.3|1
1734106430000|2024-12-13 16:13:50|10951.2|10945.2|10953.7|10947.7|10954|10947.7|10951.2|10945.2|3
1734105000000|2024-12-13 15:50:00|10937.2|10929.2|10937.3|10929.3|10937.3|10929.3|10937.2|10929.2|0
1734106440000|2024-12-13 16:14:00|10958.5|10946.5|10962|10954|10962|10954|10958.5|10946.5|29
1734105020000|2024-12-13 15:50:20|10937|10931.3|10937.3|10925.3|10937.3|10931.3|10934.4|10922.4|3
1734105030000|2024-12-13 15:50:30|10937.7|10925.7|10937.7|10925.7|10937.7|10925.7|10937.7|10925.7|0
1734106450000|2024-12-13 16:14:10|10966.7|10954.7|10966.5|10954.5|10966.7|10954.7|10966.5|10954.5|3
1734105040000|2024-12-13 15:50:40|10937.5|10925.5|10935.2|10923.2|10937.5|10926.3|10934.3|10922.5|9
1734105050000|2024-12-13 15:50:50|10935.8|10923.8|10935|10923|10935.8|10923.8|10935|10923|0
1734106460000|2024-12-13 16:14:20|10966.2|10954.2|10966|10954|10966.2|10954.2|10966|10954|0
1734105060000|2024-12-13 15:51:00|10935.5|10923.5|10934.3|10928.3|10935.5|10928.3|10933.3|10923.1|2
1734105070000|2024-12-13 15:51:10|10936.3|10924.7|10939.4|10927.4|10943.5|10931.5|10936.3|10924.7|26
1734106470000|2024-12-13 16:14:30|10963.7|10955.7|10963|10955|10966|10955.7|10963|10954|0
1734105080000|2024-12-13 15:51:20|10939.7|10927.7|10940|10932|10941|10932|10937.6|10927.7|5
1734105090000|2024-12-13 15:51:30|10940.3|10932.3|10942.4|10930.4|10943.1|10934.8|10940.3|10930.4|3
1734106480000|2024-12-13 16:14:40|10966|10954|10966|10954|10966|10954|10966|10954|0
1734105100000|2024-12-13 15:51:40|10942.1|10930.1|10939.3|10931.3|10942.1|10931.8|10939.3|10930.1|1
1734105120000|2024-12-13 15:52:00|10939.4|10931.4|10940.5|10932.5|10940.8|10932.5|10938|10927|3
1734106510000|2024-12-13 16:15:10|10964.7|10958|10966|10958|10966|10958.7|10964.5|10957.9|1
1734105130000|2024-12-13 15:52:10|10940.8|10932.8|10939.3|10933.3|10941|10933.3|10939.3|10932.8|1
1734105140000|2024-12-13 15:52:20|10941|10933|10940.5|10934.5|10941|10934.5|10940.5|10932.8|3
1734106520000|2024-12-13 16:15:20|10964.5|10958.5|10966|10958|10966|10958.5|10964.5|10958|3
1734105160000|2024-12-13 15:52:40|10939.5|10931.5|10941.3|10929.3|10941.3|10931.8|10939.5|10929.3|14
1734105170000|2024-12-13 15:52:50|10938.6|10930.6|10936.3|10928.3|10941.1|10932.3|10936|10928.3|1
1734106530000|2024-12-13 16:15:30|10965.7|10957.7|10965.5|10957.5|10966|10958|10965.5|10957.5|4
1734105180000|2024-12-13 15:53:00|10936|10930|10936|10930|10936|10930|10936|10930|0
1734105190000|2024-12-13 15:53:10|10936.1|10930.1|10938|10930|10938|10930.1|10936.1|10930|1
1734106550000|2024-12-13 16:15:50|10965.4|10957.4|10965.4|10959.4|10966.7|10959.4|10965.4|10954.2|10
1734105200000|2024-12-13 15:53:20|10936.5|10930.5|10936.5|10930.5|10936.5|10930.5|10936.5|10930.5|1
1734106560000|2024-12-13 16:16:00|10965.5|10959.5|10988.6|10976.6|10990.1|10979.9|10965.5|10959.5|11
1734105210000|2024-12-13 15:53:30|10938.6|10930.6|10931.5|10923.5|10941.1|10930.6|10926.7|10916.5|9
1734105220000|2024-12-13 15:53:40|10933.1|10921.1|10933.1|10921.1|10933.1|10921.1|10933.1|10921.1|0
1734106570000|2024-12-13 16:16:10|10986.1|10978.1|10987.1|10979.1|10988.6|10979.1|10985.9|10976.4|2
1734105230000|2024-12-13 15:53:50|10935|10923|10934.5|10922.5|10935|10923|10934.5|10922.5|0
1734105240000|2024-12-13 15:54:00|10933|10921|10929.5|10921.5|10933|10921.5|10928.5|10918.5|2
1734106580000|2024-12-13 16:16:20|10987.4|10979.4|10987.7|10979.7|10987.7|10979.7|10987.4|10979.4|1
1734105250000|2024-12-13 15:54:10|10929|10921|10929.5|10921.5|10929.5|10921.5|10929|10921|0
1734106590000|2024-12-13 16:16:30|10986.2|10978.2|10986.2|10978.2|10986.2|10978.2|10986.2|10978.2|3
1734105260000|2024-12-13 15:54:20|10929.1|10921.1|10929|10921|10929.1|10921.1|10929|10921|0
1734105270000|2024-12-13 15:54:30|10929.5|10921.5|10926.6|10914.6|10934.3|10922.3|10926.6|10914.6|8
1734106600000|2024-12-13 16:16:40|10986.4|10978.4|10986.4|10978.4|10986.4|10978.4|10986.4|10978.4|0
1734105280000|2024-12-13 15:54:40|10925.8|10913.8|10921.6|10909.6|10926.7|10915.2|10919.3|10907.3|23
1734105290000|2024-12-13 15:54:50|10920.8|10914.8|10925.3|10913.3|10926.5|10915.2|10920.8|10910.4|3
1734106610000|2024-12-13 16:16:50|10986.7|10978.7|10988.7|10980.7|10988.7|10980.7|10986.1|10978.7|3
1734105300000|2024-12-13 15:55:00|10925|10913|10927.3|10915.3|10927.5|10915.8|10922.2|10912.7|4
1734106620000|2024-12-13 16:17:00|10989.2|10977.2|10989.1|10977.1|10989.6|10980.1|10987.9|10976.4|4
1734105310000|2024-12-13 15:55:10|10928.5|10916.5|10928.5|10916.5|10929|10917|10928.4|10916.4|3
1734105320000|2024-12-13 15:55:20|10926.7|10914.7|10918.6|10906.6|10926.7|10914.7|10917.8|10905.8|2
1734106630000|2024-12-13 16:17:10|10989.3|10977.3|10989.7|10977.7|10989.9|10980.1|10988.1|10977.3|0
1734105330000|2024-12-13 15:55:30|10917|10905|10917.1|10905.1|10917.7|10905.7|10910.5|10903.5|5
1734105340000|2024-12-13 15:55:40|10916.8|10904.8|10918.3|10906.3|10918.3|10906.8|10914.8|10904.4|1
1734106640000|2024-12-13 16:17:20|10987.1|10979.1|10988.7|10976.7|10988.7|10979.1|10984.1|10976.1|4
1734105350000|2024-12-13 15:55:50|10917.5|10905.5|10918.3|10906.3|10918.6|10907.5|10915|10903|10
1734105360000|2024-12-13 15:56:00|10918.6|10906.6|10928.1|10916.1|10928.5|10916.5|10917.8|10906.6|12
1734106650000|2024-12-13 16:17:30|10986.2|10978.2|10988.9|10976.9|10988.9|10978.4|10986.2|10976.6|3
1734105370000|2024-12-13 15:56:10|10928.3|10916.3|10931.6|10919.6|10931.9|10919.9|10925|10913.3|4
1734106660000|2024-12-13 16:17:40|10988.7|10976.7|10969.4|10963.4|10988.7|10978.9|10969.4|10961.6|8
1734105380000|2024-12-13 15:56:20|10931|10919|10932|10920|10932.1|10920.1|10931|10919|4
1734105390000|2024-12-13 15:56:30|10932.3|10920.3|10932.1|10920.1|10932.3|10922.8|10930.8|10920.1|0
1734106670000|2024-12-13 16:17:50|10969.2|10963.2|10966.2|10954.2|10974.6|10963.2|10966.2|10954.2|1
1734105400000|2024-12-13 15:56:40|10931.9|10919.9|10934.6|10922.6|10935.3|10927.3|10931.1|10919.9|6
1734105410000|2024-12-13 15:56:50|10935.3|10923.3|10934.3|10922.3|10935.8|10923.8|10932.3|10920.3|0
1734106680000|2024-12-13 16:18:00|10966.1|10954.1|10976.6|10964.6|10976.6|10964.6|10966.1|10954.1|4
1734105420000|2024-12-13 15:57:00|10934.6|10922.6|10929.7|10921.7|10935.1|10923.1|10929.7|10919.8|6
1734105430000|2024-12-13 15:57:10|10929.3|10921.3|10923.1|10911.1|10929.3|10921.3|10923.1|10911.1|1
1734106690000|2024-12-13 16:18:10|10970.3|10958.3|10969.1|10957.1|10970.6|10958.6|10969.1|10957.1|1
1734105440000|2024-12-13 15:57:20|10922.4|10910.4|10925|10913|10925|10913|10922.4|10910.4|0
1734106700000|2024-12-13 16:18:20|10970.5|10958.5|10969.9|10957.9|10971.1|10959.1|10969.9|10957.9|1
1734105450000|2024-12-13 15:57:30|10925.6|10913.6|10922.4|10910.4|10925.6|10913.6|10922.4|10910.4|0
1734105460000|2024-12-13 15:57:40|10923.1|10911.1|10922.9|10910.9|10924.8|10912.8|10922.9|10910.9|4
1734106710000|2024-12-13 16:18:30|10970.6|10958.6|10972.4|10960.4|10972.7|10960.7|10970.6|10958.6|0
1734105470000|2024-12-13 15:57:50|10923.4|10911.4|10919.9|10911.9|10923.8|10911.9|10919.6|10911.4|0
1734105480000|2024-12-13 15:58:00|10920.1|10912.1|10917.9|10909.9|10920.9|10912.1|10917.9|10908.6|5
1734106720000|2024-12-13 16:18:40|10972.7|10960.7|10974.6|10962.6|10975.4|10964.4|10972.4|10960.7|1
1734105490000|2024-12-13 15:58:10|10917.4|10909.4|10917.1|10905.1|10917.4|10909.4|10916.6|10904.6|2
1734106730000|2024-12-13 16:18:50|10975.6|10963.6|10968.7|10956.7|10975.7|10963.7|10968.1|10956.1|2
1734105500000|2024-12-13 15:58:20|10913.8|10905.8|10916.1|10904.1|10916.8|10906.7|10913.8|10904.1|9
1734105510000|2024-12-13 15:58:30|10915.9|10903.9|10914.1|10902.1|10915.9|10903.9|10913.9|10901.9|10
1734106760000|2024-12-13 16:19:20|10968.4|10956.4|10968.2|10956.2|10968.4|10956.4|10968.2|10956.2|0
1734105520000|2024-12-13 15:58:40|10914.5|10902.5|10911.4|10903.4|10915.2|10903.4|10911.4|10901.6|2
1734105540000|2024-12-13 15:59:00|||||||||1
1734106770000|2024-12-13 16:19:30|10968.1|10956.1|10968.1|10956.1|10968.1|10956.1|10968.1|10956.1|1
1734105550000|2024-12-13 15:59:10|10911.1|10903.1|10912.1|10904.1|10912.1|10904.1|10909.6|10902.8|7
1734106780000|2024-12-13 16:19:40|10968.6|10956.6|10968.6|10956.6|10968.6|10956.6|10968.6|10956.6|3
1734105560000|2024-12-13 15:59:20|10912.2|10904.2|10914.6|10902.6|10914.7|10905.1|10912.2|10902.6|1
1734105570000|2024-12-13 15:59:30|10912.2|10904.2|10912.2|10904.2|10912.2|10904.2|10912.2|10904.2|0
1734106790000|2024-12-13 16:19:50|||||||||1
1734105580000|2024-12-13 15:59:40|10911.9|10903.9|10912.2|10904.2|10912.2|10904.2|10911.9|10903.9|3
1734105590000|2024-12-13 15:59:50|10915.7|10909.7|10909.5|10903.5|10915.9|10909.9|10909.5|10903.5|5
1734106800000|2024-12-13 16:20:00|10970.1|10958.1|10976.2|10964.2|10976.6|10964.6|10970.1|10958.1|6
1734105600000|2024-12-13 16:00:00|10911.9|10903.9|10911|10905|10912.9|10906|10909.5|10903.2|7
1734105610000|2024-12-13 16:00:10|10910.5|10904.5|10910|10904|10910.5|10904.5|10909.5|10903.5|11
1734106810000|2024-12-13 16:20:10|10973.5|10965.5|10973.2|10965.2|10974.9|10966|10973.2|10962.5|1
1734105620000|2024-12-13 16:00:20|10910.2|10904.2|10914.4|10906.4|10916.2|10908.2|10909.9|10903.9|12
1734106830000|2024-12-13 16:20:30|10973.4|10965.4|10973.4|10965.4|10973.4|10965.4|10973.4|10965.4|1
1734105630000|2024-12-13 16:00:30|10916|10904|10913|10905|10916|10906|10910.7|10904|3
1734105640000|2024-12-13 16:00:40|10913.7|10905.7|10914.5|10906.5|10915.7|10906.5|10912.9|10903.2|5
1734106840000|2024-12-13 16:20:40|10973.9|10965.9|10973.7|10965.7|10973.9|10965.9|10973.7|10965.7|0
1734105650000|2024-12-13 16:00:50|10916|10904|10914.3|10906.3|10916|10906.4|10914.3|10904|1
1734105660000|2024-12-13 16:01:00|10914|10906|10914.7|10906.7|10914.7|10908|10914|10906|7
1734106850000|2024-12-13 16:20:50|10973.9|10965.9|10974.5|10966.5|10974.5|10966.5|10973.9|10965.9|1
1734105670000|2024-12-13 16:01:10|10914.2|10908.2|10914.5|10906.5|10914.5|10908.2|10914.2|10906.5|3
1734105680000|2024-12-13 16:01:20|10913.4|10905.4|10914.2|10908.2|10914.8|10908.2|10912|10905.4|2
1734106860000|2024-12-13 16:21:00|10974.2|10966.2|10974.2|10966.2|10974.2|10966.2|10974.2|10966.2|0
1734105690000|2024-12-13 16:01:30|10914.5|10908.5|10924|10916|10924.5|10916.4|10914.5|10908.5|5
1734106870000|2024-12-13 16:21:10|10974|10966|10970.7|10962.7|10974|10966|10970.7|10961|1
1734105700000|2024-12-13 16:01:40|10924.4|10916.4|10924|10916|10924.4|10916.4|10924|10916|0
1734105710000|2024-12-13 16:01:50|10927.2|10915.2|10920.5|10908.5|10927.2|10918|10920.5|10908.5|6
1734106880000|2024-12-13 16:21:20|10970.3|10962.3|10970|10962|10970.4|10963.4|10963.2|10954|5
1734105720000|2024-12-13 16:02:00|10921.4|10909.4|10921.6|10913.6|10924.4|10914|10920.4|10908.4|1
1734105730000|2024-12-13 16:02:10|10921.7|10913.7|10921.1|10913.1|10924.4|10914.7|10921.1|10912.1|0
1734106890000|2024-12-13 16:21:30|10969.9|10961.9|10969.4|10963.4|10969.9|10963.4|10969.2|10961.9|0
1734105740000|2024-12-13 16:02:20|10919.7|10913.7|10919.4|10907.4|10921.3|10913.7|10919.4|10907.4|3
1734105750000|2024-12-13 16:02:30|10919.7|10907.7|10918.7|10906.7|10919.7|10907.7|10918.7|10906.7|0
1734106900000|2024-12-13 16:21:40|10970|10964|10970.1|10962.1|10973.7|10964.2|10970|10961.1|1
1734105760000|2024-12-13 16:02:40|10919.1|10907.1|10917.9|10909.9|10919.1|10909.9|10916.7|10907.1|0
1734105770000|2024-12-13 16:02:50|10916.2|10910.2|10918.1|10910.1|10918.1|10911.3|10916.2|10910.1|1
1734106920000|2024-12-13 16:22:00|10970.2|10962.2|10968|10962|10970.2|10962.2|10968|10962|2
1734105780000|2024-12-13 16:03:00|10917.9|10909.9|10914.4|10906.4|10918.5|10909.9|10913|10906.4|4
1734105790000|2024-12-13 16:03:10|10915.4|10903.4|10913.9|10905.9|10915.4|10905.9|10913.9|10903.4|0
1734106930000|2024-12-13 16:22:10|10967.7|10961.7|10976.7|10964.7|10976.7|10967.1|10967.7|10961.7|2
1734105800000|2024-12-13 16:03:20|10915.2|10903.2|10912.6|10904.6|10915.2|10904.6|10912.6|10903.2|0
1734105810000|2024-12-13 16:03:30|10913.7|10905.7|10913.7|10905.7|10913.7|10905.7|10913.2|10905.2|1
1734106940000|2024-12-13 16:22:20|10974.4|10966.4|10972.9|10964.9|10975.7|10966.4|10972.9|10963.7|3
1734105820000|2024-12-13 16:03:40|10914.1|10906.1|10913.7|10905.7|10914.2|10906.2|10913.7|10905.7|1
1734106950000|2024-12-13 16:22:30|10972.7|10964.7|10972.7|10964.7|10972.7|10964.7|10972.7|10964.7|0
1734105830000|2024-12-13 16:03:50|10913.4|10907.4|10916.4|10904.4|10922.1|10910.7|10913.4|10904.4|2
1734105840000|2024-12-13 16:04:00|10917.1|10905.1|10918.1|10910.1|10918.2|10910.2|10916.6|10905|2
1734106960000|2024-12-13 16:22:40|10972.3|10960.3|10968.6|10956.6|10972.3|10960.3|10968.6|10956.6|0
1734105850000|2024-12-13 16:04:10|10918.2|10910.2|10920.9|10912.9|10923.9|10913.7|10918.2|10910.2|2
1734105860000|2024-12-13 16:04:20|10919.7|10913.7|10912.4|10904.4|10919.7|10913.7|10911.9|10902.9|4
1734106970000|2024-12-13 16:22:50|10968.7|10956.7|10972.9|10964.9|10972.9|10966.2|10968.7|10956.7|3
1734105870000|2024-12-13 16:04:30|10912|10904|10911.5|10903.5|10912|10904|10911.5|10903.5|6
1734106980000|2024-12-13 16:23:00|10974.7|10968.7|10976.9|10964.9|10979.7|10968.7|10974.7|10964.9|2
1734105880000|2024-12-13 16:04:40|10911.9|10903.9|10911.5|10903.5|10912.4|10904.4|10911.5|10903.5|1
1734105900000|2024-12-13 16:05:00|10911.7|10903.7|10910|10904|10912|10904|10910|10903.4|1
1734106990000|2024-12-13 16:23:10|10976.4|10964.4|10976.7|10964.7|10976.7|10964.7|10976.4|10964.4|0
1734105920000|2024-12-13 16:05:20|10909.5|10903.5|10907.7|10899.7|10911.1|10903.5|10907.5|10898.4|3
1734107000000|2024-12-13 16:23:20|10976.8|10968.8|10978|10970|10978.7|10970|10976.8|10966.7|1
1734105930000|2024-12-13 16:05:30|10908|10900|10908.3|10900.3|10908.3|10900.3|10907.7|10899.7|3
1734105940000|2024-12-13 16:05:40|10908|10900|10926.5|10914.5|10926.5|10914.5|10907.8|10899.8|19
1734107010000|2024-12-13 16:23:30|10978.6|10970.6|10985.2|10973.2|10985.4|10974.2|10977.2|10970.6|226
1734105950000|2024-12-13 16:05:50|10926.3|10914.3|10927.2|10915.2|10927.3|10915.3|10926.2|10914.2|1
1734105960000|2024-12-13 16:06:00|10927.5|10915.5|10925.2|10917.2|10927.5|10917.2|10925.2|10915.5|0
1734107020000|2024-12-13 16:23:40|10985.7|10973.7|10985.4|10973.4|10985.7|10973.7|10985.4|10973.4|0
1734105970000|2024-12-13 16:06:10|10925|10917|10938.4|10926.4|10938.4|10926.4|10925|10917|3
1734107030000|2024-12-13 16:23:50|10982.2|10974.2|10978.5|10966.5|10982.2|10974.2|10978.5|10966.5|2
1734105980000|2024-12-13 16:06:20|10937.9|10925.9|10937.7|10925.7|10937.9|10927|10935|10925.7|1
1734105990000|2024-12-13 16:06:30|10935.3|10927.3|10935.3|10927.3|10935.3|10927.3|10935.3|10927.3|0
1734107040000|2024-12-13 16:24:00|10975.5|10967.5|10974.6|10966.6|10978.7|10967.8|10973.5|10965|2
1734106000000|2024-12-13 16:06:40|10938.2|10926.2|10937|10929|10938.7|10929|10936|10926.2|0
1734106020000|2024-12-13 16:07:00|10937.4|10929.4|10948|10936|10948|10936|10936.2|10929.4|5
1734107050000|2024-12-13 16:24:10|10973.9|10965.9|10973.9|10965.9|10973.9|10965.9|10973.9|10965.9|0
1734106030000|2024-12-13 16:07:10|10947.7|10935.7|10948.5|10936.5|10948.9|10936.9|10947.4|10935.4|1
1734106040000|2024-12-13 16:07:20|10946.2|10938.2|10943.1|10931.1|10946.4|10940.4|10939.9|10927.9|1
1734107060000|2024-12-13 16:24:20|10973.4|10967.4|10966.9|10954.9|10973.4|10967.4|10966.9|10954.9|1
1734106050000|2024-12-13 16:07:30|10943.2|10931.2|10943.2|10931.2|10943.2|10931.2|10943.2|10931.2|0
1734107070000|2024-12-13 16:24:30|10965.7|10953.7|10977.7|10965.7|10977.7|10967.4|10961.7|10953.7|4
1734106060000|2024-12-13 16:07:40|10942.9|10930.9|10946.9|10934.9|10946.9|10934.9|10942.9|10930.9|1
1734106070000|2024-12-13 16:07:50|10947.2|10935.2|10939.2|10927.2|10947.2|10935.2|10939.2|10927.2|3
1734107080000|2024-12-13 16:24:40|10974.9|10966.9|10978.7|10966.7|10979.9|10967.9|10974.9|10966.2|2
1734106080000|2024-12-13 16:08:00|10938.5|10926.5|10937.8|10925.8|10938.7|10926.7|10937.8|10925.8|3
1734106100000|2024-12-13 16:08:20|10937.1|10925.1|10940.9|10928.9|10941.2|10929.2|10936.8|10924.8|0
1734107090000|2024-12-13 16:24:50|10979.4|10967.4|10977.9|10965.9|10979.9|10967.9|10977.9|10965.9|0
1734106110000|2024-12-13 16:08:30|10941|10929|10939.8|10927.8|10941.4|10929.4|10939.2|10927.2|0
1734106120000|2024-12-13 16:08:40|10939.5|10927.5|10939.5|10927.5|10939.5|10927.5|10939.5|10927.5|0
1734107100000|2024-12-13 16:25:00|10974.2|10966.2|10976.4|10964.4|10976.6|10966.2|10973.7|10964.4|6
1734106130000|2024-12-13 16:08:50|10939.9|10927.9|10940.2|10928.2|10940.2|10928.2|10939.7|10927.7|0
1734106140000|2024-12-13 16:09:00|10939.8|10927.8|10939.3|10927.3|10940.2|10928.2|10939.3|10927.3|1
1734107110000|2024-12-13 16:25:10|10975.9|10963.9|10975.6|10963.6|10976.4|10964.4|10975.6|10963.6|0
1734106150000|2024-12-13 16:09:10|10939.2|10927.2|10939.2|10927.2|10939.2|10927.2|10939.2|10927.2|0
1734106160000|2024-12-13 16:09:20|10938.5|10926.5|10938.5|10926.5|10938.5|10926.5|10938.2|10926.2|0
1734107120000|2024-12-13 16:25:20|10977.5|10965.5|10978.4|10966.4|10980.9|10972.9|10977.5|10965.5|11
1734106240000|2024-12-13 16:10:40|10940.5|10928.5|10957.2|10949.2|10957.2|10949.2|10939.7|10928.5|22
1734107130000|2024-12-13 16:25:30|10978.1|10966.1|10980.2|10968.2|10980.2|10968.2|10977.7|10965.7|2
1734106250000|2024-12-13 16:10:50|10958.2|10950.2|10955|10947|10960.7|10951|10955|10947|1
1734106260000|2024-12-13 16:11:00|10954.9|10946.9|10950.4|10938.4|10954.9|10946.9|10949.4|10938.4|2
1734107140000|2024-12-13 16:25:40|10979.9|10967.9|10981.4|10969.4|10981.4|10969.4|10979.6|10967.6|2
1734106270000|2024-12-13 16:11:10|10947|10935|10946.7|10934.7|10948.5|10938.9|10946.7|10934.7|18
1734106280000|2024-12-13 16:11:20|10947.4|10935.4|10947.4|10935.4|10947.4|10935.4|10947.4|10935.4|0
1734107150000|2024-12-13 16:25:50|10981.7|10969.7|10975.2|10963.2|10982.2|10970.2|10975.2|10963.2|6
1734106290000|2024-12-13 16:11:30|10948|10936|10947.9|10935.9|10948|10936|10947.5|10935.5|0
1734107160000|2024-12-13 16:26:00|10975.1|10963.1|10976.2|10964.2|10976.4|10964.4|10975.1|10963.1|0
1734106300000|2024-12-13 16:11:40|10948.4|10936.4|10948.5|10936.5|10948.5|10936.5|10948.4|10936.4|0
1734106310000|2024-12-13 16:11:50|10948|10936|10942.9|10930.9|10948|10936|10938.5|10929.9|5
1734107170000|2024-12-13 16:26:10|10974.7|10962.7|10975.1|10963.1|10975.1|10963.1|10974.7|10962.7|0
1734106320000|2024-12-13 16:12:00|10942.5|10930.5|10945.7|10933.7|10945.7|10934.2|10942.2|10930.5|1
1734106330000|2024-12-13 16:12:10|10945.4|10933.4|10943|10935|10945.4|10935|10943|10933.4|0
1734107180000|2024-12-13 16:26:20|10974|10962|10975.4|10963.4|10975.4|10963.4|10973.7|10961.7|0
1734106340000|2024-12-13 16:12:20|10943.2|10935.2|10955.2|10943.2|10955.2|10943.2|10943.2|10935.2|2
1734107190000|2024-12-13 16:26:30|10975|10963|10975.1|10963.1|10975.7|10963.7|10974.4|10962.4|2
1734106350000|2024-12-13 16:12:30|10955|10943|10953.6|10945.6|10955.7|10945.6|10952.2|10942.9|0
1734106360000|2024-12-13 16:12:40|10953.9|10945.9|10953.7|10945.7|10954.5|10946|10953.2|10942.5|1
1734107200000|2024-12-13 16:26:40|10975.2|10963.2|10977.4|10965.4|10977.4|10965.4|10974.9|10962.9|4
1734106380000|2024-12-13 16:13:00|10954.2|10946.2|10954.5|10942.5|10955.5|10946.2|10951.9|10941.3|2
1734106390000|2024-12-13 16:13:10|10954.2|10942.2|10953.5|10941.5|10954.2|10942.2|10953.5|10941.5|0
1734107210000|2024-12-13 16:26:50|10977.6|10965.6|10978.7|10966.7|10978.7|10966.7|10977.6|10965.6|0
1734106400000|2024-12-13 16:13:20|10954.4|10942.4|10950.7|10944.7|10955.2|10944.7|10950.7|10942.4|0
1734106410000|2024-12-13 16:13:30|10953.7|10945.7|10953.7|10945.7|10953.7|10945.7|10953.7|10945.7|1
1734107220000|2024-12-13 16:27:00|10980.8|10968.8|10975.9|10967.9|10981.7|10969.7|10975.9|10966.6|2
1734106430000|2024-12-13 16:13:50|10951.2|10945.2|10953.7|10947.7|10954|10947.7|10951.2|10945.2|3
1734107230000|2024-12-13 16:27:10|10974.2|10968.2|10983.1|10971.1|10983.4|10971.4|10974.1|10966.1|9
1734106440000|2024-12-13 16:14:00|10958.5|10946.5|10962|10954|10962|10954|10958.5|10946.5|29
1734106450000|2024-12-13 16:14:10|10966.7|10954.7|10966.5|10954.5|10966.7|10954.7|10966.5|10954.5|3
1734107240000|2024-12-13 16:27:20|10980.1|10972.1|10980.1|10972.1|10980.1|10972.1|10980.1|10972.1|0
1734106460000|2024-12-13 16:14:20|10966.2|10954.2|10966|10954|10966.2|10954.2|10966|10954|0
1734106470000|2024-12-13 16:14:30|10963.7|10955.7|10963|10955|10966|10955.7|10963|10954|0
1734107260000|2024-12-13 16:27:40|10980.5|10972.5|10985.4|10973.4|10985.7|10973.7|10980.5|10969.4|3
1734106480000|2024-12-13 16:14:40|10966|10954|10966|10954|10966|10954|10966|10954|0
1734107270000|2024-12-13 16:27:50|10982.5|10970.5|10981.7|10969.7|10983.5|10971.5|10980.2|10968.2|5
1734106510000|2024-12-13 16:15:10|10964.7|10958|10966|10958|10966|10958.7|10964.5|10957.9|1
1734106520000|2024-12-13 16:15:20|10964.5|10958.5|10966|10958|10966|10958.5|10964.5|10958|3
1734107280000|2024-12-13 16:28:00|10982|10970|10980|10972|10983.4|10973.8|10980|10969|4
1734106530000|2024-12-13 16:15:30|10965.7|10957.7|10965.5|10957.5|10966|10958|10965.5|10957.5|4
1734106550000|2024-12-13 16:15:50|10965.4|10957.4|10965.4|10959.4|10966.7|10959.4|10965.4|10954.2|10
1734107290000|2024-12-13 16:28:10|10979.7|10971.7|10983|10971|10983|10971.7|10979.5|10970.9|2
1734106560000|2024-12-13 16:16:00|10965.5|10959.5|10988.6|10976.6|10990.1|10979.9|10965.5|10959.5|11
1734106570000|2024-12-13 16:16:10|10986.1|10978.1|10987.1|10979.1|10988.6|10979.1|10985.9|10976.4|2
1734107300000|2024-12-13 16:28:20|10982.7|10970.7|10983|10971|10983|10972|10980|10970.5|1
1734106580000|2024-12-13 16:16:20|10987.4|10979.4|10987.7|10979.7|10987.7|10979.7|10987.4|10979.4|1
1734106590000|2024-12-13 16:16:30|10986.2|10978.2|10986.2|10978.2|10986.2|10978.2|10986.2|10978.2|3
1734107310000|2024-12-13 16:28:30|10982.9|10970.9|10982.2|10970.2|10982.9|10972.2|10980.2|10970.2|1
1734106600000|2024-12-13 16:16:40|10986.4|10978.4|10986.4|10978.4|10986.4|10978.4|10986.4|10978.4|0
1734107320000|2024-12-13 16:28:40|10982.5|10970.5|10982.5|10970.5|10982.5|10970.5|10982.5|10970.5|0
1734106610000|2024-12-13 16:16:50|10986.7|10978.7|10988.7|10980.7|10988.7|10980.7|10986.1|10978.7|3
1734106620000|2024-12-13 16:17:00|10989.2|10977.2|10989.1|10977.1|10989.6|10980.1|10987.9|10976.4|4
1734107330000|2024-12-13 16:28:50|10978.5|10966.5|10975.7|10963.7|10978.5|10966.5|10975.5|10963.5|5
1734106630000|2024-12-13 16:17:10|10989.3|10977.3|10989.7|10977.7|10989.9|10980.1|10988.1|10977.3|0
1734106640000|2024-12-13 16:17:20|10987.1|10979.1|10988.7|10976.7|10988.7|10979.1|10984.1|10976.1|4
1734107340000|2024-12-13 16:29:00|10975.3|10963.3|10973.7|10961.7|10975.7|10963.7|10973.3|10961.3|1
1734106650000|2024-12-13 16:17:30|10986.2|10978.2|10988.9|10976.9|10988.9|10978.4|10986.2|10976.6|3
1734106660000|2024-12-13 16:17:40|10988.7|10976.7|10969.4|10963.4|10988.7|10978.9|10969.4|10961.6|8
1734107350000|2024-12-13 16:29:10|10973.2|10961.2|10973.4|10961.4|10973.4|10961.4|10973|10961|1
1734106670000|2024-12-13 16:17:50|10969.2|10963.2|10966.2|10954.2|10974.6|10963.2|10966.2|10954.2|1
1734107360000|2024-12-13 16:29:20|10971.5|10963.5|10977.5|10969.5|10977.5|10969.5|10971.5|10961.7|4
1734106680000|2024-12-13 16:18:00|10966.1|10954.1|10976.6|10964.6|10976.6|10964.6|10966.1|10954.1|4
1734106690000|2024-12-13 16:18:10|10970.3|10958.3|10969.1|10957.1|10970.6|10958.6|10969.1|10957.1|1
1734107370000|2024-12-13 16:29:30|10980.2|10968.2|10981.2|10969.2|10981.2|10969.2|10979.4|10967.4|1
1734106700000|2024-12-13 16:18:20|10970.5|10958.5|10969.9|10957.9|10971.1|10959.1|10969.9|10957.9|1
1734106710000|2024-12-13 16:18:30|10970.6|10958.6|10972.4|10960.4|10972.7|10960.7|10970.6|10958.6|0
1734107380000|2024-12-13 16:29:40|10979.6|10971.6|10980.3|10968.3|10983.7|10971.7|10979.6|10967.7|3
1734106720000|2024-12-13 16:18:40|10972.7|10960.7|10974.6|10962.6|10975.4|10964.4|10972.4|10960.7|1
1734106730000|2024-12-13 16:18:50|10975.6|10963.6|10968.7|10956.7|10975.7|10963.7|10968.1|10956.1|2
1734107390000|2024-12-13 16:29:50|10979|10967|10980.2|10968.2|10980.2|10968.2|10979|10967|1
1734106760000|2024-12-13 16:19:20|10968.4|10956.4|10968.2|10956.2|10968.4|10956.4|10968.2|10956.2|0
1734106770000|2024-12-13 16:19:30|10968.1|10956.1|10968.1|10956.1|10968.1|10956.1|10968.1|10956.1|1
1734107400000|2024-12-13 16:30:00|10979.7|10967.7|10980|10968|10980.5|10968.5|10979.7|10967.7|0
1734106780000|2024-12-13 16:19:40|10968.6|10956.6|10968.6|10956.6|10968.6|10956.6|10968.6|10956.6|3
1734106790000|2024-12-13 16:19:50|||||||||1
1734107410000|2024-12-13 16:30:10|10976|10967.2|10975.7|10963.7|10976|10967.2|10974.7|10962.7|2
1734106800000|2024-12-13 16:20:00|10970.1|10958.1|10976.2|10964.2|10976.6|10964.6|10970.1|10958.1|6
1734106810000|2024-12-13 16:20:10|10973.5|10965.5|10973.2|10965.2|10974.9|10966|10973.2|10962.5|1
1734107420000|2024-12-13 16:30:20|10976.2|10964.2|10975.8|10963.8|10976.7|10964.7|10975.8|10963.8|2
1734106830000|2024-12-13 16:20:30|10973.4|10965.4|10973.4|10965.4|10973.4|10965.4|10973.4|10965.4|1
1734107430000|2024-12-13 16:30:30|10976|10964|10980.3|10968.3|10980.3|10968.3|10974.2|10963.8|6
1734106840000|2024-12-13 16:20:40|10973.9|10965.9|10973.7|10965.7|10973.9|10965.9|10973.7|10965.7|0
1734106850000|2024-12-13 16:20:50|10973.9|10965.9|10974.5|10966.5|10974.5|10966.5|10973.9|10965.9|1
1734107440000|2024-12-13 16:30:40|10980.8|10968.8|10984|10972|10984.4|10972.4|10980.8|10968.8|46
1734106860000|2024-12-13 16:21:00|10974.2|10966.2|10974.2|10966.2|10974.2|10966.2|10974.2|10966.2|0
1734107450000|2024-12-13 16:30:50|10983.5|10971.5|10979.2|10973.2|10984|10973.2|10979.2|10971.5|0
1734106870000|2024-12-13 16:21:10|10974|10966|10970.7|10962.7|10974|10966|10970.7|10961|1
1734106880000|2024-12-13 16:21:20|10970.3|10962.3|10970|10962|10970.4|10963.4|10963.2|10954|5
1734107460000|2024-12-13 16:31:00|10980.5|10968.5|10979.8|10971.8|10982.7|10972.2|10976.7|10967.3|8
1734106890000|2024-12-13 16:21:30|10969.9|10961.9|10969.4|10963.4|10969.9|10963.4|10969.2|10961.9|0
1734106900000|2024-12-13 16:21:40|10970|10964|10970.1|10962.1|10973.7|10964.2|10970|10961.1|1
1734107470000|2024-12-13 16:31:10|10979.7|10971.7|10978.8|10966.8|10979.7|10971.7|10976.3|10966.8|1
1734106920000|2024-12-13 16:22:00|10970.2|10962.2|10968|10962|10970.2|10962.2|10968|10962|2
1734106930000|2024-12-13 16:22:10|10967.7|10961.7|10976.7|10964.7|10976.7|10967.1|10967.7|10961.7|2
1734107480000|2024-12-13 16:31:20|10976.3|10968.3|10973|10961|10976.3|10968.3|10973|10961|5
1734106940000|2024-12-13 16:22:20|10974.4|10966.4|10972.9|10964.9|10975.7|10966.4|10972.9|10963.7|3
1734107490000|2024-12-13 16:31:30|10972.8|10960.8|10970.3|10962.3|10972.8|10962.7|10970.3|10960.8|0
1734106950000|2024-12-13 16:22:30|10972.7|10964.7|10972.7|10964.7|10972.7|10964.7|10972.7|10964.7|0
1734106960000|2024-12-13 16:22:40|10972.3|10960.3|10968.6|10956.6|10972.3|10960.3|10968.6|10956.6|0
1734107500000|2024-12-13 16:31:40|10976.3|10968.3|10969.8|10957.8|10976.3|10968.3|10969.8|10957.8|6
1734106970000|2024-12-13 16:22:50|10968.7|10956.7|10972.9|10964.9|10972.9|10966.2|10968.7|10956.7|3
1734106980000|2024-12-13 16:23:00|10974.7|10968.7|10976.9|10964.9|10979.7|10968.7|10974.7|10964.9|2
1734107510000|2024-12-13 16:31:50|10971.3|10959.3|10967.8|10955.8|10972.7|10960.7|10967.8|10955.8|14
1734106990000|2024-12-13 16:23:10|10976.4|10964.4|10976.7|10964.7|10976.7|10964.7|10976.4|10964.4|0
1734107520000|2024-12-13 16:32:00|10966.9|10954.9|10962.7|10954.7|10966.9|10958|10962.7|10953.5|5
1734107000000|2024-12-13 16:23:20|10976.8|10968.8|10978|10970|10978.7|10970|10976.8|10966.7|1
1734107010000|2024-12-13 16:23:30|10978.6|10970.6|10985.2|10973.2|10985.4|10974.2|10977.2|10970.6|226
1734107530000|2024-12-13 16:32:10|10962.4|10954.4|10955.9|10947.9|10962.4|10954.7|10955.9|10947.9|19
1734107020000|2024-12-13 16:23:40|10985.7|10973.7|10985.4|10973.4|10985.7|10973.7|10985.4|10973.4|0
1734107030000|2024-12-13 16:23:50|10982.2|10974.2|10978.5|10966.5|10982.2|10974.2|10978.5|10966.5|2
1734107540000|2024-12-13 16:32:20|10953.9||10953.9||10953.9||10953.9||2
1734107040000|2024-12-13 16:24:00|10975.5|10967.5|10974.6|10966.6|10978.7|10967.8|10973.5|10965|2
1734107550000|2024-12-13 16:32:30|10951.9|10939.9|10951.9|10939.9|10951.9|10939.9|10951.9|10939.9|3
1734107050000|2024-12-13 16:24:10|10973.9|10965.9|10973.9|10965.9|10973.9|10965.9|10973.9|10965.9|0
1734107060000|2024-12-13 16:24:20|10973.4|10967.4|10966.9|10954.9|10973.4|10967.4|10966.9|10954.9|1
1734107560000|2024-12-13 16:32:40|10951.8|10939.8|10956|10944|10958.7|10946.7|10950.7|10939.8|7
1734107070000|2024-12-13 16:24:30|10965.7|10953.7|10977.7|10965.7|10977.7|10967.4|10961.7|10953.7|4
1734107080000|2024-12-13 16:24:40|10974.9|10966.9|10978.7|10966.7|10979.9|10967.9|10974.9|10966.2|2
1734107570000|2024-12-13 16:32:50|10957|10945|10958.4|10946.4|10958.4|10946.4|10957|10945|0
1734107090000|2024-12-13 16:24:50|10979.4|10967.4|10977.9|10965.9|10979.9|10967.9|10977.9|10965.9|0
1734107580000|2024-12-13 16:33:00|10958.7|10946.7|10962|10950|10963.1|10956|10958.7|10946.7|5
1734107100000|2024-12-13 16:25:00|10974.2|10966.2|10976.4|10964.4|10976.6|10966.2|10973.7|10964.4|6
1734107110000|2024-12-13 16:25:10|10975.9|10963.9|10975.6|10963.6|10976.4|10964.4|10975.6|10963.6|0
1734107590000|2024-12-13 16:33:10|10961.4|10949.4|10965.2|10953.2|10965.9|10953.9|10960|10948|2
1734107120000|2024-12-13 16:25:20|10977.5|10965.5|10978.4|10966.4|10980.9|10972.9|10977.5|10965.5|11
1734107130000|2024-12-13 16:25:30|10978.1|10966.1|10980.2|10968.2|10980.2|10968.2|10977.7|10965.7|2
1734107600000|2024-12-13 16:33:20|10965|10953|10965.5|10953.5|10965.8|10956.5|10964.5|10953|1
1734107140000|2024-12-13 16:25:40|10979.9|10967.9|10981.4|10969.4|10981.4|10969.4|10979.6|10967.6|2
1734107150000|2024-12-13 16:25:50|10981.7|10969.7|10975.2|10963.2|10982.2|10970.2|10975.2|10963.2|6
1734107610000|2024-12-13 16:33:30|10964.2|10956.2|10962.2|10954.2|10965.7|10956.2|10962.2|10953|1
1734107160000|2024-12-13 16:26:00|10975.1|10963.1|10976.2|10964.2|10976.4|10964.4|10975.1|10963.1|0
1734107170000|2024-12-13 16:26:10|10974.7|10962.7|10975.1|10963.1|10975.1|10963.1|10974.7|10962.7|0
1734107620000|2024-12-13 16:33:40|10962|10954|10954.7|10942.7|10962|10954|10954.7|10942.7|4
1734107180000|2024-12-13 16:26:20|10974|10962|10975.4|10963.4|10975.4|10963.4|10973.7|10961.7|0
1734107190000|2024-12-13 16:26:30|10975|10963|10975.1|10963.1|10975.7|10963.7|10974.4|10962.4|2
1734107630000|2024-12-13 16:33:50|10954.5|10942.5|10957|10945|10957|10945|10954.5|10942.5|4
1734107200000|2024-12-13 16:26:40|10975.2|10963.2|10977.4|10965.4|10977.4|10965.4|10974.9|10962.9|4
1734107210000|2024-12-13 16:26:50|10977.6|10965.6|10978.7|10966.7|10978.7|10966.7|10977.6|10965.6|0
1734107640000|2024-12-13 16:34:00|10956.7|10944.7|10955.2|10947.2|10956.7|10947.2|10955.2|10943.7|5
1734107220000|2024-12-13 16:27:00|10980.8|10968.8|10975.9|10967.9|10981.7|10969.7|10975.9|10966.6|2
1734107650000|2024-12-13 16:34:10|10955|10947|10960.7|10948.7|10960.7|10948.7|10955|10947|1
1734107230000|2024-12-13 16:27:10|10974.2|10968.2|10983.1|10971.1|10983.4|10971.4|10974.1|10966.1|9
1734107240000|2024-12-13 16:27:20|10980.1|10972.1|10980.1|10972.1|10980.1|10972.1|10980.1|10972.1|0
1734107660000|2024-12-13 16:34:20|10962|10950|10966.4|10954.4|10967.5|10955.5|10961|10950|2
1734107260000|2024-12-13 16:27:40|10980.5|10972.5|10985.4|10973.4|10985.7|10973.7|10980.5|10969.4|3
1734107270000|2024-12-13 16:27:50|10982.5|10970.5|10981.7|10969.7|10983.5|10971.5|10980.2|10968.2|5
1734107670000|2024-12-13 16:34:30|10966.7|10954.7|10966.9|10954.9|10966.9|10954.9|10966.7|10954.7|18
1734107280000|2024-12-13 16:28:00|10982|10970|10980|10972|10983.4|10973.8|10980|10969|4
1734107290000|2024-12-13 16:28:10|10979.7|10971.7|10983|10971|10983|10971.7|10979.5|10970.9|2
1734107680000|2024-12-13 16:34:40|10968.5|10956.5|10966|10958|10968.5|10958|10966|10956.5|0
1734107300000|2024-12-13 16:28:20|10982.7|10970.7|10983|10971|10983|10972|10980|10970.5|1
1734107690000|2024-12-13 16:34:50|10965.9|10957.9|10972.4|10960.4|10972.4|10960.4|10963.7|10951.7|10
1734107310000|2024-12-13 16:28:30|10982.9|10970.9|10982.2|10970.2|10982.9|10972.2|10980.2|10970.2|1
1734107320000|2024-12-13 16:28:40|10982.5|10970.5|10982.5|10970.5|10982.5|10970.5|10982.5|10970.5|0
1734107330000|2024-12-13 16:28:50|10978.5|10966.5|10975.7|10963.7|10978.5|10966.5|10975.5|10963.5|5
1734107700000|2024-12-13 16:35:00|10973.4|10961.4|10972|10964|10973.4|10964|10965.2|10953.2|16
1734107340000|2024-12-13 16:29:00|10975.3|10963.3|10973.7|10961.7|10975.7|10963.7|10973.3|10961.3|1
1734107350000|2024-12-13 16:29:10|10973.2|10961.2|10973.4|10961.4|10973.4|10961.4|10973|10961|1
1734107710000|2024-12-13 16:35:10|10972.5|10964.5|10971.9|10963.9|10972.5|10964.5|10971.7|10963.7|1
1734107360000|2024-12-13 16:29:20|10971.5|10963.5|10977.5|10969.5|10977.5|10969.5|10971.5|10961.7|4
1734107720000|2024-12-13 16:35:20|10968.4|10956.4|10964.6|10952.6|10968.4|10956.4|10964.6|10952.6|1
1734107370000|2024-12-13 16:29:30|10980.2|10968.2|10981.2|10969.2|10981.2|10969.2|10979.4|10967.4|1
1734107380000|2024-12-13 16:29:40|10979.6|10971.6|10980.3|10968.3|10983.7|10971.7|10979.6|10967.7|3
1734107730000|2024-12-13 16:35:30|10965.4|10953.4|10959.9|10947.9|10965.7|10955.9|10958.9|10946.9|5
1734107390000|2024-12-13 16:29:50|10979|10967|10980.2|10968.2|10980.2|10968.2|10979|10967|1
1734107400000|2024-12-13 16:30:00|10979.7|10967.7|10980|10968|10980.5|10968.5|10979.7|10967.7|0
1734107740000|2024-12-13 16:35:40|10964.5|10952.5|10971.5|10963.5|10973|10964|10962.5|10952.5|3
1734107410000|2024-12-13 16:30:10|10976|10967.2|10975.7|10963.7|10976|10967.2|10974.7|10962.7|2
1734107750000|2024-12-13 16:35:50|10970.9|10962.9|10971.9|10959.9|10971.9|10962.9|10970.9|10959.9|1
1734107420000|2024-12-13 16:30:20|10976.2|10964.2|10975.8|10963.8|10976.7|10964.7|10975.8|10963.8|2
1734107430000|2024-12-13 16:30:30|10976|10964|10980.3|10968.3|10980.3|10968.3|10974.2|10963.8|6
1734107760000|2024-12-13 16:36:00|10972|10960|10972.2|10960.2|10972.5|10961|10967|10960|1
1734107440000|2024-12-13 16:30:40|10980.8|10968.8|10984|10972|10984.4|10972.4|10980.8|10968.8|46
1734107450000|2024-12-13 16:30:50|10983.5|10971.5|10979.2|10973.2|10984|10973.2|10979.2|10971.5|0
1734107770000|2024-12-13 16:36:10|10971.2|10963.2|10970.5|10958.5|10971.2|10963.2|10965.9|10953.9|6
1734107460000|2024-12-13 16:31:00|10980.5|10968.5|10979.8|10971.8|10982.7|10972.2|10976.7|10967.3|8
1734107470000|2024-12-13 16:31:10|10979.7|10971.7|10978.8|10966.8|10979.7|10971.7|10976.3|10966.8|1
1734107790000|2024-12-13 16:36:30|10972.5|10960.5|10969.4|10957.4|10972.5|10960.5|10969.4|10957.4|1
1734107480000|2024-12-13 16:31:20|10976.3|10968.3|10973|10961|10976.3|10968.3|10973|10961|5
1734107490000|2024-12-13 16:31:30|10972.8|10960.8|10970.3|10962.3|10972.8|10962.7|10970.3|10960.8|0
1734107800000|2024-12-13 16:36:40|10960.5|10948.5|10967.9|10955.9|10967.9|10955.9|10960.5|10948.5|5
1734107500000|2024-12-13 16:31:40|10976.3|10968.3|10969.8|10957.8|10976.3|10968.3|10969.8|10957.8|6
1734107810000|2024-12-13 16:36:50|10969.2|10957.2|10970.4|10958.4|10970.7|10958.7|10968.2|10956.2|48
1734107510000|2024-12-13 16:31:50|10971.3|10959.3|10967.8|10955.8|10972.7|10960.7|10967.8|10955.8|14
1734107520000|2024-12-13 16:32:00|10966.9|10954.9|10962.7|10954.7|10966.9|10958|10962.7|10953.5|5
1734107820000|2024-12-13 16:37:00|10969.3|10957.3|10965.9|10953.9|10969.3|10957.3|10965.9|10953.9|0
1734107530000|2024-12-13 16:32:10|10962.4|10954.4|10955.9|10947.9|10962.4|10954.7|10955.9|10947.9|19
1734107540000|2024-12-13 16:32:20|10953.9||10953.9||10953.9||10953.9||2
1734107830000|2024-12-13 16:37:10|10964.6|10956.6|10964.9|10956.9|10964.9|10956.9|10964.6|10956.6|0
1734107550000|2024-12-13 16:32:30|10951.9|10939.9|10951.9|10939.9|10951.9|10939.9|10951.9|10939.9|3
1734107560000|2024-12-13 16:32:40|10951.8|10939.8|10956|10944|10958.7|10946.7|10950.7|10939.8|7
1734107840000|2024-12-13 16:37:20|10965.4|10957.4|10967.4|10959.4|10967.4|10959.4|10964.4|10957.4|8
1734107570000|2024-12-13 16:32:50|10957|10945|10958.4|10946.4|10958.4|10946.4|10957|10945|0
1734107850000|2024-12-13 16:37:30|10966.9|10960.9|10971.9|10963.9|10971.9|10963.9|10966.9|10959.5|23
1734107580000|2024-12-13 16:33:00|10958.7|10946.7|10962|10950|10963.1|10956|10958.7|10946.7|5
1734107590000|2024-12-13 16:33:10|10961.4|10949.4|10965.2|10953.2|10965.9|10953.9|10960|10948|2
1734107860000|2024-12-13 16:37:40|10971.5|10963.5|10970.2|10958.2|10972.4|10965.9|10970.2|10958.2|8
1734107600000|2024-12-13 16:33:20|10965|10953|10965.5|10953.5|10965.8|10956.5|10964.5|10953|1
1734107870000|2024-12-13 16:37:50|10968.9|10956.9|10968.4|10960.4|10968.9|10960.9|10968.4|10956.4|0
1734107610000|2024-12-13 16:33:30|10964.2|10956.2|10962.2|10954.2|10965.7|10956.2|10962.2|10953|1
1734107620000|2024-12-13 16:33:40|10962|10954|10954.7|10942.7|10962|10954|10954.7|10942.7|4
1734107880000|2024-12-13 16:38:00|10969.4|10961.4|10970.1|10962.1|10970.1|10962.1|10969.4|10961.4|2
1734107630000|2024-12-13 16:33:50|10954.5|10942.5|10957|10945|10957|10945|10954.5|10942.5|4
1734107640000|2024-12-13 16:34:00|10956.7|10944.7|10955.2|10947.2|10956.7|10947.2|10955.2|10943.7|5
1734107890000|2024-12-13 16:38:10|10971|10959|10959.4|10951.4|10971|10959|10959.4|10948.5|1
1734107650000|2024-12-13 16:34:10|10955|10947|10960.7|10948.7|10960.7|10948.7|10955|10947|1
1734107660000|2024-12-13 16:34:20|10962|10950|10966.4|10954.4|10967.5|10955.5|10961|10950|2
1734107900000|2024-12-13 16:38:20|10957|10951|10957|10951|10957|10951|10957|10951|1
1734107670000|2024-12-13 16:34:30|10966.7|10954.7|10966.9|10954.9|10966.9|10954.9|10966.7|10954.7|18
1734107680000|2024-12-13 16:34:40|10968.5|10956.5|10966|10958|10968.5|10958|10966|10956.5|0
1734107910000|2024-12-13 16:38:30|10959.4|10951.4|10962.8|10950.8|10962.8|10951.4|10959|10950.8|2
1734107690000|2024-12-13 16:34:50|10965.9|10957.9|10972.4|10960.4|10972.4|10960.4|10963.7|10951.7|10
1734107920000|2024-12-13 16:38:40|10963.4|10954.8|10957.7|10951.7|10963.4|10955.4|10957.7|10949.4|1
1734107700000|2024-12-13 16:35:00|10973.4|10961.4|10972|10964|10973.4|10964|10965.2|10953.2|16
1734107930000|2024-12-13 16:38:50|10958.2|10950.2|10967.5|10955.5|10967.7|10955.7|10955.4|10947.4|7
1734107710000|2024-12-13 16:35:10|10972.5|10964.5|10971.9|10963.9|10972.5|10964.5|10971.7|10963.7|1
1734107720000|2024-12-13 16:35:20|10968.4|10956.4|10964.6|10952.6|10968.4|10956.4|10964.6|10952.6|1
1734107940000|2024-12-13 16:39:00|10966.3|10954.3|10963|10951|10970.2|10958.2|10963|10951|102
1734107730000|2024-12-13 16:35:30|10965.4|10953.4|10959.9|10947.9|10965.7|10955.9|10958.9|10946.9|5
1734107950000|2024-12-13 16:39:10|10961.9|10955.9|10960|10952|10961.9|10955.9|10960|10952|1
1734107740000|2024-12-13 16:35:40|10964.5|10952.5|10971.5|10963.5|10973|10964|10962.5|10952.5|3
1734107750000|2024-12-13 16:35:50|10970.9|10962.9|10971.9|10959.9|10971.9|10962.9|10970.9|10959.9|1
1734107960000|2024-12-13 16:39:20|10960.4|10952.4|10965|10953|10965.2|10953.9|10960.4|10952.4|18
1734107760000|2024-12-13 16:36:00|10972|10960|10972.2|10960.2|10972.5|10961|10967|10960|1
1734107770000|2024-12-13 16:36:10|10971.2|10963.2|10970.5|10958.5|10971.2|10963.2|10965.9|10953.9|6
1734107970000|2024-12-13 16:39:30|10964.4|10952.4|10965.1|10953.1|10965.1|10953.4|10960.9|10952.4|1
1734107790000|2024-12-13 16:36:30|10972.5|10960.5|10969.4|10957.4|10972.5|10960.5|10969.4|10957.4|1
1734107980000|2024-12-13 16:39:40|10964.9|10952.9|10963.4|10955.4|10964.9|10955.4|10963.4|10952.1|7
1734107800000|2024-12-13 16:36:40|10960.5|10948.5|10967.9|10955.9|10967.9|10955.9|10960.5|10948.5|5
1734107810000|2024-12-13 16:36:50|10969.2|10957.2|10970.4|10958.4|10970.7|10958.7|10968.2|10956.2|48
1734107820000|2024-12-13 16:37:00|10969.3|10957.3|10965.9|10953.9|10969.3|10957.3|10965.9|10953.9|0
1734108000000|2024-12-13 16:40:00|10962.8|10956.8|10971.4|10959.4|10971.9|10959.9|10962.8|10955.6|1
1734107830000|2024-12-13 16:37:10|10964.6|10956.6|10964.9|10956.9|10964.9|10956.9|10964.6|10956.6|0
1734108010000|2024-12-13 16:40:10|10970.9|10958.9|10970.1|10962.1|10972.4|10962.2|10970.1|10958.9|0
1734107840000|2024-12-13 16:37:20|10965.4|10957.4|10967.4|10959.4|10967.4|10959.4|10964.4|10957.4|8
1734107850000|2024-12-13 16:37:30|10966.9|10960.9|10971.9|10963.9|10971.9|10963.9|10966.9|10959.5|23
1734108020000|2024-12-13 16:40:20|10969.9|10961.9|10980.1|10968.1|10980.1|10972.1|10969.9|10960.6|12
1734107860000|2024-12-13 16:37:40|10971.5|10963.5|10970.2|10958.2|10972.4|10965.9|10970.2|10958.2|8
1734107870000|2024-12-13 16:37:50|10968.9|10956.9|10968.4|10960.4|10968.9|10960.9|10968.4|10956.4|0
1734108030000|2024-12-13 16:40:30|10980.2|10968.2|10981.6|10969.6|10981.6|10969.6|10980.2|10968.2|0
1734107880000|2024-12-13 16:38:00|10969.4|10961.4|10970.1|10962.1|10970.1|10962.1|10969.4|10961.4|2
1734108040000|2024-12-13 16:40:40|10981.7|10969.7|10974.7|10966.7|10982.3|10970.3|10974.7|10966.7|2
1734107890000|2024-12-13 16:38:10|10971|10959|10959.4|10951.4|10971|10959|10959.4|10948.5|1
1734107900000|2024-12-13 16:38:20|10957|10951|10957|10951|10957|10951|10957|10951|1
1734108050000|2024-12-13 16:40:50|10982|10970|10986.9|10974.9|10986.9|10974.9|10982|10970|5
1734107910000|2024-12-13 16:38:30|10959.4|10951.4|10962.8|10950.8|10962.8|10951.4|10959|10950.8|2
1734107920000|2024-12-13 16:38:40|10963.4|10954.8|10957.7|10951.7|10963.4|10955.4|10957.7|10949.4|1
1734108060000|2024-12-13 16:41:00|10987.6|10975.6|10984.2|10972.2|10987.7|10975.7|10984.2|10972.2|5
1734107930000|2024-12-13 16:38:50|10958.2|10950.2|10967.5|10955.5|10967.7|10955.7|10955.4|10947.4|7
1734108070000|2024-12-13 16:41:10|10985.1|10973.1|10983.9|10975.9|10985.2|10975.9|10983.9|10973.1|1
1734107940000|2024-12-13 16:39:00|10966.3|10954.3|10963|10951|10970.2|10958.2|10963|10951|102
1734108080000|2024-12-13 16:41:20|10984.1|10976.1|10988.6|10980.6|10989.1|10981.1|10984.1|10976.1|3
1734107950000|2024-12-13 16:39:10|10961.9|10955.9|10960|10952|10961.9|10955.9|10960|10952|1
1734108090000|2024-12-13 16:41:30|10987.2|10981.2|10991|10979|10992.3|10981.2|10987.2|10978.3|9
1734107960000|2024-12-13 16:39:20|10960.4|10952.4|10965|10953|10965.2|10953.9|10960.4|10952.4|18
1734108100000|2024-12-13 16:41:40|10988.8|10980.8|10990.6|10978.6|10991.3|10980.8|10987.5|10975.5|6
1734107970000|2024-12-13 16:39:30|10964.4|10952.4|10965.1|10953.1|10965.1|10953.4|10960.9|10952.4|1
1734108110000|2024-12-13 16:41:50|10990.3|10978.3|10996.2|10988.2|10997.3|10988.2|10987|10978.1|22
1734107980000|2024-12-13 16:39:40|10964.9|10952.9|10963.4|10955.4|10964.9|10955.4|10963.4|10952.1|7
1734108120000|2024-12-13 16:42:00|10996.7|10988.7|11021.8|11009.8|11023.1|11011.1|10996.7|10988.7|87
1734108130000|2024-12-13 16:42:10|11021.4|11009.4|11022.3|11010.3|11022.8|11013.5|11019.8|11009.3|6
1734108000000|2024-12-13 16:40:00|10962.8|10956.8|10971.4|10959.4|10971.9|10959.9|10962.8|10955.6|1
1734108140000|2024-12-13 16:42:20|11020.7|11012.7|11023.3|11011.3|11027.7|11017|11020.5|11011.2|9
1734108010000|2024-12-13 16:40:10|10970.9|10958.9|10970.1|10962.1|10972.4|10962.2|10970.1|10958.9|0
1734108150000|2024-12-13 16:42:30|11023.2|11011.2|11019|11013|11024.8|11017.1|11019|11011.2|7
1734108020000|2024-12-13 16:40:20|10969.9|10961.9|10980.1|10968.1|10980.1|10972.1|10969.9|10960.6|12
1734108030000|2024-12-13 16:40:30|10980.2|10968.2|10981.6|10969.6|10981.6|10969.6|10980.2|10968.2|0
1734108160000|2024-12-13 16:42:40|11019.8|11011.8|11023.6|11011.6|11028.3|11016.3|11019.8|11011.6|1
1734108040000|2024-12-13 16:40:40|10981.7|10969.7|10974.7|10966.7|10982.3|10970.3|10974.7|10966.7|2
1734108170000|2024-12-13 16:42:50|11024.1|11012.1|11024.1|11012.1|11024.6|11012.6|11024.1|11012.1|1
1734108050000|2024-12-13 16:40:50|10982|10970|10986.9|10974.9|10986.9|10974.9|10982|10970|5
1734108060000|2024-12-13 16:41:00|10987.6|10975.6|10984.2|10972.2|10987.7|10975.7|10984.2|10972.2|5
1734108180000|2024-12-13 16:43:00|11024.9|11012.9|11025.1|11013.1|11025.1|11013.1|11024.6|11012.6|1
1734108070000|2024-12-13 16:41:10|10985.1|10973.1|10983.9|10975.9|10985.2|10975.9|10983.9|10973.1|1
1734108190000|2024-12-13 16:43:10|11029.9|11021.9|11032.9|11020.9|11032.9|11022.4|11029.9|11020.9|3
1734108080000|2024-12-13 16:41:20|10984.1|10976.1|10988.6|10980.6|10989.1|10981.1|10984.1|10976.1|3
1734108090000|2024-12-13 16:41:30|10987.2|10981.2|10991|10979|10992.3|10981.2|10987.2|10978.3|9
1734108200000|2024-12-13 16:43:20|11033.1|11021.1|11041.1|11029.1|11042|11030|11031.6|11021.1|14
1734108100000|2024-12-13 16:41:40|10988.8|10980.8|10990.6|10978.6|10991.3|10980.8|10987.5|10975.5|6
1734108210000|2024-12-13 16:43:30|11040.7|11028.7|11052.2|11040.2|11052.2|11040.2|11040|11028.2|49
1734108110000|2024-12-13 16:41:50|10990.3|10978.3|10996.2|10988.2|10997.3|10988.2|10987|10978.1|22
1734108120000|2024-12-13 16:42:00|10996.7|10988.7|11021.8|11009.8|11023.1|11011.1|10996.7|10988.7|87
1734108220000|2024-12-13 16:43:40|11053.7|11041.7|11055.5|11043.5|11055.6|11043.6|11050|11038.8|23
1734108130000|2024-12-13 16:42:10|11021.4|11009.4|11022.3|11010.3|11022.8|11013.5|11019.8|11009.3|6
1734108140000|2024-12-13 16:42:20|11020.7|11012.7|11023.3|11011.3|11027.7|11017|11020.5|11011.2|9
1734108230000|2024-12-13 16:43:50|11056.8|11044.8|11054.3|11042.3|11057.1|11045.1|11054.3|11042.3|6
1734108150000|2024-12-13 16:42:30|11023.2|11011.2|11019|11013|11024.8|11017.1|11019|11011.2|7
1734108240000|2024-12-13 16:44:00|11054.6|11042.6|11052.1|11040.1|11055.3|11043.3|11050|11040.1|2
1734108160000|2024-12-13 16:42:40|11019.8|11011.8|11023.6|11011.6|11028.3|11016.3|11019.8|11011.6|1
1734108170000|2024-12-13 16:42:50|11024.1|11012.1|11024.1|11012.1|11024.6|11012.6|11024.1|11012.1|1
1734108250000|2024-12-13 16:44:10|11050|11042|11057.2|11045.2|11057.2|11045.2|11049.6|11040.3|2
1734108180000|2024-12-13 16:43:00|11024.9|11012.9|11025.1|11013.1|11025.1|11013.1|11024.6|11012.6|1
1734108190000|2024-12-13 16:43:10|11029.9|11021.9|11032.9|11020.9|11032.9|11022.4|11029.9|11020.9|3
1734108260000|2024-12-13 16:44:20|11056.9|11044.9|11047|11039|11057.3|11045.3|11046.6|11038.6|5
1734108200000|2024-12-13 16:43:20|11033.1|11021.1|11041.1|11029.1|11042|11030|11031.6|11021.1|14
1734108270000|2024-12-13 16:44:30|11047.8|11039.8|11047.8|11039.8|11047.8|11039.8|11047.8|11039.8|2
1734108210000|2024-12-13 16:43:30|11040.7|11028.7|11052.2|11040.2|11052.2|11040.2|11040|11028.2|49
1734108280000|2024-12-13 16:44:40|11048.1|11040.1|11048.1|11040.1|11048.1|11040.1|11048.1|11040.1|1
1734108220000|2024-12-13 16:43:40|11053.7|11041.7|11055.5|11043.5|11055.6|11043.6|11050|11038.8|23
1734108290000|2024-12-13 16:44:50|11047.3|11039.3|11054.5|11042.5|11055.3|11043.3|11046.5|11038.5|13
1734108230000|2024-12-13 16:43:50|11056.8|11044.8|11054.3|11042.3|11057.1|11045.1|11054.3|11042.3|6
1734108240000|2024-12-13 16:44:00|11054.6|11042.6|11052.1|11040.1|11055.3|11043.3|11050|11040.1|2
1734108300000|2024-12-13 16:45:00|11054.8|11042.8|11053|11045|11056.5|11045.6|11053|11042.8|1
1734108250000|2024-12-13 16:44:10|11050|11042|11057.2|11045.2|11057.2|11045.2|11049.6|11040.3|2
1734108260000|2024-12-13 16:44:20|11056.9|11044.9|11047|11039|11057.3|11045.3|11046.6|11038.6|5
1734108310000|2024-12-13 16:45:10|11052.6|11047|11067.8|11055.8|11067.8|11055.8|11051.8|11044.5|13
1734108270000|2024-12-13 16:44:30|11047.8|11039.8|11047.8|11039.8|11047.8|11039.8|11047.8|11039.8|2
1734108280000|2024-12-13 16:44:40|11048.1|11040.1|11048.1|11040.1|11048.1|11040.1|11048.1|11040.1|1
1734108320000|2024-12-13 16:45:20|11067.9|11055.9|11104.8|11092.8|11105.5|11093.5|11067.8|11055.8|39
1734108290000|2024-12-13 16:44:50|11047.3|11039.3|11054.5|11042.5|11055.3|11043.3|11046.5|11038.5|13
1734108330000|2024-12-13 16:45:30|11104.5|11092.5|11105.5|11097.5|11107.8|11100|11102.3|11091.5|16
1734108300000|2024-12-13 16:45:00|11054.8|11042.8|11053|11045|11056.5|11045.6|11053|11042.8|1
1734108310000|2024-12-13 16:45:10|11052.6|11047|11067.8|11055.8|11067.8|11055.8|11051.8|11044.5|13
1734108340000|2024-12-13 16:45:40|11106.3|11098.3|11109.4|11097.4|11110.7|11101.2|11106.3|11097.4|9
1734108320000|2024-12-13 16:45:20|11067.9|11055.9|11104.8|11092.8|11105.5|11093.5|11067.8|11055.8|39
1734108330000|2024-12-13 16:45:30|11104.5|11092.5|11105.5|11097.5|11107.8|11100|11102.3|11091.5|16
1734108350000|2024-12-13 16:45:50|11109.6|11097.6|11120.1|11108.1|11127.5|11115.5|11107.9|11097.6|26
1734108340000|2024-12-13 16:45:40|11106.3|11098.3|11109.4|11097.4|11110.7|11101.2|11106.3|11097.4|9
1734108360000|2024-12-13 16:46:00|11120.4|11108.4|11136.2|11124.2|11136.2|11124.2|11113.8|11101.8|200
1734108350000|2024-12-13 16:45:50|11109.6|11097.6|11120.1|11108.1|11127.5|11115.5|11107.9|11097.6|26
1734108360000|2024-12-13 16:46:00|11120.4|11108.4|11136.2|11124.2|11136.2|11124.2|11113.8|11101.8|200
1734108370000|2024-12-13 16:46:10|11143.7|11131.7|11152.3|11140.3|11152.7|11140.7|11143.7|11131.7|21
1734108370000|2024-12-13 16:46:10|11143.7|11131.7|11152.3|11140.3|11152.7|11140.7|11143.7|11131.7|21
1734108380000|2024-12-13 16:46:20|11152.4|11140.4|11186.1|11174.1|11186.7|11174.7|11148.4|11138.2|19
1734108380000|2024-12-13 16:46:20|11152.4|11140.4|11186.1|11174.1|11186.7|11174.7|11148.4|11138.2|19
1734108390000|2024-12-13 16:46:30|11187.4|11175.4|11171.9|11159.9|11189.1|11179|11170|11158|9
1734108390000|2024-12-13 16:46:30|11187.4|11175.4|11171.9|11159.9|11189.1|11179|11170|11158|9
1734108400000|2024-12-13 16:46:40|11172.7|11160.7|11168.1|11156.1|11176.3|11164.3|11168.1|11156.1|5
1734108400000|2024-12-13 16:46:40|11172.7|11160.7|11168.1|11156.1|11176.3|11164.3|11168.1|11156.1|5
1734108410000|2024-12-13 16:46:50|11168.6|11156.6|11160.2|11152.2|11168.6|11156.6|11156.5|11148.8|40
1734108410000|2024-12-13 16:46:50|11168.6|11156.6|11160.2|11152.2|11168.6|11156.6|11156.5|11148.8|40
1734108420000|2024-12-13 16:47:00|11162.9|11150.9|11192|11184|11192|11184|11162.2|11150.8|26
1734108420000|2024-12-13 16:47:00|11162.9|11150.9|11192|11184|11192|11184|11162.2|11150.8|26
1734108430000|2024-12-13 16:47:10|11193.1|11185.1|11174.4|11162.4|11197.8|11186.3|11174.4|11162.4|17
1734108440000|2024-12-13 16:47:20|11173.9|11161.9|11170.2|11158.2|11179|11168.5|11169.2|11157.2|10
1734108430000|2024-12-13 16:47:10|11193.1|11185.1|11174.4|11162.4|11197.8|11186.3|11174.4|11162.4|17
1734108450000|2024-12-13 16:47:30|11168.8|11156.8|11163.9|11151.9|11168.8|11156.8|11156.8|11150.1|32
1734108460000|2024-12-13 16:47:40|11160.7|11152.7|11174.6|11166.6|11179.8|11167.8|11160.7|11152.7|6
1734108440000|2024-12-13 16:47:20|11173.9|11161.9|11170.2|11158.2|11179|11168.5|11169.2|11157.2|10
1734108470000|2024-12-13 16:47:50|11175.4|11163.4|11166.6|11160.6|11175.4|11164.7|11164.2|11154.6|8
1734108480000|2024-12-13 16:48:00|11167.8|11155.8|11169.7|11161.7|11173.6|11163.2|11165.9|11154.7|36
1734108450000|2024-12-13 16:47:30|11168.8|11156.8|11163.9|11151.9|11168.8|11156.8|11156.8|11150.1|32
1734108490000|2024-12-13 16:48:10|11172.4|11160.4|11169|11157|11177.8|11165.8|11168.9|11156.9|80
1734108500000|2024-12-13 16:48:20|11164.4|11158.4|11176.6|11164.6|11176.6|11164.6|11164.2|11156.5|28
1734108460000|2024-12-13 16:47:40|11160.7|11152.7|11174.6|11166.6|11179.8|11167.8|11160.7|11152.7|6
1734108510000|2024-12-13 16:48:30|11174.3|11166.3|11163.8|11151.8|11176.7|11166.3|11155.2|11146.8|9
1734108470000|2024-12-13 16:47:50|11175.4|11163.4|11166.6|11160.6|11175.4|11164.7|11164.2|11154.6|8
1734108520000|2024-12-13 16:48:40|11160.7|11148.7|11146.7|11138.7|11161.8|11153.3|11145.7|11137.6|21
1734108530000|2024-12-13 16:48:50|11146.9|11138.9|11150.3|11144.3|11158.7|11147.3|11146.9|11138.9|8
1734108480000|2024-12-13 16:48:00|11167.8|11155.8|11169.7|11161.7|11173.6|11163.2|11165.9|11154.7|36
1734108540000|2024-12-13 16:49:00|11150.4|11144.4|11181.9|11169.9|11187.9|11175.9|11149.9|11143.9|40
1734108550000|2024-12-13 16:49:10|11182.7|11170.7|11175.3|11167.3|11188.7|11179.2|11175.3|11165.3|11
1734108490000|2024-12-13 16:48:10|11172.4|11160.4|11169|11157|11177.8|11165.8|11168.9|11156.9|80
1734108560000|2024-12-13 16:49:20|11175.2|11167.2|11177.9|11169.9|11182|11174|11173.7|11161.7|11
1734108500000|2024-12-13 16:48:20|11164.4|11158.4|11176.6|11164.6|11176.6|11164.6|11164.2|11156.5|28
1734108570000|2024-12-13 16:49:30|11181|11169|11178.8|11166.8|11186.9|11174.9|11178.4|11166.4|18
1734108580000|2024-12-13 16:49:40|11178.9|11166.9|11179.3|11167.3|11179.3|11169.8|11173.3|11162.2|9
1734108510000|2024-12-13 16:48:30|11174.3|11166.3|11163.8|11151.8|11176.7|11166.3|11155.2|11146.8|9
1734108590000|2024-12-13 16:49:50|11179.8|11167.8|11172.2|11160.2|11179.8|11169.6|11171.5|11159.5|21
1734108520000|2024-12-13 16:48:40|11160.7|11148.7|11146.7|11138.7|11161.8|11153.3|11145.7|11137.6|21
1734108600000|2024-12-13 16:50:00|11171.2|11159.2|11179.7|11167.7|11179.8|11172.2|11169.5|11157.5|15
1734108610000|2024-12-13 16:50:10|11175.7|11163.7|11184.3|11172.3|11185.8|11173.8|11174|11163|10
1734108530000|2024-12-13 16:48:50|11146.9|11138.9|11150.3|11144.3|11158.7|11147.3|11146.9|11138.9|8
1734108620000|2024-12-13 16:50:20|11184.9|11172.9|11186.7|11174.7|11187.7|11176|11181.7|11172.9|6
1734108630000|2024-12-13 16:50:30|11186.2|11174.2|11185.6|11173.6|11204.8|11198.6|11185.1|11173.6|21
1734108540000|2024-12-13 16:49:00|11150.4|11144.4|11181.9|11169.9|11187.9|11175.9|11149.9|11143.9|40
1734108640000|2024-12-13 16:50:40|11186.5|11174.5|11198.7|11186.7|11199.8|11187.8|11186.5|11174.5|10
1734108650000|2024-12-13 16:50:50|11197.1|11185.1|11191.8|11179.8|11198.2|11187.8|11191.8|11179.8|1
1734108550000|2024-12-13 16:49:10|11182.7|11170.7|11175.3|11167.3|11188.7|11179.2|11175.3|11165.3|11
1734108660000|2024-12-13 16:51:00|11191.3|11179.3|11173.1|11161.1|11191.3|11179.3|11167.1|11155.1|18
1734108670000|2024-12-13 16:51:10|11173.5|11161.5|11169.9|11157.9|11173.5|11161.5|11162.8|11150.8|13
1734108560000|2024-12-13 16:49:20|11175.2|11167.2|11177.9|11169.9|11182|11174|11173.7|11161.7|11
1734108680000|2024-12-13 16:51:20|11168.4|11156.4|11171.1|11163.1|11173.1|11163.1|11166.6|11154.6|4
1734108690000|2024-12-13 16:51:30|11170.6|11162.6|11153|11141|11170.6|11162.6|11151.3|11141|14
1734108570000|2024-12-13 16:49:30|11181|11169|11178.8|11166.8|11186.9|11174.9|11178.4|11166.4|18
1734108700000|2024-12-13 16:51:40|11150.6|11142.6|11152.6|11140.6|11152.8|11144.3|11149.7|11138.3|5
1734108710000|2024-12-13 16:51:50|11151.3|11139.3|11134.8|11122.8|11152.1|11140.1|11134.8|11122.8|15
1734108580000|2024-12-13 16:49:40|11178.9|11166.9|11179.3|11167.3|11179.3|11169.8|11173.3|11162.2|9
1734108720000|2024-12-13 16:52:00|11133.1|11121.1|11144.2|11132.2|11144.2|11132.2|11133.1|11121.1|6
1734108590000|2024-12-13 16:49:50|11179.8|11167.8|11172.2|11160.2|11179.8|11169.6|11171.5|11159.5|21
1734108730000|2024-12-13 16:52:10|11147.6|11135.6|11144.1|11132.1|11148.4|11136.4|11140.9|11128.9|3
1734108740000|2024-12-13 16:52:20|11144.8|11132.8|11149.3|11137.3|11149.3|11137.3|11143.8|11131.8|0
1734108750000|2024-12-13 16:52:30|11151.4|11139.4|11150.3|11138.3|11152.3|11140.3|11150.1|11138.1|3
1734108600000|2024-12-13 16:50:00|11171.2|11159.2|11179.7|11167.7|11179.8|11172.2|11169.5|11157.5|15
1734108760000|2024-12-13 16:52:40|11152.4|11140.4|11153.6|11141.6|11158.2|11146.2|11152.4|11140.4|2
1734108770000|2024-12-13 16:52:50|11152.8|11140.8|11152.8|11140.8|11152.8|11140.8|11152.8|11140.8|0
1734108610000|2024-12-13 16:50:10|11175.7|11163.7|11184.3|11172.3|11185.8|11173.8|11174|11163|10
1734108780000|2024-12-13 16:53:00|11153.8|11141.8|11134.1|11122.1|11153.8|11143.3|11132.5|11120.5|7
1734108620000|2024-12-13 16:50:20|11184.9|11172.9|11186.7|11174.7|11187.7|11176|11181.7|11172.9|6
1734108790000|2024-12-13 16:53:10|11134.3|11122.3|11146.2|11134.2|11146.2|11134.2|11123.7|11111.7|15
1734108800000|2024-12-13 16:53:20|11142.8|11130.8|11150|11138|11150|11138|11138.2|11127.7|2
1734108630000|2024-12-13 16:50:30|11186.2|11174.2|11185.6|11173.6|11204.8|11198.6|11185.1|11173.6|21
1734108810000|2024-12-13 16:53:30|11150.3|11138.3|11152.2|11146.2|11156.5|11146.2|11149.2|11138.3|2
1734108820000|2024-12-13 16:53:40|11151.3|11145.3|11140.9|11132.9|11155.2|11147.2|11135.6|11123.6|8
1734108640000|2024-12-13 16:50:40|11186.5|11174.5|11198.7|11186.7|11199.8|11187.8|11186.5|11174.5|10
1734108830000|2024-12-13 16:53:50|11141.3|11133.3|11149.5|11137.5|11149.7|11137.7|11141.1|11132.6|1
1734108840000|2024-12-13 16:54:00|11150|11138|11142.2|11130.2|11150|11138|11141.7|11129.7|2
1734108650000|2024-12-13 16:50:50|11197.1|11185.1|11191.8|11179.8|11198.2|11187.8|11191.8|11179.8|1
1734108850000|2024-12-13 16:54:10|11140.4|11128.4|11138.5|11126.5|11140.4|11128.4|11137.8|11125.8|0
1734108660000|2024-12-13 16:51:00|11191.3|11179.3|11173.1|11161.1|11191.3|11179.3|11167.1|11155.1|18
1734108860000|2024-12-13 16:54:20|11139.5|11127.5|11141|11129|11142|11130|11139.5|11127.5|1
1734108870000|2024-12-13 16:54:30|11141.5|11129.5|11123.5|11111.5|11143.6|11131.6|11122.6|11110.6|4
1734108670000|2024-12-13 16:51:10|11173.5|11161.5|11169.9|11157.9|11173.5|11161.5|11162.8|11150.8|13
1734108880000|2024-12-13 16:54:40|11121.7|11109.7|11126.8|11114.8|11126.8|11118.3|11121|11109|2
1734108890000|2024-12-13 16:54:50|11127.2|11115.2|11123.8|11111.8|11127.2|11118.2|11123.8|11111.8|1
1734108680000|2024-12-13 16:51:20|11168.4|11156.4|11171.1|11163.1|11173.1|11163.1|11166.6|11154.6|4
1734108900000|2024-12-13 16:55:00|11124.5|11112.5|11122.8|11110.8|11124.5|11112.5|11121.3|11109.3|1
1734108690000|2024-12-13 16:51:30|11170.6|11162.6|11153|11141|11170.6|11162.6|11151.3|11141|14
1734108910000|2024-12-13 16:55:10|11123.1|11111.1|11119.8|11111.8|11123.1|11111.8|11119.8|11110.6|0
1734108920000|2024-12-13 16:55:20|11119.6|11111.6|11120.7|11108.7|11121.6|11112.6|11117.6|11107.6|7
1734108700000|2024-12-13 16:51:40|11150.6|11142.6|11152.6|11140.6|11152.8|11144.3|11149.7|11138.3|5
1734108930000|2024-12-13 16:55:30|11121.1|11109.1|11115.6|11103.6|11121.1|11109.1|11115.6|11103.6|3
1734108950000|2024-12-13 16:55:50|11116.5|11104.5|11121.3|11113.3|11121.3|11113.3|11116.5|11104.5|8
1734108710000|2024-12-13 16:51:50|11151.3|11139.3|11134.8|11122.8|11152.1|11140.1|11134.8|11122.8|15
1734108960000|2024-12-13 16:56:00|11122.2|11114.2|11121.7|11113.7|11126.5|11118.5|11121.5|11113.2|3
1734108970000|2024-12-13 16:56:10|11125|11113|11143.9|11131.9|11143.9|11131.9|11124.8|11112.8|3
1734108720000|2024-12-13 16:52:00|11133.1|11121.1|11144.2|11132.2|11144.2|11132.2|11133.1|11121.1|6
1734108980000|2024-12-13 16:56:20|11146.5|11134.5|11151.7|11139.7|11152.9|11140.9|11146.5|11134.5|2
1734108730000|2024-12-13 16:52:10|11147.6|11135.6|11144.1|11132.1|11148.4|11136.4|11140.9|11128.9|3
1734108990000|2024-12-13 16:56:30|11153.3|11141.3|11155.9|11143.9|11155.9|11143.9|11153.3|11141.3|2
1734109000000|2024-12-13 16:56:40|11156.1|11144.1|11151.2|11139.2|11156.1|11144.1|11150.9|11138.9|1
1734108740000|2024-12-13 16:52:20|11144.8|11132.8|11149.3|11137.3|11149.3|11137.3|11143.8|11131.8|0
1734109010000|2024-12-13 16:56:50|11148.6|11136.6|11143.1|11131.1|11148.6|11136.6|11143.1|11131.1|2
1734109020000|2024-12-13 16:57:00|11148.2|11136.2|11143.9|11131.9|11148.2|11136.2|11141.3|11129.3|2
1734108750000|2024-12-13 16:52:30|11151.4|11139.4|11150.3|11138.3|11152.3|11140.3|11150.1|11138.1|3
1734109030000|2024-12-13 16:57:10|11144.6|11132.6|11151.4|11139.4|11151.9|11139.9|11144.6|11132.6|4
1734109050000|2024-12-13 16:57:30|11151.6|11139.6|11153.3|11141.3|11153.3|11141.3|11151.6|11139.6|0
1734108760000|2024-12-13 16:52:40|11152.4|11140.4|11153.6|11141.6|11158.2|11146.2|11152.4|11140.4|2
1734109060000|2024-12-13 16:57:40|11153.4|11141.4|11155.3|11143.3|11160.3|11148.3|11153.4|11141.4|1
1734108770000|2024-12-13 16:52:50|11152.8|11140.8|11152.8|11140.8|11152.8|11140.8|11152.8|11140.8|0
1734109070000|2024-12-13 16:57:50|11155.6|11143.6|11150|11138|11155.6|11143.6|11149|11137|7
1734109080000|2024-12-13 16:58:00|11150.3|11138.3|11154.2|11142.2|11154.2|11142.2|11150.3|11138.3|0
1734108780000|2024-12-13 16:53:00|11153.8|11141.8|11134.1|11122.1|11153.8|11143.3|11132.5|11120.5|7
1734109090000|2024-12-13 16:58:10|11152.8|11140.8|11154.2|11142.2|11154.5|11142.5|11152.3|11140.3|0
1734109100000|2024-12-13 16:58:20|11153.8|11141.8|11156.1|11144.1|11156.1|11144.1|11153.5|11141.5|0
1734108790000|2024-12-13 16:53:10|11134.3|11122.3|11146.2|11134.2|11146.2|11134.2|11123.7|11111.7|15
1734109110000|2024-12-13 16:58:30|11156|11144|11157.3|11145.3|11157.7|11145.7|11155|11143|1
1734109120000|2024-12-13 16:58:40|11157.7|11145.7|11158.2|11146.2|11159|11147|11157.3|11145.3|0
1734108800000|2024-12-13 16:53:20|11142.8|11130.8|11150|11138|11150|11138|11138.2|11127.7|2
1734109130000|2024-12-13 16:58:50|11158.5|11146.5|11149.5|11137.5|11159.2|11147.2|11149.5|11137.5|1
1734108810000|2024-12-13 16:53:30|11150.3|11138.3|11152.2|11146.2|11156.5|11146.2|11149.2|11138.3|2
1734109140000|2024-12-13 16:59:00|11149|11137|11149.5|11137.5|11149.7|11137.7|11149|11137|0
1734109180000|2024-12-13 16:59:40|11150|11138|11149.3|11137.3|11150.5|11138.5|11146.7|11134.7|4
1734108820000|2024-12-13 16:53:40|11151.3|11145.3|11140.9|11132.9|11155.2|11147.2|11135.6|11123.6|8
1734109190000|2024-12-13 16:59:50|11148.8|11136.8|11144|11136|11149.9|11142.5|11144|11136|5
1734108830000|2024-12-13 16:53:50|11141.3|11133.3|11149.5|11137.5|11149.7|11137.7|11141.1|11132.6|1
1734109200000|2024-12-13 17:00:00|11149.6|11137.6|11149.6|11137.6|11149.6|11137.6|11149.6|11137.6|10
1734109210000|2024-12-13 17:00:10|11149.4|11137.4|11149.4|11137.4|11149.4|11137.4|11149.4|11137.4|0
1734108840000|2024-12-13 16:54:00|11150|11138|11142.2|11130.2|11150|11138|11141.7|11129.7|2
1734109220000|2024-12-13 17:00:20|11148.1|11140.1|11148.1|11140.1|11148.1|11140.1|11148.1|11140.1|0
1734109230000|2024-12-13 17:00:30|11148.3|11140.3|11148.6|11140.6|11148.6|11140.6|11148.3|11140.3|0
1734108850000|2024-12-13 16:54:10|11140.4|11128.4|11138.5|11126.5|11140.4|11128.4|11137.8|11125.8|0
1734109260000|2024-12-13 17:01:00|11149|11141|11144.4|11136.4|11149|11141|11143.1|11135|5
1734108860000|2024-12-13 16:54:20|11139.5|11127.5|11141|11129|11142|11130|11139.5|11127.5|1
1734109270000|2024-12-13 17:01:10|11143.6|11135.6|11143.6|11135.6|11143.6|11135.6|11143.6|11135.6|0
1734109280000|2024-12-13 17:01:20|11141.9|11135.9|11138.6|11130.6|11142.3|11135.9|11138.3|11130.3|5
1734108870000|2024-12-13 16:54:30|11141.5|11129.5|11123.5|11111.5|11143.6|11131.6|11122.6|11110.6|4
1734109290000|2024-12-13 17:01:30|11138.5|11130.5|11138.4|11130.4|11138.6|11130.6|11138.4|11130.4|2
1734109300000|2024-12-13 17:01:40|11137.1|11131.1|11139.3|11131.3|11139.3|11131.3|11136.5|11130.5|0
1734108880000|2024-12-13 16:54:40|11121.7|11109.7|11126.8|11114.8|11126.8|11118.3|11121|11109|2
1734109310000|2024-12-13 17:01:50|11139.1|11131.1|11142.7|11130.7|11142.7|11132.6|11138.6|11130.7|2
1734109320000|2024-12-13 17:02:00|11141.3|11133.3|11141|11129|11141.8|11133.3|11138.6|11129|0
1734108890000|2024-12-13 16:54:50|11127.2|11115.2|11123.8|11111.8|11127.2|11118.2|11123.8|11111.8|1
1734109330000|2024-12-13 17:02:10|11140.8|11128.8|11140.8|11128.8|11140.8|11128.8|11140.8|11128.8|0
1734109340000|2024-12-13 17:02:20|11141.7|11129.7|11143.3|11131.3|11143.3|11133.2|11141|11129.7|0
1734109350000|2024-12-13 17:02:30|11143|11131|11148.3|11136.3|11148.3|11136.3|11141.3|11131|2
1734108900000|2024-12-13 16:55:00|11124.5|11112.5|11122.8|11110.8|11124.5|11112.5|11121.3|11109.3|1
1734109360000|2024-12-13 17:02:40|11149.3|11137.3|11140.3|11132.3|11149.3|11137.3|11140.3|11132.3|1
1734108910000|2024-12-13 16:55:10|11123.1|11111.1|11119.8|11111.8|11123.1|11111.8|11119.8|11110.6|0
1734109390000|2024-12-13 17:03:10|11143.1|11131.1|11140.6|11132.6|11143.1|11132.6|11140.6|11131.1|2
1734109410000|2024-12-13 17:03:30|11141.1|11135.1|11141.1|11135.1|11141.1|11135.1|11141.1|11135.1|0
1734108920000|2024-12-13 16:55:20|11119.6|11111.6|11120.7|11108.7|11121.6|11112.6|11117.6|11107.6|7
1734109420000|2024-12-13 17:03:40|11135.1|11129.1|11125.4|11117.4|11135.8|11129.8|11125.4|11116.6|19
1734109430000|2024-12-13 17:03:50|11121.9|11109.9|11122.6|11110.6|11122.6|11110.6|11121.9|11109.9|1
1734108930000|2024-12-13 16:55:30|11121.1|11109.1|11115.6|11103.6|11121.1|11109.1|11115.6|11103.6|3
1734109440000|2024-12-13 17:04:00|11122.7|11110.7|11121.9|11109.9|11122.7|11110.7|11121.9|11109.9|0
1734109450000|2024-12-13 17:04:10|11117.4|11105.4|11116.9|11104.9|11117.6|11105.6|11116.9|11104.9|3
1734108950000|2024-12-13 16:55:50|11116.5|11104.5|11121.3|11113.3|11121.3|11113.3|11116.5|11104.5|8
1734109460000|2024-12-13 17:04:20|11116.5|11104.5|11117.6|11105.6|11117.6|11105.6|11116.5|11104.5|0
1734109470000|2024-12-13 17:04:30|11117.7|11105.7|11117.7|11105.7|11117.7|11105.7|11117.7|11105.7|0
1734108960000|2024-12-13 16:56:00|11122.2|11114.2|11121.7|11113.7|11126.5|11118.5|11121.5|11113.2|3
1734109480000|2024-12-13 17:04:40|||||||||1
1734109490000|2024-12-13 17:04:50|11115.4|11107.4|11106.1|11094.1|11115.4|11107.4|11102.9|11090.9|4
1734108970000|2024-12-13 16:56:10|11125|11113|11143.9|11131.9|11143.9|11131.9|11124.8|11112.8|3
1734109500000|2024-12-13 17:05:00|11106.2|11094.2|11100.7|11088.7|11108.3|11096.3|11100.7|11088.7|0
1734108980000|2024-12-13 16:56:20|11146.5|11134.5|11151.7|11139.7|11152.9|11140.9|11146.5|11134.5|2
1734109510000|2024-12-13 17:05:10|11101.3|11089.3|11101.1|11089.1|11101.3|11089.3|11100.4|11088.4|1
1734109520000|2024-12-13 17:05:20|11101.3|11089.3|11107.7|11095.7|11107.7|11097.2|11101.3|11089.3|1
1734108990000|2024-12-13 16:56:30|11153.3|11141.3|11155.9|11143.9|11155.9|11143.9|11153.3|11141.3|2
1734109530000|2024-12-13 17:05:30|11103.7|11097.7|11104.1|11092.1|11104.1|11097.7|11103.7|11092.1|1
1734109540000|2024-12-13 17:05:40|11103.2|11091.2|11115.5|11103.5|11115.9|11103.9|11103.2|11091.2|6
1734109000000|2024-12-13 16:56:40|11156.1|11144.1|11151.2|11139.2|11156.1|11144.1|11150.9|11138.9|1
1734109560000|2024-12-13 17:06:00|11115.1|11103.1|11115.1|11107.1|11115.1|11107.1|11115.1|11103.1|0
1734109570000|2024-12-13 17:06:10|11115.6|11109.6|11115.9|11109.9|11115.9|11109.9|11115.6|11109.6|0
1734109010000|2024-12-13 16:56:50|11148.6|11136.6|11143.1|11131.1|11148.6|11136.6|11143.1|11131.1|2
1734109580000|2024-12-13 17:06:20|11116.5|11110.5|11112.1|11100.1|11120.6|11111.4|11111.1|11099.1|4
1734109020000|2024-12-13 16:57:00|11148.2|11136.2|11143.9|11131.9|11148.2|11136.2|11141.3|11129.3|2
1734109590000|2024-12-13 17:06:30|11112.2|11100.2|11119.9|11107.9|11119.9|11107.9|11112.2|11100.2|1
1734109600000|2024-12-13 17:06:40|11120.4|11108.4|11128.9|11116.9|11128.9|11118.6|11120.4|11108.4|1
1734109030000|2024-12-13 16:57:10|11144.6|11132.6|11151.4|11139.4|11151.9|11139.9|11144.6|11132.6|4
1734109610000|2024-12-13 17:06:50|11127.6|11119.6|11140.1|11128.1|11140.3|11132.1|11127.6|11119.6|8
1734109620000|2024-12-13 17:07:00|11138.7|11126.7|11140.3|11132.3|11141.6|11132.3|11138.7|11126.7|2
1734109050000|2024-12-13 16:57:30|11151.6|11139.6|11153.3|11141.3|11153.3|11141.3|11151.6|11139.6|0
1734109630000|2024-12-13 17:07:10|11140.4|11132.4|11142.1|11134.1|11142.1|11134.1|11140.4|11132.4|1
1734109060000|2024-12-13 16:57:40|11153.4|11141.4|11155.3|11143.3|11160.3|11148.3|11153.4|11141.4|1
1734109640000|2024-12-13 17:07:20|11142.6|11134.6|11142.8|11136.8|11142.8|11136.8|11142.6|11134.6|2
1734109650000|2024-12-13 17:07:30|11144|11136|11142.8|11136.8|11144|11136.8|11142.8|11136|1
1734109070000|2024-12-13 16:57:50|11155.6|11143.6|11150|11138|11155.6|11143.6|11149|11137|7
1734109660000|2024-12-13 17:07:40|11142.2|11136.2|11143.5|11131.5|11143.8|11136.2|11142.2|11131.1|3
1734109670000|2024-12-13 17:07:50|11143.8|11131.8|11138.5|11126.5|11143.8|11131.8|11138.5|11126.5|2
1734109080000|2024-12-13 16:58:00|11150.3|11138.3|11154.2|11142.2|11154.2|11142.2|11150.3|11138.3|0
1734109680000|2024-12-13 17:08:00|11136.1|11128.1|11136.1|11128.1|11136.1|11128.1|11136.1|11128.1|0
1734109690000|2024-12-13 17:08:10|11138.8|11126.8|11138.8|11126.8|11139.3|11127.3|11138.8|11126.8|0
1734109090000|2024-12-13 16:58:10|11152.8|11140.8|11154.2|11142.2|11154.5|11142.5|11152.3|11140.3|0
1734109700000|2024-12-13 17:08:20|11139.3|11127.3|11138.5|11126.5|11139.3|11128.3|11136.3|11126.5|1
1734109100000|2024-12-13 16:58:20|11153.8|11141.8|11156.1|11144.1|11156.1|11144.1|11153.5|11141.5|0
1734109710000|2024-12-13 17:08:30|11138.3|11126.3|11138.3|11126.3|11138.3|11126.3|11138.3|11126.3|0
1734109720000|2024-12-13 17:08:40|11126.9|11114.9|11128.3|11116.3|11128.7|11116.7|11126.9|11114.9|3
1734109110000|2024-12-13 16:58:30|11156|11144|11157.3|11145.3|11157.7|11145.7|11155|11143|1
1734109730000|2024-12-13 17:08:50|11124.3|11112.3|11122.8|11110.8|11124.3|11112.3|11122.8|11110.8|0
1734109740000|2024-12-13 17:09:00|11120.7|11108.7|11121.1|11109.1|11121.1|11109.1|11120.6|11108.6|0
1734109120000|2024-12-13 16:58:40|11157.7|11145.7|11158.2|11146.2|11159|11147|11157.3|11145.3|0
1734109750000|2024-12-13 17:09:10|11121.2|11113.2|11118.8|11110.8|11121.2|11113.2|11118.8|11110.8|3
1734109760000|2024-12-13 17:09:20|11127.8|11115.8|11129.7|11117.7|11129.7|11117.7|11127.8|11115.8|5
1734109130000|2024-12-13 16:58:50|11158.5|11146.5|11149.5|11137.5|11159.2|11147.2|11149.5|11137.5|1
1734109770000|2024-12-13 17:09:30|11130.4|11118.4|11129.9|11117.9|11130.4|11118.4|11129.2|11117.2|0
1734109780000|2024-12-13 17:09:40|11132.5|11120.5|11136.1|11124.1|11136.6|11124.6|11132.5|11120.5|1
1734109140000|2024-12-13 16:59:00|11149|11137|11149.5|11137.5|11149.7|11137.7|11149|11137|0
1734109790000|2024-12-13 17:09:50|11136.8|11124.8|11136.8|11124.8|11136.9|11124.9|11136.1|11124.1|0
1734109180000|2024-12-13 16:59:40|11150|11138|11149.3|11137.3|11150.5|11138.5|11146.7|11134.7|4
1734109800000|2024-12-13 17:10:00|11136.9|11124.9|11136.8|11124.8|11137.4|11125.4|11136.2|11124.2|0
1734109810000|2024-12-13 17:10:10|11137.3|11125.3|11126.9|11114.9|11137.3|11125.3|11126.5|11114.5|1
1734109190000|2024-12-13 16:59:50|11148.8|11136.8|11144|11136|11149.9|11142.5|11144|11136|5
1734109820000|2024-12-13 17:10:20|11125.1|11113.1|11124.6|11112.6|11125.4|11113.4|11124.6|11112.6|0
1734109860000|2024-12-13 17:11:00|11124.4|11112.4|11124.4|11112.4|11124.4|11112.4|11124.4|11112.4|0
1734109870000|2024-12-13 17:11:10|11124.6|11112.6|11124.6|11112.6|11124.6|11112.6|11124.6|11112.6|2
1734109200000|2024-12-13 17:00:00|11149.6|11137.6|11149.6|11137.6|11149.6|11137.6|11149.6|11137.6|10
1734109880000|2024-12-13 17:11:20|11122.7|11110.7|11118.3|11106.3|11122.9|11110.9|11118.3|11106.3|2
1734109890000|2024-12-13 17:11:30|11118.2|11106.2|11119.3|11107.3|11121.7|11109.7|11117.4|11105.4|1
1734109210000|2024-12-13 17:00:10|11149.4|11137.4|11149.4|11137.4|11149.4|11137.4|11149.4|11137.4|0
1734109900000|2024-12-13 17:11:40|11119|11107|11129.7|11117.7|11129.7|11117.7|11118.3|11106.3|4
1734109220000|2024-12-13 17:00:20|11148.1|11140.1|11148.1|11140.1|11148.1|11140.1|11148.1|11140.1|0
1734109920000|2024-12-13 17:12:00|11129.8|11117.8|11129.8|11117.8|11129.8|11117.8|11129.8|11117.8|1
1734109930000|2024-12-13 17:12:10|11128.5|11120.5|11128.5|11120.5|11128.5|11120.5|11128.5|11120.5|0
1734109230000|2024-12-13 17:00:30|11148.3|11140.3|11148.6|11140.6|11148.6|11140.6|11148.3|11140.3|0
1734109940000|2024-12-13 17:12:20|11134.1|11122.1|11137.5|11125.5|11138.7|11126.7|11134.1|11122.1|3
1734109950000|2024-12-13 17:12:30|11137.2|11125.2|11140.7|11128.7|11140.7|11128.7|11137.2|11125.2|0
1734109260000|2024-12-13 17:01:00|11149|11141|11144.4|11136.4|11149|11141|11143.1|11135|5
1734109960000|2024-12-13 17:12:40|11140.3|11128.3|11137.3|11125.3|11142|11130.6|11137.2|11125.2|9
1734109970000|2024-12-13 17:12:50|11135|11123|11162.3|11150.3|11162.3|11150.3|11135|11123|2
1734109270000|2024-12-13 17:01:10|11143.6|11135.6|11143.6|11135.6|11143.6|11135.6|11143.6|11135.6|0
1734109980000|2024-12-13 17:13:00|11162.2|11150.2|11156.3|11144.3|11162.2|11150.2|11152.3|11144.3|2
1734109280000|2024-12-13 17:01:20|11141.9|11135.9|11138.6|11130.6|11142.3|11135.9|11138.3|11130.3|5
1734109990000|2024-12-13 17:13:10|11157.2|11145.2|11156.3|11148.3|11157.2|11149.5|11155.5|11144.8|5
1734110000000|2024-12-13 17:13:20|11156.2|11150.2|11178.5|11166.5|11179.2|11167.2|11155.8|11149.8|14
1734109290000|2024-12-13 17:01:30|11138.5|11130.5|11138.4|11130.4|11138.6|11130.6|11138.4|11130.4|2
1734110010000|2024-12-13 17:13:30|11178.2|11166.2|11179.7|11167.7|11179.7|11167.7|11173.7|11161.7|6
1734110020000|2024-12-13 17:13:40|11176.5|11164.5|11181.1|11169.1|11181.1|11169.1|11174.1|11162.1|14
1734109300000|2024-12-13 17:01:40|11137.1|11131.1|11139.3|11131.3|11139.3|11131.3|11136.5|11130.5|0
1734110030000|2024-12-13 17:13:50|11179.7|11167.7|11190.6|11184.6|11190.9|11184.6|11179.7|11167.7|1
1734110040000|2024-12-13 17:14:00|11190.9|11184.9|11177.8|11165.8|11192.2|11184.9|11174.7|11162.7|16
1734109310000|2024-12-13 17:01:50|11139.1|11131.1|11142.7|11130.7|11142.7|11132.6|11138.6|11130.7|2
1734110050000|2024-12-13 17:14:10|11175|11163|11175.9|11167.9|11176.5|11167.9|11175|11163|2
1734110060000|2024-12-13 17:14:20|11176.5|11164.5|11171|11163|11176.5|11164.5|11171|11163|0
1734109320000|2024-12-13 17:02:00|11141.3|11133.3|11141|11129|11141.8|11133.3|11138.6|11129|0
1734110070000|2024-12-13 17:14:30|11170.9|11158.9|11170.2|11158.2|11170.9|11158.9|11170.2|11158.2|0
1734110080000|2024-12-13 17:14:40|11164|11152|11162.7|11150.7|11166.7|11154.7|11160.2|11148.2|3
1734109330000|2024-12-13 17:02:10|11140.8|11128.8|11140.8|11128.8|11140.8|11128.8|11140.8|11128.8|0
1734110090000|2024-12-13 17:14:50|11164|11152|11168|11156|11168.7|11156.7|11161.6|11149.6|2
1734109340000|2024-12-13 17:02:20|11141.7|11129.7|11143.3|11131.3|11143.3|11133.2|11141|11129.7|0
1734110100000|2024-12-13 17:15:00|11166|11154|11166.7|11154.7|11166.7|11154.7|11166|11154|0
1734110110000|2024-12-13 17:15:10|11167.3|11155.3|11167.3|11155.3|11167.3|11155.3|11167.3|11155.3|0
1734109350000|2024-12-13 17:02:30|11143|11131|11148.3|11136.3|11148.3|11136.3|11141.3|11131|2
1734110120000|2024-12-13 17:15:20|11166.3|11154.3|11166.3|11154.3|11166.3|11154.3|11166.3|11154.3|0
1734110130000|2024-12-13 17:15:30|11165.5|11153.5|11191.7|11179.7|11191.7|11179.7|11165.5|11153.5|18
1734109360000|2024-12-13 17:02:40|11149.3|11137.3|11140.3|11132.3|11149.3|11137.3|11140.3|11132.3|1
1734110140000|2024-12-13 17:15:40|11191.3|11179.3|11191.2|11179.2|11191.3|11179.3|11191.2|11179.2|0
1734109390000|2024-12-13 17:03:10|11143.1|11131.1|11140.6|11132.6|11143.1|11132.6|11140.6|11131.1|2
1734110160000|2024-12-13 17:16:00|11191.8|11179.8|11191.5|11183.5|11192.5|11183.5|11191.5|11179.8|1
1734110170000|2024-12-13 17:16:10|11198.5|11186.5|11198.3|11186.3|11200.5|11188.5|11197.7|11185.7|3
1734109410000|2024-12-13 17:03:30|11141.1|11135.1|11141.1|11135.1|11141.1|11135.1|11141.1|11135.1|0
1734110180000|2024-12-13 17:16:20|11198.2|11186.2|11214.3|11202.3|11214.3|11202.3|11198.2|11186.2|11
1734110190000|2024-12-13 17:16:30|11213.8|11201.8|11204.7|11192.7|11213.8|11201.8|11203.6|11191.6|3
1734109420000|2024-12-13 17:03:40|11135.1|11129.1|11125.4|11117.4|11135.8|11129.8|11125.4|11116.6|19
1734110200000|2024-12-13 17:16:40|11206.8|11194.8|11206.7|11194.7|11208.5|11196.5|11202.2|11190.2|10
1734109430000|2024-12-13 17:03:50|11121.9|11109.9|11122.6|11110.6|11122.6|11110.6|11121.9|11109.9|1
1734110210000|2024-12-13 17:16:50|11206|11194|11208.2|11196.2|11208.2|11196.2|11204.5|11192.5|0
1734110220000|2024-12-13 17:17:00|11208|11196|11206.6|11194.6|11208.3|11196.3|11206.6|11194.6|4
1734109440000|2024-12-13 17:04:00|11122.7|11110.7|11121.9|11109.9|11122.7|11110.7|11121.9|11109.9|0
1734110230000|2024-12-13 17:17:10|11205.7|11193.7|11205.7|11193.7|11205.7|11193.7|11205.7|11193.7|0
1734110240000|2024-12-13 17:17:20|11207.1|11195.1|11208.7|11196.7|11208.8|11196.8|11206.7|11194.7|1
1734109450000|2024-12-13 17:04:10|11117.4|11105.4|11116.9|11104.9|11117.6|11105.6|11116.9|11104.9|3
1734110250000|2024-12-13 17:17:30|11207.6|11195.6|11206.8|11194.8|11207.8|11195.8|11206.5|11194.5|0
1734110260000|2024-12-13 17:17:40|11208|11196|11211.9|11199.9|11212|11200|11207.8|11195.8|5
1734109460000|2024-12-13 17:04:20|11116.5|11104.5|11117.6|11105.6|11117.6|11105.6|11116.5|11104.5|0
1734110270000|2024-12-13 17:17:50|11213.2|11201.2|11219|11207|11219|11207|11211.1|11199.1|9
1734109470000|2024-12-13 17:04:30|11117.7|11105.7|11117.7|11105.7|11117.7|11105.7|11117.7|11105.7|0
1734110280000|2024-12-13 17:18:00|11219.7|11207.7|11204.6|11192.6|11222.1|11210.1|11204.6|11192.6|8
1734110290000|2024-12-13 17:18:10|11204.4|11192.4|11204.1|11192.1|11204.8|11192.8|11203.8|11191.8|0
1734109480000|2024-12-13 17:04:40|||||||||1
1734110310000|2024-12-13 17:18:30|11190.4|11178.4|11189.4|11177.4|11190.4|11178.4|11188|11176|3
1734110320000|2024-12-13 17:18:40|11189.1|11177.1|11191.8|11179.8|11192.3|11180.3|11189.1|11177.1|2
1734109490000|2024-12-13 17:04:50|11115.4|11107.4|11106.1|11094.1|11115.4|11107.4|11102.9|11090.9|4
1734110330000|2024-12-13 17:18:50|11193.9|11181.9|11194.6|11182.6|11194.6|11182.6|11193.9|11181.9|0
1734110340000|2024-12-13 17:19:00|11193.2|11181.2|11193.1|11181.1|11193.4|11181.4|11192.4|11180.4|1
1734109500000|2024-12-13 17:05:00|11106.2|11094.2|11100.7|11088.7|11108.3|11096.3|11100.7|11088.7|0
1734110350000|2024-12-13 17:19:10|11188.8|11180.8|11197.4|11185.4|11197.4|11185.4|11187.6|11179.6|3
1734110360000|2024-12-13 17:19:20|11200.1|11188.1|11198.5|11186.5|11200.1|11188.1|11198.5|11186.5|0
1734109510000|2024-12-13 17:05:10|11101.3|11089.3|11101.1|11089.1|11101.3|11089.3|11100.4|11088.4|1
1734110380000|2024-12-13 17:19:40|11196|11184|11187.7|11175.7|11196|11184|11187.4|11175.4|2
1734110390000|2024-12-13 17:19:50|11187.9|11175.9|11183.3|11171.3|11187.9|11175.9|11174.6|11162.6|2
1734109520000|2024-12-13 17:05:20|11101.3|11089.3|11107.7|11095.7|11107.7|11097.2|11101.3|11089.3|1
1734110400000|2024-12-13 17:20:00|11183.6|11171.6|11184.2|11172.2|11184.2|11172.2|11183.6|11171.6|0
1734109530000|2024-12-13 17:05:30|11103.7|11097.7|11104.1|11092.1|11104.1|11097.7|11103.7|11092.1|1
1734110420000|2024-12-13 17:20:20|11184.5|11172.5|11184.5|11172.5|11184.5|11172.5|11184.5|11172.5|1
1734110430000|2024-12-13 17:20:30|11183.5|11171.5|11183.5|11171.5|11183.5|11171.5|11183.5|11171.5|0
1734109540000|2024-12-13 17:05:40|11103.2|11091.2|11115.5|11103.5|11115.9|11103.9|11103.2|11091.2|6
1734110440000|2024-12-13 17:20:40|11185|11173|11185.4|11173.4|11185.4|11173.4|11185|11173|0
1734110470000|2024-12-13 17:21:10|11185.8|11173.8|11185.9|11173.9|11185.9|11173.9|11185.8|11173.8|0
1734109560000|2024-12-13 17:06:00|11115.1|11103.1|11115.1|11107.1|11115.1|11107.1|11115.1|11103.1|0
1734110480000|2024-12-13 17:21:20|11185|11173|11186|11174|11186|11174|11185|11173|0
1734110490000|2024-12-13 17:21:30|11185|11173|11186.1|11174.1|11186.1|11174.1|11185|11173|0
1734109570000|2024-12-13 17:06:10|11115.6|11109.6|11115.9|11109.9|11115.9|11109.9|11115.6|11109.6|0
1734110500000|2024-12-13 17:21:40|11187.3|11175.3|11193.3|11185.3|11193.3|11185.3|11187.1|11175.1|10
1734109580000|2024-12-13 17:06:20|11116.5|11110.5|11112.1|11100.1|11120.6|11111.4|11111.1|11099.1|4
1734110520000|2024-12-13 17:22:00|11192.1|11184.1|11192|11180|11192.1|11184.1|11191.3|11179.3|2
1734110530000|2024-12-13 17:22:10|11193|11181|11190.8|11178.8|11194.8|11182.8|11190.8|11178.8|1
1734109590000|2024-12-13 17:06:30|11112.2|11100.2|11119.9|11107.9|11119.9|11107.9|11112.2|11100.2|1
1734110540000|2024-12-13 17:22:20|11191.1|11179.1|11192.1|11180.1|11192.5|11180.5|11190.8|11178.8|3
1734109600000|2024-12-13 17:06:40|11120.4|11108.4|11128.9|11116.9|11128.9|11118.6|11120.4|11108.4|1
1734110560000|2024-12-13 17:22:40|11192|11180|11192|11180|11192|11180|11192|11180|0
1734110570000|2024-12-13 17:22:50|11192.1|11180.1|11193.3|11185.3|11194.7|11185.3|11191.5|11179.5|1
1734109610000|2024-12-13 17:06:50|11127.6|11119.6|11140.1|11128.1|11140.3|11132.1|11127.6|11119.6|8
1734110590000|2024-12-13 17:23:10|11193.7|11185.7|11193.7|11185.7|11193.7|11185.7|11193.7|11185.7|0
1734110600000|2024-12-13 17:23:20|11193.2|11187.2|11206.7|11194.7|11206.7|11194.7|11193.2|11187.2|2
1734109620000|2024-12-13 17:07:00|11138.7|11126.7|11140.3|11132.3|11141.6|11132.3|11138.7|11126.7|2
1734110610000|2024-12-13 17:23:30|11207|11195|11207.2|11195.2|11207.3|11195.3|11206.7|11194.7|0
1734109630000|2024-12-13 17:07:10|11140.4|11132.4|11142.1|11134.1|11142.1|11134.1|11140.4|11132.4|1
1734110620000|2024-12-13 17:23:40|11209|11197|11211.8|11199.8|11211.8|11199.8|11209|11197|0
1734110630000|2024-12-13 17:23:50|11205.8|11193.8|11202.8|11190.8|11205.8|11193.8|11202.8|11190.8|2
1734109640000|2024-12-13 17:07:20|11142.6|11134.6|11142.8|11136.8|11142.8|11136.8|11142.6|11134.6|2
1734110640000|2024-12-13 17:24:00|11202.6|11190.6|11204|11192|11205|11193|11202.6|11190.6|1
1734110650000|2024-12-13 17:24:10|11204.3|11192.3|11204|11192|11204.5|11192.5|11204|11192|0
1734109650000|2024-12-13 17:07:30|11144|11136|11142.8|11136.8|11144|11136.8|11142.8|11136|1
1734110670000|2024-12-13 17:24:30|11206.1|11194.1|11205.6|11193.6|11206.1|11194.1|11204.3|11192.3|1
1734109660000|2024-12-13 17:07:40|11142.2|11136.2|11143.5|11131.5|11143.8|11136.2|11142.2|11131.1|3
1734110680000|2024-12-13 17:24:40|11206.3|11194.3|11202.1|11190.1|11207.6|11195.6|11202.1|11190.1|2
1734110690000|2024-12-13 17:24:50|11201|11189|11200.7|11188.7|11201|11189|11200.7|11188.7|0
1734109670000|2024-12-13 17:07:50|11143.8|11131.8|11138.5|11126.5|11143.8|11131.8|11138.5|11126.5|2
1734110700000|2024-12-13 17:25:00|11199.7|11187.7|11200|11188|11200|11188|11193.2|11185|4
1734110710000|2024-12-13 17:25:10|11201.4|11189.4|11204.9|11192.9|11204.9|11192.9|11201.4|11189.4|0
1734109680000|2024-12-13 17:08:00|11136.1|11128.1|11136.1|11128.1|11136.1|11128.1|11136.1|11128.1|0
1734110720000|2024-12-13 17:25:20|11205|11193|11205|11193|11205|11193|11205|11193|0
1734109690000|2024-12-13 17:08:10|11138.8|11126.8|11138.8|11126.8|11139.3|11127.3|11138.8|11126.8|0
1734110730000|2024-12-13 17:25:30|11204.3|11192.3|11204|11192|11204.3|11192.3|11204|11192|0
1734110740000|2024-12-13 17:25:40|11200.5|11188.5|11198.6|11186.6|11200.5|11191.5|11197|11186.6|1
1734109700000|2024-12-13 17:08:20|11139.3|11127.3|11138.5|11126.5|11139.3|11128.3|11136.3|11126.5|1
1734110750000|2024-12-13 17:25:50|11194.6|11187.4|11193.4|11187.4|11194.6|11187.4|11193.4|11187.4|0
1734110760000|2024-12-13 17:26:00|11193.5|11187.5|11194|11188|11194|11188|11193.5|11187.5|0
1734109710000|2024-12-13 17:08:30|11138.3|11126.3|11138.3|11126.3|11138.3|11126.3|11138.3|11126.3|0
1734110780000|2024-12-13 17:26:20|11193.7|11187.7|11205|11193|11205.4|11193.4|11193.5|11187.5|1
1734110790000|2024-12-13 17:26:30|11205.4|11193.4|11218.9|11206.9|11218.9|11206.9|11205.4|11193.4|19
1734109720000|2024-12-13 17:08:40|11126.9|11114.9|11128.3|11116.3|11128.7|11116.7|11126.9|11114.9|3
1734110800000|2024-12-13 17:26:40|11214.4|11202.4|11216.4|11204.4|11216.8|11204.8|11214.4|11202.4|1
1734109730000|2024-12-13 17:08:50|11124.3|11112.3|11122.8|11110.8|11124.3|11112.3|11122.8|11110.8|0
1734110810000|2024-12-13 17:26:50|11227.8|11221.8|11241.3|11229.3|11241.3|11229.3|11227.8|11221.8|9
1734110820000|2024-12-13 17:27:00|11241.4|11229.4|11241.4|11229.4|11241.4|11229.4|11232.2|11220.2|4
1734109740000|2024-12-13 17:09:00|11120.7|11108.7|11121.1|11109.1|11121.1|11109.1|11120.6|11108.6|0
1734110830000|2024-12-13 17:27:10|11241.2|11229.2|11218.5|11206.5|11241.2|11229.2|11218.5|11206.5|4
1734110840000|2024-12-13 17:27:20|11217.8|11205.8|11213.4|11201.4|11217.8|11205.8|11210.6|11198.6|3
1734109750000|2024-12-13 17:09:10|11121.2|11113.2|11118.8|11110.8|11121.2|11113.2|11118.8|11110.8|3
1734110850000|2024-12-13 17:27:30|11210.3|11198.3|11210.4|11198.4|11210.9|11198.9|11209.7|11197.7|1
1734110860000|2024-12-13 17:27:40|11209|11197|11216.5|11204.5|11216.5|11204.5|11208.3|11196.3|1
1734109760000|2024-12-13 17:09:20|11127.8|11115.8|11129.7|11117.7|11129.7|11117.7|11127.8|11115.8|5
1734110870000|2024-12-13 17:27:50|11216.8|11204.8|11217.7|11205.7|11219.7|11207.7|11216.8|11204.8|2
1734109770000|2024-12-13 17:09:30|11130.4|11118.4|11129.9|11117.9|11130.4|11118.4|11129.2|11117.2|0
1734110880000|2024-12-13 17:28:00|11221.9|11209.9|11219|11207|11221.9|11209.9|11218.2|11206.2|1
1734110890000|2024-12-13 17:28:10|11220.6|11208.6|11222.7|11210.7|11222.9|11210.9|11220.6|11208.6|1
1734109780000|2024-12-13 17:09:40|11132.5|11120.5|11136.1|11124.1|11136.6|11124.6|11132.5|11120.5|1
1734110900000|2024-12-13 17:28:20|11221.4|11209.4|11219.9|11207.9|11221.4|11209.4|11214.9|11207.7|0
1734110910000|2024-12-13 17:28:30|11220.5|11208.5|11220.5|11208.5|11220.5|11208.5|11220.5|11208.5|1
1734109790000|2024-12-13 17:09:50|11136.8|11124.8|11136.8|11124.8|11136.9|11124.9|11136.1|11124.1|0
1734110920000|2024-12-13 17:28:40|11215.4|11203.4|11215.4|11203.4|11215.4|11203.4|11215.4|11203.4|1
1734110930000|2024-12-13 17:28:50|11216.2|11204.2|11214.5|11202.5|11216.2|11204.2|11209.9|11199.5|2
1734109800000|2024-12-13 17:10:00|11136.9|11124.9|11136.8|11124.8|11137.4|11125.4|11136.2|11124.2|0
1734110940000|2024-12-13 17:29:00|11214|11202|11214|11202|11214|11202|11214|11202|0
1734110950000|2024-12-13 17:29:10|11211|11199|11213.2|11201.2|11213.2|11201.2|11211|11199|3
1734109810000|2024-12-13 17:10:10|11137.3|11125.3|11126.9|11114.9|11137.3|11125.3|11126.5|11114.5|1
1734110960000|2024-12-13 17:29:20|11212.5|11200.5|11212.2|11200.2|11212.5|11200.5|11212.2|11200.2|0
1734110970000|2024-12-13 17:29:30|11202.9|11190.9|11200.6|11188.6|11202.9|11190.9|11200.6|11188.6|0
1734109820000|2024-12-13 17:10:20|11125.1|11113.1|11124.6|11112.6|11125.4|11113.4|11124.6|11112.6|0
1734110980000|2024-12-13 17:29:40|11202|11190|11202.3|11190.3|11203.5|11191.5|11202|11190|3
1734110990000|2024-12-13 17:29:50|11201.2|11189.2|11201.2|11189.2|11201.2|11189.2|11201.2|11189.2|0
1734109860000|2024-12-13 17:11:00|11124.4|11112.4|11124.4|11112.4|11124.4|11112.4|11124.4|11112.4|0
1734111010000|2024-12-13 17:30:10|11200.9|11188.9|11197.7|11189.7|11200.9|11189.7|11197.7|11188.4|1
1734109870000|2024-12-13 17:11:10|11124.6|11112.6|11124.6|11112.6|11124.6|11112.6|11124.6|11112.6|2
1734111020000|2024-12-13 17:30:20|11195.7|11183.7|11195.7|11183.7|11195.7|11183.7|11195.7|11183.7|1
1734111030000|2024-12-13 17:30:30|11195.1|11183.1|11195.4|11183.4|11195.4|11183.4|11195.1|11183.1|2
1734109880000|2024-12-13 17:11:20|11122.7|11110.7|11118.3|11106.3|11122.9|11110.9|11118.3|11106.3|2
1734111040000|2024-12-13 17:30:40|11195.5|11183.5|11203.7|11191.7|11203.7|11191.7|11195.5|11183.5|2
1734109890000|2024-12-13 17:11:30|11118.2|11106.2|11119.3|11107.3|11121.7|11109.7|11117.4|11105.4|1
1734111050000|2024-12-13 17:30:50|11201.5|11189.5|11199.9|11187.9|11201.5|11189.5|11198.2|11186.2|0
1734111060000|2024-12-13 17:31:00|11198.1|11186.1|11190.7|11184.7|11198.1|11186.1|11190.7|11183.5|7
1734109900000|2024-12-13 17:11:40|11119|11107|11129.7|11117.7|11129.7|11117.7|11118.3|11106.3|4
1734111070000|2024-12-13 17:31:10|11189.1|11177.1|11185.7|11177.7|11189.1|11177.7|11185.7|11175.4|4
1734111080000|2024-12-13 17:31:20|11187.4|11175.4|11187.4|11175.4|11187.4|11177.6|11185.6|11175.4|0
1734109920000|2024-12-13 17:12:00|11129.8|11117.8|11129.8|11117.8|11129.8|11117.8|11129.8|11117.8|1
1734111100000|2024-12-13 17:31:40|11184.9|11176.9|11187.2|11175.2|11187.2|11176.9|11184.9|11175.2|0
1734109930000|2024-12-13 17:12:10|11128.5|11120.5|11128.5|11120.5|11128.5|11120.5|11128.5|11120.5|0
1734111110000|2024-12-13 17:31:50|11184.9|11176.9|11179.6|11167.6|11184.9|11176.9|11179.6|11167.6|1
1734111120000|2024-12-13 17:32:00|11179.9|11167.9|11179|11167|11181.4|11169.4|11179|11167|1
1734109940000|2024-12-13 17:12:20|11134.1|11122.1|11137.5|11125.5|11138.7|11126.7|11134.1|11122.1|3
1734111130000|2024-12-13 17:32:10|11179.6|11167.6|11179.4|11167.4|11181.4|11169.4|11179.4|11167.4|0
1734109950000|2024-12-13 17:12:30|11137.2|11125.2|11140.7|11128.7|11140.7|11128.7|11137.2|11125.2|0
1734111140000|2024-12-13 17:32:20|11181.2|11169.2|11181.2|11169.2|11181.2|11169.2|11181.2|11169.2|0
1734111150000|2024-12-13 17:32:30|11182.3|11170.3|11183|11171|11185.4|11173.4|11182.3|11170.3|0
1734109960000|2024-12-13 17:12:40|11140.3|11128.3|11137.3|11125.3|11142|11130.6|11137.2|11125.2|9
1734111160000|2024-12-13 17:32:40|11183.6|11171.6|11183.3|11171.3|11184|11172|11183.1|11171.1|0
1734111170000|2024-12-13 17:32:50|11180.4|11172.4|11183|11171|11183|11172.4|11180.3|11170.6|0
1734109970000|2024-12-13 17:12:50|11135|11123|11162.3|11150.3|11162.3|11150.3|11135|11123|2
1734111180000|2024-12-13 17:33:00|11183.8|11171.8|11183.8|11171.8|11183.8|11171.8|11183.8|11171.8|0
1734111200000|2024-12-13 17:33:20|11177.6|11169.6|11182.6|11170.6|11182.6|11172.8|11175.8|11167.8|10
1734109980000|2024-12-13 17:13:00|11162.2|11150.2|11156.3|11144.3|11162.2|11150.2|11152.3|11144.3|2
1734111210000|2024-12-13 17:33:30|11182.4|11170.4|11181.3|11173.3|11183.6|11174.5|11180.4|11170.4|3
1734109990000|2024-12-13 17:13:10|11157.2|11145.2|11156.3|11148.3|11157.2|11149.5|11155.5|11144.8|5
1734111240000|2024-12-13 17:34:00|11180.6|11168.6|11181.6|11169.6|11181.6|11169.6|11180.6|11168.6|1
1734111250000|2024-12-13 17:34:10|11180.9|11168.9|11179.3|11167.3|11180.9|11168.9|11179.3|11167.3|1
1734110000000|2024-12-13 17:13:20|11156.2|11150.2|11178.5|11166.5|11179.2|11167.2|11155.8|11149.8|14
1734111260000|2024-12-13 17:34:20|11180|11168|11180.3|11168.3|11180.3|11168.3|11180|11168|0
1734111270000|2024-12-13 17:34:30|11180.4|11168.4|11180.4|11168.4|11180.4|11168.4|11180.4|11168.4|0
1734110010000|2024-12-13 17:13:30|11178.2|11166.2|11179.7|11167.7|11179.7|11167.7|11173.7|11161.7|6
1734111280000|2024-12-13 17:34:40|11180.6|11168.6|11179.3|11171.3|11180.6|11171.3|11179.3|11168.6|1
1734110020000|2024-12-13 17:13:40|11176.5|11164.5|11181.1|11169.1|11181.1|11169.1|11174.1|11162.1|14
1734111290000|2024-12-13 17:34:50|11175.4|11167.4|11178.8|11166.8|11178.8|11167.4|11175.4|11166.8|2
1734111300000|2024-12-13 17:35:00|11179.1|11167.1|11179.3|11171.3|11180.3|11171.3|11179.1|11167.1|0
1734110030000|2024-12-13 17:13:50|11179.7|11167.7|11190.6|11184.6|11190.9|11184.6|11179.7|11167.7|1
1734111310000|2024-12-13 17:35:10|11185.9|11173.9|11181.9|11169.9|11188.3|11176.3|11180.9|11168.9|4
1734110040000|2024-12-13 17:14:00|11190.9|11184.9|11177.8|11165.8|11192.2|11184.9|11174.7|11162.7|16
1734111320000|2024-12-13 17:35:20|11184.2|11172.2|11182.8|11174.8|11184.5|11174.8|11182.8|11172.2|0
1734111330000|2024-12-13 17:35:30|11183|11175|11172.2|11160.2|11183.5|11175.5|11171.8|11159.8|3
1734110050000|2024-12-13 17:14:10|11175|11163|11175.9|11167.9|11176.5|11167.9|11175|11163|2
1734111340000|2024-12-13 17:35:40|11171.8|11159.8|11168.6|11160.6|11171.8|11160.6|11168.6|11159.1|1
1734111350000|2024-12-13 17:35:50|11167.9|11159.9|11168.3|11160.3|11168.3|11160.3|11167.9|11159.9|0
1734110060000|2024-12-13 17:14:20|11176.5|11164.5|11171|11163|11176.5|11164.5|11171|11163|0
1734111370000|2024-12-13 17:36:10|11166.4|11160.4|11167.8|11159.8|11167.8|11160.4|11166.4|11159.8|0
1734110070000|2024-12-13 17:14:30|11170.9|11158.9|11170.2|11158.2|11170.9|11158.9|11170.2|11158.2|0
1734111400000|2024-12-13 17:36:40|11172|11160|11174.1|11162.1|11174.4|11162.4|11172|11160|1
1734111410000|2024-12-13 17:36:50|11173.8|11161.8|11175.1|11163.1|11175.1|11163.1|11172.6|11160.6|0
1734110080000|2024-12-13 17:14:40|11164|11152|11162.7|11150.7|11166.7|11154.7|11160.2|11148.2|3
1734111420000|2024-12-13 17:37:00|11174.9|11162.9|11175.6|11163.6|11176.1|11164.1|11174.9|11162.9|0
1734111440000|2024-12-13 17:37:20|11175.9|11163.9|11175.9|11163.9|11175.9|11163.9|11175.6|11163.6|0
1734110090000|2024-12-13 17:14:50|11164|11152|11168|11156|11168.7|11156.7|11161.6|11149.6|2
1734111450000|2024-12-13 17:37:30|11175.6|11163.6|11175.2|11163.2|11175.6|11163.6|11175.2|11163.2|0
1734111460000|2024-12-13 17:37:40|11174.9|11162.9|11174.9|11162.9|11174.9|11162.9|11174.9|11162.9|0
1734111470000|2024-12-13 17:37:50|11172.3|11164.3|11172.3|11164.3|11172.3|11164.3|11172.3|11164.3|0
1734110100000|2024-12-13 17:15:00|11166|11154|11166.7|11154.7|11166.7|11154.7|11166|11154|0
1734111490000|2024-12-13 17:38:10|11172|11160|11172|11160|11172|11160|11172|11160|1
1734111500000|2024-12-13 17:38:20|11170.7|11158.7|11167.3|11159.3|11170.7|11159.3|11167.3|11158|0
1734110110000|2024-12-13 17:15:10|11167.3|11155.3|11167.3|11155.3|11167.3|11155.3|11167.3|11155.3|0
1734111510000|2024-12-13 17:38:30|11167|11159|11165.4|11153.4|11170.9|11159|11162.9|11153.4|2
1734111520000|2024-12-13 17:38:40|11162.4|11154.4|11161.9|11149.9|11162.4|11154.4|11160|11148|1
1734110120000|2024-12-13 17:15:20|11166.3|11154.3|11166.3|11154.3|11166.3|11154.3|11166.3|11154.3|0
1734111530000|2024-12-13 17:38:50|11163.4|11151.4|11164.5|11152.5|11164.9|11152.9|11163.4|11151.4|0
1734110130000|2024-12-13 17:15:30|11165.5|11153.5|11191.7|11179.7|11191.7|11179.7|11165.5|11153.5|18
1734111540000|2024-12-13 17:39:00|11164.2|11152.2|11164.4|11152.4|11164.9|11152.9|11164.2|11152.2|1
1734111550000|2024-12-13 17:39:10|11165.4|11153.4|11164.4|11152.4|11165.4|11153.4|11164.4|11152.4|1
1734110140000|2024-12-13 17:15:40|11191.3|11179.3|11191.2|11179.2|11191.3|11179.3|11191.2|11179.2|0
1734111580000|2024-12-13 17:39:40|11165.1|11153.1|11165.5|11153.5|11165.5|11153.5|11165.1|11153.1|0
1734111590000|2024-12-13 17:39:50|11163|11155|11163|11155|11163|11155|11163|11155|0
1734110160000|2024-12-13 17:16:00|11191.8|11179.8|11191.5|11183.5|11192.5|11183.5|11191.5|11179.8|1
1734111600000|2024-12-13 17:40:00|11165.4|11153.4|11163.2|11155.2|11165.4|11155.2|11163.2|11153.4|0
1734111610000|2024-12-13 17:40:10|11163|11155|11163|11155|11165.4|11155|11163|11153.4|0
1734110170000|2024-12-13 17:16:10|11198.5|11186.5|11198.3|11186.3|11200.5|11188.5|11197.7|11185.7|3
1734111660000|2024-12-13 17:41:00|11163.9|11155.9|11160.7|11154.7|11165.2|11155.9|11160.7|11153.2|1
1734111670000|2024-12-13 17:41:10|11159.5|11147.5|11159.5|11147.5|11159.5|11147.5|11159.4|11147.4|1
1734110180000|2024-12-13 17:16:20|11198.2|11186.2|11214.3|11202.3|11214.3|11202.3|11198.2|11186.2|11
1734111690000|2024-12-13 17:41:30|11159.2|11147.2|11159.2|11147.2|11159.2|11147.2|11159.2|11147.2|0
1734110190000|2024-12-13 17:16:30|11213.8|11201.8|11204.7|11192.7|11213.8|11201.8|11203.6|11191.6|3
1734111700000|2024-12-13 17:41:40|11162|11150|11164.3|11152.3|11164.8|11152.8|11162|11150|0
1734111710000|2024-12-13 17:41:50|11163.1|11151.1|11160.8|11148.8|11163.1|11151.1|11160.8|11148.8|1
1734110200000|2024-12-13 17:16:40|11206.8|11194.8|11206.7|11194.7|11208.5|11196.5|11202.2|11190.2|10
1734111720000|2024-12-13 17:42:00|11160.7|11148.7|11161.3|11149.3|11161.3|11149.3|11160.7|11148.7|0
1734111740000|2024-12-13 17:42:20|11164.2|11152.2|11169.3|11157.3|11170.8|11158.8|11164.2|11152.2|3
1734110210000|2024-12-13 17:16:50|11206|11194|11208.2|11196.2|11208.2|11196.2|11204.5|11192.5|0
1734111750000|2024-12-13 17:42:30|11169|11157|11169|11157|11169.3|11157.3|11169|11157|0
1734111760000|2024-12-13 17:42:40|11169.2|11157.2|11169.3|11157.3|11169.3|11157.3|11169.2|11157.2|0
1734110220000|2024-12-13 17:17:00|11208|11196|11206.6|11194.6|11208.3|11196.3|11206.6|11194.6|4
1734111790000|2024-12-13 17:43:10|11165.8|11153.8|11165.3|11153.3|11165.8|11153.8|11164.8|11152.8|0
1734111800000|2024-12-13 17:43:20|11165.7|11153.7|11166.8|11154.8|11166.8|11154.8|11165.7|11153.7|0
1734110230000|2024-12-13 17:17:10|11205.7|11193.7|11205.7|11193.7|11205.7|11193.7|11205.7|11193.7|0
1734111810000|2024-12-13 17:43:30|11169.2|11157.2|11170.3|11158.3|11170.3|11158.3|11169.2|11157.2|0
1734110240000|2024-12-13 17:17:20|11207.1|11195.1|11208.7|11196.7|11208.8|11196.8|11206.7|11194.7|1
1734111820000|2024-12-13 17:43:40|11169|11157|11169|11157|11169|11157|11169|11157|0
1734111830000|2024-12-13 17:43:50|11171.5|11159.5|11171.5|11159.5|11171.5|11159.5|11171.5|11159.5|1
1734110250000|2024-12-13 17:17:30|11207.6|11195.6|11206.8|11194.8|11207.8|11195.8|11206.5|11194.5|0
1734111840000|2024-12-13 17:44:00|11171.7|11159.7|11171.7|11163.7|11171.8|11163.8|11171.3|11159.5|0
1734111850000|2024-12-13 17:44:10|11171.5|11163.5|11171.3|11163.3|11171.8|11163.8|11171.3|11163.3|0
1734110260000|2024-12-13 17:17:40|11208|11196|11211.9|11199.9|11212|11200|11207.8|11195.8|5
1734111860000|2024-12-13 17:44:20|11173.4|11165.4|11177.5|11165.5|11177.5|11166.4|11173.4|11165.4|3
1734111870000|2024-12-13 17:44:30|11178|11166|11180.8|11168.8|11180.8|11168.8|11176|11166|1
1734110270000|2024-12-13 17:17:50|11213.2|11201.2|11219|11207|11219|11207|11211.1|11199.1|9
1734111880000|2024-12-13 17:44:40|11179.6|11167.6|11178.3|11166.3|11179.8|11167.8|11178.3|11166.3|2
1734111890000|2024-12-13 17:44:50|11177.5|11165.5|11177.5|11165.5|11177.5|11165.5|11177.5|11165.5|1
1734110280000|2024-12-13 17:18:00|11219.7|11207.7|11204.6|11192.6|11222.1|11210.1|11204.6|11192.6|8
1734111900000|2024-12-13 17:45:00|11179.6|11167.6|11179.7|11167.7|11179.7|11167.7|11179.3|11167.3|0
1734110290000|2024-12-13 17:18:10|11204.4|11192.4|11204.1|11192.1|11204.8|11192.8|11203.8|11191.8|0
1734111910000|2024-12-13 17:45:10|11179.5|11167.5|11183.2|11171.2|11183.2|11171.2|11179.5|11167.5|1
1734111920000|2024-12-13 17:45:20|11181.8|11169.8|11182.5|11170.5|11182.5|11170.5|11181.8|11169.8|0
1734110310000|2024-12-13 17:18:30|11190.4|11178.4|11189.4|11177.4|11190.4|11178.4|11188|11176|3
1734111930000|2024-12-13 17:45:30|11183.2|11171.2|11183.8|11171.8|11183.8|11171.8|11183.2|11171.2|0
1734111940000|2024-12-13 17:45:40|11184|11172|11184|11172|11184|11172|11184|11172|0
1734110320000|2024-12-13 17:18:40|11189.1|11177.1|11191.8|11179.8|11192.3|11180.3|11189.1|11177.1|2
1734111970000|2024-12-13 17:46:10|11183.6|11171.6|11183.6|11171.6|11183.6|11171.6|11183.6|11171.6|0
1734111980000|2024-12-13 17:46:20|11183.3|11171.3|11176.7|11168.7|11183.3|11171.3|11176|11167|1
1734110330000|2024-12-13 17:18:50|11193.9|11181.9|11194.6|11182.6|11194.6|11182.6|11193.9|11181.9|0
1734111990000|2024-12-13 17:46:30|11179|11167|11176.7|11168.7|11179|11168.7|11176.7|11167|0
1734110340000|2024-12-13 17:19:00|11193.2|11181.2|11193.1|11181.1|11193.4|11181.4|11192.4|11180.4|1
1734112000000|2024-12-13 17:46:40|11173.5|11161.5|11169.1|11157.1|11173.5|11161.5|11165.5|11153.5|6
1734112010000|2024-12-13 17:46:50|11169.5|11157.5|11169.6|11157.6|11169.6|11160|11168|11157.5|0
1734110350000|2024-12-13 17:19:10|11188.8|11180.8|11197.4|11185.4|11197.4|11185.4|11187.6|11179.6|3
1734112020000|2024-12-13 17:47:00|11168|11160|11166.4|11158.4|11172.4|11160.4|11166.4|11157.3|2
1734112030000|2024-12-13 17:47:10|11165.3|11157.3|11171.3|11159.3|11171.7|11159.7|11165.3|11157.3|1
1734110360000|2024-12-13 17:19:20|11200.1|11188.1|11198.5|11186.5|11200.1|11188.1|11198.5|11186.5|0
1734112050000|2024-12-13 17:47:30|11176.3|11164.3|11176.7|11164.7|11176.7|11164.7|11176|11164|0
1734110380000|2024-12-13 17:19:40|11196|11184|11187.7|11175.7|11196|11184|11187.4|11175.4|2
1734112060000|2024-12-13 17:47:40|11177|11165|11170.7|11158.7|11177|11165|11170.5|11158.5|0
1734112070000|2024-12-13 17:47:50|11170.3|11158.3|11161.3|11149.3|11170.5|11160.7|11161.3|11149.3|9
1734110390000|2024-12-13 17:19:50|11187.9|11175.9|11183.3|11171.3|11187.9|11175.9|11174.6|11162.6|2
1734112080000|2024-12-13 17:48:00|11162.5|11150.5|11163|11151|11163|11151|11162.5|11150.5|2
1734112090000|2024-12-13 17:48:10|11163.5|11151.5|11167.6|11155.6|11167.7|11155.7|11163.5|11151.5|0
1734110400000|2024-12-13 17:20:00|11183.6|11171.6|11184.2|11172.2|11184.2|11172.2|11183.6|11171.6|0
1734112100000|2024-12-13 17:48:20|11164.5|11152.5|11160.7|11148.7|11164.7|11152.7|11160.7|11148.7|3
1734112110000|2024-12-13 17:48:30|11161|11149|11152.1|11140.1|11161.2|11149.2|11152.1|11140.1|1
1734110420000|2024-12-13 17:20:20|11184.5|11172.5|11184.5|11172.5|11184.5|11172.5|11184.5|11172.5|1
1734112120000|2024-12-13 17:48:40|11151.9|11139.9|11152.5|11140.5|11152.5|11140.5|11150.7|11138.7|0
1734112130000|2024-12-13 17:48:50|11151.9|11139.9|11153.8|11141.8|11153.8|11141.8|11151.9|11139.9|0
1734110430000|2024-12-13 17:20:30|11183.5|11171.5|11183.5|11171.5|11183.5|11171.5|11183.5|11171.5|0
1734112150000|2024-12-13 17:49:10|11153.5|11141.5|11149|11137|11153.5|11141.5|11149|11137|0
1734112160000|2024-12-13 17:49:20|11153.7|11141.7|11155.3|11143.3|11155.3|11143.3|11153.5|11141.5|1
1734110440000|2024-12-13 17:20:40|11185|11173|11185.4|11173.4|11185.4|11173.4|11185|11173|0
1734112170000|2024-12-13 17:49:30|11155.2|11143.2|11155.2|11143.2|11155.2|11143.2|11155.2|11143.2|0
1734112180000|2024-12-13 17:49:40|11156.8|11144.8|11160.7|11148.7|11160.7|11148.7|11156.8|11144.8|1
1734110470000|2024-12-13 17:21:10|11185.8|11173.8|11185.9|11173.9|11185.9|11173.9|11185.8|11173.8|0
1734112190000|2024-12-13 17:49:50|11162.1|11150.1|11153.9|11141.9|11162.7|11150.7|11153.9|11141.9|0
1734110480000|2024-12-13 17:21:20|11185|11173|11186|11174|11186|11174|11185|11173|0
1734112200000|2024-12-13 17:50:00|11154.6|11142.6|11157.9|11145.9|11158.4|11146.4|11153.9|11141.9|0
1734112210000|2024-12-13 17:50:10|11157.6|11145.6|11158.9|11146.9|11158.9|11146.9|11157.4|11145.4|0
1734110490000|2024-12-13 17:21:30|11185|11173|11186.1|11174.1|11186.1|11174.1|11185|11173|0
1734112230000|2024-12-13 17:50:30|11159.6|11147.6|11161.4|11149.4|11161.4|11149.4|11158.6|11146.6|0
1734112240000|2024-12-13 17:50:40|11162.1|11150.1|11155.9|11147.9|11164.9|11152.9|11155.9|11147|2
1734110500000|2024-12-13 17:21:40|11187.3|11175.3|11193.3|11185.3|11193.3|11185.3|11187.1|11175.1|10
1734112250000|2024-12-13 17:50:50|11154.9|11146.9|11153.1|11141.1|11154.9|11146.9|11153.1|11141.1|2
1734110520000|2024-12-13 17:22:00|11192.1|11184.1|11192|11180|11192.1|11184.1|11191.3|11179.3|2
1734112260000|2024-12-13 17:51:00|11151.4|11139.4|11157.7|11145.7|11157.7|11145.7|11151.4|11139.4|0
1734112270000|2024-12-13 17:51:10|11154.1|11142.1|11157.7|11145.7|11157.7|11145.7|11152.9|11140.9|11
1734110530000|2024-12-13 17:22:10|11193|11181|11190.8|11178.8|11194.8|11182.8|11190.8|11178.8|1
1734112280000|2024-12-13 17:51:20|11156.1|11148.1|11163.6|11151.6|11164.1|11152.1|11156.1|11148.1|2
1734112290000|2024-12-13 17:51:30|11162.6|11150.6|11162.7|11150.7|11162.9|11150.9|11162.6|11150.6|0
1734110540000|2024-12-13 17:22:20|11191.1|11179.1|11192.1|11180.1|11192.5|11180.5|11190.8|11178.8|3
1734112300000|2024-12-13 17:51:40|11162.4|11150.4|11161.4|11149.4|11162.4|11150.4|11161.4|11149.4|2
1734112320000|2024-12-13 17:52:00|11161|11149|11158.4|11150.4|11161|11150.4|11158.4|11149|0
1734110560000|2024-12-13 17:22:40|11192|11180|11192|11180|11192|11180|11192|11180|0
1734112330000|2024-12-13 17:52:10|11158.5|11150.5|11158.5|11150.5|11158.5|11150.5|11158.5|11150.5|0
1734110570000|2024-12-13 17:22:50|11192.1|11180.1|11193.3|11185.3|11194.7|11185.3|11191.5|11179.5|1
1734112340000|2024-12-13 17:52:20|11158.2|11150.2|11157.7|11149.7|11158.2|11150.2|11157.7|11149.7|0
1734112360000|2024-12-13 17:52:40|11161.7|11152.6|11164.6|11152.6|11164.6|11152.6|11161.7|11152.6|2
1734110590000|2024-12-13 17:23:10|11193.7|11185.7|11193.7|11185.7|11193.7|11185.7|11193.7|11185.7|0
1734112370000|2024-12-13 17:52:50|11163.6|11151.6|11163.6|11151.6|11163.6|11151.6|11163.6|11151.6|0
1734112390000|2024-12-13 17:53:10|11162.9|11150.9|11158.9|11150.9|11162.9|11150.9|11158.9|11150.6|0
1734110600000|2024-12-13 17:23:20|11193.2|11187.2|11206.7|11194.7|11206.7|11194.7|11193.2|11187.2|2
1734112400000|2024-12-13 17:53:20|11157.2|11151.2|11161.2|11149.2|11161.2|11151.2|11156.9|11149.2|1
1734112410000|2024-12-13 17:53:30|11161.7|11149.7|11161.7|11149.7|11161.7|11149.7|11161.7|11149.7|0
1734110610000|2024-12-13 17:23:30|11207|11195|11207.2|11195.2|11207.3|11195.3|11206.7|11194.7|0
1734112450000|2024-12-13 17:54:10|11162.7|11150.7|11162.4|11150.4|11162.7|11150.7|11162.4|11150.4|1
1734110620000|2024-12-13 17:23:40|11209|11197|11211.8|11199.8|11211.8|11199.8|11209|11197|0
1734112470000|2024-12-13 17:54:30|11162|11150|11162|11150|11162|11150|11162|11150|0
1734112480000|2024-12-13 17:54:40|11163.5|11151.5|11163.5|11151.5|11163.5|11151.5|11163.5|11151.5|0
1734110630000|2024-12-13 17:23:50|11205.8|11193.8|11202.8|11190.8|11205.8|11193.8|11202.8|11190.8|2
1734112490000|2024-12-13 17:54:50|11165.3|11153.3|11169|11157|11169|11157|11165.3|11153.3|3
1734112500000|2024-12-13 17:55:00|11166|11158|11166|11158|11166|11158|11166|11158|0
1734110640000|2024-12-13 17:24:00|11202.6|11190.6|11204|11192|11205|11193|11202.6|11190.6|1
1734112510000|2024-12-13 17:55:10|11168.4|11156.4|11168.4|11156.4|11168.4|11156.4|11168.4|11156.4|1
1734112530000|2024-12-13 17:55:30|11167.1|11159.1|11174.1|11166.1|11174.1|11166.1|11167.1|11159.1|2
1734110650000|2024-12-13 17:24:10|11204.3|11192.3|11204|11192|11204.5|11192.5|11204|11192|0
1734112540000|2024-12-13 17:55:40|11173.9|11167.9|11174.1|11162.1|11180.2|11171.2|11173.4|11161.4|7
1734110670000|2024-12-13 17:24:30|11206.1|11194.1|11205.6|11193.6|11206.1|11194.1|11204.3|11192.3|1
1734112550000|2024-12-13 17:55:50|11173.5|11161.5|11173.5|11161.5|11173.5|11161.5|11173.5|11161.5|0
1734112560000|2024-12-13 17:56:00|11173.7|11161.7|11173.7|11161.7|11173.7|11161.7|11173.7|11161.7|0
1734110680000|2024-12-13 17:24:40|11206.3|11194.3|11202.1|11190.1|11207.6|11195.6|11202.1|11190.1|2
1734112590000|2024-12-13 17:56:30|11173.4|11161.4|11173.4|11161.4|11173.4|11161.4|11173.4|11161.4|0
1734112600000|2024-12-13 17:56:40|11173.5|11161.5|11177.8|11165.8|11177.8|11165.8|11173.5|11161.5|49
1734110690000|2024-12-13 17:24:50|11201|11189|11200.7|11188.7|11201|11189|11200.7|11188.7|0
1734112610000|2024-12-13 17:56:50|11178.9|11166.9|11179|11167|11179.3|11167.3|11178.9|11166.9|0
1734112630000|2024-12-13 17:57:10|11178.5|11166.5|11178.5|11166.5|11178.5|11166.5|11178.5|11166.5|0
1734110700000|2024-12-13 17:25:00|11199.7|11187.7|11200|11188|11200|11188|11193.2|11185|4
1734112640000|2024-12-13 17:57:20|11179|11167|11179.7|11167.7|11179.7|11167.7|11179|11167|3
1734112650000|2024-12-13 17:57:30|11179.4|11167.4|11178|11170|11179.4|11170|11178|11167.4|0
1734110710000|2024-12-13 17:25:10|11201.4|11189.4|11204.9|11192.9|11204.9|11192.9|11201.4|11189.4|0
1734112660000|2024-12-13 17:57:40|11178.2|11170.2|11182.9|11170.9|11187|11179|11178.2|11170.2|3
1734112670000|2024-12-13 17:57:50|11181|11169|11181.7|11169.7|11182|11170|11181|11169|1
1734110720000|2024-12-13 17:25:20|11205|11193|11205|11193|11205|11193|11205|11193|0
1734112680000|2024-12-13 17:58:00|11182.7|11170.7|11182.7|11170.7|11182.7|11170.7|11182.7|11170.7|0
1734112690000|2024-12-13 17:58:10|11180.2|11172.2|11180.2|11172.2|11180.2|11172.2|11180.2|11172.2|0
1734110730000|2024-12-13 17:25:30|11204.3|11192.3|11204|11192|11204.3|11192.3|11204|11192|0
1734112700000|2024-12-13 17:58:20|11182.7|11170.7|11180.2|11172.2|11182.7|11172.2|11180.2|11170.5|0
1734112710000|2024-12-13 17:58:30|11182.5|11170.5|11180.2|11172.2|11182.5|11172.2|11180.2|11170.5|0
1734110740000|2024-12-13 17:25:40|11200.5|11188.5|11198.6|11186.6|11200.5|11191.5|11197|11186.6|1
1734112740000|2024-12-13 17:59:00|11176|11170|11174.4|11162.4|11176.3|11170.3|11174.4|11162.4|5
1734112750000|2024-12-13 17:59:10|11170.3|11164.3|11175.2|11167.2|11178|11167.2|11169.5|11162.8|3
1734110750000|2024-12-13 17:25:50|11194.6|11187.4|11193.4|11187.4|11194.6|11187.4|11193.4|11187.4|0
1734112760000|2024-12-13 17:59:20|11175|11167|11174|11162|11175|11167|11174|11162|2
1734110760000|2024-12-13 17:26:00|11193.5|11187.5|11194|11188|11194|11188|11193.5|11187.5|0
1734112770000|2024-12-13 17:59:30|11175.1|11163.1|11175.5|11163.5|11175.7|11163.7|11173.5|11161.5|3
1734112780000|2024-12-13 17:59:40|11174.5|11162.5|11172|11164|11174.9|11164|11172|11162.4|0
1734110780000|2024-12-13 17:26:20|11193.7|11187.7|11205|11193|11205.4|11193.4|11193.5|11187.5|1
1734112790000|2024-12-13 17:59:50|11174.4|11162.4|11166.2|11154.2|11174.4|11162.4|11166.2|11154.2|4
1734112800000|2024-12-13 18:00:00|11165|11153|11163|11151|11165|11153|11163|11151|0
1734110790000|2024-12-13 17:26:30|11205.4|11193.4|11218.9|11206.9|11218.9|11206.9|11205.4|11193.4|19
1734112810000|2024-12-13 18:00:10|11161.2|11149.2|11159.4|11147.4|11161.2|11149.2|11157|11147.4|1
1734110800000|2024-12-13 17:26:40|11214.4|11202.4|11216.4|11204.4|11216.8|11204.8|11214.4|11202.4|1
1734112820000|2024-12-13 18:00:20|11155.2|11149.2|11155.2|11149.2|11155.2|11149.2|11155.2|11149.2|0
1734112830000|2024-12-13 18:00:30|11155.5|11149.5|11159.9|11147.9|11161.1|11149.5|11155.5|11147.8|3
1734110810000|2024-12-13 17:26:50|11227.8|11221.8|11241.3|11229.3|11241.3|11229.3|11227.8|11221.8|9
1734112840000|2024-12-13 18:00:40|11162|11150|11159.3|11147.3|11163.4|11151.4|11159.3|11147.3|2
1734112850000|2024-12-13 18:00:50|11160.7|11148.7|11161.2|11149.2|11161.6|11149.6|11160.7|11148.7|0
1734110820000|2024-12-13 17:27:00|11241.4|11229.4|11241.4|11229.4|11241.4|11229.4|11232.2|11220.2|4
1734112860000|2024-12-13 18:01:00|11161.5|11149.5|11162|11150|11162|11150|11161.5|11149.5|0
1734110830000|2024-12-13 17:27:10|11241.2|11229.2|11218.5|11206.5|11241.2|11229.2|11218.5|11206.5|4
1734112870000|2024-12-13 18:01:10|11162.2|11150.2|11157|11145|11162.2|11150.2|11153.5|11144.2|2
1734112880000|2024-12-13 18:01:20|11154.4|11142.4|11147|11135|11154.4|11142.4|11147|11135|0
1734110840000|2024-12-13 17:27:20|11217.8|11205.8|11213.4|11201.4|11217.8|11205.8|11210.6|11198.6|3
1734112890000|2024-12-13 18:01:30|11145.7|11133.7|11143|11131|11147.3|11135.3|11143|11131|1
1734112900000|2024-12-13 18:01:40|11137.2|11131.2|11135.8|11123.8|11142.5|11131.8|11135.3|11123.3|2
1734110850000|2024-12-13 17:27:30|11210.3|11198.3|11210.4|11198.4|11210.9|11198.9|11209.7|11197.7|1
1734112910000|2024-12-13 18:01:50|11135.7|11123.7|11125|11113|11135.7|11123.7|11124.8|11112.8|2
1734112920000|2024-12-13 18:02:00|11125.3|11113.3|11124.2|11112.2|11125.3|11113.3|11120.7|11109.1|2
1734110860000|2024-12-13 17:27:40|11209|11197|11216.5|11204.5|11216.5|11204.5|11208.3|11196.3|1
1734112940000|2024-12-13 18:02:20|11123.2|11111.2|11122.8|11110.8|11123.2|11111.2|11122.3|11110.3|1
1734112950000|2024-12-13 18:02:30|11123.8|11111.8|11123.5|11111.5|11123.8|11111.8|11123.5|11111.5|0
1734110870000|2024-12-13 17:27:50|11216.8|11204.8|11217.7|11205.7|11219.7|11207.7|11216.8|11204.8|2
1734112960000|2024-12-13 18:02:40|11123|11111|11118.2|11106.2|11123|11111|11118.2|11106.2|2
1734110880000|2024-12-13 17:28:00|11221.9|11209.9|11219|11207|11221.9|11209.9|11218.2|11206.2|1
1734112970000|2024-12-13 18:02:50|11114.9|11106.9|11110.3|11098.3|11114.9|11106.9|11109.9|11097.9|2
1734112980000|2024-12-13 18:03:00|11109.2|11097.2|11106.7|11094.7|11109.2|11097.2|11106.7|11094.7|3
1734110890000|2024-12-13 17:28:10|11220.6|11208.6|11222.7|11210.7|11222.9|11210.9|11220.6|11208.6|1
1734112990000|2024-12-13 18:03:10|11107|11095|11106.2|11094.2|11108.2|11096.2|11104.7|11092.7|3
1734113000000|2024-12-13 18:03:20|11106.7|11094.7|11103.2|11091.2|11106.9|11094.9|11102.2|11091.2|1
1734110900000|2024-12-13 17:28:20|11221.4|11209.4|11219.9|11207.9|11221.4|11209.4|11214.9|11207.7|0
1734113010000|2024-12-13 18:03:30|11102.7|11090.7|11113.7|11101.7|11115|11103|11102.7|11090.7|3
1734110910000|2024-12-13 17:28:30|11220.5|11208.5|11220.5|11208.5|11220.5|11208.5|11220.5|11208.5|1
1734113020000|2024-12-13 18:03:40|11113.5|11101.5|11112|11100|11113.5|11101.5|11112|11100|2
1734113030000|2024-12-13 18:03:50|11111.9|11099.9|11102.7|11090.7|11113.9|11101.9|11100.6|11088.6|4
1734110920000|2024-12-13 17:28:40|11215.4|11203.4|11215.4|11203.4|11215.4|11203.4|11215.4|11203.4|1
1734113040000|2024-12-13 18:04:00|11102.8|11090.8|11103.1|11091.1|11108.4|11096.4|11102.8|11090.8|2
1734113050000|2024-12-13 18:04:10|11104.2|11097.1|11112.2|11100.2|11112.2|11100.2|11104.2|11097.1|2
1734110930000|2024-12-13 17:28:50|11216.2|11204.2|11214.5|11202.5|11216.2|11204.2|11209.9|11199.5|2
1734113060000|2024-12-13 18:04:20|11111.8|11099.8|11113|11107|11113.7|11107|11111.7|11099.7|0
1734113070000|2024-12-13 18:04:30|11113.2|11107.2|11113.2|11107.2|11113.2|11107.2|11113.2|11107.2|1
1734110940000|2024-12-13 17:29:00|11214|11202|11214|11202|11214|11202|11214|11202|0
1734113080000|2024-12-13 18:04:40|11113.9|11107.9|11116.7|11108.7|11116.7|11108.7|11113.9|11107.9|1
1734110950000|2024-12-13 17:29:10|11211|11199|11213.2|11201.2|11213.2|11201.2|11211|11199|3
1734113090000|2024-12-13 18:04:50|11123.7|11111.7|11121.2|11109.2|11124.2|11116.6|11121.2|11109.2|3
1734113100000|2024-12-13 18:05:00|11119.8|11107.8|11119.3|11107.3|11119.8|11107.8|11119.3|11107.3|0
1734110960000|2024-12-13 17:29:20|11212.5|11200.5|11212.2|11200.2|11212.5|11200.5|11212.2|11200.2|0
1734113110000|2024-12-13 18:05:10|11119.2|11107.2|11119.8|11107.8|11120.3|11108.3|11119|11107|4
1734110970000|2024-12-13 17:29:30|11202.9|11190.9|11200.6|11188.6|11202.9|11190.9|11200.6|11188.6|0
1734113120000|2024-12-13 18:05:20|11120.9|11108.9|11120.5|11108.5|11121.3|11109.3|11120.5|11108.5|0
1734113130000|2024-12-13 18:05:30|11120.3|11108.3|11120.3|11108.3|11120.3|11108.3|11120.3|11108.3|0
1734110980000|2024-12-13 17:29:40|11202|11190|11202.3|11190.3|11203.5|11191.5|11202|11190|3
1734113140000|2024-12-13 18:05:40|11122.7|11110.7|11122.7|11110.7|11122.7|11110.7|11122.7|11110.7|1
1734113190000|2024-12-13 18:06:30|11123.7|11111.7|11123.7|11111.7|11123.7|11111.7|11123.7|11111.7|1
1734110990000|2024-12-13 17:29:50|11201.2|11189.2|11201.2|11189.2|11201.2|11189.2|11201.2|11189.2|0
1734113200000|2024-12-13 18:06:40|11122.4|11116.4|11131.4|11119.4|11131.5|11119.5|11122.4|11116.4|3
1734113210000|2024-12-13 18:06:50|11130.7|11122.7|11135.2|11129.2|11135.2|11129.2|11130.7|11122.7|4
1734111010000|2024-12-13 17:30:10|11200.9|11188.9|11197.7|11189.7|11200.9|11189.7|11197.7|11188.4|1
1734113220000|2024-12-13 18:07:00|11142.2|11130.2|11140.7|11128.7|11142.2|11132.9|11140.4|11128.7|3
1734113250000|2024-12-13 18:07:30|11141.4|11129.4|11140.5|11128.5|11141.7|11129.7|11140.5|11128.5|0
1734111020000|2024-12-13 17:30:20|11195.7|11183.7|11195.7|11183.7|11195.7|11183.7|11195.7|11183.7|1
1734113260000|2024-12-13 18:07:40|11139.7|11133.7|11139.7|11133.7|11139.7|11133.7|11139.7|11133.7|0
1734113290000|2024-12-13 18:08:10|11141|11135|11140.7|11134.7|11141.8|11135.2|11140.7|11133.7|1
1734111030000|2024-12-13 17:30:30|11195.1|11183.1|11195.4|11183.4|11195.4|11183.4|11195.1|11183.1|2
1734113300000|2024-12-13 18:08:20|11141.4|11135.4|11141.3|11135.3|11141.7|11135.7|11141.2|11135.2|0
1734113310000|2024-12-13 18:08:30|11141.2|11135.2|11141.2|11135.2|11141.2|11135.2|11141.2|11135.2|0
1734111040000|2024-12-13 17:30:40|11195.5|11183.5|11203.7|11191.7|11203.7|11191.7|11195.5|11183.5|2
1734113320000|2024-12-13 18:08:40|11147|11135|11138.5|11126.5|11147|11135|11138|11126|5
1734113330000|2024-12-13 18:08:50|11134|11122|11131.7|11119.7|11134|11122|11131.7|11119.7|0
1734111050000|2024-12-13 17:30:50|11201.5|11189.5|11199.9|11187.9|11201.5|11189.5|11198.2|11186.2|0
1734113340000|2024-12-13 18:09:00|11131.5|11119.5|11126|11114|11131.5|11119.5|11126|11114|0
1734111060000|2024-12-13 17:31:00|11198.1|11186.1|11190.7|11184.7|11198.1|11186.1|11190.7|11183.5|7
1734113350000|2024-12-13 18:09:10|11123.6|11111.6|11121.5|11109.5|11123.6|11111.6|11121.3|11109.3|0
1734113380000|2024-12-13 18:09:40|11123.2|11111.2|11122.7|11110.7|11123.2|11111.2|11122.7|11110.7|0
1734111070000|2024-12-13 17:31:10|11189.1|11177.1|11185.7|11177.7|11189.1|11177.7|11185.7|11175.4|4
1734113410000|2024-12-13 18:10:10|11126.5|11114.5|11136.7|11124.7|11136.7|11124.7|11126.5|11114.5|0
1734113420000|2024-12-13 18:10:20|11136.5|11124.5|11119.6|11107.6|11136.5|11124.5|11119.6|11107.6|11
1734111080000|2024-12-13 17:31:20|11187.4|11175.4|11187.4|11175.4|11187.4|11177.6|11185.6|11175.4|0
1734113440000|2024-12-13 18:10:40|11118.3|11106.3|11118.3|11106.3|11118.3|11106.3|11118.3|11106.3|0
1734113520000|2024-12-13 18:12:00|11117.3|11105.3|11117.3|11105.3|11117.3|11105.3|11117.3|11105.3|0
1734111100000|2024-12-13 17:31:40|11184.9|11176.9|11187.2|11175.2|11187.2|11176.9|11184.9|11175.2|0
1734113530000|2024-12-13 18:12:10|11114.8|11102.8|11115.3|11103.3|11115.3|11103.3|11114.8|11102.8|0
1734113540000|2024-12-13 18:12:20|11115|11103|11114.5|11102.5|11115|11103|11114.5|11102.5|0
1734111110000|2024-12-13 17:31:50|11184.9|11176.9|11179.6|11167.6|11184.9|11176.9|11179.6|11167.6|1
1734113550000|2024-12-13 18:12:30|11115.2|11103.2|11115.3|11103.3|11115.3|11103.3|11115.2|11103.2|0
1734111120000|2024-12-13 17:32:00|11179.9|11167.9|11179|11167|11181.4|11169.4|11179|11167|1
1734113560000|2024-12-13 18:12:40|11115.6|11103.6|11115.6|11103.6|11115.6|11103.6|11115.6|11103.6|0
1734113570000|2024-12-13 18:12:50|11106.8|11094.8|11106.8|11094.8|11106.8|11094.8|11106.5|11094.5|3
1734111130000|2024-12-13 17:32:10|11179.6|11167.6|11179.4|11167.4|11181.4|11169.4|11179.4|11167.4|0
1734113580000|2024-12-13 18:13:00|11104.8|11092.8|11113.4|11101.4|11113.4|11101.4|11104.1|11092.1|1
1734113590000|2024-12-13 18:13:10|11112.4|11100.4|11115|11103|11115.6|11103.6|11112.4|11100.4|0
1734111140000|2024-12-13 17:32:20|11181.2|11169.2|11181.2|11169.2|11181.2|11169.2|11181.2|11169.2|0
1734113600000|2024-12-13 18:13:20|11114.8|11102.8|11115.1|11103.1|11115.1|11103.1|11114.6|11102.6|0
1734111150000|2024-12-13 17:32:30|11182.3|11170.3|11183|11171|11185.4|11173.4|11182.3|11170.3|0
1734113620000|2024-12-13 18:13:40|11116.1|11104.1|11116.1|11104.1|11116.1|11104.1|11116.1|11104.1|0
1734113630000|2024-12-13 18:13:50|11115.4|11103.4|11115.4|11103.4|11115.4|11103.4|11115.4|11103.4|1
1734111160000|2024-12-13 17:32:40|11183.6|11171.6|11183.3|11171.3|11184|11172|11183.1|11171.1|0
1734113640000|2024-12-13 18:14:00|11115.7|11103.7|11116.4|11104.4|11116.4|11104.4|11115.7|11103.7|1
1734113690000|2024-12-13 18:14:50|11123.8|11111.8|11124.1|11112.1|11124.1|11112.1|11123.8|11111.8|2
1734111170000|2024-12-13 17:32:50|11180.4|11172.4|11183|11171|11183|11172.4|11180.3|11170.6|0
1734113700000|2024-12-13 18:15:00|11124.3|11112.3|11123.8|11111.8|11124.3|11112.3|11123.8|11111.8|0
1734113710000|2024-12-13 18:15:10|11124.5|11112.5|11124.1|11112.1|11124.9|11112.9|11123|11111|0
1734111180000|2024-12-13 17:33:00|11183.8|11171.8|11183.8|11171.8|11183.8|11171.8|11183.8|11171.8|0
1734113720000|2024-12-13 18:15:20|11125|11113|11126.1|11118.1|11126.1|11118.1|11125|11113|1
1734111200000|2024-12-13 17:33:20|11177.6|11169.6|11182.6|11170.6|11182.6|11172.8|11175.8|11167.8|10
1734113730000|2024-12-13 18:15:30|11126.2|11118.2|11132.3|11120.3|11133.1|11121.1|11126.2|11118.2|2
1734113740000|2024-12-13 18:15:40|11133.3|11121.3|11133.3|11121.3|11133.3|11121.3|11133.3|11121.3|0
1734111210000|2024-12-13 17:33:30|11182.4|11170.4|11181.3|11173.3|11183.6|11174.5|11180.4|11170.4|3
1734113750000|2024-12-13 18:15:50|11133.8|11121.8|11133.5|11121.5|11133.8|11121.8|11133.5|11121.5|2
1734113760000|2024-12-13 18:16:00|11134.2|11122.2|11134.5|11122.5|11134.5|11122.5|11133.8|11121.8|3
1734111240000|2024-12-13 17:34:00|11180.6|11168.6|11181.6|11169.6|11181.6|11169.6|11180.6|11168.6|1
1734113770000|2024-12-13 18:16:10|11134.8|11122.8|11135.1|11123.1|11135.1|11123.1|11134.8|11122.8|1
1734111250000|2024-12-13 17:34:10|11180.9|11168.9|11179.3|11167.3|11180.9|11168.9|11179.3|11167.3|1
1734113790000|2024-12-13 18:16:30|11134.8|11122.8|11125.9|11113.9|11134.8|11122.8|11125.9|11113.9|1
1734113800000|2024-12-13 18:16:40|11126.3|11114.3|11127.3|11115.3|11127.3|11115.3|11126.3|11114.3|0
1734111260000|2024-12-13 17:34:20|11180|11168|11180.3|11168.3|11180.3|11168.3|11180|11168|0
1734113810000|2024-12-13 18:16:50|11128.7|11116.7|11130.3|11118.3|11130.3|11118.3|11126.8|11114.8|0
1734113820000|2024-12-13 18:17:00|11134.3|11122.3|11134.3|11122.3|11134.3|11122.3|11134.3|11122.3|0
1734111270000|2024-12-13 17:34:30|11180.4|11168.4|11180.4|11168.4|11180.4|11168.4|11180.4|11168.4|0
1734113830000|2024-12-13 18:17:10|11135|11123|11135.3|11123.3|11135.3|11124.8|11132.8|11123|1
1734111280000|2024-12-13 17:34:40|11180.6|11168.6|11179.3|11171.3|11180.6|11171.3|11179.3|11168.6|1
1734113850000|2024-12-13 18:17:30|11134|11126|11132|11120|11134|11126.8|11131|11119|3
1734113860000|2024-12-13 18:17:40|11131.8|11119.8|11131.8|11119.8|11131.8|11119.8|11131.8|11119.8|0
1734111290000|2024-12-13 17:34:50|11175.4|11167.4|11178.8|11166.8|11178.8|11167.4|11175.4|11166.8|2
1734113870000|2024-12-13 18:17:50|11132.3|11120.3|11132.3|11120.3|11132.3|11120.3|11132.3|11120.3|0
1734113880000|2024-12-13 18:18:00|11132.6|11120.6|11132.6|11120.6|11132.6|11120.6|11132.6|11120.6|0
1734111300000|2024-12-13 17:35:00|11179.1|11167.1|11179.3|11171.3|11180.3|11171.3|11179.1|11167.1|0
1734113930000|2024-12-13 18:18:50|11133.1|11121.1|11133.1|11121.1|11133.1|11123.8|11131.8|11121.1|0
1734113940000|2024-12-13 18:19:00|11132.5|11120.5|11132.8|11120.8|11132.8|11120.8|11132.5|11120.5|1
1734111310000|2024-12-13 17:35:10|11185.9|11173.9|11181.9|11169.9|11188.3|11176.3|11180.9|11168.9|4
1734113950000|2024-12-13 18:19:10|11133.2|11121.2|11133.3|11121.3|11133.3|11121.3|11133.2|11121.2|0
1734113970000|2024-12-13 18:19:30|||||||||1
1734111320000|2024-12-13 17:35:20|11184.2|11172.2|11182.8|11174.8|11184.5|11174.8|11182.8|11172.2|0
1734113980000|2024-12-13 18:19:40|11126.5|11114.5|11129.6|11117.6|11139.4|11127.4|11124.2|11112.2|12
1734111330000|2024-12-13 17:35:30|11183|11175|11172.2|11160.2|11183.5|11175.5|11171.8|11159.8|3
1734113990000|2024-12-13 18:19:50|11129.5|11117.5|11134.6|11122.6|11137.8|11125.8|11129.5|11117.5|10
1734114000000|2024-12-13 18:20:00|11130.8|11118.8|11135.7|11123.7|11135.7|11123.7|11127.3|11115.3|2
1734111340000|2024-12-13 17:35:40|11171.8|11159.8|11168.6|11160.6|11171.8|11160.6|11168.6|11159.1|1
1734114010000|2024-12-13 18:20:10|11137.2|11125.2|11130.7|11122.7|11138.4|11126.4|11130.7|11121.4|6
1734114030000|2024-12-13 18:20:30|11130.5|11122.5|11130.5|11122.5|11130.5|11122.5|11130.5|11122.5|0
1734111350000|2024-12-13 17:35:50|11167.9|11159.9|11168.3|11160.3|11168.3|11160.3|11167.9|11159.9|0
1734114040000|2024-12-13 18:20:40|11130.7|11122.7|11130.5|11122.5|11130.7|11123.2|11128.9|11122.5|4
1734114050000|2024-12-13 18:20:50|11130.7|11122.7|11130.7|11122.7|11130.7|11122.7|11130.7|11122.7|0
1734111370000|2024-12-13 17:36:10|11166.4|11160.4|11167.8|11159.8|11167.8|11160.4|11166.4|11159.8|0
1734114060000|2024-12-13 18:21:00|11130.1|11122.1|11130.1|11122.1|11130.1|11122.1|11130.1|11122.1|0
1734111400000|2024-12-13 17:36:40|11172|11160|11174.1|11162.1|11174.4|11162.4|11172|11160|1
1734114070000|2024-12-13 18:21:10|11129.8|11121.8|11130.1|11122.1|11130.1|11122.1|11128.1|11121.8|1
1734114080000|2024-12-13 18:21:20|11122.4|11110.4|11118.7|11106.7|11122.4|11110.4|11118.7|11106.7|3
1734111410000|2024-12-13 17:36:50|11173.8|11161.8|11175.1|11163.1|11175.1|11163.1|11172.6|11160.6|0
1734114090000|2024-12-13 18:21:30|11119.4|11107.4|11119.2|11107.2|11120.7|11108.7|11119.2|11107.2|0
1734114120000|2024-12-13 18:22:00|11119.1|11107.1|11114.4|11102.4|11119.1|11107.1|11114.4|11102.4|1
1734111420000|2024-12-13 17:37:00|11174.9|11162.9|11175.6|11163.6|11176.1|11164.1|11174.9|11162.9|0
1734114130000|2024-12-13 18:22:10|11120.3|11108.3|11122.5|11110.5|11122.5|11110.5|11120.3|11108.3|0
1734114140000|2024-12-13 18:22:20|11121.8|11109.8|11131.6|11119.6|11131.6|11119.6|11121.8|11109.8|1
1734111440000|2024-12-13 17:37:20|11175.9|11163.9|11175.9|11163.9|11175.9|11163.9|11175.6|11163.6|0
1734114150000|2024-12-13 18:22:30|11132|11120|11134.4|11122.4|11134.4|11122.4|11132|11120|0
1734114160000|2024-12-13 18:22:40|11133.5|11121.5|11127.5|11115.5|11133.5|11121.5|11127.5|11115.5|1
1734111450000|2024-12-13 17:37:30|11175.6|11163.6|11175.2|11163.2|11175.6|11163.6|11175.2|11163.2|0
1734114170000|2024-12-13 18:22:50|11127.7|11115.7|11121.5|11109.5|11127.7|11115.7|11121.5|11109.5|2
1734111460000|2024-12-13 17:37:40|11174.9|11162.9|11174.9|11162.9|11174.9|11162.9|11174.9|11162.9|0
1734114180000|2024-12-13 18:23:00|11122.7|11110.7|11122.7|11110.7|11122.7|11110.7|11122.7|11110.7|0
1734114190000|2024-12-13 18:23:10|11121.5|11109.5|11121.2|11109.2|11122.7|11110.7|11121.2|11109.2|0
1734111470000|2024-12-13 17:37:50|11172.3|11164.3|11172.3|11164.3|11172.3|11164.3|11172.3|11164.3|0
1734114200000|2024-12-13 18:23:20|11121.5|11109.5|11124.5|11112.5|11124.6|11112.6|11121.5|11109.5|0
1734114210000|2024-12-13 18:23:30|11124.4|11112.4|11125.4|11113.4|11125.4|11113.4|11124.4|11112.4|0
1734111490000|2024-12-13 17:38:10|11172|11160|11172|11160|11172|11160|11172|11160|1
1734114220000|2024-12-13 18:23:40|11125.9|11113.9|11125.9|11113.9|11125.9|11113.9|11125.9|11113.9|0
1734114230000|2024-12-13 18:23:50|11126.3|11114.3|11127|11115|11127|11115|11126.3|11114.3|1
1734111500000|2024-12-13 17:38:20|11170.7|11158.7|11167.3|11159.3|11170.7|11159.3|11167.3|11158|0
1734114240000|2024-12-13 18:24:00|11126.9|11114.9|11128.4|11116.4|11133.9|11124.6|11126.9|11114.9|3
1734114250000|2024-12-13 18:24:10|11129.1|11117.1|11130|11124|11130.7|11124|11128.2|11116.2|0
1734111510000|2024-12-13 17:38:30|11167|11159|11165.4|11153.4|11170.9|11159|11162.9|11153.4|2
1734114260000|2024-12-13 18:24:20|11131|11125|11135.7|11127.7|11135.9|11127.9|11131|11125|3
1734114270000|2024-12-13 18:24:30|11136|11128|11136.4|11128.4|11136.4|11128.9|11134.9|11127.2|1
1734111520000|2024-12-13 17:38:40|11162.4|11154.4|11161.9|11149.9|11162.4|11154.4|11160|11148|1
1734114280000|2024-12-13 18:24:40|11136.7|11128.7|11146.8|11134.8|11147.9|11135.9|11136.7|11128.7|1
1734114290000|2024-12-13 18:24:50|11146.9|11134.9|11146.7|11134.7|11146.9|11134.9|11144.8|11132.8|0
1734111530000|2024-12-13 17:38:50|11163.4|11151.4|11164.5|11152.5|11164.9|11152.9|11163.4|11151.4|0
1734114300000|2024-12-13 18:25:00|11147|11135|11142.4|11134.4|11147|11140.6|11142.4|11134.4|4
1734111540000|2024-12-13 17:39:00|11164.2|11152.2|11164.4|11152.4|11164.9|11152.9|11164.2|11152.2|1
1734114310000|2024-12-13 18:25:10|11142.2|11134.2|11140.4|11128.4|11142.2|11134.2|11140.4|11128.4|1
1734114320000|2024-12-13 18:25:20|11141.9|11129.9|11139.5|11127.5|11141.9|11129.9|11139.5|11127.5|1
1734111550000|2024-12-13 17:39:10|11165.4|11153.4|11164.4|11152.4|11165.4|11153.4|11164.4|11152.4|1
1734114330000|2024-12-13 18:25:30|11139.4|11127.4|11139.4|11127.4|11139.4|11127.4|11139.4|11127.4|0
1734114340000|2024-12-13 18:25:40|11139.2|11127.2|11139.9|11127.9|11139.9|11127.9|11138.9|11126.9|1
1734111580000|2024-12-13 17:39:40|11165.1|11153.1|11165.5|11153.5|11165.5|11153.5|11165.1|11153.1|0
1734114360000|2024-12-13 18:26:00|11141.9|11135.9|11142.6|11136.6|11142.6|11136.6|11141.9|11135.9|4
1734114370000|2024-12-13 18:26:10|11146.6|11134.6|11144.3|11136.3|11148.8|11137.4|11144.3|11134.6|15
1734111590000|2024-12-13 17:39:50|11163|11155|11163|11155|11163|11155|11163|11155|0
1734114380000|2024-12-13 18:26:20|11145.6|11137.6|11136.3|11124.3|11149.9|11141.9|11136.3|11124.3|8
1734114390000|2024-12-13 18:26:30|11136.6|11124.6|11146.9|11134.9|11146.9|11137.4|11136.6|11124.6|1
1734111600000|2024-12-13 17:40:00|11165.4|11153.4|11163.2|11155.2|11165.4|11155.2|11163.2|11153.4|0
1734114400000|2024-12-13 18:26:40|11147.3|11135.3|11146.4|11134.4|11147.4|11135.4|11146.4|11134.4|5
1734114410000|2024-12-13 18:26:50|11146.3|11134.3|11151.3|11143.3|11153.8|11143.3|11146.3|11134.3|3
1734111610000|2024-12-13 17:40:10|11163|11155|11163|11155|11165.4|11155|11163|11153.4|0
1734114420000|2024-12-13 18:27:00|11151.8|11143.8|11151.9|11143.9|11151.9|11143.9|11151.8|11143.8|0
1734114430000|2024-12-13 18:27:10|11155.3|11149.3|11164.1|11152.1|11164.1|11152.1|11155.3|11149.3|2
1734111660000|2024-12-13 17:41:00|11163.9|11155.9|11160.7|11154.7|11165.2|11155.9|11160.7|11153.2|1
1734114440000|2024-12-13 18:27:20|11164.6|11152.6|11164.4|11152.4|11164.9|11152.9|11164.4|11152.4|0
1734114450000|2024-12-13 18:27:30|11165|11153|11162.8|11150.8|11165|11153|11162.3|11150.3|1
1734111670000|2024-12-13 17:41:10|11159.5|11147.5|11159.5|11147.5|11159.5|11147.5|11159.4|11147.4|1
1734114460000|2024-12-13 18:27:40|11164.3|11152.3|11165.8|11153.8|11165.8|11153.8|11164.3|11152.3|0
1734111690000|2024-12-13 17:41:30|11159.2|11147.2|11159.2|11147.2|11159.2|11147.2|11159.2|11147.2|0
1734114470000|2024-12-13 18:27:50|11164|11152|11165.9|11153.9|11166.1|11154.1|11164|11152|0
1734114480000|2024-12-13 18:28:00|11166.3|11154.3|11172.4|11160.4|11172.4|11160.4|11166.3|11154.3|2
1734111700000|2024-12-13 17:41:40|11162|11150|11164.3|11152.3|11164.8|11152.8|11162|11150|0
1734114490000|2024-12-13 18:28:10|11171.6|11159.6|11166.4|11154.4|11171.6|11159.6|11165.9|11153.9|7
1734114500000|2024-12-13 18:28:20|11167.1|11155.1|11164.7|11152.7|11167.4|11155.4|11163.7|11151.7|0
1734111710000|2024-12-13 17:41:50|11163.1|11151.1|11160.8|11148.8|11163.1|11151.1|11160.8|11148.8|1
1734114510000|2024-12-13 18:28:30|11163.3|11151.3|11165|11153|11165|11153|11158.2|11146.2|3
1734114520000|2024-12-13 18:28:40|11152.3|11140.3|11150.7|11138.7|11152.3|11140.3|11150.7|11138.7|1
1734111720000|2024-12-13 17:42:00|11160.7|11148.7|11161.3|11149.3|11161.3|11149.3|11160.7|11148.7|0
1734114530000|2024-12-13 18:28:50|11153.1|11141.1|11156.5|11144.5|11156.9|11144.9|11150.9|11141.1|1
1734111740000|2024-12-13 17:42:20|11164.2|11152.2|11169.3|11157.3|11170.8|11158.8|11164.2|11152.2|3
1734114540000|2024-12-13 18:29:00|11156.4|11144.4|11159.9|11147.9|11160.7|11148.7|11156.4|11144.4|3
1734114550000|2024-12-13 18:29:10|11160.2|11148.2|11163.9|11155.9|11163.9|11156.5|11154.4|11142.4|5
1734111750000|2024-12-13 17:42:30|11169|11157|11169|11157|11169.3|11157.3|11169|11157|0
1734114570000|2024-12-13 18:29:30|11164.1|11156.1|11163.2|11151.2|11168.7|11156.7|11162.4|11151.2|4
1734114580000|2024-12-13 18:29:40|||||||||4
1734111760000|2024-12-13 17:42:40|11169.2|11157.2|11169.3|11157.3|11169.3|11157.3|11169.2|11157.2|0
1734114590000|2024-12-13 18:29:50|11158|11146|11158|11146|11158|11146|11158|11146|1
1734111790000|2024-12-13 17:43:10|11165.8|11153.8|11165.3|11153.3|11165.8|11153.8|11164.8|11152.8|0
1734111800000|2024-12-13 17:43:20|11165.7|11153.7|11166.8|11154.8|11166.8|11154.8|11165.7|11153.7|0
1734111810000|2024-12-13 17:43:30|11169.2|11157.2|11170.3|11158.3|11170.3|11158.3|11169.2|11157.2|0
1734111820000|2024-12-13 17:43:40|11169|11157|11169|11157|11169|11157|11169|11157|0
1734111830000|2024-12-13 17:43:50|11171.5|11159.5|11171.5|11159.5|11171.5|11159.5|11171.5|11159.5|1
1734111840000|2024-12-13 17:44:00|11171.7|11159.7|11171.7|11163.7|11171.8|11163.8|11171.3|11159.5|0
1734111850000|2024-12-13 17:44:10|11171.5|11163.5|11171.3|11163.3|11171.8|11163.8|11171.3|11163.3|0
1734111860000|2024-12-13 17:44:20|11173.4|11165.4|11177.5|11165.5|11177.5|11166.4|11173.4|11165.4|3
1734111870000|2024-12-13 17:44:30|11178|11166|11180.8|11168.8|11180.8|11168.8|11176|11166|1
1734111880000|2024-12-13 17:44:40|11179.6|11167.6|11178.3|11166.3|11179.8|11167.8|11178.3|11166.3|2
1734111890000|2024-12-13 17:44:50|11177.5|11165.5|11177.5|11165.5|11177.5|11165.5|11177.5|11165.5|1
1734111900000|2024-12-13 17:45:00|11179.6|11167.6|11179.7|11167.7|11179.7|11167.7|11179.3|11167.3|0
1734111910000|2024-12-13 17:45:10|11179.5|11167.5|11183.2|11171.2|11183.2|11171.2|11179.5|11167.5|1
1734111920000|2024-12-13 17:45:20|11181.8|11169.8|11182.5|11170.5|11182.5|11170.5|11181.8|11169.8|0
1734111930000|2024-12-13 17:45:30|11183.2|11171.2|11183.8|11171.8|11183.8|11171.8|11183.2|11171.2|0
1734111940000|2024-12-13 17:45:40|11184|11172|11184|11172|11184|11172|11184|11172|0
1734111970000|2024-12-13 17:46:10|11183.6|11171.6|11183.6|11171.6|11183.6|11171.6|11183.6|11171.6|0
1734111980000|2024-12-13 17:46:20|11183.3|11171.3|11176.7|11168.7|11183.3|11171.3|11176|11167|1
1734111990000|2024-12-13 17:46:30|11179|11167|11176.7|11168.7|11179|11168.7|11176.7|11167|0
1734112000000|2024-12-13 17:46:40|11173.5|11161.5|11169.1|11157.1|11173.5|11161.5|11165.5|11153.5|6
1734112010000|2024-12-13 17:46:50|11169.5|11157.5|11169.6|11157.6|11169.6|11160|11168|11157.5|0
1734112020000|2024-12-13 17:47:00|11168|11160|11166.4|11158.4|11172.4|11160.4|11166.4|11157.3|2
1734112030000|2024-12-13 17:47:10|11165.3|11157.3|11171.3|11159.3|11171.7|11159.7|11165.3|11157.3|1
1734112050000|2024-12-13 17:47:30|11176.3|11164.3|11176.7|11164.7|11176.7|11164.7|11176|11164|0
1734112060000|2024-12-13 17:47:40|11177|11165|11170.7|11158.7|11177|11165|11170.5|11158.5|0
1734112070000|2024-12-13 17:47:50|11170.3|11158.3|11161.3|11149.3|11170.5|11160.7|11161.3|11149.3|9
1734112080000|2024-12-13 17:48:00|11162.5|11150.5|11163|11151|11163|11151|11162.5|11150.5|2
1734112090000|2024-12-13 17:48:10|11163.5|11151.5|11167.6|11155.6|11167.7|11155.7|11163.5|11151.5|0
1734112100000|2024-12-13 17:48:20|11164.5|11152.5|11160.7|11148.7|11164.7|11152.7|11160.7|11148.7|3
1734112110000|2024-12-13 17:48:30|11161|11149|11152.1|11140.1|11161.2|11149.2|11152.1|11140.1|1
1734112120000|2024-12-13 17:48:40|11151.9|11139.9|11152.5|11140.5|11152.5|11140.5|11150.7|11138.7|0
1734112130000|2024-12-13 17:48:50|11151.9|11139.9|11153.8|11141.8|11153.8|11141.8|11151.9|11139.9|0
1734112150000|2024-12-13 17:49:10|11153.5|11141.5|11149|11137|11153.5|11141.5|11149|11137|0
1734112160000|2024-12-13 17:49:20|11153.7|11141.7|11155.3|11143.3|11155.3|11143.3|11153.5|11141.5|1
1734112170000|2024-12-13 17:49:30|11155.2|11143.2|11155.2|11143.2|11155.2|11143.2|11155.2|11143.2|0
1734112180000|2024-12-13 17:49:40|11156.8|11144.8|11160.7|11148.7|11160.7|11148.7|11156.8|11144.8|1
1734112190000|2024-12-13 17:49:50|11162.1|11150.1|11153.9|11141.9|11162.7|11150.7|11153.9|11141.9|0
1734112200000|2024-12-13 17:50:00|11154.6|11142.6|11157.9|11145.9|11158.4|11146.4|11153.9|11141.9|0
1734112210000|2024-12-13 17:50:10|11157.6|11145.6|11158.9|11146.9|11158.9|11146.9|11157.4|11145.4|0
1734112230000|2024-12-13 17:50:30|11159.6|11147.6|11161.4|11149.4|11161.4|11149.4|11158.6|11146.6|0
1734112240000|2024-12-13 17:50:40|11162.1|11150.1|11155.9|11147.9|11164.9|11152.9|11155.9|11147|2
1734112250000|2024-12-13 17:50:50|11154.9|11146.9|11153.1|11141.1|11154.9|11146.9|11153.1|11141.1|2
1734112260000|2024-12-13 17:51:00|11151.4|11139.4|11157.7|11145.7|11157.7|11145.7|11151.4|11139.4|0
1734112270000|2024-12-13 17:51:10|11154.1|11142.1|11157.7|11145.7|11157.7|11145.7|11152.9|11140.9|11
1734112280000|2024-12-13 17:51:20|11156.1|11148.1|11163.6|11151.6|11164.1|11152.1|11156.1|11148.1|2
1734112290000|2024-12-13 17:51:30|11162.6|11150.6|11162.7|11150.7|11162.9|11150.9|11162.6|11150.6|0
1734112300000|2024-12-13 17:51:40|11162.4|11150.4|11161.4|11149.4|11162.4|11150.4|11161.4|11149.4|2
1734112320000|2024-12-13 17:52:00|11161|11149|11158.4|11150.4|11161|11150.4|11158.4|11149|0
1734112330000|2024-12-13 17:52:10|11158.5|11150.5|11158.5|11150.5|11158.5|11150.5|11158.5|11150.5|0
1734112340000|2024-12-13 17:52:20|11158.2|11150.2|11157.7|11149.7|11158.2|11150.2|11157.7|11149.7|0
1734112360000|2024-12-13 17:52:40|11161.7|11152.6|11164.6|11152.6|11164.6|11152.6|11161.7|11152.6|2
1734112370000|2024-12-13 17:52:50|11163.6|11151.6|11163.6|11151.6|11163.6|11151.6|11163.6|11151.6|0
1734112390000|2024-12-13 17:53:10|11162.9|11150.9|11158.9|11150.9|11162.9|11150.9|11158.9|11150.6|0
1734112400000|2024-12-13 17:53:20|11157.2|11151.2|11161.2|11149.2|11161.2|11151.2|11156.9|11149.2|1
1734112410000|2024-12-13 17:53:30|11161.7|11149.7|11161.7|11149.7|11161.7|11149.7|11161.7|11149.7|0
1734112450000|2024-12-13 17:54:10|11162.7|11150.7|11162.4|11150.4|11162.7|11150.7|11162.4|11150.4|1
1734112470000|2024-12-13 17:54:30|11162|11150|11162|11150|11162|11150|11162|11150|0
1734112480000|2024-12-13 17:54:40|11163.5|11151.5|11163.5|11151.5|11163.5|11151.5|11163.5|11151.5|0
1734112490000|2024-12-13 17:54:50|11165.3|11153.3|11169|11157|11169|11157|11165.3|11153.3|3
1734112500000|2024-12-13 17:55:00|11166|11158|11166|11158|11166|11158|11166|11158|0
1734112510000|2024-12-13 17:55:10|11168.4|11156.4|11168.4|11156.4|11168.4|11156.4|11168.4|11156.4|1
1734112530000|2024-12-13 17:55:30|11167.1|11159.1|11174.1|11166.1|11174.1|11166.1|11167.1|11159.1|2
1734112540000|2024-12-13 17:55:40|11173.9|11167.9|11174.1|11162.1|11180.2|11171.2|11173.4|11161.4|7
1734112550000|2024-12-13 17:55:50|11173.5|11161.5|11173.5|11161.5|11173.5|11161.5|11173.5|11161.5|0
1734112560000|2024-12-13 17:56:00|11173.7|11161.7|11173.7|11161.7|11173.7|11161.7|11173.7|11161.7|0
1734112590000|2024-12-13 17:56:30|11173.4|11161.4|11173.4|11161.4|11173.4|11161.4|11173.4|11161.4|0
1734112600000|2024-12-13 17:56:40|11173.5|11161.5|11177.8|11165.8|11177.8|11165.8|11173.5|11161.5|49
1734112610000|2024-12-13 17:56:50|11178.9|11166.9|11179|11167|11179.3|11167.3|11178.9|11166.9|0
1734112630000|2024-12-13 17:57:10|11178.5|11166.5|11178.5|11166.5|11178.5|11166.5|11178.5|11166.5|0
1734112640000|2024-12-13 17:57:20|11179|11167|11179.7|11167.7|11179.7|11167.7|11179|11167|3
1734112650000|2024-12-13 17:57:30|11179.4|11167.4|11178|11170|11179.4|11170|11178|11167.4|0
1734112660000|2024-12-13 17:57:40|11178.2|11170.2|11182.9|11170.9|11187|11179|11178.2|11170.2|3
1734112670000|2024-12-13 17:57:50|11181|11169|11181.7|11169.7|11182|11170|11181|11169|1
1734112680000|2024-12-13 17:58:00|11182.7|11170.7|11182.7|11170.7|11182.7|11170.7|11182.7|11170.7|0
1734112690000|2024-12-13 17:58:10|11180.2|11172.2|11180.2|11172.2|11180.2|11172.2|11180.2|11172.2|0
1734112700000|2024-12-13 17:58:20|11182.7|11170.7|11180.2|11172.2|11182.7|11172.2|11180.2|11170.5|0
1734112710000|2024-12-13 17:58:30|11182.5|11170.5|11180.2|11172.2|11182.5|11172.2|11180.2|11170.5|0
1734112740000|2024-12-13 17:59:00|11176|11170|11174.4|11162.4|11176.3|11170.3|11174.4|11162.4|5
1734112750000|2024-12-13 17:59:10|11170.3|11164.3|11175.2|11167.2|11178|11167.2|11169.5|11162.8|3
1734112760000|2024-12-13 17:59:20|11175|11167|11174|11162|11175|11167|11174|11162|2
1734112770000|2024-12-13 17:59:30|11175.1|11163.1|11175.5|11163.5|11175.7|11163.7|11173.5|11161.5|3
1734112780000|2024-12-13 17:59:40|11174.5|11162.5|11172|11164|11174.9|11164|11172|11162.4|0
1734112790000|2024-12-13 17:59:50|11174.4|11162.4|11166.2|11154.2|11174.4|11162.4|11166.2|11154.2|4
1734112800000|2024-12-13 18:00:00|11165|11153|11163|11151|11165|11153|11163|11151|0
1734112810000|2024-12-13 18:00:10|11161.2|11149.2|11159.4|11147.4|11161.2|11149.2|11157|11147.4|1
1734112820000|2024-12-13 18:00:20|11155.2|11149.2|11155.2|11149.2|11155.2|11149.2|11155.2|11149.2|0
1734112830000|2024-12-13 18:00:30|11155.5|11149.5|11159.9|11147.9|11161.1|11149.5|11155.5|11147.8|3
1734112840000|2024-12-13 18:00:40|11162|11150|11159.3|11147.3|11163.4|11151.4|11159.3|11147.3|2
1734112850000|2024-12-13 18:00:50|11160.7|11148.7|11161.2|11149.2|11161.6|11149.6|11160.7|11148.7|0
1734112860000|2024-12-13 18:01:00|11161.5|11149.5|11162|11150|11162|11150|11161.5|11149.5|0
1734112870000|2024-12-13 18:01:10|11162.2|11150.2|11157|11145|11162.2|11150.2|11153.5|11144.2|2
1734112880000|2024-12-13 18:01:20|11154.4|11142.4|11147|11135|11154.4|11142.4|11147|11135|0
1734112890000|2024-12-13 18:01:30|11145.7|11133.7|11143|11131|11147.3|11135.3|11143|11131|1
1734112900000|2024-12-13 18:01:40|11137.2|11131.2|11135.8|11123.8|11142.5|11131.8|11135.3|11123.3|2
1734112910000|2024-12-13 18:01:50|11135.7|11123.7|11125|11113|11135.7|11123.7|11124.8|11112.8|2
1734112920000|2024-12-13 18:02:00|11125.3|11113.3|11124.2|11112.2|11125.3|11113.3|11120.7|11109.1|2
1734112940000|2024-12-13 18:02:20|11123.2|11111.2|11122.8|11110.8|11123.2|11111.2|11122.3|11110.3|1
1734112950000|2024-12-13 18:02:30|11123.8|11111.8|11123.5|11111.5|11123.8|11111.8|11123.5|11111.5|0
1734112960000|2024-12-13 18:02:40|11123|11111|11118.2|11106.2|11123|11111|11118.2|11106.2|2
1734112970000|2024-12-13 18:02:50|11114.9|11106.9|11110.3|11098.3|11114.9|11106.9|11109.9|11097.9|2
1734112980000|2024-12-13 18:03:00|11109.2|11097.2|11106.7|11094.7|11109.2|11097.2|11106.7|11094.7|3
1734112990000|2024-12-13 18:03:10|11107|11095|11106.2|11094.2|11108.2|11096.2|11104.7|11092.7|3
1734113000000|2024-12-13 18:03:20|11106.7|11094.7|11103.2|11091.2|11106.9|11094.9|11102.2|11091.2|1
1734113010000|2024-12-13 18:03:30|11102.7|11090.7|11113.7|11101.7|11115|11103|11102.7|11090.7|3
1734113020000|2024-12-13 18:03:40|11113.5|11101.5|11112|11100|11113.5|11101.5|11112|11100|2
1734113030000|2024-12-13 18:03:50|11111.9|11099.9|11102.7|11090.7|11113.9|11101.9|11100.6|11088.6|4
1734113040000|2024-12-13 18:04:00|11102.8|11090.8|11103.1|11091.1|11108.4|11096.4|11102.8|11090.8|2
1734113050000|2024-12-13 18:04:10|11104.2|11097.1|11112.2|11100.2|11112.2|11100.2|11104.2|11097.1|2
1734113060000|2024-12-13 18:04:20|11111.8|11099.8|11113|11107|11113.7|11107|11111.7|11099.7|0
1734113070000|2024-12-13 18:04:30|11113.2|11107.2|11113.2|11107.2|11113.2|11107.2|11113.2|11107.2|1
1734113080000|2024-12-13 18:04:40|11113.9|11107.9|11116.7|11108.7|11116.7|11108.7|11113.9|11107.9|1
1734113090000|2024-12-13 18:04:50|11123.7|11111.7|11121.2|11109.2|11124.2|11116.6|11121.2|11109.2|3
1734113100000|2024-12-13 18:05:00|11119.8|11107.8|11119.3|11107.3|11119.8|11107.8|11119.3|11107.3|0
1734113110000|2024-12-13 18:05:10|11119.2|11107.2|11119.8|11107.8|11120.3|11108.3|11119|11107|4
1734113120000|2024-12-13 18:05:20|11120.9|11108.9|11120.5|11108.5|11121.3|11109.3|11120.5|11108.5|0
1734113130000|2024-12-13 18:05:30|11120.3|11108.3|11120.3|11108.3|11120.3|11108.3|11120.3|11108.3|0
1734113140000|2024-12-13 18:05:40|11122.7|11110.7|11122.7|11110.7|11122.7|11110.7|11122.7|11110.7|1
1734113190000|2024-12-13 18:06:30|11123.7|11111.7|11123.7|11111.7|11123.7|11111.7|11123.7|11111.7|1
1734113200000|2024-12-13 18:06:40|11122.4|11116.4|11131.4|11119.4|11131.5|11119.5|11122.4|11116.4|3
1734113210000|2024-12-13 18:06:50|11130.7|11122.7|11135.2|11129.2|11135.2|11129.2|11130.7|11122.7|4
1734113220000|2024-12-13 18:07:00|11142.2|11130.2|11140.7|11128.7|11142.2|11132.9|11140.4|11128.7|3
1734113250000|2024-12-13 18:07:30|11141.4|11129.4|11140.5|11128.5|11141.7|11129.7|11140.5|11128.5|0
1734113260000|2024-12-13 18:07:40|11139.7|11133.7|11139.7|11133.7|11139.7|11133.7|11139.7|11133.7|0
1734113290000|2024-12-13 18:08:10|11141|11135|11140.7|11134.7|11141.8|11135.2|11140.7|11133.7|1
1734113300000|2024-12-13 18:08:20|11141.4|11135.4|11141.3|11135.3|11141.7|11135.7|11141.2|11135.2|0
1734113310000|2024-12-13 18:08:30|11141.2|11135.2|11141.2|11135.2|11141.2|11135.2|11141.2|11135.2|0
1734113320000|2024-12-13 18:08:40|11147|11135|11138.5|11126.5|11147|11135|11138|11126|5
1734113330000|2024-12-13 18:08:50|11134|11122|11131.7|11119.7|11134|11122|11131.7|11119.7|0
1734113340000|2024-12-13 18:09:00|11131.5|11119.5|11126|11114|11131.5|11119.5|11126|11114|0
1734113350000|2024-12-13 18:09:10|11123.6|11111.6|11121.5|11109.5|11123.6|11111.6|11121.3|11109.3|0
1734113380000|2024-12-13 18:09:40|11123.2|11111.2|11122.7|11110.7|11123.2|11111.2|11122.7|11110.7|0
1734113410000|2024-12-13 18:10:10|11126.5|11114.5|11136.7|11124.7|11136.7|11124.7|11126.5|11114.5|0
1734113420000|2024-12-13 18:10:20|11136.5|11124.5|11119.6|11107.6|11136.5|11124.5|11119.6|11107.6|11
1734113440000|2024-12-13 18:10:40|11118.3|11106.3|11118.3|11106.3|11118.3|11106.3|11118.3|11106.3|0
1734113520000|2024-12-13 18:12:00|11117.3|11105.3|11117.3|11105.3|11117.3|11105.3|11117.3|11105.3|0
1734113530000|2024-12-13 18:12:10|11114.8|11102.8|11115.3|11103.3|11115.3|11103.3|11114.8|11102.8|0
1734113540000|2024-12-13 18:12:20|11115|11103|11114.5|11102.5|11115|11103|11114.5|11102.5|0
1734113550000|2024-12-13 18:12:30|11115.2|11103.2|11115.3|11103.3|11115.3|11103.3|11115.2|11103.2|0
1734113560000|2024-12-13 18:12:40|11115.6|11103.6|11115.6|11103.6|11115.6|11103.6|11115.6|11103.6|0
1734113570000|2024-12-13 18:12:50|11106.8|11094.8|11106.8|11094.8|11106.8|11094.8|11106.5|11094.5|3
1734113580000|2024-12-13 18:13:00|11104.8|11092.8|11113.4|11101.4|11113.4|11101.4|11104.1|11092.1|1
1734113590000|2024-12-13 18:13:10|11112.4|11100.4|11115|11103|11115.6|11103.6|11112.4|11100.4|0
1734113600000|2024-12-13 18:13:20|11114.8|11102.8|11115.1|11103.1|11115.1|11103.1|11114.6|11102.6|0
1734113620000|2024-12-13 18:13:40|11116.1|11104.1|11116.1|11104.1|11116.1|11104.1|11116.1|11104.1|0
1734113630000|2024-12-13 18:13:50|11115.4|11103.4|11115.4|11103.4|11115.4|11103.4|11115.4|11103.4|1
1734113640000|2024-12-13 18:14:00|11115.7|11103.7|11116.4|11104.4|11116.4|11104.4|11115.7|11103.7|1
1734113690000|2024-12-13 18:14:50|11123.8|11111.8|11124.1|11112.1|11124.1|11112.1|11123.8|11111.8|2
1734113700000|2024-12-13 18:15:00|11124.3|11112.3|11123.8|11111.8|11124.3|11112.3|11123.8|11111.8|0
1734113710000|2024-12-13 18:15:10|11124.5|11112.5|11124.1|11112.1|11124.9|11112.9|11123|11111|0
1734113720000|2024-12-13 18:15:20|11125|11113|11126.1|11118.1|11126.1|11118.1|11125|11113|1
1734113730000|2024-12-13 18:15:30|11126.2|11118.2|11132.3|11120.3|11133.1|11121.1|11126.2|11118.2|2
1734113740000|2024-12-13 18:15:40|11133.3|11121.3|11133.3|11121.3|11133.3|11121.3|11133.3|11121.3|0
1734113750000|2024-12-13 18:15:50|11133.8|11121.8|11133.5|11121.5|11133.8|11121.8|11133.5|11121.5|2
1734113760000|2024-12-13 18:16:00|11134.2|11122.2|11134.5|11122.5|11134.5|11122.5|11133.8|11121.8|3
1734113770000|2024-12-13 18:16:10|11134.8|11122.8|11135.1|11123.1|11135.1|11123.1|11134.8|11122.8|1
1734113790000|2024-12-13 18:16:30|11134.8|11122.8|11125.9|11113.9|11134.8|11122.8|11125.9|11113.9|1
1734113800000|2024-12-13 18:16:40|11126.3|11114.3|11127.3|11115.3|11127.3|11115.3|11126.3|11114.3|0
1734113810000|2024-12-13 18:16:50|11128.7|11116.7|11130.3|11118.3|11130.3|11118.3|11126.8|11114.8|0
1734113820000|2024-12-13 18:17:00|11134.3|11122.3|11134.3|11122.3|11134.3|11122.3|11134.3|11122.3|0
1734113830000|2024-12-13 18:17:10|11135|11123|11135.3|11123.3|11135.3|11124.8|11132.8|11123|1
1734113850000|2024-12-13 18:17:30|11134|11126|11132|11120|11134|11126.8|11131|11119|3
1734113860000|2024-12-13 18:17:40|11131.8|11119.8|11131.8|11119.8|11131.8|11119.8|11131.8|11119.8|0
1734113870000|2024-12-13 18:17:50|11132.3|11120.3|11132.3|11120.3|11132.3|11120.3|11132.3|11120.3|0
1734113880000|2024-12-13 18:18:00|11132.6|11120.6|11132.6|11120.6|11132.6|11120.6|11132.6|11120.6|0
1734113930000|2024-12-13 18:18:50|11133.1|11121.1|11133.1|11121.1|11133.1|11123.8|11131.8|11121.1|0
1734113940000|2024-12-13 18:19:00|11132.5|11120.5|11132.8|11120.8|11132.8|11120.8|11132.5|11120.5|1
1734113950000|2024-12-13 18:19:10|11133.2|11121.2|11133.3|11121.3|11133.3|11121.3|11133.2|11121.2|0
1734113970000|2024-12-13 18:19:30|||||||||1
1734113980000|2024-12-13 18:19:40|11126.5|11114.5|11129.6|11117.6|11139.4|11127.4|11124.2|11112.2|12
1734113990000|2024-12-13 18:19:50|11129.5|11117.5|11134.6|11122.6|11137.8|11125.8|11129.5|11117.5|10
1734114000000|2024-12-13 18:20:00|11130.8|11118.8|11135.7|11123.7|11135.7|11123.7|11127.3|11115.3|2
1734114010000|2024-12-13 18:20:10|11137.2|11125.2|11130.7|11122.7|11138.4|11126.4|11130.7|11121.4|6
1734114030000|2024-12-13 18:20:30|11130.5|11122.5|11130.5|11122.5|11130.5|11122.5|11130.5|11122.5|0
1734114040000|2024-12-13 18:20:40|11130.7|11122.7|11130.5|11122.5|11130.7|11123.2|11128.9|11122.5|4
1734114050000|2024-12-13 18:20:50|11130.7|11122.7|11130.7|11122.7|11130.7|11122.7|11130.7|11122.7|0
1734114060000|2024-12-13 18:21:00|11130.1|11122.1|11130.1|11122.1|11130.1|11122.1|11130.1|11122.1|0
1734114070000|2024-12-13 18:21:10|11129.8|11121.8|11130.1|11122.1|11130.1|11122.1|11128.1|11121.8|1
1734114080000|2024-12-13 18:21:20|11122.4|11110.4|11118.7|11106.7|11122.4|11110.4|11118.7|11106.7|3
1734114090000|2024-12-13 18:21:30|11119.4|11107.4|11119.2|11107.2|11120.7|11108.7|11119.2|11107.2|0
1734114120000|2024-12-13 18:22:00|11119.1|11107.1|11114.4|11102.4|11119.1|11107.1|11114.4|11102.4|1
1734114130000|2024-12-13 18:22:10|11120.3|11108.3|11122.5|11110.5|11122.5|11110.5|11120.3|11108.3|0
1734114140000|2024-12-13 18:22:20|11121.8|11109.8|11131.6|11119.6|11131.6|11119.6|11121.8|11109.8|1
1734114150000|2024-12-13 18:22:30|11132|11120|11134.4|11122.4|11134.4|11122.4|11132|11120|0
1734114160000|2024-12-13 18:22:40|11133.5|11121.5|11127.5|11115.5|11133.5|11121.5|11127.5|11115.5|1
1734114170000|2024-12-13 18:22:50|11127.7|11115.7|11121.5|11109.5|11127.7|11115.7|11121.5|11109.5|2
1734114180000|2024-12-13 18:23:00|11122.7|11110.7|11122.7|11110.7|11122.7|11110.7|11122.7|11110.7|0
1734114190000|2024-12-13 18:23:10|11121.5|11109.5|11121.2|11109.2|11122.7|11110.7|11121.2|11109.2|0
1734114200000|2024-12-13 18:23:20|11121.5|11109.5|11124.5|11112.5|11124.6|11112.6|11121.5|11109.5|0
1734114210000|2024-12-13 18:23:30|11124.4|11112.4|11125.4|11113.4|11125.4|11113.4|11124.4|11112.4|0
1734114220000|2024-12-13 18:23:40|11125.9|11113.9|11125.9|11113.9|11125.9|11113.9|11125.9|11113.9|0
1734114230000|2024-12-13 18:23:50|11126.3|11114.3|11127|11115|11127|11115|11126.3|11114.3|1
1734114240000|2024-12-13 18:24:00|11126.9|11114.9|11128.4|11116.4|11133.9|11124.6|11126.9|11114.9|3
1734114250000|2024-12-13 18:24:10|11129.1|11117.1|11130|11124|11130.7|11124|11128.2|11116.2|0
1734114260000|2024-12-13 18:24:20|11131|11125|11135.7|11127.7|11135.9|11127.9|11131|11125|3
1734114270000|2024-12-13 18:24:30|11136|11128|11136.4|11128.4|11136.4|11128.9|11134.9|11127.2|1
1734114280000|2024-12-13 18:24:40|11136.7|11128.7|11146.8|11134.8|11147.9|11135.9|11136.7|11128.7|1
1734114290000|2024-12-13 18:24:50|11146.9|11134.9|11146.7|11134.7|11146.9|11134.9|11144.8|11132.8|0
1734114300000|2024-12-13 18:25:00|11147|11135|11142.4|11134.4|11147|11140.6|11142.4|11134.4|4
1734114310000|2024-12-13 18:25:10|11142.2|11134.2|11140.4|11128.4|11142.2|11134.2|11140.4|11128.4|1
1734114320000|2024-12-13 18:25:20|11141.9|11129.9|11139.5|11127.5|11141.9|11129.9|11139.5|11127.5|1
1734114330000|2024-12-13 18:25:30|11139.4|11127.4|11139.4|11127.4|11139.4|11127.4|11139.4|11127.4|0
1734114340000|2024-12-13 18:25:40|11139.2|11127.2|11139.9|11127.9|11139.9|11127.9|11138.9|11126.9|1
1734114360000|2024-12-13 18:26:00|11141.9|11135.9|11142.6|11136.6|11142.6|11136.6|11141.9|11135.9|4
1734114370000|2024-12-13 18:26:10|11146.6|11134.6|11144.3|11136.3|11148.8|11137.4|11144.3|11134.6|15
1734114380000|2024-12-13 18:26:20|11145.6|11137.6|11136.3|11124.3|11149.9|11141.9|11136.3|11124.3|8
1734114390000|2024-12-13 18:26:30|11136.6|11124.6|11146.9|11134.9|11146.9|11137.4|11136.6|11124.6|1
1734114400000|2024-12-13 18:26:40|11147.3|11135.3|11146.4|11134.4|11147.4|11135.4|11146.4|11134.4|5
1734114410000|2024-12-13 18:26:50|11146.3|11134.3|11151.3|11143.3|11153.8|11143.3|11146.3|11134.3|3
1734114420000|2024-12-13 18:27:00|11151.8|11143.8|11151.9|11143.9|11151.9|11143.9|11151.8|11143.8|0
1734114430000|2024-12-13 18:27:10|11155.3|11149.3|11164.1|11152.1|11164.1|11152.1|11155.3|11149.3|2
1734114440000|2024-12-13 18:27:20|11164.6|11152.6|11164.4|11152.4|11164.9|11152.9|11164.4|11152.4|0
1734114450000|2024-12-13 18:27:30|11165|11153|11162.8|11150.8|11165|11153|11162.3|11150.3|1
1734114460000|2024-12-13 18:27:40|11164.3|11152.3|11165.8|11153.8|11165.8|11153.8|11164.3|11152.3|0
1734114470000|2024-12-13 18:27:50|11164|11152|11165.9|11153.9|11166.1|11154.1|11164|11152|0
1734114480000|2024-12-13 18:28:00|11166.3|11154.3|11172.4|11160.4|11172.4|11160.4|11166.3|11154.3|2
1734114490000|2024-12-13 18:28:10|11171.6|11159.6|11166.4|11154.4|11171.6|11159.6|11165.9|11153.9|7
1734114500000|2024-12-13 18:28:20|11167.1|11155.1|11164.7|11152.7|11167.4|11155.4|11163.7|11151.7|0
1734114510000|2024-12-13 18:28:30|11163.3|11151.3|11165|11153|11165|11153|11158.2|11146.2|3
1734114520000|2024-12-13 18:28:40|11152.3|11140.3|11150.7|11138.7|11152.3|11140.3|11150.7|11138.7|1
1734114530000|2024-12-13 18:28:50|11153.1|11141.1|11156.5|11144.5|11156.9|11144.9|11150.9|11141.1|1
1734114540000|2024-12-13 18:29:00|11156.4|11144.4|11159.9|11147.9|11160.7|11148.7|11156.4|11144.4|3
1734114550000|2024-12-13 18:29:10|11160.2|11148.2|11163.9|11155.9|11163.9|11156.5|11154.4|11142.4|5
1734114570000|2024-12-13 18:29:30|11164.1|11156.1|11163.2|11151.2|11168.7|11156.7|11162.4|11151.2|4
1734114580000|2024-12-13 18:29:40|||||||||4
1734114590000|2024-12-13 18:29:50|11158|11146|11158|11146|11158|11146|11158|11146|1
1734342310000|2024-12-16 09:45:10|11208.2|11196.2|11216.2|11204.2|11216.2|11204.2|11194.8|11182.8|15
1734342320000|2024-12-16 09:45:20|11210.8|11204.8|11188.3|11176.3|11210.8|11204.8|11179|11167|12
1734342330000|2024-12-16 09:45:30|11189|11177|11199.3|11187.3|11199.3|11187.3|11186|11174|10
1734342340000|2024-12-16 09:45:40|11199.7|11187.7|11201.7|11189.7|11206|11194|11195.2|11183.2|19
1734342350000|2024-12-16 09:45:50|11200.7|11188.7|11196.8|11184.8|11200.7|11188.7|11195|11183|9
1734342360000|2024-12-16 09:46:00|11198|11186|11198|11186|11200.8|11188.8|11191|11179|2
1734342370000|2024-12-16 09:46:10|11200.5|11188.5|11205.8|11193.8|11205.8|11193.8|11197|11185|3
1734342380000|2024-12-16 09:46:20|11206.2|11194.2|11204|11192|11212.2|11200.2|11203.8|11191.8|7
1734342390000|2024-12-16 09:46:30|11206|11194|11209.7|11197.7|11209.7|11197.7|11206|11194|0
1734342400000|2024-12-16 09:46:40|11208.3|11200.3|11196|11184|11208.3|11200.3|11194|11182|9
1734342410000|2024-12-16 09:46:50|11198.7|11186.7|11200.5|11188.5|11201.2|11189.2|11196.2|11184.8|4
1734342420000|2024-12-16 09:47:00|11203.2|11191.2|11203.5|11191.5|11206.5|11197.5|11203|11191|3
1734342430000|2024-12-16 09:47:10|11205|11193|11205|11193|11205|11193|11205|11193|1
1734342440000|2024-12-16 09:47:20|11210.2|11198.2|11211|11199|11211|11199|11210.2|11198.2|1
1734342450000|2024-12-16 09:47:30|11211.3|11199.3|11211|11199|11219.2|11207.2|11208|11196|12
1734342460000|2024-12-16 09:47:40|11209.5|11197.5|11219.7|11207.7|11219.7|11207.7|11208.8|11196.8|18
1734342470000|2024-12-16 09:47:50|11221.2|11209.2|11258.8|11246.8|11258.8|11246.8|11221.2|11209.2|16
1734342480000|2024-12-16 09:48:00|11258|11246|11227.3|11215.3|11264.3|11252.3|11226.2|11214.2|21
1734342490000|2024-12-16 09:48:10|11228.3|11216.3|11232.8|11220.8|11239.3|11227.3|11228.3|11216.3|13
1734342500000|2024-12-16 09:48:20|11234|11222|11239.5|11227.5|11239.5|11227.5|11232.5|11220.5|3
1734342510000|2024-12-16 09:48:30|11239|11231|11215.3|11207.3|11240.7|11231|11215.3|11207.3|29
1734342520000|2024-12-16 09:48:40|11219|11207|11226.8|11214.8|11229.2|11218.2|11215.8|11206.3|6
1734342530000|2024-12-16 09:48:50|11228.7|11216.7|11222.8|11214.8|11230.5|11218.5|11222.8|11214.8|11
1734342540000|2024-12-16 09:49:00|11223|11215|11222.3|11214.3|11223|11215.8|11221.5|11209.8|10
1734342550000|2024-12-16 09:49:10|11247|11235|11246.5|11234.5|11250|11238|11245.7|11233.7|5
1734342560000|2024-12-16 09:49:20|11245.7|11233.7|11256.8|11248.8|11261.5|11249.5|11245.7|11233.7|23
1734342570000|2024-12-16 09:49:30|11256.5|11248.5|11252.7|11240.7|11257.8|11248.5|11248.8|11236.8|3
1734342580000|2024-12-16 09:49:40|11253.2|11241.2|11282.8|11270.8|11283.3|11271.3|11253|11241|6
1734342590000|2024-12-16 09:49:50|11284.2|11272.2|11292.5|11280.5|11310.7|11298.7|11283.8|11271.8|18
1734342600000|2024-12-16 09:50:00|11292.8|11280.8|11311.8|11299.8|11311.8|11299.8|11289|11279.5|4
1734342610000|2024-12-16 09:50:10|11311.2|11299.2|11309.2|11297.2|11316.5|11304.5|11307|11295|3
1734342620000|2024-12-16 09:50:20|11309.3|11297.3|11308.1|11296.1|11315.2|11303.2|11308.1|11296.1|3
1734342630000|2024-12-16 09:50:30|11307.2|11295.2|11302|11290|11307.3|11295.3|11301.3|11289.3|4
1734342640000|2024-12-16 09:50:40|11304|11292|11315|11303|11318.5|11306.5|11301|11289|5
1734342650000|2024-12-16 09:50:50|11314.3|11302.3|11321.3|11309.3|11331.7|11319.7|11312.8|11300.8|9
1734342660000|2024-12-16 09:51:00|11321.5|11309.5|11333.6|11321.6|11338.6|11326.6|11320.3|11308.3|17
1734342670000|2024-12-16 09:51:10|11332.8|11320.8|11334.8|11322.8|11334.8|11322.8|11330.3|11320.8|3
1734342680000|2024-12-16 09:51:20|11334.5|11322.5|11310.7|11298.7|11334.5|11322.5|11310.7|11298.7|9
1734342690000|2024-12-16 09:51:30|11310.5|11298.5|11287.3|11275.3|11314|11302|11286|11274|17
1734342700000|2024-12-16 09:51:40|11284.1|11272.1|11284.8|11272.8|11284.8|11272.8|11276.7|11264.7|3
1734342710000|2024-12-16 09:51:50|11283.1|11271.1|11269|11257|11284.6|11272.6|11269|11257|6
1734342720000|2024-12-16 09:52:00|11269.3|11257.3|11256|11244|11270.5|11258.5|11256|11244|3
1734342730000|2024-12-16 09:52:10|11264.3|11252.3|11261.8|11249.8|11264.3|11252.3|11260.8|11248.8|6
1734342740000|2024-12-16 09:52:20|11262|11250|11245.1|11233.1|11263|11251|11240.3|11228.3|13
1734342750000|2024-12-16 09:52:30|11245.5|11233.5|11238.8|11226.8|11245.5|11233.5|11238.8|11226.8|1
1734342760000|2024-12-16 09:52:40|11238.5|11226.5|11237.6|11225.6|11241.5|11229.5|11234.3|11222.3|2
1734342770000|2024-12-16 09:52:50|11240|11228|11228.3|11216.3|11240|11228|11228.3|11216.3|1
1734342780000|2024-12-16 09:53:00|11229.3|11217.3|11234|11222|11240.6|11228.6|11229.3|11217.3|4
1734342790000|2024-12-16 09:53:10|11238.6|11226.6|11217.5|11205.5|11238.6|11226.6|11217.1|11205.1|8
1734342800000|2024-12-16 09:53:20|11216.8|11204.8|11233.3|11221.3|11233.6|11221.6|11216.8|11204.8|7
1734342810000|2024-12-16 09:53:30|11233.6|11221.6|11223.8|11211.8|11235.3|11223.3|11223.8|11211.8|1
1734342820000|2024-12-16 09:53:40|11221.5|11209.5|11213.8|11201.8|11222.1|11210.1|11213.8|11201.8|2
1734342830000|2024-12-16 09:53:50|11212.3|11200.3|11209.8|11197.8|11213|11201|11208.8|11196.8|1
1734342840000|2024-12-16 09:54:00|11209.5|11197.5|11202|11190|11209.5|11197.5|11202|11190|0
1734342850000|2024-12-16 09:54:10|11197.5|11185.5|11181.8|11169.8|11197.5|11185.5|11181.8|11169.8|4
1734342860000|2024-12-16 09:54:20|11182.3|11170.3|11208.1|11196.1|11211.5|11199.5|11182.3|11170.3|4
1734342870000|2024-12-16 09:54:30|11208.8|11196.8|11199.3|11187.3|11211.3|11199.3|11199.3|11187.3|1
1734342880000|2024-12-16 09:54:40|11199.8|11187.8|11212|11200|11212|11200|11199.8|11187.8|1
1734342890000|2024-12-16 09:54:50|11215.5|11203.5|11219.5|11207.5|11219.5|11207.5|11215.5|11203.5|0
1734342900000|2024-12-16 09:55:00|11220.6|11208.6|11242.8|11230.8|11244.1|11232.1|11220.6|11208.6|6
1734342910000|2024-12-16 09:55:10|11242.6|11230.6|11254.3|11242.3|11254.3|11242.3|11242.6|11230.6|11
1734342920000|2024-12-16 09:55:20|11257.8|11245.8|11256.1|11244.1|11259.8|11250.5|11254.3|11242.3|4
1734342930000|2024-12-16 09:55:30|11256.3|11244.3|11281|11269|11281|11269|11254.8|11242.8|0
1734342940000|2024-12-16 09:55:40|11280.3|11268.3|11315|11303|11315.1|11303.1|11280.3|11268.3|17
1734342950000|2024-12-16 09:55:50|11314.8|11302.8|11325.6|11313.6|11325.6|11313.6|11313.6|11301.6|16
1734342960000|2024-12-16 09:56:00|11325.3|11313.3|11293|11281|11325.3|11313.3|11292|11280|3
1734342970000|2024-12-16 09:56:10|11292.6|11280.6|11302.5|11290.5|11303.8|11291.8|11292.6|11280.6|2
1734342980000|2024-12-16 09:56:20|11301.8|11289.8|11296|11284|11304|11292|11294.3|11282.3|2
1734342990000|2024-12-16 09:56:30|11296.5|11284.5|11287.8|11275.8|11301.1|11289.1|11285.8|11273.8|3
1734343000000|2024-12-16 09:56:40|11289.5|11277.5|11298.6|11286.6|11298.6|11286.6|11289.5|11277.5|3
1734343010000|2024-12-16 09:56:50|11298.8|11286.8|11296.5|11284.5|11303.5|11291.5|11296.5|11284.5|3
1734343020000|2024-12-16 09:57:00|11297|11285|11294|11282|11297|11285|11294|11282|0
1734343030000|2024-12-16 09:57:10|11294.3|11282.3|11294.5|11282.5|11294.5|11282.5|11294.3|11282.3|0
1734343040000|2024-12-16 09:57:20|11301.8|11289.8|11300.5|11288.5|11302.8|11290.8|11300.5|11288.5|2
1734343050000|2024-12-16 09:57:30|11300.3|11288.3|11299.6|11287.6|11301.3|11289.3|11299.6|11287.6|0
1734343060000|2024-12-16 09:57:40|11299.5|11287.5|11292.1|11280.1|11299.5|11287.5|11291.5|11279.5|3
1734343070000|2024-12-16 09:57:50|11291.1|11279.1|11292.3|11280.3|11292.3|11280.3|11290.5|11278.5|11
1734343080000|2024-12-16 09:58:00|11292|11280|11290.6|11278.6|11292|11280|11290.1|11278.1|2
1734343090000|2024-12-16 09:58:10|11289.8|11277.8|11291.8|11283.8|11293.1|11283.8|11289.6|11277.6|0
1734343100000|2024-12-16 09:58:20|11292.3|11284.3|11293.3|11281.3|11293.3|11284.3|11292.3|11281.3|1
1734343110000|2024-12-16 09:58:30|11291.6|11279.6|11289|11277|11291.6|11279.6|11289|11277|0
1734343120000|2024-12-16 09:58:40|11288.3|11276.3|11288|11276|11288.3|11276.3|11288|11276|0
1734343130000|2024-12-16 09:58:50|11287.5|11275.5|11286|11278|11287.6|11278|11285.8|11275.5|2
1734343140000|2024-12-16 09:59:00|11287.6|11275.6|11287.6|11275.6|11287.6|11275.6|11287.6|11275.6|0
1734343150000|2024-12-16 09:59:10|11283|11277|11287.3|11275.3|11287.3|11277|11282.3|11274.9|8
1734343160000|2024-12-16 09:59:20|11287.6|11275.6|11306.8|11294.8|11308.8|11296.8|11287.6|11275.6|4
1734343170000|2024-12-16 09:59:30|11306.6|11294.6|11306.6|11294.6|11306.6|11294.6|11306.6|11294.6|0
1734343180000|2024-12-16 09:59:40|11304.3|11296.3|11308.3|11296.3|11308.6|11296.6|11304.1|11296.1|1
1734343200000|2024-12-16 10:00:00|11305.6|11297.6|11305.3|11297.3|11305.6|11297.6|11305.3|11297.3|0
1734343210000|2024-12-16 10:00:10|11302.3|11290.3|11295.1|11283.1|11302.3|11290.3|11294.3|11282.3|2
1734343220000|2024-12-16 10:00:20|11295.4|11283.4|11295.3|11283.3|11295.4|11283.4|11295.3|11283.3|0
1734343230000|2024-12-16 10:00:30|11293.1|11281.1|11299.9|11287.9|11307.4|11295.4|11290.9|11278.9|4
1734343240000|2024-12-16 10:00:40|11296.3|11284.3|11299.4|11287.4|11302.6|11290.6|11295.9|11283.9|2
1734343250000|2024-12-16 10:00:50|11298.8|11286.8|11298.8|11286.8|11305.3|11293.3|11298.3|11286.3|0
1734343260000|2024-12-16 10:01:00|11298.6|11286.6|11307.9|11295.9|11322.9|11310.9|11297.6|11285.6|3
1734343270000|2024-12-16 10:01:10|11308.9|11296.9|11297.1|11285.1|11309.3|11297.3|11295.3|11283.3|1
1734343280000|2024-12-16 10:01:20|11297.8|11285.8|11297.3|11285.3|11298.1|11286.1|11296.1|11284.1|1
1734343290000|2024-12-16 10:01:30|11297.4|11285.4|11289.4|11277.4|11297.4|11285.4|11289.4|11277.4|0
1734343300000|2024-12-16 10:01:40|11291.4|11279.4|11307.3|11295.3|11307.3|11295.3|11291.3|11279.3|2
1734343310000|2024-12-16 10:01:50|11306.9|11294.9|11323.9|11311.9|11323.9|11311.9|11306.4|11294.4|1
1734343320000|2024-12-16 10:02:00|11325.6|11313.6|11306.6|11294.6|11327.4|11315.4|11306.6|11294.6|4
1734343330000|2024-12-16 10:02:10|11304.8|11292.8|11305.8|11293.8|11305.8|11293.8|11304.8|11292.8|0
1734343340000|2024-12-16 10:02:20|11304.8|11292.8|11304.3|11292.3|11304.8|11292.8|11302.9|11290.9|0
1734343350000|2024-12-16 10:02:30|11303.6|11291.6|11302.4|11290.4|11303.6|11291.6|11302.4|11290.4|1
1734343360000|2024-12-16 10:02:40|11293.3|11281.3|11291.1|11283.1|11293.3|11284.4|11291.1|11281.3|1
1734343370000|2024-12-16 10:02:50|11297.4|11285.4|11297.8|11285.8|11298.4|11286.4|11297.4|11285.4|1
1734343380000|2024-12-16 10:03:00|11297.3|11285.3|11297.8|11285.8|11302.4|11290.4|11291.8|11279.8|0
1734343390000|2024-12-16 10:03:10|11296.8|11284.8|11288.3|11276.3|11296.8|11284.8|11288.3|11276.3|3
1734343400000|2024-12-16 10:03:20|11285.8|11277.8|11274.6|11262.6|11288.1|11277.8|11274.3|11262.3|3
1734343410000|2024-12-16 10:03:30|11274.8|11262.8|11275.1|11263.1|11279.9|11267.9|11269.1|11257.1|0
1734343420000|2024-12-16 10:03:40|11274.4|11262.4|11270.4|11258.4|11274.4|11262.4|11270.4|11258.4|1
1734343430000|2024-12-16 10:03:50|11268.3|11256.3|11272.3|11260.3|11273.3|11261.3|11268.3|11256.3|3
1734343440000|2024-12-16 10:04:00|11272.1|11260.1|11272.4|11260.4|11272.4|11260.4|11270.3|11258.3|2
1734343460000|2024-12-16 10:04:20|11270.8|11262.8|11270.8|11262.8|11270.8|11262.8|11270.8|11262.8|0
1734343470000|2024-12-16 10:04:30|11270.9|11262.9|11277.6|11265.6|11280.4|11268.4|11270.9|11260.1|2
1734343480000|2024-12-16 10:04:40|11277.8|11265.8|11283.8|11271.8|11284.1|11272.1|11277.8|11265.8|2
1734343500000|2024-12-16 10:05:00|11283.6|11271.6|11279.1|11267.1|11285.9|11273.9|11278.8|11266.8|3
1734343520000|2024-12-16 10:05:20|11281.1|11269.1|11280.3|11268.3|11281.1|11269.1|11280.3|11268.3|0
1734343530000|2024-12-16 10:05:30|11281.3|11269.3|11284.1|11272.1|11284.1|11272.1|11281.3|11269.3|0
1734343540000|2024-12-16 10:05:40|11283.9|11271.9|11292.1|11280.1|11292.6|11280.6|11283.6|11271.6|1
1734343550000|2024-12-16 10:05:50|11291.8|11279.8|11298.3|11286.3|11300.1|11288.1|11291.8|11279.8|1
1734343560000|2024-12-16 10:06:00|11302.8|11290.8|11300.3|11288.3|11302.8|11290.8|11300.3|11288.3|3
1734343570000|2024-12-16 10:06:10|11292.1|11280.1|11291.3|11279.3|11292.8|11280.8|11290.9|11278.9|1
1734343580000|2024-12-16 10:06:20|11290.9|11278.9|11291.6|11283.6|11291.6|11283.6|11290.6|11278.9|2
1734343590000|2024-12-16 10:06:30|11292.6|11284.6|11293.3|11281.3|11293.3|11284.6|11292.6|11281.3|1
1734343600000|2024-12-16 10:06:40|11291.6|11279.6|11289.1|11277.1|11291.6|11279.6|11289.1|11277.1|0
1734343610000|2024-12-16 10:06:50|11290.4|11278.4|11290.4|11278.4|11290.4|11278.4|11290.4|11278.4|0
1734343620000|2024-12-16 10:07:00|11290.3|11278.3|11291.3|11279.3|11291.3|11279.3|11289.6|11277.6|0
1734343640000|2024-12-16 10:07:20|11291.1|11279.1|11280.8|11268.8|11291.1|11279.1|11280.8|11268.8|2
1734343650000|2024-12-16 10:07:30|11280.9|11268.9|11281.3|11269.3|11282.8|11270.8|11277.6|11265.6|2
1734343660000|2024-12-16 10:07:40|11281.1|11269.1|11277.3|11269.3|11281.3|11269.3|11277.3|11267.4|0
1734343670000|2024-12-16 10:07:50|11277.1|11269.1|11277.4|11269.4|11277.4|11269.4|11276.9|11268.9|2
1734343680000|2024-12-16 10:08:00|11279.9|11267.9|11278.9|11266.9|11280.4|11269.6|11277.4|11266.9|3
1734343690000|2024-12-16 10:08:10|11278.8|11266.8|11275.8|11263.8|11278.9|11266.9|11275.8|11263.8|1
1734343710000|2024-12-16 10:08:30|11275.6|11263.6|11277.6|11265.6|11277.6|11265.6|11272.3|11263.6|0
1734343720000|2024-12-16 10:08:40|11277.3|11265.3|11279.3|11267.3|11281.1|11269.1|11270.6|11258.6|3
1734343730000|2024-12-16 10:08:50|11275.9|11263.9|11271.3|11259.3|11275.9|11263.9|11271.3|11259.3|0
1734343740000|2024-12-16 10:09:00|11271.1|11259.1|11271.1|11259.1|11271.6|11259.6|11271.1|11259.1|0
1734343750000|2024-12-16 10:09:10|11271.3|11259.3|11271.3|11259.3|11271.3|11259.3|11271.3|11259.3|0
1734343760000|2024-12-16 10:09:20|11271.1|11259.1|11271.6|11259.6|11271.6|11259.6|11270.8|11258.8|1
1734343770000|2024-12-16 10:09:30|11271.3|11259.3|11267.4|11259.4|11271.6|11259.6|11267.4|11258.1|2
1734343780000|2024-12-16 10:09:40|11267.1|11259.1|11271.1|11259.1|11271.1|11259.1|11267.1|11258.1|5
1734343790000|2024-12-16 10:09:50|11271.6|11259.6|11271.6|11259.6|11271.6|11259.6|11271.6|11259.6|0
1734343800000|2024-12-16 10:10:00|11270.6|11258.6|11267.4|11259.4|11270.6|11259.4|11267.4|11258.1|0
1734343810000|2024-12-16 10:10:10|11267.3|11259.3|11267.3|11259.3|11267.3|11259.3|11267.3|11259.3|1
1734343820000|2024-12-16 10:10:20|11266.8|11258.8|11255.1|11243.1|11267.1|11259.1|11255.1|11243.1|9
1734343830000|2024-12-16 10:10:30|11255.3|11243.3|11253.6|11245.6|11255.3|11245.6|11253.6|11243.3|3
1734343840000|2024-12-16 10:10:40|11254.4|11246.4|11268.9|11256.9|11269.4|11257.4|11254.4|11246.4|11
1734343850000|2024-12-16 10:10:50|11270.7|11258.7|11268.8|11256.8|11272.8|11260.8|11268.8|11256.8|1
1734343860000|2024-12-16 10:11:00|11269.1|11257.1|11263.3|11251.3|11269.1|11257.1|11262.3|11250.3|0
1734343890000|2024-12-16 10:11:30|11263.4|11251.4|11258.8|11250.8|11265.9|11253.9|11258.8|11249.4|0
1734343900000|2024-12-16 10:11:40|11258.6|11250.6|11258.6|11250.6|11258.6|11250.6|11258.6|11250.6|0
1734343910000|2024-12-16 10:11:50|11258.1|11250.1|11258.6|11246.6|11258.9|11250.1|11256.3|11244.3|3
1734343920000|2024-12-16 10:12:00|11257.8|11245.8|11253.8|11241.8|11257.8|11245.8|11253.8|11241.8|0
1734343930000|2024-12-16 10:12:10|11253.7|11241.7|11255.1|11243.1|11255.1|11247.4|11252.1|11241.7|2
1734343940000|2024-12-16 10:12:20|11252.2|11244.2|11255.9|11243.9|11256.6|11244.6|11250.2|11241.6|2
1734343950000|2024-12-16 10:12:30|11255.7|11243.7|11250.2|11244.2|11255.7|11244.2|11250.2|11243.7|1
1734343960000|2024-12-16 10:12:40|11250.9|11242.9|11251.2|11239.2|11251.2|11243.1|11250.9|11239.2|1
1734343970000|2024-12-16 10:12:50|11251.7|11239.7|11250.1|11242.1|11251.7|11242.1|11250.1|11239.7|0
1734343980000|2024-12-16 10:13:00|11250.2|11242.2|11250.9|11238.9|11260.7|11248.7|11250.2|11238.9|4
1734343990000|2024-12-16 10:13:10|11250.4|11238.4|11253.2|11241.2|11253.4|11241.4|11249.2|11237.2|1
1734344000000|2024-12-16 10:13:20|11252.9|11240.9|11252.4|11240.4|11253.2|11241.2|11252.4|11240.4|0
1734344010000|2024-12-16 10:13:30|11252.7|11240.7|11254.7|11242.7|11255.1|11245.7|11245.7|11236.4|7
1734344020000|2024-12-16 10:13:40|11254.4|11242.4|11251.9|11239.9|11254.4|11242.4|11251.9|11239.9|0
1734344030000|2024-12-16 10:13:50|11250.4|11242.4|11257.2|11245.2|11257.2|11245.2|11250.4|11242.4|2
1734344040000|2024-12-16 10:14:00|11256.2|11244.2|11255.6|11243.6|11261.9|11249.9|11250.4|11238.4|2
1734344050000|2024-12-16 10:14:10|11255.7|11243.7|11249.1|11237.1|11255.7|11243.7|11245.6|11237.1|5
1734344060000|2024-12-16 10:14:20|11245.6|11237.6|11245.6|11237.6|11245.6|11237.6|11245.6|11237.6|0
1734344070000|2024-12-16 10:14:30|11243.6|11237.2|11249.1|11237.1|11249.4|11237.4|11243.6|11237.1|2
1734344080000|2024-12-16 10:14:40|11249.9|11237.9|11253.7|11241.7|11255.4|11243.4|11249.9|11237.9|2
1734344090000|2024-12-16 10:14:50|11254.1|11242.1|11257.2|11245.2|11257.2|11245.2|11254.1|11242.1|3
1734344100000|2024-12-16 10:15:00|11258.2|11246.2|11272.6|11260.6|11273.1|11261.1|11258.2|11246.2|4
1734344110000|2024-12-16 10:15:10|11281.9|11269.9|11282.7|11270.7|11283.6|11271.6|11280.9|11268.9|1
1734344120000|2024-12-16 10:15:20|11283.1|11271.1|11291.7|11279.7|11291.7|11279.7|11283.1|11271.1|2
1734344130000|2024-12-16 10:15:30|11295.7|11283.7|11293.6|11281.6|11297.6|11285.6|11292.2|11280.2|8
1734344140000|2024-12-16 10:15:40|11297.6|11285.6|11301.1|11289.1|11303.6|11291.6|11297.6|11285.6|5
1734344150000|2024-12-16 10:15:50|11301.7|11289.7|11299.1|11287.1|11301.7|11289.7|11295.4|11283.9|1
1734344160000|2024-12-16 10:16:00|11297.2|11285.2|11304.4|11292.4|11304.4|11292.4|11294.1|11284.4|2
1734344170000|2024-12-16 10:16:10|11302.1|11294.1|11299.6|11287.6|11302.1|11295.9|11298.4|11286.4|5
1734344180000|2024-12-16 10:16:20|11300.4|11288.4|11301.9|11289.9|11302.2|11290.2|11300.4|11288.4|1
1734344190000|2024-12-16 10:16:30|11301.1|11289.1|11305.1|11293.1|11305.1|11293.1|11301.1|11289.1|3
1734344200000|2024-12-16 10:16:40|11305.2|11293.2|11308.7|11296.7|11309.7|11297.7|11305.2|11293.2|2
1734344210000|2024-12-16 10:16:50|11309.1|11297.1|11306.2|11294.2|11313.1|11301.1|11304.4|11292.4|2
1734344220000|2024-12-16 10:17:00|11298.7|11286.7|11293.4|11281.4|11298.7|11286.7|11292.2|11280.2|1
1734344230000|2024-12-16 10:17:10|11290.4|11282.4|11302.7|11290.7|11302.7|11290.7|11290.4|11282.4|1
1734344240000|2024-12-16 10:17:20|11302.4|11290.4|11302.2|11290.2|11302.4|11290.4|11302.2|11290.2|0
1734344250000|2024-12-16 10:17:30|11301.2|11289.2|11297.9|11285.9|11301.2|11289.2|11297.9|11285.9|1
1734344260000|2024-12-16 10:17:40|11297.6|11285.6|11294.7|11282.7|11297.6|11285.6|11294.1|11282.1|0
1734344270000|2024-12-16 10:17:50|11293.6|11281.6|11296.9|11284.9|11297.2|11285.2|11293.6|11281.6|2
1734344280000|2024-12-16 10:18:00|11296.7|11284.7|11294.2|11282.2|11296.9|11288.9|11294.2|11282.2|1
1734344290000|2024-12-16 10:18:10|11295.7|11283.7|11295.7|11283.7|11295.7|11283.7|11295.7|11283.7|0
1734344300000|2024-12-16 10:18:20|11295.4|11283.4|11295.1|11283.1|11295.4|11283.4|11295.1|11283.1|0
1734344310000|2024-12-16 10:18:30|11295.4|11283.4|11288.4|11280.4|11295.7|11283.7|11288.4|11280.4|1
1734344320000|2024-12-16 10:18:40|11298.9|11286.9|11298.9|11286.9|11299.7|11287.7|11298.2|11286.2|1
1734344340000|2024-12-16 10:19:00|11299.1|11287.1|11295.4|11283.4|11299.1|11287.1|11294.1|11282.1|1
1734344360000|2024-12-16 10:19:20|11291.6|11279.6|11289.4|11277.4|11291.6|11279.6|11286.7|11274.7|3
1734344370000|2024-12-16 10:19:30|11290.1|11278.1|11284.2|11272.2|11293.2|11281.2|11283.7|11271.7|2
1734344380000|2024-12-16 10:19:40|11284.6|11272.6|11289.1|11277.1|11289.1|11277.1|11284.6|11272.6|1
1734344390000|2024-12-16 10:19:50|11288.7|11276.7|11293.6|11281.6|11293.6|11281.6|11288.7|11276.7|1
1734344400000|2024-12-16 10:20:00|11293.7|11281.7|11277.6|11265.6|11293.7|11281.7|11277.6|11265.6|4
1734344410000|2024-12-16 10:20:10|11278.6|11266.6|11302.4|11290.4|11310.7|11298.7|11278.6|11266.6|2
1734344420000|2024-12-16 10:20:20|11302.2|11290.2|11302.2|11290.2|11302.2|11290.2|11302.2|11290.2|0
1734344430000|2024-12-16 10:20:30|11307.7|11295.7|11314.6|11302.6|11315.4|11303.4|11307.7|11295.7|1
1734344440000|2024-12-16 10:20:40|11307.9|11295.9|11309.1|11297.1|11309.1|11297.1|11307.9|11295.9|2
1734344450000|2024-12-16 10:20:50|11311.2|11299.2|11311.6|11299.6|11311.6|11299.6|11310.9|11298.9|0
1734344460000|2024-12-16 10:21:00|11311.7|11299.7|11308.1|11296.1|11311.7|11299.7|11307.9|11295.9|0
1734344470000|2024-12-16 10:21:10|11305.7|11293.7|11311.7|11299.7|11311.7|11299.7|11304.4|11292.4|2
1734344480000|2024-12-16 10:21:20|11311.4|11299.4|11307.7|11295.7|11313.4|11301.4|11305.4|11293.4|2
1734344490000|2024-12-16 10:21:30|11307.9|11295.9|11307.9|11295.9|11308.9|11296.9|11307.9|11295.9|0
1734344500000|2024-12-16 10:21:40|11307.5|11295.5|11314.2|11302.2|11314.4|11302.4|11307|11295|4
1734344510000|2024-12-16 10:21:50|11313.7|11301.7|11312.4|11300.4|11313.7|11301.7|11312.4|11300.4|1
1734344520000|2024-12-16 10:22:00|11309.7|11297.7|11323.5|11311.5|11326|11314|11308.7|11296.7|3
1734344530000|2024-12-16 10:22:10|11324.2|11312.2|11324.4|11312.4|11327.2|11315.2|11324.2|11312.2|1
1734344540000|2024-12-16 10:22:20|11324.7|11312.7|11321.5|11309.5|11324.7|11312.7|11321.5|11309.5|1
1734344550000|2024-12-16 10:22:30|11320.9|11308.9|11320.9|11308.9|11320.9|11308.9|11320.9|11308.9|0
1734344560000|2024-12-16 10:22:40|11317.5|11305.5|11318.2|11306.2|11318.2|11306.2|11317.5|11305.5|1
1734344570000|2024-12-16 10:22:50|11317.9|11305.9|11317.7|11305.7|11317.9|11305.9|11317.4|11305.4|0
1734344580000|2024-12-16 10:23:00|11317.9|11305.9|11310.5|11298.5|11317.9|11305.9|11310.5|11298.5|1
1734344600000|2024-12-16 10:23:20|11298|11290|11297.4|11285.4|11299.9|11290|11295.2|11283.2|3
1734344610000|2024-12-16 10:23:30|11297.2|11285.2|11297.5|11285.5|11297.5|11285.5|11297.2|11285.2|2
1734344620000|2024-12-16 10:23:40|11297.2|11285.2|11295.5|11287.5|11297.2|11287.9|11295|11285.2|0
1734344630000|2024-12-16 10:23:50|11297.9|11289.9|11301.4|11289.4|11305.7|11293.7|11297.9|11289.4|1
1734344640000|2024-12-16 10:24:00|11301.5|11289.5|11301.5|11289.5|11301.9|11289.9|11301.5|11289.5|0
1734344650000|2024-12-16 10:24:10|11300.5|11288.5|11304.9|11292.9|11304.9|11292.9|11299.5|11287.5|1
1734344660000|2024-12-16 10:24:20|11306.4|11294.4|11305.4|11293.4|11306.4|11294.4|11304.7|11292.7|2
1734344670000|2024-12-16 10:24:30|11302.5|11290.5|11299.5|11287.5|11302.5|11290.5|11299.5|11287.5|1
1734344690000|2024-12-16 10:24:50|11298.7|11286.7|11298.7|11286.7|11298.7|11286.7|11298.7|11286.7|0
1734344700000|2024-12-16 10:25:00|11296.2|11288.2|11296.2|11288.2|11298.7|11288.2|11296.2|11286.7|4
1734344730000|2024-12-16 10:25:30|11301.4|11289.4|11303.7|11291.7|11303.9|11291.9|11301.4|11289.4|4
1734344740000|2024-12-16 10:25:40|11303.5|11291.5|11303.5|11291.5|11303.5|11291.5|11303.5|11291.5|0
1734344750000|2024-12-16 10:25:50|11298.5|11292.5|11297|11289|11299.7|11292.5|11297|11287.7|2
1734344790000|2024-12-16 10:26:30|11306.4|11294.4|11306.5|11294.5|11306.7|11294.7|11306.4|11294.4|8
1734344800000|2024-12-16 10:26:40|11306.2|11294.2|11319|11307|11320.7|11308.7|11302.9|11294.2|4
1734344810000|2024-12-16 10:26:50|11319.4|11307.4|11317.2|11305.2|11324.9|11312.9|11310.5|11298.5|4
1734344820000|2024-12-16 10:27:00|11319|11307|11321.7|11309.7|11322.4|11310.4|11312.9|11300.9|8
1734344830000|2024-12-16 10:27:10|11321.5|11309.5|11319.9|11307.9|11321.5|11309.5|11317.7|11305.7|1
1734344840000|2024-12-16 10:27:20|11321.5|11309.5|11328.7|11316.7|11328.7|11316.7|11321.5|11309.5|2
1734344850000|2024-12-16 10:27:30|11329.5|11317.5|11328.9|11316.9|11331.2|11319.2|11328.7|11316.7|3
1734344860000|2024-12-16 10:27:40|11327.5|11315.5|11323.9|11317.9|11327.5|11317.9|11323.9|11312.7|2
1734344870000|2024-12-16 10:27:50|11325.5|11317.5|11332.9|11320.9|11332.9|11320.9|11325.5|11317.5|1
1734344880000|2024-12-16 10:28:00|11332.4|11320.4|11332.4|11320.4|11332.4|11320.4|11332.4|11320.4|0
1734344890000|2024-12-16 10:28:10|11331.7|11323.7|11332.7|11320.7|11333|11323.7|11328|11320.7|3
1734344900000|2024-12-16 10:28:20|11333.4|11321.4|11329.9|11317.9|11333.4|11321.4|11329.2|11317.2|1
1734344920000|2024-12-16 10:28:40|11327.4|11319.4|11327.4|11319.4|11327.4|11319.4|11327.4|11319.4|0
1734344930000|2024-12-16 10:28:50|11327.2|11319.2|11325.7|11319.7|11327.2|11319.7|11325.7|11319.2|0
1734344940000|2024-12-16 10:29:00|11325.4|11319.4|11324.7|11318.7|11329.9|11321.7|11324.7|11317.2|10
1734344950000|2024-12-16 10:29:10|11326|11320|11326.2|11320.2|11327|11320.2|11325.9|11319|1
1734344960000|2024-12-16 10:29:20|11327.5|11319.5|11332.7|11320.7|11332.7|11320.7|11327.5|11318.7|2
1734344970000|2024-12-16 10:29:30|11333.2|11321.2|11331.9|11325.9|11333.5|11325.9|11331.9|11321.2|0
1734344980000|2024-12-16 10:29:40|11333|11321|11335|11323|11335|11323|11333|11321|1
1734344990000|2024-12-16 10:29:50|11333.5|11325.5|11333|11325|11335.7|11325.5|11332.9|11323.7|2
1734345000000|2024-12-16 10:30:00|11332.9|11324.9|11357.9|11349.9|11360.4|11351.2|11331.5|11324.9|18
1734345010000|2024-12-16 10:30:10|11359.4|11347.4|11351.5|11343.5|11359.4|11350.4|11351.5|11342|2
1734345020000|2024-12-16 10:30:20|11354.2|11342.2|11355.4|11343.4|11356.7|11345.7|11353.7|11342.2|1
1734345030000|2024-12-16 10:30:30|11355.2|11343.2|11345.7|11333.7|11355.2|11343.3|11344.3|11333.7|7
1734345040000|2024-12-16 10:30:40|11344.3|11336.3|11346.7|11340.7|11352.7|11341.2|11340.5|11332|2
1734345050000|2024-12-16 10:30:50|11348.3|11340.3|11351|11343|11353.3|11343|11347|11339.3|3
1734345060000|2024-12-16 10:31:00|11349.7|11341.7|11347|11341|11349.7|11341.7|11347|11340.3|0
1734345070000|2024-12-16 10:31:10|11352.5|11340.5|11351.3|11339.3|11352.8|11340.8|11351.3|11339.3|3
1734345080000|2024-12-16 10:31:20|11351.2|11339.2|11351.2|11339.2|11351.2|11339.2|11351.2|11339.2|1
1734345090000|2024-12-16 10:31:30|11349.7|11341.7|11348.8|11340.8|11351.2|11341.7|11348.8|11339.2|1
1734345100000|2024-12-16 10:31:40|11357.3|11345.3|11358.5|11352.5|11358.8|11352.5|11355|11344.7|9
1734345110000|2024-12-16 10:31:50|11358.8|11350.8|11357.8|11351.8|11359.2|11353.2|11357.7|11350.8|3
1734345120000|2024-12-16 10:32:00|11356.8|11350.8|11360.2|11352.2|11360.2|11353.7|11356.8|11350.8|8
1734345130000|2024-12-16 10:32:10|11359.9|11347.9|11356.9|11344.9|11359.9|11347.9|11354.7|11343.9|48
1734345140000|2024-12-16 10:32:20|11354.5|11342.5|11355.9|11343.9|11356.7|11344.7|11351.7|11342.2|2
1734345150000|2024-12-16 10:32:30|11355.7|11343.7|11382.2|11370.2|11389.2|11377.2|11355.7|11343.7|9
1734345160000|2024-12-16 10:32:40|11381.5|11369.5|11382.8|11370.8|11382.8|11370.8|11377.2|11366.7|1
1734345170000|2024-12-16 10:32:50|11383.8|11371.8|11383.8|11371.8|11383.8|11371.8|11383.8|11371.8|0
1734345180000|2024-12-16 10:33:00|11386.8|11374.8|11393.7|11381.7|11395.5|11385|11384.5|11372.5|13
1734345190000|2024-12-16 10:33:10|11393.2|11381.2|11391.7|11379.7|11393.2|11381.2|11389.5|11377.5|2
1734345200000|2024-12-16 10:33:20|11389|11377|11385.7|11373.7|11390|11378|11385.7|11373.7|0
1734345210000|2024-12-16 10:33:30|11389.4|11377.4|11404.8|11392.8|11406.8|11394.8|11389.4|11377.4|1
1734345220000|2024-12-16 10:33:40|11403.5|11391.5|11404.8|11396.8|11405.8|11396.8|11402.7|11390.7|1
1734345230000|2024-12-16 10:33:50|11405.5|11397.5|11392.7|11380.7|11409.5|11397.5|11392|11380|13
1734345240000|2024-12-16 10:34:00|11391.7|11379.7|11388.8|11380.8|11391.7|11381|11388.8|11378.7|0
1734345250000|2024-12-16 10:34:10|11389.2|11381.2|11393.5|11381.5|11404.5|11392.5|11389.2|11381|9
1734345260000|2024-12-16 10:34:20|11393.2|11381.2|11395.8|11383.8|11395.8|11383.8|11392.5|11380.5|3
1734345270000|2024-12-16 10:34:30|11397|11385|11396|11384|11401|11389|11395.5|11383.5|1
1734345280000|2024-12-16 10:34:40|11395|11383|11393.7|11381.7|11395.3|11383.3|11393.5|11381.5|1
1734345290000|2024-12-16 10:34:50|11392.8|11380.8|11362.2|11350.2|11392.8|11380.8|11362.2|11350.2|1
1734345300000|2024-12-16 10:35:00|11361.5|11349.5|11368.8|11356.8|11370.2|11358.2|11361.3|11349.3|0
1734345310000|2024-12-16 10:35:10|11372|11360|11359.8|11347.8|11372|11360|11354.5|11342.5|56
1734345320000|2024-12-16 10:35:20|11361.2|11349.2|11359.3|11347.3|11362|11350|11359.3|11347.3|1
1734345330000|2024-12-16 10:35:30|11359.2|11347.2|11355.3|11343.3|11360|11348|11355.3|11343.3|1
1734345340000|2024-12-16 10:35:40|11353.7|11341.7|11353.7|11341.7|11353.7|11341.7|11353.7|11341.7|2
1734345350000|2024-12-16 10:35:50|11349.3|11343.3|11361|11349|11361.5|11349.5|11349|11343|2
1734345360000|2024-12-16 10:36:00|11362.5|11350.5|11363|11351|11363|11351|11362.5|11350.5|0
1734345370000|2024-12-16 10:36:10|11362.5|11350.5|11360|11348|11362.5|11350.5|11358.5|11346.5|0
1734345380000|2024-12-16 10:36:20|11358.7|11346.7|11358.2|11346.2|11358.7|11346.7|11357|11345|1
1734345390000|2024-12-16 10:36:30|11358|11346|11358|11346|11358|11346|11358|11346|0
1734345410000|2024-12-16 10:36:50|11356.5|11344.5|11356.5|11344.5|11356.5|11344.5|11356.5|11344.5|0
1734345420000|2024-12-16 10:37:00|11355.2|11343.2|11355.2|11343.2|11355.2|11343.2|11355.2|11343.2|0
1734345430000|2024-12-16 10:37:10|11354.8|11342.8|11352.2|11344.2|11355|11344.2|11352.2|11342.5|1
1734345440000|2024-12-16 10:37:20|11351.5|11343.5|11339.5|11327.5|11351.5|11345.2|11334.8|11322.8|6
1734345450000|2024-12-16 10:37:30|11341.7|11329.7|11341.7|11329.7|11341.7|11329.7|11341.7|11329.7|0
1734345460000|2024-12-16 10:37:40|11341.3|11329.3|11341.2|11329.2|11341.5|11329.5|11332.2|11320.2|1
1734345470000|2024-12-16 10:37:50|11340.7|11328.7|11345.8|11333.8|11348.7|11336.7|11338.8|11326.8|1
1734345480000|2024-12-16 10:38:00|11345.7|11333.7|11346.8|11334.8|11346.8|11334.8|11345.7|11333.7|0
1734345490000|2024-12-16 10:38:10|11346.5|11334.5|11354.8|11342.8|11355.2|11343.2|11346.5|11334.5|2
1734345500000|2024-12-16 10:38:20|11355.2|11343.2|11354.8|11342.8|11355.2|11343.2|11354.8|11342.8|0
1734345510000|2024-12-16 10:38:30|11355.2|11343.2|11353.8|11341.8|11355.2|11343.2|11353.8|11341.8|0
1734345520000|2024-12-16 10:38:40|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|0
1734345530000|2024-12-16 10:38:50|11349.2|11337.2|11349.7|11337.7|11349.7|11339.3|11347.3|11337.2|0
1734345540000|2024-12-16 10:39:00|11343.8|11331.8|11340.3|11328.3|11343.8|11331.8|11339|11327|1
1734345550000|2024-12-16 10:39:10|11339|11327|11339.3|11327.3|11339.3|11327.3|11339|11327|0
1734345560000|2024-12-16 10:39:20|11338.7|11326.7|11336.8|11324.8|11338.7|11326.7|11336.8|11324.8|0
1734345570000|2024-12-16 10:39:30|11340.2|11328.2|11348.8|11336.8|11349.3|11337.3|11340.2|11328.2|1
1734345580000|2024-12-16 10:39:40|11349.8|11337.8|11349.8|11337.8|11349.8|11337.8|11349.8|11337.8|0
1734345590000|2024-12-16 10:39:50|11349.5|11337.5|11351.3|11339.3|11352|11340|11349.5|11337.5|0
1734345600000|2024-12-16 10:40:00|11351|11339|11340|11328|11351|11339|11337.5|11325.5|0
1734345610000|2024-12-16 10:40:10|11340.8|11328.8|11340.8|11328.8|11340.8|11328.8|11340.8|11328.8|0
1734345620000|2024-12-16 10:40:20|11337.8|11325.8|11338.8|11326.8|11338.8|11326.8|11337.8|11325.8|0
1734345640000|2024-12-16 10:40:40|11337.3|11325.3|11336.2|11324.2|11338.2|11326.2|11333.7|11321.7|1
1734345650000|2024-12-16 10:40:50|11337.2|11325.2|11340.2|11328.2|11340.7|11328.7|11336.7|11324.7|5
1734345660000|2024-12-16 10:41:00|11338.2|11326.2|11335.7|11323.7|11338.2|11326.2|11335.2|11323.2|1
1734345670000|2024-12-16 10:41:10|11335.5|11323.5|11335.5|11323.5|11335.5|11323.5|11335.5|11323.5|0
1734345710000|2024-12-16 10:41:50|11332.8|11320.8|11332.5|11320.5|11332.8|11320.8|11332.5|11320.5|1
1734345720000|2024-12-16 10:42:00|11333|11321|11335|11323|11335|11323.7|11331.7|11321|1
1734345730000|2024-12-16 10:42:10|11334.5|11322.5|11344|11332|11344|11332|11334|11322|1
1734345740000|2024-12-16 10:42:20|11343.7|11331.7|11346|11334|11346|11334|11343|11331|1
1734345760000|2024-12-16 10:42:40|11345.8|11333.8|11346.8|11334.8|11346.8|11334.8|11339.1|11327.1|3
1734345780000|2024-12-16 10:43:00|11348.1|11336.1|11349|11337|11349|11337|11348.1|11336.1|0
1734345790000|2024-12-16 10:43:10|11348.3|11336.3|11346.1|11334.1|11349|11337|11346.1|11334.1|0
1734345800000|2024-12-16 10:43:20|11345.1|11333.1|11345.5|11333.5|11345.5|11333.5|11345.1|11333.1|0
1734345810000|2024-12-16 10:43:30|11337.5|11325.5|11337.3|11325.3|11337.5|11325.5|11337.3|11325.3|0
1734345820000|2024-12-16 10:43:40|11337.1|11325.1|11338.3|11326.3|11338.3|11326.3|11337.1|11325.1|0
1734345830000|2024-12-16 10:43:50|11354.6|11342.6|11350.3|11338.3|11354.6|11342.6|11349|11337|1
1734345840000|2024-12-16 10:44:00|11350.5|11338.5|11353|11341|11353|11341|11350.5|11338.5|0
1734345850000|2024-12-16 10:44:10|11353.1|11341.1|11353.3|11341.3|11353.3|11341.3|11352.6|11340.6|0
1734345870000|2024-12-16 10:44:30|11353.6|11341.6|11358.8|11346.8|11364|11352|11352.6|11340.6|4
1734345880000|2024-12-16 10:44:40|11359.5|11347.5|11359|11347|11359.5|11347.5|11359|11347|0
1734345890000|2024-12-16 10:44:50|11369.5|11357.5|11370.3|11358.3|11370.8|11358.8|11369.5|11357.5|2
1734345900000|2024-12-16 10:45:00|11369.5|11357.5|11369.5|11357.5|11369.5|11357.5|11369.5|11357.5|1
1734345910000|2024-12-16 10:45:10|11368.3|11356.3|11404.5|11396.5|11404.5|11396.5|11367|11355|5
1734345920000|2024-12-16 10:45:20|11404.8|11396.8|11407.8|11399.8|11407.8|11399.8|11404.5|11396.5|1
1734345930000|2024-12-16 10:45:30|11409.5|11401.5|11408.1|11396.1|11409.5|11401.5|11407.6|11395.6|0
1734345940000|2024-12-16 10:45:40|11407|11395|11405.8|11393.8|11407|11395|11405.8|11393.8|0
1734345950000|2024-12-16 10:45:50|11404.1|11392.1|11402.8|11390.8|11404.8|11392.8|11402.8|11390.8|0
1734345960000|2024-12-16 10:46:00|11402.1|11390.1|11405.8|11393.8|11405.8|11393.8|11402.1|11390.1|1
1734345970000|2024-12-16 10:46:10|11405.3|11393.3|11402.8|11394.8|11406.8|11394.8|11402.8|11393.3|0
1734345980000|2024-12-16 10:46:20|11398.3|11390.3|11397|11385|11398.3|11390.3|11395.5|11383.5|1
1734345990000|2024-12-16 10:46:30|11397.3|11385.3|11397|11385|11397.3|11385.3|11397|11385|0
1734346000000|2024-12-16 10:46:40|11397.1|11385.1|11397.1|11385.1|11397.1|11385.1|11397.1|11385.1|0
1734346010000|2024-12-16 10:46:50|11396.8|11388.8|11398.5|11386.5|11398.5|11388.8|11396.8|11386.5|1
1734346030000|2024-12-16 10:47:10|11398.6|11386.6|11397|11389|11398.6|11389|11397|11386.6|1
1734346050000|2024-12-16 10:47:30|11397.1|11389.1|11400.5|11388.5|11400.5|11389.1|11397.1|11388.5|1
1734346060000|2024-12-16 10:47:40|11399.5|11391.5|11402.8|11390.8|11402.8|11391.5|11399.5|11390.8|0
1734346070000|2024-12-16 10:47:50|11402.5|11390.5|11403|11391|11403.6|11391.6|11402.5|11390.5|1
1734346080000|2024-12-16 10:48:00|11403.3|11391.3|11402.3|11390.3|11403.3|11391.3|11401.8|11389.8|0
1734346090000|2024-12-16 10:48:10|11409|11401|11415.6|11403.6|11417|11405|11409|11401|9
1734346100000|2024-12-16 10:48:20|11416|11404|11415.6|11403.6|11416|11404|11415.6|11403.6|0
1734346110000|2024-12-16 10:48:30|11414.1|11402.1|11409.1|11397.1|11414.1|11403.3|11409.1|11397.1|2
1734346120000|2024-12-16 10:48:40|11409.8|11397.8|11402.5|11390.5|11410.1|11398.1|11400.3|11388.3|0
1734346130000|2024-12-16 10:48:50|11406.3|11394.3|11409.1|11397.1|11409.6|11397.6|11403.5|11391.5|4
1734346140000|2024-12-16 10:49:00|11409.3|11397.3|11414.3|11402.3|11414.3|11402.3|11407.6|11396.8|1
1734346150000|2024-12-16 10:49:10|11412.5|11400.5|11412.8|11400.8|11413.1|11401.1|11412.5|11400.5|0
1734346160000|2024-12-16 10:49:20|11415.8|11403.8|11415.3|11403.3|11415.8|11403.8|11415.3|11403.3|1
1734346180000|2024-12-16 10:49:40|11413|11401|11411.6|11399.6|11413|11401|11411.3|11399.3|0
1734346190000|2024-12-16 10:49:50|11412.3|11400.3|11409.8|11397.8|11412.6|11400.6|11408.1|11396.1|2
1734346200000|2024-12-16 10:50:00|11410.1|11398.1|11408|11396|11410.3|11398.3|11408|11396|0
1734346210000|2024-12-16 10:50:10|11402.3|11390.3|11402|11390|11404.3|11392.3|11402|11390|0
1734346230000|2024-12-16 10:50:30|11404.5|11392.5|11408.1|11396.1|11408.1|11396.1|11404.5|11392.5|1
1734346240000|2024-12-16 10:50:40|11408.8|11396.8|11408.8|11396.8|11408.8|11396.8|11408.8|11396.8|0
1734346250000|2024-12-16 10:50:50|11407.5|11399.5|11407.5|11399.5|11407.5|11399.5|11407.5|11399.5|0
1734346260000|2024-12-16 10:51:00|11407.8|11399.8|11409.8|11401.8|11409.8|11401.8|11407.8|11399.8|0
1734346270000|2024-12-16 10:51:10|11413.6|11407.6|11415.1|11407.1|11423.1|11411.1|11413.6|11407.1|3
1734346280000|2024-12-16 10:51:20|11415.3|11407.3|11420.3|11408.3|11424.8|11414.1|11415.3|11407.3|7
1734346290000|2024-12-16 10:51:30|11420.6|11408.6|11421.6|11409.6|11422.6|11410.6|11419.6|11407.6|2
1734346300000|2024-12-16 10:51:40|11420.1|11408.1|11419.3|11407.3|11420.1|11408.1|11419.3|11407.3|0
1734346320000|2024-12-16 10:52:00|11419.1|11407.1|11419.1|11407.1|11419.1|11407.1|11419.1|11407.1|0
1734346330000|2024-12-16 10:52:10|11417.8|11409.8|11416|11408|11418.8|11409.8|11416|11406.8|0
1734346340000|2024-12-16 10:52:20|11415|11407|11417.5|11405.5|11419.8|11408.6|11414|11405.5|1
1734346350000|2024-12-16 10:52:30|11422|11410|11422|11410|11422|11410|11422|11410|1
1734346360000|2024-12-16 10:52:40|11420.6|11412.6|11420.6|11414.6|11420.6|11414.6|11420.6|11412.6|1
1734346370000|2024-12-16 10:52:50|11422|11416|11425.8|11413.8|11429.5|11417.5|11422|11413.8|5
1734346390000|2024-12-16 10:53:10|11419.6|11407.6|11432.1|11420.1|11432.6|11422.3|11419.6|11407.6|13
1734346400000|2024-12-16 10:53:20|11430.8|11418.8|11427.4|11415.4|11434.1|11422.1|11427.4|11415.4|4
1734346410000|2024-12-16 10:53:30|11427.1|11415.1|11434.3|11422.3|11434.3|11422.3|11427.1|11415.1|3
1734346420000|2024-12-16 10:53:40|11430.9|11418.9|11432.4|11420.4|11432.4|11420.4|11430.9|11418.9|0
1734346430000|2024-12-16 10:53:50|11431.9|11419.9|11429.9|11417.9|11431.9|11419.9|11429.3|11417.3|0
1734346440000|2024-12-16 10:54:00|11428.6|11416.6|11432.1|11420.1|11432.1|11420.1|11428.3|11416.3|0
1734346450000|2024-12-16 10:54:10|11431.8|11419.8|11432.1|11420.1|11432.1|11420.1|11431.8|11419.8|0
1734346460000|2024-12-16 10:54:20|11430.9|11422.9|11433.4|11421.4|11435.4|11423.4|11430.9|11421.4|2
1734346470000|2024-12-16 10:54:30|11432.9|11420.9|11433.6|11421.6|11433.6|11421.6|11429.1|11417.1|1
1734346490000|2024-12-16 10:54:50|11433.9|11421.9|11419.3|11407.3|11434.6|11426.1|11417.6|11407.3|1
1734346500000|2024-12-16 10:55:00|11417.6|11409.6|11422.9|11410.9|11424.6|11416.6|11417.6|11408.4|3
1734346510000|2024-12-16 10:55:10|11420.8|11408.8|11419.6|11407.6|11420.8|11409.4|11416.9|11406.6|3
1734346520000|2024-12-16 10:55:20|11419.1|11407.1|11424.1|11412.1|11425.9|11413.9|11419.1|11407.1|3
1734346530000|2024-12-16 10:55:30|11422.8|11410.8|11420.6|11408.6|11422.8|11410.8|11420.6|11408.6|1
1734346540000|2024-12-16 10:55:40|11419.6|11407.6|11412.1|11400.1|11419.6|11407.6|11403.4|11391.4|66
1734346550000|2024-12-16 10:55:50|11412.4|11400.4|11407.8|11395.8|11412.4|11400.4|11407.8|11395.8|0
1734346560000|2024-12-16 10:56:00|11406.8|11394.8|11405.8|11393.8|11408.3|11396.3|11400.9|11388.9|4
1734346570000|2024-12-16 10:56:10|11406.3|11394.3|11405.3|11393.3|11406.3|11394.3|11405.3|11393.3|0
1734346580000|2024-12-16 10:56:20|11406.3|11394.3|11407.3|11395.3|11407.3|11395.3|11406.3|11394.3|0
1734346590000|2024-12-16 10:56:30|11407.6|11395.6|11407.3|11395.3|11407.6|11395.6|11406.6|11394.6|0
1734346600000|2024-12-16 10:56:40|11417.3|11405.3|11423.3|11411.3|11423.3|11411.3|11417.3|11405.3|1
1734346610000|2024-12-16 10:56:50|11422.8|11410.8|11415.3|11403.3|11423.4|11411.4|11415.3|11403.3|0
1734346630000|2024-12-16 10:57:10|11415.6|11403.6|11415.6|11403.6|11415.6|11403.6|11415.3|11403.3|0
1734346640000|2024-12-16 10:57:20|11417.3|11405.3|11417.6|11405.6|11417.6|11405.6|11416.6|11404.6|0
1734346650000|2024-12-16 10:57:30|11417.4|11405.4|11417.4|11405.4|11417.4|11405.4|11417.4|11405.4|0
1734346660000|2024-12-16 10:57:40|11416.8|11404.8|11417.4|11405.4|11417.8|11405.8|11416.8|11404.8|0
1734346680000|2024-12-16 10:58:00|11417.8|11405.8|11422.1|11410.1|11422.1|11411.8|11417.8|11405.8|0
1734346690000|2024-12-16 10:58:10|11422.3|11410.3|11422.9|11410.9|11423.6|11411.6|11422.3|11410.3|1
1734346700000|2024-12-16 10:58:20|11423.3|11411.3|11423.3|11411.3|11423.3|11411.3|11423.3|11411.3|0
1734346710000|2024-12-16 10:58:30|11422.4|11410.4|11421.8|11409.8|11422.8|11410.8|11421.8|11409.8|0
1734346720000|2024-12-16 10:58:40|11426.1|11414.1|11425.3|11413.3|11429.4|11417.4|11422.4|11413.3|2
1734346750000|2024-12-16 10:59:10|11424.4|11412.4|11422.9|11410.9|11424.4|11412.4|11422.9|11410.9|0
1734346760000|2024-12-16 10:59:20|11421.4|11409.4|11421.4|11409.4|11421.4|11409.4|11420.3|11408.3|0
1734346770000|2024-12-16 10:59:30|11424.9|11412.9|11429.6|11417.6|11429.9|11417.9|11424.9|11412.9|2
1734346780000|2024-12-16 10:59:40|11430.6|11418.6|11430.8|11418.8|11430.8|11418.8|11430.6|11418.6|0
1734346790000|2024-12-16 10:59:50|11433.6|11421.6|11426.6|11414.6|11434.1|11422.1|11426.6|11414.6|5
1734346800000|2024-12-16 11:00:00|11426.9|11414.9|11429.9|11417.9|11430.4|11418.4|11426.9|11414.9|1
1734346810000|2024-12-16 11:00:10|11429.6|11417.6|11428.3|11416.3|11429.6|11417.6|11428.3|11416.3|0
1734346820000|2024-12-16 11:00:20|11432.1|11420.1|11435.3|11427.3|11435.3|11427.3|11432.1|11420.1|0
1734346830000|2024-12-16 11:00:30|11435.8|11427.8|11436.3|11428.3|11436.3|11428.3|11435.8|11427.8|0
1734346840000|2024-12-16 11:00:40|11434.9|11426.9|11432.8|11420.8|11434.9|11426.9|11431.6|11419.6|1
1734346850000|2024-12-16 11:00:50|11432.1|11420.1|11420.9|11412.9|11432.1|11420.1|11420.9|11412.3|0
1734346870000|2024-12-16 11:01:10|11430.3|11418.3|11424.8|11412.8|11431.3|11419.3|11424.8|11412.8|2
1734346880000|2024-12-16 11:01:20|11425.1|11413.1|11425.1|11413.1|11425.1|11413.1|11425.1|11413.1|0
1734346890000|2024-12-16 11:01:30|11424.4|11412.4|11425.3|11413.3|11425.3|11413.3|11421.4|11409.4|2
1734346900000|2024-12-16 11:01:40|11424.3|11412.3|11423.6|11411.6|11424.3|11412.3|11423.4|11411.4|2
1734346910000|2024-12-16 11:01:50|11422.1|11410.1|11424.9|11412.9|11424.9|11412.9|11422.1|11410.1|0
1734346920000|2024-12-16 11:02:00|11420.8|11408.8|11420.9|11408.9|11420.9|11408.9|11420.6|11408.6|1
1734346930000|2024-12-16 11:02:10|11419.9|11407.9|11420.6|11408.6|11420.6|11408.6|11419.6|11407.6|1
1734346940000|2024-12-16 11:02:20|11422.2|11410.2|11422.8|11410.8|11422.8|11410.8|11422.2|11410.2|0
1734346950000|2024-12-16 11:02:30|11421.8|11409.8|11421.8|11409.8|11421.8|11409.8|11421.8|11409.8|0
1734346960000|2024-12-16 11:02:40|11421.7|11409.7|11421.7|11409.7|11421.7|11409.7|11421.7|11409.7|0
1734346970000|2024-12-16 11:02:50|11420.8|11408.8|11421.4|11409.4|11421.4|11409.4|11420.8|11408.8|0
1734346980000|2024-12-16 11:03:00|11421.1|11409.1|11420.8|11408.8|11421.1|11409.1|11420.8|11408.8|0
1734346990000|2024-12-16 11:03:10|11421.1|11409.1|11416.7|11404.7|11421.1|11409.1|11416.4|11404.4|0
1734347000000|2024-12-16 11:03:20|11414.1|11406.1|11414.1|11406.1|11414.1|11406.1|11414.1|11406.1|0
1734347010000|2024-12-16 11:03:30|11413.7|11405.7|11416.9|11404.9|11419.2|11407.2|11413.7|11404.9|0
1734347030000|2024-12-16 11:03:50|11416.6|11404.6|11420.2|11408.2|11420.9|11408.9|11411.9|11404.2|1
1734347040000|2024-12-16 11:04:00|11420.1|11408.1|11405.2|11393.2|11420.1|11408.1|11405.2|11393.2|2
1734347050000|2024-12-16 11:04:10|11404.9|11392.9|11395.6|11387.6|11408.1|11396.1|11395.6|11386.1|11
1734347060000|2024-12-16 11:04:20|11395.2|11387.2|11399.6|11387.6|11400.2|11388.2|11395.2|11386.6|3
1734347070000|2024-12-16 11:04:30|11399.2|11387.2|11404.7|11392.7|11404.7|11392.7|11399.2|11387.2|1
1734347080000|2024-12-16 11:04:40|11403.1|11391.1|11403.6|11395.6|11405.1|11397.1|11401.7|11389.7|0
1734347090000|2024-12-16 11:04:50|11400.6|11388.6|11404.6|11392.6|11404.6|11392.6|11399.7|11387.7|0
1734347100000|2024-12-16 11:05:00|11404.4|11392.4|11407.7|11395.7|11409.9|11397.9|11401.1|11389.1|2
1734347120000|2024-12-16 11:05:20|11408.2|11396.2|11407.7|11395.7|11408.6|11396.6|11406.7|11394.7|0
1734347130000|2024-12-16 11:05:30|11407.4|11395.4|11406.7|11394.7|11408.4|11396.4|11406.4|11394.4|0
1734347150000|2024-12-16 11:05:50|11406.4|11394.4|11405.7|11393.7|11406.4|11394.4|11405.4|11393.4|0
1734347160000|2024-12-16 11:06:00|11405.4|11393.4|11405.7|11393.7|11406.6|11394.6|11405.4|11393.4|0
1734347170000|2024-12-16 11:06:10|11405.4|11393.4|11405.7|11393.7|11405.7|11393.7|11405.4|11393.4|0
1734347180000|2024-12-16 11:06:20|11403.6|11391.6|11405.9|11393.9|11405.9|11393.9|11403.6|11391.6|0
1734347190000|2024-12-16 11:06:30|11406.9|11394.9|11406.1|11394.1|11406.9|11394.9|11405.7|11393.7|0
1734347210000|2024-12-16 11:06:50|11407.9|11395.9|11407.9|11395.9|11407.9|11395.9|11407.9|11395.9|0
1734347220000|2024-12-16 11:07:00|11408.1|11396.1|11411.1|11399.1|11411.1|11399.1|11408.1|11396.1|0
1734347230000|2024-12-16 11:07:10|11411.6|11399.6|11411.9|11399.9|11411.9|11399.9|11410.6|11398.6|0
1734347240000|2024-12-16 11:07:20|11411.4|11399.4|11411.4|11399.4|11411.4|11399.4|11411.4|11399.4|0
1734347250000|2024-12-16 11:07:30|11409.7|11403.7|11415.9|11403.9|11416.9|11404.9|11409.7|11403.1|1
1734347260000|2024-12-16 11:07:40|11416.6|11404.6|11418.4|11406.4|11418.6|11406.6|11416.2|11404.2|0
1734347270000|2024-12-16 11:07:50|11418.1|11406.1|11418.2|11406.2|11418.2|11406.2|11418.1|11406.1|0
1734347280000|2024-12-16 11:08:00|11417.6|11405.6|11417.6|11405.6|11417.6|11405.6|11417.6|11405.6|0
1734347290000|2024-12-16 11:08:10|11417.2|11405.2|11419.1|11407.1|11419.1|11407.1|11417.2|11405.2|0
1734347300000|2024-12-16 11:08:20|11417.7|11409.7|11417.7|11409.7|11417.7|11409.7|11417.7|11409.7|1
1734347320000|2024-12-16 11:08:40|11418.2|11410.2|11418.2|11410.2|11418.2|11410.2|11418.2|11410.2|0
1734347350000|2024-12-16 11:09:10|11419.6|11407.6|11419.6|11407.6|11419.6|11407.6|11419.6|11407.6|0
1734347360000|2024-12-16 11:09:20|11418.9|11406.9|11414.7|11402.7|11418.9|11406.9|11414.2|11402.2|1
1734347380000|2024-12-16 11:09:40|11413.7|11405.7|11414.4|11402.4|11415.4|11405.7|11413.7|11401.7|0
1734347400000|2024-12-16 11:10:00|11414.7|11402.7|11415.1|11403.1|11415.1|11403.1|11414.7|11402.7|0
1734347410000|2024-12-16 11:10:10|11415.2|11403.2|11408.6|11396.6|11415.2|11403.2|11408.6|11396.6|1
1734347420000|2024-12-16 11:10:20|11407.1|11395.1|11406.6|11394.6|11407.1|11395.1|11406.6|11394.6|0
1734347430000|2024-12-16 11:10:30|11408.4|11396.4|11407.4|11395.4|11408.4|11396.4|11407.4|11395.4|1
1734347440000|2024-12-16 11:10:40|11407.7|11395.7|11406.7|11394.7|11409.1|11397.1|11406.7|11394.7|0
1734347450000|2024-12-16 11:10:50|11409.9|11397.9|11409.7|11397.7|11409.9|11397.9|11408.9|11396.9|0
1734347470000|2024-12-16 11:11:10|11406.1|11394.1|11410.1|11398.1|11411.4|11399.4|11406.1|11394.1|1
1734347480000|2024-12-16 11:11:20|11410.2|11398.2|11408.4|11396.4|11410.9|11398.9|11408.4|11396.4|0
1734347490000|2024-12-16 11:11:30|11409|11397|11408.4|11396.4|11409|11397|11408|11396|0
1734347520000|2024-12-16 11:12:00|11406.9|11394.9|11407.5|11395.5|11407.5|11395.5|11406.9|11394.9|0
1734347530000|2024-12-16 11:12:10|11407.2|11395.2|11404.5|11392.5|11407.2|11395.2|11404.2|11392.2|0
1734347540000|2024-12-16 11:12:20|11403.2|11391.2|11398.7|11386.7|11403.2|11391.2|11398.2|11386.2|1
1734347550000|2024-12-16 11:12:30|11398.5|11386.5|11399.5|11387.5|11400.6|11388.6|11398.5|11386.5|1
1734347560000|2024-12-16 11:12:40|11399.7|11387.7|11400.9|11388.9|11402.1|11390.1|11399.7|11387.7|6
1734347580000|2024-12-16 11:13:00|11401.4|11389.4|11396.4|11384.4|11401.4|11389.4|11394.9|11382.9|3
1734347590000|2024-12-16 11:13:10|11395.9|11383.9|11391.7|11379.7|11396.5|11384.5|11391.7|11379.7|2
1734347600000|2024-12-16 11:13:20|11391.4|11379.4|11390.4|11378.4|11391.4|11379.4|11390.4|11378.4|0
1734347630000|2024-12-16 11:13:50|11389.7|11377.7|11389.4|11377.4|11389.7|11377.7|11389.4|11377.4|0
1734347640000|2024-12-16 11:14:00|11381.4|11369.4|11369.9|11357.9|11381.4|11369.4|11363.1|11351.1|25
1734347650000|2024-12-16 11:14:10|11377.6|11365.6|11378.7|11366.7|11379.1|11367.1|11377.6|11365.6|1
1734347660000|2024-12-16 11:14:20|11378.6|11366.6|11378.6|11366.6|11378.6|11366.6|11378.6|11366.6|7
1734347670000|2024-12-16 11:14:30|11379.1|11367.1|11384.4|11372.4|11384.4|11372.4|11368.6|11357.6|6
1734347680000|2024-12-16 11:14:40|11381.5|11369.5|11375|11367|11382.9|11370.9|11374.2|11364.5|0
1734347690000|2024-12-16 11:14:50|11376.7|11364.7|11374.7|11362.7|11376.7|11364.7|11374.4|11362.4|0
1734347700000|2024-12-16 11:15:00|11372.7|11360.7|11379.4|11367.4|11391.4|11379.4|11372.7|11360.7|3
1734347710000|2024-12-16 11:15:10|11378.4|11366.4|11376.5|11364.5|11379.2|11367.2|11376.5|11364.5|1
1734347720000|2024-12-16 11:15:20|11376|11364|11376.4|11364.4|11378.2|11366.2|11375.7|11363.7|0
1734347730000|2024-12-16 11:15:30|11376.2|11364.2|11371|11359|11376.2|11364.2|11368.5|11356.5|2
1734347740000|2024-12-16 11:15:40|11371.2|11359.2|11363.2|11351.2|11371.2|11359.2|11356.2|11344.2|10
1734347750000|2024-12-16 11:15:50|11363.9|11351.9|11355.9|11349.9|11363.9|11351.9|11355.9|11347.9|1
1734347760000|2024-12-16 11:16:00|11355.4|11349.4|11355.9|11343.9|11356|11349.4|11354.5|11342.5|3
1734347770000|2024-12-16 11:16:10|11353.4|11345.4|11356.5|11344.5|11360.4|11348.4|11353.4|11344.5|8
1734347780000|2024-12-16 11:16:20|11356.4|11344.4|11355.4|11343.4|11356.4|11344.4|11355.4|11343.4|0
1734347790000|2024-12-16 11:16:30|11354.9|11342.9|11356.2|11344.2|11356.2|11344.2|11354.9|11342.9|0
1734347800000|2024-12-16 11:16:40|11357|11345|11354|11346|11357.2|11346|11354|11345|2
1734347810000|2024-12-16 11:16:50|11356.4|11344.4|11353.4|11341.4|11356.4|11344.4|11353|11341|3
1734347820000|2024-12-16 11:17:00|11353.7|11341.7|11353|11341|11353.7|11341.7|11352.7|11340.7|0
1734347830000|2024-12-16 11:17:10|11352.7|11340.7|11354.5|11342.5|11355|11343|11352.7|11340.7|0
1734347840000|2024-12-16 11:17:20|11352.2|11340.2|11351.9|11339.9|11352.2|11340.2|11351.9|11339.9|0
1734347850000|2024-12-16 11:17:30|11351.2|11339.2|11348.2|11336.2|11351.2|11339.2|11348.2|11336.2|1
1734347860000|2024-12-16 11:17:40|11347.2|11335.2|11344.9|11332.9|11350.5|11338.5|11341.2|11329.2|7
1734347870000|2024-12-16 11:17:50|11343.9|11331.9|11360.7|11352.7|11368|11356.4|11343.9|11331.9|4
1734347880000|2024-12-16 11:18:00|11361|11353|11367.2|11355.2|11367.2|11355.2|11361|11353|0
1734347890000|2024-12-16 11:18:10|11367|11355|11360.9|11348.9|11367|11355|11360.9|11348.9|0
1734347900000|2024-12-16 11:18:20|11363.9|11351.9|11359.4|11347.4|11363.9|11351.9|11358.9|11346.9|1
1734347910000|2024-12-16 11:18:30|11359.2|11347.2|11366.5|11354.5|11366.5|11354.5|11359.2|11347.2|2
1734347920000|2024-12-16 11:18:40|11367.2|11355.2|11367.7|11355.7|11370.2|11358.2|11367.2|11355.2|0
1734347930000|2024-12-16 11:18:50|11368|11360|11370.5|11358.5|11371.2|11360|11368|11357.7|0
1734347940000|2024-12-16 11:19:00|11372.5|11360.5|11373.9|11361.9|11373.9|11361.9|11372.5|11360.5|1
1734347950000|2024-12-16 11:19:10|11371.2|11359.2|11374.4|11362.4|11376.2|11364.2|11368.7|11356.7|2
1734347960000|2024-12-16 11:19:20|11374.5|11362.5|11382.2|11370.2|11385|11373|11374.5|11362.5|2
1734347970000|2024-12-16 11:19:30|11381.5|11369.5|11380|11368|11382.4|11370.4|11379.9|11367.9|0
1734347980000|2024-12-16 11:19:40|11380.2|11368.2|11387.9|11375.9|11387.9|11375.9|11380.2|11368.2|0
1734347990000|2024-12-16 11:19:50|11389.2|11377.2|11390.5|11378.5|11390.5|11378.5|11388.4|11376.4|0
1734348000000|2024-12-16 11:20:00|11390.9|11378.9|11391.4|11379.4|11392.9|11380.9|11390.9|11378.9|1
1734348010000|2024-12-16 11:20:10|11389.9|11377.9|11385.7|11373.7|11390.5|11378.5|11384.4|11372.4|0
1734348020000|2024-12-16 11:20:20|11391.5|11379.5|11393.5|11381.5|11394|11382|11391.5|11379.5|1
1734348030000|2024-12-16 11:20:30|11394|11382|11384.2|11376.2|11394|11382|11384.2|11374.5|0
1734348040000|2024-12-16 11:20:40|11389.7|11377.7|11389.9|11377.9|11389.9|11377.9|11389.7|11377.7|1
1734348050000|2024-12-16 11:20:50|11389.2|11377.2|11388.8|11376.8|11391|11379|11387.9|11375.9|0
1734348060000|2024-12-16 11:21:00|11389.7|11377.7|11388.7|11376.7|11389.7|11377.7|11387.9|11375.9|0
1734348070000|2024-12-16 11:21:10|11387.7|11375.7|11387.2|11375.2|11388.7|11376.7|11387|11375|0
1734348080000|2024-12-16 11:21:20|11386.7|11374.7|11386.7|11374.7|11386.7|11374.7|11386.7|11374.7|0
1734348090000|2024-12-16 11:21:30|11392|11380|11392|11380|11392|11380|11392|11380|1
1734348100000|2024-12-16 11:21:40|11392.5|11380.5|11397|11385|11397|11385|11392.5|11380.5|1
1734348110000|2024-12-16 11:21:50|11396.7|11384.7|11396.8|11384.8|11397.3|11385.3|11396.7|11384.7|0
1734348120000|2024-12-16 11:22:00|11396.3|11384.3|11396|11384|11396.3|11384.3|11395.2|11383.2|0
1734348130000|2024-12-16 11:22:10|11398|11386|11398|11386|11398|11386|11398|11386|1
1734348140000|2024-12-16 11:22:20|11391.8|11379.8|11394|11382|11394|11382|11390.8|11378.8|1
1734348150000|2024-12-16 11:22:30|11394.2|11382.2|11392.3|11380.3|11394.2|11382.2|11392.3|11380.3|1
1734348160000|2024-12-16 11:22:40|11402.5|11390.5|11401.8|11389.8|11402.5|11390.5|11401.8|11389.8|2
1734348170000|2024-12-16 11:22:50|11395.3|11389.3|11397.5|11385.5|11403.2|11391.2|11395.3|11385.2|0
1734348180000|2024-12-16 11:23:00|11397.8|11385.8|11399.2|11387.2|11399.2|11387.2|11396.7|11384.7|0
1734348190000|2024-12-16 11:23:10|11398.8|11386.8|11398.8|11386.8|11398.8|11386.8|11398.8|11386.8|0
1734348200000|2024-12-16 11:23:20|11396.5|11384.5|11395|11383|11396.5|11384.5|11395|11383|0
1734348210000|2024-12-16 11:23:30|11394.5|11382.5|11393.3|11381.3|11394.5|11382.5|11393.3|11381.3|0
1734348220000|2024-12-16 11:23:40|11394.3|11382.3|11394.5|11382.5|11394.5|11382.5|11394.3|11382.3|0
1734348230000|2024-12-16 11:23:50|11394.7|11382.7|11393.8|11381.8|11406.2|11394.2|11393.8|11381.8|1
1734348240000|2024-12-16 11:24:00|11394|11382|11385.5|11373.5|11394|11382|11384|11372|1
1734348250000|2024-12-16 11:24:10|11383.8|11371.8|11385.3|11373.3|11386.2|11374.2|11383.3|11371.3|0
1734348280000|2024-12-16 11:24:40|11386.5|11374.5|11384.7|11372.7|11387.2|11375.2|11384.7|11372.7|0
1734348290000|2024-12-16 11:24:50|11383|11371|11383|11371|11383|11371|11383|11371|0
1734348300000|2024-12-16 11:25:00|11383.7|11371.7|11384|11372|11384|11372|11383.7|11371.7|0
1734348320000|2024-12-16 11:25:20|11384.7|11372.7|11384.7|11372.7|11384.7|11372.7|11384.7|11372.7|0
1734348330000|2024-12-16 11:25:30|11385|11373|11385|11373|11385|11373|11385|11373|0
1734348350000|2024-12-16 11:25:50|11383.5|11371.5|11382.8|11370.8|11384|11372|11382.8|11370.8|0
1734348360000|2024-12-16 11:26:00|11383.3|11371.3|11380.5|11368.5|11384|11372|11380|11368|0
1734348370000|2024-12-16 11:26:10|11380.7|11368.7|11380.7|11368.7|11380.7|11368.7|11380.7|11368.7|0
1734348380000|2024-12-16 11:26:20|11376.3|11364.3|11377.5|11365.5|11377.5|11365.5|11376.3|11364.3|1
1734348390000|2024-12-16 11:26:30|11377.2|11365.2|11377.3|11369.3|11378.5|11369.3|11376.8|11364.8|0
1734348400000|2024-12-16 11:26:40|11379|11367|11385.5|11373.5|11385.8|11373.8|11379|11367|1
1734348410000|2024-12-16 11:26:50|11385.8|11373.8|11381.8|11369.8|11385.8|11373.8|11381.8|11369.8|0
1734348420000|2024-12-16 11:27:00|11382.3|11370.3|11372.2|11360.2|11382.3|11370.3|11372.2|11360.2|2
1734348430000|2024-12-16 11:27:10|11369.2|11357.2|11368.5|11356.5|11369.8|11357.8|11368.5|11356.5|1
1734348440000|2024-12-16 11:27:20|11368.7|11356.7|11368.3|11356.3|11368.7|11356.7|11367.8|11355.8|2
1734348450000|2024-12-16 11:27:30|11368|11356|11368.3|11356.3|11368.3|11356.3|11367.8|11355.8|0
1734348460000|2024-12-16 11:27:40|11368|11356|11367.7|11355.7|11368|11356|11367.7|11355.7|2
1734348470000|2024-12-16 11:27:50|11368.7|11356.7|11367.3|11355.3|11368.7|11356.7|11367.3|11355.3|0
1734348480000|2024-12-16 11:28:00|11375.5|11367.5|11375.5|11367.5|11375.5|11367.5|11375.5|11367.5|1
1734348490000|2024-12-16 11:28:10|11378.2|11366.2|11377|11369|11378.2|11369|11377|11366.2|0
1734348500000|2024-12-16 11:28:20|11376.8|11368.8|11379|11367|11379|11368.8|11376.8|11367|1
1734348510000|2024-12-16 11:28:30|11379.2|11367.2|11372.3|11360.3|11379.2|11367.2|11371.8|11359.8|7
1734348530000|2024-12-16 11:28:50|11377|11365|11377|11365|11377|11365|11377|11365|1
1734348540000|2024-12-16 11:29:00|11377.7|11365.7|11382.3|11370.3|11382.3|11373.3|11377.7|11365.7|1
1734348550000|2024-12-16 11:29:10|11381|11373|11382.3|11370.3|11382.3|11373|11381|11370.3|0
1734348560000|2024-12-16 11:29:20|11384.7|11372.7|11383|11371|11385.5|11373.5|11383|11371|0
1734348570000|2024-12-16 11:29:30|11383.7|11371.7|11384|11372|11384|11372|11383.7|11371.7|0
1734348590000|2024-12-16 11:29:50|11383.7|11371.7|11383.7|11371.7|11383.7|11371.7|11383.7|11371.7|0
1734348600000|2024-12-16 11:30:00|11384.3|11372.3|11384.3|11372.3|11384.3|11372.3|11384.3|11372.3|0
1734348610000|2024-12-16 11:30:10|11385.2|11373.2|11390.3|11378.3|11390.3|11378.3|11385.2|11373.2|6
1734348620000|2024-12-16 11:30:20|11397|11385|11393|11381|11400.2|11388.2|11389.5|11377.5|1
1734348630000|2024-12-16 11:30:30|11392|11380|11385.8|11379.8|11392.8|11380.8|11385.8|11379.8|0
1734348640000|2024-12-16 11:30:40|11385.5|11379.5|11385.5|11379.5|11385.5|11379.5|11385.5|11379.5|0
1734348660000|2024-12-16 11:31:00|11385.6|11379.6|11388|11376|11388.3|11379.6|11385.6|11376|1
1734348670000|2024-12-16 11:31:10|11401|11389|11423.8|11411.8|11427|11415|11401|11389|3
1734348680000|2024-12-16 11:31:20|11423.2|11411.2|11421.3|11409.3|11423.7|11411.7|11421.3|11409.3|0
1734348690000|2024-12-16 11:31:30|11419.3|11407.3|11415.3|11403.3|11419.3|11407.3|11414.6|11403.3|1
1734348700000|2024-12-16 11:31:40|11415|11403|11414.6|11402.6|11415|11403|11414.6|11402.6|1
1734348720000|2024-12-16 11:32:00|11414.5|11402.5|11414.5|11402.5|11414.5|11402.5|11414.5|11402.5|0
1734348730000|2024-12-16 11:32:10|11412.8|11400.8|11410.1|11398.1|11412.8|11400.8|11410.1|11398.1|0
1734348740000|2024-12-16 11:32:20|11407.5|11399.5|11410|11398|11410|11399.5|11405|11393|2
1734348750000|2024-12-16 11:32:30|11410.5|11398.5|11406.5|11394.5|11410.5|11398.5|11405|11393|0
1734348760000|2024-12-16 11:32:40|11407.1|11395.1|11406.5|11394.5|11407.5|11395.5|11406.1|11394.1|0
1734348770000|2024-12-16 11:32:50|11403.5|11391.5|11403.8|11391.8|11404.1|11392.1|11403.1|11391.1|2
1734348780000|2024-12-16 11:33:00|11403.6|11391.6|11403.6|11391.6|11403.6|11391.6|11403.6|11391.6|0
1734348790000|2024-12-16 11:33:10|11398.8|11386.8|11397.3|11385.3|11398.8|11386.8|11397.3|11385.3|0
1734348800000|2024-12-16 11:33:20|11414.9|11402.9|11425.3|11413.3|11426.1|11414.1|11414.9|11402.9|3
1734348810000|2024-12-16 11:33:30|11425.5|11413.5|11436.3|11424.3|11438|11426|11425.5|11413.5|29
1734348820000|2024-12-16 11:33:40|11439.6|11427.6|11446.6|11434.6|11456.5|11448.5|11436.6|11424.6|17
1734348830000|2024-12-16 11:33:50|11444.3|11432.3|11450.5|11442.5|11450.5|11442.5|11441|11429|21
1734348840000|2024-12-16 11:34:00|11451.5|11443.5|11445.5|11433.5|11451.5|11443.5|11445.5|11433.5|1
1734348850000|2024-12-16 11:34:10|11445.3|11433.3|11438.8|11426.8|11445.3|11433.3|11438.5|11426.5|1
1734348860000|2024-12-16 11:34:20|11435|11423|11432.1|11420.1|11435|11423|11432.1|11420.1|0
1734348870000|2024-12-16 11:34:30|11430.5|11418.5|11429.8|11417.8|11430.5|11418.5|11428.8|11416.8|0
1734348880000|2024-12-16 11:34:40|11430.3|11418.3|11434.1|11422.1|11434.1|11422.1|11430.3|11418.3|1
1734348890000|2024-12-16 11:34:50|11434.3|11422.3|11435.8|11423.8|11437.5|11425.5|11434.3|11422.3|1
1734348940000|2024-12-16 11:35:40|11436.1|11424.1|11436.1|11424.1|11436.1|11424.1|11436.1|11424.1|0
1734348950000|2024-12-16 11:35:50|11434.5|11422.5|11434.5|11422.5|11434.5|11422.5|11434.5|11422.5|0
1734348960000|2024-12-16 11:36:00|11434.1|11422.1|11433.1|11425.1|11436.8|11425.1|11433.1|11422.1|1
1734348970000|2024-12-16 11:36:10|11432.8|11424.8|11438.1|11426.1|11438.1|11426.1|11432.8|11423.8|1
1734348980000|2024-12-16 11:36:20|11438.5|11426.5|11436.1|11428.1|11438.5|11428.5|11433.5|11425.8|0
1734348990000|2024-12-16 11:36:30|11434.8|11428.8|11425.8|11413.8|11434.8|11428.8|11425.8|11413.8|1
1734349000000|2024-12-16 11:36:40|11424.8|11412.8|11431.1|11419.1|11433.1|11421.1|11424.8|11412.8|1
1734349010000|2024-12-16 11:36:50|11429|11417|11427.5|11415.5|11429|11417|11427.5|11415.5|0
1734349020000|2024-12-16 11:37:00|11426.8|11414.8|11430.6|11418.6|11430.6|11418.6|11426.8|11414.8|0
1734349060000|2024-12-16 11:37:40|11435.4|11423.4|11436.4|11424.4|11436.4|11424.4|11435.4|11423.4|0
1734349070000|2024-12-16 11:37:50|11434.5|11422.5|11427.4|11415.4|11434.5|11422.5|11426.9|11414.9|1
1734349080000|2024-12-16 11:38:00|11426.9|11414.9|11426.9|11414.9|11427.4|11415.4|11426.9|11414.9|0
1734349110000|2024-12-16 11:38:30|11424.8|11416.8|11418.8|11406.8|11424.8|11416.8|11415.9|11403.9|4
1734349120000|2024-12-16 11:38:40|11417.8|11405.8|11415.6|11403.6|11417.8|11405.8|11415.6|11403.6|0
1734349130000|2024-12-16 11:38:50|11414.9|11402.9|11416.4|11404.4|11416.4|11404.4|11414.6|11402.6|0
1734349140000|2024-12-16 11:39:00|11415.3|11403.3|11414.4|11402.4|11415.6|11403.6|11413.4|11401.4|0
1734349150000|2024-12-16 11:39:10|11414.8|11402.8|11414.8|11402.8|11414.8|11402.8|11414.8|11402.8|0
1734349160000|2024-12-16 11:39:20|11413.4|11401.4|11414.3|11402.3|11414.3|11402.3|11413.4|11401.4|0
1734349170000|2024-12-16 11:39:30|11413.9|11401.9|11413.4|11401.4|11413.9|11401.9|11413.4|11401.4|0
1734349180000|2024-12-16 11:39:40|11413.3|11401.3|11413.3|11401.3|11413.3|11401.3|11413.3|11401.3|0
1734349190000|2024-12-16 11:39:50|11409.3|11397.3|11406.8|11394.8|11409.8|11397.8|11406.8|11394.8|1
1734349200000|2024-12-16 11:40:00|11409.5|11397.5|11416.4|11404.4|11416.4|11404.4|11409.5|11397.5|2
1734349210000|2024-12-16 11:40:10|11415.1|11403.1|11414.8|11402.8|11415.1|11403.1|11414.8|11402.8|0
1734349220000|2024-12-16 11:40:20|11412.8|11400.8|11410.6|11398.6|11412.8|11400.8|11410.6|11398.6|0
1734349230000|2024-12-16 11:40:30|11409.9|11397.9|11404.9|11392.9|11409.9|11397.9|11403.9|11391.9|0
1734349240000|2024-12-16 11:40:40|11405.3|11393.3|11414.1|11402.1|11419.3|11407.3|11404.6|11392.6|2
1734349250000|2024-12-16 11:40:50|11415.3|11403.3|11426.1|11414.1|11430.1|11418.1|11415.3|11403.3|0
1734349260000|2024-12-16 11:41:00|11425.9|11413.9|11425.6|11413.6|11425.9|11413.9|11425.6|11413.6|1
1734349300000|2024-12-16 11:41:40|11430.9|11418.9|11430.4|11418.4|11431.8|11419.8|11430.1|11418.1|1
1734349310000|2024-12-16 11:41:50|11428.9|11416.9|11426.9|11414.9|11428.9|11416.9|11426.9|11414.9|0
1734349330000|2024-12-16 11:42:10|11419.6|11407.6|11412.8|11400.8|11419.6|11407.6|11410.8|11398.8|2
1734349340000|2024-12-16 11:42:20|11413.3|11401.3|11413.1|11401.1|11414.3|11402.3|11412.9|11400.9|0
1734349350000|2024-12-16 11:42:30|11415.4|11403.4|11419.4|11407.4|11419.4|11407.4|11415.4|11403.4|1
1734349360000|2024-12-16 11:42:40|11427.8|11415.8|11428.3|11416.3|11428.4|11416.4|11427.8|11415.8|3
1734349370000|2024-12-16 11:42:50|11424.3|11418.3|11424.9|11412.9|11427.3|11418.3|11424.3|11412.9|0
1734349380000|2024-12-16 11:43:00|11423.9|11411.9|11423.6|11411.6|11424.3|11412.3|11412.9|11400.9|2
1734349390000|2024-12-16 11:43:10|11421.8|11409.8|11419.4|11407.4|11421.8|11409.8|11419.4|11407.4|0
1734349400000|2024-12-16 11:43:20|11419.1|11411.1|11422.3|11410.3|11422.3|11412.3|11419.1|11410.3|7
1734349410000|2024-12-16 11:43:30|11422.8|11410.8|11417.9|11405.9|11422.8|11413.1|11417.9|11405.9|0
1734349430000|2024-12-16 11:43:50|11418.3|11406.3|11415.4|11403.4|11418.6|11406.6|11415.4|11403.4|0
1734349440000|2024-12-16 11:44:00|11415.6|11403.6|11416.4|11404.4|11416.4|11404.4|11415.6|11403.6|0
1734349450000|2024-12-16 11:44:10|11416.6|11404.6|11431.8|11419.8|11432.4|11422.9|11416.6|11404.6|7
1734349460000|2024-12-16 11:44:20|||||||||1
1734349470000|2024-12-16 11:44:30|11431.4|11423.4|11431.4|11423.4|11431.4|11423.4|11431.4|11423.4|0
1734349500000|2024-12-16 11:45:00|11430.9|11424.9|11430.9|11424.9|11430.9|11424.9|11430.9|11424.9|0
1734349540000|2024-12-16 11:45:40|11437.1|11425.1|11437.1|11425.1|11437.1|11425.1|11437.1|11425.1|2
1734349560000|2024-12-16 11:46:00|11434.6|11422.6|11434.6|11422.6|11434.6|11422.6|11434.6|11422.6|0
1734349570000|2024-12-16 11:46:10|11435.3|11423.3|11432.6|11424.6|11435.3|11424.6|11432.6|11422.6|0
1734349580000|2024-12-16 11:46:20|11434.4|11422.4|11434.4|11422.4|11434.4|11422.4|11434.4|11422.4|0
1734349590000|2024-12-16 11:46:30|11434.3|11422.3|11431.3|11423.3|11434.3|11423.6|11431.3|11422.3|0
1734349600000|2024-12-16 11:46:40|11430.8|11424.8|11434.8|11422.8|11434.8|11424.8|11429.6|11418.3|1
1734349620000|2024-12-16 11:47:00|11432.1|11424.1|11432.1|11424.1|11432.1|11424.1|11432.1|11424.1|0
1734349630000|2024-12-16 11:47:10|11431.8|11423.8|11437.3|11425.3|11437.3|11425.3|11431.8|11423.8|1
1734349640000|2024-12-16 11:47:20|11435.3|11423.3|11435.3|11423.3|11435.3|11423.3|11435.3|11423.3|0
1734349650000|2024-12-16 11:47:30|11434.9|11422.9|11432.4|11420.4|11434.9|11422.9|11431.8|11419.8|2
1734349660000|2024-12-16 11:47:40|11432.1|11420.1|11432.6|11420.6|11432.6|11420.6|11432.1|11420.1|1
1734349680000|2024-12-16 11:48:00|11433.9|11421.9|11435.6|11423.6|11435.6|11423.6|11433.9|11421.9|0
1734349690000|2024-12-16 11:48:10|11435.3|11423.3|11432.3|11420.3|11435.3|11423.3|11432.3|11420.3|0
1734349710000|2024-12-16 11:48:30|11429.3|11421.3|11434.9|11426.9|11436.6|11426.9|11427.6|11421.3|9
1734349720000|2024-12-16 11:48:40|11436.3|11424.3|11437.3|11429.3|11438.8|11429.3|11434.1|11424.3|1
1734349740000|2024-12-16 11:49:00|11437.6|11429.6|11437.6|11429.6|11437.6|11429.6|11437.6|11429.6|0
1734349750000|2024-12-16 11:49:10|11436.3|11430.3|11436.3|11430.3|11436.3|11430.3|11436.3|11430.3|0
1734349760000|2024-12-16 11:49:20|11438.6|11430.6|11436.9|11428.9|11438.6|11430.6|11436.9|11428.9|7
1734349780000|2024-12-16 11:49:40|11437.2|11429.2|11437.2|11429.2|11437.2|11429.2|11437.2|11429.2|0
1734349790000|2024-12-16 11:49:50|11437.4|11429.4|11437.4|11425.4|11438.4|11429.4|11430.9|11418.9|2
1734349800000|2024-12-16 11:50:00|11440.2|11428.2|11440.2|11428.2|11440.2|11428.2|11440.2|11428.2|0
1734349810000|2024-12-16 11:50:10|11439.1|11427.1|11438.2|11426.2|11439.1|11427.1|11437.8|11425.8|0
1734349820000|2024-12-16 11:50:20|11437.6|11425.6|11438.1|11426.1|11438.1|11426.1|11437.6|11425.6|0
1734349830000|2024-12-16 11:50:30|11434.4|11422.4|11432.6|11420.6|11434.4|11422.4|11432.6|11420.6|0
1734349840000|2024-12-16 11:50:40|11431.9|11419.9|11431.4|11419.4|11431.9|11419.9|11431.4|11419.4|0
1734349850000|2024-12-16 11:50:50|11431.1|11419.1|11431.1|11419.1|11431.1|11419.1|11431.1|11419.1|0
1734349860000|2024-12-16 11:51:00|11429.7|11417.7|11423.3|11411.3|11429.7|11417.7|11423.3|11411.3|1
1734349870000|2024-12-16 11:51:10|11421.7|11409.7|11421.7|11409.7|11421.7|11409.7|11421.7|11409.7|0
1734349900000|2024-12-16 11:51:40|11421.4|11409.4|11421.4|11409.4|11421.4|11409.4|11421.4|11409.4|0
1734349940000|2024-12-16 11:52:20|11418.1|11406.1|11416.6|11404.6|11418.1|11406.1|11416.6|11404.6|1
1734349950000|2024-12-16 11:52:30|11415.9|11403.9|11412.1|11400.1|11415.9|11403.9|11412.1|11400.1|1
1734349960000|2024-12-16 11:52:40|11411.7|11399.7|11411.6|11399.6|11416.6|11408.6|11410.2|11399.1|2
1734349970000|2024-12-16 11:52:50|11409.9|11401.9|11409.9|11401.9|11409.9|11401.9|11409.9|11401.9|0
1734349980000|2024-12-16 11:53:00|11410.2|11402.2|11410.1|11398.1|11411.1|11402.2|11410.1|11398.1|0
1734349990000|2024-12-16 11:53:10|11409.1|11401.1|11410.7|11398.7|11412.2|11401.9|11409.1|11398.7|2
1734350010000|2024-12-16 11:53:30|11410.9|11398.9|11410.9|11398.9|11410.9|11398.9|11410.9|11398.9|0
1734350020000|2024-12-16 11:53:40|11408.2|11400.2|11406.4|11394.4|11408.6|11400.2|11405.7|11393.7|1
1734350030000|2024-12-16 11:53:50|11405.7|11393.7|11405.2|11393.2|11405.7|11393.7|11405.2|11393.2|0
1734350040000|2024-12-16 11:54:00|11405.6|11393.6|11403.1|11391.1|11405.6|11397.6|11403.1|11391.1|3
1734350050000|2024-12-16 11:54:10|11404.4|11392.4|11405.2|11393.2|11405.6|11393.6|11401.7|11389.7|0
1734350060000|2024-12-16 11:54:20|11404.4|11392.4|11400.7|11388.7|11404.4|11392.4|11400.4|11388.4|0
1734350070000|2024-12-16 11:54:30|11401.1|11389.1|11406.1|11394.1|11406.1|11394.1|11401.1|11389.1|0
1734350080000|2024-12-16 11:54:40|11406.2|11394.2|11403.1|11391.1|11406.2|11394.2|11402.6|11390.6|0
1734350090000|2024-12-16 11:54:50|11402.7|11390.7|11404.1|11392.1|11404.1|11392.1|11402.7|11390.7|0
1734350100000|2024-12-16 11:55:00|11404.2|11392.2|11404.4|11392.4|11405.2|11393.2|11403.6|11391.6|1
1734350110000|2024-12-16 11:55:10|11404.7|11392.7|11403.9|11391.9|11404.7|11392.7|11403.9|11391.9|0
1734350120000|2024-12-16 11:55:20|11402.9|11390.9|11403.7|11391.7|11403.7|11391.7|11401.6|11389.6|0
1734350130000|2024-12-16 11:55:30|11405.1|11393.1|11405.7|11393.7|11405.7|11393.7|11405.1|11393.1|0
1734350140000|2024-12-16 11:55:40|11406.7|11394.7|11407.7|11395.7|11407.7|11395.7|11406.7|11394.7|0
1734350150000|2024-12-16 11:55:50|11408.7|11396.7|11410.2|11398.2|11410.2|11398.2|11408.7|11396.7|0
1734350160000|2024-12-16 11:56:00|11410.4|11398.4|11410.4|11398.4|11410.4|11398.4|11410.4|11398.4|0
1734350170000|2024-12-16 11:56:10|11412.2|11400.2|11412.2|11400.2|11412.2|11400.2|11412.2|11400.2|1
1734350180000|2024-12-16 11:56:20|11412.1|11400.1|11406.2|11394.2|11412.1|11400.1|11406.2|11394.2|1
1734350200000|2024-12-16 11:56:40|11403.6|11391.6|11403.1|11391.1|11403.6|11391.6|11402.6|11390.6|0
1734350220000|2024-12-16 11:57:00|11401.1|11389.1|11399.1|11387.1|11402.4|11390.4|11399.1|11387.1|0
1734350230000|2024-12-16 11:57:10|11399.9|11387.9|11402.1|11390.1|11402.1|11390.1|11397.9|11385.9|0
1734350240000|2024-12-16 11:57:20|11401.7|11389.7|11401.7|11389.7|11401.7|11389.7|11401.7|11389.7|0
1734350250000|2024-12-16 11:57:30|11401.4|11389.4|11400.9|11388.9|11401.4|11389.4|11400.9|11388.9|0
1734350260000|2024-12-16 11:57:40|11399.4|11387.4|11400.4|11388.4|11400.6|11388.6|11399.4|11387.4|0
1734350270000|2024-12-16 11:57:50|11400.7|11388.7|11401.6|11389.6|11401.6|11389.6|11400.4|11388.4|0
1734350280000|2024-12-16 11:58:00|11401.2|11389.2|11401.2|11389.2|11401.2|11389.2|11401.2|11389.2|0
1734350300000|2024-12-16 11:58:20|11400.4|11388.4|11400.1|11388.1|11400.4|11388.4|11400.1|11388.1|0
1734350310000|2024-12-16 11:58:30|11399.9|11387.9|11399.9|11387.9|11399.9|11387.9|11399.9|11387.9|0
1734350340000|2024-12-16 11:59:00|11400.2|11388.2|11399.1|11387.1|11400.7|11392.1|11399.1|11387.1|2
1734350350000|2024-12-16 11:59:10|11398.4|11386.4|11398.1|11386.1|11399.7|11387.7|11397.7|11385.7|0
1734350370000|2024-12-16 11:59:30|11398.2|11386.2|11398.2|11386.2|11398.2|11386.2|11398.2|11386.2|0
1734350380000|2024-12-16 11:59:40|11397.9|11385.9|11397.4|11385.4|11398.2|11386.2|11397.4|11385.4|0
1734350400000|2024-12-16 12:00:00|11397.7|11385.7|11399.9|11387.9|11400.2|11388.2|11397.7|11385.7|0
1734350410000|2024-12-16 12:00:10|11400.2|11388.2|11404.9|11392.9|11404.9|11392.9|11399.6|11387.6|0
1734350420000|2024-12-16 12:00:20|11399.9|11387.9|11399.9|11387.9|11399.9|11387.9|11399|11387|1
1734350430000|2024-12-16 12:00:30|11399.5|11387.5|11397.7|11385.7|11399.5|11387.5|11396.6|11384.6|0
1734350440000|2024-12-16 12:00:40|11395.6|11383.6|11393|11381|11395.6|11383.6|11391.7|11379.7|0
1734350450000|2024-12-16 12:00:50|11391.2|11379.2|11390.5|11378.5|11391.2|11379.2|11390.5|11378.5|0
1734350460000|2024-12-16 12:01:00|11390.7|11378.7|11389.2|11377.2|11390.7|11378.7|11388.5|11376.5|1
1734350470000|2024-12-16 12:01:10|11388.9|11376.9|11389.9|11377.9|11391.4|11379.4|11388.9|11376.9|0
1734350490000|2024-12-16 12:01:30|11390|11378|11390|11378|11390|11378|11390|11378|0
1734350500000|2024-12-16 12:01:40|11388|11376|11388.2|11376.2|11388.2|11376.2|11388|11376|0
1734350540000|2024-12-16 12:02:20|11390.5|11378.5|11391.2|11379.2|11391.2|11379.2|11390.5|11378.5|0
1734350550000|2024-12-16 12:02:30|11391|11379|11391.4|11379.4|11392.5|11380.5|11391|11379|0
1734350560000|2024-12-16 12:02:40|11392.2|11380.2|11395.7|11383.7|11397.7|11385.7|11392.2|11380.2|1
1734350570000|2024-12-16 12:02:50|11395|11383|11395.4|11383.4|11395.4|11383.4|11395|11383|0
1734350590000|2024-12-16 12:03:10|11394.7|11382.7|11394.7|11382.7|11394.7|11382.7|11394.7|11382.7|0
1734350610000|2024-12-16 12:03:30|11398|11386|11398.5|11386.5|11398.5|11386.5|11398|11386|0
1734350620000|2024-12-16 12:03:40|11404.5|11392.5|11402.5|11396.5|11404.5|11396.5|11402.5|11392.5|1
1734350630000|2024-12-16 12:03:50|11408|11396|11407.9|11399.9|11408|11399.9|11407.9|11396|0
1734350640000|2024-12-16 12:04:00|11408.2|11400.2|11413|11401|11413|11401|11408.2|11400.2|1
1734350650000|2024-12-16 12:04:10|11412.7|11400.7|11410.9|11398.9|11418.2|11406.2|11410.9|11398.9|3
1734350660000|2024-12-16 12:04:20|11409.9|11397.9|11409.9|11397.9|11409.9|11397.9|11409.9|11397.9|0
1734350670000|2024-12-16 12:04:30|11413.2|11401.2|11412.2|11400.2|11413.2|11401.2|11412.2|11400.2|0
1734350680000|2024-12-16 12:04:40|11411.5|11399.5|11415|11403|11416.5|11404.5|11411.5|11399.5|0
1734350690000|2024-12-16 12:04:50|11415.4|11403.4|11415.2|11403.2|11418|11406|11415.2|11403.2|0
1734350700000|2024-12-16 12:05:00|11415.4|11403.4|11414.5|11406.5|11415.9|11406.5|11414.5|11403.4|1
1734350710000|2024-12-16 12:05:10|11417.5|11405.5|11417.5|11405.5|11417.5|11405.5|11417.5|11405.5|0
1734350730000|2024-12-16 12:05:30|11417.9|11405.9|11417.9|11405.9|11417.9|11405.9|11417.9|11405.9|0
1734350740000|2024-12-16 12:05:40|11417.7|11405.7|11417.7|11405.7|11417.7|11405.7|11417.7|11405.7|0
1734350770000|2024-12-16 12:06:10|11418|11406|11418.9|11406.9|11419|11409.4|11417.4|11406|0
1734350800000|2024-12-16 12:06:40|11415.2|11403.2|11415.7|11403.7|11415.7|11403.7|11408.9|11396.9|2
1734350810000|2024-12-16 12:06:50|11410|11398|11415.4|11403.4|11416.4|11404.4|11409.9|11397.9|5
1734350820000|2024-12-16 12:07:00|11415.2|11403.2|11415.5|11403.5|11416|11406.4|11414.4|11403.2|0
1734350830000|2024-12-16 12:07:10|11415|11403|11413.4|11407.4|11415|11407.4|11413.4|11403|0
1734350840000|2024-12-16 12:07:20|11413.5|11407.5|11420|11412|11421|11412|11413.5|11407.5|2
1734350850000|2024-12-16 12:07:30|11421.5|11413.5|11430|11418|11431.5|11419.5|11421.5|11413.5|1
1734350860000|2024-12-16 12:07:40|11430.4|11418.4|11433.7|11425.7|11434.9|11425.7|11429.7|11417.7|1
1734350870000|2024-12-16 12:07:50|11433.9|11425.9|11435.2|11423.2|11435.2|11425.9|11431.5|11419.5|2
1734350880000|2024-12-16 12:08:00|11433.5|11425.5|11438|11426|11438.7|11427|11433.5|11425.5|3
1734350890000|2024-12-16 12:08:10|11434.7|11422.7|11435.2|11423.2|11438.2|11426.2|11434.4|11422.4|1
1734350900000|2024-12-16 12:08:20|11439|11427|11445|11433|11445.4|11433.4|11439|11427|2
1734350910000|2024-12-16 12:08:30|11445.9|11433.9|11448|11436|11448.7|11436.7|11445.9|11433.9|0
1734350920000|2024-12-16 12:08:40|11448.9|11436.9|11452.7|11440.7|11452.7|11440.7|11448.4|11436.4|2
1734350930000|2024-12-16 12:08:50|11451.4|11439.4|11452.4|11440.4|11452.7|11440.7|11446.5|11434.5|3
1734350940000|2024-12-16 12:09:00|11452.2|11440.2|11452.2|11440.2|11452.7|11440.7|11452|11440|1
1734350950000|2024-12-16 12:09:10|11452.5|11440.5|11453.2|11441.2|11453.7|11441.7|11452.2|11440.2|1
1734350960000|2024-12-16 12:09:20|11453.5|11441.5|11454.7|11442.7|11454.7|11442.7|11453.2|11441.2|0
1734350970000|2024-12-16 12:09:30|11455.2|11443.2|11456.2|11448.2|11459.8|11448.2|11455.2|11443.2|9
1734350980000|2024-12-16 12:09:40|11455.8|11447.8|11448|11436|11455.8|11447.8|11448|11436|4
1734350990000|2024-12-16 12:09:50|11448.3|11436.3|11443.2|11431.2|11448.5|11436.5|11443.2|11431.2|0
1734351000000|2024-12-16 12:10:00|11443.5|11431.5|11443.7|11431.7|11444.2|11432.2|11443|11431|0
1734351020000|2024-12-16 12:10:20|11443|11431|11441|11429|11443|11431|11439.8|11427.8|0
1734351030000|2024-12-16 12:10:30|11440.7|11428.7|11441.7|11429.7|11443.3|11431.3|11440.3|11428.3|0
1734351040000|2024-12-16 12:10:40|11442|11430|11441.7|11429.7|11442.3|11430.3|11441.7|11429.7|0
1734351050000|2024-12-16 12:10:50|11439.7|11427.7|11440.7|11428.7|11440.7|11428.7|11438.7|11426.7|0
1734351060000|2024-12-16 12:11:00|11441|11429|11445.2|11433.2|11445.7|11433.7|11441|11429|0
1734351080000|2024-12-16 12:11:20|11445.3|11433.3|11433|11421|11445.3|11433.3|11432.8|11420.8|2
1734351090000|2024-12-16 12:11:30|11426.3|11414.3|11426|11414|11426.3|11414.3|11426|11414|1
1734351100000|2024-12-16 12:11:40|11421.8|11409.8|11420.8|11408.8|11422.5|11410.5|11420.8|11408.8|0
1734351110000|2024-12-16 12:11:50|11421|11409|11421|11409|11421|11409|11421|11409|0
1734351120000|2024-12-16 12:12:00|11421.2|11409.2|11436.8|11424.8|11438.7|11426.7|11421.2|11409.2|3
1734351130000|2024-12-16 12:12:10|11436.5|11424.5|11436.2|11424.2|11436.5|11424.5|11436.2|11424.2|0
1734351140000|2024-12-16 12:12:20|11431.7|11419.7|11431.7|11419.7|11431.7|11419.7|11431.7|11419.7|1
1734351150000|2024-12-16 12:12:30|11431.8|11419.8|11437.3|11425.3|11437.3|11425.3|11431.8|11419.8|0
1734351160000|2024-12-16 12:12:40|11434.8|11422.8|11435.2|11423.2|11435.2|11423.2|11434.8|11422.8|1
1734351180000|2024-12-16 12:13:00|11435.3|11423.3|11435.3|11423.3|11435.3|11423.3|11435.3|11423.3|0
1734351190000|2024-12-16 12:13:10|11435.2|11423.2|11437.2|11425.2|11437.5|11425.5|11435.2|11423.2|0
1734351220000|2024-12-16 12:13:40|11449|11437|11439|11427|11449|11437|11437.3|11425.3|4
1734351230000|2024-12-16 12:13:50|11439.7|11427.7|11437.5|11425.5|11440|11428|11437.5|11425.5|1
1734351240000|2024-12-16 12:14:00|11436.5|11424.5|11437.3|11425.3|11437.3|11425.3|11435.8|11423.8|0
1734351250000|2024-12-16 12:14:10|11437.8|11425.8|11437|11425|11437.8|11425.8|11437|11425|0
1734351260000|2024-12-16 12:14:20|11436.7|11424.7|11435.8|11423.8|11436.7|11424.7|11435.8|11423.8|0
1734351270000|2024-12-16 12:14:30|11424.8|11412.8|11424.8|11412.8|11424.8|11412.8|11424.8|11412.8|7
1734351280000|2024-12-16 12:14:40|11428.5|11416.5|11424.2|11412.2|11428.5|11416.5|11424.2|11412.2|0
1734351290000|2024-12-16 12:14:50|11424.5|11412.5|11424.8|11412.8|11424.8|11412.8|11424.5|11412.5|0
1734351300000|2024-12-16 12:15:00|11421.3|11409.3|11419|11407|11421.3|11409.3|11419|11407|1
1734351310000|2024-12-16 12:15:10|11418.7|11406.7|11418|11406|11418.7|11406.7|11417.7|11405.7|0
1734351320000|2024-12-16 12:15:20|11417.2|11405.2|11417.2|11405.2|11418|11406|11411.7|11399.7|3
1734351330000|2024-12-16 12:15:30|11415.8|11403.8|11415.5|11403.5|11415.8|11403.8|11414.5|11402.5|0
1734351340000|2024-12-16 12:15:40|11414.5|11402.5|11408.2|11396.2|11414.5|11402.5|11405.3|11393.3|0
1734351360000|2024-12-16 12:16:00|11416|11404|11415|11403|11416|11404|11415|11403|2
1734351370000|2024-12-16 12:16:10|11413.3|11401.3|11411.3|11399.3|11413.3|11401.3|11411.3|11399.3|0
1734351390000|2024-12-16 12:16:30|11413.3|11401.3|11412.7|11400.7|11413.3|11401.3|11412.7|11400.7|0
1734351400000|2024-12-16 12:16:40|11415.7|11403.7|11415.7|11403.7|11415.7|11403.7|11415.7|11403.7|0
1734351420000|2024-12-16 12:17:00|11415.8|11403.8|11417.8|11405.8|11419.3|11407.3|11415.8|11403.8|0
1734351430000|2024-12-16 12:17:10|11419.5|11407.5|11419.3|11407.3|11419.7|11407.7|11419.3|11407.3|0
1734351450000|2024-12-16 12:17:30|11424.8|11412.8|11426.2|11414.2|11426.2|11414.2|11423.7|11411.7|1
1734351460000|2024-12-16 12:17:40|11424.7|11412.7|11386.8|11374.8|11424.7|11412.7|11385.7|11373.7|1
1734351470000|2024-12-16 12:17:50|11387|11375|11387|11375|11387|11375|11387|11375|0
1734351480000|2024-12-16 12:18:00|11405.2|11393.2|11407|11395|11407|11395|11405.2|11393.2|2
1734351490000|2024-12-16 12:18:10|11407.5|11395.5|11411.8|11399.8|11422.2|11410.2|11407.5|11395.5|12
1734351500000|2024-12-16 12:18:20|11411.2|11399.2|11411.3|11403.3|11411.8|11403.3|11411.2|11399.2|1
1734351510000|2024-12-16 12:18:30|11412.3|11400.3|11416.5|11404.5|11416.8|11404.8|11411|11399|0
1734351520000|2024-12-16 12:18:40|11416.3|11404.3|11416.5|11404.5|11416.5|11404.5|11416.3|11404.3|0
1734351530000|2024-12-16 12:18:50|11414.8|11406.8|11415|11407|11415|11407|11414.8|11406.8|0
1734351540000|2024-12-16 12:19:00|11414.8|11406.8|11414.8|11406.8|11414.8|11406.8|11414.8|11406.8|0
1734351560000|2024-12-16 12:19:20|11409.8|11397.8|11403.7|11391.7|11409.8|11397.8|11403.2|11391.2|2
1734351570000|2024-12-16 12:19:30|11403.8|11391.8|11405|11393|11405|11393|11402.5|11390.5|0
1734351580000|2024-12-16 12:19:40|11405.3|11393.3|11397.7|11385.7|11405.3|11393.3|11396.7|11384.7|2
1734351600000|2024-12-16 12:20:00|11397.2|11385.2|11400.7|11388.7|11401.3|11389.3|11397.2|11385.2|1
1734351610000|2024-12-16 12:20:10|11399.7|11387.7|11397.3|11385.3|11399.7|11387.7|11397.3|11385.3|1
1734351620000|2024-12-16 12:20:20|11397.8|11385.8|11400.2|11388.2|11400.2|11388.2|11397.8|11385.8|1
1734351630000|2024-12-16 12:20:30|11399.7|11387.7|11401.3|11389.3|11401.3|11389.3|11399.7|11387.7|0
1734351640000|2024-12-16 12:20:40|11403.7|11391.7|11411.8|11399.8|11411.8|11399.8|11403.7|11391.7|2
1734351650000|2024-12-16 12:20:50|11412.3|11400.3|11412|11400|11412.3|11400.3|11412|11400|0
1734351660000|2024-12-16 12:21:00|11414.3|11402.3|11415.2|11403.2|11415.2|11403.2|11414.3|11402.3|0
1734351670000|2024-12-16 12:21:10|11419|11407|11417.5|11405.5|11419|11407|11417.3|11405.3|0
1734351690000|2024-12-16 12:21:30|11417.2|11405.2|11417.2|11405.2|11417.5|11405.5|11417.2|11405.2|0
1734351700000|2024-12-16 12:21:40|11417|11405|11417|11405|11417|11405|11417|11405|0
1734351710000|2024-12-16 12:21:50|11414|11406|11411.8|11399.8|11414|11406|11407.8|11395.8|4
1734351720000|2024-12-16 12:22:00|11411.2|11399.2|11414.8|11402.8|11415|11403|11411|11399|0
1734351730000|2024-12-16 12:22:10|11414|11402|11415.5|11403.5|11416.3|11404.3|11414|11402|0
1734351750000|2024-12-16 12:22:30|11424.2|11412.2|11421.3|11409.3|11424.2|11412.2|11421.3|11409.3|2
1734351760000|2024-12-16 12:22:40|11422.2|11410.2|11418.2|11406.2|11430.5|11418.5|11418.2|11406.2|3
1734351770000|2024-12-16 12:22:50|11417.8|11405.8|11424.7|11412.7|11424.7|11412.7|11417.5|11405.5|0
1734351780000|2024-12-16 12:23:00|11428.7|11416.7|11427.3|11419.3|11428.7|11419.3|11427.3|11415.7|0
1734351790000|2024-12-16 12:23:10|11427.8|11415.8|11425.5|11413.5|11427.8|11415.8|11425.5|11413.5|0
1734351800000|2024-12-16 12:23:20|11417.3|11405.3|11417.2|11405.2|11418.3|11406.3|11414.5|11402.5|1
1734351810000|2024-12-16 12:23:30|11416.8|11404.8|11416.7|11404.7|11417.7|11405.7|11415.3|11403.3|0
1734351820000|2024-12-16 12:23:40|11416.8|11404.8|11416.8|11404.8|11416.8|11404.8|11416.8|11404.8|0
1734351830000|2024-12-16 12:23:50|11416.5|11404.5|11417.1|11405.1|11418.1|11406.1|11416.5|11404.5|2
1734351840000|2024-12-16 12:24:00|11417.3|11405.3|11416.5|11404.5|11417.3|11405.3|11415.3|11403.3|0
1734351850000|2024-12-16 12:24:10|11417.8|11405.8|11417.8|11405.8|11418.3|11406.3|11417.8|11405.8|0
1734351860000|2024-12-16 12:24:20|11413.7|11401.7|11425.5|11413.5|11427.3|11415.3|11410.7|11398.7|2
1734351870000|2024-12-16 12:24:30|11425.3|11413.3|11428.8|11416.8|11429|11417|11425.3|11413.3|3
1734351880000|2024-12-16 12:24:40|11428.1|11416.1|11432.2|11420.2|11432.7|11420.7|11428.1|11416.1|1
1734351890000|2024-12-16 12:24:50|11438.5|11426.5|11441.3|11429.3|11449.5|11437.5|11438.5|11426.5|5
1734351900000|2024-12-16 12:25:00|11441.6|11429.6|11440.3|11428.3|11444.3|11432.3|11440.3|11428.3|4
1734351910000|2024-12-16 12:25:10|11441.6|11429.6|11442.3|11430.3|11442.3|11430.3|11436.3|11425.1|5
1734351920000|2024-12-16 12:25:20|11442.6|11430.6|11437.3|11429.3|11443.3|11431.3|11437.3|11428|0
1734351930000|2024-12-16 12:25:30|11437.1|11429.1|11454.1|11442.1|11456.3|11444.3|11437.1|11429.1|3
1734351940000|2024-12-16 12:25:40|11454.5|11442.5|11456.5|11444.5|11456.5|11444.5|11453.6|11441.6|0
1734351950000|2024-12-16 12:25:50|11457.1|11445.1|11457.1|11445.1|11457.1|11445.1|11456.8|11444.8|0
1734351970000|2024-12-16 12:26:10|11457.5|11445.5|11457.5|11445.5|11457.5|11445.5|11457.5|11445.5|0
1734351980000|2024-12-16 12:26:20|11478|11470|11484.6|11472.6|11485.1|11474.8|11478|11470|3
1734351990000|2024-12-16 12:26:30|11491.8|11479.8|11490.5|11478.5|11492.5|11480.5|11486.5|11474.5|6
1734352000000|2024-12-16 12:26:40|11482.1|11470.1|11483|11471|11483|11471|11482.1|11470.1|5
1734352010000|2024-12-16 12:26:50|11482.6|11470.6|11486.6|11474.6|11486.6|11475.1|11482.6|11470.6|5
1734352020000|2024-12-16 12:27:00|11495.6|11483.6|11496|11484|11496.3|11484.3|11486.8|11474.8|9
1734352030000|2024-12-16 12:27:10|11500.6|11488.6|11510.5|11498.5|11520|11511|11500.6|11488.6|49
1734352040000|2024-12-16 12:27:20|11508.5|11496.5|11494.6|11482.6|11509.6|11497.6|11493.6|11481.6|0
1734352050000|2024-12-16 12:27:30|11496.8|11490.8|11500|11488|11504.8|11493.3|11493.8|11481.8|3
1734352060000|2024-12-16 12:27:40|11499|11487|11503.5|11491.5|11504.3|11492.3|11498.5|11486.5|2
1734352070000|2024-12-16 12:27:50|11500.8|11488.8|11498.6|11486.6|11500.8|11488.8|11497|11485|1
1734352080000|2024-12-16 12:28:00|11498.5|11486.5|11504.8|11492.8|11508.5|11496.5|11498.5|11486.5|0
1734352090000|2024-12-16 12:28:10|11504.3|11492.3|11506|11494|11506.1|11495.8|11503.8|11492.3|0
1734352100000|2024-12-16 12:28:20|11514.8|11502.8|11518.8|11506.8|11518.8|11506.8|11514.5|11502.5|5
1734352110000|2024-12-16 12:28:30|11522.8|11510.8|11539.1|11527.1|11554.8|11548.8|11522.8|11510.8|47
1734352120000|2024-12-16 12:28:40|11538.8|11526.8|11552.5|11540.5|11552.5|11540.5|11533.6|11521.6|1
1734352130000|2024-12-16 12:28:50|11552.4|11540.4|11551.3|11539.3|11552.4|11540.4|11545.5|11533.5|5
1734352140000|2024-12-16 12:29:00|11551.1|11539.1|11589.6|11577.6|11600.6|11588.6|11551.1|11539.1|31
1734352150000|2024-12-16 12:29:10|11588.8|11576.8|11594.4|11582.4|11595.9|11583.9|11572.8|11560.8|9
1734352160000|2024-12-16 12:29:20|11590.3|11578.3|11614.3|11602.3|11626.9|11614.9|11587.6|11575.6|8
1734352170000|2024-12-16 12:29:30|11614.1|11602.1|11578.1|11566.1|11618.6|11606.6|11575.8|11563.8|12
1734352180000|2024-12-16 12:29:40|11578.8|11566.8|11584.4|11572.4|11588.6|11576.6|11575.8|11563.8|1
1734352190000|2024-12-16 12:29:50|11583.5|11571.5|11578.4|11566.4|11583.5|11571.5|11578.4|11566.4|2
1734352200000|2024-12-16 12:30:00|11565.3|11553.3|11551.6|11539.6|11569.9|11557.9|11548.9|11536.9|10
1734352210000|2024-12-16 12:30:10|11553.3|11541.3|11571.9|11559.9|11574.3|11562.3|11550.3|11538.3|4
1734352220000|2024-12-16 12:30:20|11571.6|11559.6|11576.4|11564.4|11584|11572|11571.6|11559.6|2
1734352230000|2024-12-16 12:30:30|11576.6|11564.6|11575.4|11563.4|11576.9|11564.9|11575.4|11563.4|0
1734352240000|2024-12-16 12:30:40|11572.3|11560.3|11571.4|11559.4|11572.3|11560.3|11570.6|11558.6|2
1734352250000|2024-12-16 12:30:50|11570.8|11558.8|11567.8|11555.8|11571.6|11559.6|11566.3|11554.3|1
1734352260000|2024-12-16 12:31:00|11567.6|11555.6|11570.8|11558.8|11571.1|11559.1|11567.6|11555.6|2
1734352270000|2024-12-16 12:31:10|11570.6|11558.6|11570.8|11558.8|11571.4|11559.4|11570.6|11558.6|0
1734352280000|2024-12-16 12:31:20|11572.3|11560.3|11567.4|11555.4|11574.8|11562.8|11567.3|11555.4|6
1734352290000|2024-12-16 12:31:30|11566.3|11558.3|11568.8|11556.8|11568.8|11558.3|11566.3|11554.3|2
1734352300000|2024-12-16 12:31:40|11574.8|11562.8|11575.1|11563.1|11581.1|11569.1|11574.8|11562.8|2
1734352310000|2024-12-16 12:31:50|11574.4|11562.4|11580.8|11568.8|11588.6|11576.6|11572.4|11560.4|2
1734352320000|2024-12-16 12:32:00|11580.6|11568.6|11580.3|11568.3|11581.6|11569.6|11578.8|11566.8|0
1734352330000|2024-12-16 12:32:10|11585.9|11573.9|11586.3|11574.3|11586.9|11574.9|11585.9|11573.9|0
1734352340000|2024-12-16 12:32:20|11585.9|11573.9|11588.1|11576.1|11590.8|11582.3|11585.8|11573.8|2
1734352350000|2024-12-16 12:32:30|11590.4|11578.4|11596.3|11584.3|11596.8|11584.8|11589.8|11577.8|1
1734352360000|2024-12-16 12:32:40|11595.8|11583.8|11601.4|11589.4|11602.1|11590.1|11595.8|11583.8|3
1734352370000|2024-12-16 12:32:50|11602.1|11590.1|11593.8|11581.8|11602.8|11590.8|11593.6|11581.6|1
1734352380000|2024-12-16 12:33:00|11593.9|11581.9|11587.4|11575.4|11593.9|11581.9|11587.4|11575.4|0
1734352390000|2024-12-16 12:33:10|11590.9|11578.9|11589.8|11577.8|11590.9|11578.9|11587.3|11575.3|4
1734352400000|2024-12-16 12:33:20|11590.1|11578.1|11604.9|11592.9|11604.9|11592.9|11590.1|11578.1|2
1734352410000|2024-12-16 12:33:30|11604.6|11592.6|11595.9|11583.9|11607.1|11595.1|11595.6|11583.6|2
1734352420000|2024-12-16 12:33:40|11597.6|11585.6|11609.8|11597.8|11610.1|11598.1|11597.1|11585.1|2
1734352430000|2024-12-16 12:33:50|11617.2|11605.2|11606.1|11594.1|11619.1|11607.1|11604.1|11592.1|2
1734352440000|2024-12-16 12:34:00|11601.9|11589.9|11603.6|11591.6|11605.3|11593.3|11601.9|11589.9|4
1734352450000|2024-12-16 12:34:10|11602.1|11590.1|11588.6|11576.6|11603.6|11591.6|11588.6|11576.6|6
1734352460000|2024-12-16 12:34:20|11588.1|11576.1|11589.9|11577.9|11591.3|11579.3|11588.1|11576.1|2
1734352470000|2024-12-16 12:34:30|11589.6|11577.6|11587.8|11575.8|11589.6|11577.6|11582.8|11570.8|7
1734352480000|2024-12-16 12:34:40|11587.4|11575.4|11580.8|11568.8|11587.8|11575.8|11580.8|11568.8|0
1734352490000|2024-12-16 12:34:50|11574.3|11562.3|11556.8|11544.8|11576.1|11564.1|11556.8|11544.8|9
1734352500000|2024-12-16 12:35:00|11554.3|11542.3|11539.1|11533.1|11554.3|11542.3|11539.1|11533.1|3
1734352510000|2024-12-16 12:35:10|11537.5|11529.5|11511.4|11499.4|11537.5|11529.5|11506.4|11494.4|3
1734352520000|2024-12-16 12:35:20|11509.1|11497.1|11499.9|11487.9|11509.8|11497.8|11496.8|11484.8|6
1734352530000|2024-12-16 12:35:30|11501.3|11489.3|11498.6|11486.6|11501.8|11489.8|11498.6|11486.6|1
1734352540000|2024-12-16 12:35:40|11506.9|11494.9|11503.1|11491.1|11507.8|11495.8|11499.6|11487.6|10
1734352550000|2024-12-16 12:35:50|11504.3|11492.3|11511.4|11499.4|11511.4|11499.4|11502.9|11490.9|5
1734352560000|2024-12-16 12:36:00|11512.1|11500.1|11528.1|11516.1|11528.1|11516.1|11512.1|11500.1|4
1734352570000|2024-12-16 12:36:10|11529.4|11517.4|11535.4|11523.4|11535.4|11523.4|11517.4|11505.4|3
1734352580000|2024-12-16 12:36:20|11534.4|11522.4|11532.1|11520.1|11534.6|11522.6|11531.1|11519.1|14
1734352590000|2024-12-16 12:36:30|11532.8|11520.8|11536.9|11524.9|11538.3|11526.3|11530.8|11518.8|2
1734352600000|2024-12-16 12:36:40|11534.4|11522.4|11543.6|11531.6|11543.6|11531.6|11532.6|11520.6|3
1734352610000|2024-12-16 12:36:50|11543.8|11531.8|11543.9|11531.9|11543.9|11531.9|11540.1|11528.1|0
1734352620000|2024-12-16 12:37:00|11543.6|11531.6|11559.1|11547.1|11560.4|11548.4|11542.3|11530.3|6
1734352630000|2024-12-16 12:37:10|11559.9|11547.9|11559.3|11547.3|11559.9|11548.9|11548.3|11536.3|5
1734352640000|2024-12-16 12:37:20|11560.8|11548.8|11559.3|11547.3|11560.8|11548.9|11556.9|11547.3|5
1734352650000|2024-12-16 12:37:30|11560.3|11548.3|11560.3|11548.3|11560.3|11548.3|11560.3|11548.3|1
1734352660000|2024-12-16 12:37:40|11561.1|11549.1|11558.9|11550.9|11561.4|11550.9|11558.9|11549.1|0
1734352670000|2024-12-16 12:37:50|11561.3|11549.3|11568.9|11556.9|11574.3|11562.3|11560.1|11548.1|1
1734352680000|2024-12-16 12:38:00|11569.3|11557.3|11569.9|11557.9|11569.9|11557.9|11569.3|11557.3|0
1734352690000|2024-12-16 12:38:10|11567.6|11559.6|11562.9|11554.9|11569.4|11559.6|11562.9|11553.9|1
1734352700000|2024-12-16 12:38:20|11559.1|11553.1|11561.6|11553.6|11565.8|11553.8|11559.1|11551.9|11
1734352710000|2024-12-16 12:38:30|11561.4|11553.4|11576.6|11564.6|11576.6|11564.6|11559.4|11553.1|2
1734352720000|2024-12-16 12:38:40|11583.1|11571.1|11584.1|11572.1|11584.7|11572.7|11583.1|11571.1|0
1734352730000|2024-12-16 12:38:50|11583.4|11571.4|11583.4|11571.4|11583.4|11571.4|11583.4|11571.4|0
1734352740000|2024-12-16 12:39:00|11563.7|11551.7|11564.2|11552.2|11565.4|11553.6|11561.4|11551.7|15
1734352750000|2024-12-16 12:39:10|11565.1|11553.1|11570.7|11558.7|11571.1|11559.1|11545.9|11536.6|32
1734352760000|2024-12-16 12:39:20|11571.7|11559.7|11570.4|11558.4|11572.2|11560.2|11570.4|11558.4|1
1734352770000|2024-12-16 12:39:30|11570.7|11558.7|11570.7|11558.7|11570.7|11558.7|11570.7|11558.7|1
1734352780000|2024-12-16 12:39:40|11569.2|11557.2|11568.1|11556.1|11570.1|11561.2|11562.9|11553.2|1
1734352790000|2024-12-16 12:39:50|11567.6|11555.6|11574.9|11562.9|11576.7|11564.7|11567.1|11555.1|0
1734352800000|2024-12-16 12:40:00|11576.7|11564.7|11576.7|11564.7|11576.7|11564.7|11576.7|11564.7|0
1734352810000|2024-12-16 12:40:10|11576.4|11564.4|11576.2|11564.2|11576.4|11564.4|11576.2|11564.2|0
1734352820000|2024-12-16 12:40:20|11575.4|11563.4|11561.7|11549.7|11575.4|11563.4|11561.7|11549.7|2
1734352830000|2024-12-16 12:40:30|11559.7|11547.7|11566.7|11554.7|11566.7|11554.7|11558.2|11546.2|2
1734352840000|2024-12-16 12:40:40|11573.2|11561.2|11570.9|11558.9|11573.2|11561.2|11570.7|11558.7|0
1734352850000|2024-12-16 12:40:50|11560.9|11548.9|11558.7|11546.7|11560.9|11548.9|11555.7|11543.7|1
1734352860000|2024-12-16 12:41:00|11558.6|11546.6|11549.2|11537.2|11558.6|11546.6|11549.2|11537.2|2
1734352870000|2024-12-16 12:41:10|11549.1|11537.1|11549.2|11537.2|11549.2|11537.2|11549.1|11537.1|1
1734352880000|2024-12-16 12:41:20|11549.6|11537.6|11546.2|11538.2|11549.6|11538.4|11546.2|11537.1|2
1734352890000|2024-12-16 12:41:30|11546.1|11538.1|11546.6|11538.6|11546.6|11538.7|11544.1|11538.1|1
1734352910000|2024-12-16 12:41:50|11552.7|11540.7|11549.2|11537.2|11552.7|11540.7|11549.2|11537.2|0
1734352920000|2024-12-16 12:42:00|11549.6|11537.6|11552.6|11540.6|11552.6|11540.6|11549.1|11537.1|1
1734352930000|2024-12-16 12:42:10|11566.6|11554.6|11574.1|11562.1|11574.4|11562.4|11566.6|11554.6|4
1734352940000|2024-12-16 12:42:20|11572.7|11560.7|11573.4|11561.4|11573.7|11561.7|11572.6|11560.6|0
1734352950000|2024-12-16 12:42:30|11572.9|11560.9|11579.4|11567.4|11580.4|11568.4|11572.9|11560.9|1
1734352960000|2024-12-16 12:42:40|11579.2|11567.2|11588.1|11576.1|11588.4|11576.4|11579.2|11567.2|1
1734352970000|2024-12-16 12:42:50|11588.6|11576.6|11587.4|11575.4|11588.7|11576.7|11587.4|11575.4|0
1734352980000|2024-12-16 12:43:00|11586.4|11574.4|11587.1|11579.1|11592.4|11580.4|11586.4|11574.4|0
1734352990000|2024-12-16 12:43:10|11589.4|11577.4|11575.6|11563.6|11589.6|11579.1|11573.1|11561.1|2
1734353000000|2024-12-16 12:43:20|11574.2|11562.2|11571.7|11563.7|11574.2|11563.7|11571.7|11562.2|0
1734353010000|2024-12-16 12:43:30|11571.4|11563.4|11573.9|11561.9|11574.2|11563.4|11570.6|11558.6|2
1734353020000|2024-12-16 12:43:40|11574.2|11562.2|11581.2|11569.2|11587.4|11575.9|11574.2|11562.2|4
1734353030000|2024-12-16 12:43:50|11580.9|11568.9|11579.7|11567.7|11581.2|11569.2|11579.7|11567.7|0
1734353040000|2024-12-16 12:44:00|11579.6|11567.6|11577.2|11569.2|11579.6|11569.6|11575.1|11567.6|9
1734353050000|2024-12-16 12:44:10|11577.1|11569.1|11577.1|11569.1|11577.6|11569.6|11577.1|11569.1|2
1734353060000|2024-12-16 12:44:20|11575.1|11569.6|11568.6|11556.6|11577.6|11569.6|11568.6|11556.6|4
1734353070000|2024-12-16 12:44:30|11569.4|11557.4|11571.6|11559.6|11574.6|11562.6|11568.4|11556.4|4
1734353080000|2024-12-16 12:44:40|11570.2|11558.2|11571.4|11559.4|11571.6|11559.6|11566.7|11554.7|2
1734353090000|2024-12-16 12:44:50|11570.7|11558.7|11568.9|11556.9|11570.7|11558.7|11567.7|11555.7|3
1734353100000|2024-12-16 12:45:00|11568.2|11556.2|11547.6|11539.6|11568.6|11556.6|11547.6|11539.6|2
1734353110000|2024-12-16 12:45:10|11547.2|11539.2|11547.9|11539.9|11551.1|11539.9|11547.2|11538.2|10
1734353120000|2024-12-16 12:45:20|11548.6|11540.6|11553.6|11541.6|11553.6|11541.6|11548.6|11540.6|1
1734353130000|2024-12-16 12:45:30|11553.4|11541.4|11552.9|11540.9|11553.4|11541.4|11552.6|11540.6|0
1734353140000|2024-12-16 12:45:40|11552.2|11540.2|11552.2|11540.2|11552.2|11540.2|11552.1|11540.1|1
1734353160000|2024-12-16 12:46:00|11552.4|11540.4|11554.4|11542.4|11554.4|11542.4|11552.1|11540.1|1
1734353170000|2024-12-16 12:46:10|11551.4|11539.4|11550.1|11538.1|11551.4|11539.4|11550.1|11538.1|0
1734353180000|2024-12-16 12:46:20|11550.7|11538.7|11547.1|11539.1|11550.7|11539.9|11545.7|11537.9|2
1734353210000|2024-12-16 12:46:50|11536.4|11524.4|11528.1|11516.1|11536.4|11524.4|11528.1|11516.1|5
1734353220000|2024-12-16 12:47:00|11526.7|11514.7|11522.9|11514.9|11526.7|11514.9|11522.9|11513.4|2
1734353230000|2024-12-16 12:47:10|11522.4|11514.4|11520.9|11514.9|11522.7|11515.2|11520.9|11514.4|8
1734353240000|2024-12-16 12:47:20|11520.6|11514.6|11520.9|11514.9|11520.9|11514.9|11520.6|11514.6|1
1734353250000|2024-12-16 12:47:30|11534.4|11522.4|11542.9|11530.9|11542.9|11530.9|11534.4|11522.4|1
1734353260000|2024-12-16 12:47:40|11544.2|11532.2|11542.2|11530.2|11544.2|11532.2|11540.4|11528.4|1
1734353270000|2024-12-16 12:47:50|11542.1|11530.1|11531.9|11519.9|11542.1|11530.1|11531.9|11519.9|2
1734353280000|2024-12-16 12:48:00|11532.9|11520.9|11530.7|11518.7|11533.1|11521.1|11530.2|11518.2|0
1734353290000|2024-12-16 12:48:10|11529.4|11517.4|11523.6|11515.6|11529.4|11517.4|11523.6|11514.1|6
1734353300000|2024-12-16 12:48:20|11523.2|11515.2|11534.6|11522.6|11534.6|11522.6|11523.1|11515.1|1
1734353310000|2024-12-16 12:48:30|11532.6|11520.6|11534.1|11522.1|11534.1|11522.1|11532.2|11520.2|0
1734353320000|2024-12-16 12:48:40|11534.9|11522.9|11537.9|11525.9|11538.1|11526.2|11532.1|11522.1|1
1734353330000|2024-12-16 12:48:50|11539.1|11527.1|11542.6|11530.6|11546.4|11534.4|11539.1|11527.1|2
1734353340000|2024-12-16 12:49:00|11546.2|11534.2|11548.7|11536.7|11548.7|11536.7|11546.2|11534.2|0
1734353350000|2024-12-16 12:49:10|11548.6|11536.6|11545.7|11533.7|11548.6|11536.6|11545.7|11533.7|0
1734353360000|2024-12-16 12:49:20|11544.6|11532.6|11537.6|11531.6|11544.6|11533.1|11537.6|11529.1|1
1734353370000|2024-12-16 12:49:30|11536.1|11530.1|11538.6|11530.6|11541.1|11530.7|11536.1|11528.9|7
1734353380000|2024-12-16 12:49:40|11539.1|11531.1|11538.9|11530.9|11539.1|11531.7|11537.6|11530.9|0
1734353390000|2024-12-16 12:49:50|11537.6|11531.6|11538.6|11530.6|11538.6|11531.6|11537.6|11530.1|1
1734353400000|2024-12-16 12:50:00|11538.2|11530.2|11547.6|11535.6|11547.6|11535.6|11538.2|11530.2|1
1734353410000|2024-12-16 12:50:10|11547.2|11535.2|11544.2|11532.2|11547.2|11535.2|11544.2|11532.2|0
1734353420000|2024-12-16 12:50:20|11546.7|11534.7|11544.7|11532.7|11546.7|11534.7|11544.7|11532.7|0
1734353430000|2024-12-16 12:50:30|11543.7|11531.7|11559.1|11547.1|11559.1|11547.1|11543.7|11531.7|1
1734353440000|2024-12-16 12:50:40|11558.7|11546.7|11562.4|11550.4|11563.4|11551.4|11558.7|11546.7|1
1734353450000|2024-12-16 12:50:50|11562.1|11550.1|11558.9|11546.9|11562.2|11550.2|11558.9|11546.9|1
1734353460000|2024-12-16 12:51:00|11559.4|11547.4|11558.9|11546.9|11559.4|11547.4|11558.9|11546.9|0
1734353470000|2024-12-16 12:51:10|11558.2|11546.2|11565.9|11553.9|11567.6|11555.6|11558.2|11546.2|1
1734353480000|2024-12-16 12:51:20|11558.9|11546.9|11550.1|11538.1|11559.4|11547.4|11549.1|11537.1|3
1734353490000|2024-12-16 12:51:30|11548.1|11536.1|11547|11535|11549.4|11537.4|11546.7|11534.7|0
1734353500000|2024-12-16 12:51:40|11547.2|11535.2|11546.5|11534.5|11551.6|11539.6|11546|11534|1
1734353510000|2024-12-16 12:51:50|11546.2|11534.2|11543.9|11531.9|11546.2|11534.2|11543.9|11531.9|0
1734353520000|2024-12-16 12:52:00|11543.7|11531.7|11543.7|11531.7|11543.7|11531.7|11543.7|11531.7|0
1734353540000|2024-12-16 12:52:20|11544.4|11532.4|11552.2|11540.2|11552.5|11540.5|11544.4|11532.4|1
1734353550000|2024-12-16 12:52:30|11548.4|11536.4|11547.9|11535.9|11551.2|11539.2|11547|11535|0
1734353560000|2024-12-16 12:52:40|11546.6|11534.6|11550|11538|11550|11538|11546.2|11534.2|0
1734353580000|2024-12-16 12:53:00|11550.2|11538.2|11540.9|11528.9|11551|11539|11540.9|11528.9|7
1734353590000|2024-12-16 12:53:10|11541|11529|11541.5|11529.5|11541.5|11530|11538|11528.4|2
1734353600000|2024-12-16 12:53:20|11541.2|11529.2|11543|11531|11543|11531|11540.9|11528.9|0
1734353610000|2024-12-16 12:53:30|11542.5|11530.5|11541.5|11529.5|11542.7|11530.7|11541.5|11529.5|23
1734353620000|2024-12-16 12:53:40|11540.9|11528.9|11540.9|11528.9|11540.9|11528.9|11540.9|11528.9|1
1734353640000|2024-12-16 12:54:00|11527|11515|11536|11524|11536|11524|11526.4|11514.4|3
1734353650000|2024-12-16 12:54:10|11536.4|11524.4|11527.9|11515.9|11536.4|11524.4|11527.7|11515.7|0
1734353660000|2024-12-16 12:54:20|11527|11515|11526.7|11514.7|11527|11515.7|11523.2|11514.2|1
1734353670000|2024-12-16 12:54:30|11527|11515|11526.2|11514.2|11527|11515|11526.2|11514.2|0
1734353680000|2024-12-16 12:54:40|11523.7|11515.7|11523.2|11515.2|11523.7|11515.7|11523.2|11515.2|0
1734353690000|2024-12-16 12:54:50|11524.2|11516.2|11529.5|11517.5|11530|11518|11524.2|11515.9|1
1734353700000|2024-12-16 12:55:00|11529|11517|11535.7|11523.7|11536.5|11524.5|11528.7|11516.7|1
1734353710000|2024-12-16 12:55:10|11535.9|11523.9|11536.5|11524.5|11536.5|11524.5|11535.9|11523.9|0
1734353720000|2024-12-16 12:55:20|11535.7|11523.7|11534|11522|11535.7|11523.7|11533.2|11521.2|0
1734353730000|2024-12-16 12:55:30|11533.9|11521.9|11530|11518|11533.9|11521.9|11530|11518|0
1734353740000|2024-12-16 12:55:40|11527.5|11515.5|11527.9|11515.9|11527.9|11515.9|11527.2|11515.2|0
1734353750000|2024-12-16 12:55:50|11516.4|11504.4|11515.5|11503.5|11516.9|11504.9|11515.5|11503.5|1
1734353760000|2024-12-16 12:56:00|11515.2|11503.2|11513|11501|11515.2|11503.2|11513|11501|1
1734353770000|2024-12-16 12:56:10|11512.2|11504.2|11511.7|11503.7|11512.2|11504.2|11511.7|11503.7|9
1734353780000|2024-12-16 12:56:20|11512|11504|11507.4|11501.4|11513.4|11504|11507|11500.4|6
1734353790000|2024-12-16 12:56:30|11508.7|11500.7|11521.5|11509.5|11521.5|11509.5|11508.7|11500.7|1
1734353800000|2024-12-16 12:56:40|11521.4|11509.4|11517.2|11505.2|11524.4|11512.4|11517.2|11505.2|1
1734353810000|2024-12-16 12:56:50|11516.7|11504.7|11518.4|11506.4|11518.4|11506.4|11516.7|11504.7|1
1734353820000|2024-12-16 12:57:00|11521|11509|11523.9|11511.9|11523.9|11511.9|11520.4|11508.4|0
1734353830000|2024-12-16 12:57:10|11521.5|11509.5|11518.7|11506.7|11521.5|11509.5|11518.4|11506.4|0
1734353840000|2024-12-16 12:57:20|11518.5|11506.5|11516.9|11504.9|11518.9|11506.9|11516.9|11504.9|0
1734353860000|2024-12-16 12:57:40|11516.5|11504.5|11516|11504|11516.5|11504.5|11516|11504|0
1734353870000|2024-12-16 12:57:50|11513.4|11505.4|11513.4|11505.4|11513.4|11505.4|11513.4|11505.4|0
1734353880000|2024-12-16 12:58:00|11513|11505|11517.9|11505.9|11518.9|11506.9|11513|11505|1
1734353890000|2024-12-16 12:58:10|11517.4|11505.4|11517.2|11505.2|11517.5|11505.5|11517.2|11505.2|0
1734353900000|2024-12-16 12:58:20|11517.7|11505.7|11517.4|11505.4|11517.7|11505.7|11517.4|11505.4|0
1734353920000|2024-12-16 12:58:40|11518|11506|11518.2|11506.2|11518.2|11506.2|11518|11506|0
1734353930000|2024-12-16 12:58:50|11516.9|11504.9|11515.9|11503.9|11516.9|11504.9|11515.9|11503.9|0
1734353940000|2024-12-16 12:59:00|11519.2|11507.2|11519.2|11507.2|11519.2|11507.2|11518.7|11506.7|0
1734353950000|2024-12-16 12:59:10|11518.7|11506.7|11518.7|11506.7|11518.7|11506.7|11518.7|11506.7|1
1734353960000|2024-12-16 12:59:20|11518.4|11506.4|11517.4|11505.4|11518.4|11506.4|11517|11505|0
1734353970000|2024-12-16 12:59:30|11518.7|11506.7|11518.4|11506.4|11518.7|11506.7|11518.4|11506.4|0
1734353980000|2024-12-16 12:59:40|11516.7|11504.7|11519.5|11507.5|11519.9|11507.9|11510.7|11504.7|13
1734353990000|2024-12-16 12:59:50|11519.9|11507.9|11520.7|11508.7|11520.9|11508.9|11516.5|11504.5|2
1734354000000|2024-12-16 13:00:00|11520|11508|11518.5|11506.5|11521|11509|11518.5|11506.5|4
1734354010000|2024-12-16 13:00:10|11519.2|11507.2|11536.9|11524.9|11543|11531|11519.2|11507.2|8
1734354020000|2024-12-16 13:00:20|11539.2|11527.2|11534.4|11522.4|11539.9|11527.9|11534.4|11522.4|1
1734354030000|2024-12-16 13:00:30|11534|11522|11532.9|11520.9|11534.5|11522.5|11532.9|11520.9|0
1734354040000|2024-12-16 13:00:40|11533.3|11521.3|11519.2|11507.2|11534.9|11522.9|11518.7|11506.7|1
1734354050000|2024-12-16 13:00:50|11518.2|11506.2|11518.7|11506.7|11518.7|11506.7|11511.9|11505.2|6
1734354060000|2024-12-16 13:01:00|11519|11507|11552.7|11540.7|11557.3|11545.3|11518.9|11507|8
1734354070000|2024-12-16 13:01:10|11552|11540|11564.7|11552.7|11566.5|11554.5|11551.7|11539.7|2
1734354080000|2024-12-16 13:01:20|11567|11555|11591.8|11579.8|11594.5|11582.5|11567|11555|7
1734354090000|2024-12-16 13:01:30|11591.3|11579.3|11587.8|11575.8|11594|11582|11587.8|11575.8|6
1734354100000|2024-12-16 13:01:40|11586.8|11574.8|11582.7|11570.7|11586.8|11574.8|11570.5|11558.5|3
1734354110000|2024-12-16 13:01:50|11583|11571|11587.3|11575.3|11587.3|11575.3|11574.2|11562.2|2
1734354120000|2024-12-16 13:02:00|11586.5|11574.5|11577.8|11565.8|11597|11585|11577.8|11565.8|6
1734354130000|2024-12-16 13:02:10|11579.8|11567.8|11569|11557|11580.3|11568.3|11560.5|11548.5|9
1734354140000|2024-12-16 13:02:20|11569.3|11557.3|11577.2|11565.2|11580|11568|11569.3|11557.3|2
1734354150000|2024-12-16 13:02:30|11576.2|11564.2|11572.8|11560.8|11578|11566|11571.7|11559.7|7
1734354160000|2024-12-16 13:02:40|11569|11557|11569.8|11557.8|11570.5|11558.5|11568.7|11556.7|1
1734354170000|2024-12-16 13:02:50|11569.2|11557.2|11569.3|11557.3|11570.3|11558.3|11568.7|11556.7|0
1734354180000|2024-12-16 13:03:00|11570|11558|11563.8|11551.8|11571.3|11559.3|11556.3|11544.3|6
1734354190000|2024-12-16 13:03:10|11563.5|11551.5|11546.5|11534.5|11563.5|11551.5|11546.2|11534.2|5
1734354200000|2024-12-16 13:03:20|11547.4|11535.4|11554.2|11542.2|11555.3|11543.3|11547.4|11535.4|2
1734354210000|2024-12-16 13:03:30|11554.7|11542.7|11569.7|11557.7|11570|11558|11554.3|11542.3|4
1734354220000|2024-12-16 13:03:40|11576.2|11564.2|11566.2|11554.2|11577.5|11565.5|11563.7|11551.7|3
1734354230000|2024-12-16 13:03:50|11567.8|11555.8|11567.5|11555.5|11568.7|11556.7|11566.2|11554.2|0
1734354240000|2024-12-16 13:04:00|11568.2|11556.2|11581.3|11569.3|11581.3|11569.3|11568.2|11556.2|2
1734354250000|2024-12-16 13:04:10|11581.7|11569.7|11576.2|11564.2|11581.7|11571.2|11574.2|11562.2|4
1734354260000|2024-12-16 13:04:20|11575.8|11563.8|11578.2|11566.2|11578.2|11568.5|11575.7|11563.7|0
1734354270000|2024-12-16 13:04:30|11580.2|11568.2|11580.2|11568.2|11581.7|11569.7|11580.2|11568.2|2
1734354280000|2024-12-16 13:04:40|11579.5|11567.5|11572.3|11560.3|11579.5|11567.5|11572|11560|2
1734354290000|2024-12-16 13:04:50|11576.2|11564.2|11571|11559|11576.2|11564.2|11568.7|11556.7|4
1734354300000|2024-12-16 13:05:00|11569.3|11557.3|11569.2|11557.2|11578.7|11566.7|11567.3|11555.3|8
1734354310000|2024-12-16 13:05:10|11568.5|11556.5|11559.7|11553.7|11568.5|11556.5|11559.7|11552.8|2
1734354320000|2024-12-16 13:05:20|11546.9|11534.9|11561|11549|11561|11549|11544.7|11532.7|13
1734354330000|2024-12-16 13:05:30|11562.8|11550.8|11569.5|11557.5|11570.3|11558.3|11562.3|11550.3|2
1734354340000|2024-12-16 13:05:40|11568.5|11556.5|11565|11553|11568.5|11556.5|11564.2|11552.2|0
1734354350000|2024-12-16 13:05:50|11565.7|11553.7|11573.3|11561.3|11573.3|11561.3|11563.3|11551.3|14
1734354360000|2024-12-16 13:06:00|11578|11566|11577.5|11565.5|11579|11567|11572.2|11564.5|5
1734354370000|2024-12-16 13:06:10|11576.5|11564.5|11576.5|11564.5|11576.5|11566.2|11574|11564.5|1
1734354390000|2024-12-16 13:06:30|11574.2|11566.2|11587.2|11575.2|11589|11577|11574.2|11566.2|2
1734354400000|2024-12-16 13:06:40|11593.7|11581.7|11596.3|11584.3|11597|11585|11593.2|11581.2|1
1734354410000|2024-12-16 13:06:50|11596.5|11584.5|11595|11583|11598.5|11586.5|11591.2|11579.2|2
1734354420000|2024-12-16 13:07:00|11594.5|11582.5|11618.2|11606.2|11623.7|11611.7|11594.5|11582.5|24
1734354430000|2024-12-16 13:07:10|11618.3|11606.3|11615|11607|11618.3|11608.5|11614.2|11602.7|0
1734354440000|2024-12-16 13:07:20|11614.5|11606.5|11647.6|11635.6|11650|11640.3|11614.5|11604.5|49
1734354450000|2024-12-16 13:07:30|11647.8|11635.8|11660.3|11648.3|11682.3|11670.3|11647|11635|27
1734354460000|2024-12-16 13:07:40|11661|11649|11665|11653|11665.5|11653.5|11657.3|11647.8|2
1734354470000|2024-12-16 13:07:50|11664.3|11652.3|11655.8|11643.8|11664.3|11652.3|11655.8|11643.8|3
1734354480000|2024-12-16 13:08:00|11655.5|11643.5|11656.3|11644.3|11675.3|11663.3|11655.5|11643.5|9
1734354490000|2024-12-16 13:08:10|11658|11646|11664.3|11652.3|11664.3|11652.3|11658|11646|1
1734354500000|2024-12-16 13:08:20|11663.5|11651.5|11647.5|11635.5|11664.3|11652.3|11645.7|11633.7|6
1734354510000|2024-12-16 13:08:30|11648.8|11636.8|11658.2|11646.2|11658.2|11646.2|11647|11635|0
1734354520000|2024-12-16 13:08:40|11659.5|11647.5|11645.5|11633.5|11666|11654|11645.5|11633.5|1
1734354530000|2024-12-16 13:08:50|11646|11634|11650|11638|11654.7|11642.7|11639.8|11627.8|3
1734354540000|2024-12-16 13:09:00|11648.8|11636.8|11648.8|11636.8|11649.5|11637.5|11645.3|11633.3|2
1734354550000|2024-12-16 13:09:10|11648.5|11636.5|11665.2|11653.2|11665.5|11653.5|11648.5|11636.5|3
1734354560000|2024-12-16 13:09:20|11665.3|11653.3|11670.3|11658.3|11670.7|11658.7|11665.3|11653.3|1
1734354570000|2024-12-16 13:09:30|11670.7|11658.7|11683.8|11671.8|11684|11672|11670.3|11658.3|1
1734354580000|2024-12-16 13:09:40|11683.2|11671.2|11687.2|11675.2|11693|11681|11683.2|11671.2|1
1734354590000|2024-12-16 13:09:50|11687|11675|11687.5|11675.5|11691.5|11679.5|11674|11662|6
1734354600000|2024-12-16 13:10:00|11688.2|11676.2|11680|11668|11696.8|11684.8|11677.2|11665.2|5
1734354610000|2024-12-16 13:10:10|11672.7|11660.7|11660.2|11648.2|11672.7|11660.7|11660.2|11648.2|2
1734354620000|2024-12-16 13:10:20|11661.2|11649.2|11664|11652|11668.5|11656.5|11661.2|11649.2|1
1734354630000|2024-12-16 13:10:30|11665|11653|11645.7|11633.7|11667|11655|11644.5|11632.5|5
1734354640000|2024-12-16 13:10:40|11646.3|11634.3|11658.8|11646.8|11663|11651|11644.3|11632.3|4
1734354650000|2024-12-16 13:10:50|11660|11648|11661.8|11649.8|11661.8|11649.8|11660|11648|0
1734354660000|2024-12-16 13:11:00|11662|11650|11657.3|11645.3|11662|11650|11657.3|11645.3|1
1734354670000|2024-12-16 13:11:10|11656|11644|11654.8|11642.8|11656.5|11644.5|11654.8|11642.8|0
1734354680000|2024-12-16 13:11:20|11655.8|11643.8|11661.5|11649.5|11661.5|11649.5|11655.8|11643.8|2
1734354690000|2024-12-16 13:11:30|11662|11650|11660.3|11648.3|11662.2|11650.2|11660.3|11648.3|0
1734354700000|2024-12-16 13:11:40|11661.1|11649.1|11674.8|11662.8|11676|11664|11661.1|11649.1|3
1734354710000|2024-12-16 13:11:50|11676.8|11664.8|11672.1|11660.1|11677.8|11665.8|11671.3|11659.3|0
1734354720000|2024-12-16 13:12:00|11673.1|11661.1|11673.1|11661.1|11673.1|11661.1|11673.1|11661.1|0
1734354730000|2024-12-16 13:12:10|11673.3|11661.3|11673.1|11661.1|11680.8|11668.8|11656.8|11644.8|11
1734354740000|2024-12-16 13:12:20|11672.2|11660.2|11672|11660|11673|11661|11671.1|11659.1|1
1734354750000|2024-12-16 13:12:30|11670.6|11658.6|11664.6|11656.6|11671.1|11659.1|11664.6|11656.6|0
1734354760000|2024-12-16 13:12:40|11665|11657|11654.1|11642.1|11665|11657|11654.1|11642.1|3
1734354770000|2024-12-16 13:12:50|11653|11641|11654.3|11642.3|11654.3|11642.3|11650.1|11639.5|3
1734354780000|2024-12-16 13:13:00|11651.8|11643.8|11653|11641|11653|11643.8|11651.8|11641|0
1734354790000|2024-12-16 13:13:10|11652.8|11640.8|11652.8|11644.8|11654.1|11645.5|11648.3|11639.5|9
1734354800000|2024-12-16 13:13:20|11655.5|11643.5|11666.3|11654.3|11669.5|11657.5|11655.5|11643.5|1
1734354810000|2024-12-16 13:13:30|11666|11654|11659.6|11647.6|11666|11654|11659.1|11647.1|1
1734354820000|2024-12-16 13:13:40|11661|11649|11665.8|11653.8|11667.6|11655.6|11661|11649|0
1734354830000|2024-12-16 13:13:50|11658.3|11646.3|11667.1|11655.1|11667.1|11655.1|11658.3|11646.3|1
1734354840000|2024-12-16 13:14:00|11670|11658|11668|11656|11671|11659|11668|11656|0
1734354850000|2024-12-16 13:14:10|11666.6|11654.6|11663.5|11651.5|11666.8|11654.8|11660.5|11648.5|0
1734354860000|2024-12-16 13:14:20|11662.5|11650.5|11654.6|11642.6|11663|11651|11654.6|11642.6|1
1734354870000|2024-12-16 13:14:30|11657.6|11645.6|11658.6|11646.6|11658.6|11646.6|11657.6|11645.6|0
1734354880000|2024-12-16 13:14:40|11656.6|11644.6|11659.3|11647.3|11660.5|11648.5|11656.6|11644.6|0
1734354890000|2024-12-16 13:14:50|11661.1|11649.1|11668.1|11656.1|11668.1|11656.1|11661.1|11649.1|1
1734354900000|2024-12-16 13:15:00|11668.8|11656.8|11655.8|11643.8|11668.8|11656.8|11655.8|11643.8|11
1734354910000|2024-12-16 13:15:10|11655.1|11643.1|11657.3|11645.3|11657.8|11645.8|11655.1|11643.1|2
1734354920000|2024-12-16 13:15:20|11664|11652|11664.3|11652.3|11664.3|11652.3|11664|11652|1
1734354930000|2024-12-16 13:15:30|11665|11653|11658.6|11650.6|11665|11653|11658.6|11650.6|3
1734354940000|2024-12-16 13:15:40|11657.8|11649.8|11657.8|11649.8|11657.8|11649.8|11657.8|11649.8|1
1734354950000|2024-12-16 13:15:50|11652.8|11640.8|11653.8|11641.8|11654.8|11642.8|11651.8|11639.8|11
1734354960000|2024-12-16 13:16:00|11655.3|11643.3|11653.5|11641.5|11655.3|11643.3|11653.5|11641.5|0
1734354970000|2024-12-16 13:16:10|11654|11642|11654.1|11642.1|11654.1|11642.1|11654|11642|0
1734354980000|2024-12-16 13:16:20|11670.5|11658.5|11666.5|11654.5|11670.5|11658.5|11660|11648|6
1734354990000|2024-12-16 13:16:30|11667.1|11655.1|11657.1|11645.1|11667.1|11655.1|11653.6|11641.6|2
1734355000000|2024-12-16 13:16:40|11656.8|11644.8|11654.5|11642.5|11663|11651|11654.5|11642.5|0
1734355010000|2024-12-16 13:16:50|11651.8|11639.8|11649|11641|11651.8|11641.6|11647.6|11639.8|4
1734355020000|2024-12-16 13:17:00|11649.3|11641.3|11650.6|11642.6|11653.3|11643.3|11649.3|11641.3|0
1734355030000|2024-12-16 13:17:10|11654.5|11646.5|11666.1|11654.1|11668|11656|11654.5|11646.5|2
1734355040000|2024-12-16 13:17:20|11665.8|11653.8|11656.6|11644.6|11665.8|11653.8|11654.1|11642.1|7
1734355050000|2024-12-16 13:17:30|11655.6|11643.6|11653.8|11641.8|11655.6|11643.6|11653.8|11641.8|0
1734355060000|2024-12-16 13:17:40|11651.5|11643.5|11651.5|11643.5|11651.5|11643.5|11651.5|11643.5|4
1734355070000|2024-12-16 13:17:50|11658.6|11646.6|11658.1|11646.1|11658.6|11646.6|11658.1|11646.1|1
1734355080000|2024-12-16 13:18:00|11655.8|11647.8|11669.8|11657.8|11673.5|11661.5|11655.6|11647.6|9
1734355090000|2024-12-16 13:18:10|11672.3|11660.3|11674.3|11666.3|11677.8|11666.5|11672.3|11660.3|1
1734355100000|2024-12-16 13:18:20|11669.8|11657.8|11657.3|11649.3|11669.8|11657.8|11656.6|11646.6|7
1734355110000|2024-12-16 13:18:30|11657|11649|11656.5|11648.5|11658.1|11649|11656.5|11646.1|1
1734355120000|2024-12-16 13:18:40|11660.3|11648.3|11661.8|11649.8|11661.8|11649.8|11660.3|11648.3|1
1734355130000|2024-12-16 13:18:50|11663.1|11651.1|11663.1|11651.1|11663.1|11651.1|11663.1|11651.1|1
1734355140000|2024-12-16 13:19:00|11663.3|11651.3|11656.1|11648.1|11663.3|11652.8|11656.1|11648.1|1
1734355150000|2024-12-16 13:19:10|11654.6|11648.6|11656.5|11644.5|11656.8|11648.8|11650|11643|4
1734355160000|2024-12-16 13:19:20|11656.1|11644.1|11656.1|11644.1|11656.1|11644.1|11656.1|11644.1|0
1734355170000|2024-12-16 13:19:30|11656|11644|11653.1|11641.1|11656|11644|11653.1|11641.1|4
1734355180000|2024-12-16 13:19:40|11654|11642|11653.8|11641.8|11654.3|11642.3|11653.8|11641.8|0
1734355190000|2024-12-16 13:19:50|11652|11640|11652|11640|11652|11640|11652|11640|1
1734355200000|2024-12-16 13:20:00|11637.6|11625.6|11635.5|11623.5|11639|11627|11625.5|11613.5|7
1734355210000|2024-12-16 13:20:10|11636.1|11624.1|11629.8|11617.8|11637|11625|11628.8|11616.8|3
1734355220000|2024-12-16 13:20:20|11629.1|11617.1|11619.8|11613.8|11629.1|11617.1|11619.8|11612.6|1
1734355230000|2024-12-16 13:20:30|11619.6|11613.6|11635.8|11623.8|11635.8|11623.8|11619.6|11612.3|7
1734355240000|2024-12-16 13:20:40|11642.5|11630.5|11644|11632|11647.8|11635.8|11641.6|11629.6|3
1734355250000|2024-12-16 13:20:50|11640.1|11628.1|11638|11626|11640.5|11628.5|11637|11625|0
1734355260000|2024-12-16 13:21:00|11637.8|11625.8|11640.5|11628.5|11644.1|11632.1|11637.8|11625.8|2
1734355280000|2024-12-16 13:21:20|11639.1|11631.1|11644.8|11632.8|11645.3|11633.3|11639.1|11631.1|1
1734355290000|2024-12-16 13:21:30|11645.1|11633.1|11645.1|11633.1|11645.1|11633.1|11645.1|11633.1|0
1734355300000|2024-12-16 13:21:40|11645|11633|11645|11633|11645|11633|11645|11633|0
1734355320000|2024-12-16 13:22:00|11643.5|11631.5|11647.5|11635.5|11647.5|11635.5|11642.3|11630.3|2
1734355330000|2024-12-16 13:22:10|11647.1|11635.1|11654.3|11642.3|11654.8|11642.8|11640|11630.5|2
1734355340000|2024-12-16 13:22:20|11654|11642|11645.1|11633.1|11654.3|11642.3|11644.1|11632.1|1
1734355350000|2024-12-16 13:22:30|11644.8|11632.8|11642.5|11630.5|11644.8|11632.8|11642.5|11630.5|0
1734355360000|2024-12-16 13:22:40|11634.5|11622.5|11635.1|11623.1|11635.1|11623.1|11634.1|11622.1|1
1734355370000|2024-12-16 13:22:50|11635.8|11623.8|11636.1|11624.1|11636.1|11624.1|11635.8|11623.8|0
1734355380000|2024-12-16 13:23:00|11635.6|11623.6|11633.6|11621.6|11636.4|11630.4|11633.6|11621.6|4
1734355390000|2024-12-16 13:23:10|11634.3|11622.3|11635.6|11623.6|11635.6|11623.6|11633.6|11621.6|1
1734355400000|2024-12-16 13:23:20|11634.4|11622.4|11633.8|11621.8|11634.4|11622.4|11633.4|11621.4|1
1734355410000|2024-12-16 13:23:30|11634.3|11622.3|11634.4|11622.4|11634.9|11622.9|11634.3|11622.3|0
1734355420000|2024-12-16 13:23:40|11634.9|11622.9|11634.9|11622.9|11634.9|11622.9|11634.9|11622.9|0
1734355430000|2024-12-16 13:23:50|11635.1|11623.1|11654.6|11642.6|11655.9|11643.9|11635.1|11623.1|2
1734355440000|2024-12-16 13:24:00|11655.6|11643.6|11637.9|11625.9|11655.6|11643.6|11637.9|11625.9|2
1734355450000|2024-12-16 13:24:10|11636.4|11624.4|11636.1|11624.1|11641.4|11629.4|11634.9|11622.9|1
1734355460000|2024-12-16 13:24:20|11637.6|11625.6|11637.6|11625.6|11637.6|11625.6|11637.6|11625.6|0
1734355470000|2024-12-16 13:24:30|11634.3|11622.3|11633.4|11621.4|11634.3|11622.3|11632.9|11620.9|1
1734355480000|2024-12-16 13:24:40|11633.1|11621.1|11631.3|11619.3|11633.1|11621.1|11631.3|11619.3|1
1734355490000|2024-12-16 13:24:50|11631.1|11619.1|11630.6|11618.6|11631.1|11619.1|11630.6|11618.6|1
1734355500000|2024-12-16 13:25:00|11630.8|11618.8|11628.6|11620.6|11635.4|11623.4|11628.6|11618.8|5
1734355510000|2024-12-16 13:25:10|11628.1|11620.1|11628.9|11616.9|11628.9|11620.1|11626.9|11614.9|2
1734355520000|2024-12-16 13:25:20|11625.3|11613.3|11618.4|11612.4|11625.3|11613.8|11618.4|11611.4|2
1734355530000|2024-12-16 13:25:30|11626.8|11614.8|11632.6|11620.6|11636.4|11624.4|11625.4|11613.4|2
1734355540000|2024-12-16 13:25:40|11632.9|11620.9|11631.3|11619.3|11632.9|11620.9|11631.3|11619.3|0
1734355550000|2024-12-16 13:25:50|11631.9|11619.9|11632.1|11620.1|11632.4|11620.4|11631.9|11619.9|0
1734355560000|2024-12-16 13:26:00|11631.8|11619.8|11631.8|11619.8|11631.8|11619.8|11631.8|11619.8|0
1734355570000|2024-12-16 13:26:10|11630.8|11618.8|11628.9|11616.9|11630.9|11618.9|11628.6|11616.6|1
1734355580000|2024-12-16 13:26:20|11629.9|11617.9|11630.9|11618.9|11630.9|11618.9|11629.9|11617.9|0
1734355590000|2024-12-16 13:26:30|11629.9|11621.9|11629.9|11617.9|11629.9|11621.9|11629.9|11617.9|1
1734355600000|2024-12-16 13:26:40|11630.1|11618.1|11629.3|11617.3|11630.1|11618.1|11629.3|11617.3|0
1734355610000|2024-12-16 13:26:50|11625.3|11613.3|11628.6|11616.6|11628.6|11616.6|11625.3|11613.3|1
1734355620000|2024-12-16 13:27:00|11627.9|11615.9|11629.8|11617.8|11630.1|11618.1|11627.9|11615.9|2
1734355630000|2024-12-16 13:27:10|11630.4|11618.4|11630.4|11618.4|11630.4|11620.1|11628.1|11618.4|0
1734355660000|2024-12-16 13:27:40|11628.9|11622.9|11628.8|11620.8|11628.9|11622.9|11628.1|11620.1|1
1734355670000|2024-12-16 13:27:50|11630.6|11618.6|11628.3|11620.3|11630.6|11620.3|11628.3|11618.6|0
1734355680000|2024-12-16 13:28:00|11628.1|11620.1|11606.4|11598.4|11628.1|11620.1|11606.4|11597.6|1
1734355690000|2024-12-16 13:28:10|11606.8|11598.8|11610.4|11598.4|11612.4|11600.4|11605.9|11597.4|8
1734355700000|2024-12-16 13:28:20|11610.3|11598.3|11593.9|11581.9|11610.3|11598.4|11586.8|11574.8|29
1734355710000|2024-12-16 13:28:30|11593.4|11581.4|11591.6|11579.6|11598.3|11586.3|11584.1|11574.3|3
1734355720000|2024-12-16 13:28:40|11589.6|11577.6|11590.8|11578.8|11593.3|11581.3|11588.2|11576.8|14
1734355730000|2024-12-16 13:28:50|11590.1|11578.1|11590.8|11578.8|11590.8|11578.8|11586.1|11574.1|10
1734355740000|2024-12-16 13:29:00|11590.4|11578.4|11561.8|11555.8|11590.4|11579.3|11561.3|11553.6|6
1734355750000|2024-12-16 13:29:10|11561.1|11555.1|11566.4|11554.4|11567.4|11555.4|11561.1|11553.9|3
1734355760000|2024-12-16 13:29:20|11566.3|11554.3|11566.3|11554.3|11566.3|11554.3|11565.3|11553.3|2
1734355770000|2024-12-16 13:29:30|11563.3|11555.3|11578.3|11566.3|11579.6|11567.6|11563.1|11555.1|4
1734355780000|2024-12-16 13:29:40|11577.9|11565.9|11571.1|11559.1|11578.3|11566.3|11570.9|11558.9|2
1734355790000|2024-12-16 13:29:50|11569.8|11557.8|11569.1|11557.1|11569.8|11557.8|11569.1|11557.1|1
1734355800000|2024-12-16 13:30:00|11568.8|11556.8|11568.6|11556.6|11568.8|11556.8|11568.6|11556.6|0
1734355810000|2024-12-16 13:30:10|11567.9|11555.9|11567.9|11555.9|11568.4|11556.4|11563.6|11554.6|6
1734355820000|2024-12-16 13:30:20|11567.6|11555.6|11569.1|11557.1|11569.1|11557.1|11567.6|11555.6|7
1734355830000|2024-12-16 13:30:30|11568.8|11556.8|11571.8|11559.8|11571.8|11562.6|11566.7|11556.1|3
1734355840000|2024-12-16 13:30:40|11570.1|11558.1|11577.9|11565.9|11577.9|11565.9|11570.1|11558.1|3
1734355850000|2024-12-16 13:30:50|11577.7|11565.7|11577.4|11565.4|11578.1|11566.1|11577.4|11565.4|0
1734355860000|2024-12-16 13:31:00|11575.9|11563.9|11573.1|11561.1|11575.9|11563.9|11566.4|11559.9|1
1734355890000|2024-12-16 13:31:30|11573.7|11561.7|11573.6|11561.6|11573.7|11561.7|11572.4|11560.4|0
1734355900000|2024-12-16 13:31:40|11573.1|11561.1|11574.6|11562.6|11574.6|11562.6|11572.4|11560.4|2
1734355910000|2024-12-16 13:31:50|11577.6|11565.6|11581.8|11569.8|11587.3|11575.3|11577.6|11565.6|3
1734355920000|2024-12-16 13:32:00|11581.1|11569.1|11585.6|11573.6|11585.6|11573.6|11581.1|11569.1|0
1734355930000|2024-12-16 13:32:10|11585.1|11573.1|11585.1|11573.1|11585.1|11573.1|11585.1|11573.1|0
1734355940000|2024-12-16 13:32:20|11584.4|11572.4|11583.6|11571.6|11584.4|11572.4|11576.7|11569.4|2
1734355950000|2024-12-16 13:32:30|11583.9|11571.9|11586.1|11574.1|11586.1|11574.1|11583.9|11571.9|0
1734355960000|2024-12-16 13:32:40|11584.1|11572.1|11587.1|11575.1|11587.1|11575.1|11584.1|11572.1|3
1734355970000|2024-12-16 13:32:50|11586.8|11574.8|11588.9|11576.9|11588.9|11576.9|11586.8|11574.8|0
1734355980000|2024-12-16 13:33:00|11589.1|11577.1|11589.1|11577.1|11589.1|11577.1|11589.1|11577.1|0
1734355990000|2024-12-16 13:33:10|11592.1|11580.1|11606.4|11594.4|11607.6|11595.6|11591.6|11579.6|8
1734356000000|2024-12-16 13:33:20|11604.9|11592.9|11603.8|11591.8|11605.1|11593.1|11602.6|11590.6|0
1734356010000|2024-12-16 13:33:30|11606.4|11594.4|11603.9|11591.9|11606.4|11594.4|11602.3|11590.3|1
1734356020000|2024-12-16 13:33:40|11603.6|11591.6|11604.2|11592.2|11605.9|11593.9|11600.4|11588.4|6
1734356030000|2024-12-16 13:33:50|11604.6|11592.6|11608.7|11596.7|11608.7|11596.7|11604.6|11592.6|0
1734356040000|2024-12-16 13:34:00|11605.4|11593.4|11603.2|11591.2|11605.4|11593.4|11603.2|11591.2|0
1734356050000|2024-12-16 13:34:10|11603.4|11591.4|11604.3|11592.3|11604.6|11592.6|11600.9|11588.9|3
1734356060000|2024-12-16 13:34:20|11603.8|11591.8|11615.8|11603.8|11616.1|11604.1|11603.1|11591.1|2
1734356070000|2024-12-16 13:34:30|11614.4|11602.4|11623.2|11611.2|11624.9|11612.9|11614.4|11602.4|0
1734356080000|2024-12-16 13:34:40|11620.2|11608.2|11621.9|11609.9|11622.1|11610.1|11617.7|11605.7|6
1734356090000|2024-12-16 13:34:50|11622.6|11610.6|11614.4|11602.4|11622.6|11610.6|11614.4|11602.4|1
1734356100000|2024-12-16 13:35:00|11614.1|11602.1|11613.6|11601.6|11614.1|11602.1|11612.8|11600.8|0
1734356110000|2024-12-16 13:35:10|11614.6|11602.6|11605.3|11593.3|11614.6|11602.6|11604.1|11592.1|6
1734356120000|2024-12-16 13:35:20|11604.9|11592.9|11605.3|11593.3|11605.3|11593.3|11604.9|11592.9|0
1734356140000|2024-12-16 13:35:40|11604.9|11592.9|11601.6|11589.6|11604.9|11592.9|11596.4|11588.4|12
1734356150000|2024-12-16 13:35:50|11603.8|11591.8|11609.1|11597.1|11613.9|11601.9|11603.8|11591.8|2
1734356160000|2024-12-16 13:36:00|11609.8|11597.8|11611.4|11599.4|11612.1|11600.1|11609.8|11597.8|1
1734356170000|2024-12-16 13:36:10|11611.1|11599.1|11611.1|11599.1|11611.1|11603.1|11606.9|11598.4|2
1734356180000|2024-12-16 13:36:20|11610.8|11598.8|11608.8|11600.8|11611.1|11600.8|11608.8|11598.8|0
1734356190000|2024-12-16 13:36:30|11615.1|11603.1|11613.6|11605.6|11615.1|11605.6|11612.9|11603.1|7
1734356200000|2024-12-16 13:36:40|11613.3|11605.3|11598.9|11586.9|11613.3|11605.3|11598.9|11586.9|3
1734356220000|2024-12-16 13:37:00|11598.7|11586.7|11586.1|11574.1|11598.7|11588.4|11585.7|11573.7|5
1734356230000|2024-12-16 13:37:10|11586.6|11574.6|11611.2|11599.2|11611.2|11599.2|11586.6|11574.6|10
1734356240000|2024-12-16 13:37:20|11611.6|11599.6|11608.6|11596.6|11611.6|11599.6|11607.1|11595.1|0
1734356250000|2024-12-16 13:37:30|11586.9|11574.9|11589.6|11577.6|11589.6|11577.6|11586.4|11574.4|19
1734356260000|2024-12-16 13:37:40|11590.4|11578.4|11586.6|11574.6|11590.4|11578.4|11581.6|11571.9|12
1734356270000|2024-12-16 13:37:50|11585.1|11573.1|11576.8|11570.8|11585.1|11573.1|11576.8|11570.8|2
1734356280000|2024-12-16 13:38:00|11575.9|11569.9|11577.1|11565.1|11577.1|11569.9|11575.9|11563.9|0
1734356300000|2024-12-16 13:38:20|11575.9|11563.9|11568.1|11556.1|11575.9|11563.9|11568.1|11556.1|2
1734356310000|2024-12-16 13:38:30|11567.7|11555.7|11580.9|11568.9|11581.1|11569.1|11567.6|11555.6|2
1734356320000|2024-12-16 13:38:40|11582.6|11570.6|11585.1|11573.1|11585.1|11573.1|11582.6|11570.6|0
1734356330000|2024-12-16 13:38:50|11583.7|11571.7|11584.2|11572.2|11584.2|11572.2|11583.7|11571.7|0
1734356350000|2024-12-16 13:39:10|11583.2|11571.2|11579.2|11571.2|11583.2|11571.7|11579.2|11570.6|0
1734356360000|2024-12-16 13:39:20|11579.6|11567.6|11579.6|11567.6|11579.6|11567.6|11579.6|11567.6|7
1734356370000|2024-12-16 13:39:30|11580.2|11568.2|11593.9|11581.9|11593.9|11581.9|11580.2|11568.2|2
1734356380000|2024-12-16 13:39:40|11594.7|11582.7|11603.6|11591.6|11603.6|11591.6|11594.7|11582.7|0
1734356390000|2024-12-16 13:39:50|11603.9|11591.9|11606.9|11594.9|11606.9|11594.9|11603.9|11591.9|1
1734356400000|2024-12-16 13:40:00|11607.2|11595.2|11610.4|11598.4|11610.4|11598.4|11607.2|11595.2|0
1734356410000|2024-12-16 13:40:10|11609.4|11597.4|11591.2|11579.2|11609.4|11597.4|11590.9|11578.9|1
1734356420000|2024-12-16 13:40:20|11591.6|11579.6|11591.6|11579.6|11591.6|11579.6|11591.6|11579.6|0
1734356440000|2024-12-16 13:40:40|11591.9|11579.9|11592.7|11580.7|11592.7|11580.7|11591.6|11579.6|0
1734356450000|2024-12-16 13:40:50|11581.6|11569.6|11580.6|11568.6|11581.6|11569.6|11580.6|11568.6|7
1734356460000|2024-12-16 13:41:00|11580.9|11568.9|11582.2|11570.2|11582.4|11570.4|11580.9|11568.9|0
1734356470000|2024-12-16 13:41:10|11581.9|11569.9|11583.1|11571.1|11583.1|11571.1|11581.9|11569.9|0
1734356490000|2024-12-16 13:41:30|11584.9|11572.9|11588.9|11576.9|11588.9|11576.9|11584.9|11572.9|1
1734356500000|2024-12-16 13:41:40|11588.2|11576.2|11583.7|11571.7|11589.1|11577.1|11583.6|11571.6|1
1734356520000|2024-12-16 13:42:00|11579.8|11567.8|11577.1|11565.1|11579.8|11567.8|11576.7|11564.7|0
1734356530000|2024-12-16 13:42:10|11580.6|11568.6|11580.6|11568.6|11580.9|11568.9|11580.6|11568.6|1
1734356550000|2024-12-16 13:42:30|11579.2|11567.2|11575.9|11563.9|11579.2|11567.2|11575.9|11563.9|0
1734356560000|2024-12-16 13:42:40|11575.1|11563.1|11573.6|11561.6|11575.4|11563.4|11573.4|11561.4|0
1734356570000|2024-12-16 13:42:50|11572.4|11560.4|11571.6|11559.6|11572.4|11560.4|11570.7|11558.7|0
1734356580000|2024-12-16 13:43:00|11571.1|11559.1|11570.6|11558.6|11571.6|11559.6|11570.6|11558.6|0
1734356590000|2024-12-16 13:43:10|11571.1|11559.1|11571.1|11559.1|11571.1|11559.1|11571.1|11559.1|2
1734356600000|2024-12-16 13:43:20|11570.7|11558.7|11570.1|11558.1|11570.7|11558.7|11570.1|11558.1|0
1734356610000|2024-12-16 13:43:30|11568.6|11560.6|11576.6|11564.6|11576.6|11564.6|11568.1|11560.1|3
1734356620000|2024-12-16 13:43:40|11580.9|11568.9|11575.1|11563.1|11580.9|11568.9|11573.7|11561.7|1
1734356630000|2024-12-16 13:43:50|11573.7|11561.7|11573.7|11561.7|11573.7|11561.7|11573.4|11561.4|0
1734356640000|2024-12-16 13:44:00|11572.1|11564.1|11572.2|11564.2|11573.4|11565.4|11572.1|11564.1|1
1734356660000|2024-12-16 13:44:20|11572.7|11564.7|11576.4|11564.4|11578.1|11566.1|11572.7|11563.5|2
1734356690000|2024-12-16 13:44:50|11576.7|11564.7|11575.9|11563.9|11576.9|11564.9|11575.9|11563.9|0
1734356700000|2024-12-16 13:45:00|11575.4|11563.4|11576.4|11568.4|11576.5|11568.4|11574.9|11562.9|0
1734356710000|2024-12-16 13:45:10|11578.1|11566.1|11574.2|11562.2|11578.1|11566.1|11569.2|11560.9|2
1734356720000|2024-12-16 13:45:20|11574.4|11562.4|11573.1|11561.1|11575.6|11563.6|11573.1|11561.1|2
1734356730000|2024-12-16 13:45:30|11572.7|11560.7|11569.7|11561.7|11572.7|11561.7|11569.2|11559.4|4
1734356740000|2024-12-16 13:45:40|11570.2|11562.2|11570.7|11562.7|11570.7|11564|11570|11562.2|0
1734356750000|2024-12-16 13:45:50|11569.9|11561.9|11567.9|11561.9|11569.9|11561.9|11567.9|11561.9|6
1734356760000|2024-12-16 13:46:00|11569.5|11561.5|11569.5|11561.5|11569.5|11561.5|11569.5|11561.5|4
1734356770000|2024-12-16 13:46:10|||||||||2
1734356780000|2024-12-16 13:46:20|11569.2|11561.2|11567.9|11559.9|11569.2|11561.2|11567.9|11559.9|6
1734356810000|2024-12-16 13:46:50|11567.7|11559.7|11562.5|11550.5|11567.7|11559.7|11553.5|11545.9|41
1734356820000|2024-12-16 13:47:00|11563.2|11555.2|11557|11551|11563.2|11556.4|11557|11547|1
1734356830000|2024-12-16 13:47:10|11556.9|11550.9|11548.2|11536.2|11556.9|11550.9|11546.2|11536.2|5
1734356840000|2024-12-16 13:47:20|11546.5|11538.5|11542.9|11536.9|11548.2|11538.5|11542.9|11536.2|2
1734356850000|2024-12-16 13:47:30|11543|11537|11545.9|11533.9|11546.4|11537|11543|11531.7|2
1734356860000|2024-12-16 13:47:40|11545.5|11533.5|11545.2|11533.2|11545.9|11533.9|11545.2|11533.2|0
1734356870000|2024-12-16 13:47:50|11544.5|11536.5|11542.9|11530.9|11544.5|11536.5|11535.2|11527.2|1
1734356880000|2024-12-16 13:48:00|11542.5|11530.5|11540.5|11528.5|11542.5|11531.9|11539.9|11528.5|1
1734356890000|2024-12-16 13:48:10|11534.9|11526.9|11534.9|11526.9|11534.9|11526.9|11534.9|11526.9|6
1734356900000|2024-12-16 13:48:20|11532.9|11526.5|11534.5|11526.5|11534.5|11526.5|11532|11526|2
1734356910000|2024-12-16 13:48:30|11532.7|11526.7|11527|11521|11532.7|11526.7|11527|11518.7|1
1734356920000|2024-12-16 13:48:40|11528|11516|11538.2|11526.2|11538.2|11526.2|11528|11516|2
1734356940000|2024-12-16 13:49:00|11538.9|11526.9|11538|11526|11538.9|11529.9|11537.9|11525.9|5
1734356950000|2024-12-16 13:49:10|11538.2|11526.2|11550.7|11538.7|11550.7|11538.7|11537.5|11525.5|3
1734356960000|2024-12-16 13:49:20|11552.2|11540.2|11553.2|11541.2|11554.4|11543.7|11551.7|11540.2|0
1734356970000|2024-12-16 13:49:30|11553.9|11541.9|11551.5|11543.5|11554.2|11543.5|11551.5|11541.9|0
1734356980000|2024-12-16 13:49:40|11551.4|11543.4|11549.2|11537.2|11551.4|11543.4|11549.2|11537.2|1
1734356990000|2024-12-16 13:49:50|11551.2|11539.2|11560.9|11548.9|11561.9|11549.9|11550.9|11538.9|1
1734357000000|2024-12-16 13:50:00|11558.4|11546.4|11561.2|11549.2|11561.2|11549.2|11553.4|11541.7|1
1734357010000|2024-12-16 13:50:10|11561.7|11549.7|11564.5|11552.5|11564.5|11552.5|11561.7|11549.7|1
1734357020000|2024-12-16 13:50:20|11565.9|11553.9|11567.4|11555.4|11567.4|11555.4|11564.7|11552.7|0
1734357030000|2024-12-16 13:50:30|11563.7|11551.7|11564.2|11552.2|11564.2|11552.2|11562.7|11550.7|1
1734357040000|2024-12-16 13:50:40|11557|11545|11564.5|11552.5|11565.7|11553.7|11557|11545|3
1734357050000|2024-12-16 13:50:50|11565.2|11553.2|11564.9|11552.9|11565.2|11553.2|11564.4|11552.4|0
1734357060000|2024-12-16 13:51:00|11560.7|11548.7|11562.7|11550.7|11562.7|11550.7|11560.7|11548.7|0
1734357070000|2024-12-16 13:51:10|11562.4|11550.4|11562.4|11550.4|11562.4|11550.4|11562.4|11550.4|0
1734357080000|2024-12-16 13:51:20|11562.7|11550.7|11569.7|11557.7|11569.7|11557.7|11562.7|11550.7|1
1734357090000|2024-12-16 13:51:30|11568.9|11556.9|11568.9|11556.9|11568.9|11556.9|11568.9|11556.9|0
1734357110000|2024-12-16 13:51:50|11570.2|11558.2|11572.9|11560.9|11572.9|11560.9|11569.9|11557.9|1
1734357120000|2024-12-16 13:52:00|11573.5|11561.5|11573.7|11561.7|11573.7|11561.7|11573.5|11561.5|0
1734357130000|2024-12-16 13:52:10|11577.9|11565.9|11578.5|11566.5|11578.5|11566.5|11577.9|11565.9|1
1734357140000|2024-12-16 13:52:20|11579|11567|11583.5|11571.5|11584|11572|11578.3|11566.3|1
1734357150000|2024-12-16 13:52:30|11584.2|11572.2|11580|11572|11584.2|11577|11580|11571|2
1734357160000|2024-12-16 13:52:40|11579.2|11571.2|11581.5|11569.5|11581.5|11571.2|11579.2|11569.5|0
1734357170000|2024-12-16 13:52:50|11581|11569|11579.5|11567.5|11581|11569|11578.2|11566.2|1
1734357200000|2024-12-16 13:53:20|11575.8|11563.8|11574.8|11562.8|11576|11564|11574.5|11562.5|1
1734357210000|2024-12-16 13:53:30|11573|11561|11573.7|11561.7|11573.7|11561.7|11573|11561|0
1734357220000|2024-12-16 13:53:40|11573.3|11561.3|11571.8|11559.8|11573.3|11561.3|11570.8|11558.8|1
1734357230000|2024-12-16 13:53:50|11574.3|11562.3|11575|11563|11575|11563|11574.3|11562.3|0
1734357240000|2024-12-16 13:54:00|11575.8|11563.8|11575.2|11563.2|11575.8|11563.8|11574.7|11562.7|0
1734357250000|2024-12-16 13:54:10|11574.7|11562.7|11572.7|11560.7|11574.7|11562.7|11572.7|11560.7|0
1734357270000|2024-12-16 13:54:30|11572.8|11560.8|11571.8|11559.8|11572.8|11560.8|11571.8|11559.8|0
1734357280000|2024-12-16 13:54:40|11572.5|11560.5|11572.7|11560.7|11572.7|11560.7|11572.5|11560.5|0
1734357300000|2024-12-16 13:55:00|11575.8|11563.8|11573.3|11565.3|11576|11565.5|11573.3|11563.5|1
1734357310000|2024-12-16 13:55:10|11573|11565|11574.7|11562.7|11574.7|11565|11570.8|11558.8|4
1734357320000|2024-12-16 13:55:20|11573.5|11561.5|11573.5|11561.5|11574.8|11562.8|11570.5|11558.5|3
1734357330000|2024-12-16 13:55:30|11573.2|11561.2|11570|11558|11573.2|11561.2|11570|11558|0
1734357350000|2024-12-16 13:55:50|11568.5|11556.5|11563.7|11551.7|11568.5|11556.5|11563|11551|1
1734357360000|2024-12-16 13:56:00|11562.3|11550.3|11561.8|11549.8|11562.3|11550.3|11558|11546|2
1734357370000|2024-12-16 13:56:10|11562.8|11550.8|11560.2|11548.2|11563.8|11551.8|11560.2|11548.2|1
1734357380000|2024-12-16 13:56:20|11560.5|11548.5|11541.3|11529.3|11560.5|11548.5|11540|11528|2
1734357390000|2024-12-16 13:56:30|11543.8|11531.8|11544.2|11532.2|11544.2|11532.2|11542.3|11530.3|0
1734357410000|2024-12-16 13:56:50|11542.8|11530.8|11542.8|11530.8|11542.8|11530.8|11542.8|11530.8|0
1734357420000|2024-12-16 13:57:00|11539.7|11527.7|11538.7|11526.7|11540|11528|11538.7|11526.7|0
1734357430000|2024-12-16 13:57:10|11539|11527|11529.3|11521.3|11539.2|11527.2|11529.3|11521.3|4
1734357440000|2024-12-16 13:57:20|11535.3|11523.3|11535.3|11523.3|11536.3|11524.3|11535|11523|3
1734357450000|2024-12-16 13:57:30|11535|11523|11533.3|11521.3|11535|11523|11533.3|11521.3|3
1734357460000|2024-12-16 13:57:40|11534.2|11522.2|11533.8|11521.8|11534.2|11522.2|11533.8|11521.8|0
1734357470000|2024-12-16 13:57:50|11531.2|11519.2|11532|11520|11532|11520|11530.5|11518.5|0
1734357480000|2024-12-16 13:58:00|11531.5|11519.5|11525.8|11513.8|11531.5|11519.5|11524.8|11512.8|3
1734357490000|2024-12-16 13:58:10|11525.5|11513.5|11521.7|11513.7|11525.5|11513.7|11521.7|11513.3|0
1734357500000|2024-12-16 13:58:20|11520|11514|11518.8|11512.8|11520|11514|11518.8|11512.8|1
1734357520000|2024-12-16 13:58:40|11519|11513|11526|11514|11526|11515.3|11519|11513|2
1734357530000|2024-12-16 13:58:50|11530.7|11518.7|11530.2|11518.2|11530.7|11518.7|11530.2|11518.2|1
1734357540000|2024-12-16 13:59:00|11529|11517|11529|11517|11529|11517|11529|11517|0
1734357550000|2024-12-16 13:59:10|11524.5|11516.5|11530|11518|11530|11518|11524.5|11515.8|0
1734357560000|2024-12-16 13:59:20|11529.8|11517.8|11529.8|11517.8|11529.8|11517.8|11529.8|11517.8|0
1734357570000|2024-12-16 13:59:30|11536.8|11524.8|11541.5|11529.5|11541.5|11529.5|11536.8|11524.8|1
1734357580000|2024-12-16 13:59:40|11544.1|11532.1|11544.8|11532.8|11547.8|11535.8|11540.2|11528.2|2
1734357590000|2024-12-16 13:59:50|11544.5|11532.5|11551.3|11539.3|11551.3|11539.3|11544.3|11532.3|0
1734357600000|2024-12-16 14:00:00|11565|11553|11571|11559|11571.6|11559.6|11564.1|11552.1|30
1734357610000|2024-12-16 14:00:10|11571.1|11559.1|11574.1|11562.1|11574.1|11562.1|11571.1|11559.1|1
1734357620000|2024-12-16 14:00:20|11575.5|11563.5|11575.5|11563.5|11575.5|11563.5|11575.5|11563.5|0
1734357660000|2024-12-16 14:01:00|11580.6|11572.6|11580.6|11572.6|11580.6|11572.6|11580.6|11572.6|1
1734357670000|2024-12-16 14:01:10|11586.1|11578.1|11586.1|11578.1|11586.1|11578.1|11586.1|11578.1|0
1734357680000|2024-12-16 14:01:20|11589.5|11577.5|11587.6|11575.6|11592.1|11580.1|11586.3|11574.3|3
1734357690000|2024-12-16 14:01:30|11592.1|11580.1|11592|11580|11593.1|11581.1|11590|11578|1
1734357700000|2024-12-16 14:01:40|11591.1|11579.1|11591.8|11579.8|11591.8|11579.8|11590.8|11578.8|0
1734357710000|2024-12-16 14:01:50|11591.3|11579.3|11591.3|11579.3|11591.3|11579.3|11591.3|11579.3|0
1734357720000|2024-12-16 14:02:00|11590.5|11578.5|11590.5|11578.5|11590.5|11578.5|11590.5|11578.5|0
1734357730000|2024-12-16 14:02:10|11589.5|11577.5|11579.5|11571.5|11589.5|11577.5|11579.5|11571.5|1
1734357740000|2024-12-16 14:02:20|11580.5|11568.5|11581|11569|11581|11569|11580.5|11568.5|3
1734357750000|2024-12-16 14:02:30|11576|11570|11589.6|11577.6|11589.6|11577.6|11576|11570|4
1734357760000|2024-12-16 14:02:40|11590.8|11578.8|11597|11585|11597|11585|11589.5|11577.5|0
1734357770000|2024-12-16 14:02:50|11598.5|11586.5|11599.3|11587.3|11599.8|11587.8|11598.1|11586.1|1
1734357780000|2024-12-16 14:03:00|11601.1|11589.1|11603.1|11591.1|11603.1|11591.1|11601.1|11589.1|2
1734357790000|2024-12-16 14:03:10|11602.1|11590.1|11624.8|11612.8|11624.8|11612.8|11602.1|11590.1|8
1734357800000|2024-12-16 14:03:20|11625.1|11613.1|11632.6|11620.6|11632.6|11622.8|11625.1|11613.1|2
1734357810000|2024-12-16 14:03:30|11632.5|11620.5|11632.8|11620.8|11632.8|11622.1|11630.1|11620.5|2
1734357820000|2024-12-16 14:03:40|11632.5|11620.5|11626.3|11614.3|11633|11623.1|11626.3|11614.3|1
1734357830000|2024-12-16 14:03:50|11626|11614|11626|11614|11626|11614|11626|11614|0
1734357840000|2024-12-16 14:04:00|11623.3|11615.3|11618.3|11606.3|11623.3|11615.3|11617.3|11606.3|1
1734357860000|2024-12-16 14:04:20|11616.3|11604.3|11615.3|11603.3|11616.3|11604.3|11615.3|11603.3|0
1734357870000|2024-12-16 14:04:30|11615.5|11603.5|11616.1|11604.1|11616.1|11604.1|11615.5|11603.5|1
1734357880000|2024-12-16 14:04:40|11618.8|11606.8|11616.3|11604.3|11618.8|11606.8|11616.3|11604.3|1
1734357890000|2024-12-16 14:04:50|11616|11604|11614.8|11602.8|11616|11604|11614.8|11602.8|0
1734357900000|2024-12-16 14:05:00|11613.8|11601.8|11611.5|11603.5|11613.8|11603.5|11611.5|11601.8|0
1734357910000|2024-12-16 14:05:10|11611.3|11603.3|11616.8|11604.8|11617.3|11605.3|11606.1|11598.8|5
1734357920000|2024-12-16 14:05:20|11620.1|11608.1|11622.3|11610.3|11622.6|11610.6|11620.1|11608.1|0
1734357930000|2024-12-16 14:05:30|11624.3|11612.3|11624.3|11616.3|11625.3|11616.3|11624.3|11612.3|1
1734357940000|2024-12-16 14:05:40|11631.5|11619.5|11621.3|11609.3|11631.5|11619.5|11621.3|11609.3|4
1734357950000|2024-12-16 14:05:50|11623.1|11611.1|11625.1|11613.1|11627.8|11615.8|11623.1|11611.1|1
1734357960000|2024-12-16 14:06:00|11626.1|11614.1|11627.5|11615.5|11627.6|11615.6|11625|11613|1
1734357970000|2024-12-16 14:06:10|11625.5|11613.5|11623.3|11611.3|11625.8|11613.8|11622|11610|0
1734357980000|2024-12-16 14:06:20|11624.5|11612.5|11628.3|11616.3|11628.3|11616.3|11624.5|11612.5|0
1734357990000|2024-12-16 14:06:30|11629|11617|11627.3|11615.3|11633.3|11621.3|11627.3|11615.3|0
1734358000000|2024-12-16 14:06:40|11629.3|11617.3|11629.3|11617.3|11629.3|11617.3|11629.3|11617.3|0
1734358010000|2024-12-16 14:06:50|11630|11618|11635.8|11623.8|11636.6|11624.6|11630|11618|1
1734358020000|2024-12-16 14:07:00|11636.5|11624.5|11641.5|11629.5|11641.5|11629.5|11636.5|11624.5|0
1734358030000|2024-12-16 14:07:10|11641.8|11629.8|11641.8|11629.8|11641.8|11629.8|11641.8|11629.8|0
1734358040000|2024-12-16 14:07:20|11642.3|11630.3|11642.3|11630.3|11642.3|11633.3|11640.8|11630.3|0
1734358050000|2024-12-16 14:07:30|11640.8|11632.8|11629.8|11617.8|11642.5|11633.3|11629.8|11617.8|3
1734358060000|2024-12-16 14:07:40|11630.6|11618.6|11630|11618|11631.1|11619.1|11630|11618|2
1734358070000|2024-12-16 14:07:50|11631.1|11619.1|11634.5|11622.5|11635.1|11623.1|11631.1|11619.1|0
1734358080000|2024-12-16 14:08:00|11634.6|11622.6|11629.1|11617.1|11634.6|11622.6|11629.1|11617.1|0
1734358090000|2024-12-16 14:08:10|11633.5|11621.5|11633.8|11621.8|11633.8|11621.8|11633|11621|1
1734358100000|2024-12-16 14:08:20|11634.5|11622.5|11634.1|11622.1|11634.6|11622.6|11634.1|11622.1|0
1734358110000|2024-12-16 14:08:30|11631.3|11619.3|11633.3|11621.3|11633.3|11621.3|11631.3|11619.3|2
1734358120000|2024-12-16 14:08:40|11630.3|11618.3|11626.1|11614.1|11630.5|11618.5|11622.6|11610.6|3
1734358130000|2024-12-16 14:08:50|11626.4|11614.4|11631|11619|11631|11619|11626.4|11614.4|0
1734358150000|2024-12-16 14:09:10|11632.9|11620.9|11633.8|11621.8|11633.8|11621.8|11632.9|11620.9|0
1734358160000|2024-12-16 14:09:20|||||||||2
1734358170000|2024-12-16 14:09:30|11635.8|11623.8|11638.8|11626.8|11641|11629|11635.8|11623.8|1
1734358180000|2024-12-16 14:09:40|11642|11630|11639.8|11627.8|11642|11630|11639.4|11627.4|0
1734358190000|2024-12-16 14:09:50|11640.6|11628.6|11640.4|11628.4|11640.8|11628.8|11640.4|11628.4|1
1734358210000|2024-12-16 14:10:10|11640.3|11628.3|11640.1|11628.1|11640.8|11628.8|11640.1|11628.1|2
1734358220000|2024-12-16 14:10:20|11640.3|11628.3|11642.1|11630.1|11642.1|11630.1|11640.3|11628.3|0
1734358230000|2024-12-16 14:10:30|11642.3|11630.3|11645.6|11633.6|11645.6|11633.6|11642.3|11630.3|1
1734358240000|2024-12-16 14:10:40|11646.1|11634.1|11645.6|11637.6|11646.4|11637.6|11645.6|11634.1|0
1734358250000|2024-12-16 14:10:50|11646.1|11638.1|11645.8|11639.8|11650.3|11639.8|11645.4|11638.1|2
1734358260000|2024-12-16 14:11:00|11645.4|11639.4|11645.4|11639.4|11645.4|11639.4|11645.4|11639.4|0
1734358270000|2024-12-16 14:11:10|11645.3|11639.3|11645.3|11639.3|11645.3|11639.3|11645.3|11639.3|0
1734358280000|2024-12-16 14:11:20|11653.3|11641.3|11648.4|11642.4|11653.3|11642.4|11648.4|11639.6|2
1734358290000|2024-12-16 14:11:30|11648.8|11642.8|11666.1|11654.1|11666.3|11654.3|11648.8|11642.8|14
1734358300000|2024-12-16 14:11:40|11665.8|11653.8|11660.8|11652.8|11665.8|11655.1|11660.8|11651.8|3
1734358310000|2024-12-16 14:11:50|11660.3|11648.3|11653.8|11641.8|11660.3|11648.8|11653.8|11641.8|4
1734358320000|2024-12-16 14:12:00|11654.3|11642.3|11652.1|11640.1|11654.3|11642.3|11649.1|11639.8|1
1734358330000|2024-12-16 14:12:10|11651.6|11639.6|11651.6|11639.6|11651.6|11639.6|11651.6|11639.6|0
1734358340000|2024-12-16 14:12:20|11651.9|11639.9|11650.1|11642.1|11652.3|11642.8|11650.1|11639.9|2
1734358360000|2024-12-16 14:12:40|11652.4|11640.4|11652.4|11640.4|11652.4|11640.4|11652.4|11640.4|0
1734358370000|2024-12-16 14:12:50|11650.1|11642.1|11645.1|11639.1|11650.9|11642.9|11645.1|11639.1|1
1734358380000|2024-12-16 14:13:00|11646.6|11640.6|11649.1|11643.1|11654.9|11643.1|11646.6|11637.9|2
1734358390000|2024-12-16 14:13:10|11649.8|11643.8|11649.8|11643.8|11649.8|11643.8|11649.8|11643.8|0
1734358400000|2024-12-16 14:13:20|11650.4|11644.4|11649.6|11637.6|11650.9|11644.4|11649.6|11637.6|3
1734358410000|2024-12-16 14:13:30|11649.4|11637.4|11644.4|11638.4|11649.4|11638.4|11644.4|11636.9|0
1734358420000|2024-12-16 14:13:40|11655.8|11643.8|11658.4|11646.4|11660.3|11650.8|11655.8|11643.8|4
1734358430000|2024-12-16 14:13:50|11657.6|11645.6|11657.4|11649.4|11660.1|11649.9|11657.4|11645.6|1
1734358440000|2024-12-16 14:14:00|11656.9|11648.9|11648.8|11642.8|11656.9|11648.9|11648.8|11642.1|2
1734358450000|2024-12-16 14:14:10|11648.4|11642.4|11648.4|11642.4|11648.4|11642.4|11648.4|11642.4|0
1734358460000|2024-12-16 14:14:20|||||||||2
1734358470000|2024-12-16 14:14:30|11655.6|11643.6|11656.8|11644.8|11656.8|11644.8|11655.6|11643.6|1
1734358480000|2024-12-16 14:14:40|||||||||1
1734358490000|2024-12-16 14:14:50|11655.6|11647.6|11659.4|11647.4|11659.9|11648.1|11655.6|11647.1|0
1734358500000|2024-12-16 14:15:00|11659.1|11647.1|11658.8|11646.8|11659.1|11647.1|11658.8|11646.8|0
1734358510000|2024-12-16 14:15:10|11656.6|11644.6|11656.9|11644.9|11656.9|11644.9|11656.6|11644.6|5
1734358520000|2024-12-16 14:15:20|11650.8|11642.8|11649.9|11643.9|11650.8|11643.9|11649.9|11642.6|4
1734358530000|2024-12-16 14:15:30|11650.1|11644.1|11654.4|11642.4|11655.8|11644.9|11650.1|11642.4|1
1734358540000|2024-12-16 14:15:40|11652.1|11644.1|11659.8|11653.8|11659.8|11653.8|11652.1|11644.1|2
1734358550000|2024-12-16 14:15:50|11660.8|11654.8|11666.4|11658.4|11670.6|11662.1|11660.8|11654.8|17
1734358560000|2024-12-16 14:16:00|11669.8|11657.8|11678.6|11666.6|11678.8|11666.8|11667.3|11657.8|1
1734358570000|2024-12-16 14:16:10|11679.3|11667.3|11678.4|11666.4|11679.3|11667.3|11678.4|11666.4|2
1734358580000|2024-12-16 14:16:20|11679.4|11667.4|11682.9|11670.9|11684.3|11672.3|11679.4|11667.4|4
1734358590000|2024-12-16 14:16:30|11683.3|11671.3|11684.3|11672.3|11685.9|11673.9|11683.3|11671.3|0
1734358600000|2024-12-16 14:16:40|11686.3|11674.3|11680.3|11668.3|11686.3|11674.3|11676.8|11664.8|12
1734358610000|2024-12-16 14:16:50|11676.6|11668.6|11679.9|11667.9|11679.9|11669.4|11675.4|11664.8|1
1734358620000|2024-12-16 14:17:00|11680.3|11668.3|11669.4|11657.4|11680.3|11668.3|11669.4|11657.4|2
1734358630000|2024-12-16 14:17:10|11672.3|11660.3|11674.8|11662.8|11674.8|11662.8|11671.6|11659.6|0
1734358640000|2024-12-16 14:17:20|11675.4|11663.4|11676.3|11664.3|11676.3|11664.3|11674.8|11662.8|0
1734358650000|2024-12-16 14:17:30|11676.4|11664.4|11675.6|11663.6|11676.4|11664.4|11675.6|11663.6|1
1734358660000|2024-12-16 14:17:40|11674.6|11662.6|11660.9|11654.9|11674.6|11662.6|11660.9|11654.4|3
1734358670000|2024-12-16 14:17:50|11659.8|11647.8|11652.4|11644.4|11659.9|11651.9|11651.9|11642.8|9
1734358680000|2024-12-16 14:18:00|11656.1|11644.1|11654.6|11642.6|11656.1|11644.1|11651.8|11642.6|1
1734358690000|2024-12-16 14:18:10|11655.6|11643.6|11638.1|11626.1|11656.3|11644.3|11635.9|11623.9|2
1734358700000|2024-12-16 14:18:20|11631.9|11619.9|11612.9|11600.9|11631.9|11621.3|11612.9|11600.9|10
1734358710000|2024-12-16 14:18:30|11618.4|11606.4|11624.1|11612.1|11625.1|11613.1|11613.4|11605.4|8
1734358720000|2024-12-16 14:18:40|11625.1|11613.1|11628.9|11616.9|11630.4|11618.4|11625.1|11613.1|0
1734358730000|2024-12-16 14:18:50|11621.6|11609.6|11621.6|11609.6|11621.6|11609.6|11621.6|11609.6|3
1734358740000|2024-12-16 14:19:00|11620.6|11608.6|11621.6|11609.6|11621.6|11609.6|11620.6|11608.6|1
1734358750000|2024-12-16 14:19:10|11619.4|11607.4|11623.4|11611.4|11623.6|11611.6|11612.6|11600.6|3
1734358760000|2024-12-16 14:19:20|11623.1|11611.1|11612.1|11600.1|11623.1|11611.1|11611.4|11599.4|9
1734358770000|2024-12-16 14:19:30|11612.4|11600.4|11610.1|11598.1|11612.4|11600.4|11610.1|11598.1|0
1734358780000|2024-12-16 14:19:40|11607.3|11595.3|11606.6|11594.6|11607.3|11595.3|11605.9|11593.9|0
1734358790000|2024-12-16 14:19:50|11603.1|11591.1|11601.8|11589.8|11603.1|11591.1|11600.4|11588.4|0
1734358800000|2024-12-16 14:20:00|11602.1|11590.1|11602.1|11590.1|11602.1|11590.1|11601.8|11589.8|0
1734358810000|2024-12-16 14:20:10|11601.4|11589.4|11597.3|11589.3|11601.4|11589.4|11596.3|11586.9|6
1734358820000|2024-12-16 14:20:20|11602.8|11590.8|11602.8|11590.8|11602.8|11590.8|11602.8|11590.8|1
1734358830000|2024-12-16 14:20:30|11601.8|11589.8|11603.8|11591.8|11603.8|11591.8|11601.8|11589.8|0
1734358840000|2024-12-16 14:20:40|11604.1|11592.1|11615.2|11603.2|11615.2|11603.2|11604.1|11592.1|3
1734358850000|2024-12-16 14:20:50|11616.6|11604.6|11615.8|11603.8|11617.3|11605.3|11613.3|11601.3|2
1734358870000|2024-12-16 14:21:10|11614.8|11602.8|11614.3|11602.3|11614.8|11602.8|11614.3|11602.3|0
1734358880000|2024-12-16 14:21:20|11613.6|11601.6|11614.1|11602.1|11615.1|11603.1|11613.3|11601.3|2
1734358890000|2024-12-16 14:21:30|11614.6|11602.6|11613.1|11601.1|11614.6|11602.6|11613.1|11601.1|0
1734358900000|2024-12-16 14:21:40|11612.4|11600.4|11612.1|11600.1|11612.4|11600.4|11612.1|11600.1|0
1734358910000|2024-12-16 14:21:50|11611.7|11599.7|11601.1|11589.1|11611.7|11600.9|11601.1|11589.1|101
1734358920000|2024-12-16 14:22:00|11600.9|11588.9|11600.4|11588.4|11600.9|11588.9|11600.4|11588.4|26
1734358930000|2024-12-16 14:22:10|11591.6|11579.6|11587.7|11575.7|11591.6|11579.6|11587.7|11575.7|1
1734358940000|2024-12-16 14:22:20|11584.6|11572.6|11582.4|11570.4|11584.6|11572.6|11582.4|11570.4|0
1734358950000|2024-12-16 14:22:30|11589.4|11577.4|11589.4|11577.4|11589.4|11577.4|11589.4|11577.4|6
1734358960000|2024-12-16 14:22:40|11591.7|11579.7|11593.7|11581.7|11593.7|11581.7|11591.7|11579.7|0
1734358970000|2024-12-16 14:22:50|11594.6|11582.6|11594.6|11582.6|11595.1|11583.1|11594.6|11582.6|3
1734358980000|2024-12-16 14:23:00|11595.2|11583.2|11595.6|11583.6|11595.6|11583.6|11595.2|11583.2|0
1734359000000|2024-12-16 14:23:20|11591.6|11584.1|11590.1|11584.1|11591.6|11584.1|11590.1|11584.1|3
1734359010000|2024-12-16 14:23:30|11588.6|11576.6|11587.6|11575.6|11589.4|11577.4|11587.6|11575.6|1
1734359020000|2024-12-16 14:23:40|11587.2|11575.2|11586.1|11574.1|11587.2|11575.2|11584.7|11572.7|0
1734359030000|2024-12-16 14:23:50|11587.8|11575.8|11590.4|11578.4|11590.4|11578.4|11587.8|11575.8|1
1734359040000|2024-12-16 14:24:00|11608.6|11596.6|11607.2|11595.2|11610.4|11598.4|11605.6|11593.6|3
1734359050000|2024-12-16 14:24:10|11606.4|11594.4|11616.6|11604.6|11616.6|11604.6|11606.2|11594.2|2
1734359060000|2024-12-16 14:24:20|11615.9|11603.9|11615.4|11603.4|11615.9|11603.9|11615.4|11603.4|0
1734359070000|2024-12-16 14:24:30|11616.1|11604.1|11618.7|11606.7|11618.7|11606.7|11616.1|11604.1|0
1734359080000|2024-12-16 14:24:40|11621.2|11609.2|11618.9|11606.9|11624.6|11612.6|11618.9|11606.9|1
1734359090000|2024-12-16 14:24:50|11619.4|11607.4|11622.4|11610.4|11622.4|11610.4|11619.4|11607.4|1
1734359100000|2024-12-16 14:25:00|11621.7|11609.7|11615.9|11603.9|11621.7|11612.6|11615.9|11603.9|1
1734359110000|2024-12-16 14:25:10|11611.6|11599.6|11605.6|11593.6|11612.7|11600.7|11604.4|11592.4|0
1734359120000|2024-12-16 14:25:20|11606.4|11594.4|11606.7|11594.7|11606.7|11594.7|11606.4|11594.4|0
1734359130000|2024-12-16 14:25:30|11607.7|11595.7|11607.4|11595.4|11607.7|11595.7|11607.4|11595.4|0
1734359140000|2024-12-16 14:25:40|11607.7|11595.7|11606.6|11598.6|11607.9|11598.6|11605.4|11595.7|0
1734359150000|2024-12-16 14:25:50|11606.9|11598.9|11605.7|11593.7|11606.9|11598.9|11604.4|11592.4|1
1734359160000|2024-12-16 14:26:00|11604.9|11592.9|11599.9|11587.9|11605.7|11593.7|11599.1|11587.1|2
1734359170000|2024-12-16 14:26:10|11596.6|11588.6|11596.6|11588.6|11596.6|11588.6|11596.6|11588.6|0
1734359180000|2024-12-16 14:26:20|11597.6|11589.6|11597.1|11585.1|11597.6|11589.6|11596.1|11584.1|2
1734359190000|2024-12-16 14:26:30|11597.2|11585.2|11596.7|11584.7|11597.2|11585.2|11596.7|11584.7|0
1734359200000|2024-12-16 14:26:40|11596.6|11584.6|11596.6|11584.6|11596.6|11584.6|11595.6|11583.6|1
1734359230000|2024-12-16 14:27:10|11596.7|11584.7|11596.7|11584.7|11596.7|11584.7|11596.7|11584.7|0
1734359240000|2024-12-16 14:27:20|11597.1|11585.1|11605.4|11593.4|11605.4|11593.4|11592.6|11585.1|4
1734359250000|2024-12-16 14:27:30|11605.7|11593.7|11606.4|11594.4|11606.4|11597.7|11602.7|11590.7|2
1734359260000|2024-12-16 14:27:40|11606.1|11594.1|11606.1|11594.1|11606.4|11594.4|11605.9|11593.9|0
1734359270000|2024-12-16 14:27:50|11607.4|11595.4|11608.4|11596.4|11608.4|11596.4|11607.4|11595.4|0
1734359280000|2024-12-16 14:28:00|11608.7|11596.7|11608.4|11596.4|11608.7|11596.7|11608.4|11596.4|0
1734359290000|2024-12-16 14:28:10|11605.1|11597.1|11605.1|11597.1|11605.1|11597.1|11605.1|11597.1|1
1734359310000|2024-12-16 14:28:30|11603.9|11595.9|11603.6|11591.6|11603.9|11595.9|11603.6|11591.6|1
1734359320000|2024-12-16 14:28:40|11604.2|11592.2|11604.2|11592.2|11604.2|11592.2|11604.2|11592.2|0
1734359330000|2024-12-16 14:28:50|11603.7|11591.7|11599.6|11587.6|11604.2|11592.2|11599.2|11587.2|1
1734359340000|2024-12-16 14:29:00|11599.1|11587.1|11599.9|11587.9|11599.9|11587.9|11599.1|11587.1|0
1734359350000|2024-12-16 14:29:10|11601.9|11589.9|11612.9|11600.9|11612.9|11600.9|11601.1|11589.1|2
1734359360000|2024-12-16 14:29:20|11612.6|11600.6|11619.2|11607.2|11619.2|11607.2|11611.2|11599.2|2
1734359370000|2024-12-16 14:29:30|11620.1|11608.1|11625.4|11613.4|11625.4|11613.4|11620.1|11608.1|0
1734359380000|2024-12-16 14:29:40|11625.1|11613.1|11624.9|11616.9|11626.6|11616.9|11624.9|11613.1|0
1734359390000|2024-12-16 14:29:50|11625.2|11617.2|11624.7|11618.7|11625.4|11618.7|11624.7|11617.2|3
1734359400000|2024-12-16 14:30:00|11624.9|11618.9|11624.9|11618.9|11625.2|11619.2|11624.9|11618.9|1
1734359410000|2024-12-16 14:30:10|11624.7|11618.7|11615.2|11603.2|11624.7|11618.7|11615.2|11603.2|3
1734359420000|2024-12-16 14:30:20|11613.4|11601.4|11616.4|11604.4|11616.4|11604.4|11612.4|11600.4|0
1734359430000|2024-12-16 14:30:30|11616|11604|11614.7|11608.7|11616.2|11608.7|11612.5|11602.4|1
1734359440000|2024-12-16 14:30:40|11615.5|11609.5|11616|11604|11616.4|11610.4|11615.5|11603.7|1
1734359450000|2024-12-16 14:30:50|11615.7|11603.7|11616|11604|11616|11604|11615.7|11603.7|0
1734359460000|2024-12-16 14:31:00|11616.2|11604.2|11615|11603|11616.2|11605.9|11613.9|11603|0
1734359470000|2024-12-16 14:31:10|11612.7|11604.7|11612.2|11604.2|11612.7|11604.7|11612.2|11604.2|0
1734359480000|2024-12-16 14:31:20|11612|11604|11612|11604|11612|11604|11612|11604|1
1734359490000|2024-12-16 14:31:30|11611.9|11603.9|11624.7|11616.7|11626|11616.7|11611.9|11603.9|3
1734359500000|2024-12-16 14:31:40|11632.4|11620.4|11640.5|11628.5|11640.5|11628.5|11631|11620|9
1734359510000|2024-12-16 14:31:50|11641.2|11629.2|11640.9|11628.9|11641.2|11629.2|11640.5|11628.5|1
1734359520000|2024-12-16 14:32:00|11639.5|11627.5|11648.9|11636.9|11649.2|11637.2|11638.9|11626.9|6
1734359530000|2024-12-16 14:32:10|11650.2|11642.2|11650.2|11642.2|11650.2|11642.2|11650.2|11642.2|1
1734359540000|2024-12-16 14:32:20|11643.9|11635.9|11650.5|11638.5|11650.5|11642.7|11643.9|11635.9|4
1734359550000|2024-12-16 14:32:30|11654|11648|11647.9|11635.9|11656.5|11648|11647.7|11635.7|19
1734359560000|2024-12-16 14:32:40|11648|11636|11643.7|11635.7|11649.4|11637.4|11643.7|11634.7|1
1734359570000|2024-12-16 14:32:50|11647|11635|11649.5|11637.5|11649.5|11637.5|11647|11635|1
1734359580000|2024-12-16 14:33:00|11649.7|11637.7|11649.7|11637.7|11649.7|11637.7|11649.7|11637.7|0
1734359590000|2024-12-16 14:33:10|11650.4|11638.4|11652|11640|11652|11640|11650.4|11638.4|0
1734359600000|2024-12-16 14:33:20|11653.5|11641.5|11654.9|11642.9|11654.9|11642.9|11653.5|11641.5|0
1734359610000|2024-12-16 14:33:30|11655.2|11643.2|11655|11643|11656.7|11644.7|11655|11643|2
1734359620000|2024-12-16 14:33:40|11655.4|11643.4|11654.7|11642.7|11655.5|11643.5|11654.7|11642.7|5
1734359640000|2024-12-16 14:34:00|11655|11643|11654.9|11646.9|11656.4|11646.9|11654.9|11643|8
1734359650000|2024-12-16 14:34:10|11654.7|11646.7|11654.7|11646.7|11654.7|11646.7|11654.7|11646.7|0
1734359660000|2024-12-16 14:34:20|11670.9|11658.9|11669.4|11657.4|11671.4|11659.4|11666.9|11654.9|11
1734359670000|2024-12-16 14:34:30|11667.7|11655.7|11654.2|11646.2|11667.7|11655.7|11654.2|11646.2|1
1734359690000|2024-12-16 14:34:50|11653.9|11645.9|11650.5|11644.5|11653.9|11645.9|11650.5|11644.5|1
1734359700000|2024-12-16 14:35:00|11651.9|11645.9|11651.5|11639.5|11653.9|11646.5|11638.7|11626.7|9
1734359710000|2024-12-16 14:35:10|11649.9|11637.9|11650|11638|11651.2|11639.2|11647|11635|3
1734359720000|2024-12-16 14:35:20|11648.5|11636.5|11668.2|11656.2|11669.2|11657.2|11644|11632|20
1734359730000|2024-12-16 14:35:30|11661.7|11649.7|11664.2|11652.2|11664.2|11652.2|11655.9|11649|11
1734359740000|2024-12-16 14:35:40|11667.5|11655.5|11666.9|11658.9|11667.9|11658.9|11666.9|11655.2|1
1734359750000|2024-12-16 14:35:50|11666.5|11660.5|11659.7|11647.7|11668.5|11660.5|11659.7|11647.7|15
1734359760000|2024-12-16 14:36:00|11659.9|11647.9|11644.9|11632.9|11660.5|11648.5|11644.9|11632.9|6
1734359770000|2024-12-16 14:36:10|11646.5|11634.5|11647.5|11635.5|11648.2|11636.2|11646.5|11634.5|1
1734359780000|2024-12-16 14:36:20|11647.2|11635.2|11647.5|11635.5|11647.5|11635.5|11647.2|11635.2|0
1734359790000|2024-12-16 14:36:30|11643.2|11631.2|11640|11628|11643.2|11631.2|11640|11628|5
1734359800000|2024-12-16 14:36:40|11640.4|11628.4|11639.7|11627.7|11640.4|11628.4|11639|11627|0
1734359840000|2024-12-16 14:37:20|11639|11627|11624.9|11612.9|11639|11628.2|11624.9|11612.9|3
1734359850000|2024-12-16 14:37:30|11624.7|11612.7|11619|11607|11624.7|11612.7|11619|11607|4
1734359860000|2024-12-16 14:37:40|11619.4|11607.4|11618.9|11606.9|11622.5|11610.5|11618.9|11606.9|2
1734359870000|2024-12-16 14:37:50|11619.4|11607.4|11616.9|11604.9|11619.4|11607.4|11616.9|11604.9|2
1734359880000|2024-12-16 14:38:00|11616|11604|11614.7|11602.7|11616|11604|11614|11602|1
1734359890000|2024-12-16 14:38:10|11614.9|11602.9|11615.2|11603.2|11615.2|11603.2|11614.9|11602.9|1
1734359900000|2024-12-16 14:38:20|11615.7|11603.7|11613.7|11601.7|11615.7|11603.7|11613.5|11601.5|1
1734359910000|2024-12-16 14:38:30|11613.5|11601.5|11616.7|11608.7|11619.2|11608.7|11613.5|11601.5|4
1734359920000|2024-12-16 14:38:40|11615.4|11603.4|11615.5|11603.5|11616.4|11604.4|11614.3|11602.3|2
1734359930000|2024-12-16 14:38:50|11612.2|11600.2|11609.7|11597.7|11612.2|11600.2|11609.7|11597.7|3
1734359940000|2024-12-16 14:39:00|11609.9|11597.9|11609.9|11597.9|11609.9|11597.9|11609.9|11597.9|1
1734359950000|2024-12-16 14:39:10|11609.7|11597.7|11609.7|11597.7|11609.7|11597.7|11609.7|11597.7|0
1734359960000|2024-12-16 14:39:20|11610|11598|11610|11598|11610|11598|11610|11598|0
1734359970000|2024-12-16 14:39:30|11609.7|11597.7|11609.7|11597.7|11609.7|11597.7|11609.7|11597.7|1
1734359980000|2024-12-16 14:39:40|11606.7|11598.7|11605.9|11593.9|11607.9|11598.7|11605.9|11593.9|1
1734359990000|2024-12-16 14:39:50|11607.9|11595.9|11607.9|11595.9|11607.9|11595.9|11607.9|11595.9|0
1734360000000|2024-12-16 14:40:00|11607.8|11595.8|11604.3|11592.3|11608.2|11601.3|11604.3|11592.3|7
1734360010000|2024-12-16 14:40:10|11605.3|11593.3|11618.3|11606.3|11623.8|11611.8|11605.3|11593.3|19
1734360020000|2024-12-16 14:40:20|11619|11607|11605.8|11593.8|11622.3|11610.3|11605.8|11593.8|2
1734360030000|2024-12-16 14:40:30|11605.5|11593.5|11603.2|11595.2|11605.5|11595.2|11603.2|11593.5|1
1734360040000|2024-12-16 14:40:40|11598.3|11586.3|11598.5|11586.5|11600.2|11588.2|11598|11586|5
1734360050000|2024-12-16 14:40:50|11598.3|11586.3|11589.5|11577.5|11598.3|11586.3|11589.5|11577.5|1
1734360060000|2024-12-16 14:41:00|11589.2|11577.2|11588.7|11576.7|11589.2|11577.2|11585.8|11573.8|6
1734360070000|2024-12-16 14:41:10|11589.7|11577.7|11591.2|11583.2|11592.2|11583.2|11588.7|11577.7|7
1734360080000|2024-12-16 14:41:20|11589.8|11583.8|11589.7|11583.7|11590.8|11583.8|11589.7|11582.8|1
1734360090000|2024-12-16 14:41:30|11589.3|11583.3|11611|11599|11611|11599|11589.3|11583.3|2
1734360100000|2024-12-16 14:41:40|11605.4|11593.4|11602.7|11590.7|11606.7|11594.7|11599.7|11587.7|3
1734360110000|2024-12-16 14:41:50|11603|11591|11601.8|11589.8|11603|11591|11601.8|11589.8|0
1734360120000|2024-12-16 14:42:00|11603.5|11591.5|11607|11599|11609.2|11600|11603.5|11591.5|16
1734360130000|2024-12-16 14:42:10|11604.8|11592.8|11606.5|11594.5|11607.7|11595.7|11603.3|11592.8|4
1734360140000|2024-12-16 14:42:20|11605.5|11599.5|11599.8|11591.8|11605.5|11599.5|11594.7|11588.7|3
1734360150000|2024-12-16 14:42:30|11599.2|11587.2|11599.7|11587.7|11603|11591|11599.2|11587.2|5
1734360160000|2024-12-16 14:42:40|11601.5|11589.5|11599.7|11591.7|11601.5|11591.7|11599.2|11587.2|2
1734360170000|2024-12-16 14:42:50|11601|11589|11603.2|11595.2|11603.2|11595.2|11599.7|11589|3
1734360180000|2024-12-16 14:43:00|11602.5|11596.5|11622.7|11610.7|11632.5|11620.5|11602.5|11596.5|5
1734360190000|2024-12-16 14:43:10|11623.3|11611.3|11623.5|11611.5|11623.5|11611.5|11622.5|11610.5|0
1734360200000|2024-12-16 14:43:20|11622.8|11614.8|11627.5|11619.5|11627.5|11620.8|11622.8|11614.5|0
1734360210000|2024-12-16 14:43:30|11627.3|11619.3|11601.5|11589.5|11627.3|11619.3|11601.5|11589.5|7
1734360220000|2024-12-16 14:43:40|11598.3|11586.3|11603.2|11591.2|11603.9|11591.9|11598.3|11586.3|4
1734360240000|2024-12-16 14:44:00|11601.8|11589.8|11601.2|11589.2|11601.8|11589.8|11599.7|11587.7|0
1734360250000|2024-12-16 14:44:10|11595.2|11583.2|11595.2|11583.2|11595.7|11583.7|11592.7|11580.7|0
1734360260000|2024-12-16 14:44:20|11594.2|11582.2|11594.2|11582.2|11594.2|11582.2|11594.2|11582.2|0
1734360270000|2024-12-16 14:44:30|11595.8|11583.8|11596.8|11584.8|11596.8|11584.8|11595.8|11583.8|0
1734360280000|2024-12-16 14:44:40|11594.8|11582.8|11595.5|11583.5|11595.5|11583.5|11593.5|11581.5|1
1734360290000|2024-12-16 14:44:50|11596.3|11584.3|11595.7|11583.7|11596.3|11584.3|11595.7|11583.7|1
1734360300000|2024-12-16 14:45:00|11595|11583|11596.3|11584.3|11596.3|11584.3|11595|11583|2
1734360310000|2024-12-16 14:45:10|11595.7|11583.7|11590.5|11582.5|11595.7|11583.7|11590.3|11579|6
1734360320000|2024-12-16 14:45:20|11589.8|11581.8|11580.8|11568.8|11589.8|11581.8|11580.8|11568.8|1
1734360330000|2024-12-16 14:45:30|11595.5|11583.5|11593|11581|11595.5|11583.5|11587.8|11575.8|5
1734360340000|2024-12-16 14:45:40|11593.8|11581.8|11591.3|11579.3|11594|11582|11588.5|11579.3|3
1734360350000|2024-12-16 14:45:50|11590.8|11578.8|11590.5|11578.5|11590.8|11578.8|11589.8|11577.8|0
1734360360000|2024-12-16 14:46:00|11590.2|11578.2|11590|11578|11590.2|11578.2|11590|11578|0
1734360370000|2024-12-16 14:46:10|11590.3|11578.3|11590|11578|11590.3|11578.3|11590|11578|0
1734360380000|2024-12-16 14:46:20|11590.5|11578.5|11588.8|11580.8|11590.5|11580.8|11588.8|11578.5|1
1734360390000|2024-12-16 14:46:30|11589|11581|11589.3|11577.3|11590.7|11581.5|11588|11577|5
1734360410000|2024-12-16 14:46:50|11587.7|11579.7|11589|11581|11589|11581|11587.7|11579.7|1
1734360420000|2024-12-16 14:47:00|11587.8|11579.8|11582.3|11570.3|11587.8|11580.2|11581|11570.3|4
1734360430000|2024-12-16 14:47:10|11582.2|11570.2|11582.2|11570.2|11582.2|11572.5|11580.5|11570.2|0
1734360440000|2024-12-16 14:47:20|11581.8|11569.8|11582.2|11570.2|11582.2|11570.2|11581.8|11569.8|0
1734360450000|2024-12-16 14:47:30|11577.8|11569.8|11581|11575|11581.3|11575|11576.7|11569.8|6
1734360460000|2024-12-16 14:47:40|11580.7|11574.7|11580.7|11574.7|11580.7|11574.7|11580.7|11574.7|0
1734360470000|2024-12-16 14:47:50|11580|11574|11555.8|11543.8|11581.2|11574.5|11554.3|11543.3|20
1734360480000|2024-12-16 14:48:00|11556.5|11544.5|11558.7|11546.7|11558.7|11549.2|11554.3|11544.5|4
1734360490000|2024-12-16 14:48:10|11557.3|11549.3|11555|11543|11557.3|11549.3|11549.3|11541.3|3
1734360500000|2024-12-16 14:48:20|11555.3|11543.3|11553.2|11545.2|11555.8|11545.2|11553.2|11542.8|1
1734360510000|2024-12-16 14:48:30|11553.5|11541.2|11553.8|11541.8|11553.8|11546.2|11551.5|11541.2|7
1734360520000|2024-12-16 14:48:40|11553.5|11541.5|11554|11542|11554|11542|11547.2|11539.3|7
1734360530000|2024-12-16 14:48:50|11553.7|11541.7|11552.2|11540.2|11553.7|11544.7|11552.2|11540.2|1
1734360540000|2024-12-16 14:49:00|11550.8|11538.8|11553.3|11541.3|11554.5|11546.2|11550.8|11538.8|3
1734360550000|2024-12-16 14:49:10|11553.2|11541.2|11563.3|11551.3|11566.8|11554.8|11549.5|11539.8|15
1734360560000|2024-12-16 14:49:20|11562.3|11550.3|11553|11547|11562.3|11550.3|11553|11547|1
1734360570000|2024-12-16 14:49:30|11557.8|11545.8|11553|11545|11557.8|11545.8|11551.8|11540.8|4
1734360580000|2024-12-16 14:49:40|11552.6|11546.6|11555|11543|11556|11547.3|11552.6|11541.5|1
1734360590000|2024-12-16 14:49:50|11554|11546|11553.5|11547.5|11556.2|11547.5|11550.8|11542.8|1
1734360600000|2024-12-16 14:50:00|11553.7|11547.7|11555|11547|11557.6|11548.3|11553|11542.1|2
1734360610000|2024-12-16 14:50:10|11554.8|11546.8|11555.5|11543.5|11559.6|11547.6|11554.8|11543.5|2
1734360620000|2024-12-16 14:50:20|11555.2|11543.2|11559.1|11547.1|11559.1|11547.1|11554.6|11542.6|2
1734360630000|2024-12-16 14:50:30|11559.5|11547.5|11556.1|11544.1|11559.5|11547.5|11555.8|11543.8|0
1734360640000|2024-12-16 14:50:40|11554.6|11542.6|11555|11543|11555.8|11547.1|11553.1|11541.1|2
1734360650000|2024-12-16 14:50:50|11554.3|11542.3|11555.3|11543.3|11556.6|11546.6|11553.1|11541.1|1
1734360660000|2024-12-16 14:51:00|11554.6|11546.6|11555.5|11543.5|11556|11546.6|11554.6|11543.5|1
1734360670000|2024-12-16 14:51:10|11552.3|11544.3|11569.5|11557.5|11569.5|11557.5|11551.8|11542.8|5
1734360680000|2024-12-16 14:51:20|11572.3|11560.3|11589.1|11577.1|11589.3|11577.3|11571.5|11559.5|1
1734360690000|2024-12-16 14:51:30|11589|11577|11589|11577|11589|11577|11589|11577|0
1734360700000|2024-12-16 14:51:40|11594.8|11582.8|11581.3|11573.3|11595.1|11583.1|11579.8|11570.6|2
1734360710000|2024-12-16 14:51:50|11581|11573|11580.8|11572.8|11581|11573|11580.8|11572.8|0
1734360720000|2024-12-16 14:52:00|11575.8|11563.8|11579.6|11567.6|11580.3|11568.3|11575.8|11563.8|8
1734360730000|2024-12-16 14:52:10|11579.5|11567.5|11580.6|11568.6|11580.6|11568.6|11579.5|11567.5|0
1734360740000|2024-12-16 14:52:20|11580.8|11568.8|11588.3|11576.3|11590.1|11578.1|11580.8|11568.8|3
1734360750000|2024-12-16 14:52:30|11588.6|11576.6|11588.8|11576.8|11588.8|11576.8|11587.3|11575.3|2
1734360760000|2024-12-16 14:52:40|11584.5|11576.5|11584.5|11576.5|11584.5|11576.5|11584.5|11576.5|0
1734360770000|2024-12-16 14:52:50|11583.3|11577.3|11583|11577|11583.3|11577.3|11583|11577|1
1734360780000|2024-12-16 14:53:00|11582.8|11576.8|11587.1|11579.1|11587.1|11579.1|11582.8|11576.8|3
1734360790000|2024-12-16 14:53:10|11586.3|11578.3|11586.3|11578.3|11586.3|11578.3|11586.3|11578.3|0
1734360800000|2024-12-16 14:53:20|11587|11579|11592.3|11584.3|11593.1|11584.3|11587|11579|2
1734360810000|2024-12-16 14:53:30|11592.1|11584.1|11590.3|11578.3|11592.6|11584.1|11589.3|11577.3|6
1734360820000|2024-12-16 14:53:40|11590.6|11578.6|11590.8|11578.8|11590.8|11578.8|11589.5|11577.5|1
1734360830000|2024-12-16 14:53:50|11589.8|11577.8|11590.5|11578.5|11590.5|11578.5|11589.8|11577.8|0
1734360840000|2024-12-16 14:54:00|11589.8|11577.8|11589.5|11577.5|11589.8|11577.8|11589.3|11577.3|0
1734360850000|2024-12-16 14:54:10|11584.8|11576.8|11589.5|11577.5|11589.5|11577.5|11583|11575|1
1734360860000|2024-12-16 14:54:20|11590|11578|11590.3|11578.3|11590.3|11578.3|11590|11578|0
1734360870000|2024-12-16 14:54:30|11590.5|11578.5|11603.6|11591.6|11605|11593|11588.6|11578.5|5
1734360880000|2024-12-16 14:54:40|11606.8|11594.8|11610.6|11598.6|11610.6|11598.6|11606.8|11594.8|0
1734360890000|2024-12-16 14:54:50|11609.5|11601.5|11613.1|11601.1|11613.1|11601.5|11609.5|11600.3|0
1734360900000|2024-12-16 14:55:00|11611.5|11603.5|11613.8|11605.8|11616|11606.5|11611.5|11603.5|1
1734360910000|2024-12-16 14:55:10|11613.6|11605.6|11614.1|11606.1|11614.1|11606.1|11613.6|11605.6|0
1734360920000|2024-12-16 14:55:20|11612.1|11600.1|11605.5|11597.5|11612.1|11602|11605.5|11596|7
1734360930000|2024-12-16 14:55:30|11605.3|11597.3|11614|11602|11614|11602|11605.3|11597.3|1
1734360940000|2024-12-16 14:55:40|11615.1|11603.1|11624.3|11612.3|11624.3|11612.3|11615.1|11603.1|1
1734360960000|2024-12-16 14:56:00|11623.5|11611.5|11622.1|11610.1|11623.5|11611.5|11620.5|11608.5|0
1734360970000|2024-12-16 14:56:10|11623|11611|11624|11612|11624|11612|11623|11611|0
1734360980000|2024-12-16 14:56:20|11623.3|11611.3|11622.3|11610.3|11623.5|11611.5|11622.3|11610.3|0
1734361000000|2024-12-16 14:56:40|11622.1|11610.1|11622.1|11610.1|11622.1|11610.1|11622.1|11610.1|1
1734361010000|2024-12-16 14:56:50|11623|11611|11623.1|11611.1|11623.1|11611.1|11623|11611|0
1734361020000|2024-12-16 14:57:00|11622.1|11614.1|11637.5|11631.5|11647.3|11635.3|11622.1|11614.1|8
1734361030000|2024-12-16 14:57:10|11647.6|11635.6|11654.3|11646.3|11654.3|11646.3|11637.5|11631.5|6
1734361040000|2024-12-16 14:57:20|11655.6|11643.6|11653|11641|11655.6|11644.3|11647.3|11637.8|9
1734361050000|2024-12-16 14:57:30|11646.8|11640.8|11645.3|11633.3|11651.1|11644|11645.3|11633.3|5
1734361060000|2024-12-16 14:57:40|11642.1|11634.1|11641.5|11629.5|11645.5|11634.1|11639.5|11628.1|18
1734361070000|2024-12-16 14:57:50|11641.1|11629.1|11634.5|11626.5|11641.1|11629.1|11634.1|11624.8|0
1734361080000|2024-12-16 14:58:00|11634|11626|11640.8|11632.8|11642.6|11632.8|11633.5|11625.5|1
1734361090000|2024-12-16 14:58:10|11641.8|11629.8|11634.5|11626.5|11641.8|11629.8|11634.5|11626.5|0
1734361100000|2024-12-16 14:58:20|11634.1|11626.1|11633|11625|11635.3|11626.1|11633|11623|0
1734361110000|2024-12-16 14:58:30|11634.6|11622.6|11634.6|11622.6|11634.6|11622.6|11634.6|11622.6|0
1734361120000|2024-12-16 14:58:40|11632.6|11624.6|11642.1|11630.1|11642.1|11630.1|11631.6|11623.6|5
1734361130000|2024-12-16 14:58:50|11641.8|11629.8|11638.3|11626.3|11641.8|11629.8|11638.3|11626.3|0
1734361140000|2024-12-16 14:59:00|11638|11626|11636.1|11624.1|11638|11626|11635.8|11623.8|1
1734361150000|2024-12-16 14:59:10|11636.4|11628.4|11639.8|11631.8|11641.4|11631.8|11636.4|11628.4|2
1734361160000|2024-12-16 14:59:20|11639.6|11633.6|11640.1|11628.1|11641.8|11634.6|11639.4|11628.1|3
1734361170000|2024-12-16 14:59:30|11639.8|11627.8|11639.1|11627.1|11639.8|11627.8|11639.1|11627.1|0
1734361180000|2024-12-16 14:59:40|11634.8|11622.8|11633.6|11621.6|11634.8|11622.8|11631.1|11619.1|8
1734361190000|2024-12-16 14:59:50|11627.6|11621.3|11640.1|11632.1|11640.1|11632.1|11627.6|11621.3|4
1734361200000|2024-12-16 15:00:00|11640.3|11632.3|11641.8|11629.8|11641.8|11632.3|11640.1|11629.8|5
1734361210000|2024-12-16 15:00:10|11638.8|11630.8|11638.3|11630.3|11638.8|11630.8|11638.3|11630.3|0
1734361220000|2024-12-16 15:00:20|11637.6|11631.6|11638.8|11630.8|11641.3|11635.3|11637.6|11630.8|8
1734361230000|2024-12-16 15:00:30|11639.4|11631.4|11639.4|11631.4|11639.4|11631.4|11639.4|11631.4|1
1734361240000|2024-12-16 15:00:40|11639.6|11631.6|11638.9|11630.9|11641.3|11631.6|11638.9|11629.3|1
1734361250000|2024-12-16 15:00:50|11635.6|11629.6|11633.9|11627.9|11635.6|11629.6|11633.9|11627.9|5
1734361260000|2024-12-16 15:01:00|11634.1|11628.1|11641.1|11635.1|11643.9|11635.9|11633.4|11627.4|27
1734361270000|2024-12-16 15:01:10|11637.4|11625.4|11635.1|11627.1|11637.4|11627.1|11635.1|11625.4|2
1734361280000|2024-12-16 15:01:20|11633.4|11627.4|11629.9|11621.9|11633.6|11627.4|11629.3|11619.8|10
1734361290000|2024-12-16 15:01:30|11628.4|11622.4|11632.9|11624.9|11634.3|11626.3|11628.3|11621.8|18
1734361300000|2024-12-16 15:01:40|11634.1|11626.1|11640.8|11628.8|11642.3|11634.3|11629.6|11621.3|53
1734361310000|2024-12-16 15:01:50|11640.4|11628.4|11634.1|11622.1|11640.4|11628.4|11634.1|11622.1|2
1734361320000|2024-12-16 15:02:00|11632.8|11624.8|11631.4|11623.4|11634.3|11624.8|11631.4|11621.1|0
1734361330000|2024-12-16 15:02:10|11630.8|11622.8|11634.9|11622.9|11634.9|11622.9|11629.9|11621.3|1
1734361340000|2024-12-16 15:02:20|11630.4|11622.4|11634.6|11622.6|11634.6|11622.6|11628.1|11622.1|1
1734361350000|2024-12-16 15:02:30|11634.9|11622.9|11631.6|11623.6|11634.9|11623.6|11631.6|11621.9|2
1734361360000|2024-12-16 15:02:40|11631.4|11623.4|11630.9|11622.9|11631.4|11623.4|11630.9|11622.9|0
1734361370000|2024-12-16 15:02:50|11631.4|11623.4|11631.9|11619.9|11631.9|11623.4|11630.3|11618.3|17
1734361380000|2024-12-16 15:03:00|11632.6|11620.6|11632.9|11620.9|11632.9|11623.6|11630.4|11620.6|1
1734361390000|2024-12-16 15:03:10|11631.1|11619.1|11631.9|11619.9|11631.9|11622.3|11629.4|11617.4|1
1734361400000|2024-12-16 15:03:20|11630.3|11622.3|11632.1|11620.1|11632.4|11623.7|11626.8|11620.1|2
1734361410000|2024-12-16 15:03:30|11632.3|11620.3|11632.3|11620.3|11632.3|11620.3|11632.3|11620.3|0
1734361420000|2024-12-16 15:03:40|11629.4|11621.4|11632.1|11620.1|11632.1|11621.4|11628.9|11620.1|0
1734361430000|2024-12-16 15:03:50|11632.3|11620.3|11633.3|11625.3|11633.3|11625.3|11630.8|11620.3|2
1734361440000|2024-12-16 15:04:00|11633.1|11625.1|11632.7|11626.7|11633.4|11626.7|11628.3|11620.3|8
1734361450000|2024-12-16 15:04:10|11632.9|11626.9|11632.9|11626.9|11632.9|11626.9|11632.9|11626.9|0
1734361460000|2024-12-16 15:04:20|11632.6|11626.6|11632.9|11626.9|11632.9|11626.9|11632.6|11624.9|1
1734361470000|2024-12-16 15:04:30|11633.4|11627.4|11628.4|11620.4|11633.4|11627.4|11628.4|11618.4|1
1734361480000|2024-12-16 15:04:40|11628.2|11620.2|11628.6|11616.6|11628.6|11620.2|11628.1|11616.6|2
1734361490000|2024-12-16 15:04:50|11628.2|11616.2|11629.2|11617.2|11630.7|11618.7|11628.2|11616.2|0
1734361500000|2024-12-16 15:05:00|11629.6|11617.6|11629.7|11617.7|11631.6|11619.6|11629.4|11617.4|0
1734361510000|2024-12-16 15:05:10|11629.9|11617.9|11630.9|11618.9|11630.9|11618.9|11629.6|11617.6|0
1734361520000|2024-12-16 15:05:20|11631.2|11619.2|11632.2|11624.2|11632.2|11624.2|11630.4|11618.4|1
1734361530000|2024-12-16 15:05:30|11631.9|11625.9|11632.2|11626.2|11632.2|11626.2|11631.9|11625.9|1
1734361540000|2024-12-16 15:05:40|11632.7|11624.7|11631.4|11625.4|11632.7|11625.4|11631.4|11624.7|1
1734361550000|2024-12-16 15:05:50|11632.1|11626.1|11632.1|11626.1|11632.6|11626.6|11632.1|11626.1|1
1734361560000|2024-12-16 15:06:00|11633.9|11621.9|11628.4|11620.4|11633.9|11622.8|11628.4|11619.8|30
1734361570000|2024-12-16 15:06:10|11628.2|11620.2|11630.4|11622.4|11630.4|11622.4|11628.2|11620.2|1
1734361580000|2024-12-16 15:06:20|11627.8|11621.8|11627.8|11621.8|11627.8|11621.8|11627.8|11621.8|0
1734361590000|2024-12-16 15:06:30|11627.3|11621.3|11630.4|11622.4|11631.6|11622.4|11627.3|11619.6|1
1734361600000|2024-12-16 15:06:40|11630.1|11622.1|11630.9|11622.9|11630.9|11622.9|11630.1|11622.1|0
1734361610000|2024-12-16 15:06:50|11632.6|11620.6|11631.4|11623.4|11632.6|11623.4|11629.9|11620.6|2
1734361620000|2024-12-16 15:07:00|11630.8|11622.8|11630.8|11624.8|11630.9|11624.9|11630.6|11622.6|1
1734361630000|2024-12-16 15:07:10|11632.4|11626.4|11634.1|11626.1|11642.9|11630.9|11632.4|11626.1|6
1734361640000|2024-12-16 15:07:20|11632.7|11626.7|11632.9|11626.9|11632.9|11626.9|11632.7|11626.7|1
1734361650000|2024-12-16 15:07:30|11634.1|11628.1|11634.1|11628.1|11634.1|11628.1|11634.1|11628.1|0
1734361660000|2024-12-16 15:07:40|11634.2|11628.2|11653.4|11641.4|11654.1|11642.1|11634.2|11628.2|8
1734361670000|2024-12-16 15:07:50|11652.7|11640.7|11644.6|11632.6|11652.7|11640.7|11644.6|11632.6|2
1734361680000|2024-12-16 15:08:00|11648.2|11636.2|11648.2|11636.2|11648.2|11636.2|11648.2|11636.2|1
1734361690000|2024-12-16 15:08:10|11648.1|11636.1|11648.1|11636.1|11648.1|11636.1|11648.1|11636.1|0
1734361700000|2024-12-16 15:08:20|11647.4|11635.4|11641.2|11629.2|11647.4|11637.6|11641.2|11629.2|6
1734361710000|2024-12-16 15:08:30|11638.9|11630.9|11638.9|11630.9|11638.9|11630.9|11638.9|11630.9|0
1734361720000|2024-12-16 15:08:40|11635.9|11623.9|11637.7|11625.7|11637.7|11625.7|11634.9|11622.9|1
1734361730000|2024-12-16 15:08:50|11638.6|11626.6|11638.1|11626.1|11638.7|11626.7|11638.1|11626.1|0
1734361740000|2024-12-16 15:09:00|11637.7|11625.7|11631.2|11623.2|11638.1|11626.1|11630.2|11622.4|4
1734361750000|2024-12-16 15:09:10|11631.7|11619.7|11631.6|11619.6|11631.7|11619.7|11631.6|11619.6|0
1734361760000|2024-12-16 15:09:20|11628.4|11620.4|11624.8|11618.8|11628.4|11620.4|11624.8|11618.8|1
1734361770000|2024-12-16 15:09:30|11623.4|11617.4|11623.4|11617.4|11623.4|11617.4|11623.4|11617.4|0
1734361780000|2024-12-16 15:09:40|11623.1|11617.1|11636.3|11624.3|11636.3|11626.8|11623.1|11617.1|3
1734361790000|2024-12-16 15:09:50|11634.4|11622.4|11628.6|11620.6|11634.4|11622.4|11628.4|11620.6|0
1734361800000|2024-12-16 15:10:00|11628.8|11620.8|11628.8|11620.8|11628.8|11620.8|11628.8|11620.8|0
1734361810000|2024-12-16 15:10:10|11628.1|11622.1|11632.4|11624.4|11633.2|11624.9|11628.1|11621.2|2
1734361820000|2024-12-16 15:10:20|11633.1|11625.1|11632.4|11626.4|11633.1|11626.4|11632.4|11625.1|0
1734361830000|2024-12-16 15:10:30||11620.4||11620.4||11620.4||11620.4|1
1734361840000|2024-12-16 15:10:40|11632.1|11620.1|11626.1|11618.1|11633.1|11622.6|11625.6|11617.6|3
1734361850000|2024-12-16 15:10:50|11625.9|11617.9|11624.1|11612.1|11625.9|11617.9|11620.6|11608.6|22
1734361860000|2024-12-16 15:11:00|11622.1|11610.1|11613.3|11601.3|11622.1|11610.1|11611.9|11599.9|1
1734361870000|2024-12-16 15:11:10|11618.1|11606.1|11613.6|11605.6|11618.2|11607.8|11613.6|11604.1|0
1734361880000|2024-12-16 15:11:20|11613.1|11601.1|11607.9|11599.9|11613.1|11601.8|11607.8|11597.4|2
1734361900000|2024-12-16 15:11:40|11609.9|11595.9|11612.2|11600.2|11613.2|11605.2|11609.9|11595.9|9
1734361910000|2024-12-16 15:11:50|11612.7|11600.7|11611.1|11603.1|11612.7|11603.1|11611.1|11600.7|0
1734361920000|2024-12-16 15:12:00|11611.2|11603.2|11608.6|11596.6|11611.2|11605.2|11608.6|11596.6|4
1734361930000|2024-12-16 15:12:10|11610.4|11598.4|11610.2|11598.2|11610.4|11600.9|11606.1|11595.9|2
1734361940000|2024-12-16 15:12:20|11609.6|11601.6|11610.6|11598.6|11610.6|11602.4|11607.2|11597.8|3
1734361950000|2024-12-16 15:12:30|11610.4|11598.4|11612.8|11600.8|11614.7|11602.7|11609.1|11598.4|2
1734361960000|2024-12-16 15:12:40|11612.2|11600.2|11613.1|11601.1|11613.1|11601.1|11612.2|11600.2|0
1734361970000|2024-12-16 15:12:50|11609.6|11597.6|11609.6|11597.6|11609.6|11597.6|11609.6|11597.6|0
1734361990000|2024-12-16 15:13:10|11608.6|11596.6|11606.6|11594.6|11608.6|11596.6|11604.1|11594.2|4
1734362000000|2024-12-16 15:13:20|11606.2|11594.2|11609.1|11597.1|11609.1|11597.1|11604.6|11594.1|13
1734362010000|2024-12-16 15:13:30|11609.7|11597.7|11611.1|11599.1|11611.1|11599.1|11609.7|11597.7|2
1734362020000|2024-12-16 15:13:40|11608.7|11596.7|11607.1|11595.1|11608.7|11596.7|11605.7|11593.7|22
1734362030000|2024-12-16 15:13:50|11607.2|11595.2|11599.1|11593.1|11607.2|11595.2|11599.1|11592.1|18
1734362040000|2024-12-16 15:14:00|11595.9|11587.9|11596.2|11588.2|11599.7|11589.6|11595.6|11587.4|6
1734362050000|2024-12-16 15:14:10|11595.6|11589.6|11580.4|11574.4|11595.6|11589.6|11580.4|11574.2|7
1734362060000|2024-12-16 15:14:20|11580.1|11574.1|11584.4|11572.4|11584.4|11576.1|11580.1|11572.4|3
1734362070000|2024-12-16 15:14:30|11584.9|11572.9|11580.9|11574.9|11584.9|11574.9|11580.9|11572.9|4
1734362080000|2024-12-16 15:14:40|11580.7|11574.7|11591.2|11583.2|11592.9|11583.2|11580.7|11572.4|4
1734362090000|2024-12-16 15:14:50|11590.9|11582.9|11599.1|11587.1|11599.1|11587.1|11590.9|11582.9|3
1734362100000|2024-12-16 15:15:00|11599.4|11587.4|11601.6|11589.6|11604.7|11593.7|11598.9|11587.4|7
1734362110000|2024-12-16 15:15:10|11601.7|11589.7|11601.7|11589.7|11601.7|11589.7|11601.7|11589.7|0
1734362120000|2024-12-16 15:15:20|11605.2|11593.2|11604.2|11592.2|11605.2|11593.2|11604.2|11592.2|0
1734362130000|2024-12-16 15:15:30|11607.2|11595.2|11608.7|11596.7|11608.7|11596.7|11607.2|11595.2|1
1734362150000|2024-12-16 15:15:50|11609.2|11597.2|11609.2|11597.2|11609.2|11597.2|11608.6|11596.6|0
1734362160000|2024-12-16 15:16:00|11610.4|11598.4|11610.4|11598.4|11610.4|11598.4|11610.4|11598.4|0
1734362170000|2024-12-16 15:16:10|11609.9|11597.9|11609.6|11597.6|11609.9|11599.9|11607.2|11597.6|1
1734362180000|2024-12-16 15:16:20|11608.2|11600.2|11608.2|11600.2|11608.2|11600.2|11608.2|11600.2|0
1734362190000|2024-12-16 15:16:30|11608.4|11600.4|11625.9|11613.9|11628.9|11616.9|11608.4|11600.4|14
1734362200000|2024-12-16 15:16:40|11629.2|11617.2|11624.2|11618.2|11629.7|11620.7|11624.2|11616.9|2
1734362210000|2024-12-16 15:16:50|11627.2|11619.2|11627.2|11619.2|11627.2|11619.2|11627.2|11619.2|0
1734362220000|2024-12-16 15:17:00|11628.2|11620.2|11636.7|11624.7|11636.7|11624.7|11628.2|11620.2|1
1734362230000|2024-12-16 15:17:10|11634.9|11622.9|11631.1|11619.1|11634.9|11622.9|11625.7|11619.1|2
1734362240000|2024-12-16 15:17:20|11631.7|11619.7|11633.4|11621.4|11633.4|11621.4|11631.4|11619.4|0
1734362250000|2024-12-16 15:17:30|11633.1|11621.1|11636.1|11624.1|11637.1|11625.1|11631.2|11619.2|5
1734362260000|2024-12-16 15:17:40|11637.1|11625.1|11639.9|11627.9|11639.9|11627.9|11637.1|11625.1|1
1734362270000|2024-12-16 15:17:50|11639.4|11627.4|11634.2|11622.2|11639.4|11627.4|11634.2|11622.2|1
1734362280000|2024-12-16 15:18:00|11633.9|11621.9|11633.9|11621.9|11634.1|11622.1|11633.7|11621.7|1
1734362290000|2024-12-16 15:18:10|11632.9|11620.9|11633.1|11621.1|11633.2|11621.2|11632.9|11620.9|6
1734362300000|2024-12-16 15:18:20|11633.4|11621.4|11633.1|11621.1|11633.4|11621.4|11633.1|11621.1|2
1734362310000|2024-12-16 15:18:30|11632.9|11620.9|11632.6|11620.6|11633.4|11621.4|11631.9|11619.9|0
1734362320000|2024-12-16 15:18:40|11631.9|11619.9|11630.7|11618.7|11631.9|11619.9|11630.7|11618.7|2
1734362330000|2024-12-16 15:18:50|11631.4|11619.4|11632.2|11620.2|11632.2|11620.2|11631.4|11619.4|5
1734362340000|2024-12-16 15:19:00|11631.2|11619.2|11631.1|11619.1|11631.2|11619.2|11631.1|11619.1|0
1734362350000|2024-12-16 15:19:10|11627.7|11615.7|11644.7|11632.7|11644.7|11632.7|11627.1|11615.1|8
1734362360000|2024-12-16 15:19:20|11644.9|11632.9|11644.9|11632.9|11644.9|11632.9|11644.9|11632.9|0
1734362370000|2024-12-16 15:19:30|11645.9|11633.9|11646.7|11638.7|11647.6|11638.7|11645.9|11633.9|0
1734362380000|2024-12-16 15:19:40|11646.2|11640.2|11653.9|11641.9|11653.9|11641.9|11646.2|11640.2|2
1734362390000|2024-12-16 15:19:50|11654.6|11642.6|11655.7|11643.7|11655.7|11643.7|11653.4|11641.4|1
1734362400000|2024-12-16 15:20:00|11656.4|11644.4|11652.9|11640.9|11656.6|11644.6|11652.6|11640.6|7
1734362410000|2024-12-16 15:20:10|11651.7|11639.7|11649.4|11641.4|11652.6|11641.4|11649.2|11639.6|1
1734362420000|2024-12-16 15:20:20|11649.1|11641.1|11647.7|11635.7|11649.1|11641.1|11642.7|11634.9|5
1734362430000|2024-12-16 15:20:30|11647.4|11635.4|11647.2|11635.2|11647.4|11635.4|11647.2|11635.2|0
1734362440000|2024-12-16 15:20:40|||||||||1
1734362460000|2024-12-16 15:21:00|11644.9|11636.9|11639.7|11631.7|11644.9|11636.9|11637.7|11630.1|1
1734362470000|2024-12-16 15:21:10|11657.2|11645.2|11656.9|11644.9|11657.6|11645.6|11656.9|11644.9|7
1734362480000|2024-12-16 15:21:20|11651.7|11639.7|11651.1|11639.1|11651.7|11639.7|11649.7|11637.7|2
1734362490000|2024-12-16 15:21:30|11651.4|11639.4|11651.6|11639.6|11651.6|11639.6|11651.4|11639.4|0
1734362510000|2024-12-16 15:21:50|11650.2|11642.2|11652.9|11640.9|11652.9|11642.2|11650.2|11639.4|1
1734362520000|2024-12-16 15:22:00|11653.1|11641.1|11647.9|11641.9|11653.1|11641.9|11647.7|11641.1|0
1734362530000|2024-12-16 15:22:10|11647.7|11641.7|11647.7|11641.7|11647.7|11641.7|11647.7|11641.7|0
1734362540000|2024-12-16 15:22:20|11655.1|11643.1|11653.7|11647.7|11655.1|11647.7|11652.9|11642.6|2
1734362550000|2024-12-16 15:22:30|11653.1|11647.1|11651.4|11643.4|11654.6|11647.1|11651.4|11642.6|3
1734362560000|2024-12-16 15:22:40|11654.1|11642.1|11654.2|11642.2|11654.6|11642.6|11654.1|11642.1|3
1734362580000|2024-12-16 15:23:00|11654.1|11642.1|11638.9|11626.9|11654.1|11642.1|11638.4|11626.9|11
1734362590000|2024-12-16 15:23:10|11638.4|11626.4|11638.4|11626.4|11638.7|11626.7|11638.4|11626.4|0
1734362600000|2024-12-16 15:23:20|11638.7|11626.7|11638.4|11626.4|11638.7|11626.7|11627.9|11615.9|3
1734362610000|2024-12-16 15:23:30|11638.7|11626.7|11639.4|11627.4|11639.9|11630.1|11638.1|11626.7|1
1734362620000|2024-12-16 15:23:40|11639.6|11627.6|11635.6|11623.6|11639.6|11627.6|11631.9|11621.9|7
1734362630000|2024-12-16 15:23:50|11636.1|11624.1|11636.4|11624.4|11636.4|11624.4|11635.6|11623.6|0
1734362640000|2024-12-16 15:24:00|11633.9|11625.9|11632.9|11624.9|11635.4|11626.7|11632.4|11620.9|8
1734362650000|2024-12-16 15:24:10|11632.7|11624.7|11645.2|11633.2|11646.2|11634.2|11632.4|11624.4|5
1734362660000|2024-12-16 15:24:20|11644.6|11632.6|11627.4|11615.4|11644.9|11632.9|11627.2|11615.2|2
1734362670000|2024-12-16 15:24:30|11627.1|11615.1|11631.4|11619.4|11632.2|11620.2|11624.7|11615.1|4
1734362680000|2024-12-16 15:24:40|11632.2|11620.2|11631.4|11619.4|11632.2|11620.2|11631.4|11619.4|0
1734362690000|2024-12-16 15:24:50|11631.7|11619.7|11631.6|11619.6|11637.4|11625.4|11630.6|11618.6|3
1734362700000|2024-12-16 15:25:00|11630.6|11618.6|11625.9|11617.9|11630.6|11618.6|11625.5|11615.2|0
1734362710000|2024-12-16 15:25:10|11626.4|11618.4|11626.4|11618.4|11626.4|11618.4|11626.4|11618.4|0
1734362720000|2024-12-16 15:25:20|11627|11615|11625.1|11613.1|11627|11615|11625.1|11613.1|1
1734362730000|2024-12-16 15:25:30|11622.1|11614.1|11620.9|11612.9|11622.1|11614.1|11620.9|11612.9|1
1734362740000|2024-12-16 15:25:40|11630.4|11618.4|11635.7|11627.7|11639.5|11627.7|11630.4|11618.4|2
1734362750000|2024-12-16 15:25:50|11632.4|11624.4|11638.4|11626.4|11638.4|11627.5|11629|11619.2|4
1734362760000|2024-12-16 15:26:00|11638.9|11626.9|11635.9|11627.9|11638.9|11627.9|11635.7|11626.2|2
1734362780000|2024-12-16 15:26:20|11647.4|11635.4|11636|11628|11647.4|11635.4|11635.7|11628|9
1734362790000|2024-12-16 15:26:30|11635.9|11627.9|11636.2|11624.2|11636.4|11627.9|11632.9|11623.2|1
1734362800000|2024-12-16 15:26:40|11632.7|11624.7|11636.4|11624.4|11637|11625|11632.7|11624.2|0
1734362810000|2024-12-16 15:26:50|11636.2|11624.2|11653.4|11641.4|11653.4|11641.4|11632.7|11623.4|9
1734362820000|2024-12-16 15:27:00|11653|11641|11653.4|11641.4|11653.4|11641.4|11653|11641|0
1734362830000|2024-12-16 15:27:10|11654.2|11642.2|11660.9|11652.9|11660.9|11652.9|11652.5|11642.2|14
1734362840000|2024-12-16 15:27:20|11660.7|11652.7|11665.5|11653.5|11665.5|11653.5|11660.7|11652.7|1
1734362850000|2024-12-16 15:27:30|11663.9|11655.9|11663.9|11655.9|11663.9|11655.9|11663.9|11655.9|0
1734362860000|2024-12-16 15:27:40|11664.2|11656.2|11664.2|11656.2|11664.2|11656.2|11664.2|11656.2|0
1734362870000|2024-12-16 15:27:50|11664.7|11656.7|11664.7|11656.7|11664.7|11656.7|11664.7|11656.7|0
1734362880000|2024-12-16 15:28:00|11674.4|11662.4|11675.7|11663.7|11675.7|11666.5|11672.2|11662|7
1734362890000|2024-12-16 15:28:10|11675|11669|11677.2|11671.2|11677.2|11671.2|11675|11669|3
1734362900000|2024-12-16 15:28:20|11677|11671|11685.5|11673.5|11686.4|11674.4|11677|11668.7|15
1734362910000|2024-12-16 15:28:30|11684.9|11672.9|11684.2|11672.2|11688|11677|11683.9|11672.2|6
1734362930000|2024-12-16 15:28:50|11685.2|11673.2|11686.7|11678.7|11686.7|11678.7|11685.2|11673.2|1
1734362940000|2024-12-16 15:29:00|11687.5|11679.5|11687.5|11679.5|11687.5|11679.5|11687.5|11679.5|1
1734362950000|2024-12-16 15:29:10|11687.2|11679.2|11688.5|11682.5|11693.2|11685.5|11687.2|11679.2|7
1734362960000|2024-12-16 15:29:20|11698.3|11686.3|11701.5|11693.5|11702.4|11693.5|11696.9|11686.3|19
1734362970000|2024-12-16 15:29:30|11701|11695|11721.2|11713.2|11726.7|11714.7|11701|11695|76
1734362980000|2024-12-16 15:29:40|11722.2|11710.2|11713.2|11701.2|11722.2|11711.7|11711.4|11699.4|7
1734362990000|2024-12-16 15:29:50|11715.2|11707.2|11715.2|11707.2|11715.2|11707.2|11715.2|11707.2|2
1734363000000|2024-12-16 15:30:00|11717|11709|11725.9|11713.9|11727|11715|11717|11709|19
1734363010000|2024-12-16 15:30:10|11725.2|11713.2|11723.4|11711.4|11726.2|11714.2|11723.4|11711.4|1
1734363020000|2024-12-16 15:30:20|11722.7|11710.7|11722.7|11710.7|11723.9|11711.9|11722.7|11710.7|3
1734363030000|2024-12-16 15:30:30|11720.4|11712.4|11721.4|11713.4|11727.2|11715.2|11720.2|11712.2|4
1734363040000|2024-12-16 15:30:40|11719.5|11713.5|11725.4|11713.4|11726.2|11714.2|11719.2|11713.2|3
1734363050000|2024-12-16 15:30:50|11725.7|11713.7|11718|11710|11727.2|11715.2|11718|11709|2
1734363060000|2024-12-16 15:31:00|11718.4|11710.4|11709.5|11697.5|11718.4|11710.4|11707.9|11695.9|4
1734363070000|2024-12-16 15:31:10|11706.9|11698.9|11704|11692|11707.9|11698.9|11697.9|11689.9|7
1734363080000|2024-12-16 15:31:20|11705.5|11693.5|11703.7|11691.7|11705.5|11693.5|11703.7|11691.7|3
1734363090000|2024-12-16 15:31:30|11703|11691|11701.5|11695.5|11707|11696|11701.5|11691|0
1734363100000|2024-12-16 15:31:40|11707|11695|11706|11694|11707|11695|11706|11694|3
1734363110000|2024-12-16 15:31:50|11705|11693|11709.7|11701.7|11711.4|11701.7|11702.2|11693|4
1734363120000|2024-12-16 15:32:00|11708.7|11700.7|11692.9|11680.9|11708.7|11701.5|11686.5|11675.4|4
1734363130000|2024-12-16 15:32:10|11691.5|11679.5|11682.5|11674.5|11691.5|11679.5|11682.5|11672.2|3
1734363140000|2024-12-16 15:32:20|11680.5|11674.2|11690|11678|11690.5|11678.5|11680.5|11674.2|4
1734363150000|2024-12-16 15:32:30|11690.2|11678.2|11687.7|11675.7|11690.2|11678.2|11682|11670|5
1734363160000|2024-12-16 15:32:40|11687|11675|11686.5|11674.5|11688.2|11676.5|11682.4|11674.5|1
1734363170000|2024-12-16 15:32:50|11686.7|11674.7|11685|11673|11686.7|11674.7|11684|11672|1
1734363180000|2024-12-16 15:33:00|11685.5|11673.5|11687|11675|11687|11675|11685.5|11673.5|1
1734363190000|2024-12-16 15:33:10|11686.5|11674.5|11687|11675|11687|11675|11680.7|11673.4|2
1734363200000|2024-12-16 15:33:20|11686.4|11674.4|11680.7|11668.7|11686.4|11674.4|11679.9|11667.9|2
1734363210000|2024-12-16 15:33:30|11679.7|11667.7|11684.7|11672.7|11686|11674|11674|11665.8|3
1734363220000|2024-12-16 15:33:40|11684.4|11672.4|11676.2|11664.2|11684.4|11672.4|11675.2|11663.2|16
1734363230000|2024-12-16 15:33:50|11678.8|11666.8|11680|11668|11680|11668|11678.8|11666.8|0
1734363240000|2024-12-16 15:34:00|11679.9|11667.9|11681.7|11669.7|11681.7|11669.7|11673.7|11664.7|1
1734363250000|2024-12-16 15:34:10|11682.4|11670.4|11680.5|11672.5|11683|11672.7|11680.5|11669.2|1
1734363260000|2024-12-16 15:34:20|11680.7|11672.7|11683|11671|11683|11672.7|11680.4|11670.4|3
1734363270000|2024-12-16 15:34:30|11683.2|11671.2|11706|11694|11706|11694.5|11683.2|11671.2|18
1734363280000|2024-12-16 15:34:40|11704.7|11692.7|11699.5|11693.5|11706|11694|11699.5|11692.2|1
1734363290000|2024-12-16 15:34:50|11701.2|11693.2|11704|11692|11705|11693.9|11701.2|11692|5
1734363300000|2024-12-16 15:35:00|11701.7|11693.7|11700|11688|11704|11693.7|11700|11688|1
1734363310000|2024-12-16 15:35:10|11699.2|11687.2|11697.5|11689.5|11699.4|11689.5|11697.5|11687|2
1734363320000|2024-12-16 15:35:20|11697.8|11689.8|11697.5|11689.5|11697.8|11689.8|11697.5|11689.5|1
1734363330000|2024-12-16 15:35:30|11695.2|11689.2|11700.5|11692.5|11703.7|11692.5|11693.2|11682.5|4
1734363340000|2024-12-16 15:35:40|11700.2|11692.2|11708.7|11700.7|11710|11700.7|11700.2|11692.2|2
1734363350000|2024-12-16 15:35:50|11709.7|11697.7|11708.5|11696.5|11709.7|11697.7|11708.5|11696.5|1
1734363360000|2024-12-16 15:36:00|11714.5|11702.5|11714.3|11702.3|11714.8|11702.8|11714|11702|1
1734363370000|2024-12-16 15:36:10|11714.2|11702.2|11713.5|11701.5|11714.8|11702.8|11712.5|11700.5|0
1734363380000|2024-12-16 15:36:20|11714.7|11702.7|11713.7|11701.7|11714.7|11702.7|11713.7|11701.7|0
1734363390000|2024-12-16 15:36:30|11713.5|11701.5|11714.5|11702.5|11714.5|11702.5|11711.5|11699.5|1
1734363400000|2024-12-16 15:36:40|11712.2|11704.2|11707.2|11695.2|11712.2|11704.2|11701.2|11694.7|6
1734363410000|2024-12-16 15:36:50|11708.7|11696.7|11691.7|11679.7|11708.7|11696.7|11691.2|11679.2|2
1734363420000|2024-12-16 15:37:00|11691.8|11679.8|11685.3|11673.3|11691.8|11679.8|11683|11671|2
1734363430000|2024-12-16 15:37:10|11685.5|11673.5|11685.5|11673.5|11685.5|11673.5|11685.5|11673.5|0
1734363440000|2024-12-16 15:37:20|11685|11673|11689.8|11677.8|11690.5|11678.5|11682|11673|3
1734363450000|2024-12-16 15:37:30|11689.7|11677.7|11687|11679|11690.3|11679|11687|11676.8|1
1734363460000|2024-12-16 15:37:40|11686.7|11678.7|11690.2|11678.2|11690.2|11678.7|11682.2|11670.2|4
1734363470000|2024-12-16 15:37:50|11689.8|11677.8|11684.2|11676.2|11689.8|11677.8|11684.2|11675|0
1734363480000|2024-12-16 15:38:00|11687.2|11675.2|11684.7|11672.7|11687.2|11675.2|11679.2|11670.2|5
1734363490000|2024-12-16 15:38:10|11684.2|11672.2|11685.7|11673.7|11687|11675.5|11683.5|11671.5|2
1734363500000|2024-12-16 15:38:20|11683.2|11675.2|11684.2|11672.2|11684.2|11675.2|11683|11672.2|1
1734363510000|2024-12-16 15:38:30|11684.5|11672.5|11684.5|11672.5|11684.5|11672.5|11684.5|11672.5|0
1734363520000|2024-12-16 15:38:40|11683.2|11675.2|11692.8|11680.8|11694.7|11682.7|11683.2|11675.2|4
1734363530000|2024-12-16 15:38:50|11689.8|11677.8|11696.5|11684.5|11696.8|11684.8|11689.8|11677.8|1
1734363540000|2024-12-16 15:39:00|11696|11684|11713|11701|11713.2|11701.2|11695.5|11683.5|3
1734363550000|2024-12-16 15:39:10|11707.8|11695.8|11706.5|11694.5|11707.8|11695.8|11700|11694|4
1734363560000|2024-12-16 15:39:20|11705.5|11693.5|11713|11701|11713|11701|11704.2|11692.2|2
1734363570000|2024-12-16 15:39:30|11712.5|11700.5|11714.3|11702.3|11714.3|11702.3|11712.5|11700.5|0
1734363580000|2024-12-16 15:39:40|11712|11704|11720.5|11708.5|11720.5|11708.5|11711.8|11703.8|4
1734363590000|2024-12-16 15:39:50|11720.3|11708.3|11724.8|11712.8|11724.8|11712.8|11720.3|11708.3|2
1734363600000|2024-12-16 15:40:00|11725.3|11713.3|11720.3|11714.3|11725.3|11715.2|11720.3|11713.3|3
1734363610000|2024-12-16 15:40:10|11725.3|11713.3|11734.5|11722.5|11734.5|11722.5|11723|11713.3|27
1734363620000|2024-12-16 15:40:20|11736|11724|11737|11725|11738.7|11726.7|11736|11724|4
1734363630000|2024-12-16 15:40:30|11734.7|11726.7|11738.8|11726.8|11738.8|11727|11732.5|11725.6|2
1734363640000|2024-12-16 15:40:40|11739.3|11727.3|11735|11727|11739.3|11727.3|11735|11726.3|0
1734363650000|2024-12-16 15:40:50|11738.5|11726.5|11749.5|11737.5|11749.7|11737.7|11735.2|11725.8|8
1734363660000|2024-12-16 15:41:00|11749.3|11737.3|11752.3|11740.3|11752.3|11740.3|11749.3|11737.3|3
1734363670000|2024-12-16 15:41:10|11752.7|11740.7|11750|11738|11752.7|11744.3|11746.5|11738|10
1734363680000|2024-12-16 15:41:20|11748.7|11736.7|11749.7|11737.7|11749.7|11737.7|11739.7|11728.3|3
1734363690000|2024-12-16 15:41:30|11748.3|11736.3|11735.5|11723.5|11749.7|11737.8|11732.8|11720.8|6
1734363700000|2024-12-16 15:41:40|11736.8|11724.8|11737.8|11725.8|11737.8|11725.8|11735.8|11723.8|3
1734363710000|2024-12-16 15:41:50|11738.2|11726.2|11746.5|11738.5|11748.5|11739.5|11738.2|11726.2|3
1734363720000|2024-12-16 15:42:00|11746|11734|11744.5|11738.5|11746|11738.5|11743.8|11733|1
1734363730000|2024-12-16 15:42:10|11743.7|11736.5|11744|11738|11744.7|11738|11741.8|11733.8|4
1734363740000|2024-12-16 15:42:20|11746.1|11738.1|11747.5|11735.5|11750.7|11740|11745.5|11735.5|6
1734363750000|2024-12-16 15:42:30|11747.3|11735.3|11743.5|11731.5|11748.3|11739.7|11743.5|11731.5|6
1734363760000|2024-12-16 15:42:40|11744.5|11732.5|11749|11737|11749|11738.2|11744.5|11732.5|6
1734363770000|2024-12-16 15:42:50|11747.5|11739.5|11748.6|11736.6|11748.6|11741.8|11747|11736.3|2
1734363780000|2024-12-16 15:43:00|11748.3|11736.3|11745.1|11737.1|11749|11738.5|11744.6|11734.8|4
1734363790000|2024-12-16 15:43:10|11744.1|11736.1|11743.1|11731.1|11744.1|11736.6|11741.5|11729.5|1
1734363800000|2024-12-16 15:43:20|11741.8|11733.8|11739.8|11731.8|11746.6|11737.5|11739.3|11729.6|1
1734363810000|2024-12-16 15:43:30|11739.1|11733.1|11746.3|11734.3|11747.1|11736.8|11739.1|11732.6|4
1734363820000|2024-12-16 15:43:40|11745|11737|11741.8|11733.8|11748.6|11739.1|11740.8|11731.6|4
1734363830000|2024-12-16 15:43:50|11741.3|11733.3|11740.5|11732.5|11746.6|11735.5|11740.5|11731|4
1734363840000|2024-12-16 15:44:00|11740.6|11728.6|11744.1|11736.1|11744.1|11736.5|11736.8|11728.6|1
1734363850000|2024-12-16 15:44:10|11744.3|11736.3|11745.6|11739.6|11748.3|11739.6|11744.3|11736.3|2
1734363860000|2024-12-16 15:44:20|11747|11739|11747|11739|11750.1|11739|11747|11737.6|3
1734363870000|2024-12-16 15:44:30|11747.3|11739.3|11747|11739|11747.3|11739.3|11747|11739|1
1734363880000|2024-12-16 15:44:40|11746.6|11738.6|11746.5|11738.5|11746.8|11738.8|11746.5|11738.5|1
1734363890000|2024-12-16 15:44:50|11745.6|11739.6|11745.5|11739.5|11748.1|11741.8|11745.5|11739.5|1
1734363900000|2024-12-16 15:45:00|11750.5|11738.5|11764.5|11756.5|11767|11756.6|11750.5|11738.5|14
1734363910000|2024-12-16 15:45:10|11765|11757|11768.3|11756.3|11781.8|11773.1|11765|11756.3|14
1734363920000|2024-12-16 15:45:20|11766.8|11754.8|11764.1|11752.1|11771.8|11759.8|11763.1|11751.1|2
1734363930000|2024-12-16 15:45:30|11764.5|11752.5|11751|11739|11764.5|11753.6|11747|11737.3|11
1734363940000|2024-12-16 15:45:40|11748.3|11740.3|11755.8|11749.8|11757.1|11749.8|11748.3|11740.3|14
1734363950000|2024-12-16 15:45:50|11756.1|11750.1|11748|11740|11757.3|11750.3|11746.8|11737.8|7
1734363960000|2024-12-16 15:46:00|11747.6|11739.6|11746.3|11740.3|11747.6|11740.6|11746|11739.1|0
1734363970000|2024-12-16 15:46:10|11746.6|11740.6|11750|11738|11751|11740.6|11745.8|11737.3|13
1734363980000|2024-12-16 15:46:20|11751|11739|11746.5|11738.5|11751|11739.8|11745.1|11737.6|4
1734363990000|2024-12-16 15:46:30|11750.5|11738.6|11747|11739|11751.3|11741.3|11747|11738|4
1734364000000|2024-12-16 15:46:40|11745|11737|11749.5|11737.5|11749.5|11739.8|11745|11737|2
1734364010000|2024-12-16 15:46:50|11747|11739|11748.3|11740.3|11748.6|11742.1|11747|11739|13
1734364020000|2024-12-16 15:47:00|11748.5|11740.5|11744.6|11738.6|11752.3|11743.1|11744.6|11738.6|7
1734364030000|2024-12-16 15:47:10|11745|11739|11745.1|11739.1|11745.1|11739.1|11745|11739|1
1734364040000|2024-12-16 15:47:20|11744.8|11738.8|11733.8|11721.8|11744.8|11738.8|11725.8|11716.5|7
1734364050000|2024-12-16 15:47:30|11734|11722|11733.5|11721.5|11734|11722|11724.8|11715.5|4
1734364060000|2024-12-16 15:47:40|11734|11722|11725|11717|11734|11722|11725|11716.5|3
1734364070000|2024-12-16 15:47:50|11724.6|11716.6|11729.3|11721.3|11729.3|11721.3|11724|11716.6|3
1734364080000|2024-12-16 15:48:00|11728.6|11722.6|11728.1|11716.1|11728.8|11722.8|11728.1|11716.1|6
1734364090000|2024-12-16 15:48:10|11727.6|11715.6|11724.6|11718.6|11727.6|11718.6|11724.6|11715.3|1
1734364100000|2024-12-16 15:48:20|11725.1|11719.1|11727.5|11719.5|11728.3|11719.5|11725.1|11716.3|3
1734364110000|2024-12-16 15:48:30|11727.1|11719.1|11729.6|11717.6|11729.6|11719.1|11723.6|11717.6|5
1734364120000|2024-12-16 15:48:40|11728|11720|11734.5|11722.5|11745.3|11733.3|11728|11719|6
1734364130000|2024-12-16 15:48:50|11734.3|11722.3|11734.5|11722.5|11734.5|11722.5|11733.6|11721.6|0
1734364140000|2024-12-16 15:49:00|11737.3|11725.3|11740.8|11728.8|11741.5|11729.5|11733.1|11725.1|2
1734364150000|2024-12-16 15:49:10|11736|11724|11734.3|11722.3|11736.3|11724.3|11733|11721|1
1734364160000|2024-12-16 15:49:20|11751.6|11739.6|11740.8|11728.8|11751.6|11743.1|11740.8|11728.8|6
1734364170000|2024-12-16 15:49:30|11741.1|11729.1|11749.6|11737.6|11750.6|11738.6|11741|11729.1|12
1734364180000|2024-12-16 15:49:40|11744.3|11732.3|11739|11727|11744.3|11732.3|11732.3|11724.8|29
1734364190000|2024-12-16 15:49:50|11737.8|11725.8|11736.5|11724.5|11737.8|11725.8|11736|11724|0
1734364200000|2024-12-16 15:50:00|11737.1|11725.1|11735.1|11723.1|11737.1|11725.1|11735.1|11723.1|5
1734364210000|2024-12-16 15:50:10|11732.5|11724.5|11732.5|11724.5|11733|11725|11732|11724|11
1734364220000|2024-12-16 15:50:20|11732.6|11724.6|11735|11723|11736.1|11725.1|11732.6|11722.8|2
1734364230000|2024-12-16 15:50:30|11730.3|11718.3|11723.1|11717.1|11730.3|11718.3|11723.1|11715.5|13
1734364240000|2024-12-16 15:50:40|11722.8|11716.8|11722.6|11716.6|11728.5|11717.8|11722.6|11715.8|2
1734364250000|2024-12-16 15:50:50|11724.1|11718.1|11726.5|11718.5|11735.1|11723.1|11724.1|11717.1|5
1734364260000|2024-12-16 15:51:00|11726.1|11718.1|11704.8|11698.8|11726.1|11718.1|11704.8|11693.5|2
1734364270000|2024-12-16 15:51:10|11706|11694|11707.3|11695.3|11707.3|11695.3|11704.6|11692.6|1
1734364280000|2024-12-16 15:51:20|11707.8|11695.8|11707.8|11695.8|11707.8|11695.8|11707.8|11695.8|4
1734364290000|2024-12-16 15:51:30|11705.1|11697.1|11712.3|11700.3|11712.3|11700.3|11705.1|11697.1|1
1734364300000|2024-12-16 15:51:40|11713.8|11701.8|11712.3|11700.3|11714.3|11702.3|11711.8|11699.8|3
1734364310000|2024-12-16 15:51:50|11713|11701|11712.8|11700.8|11714|11702|11712.5|11700.5|0
1734364320000|2024-12-16 15:52:00|11713.1|11701.1|11719|11707|11719.3|11707.3|11712.8|11700.8|4
1734364330000|2024-12-16 15:52:10|11719.3|11707.3|11704.8|11692.8|11720.3|11708.3|11694.3|11682.3|6
1734364340000|2024-12-16 15:52:20|11701.5|11693.5|11700.1|11688.1|11701.5|11693.5|11695.5|11683.5|3
1734364350000|2024-12-16 15:52:30|11700.8|11688.8|11700.1|11692.1|11700.8|11692.1|11700.1|11688.1|0
1734364360000|2024-12-16 15:52:40|11700.8|11692.8|11700.8|11692.8|11700.8|11692.8|11700.8|11692.8|0
1734364370000|2024-12-16 15:52:50|11701|11693|11710.1|11698.1|11710.6|11698.6|11701|11693|5
1734364380000|2024-12-16 15:53:00|11712.5|11700.5|11699.5|11687.5|11712.5|11701|11697.8|11685.8|11
1734364390000|2024-12-16 15:53:10|11700|11688|11701.1|11689.1|11701.1|11691.5|11699.5|11688|1
1734364400000|2024-12-16 15:53:20|11701|11689|11675|11663|11701|11689|11674.3|11662.3|7
1734364410000|2024-12-16 15:53:30|11674.8|11662.8|11674.6|11662.6|11679.8|11667.8|11673.1|11661.1|4
1734364420000|2024-12-16 15:53:40|11675|11663|11676.6|11664.6|11676.6|11664.6|11675|11663|1
1734364430000|2024-12-16 15:53:50|11672|11664|11677.6|11665.6|11677.6|11665.6|11672|11664|4
1734364440000|2024-12-16 15:54:00|11677.3|11665.3|11671|11659|11679.3|11667.3|11665.5|11654.6|10
1734364450000|2024-12-16 15:54:10|11672.3|11660.3|11667.8|11655.8|11672.3|11660.3|11667.3|11655.3|1
1734364460000|2024-12-16 15:54:20|11669.3|11657.3|11667.1|11655.1|11672.5|11660.5|11661.5|11654.5|3
1734364470000|2024-12-16 15:54:30|11667.3|11655.3|11681.1|11669.1|11683.1|11671.1|11667.3|11655.3|3
1734364480000|2024-12-16 15:54:40|11681.6|11669.6|11683.3|11671.3|11683.6|11671.6|11681.6|11669.6|0
1734364490000|2024-12-16 15:54:50|11684.4|11672.4|11696.5|11684.5|11696.5|11684.5|11683.1|11671.1|3
1734364500000|2024-12-16 15:55:00|11696.4|11684.4|11688.9|11676.9|11696.4|11684.4|11688.9|11676.9|1
1734364510000|2024-12-16 15:55:10|11689.6|11677.6|11684.1|11672.1|11689.6|11677.6|11684.1|11672.1|1
1734364520000|2024-12-16 15:55:20|11683.3|11671.3|11665.1|11653.1|11683.3|11671.3|11665.1|11653.1|4
1734364530000|2024-12-16 15:55:30|11662.8|11654.8|11672.4|11660.4|11673.3|11661.3|11662.6|11652.9|17
1734364540000|2024-12-16 15:55:40|11672.3|11660.3|11669.4|11657.4|11674.4|11662.4|11669.4|11657.4|7
1734364550000|2024-12-16 15:55:50|11669.8|11657.8|11672.8|11660.8|11672.8|11664.4|11666.4|11657.8|5
1734364560000|2024-12-16 15:56:00|11671.9|11659.9|11668.9|11656.9|11671.9|11659.9|11661.9|11653.9|2
1734364570000|2024-12-16 15:56:10|11664|11656|11660.6|11654.6|11664|11656|11660.6|11654.1|7
1734364580000|2024-12-16 15:56:20|11660.9|11654.9|11660.6|11654.6|11661.1|11655.1|11660.6|11654.6|2
1734364600000|2024-12-16 15:56:40|11660.9|11654.9|11673.6|11661.6|11673.6|11661.8|11660.9|11654.9|4
1734364610000|2024-12-16 15:56:50|11673.4|11661.4|11661.9|11653.9|11673.9|11661.9|11661.8|11653.8|4
1734364620000|2024-12-16 15:57:00|11661.4|11655.4|11670.4|11658.4|11671.4|11659.4|11661.4|11655.4|8
1734364630000|2024-12-16 15:57:10|11671.1|11659.1|11674.3|11662.3|11677.8|11665.8|11671.1|11659.1|8
1734364640000|2024-12-16 15:57:20|11673.9|11661.9|11671.4|11659.4|11673.9|11661.9|11670.9|11658.9|1
1734364650000|2024-12-16 15:57:30|11635|11623|11625.9|11613.9|11635|11623|11625.9|11613.9|11
1734364660000|2024-12-16 15:57:40|11626.1|11614.1|11630.1|11618.1|11634.1|11622.1|11626.1|11614.1|5
1734364670000|2024-12-16 15:57:50|11630.4|11618.4|11621.9|11613.9|11630.4|11618.4|11621.9|11612.3|2
1734364680000|2024-12-16 15:58:00|11621.3|11613.3|11610.3|11598.3|11621.3|11613.3|11603.9|11593.1|11
1734364690000|2024-12-16 15:58:10|11610|11598|11593.3|11587.3|11610|11598|11593.3|11587.3|31
1734364700000|2024-12-16 15:58:20|11592.6|11586.6|11591.5|11583.5|11593|11586.6|11591.5|11583.5|6
1734364710000|2024-12-16 15:58:30|11593.1|11581.1|11593|11581|11593.3|11581.3|11592.1|11580.1|6
1734364720000|2024-12-16 15:58:40|11593.3|11581.3|11568.5|11556.5|11593.3|11581.3|11567.6|11555.6|42
1734364730000|2024-12-16 15:58:50|11569|11557|11571.3|11559.3|11571.6|11559.6|11563.1|11551.1|6
1734364740000|2024-12-16 15:59:00|11571.1|11559.1|11570.3|11558.3|11571.3|11559.3|11563.8|11552.6|13
1734364750000|2024-12-16 15:59:10|11571.3|11559.3|11564.8|11552.8|11571.8|11559.8|11564.8|11552.8|7
1734364760000|2024-12-16 15:59:20|11565.5|11553.5|11568.5|11556.5|11573.6|11561.6|11565.5|11553.5|1
1734364770000|2024-12-16 15:59:30|11568.2|11556.2|11567|11555|11568.2|11556.2|11567|11555|1
1734364780000|2024-12-16 15:59:40|11564|11552|11571.8|11559.8|11571.8|11559.8|11557.8|11545.8|7
1734364790000|2024-12-16 15:59:50|11572|11560|11547.2|11535.2|11572|11560|11540.5|11528.5|14
1734364800000|2024-12-16 16:00:00|11547.3|11535.3|11562.6|11550.6|11572.3|11560.3|11546.7|11534.7|16
1734364810000|2024-12-16 16:00:10|11564|11552|11543|11531|11564|11552|11543|11531|22
1734364820000|2024-12-16 16:00:20|11542.7|11530.7|11545.3|11533.3|11545.3|11533.3|11540.2|11528.2|5
1734364830000|2024-12-16 16:00:30|11545|11533|11536.3|11524.3|11545|11533|11536.3|11524.3|3
1734364840000|2024-12-16 16:00:40|11536.1|11524.1|11537.5|11525.5|11538.5|11526.5|11535.6|11523.6|2
1734364850000|2024-12-16 16:00:50|11537.8|11525.8|11537|11525|11540.8|11528.8|11527.3|11515.3|9
1734364860000|2024-12-16 16:01:00|11538.6|11526.6|11536.5|11524.5|11540|11528|11533.1|11521.1|1
1734364870000|2024-12-16 16:01:10|11557.1|11545.1|11553.5|11541.5|11557.3|11545.3|11551.1|11539.1|3
1734364880000|2024-12-16 16:01:20|11557.3|11545.3|11558|11546|11558.3|11546.3|11556.8|11544.8|0
1734364890000|2024-12-16 16:01:30|11557.8|11545.8|11546|11534|11557.8|11545.8|11541.5|11529.5|6
1734364900000|2024-12-16 16:01:40|11545.6|11533.6|11539.1|11527.1|11554.6|11542.6|11539.1|11527.1|22
1734364910000|2024-12-16 16:01:50|11538.8|11526.8|11528.8|11516.8|11538.8|11527.1|11528.1|11516.1|3
1734364920000|2024-12-16 16:02:00|11528.6|11516.6|11528.8|11516.8|11529.3|11517.3|11525.5|11513.5|9
1734364930000|2024-12-16 16:02:10|11529.5|11517.5|11506.1|11494.1|11529.5|11517.5|11506.1|11494.1|15
1734364940000|2024-12-16 16:02:20|11505.6|11493.6|11497.3|11485.3|11506|11494|11490.1|11478.1|14
1734364950000|2024-12-16 16:02:30|11497.6|11485.6|11523.5|11511.5|11525.3|11513.3|11497.6|11485.6|3
1734364960000|2024-12-16 16:02:40|11517.8|11511.8|11526.5|11514.5|11535.6|11523.6|11516.8|11509.8|18
1734364970000|2024-12-16 16:02:50|11527|11515|11527|11515|11530|11518|11519.5|11507.5|7
1734364980000|2024-12-16 16:03:00|11526.3|11514.3|11517.3|11505.3|11526.3|11514.3|11514.3|11505.3|3
1734364990000|2024-12-16 16:03:10|11518|11506|11492|11480|11518|11506|11490.5|11478.5|26
1734365000000|2024-12-16 16:03:20|11491.5|11479.5|11486.6|11478.6|11491.5|11480.1|11486|11478.3|1
1734365010000|2024-12-16 16:03:30|11487.6|11479.6|11497.1|11485.1|11497.5|11485.5|11487.5|11479.6|5
1734365020000|2024-12-16 16:03:40|11496.6|11484.6|11487|11475|11497.3|11485.3|11484.9|11472.9|23
1734365030000|2024-12-16 16:03:50|11488|11476|11493.5|11481.5|11498.8|11489.3|11482.8|11474.9|10
1734365040000|2024-12-16 16:04:00|11493.3|11481.3|11500.3|11488.3|11504.3|11492.3|11492.6|11480.6|37
1734365050000|2024-12-16 16:04:10|11501.4|11489.4|11504.8|11492.8|11504.8|11495.8|11501.4|11489.4|20
1734365060000|2024-12-16 16:04:20|11505.3|11493.3|11494.6|11482.6|11505.3|11495.8|11494.4|11482.4|8
1734365070000|2024-12-16 16:04:30|11494.8|11482.8|11492.9|11484.9|11499.1|11487.1|11492.8|11481.8|4
1734365080000|2024-12-16 16:04:40|11493.1|11485.1|11503.3|11491.3|11503.6|11491.6|11492.4|11480.4|4
1734365090000|2024-12-16 16:04:50|11503.8|11491.8|11504.3|11492.3|11504.3|11492.3|11502.9|11490.9|1
1734365100000|2024-12-16 16:05:00|11514.6|11502.6|11506.4|11494.4|11515.8|11503.8|11506.4|11494.4|4
1734365110000|2024-12-16 16:05:10|11504.6|11492.6|11503.8|11491.8|11504.8|11492.8|11487.8|11480.3|3
1734365120000|2024-12-16 16:05:20|11504.6|11492.6|11503.9|11491.9|11514.3|11502.3|11503.9|11491.9|10
1734365130000|2024-12-16 16:05:30|11502.6|11490.6|11507.6|11495.6|11508.4|11496.4|11501.9|11490.6|6
1734365140000|2024-12-16 16:05:40|11507.9|11495.9|11508.9|11496.9|11508.9|11496.9|11507.9|11495.9|0
1734365150000|2024-12-16 16:05:50|11508.1|11496.1|11499.4|11487.4|11508.1|11496.1|11499.4|11487.4|9
1734365160000|2024-12-16 16:06:00|11504.9|11492.9|11495.1|11483.1|11504.9|11492.9|11492.4|11481.6|5
1734365170000|2024-12-16 16:06:10|11496.1|11484.1|11469.8|11457.8|11507.6|11498.1|11467.3|11455.3|110
1734365180000|2024-12-16 16:06:20|11482.3|11470.3|11464.8|11456.8|11484|11472|11464.8|11456|30
1734365190000|2024-12-16 16:06:30|11464.5|11456.5|11457.6|11445.6|11467.3|11457|11456.5|11444.5|5
1734365200000|2024-12-16 16:06:40|11457.1|11445.1|11455.6|11443.6|11457.6|11445.6|11455.6|11443.6|6
1734365210000|2024-12-16 16:06:50|11458.5|11446.5|11462.5|11450.5|11470.6|11459.3|11451.5|11439.5|27
1734365220000|2024-12-16 16:07:00|11461|11449|11484.8|11472.8|11485.7|11473.7|11461|11449|7
1734365230000|2024-12-16 16:07:10|11484.2|11472.2|11497.8|11485.8|11498.2|11486.2|11483.8|11471.8|12
1734365240000|2024-12-16 16:07:20|11498.3|11486.3|11514.5|11502.5|11514.5|11502.5|11497.3|11486.3|6
1734365250000|2024-12-16 16:07:30|11515.1|11503.1|11534.9|11522.9|11537.6|11525.6|11512.1|11500.1|97
1734365260000|2024-12-16 16:07:40|11535.8|11523.8|11542.8|11530.8|11545.8|11533.8|11527.3|11515.3|22
1734365270000|2024-12-16 16:07:50|11539.6|11527.6|11535.8|11523.8|11540.4|11528.4|11526.3|11514.3|7
1734365280000|2024-12-16 16:08:00|11536.1|11524.1|11539.8|11527.8|11544.8|11532.8|11534.5|11522.5|4
1734365290000|2024-12-16 16:08:10|11540.5|11528.5|11543|11531|11543|11531|11538.8|11526.8|1
1734365300000|2024-12-16 16:08:20|11543.3|11531.3|11548|11536|11548.3|11536.3|11542|11531|2
1734365310000|2024-12-16 16:08:30|11552.3|11540.3|11546.3|11534.3|11552.5|11540.5|11546.3|11534.3|4
1734365320000|2024-12-16 16:08:40|11543.6|11531.6|11544.6|11532.6|11544.8|11532.8|11543.6|11531.6|0
1734365330000|2024-12-16 16:08:50|11544.9|11532.9|11544.6|11532.6|11544.9|11532.9|11544.6|11532.6|0
1734365340000|2024-12-16 16:09:00|11544.3|11532.3|11508.5|11496.5|11544.3|11536|11508.3|11496.3|8
1734365350000|2024-12-16 16:09:10|11508.3|11496.3|11510.8|11498.8|11510.8|11498.8|11506.3|11494.3|27
1734365360000|2024-12-16 16:09:20|11509.4|11497.4|11503.9|11491.9|11509.4|11497.4|11502.1|11490.1|7
1734365370000|2024-12-16 16:09:30|11504.9|11492.9|11504.3|11492.3|11508.3|11496.3|11503.8|11491.8|15
1734365380000|2024-12-16 16:09:40|11503.8|11491.8|11513.3|11501.3|11517.3|11505.3|11503.8|11491.8|10
1734365390000|2024-12-16 16:09:50|11514.9|11502.9|11497.6|11485.6|11519.3|11507.3|11497.6|11485.6|5
1734365400000|2024-12-16 16:10:00|11497.4|11485.4|11503.3|11491.3|11504.8|11492.8|11494.1|11482.1|9
1734365410000|2024-12-16 16:10:10|11503.6|11491.6|11518.6|11506.6|11519.3|11507.3|11503.6|11491.6|16
1734365420000|2024-12-16 16:10:20|11518.1|11506.1|11508.7|11496.7|11520.3|11508.3|11508.7|11496.7|19
1734365430000|2024-12-16 16:10:30|11504.1|11492.1|11515.9|11507.9|11515.9|11507.9|11498.9|11486.9|7
1734365440000|2024-12-16 16:10:40|11517.1|11509.1|11530.3|11518.3|11530.8|11518.8|11517.1|11509.1|2
1734365450000|2024-12-16 16:10:50|11522.6|11510.6|11543.4|11531.4|11544.1|11532.1|11522.3|11510.3|2
1734365460000|2024-12-16 16:11:00|11543.8|11531.8|11542.8|11534.8|11546.3|11534.8|11540.9|11528.9|12
1734365470000|2024-12-16 16:11:10|11543.1|11535.1|11547.8|11535.8|11548.3|11536.3|11534.9|11526.9|7
1734365480000|2024-12-16 16:11:20|11546.9|11534.9|11558.9|11546.9|11558.9|11546.9|11546.9|11534.9|2
1734365490000|2024-12-16 16:11:30|11559.1|11547.1|11568.9|11556.9|11575.1|11563.1|11555.4|11543.4|10
1734365500000|2024-12-16 16:11:40|11568.6|11556.6|11570.3|11558.3|11570.6|11558.6|11562.9|11550.9|8
1734365510000|2024-12-16 16:11:50|11566.9|11554.9|11568.6|11556.6|11568.6|11556.6|11565.8|11553.8|1
1734365520000|2024-12-16 16:12:00|11567.8|11555.8|11565.2|11553.2|11568.6|11556.6|11556.1|11548.3|4
1734365530000|2024-12-16 16:12:10|11564.2|11552.2|11558.1|11550.1|11565.1|11553.3|11555.3|11547.7|10
1734365540000|2024-12-16 16:12:20|11558.6|11550.6|11564.4|11552.4|11564.6|11552.6|11558.1|11550.1|14
1734365550000|2024-12-16 16:12:30|11564.6|11552.6|11560.3|11548.3|11564.6|11552.6|11554.6|11548.3|8
1734365560000|2024-12-16 16:12:40|11559.8|11547.8|11557.8|11551.8|11560.6|11551.8|11554.3|11547.4|5
1734365570000|2024-12-16 16:12:50|11558.1|11552.1|11571.3|11559.3|11571.3|11559.3|11558.1|11552.1|2
1734365580000|2024-12-16 16:13:00|11564.6|11552.6|11547.3|11541.3|11568.4|11560.4|11547.3|11540.9|30
1734365590000|2024-12-16 16:13:10|11547.8|11541.8|11540.1|11528.1|11547.8|11541.8|11534.8|11526.3|3
1734365600000|2024-12-16 16:13:20|11539.4|11527.4|11547.6|11535.6|11552.3|11540.3|11539.4|11527.4|6
1734365610000|2024-12-16 16:13:30|11547.1|11535.1|11563.4|11551.4|11567.9|11555.9|11544.3|11532.3|33
1734365620000|2024-12-16 16:13:40|11562.1|11550.1|11561.4|11553.4|11565.7|11553.7|11561.1|11549.4|1
1734365630000|2024-12-16 16:13:50|11546.4|11534.4|11547.1|11535.1|11547.8|11535.8|11546.4|11534.4|3
1734365640000|2024-12-16 16:14:00|11547.9|11539.9|11564.4|11552.4|11564.4|11552.4|11546.9|11534.9|13
1734365650000|2024-12-16 16:14:10|11564.1|11552.1|11560.8|11548.8|11564.1|11552.1|11556.3|11544.3|2
1734365660000|2024-12-16 16:14:20|11561.4|11549.4|11581.3|11573.3|11590.1|11578.1|11561.4|11549.4|13
1734365670000|2024-12-16 16:14:30|11581.1|11573.1|11586.7|11574.7|11593.4|11581.4|11570.9|11564.9|19
1734365680000|2024-12-16 16:14:40|11586.1|11574.1|11612.6|11600.6|11612.6|11600.6|11585.9|11573.9|6
1734365690000|2024-12-16 16:14:50|11610.3|11602.3|11604.7|11592.7|11610.3|11602.3|11599.9|11587.9|16
1734365700000|2024-12-16 16:15:00|11604.1|11592.1|11616.1|11604.1|11618.6|11606.6|11604.1|11592.1|12
1734365710000|2024-12-16 16:15:10|11616.2|11604.2|11636.6|11624.6|11636.6|11624.6|11614.7|11602.7|20
1734365720000|2024-12-16 16:15:20|11631.2|11619.2|11624.9|11612.9|11631.2|11619.2|11624.9|11612.9|0
1734365730000|2024-12-16 16:15:30|11624.4|11612.4|11624.1|11612.1|11624.4|11615.2|11622.7|11612.1|1
1734365740000|2024-12-16 16:15:40|11613.2|11601.2|11613.4|11601.4|11614.1|11602.1|11611.2|11599.2|14
1734365750000|2024-12-16 16:15:50|11613.2|11601.2|11624.5|11612.5|11627.6|11615.6|11612.9|11600.9|5
1734365760000|2024-12-16 16:16:00|11625|11613|11636|11624|11637.5|11625.5|11624.5|11612.5|3
1734365770000|2024-12-16 16:16:10|11635.7|11623.7|11653.2|11641.2|11653.2|11641.2|11635.7|11623.7|24
1734365780000|2024-12-16 16:16:20|11653.5|11641.5|11669.5|11657.5|11670.7|11658.7|11653.5|11641.5|3
1734365790000|2024-12-16 16:16:30|11669.4|11657.4|11661.9|11649.9|11669.4|11657.4|11661.9|11649.9|2
1734365800000|2024-12-16 16:16:40|11661|11649|11666.5|11654.5|11666.5|11654.5|11655.5|11643.5|2
1734365810000|2024-12-16 16:16:50|11663.1|11651.1|11671.7|11659.7|11671.7|11659.7|11661.6|11649.6|1
1734365820000|2024-12-16 16:17:00|11672.7|11660.7|11663.5|11655.5|11672.7|11660.7|11662.9|11654.9|3
1734365830000|2024-12-16 16:17:10|11663.4|11655.4|11627.2|11615.2|11663.4|11655.4|11627.2|11615.2|7
1734365840000|2024-12-16 16:17:20|11626.9|11614.9|11631.5|11619.5|11631.5|11619.5|11624.2|11614.1|2
1734365850000|2024-12-16 16:17:30|11632.1|11620.1|11603.9|11591.9|11632.1|11620.1|11603.9|11591.9|1
1734365860000|2024-12-16 16:17:40|11603.7|11591.7|11603.9|11591.9|11604.9|11592.9|11601|11589|4
1734365870000|2024-12-16 16:17:50|11603.2|11591.2|11601.5|11589.5|11604.7|11592.9|11598.1|11587.5|5
1734365880000|2024-12-16 16:18:00|11601.2|11589.2|11582.2|11574.2|11601.2|11589.2|11582.2|11573.7|5
1734365890000|2024-12-16 16:18:10|11584.9|11572.9|11588.4|11576.4|11597.5|11585.5|11584.4|11572.4|29
1734365900000|2024-12-16 16:18:20|11587.2|11575.2|11580.9|11568.9|11587.2|11575.2|11576|11564|11
1734365910000|2024-12-16 16:18:30|11581.5|11569.5|11588.8|11576.8|11589.5|11577.5|11581.5|11569.5|2
1734365920000|2024-12-16 16:18:40|11589.3|11577.3|11589.7|11577.7|11589.8|11577.8|11589.3|11577.3|3
1734365930000|2024-12-16 16:18:50|11589.8|11577.8|11609.7|11597.7|11610.7|11598.7|11589.8|11577.8|5
1734365940000|2024-12-16 16:19:00|11619|11607|11615.8|11603.8|11620.2|11608.2|11614.8|11602.8|10
1734365950000|2024-12-16 16:19:10|11614.7|11602.7|11611.2|11599.2|11614.7|11602.7|11604.3|11592.3|14
1734365960000|2024-12-16 16:19:20|11607.3|11599.3|11607.5|11595.5|11615.3|11603.3|11604.3|11592.3|14
1734365970000|2024-12-16 16:19:30|11607.7|11595.7|11603.7|11591.7|11607.7|11595.7|11603.3|11591.3|1
1734365980000|2024-12-16 16:19:40|11604.2|11592.2|11604.5|11592.5|11613|11601|11600.5|11591.7|7
1734365990000|2024-12-16 16:19:50|11604|11592|11604.8|11592.8|11606.5|11594.5|11600.7|11590.5|2
1734366000000|2024-12-16 16:20:00|11604.7|11592.7|11599|11591|11605.2|11593.2|11599|11590|4
1734366010000|2024-12-16 16:20:10|11598.2|11592.2|11625.3|11613.3|11627|11615|11598.2|11592.2|3
1734366020000|2024-12-16 16:20:20|11616.8|11604.8|11608.3|11596.3|11616.8|11604.8|11607.5|11595.5|2
1734366030000|2024-12-16 16:20:30|11608.5|11596.5|11624.7|11612.7|11625.8|11613.8|11607|11595.8|5
1734366040000|2024-12-16 16:20:40|11625.8|11613.8|11634|11622|11634|11622|11619.3|11611.3|2
1734366050000|2024-12-16 16:20:50|11615.3|11603.3|11613.3|11601.3|11615.5|11603.5|11609.3|11599.8|2
1734366060000|2024-12-16 16:21:00|11613.5|11601.5|11621.7|11609.7|11621.7|11609.7|11613.5|11601.5|5
1734366070000|2024-12-16 16:21:10|11621.3|11609.3|11620.5|11608.5|11621.3|11609.3|11620.5|11608.5|0
1734366080000|2024-12-16 16:21:20|11618.2|11610.2|11620.2|11608.2|11620.2|11610.2|11617.7|11605.7|2
1734366090000|2024-12-16 16:21:30|11619.8|11607.8|11621.3|11609.3|11631.2|11619.2|11617.7|11605.7|3
1734366110000|2024-12-16 16:21:50|11618|11606|11619.5|11607.5|11620.2|11608.2|11616.3|11604.3|1
1734366120000|2024-12-16 16:22:00|11619.9|11607.9|11618.8|11606.8|11619.9|11607.9|11618.8|11606.8|0
1734366130000|2024-12-16 16:22:10|11618.7|11606.7|11637|11625|11637|11625|11618.7|11606.7|2
1734366140000|2024-12-16 16:22:20|11636.7|11624.7|11626|11614|11636.7|11625.8|11625.3|11613.3|7
1734366150000|2024-12-16 16:22:30|11626.3|11614.3|11629.3|11621.3|11632.7|11621.3|11625.3|11613.3|1
1734366160000|2024-12-16 16:22:40|11627.2|11621.2|11623.8|11611.8|11627.2|11621.2|11623.5|11611.5|4
1734366170000|2024-12-16 16:22:50|11624.3|11616.3|11622.2|11610.2|11624.3|11616.3|11622.2|11610.2|1
1734366180000|2024-12-16 16:23:00|11621.8|11609.8|11620.2|11612.2|11622.3|11612.2|11620.2|11609.8|0
1734366190000|2024-12-16 16:23:10|11620|11612|11620|11612|11620|11612|11620|11612|0
1734366200000|2024-12-16 16:23:20|11623.5|11611.5|11629.5|11617.5|11631.2|11622.2|11620.5|11611.5|5
1734366210000|2024-12-16 16:23:30|11623|11611|11622.5|11610.5|11623|11611|11622.5|11610.5|0
1734366220000|2024-12-16 16:23:40|11622.2|11610.2|11613.5|11601.5|11622.2|11610.5|11613.5|11601.5|6
1734366230000|2024-12-16 16:23:50|11617|11605|11626.5|11614.5|11626.5|11614.5|11617|11605|7
1734366240000|2024-12-16 16:24:00|11627.2|11615.2|11622.5|11614.5|11627.3|11615.3|11621.7|11612|1
1734366250000|2024-12-16 16:24:10|11620.3|11612.3|11615.3|11603.3|11620.3|11612.3|11614.8|11602.8|1
1734366260000|2024-12-16 16:24:20|11613.8|11601.8|11604.3|11592.3|11613.8|11601.8|11604.3|11592.3|11
1734366270000|2024-12-16 16:24:30|11604|11592|11612.7|11600.7|11612.7|11600.7|11603.7|11591.7|17
1734366280000|2024-12-16 16:24:40|11616.7|11604.7|11618.7|11606.7|11622.7|11610.7|11616.7|11604.7|3
1734366290000|2024-12-16 16:24:50|11615|11603|11617.5|11605.5|11617.5|11605.5|11615|11603|0
1734366300000|2024-12-16 16:25:00|11618.2|11606.2|11618.2|11606.2|11618.2|11606.2|11618.2|11606.2|0
1734366310000|2024-12-16 16:25:10|11613.3|11601.3|11614.7|11602.7|11614.7|11602.7|11613.3|11601.3|1
1734366320000|2024-12-16 16:25:20|11616.8|11604.8|11621.5|11609.5|11622.3|11610.3|11616.8|11604.8|1
1734366330000|2024-12-16 16:25:30|11621.7|11609.7|11611.2|11599.2|11621.7|11609.7|11605.2|11593.2|9
1734366340000|2024-12-16 16:25:40|11604.8|11592.8|11604.8|11592.8|11604.8|11592.8|11604.8|11592.8|1
1734366350000|2024-12-16 16:25:50|11604.5|11592.5|11607|11595|11607|11595|11604.5|11592.5|1
1734366360000|2024-12-16 16:26:00|11607.2|11595.2|11617.2|11605.2|11621|11609|11607.2|11595.2|3
1734366370000|2024-12-16 16:26:10|11613.5|11601.5|11616.2|11604.2|11616.2|11604.2|11611.8|11599.8|1
1734366380000|2024-12-16 16:26:20|11616.5|11604.5|11605.7|11593.7|11618.7|11606.7|11605.7|11593.7|4
1734366390000|2024-12-16 16:26:30|11605.5|11593.5|11607.8|11595.8|11609.8|11597.8|11605.5|11593.5|0
1734366400000|2024-12-16 16:26:40|11608.8|11596.8|11607.7|11599.7|11611.7|11599.7|11607.7|11596.7|0
1734366410000|2024-12-16 16:26:50|11611.3|11599.3|11606|11600|11612.8|11600.8|11606|11599.3|9
1734366420000|2024-12-16 16:27:00|11606.3|11600.3|11608.7|11600.7|11608.7|11600.7|11606.3|11599.7|7
1734366430000|2024-12-16 16:27:10|11609.2|11601.2|11603.7|11591.7|11609.2|11602.7|11599.7|11591.7|8
1734366440000|2024-12-16 16:27:20|11601.3|11593.3|11603.8|11591.8|11610.2|11598.2|11601.3|11591.8|3
1734366450000|2024-12-16 16:27:30|11601.2|11593.2|11574.7|11562.7|11601.2|11593.2|11574.7|11562.7|15
1734366460000|2024-12-16 16:27:40|11574.5|11562.5|11581.2|11569.2|11590.5|11578.5|11574.5|11562.5|12
1734366470000|2024-12-16 16:27:50|11581.7|11569.7|11576.2|11564.2|11585.2|11573.2|11574.2|11562.2|0
1734366480000|2024-12-16 16:28:00|11575.5|11563.5|11583.8|11571.8|11583.8|11571.8|11564.3|11552.3|7
1734366490000|2024-12-16 16:28:10|11583.7|11571.7|11571|11563|11583.7|11571.7|11571|11560.3|51
1734366500000|2024-12-16 16:28:20|11577.7|11565.7|11577|11569|11580.5|11569|11577|11565.2|2
1734366510000|2024-12-16 16:28:30|11579.3|11567.3|11568|11556|11580.3|11568.3|11568|11556|8
1734366520000|2024-12-16 16:28:40|11568.7|11556.7|11567.3|11555.3|11568.7|11556.7|11567.3|11555.3|0
1734366530000|2024-12-16 16:28:50|11567|11555|11566.8|11554.8|11567|11555|11566.5|11554.5|0
1734366540000|2024-12-16 16:29:00|11567.3|11555.3|11567.8|11555.8|11568|11556|11567.2|11555.2|1
1734366550000|2024-12-16 16:29:10|11568|11556|11568.5|11556.5|11568.5|11556.5|11567.5|11555.5|11
1734366560000|2024-12-16 16:29:20|11567.2|11559.2|11577|11565|11577|11565|11567|11559|1
1734366570000|2024-12-16 16:29:30|11577.2|11565.2|11589.8|11577.8|11589.8|11577.8|11576|11564|3
1734366580000|2024-12-16 16:29:40|11590|11578|11591.5|11579.5|11593|11581|11590|11578|2
1734366590000|2024-12-16 16:29:50|11591.2|11579.2|11582.7|11570.7|11591.2|11579.2|11582.7|11570.7|1
1734366600000|2024-12-16 16:30:00|11586.2|11574.2|11586.8|11574.8|11589.2|11577.2|11586.2|11574.2|2
1734366610000|2024-12-16 16:30:10|11588.2|11576.2|11584.8|11572.8|11588.5|11576.5|11582|11570|2
1734366620000|2024-12-16 16:30:20|11585.8|11573.8|11586|11574|11586|11574|11585.8|11573.8|0
1734366630000|2024-12-16 16:30:30|11588|11576|11590|11578|11590|11578|11588|11576|1
1734366640000|2024-12-16 16:30:40|11588.3|11580.3|11603.7|11591.7|11604.7|11592.7|11588.3|11580.3|8
1734366650000|2024-12-16 16:30:50|11597.7|11590.5|11603.7|11591.7|11604.5|11592.5|11596.5|11589.8|5
1734366660000|2024-12-16 16:31:00|11603.5|11591.5|11596.5|11584.5|11603.5|11591.5|11584.2|11572.2|4
1734366670000|2024-12-16 16:31:10|11596.2|11584.2|11592.5|11584.5|11596.2|11584.5|11592.5|11580.7|3
1734366680000|2024-12-16 16:31:20|11592.7|11584.7|11593|11581|11594.8|11584.7|11591.2|11579.2|1
1734366690000|2024-12-16 16:31:30|11592.7|11580.7|11592.2|11584.2|11600.2|11588.2|11590.7|11578.7|4
1734366700000|2024-12-16 16:31:40|11593.3|11581.3|11592.7|11580.7|11596.7|11585.7|11586.2|11578.2|3
1734366720000|2024-12-16 16:32:00|11592.8|11580.8|11584.8|11572.8|11593.5|11583.7|11583.3|11571.3|2
1734366730000|2024-12-16 16:32:10|11585.8|11573.8|11585.8|11573.8|11585.8|11573.8|11585.8|11573.8|2
1734366740000|2024-12-16 16:32:20|11585.3|11573.3|11587.3|11575.3|11587.8|11575.8|11585.3|11573.3|0
1734366750000|2024-12-16 16:32:30|11587.7|11575.7|11587.8|11575.8|11588.3|11576.3|11587.7|11575.7|2
1734366760000|2024-12-16 16:32:40|11586.3|11574.3|11587.3|11579.3|11587.8|11579.3|11586.3|11574.3|0
1734366770000|2024-12-16 16:32:50|11591.8|11585.8|11596.3|11584.3|11596.3|11585.8|11586.5|11580.5|7
1734366780000|2024-12-16 16:33:00|11593.3|11585.3|11593.8|11585.8|11594.7|11585.8|11592.8|11582.3|3
1734366790000|2024-12-16 16:33:10|11595.5|11583.5|11593.8|11585.8|11595.5|11585.8|11593.8|11583.3|2
1734366800000|2024-12-16 16:33:20|11594.2|11586.2|11581.7|11573.7|11594.3|11586.3|11581.7|11571.3|9
1734366810000|2024-12-16 16:33:30|11581.8|11573.8|11586.5|11574.5|11587.3|11577.8|11581.5|11573.8|3
1734366820000|2024-12-16 16:33:40|11586.3|11574.3|11593.8|11585.8|11593.8|11585.8|11581.2|11569.2|2
1734366830000|2024-12-16 16:33:50|11594.5|11586.5|11602|11590|11602.8|11590.8|11593.8|11586.5|1
1734366840000|2024-12-16 16:34:00|11596.5|11584.5|11587.2|11579.2|11596.5|11584.5|11587.2|11577.5|2
1734366850000|2024-12-16 16:34:10|11585.1|11577.1|11588.2|11576.2|11588.2|11577.1|11581.2|11571.2|5
1734366860000|2024-12-16 16:34:20|11589.2|11577.2|11576.2|11570.2|11589.2|11577.2|11576.2|11570.2|3
1734366870000|2024-12-16 16:34:30|11578.5|11566.5|11582.7|11570.7|11584.2|11573.2|11574.5|11562.5|4
1734366880000|2024-12-16 16:34:40|11583.3|11571.3|11579.7|11567.7|11583.3|11571.7|11578.2|11566.2|3
1734366890000|2024-12-16 16:34:50|11573.7|11565.7|11577.7|11565.7|11578|11566|11573.7|11565.7|1
1734366900000|2024-12-16 16:35:00|11577.3|11565.3|11583.3|11571.3|11583.3|11571.3|11576.5|11564.5|0
1734366910000|2024-12-16 16:35:10|11583.7|11571.7|11572.2|11560.2|11583.7|11571.7|11572.2|11560.2|4
1734366920000|2024-12-16 16:35:20|11572.5|11560.5|11572.8|11560.8|11573|11561|11571.7|11559.7|1
1734366930000|2024-12-16 16:35:30|11573|11561|11573.7|11561.7|11574|11562|11573|11561|2
1734366940000|2024-12-16 16:35:40|11574|11562|11586.8|11574.8|11586.8|11574.8|11565.7|11553.7|9
1734366950000|2024-12-16 16:35:50|11585.7|11573.7|11582.7|11570.7|11585.7|11573.7|11581.7|11569.7|2
1734366960000|2024-12-16 16:36:00|11584.7|11572.7|11578.5|11566.5|11584.7|11572.7|11575|11563|4
1734366970000|2024-12-16 16:36:10|11578.8|11566.8|11570.2|11558.2|11578.8|11566.8|11570.2|11558.2|4
1734366980000|2024-12-16 16:36:20|11570|11558|11568.8|11556.8|11570|11558|11568.8|11556.8|1
1734366990000|2024-12-16 16:36:30|11568.7|11556.7|11574.2|11562.2|11574.2|11562.2|11568.7|11556.7|0
1734367000000|2024-12-16 16:36:40|11575.5|11563.5|11577.7|11565.7|11578.7|11566.7|11575.5|11563.5|1
1734367010000|2024-12-16 16:36:50|11574.3|11566.3|11569.2|11557.2|11574.3|11566.3|11562.7|11555.7|4
1734367020000|2024-12-16 16:37:00|11568.8|11556.8|11565.5|11553.5|11569.8|11559|11565|11553.5|4
1734367030000|2024-12-16 16:37:10|11563.2|11555.2|11567.3|11555.3|11567.3|11557.8|11563.2|11553.8|4
1734367040000|2024-12-16 16:37:20|11565.6|11557.6|11570.8|11558.8|11570.8|11558.8|11564.3|11554.8|5
1734367050000|2024-12-16 16:37:30|11570.5|11558.5|11567.8|11559.8|11570.5|11559.8|11567.8|11558|0
1734367060000|2024-12-16 16:37:40|11568.5|11560.5|11561.7|11549.7|11568.5|11560.5|11555.5|11549|6
1734367070000|2024-12-16 16:37:50|11558.7|11550.7|11571|11559|11573.5|11561.5|11558.7|11550.7|3
1734367080000|2024-12-16 16:38:00|11572|11560|11572.7|11560.7|11572.7|11560.7|11572|11560|0
1734367090000|2024-12-16 16:38:10|11572.8|11560.8|11572.7|11564.7|11572.8|11564.7|11572.5|11560.5|2
1734367100000|2024-12-16 16:38:20|11576.8|11564.8|11589.1|11577.1|11589.5|11577.5|11572.5|11562.1|3
1734367110000|2024-12-16 16:38:30|11589.3|11577.3|11601.3|11589.3|11602|11590|11585.8|11576.7|5
1734367120000|2024-12-16 16:38:40|11601|11589|11618.1|11606.1|11618.1|11606.1|11596.6|11584.6|4
1734367130000|2024-12-16 16:38:50|11619.1|11607.1|11618.6|11606.6|11619.5|11607.5|11613|11606|5
1734367140000|2024-12-16 16:39:00|11619.1|11607.1|11614|11602|11620.3|11610.5|11614|11602|4
1734367150000|2024-12-16 16:39:10|11613|11601|11610.3|11598.3|11617|11609|11609.5|11597.5|7
1734367160000|2024-12-16 16:39:20|11608.5|11596.5|11606.6|11594.6|11609.5|11597.5|11602.3|11594.6|2
1734367170000|2024-12-16 16:39:30|11606.5|11594.5|11605.8|11593.8|11606.5|11596.3|11604.3|11593.3|0
1734367180000|2024-12-16 16:39:40|11606.8|11594.8|11606.8|11594.8|11606.8|11594.8|11606.8|11594.8|1
1734367190000|2024-12-16 16:39:50|11594|11582|11592.5|11580.5|11594|11582|11591|11579|2
1734367200000|2024-12-16 16:40:00|11591.3|11579.3|11602.6|11594.6|11608.8|11596.8|11588.5|11579|6
1734367210000|2024-12-16 16:40:10|11600|11588|11600.3|11588.3|11600.3|11588.3|11596.8|11584.8|5
1734367220000|2024-12-16 16:40:20|11600.6|11588.6|11598.8|11586.8|11601|11591.3|11598.3|11586.6|3
1734367230000|2024-12-16 16:40:30|11600.1|11588.1|11623.3|11611.3|11623.3|11611.3|11599.5|11588.1|2
1734367240000|2024-12-16 16:40:40|11624.5|11612.5|11625.5|11613.5|11625.6|11613.6|11623.6|11611.6|1
1734367250000|2024-12-16 16:40:50|11625.6|11613.6|11617.8|11605.8|11625.6|11613.6|11612.8|11600.8|5
1734367260000|2024-12-16 16:41:00|11617.5|11605.5|11613.8|11605.8|11618.6|11606.6|11613.8|11603.3|0
1734367270000|2024-12-16 16:41:10|11613.6|11605.6|11617.6|11605.6|11618.1|11606.1|11613.6|11605.6|3
1734367280000|2024-12-16 16:41:20|11617.3|11605.3|11606.8|11594.8|11617.3|11605.3|11604.3|11592.3|6
1734367290000|2024-12-16 16:41:30|11607|11595|11617.8|11605.8|11618.6|11606.6|11607|11595|5
1734367300000|2024-12-16 16:41:40|11618.6|11606.6|11611.6|11599.6|11618.6|11606.6|11609.6|11599.6|4
1734367310000|2024-12-16 16:41:50|11612|11600|11613|11601|11613.3|11603.6|11611.6|11600|3
1734367320000|2024-12-16 16:42:00|11612.1|11604.1|11618.5|11606.5|11618.5|11606.5|11611.8|11603.8|1
1734367330000|2024-12-16 16:42:10|11618.8|11606.8|11631.6|11619.6|11632.3|11620.3|11618.5|11606.5|9
1734367340000|2024-12-16 16:42:20|11632.3|11620.3|11645|11633|11645|11633|11628.6|11620|6
1734367350000|2024-12-16 16:42:30|11642.5|11634.5|11633.8|11621.8|11642.6|11634.6|11632|11620|2
1734367360000|2024-12-16 16:42:40|11631.1|11623.1|11631.1|11623.1|11631.1|11623.1|11631.1|11623.1|0
1734367370000|2024-12-16 16:42:50|11636.3|11624.3|11635.6|11623.6|11636.3|11624.3|11635.6|11623.6|1
1734367380000|2024-12-16 16:43:00|11635.5|11623.5|11627.8|11615.8|11635.5|11623.5|11620.6|11609|5
1734367390000|2024-12-16 16:43:10|11624.3|11612.3|11627|11615|11628|11616|11620.3|11610.5|4
1734367400000|2024-12-16 16:43:20|11636.8|11624.8|11638.1|11626.1|11638.1|11626.1|11636.8|11624.8|3
1734367410000|2024-12-16 16:43:30|11643.6|11631.6|11652.8|11640.8|11652.8|11640.8|11643.6|11631.6|5
1734367420000|2024-12-16 16:43:40|11654.1|11642.1|11656.5|11644.5|11664.1|11652.1|11653.8|11641.8|4
1734367430000|2024-12-16 16:43:50|11657.3|11645.3|11656.6|11644.6|11658.3|11646.3|11653.3|11644.3|2
1734367440000|2024-12-16 16:44:00|11657.3|11645.3|11668.5|11656.5|11669|11657|11656.8|11644.8|11
1734367450000|2024-12-16 16:44:10|11668.8|11656.8|11668.8|11656.8|11668.8|11656.8|11668.5|11656.5|0
1734367460000|2024-12-16 16:44:20|11677.3|11665.3|11672.8|11660.8|11677.6|11665.6|11672.8|11660.8|6
1734367470000|2024-12-16 16:44:30|11671.5|11659.5|11671.3|11659.3|11672|11660|11665.3|11658.3|2
1734367480000|2024-12-16 16:44:40|11668|11660|11664.5|11652.5|11668|11660|11664.5|11652.5|2
1734367490000|2024-12-16 16:44:50|11665.1|11653.1|11665.3|11653.3|11665.3|11653.3|11665.1|11653.1|1
1734367500000|2024-12-16 16:45:00|11666.9|11654.9|11661.3|11649.3|11670.1|11658.1|11659.8|11647.8|2
1734367510000|2024-12-16 16:45:10|11660.8|11648.8|11664.1|11652.1|11664.9|11652.9|11655.6|11647.6|5
1734367520000|2024-12-16 16:45:20|11664.5|11652.5|11681.5|11669.5|11681.5|11669.5|11663.3|11651.3|4
1734367530000|2024-12-16 16:45:30|11681.8|11669.8|11687|11675|11687|11675|11681.8|11669.8|2
1734367540000|2024-12-16 16:45:40|11687.1|11675.1|11682.1|11670.1|11691.5|11679.5|11680.5|11668.5|6
1734367550000|2024-12-16 16:45:50|11682.5|11670.5|11661|11649|11682.5|11670.5|11660.1|11648.1|2
1734367560000|2024-12-16 16:46:00|11665.9|11653.9|11669.8|11657.8|11671.5|11659.5|11665.6|11653.6|6
1734367570000|2024-12-16 16:46:10|11671|11659|11687.5|11675.5|11688.8|11676.8|11670.5|11658.5|12
1734367580000|2024-12-16 16:46:20|11681.6|11669.6|11693.6|11681.6|11693.6|11681.6|11681.6|11669.6|5
1734367590000|2024-12-16 16:46:30|11688.3|11676.3|11688.1|11676.1|11688.3|11676.3|11688.1|11676.1|2
1734367600000|2024-12-16 16:46:40|11689.6|11677.6|11684.8|11672.8|11689.6|11677.6|11681.6|11669.6|2
1734367610000|2024-12-16 16:46:50|11685|11673|11686.8|11674.8|11687.9|11675.9|11681.6|11669.6|5
1734367620000|2024-12-16 16:47:00|11686.6|11674.6|11688.8|11676.8|11689.3|11677.3|11684.3|11672.6|7
1734367630000|2024-12-16 16:47:10|11687.3|11675.3|11687.8|11675.8|11687.9|11675.9|11686.8|11674.8|0
1734367640000|2024-12-16 16:47:20|11683.8|11676.8|11687.6|11675.6|11688.8|11676.8|11683.8|11675.6|2
1734367650000|2024-12-16 16:47:30|11677.1|11669.1|11685.9|11673.9|11685.9|11673.9|11676.6|11669.1|16
1734367660000|2024-12-16 16:47:40|11688.6|11676.6|11684.6|11672.6|11689.4|11677.4|11684.1|11672.1|0
1734367670000|2024-12-16 16:47:50|11684.8|11672.8|11681.8|11669.8|11684.8|11672.8|11680.6|11668.6|6
1734367680000|2024-12-16 16:48:00|11663.4|11651.4|11665.8|11653.8|11682.6|11670.6|11663.4|11651.4|37
1734367690000|2024-12-16 16:48:10|11665.3|11653.3|11661.6|11649.6|11665.3|11655.1|11659|11648.1|13
1734367700000|2024-12-16 16:48:20|11661.9|11649.9|11668.5|11662.5|11673.4|11662.5|11661.9|11649.9|12
1734367710000|2024-12-16 16:48:30|11667.6|11661.6|11685.6|11677.6|11686.1|11678.3|11664.8|11655.9|16
1734367720000|2024-12-16 16:48:40|11685.8|11677.8|11683.9|11675.9|11686.9|11679.4|11679.8|11668.6|15
1734367730000|2024-12-16 16:48:50|11682.4|11674.4|11667.1|11659.1|11684.9|11674.6|11667.1|11656.1|27
1734367740000|2024-12-16 16:49:00|11668|11660|11686.8|11674.8|11686.8|11679.6|11668|11660|17
1734367750000|2024-12-16 16:49:10|11685.1|11677.1|11690.9|11684.9|11691.8|11685.8|11684.3|11675.4|37
1734367760000|2024-12-16 16:49:20|11689.1|11677.1|11687.4|11675.4|11691.6|11680.4|11682.8|11674.4|12
1734367770000|2024-12-16 16:49:30|11685.8|11677.8|11691.4|11683.4|11692.3|11684.3|11678.3|11671.4|23
1734367780000|2024-12-16 16:49:40|11692.8|11680.8|11687.4|11675.4|11694.6|11683.1|11685.6|11675.4|16
1734367790000|2024-12-16 16:49:50|11687.8|11675.8|11673.6|11661.6|11688.4|11677.8|11670.6|11660.9|16
1734367800000|2024-12-16 16:50:00|11673.9|11661.9|11680.3|11668.3|11680.3|11670.1|11672.3|11660.8|10
1734367810000|2024-12-16 16:50:10|11679.9|11667.9|11682.9|11674.9|11686.1|11674.9|11675.6|11667.4|1
1734367820000|2024-12-16 16:50:20|11688.1|11676.1|11677.8|11669.8|11688.1|11676.1|11677.8|11667.4|8
1734367830000|2024-12-16 16:50:30|11677.9|11669.9|11667.9|11655.9|11677.9|11669.9|11667.9|11655.9|7
1734367840000|2024-12-16 16:50:40|11667.4|11655.4|11667.6|11659.6|11668.1|11659.6|11665.8|11653.8|3
1734367850000|2024-12-16 16:50:50|11670.1|11658.1|11671.8|11663.8|11671.8|11663.8|11668.4|11656.4|5
1734367860000|2024-12-16 16:51:00|11681.4|11669.4|11682.4|11670.4|11684.4|11675.3|11676.8|11669.4|10
1734367870000|2024-12-16 16:51:10|11679.1|11667.1|11689.3|11677.3|11689.3|11680.4|11677.3|11665.3|4
1734367880000|2024-12-16 16:51:20|11689.4|11677.4|11688.1|11676.1|11690.6|11678.6|11687.8|11675.8|3
1734367890000|2024-12-16 16:51:30|11687.9|11675.9|11689.8|11677.8|11691.8|11679.8|11679.9|11667.9|24
1734367900000|2024-12-16 16:51:40|11691.3|11683.3|11694.3|11686.3|11694.3|11686.3|11691.1|11680.8|5
1734367910000|2024-12-16 16:51:50|11695.6|11687.6|11698.3|11690.3|11698.3|11690.3|11695.6|11687.6|1
1734367920000|2024-12-16 16:52:00|11698.6|11690.6|11697.6|11685.6|11702.9|11693.3|11691.8|11685.1|9
1734367930000|2024-12-16 16:52:10|11698.9|11686.9|11697.9|11685.9|11698.9|11686.9|11692.9|11685.9|1
1734367940000|2024-12-16 16:52:20|11692.8|11684.8|11706.9|11694.9|11706.9|11694.9|11692.8|11684.8|3
1734367950000|2024-12-16 16:52:30|11706.8|11694.8|11708.4|11700.4|11708.4|11700.4|11705.2|11694.8|17
1734367960000|2024-12-16 16:52:40|11710.3|11698.3|11704.1|11692.1|11710.3|11698.3|11703.1|11691.1|4
1734367970000|2024-12-16 16:52:50|11703.9|11691.9|11702.6|11690.6|11705.9|11696.8|11702.6|11690.6|3
1734367980000|2024-12-16 16:53:00|11704.3|11692.3|11708.6|11696.6|11708.6|11696.6|11704.3|11692.3|2
1734367990000|2024-12-16 16:53:10|11707.6|11695.6|11709.1|11697.1|11709.8|11701.8|11706.6|11695.6|4
1734368000000|2024-12-16 16:53:20|11707.8|11695.8|11710.1|11698.1|11710.6|11698.6|11706.8|11694.8|1
1734368010000|2024-12-16 16:53:30|11710.4|11698.4|11706.9|11698.9|11710.6|11699.6|11706.9|11698.1|3
1734368020000|2024-12-16 16:53:40|11704.9|11698.4|11692.9|11680.9|11704.9|11698.4|11690.6|11678.6|6
1734368030000|2024-12-16 16:53:50|11693.4|11681.4|11693.8|11687.8|11698.9|11691.4|11693.4|11681.4|2
1734368040000|2024-12-16 16:54:00|11695.8|11686.6|11693.9|11681.9|11698.6|11688.1|11693.9|11681.9|3
1734368050000|2024-12-16 16:54:10|11694.8|11682.8|11695.6|11687.6|11695.9|11687.9|11694.1|11682.1|3
1734368060000|2024-12-16 16:54:20|11695.4|11687.4|11696.6|11684.6|11696.6|11687.4|11695.4|11684.6|1
1734368070000|2024-12-16 16:54:30|11696.4|11684.4|11695.1|11683.1|11696.4|11684.4|11695.1|11683.1|0
1734368080000|2024-12-16 16:54:40|11696.4|11684.4|11694.6|11682.6|11696.4|11684.4|11694.6|11682.6|1
1734368090000|2024-12-16 16:54:50|11695.9|11683.9|11688.6|11680.6|11695.9|11683.9|11688.6|11679.9|2
1734368100000|2024-12-16 16:55:00|11687.9|11679.9|11692.1|11680.1|11694.8|11682.8|11687.9|11679.8|7
1734368120000|2024-12-16 16:55:20|11691.9|11679.9|11686.3|11674.3|11691.9|11679.9|11685.6|11673.6|1
1734368130000|2024-12-16 16:55:30|11687.1|11675.1|11685.8|11673.8|11687.1|11675.1|11685.8|11673.8|0
1734368140000|2024-12-16 16:55:40|11686.3|11674.3|11686.6|11674.6|11687.8|11675.8|11686.3|11674.3|0
1734368150000|2024-12-16 16:55:50|11685.6|11673.6|11679.4|11667.4|11685.6|11674.3|11678.4|11666.4|2
1734368160000|2024-12-16 16:56:00|11679.1|11667.1|11678.2|11672.2|11679.9|11672.2|11678.2|11667.1|1
1734368170000|2024-12-16 16:56:10|11679.1|11673.1|11679.1|11673.1|11679.1|11673.1|11679.1|11673.1|0
1734368190000|2024-12-16 16:56:30|11683.4|11677.4|11685.1|11673.1|11685.6|11677.4|11680.1|11671.3|2
1734368200000|2024-12-16 16:56:40|11683.7|11677.7|11683.3|11675.3|11684.6|11677.7|11683.3|11672.6|1
1734368220000|2024-12-16 16:57:00|11679.4|11671.3|11674.9|11666.9|11679.4|11671.3|11674.9|11665.8|7
1734368230000|2024-12-16 16:57:10|11671.9|11665.9|11674.3|11666.3|11677.3|11666.3|11671.9|11665.3|4
1734368250000|2024-12-16 16:57:30|11676.2|11670.2|11684.6|11676.6|11685.9|11676.6|11676.2|11670.2|18
1734368260000|2024-12-16 16:57:40|11684.1|11676.1|11685.1|11673.1|11685.1|11676.1|11684.1|11673.1|4
1734368270000|2024-12-16 16:57:50|11685.7|11673.7|11686.1|11674.1|11686.1|11674.1|11685.7|11673.7|0
1734368280000|2024-12-16 16:58:00|11684.6|11676.6|11682.1|11670.1|11684.6|11676.6|11681.7|11669.7|2
1734368290000|2024-12-16 16:58:10|11681.6|11669.6|11681.6|11669.6|11681.6|11669.6|11681.6|11669.6|1
1734368300000|2024-12-16 16:58:20|11681.2|11669.2|11681.2|11669.2|11681.2|11669.2|11681.2|11669.2|0
1734368320000|2024-12-16 16:58:40|11676.6|11670.6|11676.6|11670.6|11676.6|11670.6|11676.6|11670.6|0
1734368330000|2024-12-16 16:58:50|11680.6|11674.6|11679.8|11671.8|11680.8|11674.8|11679.8|11671.8|11
1734368340000|2024-12-16 16:59:00|11678.4|11670.4|11676.8|11670.8|11678.4|11671.7|11676.8|11670.4|0
1734368360000|2024-12-16 16:59:20|11676.9|11670.9|11676.9|11670.9|11679.8|11671.8|11675.9|11669.9|4
1734368370000|2024-12-16 16:59:30|||||||||1
1734368390000|2024-12-16 16:59:50|||||||||5
1734368400000|2024-12-16 17:00:00|11679.1|11671.1|11679.1|11671.1|11679.1|11671.1|11679.1|11671.1|1
1734368410000|2024-12-16 17:00:10|11685.9|11673.9|11686.4|11674.4|11686.6|11674.6|11685.9|11673.9|2
1734368420000|2024-12-16 17:00:20|11686.6|11674.6|11680.9|11672.9|11686.7|11674.7|11680.4|11672.4|0
1734368430000|2024-12-16 17:00:30|11680.6|11672.6|11680.9|11672.9|11680.9|11672.9|11680.6|11672.6|0
1734368440000|2024-12-16 17:00:40|11681.1|11673.1|11681.1|11673.1|11681.1|11673.1|11681.1|11673.1|0
1734368450000|2024-12-16 17:00:50|11680.7|11672.7|11681.1|11673.1|11681.1|11673.1|11680.7|11672.7|0
1734368470000|2024-12-16 17:01:10|11685.1|11675.4|11685.7|11673.7|11685.7|11675.4|11680.2|11673.6|3
1734368480000|2024-12-16 17:01:20|11683.2|11675.2|11681.4|11675.4|11683.2|11675.4|11681.4|11674.7|0
1734368490000|2024-12-16 17:01:30|11681.2|11675.2|11681.2|11675.2|11681.2|11675.2|11681.2|11675.2|0
1734368520000|2024-12-16 17:02:00|11681.1|11675.1|11680.7|11674.7|11681.1|11675.1|11680.7|11674.7|1
1734368530000|2024-12-16 17:02:10|11687.1|11675.1|11687.1|11675.1|11687.1|11675.1|11687.1|11675.1|1
1734368550000|2024-12-16 17:02:30|11686.7|11674.7|11676.2|11670.2|11686.7|11676.7|11676.2|11670.2|6
1734368560000|2024-12-16 17:02:40|11680.9|11672.9|11678.6|11670.6|11684.1|11672.9|11678.2|11670.1|3
1734368580000|2024-12-16 17:03:00|11651.4|11639.4|11645.6|11633.6|11652.4|11642.1|11643.9|11631.9|9
1734368590000|2024-12-16 17:03:10|11645.7|11633.7|11643.6|11631.6|11645.7|11633.7|11643.6|11631.6|0
1734368600000|2024-12-16 17:03:20|11644.2|11632.2|11642.2|11630.2|11644.2|11632.2|11642.2|11630.2|0
1734368610000|2024-12-16 17:03:30|11642.6|11630.6|11638.1|11626.1|11642.7|11630.7|11638.1|11626.1|0
1734368630000|2024-12-16 17:03:50|11636.7|11624.7|11634.6|11622.6|11636.7|11624.7|11634.6|11622.6|0
1734368640000|2024-12-16 17:04:00|11634.2|11622.2|11633.6|11621.6|11634.6|11622.6|11633.6|11621.6|0
1734368650000|2024-12-16 17:04:10|11632.9|11620.9|11632.6|11620.6|11632.9|11620.9|11632.6|11620.6|0
1734368660000|2024-12-16 17:04:20|11633.4|11621.4|11645.2|11633.2|11646.1|11634.1|11633.4|11621.4|3
1734368680000|2024-12-16 17:04:40|11643.9|11631.9|11643.1|11631.1|11643.9|11631.9|11643.1|11631.1|3
1734368710000|2024-12-16 17:05:10|11627.4|11615.4|11627.2|11615.2|11627.4|11615.4|11627.2|11615.2|5
1734368730000|2024-12-16 17:05:30|11627.9|11615.9|11630.4|11618.4|11630.4|11618.4|11624.2|11613.7|3
1734368740000|2024-12-16 17:05:40|11629.9|11617.9|11630.2|11618.2|11630.4|11618.4|11629.9|11617.9|0
1734368750000|2024-12-16 17:05:50|11625.7|11613.7|11623.7|11611.7|11625.7|11613.7|11623.7|11611.7|5
1734368760000|2024-12-16 17:06:00|11625.1|11613.1|11625.6|11613.6|11625.6|11613.6|11625.1|11613.1|0
1734368770000|2024-12-16 17:06:10|11624.9|11612.9|11625.1|11613.1|11625.1|11613.1|11624.7|11612.7|5
1734368780000|2024-12-16 17:06:20|11624.7|11612.7|11624.2|11612.2|11624.7|11612.7|11624.2|11612.2|0
1734368790000|2024-12-16 17:06:30|11624.1|11612.1|11623.1|11611.1|11624.1|11612.1|11623.1|11611.1|1
1734368800000|2024-12-16 17:06:40|11622.6|11610.6|11622.1|11610.1|11622.6|11610.6|11622.1|11610.1|0
1734368810000|2024-12-16 17:06:50|11621.7|11609.7|11616.6|11610.6|11621.7|11610.6|11616.6|11609.6|0
1734368820000|2024-12-16 17:07:00|11616.7|11610.7|11625.2|11613.2|11625.2|11613.2|11616.4|11610.1|5
1734368830000|2024-12-16 17:07:10|11638.4|11626.4|11644.1|11632.1|11644.1|11632.1|11638.4|11626.4|3
1734368840000|2024-12-16 17:07:20|11640.1|11628.1|11641.2|11629.2|11641.6|11629.6|11640.1|11628.1|1
1734368860000|2024-12-16 17:07:40|11635.2|11623.2|11628.4|11616.4|11635.9|11623.9|11628.4|11616.4|4
1734368870000|2024-12-16 17:07:50|11628.2|11616.2|11624.2|11612.2|11628.2|11616.2|11624.1|11612.1|2
1734368890000|2024-12-16 17:08:10|11620.6|11612.6|11623.9|11611.9|11624.2|11612.6|11619.7|11610.2|2
1734368900000|2024-12-16 17:08:20|11624.7|11612.7|11627.2|11615.2|11628.2|11616.2|11624.7|11612.7|1
1734368920000|2024-12-16 17:08:40|11628.9|11616.9|11629.4|11617.4|11630.1|11618.1|11628.9|11616.9|0
1734368930000|2024-12-16 17:08:50|11630.4|11618.4|11630.9|11618.9|11631.2|11619.2|11630.4|11618.4|0
1734368940000|2024-12-16 17:09:00|11631.2|11619.2|11631.6|11619.6|11631.7|11619.7|11631.2|11619.2|0
1734368950000|2024-12-16 17:09:10|11631.7|11619.7|11631.7|11619.7|11631.7|11619.7|11631.7|11619.7|0
1734368980000|2024-12-16 17:09:40|11639.1|11627.1|11635.4|11623.4|11639.2|11627.2|11635.1|11623.1|1
1734368990000|2024-12-16 17:09:50|11634.2|11622.2|11632.2|11620.2|11634.2|11622.2|11632.2|11620.2|0
1734369000000|2024-12-16 17:10:00|11627.2|11621.2|11630.9|11618.9|11630.9|11621.2|11621.7|11615.2|11
1734369010000|2024-12-16 17:10:10|11628.2|11620.2|11625.9|11619.9|11628.2|11620.2|11625.9|11619.6|0
1734369020000|2024-12-16 17:10:20|11627.4|11619.4|11627.4|11619.4|11627.4|11619.4|11627.4|11619.4|0
1734369040000|2024-12-16 17:10:40|11630.4|11622.4|11636.4|11624.4|11636.4|11624.4|11629.9|11621.6|4
1734369050000|2024-12-16 17:10:50|11650.2|11638.2|11650.4|11638.4|11651.2|11639.2|11650.2|11638.2|4
1734369060000|2024-12-16 17:11:00|11649.7|11637.7|11649.7|11637.7|11649.7|11637.7|11649.7|11637.7|0
1734369080000|2024-12-16 17:11:20|11650.2|11638.2|11652.9|11640.9|11652.9|11640.9|11650.2|11638.2|0
1734369110000|2024-12-16 17:11:50|11651.5|11643.5|11651.9|11643.9|11651.9|11643.9|11651.5|11643.5|0
1734369120000|2024-12-16 17:12:00|11652.4|11644.4|11652.4|11644.4|11652.4|11644.4|11652.4|11644.4|0
1734369150000|2024-12-16 17:12:30|11651.2|11639.2|11656.5|11648.5|11658.7|11649.2|11649.2|11639.2|2
1734369180000|2024-12-16 17:13:00|11652.7|11644.7|11653.7|11645.7|11653.7|11646.4|11652.4|11644.7|3
1734369190000|2024-12-16 17:13:10|11654.2|11646.2|11656.2|11648.2|11657.9|11648.2|11653.7|11645.9|0
1734369200000|2024-12-16 17:13:20|11660.6|11652.6|11665.9|11653.9|11673|11661|11660.6|11650.2|4
1734369210000|2024-12-16 17:13:30|11664.9|11652.9|11664.9|11652.9|11664.9|11652.9|11664.9|11652.9|0
1734369230000|2024-12-16 17:13:50|11663.3|11651.3|11659.7|11647.7|11663.3|11651.3|11657.4|11645.4|1
1734369240000|2024-12-16 17:14:00|11660.2|11648.2|11661.2|11649.2|11662.9|11650.9|11660.2|11648.2|0
1734369250000|2024-12-16 17:14:10|11661.9|11649.9|11648|11636|11662.2|11650.2|11648|11636|3
1734369260000|2024-12-16 17:14:20|11646.9|11634.9|11639.7|11633.7|11646.9|11634.9|11639.7|11632.2|0
1734369270000|2024-12-16 17:14:30|11639.5|11633.5|11636|11630|11640.9|11633.5|11636|11627.9|0
1734369280000|2024-12-16 17:14:40|11636.2|11630.2|11636.2|11630.2|11636.2|11630.2|11636.2|11630.2|0
1734369290000|2024-12-16 17:14:50|11638|11632|11641.4|11635.4|11642.4|11635.4|11638|11630.4|5
1734369300000|2024-12-16 17:15:00|11642|11636|11656.2|11644.2|11656.2|11644.2|11642|11636|1
1734369310000|2024-12-16 17:15:10|11655.2|11643.2|11654.5|11642.5|11655.2|11643.2|11654.5|11642.5|0
1734369320000|2024-12-16 17:15:20|11651.5|11639.5|11650|11638|11651.5|11639.5|11650|11638|0
1734369330000|2024-12-16 17:15:30|11649.9|11637.9|11648.5|11640.5|11649.9|11640.5|11648.5|11637.9|0
1734369340000|2024-12-16 17:15:40|11648.9|11640.9|11642|11634|11648.9|11640.9|11642|11634|2
1734369360000|2024-12-16 17:16:00|11642.4|11634.4|11642.4|11630.4|11642.4|11634.4|11641.5|11629.5|0
1734369370000|2024-12-16 17:16:10|11642.2|11630.2|11643.7|11631.7|11646.9|11634.9|11642.2|11630.2|3
1734369380000|2024-12-16 17:16:20|11642.4|11630.4|11639.9|11627.9|11642.4|11630.4|11639.9|11627.9|0
1734369390000|2024-12-16 17:16:30|11639.7|11627.7|11639.4|11627.4|11639.7|11627.7|11638.7|11626.7|1
1734369400000|2024-12-16 17:16:40|11637.5|11625.5|11638|11626|11638|11626|11637.5|11625.5|0
1734369410000|2024-12-16 17:16:50|11638.2|11626.2|11643.7|11631.7|11643.7|11631.7|11638.2|11626.2|1
1734369420000|2024-12-16 17:17:00|11644|11632|11644|11632|11644|11632|11644|11632|0
1734369430000|2024-12-16 17:17:10|11646.7|11634.7|11646.7|11634.7|11646.7|11634.7|11646.7|11634.7|0
1734369440000|2024-12-16 17:17:20|11652.9|11640.9|11651.5|11639.5|11652.9|11640.9|11650.9|11638.9|5
1734369450000|2024-12-16 17:17:30|11652|11640|11651.4|11639.4|11652|11640|11650.7|11638.7|0
1734369460000|2024-12-16 17:17:40|11651.9|11639.9|11652.2|11640.2|11652.5|11640.5|11651.7|11639.7|0
1734369470000|2024-12-16 17:17:50|11652.5|11640.5|11651.7|11639.7|11652.5|11640.5|11651.7|11639.7|0
1734369490000|2024-12-16 17:18:10|11651.2|11639.2|11642.7|11636.7|11651.2|11640.9|11642.7|11635.4|1
1734369500000|2024-12-16 17:18:20|11644|11632|11634.7|11626.7|11644|11633.7|11634.7|11625.5|6
1734369510000|2024-12-16 17:18:30|11634.2|11626.2|11639.4|11631.4|11639.4|11631.4|11634.2|11626.2|4
1734369520000|2024-12-16 17:18:40|11650.5|11638.5|11650.7|11638.7|11650.7|11638.7|11650.5|11638.5|1
1734369530000|2024-12-16 17:18:50|11652.4|11640.4|11653.5|11641.5|11655.9|11643.9|11652|11640|0
1734369540000|2024-12-16 17:19:00|11654|11642|11654|11642|11654|11642|11654|11642|0
1734369550000|2024-12-16 17:19:10|11652|11640|11642.9|11636.9|11652|11640|11642.9|11636.9|1
1734369560000|2024-12-16 17:19:20|11648.4|11636.4|11648.9|11636.9|11651.2|11639.2|11648.4|11636.4|2
1734369570000|2024-12-16 17:19:30|11649.2|11637.2|11652.9|11640.9|11654.2|11642.2|11648.9|11636.9|3
1734369580000|2024-12-16 17:19:40|11652|11640|11646.2|11640.2|11652.9|11640.9|11646.2|11636.5|2
1734369630000|2024-12-16 17:20:30|11647.2|11641.2|11647.2|11641.2|11647.2|11641.2|11647.2|11641.2|0
1734369640000|2024-12-16 17:20:40|11652.2|11640.2|11653.2|11641.2|11653.2|11641.2|11652.2|11640.2|1
1734369650000|2024-12-16 17:20:50|11653.5|11641.5|11653.7|11641.7|11653.7|11641.7|11653.5|11641.5|1
1734369680000|2024-12-16 17:21:20|11654|11642|11651.7|11643.7|11654|11643.7|11651.7|11642|3
1734369690000|2024-12-16 17:21:30|11651.5|11643.5|11651.7|11643.7|11654|11643.7|11651.5|11642|0
1734369700000|2024-12-16 17:21:40|11651.5|11643.5|11653.9|11641.9|11654|11643.5|11651.5|11641.9|0
1734369710000|2024-12-16 17:21:50|11651.5|11643.5|11649.5|11643.5|11651.5|11644.5|11649.5|11643.5|3
1734369720000|2024-12-16 17:22:00|11651.9|11643.9|11650|11644|11656.5|11650.5|11650|11643.9|4
1734369740000|2024-12-16 17:22:20|11649|11643|11650.9|11644.9|11652.5|11644.9|11649|11643|134
1734369750000|2024-12-16 17:22:30|11651|11645|11663|11651|11663.7|11651.7|11651|11644|2
1734369760000|2024-12-16 17:22:40|11661.7|11653.7|11656.4|11644.4|11661.7|11654.5|11656.4|11644.4|2
1734369770000|2024-12-16 17:22:50|11656.7|11644.7|11655.5|11643.5|11656.9|11644.9|11655.5|11643.5|1
1734369780000|2024-12-16 17:23:00|11652.2|11644.2|11654.9|11648.9|11655.2|11649.2|11651.7|11643.7|3
1734369790000|2024-12-16 17:23:10|11655.4|11649.4|11666.4|11654.4|11666.4|11654.4|11654.9|11648.9|4
1734369800000|2024-12-16 17:23:20|11664.5|11652.5|11662|11650|11664.5|11653.5|11661.5|11650|3
1734369810000|2024-12-16 17:23:30|11658||11658||11658||11658||1
1734369820000|2024-12-16 17:23:40|11657.2|11649.2|11657.5|11645.5|11657.5|11649.2|11655.5|11643.5|12
1734369830000|2024-12-16 17:23:50|11657.9|11645.9|11662.4|11650.4|11663.7|11651.7|11653.4|11645.9|42
1734369840000|2024-12-16 17:24:00|11661.7|11649.7|11656.4|11644.4|11661.7|11650.7|11656.4|11644.4|1
1734369850000|2024-12-16 17:24:10|11656.2|11644.2|11656.7|11648.7|11658.9|11648.7|11654|11642|1
1734369870000|2024-12-16 17:24:30|11656.5|11648.5|11656.5|11648.5|11656.5|11648.5|11656.5|11648.5|0
1734369880000|2024-12-16 17:24:40|11656.7|11648.7|11657.2|11649.2|11657.5|11649.5|11656.7|11648.7|0
1734369890000|2024-12-16 17:24:50|11657|11649|11657.4|11649.4|11657.4|11649.4|11657|11649|2
1734369910000|2024-12-16 17:25:10|11657.3|11649.3|11655.7|11649.7|11657.3|11649.7|11655.7|11649|1
1734369920000|2024-12-16 17:25:20|11657|11649|11657|11649|11657.3|11649.3|11657|11649|0
1734369960000|2024-12-16 17:26:00|11657.7|11649.7|11657.4|11649.4|11657.7|11649.7|11657.4|11649.4|1
1734369970000|2024-12-16 17:26:10|11657|11649|11651.4|11643.4|11657|11649|11649.7|11643|3
1734369980000|2024-12-16 17:26:20|11651.7|11643.7|11650.8|11642.8|11651.7|11644.9|11648.9|11642.8|5
1734369990000|2024-12-16 17:26:30|11651.5|11643.5|11651.7|11643.7|11653.5|11643.9|11649.4|11641.5|6
1734370000000|2024-12-16 17:26:40|11651.9|11643.9|11645.9|11639.9|11651.9|11643.9|11645.9|11638.4|3
1734370010000|2024-12-16 17:26:50|11647.5|11639.5|11647.5|11639.5|11647.5|11639.5|11647.5|11639.5|3
1734370020000|2024-12-16 17:27:00|11648|11640|11647.5|11639.5|11652.2|11641.4|11647.5|11639.5|0
1734370030000|2024-12-16 17:27:10|11634.7|11622.7|11638|11630|11641|11630|11632.4|11622.7|8
1734370040000|2024-12-16 17:27:20|11633.2|11625.2|11633.2|11625.2|11633.2|11625.2|11633.2|11625.2|1
1734370050000|2024-12-16 17:27:30|11633.5|11625.5|11639.8|11627.8|11643.2|11631.2|11633.5|11625.5|2
1734370060000|2024-12-16 17:27:40|11640.8|11628.8|11642.5|11634.5|11643.7|11634.5|11640.8|11628.8|3
1734370080000|2024-12-16 17:28:00|11642.2|11634.2|11642.2|11636.2|11642.5|11636.2|11642.2|11634.2|2
1734370090000|2024-12-16 17:28:10|11642.5|11636.5|11642.5|11636.5|11642.5|11636.5|11642.5|11636.5|0
1734370100000|2024-12-16 17:28:20|11644.8|11636.8|11653.5|11641.5|11654.2|11642.2|11644.8|11636.8|2
1734370110000|2024-12-16 17:28:30|11653|11641|11648.3|11636.3|11653|11641|11648.3|11636.3|2
1734370120000|2024-12-16 17:28:40|11646|11638|11650.5|11638.5|11650.5|11638.5|11646|11637.3|1
1734370130000|2024-12-16 17:28:50|11650.2|11638.2|11650.2|11638.2|11650.5|11638.5|11649.5|11637.5|0
1734370140000|2024-12-16 17:29:00|11652|11640|11652.7|11640.7|11652.7|11640.7|11652|11640|0
1734370150000|2024-12-16 17:29:10|11650.7|11642.7|11653|11641|11653|11642.7|11650.7|11641|0
1734370160000|2024-12-16 17:29:20|11650.7|11642.7|11654.2|11642.2|11654.3|11643.5|11650.7|11641|1
1734370170000|2024-12-16 17:29:30|11651.7|11643.7|11653|11645|11654|11645.8|11651.7|11642|0
1734370190000|2024-12-16 17:29:50|11651.4|11639.4|11650|11638|11651.4|11639.4|11646.5|11637.5|3
1734370200000|2024-12-16 17:30:00|11651|11639|11649.8|11637.8|11651|11639|11649.8|11637.8|0
1734370210000|2024-12-16 17:30:10|11647.2|11639.2|11653|11641|11653|11642.7|11643.8|11636.2|2
1734370220000|2024-12-16 17:30:20|11644.8|11638.8|11645.8|11637.8|11645.8|11638.8|11644.8|11637.8|1
1734370230000|2024-12-16 17:30:30|11646.2|11638.2|11646.2|11638.2|11646.2|11638.2|11646.2|11638.2|0
1734370260000|2024-12-16 17:31:00|11646|11638|11649|11637|11649|11638.7|11646|11637|0
1734370270000|2024-12-16 17:31:10|11649.5|11637.5|11649.5|11637.5|11649.5|11637.5|11649.5|11637.5|0
1734370280000|2024-12-16 17:31:20|11648.5|11642.5|11651.5|11643.5|11651.5|11643.7|11648.5|11642.5|0
1734370290000|2024-12-16 17:31:30|11652.2|11644.2|11652.2|11644.2|11652.2|11644.2|11652.2|11644.2|0
1734370310000|2024-12-16 17:31:50|11651|11639|11646.8|11638.8|11651.5|11639.5|11646.8|11637|2
1734370320000|2024-12-16 17:32:00|11643.8|11637.8|11642.8|11636.8|11644.3|11637.8|11642.7|11632.3|3
1734370330000|2024-12-16 17:32:10|11650|11638|11644.2|11636.2|11651.5|11639.5|11643.5|11635.2|2
1734370340000|2024-12-16 17:32:20|11644.5|11636.5|11644.5|11636.5|11644.5|11636.5|11644.5|11636.5|0
1734370360000|2024-12-16 17:32:40|11644.7|11636.7|11644.7|11636.7|11644.7|11636.7|11644.7|11636.7|1
1734370370000|2024-12-16 17:32:50|11642.7|11636.3|11647.7|11639.7|11650|11639.7|11639.2|11629.2|4
1734370380000|2024-12-16 17:33:00|11647.5|11639.5|11647.5|11639.5|11647.5|11639.5|11647.5|11639.5|0
1734370400000|2024-12-16 17:33:20|11647.2|11639.2|11647.3|11639.3|11647.3|11639.3|11647.2|11639.2|0
1734370410000|2024-12-16 17:33:30|11643.2|11631.2|11642.5|11630.5|11643.2|11631.2|11642.5|11630.5|1
1734370420000|2024-12-16 17:33:40|11647.5|11635.5|11647.7|11635.7|11649|11637|11647.5|11635.5|11
1734370430000|2024-12-16 17:33:50|11644.7|11636.7|11644.7|11636.7|11644.7|11636.7|11644.7|11636.7|0
1734370460000|2024-12-16 17:34:20|11644.3|11636.3|11644.7|11636.7|11644.7|11636.7|11644.3|11636.3|2
1734370470000|2024-12-16 17:34:30|11644.8|11636.8|11644.8|11636.8|11644.8|11636.8|11644.8|11636.8|0
1734370480000|2024-12-16 17:34:40|11645.5|11639.5|11645.5|11639.5|11645.5|11639.5|11645.5|11639.5|5
1734370500000|2024-12-16 17:35:00|11645.8|11639.8|11647.5|11639.5|11647.5|11639.8|11645.8|11639.5|1
1734370510000|2024-12-16 17:35:10|11650.3|11642.3|11650.8|11642.8|11650.8|11642.8|11650.3|11642.3|9
1734370530000|2024-12-16 17:35:30|11650.5|11642.5|11650.5|11642.5|11650.5|11642.5|11650.5|11642.5|0
1734370540000|2024-12-16 17:35:40|11650.8|11642.8|11646.5|11634.5|11650.8|11642.8|11646.5|11634.5|4
1734370550000|2024-12-16 17:35:50|11646.3|11634.3|11642.8|11634.8|11646.3|11634.8|11642.8|11634.3|1
1734370580000|2024-12-16 17:36:20|11643.1|11635.1|11643.1|11635.1|11643.1|11635.1|11643.1|11635.1|1
1734370600000|2024-12-16 17:36:40|11642.8|11636.8|11642.8|11636.8|11642.8|11636.8|11642.8|11636.8|0
1734370610000|2024-12-16 17:36:50|11643.5|11637.5|11637.3|11629.3|11643.5|11637.5|11637.3|11627.6|1
1734370620000|2024-12-16 17:37:00|11637.6|11629.6|11637.6|11629.6|11637.6|11629.6|11637.6|11629.6|0
1734370630000|2024-12-16 17:37:10|11637.8|11629.8|11637.8|11629.8|11637.8|11629.8|11637.8|11629.8|0
1734370650000|2024-12-16 17:37:30|11638.1|11630.1|11637.5|11631.5|11638.1|11631.5|11637.5|11630.1|1
1734370660000|2024-12-16 17:37:40|11637.6|11631.6|11628.8|11616.8|11637.6|11631.6|11624.5|11615.8|15
1734370670000|2024-12-16 17:37:50|11629.1|11617.1|11629.3|11617.3|11629.3|11617.3|11629.1|11617.1|0
1734370680000|2024-12-16 17:38:00|11625.3|11619.3|11618|11610|11625.5|11619.3|11618|11608.3|3
1734370690000|2024-12-16 17:38:10|11616|11609.3|11617.5|11609.5|11617.5|11609.5|11616|11609.3|0
1734370710000|2024-12-16 17:38:30|11617.6|11609.6|11618|11610|11620.3|11610|11617.6|11608.3|2
1734370720000|2024-12-16 17:38:40|11618.3|11610.3|11618.1|11610.1|11618.3|11610.3|11618|11610|0
1734370730000|2024-12-16 17:38:50|11618.3|11610.3|11606.6|11594.6|11618.3|11610.3|11603|11591|5
1734370740000|2024-12-16 17:39:00|11606.8|11594.8|11604.8|11596.8|11606.8|11598.5|11604.8|11594|1
1734370750000|2024-12-16 17:39:10|11605.1|11597.1|11605.3|11597.3|11605.3|11597.3|11605|11597|0
1734370760000|2024-12-16 17:39:20|11599.8|11587.8|11600.9|11588.9|11600.9|11588.9|11599.8|11587.8|5
1734370770000|2024-12-16 17:39:30|11601.3|11589.3|11596.1|11590.1|11601.3|11591|11596.1|11589.3|1
1734370780000|2024-12-16 17:39:40|11596.5|11590.5|11596.5|11590.5|11596.5|11590.5|11596.5|11590.5|0
1734370800000|2024-12-16 17:40:00|11596.8|11590.8|11596.3|11590.3|11596.8|11590.8|11596.3|11590.3|1
1734370820000|2024-12-16 17:40:20|11595.8|11589.8|11595.8|11589.8|11595.8|11589.8|11595.8|11589.8|2
1734370830000|2024-12-16 17:40:30|11600.1|11594.1|11593.3|11581.3|11600.8|11594.8|11589.3|11581.3|4
1734370840000|2024-12-16 17:40:40|11590|11582|11589.3|11581.3|11590|11582|11589.3|11581.3|0
1734370850000|2024-12-16 17:40:50|11589|11581|11589.3|11581.3|11589.3|11581.3|11589|11581|0
1734370860000|2024-12-16 17:41:00|11589.1|11581.1|11589.5|11581.5|11589.5|11581.5|11588.8|11580.8|0
1734370870000|2024-12-16 17:41:10|11589.3|11581.3|11589.3|11581.3|11589.3|11581.8|11587.8|11581.3|0
1734370890000|2024-12-16 17:41:30|11589.5|11581.5|11597.4|11591.4|11601.1|11591.9|11589.5|11581.5|23
1734370900000|2024-12-16 17:41:40|11596.5|11584.5|11595.1|11583.1|11596.5|11584.5|11592.8|11580.8|2
1734370910000|2024-12-16 17:41:50|11595.5|11583.5|11594.5|11582.5|11596.3|11584.3|11594.5|11582.5|1
1734370930000|2024-12-16 17:42:10|11593.5|11581.5|11594.8|11582.8|11595.4|11583.4|11590.9|11578.9|1
1734370950000|2024-12-16 17:42:30|11594.9|11582.9|11593.5|11581.5|11595.4|11584.4|11592.4|11581.5|1
1734370960000|2024-12-16 17:42:40|11593.3|11581.3|11593.3|11581.3|11593.3|11581.3|11593.3|11581.3|0
1734370970000|2024-12-16 17:42:50|11591.8|11579.8|11591.8|11579.8|11591.8|11579.8|11591.8|11579.8|0
1734371000000|2024-12-16 17:43:20|11590.9|11582.9|11590.9|11582.9|11590.9|11582.9|11590.9|11582.9|0
1734371010000|2024-12-16 17:43:30|11591.6|11579.6|11589.4|11581.4|11591.6|11581.4|11589.4|11579.6|0
1734371020000|2024-12-16 17:43:40|11590.1|11578.1|11589.6|11577.6|11590.3|11578.3|11589.6|11577.6|3
1734371050000|2024-12-16 17:44:10|11588|11580|11588.1|11580.1|11588.1|11580.1|11588|11580|0
1734371060000|2024-12-16 17:44:20|11588.4|11580.4|11588.4|11580.4|11588.4|11580.4|11588.4|11580.4|0
1734371070000|2024-12-16 17:44:30|11586.4||11586.4||11586.4||11586.4||1
1734371080000|2024-12-16 17:44:40|11586.1|11580.1|11584.5|11578.5|11593.4|11581.4|11584.5|11578.5|7
1734371090000|2024-12-16 17:44:50|11583.5|11577.5|11593.1|11581.1|11593.1|11581.1|11583.5|11577.5|1
1734371100000|2024-12-16 17:45:00|11592.8|11580.8|11592.8|11586.8|11592.8|11586.8|11592.8|11580.8|9
1734371110000|2024-12-16 17:45:10|11597.4|11585.4|11596.9|11584.9|11597.9|11585.9|11596.9|11584.9|2
1734371130000|2024-12-16 17:45:30|11596.6|11584.6|11596.9|11584.9|11596.9|11584.9|11595.6|11583.6|0
1734371140000|2024-12-16 17:45:40|11597.4|11585.4|11597.9|11585.9|11597.9|11585.9|11596.6|11584.6|0
1734371150000|2024-12-16 17:45:50|11593.3|11585.3|11571.9|11559.9|11593.3|11585.3|11568.1|11559.1|21
1734371160000|2024-12-16 17:46:00|11572.1|11560.1|11571.4|11559.4|11572.3|11560.3|11568.4|11556.4|0
1734371170000|2024-12-16 17:46:10|11571.3|11559.3|11569.1|11557.1|11571.3|11559.3|11569.1|11557.1|1
1734371180000|2024-12-16 17:46:20|11575.1|11563.1|11572.3|11560.3|11575.1|11563.1|11571.8|11559.8|2
1734371190000|2024-12-16 17:46:30|11572.4|11560.4|11572.1|11564.1|11572.4|11564.1|11572.1|11560.4|0
1734371200000|2024-12-16 17:46:40|11571.7|11565.7|11568.7|11556.7|11572.6|11566.6|11566.9|11556.4|1
1734371210000|2024-12-16 17:46:50|11568.4|11556.4|11568.4|11556.4|11568.4|11556.4|11568.4|11556.4|0
1734371220000|2024-12-16 17:47:00|11568.7|11556.7|11574.1|11562.1|11575.1|11563.1|11568.4|11556.4|0
1734371230000|2024-12-16 17:47:10|11576.6|11564.6|11566.9|11554.9|11576.6|11564.6|11566.7|11554.7|3
1734371240000|2024-12-16 17:47:20|11570.4|11558.4|11570.4|11558.4|11570.4|11558.4|11570.4|11558.4|1
1734371250000|2024-12-16 17:47:30|11572.1|11560.1|11566.9|11554.9|11572.1|11562.4|11564.4|11554.9|1
1734371260000|2024-12-16 17:47:40|11567.6|11555.6|11568.7|11556.7|11568.7|11556.7|11567.6|11555.6|1
1734371270000|2024-12-16 17:47:50|11567.7|11555.7|11567.9|11555.9|11567.9|11555.9|11567.2|11555.2|0
1734371280000|2024-12-16 17:48:00|11568.1|11556.1|11568.1|11556.1|11568.1|11556.1|11568.1|11556.1|0
1734371290000|2024-12-16 17:48:10|11570.2|11562.2|11587.1|11575.1|11587.1|11575.1|11570.2|11562.2|12
1734371300000|2024-12-16 17:48:20|11586.7|11574.7|11582.4|11574.4|11587.1|11575.1|11582.4|11573.1|1
1734371310000|2024-12-16 17:48:30|11582.7|11570.7|11577.6|11565.6|11582.7|11570.7|11577.6|11565.6|1
1734371320000|2024-12-16 17:48:40|11577.2|11565.2|11574.9|11562.9|11577.2|11565.2|11573.4|11561.4|0
1734371330000|2024-12-16 17:48:50|11573.2|11561.2|11573.4|11561.4|11573.4|11561.4|11572.4|11560.4|1
1734371340000|2024-12-16 17:49:00|11573.6|11561.6|11572.6|11566.6|11573.6|11566.6|11572.6|11561.6|0
1734371350000|2024-12-16 17:49:10|11574.1|11568.1|11578.4|11566.4|11578.7|11568.4|11570.7|11564.7|1
1734371360000|2024-12-16 17:49:20|11579.4|11567.4|11580.6|11568.6|11580.6|11568.6|11579.4|11567.4|0
1734371380000|2024-12-16 17:49:40|11577.9|11569.9|11577.7|11569.7|11577.9|11569.9|11577.7|11569.7|0
1734371390000|2024-12-16 17:49:50|11578.1|11570.1|11578.1|11570.1|11578.6|11570.6|11577.9|11569.9|2
1734371420000|2024-12-16 17:50:20|11583.6|11571.6|11577.7|11569.7|11585.7|11573.7|11577.7|11569.2|3
1734371430000|2024-12-16 17:50:30|11577.6|11569.6|11569.2|11557.2|11577.6|11569.6|11569.2|11557.2|3
1734371440000|2024-12-16 17:50:40|11567.9|11555.9|11566.6|11554.6|11567.9|11555.9|11566.6|11554.6|0
1734371450000|2024-12-16 17:50:50|11565.7|11553.7|11565.6|11553.6|11565.7|11553.7|11565.6|11553.6|0
1734371460000|2024-12-16 17:51:00|11566.6|11554.6|11566.4|11554.4|11566.9|11554.9|11566.4|11554.4|1
1734371490000|2024-12-16 17:51:30|11566.9|11554.9|11566.9|11554.9|11566.9|11554.9|11566.9|11554.9|0
1734371510000|2024-12-16 17:51:50|11564.2|11552.2|11566.2|11554.2|11567.4|11555.4|11561.9|11550.6|1
1734371520000|2024-12-16 17:52:00|11564.9|11552.9|11564.4|11552.4|11564.9|11552.9|11563.7|11551.7|0
1734371540000|2024-12-16 17:52:20|11565.1|11553.1|11565.4|11553.4|11565.4|11553.4|11565.1|11553.1|0
1734371550000|2024-12-16 17:52:30|11565.6|11553.6|11563.2|11551.2|11565.6|11554.6|11561.9|11551.2|1
1734371570000|2024-12-16 17:52:50|11561.6|11553.6|11561.6|11553.6|11561.6|11553.6|11561.6|11553.6|0
1734371580000|2024-12-16 17:53:00|11559.2|11553.2|11559.1|11553.1|11559.2|11553.2|11559.1|11553.1|3
1734371590000|2024-12-16 17:53:10|||||||||1
1734371600000|2024-12-16 17:53:20|11559.2|11553.2|11558.9|11550.9|11559.6|11553.6|11558.9|11550.9|4
1734371610000|2024-12-16 17:53:30|11556.9||11556.9||11556.9||11556.9||0
1734371620000|2024-12-16 17:53:40|11559.4|11553.4|11575.2|11563.2|11575.7|11563.7|11559.4|11553.4|1
1734371630000|2024-12-16 17:53:50|11574.6|11562.6|11579.4|11567.4|11582.6|11570.6|11571.6|11559.6|1
1734371640000|2024-12-16 17:54:00|11579.6|11567.6|11584.2|11572.2|11585.4|11573.4|11579.6|11567.6|10
1734371650000|2024-12-16 17:54:10|11583.9|11571.9|11580.4|11572.4|11583.9|11572.4|11580.4|11570.9|0
1734371670000|2024-12-16 17:54:30|11578.7|11566.7|11578.7|11566.7|11578.7|11566.7|11578.7|11566.7|1
1734371690000|2024-12-16 17:54:50|11583.2|11571.2|11578.2|11570.2|11583.2|11571.2|11578.2|11566.7|1
1734371700000|2024-12-16 17:55:00|11578.4|11570.4|11582.6|11570.6|11583.1|11573.6|11578.4|11568.1|4
1734371720000|2024-12-16 17:55:20|11580.2|11572.2|11580.1|11572.1|11580.2|11572.2|11580.1|11572.1|0
1734371730000|2024-12-16 17:55:30|11579.9|11571.9|11581.7|11575.7|11584.4|11576.4|11579.9|11571.9|1
1734371740000|2024-12-16 17:55:40|11580.1|11574.1|11580.7|11574.7|11581.1|11575.1|11579.7|11573.7|3
1734371760000|2024-12-16 17:56:00|11580.6|11574.6|11581.7|11575.7|11586.1|11578.2|11580.6|11574.1|4
1734371770000|2024-12-16 17:56:10|11580.2|11574.2|11585.4|11577.4|11586.7|11577.4|11580.2|11573.2|5
1734371780000|2024-12-16 17:56:20|11585.2|11577.2|11585.1|11579.1|11585.2|11579.1|11585.1|11577.2|1
1734371790000|2024-12-16 17:56:30|11585.2|11579.2|11584.7|11572.7|11585.7|11579.2|11581.7|11572.7|4
1734371800000|2024-12-16 17:56:40|11583.4|11575.4|11583.4|11575.4|11584.9|11575.4|11583.4|11572.9|0
1734371820000|2024-12-16 17:57:00|11583.2|11575.2|11583.6|11575.6|11583.7|11575.7|11583.2|11575.2|0
1734371830000|2024-12-16 17:57:10|11583.7|11575.7|11583.9|11575.9|11583.9|11575.9|11583.7|11575.7|1
1734371840000|2024-12-16 17:57:20|11588|11576|11586.9|11580.9|11588|11580.9|11586.7|11576|3
1734371850000|2024-12-16 17:57:30|11586.2|11578.2|11598.6|11586.6|11598.9|11586.9|11586.2|11575.4|13
1734371860000|2024-12-16 17:57:40|11599.4|11587.4|11599.2|11587.2|11600.5|11588.5|11599.2|11587.2|2
1734371880000|2024-12-16 17:58:00|11598.9|11586.9|11598.9|11586.9|11598.9|11586.9|11598.9|11586.9|0
1734371890000|2024-12-16 17:58:10|11598.5|11586.5|11592.4|11580.4|11598.5|11586.5|11591.4|11579.4|1
1734371900000|2024-12-16 17:58:20|11593.9|11581.9|11594.4|11582.4|11594.4|11582.4|11593.9|11581.9|0
1734371910000|2024-12-16 17:58:30|11595.9|11583.9|11594.7|11582.7|11595.9|11583.9|11587.2|11580.9|3
1734371920000|2024-12-16 17:58:40|11595.4|11583.4|11595.4|11583.4|11595.4|11583.4|11595.4|11583.4|0
1734371930000|2024-12-16 17:58:50|11596.9|11584.9|11596.4|11584.4|11597.2|11585.2|11595.4|11583.4|0
1734371940000|2024-12-16 17:59:00|11595|11583|11595|11583|11595|11583|11595|11583|0
1734371950000|2024-12-16 17:59:10|11590.9|11582.9|11589.4|11583.4|11591.2|11583.4|11589.4|11582.9|1
1734371960000|2024-12-16 17:59:20|11588.4|11582.4|11596.2|11584.2|11596.2|11584.2|11588.4|11577|4
1734371970000|2024-12-16 17:59:30|11595.4|11583.4|11587.4|11575.4|11595.4|11583.4|11587.4|11575.4|2
1734371980000|2024-12-16 17:59:40|11587|11575|11586.5|11574.5|11587|11575|11586.2|11574.2|0
1734372000000|2024-12-16 18:00:00|11587|11575|11581.1|11569.1|11587|11575|11579.9|11569.1|4
1734372010000|2024-12-16 18:00:10|11582|11570|11576.9|11564.9|11582|11570|11576.9|11564.9|1
1734372020000|2024-12-16 18:00:20|11575.6|11563.6|11576|11564|11577.5|11565.5|11575.2|11563.2|2
1734372030000|2024-12-16 18:00:30|11572.7|11560.7|11568.9|11560.9|11572.7|11560.9|11568.9|11560.7|0
1734372040000|2024-12-16 18:00:40|11567.2|11561.2|11573.9|11561.9|11573.9|11561.9|11567.2|11560.2|3
1734372050000|2024-12-16 18:00:50|11574.9|11562.9|11578.4|11566.4|11578.4|11566.4|11574.9|11562.9|1
1734372060000|2024-12-16 18:01:00|11578|11566|11565.6|11553.6|11578|11566|11565.6|11553.6|3
1734372080000|2024-12-16 18:01:20|11565.7|11553.7|11565.7|11553.7|11565.7|11553.7|11565.7|11553.7|2
1734372090000|2024-12-16 18:01:30|11564.4|11556.4|11564.4|11556.4|11564.4|11556.4|11564.4|11556.4|0
1734372100000|2024-12-16 18:01:40|11564.7|11556.7|11563.6|11555.6|11564.7|11556.7|11563.6|11555.6|2
1734372120000|2024-12-16 18:02:00|11563.1|11555.1|11561.9|11555.9|11563.4|11556.4|11561.9|11555.1|5
1734372130000|2024-12-16 18:02:10|11561.6|11555.6|11561.6|11555.6|11561.6|11555.6|11561.6|11555.6|0
1734372140000|2024-12-16 18:02:20|11546.2|11534.2|11547.5|11535.5|11547.5|11535.5|11537.9|11527.4|8
1734372150000|2024-12-16 18:02:30|11548|11536|11566.5|11554.5|11566.5|11554.5|11544.7|11532.7|17
1734372160000|2024-12-16 18:02:40|11566.7|11554.7|11565.5|11553.5|11569|11557|11565.5|11553.5|1
1734372170000|2024-12-16 18:02:50|11564.9|11552.9|11563.2|11551.2|11564.9|11552.9|11556.4|11544.4|2
1734372180000|2024-12-16 18:03:00|11564.2|11552.2|11557.5|11551.5|11564.2|11552.2|11557.5|11551.5|0
1734372190000|2024-12-16 18:03:10|11556.6|11544.6|11557.4|11545.4|11557.4|11545.4|11555.4|11543.4|1
1734372200000|2024-12-16 18:03:20|11557.2|11545.2|11558.1|11546.1|11568.2|11556.2|11557.2|11545.2|4
1734372210000|2024-12-16 18:03:30|11557.7|11545.7|11557.9|11545.9|11557.9|11550.2|11556.2|11544.5|2
1734372220000|2024-12-16 18:03:40|11565.4|11553.4|11562|11550|11565.4|11553.4|11561.7|11549.7|0
1734372230000|2024-12-16 18:03:50|11562.4|11550.4|11564|11552|11564|11552|11562.4|11550.4|3
1734372240000|2024-12-16 18:04:00|11564.9|11552.9|11561.9|11549.9|11564.9|11552.9|11561.9|11549.9|1
1734372250000|2024-12-16 18:04:10|11558.2|11546.2|11533.4|11521.4|11558.2|11546.2|11533.4|11521.4|5
1734372260000|2024-12-16 18:04:20|11532.2|11520.2|11539|11527|11540.2|11528.2|11532.2|11520.2|6
1734372270000|2024-12-16 18:04:30|11535.4|11523.4|11541.9|11529.9|11541.9|11529.9|11532.9|11520.9|1
1734372280000|2024-12-16 18:04:40|11542.9|11530.9|11546.9|11534.9|11547.9|11535.9|11541.9|11529.9|1
1734372320000|2024-12-16 18:05:20|11547.2|11535.2|11544.2|11532.2|11547.2|11535.2|11544.2|11532.2|0
1734372330000|2024-12-16 18:05:30|11544|11532|11544|11532|11544|11532|11544|11532|0
1734372340000|2024-12-16 18:05:40|11544.7|11532.7|11544.7|11532.7|11544.7|11532.7|11544.7|11532.7|0
1734372360000|2024-12-16 18:06:00|11545|11533|11546|11534|11546|11534|11545|11533|0
1734372370000|2024-12-16 18:06:10|11546.4|11534.4|11556.4|11544.4|11556.7|11544.7|11546.4|11534.4|1
1734372380000|2024-12-16 18:06:20|11556|11544|11557.5|11545.5|11558|11546|11554.7|11542.7|0
1734372400000|2024-12-16 18:06:40|11558|11546|11558|11546|11558|11546|11558|11546|0
1734372410000|2024-12-16 18:06:50|11558.9|11546.9|11558.2|11546.2|11559.2|11547.2|11557.4|11545.4|1
1734372430000|2024-12-16 18:07:10|11558.5|11546.5|11557.3|11551.3|11558.7|11551.3|11557.3|11546.5|0
1734372440000|2024-12-16 18:07:20|11558.2|11546.2|11562.2|11550.2|11562.2|11550.2|11557.9|11545.9|1
1734372450000|2024-12-16 18:07:30|11562.7|11550.7|11562|11550|11562.7|11550.7|11562|11550|0
1734372470000|2024-12-16 18:07:50|11562.5|11550.5|11562.7|11550.7|11562.7|11550.7|11562.5|11550.5|0
1734372480000|2024-12-16 18:08:00|11562.4|11550.4|11562.2|11550.2|11562.4|11550.4|11562.2|11550.2|0
1734372490000|2024-12-16 18:08:10|11556.7|11544.7|11558.4|11546.4|11558.7|11546.7|11556.7|11544.7|2
1734372500000|2024-12-16 18:08:20|11559.4|11547.4|11564.5|11552.5|11564.5|11552.5|11559.4|11547.4|1
1734372510000|2024-12-16 18:08:30|11565|11553|11565.4|11553.4|11565.4|11553.4|11564.4|11552.4|0
1734372520000|2024-12-16 18:08:40|11564.7|11552.7|11564.7|11552.7|11564.7|11552.7|11564.7|11552.7|0
1734372530000|2024-12-16 18:08:50|11565.3|11553.3|11565.2|11553.2|11565.3|11553.3|11565.2|11553.2|0
1734372560000|2024-12-16 18:09:20|11568.2|11556.2|11570.2|11558.2|11570.2|11558.2|11568.2|11556.2|0
1734372570000|2024-12-16 18:09:30|11571.4|11559.4|11570.9|11558.9|11571.4|11559.4|11570.9|11558.9|0
1734372590000|2024-12-16 18:09:50|11571.2|11559.2|11570.9|11558.9|11571.2|11559.2|11570.9|11558.9|0
1734372610000|2024-12-16 18:10:10|11571.4|11559.4|11574|11562|11574|11562|11571.4|11559.4|1
1734372620000|2024-12-16 18:10:20|11573.5|11561.5|11575.4|11563.4|11581.7|11569.7|11573.5|11561.5|3
1734372630000|2024-12-16 18:10:30|11574.9|11562.9|11574.9|11562.9|11574.9|11562.9|11574.9|11562.9|0
1734372640000|2024-12-16 18:10:40|11575.5|11563.5|11575.4|11563.4|11575.7|11563.7|11575.4|11563.4|0
1734372650000|2024-12-16 18:10:50|11575.7|11563.7|11575.3|11563.3|11575.7|11563.7|11575.3|11563.3|0
1734372660000|2024-12-16 18:11:00|11574.3|11562.3|11584.7|11578.7|11597|11585|11572.2|11560.2|9
1734372670000|2024-12-16 18:11:10|11590.3|11578.3|11586.8|11574.8|11594.2|11583.8|11586.8|11574.8|4
1734372690000|2024-12-16 18:11:30|11582|11570|11582.7|11570.7|11582.7|11570.7|11582|11570|1
1734372700000|2024-12-16 18:11:40|11583.7|11571.7|11583.7|11571.7|11583.7|11571.7|11583.7|11571.7|0
1734372710000|2024-12-16 18:11:50|11580.3|11568.3|11580.8|11568.8|11580.8|11568.8|11580.3|11568.3|0
1734372720000|2024-12-16 18:12:00|11580.2|11568.2|11580.2|11568.2|11580.2|11568.2|11579.5|11567.5|0
1734372730000|2024-12-16 18:12:10|11579.8|11567.8|11579.3|11567.3|11580|11568|11579.3|11567.3|0
1734372740000|2024-12-16 18:12:20|11572.7|11560.7|11576.3|11564.3|11576.3|11564.3|11570.2|11558.2|2
1734372750000|2024-12-16 18:12:30|11577|11565|11577.3|11565.3|11577.3|11565.3|11576.8|11564.8|0
1734372780000|2024-12-16 18:13:00|11578.3|11566.3|11578.3|11566.3|11578.3|11566.3|11578.3|11566.3|0
1734372790000|2024-12-16 18:13:10|11579|11570.3|11577.8|11569.8|11579.5|11570.3|11577.8|11567|1
1734372800000|2024-12-16 18:13:20|11578.5|11566.5|11577.2|11565.2|11578.7|11566.7|11577.2|11565.2|0
1734372830000|2024-12-16 18:13:50|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|1
1734372840000|2024-12-16 18:14:00|11572.2|11560.2|11572.2|11560.2|11572.2|11560.2|11572.2|11560.2|0
1734372850000|2024-12-16 18:14:10|11568.8|11560.8|11569.5|11557.5|11569.5|11560.8|11568.2|11557.5|1
1734372860000|2024-12-16 18:14:20|11569.3|11557.3|11569.3|11557.3|11569.3|11557.3|11569.3|11557.3|2
1734372870000|2024-12-16 18:14:30|11566.7|11558.7|11566.7|11558.7|11566.7|11558.7|11566.7|11558.7|0
1734372880000|2024-12-16 18:14:40|11566.8|11558.8|11566.7|11558.7|11566.8|11558.8|11566.7|11558.7|0
1734372890000|2024-12-16 18:14:50|11571|11559|11573.2|11561.2|11574.2|11562.2|11571|11559|3
1734372910000|2024-12-16 18:15:10|11588.5|11576.5|11581.8|11569.8|11589.7|11577.7|11581.8|11569.8|5
1734372920000|2024-12-16 18:15:20|11582|11570|11582|11570|11582|11570|11582|11570|0
1734372930000|2024-12-16 18:15:30|11581.3|11569.3|11578.8|11566.8|11581.3|11569.3|11578.8|11566.8|0
1734372950000|2024-12-16 18:15:50|11578|11566|11577.5|11565.5|11578|11566|11577.5|11565.5|0
1734372960000|2024-12-16 18:16:00|11576|11564|11576|11564|11576.7|11564.7|11576|11564|0
1734372970000|2024-12-16 18:16:10|11576.5|11564.5|11577.2|11565.2|11577.8|11565.8|11576.5|11564.5|1
1734372980000|2024-12-16 18:16:20|11578.5|11566.5|11588.7|11576.7|11588.7|11576.7|11578.5|11566.5|9
1734373000000|2024-12-16 18:16:40|11587.5|11579.5|11585.7|11577.7|11588.3|11579.5|11585.7|11576.3|8
1734373020000|2024-12-16 18:17:00|11585.5|11577.5|11592.7|11580.7|11592.7|11580.7|11585.5|11577.5|3
1734373030000|2024-12-16 18:17:10|11593.8|11581.8|11585.8|11577.8|11593.8|11581.8|11585.8|11577.8|1
1734373040000|2024-12-16 18:17:20|11584.1|11578.1|11588.5|11576.5|11588.5|11578.1|11584.1|11576.5|0
1734373050000|2024-12-16 18:17:30|11590|11578|11590|11578|11590|11578|11590|11578|0
1734373060000|2024-12-16 18:17:40|11589.8|11577.8|11589.5|11577.5|11589.8|11577.8|11589.5|11577.5|0
1734373070000|2024-12-16 18:17:50|11586.8|11578.8|11586.8|11578.8|11586.8|11578.8|11586.8|11578.8|0
1734373090000|2024-12-16 18:18:10|11587.1|11579.1|11589.5|11577.5|11589.5|11579.1|11587.1|11577.5|1
1734373100000|2024-12-16 18:18:20|11589.8|11577.8|11591.3|11579.3|11591.3|11579.3|11589.8|11577.8|0
1734373110000|2024-12-16 18:18:30|11591.6|11579.6|11591.6|11579.6|11591.6|11579.6|11591.6|11579.6|0
1734373120000|2024-12-16 18:18:40|11595.1|11583.1|11595|11583|11595.3|11583.3|11595|11583|2
1734373130000|2024-12-16 18:18:50|11593.6|11581.6|11586.3|11574.3|11593.6|11581.6|11586.3|11574.3|2
1734373140000|2024-12-16 18:19:00|11587.6|11575.6|11587|11575|11588.6|11576.6|11587|11575|1
1734373150000|2024-12-16 18:19:10|11586.6|11574.6|11586.3|11574.3|11586.6|11574.6|11586.3|11574.3|0
1734373170000|2024-12-16 18:19:30|11583.8|11575.8|11588.1|11576.1|11588.1|11576.1|11583.8|11575|2
1734373180000|2024-12-16 18:19:40|11588.6|11576.6|11589.3|11577.3|11590.3|11578.3|11588.6|11576.6|0
1734373190000|2024-12-16 18:19:50|11588.6|11576.6|11587.6|11575.6|11590|11578|11587.6|11575.6|3
1734373210000|2024-12-16 18:20:10|11588|11576|11585.7|11577.7|11588|11577.7|11585.7|11576|0
1734373230000|2024-12-16 18:20:30|11585.5|11577.5|11584|11576|11585.5|11577.5|11584|11576|2
1734373240000|2024-12-16 18:20:40|11587.1|11579.1|11589.3|11577.3|11589.3|11579.6|11587.1|11577.3|2
1734373260000|2024-12-16 18:21:00|11590|11578|11590|11578|11590|11578|11590|11578|2
1734373270000|2024-12-16 18:21:10|11590.5|11578.5|11593|11581|11593.3|11581.3|11590.5|11578.5|1
1734373290000|2024-12-16 18:21:30|11593.8|11581.8|11594|11582|11594|11582|11593.8|11581.8|0
1734373300000|2024-12-16 18:21:40|11594.1|11582.1|11594.1|11582.1|11594.1|11582.1|11594.1|11582.1|0
1734373310000|2024-12-16 18:21:50|11594.5|11582.5|11594.5|11582.5|11594.5|11582.5|11594.5|11582.5|0
1734373320000|2024-12-16 18:22:00|11594.6|11582.6|11595|11583|11595|11583|11594.6|11582.6|0
1734373330000|2024-12-16 18:22:10|11593.5|11581.5|11591.1|11579.1|11593.5|11581.5|11591.1|11579.1|1
1734373350000|2024-12-16 18:22:30|11589.5|11577.5|11581.8|11575.8|11589.5|11577.5|11581.8|11575.5|0
1734373360000|2024-12-16 18:22:40|11587.4|11575.4|11588.5|11576.5|11589.1|11577.1|11587.4|11575.4|1
1734373370000|2024-12-16 18:22:50|11589.1|11577.1|11592|11580|11592.6|11580.6|11589.1|11577.1|0
1734373380000|2024-12-16 18:23:00|11592.3|11580.3|11595|11583|11595|11583|11592.3|11580.3|0
1734373390000|2024-12-16 18:23:10|11594.6|11582.6|11599.5|11587.5|11599.5|11587.5|11594.5|11582.5|0
1734373400000|2024-12-16 18:23:20|11599.6|11587.6|11595.6|11583.6|11599.6|11587.6|11593.5|11581.5|19
1734373410000|2024-12-16 18:23:30|11594.1|11582.1|11597.8|11585.8|11597.8|11585.8|11594.1|11582.1|1
1734373420000|2024-12-16 18:23:40|11599.1|11587.1|11591.1|11583.1|11599.1|11587.1|11590.6|11583.1|2
1734373430000|2024-12-16 18:23:50|11589.8|11583.8|11597|11585|11598.8|11588.5|11589.6|11583.6|1
1734373440000|2024-12-16 18:24:00|11596.6|11584.6|11595|11583|11596.6|11584.6|11594.6|11582.6|0
1734373450000|2024-12-16 18:24:10|11594.6|11582.6|11594.5|11582.5|11594.6|11582.6|11594.5|11582.5|0
1734373460000|2024-12-16 18:24:20|11594.8|11582.8|11593.3|11581.3|11594.8|11582.8|11593.3|11581.3|1
1734373470000|2024-12-16 18:24:30|11593.1|11581.1|11597.3|11585.3|11597.3|11585.6|11591.6|11581.1|1
1734373500000|2024-12-16 18:25:00|11596|11584|11586.6|11574.6|11596|11584|11581.5|11574.3|4
1734373510000|2024-12-16 18:25:10|11587.1|11575.1|11587.3|11575.3|11587.3|11575.3|11587.1|11575.1|0
1734373530000|2024-12-16 18:25:30|11587.8|11575.8|11587.8|11575.8|11587.8|11575.8|11587.8|11575.8|0
1734373550000|2024-12-16 18:25:50|11583.1|11577.1|11593.1|11581.1|11593.1|11581.1|11581.6|11575.6|3
1734373560000|2024-12-16 18:26:00|11592.6|11580.6|11590|11578|11592.6|11580.6|11590|11578|1
1734373570000|2024-12-16 18:26:10|11589.8|11577.8|11589.8|11577.8|11589.8|11577.8|11589.8|11577.8|0
1734373580000|2024-12-16 18:26:20|11587.5|11579.5|11589.8|11577.8|11589.8|11579.5|11587.5|11577.8|1
1734373590000|2024-12-16 18:26:30|11577.6|11565.6|11580.3|11568.3|11580.6|11568.6|11577.6|11565.6|2
1734373600000|2024-12-16 18:26:40|11581.3|11569.3|11589.5|11577.5|11589.5|11577.5|11581.3|11569.3|0
1734373610000|2024-12-16 18:26:50|11589.8|11577.8|11592.3|11580.3|11592.3|11580.3|11589.8|11577.8|0
1734373620000|2024-12-16 18:27:00|11592.5|11580.5|11566.5|11554.5|11592.5|11580.5|11565.3|11553.3|2
1734373630000|2024-12-16 18:27:10|11566.6|11554.6|11564.1|11558.1|11567.5|11558.1|11563.8|11554.6|2
1734373640000|2024-12-16 18:27:20|11569|11557|11571.6|11559.6|11571.6|11560.3|11563.3|11555.5|2
1734373650000|2024-12-16 18:27:30|11571.1|11559.1|11574.4|11562.4|11574.6|11562.6|11571.1|11559.1|0
1734373670000|2024-12-16 18:27:50|11574.6|11562.6|11573.9|11561.9|11576.4|11564.4|11573.9|11561.9|2
1734373680000|2024-12-16 18:28:00|11573.3|11561.3|11573.1|11561.1|11573.3|11561.3|11573.1|11561.1|0
1734373690000|2024-12-16 18:28:10|11575.6|11563.6|11573.9|11561.9|11575.6|11563.6|11573.9|11561.9|0
1734373700000|2024-12-16 18:28:20|11573.3|11561.3|11571.9|11559.9|11573.3|11561.3|11571.9|11559.9|0
1734373710000|2024-12-16 18:28:30|11572.3|11560.3|11559.6|11547.6|11572.3|11560.3|11557.4|11545.4|1
1734373720000|2024-12-16 18:28:40|11560.8|11548.8|11570.9|11558.9|11576|11564|11560.8|11548.8|1
1734373730000|2024-12-16 18:28:50|11569.6|11557.6|11565|11559|11570.5|11559|11565|11557.4|0
1734373740000|2024-12-16 18:29:00|11563.9|11557.9|11573.8|11561.8|11575.4|11563.4|11563.9|11557.9|1
1734373750000|2024-12-16 18:29:10|11573.1|11561.1|11554.3|11542.3|11579.5|11568.1|11554|11542|17
1734373760000|2024-12-16 18:29:20|11554.8|11542.8|11558.8|11546.8|11558.8|11546.8|11548.8|11540.8|2
1734373770000|2024-12-16 18:29:30|11558.6|11546.6|11573.1|11561.1|11573.1|11561.6|11558.6|11546.6|4
1734373780000|2024-12-16 18:29:40|11568.6|11556.6|11571.1|11559.1|11571.1|11559.1|11568.5|11556.5|1
1734373790000|2024-12-16 18:29:50|11572.5|11560.5|11562.8|11550.8|11572.5|11560.5|11562.8|11550.8|4
1734428700000|2024-12-17 09:45:00|11593.8|11581.8|11592|11580|11596.4|11588.4|11591.5|11579.5|23
1734428710000|2024-12-17 09:45:10|11588.7|11576.7|11585.1|11573.1|11590|11578|11582.1|11570.1|3
1734428720000|2024-12-17 09:45:20|11584.8|11572.8|11585.1|11573.1|11585.5|11576.4|11584.1|11572.1|2
1734428730000|2024-12-17 09:45:30|11584.8|11572.8|11584.6|11572.6|11585.3|11573.3|11583.7|11571.7|2
1734428740000|2024-12-17 09:45:40|11582.7|11570.7|11588.5|11576.5|11588.5|11576.5|11581.1|11569.1|8
1734428750000|2024-12-17 09:45:50|11589|11577|11581.5|11569.5|11589|11577|11581.5|11569.5|0
1734428760000|2024-12-17 09:46:00|11581.1|11569.1|11582.5|11570.5|11585|11573|11579.5|11567.5|5
1734428770000|2024-12-17 09:46:10|11582.8|11570.8|11588.6|11576.6|11591.9|11579.9|11579.6|11567.6|9
1734428780000|2024-12-17 09:46:20|11585.4|11573.4|11587.4|11575.4|11589.1|11577.1|11584.8|11572.8|3
1734428790000|2024-12-17 09:46:30|11587.1|11575.1|11585.6|11573.6|11587.4|11575.4|11582.3|11570.3|8
1734428800000|2024-12-17 09:46:40|11585.9|11573.9|11552.6|11540.6|11585.9|11573.9|11552.6|11540.6|17
1734428810000|2024-12-17 09:46:50|11552.4|11540.4|11535.9|11523.9|11552.4|11540.4|11524.4|11515.2|22
1734428820000|2024-12-17 09:47:00|11535.7|11523.7|11509.4|11497.4|11538.7|11526.7|11508.6|11496.6|5
1734428830000|2024-12-17 09:47:10|11509|11497|11521.9|11509.9|11523.4|11511.4|11507|11495|4
1734428840000|2024-12-17 09:47:20|11523.4|11511.4|11560.5|11548.5|11560.5|11548.5|11523.4|11511.4|6
1734428850000|2024-12-17 09:47:30|11560.4|11548.4|11575.2|11563.2|11576.7|11564.7|11560.4|11548.4|3
1734428860000|2024-12-17 09:47:40|11578|11566|11572.3|11560.3|11578|11566|11568.5|11556.5|3
1734428870000|2024-12-17 09:47:50|11574.7|11562.7|11559.7|11547.7|11579.9|11567.9|11557|11545|5
1734428880000|2024-12-17 09:48:00|11560.7|11548.7|11560.9|11548.9|11562.4|11550.4|11557|11545|0
1734428890000|2024-12-17 09:48:10|11563.3|11551.3|11581.4|11569.4|11581.4|11569.4|11563.3|11551.3|8
1734428900000|2024-12-17 09:48:20|11575.7|11563.7|11573.9|11561.9|11578.3|11566.3|11573.2|11561.2|2
1734428910000|2024-12-17 09:48:30|11573|11561|11579.1|11567.1|11583.5|11571.5|11572.5|11560.5|3
1734428920000|2024-12-17 09:48:40|11581.1|11569.1|11573.6|11565.6|11581.1|11569.1|11573.2|11561.2|4
1734428930000|2024-12-17 09:48:50|11571.7|11563.7|11561.4|11553.4|11571.7|11563.7|11561.4|11552.1|1
1734428940000|2024-12-17 09:49:00|11561.2|11553.2|11541.2|11533.2|11561.2|11553.2|11539.6|11531.2|4
1734428950000|2024-12-17 09:49:10|11539.6|11533.6|11560.2|11548.2|11560.2|11548.2|11539.6|11533.6|4
1734428960000|2024-12-17 09:49:20|11563.9|11551.9|11551.6|11539.6|11564.2|11552.2|11551.6|11539.6|4
1734428970000|2024-12-17 09:49:30|11551.1|11539.1|11548.1|11536.1|11551.1|11539.1|11548.1|11536.1|0
1734428980000|2024-12-17 09:49:40|11547.1|11535.1|11535.4|11523.4|11547.1|11535.1|11522.6|11510.6|4
1734428990000|2024-12-17 09:49:50|11532.9|11520.9|11543.6|11531.6|11546.7|11534.7|11531.6|11519.6|2
1734429000000|2024-12-17 09:50:00|11547.4|11535.4|11552.9|11540.9|11561.6|11549.6|11547.4|11535.4|12
1734429010000|2024-12-17 09:50:10|11553.2|11541.2|11538|11526|11553.2|11541.2|11538|11526|3
1734429020000|2024-12-17 09:50:20|11534.5|11522.5|11524.2|11512.2|11535.5|11523.5|11524.2|11512.2|0
1734429030000|2024-12-17 09:50:30|11524|11512|11520|11508|11524.5|11512.5|11520|11508|0
1734429040000|2024-12-17 09:50:40|11522.3|11510.3|11525.2|11513.2|11525.2|11513.2|11522.3|11510.3|2
1734429050000|2024-12-17 09:50:50|11524.5|11512.5|11521.4|11509.4|11524.5|11512.5|11519.2|11507.2|2
1734429060000|2024-12-17 09:51:00|11521.9|11509.9|11508.4|11496.4|11521.9|11509.9|11506|11494|3
1734429070000|2024-12-17 09:51:10|11509.7|11497.7|11510.4|11498.4|11511.4|11499.4|11509.7|11497.7|0
1734429080000|2024-12-17 09:51:20|11511.9|11499.9|11505.7|11493.7|11511.9|11499.9|11498.2|11492|11
1734429090000|2024-12-17 09:51:30|11505|11493|11506.7|11494.7|11506.7|11494.7|11505|11493|0
1734429100000|2024-12-17 09:51:40|11506.4|11494.4|11504.4|11492.4|11507.2|11495.2|11504.4|11492.4|0
1734429120000|2024-12-17 09:52:00|11504.2|11492.2|11502.7|11490.7|11504.2|11492.2|11502.7|11490.7|1
1734429130000|2024-12-17 09:52:10|11500.4|11492.4|11499.9|11491.9|11500.4|11492.4|11499.9|11491.9|3
1734429140000|2024-12-17 09:52:20|11501.1|11493.1|11507.7|11495.7|11507.7|11498.2|11501.1|11493.1|2
1734429150000|2024-12-17 09:52:30|11515.9|11503.9|11513.4|11501.4|11520.4|11508.4|11512.7|11500.7|1
1734429160000|2024-12-17 09:52:40|11514.4|11502.4|11513.7|11501.7|11514.9|11502.9|11512.2|11500.2|0
1734429170000|2024-12-17 09:52:50|11513.9|11501.9|11513.9|11501.9|11513.9|11501.9|11513.9|11501.9|0
1734429180000|2024-12-17 09:53:00|11511.5|11503.5|11532.2|11520.2|11532.7|11520.7|11511.5|11503.5|4
1734429190000|2024-12-17 09:53:10|11527.2|11515.2|11522.4|11510.4|11528.2|11516.2|11522.4|11510.4|2
1734429200000|2024-12-17 09:53:20|11518.2|11506.2|11522.7|11510.7|11522.7|11510.7|11518.2|11506.2|2
1734429210000|2024-12-17 09:53:30|11522.4|11510.4|11521.9|11509.9|11523.4|11511.4|11521.4|11509.4|2
1734429220000|2024-12-17 09:53:40|11521.6|11509.6|11518.9|11510.9|11521.9|11510.9|11518.9|11509.4|0
1734429230000|2024-12-17 09:53:50|11522.7|11510.7|11522.7|11510.7|11522.7|11510.7|11522.7|11510.7|3
1734429240000|2024-12-17 09:54:00|11522.4|11510.4|11533.1|11521.1|11533.1|11521.1|11522.4|11510.4|1
1734429250000|2024-12-17 09:54:10|11537.4|11525.4|11536.1|11524.1|11537.7|11525.7|11536.1|11524.1|5
1734429260000|2024-12-17 09:54:20|11527|11515|11521.9|11509.9|11527|11515|11521.9|11509.9|1
1734429270000|2024-12-17 09:54:30|11514.2|11502.2|11510.6|11498.6|11521.6|11509.6|11510.6|11498.6|4
1734429280000|2024-12-17 09:54:40|11508.9|11496.9|11507.2|11495.2|11509.4|11497.4|11507.2|11495.2|1
1734429290000|2024-12-17 09:54:50|11507.7|11495.7|11513.1|11501.1|11513.2|11501.2|11507.7|11495.7|5
1734429300000|2024-12-17 09:55:00|11513.2|11501.2|11515.4|11503.4|11526.4|11514.4|11513.2|11501.2|5
1734429310000|2024-12-17 09:55:10|11513.1|11501.1|11514.2|11502.2|11514.2|11502.2|11509.8|11497.8|1
1734429330000|2024-12-17 09:55:30|11515.6|11503.6|11514.9|11502.9|11516.4|11504.4|11514.9|11502.9|0
1734429340000|2024-12-17 09:55:40|11514.7|11502.7|11513.1|11501.1|11514.7|11502.7|11512.4|11500.4|2
1734429350000|2024-12-17 09:55:50|11513.4|11501.4|11514.6|11502.6|11515.9|11503.9|11513.4|11501.4|0
1734429360000|2024-12-17 09:56:00|11513.9|11501.9|11511.2|11499.2|11513.9|11501.9|11511.1|11499.1|1
1734429370000|2024-12-17 09:56:10|11515.1|11503.1|11511.1|11499.1|11515.1|11503.1|11511.1|11499.1|1
1734429380000|2024-12-17 09:56:20|11510.7|11498.7|11510.4|11498.4|11510.7|11498.7|11510.4|11498.4|1
1734429400000|2024-12-17 09:56:40|11510.9|11498.9|11511.1|11499.1|11511.1|11499.1|11510.9|11498.9|0
1734429430000|2024-12-17 09:57:10|11510.3|11502.3|11512.3|11500.3|11513.1|11502.3|11510.3|11498.9|1
1734429440000|2024-12-17 09:57:20|11513.6|11501.6|11510.7|11498.7|11515.9|11503.9|11510.4|11498.4|1
1734429450000|2024-12-17 09:57:30|11510.1|11498.1|11511.6|11499.6|11511.6|11499.6|11509.9|11497.9|1
1734429460000|2024-12-17 09:57:40|11512.5|11500.5|11510.7|11502.7|11513.1|11502.7|11510.7|11500.5|0
1734429470000|2024-12-17 09:57:50|11513.1|11501.1|11510.7|11502.7|11513.1|11502.7|11510.7|11501.1|0
1734429480000|2024-12-17 09:58:00|11513.1|11501.1|11509.4|11497.4|11517.1|11505.1|11509.4|11497.4|3
1734429490000|2024-12-17 09:58:10|11513.7|11501.7|11516.6|11508.6|11522.1|11510.1|11513.7|11501.7|4
1734429500000|2024-12-17 09:58:20|11514.6||11514.6||11514.6||11514.6||0
1734429510000|2024-12-17 09:58:30|11515.1|11503.1|11515.1|11503.1|11515.1|11503.1|11515.1|11503.1|3
1734429520000|2024-12-17 09:58:40|11514.1|11506.1|11514.2|11502.2|11514.6|11506.6|11513.6|11501.6|1
1734429530000|2024-12-17 09:58:50|11515.1|11503.1|11515.7|11503.7|11516.9|11504.9|11515.1|11503.1|1
1734429540000|2024-12-17 09:59:00|11513.6|11501.6|11510.9|11502.9|11513.6|11502.9|11510.9|11501.4|1
1734429550000|2024-12-17 09:59:10|11513.2|11501.2|11514.6|11502.6|11514.6|11502.6|11513.2|11501.2|0
1734429560000|2024-12-17 09:59:20|11514.7|11502.7|11517.4|11505.4|11521.2|11509.2|11514.7|11502.7|4
1734429570000|2024-12-17 09:59:30|11518.6|11506.6|11515.2|11503.2|11518.6|11506.6|11513.9|11501.9|1
1734429580000|2024-12-17 09:59:40|11516.1|11504.1|11514.9|11506.9|11517.2|11506.9|11514.6|11504.1|2
1734429590000|2024-12-17 09:59:50|11514.6|11506.6|11517.2|11505.2|11521.6|11513.6|11514.4|11502.4|8
1734429600000|2024-12-17 10:00:00|11536.7|11524.7|11532.7|11520.7|11537.2|11525.2|11530.7|11518.7|16
1734429610000|2024-12-17 10:00:10|11532.4|11520.4|11529.9|11517.9|11532.4|11520.4|11529.9|11517.9|0
1734429620000|2024-12-17 10:00:20|11530.2|11518.2|11533.4|11521.4|11533.4|11521.4|11529.9|11517.9|0
1734429630000|2024-12-17 10:00:30|11533.8|11521.8|11536.1|11524.1|11536.1|11524.1|11533.8|11521.8|0
1734429640000|2024-12-17 10:00:40|11536.4|11524.4|11536.4|11524.4|11536.4|11524.4|11536.4|11524.4|0
1734429660000|2024-12-17 10:01:00|11537.1|11525.1|11544.7|11532.7|11545|11533|11537.1|11525.1|6
1734429670000|2024-12-17 10:01:10|11545.4|11533.4|11540.6|11528.6|11548.2|11536.2|11538.6|11526.6|1
1734429690000|2024-12-17 10:01:30|11540.2|11528.2|11540.2|11528.2|11540.2|11528.2|11540.2|11528.2|0
1734429700000|2024-12-17 10:01:40|11539.2|11531.2|11538.9|11526.9|11539.2|11531.2|11538.8|11526.8|0
1734429710000|2024-12-17 10:01:50|11539.6|11527.6|11545.2|11533.2|11545.2|11533.2|11539.6|11527.6|2
1734429720000|2024-12-17 10:02:00|11545.1|11533.1|11549|11537|11549|11537|11545.1|11533.1|1
1734429730000|2024-12-17 10:02:10|11548.9|11536.9|11551.5|11543.5|11551.5|11543.5|11546.5|11536|10
1734429740000|2024-12-17 10:02:20|11552.2|11546.2|11552.7|11540.7|11552.7|11546.2|11552.2|11540.2|1
1734429750000|2024-12-17 10:02:30|11553|11541|11553.5|11541.5|11553.5|11541.5|11553|11541|0
1734429760000|2024-12-17 10:02:40|11552.4|11544.4|11553.7|11545.7|11553.7|11545.7|11552.4|11544.4|1
1734429770000|2024-12-17 10:02:50|11554.1|11542.1|11545.2|11533.2|11554.1|11542.1|11543.5|11531.5|4
1734429780000|2024-12-17 10:03:00|11543.9|11531.9|11541.1|11529.1|11546.4|11537.5|11541.1|11529.1|2
1734429790000|2024-12-17 10:03:10|11540.5|11528.5|11543.9|11531.9|11543.9|11531.9|11540.5|11528.5|1
1734429800000|2024-12-17 10:03:20|11543.2|11531.2|11541.5|11529.5|11543.2|11531.2|11541.5|11529.5|0
1734429810000|2024-12-17 10:03:30|11541.4|11529.4|11532.7|11520.7|11542.5|11533.5|11532.7|11520.7|5
1734429820000|2024-12-17 10:03:40|11529.4|11517.4|11533.7|11521.7|11533.7|11524|11527.9|11515.9|0
1734429830000|2024-12-17 10:03:50|11530|11522|11530.2|11518.2|11534|11522.5|11530|11518.2|0
1734429840000|2024-12-17 10:04:00|11530|11518|11530.7|11518.7|11530.7|11519.5|11527.5|11517.5|0
1734429850000|2024-12-17 10:04:10|11529.5|11521.5|11530|11522|11530|11522|11529.5|11521.5|0
1734429860000|2024-12-17 10:04:20|11529.5|11523.5|11528.5|11522.5|11535.9|11525|11528.5|11521|3
1734429870000|2024-12-17 10:04:30|11529.2|11517.2|11530|11518|11530|11518|11529.2|11517.2|1
1734429880000|2024-12-17 10:04:40|11529|11521|11532.5|11520.5|11532.8|11521.4|11529|11520|1
1734429890000|2024-12-17 10:04:50|11531.2|11519.2|11533|11521|11533|11521|11529|11517|1
1734429900000|2024-12-17 10:05:00|11532.7|11520.7|11535|11523|11539.1|11527.2|11530|11518|17
1734429910000|2024-12-17 10:05:10|11527.7|11515.7|11525.2|11513.2|11528.2|11516.2|11521.4|11509.4|4
1734429920000|2024-12-17 10:05:20|11523.6|11511.6|11517.7|11505.7|11523.6|11511.6|11514|11502|3
1734429930000|2024-12-17 10:05:30|11517.4|11505.4|11524.8|11512.8|11525.3|11513.3|11517.2|11505.2|0
1734429940000|2024-12-17 10:05:40|11525.2|11517.2|11518.1|11506.1|11525.2|11517.2|11518.1|11506.1|4
1734429950000|2024-12-17 10:05:50|11518.9|11506.9|11517.5|11505.5|11518.9|11506.9|11516.4|11504.4|0
1734429960000|2024-12-17 10:06:00|11515.9|11503.9|11509.9|11497.9|11515.9|11503.9|11509.9|11497.9|4
1734429970000|2024-12-17 10:06:10|11508.9|11496.9|11509.1|11497.1|11509.1|11497.1|11508.6|11496.6|0
1734429980000|2024-12-17 10:06:20|11509|11497|11512.9|11500.9|11513.7|11501.7|11505.4|11493.4|3
1734429990000|2024-12-17 10:06:30|11513.2|11501.2|11513.2|11501.2|11513.2|11501.2|11513.2|11501.2|0
1734430000000|2024-12-17 10:06:40|11513.4|11501.4|11513|11501|11513.4|11501.4|11512.5|11500.5|0
1734430010000|2024-12-17 10:06:50|11512.7|11500.7|11512.9|11500.9|11513|11501|11512.5|11500.5|0
1734430020000|2024-12-17 10:07:00|11513.4|11501.4|11513.4|11501.4|11513.4|11503.4|11511.4|11501.4|0
1734430040000|2024-12-17 10:07:20|11511|11503|11511|11503|11511|11503|11511|11503|0
1734430050000|2024-12-17 10:07:30|11513.4|11501.4|11513.4|11501.4|11513.4|11501.4|11513.4|11501.4|0
1734430070000|2024-12-17 10:07:50|11509.4|11503.4|11509.4|11503.4|11509.4|11503.4|11509.4|11503.4|0
1734430080000|2024-12-17 10:08:00|11508.7|11502.7|11509|11497|11509.2|11502.9|11506.5|11494.5|2
1734430090000|2024-12-17 10:08:10|11510|11498|11509.5|11497.5|11510.5|11498.5|11508|11496|1
1734430100000|2024-12-17 10:08:20|11509.9|11497.9|11508.6|11496.6|11510|11498|11508.5|11496.5|0
1734430110000|2024-12-17 10:08:30|11508.4|11496.4|11508|11496|11512|11500|11508|11496|1
1734430120000|2024-12-17 10:08:40|11509|11497|11490.1|11478.1|11511.4|11499.4|11489.7|11477.7|6
1734430130000|2024-12-17 10:08:50|11489|11477|11485.4|11473.4|11491.7|11479.7|11482.4|11470.4|2
1734430140000|2024-12-17 10:09:00|11486|11474|11487.9|11475.9|11489.9|11477.9|11485.7|11473.7|9
1734430150000|2024-12-17 10:09:10|11487.4|11475.4|11483.4|11471.4|11487.4|11475.4|11483.2|11471.4|2
1734430160000|2024-12-17 10:09:20|11482.6|11470.6|11482.1|11470.1|11482.6|11470.6|11482.1|11470.1|0
1734430170000|2024-12-17 10:09:30|11482.2|11470.2|11482.2|11470.2|11482.2|11470.2|11482.2|11470.2|0
1734430180000|2024-12-17 10:09:40|11483.7|11471.7|11483.7|11471.7|11483.7|11471.7|11483.7|11471.7|2
1734430190000|2024-12-17 10:09:50|11481.9|11469.9|11461.4|11449.4|11481.9|11469.9|11461.3|11449.3|11
1734430200000|2024-12-17 10:10:00|11462.4|11450.4|11473.1|11461.1|11486.5|11476.9|11462.4|11450.4|17
1734430210000|2024-12-17 10:10:10|11462.9|11450.9|11458|11446|11462.9|11450.9|11457.4|11445.4|10
1734430220000|2024-12-17 10:10:20|11457.4|11445.4|11456.9|11444.9|11457.4|11445.4|11453.4|11441.4|5
1734430230000|2024-12-17 10:10:30|11457.1|11445.1|11459.2|11447.2|11459.9|11447.9|11448.9|11436.9|6
1734430240000|2024-12-17 10:10:40|11457.2|11445.2|11455.7|11443.7|11457.7|11445.7|11455.7|11443.7|0
1734430260000|2024-12-17 10:11:00|11455.4|11443.4|11448.2|11436.2|11455.4|11443.4|11448.2|11436.2|3
1734430270000|2024-12-17 10:11:10|11444.6|11432.6|11441.1|11429.1|11444.6|11432.6|11441.1|11429.1|3
1734430280000|2024-12-17 10:11:20|11440.2|11428.2|11439.6|11427.6|11440.2|11428.2|11439.6|11427.6|0
1734430290000|2024-12-17 10:11:30|11439.4|11427.4|11442.4|11430.4|11444.2|11432.2|11439.4|11427.4|4
1734430300000|2024-12-17 10:11:40|11447.4|11435.4|11416.7|11404.7|11447.4|11435.4|11416.7|11404.7|3
1734430310000|2024-12-17 10:11:50|11416|11404|11392.6|11380.6|11416|11404|11392.6|11380.6|11
1734430320000|2024-12-17 10:12:00|11392.2|11380.2|11413|11401|11413|11401|11390.9|11378.9|4
1734430330000|2024-12-17 10:12:10|11410|11398|11409.9|11397.9|11411.9|11399.9|11400.7|11388.7|4
1734430340000|2024-12-17 10:12:20|11412.8|11400.8|11430.4|11418.4|11430.4|11418.4|11410.7|11398.7|10
1734430350000|2024-12-17 10:12:30|11428.2|11416.2|11423.4|11411.4|11436.3|11424.3|11423.4|11411.4|5
1734430360000|2024-12-17 10:12:40|11424.2|11412.2|11431.8|11419.8|11431.8|11419.8|11419.4|11407.4|22
1734430370000|2024-12-17 10:12:50|11433|11421|11424.2|11412.2|11433|11421|11423|11411|3
1734430380000|2024-12-17 10:13:00|11429.7|11417.7|11436.9|11424.9|11437.7|11425.7|11429.7|11417.7|5
1734430390000|2024-12-17 10:13:10|11436.2|11424.2|11443.7|11431.7|11443.7|11431.7|11433.5|11421.5|3
1734430400000|2024-12-17 10:13:20|11444.7|11432.7|11448|11436|11452.4|11440.4|11444|11432|2
1734430410000|2024-12-17 10:13:30|11451.2|11439.2|11450.7|11438.7|11451.2|11439.2|11450.5|11438.5|0
1734430420000|2024-12-17 10:13:40|11452.5|11440.5|11453.1|11441.1|11457|11445|11452.4|11440.4|12
1734430430000|2024-12-17 10:13:50|11458.2|11446.2|11454.3|11442.3|11458.4|11446.4|11454.3|11442.3|0
1734430440000|2024-12-17 10:14:00|11457.7|11445.7|11452.5|11440.5|11457.7|11445.7|11452.5|11440.5|2
1734430450000|2024-12-17 10:14:10|11453|11441|11453|11441|11453|11441|11453|11441|0
1734430460000|2024-12-17 10:14:20|11452|11440|11455.6|11447.6|11457.3|11447.6|11452|11440|2
1734430470000|2024-12-17 10:14:30|11455.8|11447.8|11468.8|11456.8|11468.8|11456.8|11455.8|11447.8|3
1734430480000|2024-12-17 10:14:40|11469.8|11457.8|11477.3|11469.3|11478.6|11469.3|11469.8|11457.8|1
1734430490000|2024-12-17 10:14:50|11478|11470|11488.1|11476.1|11495.8|11486.3|11478|11468.5|8
1734430500000|2024-12-17 10:15:00|11504.3|11492.3|11491.5|11479.5|11505.1|11493.1|11491.5|11479.5|12
1734430510000|2024-12-17 10:15:10|11498|11486|11501.8|11493.8|11503.2|11493.8|11497.5|11485.5|1
1734430520000|2024-12-17 10:15:20|11502.2|11494.2|11523.1|11511.1|11523.1|11511.1|11499.2|11489.5|5
1734430530000|2024-12-17 10:15:30|11523.5|11511.5|11524.6|11512.6|11524.6|11512.6|11522.5|11510.5|1
1734430540000|2024-12-17 10:15:40|11526.6|11514.6|11531.3|11519.3|11535|11523|11526.6|11514.6|1
1734430550000|2024-12-17 10:15:50|11531.8|11519.8|11555.2|11543.2|11555.2|11543.2|11528.5|11516.5|11
1734430560000|2024-12-17 10:16:00|11555.8|11543.8|11554.1|11542.1|11555.8|11543.8|11553.6|11541.6|2
1734430570000|2024-12-17 10:16:10|11561|11549|11563.4|11551.4|11564.6|11552.6|11561|11549|28
1734430580000|2024-12-17 10:16:20|11568.4|11556.4|11564.2|11552.2|11568.4|11556.4|11564.2|11552.2|5
1734430590000|2024-12-17 10:16:30|11561.8|11549.8|11566.9|11554.9|11566.9|11554.9|11559.9|11547.9|12
1734430600000|2024-12-17 10:16:40|11566.7|11554.7|11528.1|11522.1|11566.7|11554.7|11520.8|11508.8|7
1734430610000|2024-12-17 10:16:50|11526.9|11520.9|11520.4|11508.4|11527.1|11520.9|11520.4|11508.4|3
1734430620000|2024-12-17 10:17:00|11520.1|11508.1|11516.4|11504.4|11523.6|11511.6|11515.1|11503.1|4
1734430630000|2024-12-17 10:17:10|11516.1|11504.1|11507.5|11495.5|11516.1|11504.1|11495.9|11483.9|7
1734430640000|2024-12-17 10:17:20|11505.7|11493.7|11496.8|11484.8|11513.3|11501.3|11496.6|11484.6|2
1734430650000|2024-12-17 10:17:30|11496.4|11484.4|11495.6|11483.6|11496.4|11484.4|11492.3|11480.3|1
1734430660000|2024-12-17 10:17:40|11497.8|11485.8|11493.3|11481.3|11497.8|11485.8|11493.3|11481.3|0
1734430680000|2024-12-17 10:18:00|11493.8|11481.8|11492.8|11480.8|11493.8|11481.8|11492.8|11480.8|1
1734430690000|2024-12-17 10:18:10|11488.6|11476.6|11487.9|11475.9|11488.6|11476.6|11486.6|11474.6|2
1734430700000|2024-12-17 10:18:20|11486.8|11474.8|11487.6|11475.6|11487.6|11475.6|11485.1|11473.1|2
1734430710000|2024-12-17 10:18:30|11486.9|11474.9|11490.8|11478.8|11492.5|11480.5|11482.5|11470.5|6
1734430720000|2024-12-17 10:18:40|11493.1|11481.1|11493.4|11481.4|11493.4|11481.4|11493.1|11481.1|0
1734430730000|2024-12-17 10:18:50|11496.1|11484.1|11505.1|11493.1|11505.1|11493.1|11496.1|11484.1|1
1734430740000|2024-12-17 10:19:00|11510.9|11498.9|11507.8|11495.8|11524.4|11512.4|11507.8|11495.8|3
1734430750000|2024-12-17 10:19:10|11506.9|11494.9|11498.1|11486.1|11506.9|11494.9|11498.1|11486.1|1
1734430760000|2024-12-17 10:19:20|11506.3|11494.3|11500.9|11488.9|11506.3|11494.3|11497.8|11485.8|1
1734430770000|2024-12-17 10:19:30|11501.6|11489.6|11498.9|11486.9|11502.6|11490.6|11496.9|11484.9|2
1734430780000|2024-12-17 10:19:40|11499.1|11487.1|11495.5|11483.5|11499.1|11487.1|11494.2|11482.2|0
1734430790000|2024-12-17 10:19:50|11492.8|11480.8|11495.8|11483.8|11503.1|11491.1|11490.6|11478.6|2
1734430800000|2024-12-17 10:20:00|11517.4|11505.4|11511.6|11499.6|11517.4|11505.4|11511.6|11499.6|15
1734430810000|2024-12-17 10:20:10|11502.7|11490.7|11501.2|11489.2|11503.1|11491.1|11495.3|11483.3|2
1734430820000|2024-12-17 10:20:20|11501.6|11489.6|11501.9|11489.9|11501.9|11489.9|11501.2|11489.2|0
1734430830000|2024-12-17 10:20:30|11502.6|11490.6|11501.4|11489.4|11504.1|11492.1|11495.1|11483.1|0
1734430850000|2024-12-17 10:20:50|11508.9|11496.9|11509.1|11497.1|11510.9|11498.9|11507.6|11495.6|0
1734430860000|2024-12-17 10:21:00|11509.4|11497.4|11509.4|11497.4|11509.4|11497.4|11509.4|11497.4|0
1734430870000|2024-12-17 10:21:10|11502.5|11490.5|11496.7|11484.7|11502.9|11490.9|11495.7|11483.7|1
1734430880000|2024-12-17 10:21:20|11495.2|11483.2|11498.4|11486.4|11501.6|11489.6|11495.2|11483.2|0
1734430890000|2024-12-17 10:21:30|11497.4|11485.4|11496.5|11484.5|11497.9|11485.9|11496.5|11484.5|0
1734430900000|2024-12-17 10:21:40|11496.7|11484.7|11496.7|11484.7|11496.7|11484.7|11496.7|11484.7|0
1734430920000|2024-12-17 10:22:00|11498|11486|11497.4|11485.4|11498|11486|11492.4|11480.4|5
1734430930000|2024-12-17 10:22:10|11498.1|11486.1|11492.4|11480.4|11498.6|11486.6|11489.9|11477.9|1
1734430940000|2024-12-17 10:22:20|11491.1|11479.1|11491.1|11479.1|11491.1|11479.1|11489.3|11477.3|0
1734430950000|2024-12-17 10:22:30|11490.1|11478.1|11498.1|11486.1|11498.9|11486.9|11490.1|11478.1|2
1734430960000|2024-12-17 10:22:40|11499.7|11487.7|11492.6|11480.6|11499.7|11487.7|11492.6|11480.6|2
1734430970000|2024-12-17 10:22:50|11492.2|11480.2|11491.3|11479.3|11492.4|11480.4|11491.3|11479.3|0
1734430980000|2024-12-17 10:23:00|11498.9|11486.9|11496.6|11484.6|11498.9|11486.9|11496.6|11484.6|1
1734430990000|2024-12-17 10:23:10|11497.2|11485.2|11496.9|11484.9|11497.4|11485.4|11496.9|11484.9|0
1734431000000|2024-12-17 10:23:20|11497.2|11485.2|11496.9|11484.9|11500.6|11488.6|11496.9|11484.9|2
1734431010000|2024-12-17 10:23:30|11497.1|11485.1|11497.1|11485.1|11497.1|11485.1|11497.1|11485.1|0
1734431020000|2024-12-17 10:23:40|11498.3|11486.3|11498.6|11486.6|11500.4|11488.4|11497.6|11485.6|2
1734431030000|2024-12-17 10:23:50|11496.1|11484.1|11495.1|11483.1|11496.1|11484.1|11494.6|11482.6|2
1734431040000|2024-12-17 10:24:00|11495.6|11483.6|11494.2|11482.2|11495.6|11483.6|11493.7|11481.7|0
1734431050000|2024-12-17 10:24:10|11493.2|11481.2|11493.2|11481.2|11493.2|11481.2|11493.2|11481.2|0
1734431070000|2024-12-17 10:24:30|11493.6|11481.6|11498.4|11486.4|11498.4|11486.4|11493.6|11481.6|0
1734431080000|2024-12-17 10:24:40|11500.1|11488.1|11506.2|11494.2|11506.7|11494.7|11500.1|11488.1|0
1734431090000|2024-12-17 10:24:50|11508.1|11496.1|11503.6|11491.6|11508.1|11496.1|11503.6|11491.6|1
1734431100000|2024-12-17 10:25:00|11519.4|11507.4|11519.4|11507.4|11520.5|11508.5|11517.4|11505.4|17
1734431110000|2024-12-17 10:25:10|11520.2|11508.2|11517.4|11505.4|11520.2|11508.2|11517.4|11505.4|0
1734431120000|2024-12-17 10:25:20|11516.7|11504.7|11513.9|11501.9|11516.7|11504.7|11510.7|11498.7|2
1734431130000|2024-12-17 10:25:30|11513.5|11501.5|11520.7|11508.7|11521.2|11509.2|11513.5|11501.5|1
1734431140000|2024-12-17 10:25:40|11520.5|11508.5|11520.4|11508.4|11520.5|11508.5|11520.4|11508.4|0
1734431150000|2024-12-17 10:25:50|11520.9|11508.9|11520.4|11508.4|11520.9|11508.9|11520.4|11508.4|0
1734431160000|2024-12-17 10:26:00|11520|11508|11527.4|11515.4|11527.4|11515.4|11520|11508|0
1734431170000|2024-12-17 10:26:10|11526.7|11514.7|11531.5|11519.5|11532.2|11520.2|11523.4|11513|3
1734431180000|2024-12-17 10:26:20|11528.5|11516.5|11530|11518|11530.5|11518.5|11528.5|11516.5|0
1734431190000|2024-12-17 10:26:30|11535.9|11523.9|11533.7|11521.7|11535.9|11523.9|11533.7|11521.7|36
1734431200000|2024-12-17 10:26:40|11533.4|11521.4|11533.4|11521.4|11533.4|11521.4|11533.4|11521.4|0
1734431210000|2024-12-17 10:26:50|11534.4|11522.4|11535.4|11523.4|11535.7|11523.7|11530.9|11521.4|4
1734431220000|2024-12-17 10:27:00|11535.7|11523.7|11528.4|11516.4|11535.7|11523.7|11524.2|11515.9|2
1734431230000|2024-12-17 10:27:10|11528.9|11516.9|11530.2|11518.2|11531.1|11519.1|11528.9|11516.9|0
1734431240000|2024-12-17 10:27:20|11523.9|11517.9|11501.4|11489.4|11523.9|11517.9|11496.9|11484.9|4
1734431250000|2024-12-17 10:27:30|11501.7|11489.7|11501.7|11489.7|11504.2|11492.7|11495.7|11483.7|2
1734431260000|2024-12-17 10:27:40|11501.4|11489.4|11501.4|11489.4|11501.4|11489.4|11501.4|11489.4|0
1734431280000|2024-12-17 10:28:00|11501.6|11489.6|11507.9|11495.9|11507.9|11495.9|11497.9|11485.9|1
1734431290000|2024-12-17 10:28:10|11515.5|11503.5|11519.6|11507.6|11519.6|11507.6|11514.6|11502.6|1
1734431300000|2024-12-17 10:28:20|11517.4|11505.4|11519.1|11507.1|11519.1|11507.1|11517.1|11505.1|1
1734431310000|2024-12-17 10:28:30|11519.2|11507.2|11516.1|11504.1|11519.2|11507.2|11516.1|11504.1|1
1734431320000|2024-12-17 10:28:40|11520.1|11508.1|11521.7|11509.7|11521.7|11509.7|11515.2|11503.2|0
1734431330000|2024-12-17 10:28:50|11522.1|11510.1|11526.1|11514.1|11526.1|11514.1|11521.2|11509.2|0
1734431340000|2024-12-17 10:29:00|11524.9|11512.9|11524.9|11512.9|11524.9|11512.9|11524.9|11512.9|0
1734431350000|2024-12-17 10:29:10|11524.7|11512.7|11524.7|11512.7|11524.7|11512.7|11524.7|11512.7|0
1734431360000|2024-12-17 10:29:20|11525.6|11513.6|11514.6|11502.6|11528.2|11516.2|11512.4|11500.4|0
1734431370000|2024-12-17 10:29:30|11514.9|11502.9|11513.8|11501.8|11516.4|11504.4|11511.7|11499.7|2
1734431380000|2024-12-17 10:29:40|11512.4|11500.4|11516.4|11504.4|11516.4|11504.4|11507.6|11495.6|2
1734431390000|2024-12-17 10:29:50|11515.7|11503.7|11513.7|11501.7|11516.1|11504.1|11512.6|11500.6|0
1734431400000|2024-12-17 10:30:00|11513.4|11501.4|11519.7|11507.7|11528.9|11516.9|11513.4|11501.4|10
1734431410000|2024-12-17 10:30:10|11517.1|11505.1|11517.4|11505.4|11517.9|11505.9|11516.1|11504.1|0
1734431420000|2024-12-17 10:30:20|11515.1|11503.1|11517.4|11505.4|11517.4|11505.4|11513.7|11501.7|0
1734431430000|2024-12-17 10:30:30|11515.1|11503.1|11515.1|11503.1|11515.1|11503.1|11515.1|11503.1|0
1734431440000|2024-12-17 10:30:40|11514.4|11502.4|11516.7|11504.7|11519.1|11507.1|11514.4|11502.4|1
1734431450000|2024-12-17 10:30:50|11515.4|11503.4|11517.7|11505.7|11517.7|11505.7|11515.4|11503.4|0
1734431460000|2024-12-17 10:31:00|11515.9|11503.9|11517.9|11505.9|11518.2|11506.2|11515.6|11503.6|2
1734431470000|2024-12-17 10:31:10|11519.9|11507.9|11525.3|11513.3|11525.3|11513.3|11518.2|11506.2|2
1734431480000|2024-12-17 10:31:20|11525.4|11513.4|11528.1|11516.1|11530.3|11518.3|11525.4|11513.4|7
1734431490000|2024-12-17 10:31:30|11528.7|11516.7|11529.3|11517.3|11529.3|11517.3|11528.7|11516.7|0
1734431500000|2024-12-17 10:31:40|11528.9|11516.9|11529.3|11517.3|11531.1|11519.1|11528.9|11516.9|0
1734431510000|2024-12-17 10:31:50|11529.8|11517.8|11526.9|11514.9|11529.8|11517.8|11526.9|11514.9|0
1734431520000|2024-12-17 10:32:00|11529.2|11517.2|11530.3|11518.3|11531.2|11519.2|11529.2|11517.2|2
1734431530000|2024-12-17 10:32:10|11529.9|11517.9|11534.6|11522.6|11534.6|11522.6|11529.9|11517.9|0
1734431540000|2024-12-17 10:32:20|11534.3|11522.3|11535.6|11523.6|11535.6|11523.6|11534.3|11522.3|0
1734431550000|2024-12-17 10:32:30|11534.9|11522.9|11545.1|11533.1|11548|11540.1|11534.9|11522.9|7
1734431560000|2024-12-17 10:32:40|11545.8|11533.8|11547.3|11535.3|11554.8|11542.8|11545.8|11533.8|3
1734431570000|2024-12-17 10:32:50|11549.1|11537.1|11557.8|11545.8|11558.1|11546.1|11544.7|11532.7|2
1734431580000|2024-12-17 10:33:00|11557.4|11545.4|11559.1|11547.1|11564.8|11552.8|11557.4|11545.4|11
1734431590000|2024-12-17 10:33:10|11558.9|11546.9|11566.9|11554.9|11569.4|11557.4|11558.8|11546.8|3
1734431600000|2024-12-17 10:33:20|11568.9|11556.9|11592.6|11580.6|11592.6|11580.6|11568.9|11556.9|1
1734431610000|2024-12-17 10:33:30|11593.1|11581.1|11592.3|11580.3|11596.9|11584.9|11591.7|11579.7|4
1734431620000|2024-12-17 10:33:40|11590.6|11578.6|11592.4|11580.4|11592.8|11580.8|11590.6|11578.6|0
1734431630000|2024-12-17 10:33:50|11591.3|11579.3|11591.6|11579.6|11591.9|11579.9|11591.3|11579.3|0
1734431640000|2024-12-17 10:34:00|11591.8|11579.8|11593.1|11581.1|11593.1|11581.1|11588.4|11576.4|1
1734431650000|2024-12-17 10:34:10|11593.4|11581.4|11592.1|11580.1|11593.4|11581.4|11591.4|11579.4|1
1734431660000|2024-12-17 10:34:20|11592.6|11580.6|11592.3|11580.3|11592.6|11580.6|11592.3|11580.3|0
1734431670000|2024-12-17 10:34:30|11592.1|11580.1|11593.8|11581.8|11596.1|11584.1|11590.9|11578.9|4
1734431680000|2024-12-17 10:34:40|11593.6|11581.6|11593.6|11581.6|11593.6|11581.6|11593.6|11581.6|0
1734431690000|2024-12-17 10:34:50|11593.8|11581.8|11594.3|11582.3|11594.6|11582.6|11593.8|11581.8|2
1734431700000|2024-12-17 10:35:00|11594.1|11582.1|11581.8|11569.8|11594.3|11582.3|11581.8|11569.8|26
1734431710000|2024-12-17 10:35:10|11582.4|11570.4|11581.3|11569.3|11582.6|11570.6|11581.3|11569.3|0
1734431720000|2024-12-17 10:35:20|11580.2|11568.2|11576.5|11564.5|11580.2|11568.2|11576.5|11564.5|2
1734431730000|2024-12-17 10:35:30|11577.1|11565.1|11576.6|11564.6|11577.1|11565.1|11576.6|11564.6|1
1734431740000|2024-12-17 10:35:40|11575.6|11563.6|11571.6|11565.6|11575.6|11565.9|11571.6|11563.3|1
1734431750000|2024-12-17 10:35:50|11576.1|11564.1|11573.6|11565.6|11576.1|11565.6|11573.6|11564.1|1
1734431760000|2024-12-17 10:36:00|11574.1|11561.6|11591.3|11579.3|11592.4|11580.4|11574.1|11561.6|6
1734431770000|2024-12-17 10:36:10|11593.2|11581.2|11595.8|11583.8|11595.8|11583.8|11593.2|11581.2|7
1734431780000|2024-12-17 10:36:20|11597.1|11585.1|11579.8|11567.8|11597.3|11587.8|11577.7|11565.7|8
1734431790000|2024-12-17 10:36:30|11581.4|11569.4|11582.3|11570.3|11584.3|11572.3|11578.1|11566.1|2
1734431800000|2024-12-17 10:36:40|11581.5|11569.5|11570.3|11558.3|11583|11571|11570.3|11558.3|1
1734431810000|2024-12-17 10:36:50|11568.5|11556.5|11567.6|11555.6|11568.5|11556.5|11567.6|11555.6|0
1734431820000|2024-12-17 10:37:00|11565.8|11553.8|11565.1|11553.1|11569.3|11557.3|11565.1|11553.1|3
1734431830000|2024-12-17 10:37:10|11564.1|11552.1|11563.9|11551.9|11564.1|11552.1|11563.1|11551.1|0
1734431840000|2024-12-17 10:37:20|11562.8|11550.8|11556.4|11544.4|11562.8|11551.3|11554|11542|4
1734431850000|2024-12-17 10:37:30|11553.5|11541.5|11552.9|11540.9|11554.4|11542.4|11550.6|11538.6|0
1734431860000|2024-12-17 10:37:40|11550.3|11538.3|11550.3|11538.3|11550.8|11538.8|11546.4|11534.4|1
1734431870000|2024-12-17 10:37:50|11551.4|11539.4|11544.8|11532.8|11551.4|11539.4|11544.8|11532.8|0
1734431880000|2024-12-17 10:38:00|11544.6|11532.6|11545.8|11533.8|11545.8|11533.8|11544.6|11532.6|0
1734431890000|2024-12-17 10:38:10|11545.3|11533.3|11530.5|11518.5|11545.9|11533.9|11530.5|11518.5|3
1734431900000|2024-12-17 10:38:20|11531.4|11519.4|11527.6|11515.6|11531.6|11519.6|11527.6|11515.6|0
1734431910000|2024-12-17 10:38:30|11527.9|11515.9|11523|11511|11527.9|11515.9|11523|11511|1
1734431920000|2024-12-17 10:38:40|11523.6|11511.6|11521.5|11509.5|11523.6|11511.6|11521.5|11509.5|0
1734431930000|2024-12-17 10:38:50|11521.1|11509.1|11515.1|11503.1|11521.1|11509.1|11513.5|11501.5|3
1734431940000|2024-12-17 10:39:00|11511.8|11499.8|11507.6|11495.6|11512.3|11500.3|11503.5|11491.5|1
1734431950000|2024-12-17 10:39:10|11508.8|11496.8|11520|11508|11520|11508|11508.8|11496.8|3
1734431960000|2024-12-17 10:39:20|11523.8|11511.8|11527.1|11515.1|11529.1|11517.1|11523.8|11511.8|3
1734431990000|2024-12-17 10:39:50|11528.3|11520.3|11531.6|11519.6|11532.1|11520.3|11528.3|11519.6|0
1734432000000|2024-12-17 10:40:00|11547.3|11535.3|11538.3|11526.3|11549.6|11537.6|11538.3|11526.3|14
1734432010000|2024-12-17 10:40:10|11537.9|11525.9|11537.6|11525.6|11539.3|11527.3|11537.6|11525.6|2
1734432020000|2024-12-17 10:40:20|11536.9|11524.9|11529.8|11517.8|11536.9|11524.9|11527.1|11515.1|0
1734432030000|2024-12-17 10:40:30|11529.1|11517.1|11528.2|11516.2|11529.1|11517.1|11528.2|11516.2|0
1734432040000|2024-12-17 10:40:40|11529.1|11517.1|11527.3|11515.3|11529.1|11517.1|11527.3|11515.3|0
1734432050000|2024-12-17 10:40:50|11526.3|11514.3|11525.6|11513.6|11526.3|11514.3|11525.3|11513.3|0
1734432060000|2024-12-17 10:41:00|11526.6|11514.6|11527.1|11515.1|11527.6|11515.6|11526.6|11514.6|1
1734432070000|2024-12-17 10:41:10|11520.9|11508.9|11518.3|11506.3|11520.9|11508.9|11518.3|11506.3|2
1734432080000|2024-12-17 10:41:20|11517.1|11505.1|11507.6|11495.6|11517.1|11505.1|11507.6|11495.6|2
1734432090000|2024-12-17 10:41:30|11506.8|11494.8|11508.4|11496.4|11509.6|11501.6|11506.7|11494.8|2
1734432100000|2024-12-17 10:41:40|11508.6|11496.6|11510.3|11498.3|11510.8|11498.8|11508.5|11496.5|1
1734432110000|2024-12-17 10:41:50|11508.1|11496.1|11505.4|11493.4|11510.9|11498.9|11505.4|11493.4|1
1734432120000|2024-12-17 10:42:00|11505.6|11493.6|11506.3|11494.3|11508.3|11496.3|11505|11493|0
1734432130000|2024-12-17 10:42:10|11507.9|11495.9|11505.8|11493.8|11507.9|11495.9|11505.1|11493.1|0
1734432140000|2024-12-17 10:42:20|11503.8|11491.8|11503.9|11491.9|11504.3|11492.3|11503.7|11491.7|0
1734432150000|2024-12-17 10:42:30|11502.9|11490.9|11492.4|11480.4|11503.3|11491.3|11492.3|11480.3|0
1734432160000|2024-12-17 10:42:40|11493.6|11481.6|11488.9|11476.9|11493.9|11481.9|11488.9|11476.9|0
1734432200000|2024-12-17 10:43:20|11485.4|11473.4|11484.6|11472.6|11485.4|11473.4|11484.4|11472.4|0
1734432210000|2024-12-17 10:43:30|11484.1|11472.1|11484.9|11472.9|11485.3|11473.3|11481.6|11469.6|1
1734432220000|2024-12-17 10:43:40|11483.6|11471.6|11483.9|11471.9|11483.9|11471.9|11483.1|11471.1|0
1734432240000|2024-12-17 10:44:00|11482.9|11470.9|11482.9|11470.9|11482.9|11470.9|11482.4|11470.4|1
1734432250000|2024-12-17 10:44:10|11482.4|11470.4|11484.9|11472.9|11486.1|11474.1|11482.4|11470.4|1
1734432260000|2024-12-17 10:44:20|11485.1|11473.1|11484.9|11472.9|11485.1|11473.1|11483.9|11471.9|0
1734432270000|2024-12-17 10:44:30|11484.3|11472.3|11483.9|11471.9|11484.3|11472.3|11483.9|11471.9|0
1734432280000|2024-12-17 10:44:40|11482.3|11470.3|11479.8|11467.8|11483.5|11471.5|11479.3|11467.3|3
1734432290000|2024-12-17 10:44:50|11480.3|11468.3|11479.3|11467.3|11480.3|11468.3|11479.3|11467.3|0
1734432300000|2024-12-17 10:45:00|11493.8|11481.8|11491.3|11479.3|11493.8|11481.8|11487.6|11475.6|11
1734432310000|2024-12-17 10:45:10|11491.6|11479.6|11500.7|11488.7|11503.1|11491.1|11491.6|11479.6|1
1734432320000|2024-12-17 10:45:20|11502.1|11490.1|11490.4|11478.4|11504.8|11492.8|11490.4|11478.4|1
1734432330000|2024-12-17 10:45:30|11491.4|11479.4|11497.8|11485.8|11498.1|11486.1|11490.4|11478.4|0
1734432340000|2024-12-17 10:45:40|11500.4|11488.4|11490.4|11484.4|11502.4|11490.4|11490.4|11484.4|2
1734432350000|2024-12-17 10:45:50|11490.9|11482.9|11498.1|11486.1|11498.1|11486.1|11490.9|11482.9|0
1734432360000|2024-12-17 10:46:00|11497.9|11485.9|11497.1|11485.1|11497.9|11485.9|11497.1|11485.1|0
1734432370000|2024-12-17 10:46:10|11497.4|11485.4|11497.4|11485.4|11497.4|11485.4|11497.4|11485.4|0
1734432380000|2024-12-17 10:46:20|11495.9|11483.9|11495.9|11483.9|11495.9|11483.9|11495.9|11483.9|0
1734432390000|2024-12-17 10:46:30|11486.7|11474.7|11489.7|11477.7|11490.9|11478.9|11486.7|11474.7|2
1734432400000|2024-12-17 10:46:40|11488.6|11476.6|11487.6|11475.6|11488.6|11476.6|11487.6|11475.6|1
1734432410000|2024-12-17 10:46:50|11487.9|11475.9|11487.7|11475.7|11487.9|11475.9|11487.7|11475.7|0
1734432420000|2024-12-17 10:47:00|11487.4|11475.4|11487.7|11475.7|11489.7|11477.7|11487.3|11475.3|0
1734432430000|2024-12-17 10:47:10|11488.7|11476.7|11495.6|11483.6|11495.6|11483.6|11488.7|11476.7|0
1734432440000|2024-12-17 10:47:20|11496.2|11484.2|11500.1|11488.1|11500.1|11488.2|11494.2|11484.2|1
1734432450000|2024-12-17 10:47:30|11500.9|11488.9|11513.4|11501.4|11520.9|11508.9|11500.9|11488.9|6
1734432460000|2024-12-17 10:47:40|11507.1|11495.1|11509.1|11497.1|11509.4|11497.4|11506.9|11494.9|2
1734432470000|2024-12-17 10:47:50|11509.4|11497.4|11507.6|11495.6|11509.4|11497.4|11507.2|11495.2|0
1734432480000|2024-12-17 10:48:00|11507.9|11495.9|11500.2|11488.2|11507.9|11495.9|11500.1|11488.1|0
1734432490000|2024-12-17 10:48:10|11498.9|11486.9|11498|11486|11498.9|11486.9|11497.4|11485.4|0
1734432500000|2024-12-17 10:48:20|11498.5|11486.5|11504.7|11492.7|11504.7|11492.7|11498.5|11486.5|0
1734432510000|2024-12-17 10:48:30|11505.4|11493.4|11503.5|11491.5|11505.4|11493.4|11503.5|11491.5|0
1734432520000|2024-12-17 10:48:40|11503.7|11491.7|11503.7|11491.7|11503.7|11491.7|11503.7|11491.7|0
1734432530000|2024-12-17 10:48:50|11505.7|11493.7|11506.4|11494.4|11506.4|11494.4|11505.7|11493.7|0
1734432580000|2024-12-17 10:49:40|11505.9|11493.9|11499.7|11487.7|11505.9|11493.9|11499.2|11487.2|1
1734432590000|2024-12-17 10:49:50|11500.7|11488.7|11495.6|11483.6|11500.7|11488.7|11495.6|11483.6|0
1734432600000|2024-12-17 10:50:00|11525|11513|11529.6|11517.6|11529.6|11517.6|11525|11513|12
1734432610000|2024-12-17 10:50:10|11529.2|11517.2|11529.2|11517.2|11529.2|11517.2|11529.2|11517.2|0
1734432620000|2024-12-17 10:50:20|11529|11517|11524.2|11516.2|11529|11517|11523.5|11511.5|1
1734432630000|2024-12-17 10:50:30|11533.9|11521.9|11535.2|11523.2|11535.2|11523.2|11533.9|11521.9|1
1734432640000|2024-12-17 10:50:40|11539.2|11527.2|11537.6|11525.6|11539.9|11527.9|11537.6|11525.6|0
1734432650000|2024-12-17 10:50:50|11537.2|11525.2|11537.2|11525.2|11537.2|11525.2|11537.2|11525.2|0
1734432660000|2024-12-17 10:51:00|11537.1|11525.1|11537.1|11525.1|11537.1|11525.1|11537.1|11525.1|0
1734432700000|2024-12-17 10:51:40|11537.4|11525.4|11537.7|11525.7|11537.7|11525.7|11537.4|11525.4|0
1734432710000|2024-12-17 10:51:50|11533.7|11521.7|11535.3|11523.3|11535.3|11523.3|11533.7|11521.7|0
1734432720000|2024-12-17 10:52:00|11536.4|11524.4|11538.4|11526.4|11540.1|11528.1|11536.4|11524.4|1
1734432730000|2024-12-17 10:52:10|11536.7|11524.7|11536.7|11524.7|11536.7|11524.7|11536.7|11524.7|0
1734432750000|2024-12-17 10:52:30|11536.1|11524.1|11536.4|11524.4|11536.4|11524.4|11536.1|11524.1|0
1734432760000|2024-12-17 10:52:40|11534.4|11522.4|11542.5|11530.5|11542.5|11530.5|11533.1|11521.1|1
1734432770000|2024-12-17 10:52:50|11542.9|11530.9|11542.9|11530.9|11542.9|11530.9|11542.9|11530.9|0
1734432790000|2024-12-17 10:53:10|11546.2|11534.2|11540.5|11528.5|11546.2|11534.2|11540.4|11528.4|1
1734432800000|2024-12-17 10:53:20|11537.9|11525.9|11534.4|11522.4|11537.9|11525.9|11534.4|11522.4|0
1734432810000|2024-12-17 10:53:30|11532.1|11520.1|11532.7|11520.7|11533.2|11521.2|11532|11520|0
1734432820000|2024-12-17 10:53:40|11533.2|11521.2|11531.4|11519.4|11533.7|11521.7|11530.9|11518.9|0
1734432840000|2024-12-17 10:54:00|11531.9|11519.9|11532.5|11520.5|11532.9|11520.9|11531.9|11519.9|0
1734432850000|2024-12-17 10:54:10|11530.3|11518.3|11525.9|11513.9|11530.3|11518.3|11525.9|11513.9|0
1734432860000|2024-12-17 10:54:20|11527|11515|11527|11515|11527|11515|11527|11515|0
1734432870000|2024-12-17 10:54:30|11527.2|11515.2|11527.2|11515.2|11527.5|11515.5|11527.2|11515.2|0
1734432880000|2024-12-17 10:54:40|11527.4|11515.4|11528.2|11516.2|11528.5|11516.5|11527.4|11515.4|0
1734432890000|2024-12-17 10:54:50|11525.3|11513.3|11524.2|11512.2|11525.3|11513.3|11524.2|11512.2|0
1734432900000|2024-12-17 10:55:00|11550.5|11538.5|11541.7|11529.7|11551.9|11539.9|11540.7|11528.7|14
1734432910000|2024-12-17 10:55:10|11537|11525|11532|11520|11537|11525|11532|11520|0
1734432920000|2024-12-17 10:55:20|11532.7|11520.7|11529.5|11517.5|11532.7|11520.7|11528.5|11516.5|0
1734432930000|2024-12-17 10:55:30|11530|11518|11535.2|11523.2|11535.2|11523.2|11529.4|11517.4|0
1734432940000|2024-12-17 10:55:40|11538.2|11526.2|11540.5|11534.5|11541.7|11534.5|11533.2|11521.2|3
1734432950000|2024-12-17 10:55:50|11540.7|11534.7|11547|11535|11547.2|11535.2|11540.7|11534.2|1
1734432960000|2024-12-17 10:56:00|11547.2|11535.2|11551.5|11539.5|11552.4|11540.4|11547.2|11535.2|0
1734432970000|2024-12-17 10:56:10|11549.2|11537.2|11548.2|11536.2|11550.2|11538.2|11548.2|11536.2|0
1734432980000|2024-12-17 10:56:20|11535.5|11523.5|11527.6|11515.6|11535.5|11523.5|11527.3|11515.3|4
1734432990000|2024-12-17 10:56:30|11526.2|11514.2|11522|11510|11526.2|11514.2|11518.2|11506.2|1
1734433000000|2024-12-17 10:56:40|11522.8|11510.8|11522.3|11510.3|11522.8|11510.8|11522.3|11510.3|0
1734433020000|2024-12-17 10:57:00|11523.3|11511.3|11521.5|11509.5|11523.3|11511.3|11521.5|11509.5|0
1734433030000|2024-12-17 10:57:10|11523.8|11511.8|11531.7|11519.7|11533.2|11521.2|11523.8|11511.8|2
1734433040000|2024-12-17 10:57:20|11530.2|11518.2|11532|11520|11532.8|11520.8|11529.7|11517.7|0
1734433060000|2024-12-17 10:57:40|11532.2|11520.2|11536.3|11524.3|11536.3|11524.3|11532.2|11520.2|0
1734433080000|2024-12-17 10:58:00|11534.4|11522.4|11533.5|11521.5|11534.4|11522.4|11533.5|11521.5|0
1734433100000|2024-12-17 10:58:20|11534.5|11522.5|11534.5|11522.5|11534.5|11522.5|11534.5|11522.5|0
1734433120000|2024-12-17 10:58:40|11537.8|11525.8|11538.5|11526.5|11539.3|11527.3|11537.8|11525.8|0
1734433140000|2024-12-17 10:59:00|11539|11527|11539|11527|11539|11527|11539|11527|0
1734433150000|2024-12-17 10:59:10|11537.7|11525.7|11536.6|11524.6|11537.7|11525.7|11536.6|11524.6|0
1734433160000|2024-12-17 10:59:20|11536.2|11524.2|11530.6|11518.6|11536.2|11524.2|11529|11517|1
1734433170000|2024-12-17 10:59:30|11530|11518|11530.1|11518.1|11530.1|11518.1|11530|11518|0
1734433180000|2024-12-17 10:59:40|11530.5|11518.5|11540.1|11528.1|11541.3|11529.3|11530.5|11518.5|2
1734433190000|2024-12-17 10:59:50|11536.5|11524.5|11534.5|11522.5|11536.5|11524.5|11534.5|11522.5|0
1734433200000|2024-12-17 11:00:00|11534.3|11522.3|11546.8|11534.8|11560.2|11548.2|11534.3|11522.3|15
1734433210000|2024-12-17 11:00:10|11546.2|11534.2|11546.3|11534.3|11548.1|11536.1|11545.8|11533.8|0
1734433220000|2024-12-17 11:00:20|11545.5|11533.5|11542.2|11530.2|11545.5|11533.5|11541|11529|2
1734433230000|2024-12-17 11:00:30|11541.8|11529.8|11535.7|11523.7|11547.5|11540|11534|11522|2
1734433240000|2024-12-17 11:00:40|11536.3|11524.3|11534|11522|11536.7|11524.7|11534|11522|0
1734433250000|2024-12-17 11:00:50|11534.3|11522.3|11530.7|11518.7|11534.5|11522.5|11530.7|11518.7|1
1734433260000|2024-12-17 11:01:00|11530.5|11518.5|11531.4|11519.4|11531.9|11519.9|11530.5|11518.5|0
1734433270000|2024-12-17 11:01:10|11532.4|11520.4|11532|11520|11532.4|11520.4|11532|11520|0
1734433280000|2024-12-17 11:01:20|11532.5|11520.5|11532.9|11520.9|11532.9|11520.9|11532.5|11520.5|0
1734433290000|2024-12-17 11:01:30|11531.2|11519.2|11518.5|11510.5|11531.2|11519.2|11518.3|11508.8|5
1734433300000|2024-12-17 11:01:40|11518.8|11510.8|11523.7|11511.7|11526|11514|11518|11506|2
1734433320000|2024-12-17 11:02:00|11523.2|11511.2|11523.2|11511.2|11523.2|11511.2|11523.2|11511.2|0
1734433330000|2024-12-17 11:02:10|11523.8|11511.8|11524.2|11512.2|11524.5|11512.5|11522.7|11510.7|1
1734433340000|2024-12-17 11:02:20|11526.8|11514.8|11532.2|11520.2|11532.8|11520.8|11526.8|11514.8|0
1734433350000|2024-12-17 11:02:30|11531.5|11519.5|11544.5|11532.5|11544.5|11532.5|11530.1|11519.2|0
1734433360000|2024-12-17 11:02:40|11541.2|11529.2|11539.6|11527.6|11541.2|11529.2|11539.6|11527.6|0
1734433380000|2024-12-17 11:03:00|11540.3|11528.3|11533|11521|11540.3|11528.3|11525|11513|2
1734433390000|2024-12-17 11:03:10|11531.4|11519.4|11530.8|11518.8|11531.4|11519.4|11530.8|11518.8|0
1734433410000|2024-12-17 11:03:30|11542.9|11530.9|11549|11537|11549|11537|11542.9|11530.9|1
1734433420000|2024-12-17 11:03:40|11547.8|11535.8|11544.8|11532.8|11550.8|11538.8|11541.7|11529.7|0
1734433430000|2024-12-17 11:03:50|11546.5|11534.5|11545.3|11533.3|11546.5|11534.5|11545.2|11533.2|0
1734433440000|2024-12-17 11:04:00|11544.7|11532.7|11528.8|11516.8|11544.7|11532.7|11521|11511.8|2
1734433450000|2024-12-17 11:04:10|11528.2|11516.2|11528.2|11516.2|11528.2|11516.2|11528.2|11516.2|0
1734433460000|2024-12-17 11:04:20|11529.5|11517.5|11531.8|11519.8|11531.8|11519.8|11529.3|11517.3|0
1734433470000|2024-12-17 11:04:30|11530|11518|11530.8|11518.8|11530.8|11518.8|11530|11518|0
1734433500000|2024-12-17 11:05:00|11546.5|11534.5|11549.5|11537.5|11549.5|11537.5|11546.5|11534.5|1
1734433510000|2024-12-17 11:05:10|11545.3|11533.3|11544|11532|11546.3|11534.3|11543.8|11531.8|0
1734433520000|2024-12-17 11:05:20|11543.8|11531.8|11544.8|11532.8|11544.8|11532.8|11543.8|11531.8|0
1734433540000|2024-12-17 11:05:40|11545.1|11533.1|11545.1|11533.1|11545.1|11533.1|11545.1|11533.1|0
1734433550000|2024-12-17 11:05:50|11545.3|11533.3|11558.4|11546.4|11558.4|11546.4|11545.3|11533.3|0
1734433560000|2024-12-17 11:06:00|11558.8|11546.8|11560.6|11548.6|11563.3|11551.3|11558.8|11546.8|1
1734433570000|2024-12-17 11:06:10|11560.8|11548.8|11560.8|11548.8|11560.8|11548.8|11560.8|11548.8|0
1734433590000|2024-12-17 11:06:30|11561.5|11549.5|11561.3|11549.3|11561.6|11549.6|11561.3|11549.3|0
1734433600000|2024-12-17 11:06:40|11561|11549|11560.3|11548.3|11561|11549|11560.3|11548.3|0
1734433610000|2024-12-17 11:06:50|11560.8|11548.8|11557.6|11545.6|11560.8|11548.8|11557.6|11545.6|1
1734433630000|2024-12-17 11:07:10|11557|11545|11556|11544|11557|11545|11556|11544|0
1734433640000|2024-12-17 11:07:20|11557.5|11545.5|11554|11542|11557.5|11545.5|11554|11542|0
1734433660000|2024-12-17 11:07:40|11556.7|11544.7|11556.7|11544.7|11557|11545|11556.7|11544.7|2
1734433680000|2024-12-17 11:08:00|11557.5|11545.5|11557.5|11545.5|11557.6|11545.6|11556.3|11544.3|0
1734433690000|2024-12-17 11:08:10|11556.5|11544.5|11556.5|11544.5|11556.5|11544.5|11556.5|11544.5|0
1734433700000|2024-12-17 11:08:20|11555.2|11543.2|11556.2|11544.2|11557.2|11545.2|11554.9|11542.9|0
1734433710000|2024-12-17 11:08:30|11554.2|11542.2|11551|11539|11554.2|11542.2|11551|11539|1
1734433720000|2024-12-17 11:08:40|11550.3|11538.3|11550.3|11538.3|11550.3|11538.3|11550.3|11538.3|0
1734433730000|2024-12-17 11:08:50|11550.8|11538.8|11555.6|11543.6|11556.6|11544.6|11549.7|11537.7|7
1734433750000|2024-12-17 11:09:10|11550.3|11538.3|11556.6|11544.6|11556.6|11544.6|11550.3|11538.3|2
1734433770000|2024-12-17 11:09:30|11558.9|11546.9|11566.6|11554.6|11570|11558|11558.9|11546.9|0
1734433780000|2024-12-17 11:09:40|11566.8|11554.8|11563.2|11551.2|11566.8|11554.8|11563.2|11551.2|1
1734433790000|2024-12-17 11:09:50|11562.5|11550.5|11561.8|11549.8|11562.5|11550.5|11561.3|11549.3|0
1734433800000|2024-12-17 11:10:00|11568.2|11556.2|11575.3|11563.3|11575.3|11563.3|11566.7|11554.7|12
1734433810000|2024-12-17 11:10:10|11577|11565|11580.5|11568.5|11580.5|11568.5|11577|11565|4
1734433820000|2024-12-17 11:10:20|11580.2|11568.2|11579.5|11567.5|11585.7|11573.7|11579.5|11567.5|2
1734433830000|2024-12-17 11:10:30|11578.1|11566.1|11575.7|11563.7|11580.8|11568.8|11575.7|11563.7|1
1734433840000|2024-12-17 11:10:40|11575.8|11563.8|11574.5|11562.5|11576.1|11564.1|11574.3|11562.3|1
1734433850000|2024-12-17 11:10:50|11575|11563|11593.5|11581.5|11595|11583|11575|11563|3
1734433860000|2024-12-17 11:11:00|11591.3|11579.3|11594|11582|11594|11582|11591.3|11579.3|0
1734433870000|2024-12-17 11:11:10|11595|11583|11595.2|11583.2|11596.4|11584.4|11590.7|11578.7|1
1734433880000|2024-12-17 11:11:20|11592.9|11580.9|11593.2|11581.2|11593.2|11581.2|11592.9|11580.9|0
1734433890000|2024-12-17 11:11:30|11593.4|11581.4|11592.5|11580.5|11593.4|11581.4|11592.4|11580.4|0
1734433900000|2024-12-17 11:11:40|11589.8|11577.8|11590.2|11578.2|11590.2|11578.2|11589.8|11577.8|1
1734433910000|2024-12-17 11:11:50|11590.9|11578.9|11582.9|11570.9|11590.9|11578.9|11582.9|11570.9|3
1734433920000|2024-12-17 11:12:00|11580|11568|11580|11568|11580|11568|11580|11568|0
1734433930000|2024-12-17 11:12:10|11578|11566|11577.3|11565.3|11578|11566|11577.3|11565.3|0
1734433940000|2024-12-17 11:12:20|11568.9|11556.9|11575|11563|11575.7|11563.7|11568.9|11556.9|2
1734433950000|2024-12-17 11:12:30|11575.7|11563.7|11574.7|11562.7|11575.7|11563.7|11574.4|11562.4|0
1734433960000|2024-12-17 11:12:40|11571.5|11559.5|11570.2|11558.2|11571.5|11559.5|11570.2|11558.2|0
1734433970000|2024-12-17 11:12:50|11569|11557|11570|11558|11570.5|11558.5|11568|11556|0
1734433980000|2024-12-17 11:13:00|11562.7|11550.7|11568.2|11556.2|11568.2|11556.2|11562.7|11550.7|0
1734433990000|2024-12-17 11:13:10|11567.5|11555.5|11567.3|11555.3|11567.8|11555.8|11567.3|11555.3|0
1734434000000|2024-12-17 11:13:20|11566|11554|11566|11554|11566.5|11554.5|11565.5|11553.5|0
1734434010000|2024-12-17 11:13:30|11567.2|11555.2|11567.2|11555.2|11567.2|11555.2|11567.2|11555.2|0
1734434020000|2024-12-17 11:13:40|11572.2|11560.2|11571.7|11559.7|11572.2|11560.2|11570.8|11558.8|1
1734434030000|2024-12-17 11:13:50|11571.3|11559.3|11571.9|11559.9|11572.8|11560.8|11571.3|11559.3|1
1734434040000|2024-12-17 11:14:00|11571.7|11559.7|11577.2|11565.2|11577.5|11565.5|11570.5|11558.5|3
1734434060000|2024-12-17 11:14:20|11580.5|11568.5|11582|11570|11582|11570|11580.5|11568.5|1
1734434070000|2024-12-17 11:14:30|11581.8|11569.8|11583.2|11571.2|11583.8|11571.8|11581.8|11569.8|0
1734434080000|2024-12-17 11:14:40|11584.2|11572.2|11586.8|11574.8|11590.8|11578.8|11583.5|11571.5|3
1734434090000|2024-12-17 11:14:50|11575.8|11563.8|11583.9|11571.9|11585.2|11573.2|11575.8|11563.8|2
1734434100000|2024-12-17 11:15:00|11583.7|11571.7|11592.2|11580.2|11592.5|11580.5|11583.7|11571.7|15
1734434110000|2024-12-17 11:15:10|11589|11577|11588.8|11576.8|11589|11577|11586.5|11574.5|1
1734434120000|2024-12-17 11:15:20|11587.5|11575.5|11584.3|11572.3|11587.5|11575.5|11584.3|11572.3|0
1734434130000|2024-12-17 11:15:30|11584|11572|11584|11572|11584|11572|11584|11572|0
1734434160000|2024-12-17 11:16:00|11584.3|11572.3|11591.2|11583.2|11591.2|11583.2|11584.3|11572.3|1
1734434170000|2024-12-17 11:16:10|11591.7|11583.7|11595.7|11583.7|11597|11585|11591.7|11581.8|3
1734434180000|2024-12-17 11:16:20|11596|11584|11596.5|11584.5|11596.7|11584.7|11596|11584|2
1734434190000|2024-12-17 11:16:30|11596.7|11584.7|11597.7|11585.7|11597.7|11585.7|11592.9|11580.9|2
1734434200000|2024-12-17 11:16:40|11596.7|11588.7|11596.7|11588.7|11597|11589|11596.7|11588.7|3
1734434210000|2024-12-17 11:16:50|11598.5|11586.5|11597|11585|11598.5|11586.5|11588.2|11576.2|10
1734434220000|2024-12-17 11:17:00|11596.9|11584.9|11592.4|11580.4|11598.7|11588|11591.7|11579.7|6
1734434230000|2024-12-17 11:17:10|11591.7|11579.7|11591.7|11579.7|11592.9|11580.9|11587.7|11577.7|0
1734434240000|2024-12-17 11:17:20|11595.9|11583.9|11593.4|11581.4|11598.2|11586.2|11593.2|11581.2|1
1734434250000|2024-12-17 11:17:30|11592.7|11580.7|11589.9|11577.9|11592.7|11580.7|11589.9|11577.9|0
1734434260000|2024-12-17 11:17:40|11588.3|11576.3|11595.6|11583.6|11595.9|11583.9|11588.3|11576.3|0
1734434270000|2024-12-17 11:17:50|11594.9|11582.9|11597.4|11585.4|11597.6|11585.6|11594.9|11582.9|1
1734434280000|2024-12-17 11:18:00|11597.6|11585.6|11596.6|11584.6|11597.6|11585.6|11593.9|11581.9|1
1734434290000|2024-12-17 11:18:10|11596.9|11584.9|11598.6|11586.6|11598.6|11586.6|11596.9|11584.9|0
1734434300000|2024-12-17 11:18:20|11597.9|11589.9|11618.2|11606.2|11618.2|11606.2|11597.9|11586.6|7
1734434310000|2024-12-17 11:18:30|11618|11606|11622.9|11610.9|11622.9|11610.9|11614.9|11602.9|4
1734434320000|2024-12-17 11:18:40|11621.1|11609.1|11625.2|11613.2|11628|11619.7|11621.1|11609.1|2
1734434330000|2024-12-17 11:18:50|11625.5|11613.5|11626.2|11614.2|11626.9|11614.9|11625.5|11613.5|1
1734434340000|2024-12-17 11:19:00|11624.9|11612.9|11614.7|11602.7|11624.9|11612.9|11612|11600|2
1734434350000|2024-12-17 11:19:10|11615|11603|11605.9|11593.9|11615|11603|11605.7|11593.7|2
1734434360000|2024-12-17 11:19:20|11604.9|11592.9|11606.7|11594.7|11607.5|11595.5|11604.9|11592.9|0
1734434370000|2024-12-17 11:19:30|11607|11595|11593.7|11581.7|11608.2|11596.2|11592.7|11580.7|1
1734434380000|2024-12-17 11:19:40|11589.5|11577.5|11595.7|11583.7|11595.7|11583.7|11589.5|11577.5|15
1734434390000|2024-12-17 11:19:50|11596.2|11584.2|11598.5|11590.5|11601.5|11590.5|11596.2|11584.2|1
1734434400000|2024-12-17 11:20:00|11598.2|11590.2|11621|11609|11625|11613|11598.2|11590.2|2
1734434410000|2024-12-17 11:20:10|11621.7|11609.7|11622.9|11610.9|11622.9|11610.9|11621.7|11609.7|1
1734434420000|2024-12-17 11:20:20|11623.7|11611.7|11620.7|11608.7|11623.7|11614.2|11616.5|11604.5|0
1734434430000|2024-12-17 11:20:30|11620.8|11608.8|11616.3|11604.3|11620.8|11608.8|11616.3|11604.3|1
1734434440000|2024-12-17 11:20:40|11611|11599|11606|11594|11611|11599|11606|11594|4
1734434460000|2024-12-17 11:21:00|11605.8|11593.8|11609.8|11597.8|11609.8|11597.8|11605.8|11593.8|0
1734434470000|2024-12-17 11:21:10|11614.3|11602.3|11611.7|11599.7|11614.3|11602.3|11611.3|11599.3|0
1734434500000|2024-12-17 11:21:40|11613.2|11601.2|11613.2|11601.2|11613.2|11601.2|11613.2|11601.2|7
1734434510000|2024-12-17 11:21:50|11612.9|11600.9|11616.3|11604.3|11616.3|11605|11612.3|11600.7|0
1734434520000|2024-12-17 11:22:00|11616.7|11604.7|11616.7|11604.7|11616.7|11604.7|11616.7|11604.7|0
1734434540000|2024-12-17 11:22:20|11616|11604|11615.3|11603.3|11616|11604|11615.3|11603.3|0
1734434550000|2024-12-17 11:22:30|11616.8|11604.8|11615.7|11603.7|11616.8|11604.8|11615.7|11603.7|2
1734434560000|2024-12-17 11:22:40|11616|11604|11611.3|11599.3|11616|11604|11610.7|11598.7|1
1734434570000|2024-12-17 11:22:50|11612.5|11600.5|11614|11602|11614|11602|11612.2|11600.2|1
1734434600000|2024-12-17 11:23:20|11619.2|11607.2|11616|11604|11619.8|11607.8|11613.8|11601.8|3
1734434610000|2024-12-17 11:23:30|11617.3|11605.3|11619|11607|11619.3|11607.3|11615.5|11603.5|1
1734434620000|2024-12-17 11:23:40|11620.1|11608.1|11621.3|11609.3|11621.7|11609.7|11620|11608|0
1734434630000|2024-12-17 11:23:50|11621.7|11609.7|11621.5|11609.5|11622.7|11610.7|11621.5|11609.5|0
1734434640000|2024-12-17 11:24:00|11622.8|11610.8|11622.8|11610.8|11622.8|11610.8|11622.8|11610.8|0
1734434650000|2024-12-17 11:24:10|11626.7|11614.7|11628|11616|11629.7|11617.7|11623.3|11611.3|10
1734434660000|2024-12-17 11:24:20|11629.6|11617.6|11608.7|11596.7|11630.7|11618.7|11608.7|11596.7|0
1734434670000|2024-12-17 11:24:30|11608.5|11596.5|11608|11596|11609|11597|11608|11596|0
1734434680000|2024-12-17 11:24:40|11607.7|11595.7|11609|11597|11609.7|11597.7|11607.7|11595.7|2
1734434690000|2024-12-17 11:24:50|11607.7|11595.7|11604|11592|11607.7|11595.7|11603.8|11591.8|1
1734434700000|2024-12-17 11:25:00|11604.3|11592.3|11620.3|11608.3|11620.3|11608.3|11604.3|11592.3|12
1734434710000|2024-12-17 11:25:10|11617.7|11605.7|11621|11609|11621|11609|11617.7|11605.7|0
1734434720000|2024-12-17 11:25:20|11622.2|11610.2|11622.2|11610.2|11622.2|11610.2|11622.2|11610.2|0
1734434730000|2024-12-17 11:25:30|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|0
1734434770000|2024-12-17 11:26:10|11624.2|11612.2|11624.5|11612.5|11624.5|11612.5|11624.2|11612.2|0
1734434790000|2024-12-17 11:26:30|11624.7|11612.7|11607.5|11595.5|11625.7|11613.7|11606|11594|1
1734434800000|2024-12-17 11:26:40|11607.8|11595.8|11608.5|11596.5|11608.5|11596.5|11607.8|11595.8|0
1734434810000|2024-12-17 11:26:50|11609.8|11597.8|11610.7|11598.7|11610.7|11598.7|11607.5|11595.5|0
1734434820000|2024-12-17 11:27:00|11610.5|11598.5|11600.2|11588.2|11613.7|11601.7|11600.2|11588.2|0
1734434830000|2024-12-17 11:27:10|11600.1|11588.1|11606|11594|11607.4|11595.4|11600.1|11588.1|0
1734434840000|2024-12-17 11:27:20|11610.1|11598.1|11609.8|11597.8|11618.8|11606.8|11609.8|11597.8|3
1734434850000|2024-12-17 11:27:30|11609.5|11597.5|11616.3|11604.3|11616.3|11604.3|11609.5|11597.5|0
1734434860000|2024-12-17 11:27:40|11615.8|11603.8|11615.8|11603.8|11615.8|11603.8|11615.8|11603.8|0
1734434870000|2024-12-17 11:27:50|11612.5|11600.5|11616.1|11604.1|11617|11605|11612.5|11600.5|0
1734434880000|2024-12-17 11:28:00|11618|11606|11621.1|11609.1|11621.1|11609.1|11618|11606|3
1734434890000|2024-12-17 11:28:10|11627.5|11615.5|11627.3|11615.3|11627.5|11615.5|11625.3|11613.3|1
1734434900000|2024-12-17 11:28:20|11623.6|11611.6|11642.5|11630.5|11644.5|11632.5|11623.6|11611.6|4
1734434910000|2024-12-17 11:28:30|11642.3|11630.3|11646|11634|11646.3|11634.3|11642.3|11630.3|1
1734434920000|2024-12-17 11:28:40|11643.8|11631.8|11643.8|11631.8|11643.8|11631.8|11643.8|11631.8|1
1734434930000|2024-12-17 11:28:50|11641.5|11629.5|11639.8|11627.8|11641.5|11629.5|11636.5|11624.5|1
1734434940000|2024-12-17 11:29:00|11640.6|11628.6|11639.8|11627.8|11640.6|11628.6|11639.5|11627.5|0
1734434950000|2024-12-17 11:29:10|11641.1|11629.1|11666.1|11654.1|11667|11655|11641.1|11629.1|4
1734434960000|2024-12-17 11:29:20|11665.8|11653.8|11658.3|11646.3|11665.8|11653.8|11657.3|11645.3|2
1734434970000|2024-12-17 11:29:30|11658.5|11646.5|11662.6|11650.6|11662.6|11650.6|11657.6|11645.6|2
1734434980000|2024-12-17 11:29:40|11662.8|11650.8|11669|11657|11669|11657|11662.5|11650.5|0
1734434990000|2024-12-17 11:29:50|11670.9|11658.9|11670.1|11658.1|11672.4|11660.4|11668.8|11656.8|7
1734435000000|2024-12-17 11:30:00|11645.3|11633.3|11659.8|11647.8|11673.1|11661.1|11645.3|11633.3|30
1734435010000|2024-12-17 11:30:10|11665.3|11653.3|11661.8|11649.8|11666.5|11656.5|11661.8|11649.8|1
1734435020000|2024-12-17 11:30:20|11660.5|11648.5|11658.5|11646.5|11660.5|11648.5|11658.5|11646.5|2
1734435050000|2024-12-17 11:30:50|11653.9|11641.9|11654.7|11642.7|11655|11643|11650.5|11638.5|0
1734435070000|2024-12-17 11:31:10|11653.7|11641.7|11652.5|11640.5|11653.7|11641.7|11652|11640|0
1734435080000|2024-12-17 11:31:20|11654.1|11642.1|11654.5|11642.5|11655.3|11643.3|11654|11642|0
1734435090000|2024-12-17 11:31:30|11657.5|11645.5|11655.5|11643.5|11657.5|11645.5|11653.5|11641.5|0
1734435100000|2024-12-17 11:31:40|11657.4|11645.4|11659.3|11647.3|11661.3|11649.3|11657.4|11645.4|0
1734435110000|2024-12-17 11:31:50|11660|11648|11660|11648|11660|11648|11660|11648|0
1734435120000|2024-12-17 11:32:00|11656|11644|11657.3|11645.3|11657.3|11645.3|11656|11644|0
1734435130000|2024-12-17 11:32:10|11658.3|11646.3|11659|11647|11659.7|11647.7|11658.3|11646.3|0
1734435150000|2024-12-17 11:32:30|11668.1|11656.1|11668.2|11660.2|11669.7|11660.2|11667.7|11655.7|2
1734435160000|2024-12-17 11:32:40|11668.3|11660.3|11659.8|11647.8|11669.3|11660.3|11659.8|11647.8|0
1734435180000|2024-12-17 11:33:00|11658|11646|11657.6|11645.6|11658.5|11646.5|11657.3|11645.3|0
1734435190000|2024-12-17 11:33:10|11654.7|11642.7|11653.8|11641.8|11654.7|11642.7|11653.8|11641.8|0
1734435200000|2024-12-17 11:33:20|11652.5|11640.5|11652.6|11640.6|11652.6|11640.6|11652.5|11640.5|0
1734435220000|2024-12-17 11:33:40|11650.4|11638.4|11650.6|11638.6|11650.6|11638.6|11650|11638|0
1734435230000|2024-12-17 11:33:50|11651.6|11639.6|11650|11638|11651.6|11639.6|11650|11638|0
1734435250000|2024-12-17 11:34:10|11661.5|11649.5|11659.5|11647.5|11661.5|11649.5|11657.6|11645.6|2
1734435260000|2024-12-17 11:34:20|11661.7|11649.7|11659.2|11647.2|11663.6|11651.6|11658|11646|1
1734435270000|2024-12-17 11:34:30|11657.8|11645.8|11660|11648|11663.3|11651.3|11654|11642|2
1734435280000|2024-12-17 11:34:40|11665|11653|11669.3|11657.3|11669.3|11657.3|11663.8|11651.8|0
1734435290000|2024-12-17 11:34:50|11669.6|11657.6|11661.7|11649.7|11671.1|11659.1|11661.7|11649.7|2
1734435300000|2024-12-17 11:35:00|11661.3|11649.3|11671.6|11659.6|11671.6|11659.6|11661.3|11649.3|1
1734435310000|2024-12-17 11:35:10|11671.9|11659.9|11671.6|11659.6|11671.9|11659.9|11670.5|11658.5|0
1734435330000|2024-12-17 11:35:30|11671.5|11659.5|11671.5|11659.5|11671.5|11659.5|11671.5|11659.5|0
1734435340000|2024-12-17 11:35:40|11671.4|11659.4|11671.4|11659.4|11671.4|11659.4|11671.4|11659.4|0
1734435350000|2024-12-17 11:35:50|11671.6|11659.6|11673.4|11661.4|11674.4|11662.4|11667.1|11655.1|12
1734435360000|2024-12-17 11:36:00|11673.3|11661.3|11673.4|11661.4|11673.6|11661.6|11673.3|11661.3|0
1734435370000|2024-12-17 11:36:10|11673.3|11661.3|11693.3|11681.3|11693.3|11681.3|11673.3|11661.3|4
1734435380000|2024-12-17 11:36:20|11694.1|11682.1|11702.6|11690.6|11713.1|11701.1|11693.9|11681.9|10
1734435390000|2024-12-17 11:36:30|11713.3|11701.3|11712.3|11704.3|11713.9|11704.3|11712.3|11701.3|1
1734435400000|2024-12-17 11:36:40|11712.8|11700.8|11717|11705|11723.6|11711.6|11712.8|11700.8|4
1734435410000|2024-12-17 11:36:50|11716.3|11704.3|11717.8|11705.8|11718.6|11706.6|11716.1|11704.1|0
1734435420000|2024-12-17 11:37:00|11717.6|11705.6|11697.4|11685.4|11717.6|11705.6|11695.6|11683.6|1
1734435430000|2024-12-17 11:37:10|11701.4|11689.4|11703.8|11691.8|11704.3|11692.3|11700.1|11688.1|0
1734435450000|2024-12-17 11:37:30|11704.1|11692.1|11706.3|11694.3|11706.3|11694.3|11704.1|11692.1|0
1734435460000|2024-12-17 11:37:40|11706.4|11694.4|11696.9|11684.9|11706.4|11694.4|11695.3|11683.3|2
1734435470000|2024-12-17 11:37:50|11694.9|11682.9|11699.1|11687.1|11700.4|11688.4|11694.1|11682.1|1
1734435480000|2024-12-17 11:38:00|11710.8|11698.8|11708.8|11696.8|11710.8|11698.8|11708.8|11696.8|1
1734435490000|2024-12-17 11:38:10|11710.2|11698.2|11712.3|11700.3|11712.3|11700.3|11710.2|11698.2|1
1734435500000|2024-12-17 11:38:20|11714.2|11702.2|11712.7|11700.7|11714.2|11702.2|11712.7|11700.7|0
1734435510000|2024-12-17 11:38:30|11715|11703|11717.6|11705.6|11725.8|11713.8|11715|11703|2
1734435520000|2024-12-17 11:38:40|11716.6|11704.6|11717.1|11705.1|11717.1|11705.1|11716.4|11704.4|0
1734435530000|2024-12-17 11:38:50|11719.2|11707.2|11717.6|11705.6|11719.2|11707.2|11717.6|11705.6|0
1734435540000|2024-12-17 11:39:00|11716.1|11704.1|11710.9|11698.9|11716.1|11704.1|11710.9|11698.9|0
1734435550000|2024-12-17 11:39:10|11712.9|11700.9|11711.1|11699.1|11713.7|11701.7|11710.7|11698.7|0
1734435560000|2024-12-17 11:39:20|11710.4|11698.4|11708.8|11696.8|11710.4|11698.4|11708.8|11696.8|0
1734435570000|2024-12-17 11:39:30|11708.4|11696.4|11707.7|11695.7|11708.4|11696.4|11707.7|11695.7|0
1734435580000|2024-12-17 11:39:40|11708.7|11696.7|11717.1|11705.1|11717.1|11705.1|11708.7|11696.7|1
1734435590000|2024-12-17 11:39:50|11719.4|11707.4|11710.1|11698.1|11720.6|11708.6|11710.1|11698.1|1
1734435600000|2024-12-17 11:40:00|11721.6|11709.6|11709.4|11697.4|11721.6|11709.6|11709.4|11697.4|12
1734435610000|2024-12-17 11:40:10|11708.4|11700.4|11710.2|11698.2|11710.2|11700.9|11708.4|11697.9|0
1734435620000|2024-12-17 11:40:20|11709.2|11697.2|11707.4|11695.4|11709.2|11697.2|11707.4|11695.4|0
1734435630000|2024-12-17 11:40:30|11708.9|11696.9|11708.4|11696.4|11708.9|11696.9|11708.4|11696.4|0
1734435640000|2024-12-17 11:40:40|11709.4|11697.4|11708.9|11696.9|11709.4|11697.4|11708.9|11696.9|0
1734435650000|2024-12-17 11:40:50|11712.9|11700.9|11702.4|11690.4|11713.1|11701.1|11702.4|11690.4|1
1734435660000|2024-12-17 11:41:00|11702.6|11690.6|11694.4|11682.4|11702.6|11690.6|11690.9|11678.9|1
1734435670000|2024-12-17 11:41:10|11693.2|11681.2|11692.7|11680.7|11693.2|11681.2|11692.6|11680.6|1
1734435680000|2024-12-17 11:41:20|11693.4|11681.4|11692.2|11680.2|11697.9|11685.9|11685.9|11673.9|3
1734435690000|2024-12-17 11:41:30|11690.6|11678.6|11692.9|11680.9|11692.9|11680.9|11688.6|11676.6|0
1734435700000|2024-12-17 11:41:40|11692.4|11680.4|11691.9|11679.9|11692.4|11680.4|11691.9|11679.9|0
1734435710000|2024-12-17 11:41:50|11691.6|11679.6|11690.1|11678.1|11691.6|11679.6|11690.1|11678.1|0
1734435720000|2024-12-17 11:42:00|11690.2|11678.2|11691.1|11679.1|11691.6|11679.6|11690.2|11678.2|0
1734435730000|2024-12-17 11:42:10|11693.1|11681.1|11700.2|11688.2|11700.2|11688.2|11692.1|11680.1|0
1734435740000|2024-12-17 11:42:20|11699.6|11687.6|11700.4|11688.4|11701.6|11689.6|11699.6|11687.6|0
1734435760000|2024-12-17 11:42:40|11701.1|11689.1|11701.2|11689.2|11701.2|11689.2|11701.1|11689.1|0
1734435770000|2024-12-17 11:42:50|11701.6|11689.6|11701.9|11689.9|11701.9|11689.9|11701.6|11689.6|0
1734435780000|2024-12-17 11:43:00|11702.4|11690.4|11702.1|11690.1|11702.9|11695.9|11701.7|11689.7|0
1734435790000|2024-12-17 11:43:10|11698.7|11686.7|11702.1|11690.1|11702.2|11690.2|11698.7|11686.7|0
1734435800000|2024-12-17 11:43:20|11703.1|11691.1|11706.7|11694.7|11708.4|11696.4|11701.6|11690.8|1
1734435810000|2024-12-17 11:43:30|11704.7|11692.7|11704.7|11692.7|11704.7|11692.7|11704.7|11692.7|0
1734435820000|2024-12-17 11:43:40|11705.1|11693.1|11703.7|11691.7|11705.1|11693.1|11703.7|11691.7|0
1734435830000|2024-12-17 11:43:50|11703.4|11691.4|11708.2|11696.2|11708.2|11696.2|11700.1|11688.1|2
1734435840000|2024-12-17 11:44:00|11708.4|11696.4|11709.7|11697.7|11711|11699|11708.4|11696.4|0
1734435850000|2024-12-17 11:44:10|11709.9|11697.9|11711.4|11699.4|11711.4|11699.4|11709.9|11697.9|0
1734435870000|2024-12-17 11:44:30|11709.7|11697.7|11704.6|11692.6|11709.7|11697.7|11704.6|11692.6|2
1734435890000|2024-12-17 11:44:50|11704.9|11692.9|11707.2|11695.2|11707.4|11695.4|11704.9|11692.9|0
1734435900000|2024-12-17 11:45:00|11718.5|11706.5|11717.2|11705.2|11718.5|11706.5|11717.2|11705.2|2
1734435910000|2024-12-17 11:45:10|11717.4|11705.4|11717.4|11705.4|11717.4|11705.4|11717.4|11705.4|0
1734435920000|2024-12-17 11:45:20|11724.6|11712.6|11714.5|11706.5|11724.6|11712.6|11714.5|11706.5|9
1734435930000|2024-12-17 11:45:30|11719.5|11707.5|11720.4|11708.4|11721|11709|11719.5|11707.5|1
1734435940000|2024-12-17 11:45:40|11719.9|11707.9|11720.7|11708.7|11720.7|11708.7|11719.9|11707.9|0
1734435960000|2024-12-17 11:46:00|11719.1|11707.1|11704.9|11692.9|11719.3|11707.3|11694.5|11682.5|2
1734435970000|2024-12-17 11:46:10|11703.9|11691.9|11703.5|11691.5|11703.9|11691.9|11702.9|11690.9|0
1734435980000|2024-12-17 11:46:20|11704.2|11692.2|11698.9|11686.9|11704.7|11692.7|11693.9|11681.9|0
1734435990000|2024-12-17 11:46:30|11698.5|11686.5|11702.2|11690.2|11702.2|11690.2|11697.2|11685.2|1
1734436000000|2024-12-17 11:46:40|11702.3|11690.3|11697.7|11685.7|11702.3|11690.3|11697.7|11685.7|0
1734436030000|2024-12-17 11:47:10|11697|11685|11698.7|11686.7|11701.2|11689.2|11697|11685|0
1734436040000|2024-12-17 11:47:20|11701.3|11689.3|11702|11690|11702|11690|11701.3|11689.3|0
1734436050000|2024-12-17 11:47:30|11701.9|11689.9|11708.7|11696.7|11709.2|11697.2|11701.9|11689.9|1
1734436060000|2024-12-17 11:47:40|11708|11696|11709|11697|11709|11697|11707.8|11695.8|0
1734436070000|2024-12-17 11:47:50|11709.4|11697.4|11716.2|11704.2|11717|11705|11709.4|11697.4|1
1734436080000|2024-12-17 11:48:00|11716.3|11704.3|11714.3|11702.3|11716.3|11704.3|11713.5|11701.5|1
1734436090000|2024-12-17 11:48:10|11715.3|11703.3|11712.2|11700.2|11715.7|11703.7|11712.2|11700.2|0
1734436100000|2024-12-17 11:48:20|11709.7|11697.7|11709.3|11697.3|11710|11698|11709.3|11697.3|0
1734436110000|2024-12-17 11:48:30|11708.4|11696.4|11708|11696|11709.5|11697.5|11707.5|11695.5|0
1734436120000|2024-12-17 11:48:40|11708.5|11696.5|11708.7|11696.7|11708.7|11696.7|11708.5|11696.5|0
1734436130000|2024-12-17 11:48:50|11708|11696|11715.2|11703.2|11715.8|11706.7|11703.8|11691.8|4
1734436140000|2024-12-17 11:49:00|11714.7|11702.7|11713.7|11701.7|11714.7|11702.7|11712.8|11700.8|0
1734436150000|2024-12-17 11:49:10|11704.3|11692.3|11701.8|11689.8|11704.3|11692.3|11701.8|11689.8|1
1734436160000|2024-12-17 11:49:20|11712.3|11700.3|11709.6|11697.6|11714.2|11702.2|11707.1|11695.1|2
1734436170000|2024-12-17 11:49:30|11709.3|11697.3|11711.6|11699.6|11711.6|11699.6|11709.3|11697.3|0
1734436190000|2024-12-17 11:49:50|11712.3|11700.3|11711.5|11703.5|11712.7|11703.5|11710.8|11700.1|0
1734436200000|2024-12-17 11:50:00|11708.2|11696.2|11710.5|11698.5|11715.2|11708.3|11706.2|11696.2|26
1734436220000|2024-12-17 11:50:20|11711.8|11699.8|11711.2|11699.2|11712|11700|11710.3|11698.3|0
1734436230000|2024-12-17 11:50:30|11711|11699|11714.5|11702.5|11715|11703|11711|11699|1
1734436240000|2024-12-17 11:50:40|11715|11703|11715.3|11703.3|11715.3|11703.3|11715|11703|1
1734436250000|2024-12-17 11:50:50|11715.5|11703.5|11715|11703|11715.5|11703.5|11715|11703|5
1734436260000|2024-12-17 11:51:00|11715.8|11703.8|11714.5|11708.5|11716.2|11708.5|11714.5|11703.7|2
1734436270000|2024-12-17 11:51:10|||||||||2
1734436280000|2024-12-17 11:51:20|11714.8|11706.8|11714.8|11706.8|11714.8|11706.8|11714.8|11706.8|1
1734436290000|2024-12-17 11:51:30|11714.5|11708.5|11714.5|11708.5|11714.8|11708.8|11714.5|11708.5|1
1734436300000|2024-12-17 11:51:40|11716.3|11704.3|11714.6|11702.6|11716.3|11706.5|11713.8|11701.8|2
1734436310000|2024-12-17 11:51:50|11714.7|11702.7|11709.4|11701.4|11714.7|11704|11709.4|11701.4|0
1734436320000|2024-12-17 11:52:00|11708.8|11700.8|11714.5|11706.5|11714.5|11706.5|11708.5|11700.5|2
1734436350000|2024-12-17 11:52:30|11715|11707|11716.2|11704.2|11716.5|11707.7|11712.2|11700.2|28
1734436360000|2024-12-17 11:52:40|11715.2|11707.2|11715|11707|11716.7|11707.2|11715|11704.7|0
1734436370000|2024-12-17 11:52:50|11715.7|11703.7|11714|11702|11715.7|11703.7|11714|11702|0
1734436380000|2024-12-17 11:53:00|11713.8|11701.8|11716.3|11704.3|11716.4|11704.4|11713.8|11701.8|0
1734436390000|2024-12-17 11:53:10|11715.2|11707.2|11715.5|11707.5|11715.7|11709.7|11715|11707.2|1
1734436400000|2024-12-17 11:53:20||11709.5||11707.5||11709.5||11707.5|0
1734436410000|2024-12-17 11:53:30|11715.3|11707.3|11714.5|11702.5|11715.8|11709.8|11713.9|11701.9|12
1734436420000|2024-12-17 11:53:40|11714.8|11702.8|11715.7|11709.7|11715.7|11709.7|11711.8|11701.5|3
1734436430000|2024-12-17 11:53:50|11716|11710|11734.5|11722.5|11734.8|11726.6|11716|11710|4
1734436440000|2024-12-17 11:54:00|11734.1|11722.1|11734.3|11726.3|11736.3|11726.3|11734.1|11722.1|2
1734436450000|2024-12-17 11:54:10|11745.2|11733.2|11747.3|11735.3|11748.3|11736.3|11745.2|11733.2|2
1734436460000|2024-12-17 11:54:20|11748.2|11736.2|11752|11740|11752.7|11740.7|11748.2|11736.2|3
1734436470000|2024-12-17 11:54:30|11752.3|11740.3|11751.8|11739.8|11753.9|11743.8|11751.3|11739.3|3
1734436480000|2024-12-17 11:54:40|11752.2|11740.2|11751.2|11743.2|11753|11743.2|11751.2|11740.2|0
1734436490000|2024-12-17 11:54:50|11752.7|11740.7|11746.2|11734.2|11752.7|11741.3|11746.2|11734.2|5
1734436500000|2024-12-17 11:55:00|11746|11734|11747.1|11735.1|11751.8|11739.8|11746|11734|7
1734436510000|2024-12-17 11:55:10|11744.8|11732.8|11738.1|11726.1|11747.8|11735.8|11736|11724|2
1734436520000|2024-12-17 11:55:20|11739|11727|11736.3|11724.3|11739|11727|11736.3|11724.3|1
1734436530000|2024-12-17 11:55:30|11736.2|11724.2|11737.7|11725.7|11739|11727|11736.2|11724.2|0
1734436540000|2024-12-17 11:55:40|11736.3|11724.3|11743.3|11731.3|11744.5|11732.5|11736.2|11724.2|1
1734436550000|2024-12-17 11:55:50|11743.7|11731.7|11744.5|11732.5|11744.5|11732.5|11738.7|11726.7|2
1734436560000|2024-12-17 11:56:00|11744.7|11732.7|11744.7|11732.7|11750|11738|11744.7|11732.7|2
1734436570000|2024-12-17 11:56:10|11743.6|11735.6|11738.8|11726.8|11744|11736|11738.5|11726.5|2
1734436580000|2024-12-17 11:56:20|11736.5|11724.5|11733.8|11721.8|11736.5|11724.5|11733.3|11721.3|0
1734436590000|2024-12-17 11:56:30|11736.2|11724.2|11740.8|11728.8|11744|11732|11736.2|11724.2|3
1734436600000|2024-12-17 11:56:40|11741|11729|11743.3|11731.3|11743.8|11731.8|11741|11729|1
1734436610000|2024-12-17 11:56:50|11743.7|11731.7|11743.6|11731.6|11744.3|11732.3|11743.6|11731.6|1
1734436620000|2024-12-17 11:57:00|11743.3|11731.3|11743.8|11731.8|11744.2|11732.2|11743.3|11731.3|1
1734436630000|2024-12-17 11:57:10|11742.3|11730.3|11743|11731|11743|11731|11742.3|11730.3|0
1734436640000|2024-12-17 11:57:20|11743.1|11735.1|11750.1|11738.1|11750.1|11738.1|11743.1|11735.1|2
1734436650000|2024-12-17 11:57:30|11750.5|11738.5|11750.5|11738.5|11751.1|11739.1|11749|11737|4
1734436660000|2024-12-17 11:57:40|11749.8|11737.8|11748.6|11736.6|11751.1|11739.1|11748.6|11736.6|1
1734436670000|2024-12-17 11:57:50|11748.8|11736.8|11748.5|11736.5|11748.8|11736.8|11748.5|11736.5|1
1734436680000|2024-12-17 11:58:00|11749.1|11737.1|11751.1|11739.1|11752|11740|11746.8|11734.8|3
1734436690000|2024-12-17 11:58:10|11751|11739|11752|11740|11752.8|11745.1|11750.7|11738.7|7
1734436700000|2024-12-17 11:58:20|11751.1|11739.1|11751.6|11739.6|11751.6|11739.6|11751.1|11739.1|1
1734436710000|2024-12-17 11:58:30|11751|11739|11749.9|11737.9|11751.1|11739.1|11747.8|11735.8|2
1734436720000|2024-12-17 11:58:40|11750.3|11738.3|11750.3|11738.3|11750.3|11738.3|11750.3|11738.3|0
1734436730000|2024-12-17 11:58:50|11751.3|11739.3|11750.6|11738.6|11751.3|11739.3|11750.6|11738.6|0
1734436740000|2024-12-17 11:59:00|11749.9|11737.9|11748.6|11736.6|11749.9|11739.6|11747.6|11736.3|0
1734436750000|2024-12-17 11:59:10|11749.9|11737.9|11749.9|11737.9|11749.9|11737.9|11749.9|11737.9|1
1734436760000|2024-12-17 11:59:20|11748.6|11736.6|11748.9|11736.9|11748.9|11736.9|11748.6|11736.6|0
1734436780000|2024-12-17 11:59:40|11749.3|11737.3|11748.8|11736.8|11749.3|11737.3|11748.8|11736.8|0
1734436790000|2024-12-17 11:59:50|11750|11738|11750.6|11742.6|11752.6|11742.6|11750|11738|2
1734436800000|2024-12-17 12:00:00|11751.1|11743.1|11776.3|11770.3|11778.3|11770.3|11751.1|11743.1|21
1734436810000|2024-12-17 12:00:10|11775.9|11769.9|11777.4|11769.4|11781.1|11771.3|11775.9|11769.1|2
1734436820000|2024-12-17 12:00:20|11780.3|11772.3|11778.1|11766.1|11782.1|11772.3|11772.4|11761.9|7
1734436830000|2024-12-17 12:00:30|11779.1|11767.1|11778.9|11766.9|11780.1|11768.9|11776.9|11766.8|0
1734436840000|2024-12-17 12:00:40|11776.9|11768.9|11780.9|11768.9|11780.9|11769.6|11776.1|11767.1|0
1734436850000|2024-12-17 12:00:50|11781.4|11769.4|11778.3|11766.3|11781.4|11771.8|11777.4|11765.4|2
1734436860000|2024-12-17 12:01:00|11778.6|11766.6|11780.1|11772.1|11781.8|11772.1|11778.6|11766.6|2
1734436870000|2024-12-17 12:01:10|11780.4|11772.4|11776.8|11768.8|11780.8|11772.4|11776.8|11767.1|3
1734436880000|2024-12-17 12:01:20|11777.6|11765.6|11776.1|11768.1|11778.3|11768.1|11776.1|11765.4|1
1734436890000|2024-12-17 12:01:30|11776.4|11768.4|11778.8|11772.8|11781.3|11772.8|11776.1|11768.4|2
1734436900000|2024-12-17 12:01:40|11779.1|11773.1|11793.9|11781.9|11796.3|11787.5|11779.1|11773.1|18
1734436910000|2024-12-17 12:01:50|11793.4|11781.4|11791.8|11783.8|11793.4|11783.8|11791.8|11781.4|0
1734436920000|2024-12-17 12:02:00|11791.4|11783.4|11791.4|11783.4|11791.4|11783.4|11791.4|11783.4|0
1734436930000|2024-12-17 12:02:10|11794.6|11782.6|11792.9|11780.9|11794.6|11783.4|11791.4|11780.3|3
1734436940000|2024-12-17 12:02:20|11793.1|11781.1|11787.1|11779.1|11793.1|11781.1|11787.1|11778.4|1
1734436950000|2024-12-17 12:02:30|11787.4|11779.4|11790.3|11778.3|11790.3|11779.4|11786.9|11778.3|2
1734436960000|2024-12-17 12:02:40|11788.4|11780.4|11773.2|11761.2|11788.6|11780.6|11763.7|11751.7|5
1734436970000|2024-12-17 12:02:50|11770.1|11758.1|11765.7|11753.7|11772.1|11762.2|11765.4|11753.4|0
1734436980000|2024-12-17 12:03:00|11766.1|11754.1|11765.8|11753.8|11766.9|11754.9|11765.1|11753.1|0
1734436990000|2024-12-17 12:03:10|11765.4|11757.4|11765.4|11757.4|11765.4|11757.4|11765.4|11757.4|0
1734437000000|2024-12-17 12:03:20|11765.1|11757.1|11770.9|11758.9|11770.9|11758.9|11765.1|11754.1|1
1734437010000|2024-12-17 12:03:30|11770.2|11758.2|11767.4|11755.4|11774.2|11762.2|11766.1|11754.1|3
1734437020000|2024-12-17 12:03:40|11768.4|11756.4|11767.4|11755.4|11769.4|11757.4|11767.4|11755.4|0
1734437030000|2024-12-17 12:03:50|11768.7|11756.7|11770.6|11758.6|11770.6|11758.6|11768.7|11756.7|1
1734437040000|2024-12-17 12:04:00|11769.9|11757.9|11769.7|11757.7|11769.9|11757.9|11769.7|11757.7|0
1734437070000|2024-12-17 12:04:30|11770.1|11758.1|11753.8|11741.8|11784.9|11772.9|11750.6|11738.6|4
1734437080000|2024-12-17 12:04:40|11758.2|11746.2|11753.7|11741.7|11760.4|11748.4|11752.8|11741.7|3
1734437090000|2024-12-17 12:04:50|11753.9|11741.9|11744.2|11732.2|11753.9|11741.9|11744.2|11732.2|3
1734437100000|2024-12-17 12:05:00|11744.1|11732.1|11734.6|11722.6|11744.1|11732.4|11730.1|11718.1|9
1734437110000|2024-12-17 12:05:10|11733.9|11721.9|11734.6|11722.6|11734.6|11722.6|11733.6|11721.6|0
1734437130000|2024-12-17 12:05:30|11733|11721|11723.8|11711.8|11733|11721|11723.8|11711.8|1
1734437140000|2024-12-17 12:05:40|11721.8|11709.8|11722.1|11714.1|11728.4|11716.4|11721.8|11709.8|2
1734437150000|2024-12-17 12:05:50|11717.8|11705.8|11717.8|11705.8|11717.8|11708.1|11716.1|11705.6|2
1734437160000|2024-12-17 12:06:00|11725.3|11713.3|11724.8|11716.8|11725.3|11716.8|11724.3|11713.3|3
1734437180000|2024-12-17 12:06:20|11725.6|11717.6|11729.6|11717.6|11729.6|11717.6|11725.6|11717.6|1
1734437190000|2024-12-17 12:06:30|11732.2|11720.2|11742.6|11730.6|11742.6|11730.6|11732.2|11720.2|1
1734437210000|2024-12-17 12:06:50|11745.1|11733.1|11748.6|11736.6|11749.3|11737.3|11745.1|11733.1|0
1734437220000|2024-12-17 12:07:00|11748.9|11736.9|11745.1|11733.1|11748.9|11736.9|11743.1|11731.1|7
1734437230000|2024-12-17 12:07:10|11744.5|11732.5|11743.1|11731.1|11744.6|11732.6|11736.6|11726.5|11
1734437240000|2024-12-17 12:07:20|11741.3|11733.3|11741.9|11733.9|11743.3|11733.9|11741.3|11731.3|0
1734437250000|2024-12-17 12:07:30|11748.4|11736.4|11752.9|11740.9|11752.9|11740.9|11748.4|11736.4|1
1734437260000|2024-12-17 12:07:40|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|0
1734437270000|2024-12-17 12:07:50|11753.1|11741.1|11751.4|11743.4|11753.9|11743.4|11751.4|11740.9|0
1734437280000|2024-12-17 12:08:00|11752.3|11744.3|11755.1|11743.1|11756.6|11744.6|11752.3|11742.1|1
1734437290000|2024-12-17 12:08:10|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|0
1734437300000|2024-12-17 12:08:20|11754.7|11742.7|11752.8|11740.8|11755.4|11743.4|11752.8|11740.8|2
1734437310000|2024-12-17 12:08:30|11752.9|11740.9|11753.6|11741.6|11754.9|11742.9|11752.9|11740.9|0
1734437320000|2024-12-17 12:08:40|11753.8|11741.8|11753.8|11741.8|11753.8|11741.8|11753.8|11741.8|0
1734437330000|2024-12-17 12:08:50|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|0
1734437340000|2024-12-17 12:09:00|11753.3|11741.3|11777.4|11765.4|11777.4|11765.4|11753.3|11741.3|5
1734437350000|2024-12-17 12:09:10|11780.6|11768.6|11789.7|11777.7|11790.6|11780.4|11780.6|11768.6|11
1734437360000|2024-12-17 12:09:20|11789.9|11777.9|11782.6|11770.6|11791.4|11779.4|11782.6|11770.6|2
1734437370000|2024-12-17 12:09:30|11781.6|11769.6|11786.9|11774.9|11786.9|11774.9|11781.6|11769.6|3
1734437380000|2024-12-17 12:09:40|11787.2|11775.2|11731|11719|11788.7|11779|11727.1|11715.1|4
1734437390000|2024-12-17 12:09:50|11730.9|11718.9|11729.2|11717.2|11731|11721|11729|11717.2|3
1734437400000|2024-12-17 12:10:00|11730|11718|11733.9|11721.9|11736.4|11724.4|11730|11718|5
1734437410000|2024-12-17 12:10:10|11733.4|11721.4|11740.2|11728.2|11740.2|11728.2|11732|11720|2
1734437420000|2024-12-17 12:10:20|11726.2|11714.2|11705.2|11693.2|11726.7|11714.7|11704.2|11692.2|3
1734437430000|2024-12-17 12:10:30|11705.5|11693.5|11707.2|11695.2|11707.2|11695.2|11705|11693|1
1734437440000|2024-12-17 12:10:40|11705.3|11693.3|11705.9|11693.9|11705.9|11693.9|11705.3|11693.3|1
1734437450000|2024-12-17 12:10:50|11701.4|11689.4|11709.7|11697.7|11710.5|11698.5|11696.9|11688.9|2
1734437460000|2024-12-17 12:11:00|11719.7|11707.7|11724.7|11712.7|11724.7|11712.7|11717.2|11705.2|1
1734437470000|2024-12-17 12:11:10|11723.4|11711.4|11722.2|11710.2|11723.4|11711.4|11721.2|11709.2|2
1734437490000|2024-12-17 12:11:30|11719|11707|11718.4|11706.4|11719.5|11707.5|11718.2|11706.2|2
1734437500000|2024-12-17 12:11:40|11717.7|11705.7|11719.7|11707.7|11720.5|11708.5|11717.7|11705.7|1
1734437510000|2024-12-17 12:11:50|11718.2|11706.2|11717.9|11705.9|11718.2|11706.2|11717|11705|0
1734437520000|2024-12-17 12:12:00|11719|11707|11734.7|11722.7|11734.7|11722.7|11715.3|11703.3|8
1734437530000|2024-12-17 12:12:10|11736.9|11724.9|11737.4|11725.4|11737.4|11725.4|11736.9|11724.9|0
1734437540000|2024-12-17 12:12:20|11737.7|11725.7|11737.5|11725.5|11737.7|11725.7|11737.5|11725.5|0
1734437550000|2024-12-17 12:12:30|11737.3|11725.3|11742.3|11730.3|11742.3|11730.3|11737.3|11725.3|0
1734437560000|2024-12-17 12:12:40|11740.7|11728.7|11740.4|11728.4|11740.7|11728.7|11740|11728|0
1734437570000|2024-12-17 12:12:50|11732.7|11720.7|11730.5|11718.5|11732.7|11720.7|11730.5|11718.5|0
1734437580000|2024-12-17 12:13:00|11731|11719|11732|11720|11732|11720|11730|11718|0
1734437590000|2024-12-17 12:13:10|11731.9|11719.9|11731.7|11719.7|11731.9|11719.9|11731.7|11719.7|0
1734437600000|2024-12-17 12:13:20|11734|11722|11733.5|11721.5|11735.3|11723.3|11733.5|11721.5|0
1734437620000|2024-12-17 12:13:40|11734.3|11722.3|11739.2|11727.2|11739.2|11727.2|11734.3|11722.3|3
1734437630000|2024-12-17 12:13:50|11727.7|11719.7|11727.7|11719.7|11727.7|11719.7|11727.7|11719.7|1
1734437640000|2024-12-17 12:14:00|11728.2|11720.2|11737.5|11725.5|11738.3|11726.3|11728.2|11720.2|1
1734437650000|2024-12-17 12:14:10|11738.3|11726.3|11731|11719|11738.3|11726.3|11731|11719|1
1734437660000|2024-12-17 12:14:20|11732.7|11720.7|11732.2|11720.2|11733|11721|11732.2|11720.2|0
1734437680000|2024-12-17 12:14:40|11733.2|11721.2|11739.5|11727.5|11739.5|11727.5|11733.2|11721.2|2
1734437690000|2024-12-17 12:14:50|11738.8|11726.8|11731.3|11719.3|11741|11729|11731.3|11719.3|0
1734437700000|2024-12-17 12:15:00|11728.8|11716.8|11729.8|11717.8|11730.8|11718.8|11728.8|11716.8|0
1734437710000|2024-12-17 12:15:10|11728.4|11716.4|11726.9|11714.9|11728.4|11716.4|11726.9|11714.9|0
1734437720000|2024-12-17 12:15:20|11727.5|11715.5|11727.5|11715.5|11727.5|11715.5|11727.5|11715.5|0
1734437730000|2024-12-17 12:15:30|11723.8|11711.8|11723.2|11711.2|11724.8|11712.8|11723.2|11711.2|1
1734437740000|2024-12-17 12:15:40|11723.3|11711.3|11722.3|11710.3|11723.3|11711.3|11720.8|11708.8|0
1734437750000|2024-12-17 12:15:50|11722.7|11710.7|11723|11711|11723|11711|11722.7|11710.7|0
1734437760000|2024-12-17 12:16:00|11730.2|11718.2|11725.2|11713.2|11730.7|11718.7|11724.4|11712.4|1
1734437770000|2024-12-17 12:16:10|11723|11711|11727.5|11715.5|11728.4|11716.4|11723|11711|1
1734437780000|2024-12-17 12:16:20|11728.8|11716.8|11729.2|11717.2|11729.2|11717.2|11728.8|11716.8|0
1734437790000|2024-12-17 12:16:30|11728.5|11716.5|11729.4|11717.4|11731.4|11719.4|11727.8|11715.8|0
1734437800000|2024-12-17 12:16:40|11733.9|11721.9|11733.5|11721.5|11733.9|11721.9|11733.5|11721.5|0
1734437810000|2024-12-17 12:16:50|11733.9|11721.9|11730.9|11718.9|11733.9|11721.9|11730.5|11718.5|0
1734437820000|2024-12-17 12:17:00|11730.7|11718.7|11733.9|11721.9|11734.2|11722.2|11730.7|11718.7|0
1734437830000|2024-12-17 12:17:10|11733.8|11721.8|11739.5|11727.5|11739.7|11727.7|11733.8|11721.8|0
1734437840000|2024-12-17 12:17:20|11737.5|11725.5|11740.1|11728.1|11740.1|11728.1|11736.5|11724.5|0
1734437850000|2024-12-17 12:17:30|11741.2|11729.2|11739.8|11727.8|11741.5|11729.5|11739.2|11727.2|5
1734437860000|2024-12-17 12:17:40|11740|11728|11740|11728|11740|11728|11740|11728|0
1734437880000|2024-12-17 12:18:00|11741.7|11729.7|11740.5|11728.5|11741.7|11729.7|11740.5|11728.5|1
1734437890000|2024-12-17 12:18:10|11734|11722|11734|11722|11734|11722|11734|11722|1
1734437900000|2024-12-17 12:18:20|11734.2|11722.2|11738.3|11726.3|11738.3|11726.3|11734.2|11722.2|2
1734437910000|2024-12-17 12:18:30|11739|11727|11739.1|11727.1|11739.2|11727.2|11730.5|11718.5|10
1734437920000|2024-12-17 12:18:40|11740.3|11728.3|11732.6|11720.6|11743.3|11731.6|11731|11719|10
1734437930000|2024-12-17 12:18:50|11733.2|11721.2|11723.3|11711.3|11733.2|11721.2|11722.5|11710.5|18
1734437940000|2024-12-17 12:19:00|11723.7|11711.7|11727|11715|11727|11715|11716.3|11707.7|10
1734437950000|2024-12-17 12:19:10|11727.2|11715.2|11717.5|11705.5|11727.2|11715.2|11717.5|11705.5|3
1734437960000|2024-12-17 12:19:20|11717.7|11705.7|11729.7|11717.7|11729.7|11717.7|11717.2|11705.2|1
1734437970000|2024-12-17 12:19:30|11729.5|11717.5|11730|11718|11732.2|11720.2|11727.3|11715.3|1
1734437980000|2024-12-17 12:19:40|11728.5|11716.5|11725.2|11713.2|11728.7|11716.7|11724.5|11712.5|2
1734437990000|2024-12-17 12:19:50|11724|11712|11733|11721|11737.5|11725.5|11723.5|11711.5|8
1734438000000|2024-12-17 12:20:00|11733.1|11721.1|11734.6|11722.6|11736.1|11724.1|11732.6|11720.6|3
1734438010000|2024-12-17 12:20:10|11731.1|11719.1|11734.3|11722.3|11735.3|11723.3|11731.1|11719.1|6
1734438020000|2024-12-17 12:20:20|11733.6|11721.6|11734.8|11722.8|11734.8|11722.8|11732|11720|4
1734438030000|2024-12-17 12:20:30|11733.3|11721.3|11734.6|11722.6|11734.8|11722.8|11732|11720|2
1734438040000|2024-12-17 12:20:40|11734.8|11722.8|11735|11723|11735.5|11723.5|11732.8|11720.8|3
1734438050000|2024-12-17 12:20:50|11734.8|11722.8|11737.1|11725.1|11738.1|11726.1|11734.8|11722.8|3
1734438060000|2024-12-17 12:21:00|11736.3|11724.3|11738.7|11726.7|11741.8|11729.8|11732.6|11720.6|10
1734438070000|2024-12-17 12:21:10|11741.3|11729.3|11737|11725|11743|11731|11736|11724|9
1734438080000|2024-12-17 12:21:20|11738.5|11726.5|11735.2|11723.2|11742.3|11730.3|11735.2|11723.2|3
1734438090000|2024-12-17 12:21:30|11735.5|11723.5|11736.5|11724.5|11737.7|11725.7|11733.6|11721.6|3
1734438100000|2024-12-17 12:21:40|11736|11724|11730.3|11718.3|11737.5|11725.5|11730.3|11718.3|1
1734438110000|2024-12-17 12:21:50|11734.5|11722.5|11730.6|11722.6|11734.5|11722.6|11729.7|11717.7|1
1734438120000|2024-12-17 12:22:00|11731.8|11723.8|11732.5|11720.5|11735.3|11724.2|11729.8|11717.8|1
1734438130000|2024-12-17 12:22:10|11730.8|11718.8|11733|11721|11733.7|11721.7|11730.8|11718.8|3
1734438140000|2024-12-17 12:22:20|11732.3|11720.3|11734.8|11722.8|11735.3|11723.3|11732.3|11720.3|1
1734438150000|2024-12-17 12:22:30|11734.5|11722.5|11734.5|11722.5|11735|11723|11734.5|11722.5|1
1734438160000|2024-12-17 12:22:40|11734.3|11722.3|11728|11716|11735.8|11723.8|11727.7|11715.7|3
1734438170000|2024-12-17 12:22:50|11728.7|11716.7|11730.2|11718.2|11732.8|11720.8|11728.7|11716.7|6
1734438180000|2024-12-17 12:23:00|11730|11718|11733.7|11721.7|11734|11722|11728.2|11716.2|8
1734438190000|2024-12-17 12:23:10|11733.2|11721.2|11736.5|11724.5|11738.2|11726.2|11731.7|11719.7|6
1734438200000|2024-12-17 12:23:20|11737|11725|11737.7|11725.7|11738.6|11726.6|11735|11723|6
1734438210000|2024-12-17 12:23:30|11737.3|11725.3|11736.8|11724.8|11740.5|11728.5|11736|11724|7
1734438220000|2024-12-17 12:23:40|11736.5|11724.5|11740.7|11728.7|11741|11733.1|11735.2|11723.2|16
1734438230000|2024-12-17 12:23:50|11741|11729|11742.1|11730.1|11742.1|11730.1|11738|11726|16
1734438240000|2024-12-17 12:24:00|11741.2|11729.2|11741.8|11729.8|11742.6|11730.6|11741.2|11729.2|2
1734438250000|2024-12-17 12:24:10|11740.8|11728.8|11742|11730|11744|11732|11740.8|11728.8|7
1734438260000|2024-12-17 12:24:20|11741.7|11729.7|11741.8|11729.8|11741.8|11729.8|11740.8|11728.8|0
1734438270000|2024-12-17 12:24:30|11742.1|11730.1|11743.8|11731.8|11743.8|11731.8|11742.1|11730.1|2
1734438280000|2024-12-17 12:24:40|11744.1|11732.1|11746.6|11734.6|11750.7|11738.7|11744.1|11732.1|4
1734438290000|2024-12-17 12:24:50|11745.5|11733.5|11749.2|11737.2|11750|11738|11744.7|11732.7|2
1734438300000|2024-12-17 12:25:00|11749.5|11737.5|11746.5|11734.5|11750.2|11738.2|11746.5|11734.5|4
1734438310000|2024-12-17 12:25:10|11746.8|11734.8|11749|11737|11749.5|11737.5|11745.3|11733.3|1
1734438320000|2024-12-17 12:25:20|11749.3|11737.3|11749.5|11737.5|11750.7|11738.7|11748.8|11736.8|5
1734438330000|2024-12-17 12:25:30|11749.2|11737.2|11750|11738|11750.8|11738.8|11747.3|11735.3|7
1734438340000|2024-12-17 12:25:40|11749.1|11737.1|11749.3|11737.3|11751|11739|11748.6|11736.6|10
1734438350000|2024-12-17 12:25:50|11748.3|11736.3|11747.1|11735.1|11749.6|11737.6|11747.1|11735.1|4
1734438360000|2024-12-17 12:26:00|11744.7|11732.7|11743|11731|11745.3|11736.8|11743|11731|4
1734438370000|2024-12-17 12:26:10|11743.8|11731.8|11743.2|11731.2|11744.8|11732.8|11740.8|11728.8|7
1734438380000|2024-12-17 12:26:20|11743.5|11731.5|11741.8|11733.8|11744.3|11733.8|11741.8|11729.8|2
1734438390000|2024-12-17 12:26:30|11742|11734|11744|11732|11745|11734.6|11740.5|11730|2
1734438400000|2024-12-17 12:26:40|11742.7|11730.7|11743.6|11731.6|11744.1|11734.5|11742.1|11730.3|0
1734438410000|2024-12-17 12:26:50|11744.7|11732.7|11747.7|11735.7|11748.3|11736.3|11743.7|11731.7|1
1734438420000|2024-12-17 12:27:00|11747.3|11735.3|11747.2|11735.2|11747.3|11739.6|11745.6|11735.2|2
1734438430000|2024-12-17 12:27:10|11747.5|11735.5|11747.5|11735.5|11749.5|11737.8|11745.8|11734.5|3
1734438440000|2024-12-17 12:27:20|11748.8|11736.8|11748|11736|11748.8|11736.8|11747.8|11735.8|1
1734438450000|2024-12-17 12:27:30|11748.3|11736.3|11748|11736|11749.3|11739|11744.8|11735|6
1734438460000|2024-12-17 12:27:40|11747.3|11735.3|11750.2|11738.2|11750.8|11738.8|11744.5|11734.3|7
1734438470000|2024-12-17 12:27:50|11749.8|11737.8|11748.3|11736.3|11751|11739|11748.3|11736.3|13
1734438480000|2024-12-17 12:28:00|11748.7|11736.7|11749.8|11737.8|11750.8|11738.8|11745.6|11736.7|9
1734438490000|2024-12-17 12:28:10|11749.5|11737.5|11743.2|11731.2|11749.5|11738.2|11742.5|11731.2|7
1734438500000|2024-12-17 12:28:20|11742.2|11734.2|11740.5|11732.5|11744.2|11736.2|11740.5|11731.5|0
1734438510000|2024-12-17 12:28:30|11740.7|11732.7|11746.7|11734.7|11748.5|11736.5|11740.7|11732.3|5
1734438520000|2024-12-17 12:28:40|11747|11735|11745.2|11737.2|11748.2|11737.3|11742.5|11732.5|4
1734438530000|2024-12-17 12:28:50|11745.5|11737.5|11749.8|11737.8|11750.5|11738.5|11745.5|11735|4
1734438540000|2024-12-17 12:29:00|11750.5|11738.5|11789.3|11777.3|11789.6|11777.6|11748.2|11736.2|6
1734438550000|2024-12-17 12:29:10|11789.6|11777.6|11785.5|11773.5|11789.6|11777.6|11784.7|11772.7|1
1734438560000|2024-12-17 12:29:20|11785.8|11773.8|11783.6|11775.6|11785.8|11775.6|11783.6|11773.8|0
1734438580000|2024-12-17 12:29:40|11783.3|11775.3|11783.1|11775.1|11783.3|11775.3|11783.1|11775.1|0
1734438600000|2024-12-17 12:30:00|11797.3|11789.3|11799.8|11791.8|11801.2|11793.7|11797.3|11789.2|14
1734438610000|2024-12-17 12:30:10|11801.3|11789.3|11800|11794|11801.3|11795.2|11799.6|11789.3|1
1734438620000|2024-12-17 12:30:20|11800.2|11794.2|11800.7|11792.7|11802.2|11794.2|11800.2|11790.2|1
1734438650000|2024-12-17 12:30:50|11800.8|11788.8|11792.8|11780.8|11800.8|11789.1|11792.7|11780.7|7
1734438660000|2024-12-17 12:31:00|11791.7|11779.7|11789.8|11777.8|11791.7|11779.7|11789.8|11777.8|0
1734438670000|2024-12-17 12:31:10|11789.2|11777.2|11771.7|11759.7|11790|11778|11771.7|11759.7|4
1734438690000|2024-12-17 12:31:30|11770|11758|11770|11758|11770|11758|11770|11758|0
1734438700000|2024-12-17 12:31:40|11771|11759|11774|11762|11775|11763|11771|11759|2
1734438710000|2024-12-17 12:31:50|11771.6|11759.6|11753|11741|11773.5|11761.5|11753|11741|0
1734438720000|2024-12-17 12:32:00|11751.6|11739.6|11752.3|11740.3|11752.3|11740.3|11751.6|11739.6|0
1734438730000|2024-12-17 12:32:10|11751.3|11739.3|11753.2|11741.2|11754|11742|11750.8|11738.8|1
1734438740000|2024-12-17 12:32:20|11754.3|11742.3|11752.3|11740.3|11754.3|11742.3|11752.3|11740.3|0
1734438750000|2024-12-17 12:32:30|11752.5|11740.5|11751.3|11739.3|11752.5|11740.5|11749.6|11737.6|0
1734438760000|2024-12-17 12:32:40|11750|11738|11749.5|11737.5|11750|11738|11749.1|11737.1|1
1734438770000|2024-12-17 12:32:50|11748.8|11736.8|11751.6|11739.6|11752.3|11740.3|11748.6|11736.6|1
1734438780000|2024-12-17 12:33:00|11751.8|11739.8|11763.8|11751.8|11763.8|11751.8|11751.8|11739.8|6
1734438790000|2024-12-17 12:33:10|11765.5|11753.5|11767.6|11755.6|11767.6|11759.6|11763|11751|3
1734438800000|2024-12-17 12:33:20|11770.7|11758.7|11770.8|11758.8|11771.3|11759.3|11770.7|11758.7|1
1734438810000|2024-12-17 12:33:30|11771|11759|11776.6|11764.6|11776.6|11764.6|11771|11759|0
1734438820000|2024-12-17 12:33:40|11776.8|11764.8|11775.3|11763.3|11777.1|11765.1|11774.6|11762.6|0
1734438830000|2024-12-17 12:33:50|11773.5|11761.5|11784.8|11772.8|11786.5|11774.5|11771.3|11759.3|1
1734438840000|2024-12-17 12:34:00|11784.6|11772.6|11784.1|11772.1|11784.6|11772.6|11784.1|11772.1|0
1734438850000|2024-12-17 12:34:10|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|0
1734438870000|2024-12-17 12:34:30|11784.7|11772.7|11788.7|11776.7|11789|11777|11784.7|11772.7|1
1734438890000|2024-12-17 12:34:50|11787.2|11775.2|11788.2|11776.2|11788.7|11776.7|11786.8|11774.8|1
1734438900000|2024-12-17 12:35:00|11783.7|11771.7|11776.7|11768.7|11784.2|11772.2|11776.7|11768.7|2
1734438910000|2024-12-17 12:35:10|11774.2|11768.2|11777.3|11765.3|11778.8|11770.8|11774.2|11765.3|2
1734438920000|2024-12-17 12:35:20|11777|11765|11772.2|11760.2|11777|11765|11772.2|11760.2|1
1734438930000|2024-12-17 12:35:30|11770.5|11762.5|11770.5|11762.5|11770.5|11762.5|11770.5|11762.5|0
1734438940000|2024-12-17 12:35:40|11769|11763|11772.7|11764.7|11772.7|11764.7|11769|11761.2|3
1734438950000|2024-12-17 12:35:50|11776|11764|11774.8|11766.8|11777.5|11766.8|11774.8|11764|0
1734438960000|2024-12-17 12:36:00|11774.7|11766.7|11810.3|11798.3|11810.3|11801|11774.7|11766.7|3
1734438970000|2024-12-17 12:36:10|11811.2|11799.2|11795|11783|11811.2|11799.2|11794.6|11782.6|3
1734438980000|2024-12-17 12:36:20|11795.3|11783.3|11796|11784|11798|11786|11795.3|11783.3|3
1734438990000|2024-12-17 12:36:30|11795.3|11783.3|11799.8|11787.8|11799.8|11787.8|11795.3|11783.3|0
1734439000000|2024-12-17 12:36:40|11799|11787|11799|11787|11799|11787|11799|11787|0
1734439020000|2024-12-17 12:37:00|11799.6|11787.6|11797|11789|11801.5|11789.5|11797|11787.6|0
1734439030000|2024-12-17 12:37:10|11793|11781|11795.7|11783.7|11796.5|11784.5|11793|11781|2
1734439050000|2024-12-17 12:37:30|11795.3|11783.3|11796|11784|11796|11784|11795.3|11783.3|0
1734439060000|2024-12-17 12:37:40|11801.7|11789.7|11800.6|11788.6|11801.7|11789.7|11800.6|11788.6|1
1734439080000|2024-12-17 12:38:00|11800.5|11788.5|11803.6|11791.6|11803.6|11791.6|11800.5|11788.5|0
1734439100000|2024-12-17 12:38:20|11804|11792|11800.1|11788.1|11804.3|11792.3|11800|11788|5
1734439110000|2024-12-17 12:38:30|11800|11788|11800.6|11788.6|11800.6|11788.6|11800|11788|0
1734439120000|2024-12-17 12:38:40|11804.1|11792.1|11800.8|11788.8|11804.1|11792.1|11800.6|11788.6|4
1734439130000|2024-12-17 12:38:50|11800.1|11788.1|11805|11793|11805|11793|11799.6|11787.6|2
1734439140000|2024-12-17 12:39:00|11804.6|11792.6|11801|11789|11805.1|11793.1|11801|11789|6
1734439150000|2024-12-17 12:39:10|11800.8|11788.8|11804.5|11792.5|11804.6|11792.6|11800.8|11788.8|2
1734439160000|2024-12-17 12:39:20|11803.8|11791.8|11804.1|11792.1|11804.1|11793.2|11800.8|11791.1|3
1734439170000|2024-12-17 12:39:30|11804.7|11792.7|11802.8|11790.8|11804.7|11792.7|11802.3|11790.3|1
1734439180000|2024-12-17 12:39:40|11802.2|11790.2|11801.5|11789.5|11802.3|11790.3|11800.3|11788.3|3
1734439190000|2024-12-17 12:39:50|11801.1|11789.1|11800.8|11788.8|11801.1|11789.1|11799.6|11787.6|2
1734439200000|2024-12-17 12:40:00|11800.6|11788.6|11799.6|11787.6|11800.6|11788.6|11796.6|11787.6|1
1734439210000|2024-12-17 12:40:10|11797|11785|11797|11785|11797|11785|11797|11785|1
1734439220000|2024-12-17 12:40:20|11797.6|11785.6|11799|11787|11799|11787|11797.6|11785.6|0
1734439230000|2024-12-17 12:40:30|11798.5|11786.5|11800.8|11788.8|11800.8|11788.8|11797.5|11785.5|6
1734439240000|2024-12-17 12:40:40|11802.7|11790.7|11801.5|11789.5|11802.7|11791.2|11797.2|11789.1|2
1734439250000|2024-12-17 12:40:50|11804.7|11792.7|11802.6|11790.6|11810.2|11798.2|11802|11790|10
1734439260000|2024-12-17 12:41:00|11803|11791|11801|11789|11803|11791|11800.5|11788.5|0
1734439270000|2024-12-17 12:41:10|11800.8|11788.8|11802|11790|11802|11790|11800.8|11788.8|1
1734439280000|2024-12-17 12:41:20|11801.5|11789.5|11800.5|11788.5|11801.5|11789.5|11799.2|11787.2|1
1734439290000|2024-12-17 12:41:30|11805.5|11793.5|11808.7|11796.7|11809.5|11797.5|11805.5|11793.5|1
1734439300000|2024-12-17 12:41:40|11808|11796|11807|11795|11808.8|11796.8|11807|11795|0
1734439310000|2024-12-17 12:41:50|||||||||1
1734439320000|2024-12-17 12:42:00|11805.1|11793.1|11811|11799|11811|11799|11804.3|11792.3|2
1734439330000|2024-12-17 12:42:10|11811.5|11799.5|11813|11801|11816|11804|11810.8|11798.8|8
1734439340000|2024-12-17 12:42:20|11814|11802|11814.7|11802.7|11814.7|11802.7|11814|11802|1
1734439350000|2024-12-17 12:42:30|11811.8|11799.8|11816|11804|11816|11804|11811.3|11799.3|4
1734439360000|2024-12-17 12:42:40|11815.2|11803.2|11814.3|11802.3|11815.2|11803.2|11812|11800|3
1734439370000|2024-12-17 12:42:50|11814.2|11802.2|11815.7|11803.7|11817.5|11805.5|11813.8|11801.8|4
1734439380000|2024-12-17 12:43:00|11812.8|11800.8|11800.8|11788.8|11815.7|11803.7|11800.8|11788.8|6
1734439390000|2024-12-17 12:43:10|11804.6|11792.6|11802|11790|11804.6|11792.6|11800|11788|12
1734439400000|2024-12-17 12:43:20|11802.7|11790.7|11797.2|11789.2|11803.2|11791.2|11797.2|11787.5|4
1734439410000|2024-12-17 12:43:30|11801.5|11789.5|11803.6|11791.6|11804.3|11792.3|11800|11788|1
1734439420000|2024-12-17 12:43:40|11802.7|11790.7|11810.8|11798.8|11812.5|11800.5|11801.8|11789.8|6
1734439430000|2024-12-17 12:43:50|11810.5|11798.5|11801.3|11789.3|11810.8|11798.8|11800.3|11788.3|2
1734439440000|2024-12-17 12:44:00|11803.7|11791.7|11800|11788|11803.7|11791.7|11798.3|11786.3|6
1734439450000|2024-12-17 12:44:10|11799.5|11787.5|11797.3|11785.3|11801|11793|11795.5|11783.5|6
1734439460000|2024-12-17 12:44:20|11798|11786|11806|11794|11806.6|11794.6|11795.8|11783.8|4
1734439470000|2024-12-17 12:44:30|11806.1|11794.1|11806.8|11794.8|11807.6|11795.6|11806.1|11794.1|0
1734439480000|2024-12-17 12:44:40|11811.3|11799.3|11815|11803|11818|11806|11810.1|11798.1|9
1734439490000|2024-12-17 12:44:50|11816|11804|11811|11799|11816.1|11804.1|11809.5|11797.5|3
1734439500000|2024-12-17 12:45:00|11810.6|11798.6|11810.3|11798.3|11811.3|11799.3|11810.3|11798.3|1
1734439510000|2024-12-17 12:45:10|11810|11798|11811.8|11799.8|11814.7|11802.7|11809.6|11797.6|7
1734439520000|2024-12-17 12:45:20|11813.1|11801.1|11815.3|11803.3|11815.3|11803.3|11813.1|11801.1|0
1734439530000|2024-12-17 12:45:30|11815.6|11803.6|11817|11805|11817|11805|11815.6|11803.6|0
1734439540000|2024-12-17 12:45:40|11815.1|11803.1|11816.5|11804.5|11816.8|11804.8|11815.1|11803.1|1
1734439550000|2024-12-17 12:45:50|11816.8|11804.8|11817.1|11805.1|11818.5|11806.5|11814.3|11804.8|0
1734439570000|2024-12-17 12:46:10|11816.8|11804.8|11813.5|11801.5|11816.8|11804.8|11813.5|11801.5|2
1734439580000|2024-12-17 12:46:20|11809.5|11797.5|11807.5|11795.5|11809.5|11797.5|11807.5|11795.5|0
1734439590000|2024-12-17 12:46:30|11806.8|11794.8|11810.8|11798.8|11810.8|11798.8|11805.8|11793.8|2
1734439600000|2024-12-17 12:46:40|11810.5|11798.5|11809|11797|11810.5|11798.5|11809|11797|0
1734439610000|2024-12-17 12:46:50|11807.3|11795.3|11813|11801|11815.5|11803.5|11807.3|11795.3|0
1734439620000|2024-12-17 12:47:00|11812.1|11800.1|11812.1|11800.1|11812.1|11800.1|11812.1|11800.1|0
1734439630000|2024-12-17 12:47:10|11810.8|11798.8|11810.1|11798.1|11810.8|11798.8|11810.1|11798.1|0
1734439640000|2024-12-17 12:47:20|11810.8|11798.8|11809.5|11797.5|11811|11799|11809.5|11797.5|0
1734439650000|2024-12-17 12:47:30|11808.8|11796.8|11808.5|11796.5|11808.8|11796.8|11808.5|11796.5|0
1734439660000|2024-12-17 12:47:40|11808.1|11796.1|11808.6|11796.6|11809.1|11797.1|11806.3|11794.3|3
1734439680000|2024-12-17 12:48:00|11809|11797|11809.5|11797.5|11809.5|11797.5|11808.5|11796.5|0
1734439690000|2024-12-17 12:48:10|11809.2|11797.2|11805.1|11793.1|11809.2|11797.2|11805.1|11793.1|2
1734439700000|2024-12-17 12:48:20|11805.3|11793.3|11806.5|11794.5|11813.8|11801.8|11805.3|11793.3|2
1734439710000|2024-12-17 12:48:30|11810.7|11798.7|11810.1|11798.1|11812.5|11800.5|11803.1|11791.1|3
1734439720000|2024-12-17 12:48:40|11806.5|11794.5|11804.8|11792.8|11812.1|11800.1|11804.8|11792.8|0
1734439730000|2024-12-17 12:48:50|11808.1|11796.1|11809.3|11797.3|11811.3|11799.3|11807.8|11795.8|0
1734439750000|2024-12-17 12:49:10|11811.5|11799.5|11810.3|11798.3|11811.5|11799.5|11810|11798|0
1734439760000|2024-12-17 12:49:20|11811.3|11799.3|11811.3|11799.3|11811.3|11799.3|11811.3|11799.3|0
1734439780000|2024-12-17 12:49:40|11812|11800|11812.3|11800.3|11812.3|11800.3|11812|11800|0
1734439790000|2024-12-17 12:49:50|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|3
1734439800000|2024-12-17 12:50:00|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|1
1734439810000|2024-12-17 12:50:10|11823.5|11811.5|11825.8|11813.8|11825.8|11813.8|11823.5|11811.5|2
1734439820000|2024-12-17 12:50:20|11823.8|11811.8|11826.1|11814.1|11826.1|11814.1|11823.6|11811.6|1
1734439830000|2024-12-17 12:50:30|11827.6|11815.6|11829.5|11817.5|11830.5|11818.5|11826.8|11814.8|1
1734439840000|2024-12-17 12:50:40|11829.3|11817.3|11829.3|11817.3|11829.3|11817.3|11829.3|11817.3|0
1734439860000|2024-12-17 12:51:00|11829|11817|11829|11817|11829|11817|11829|11817|0
1734439870000|2024-12-17 12:51:10|11830.3|11818.3|11830.6|11818.6|11830.6|11818.6|11829.6|11817.6|0
1734439890000|2024-12-17 12:51:30|11829|11817|11827|11815|11829|11817|11827|11815|0
1734439900000|2024-12-17 12:51:40|11826.5|11814.5|11826.1|11814.1|11826.5|11814.5|11826.1|11814.1|0
1734439910000|2024-12-17 12:51:50|11820.6|11808.6|11821.3|11809.3|11821.3|11809.3|11820.6|11808.6|2
1734439920000|2024-12-17 12:52:00|11821.6|11809.6|11821|11809|11821.6|11809.6|11821|11809|2
1734439930000|2024-12-17 12:52:10|11820.6|11808.6|11814.1|11802.1|11821|11809|11814.1|11802.1|0
1734439940000|2024-12-17 12:52:20|11818.3|11806.3|11815.6|11803.6|11818.3|11806.3|11815.6|11803.6|1
1734439950000|2024-12-17 12:52:30|11815.8|11803.8|11818.6|11806.6|11820.4|11808.4|11815.8|11803.8|1
1734439980000|2024-12-17 12:53:00|11816.7|11804.7|11814.9|11802.9|11816.7|11804.7|11814.9|11802.9|0
1734439990000|2024-12-17 12:53:10|11815.9|11803.9|11817.6|11805.6|11817.9|11805.9|11815.9|11803.9|0
1734440000000|2024-12-17 12:53:20|11816.8|11804.8|11819.1|11807.1|11821.1|11809.1|11814.1|11802.1|3
1734440010000|2024-12-17 12:53:30|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|0
1734440020000|2024-12-17 12:53:40|11823.1|11811.1|11824.4|11812.4|11824.4|11812.4|11823.1|11811.1|0
1734440030000|2024-12-17 12:53:50|11824.9|11812.9|11824.5|11812.5|11825.5|11813.5|11824.3|11812.3|0
1734440040000|2024-12-17 12:54:00|11824.8|11812.8|11824.5|11812.5|11825|11813|11824.5|11812.5|0
1734440050000|2024-12-17 12:54:10|11823.5|11811.5|11821.5|11809.5|11823.6|11811.6|11821.5|11809.5|0
1734440060000|2024-12-17 12:54:20|11821.1|11809.1|11820|11812|11821.1|11812|11820|11809.1|0
1734440070000|2024-12-17 12:54:30|11819.8|11811.8|11822.5|11810.5|11822.5|11811.8|11819.8|11810.5|1
1734440080000|2024-12-17 12:54:40|11823.1|11811.1|11821.3|11809.3|11823.1|11811.1|11820.5|11808.5|0
1734440090000|2024-12-17 12:54:50|11820.8|11808.8|11808.4|11796.4|11822.4|11810.4|11808.4|11796.4|1
1734440100000|2024-12-17 12:55:00|11807.1|11799.1|11809.6|11797.6|11810.9|11799.1|11806.1|11797.6|2
1734440110000|2024-12-17 12:55:10|11809.9|11797.9|11806.1|11798.1|11810.4|11799.1|11806.1|11796.6|0
1734440120000|2024-12-17 12:55:20|11807.9|11795.9|11806.9|11794.9|11811.6|11800.3|11806.9|11794.9|0
1734440130000|2024-12-17 12:55:30|11805.8|11793.8|11804.3|11792.3|11805.8|11793.8|11804.3|11792.3|0
1734440140000|2024-12-17 12:55:40|11804.1|11792.1|11803.1|11791.1|11804.1|11792.1|11803.1|11791.1|0
1734440150000|2024-12-17 12:55:50|11808.6|11796.6|11807.6|11795.6|11809.8|11797.8|11807.3|11795.3|3
1734440160000|2024-12-17 12:56:00|11807.9|11795.9|11808.6|11796.6|11808.6|11796.6|11807.9|11795.9|0
1734440170000|2024-12-17 12:56:10|11808.9|11796.9|11806.3|11794.3|11808.9|11796.9|11806.3|11794.3|0
1734440180000|2024-12-17 12:56:20|11806.6|11794.6|11806.1|11794.1|11806.6|11794.6|11805.9|11793.9|0
1734440190000|2024-12-17 12:56:30|11806.3|11794.3|11806.3|11794.3|11806.3|11794.3|11806.3|11794.3|0
1734440200000|2024-12-17 12:56:40|11803.8|11791.8|11800.9|11788.9|11803.8|11791.8|11800.9|11788.9|0
1734440210000|2024-12-17 12:56:50|11800.3|11788.3|11800.3|11788.3|11800.3|11788.3|11800.3|11788.3|0
1734440220000|2024-12-17 12:57:00|11800.4|11788.4|11801.8|11789.8|11801.8|11789.8|11800.1|11788.1|0
1734440230000|2024-12-17 12:57:10|11802.4|11790.4|11802.4|11790.4|11802.8|11790.8|11802.4|11790.4|0
1734440250000|2024-12-17 12:57:30|11800.8|11788.8|11800.8|11788.8|11800.8|11788.8|11800.8|11788.8|1
1734440260000|2024-12-17 12:57:40|11795.1|11783.1|11773.8|11761.8|11795.1|11783.1|11771.3|11759.3|1
1734440270000|2024-12-17 12:57:50|11771.6|11759.6|11766.8|11754.8|11772.4|11760.4|11766.8|11754.8|4
1734440280000|2024-12-17 12:58:00|11766.3|11754.3|11748|11736|11766.3|11754.3|11731.6|11719.6|17
1734440290000|2024-12-17 12:58:10|11746.1|11734.1|11737.6|11725.6|11746.1|11734.1|11736.6|11724.6|4
1734440300000|2024-12-17 12:58:20|11738.1|11726.1|11738.6|11726.6|11739.1|11727.1|11737.6|11725.6|0
1734440320000|2024-12-17 12:58:40|11740.9|11728.9|11752.3|11740.3|11752.3|11740.3|11740.9|11728.9|0
1734440330000|2024-12-17 12:58:50|11749.5|11737.5|11750|11738|11750.5|11738.5|11748.1|11736.1|1
1734440340000|2024-12-17 12:59:00|11750.5|11738.5|11746.9|11734.9|11750.8|11738.8|11744.8|11732.8|2
1734440350000|2024-12-17 12:59:10|11746.6|11734.6|11747.1|11735.1|11747.1|11735.1|11746.6|11734.6|0
1734440360000|2024-12-17 12:59:20|11746.6|11734.6|11735.5|11723.5|11746.9|11734.9|11735.5|11723.5|6
1734440370000|2024-12-17 12:59:30|11735.3|11723.3|11733.8|11721.8|11735.3|11723.3|11733.8|11721.8|1
1734440380000|2024-12-17 12:59:40|11728.8|11716.8|11728.6|11716.6|11730.3|11718.3|11728.6|11716.6|1
1734440390000|2024-12-17 12:59:50|11729.6|11717.6|11729.1|11717.1|11730.3|11718.3|11728.8|11716.8|4
1734440400000|2024-12-17 13:00:00|11729.3|11717.3|11723.6|11711.6|11730.9|11718.9|11723.6|11711.6|6
1734440410000|2024-12-17 13:00:10|11723.1|11711.1|11697.9|11685.9|11723.4|11711.4|11696|11684|17
1734440420000|2024-12-17 13:00:20|11697.6|11685.6|11680.4|11668.4|11697.6|11685.6|11678.8|11666.8|6
1734440430000|2024-12-17 13:00:30|11680.1|11668.1|11677.8|11665.8|11683.8|11674.8|11676.1|11664.1|15
1734440440000|2024-12-17 13:00:40|11677.1|11665.1|11678.1|11666.1|11678.1|11666.1|11677.1|11665.1|6
1734440450000|2024-12-17 13:00:50|11680.1|11668.1|11655.1|11643.1|11680.1|11668.1|11654.6|11642.6|15
1734440460000|2024-12-17 13:01:00|11654.7|11642.7|11646.2|11634.2|11654.7|11642.7|11643.6|11631.6|5
1734440470000|2024-12-17 13:01:10|11648.3|11636.3|11662.9|11650.9|11677.2|11665.2|11647.2|11635.2|8
1734440480000|2024-12-17 13:01:20|11661.9|11649.9|11681.4|11669.4|11682.4|11670.4|11658.2|11646.2|7
1734440490000|2024-12-17 13:01:30|11682.1|11670.1|11681.7|11669.7|11689.8|11677.8|11676.6|11664.6|6
1734440500000|2024-12-17 13:01:40|11679.7|11667.7|11671.6|11659.6|11681.2|11669.2|11671.6|11659.6|4
1734440510000|2024-12-17 13:01:50|11670.8|11658.8|11671.2|11659.2|11678.6|11666.6|11670.8|11658.8|1
1734440520000|2024-12-17 13:02:00|11670.9|11658.9|11670.2|11658.2|11670.9|11658.9|11670.2|11658.2|0
1734440530000|2024-12-17 13:02:10|11672.2|11660.2|11680.2|11668.2|11682.1|11670.1|11669|11659.1|1
1734440540000|2024-12-17 13:02:20|11679.9|11667.9|11681.4|11669.4|11682.4|11670.4|11679.9|11667.9|0
1734440550000|2024-12-17 13:02:30|11681.2|11669.2|11680.9|11668.9|11682.1|11670.1|11680.9|11668.9|0
1734440560000|2024-12-17 13:02:40|11679.4|11667.4|11668.4|11656.4|11679.4|11668.9|11667.7|11655.7|8
1734440570000|2024-12-17 13:02:50|11670.2|11658.2|11678.9|11666.9|11682.7|11670.7|11670.2|11658.2|1
1734440580000|2024-12-17 13:03:00|11679.9|11667.9|11665.2|11657.2|11680.2|11668.2|11665.2|11656.5|2
1734440590000|2024-12-17 13:03:10|11659|11647|11654.4|11642.4|11659|11647|11654.4|11642.4|4
1734440600000|2024-12-17 13:03:20|11655|11643|11651.4|11639.4|11655|11643|11651.4|11639.4|1
1734440610000|2024-12-17 13:03:30|11653.7|11641.7|11649.7|11637.7|11654.4|11642.4|11649.7|11637.7|1
1734440620000|2024-12-17 13:03:40|11647.4|11635.4|11647.4|11635.4|11647.4|11635.4|11647.4|11635.4|0
1734440630000|2024-12-17 13:03:50|11648|11636|11645|11633|11648|11636|11645|11633|1
1734440640000|2024-12-17 13:04:00|11644.7|11632.7|11659|11647|11661.6|11649.6|11644.7|11632.7|2
1734440650000|2024-12-17 13:04:10|11658.2|11646.2|11658.8|11646.8|11658.8|11646.8|11658.2|11646.2|1
1734440660000|2024-12-17 13:04:20|11665.1|11653.1|11654|11642|11668.5|11656.5|11654|11642|3
1734440670000|2024-12-17 13:04:30|11654.3|11642.3|11637.7|11625.7|11654.3|11642.3|11637.7|11625.7|3
1734440680000|2024-12-17 13:04:40|11637.5|11625.5|11649.4|11637.4|11649.4|11637.4|11637.5|11625.5|3
1734440690000|2024-12-17 13:04:50|11648.7|11636.7|11649.7|11637.7|11649.7|11637.7|11648.5|11636.5|0
1734440700000|2024-12-17 13:05:00|11653.7|11641.7|11662|11650|11662.3|11650.3|11653.7|11641.7|3
1734440710000|2024-12-17 13:05:10|11663.7|11651.7|11686.8|11674.8|11691.2|11679.2|11663.7|11651.7|4
1734440720000|2024-12-17 13:05:20|11688.5|11676.5|11686.2|11674.2|11688.8|11676.8|11685.5|11673.5|1
1734440730000|2024-12-17 13:05:30|11685.8|11673.8|11690|11678|11690|11678|11681|11669|9
1734440740000|2024-12-17 13:05:40|11691|11679|11690.3|11678.3|11696.3|11684.3|11690.3|11678.3|9
1734440750000|2024-12-17 13:05:50|11688.5|11676.5|11681.6|11669.6|11688.5|11678.3|11681.1|11669.1|2
1734440760000|2024-12-17 13:06:00|11682.8|11670.8|11670.8|11658.8|11682.8|11670.8|11661|11649|18
1734440770000|2024-12-17 13:06:10|11659.6|11647.6|11653.5|11641.5|11662|11650|11650.1|11638.1|24
1734440780000|2024-12-17 13:06:20|11654.1|11642.1|11651.5|11639.5|11654.3|11642.3|11647.8|11635.8|7
1734440790000|2024-12-17 13:06:30|11651.3|11639.3|11654.1|11642.1|11654.1|11642.1|11651.3|11639.3|1
1734440800000|2024-12-17 13:06:40|11654|11642|11673.5|11661.5|11673.5|11661.5|11654|11642|4
1734440810000|2024-12-17 13:06:50|11673.6|11661.6|11685|11673|11700.1|11688.1|11673|11661|16
1734440820000|2024-12-17 13:07:00|11685.9|11673.9|11699.6|11687.6|11699.8|11688.3|11684.1|11672.1|2
1734440830000|2024-12-17 13:07:10|11701.2|11689.2|11703.4|11691.4|11703.5|11691.5|11700.9|11688.9|0
1734440840000|2024-12-17 13:07:20|11704.4|11692.4|11706.3|11694.3|11706.4|11694.4|11704.4|11692.4|0
1734440850000|2024-12-17 13:07:30|11706.1|11694.1|11706.4|11698.4|11706.4|11698.4|11706.1|11694.1|1
1734440860000|2024-12-17 13:07:40|11707.6|11699.6|11710.4|11698.4|11710.6|11699.9|11707.6|11698.1|2
1734440870000|2024-12-17 13:07:50|11710.1|11698.1|11717.9|11705.9|11718.8|11706.8|11710.1|11698.1|2
1734440880000|2024-12-17 13:08:00|11717.8|11705.8|11718.1|11706.1|11718.1|11706.1|11717.8|11705.8|0
1734440890000|2024-12-17 13:08:10|11717.9|11705.9|11710.9|11698.9|11717.9|11705.9|11709.6|11697.6|3
1734440900000|2024-12-17 13:08:20|11710.6|11698.6|11712.3|11700.3|11713.8|11701.8|11708.3|11696.3|4
1734440910000|2024-12-17 13:08:30|11731.4|11719.4|11740.9|11728.9|11741.2|11729.6|11731.4|11719.4|3
1734440920000|2024-12-17 13:08:40|11744.6|11732.6|11746.1|11734.1|11746.1|11734.1|11744.6|11732.6|0
1734440930000|2024-12-17 13:08:50|11745.2|11733.2|11743.9|11731.9|11745.2|11733.2|11743.9|11731.9|2
1734440940000|2024-12-17 13:09:00|11744.6|11732.6|11744.9|11732.9|11744.9|11732.9|11744.6|11732.6|0
1734440950000|2024-12-17 13:09:10|11743.4|11731.4|11744.3|11732.3|11744.3|11732.3|11742.4|11730.4|1
1734440960000|2024-12-17 13:09:20|11745.3|11733.3|11744.6|11732.6|11745.3|11733.3|11744.6|11732.6|0
1734440970000|2024-12-17 13:09:30|11746.7|11734.7|11749.8|11737.8|11749.8|11737.8|11746.7|11734.7|1
1734440980000|2024-12-17 13:09:40|11750.7|11738.7|11751.3|11739.3|11753.5|11741.5|11750.7|11738.7|0
1734440990000|2024-12-17 13:09:50|11751.5|11739.5|11750.7|11738.7|11751.5|11739.5|11750.7|11738.7|0
1734441000000|2024-12-17 13:10:00|11751|11739|11750.7|11738.7|11751|11739|11750.7|11738.7|0
1734441010000|2024-12-17 13:10:10|11748.7|11736.7|11746.1|11734.1|11748.7|11736.7|11746.1|11734.1|2
1734441020000|2024-12-17 13:10:20|11745.8|11733.8|11744.8|11732.8|11745.8|11733.8|11744.8|11732.8|0
1734441030000|2024-12-17 13:10:30|11744.6|11732.6|11746.5|11734.5|11748.5|11736.5|11742|11730|3
1734441040000|2024-12-17 13:10:40|11745.8|11733.8|11750.6|11738.6|11750.6|11738.6|11743.3|11731.3|1
1734441050000|2024-12-17 13:10:50|11750.2|11738.2|11749|11737|11751.8|11739.8|11748|11736|2
1734441060000|2024-12-17 13:11:00|11748|11736|11727.7|11715.7|11748|11736|11727.7|11715.7|1
1734441070000|2024-12-17 13:11:10|11727.8|11715.8|11723.5|11711.5|11728.3|11716.3|11723.5|11711.5|1
1734441080000|2024-12-17 13:11:20|11725.1|11713.1|11722.8|11710.8|11725.8|11713.8|11722.8|11710.8|0
1734441090000|2024-12-17 13:11:30|11722.5|11710.5|11716.5|11704.5|11722.5|11710.5|11716.5|11704.5|0
1734441100000|2024-12-17 13:11:40|11716.8|11704.8|11722.3|11710.3|11728.5|11716.5|11713|11701|7
1734441110000|2024-12-17 13:11:50|11721.3|11709.3|11716.1|11704.1|11721.3|11709.3|11715.5|11703.5|2
1734441120000|2024-12-17 13:12:00|11716.5|11704.5|11716.3|11704.3|11731|11719|11714|11704.3|5
1734441130000|2024-12-17 13:12:10|11716.5|11704.5|11708.5|11696.5|11716.5|11704.5|11708.3|11696.3|1
1734441140000|2024-12-17 13:12:20|11708.3|11696.3|11710.8|11698.8|11711.1|11699.1|11708.3|11696.3|1
1734441160000|2024-12-17 13:12:40|11710.6|11698.6|11710.6|11698.6|11710.6|11698.6|11710.6|11698.6|1
1734441170000|2024-12-17 13:12:50|11693.5|11681.5|11693.8|11681.8|11693.8|11681.8|11691.2|11679.2|5
1734441180000|2024-12-17 13:13:00|11693.5|11681.5|11693.3|11681.3|11694|11682|11693|11681|0
1734441190000|2024-12-17 13:13:10|11694.8|11682.8|11696|11684|11696|11684|11694.8|11682.8|0
1734441200000|2024-12-17 13:13:20|11700.5|11688.5|11708.3|11696.3|11708.3|11696.3|11700.5|11688.5|1
1734441210000|2024-12-17 13:13:30|11707|11695|11709.5|11697.5|11709.5|11697.5|11706.3|11694.3|1
1734441220000|2024-12-17 13:13:40|11718.6|11706.6|11720|11708|11720|11708|11717.7|11705.7|1
1734441230000|2024-12-17 13:13:50|11721.8|11709.8|11722.8|11710.8|11722.8|11710.8|11721.5|11709.5|2
1734441240000|2024-12-17 13:14:00|11723.5|11711.5|11728.8|11716.8|11728.8|11716.8|11723.5|11711.5|2
1734441250000|2024-12-17 13:14:10|11729.3|11717.3|11730.3|11718.3|11730.3|11718.3|11728.5|11716.5|0
1734441270000|2024-12-17 13:14:30|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|1
1734441280000|2024-12-17 13:14:40|11730.2|11718.2|11730|11718|11730.2|11718.2|11730|11718|0
1734441290000|2024-12-17 13:14:50|11735.2|11723.2|11742.6|11730.6|11742.6|11730.6|11733.1|11721.1|8
1734441300000|2024-12-17 13:15:00|11739.3|11727.3|11746.3|11734.3|11747|11735|11738.3|11726.3|2
1734441310000|2024-12-17 13:15:10|11748.8|11736.8|11747.1|11735.1|11748.8|11736.8|11745.5|11733.5|1
1734441330000|2024-12-17 13:15:30|11747.8|11735.8|11733.5|11721.5|11747.8|11735.8|11732|11720|3
1734441340000|2024-12-17 13:15:40|11733.8|11721.8|11741.5|11729.5|11742.8|11730.8|11733.8|11721.8|1
1734441350000|2024-12-17 13:15:50|11740.5|11728.5|11739.2|11727.2|11742.5|11730.5|11739.2|11727.2|1
1734441360000|2024-12-17 13:16:00|11740.5|11728.5|11717.2|11705.2|11741|11729|11717.2|11705.2|11
1734441370000|2024-12-17 13:16:10|11714.2|11702.2|11714.5|11702.5|11714.5|11702.5|11714.2|11702.2|0
1734441380000|2024-12-17 13:16:20|11713.5|11701.5|11707.7|11695.7|11713.5|11701.5|11707.7|11695.7|0
1734441390000|2024-12-17 13:16:30|11707.8|11695.8|11709.2|11697.2|11710|11698|11706.2|11694.2|2
1734441400000|2024-12-17 13:16:40|11709|11697|11707.3|11695.3|11710.2|11698.2|11707.3|11695.3|0
1734441410000|2024-12-17 13:16:50|11707|11695|11703.5|11691.5|11707.2|11695.2|11701.5|11689.5|2
1734441420000|2024-12-17 13:17:00|11704.7|11692.7|11704.2|11692.2|11705.9|11693.9|11703.4|11691.4|1
1734441430000|2024-12-17 13:17:10|11703.4|11691.4|11702.9|11690.9|11703.4|11691.4|11702.7|11690.7|0
1734441440000|2024-12-17 13:17:20|11703.4|11691.4|11708.7|11696.7|11708.7|11696.7|11703.4|11691.4|1
1734441450000|2024-12-17 13:17:30|11707.4|11695.4|11695|11683|11709.7|11697.7|11695|11683|2
1734441460000|2024-12-17 13:17:40|11694.5|11682.5|11704.2|11696.2|11704.5|11696.2|11694.5|11682.5|1
1734441470000|2024-12-17 13:17:50|11702.9|11690.9|11704.5|11692.5|11704.5|11692.5|11700.9|11688.9|4
1734441480000|2024-12-17 13:18:00|11706.1|11694.1|11709.7|11697.7|11709.7|11697.7|11705.2|11693.2|4
1734441510000|2024-12-17 13:18:30|11709.2|11697.2|11699.9|11687.9|11709.7|11701|11699.4|11687.4|3
1734441520000|2024-12-17 13:18:40|11698.6|11686.6|11695.9|11683.9|11698.6|11686.6|11695.9|11683.9|0
1734441530000|2024-12-17 13:18:50|11695.2|11683.2|11693.9|11681.9|11695.2|11683.2|11693.9|11681.9|1
1734441540000|2024-12-17 13:19:00|||||||||1
1734441550000|2024-12-17 13:19:10|11694.2|11682.2|11692.2|11680.2|11695.7|11683.7|11692.2|11680.2|2
1734441560000|2024-12-17 13:19:20|11691.5|11679.5|11702.7|11690.7|11703.4|11691.4|11691.4|11679.4|3
1734441570000|2024-12-17 13:19:30|11706.8|11694.8|11706.9|11694.9|11706.9|11694.9|11706.8|11694.8|1
1734441580000|2024-12-17 13:19:40|11706.7|11694.7|11705.9|11693.9|11706.9|11694.9|11704.8|11692.8|1
1734441590000|2024-12-17 13:19:50|11706|11694|11712|11700|11712|11700|11704.2|11692.2|2
1734441600000|2024-12-17 13:20:00|11712.2|11700.2|11722.2|11710.2|11723|11711|11712.2|11700.2|0
1734441610000|2024-12-17 13:20:10|11721.7|11709.7|11706.2|11694.2|11721.7|11709.7|11705.7|11693.7|1
1734441620000|2024-12-17 13:20:20|11700.4|11688.4|11702.8|11690.8|11703|11691|11698.7|11686.7|5
1734441630000|2024-12-17 13:20:30|11703|11691|11705.3|11693.3|11705.3|11693.3|11702.5|11690.5|1
1734441640000|2024-12-17 13:20:40|11704.7|11692.7|11696.8|11684.8|11704.7|11692.7|11696.8|11684.8|0
1734441650000|2024-12-17 13:20:50|11696.3|11684.3|11694.2|11682.2|11696.3|11684.3|11694.2|11682.2|0
1734441660000|2024-12-17 13:21:00|11695.7|11683.7|11694.5|11682.5|11695.7|11683.7|11692.2|11680.2|2
1734441670000|2024-12-17 13:21:10|11695.2|11683.2|11693|11681|11695.7|11683.7|11693|11681|0
1734441680000|2024-12-17 13:21:20|11694.2|11682.2|11694.6|11682.6|11695|11683|11692.2|11680.2|7
1734441690000|2024-12-17 13:21:30|11696.2|11684.2|11704.4|11692.4|11704.5|11692.5|11693.7|11681.7|2
1734441700000|2024-12-17 13:21:40|11705|11693|11705.5|11693.5|11706.2|11694.2|11703.9|11691.9|1
1734441720000|2024-12-17 13:22:00|11705.3|11693.3|11708|11696|11708.5|11696.5|11704.3|11692.3|3
1734441730000|2024-12-17 13:22:10|11707.7|11695.7|11710|11698|11710|11699.5|11705.5|11695.5|1
1734441740000|2024-12-17 13:22:20|11707.5|11699.5|11707.5|11699.5|11707.5|11699.5|11707.5|11699.5|0
1734441750000|2024-12-17 13:22:30|11710|11698|11703.7|11691.7|11710|11699.7|11701.3|11689.3|6
1734441760000|2024-12-17 13:22:40|11693.5|11681.5|11692.7|11680.7|11694|11682|11692.7|11680.7|2
1734441780000|2024-12-17 13:23:00|11690.8|11678.8|11669.9|11657.9|11690.8|11678.8|11669.9|11657.9|2
1734441790000|2024-12-17 13:23:10|11668.5|11656.5|11663.8|11651.8|11668.5|11656.5|11662|11650|6
1734441800000|2024-12-17 13:23:20|11663.4|11651.4|11663|11651|11663.4|11651.4|11663|11651|0
1734441810000|2024-12-17 13:23:30|11663.3|11651.3|11657.8|11645.8|11663.5|11651.5|11657.2|11645.2|1
1734441820000|2024-12-17 13:23:40|11671.5|11659.5|11663.4|11651.4|11675.7|11663.7|11663|11651|3
1734441830000|2024-12-17 13:23:50|11662.8|11650.8|11647.5|11635.5|11662.8|11650.8|11647.5|11635.5|2
1734441840000|2024-12-17 13:24:00|11646.1|11634.1|11640.9|11628.9|11647|11638.7|11640.9|11628.9|4
1734441850000|2024-12-17 13:24:10|11635.9|11623.9|11635|11623|11636.4|11624.4|11635|11623|9
1734441860000|2024-12-17 13:24:20|11621.9|11609.9|11617.6|11605.6|11622.2|11610.2|11617.6|11605.6|7
1734441870000|2024-12-17 13:24:30|11617.4|11605.4|11609.7|11597.7|11617.4|11605.4|11602.2|11590.2|10
1734441880000|2024-12-17 13:24:40|11608.9|11596.9|11586.4|11574.4|11608.9|11596.9|11586.4|11574.4|4
1734441890000|2024-12-17 13:24:50|11585.9|11573.9|11590.7|11578.7|11591.7|11579.7|11585.9|11573.9|1
1734441900000|2024-12-17 13:25:00|11602.2|11590.2|11596.9|11584.9|11607.9|11595.9|11596.4|11584.4|6
1734441910000|2024-12-17 13:25:10|11596.4|11584.4|11607.5|11595.5|11609|11597|11596.4|11584.4|2
1734441920000|2024-12-17 13:25:20|11607.4|11595.4|11605.5|11593.5|11607.4|11595.4|11605.5|11593.5|1
1734441930000|2024-12-17 13:25:30|11606.5|11594.5|11602.7|11594.7|11607|11595|11602.7|11594.5|0
1734441940000|2024-12-17 13:25:40|11601.5|11593.5|11594.7|11582.7|11601.5|11593.5|11594.6|11582.6|2
1734441950000|2024-12-17 13:25:50|11593.7|11581.7|11592.2|11580.2|11595.7|11583.7|11592.2|11580.2|0
1734441960000|2024-12-17 13:26:00|11593.2|11581.2|11583.7|11571.7|11593.2|11581.2|11583.5|11571.5|2
1734441970000|2024-12-17 13:26:10|11584|11572|11580.9|11568.9|11584.2|11572.2|11578.5|11568.9|2
1734441980000|2024-12-17 13:26:20|11579.6|11567.6|11592.2|11580.2|11597.2|11585.2|11577.7|11565.7|5
1734441990000|2024-12-17 13:26:30|11593.5|11581.5|11592.7|11580.7|11594.2|11582.2|11591.7|11579.7|2
1734442000000|2024-12-17 13:26:40|11592|11580|11589.2|11577.2|11592|11580|11587.5|11575.5|2
1734442010000|2024-12-17 13:26:50|11589.9|11577.9|11596|11584|11614|11602|11589.7|11577.7|17
1734442020000|2024-12-17 13:27:00|11595.7|11583.7|11600.5|11588.5|11600.5|11588.5|11594.5|11582.5|0
1734442040000|2024-12-17 13:27:20|11600.9|11588.9|11606.5|11594.5|11606.5|11594.5|11600.9|11588.9|2
1734442050000|2024-12-17 13:27:30|11607.5|11595.5|11610.4|11598.4|11610.4|11598.4|11607.5|11595.5|1
1734442060000|2024-12-17 13:27:40|11609|11601|11609.7|11597.7|11609.7|11601.4|11607.5|11595.5|2
1734442070000|2024-12-17 13:27:50|11609.4|11597.4|11607.9|11595.9|11609.4|11597.4|11607.9|11595.9|0
1734442080000|2024-12-17 13:28:00|11607.5|11595.5|11601|11589|11608|11597.2|11601|11589|6
1734442090000|2024-12-17 13:28:10|11601.7|11589.7|11604.5|11592.5|11604.5|11592.5|11599.5|11587.5|1
1734442100000|2024-12-17 13:28:20|11600.5|11594.5|11606.8|11594.8|11607.5|11595.5|11599.5|11593.5|1
1734442110000|2024-12-17 13:28:30|11606.5|11594.5|11604.5|11592.5|11606.5|11594.5|11604.5|11592.5|0
1734442120000|2024-12-17 13:28:40|11600|11594|11599|11587|11600.5|11594|11598.7|11586.7|2
1734442130000|2024-12-17 13:28:50|11598.3|11586.3|11601|11589|11601|11589|11596.3|11584.3|2
1734442140000|2024-12-17 13:29:00|11600.8|11588.8|11600.2|11594.2|11606.3|11594.3|11599.3|11588.8|1
1734442150000|2024-12-17 13:29:10|11599.8|11593.8|11608.5|11596.5|11608.5|11596.5|11599.8|11593.8|1
1734442160000|2024-12-17 13:29:20|11605.5|11597.5|11610.2|11598.2|11615|11603|11605.5|11597.5|4
1734442170000|2024-12-17 13:29:30|11610.3|11598.3|11610.2|11598.2|11616.1|11604.1|11609.8|11597.8|2
1734442180000|2024-12-17 13:29:40|11608.8|11596.8|11619|11607|11619.1|11607.1|11608.8|11596.8|3
1734442190000|2024-12-17 13:29:50|11625.6|11613.6|11645.5|11633.5|11645.5|11633.5|11625.6|11613.6|2
1734442200000|2024-12-17 13:30:00|11645|11633|11646.1|11634.1|11646.1|11634.1|11634.5|11622.5|3
1734442210000|2024-12-17 13:30:10|11647.1|11635.1|11645.3|11633.3|11647.6|11635.6|11645.3|11633.3|0
1734442220000|2024-12-17 13:30:20|11645.8|11633.8|11660.3|11648.3|11660.3|11648.3|11645.3|11633.3|2
1734442230000|2024-12-17 13:30:30|11661.9|11649.9|11658.8|11646.8|11662.1|11650.1|11658.6|11646.6|3
1734442240000|2024-12-17 13:30:40|11656.2|11644.2|11642.3|11630.3|11656.2|11644.2|11642.3|11630.3|2
1734442250000|2024-12-17 13:30:50|11643.6|11631.6|11620.5|11608.5|11643.6|11631.6|11620.5|11608.5|5
1734442260000|2024-12-17 13:31:00|11619.6|11607.6|11624.2|11612.2|11624.2|11612.2|11619.6|11607.6|0
1734442300000|2024-12-17 13:31:40|11624.3|11612.3|11624.3|11612.3|11624.3|11612.3|11624|11612|1
1734442310000|2024-12-17 13:31:50|11629.3|11617.3|11631.7|11619.7|11633|11621|11629.3|11617.3|2
1734442320000|2024-12-17 13:32:00|11631|11619|11628|11616|11631|11619|11628|11616|1
1734442330000|2024-12-17 13:32:10|11627.8|11615.8|11627.4|11615.4|11627.8|11615.8|11627|11615|0
1734442340000|2024-12-17 13:32:20|11626.2|11614.2|11608.2|11596.2|11626.2|11614.2|11608.2|11596.2|3
1734442350000|2024-12-17 13:32:30|11607.5|11595.5|11600.9|11588.9|11607.5|11595.5|11600.9|11588.9|2
1734442360000|2024-12-17 13:32:40|11601|11589|11604.2|11592.2|11604.2|11592.2|11601|11589|1
1734442380000|2024-12-17 13:33:00|11605.7|11593.7|11605.7|11593.7|11605.7|11593.7|11605.7|11593.7|2
1734442390000|2024-12-17 13:33:10|11607|11595|11605.4|11593.4|11607.5|11595.5|11605.4|11593.4|0
1734442400000|2024-12-17 13:33:20|11605.5|11593.5|11605.7|11593.7|11605.7|11593.7|11605.5|11593.5|0
1734442410000|2024-12-17 13:33:30|11606|11594|11605.2|11593.2|11606|11594|11605.2|11593.2|0
1734442420000|2024-12-17 13:33:40|11619.9|11607.9|11625.8|11613.8|11625.8|11613.8|11612.1|11600.1|2
1734442430000|2024-12-17 13:33:50|11626.1|11614.1|11617.5|11605.5|11626.8|11614.8|11617.3|11605.3|1
1734442440000|2024-12-17 13:34:00|11617.7|11605.7|11616.8|11604.8|11622|11610|11616.5|11604.5|3
1734442450000|2024-12-17 13:34:10|11616.5|11604.5|11612.3|11600.3|11616.5|11604.5|11612.3|11600.3|1
1734442460000|2024-12-17 13:34:20|11612|11600|11613.2|11601.2|11613.2|11601.2|11612|11600|1
1734442470000|2024-12-17 13:34:30|11613|11601|11605.5|11593.5|11613|11601|11605.5|11593.5|2
1734442480000|2024-12-17 13:34:40|11603.2|11591.2|11601.7|11589.7|11611.2|11599.2|11601.7|11589.7|2
1734442490000|2024-12-17 13:34:50|11599.2|11587.2|11595.3|11583.3|11599.2|11587.2|11591|11581.7|4
1734442500000|2024-12-17 13:35:00|11598.6|11592.6|11602.8|11590.8|11604.7|11592.7|11598.6|11590.5|3
1734442510000|2024-12-17 13:35:10|11602.2|11590.2|11601|11589|11602.2|11590.2|11601|11589|0
1734442520000|2024-12-17 13:35:20|11599.5|11587.5|11610|11598|11612.8|11600.8|11599.5|11587.5|1
1734442530000|2024-12-17 13:35:30|11609.7|11597.7|11609.2|11597.2|11609.7|11597.7|11609.2|11597.2|0
1734442540000|2024-12-17 13:35:40|11610.8|11598.8|11612.3|11600.3|11612.3|11600.3|11610.8|11598.8|0
1734442550000|2024-12-17 13:35:50|11615.8|11603.8|11613.7|11601.7|11615.8|11603.8|11613.7|11601.7|1
1734442560000|2024-12-17 13:36:00|11613.8|11601.8|11610.8|11598.8|11613.8|11601.8|11610.8|11598.8|1
1734442570000|2024-12-17 13:36:10|11610|11598|11602|11590|11610|11598|11602|11590|1
1734442580000|2024-12-17 13:36:20|11601.7|11589.7|11601.3|11589.3|11601.7|11589.7|11601.3|11589.3|1
1734442590000|2024-12-17 13:36:30|11589.4|11577.4|11596.8|11584.8|11597.5|11585.5|11585.8|11573.8|21
1734442600000|2024-12-17 13:36:40|11596.3|11584.3|11597.3|11585.3|11597.3|11585.3|11596|11584|0
1734442610000|2024-12-17 13:36:50|11597|11585|11590.8|11578.8|11598.1|11586.1|11590.8|11578.8|1
1734442620000|2024-12-17 13:37:00|11575.3|11563.3|11569.3|11557.3|11575.3|11563.3|11561.5|11549.5|19
1734442630000|2024-12-17 13:37:10|11573.3|11561.3|11569.6|11557.6|11573.3|11561.3|11569.3|11557.3|4
1734442640000|2024-12-17 13:37:20|11569.5|11557.5|11568.8|11556.8|11569.5|11557.5|11568.8|11556.8|4
1734442650000|2024-12-17 13:37:30|11570.2|11558.2|11568.5|11556.5|11570.2|11558.2|11568.5|11556.5|2
1734442660000|2024-12-17 13:37:40|11568|11556|11565.6|11553.6|11568|11556|11565.6|11553.6|2
1734442670000|2024-12-17 13:37:50|11564.8|11552.8|11564.5|11552.5|11564.8|11552.8|11564.5|11552.5|1
1734442680000|2024-12-17 13:38:00|11564.6|11552.6|11541.1|11529.1|11565.1|11553.1|11541.1|11529.1|15
1734442690000|2024-12-17 13:38:10|11539.8|11527.8|11530.6|11518.6|11539.9|11527.9|11530.6|11518.6|7
1734442700000|2024-12-17 13:38:20|11532.3|11520.3|11527.6|11515.6|11532.3|11520.3|11527.6|11515.6|5
1734442710000|2024-12-17 13:38:30|11527.1|11515.1|11526|11514|11527.1|11515.1|11526|11514|3
1734442720000|2024-12-17 13:38:40|11526.2|11514.2|11521.3|11509.3|11526.2|11514.2|11521.3|11509.3|3
1734442730000|2024-12-17 13:38:50|11521.2|11509.2|11525.8|11513.8|11526|11514|11521.2|11509.2|1
1734442740000|2024-12-17 13:39:00|11533.3|11521.3|11536.7|11524.7|11536.7|11524.7|11533.3|11521.3|1
1734442750000|2024-12-17 13:39:10|11536.3|11524.3|11553.2|11541.2|11553.2|11541.2|11536|11524|1
1734442760000|2024-12-17 13:39:20|11553.5|11541.5|11542.3|11530.3|11555.5|11543.5|11542.3|11530.3|1
1734442770000|2024-12-17 13:39:30|11538.3|11526.3|11538.3|11526.3|11538.8|11526.8|11537.3|11525.3|1
1734442780000|2024-12-17 13:39:40|11537.8|11525.8|11537.3|11525.3|11539.8|11527.8|11537.3|11525.3|1
1734442790000|2024-12-17 13:39:50|11538.3|11526.3|11554.8|11542.8|11555.3|11543.3|11537.3|11525.3|2
1734442800000|2024-12-17 13:40:00|11555.8|11543.8|11562.1|11550.1|11562.1|11550.1|11555.8|11543.8|1
1734442810000|2024-12-17 13:40:10|11561.6|11549.6|11564.5|11552.5|11564.5|11552.5|11560.5|11548.5|0
1734442820000|2024-12-17 13:40:20|11561.6|11549.6|11567.1|11559.1|11567.1|11559.1|11561.6|11549.6|2
1734442830000|2024-12-17 13:40:30|11566.5|11554.5|11563|11551|11566.5|11554.5|11563|11551|1
1734442840000|2024-12-17 13:40:40|11562|11550|11554.5|11542.5|11562|11550|11554.5|11542.5|1
1734442850000|2024-12-17 13:40:50|11555.3|11543.3|11554.5|11542.5|11555.8|11543.8|11554.5|11542.5|0
1734442860000|2024-12-17 13:41:00|11554|11542|11554.1|11542.1|11554.3|11542.3|11552.3|11540.3|1
1734442870000|2024-12-17 13:41:10|11554.5|11542.5|11579.8|11567.8|11580.3|11568.3|11554.5|11542.5|4
1734442880000|2024-12-17 13:41:20|11578.5|11566.5|11576.8|11564.8|11578.5|11566.5|11576.8|11564.8|0
1734442890000|2024-12-17 13:41:30|11577.2|11565.2|11567.5|11555.5|11577.2|11565.2|11562.1|11550.1|14
1734442900000|2024-12-17 13:41:40|11566.8|11554.8|11565.8|11553.8|11566.8|11554.8|11565.8|11553.8|0
1734442910000|2024-12-17 13:41:50|11566.5|11554.5|11566.8|11554.8|11567.7|11555.7|11566.5|11554.5|1
1734442920000|2024-12-17 13:42:00|11567.2|11555.2|11563|11551|11567.2|11555.2|11563|11551|2
1734442930000|2024-12-17 13:42:10|11562.4|11550.4|11566|11554|11566.3|11554.3|11562|11550|0
1734442940000|2024-12-17 13:42:20|11559.4|11547.4|11549.3|11537.3|11566.5|11554.5|11547.9|11535.9|6
1734442950000|2024-12-17 13:42:30|11549|11537|11547|11535|11549|11537|11539.8|11527.8|1
1734442960000|2024-12-17 13:42:40|11547.7|11535.7|11544|11532|11548|11536|11542.2|11530.2|2
1734442970000|2024-12-17 13:42:50|11545|11533|11546.3|11534.3|11546.3|11534.3|11545|11533|0
1734442980000|2024-12-17 13:43:00|11546.2|11534.2|11552.8|11540.8|11553.3|11541.3|11546.2|11534.2|7
1734442990000|2024-12-17 13:43:10|11553.2|11541.2|11567.8|11555.8|11569.1|11557.1|11552.3|11540.3|1
1734443000000|2024-12-17 13:43:20|11568.3|11556.3|11581|11569|11582|11570|11568.1|11556.1|7
1734443030000|2024-12-17 13:43:50|11595.1|11583.1|11606.6|11594.6|11607.8|11595.8|11593|11581|3
1734443040000|2024-12-17 13:44:00|11604.9|11592.9|11601.8|11589.8|11604.9|11592.9|11580|11568|9
1734443050000|2024-12-17 13:44:10|11601.5|11589.5|11598.1|11586.1|11602.6|11590.6|11598.1|11586.1|11
1734443060000|2024-12-17 13:44:20|11596.6|11590.6|11607.2|11595.2|11607.2|11595.2|11596.6|11590.6|1
1734443070000|2024-12-17 13:44:30|11607.8|11595.8|11607.8|11595.8|11607.8|11595.8|11607.8|11595.8|0
1734443080000|2024-12-17 13:44:40|11608.3|11596.3|11606.3|11594.3|11613.5|11601.5|11606.1|11594.1|6
1734443090000|2024-12-17 13:44:50|11608.6|11596.6|11603|11595|11608.6|11596.6|11603|11595|1
1734443100000|2024-12-17 13:45:00|11609.1|11597.1|11602.5|11590.5|11615.8|11603.8|11602.5|11590.5|6
1734443110000|2024-12-17 13:45:10|11597|11585|11599.2|11587.2|11599.2|11588|11596|11585|1
1734443140000|2024-12-17 13:45:40|11599.3|11587.3|11599.3|11587.3|11599.3|11587.3|11599.3|11587.3|0
1734443150000|2024-12-17 13:45:50|11598.7|11586.7|11597.2|11585.2|11598.7|11586.7|11597.2|11585.2|1
1734443160000|2024-12-17 13:46:00|11596.8|11584.8|11598.7|11586.7|11601|11589|11596.5|11584.5|2
1734443170000|2024-12-17 13:46:10|11598.5|11586.5|11598.5|11586.5|11598.5|11586.5|11598.5|11586.5|0
1734443180000|2024-12-17 13:46:20|11598|11586|11597.2|11585.2|11598|11586|11597.2|11585.2|0
1734443190000|2024-12-17 13:46:30|11597|11585|11597|11585|11597|11585|11597|11585|0
1734443210000|2024-12-17 13:46:50|11596.2|11584.2|11595.2|11583.2|11596.2|11584.2|11594.8|11582.8|2
1734443220000|2024-12-17 13:47:00|11594.8|11582.8|11579.3|11567.3|11594.8|11582.8|11577.5|11565.5|5
1734443230000|2024-12-17 13:47:10|11579.7|11567.7|11578.5|11566.5|11579.7|11567.7|11571|11562|1
1734443240000|2024-12-17 13:47:20|11581|11573|11578.5|11566.5|11581|11573|11578.5|11566.5|2
1734443250000|2024-12-17 13:47:30|11593.3|11581.3|11593.3|11581.3|11593.3|11581.3|11593|11581|1
1734443260000|2024-12-17 13:47:40|11592.3|11580.3|11591|11579|11592.3|11580.3|11591|11579|1
1734443270000|2024-12-17 13:47:50|11591.5|11583.5|11584.8|11572.8|11591.5|11583.5|11584.8|11572.8|2
1734443280000|2024-12-17 13:48:00|11584.6|11572.6|11586|11574|11586.8|11574.8|11584.6|11572.6|0
1734443300000|2024-12-17 13:48:20|11585.3|11573.3|11581.8|11569.8|11585.3|11573.3|11581.8|11569.8|1
1734443310000|2024-12-17 13:48:30|11585.5|11573.5|11586.1|11574.1|11586.1|11574.1|11585.5|11573.5|1
1734443320000|2024-12-17 13:48:40|11586.5|11574.5|11585.8|11573.8|11586.5|11574.5|11585.3|11573.3|0
1734443340000|2024-12-17 13:49:00|11586.3|11578.3|11585|11573|11586.3|11578.3|11585|11573|5
1734443360000|2024-12-17 13:49:20|11584.3|11572.3|11584.8|11572.8|11584.8|11572.8|11584.3|11572.3|0
1734443370000|2024-12-17 13:49:30|11584.1|11572.1|11589.8|11577.8|11593.1|11581.1|11584.1|11572.1|1
1734443380000|2024-12-17 13:49:40|11591.3|11579.3|11592|11580|11592|11580|11591.3|11579.3|0
1734443390000|2024-12-17 13:49:50|11591.6|11579.6|11591.5|11579.5|11591.6|11579.6|11591.5|11579.5|0
1734443400000|2024-12-17 13:50:00|11594.7|11582.7|11596.8|11584.8|11597|11585|11594.7|11582.7|0
1734443410000|2024-12-17 13:50:10|11598.6|11586.6|11596.8|11584.8|11599.3|11587.3|11595.5|11583.5|0
1734443420000|2024-12-17 13:50:20|11595.6|11583.6|11595.3|11583.3|11595.6|11583.6|11595.3|11583.3|0
1734443440000|2024-12-17 13:50:40|11595.6|11583.6|11594.9|11582.9|11595.8|11583.8|11594.9|11582.9|0
1734443450000|2024-12-17 13:50:50|11593.9|11581.9|11585.1|11573.1|11593.9|11581.9|11585.1|11573.1|1
1734443460000|2024-12-17 13:51:00|11585.4|11573.4|11585.9|11573.9|11586.9|11574.9|11585.4|11573.4|0
1734443470000|2024-12-17 13:51:10|11586|11574|11593.1|11581.1|11593.4|11581.4|11585.6|11573.6|1
1734443480000|2024-12-17 13:51:20|11590|11578|11590.5|11578.5|11591.5|11579.5|11588.8|11576.8|1
1734443490000|2024-12-17 13:51:30|11589.2|11577.2|11590.3|11578.3|11590.3|11578.3|11589.2|11577.2|0
1734443500000|2024-12-17 13:51:40|11591|11579|11591.3|11579.3|11591.3|11579.3|11590.6|11578.6|1
1734443510000|2024-12-17 13:51:50|11591.5|11579.5|11595.3|11583.3|11595.8|11583.8|11591.5|11579.5|1
1734443520000|2024-12-17 13:52:00|11595.6|11583.6|11595.3|11583.3|11595.6|11583.6|11595|11583|0
1734443530000|2024-12-17 13:52:10|11596.3|11584.3|11596.3|11584.3|11596.3|11584.3|11596.3|11584.3|0
1734443540000|2024-12-17 13:52:20|11595.6|11587.6|11579.3|11567.3|11601.3|11589.3|11577.6|11565.6|3
1734443550000|2024-12-17 13:52:30|11579.1|11567.1|11578.4|11566.4|11579.1|11567.1|11578.4|11566.4|0
1734443560000|2024-12-17 13:52:40|11578.3|11566.3|11578.1|11566.1|11578.3|11566.3|11577.9|11565.9|1
1734443570000|2024-12-17 13:52:50|11577.8|11565.8|11578.8|11566.8|11578.8|11566.8|11577.6|11565.6|0
1734443580000|2024-12-17 13:53:00|11578.3|11566.3|11577.9|11565.9|11578.8|11566.8|11577.9|11565.9|1
1734443590000|2024-12-17 13:53:10|11578.1|11566.1|11573.8|11561.8|11578.3|11566.3|11573.8|11561.8|2
1734443600000|2024-12-17 13:53:20|11571.4|11563.4|11571.4|11563.4|11571.4|11563.4|11571.4|11563.4|0
1734443610000|2024-12-17 13:53:30|11575.7|11563.7|11580.1|11568.1|11580.4|11568.4|11575.7|11563.7|13
1734443620000|2024-12-17 13:53:40|11579.4|11567.4|11576.6|11564.6|11579.4|11567.4|11575.8|11563.8|3
1734443640000|2024-12-17 13:54:00|11576.9|11564.9|11575.6|11563.6|11576.9|11564.9|11575.3|11563.3|0
1734443650000|2024-12-17 13:54:10|11575.5|11563.5|11575.8|11563.8|11575.8|11563.8|11575.5|11563.5|0
1734443670000|2024-12-17 13:54:30|11575.1|11563.1|11576.6|11564.6|11576.6|11564.6|11574.8|11562.8|1
1734443680000|2024-12-17 13:54:40|11576.3|11564.3|11577.9|11565.9|11577.9|11565.9|11576.3|11564.3|1
1734443690000|2024-12-17 13:54:50|11578.8|11566.8|11578.8|11566.8|11578.8|11566.8|11578.8|11566.8|0
1734443700000|2024-12-17 13:55:00|11580.1|11568.1|11582.1|11570.1|11582.1|11570.1|11580.1|11568.1|1
1734443710000|2024-12-17 13:55:10|11591|11579|11582.9|11570.9|11591|11579|11582.1|11570.1|2
1734443720000|2024-12-17 13:55:20|11583.4|11571.4|11582.9|11570.9|11583.4|11571.4|11582.9|11570.9|0
1734443730000|2024-12-17 13:55:30|11584.2|11572.2|11586.4|11574.4|11586.4|11574.4|11584.2|11572.2|0
1734443740000|2024-12-17 13:55:40|11586.8|11574.8|11586.8|11574.8|11586.8|11574.8|11586.8|11574.8|0
1734443750000|2024-12-17 13:55:50|11589.1|11577.1|11589.8|11577.8|11589.8|11577.8|11589.1|11577.1|0
1734443760000|2024-12-17 13:56:00|11590.4|11578.4|11590.5|11578.5|11590.9|11578.9|11590.3|11578.3|0
1734443770000|2024-12-17 13:56:10|11591.1|11579.1|11590.6|11578.6|11591.1|11579.1|11590.1|11578.1|0
1734443780000|2024-12-17 13:56:20|11591.1|11579.1|11590.6|11578.6|11591.1|11579.1|11590.4|11578.4|0
1734443790000|2024-12-17 13:56:30|11591.3|11579.3|11590.6|11578.6|11591.3|11579.3|11590.6|11578.6|0
1734443820000|2024-12-17 13:57:00|11591.6|11583.6|11591.4|11583.4|11591.6|11583.6|11591.4|11583.4|1
1734443830000|2024-12-17 13:57:10|11593.8|11581.8|11591.4|11583.4|11593.9|11583.4|11591.4|11581.8|1
1734443840000|2024-12-17 13:57:20|11591.6|11583.6|11599.6|11587.6|11599.6|11587.6|11591.1|11581.9|2
1734443850000|2024-12-17 13:57:30|11599.3|11587.3|11599.3|11587.3|11599.3|11587.3|11599.3|11587.3|1
1734443860000|2024-12-17 13:57:40|11599.1|11587.1|11599.1|11587.1|11599.1|11587.1|11599.1|11587.1|0
1734443870000|2024-12-17 13:57:50|11600.6|11588.6|11600.1|11588.1|11600.6|11588.6|11600.1|11588.1|1
1734443880000|2024-12-17 13:58:00|11600.3|11588.3|11601.4|11589.4|11602.4|11590.4|11600.3|11588.3|4
1734443890000|2024-12-17 13:58:10|11601.6|11589.6|11601.6|11589.6|11601.9|11589.9|11601.6|11589.6|1
1734443900000|2024-12-17 13:58:20|11601.7|11589.7|11601.4|11593.4|11602.4|11593.4|11601.2|11589.6|1
1734443910000|2024-12-17 13:58:30|11600.8|11592.8|11600.3|11592.3|11602.7|11592.8|11600.3|11590.7|4
1734443920000|2024-12-17 13:58:40|11598.6|11592.6|11632.3|11620.3|11632.3|11620.3|11598.6|11591.9|16
1734443930000|2024-12-17 13:58:50|11633.8|11624.3|11642.5|11630.5|11642.5|11630.5|11633.8|11624.3|3
1734443940000|2024-12-17 13:59:00|11642.7|11630.7|11645.2|11633.2|11645.2|11634.7|11639.5|11628|6
1734443950000|2024-12-17 13:59:10|11645.8|11637.8|11650.2|11642.2|11650.5|11642.5|11645.8|11635.5|6
1734443960000|2024-12-17 13:59:20|11653.8|11641.8|11654.9|11642.9|11654.9|11642.9|11653.8|11641.8|1
1734443970000|2024-12-17 13:59:30|11655|11643|11655.5|11643.5|11655.5|11643.5|11655|11643|0
1734443980000|2024-12-17 13:59:40|11654|11646|11658|11646|11658|11646.7|11654|11645.7|1
1734443990000|2024-12-17 13:59:50|11659.3|11647.3|11659.8|11647.8|11659.8|11647.8|11659.3|11647.3|2
1734444000000|2024-12-17 14:00:00|11658.5|11646.5|11657.3|11645.3|11658.5|11646.5|11656.7|11644.7|5
1734444010000|2024-12-17 14:00:10|11659.3|11647.3|11658.7|11646.7|11661.2|11649.2|11658.2|11646.2|1
1734444020000|2024-12-17 14:00:20|11657.2|11649.2|11634.2|11622.2|11657.2|11649.2|11631.7|11619.7|1
1734444030000|2024-12-17 14:00:30|11633.8|11621.8|11632.7|11620.7|11635.7|11623.7|11632.7|11620.7|0
1734444040000|2024-12-17 14:00:40|11633.2|11621.2|11631.2|11619.2|11634.2|11622.2|11631.2|11619.2|2
1734444050000|2024-12-17 14:00:50|11630.2|11618.2|11632.2|11620.2|11632.2|11620.2|11630.2|11618.2|0
1734444060000|2024-12-17 14:01:00|11632.7|11624.7|11642.5|11630.5|11644|11632|11632.7|11624.7|5
1734444070000|2024-12-17 14:01:10|11642.3|11630.3|11642|11630|11642.3|11630.3|11640.2|11628.2|0
1734444080000|2024-12-17 14:01:20|11641.2|11629.2|11641.2|11629.2|11641.2|11629.2|11641.2|11629.2|0
1734444090000|2024-12-17 14:01:30|11640.2|11628.2|11640.2|11628.2|11640.2|11628.2|11640.2|11628.2|0
1734444120000|2024-12-17 14:02:00|11641.7|11629.7|11641|11629|11641.7|11629.7|11640.3|11628.3|1
1734444130000|2024-12-17 14:02:10|11641.5|11629.5|11641.3|11629.3|11642|11630|11641.2|11629.2|0
1734444140000|2024-12-17 14:02:20|11641.7|11629.7|11641.7|11629.7|11641.7|11629.7|11641.7|11629.7|0
1734444150000|2024-12-17 14:02:30|11650.7|11638.7|11650.5|11638.5|11650.7|11638.7|11650.3|11638.3|3
1734444160000|2024-12-17 14:02:40|11651.2|11639.2|11660|11648|11660|11648|11651.2|11639.2|2
1734444170000|2024-12-17 14:02:50|11660.2|11648.2|11660.7|11648.7|11660.7|11648.7|11659.7|11647.7|1
1734444180000|2024-12-17 14:03:00|11662|11650|11661.2|11653.2|11663.5|11653.2|11661.2|11650|3
1734444190000|2024-12-17 14:03:10|11665.1|11653.1|11665.8|11657.8|11667.2|11657.8|11664.7|11652.7|0
1734444210000|2024-12-17 14:03:30|11666.2|11658.2|11666.1|11660.1|11666.2|11660.1|11666.1|11658.2|0
1734444220000|2024-12-17 14:03:40|11666.6|11660.6|11637.5|11625.5|11666.6|11660.6|11637.5|11625.5|1
1734444230000|2024-12-17 14:03:50|11639.8|11627.8|11648.5|11636.5|11651.6|11639.6|11639.8|11627.8|2
1734444240000|2024-12-17 14:04:00|11648.1|11636.1|11648.9|11636.9|11648.9|11636.9|11648|11636|1
1734444250000|2024-12-17 14:04:10|11649.5|11637.5|11644.1|11632.1|11649.5|11637.5|11643.3|11631.3|1
1734444260000|2024-12-17 14:04:20|11643.3|11631.3|11643.3|11631.3|11643.3|11631.3|11643.3|11631.3|0
1734444270000|2024-12-17 14:04:30|11649|11637|11646.8|11634.8|11649.8|11637.8|11646.6|11634.6|4
1734444280000|2024-12-17 14:04:40|11647|11635|11648.3|11636.3|11648.3|11636.3|11647|11635|2
1734444290000|2024-12-17 14:04:50|11648.5|11636.5|11668.8|11656.8|11668.8|11656.8|11648.5|11636.5|2
1734444300000|2024-12-17 14:05:00|11669.5|11657.5|11673.5|11661.5|11673.5|11661.8|11669.5|11657.5|5
1734444310000|2024-12-17 14:05:10|11673.1|11661.1|11673.8|11661.8|11673.8|11661.8|11673.1|11661.1|0
1734444320000|2024-12-17 14:05:20|11673.3|11661.3|11676.5|11664.5|11676.5|11664.5|11673.3|11661.3|1
1734444340000|2024-12-17 14:05:40|11676.3|11664.3|11677.9|11665.9|11677.9|11665.9|11676.3|11664.3|0
1734444350000|2024-12-17 14:05:50|11677.3|11665.3|11681.1|11669.1|11681.3|11669.3|11677.3|11665.3|2
1734444360000|2024-12-17 14:06:00|11682.4|11670.4|11691|11679|11693.6|11681.6|11682.4|11670.4|2
1734444370000|2024-12-17 14:06:10|11690.8|11678.8|11690.5|11678.5|11690.8|11678.8|11690.1|11678.1|0
1734444380000|2024-12-17 14:06:20|11691.3|11679.3|11690.5|11678.5|11691.3|11682.6|11690.4|11678.5|2
1734444390000|2024-12-17 14:06:30|11685.6|11673.6|11688.3|11676.3|11689.6|11677.6|11685.6|11673.6|7
1734444400000|2024-12-17 14:06:40|11688|11676|11688.1|11676.1|11690.5|11678.5|11688|11676|0
1734444410000|2024-12-17 14:06:50|11689.1|11677.1|11690.6|11678.6|11690.6|11678.6|11688.3|11676.3|1
1734444420000|2024-12-17 14:07:00|11689.6|11677.6|11690.8|11682.8|11692.1|11682.8|11689.3|11677.3|0
1734444430000|2024-12-17 14:07:10|11691.1|11683.1|11693|11685|11693|11685|11691.1|11683.1|1
1734444440000|2024-12-17 14:07:20|11698.6|11686.6|11736.1|11724.1|11736.1|11724.1|11698.6|11686.6|17
1734444450000|2024-12-17 14:07:30|11735.9|11723.9|11738.9|11726.9|11740.4|11728.4|11735.9|11723.9|10
1734444460000|2024-12-17 14:07:40|11738.7|11726.7|11739.2|11727.2|11740.1|11728.1|11738.7|11726.7|3
1734444470000|2024-12-17 14:07:50|11739.4|11727.4|11737.2|11725.2|11739.4|11727.4|11737.2|11725.2|1
1734444480000|2024-12-17 14:08:00|11736.9|11724.9|11729.1|11717.1|11738.9|11730.9|11728.9|11716.9|8
1734444490000|2024-12-17 14:08:10|11723.7|11715.7|11722.3|11710.3|11724.1|11716.1|11722.3|11710.3|2
1734444500000|2024-12-17 14:08:20|11716.1|11704.1|11711.7|11699.7|11716.1|11704.1|11711.7|11699.7|0
1734444510000|2024-12-17 14:08:30|11711.6|11699.6|11708.1|11696.1|11711.6|11699.6|11708.1|11696.1|0
1734444520000|2024-12-17 14:08:40|11701.4|11689.4|11699.4|11687.4|11701.4|11689.4|11699.4|11687.4|2
1734444530000|2024-12-17 14:08:50|11699.6|11687.6|11700.6|11688.6|11700.6|11688.6|11698.8|11686.8|4
1734444540000|2024-12-17 14:09:00|11700|11688|11700|11688|11700|11688|11700|11688|0
1734444550000|2024-12-17 14:09:10|11696.7|11684.7|11681.8|11669.8|11696.8|11684.8|11681.8|11669.8|3
1734444560000|2024-12-17 14:09:20|11679.1|11667.1|11670.6|11658.6|11679.1|11667.1|11670.6|11658.6|2
1734444570000|2024-12-17 14:09:30|11670.8|11658.8|11672.5|11660.5|11673.3|11661.3|11670.8|11658.8|0
1734444580000|2024-12-17 14:09:40|11682.8|11670.8|11672.4|11660.4|11688.9|11676.9|11672.4|11660.4|5
1734444590000|2024-12-17 14:09:50|11671.8|11659.8|11671|11659|11671.8|11659.8|11671|11659|0
1734444600000|2024-12-17 14:10:00|11670.4|11658.4|11669.8|11657.8|11671.4|11659.4|11658.9|11646.9|3
1734444610000|2024-12-17 14:10:10|11668.5|11656.5|11668.6|11656.6|11669.4|11657.4|11667.9|11655.9|1
1734444620000|2024-12-17 14:10:20|11669.1|11657.1|11669.1|11657.1|11669.1|11657.1|11669.1|11657.1|0
1734444630000|2024-12-17 14:10:30|11667.3|11655.3|11668.3|11656.3|11668.3|11656.3|11667|11655|0
1734444640000|2024-12-17 14:10:40|11668.1|11656.1|11667.8|11655.8|11668.1|11656.1|11666.3|11654.3|1
1734444650000|2024-12-17 14:10:50|11668.6|11656.6|11669.5|11657.5|11669.9|11657.9|11668.6|11656.6|0
1734444660000|2024-12-17 14:11:00|11669.8|11657.8|11670.6|11658.6|11670.6|11658.6|11669.8|11657.8|2
1734444670000|2024-12-17 14:11:10|11670|11658|11670.6|11658.6|11670.6|11658.6|11670|11658|0
1734444700000|2024-12-17 14:11:40|11670.1|11658.1|11670.1|11658.1|11670.1|11658.1|11670.1|11658.1|0
1734444720000|2024-12-17 14:12:00|11669.4|11657.4|11658.1|11646.1|11669.4|11657.4|11656.6|11644.6|4
1734444730000|2024-12-17 14:12:10|11657.8|11645.8|11664.6|11652.6|11664.6|11652.6|11657.3|11645.3|0
1734444740000|2024-12-17 14:12:20|11664.9|11652.9|11664.6|11652.6|11665.6|11653.6|11663.8|11651.8|0
1734444750000|2024-12-17 14:12:30|11660.6||11660.6||11660.6||11660.6||1
1734444760000|2024-12-17 14:12:40|11657.3|11645.3|11660.1|11648.1|11660.1|11648.1|11654.1|11642.1|2
1734444770000|2024-12-17 14:12:50|11663.5|11651.5|11666.6|11654.6|11666.6|11655.6|11660.5|11651.5|3
1734444780000|2024-12-17 14:13:00|11668.6|11656.6|11667.3|11659.3|11669.1|11659.3|11667.3|11655.6|0
1734444790000|2024-12-17 14:13:10|11668.1|11660.1|11674.9|11662.9|11675.1|11663.1|11668.1|11660.1|3
1734444800000|2024-12-17 14:13:20|11672.1|11664.1|11674.7|11662.7|11674.7|11664.1|11672.1|11662.7|0
1734444810000|2024-12-17 14:13:30|11675.6|11663.6|11673.3|11665.3|11675.6|11665.3|11673.3|11663.6|0
1734444820000|2024-12-17 14:13:40|11673.1|11665.1|11678.3|11666.3|11678.4|11666.4|11673.1|11665.1|3
1734444830000|2024-12-17 14:13:50|11679.1|11671.1|11683.1|11671.1|11683.1|11671.1|11679.1|11671.1|2
1734444850000|2024-12-17 14:14:10|11682.4|11670.4|11691.8|11679.8|11691.8|11679.8|11675.4|11663.4|7
1734444860000|2024-12-17 14:14:20|11690.9|11678.9|11690.9|11678.9|11691.2|11679.2|11690.9|11678.9|0
1734444870000|2024-12-17 14:14:30|11690.1|11678.1|11686.2|11674.2|11690.1|11678.1|11682.4|11670.4|1
1734444880000|2024-12-17 14:14:40|11685.2|11673.2|11684.6|11672.6|11685.2|11673.2|11684.6|11672.6|0
1734444890000|2024-12-17 14:14:50|11683.6|11671.6|11683.6|11671.6|11683.9|11671.9|11683.6|11671.6|0
1734444900000|2024-12-17 14:15:00|11683.7|11671.7|11672.9|11660.9|11683.7|11671.7|11666.8|11654.8|3
1734444910000|2024-12-17 14:15:10|11672.6|11660.6|11673.9|11661.9|11675.3|11663.3|11672.4|11660.4|1
1734444920000|2024-12-17 14:15:20|11670|11658|11667.8|11655.8|11670|11658|11667.8|11655.8|0
1734444930000|2024-12-17 14:15:30|11668.6|11656.6|11667.6|11655.6|11668.6|11656.6|11667.6|11655.6|0
1734444940000|2024-12-17 14:15:40|11666.6|11654.6|11664.5|11652.5|11666.6|11654.6|11664.5|11652.5|0
1734444950000|2024-12-17 14:15:50|11663.9|11651.9|11660.3|11648.3|11663.9|11651.9|11660.3|11648.3|1
1734444960000|2024-12-17 14:16:00|11659.9|11647.9|11655.8|11643.8|11660.8|11648.8|11655.6|11643.6|3
1734444980000|2024-12-17 14:16:20|11644.6|11632.6|11645.9|11633.9|11645.9|11633.9|11643.9|11631.9|2
1734444990000|2024-12-17 14:16:30|11646.1|11634.1|11646.9|11634.9|11648.3|11636.3|11646.1|11634.1|0
1734445000000|2024-12-17 14:16:40|11647.9|11635.9|11648.4|11636.4|11648.4|11636.4|11647.9|11635.9|0
1734445010000|2024-12-17 14:16:50|11645.4|11633.4|11659.7|11647.7|11659.7|11647.7|11644.4|11632.4|10
1734445020000|2024-12-17 14:17:00|11660.1|11648.1|11660.1|11648.1|11660.1|11648.1|11660.1|11648.1|0
1734445030000|2024-12-17 14:17:10|11662.3|11650.3|11660.9|11648.9|11662.3|11650.3|11660.9|11648.9|1
1734445040000|2024-12-17 14:17:20|11659.8|11647.8|11660.1|11648.1|11660.4|11648.4|11659.8|11647.8|0
1734445050000|2024-12-17 14:17:30|11661.3|11649.3|11661.5|11649.5|11661.5|11649.5|11661.3|11649.3|0
1734445060000|2024-12-17 14:17:40|11661.8|11649.8|11661.8|11649.8|11661.8|11649.8|11661.8|11649.8|1
1734445070000|2024-12-17 14:17:50|11661.4|11649.4|11664.6|11652.6|11664.6|11652.6|11661.4|11649.4|0
1734445100000|2024-12-17 14:18:20|11663.6|11651.6|11662|11650|11663.6|11651.6|11662|11650|1
1734445110000|2024-12-17 14:18:30|11660.3|11648.3|11656.8|11648.8|11660.6|11648.8|11656.8|11648.3|2
1734445120000|2024-12-17 14:18:40|11656.3|11648.3|11651.7|11639.7|11659.7|11648.3|11648.5|11636.5|3
1734445130000|2024-12-17 14:18:50|11652.7|11640.7|11652.7|11640.7|11652.7|11640.7|11652.7|11640.7|0
1734445140000|2024-12-17 14:19:00|11652.8|11640.8|11651.4|11643.4|11654.4|11643.4|11651.4|11639.9|3
1734445150000|2024-12-17 14:19:10|11654.2|11642.2|11659.7|11647.7|11659.7|11649.2|11654.2|11642.2|3
1734445170000|2024-12-17 14:19:30|11657.2|11645.2|11655.7|11647.7|11657.2|11648|11655.5|11645.2|1
1734445180000|2024-12-17 14:19:40|11655.5|11647.5|11655.5|11647.5|11655.5|11647.5|11655.5|11647.5|1
1734445190000|2024-12-17 14:19:50|11656.2|11644.2|11655.4|11643.4|11656.2|11644.2|11655.4|11643.4|5
1734445200000|2024-12-17 14:20:00|11652|11644|11652.9|11644.9|11655.4|11645|11652|11643|0
1734445210000|2024-12-17 14:20:10|11651|11645|11652.7|11644.7|11652.7|11645|11650.7|11644|4
1734445240000|2024-12-17 14:20:40|11651.1|11643.1|11651.1|11643.1|11651.1|11643.1|11651.1|11643.1|0
1734445250000|2024-12-17 14:20:50|11650|11644|11648|11636|11651.4|11644.4|11644.3|11635|7
1734445260000|2024-12-17 14:21:00|11647.3|11635.3|11653.4|11641.4|11653.4|11641.4|11646.1|11634.1|7
1734445290000|2024-12-17 14:21:30|11652|11644|11652.9|11644.9|11654.4|11644.9|11652|11642.4|2
1734445300000|2024-12-17 14:21:40|11653.4|11645.4|11653.4|11645.4|11653.4|11645.4|11653.4|11645.4|0
1734445310000|2024-12-17 14:21:50|11653.7|11645.7|11668.9|11656.9|11668.9|11656.9|11653.7|11645.7|6
1734445320000|2024-12-17 14:22:00|11670.8|11658.8|11672.7|11660.7|11672.7|11660.7|11670.8|11658.8|0
1734445330000|2024-12-17 14:22:10|11671.7|11663.7|11671.4|11659.4|11671.7|11663.7|11669|11657|1
1734445340000|2024-12-17 14:22:20|11670.4|11658.4|11673.2|11661.2|11673.2|11661.2|11669.8|11657.8|0
1734445350000|2024-12-17 14:22:30|11671.5|11663.5|11671.5|11663.5|11671.5|11663.5|11671.5|11663.5|1
1734445360000|2024-12-17 14:22:40|11671.7|11663.7|11671.5|11663.5|11671.7|11663.7|11671.5|11663.5|2
1734445370000|2024-12-17 14:22:50|11671.7|11663.7|11671.7|11663.7|11671.7|11663.7|11671.7|11663.7|1
1734445380000|2024-12-17 14:23:00|11671.3|11663.3|11671|11663|11671.3|11663.3|11671|11663|2
1734445390000|2024-12-17 14:23:10|11669.7|11663.7|11669.7|11663.7|11669.7|11663.7|11669.7|11663.7|0
1734445400000|2024-12-17 14:23:20|11669.3|11663.3|11696.3|11684.3|11698.3|11686.3|11669.3|11663.3|9
1734445410000|2024-12-17 14:23:30|11697.3|11685.3|11697.8|11685.8|11698.1|11686.1|11697.3|11685.3|0
1734445420000|2024-12-17 14:23:40|11698.5|11686.5|11703|11691|11703.3|11691.3|11696.3|11684.3|0
1734445430000|2024-12-17 14:23:50|11704.6|11692.6|11704|11692|11704.8|11692.8|11703.5|11691.5|1
1734445450000|2024-12-17 14:24:10|11702.7|11690.7|11706.7|11694.7|11707|11695|11702.5|11690.5|0
1734445460000|2024-12-17 14:24:20|11707.3|11695.3|11707|11695|11707.3|11695.3|11707|11695|0
1734445470000|2024-12-17 14:24:30|11705.2|11693.2|11705.2|11693.2|11705.2|11693.2|11705.2|11693.2|0
1734445480000|2024-12-17 14:24:40|11706|11694|11705.8|11693.8|11706|11694|11705.8|11693.8|0
1734445490000|2024-12-17 14:24:50|11705.7|11693.7|11705.3|11693.3|11705.7|11693.7|11705.3|11693.3|1
1734445500000|2024-12-17 14:25:00|11704.7|11692.7|11709.8|11697.8|11709.8|11697.8|11704.2|11692.2|3
1734445520000|2024-12-17 14:25:20|11709.5|11697.5|11709.5|11697.5|11709.5|11697.5|11709.5|11697.5|0
1734445540000|2024-12-17 14:25:40|11709.8|11697.8|11709.8|11697.8|11709.8|11697.8|11709.8|11697.8|1
1734445560000|2024-12-17 14:26:00|11709.5|11697.5|11707.2|11695.2|11709.5|11697.5|11707.2|11695.2|1
1734445570000|2024-12-17 14:26:10|11706.8|11694.8|11706.8|11694.8|11706.8|11694.8|11706.8|11694.8|0
1734445580000|2024-12-17 14:26:20|11706.7|11694.7|11714.2|11702.2|11718|11706|11706.7|11694.7|3
1734445590000|2024-12-17 14:26:30|11714|11702|11707.7|11695.7|11714.4|11702.4|11706.5|11694.5|11
1734445600000|2024-12-17 14:26:40|11706.9|11694.9|11711.7|11699.7|11711.7|11699.7|11706.9|11694.9|1
1734445610000|2024-12-17 14:26:50|11712|11700|11717|11705|11717|11705|11712|11700|0
1734445620000|2024-12-17 14:27:00|11717.5|11705.5|11719|11707|11719|11707|11717.5|11705.5|0
1734445640000|2024-12-17 14:27:20|11719.7|11707.7|11720|11708|11720|11708|11719.7|11707.7|0
1734445650000|2024-12-17 14:27:30|11719.7|11707.7|11719.5|11707.5|11719.7|11707.7|11719.5|11707.5|0
1734445660000|2024-12-17 14:27:40|11725.2|11713.2|11726.9|11714.9|11727.2|11715.2|11725.2|11713.2|2
1734445670000|2024-12-17 14:27:50|11729.1|11717.1|11727.7|11715.7|11729.1|11717.1|11727|11715|16
1734445680000|2024-12-17 14:28:00|11729|11717|11731.8|11719.8|11731.8|11719.8|11729|11717|3
1734445690000|2024-12-17 14:28:10|11730.7|11718.7|11746|11734|11746.6|11734.6|11730.3|11718.3|1
1734445700000|2024-12-17 14:28:20|11746.2|11734.2|11741.2|11729.2|11746.2|11734.2|11739.8|11727.8|4
1734445710000|2024-12-17 14:28:30|11738.9|11726.9|11739.8|11727.8|11739.8|11727.8|11738.8|11726.8|1
1734445720000|2024-12-17 14:28:40|11744.8|11732.8|11738.7|11726.7|11744.8|11732.8|11738|11726|2
1734445730000|2024-12-17 14:28:50|11739.3|11727.3|11743.5|11731.5|11744.5|11732.5|11739.3|11727.3|0
1734445750000|2024-12-17 14:29:10|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|0
1734445760000|2024-12-17 14:29:20|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|1
1734445770000|2024-12-17 14:29:30|11738.3|11726.3|11730.3|11718.3|11738.3|11726.3|11729.8|11717.8|1
1734445780000|2024-12-17 14:29:40|11725.1|11713.1|11723.6|11711.6|11725.1|11713.1|11723.6|11711.6|1
1734445790000|2024-12-17 14:29:50|11723.3|11711.3|11721|11709|11724.6|11712.6|11720.5|11708.5|0
1734445800000|2024-12-17 14:30:00|11721.6|11709.6|11718.3|11710.3|11721.6|11710.3|11718.3|11707.3|0
1734445810000|2024-12-17 14:30:10|11718.6|11710.6|11718.6|11710.6|11718.6|11710.6|11718.6|11710.6|0
1734445820000|2024-12-17 14:30:20|11726.3|11714.3|11699.5|11687.5|11726.3|11714.3|11699.5|11687.5|5
1734445830000|2024-12-17 14:30:30|11699.8|11687.8|11698.5|11686.5|11709.9|11697.9|11698.5|11686.5|7
1734445840000|2024-12-17 14:30:40|11694.8|11686.8|11692.2|11680.2|11699.1|11687.1|11686.6|11674.6|7
1734445850000|2024-12-17 14:30:50|11692.8|11680.8|11684|11672|11693|11681|11683.3|11671.3|3
1734445860000|2024-12-17 14:31:00|11683.7|11671.7|11686|11678|11688.4|11678|11683.7|11671.7|0
1734445870000|2024-12-17 14:31:10|11689.6|11677.6|11690.1|11678.1|11690.6|11680.1|11688.1|11677.6|1
1734445880000|2024-12-17 14:31:20|11691.6|11679.6|11691.6|11679.6|11692.1|11680.1|11691.6|11679.6|3
1734445890000|2024-12-17 14:31:30|11705.6|11693.6|11710.6|11698.6|11710.6|11698.6|11705.6|11693.6|5
1734445900000|2024-12-17 14:31:40|11711|11699|11711|11699|11711|11699|11711|11699|1
1734445920000|2024-12-17 14:32:00|11711.5|11699.5|11719.1|11707.1|11721|11709|11711.5|11699.5|1
1734445970000|2024-12-17 14:32:50|11720|11708|11727.1|11715.1|11727.1|11715.1|11720|11708|5
1734445980000|2024-12-17 14:33:00|11726.1|11714.1|11729.1|11717.1|11729.1|11717.1|11726.1|11714.1|3
1734445990000|2024-12-17 14:33:10|11727.6|11715.6|11712.1|11700.1|11727.6|11715.6|11711.8|11699.8|3
1734446000000|2024-12-17 14:33:20|11713.4|11701.4|11713.6|11701.6|11714.1|11702.1|11713.4|11701.4|1
1734446010000|2024-12-17 14:33:30|11713.1|11701.1|11711.1|11699.1|11713.9|11701.9|11710.8|11698.8|3
1734446020000|2024-12-17 14:33:40|11708.2|11696.2|11708.8|11696.8|11709.3|11697.3|11703.8|11691.8|3
1734446030000|2024-12-17 14:33:50|11708.5|11696.5|11711.1|11699.1|11711.1|11699.1|11708.3|11696.3|1
1734446040000|2024-12-17 14:34:00|11709.1|11697.1|11707.6|11695.6|11709.4|11697.4|11707.6|11695.6|0
1734446070000|2024-12-17 14:34:30|11703.8|11691.8|11703.8|11691.8|11703.8|11691.8|11703.8|11691.8|0
1734446080000|2024-12-17 14:34:40|11703.3|11691.3|11701.4|11689.4|11703.3|11691.3|11699.6|11687.6|4
1734446090000|2024-12-17 14:34:50|11702.9|11690.9|11709.7|11697.7|11710|11698|11702.9|11690.9|3
1734446100000|2024-12-17 14:35:00|11708.9|11696.9|11703.5|11691.5|11711.9|11699.9|11703.5|11691.5|1
1734446110000|2024-12-17 14:35:10|11703.9|11691.9|11703.5|11691.5|11703.9|11691.9|11702.5|11690.5|0
1734446120000|2024-12-17 14:35:20|11701.9|11689.9|11700.9|11688.9|11701.9|11689.9|11700.4|11688.4|0
1734446130000|2024-12-17 14:35:30|11701|11689|11702.3|11690.3|11702.3|11690.3|11700.4|11688.4|0
1734446140000|2024-12-17 14:35:40|11708.9|11696.9|11705.2|11693.2|11710.4|11698.4|11705.2|11693.2|3
1734446150000|2024-12-17 14:35:50|11704.2|11692.2|11701.6|11689.6|11704.2|11692.2|11701.6|11689.6|1
1734446160000|2024-12-17 14:36:00|11700.2|11692.2|11700.2|11692.2|11700.2|11692.2|11700.2|11692.2|0
1734446170000|2024-12-17 14:36:10|11700.6|11692.6|11692.3|11680.3|11701.1|11692.6|11692.3|11680.3|3
1734446180000|2024-12-17 14:36:20|11689.6|11677.6|11686.4|11674.4|11689.6|11677.6|11686.4|11674.4|0
1734446190000|2024-12-17 14:36:30|11686.9|11674.9|11694.7|11682.7|11694.7|11682.7|11686.4|11674.4|3
1734446200000|2024-12-17 14:36:40|11694.2|11682.2|11707.8|11695.8|11707.8|11695.8|11694.2|11682.2|1
1734446210000|2024-12-17 14:36:50|11707.9|11695.9|11702.1|11690.1|11707.9|11695.9|11701.1|11689.1|1
1734446220000|2024-12-17 14:37:00|11701.1|11689.1|11700.2|11688.2|11701.1|11689.1|11700.2|11688.2|0
1734446230000|2024-12-17 14:37:10|11700.6|11688.6|11694.9|11682.9|11701.1|11689.1|11694.9|11682.9|1
1734446240000|2024-12-17 14:37:20|11689.8|11677.8|11683.6|11671.6|11689.8|11677.8|11683.6|11671.6|0
1734446250000|2024-12-17 14:37:30|11683.3|11671.3|11681.4|11669.4|11683.3|11671.3|11681.4|11669.4|0
1734446260000|2024-12-17 14:37:40|11679.9|11667.9|11679.1|11667.1|11679.9|11667.9|11679.1|11667.1|0
1734446270000|2024-12-17 14:37:50|11679.7|11667.7|11679.4|11667.4|11679.7|11667.7|11679.1|11667.1|0
1734446280000|2024-12-17 14:38:00|11678.9|11666.9|11678.2|11666.2|11679.7|11667.7|11678.2|11666.2|0
1734446290000|2024-12-17 14:38:10|11675.9|11667.9|11667.9|11655.9|11675.9|11667.9|11667.9|11655.9|3
1734446300000|2024-12-17 14:38:20|11666.4|11654.4|11676.4|11664.4|11676.4|11664.4|11666.4|11654.4|3
1734446310000|2024-12-17 14:38:30|11674.7|11662.7|11673.6|11661.6|11674.7|11662.7|11673.6|11661.6|1
1734446320000|2024-12-17 14:38:40|11672.9|11660.9|11666.6|11654.6|11674.7|11662.7|11665.7|11653.7|0
1734446330000|2024-12-17 14:38:50|11666.2|11654.2|11648.7|11636.7|11673.6|11661.6|11648.2|11636.2|1
1734446340000|2024-12-17 14:39:00|11648.1|11636.1|11650.9|11638.9|11650.9|11638.9|11646.1|11634.1|0
1734446350000|2024-12-17 14:39:10|11650.6|11638.6|11664.4|11652.4|11664.4|11652.4|11650.6|11638.6|9
1734446360000|2024-12-17 14:39:20|11664.6|11652.6|11657.1|11645.1|11664.6|11652.6|11657.1|11645.1|4
1734446370000|2024-12-17 14:39:30|11657.9|11645.9|11658.2|11646.2|11658.6|11646.6|11657.6|11645.6|7
1734446380000|2024-12-17 14:39:40|11658.6|11646.6|11659.1|11647.1|11659.1|11647.1|11658.6|11646.6|1
1734446390000|2024-12-17 14:39:50|11658.6|11646.6|11658.5|11646.5|11659.1|11647.1|11658.5|11646.5|1
1734446400000|2024-12-17 14:40:00|11657.5|11645.5|11657|11645|11657.5|11645.5|11657|11645|1
1734446410000|2024-12-17 14:40:10|11650.2|11638.2|11657.2|11645.2|11657.6|11645.6|11650.2|11638.2|4
1734446420000|2024-12-17 14:40:20|11656.3|11644.3|11658.7|11646.7|11659.2|11647.2|11654.6|11642.6|0
1734446430000|2024-12-17 14:40:30|11658.1|11646.1|11659.9|11647.9|11659.9|11647.9|11657.7|11645.7|0
1734446440000|2024-12-17 14:40:40|11657.9|11645.9|11654.5|11642.5|11660.1|11648.1|11654.5|11642.5|4
1734446450000|2024-12-17 14:40:50|11653.9|11641.9|11653.2|11645.2|11653.9|11645.2|11653.2|11641.5|0
1734446460000|2024-12-17 14:41:00|11654|11646|11648.1|11636.1|11654|11647.5|11644.4|11632.4|2
1734446470000|2024-12-17 14:41:10|11647.7|11635.7|11646.9|11634.9|11647.7|11635.7|11646.1|11634.1|1
1734446480000|2024-12-17 14:41:20|11646.2|11634.2|11651.7|11639.7|11651.7|11639.7|11646.1|11634.1|2
1734446490000|2024-12-17 14:41:30|11652.9|11640.9|11652.9|11640.9|11652.9|11640.9|11652.9|11640.9|0
1734446510000|2024-12-17 14:41:50|11650.2|11642.2|11645.1|11633.1|11650.2|11642.2|11645.1|11633.1|3
1734446520000|2024-12-17 14:42:00|11644.9|11632.9|11648.4|11636.4|11648.4|11636.4|11644.9|11632.9|1
1734446530000|2024-12-17 14:42:10|11647.4|11635.4|11646.4|11634.4|11647.4|11635.4|11645.4|11633.4|1
1734446540000|2024-12-17 14:42:20|11653.5|11641.5|11649.4|11637.4|11654.7|11642.7|11647.2|11635.2|13
1734446550000|2024-12-17 14:42:30|11649|11637|11634.9|11622.9|11649.7|11637.7|11634.9|11622.9|3
1734446560000|2024-12-17 14:42:40|11633.4|11621.4|11631.1|11619.1|11633.7|11621.7|11626.8|11614.8|5
1734446570000|2024-12-17 14:42:50|11631.4|11619.4|11637.1|11625.1|11637.1|11625.1|11630.9|11618.9|0
1734446590000|2024-12-17 14:43:10|11639.6|11627.6|11638.6|11630.6|11639.6|11630.6|11637.9|11627.6|0
1734446610000|2024-12-17 14:43:30|11637.9|11631.9|11653.2|11641.2|11653.2|11641.2|11637.3|11625.3|4
1734446620000|2024-12-17 14:43:40|11653.3|11641.3|11653.3|11641.3|11655.6|11643.6|11651.6|11639.6|5
1734446630000|2024-12-17 14:43:50|11653.4|11641.4|11645.3|11633.3|11653.4|11641.4|11645.3|11633.3|2
1734446640000|2024-12-17 14:44:00|11645.6|11633.6|11636.8|11624.8|11645.6|11633.6|11636.8|11624.8|3
1734446650000|2024-12-17 14:44:10|11636.6|11624.6|11641.8|11629.8|11641.8|11629.8|11635.6|11624.6|1
1734446670000|2024-12-17 14:44:30|11641.9|11629.9|11641.1|11633.1|11642.6|11633.1|11641.1|11629.9|0
1734446680000|2024-12-17 14:44:40|11644.9|11632.9|11652.2|11640.2|11653.2|11641.2|11644.9|11632.9|4
1734446690000|2024-12-17 14:44:50|11653.2|11641.2|11655.1|11647.1|11655.1|11647.1|11652.1|11640.1|2
1734446700000|2024-12-17 14:45:00|11654.7|11648.7|11654.1|11646.1|11654.7|11648.7|11654.1|11646.1|1
1734446710000|2024-12-17 14:45:10|11654.4|11648.4|11665.7|11653.7|11665.7|11653.7|11654.4|11648.4|5
1734446720000|2024-12-17 14:45:20|11663.4|11655.4|11662.2|11650.2|11663.4|11655.4|11661.4|11649.4|2
1734446730000|2024-12-17 14:45:30|11661.9|11649.9|11661|11649|11687|11676.7|11661|11649|22
1734446740000|2024-12-17 14:45:40|11660.4|11648.4|11661.7|11653.7|11661.7|11653.7|11660.1|11648.2|2
1734446750000|2024-12-17 14:45:50|11661.5|11649.5|11670.9|11658.9|11672.7|11660.7|11660.7|11649|1
1734446760000|2024-12-17 14:46:00|11669.6|11657.6|11670.2|11658.2|11670.2|11658.2|11669|11657|0
1734446770000|2024-12-17 14:46:10|11671.8|11659.8|11668.4|11656.4|11672|11660|11667.9|11655.9|0
1734446780000|2024-12-17 14:46:20|11664.6|11652.6|11663|11651|11664.6|11652.6|11663|11651|0
1734446790000|2024-12-17 14:46:30|11664|11652|11664|11652|11664|11652|11664|11652|1
1734446800000|2024-12-17 14:46:40|11664.5|11652.5|11663.7|11651.7|11665.4|11653.4|11663.7|11651.7|0
1734446820000|2024-12-17 14:47:00|11661.4|11649.4|11661.5|11649.5|11663.3|11651.3|11661.1|11649.1|1
1734446830000|2024-12-17 14:47:10|11662.2|11650.2|11664.5|11652.5|11664.5|11652.5|11662.2|11650.2|0
1734446840000|2024-12-17 14:47:20|11663.9|11651.9|11653.7|11641.7|11663.9|11651.9|11651.9|11639.9|2
1734446850000|2024-12-17 14:47:30|11653.4|11641.4|11656.5|11644.5|11656.5|11644.5|11650|11641.4|5
1734446860000|2024-12-17 14:47:40|11656.2|11644.2|11663.1|11651.1|11663.6|11651.6|11656.2|11644.2|7
1734446870000|2024-12-17 14:47:50|11665.4|11653.4|11667.9|11655.9|11668.2|11656.2|11663.9|11651.9|0
1734446880000|2024-12-17 14:48:00|11667.7|11655.7|11669.7|11657.7|11669.7|11657.7|11667.7|11655.7|8
1734446890000|2024-12-17 14:48:10|11678.5|11666.5|11676.2|11664.2|11678.5|11666.5|11676.2|11664.2|0
1734446900000|2024-12-17 14:48:20|11663.2|11651.2|11662.7|11650.7|11663.2|11651.2|11662.4|11650.4|6
1734446910000|2024-12-17 14:48:30|11662.9|11650.9|11666|11654|11666.4|11654.4|11662.9|11650.9|0
1734446940000|2024-12-17 14:49:00|11665.7|11653.7|11663.7|11651.7|11666.4|11654.4|11662.4|11650.4|0
1734446950000|2024-12-17 14:49:10|11663.5|11651.5|11662.9|11650.9|11663.5|11651.5|11662.9|11650.9|0
1734446960000|2024-12-17 14:49:20|11655|11649|11649.9|11637.9|11656.2|11649|11649.9|11637.9|6
1734446970000|2024-12-17 14:49:30|11649.1|11637.1|11647.4|11635.4|11649.1|11637.1|11647.4|11635.4|0
1734446980000|2024-12-17 14:49:40|11647.1|11635.1|11644.4|11632.4|11647.1|11635.1|11644.4|11632.4|0
1734446990000|2024-12-17 14:49:50|11644.1|11632.1|11643.9|11631.9|11644.1|11632.1|11643.9|11631.9|0
1734447000000|2024-12-17 14:50:00|11643.6|11631.6|11646.1|11634.1|11646.1|11634.1|11643.1|11631.1|2
1734447010000|2024-12-17 14:50:10|11645.9|11633.9|11648.2|11636.2|11648.2|11636.2|11645.9|11633.9|1
1734447020000|2024-12-17 14:50:20|11647.9|11635.9|11647.9|11635.9|11648.2|11636.2|11647.9|11635.9|0
1734447030000|2024-12-17 14:50:30|11648.2|11636.2|11647.9|11635.9|11648.2|11636.2|11647.9|11635.9|0
1734447040000|2024-12-17 14:50:40|11648.5|11636.5|11648|11640|11650.4|11640|11648|11636.5|1
1734447060000|2024-12-17 14:51:00|11655.7|11643.7|11672.4|11660.4|11672.4|11660.4|11655.7|11643.7|3
1734447070000|2024-12-17 14:51:10|11674.3|11662.3|11675.5|11663.5|11676|11664|11674.3|11662.3|0
1734447080000|2024-12-17 14:51:20|11675.4|11663.4|11676.5|11664.5|11676.5|11664.5|11675.4|11663.4|1
1734447090000|2024-12-17 14:51:30|11676.9|11664.9|11676.9|11664.9|11676.9|11664.9|11676.9|11664.9|0
1734447110000|2024-12-17 14:51:50|11676.5|11664.5|11676.4|11664.4|11676.5|11664.5|11676.4|11664.4|0
1734447120000|2024-12-17 14:52:00|11673.9|11665.9|11676|11664|11676|11665.9|11673.7|11664|1
1734447130000|2024-12-17 14:52:10|11673|11665|11673|11665|11673|11665|11673|11665|0
1734447140000|2024-12-17 14:52:20|11671.5|11665.5|11677.8|11665.8|11677.8|11667.5|11671.5|11665.5|2
1734447160000|2024-12-17 14:52:40|||||||||1
1734447170000|2024-12-17 14:52:50|11661.5|11649.5|11655.3|11643.3|11664.4|11652.4|11655.3|11643.3|3
1734447180000|2024-12-17 14:53:00|11655|11643|11653.5|11641.5|11655|11643|11653.2|11641.2|0
1734447190000|2024-12-17 14:53:10|11654.7|11642.7|11670|11658|11674|11662|11654.7|11642.7|5
1734447200000|2024-12-17 14:53:20|11668.8|11656.8|11665.2|11653.2|11668.8|11656.8|11665.2|11653.2|0
1734447220000|2024-12-17 14:53:40|11664.5|11652.5|11664.7|11652.7|11665.2|11653.2|11664.2|11652.2|0
1734447230000|2024-12-17 14:53:50|11666.2|11654.2|11666.5|11654.5|11666.5|11654.5|11666.2|11654.2|1
1734447240000|2024-12-17 14:54:00|11666.2|11654.2|11668|11656|11671.1|11659.1|11666.2|11654.2|1
1734447250000|2024-12-17 14:54:10|11659.3|11647.3|11658.3|11646.3|11659.3|11647.3|11658.3|11646.3|1
1734447260000|2024-12-17 14:54:20|11656|11644|11651.8|11639.8|11656|11644|11651.5|11639.5|0
1734447270000|2024-12-17 14:54:30|11650.5|11638.5|11649.7|11637.7|11650.5|11638.5|11648.8|11636.8|0
1734447280000|2024-12-17 14:54:40|11650.6|11638.6|11650.7|11638.7|11650.7|11638.7|11650.6|11638.6|0
1734447290000|2024-12-17 14:54:50|11650|11638|11650|11638|11650|11638|11649.7|11637.7|2
1734447300000|2024-12-17 14:55:00|11650.7|11638.7|11652.7|11640.7|11652.7|11640.7|11650.7|11638.7|3
1734447310000|2024-12-17 14:55:10|11653|11641|11653.2|11641.2|11653.2|11641.2|11653|11641|0
1734447330000|2024-12-17 14:55:30|11654.7|11642.7|11657|11645|11657|11645|11654.7|11642.7|0
1734447340000|2024-12-17 14:55:40|11658.3|11646.3|11658.3|11646.3|11658.3|11646.3|11658.3|11646.3|0
1734447350000|2024-12-17 14:55:50|11656.7|11648.7|11654.5|11642.5|11657.2|11650.2|11654.5|11642.5|11
1734447370000|2024-12-17 14:56:10|11654.2|11642.2|11654|11642|11654.2|11642.2|11654|11642|0
1734447380000|2024-12-17 14:56:20|11651.7|11643.7|11654|11642|11654|11643.7|11651|11642|2
1734447400000|2024-12-17 14:56:40|11651|11643|11651|11643|11651|11643|11651|11643|0
1734447420000|2024-12-17 14:57:00|11651.9|11639|11651.5|11639.5|11651.9|11639.9|11651.5|11639|9
1734447430000|2024-12-17 14:57:10|11651.7|11639.7|11651.7|11639.7|11651.7|11639.7|11651.7|11639.7|0
1734447440000|2024-12-17 14:57:20|11652|11640|11652|11640|11652|11640|11652|11640|0
1734447450000|2024-12-17 14:57:30|11653.7|11641.7|11657|11645|11659.7|11653.1|11653.7|11641.7|4
1734447460000|2024-12-17 14:57:40|11643|11631|11647.7|11635.7|11647.7|11635.7|11642.2|11630.2|4
1734447470000|2024-12-17 14:57:50|11652.7|11640.7|11652.4|11640.4|11652.7|11640.7|11652.4|11640.4|0
1734447480000|2024-12-17 14:58:00|11652.2|11640.2|11641.5|11629.5|11653.5|11641.5|11635.4|11623.4|2
1734447490000|2024-12-17 14:58:10|11641.9|11629.9|11649.2|11637.2|11649.2|11637.2|11641.2|11629.2|0
1734447500000|2024-12-17 14:58:20|11647.5|11635.5|11644.8|11632.8|11648.5|11636.5|11642.2|11630.2|1
1734447510000|2024-12-17 14:58:30|11645.2|11633.2|11643|11631|11645.7|11633.7|11642.7|11630.7|0
1734447520000|2024-12-17 14:58:40|11643.2|11631.2|11643.2|11631.2|11643.2|11631.2|11643.2|11631.2|0
1734447530000|2024-12-17 14:58:50|11642.8|11630.8|11643|11631|11643|11631|11642.5|11630.5|1
1734447540000|2024-12-17 14:59:00|11642.7|11630.7|11641.5|11629.5|11643.5|11631.5|11640.9|11628.9|0
1734447550000|2024-12-17 14:59:10|11641.2|11629.2|11641.5|11633.5|11643.7|11633.5|11638.2|11628.8|1
1734447580000|2024-12-17 14:59:40|11641.4|11629.4|11641.4|11629.4|11641.9|11629.9|11641.4|11629.4|1
1734447590000|2024-12-17 14:59:50|11641.7|11629.7|11640.7|11628.7|11641.9|11629.9|11640.5|11628.5|2
1734447600000|2024-12-17 15:00:00|11640.3|11628.3|11640.3|11628.3|11640.7|11628.7|11640.3|11628.3|1
1734447610000|2024-12-17 15:00:10|11640.5|11628.5|11606.5|11598.5|11640.5|11629.8|11606.5|11597.4|6
1734447620000|2024-12-17 15:00:20|11609.5|11597.5|11611.7|11599.7|11611.7|11599.7|11609|11597|5
1734447630000|2024-12-17 15:00:30|11610.2|11602.2|11598|11586|11610.2|11602.2|11598|11586|2
1734447640000|2024-12-17 15:00:40|11597|11585|11600.2|11588.2|11600.2|11588.2|11597|11585|1
1734447650000|2024-12-17 15:00:50|11601.3|11589.3|11601.3|11589.3|11602.7|11590.7|11601.3|11589.3|3
1734447660000|2024-12-17 15:01:00|11603.8|11591.8|11608.8|11596.8|11609.8|11597.8|11603.8|11591.8|1
1734447670000|2024-12-17 15:01:10|11608.3|11596.3|11611.3|11599.3|11611.3|11599.3|11608.3|11596.3|2
1734447690000|2024-12-17 15:01:30|11611.2|11599.2|11609.7|11597.7|11611.2|11599.2|11609.7|11597.7|0
1734447700000|2024-12-17 15:01:40|11610.5|11598.5|11610.3|11598.3|11610.7|11598.7|11609.3|11597.3|1
1734447720000|2024-12-17 15:02:00|11610.5|11598.5|11611.3|11599.3|11611.3|11599.3|11610.5|11598.5|1
1734447730000|2024-12-17 15:02:10|11610.8|11598.8|11612|11600|11612|11600|11610.8|11598.8|1
1734447740000|2024-12-17 15:02:20|11611.6|11599.6|11611.5|11599.5|11611.6|11599.6|11611.5|11599.5|0
1734447750000|2024-12-17 15:02:30|11612.8|11600.8|11615.5|11603.5|11615.5|11603.5|11612.8|11600.8|1
1734447760000|2024-12-17 15:02:40|11615.1|11603.1|11616|11604|11616|11604|11615.1|11603.1|0
1734447770000|2024-12-17 15:02:50|11614.2|11602.2|11593.5|11581.5|11614.2|11603.1|11593.2|11581.2|4
1734447780000|2024-12-17 15:03:00|11594.5|11582.5|11584.8|11572.8|11594.8|11582.8|11576.3|11566.8|9
1734447790000|2024-12-17 15:03:10|11583|11571|11582.6|11570.6|11583|11571|11581.3|11569.3|2
1734447800000|2024-12-17 15:03:20|11581.3|11569.3|11577.1|11565.1|11581.3|11569.3|11577.1|11565.1|1
1734447810000|2024-12-17 15:03:30|11577.7|11565.7|11576.6|11564.6|11578|11566|11576.6|11564.6|1
1734447840000|2024-12-17 15:04:00|11576.3|11564.3|11581.8|11569.8|11581.8|11569.8|11572.5|11560.5|2
1734447850000|2024-12-17 15:04:10|11582|11570|11582|11570|11582|11570|11582|11570|0
1734447860000|2024-12-17 15:04:20|11582.9|11570.9|11584.6|11572.6|11585|11573|11582.9|11570.9|0
1734447870000|2024-12-17 15:04:30|11584.5|11572.5|11584|11572|11584.5|11572.5|11584|11572|0
1734447880000|2024-12-17 15:04:40|11580.8|11568.8|11554.4|11542.4|11581.3|11569.3|11551|11539|22
1734447890000|2024-12-17 15:04:50|11553|11541|11552|11540|11553|11541|11552|11540|0
1734447900000|2024-12-17 15:05:00|11551.5|11539.5|11552.5|11540.5|11555|11543|11551.5|11539.5|5
1734447920000|2024-12-17 15:05:20|11552.8|11540.8|11553.5|11541.5|11554.5|11542.5|11552.8|11540.8|4
1734447930000|2024-12-17 15:05:30|11563|11551|11566.5|11554.5|11566.5|11554.5|11562.8|11550.8|5
1734447940000|2024-12-17 15:05:40|11555.9|11543.9|11555.9|11543.9|11555.9|11543.9|11555.9|11543.9|1
1734447950000|2024-12-17 15:05:50|11559.4|11547.4|11554.4|11542.4|11562.6|11550.6|11553.9|11541.9|5
1734447960000|2024-12-17 15:06:00|11554.8|11542.8|11553.4|11541.4|11554.8|11542.8|11553.4|11541.4|1
1734447970000|2024-12-17 15:06:10|11553.3|11541.3|11551.9|11539.9|11553.3|11541.3|11551.9|11539.9|0
1734447980000|2024-12-17 15:06:20|11551.8|11539.8|11553.3|11541.3|11553.8|11541.8|11545.8|11537.5|5
1734447990000|2024-12-17 15:06:30|11553.8|11541.8|11552.6|11544.6|11554.3|11544.6|11552.6|11541.8|0
1734448000000|2024-12-17 15:06:40|11552.8|11544.8|11554.6|11542.6|11554.6|11544.8|11552.8|11542.6|1
1734448010000|2024-12-17 15:06:50|11556.4|11544.4|11564.4|11552.4|11564.4|11552.4|11556.4|11544.4|5
1734448020000|2024-12-17 15:07:00|11566.9|11554.9|11572.4|11560.4|11572.4|11560.4|11566.9|11554.9|0
1734448030000|2024-12-17 15:07:10|11571.9|11559.9|11562.9|11550.9|11572.9|11560.9|11562.6|11550.6|4
1734448040000|2024-12-17 15:07:20|11563.5|11551.5|11564.7|11552.7|11565|11553|11563.4|11551.4|0
1734448050000|2024-12-17 15:07:30|11565|11553|11548.5|11536.5|11565|11553|11548.5|11536.5|6
1734448060000|2024-12-17 15:07:40|11548.7|11536.7|11548|11536|11549.2|11537.2|11547.7|11535.7|11
1734448070000|2024-12-17 15:07:50|11547.5|11535.5|11547.7|11539.7|11547.7|11539.7|11547.5|11535.5|2
1734448080000|2024-12-17 15:08:00|11547.8|11539.8|11550.8|11538.8|11552.2|11540.2|11547.8|11538.8|7
1734448090000|2024-12-17 15:08:10|11551.3|11539.3|11561.3|11549.3|11561.3|11549.3|11549.7|11539.3|17
1734448100000|2024-12-17 15:08:20|11559|11551|11558.7|11550.7|11561.2|11551|11558.7|11549.2|2
1734448110000|2024-12-17 15:08:30|11561|11549|11545.5|11533.5|11561|11550.7|11545.5|11533.5|3
1734448120000|2024-12-17 15:08:40|11545.7|11533.7|11542.2|11534.2|11545.8|11534.3|11542.2|11532.8|3
1734448130000|2024-12-17 15:08:50|11548.5|11536.5|11546.7|11534.7|11557|11545|11542.2|11533.2|13
1734448140000|2024-12-17 15:09:00|11547|11535|11545.5|11533.5|11547|11535|11543|11533|3
1734448150000|2024-12-17 15:09:10|11545.2|11533.2|11545.3|11533.3|11545.3|11533.3|11545.2|11533.2|21
1734448160000|2024-12-17 15:09:20|11543.8|11535.8|11544.2|11536.2|11544.2|11536.2|11543.8|11535.8|2
1734448170000|2024-12-17 15:09:30|11544|11536|11557.5|11545.5|11558.1|11546.1|11544|11536|28
1734448180000|2024-12-17 15:09:40|11558.2|11546.2|11558.2|11546.2|11558.2|11546.2|11558.2|11546.2|0
1734448200000|2024-12-17 15:10:00|11557.2|11545.2|11556.2|11544.2|11557.2|11545.8|11553.8|11544.2|2
1734448210000|2024-12-17 15:10:10|11557.8|11545.8|11559|11551|11560.5|11551|11557.8|11545.8|3
1734448220000|2024-12-17 15:10:20|11558.5|11550.5|11559|11553|11559.5|11553|11558.5|11550.5|5
1734448230000|2024-12-17 15:10:30|11560.8|11552.8|11566.9|11554.9|11568.5|11561.2|11560.7|11552.7|6
1734448240000|2024-12-17 15:10:40|11566.7|11554.7|11567|11559|11567|11559|11566.3|11554.7|0
1734448250000|2024-12-17 15:10:50|11567.7|11561.7|11571.2|11565.2|11572.4|11565.2|11564.5|11558.5|6
1734448260000|2024-12-17 15:11:00|11567.2|11555.2|11566.2|11558.2|11571.7|11564.7|11566.2|11554.5|22
1734448270000|2024-12-17 15:11:10|11566|11558|11566|11558|11566|11558|11566|11558|0
1734448280000|2024-12-17 15:11:20|11570.7|11562.7|11571.5|11563.5|11571.5|11563.5|11570.7|11562.7|1
1734448290000|2024-12-17 15:11:30|11571.7|11563.7|11572.2|11564.2|11572.2|11564.2|11571.7|11563.7|1
1734448300000|2024-12-17 15:11:40|11571.9|11563.9|11572.4|11564.4|11572.4|11564.4|11571.9|11563.9|0
1734448320000|2024-12-17 15:12:00|11572|11564|11582.2|11574.2|11584.3|11574.2|11572|11564|7
1734448340000|2024-12-17 15:12:20|11584.5|11572.5|11582.2|11574.2|11584.5|11574.2|11582.2|11572.5|0
1734448350000|2024-12-17 15:12:30|11578.2|11566.2|11583.7|11575.7|11583.7|11575.7|11578.1|11566.2|4
1734448380000|2024-12-17 15:13:00|11604.7|11592.7|11600.6|11592.6|11604.7|11597.1|11597.1|11585.5|17
1734448390000|2024-12-17 15:13:10|11602.6|11594.6|11608.1|11596.1|11610.1|11598.1|11602.6|11594.3|3
1734448400000|2024-12-17 15:13:20|11607.8|11595.8|11601.7|11589.7|11607.8|11597.3|11601.7|11589.7|3
1734448420000|2024-12-17 15:13:40|11601.8|11589.8|11598|11586|11601.8|11591.5|11598|11586|0
1734448430000|2024-12-17 15:13:50|11597.3|11585.3|11590.6|11578.6|11597.3|11585.3|11590.6|11578.6|2
1734448440000|2024-12-17 15:14:00|11588|11576|11583.7|11571.7|11588|11576|11583.7|11571.7|2
1734448450000|2024-12-17 15:14:10|11588.3|11576.3|11597.8|11585.8|11599.8|11587.8|11588.3|11576.3|2
1734448460000|2024-12-17 15:14:20|11597.3|11585.3|11598.8|11586.8|11600.7|11588.7|11597.3|11585.3|1
1734448470000|2024-12-17 15:14:30|11599|11587|11600|11588|11600|11588|11599|11587|0
1734448480000|2024-12-17 15:14:40|11600.6|11588.6|11601.2|11589.2|11601.2|11589.2|11600.6|11588.6|0
1734448500000|2024-12-17 15:15:00|11600.8|11588.8|11600|11588|11600.8|11588.8|11599.5|11587.5|2
1734448510000|2024-12-17 15:15:10|11601.3|11589.3|11600.5|11588.5|11602|11590|11600.2|11588.2|0
1734448520000|2024-12-17 15:15:20|11600.2|11588.2|11600.3|11588.3|11600.3|11588.3|11600.2|11588.2|0
1734448540000|2024-12-17 15:15:40|11600.6|11588.6|11600.6|11588.6|11600.6|11588.6|11600.6|11588.6|0
1734448550000|2024-12-17 15:15:50|11600.3|11594.3|11606.1|11594.1|11606.5|11595.3|11600.3|11593.6|3
1734448560000|2024-12-17 15:16:00|11605.1|11599.1|11607.6|11595.6|11609.1|11599.8|11605.1|11595|6
1734448570000|2024-12-17 15:16:10|11609.3|11597.3|11614|11602|11614.3|11602.3|11609.3|11597.3|0
1734448580000|2024-12-17 15:16:20|11615|11603|11614.3|11602.3|11615|11603|11614.1|11602.1|0
1734448590000|2024-12-17 15:16:30|11614.5|11602.5|11620.1|11608.1|11620.8|11608.8|11614.5|11602.5|0
1734448600000|2024-12-17 15:16:40|11620.8|11608.8|11620|11608|11620.8|11608.8|11620|11608|0
1734448620000|2024-12-17 15:17:00|11619.8|11607.8|11619.8|11607.8|11620.3|11608.3|11619.8|11607.8|2
1734448630000|2024-12-17 15:17:10|11618.2|11606.2|11613|11601|11618.2|11606.2|11611.3|11600.8|2
1734448640000|2024-12-17 15:17:20|11616|11604|11617.1|11605.1|11617.1|11605.1|11616|11604|0
1734448650000|2024-12-17 15:17:30|11617.5|11605.5|11625.8|11613.8|11627.3|11615.3|11616.3|11605.3|4
1734448660000|2024-12-17 15:17:40|11622.1|11610.1|11619.6|11607.6|11622.1|11610.1|11619.3|11607.3|2
1734448670000|2024-12-17 15:17:50|11620.1|11608.1|11627.8|11615.8|11627.8|11615.8|11612.5|11600.5|1
1734448680000|2024-12-17 15:18:00|11627.1|11615.1|11627.1|11615.1|11627.1|11615.1|11627.1|11615.1|3
1734448690000|2024-12-17 15:18:10|11627.8|11615.8|11627.6|11615.6|11628.3|11616.3|11626.5|11614.5|0
1734448700000|2024-12-17 15:18:20|11628.4|11616.4|11636.6|11624.6|11636.9|11624.9|11626.9|11614.9|9
1734448710000|2024-12-17 15:18:30|11639.2|11627.2|11641.3|11629.3|11641.9|11629.9|11639.2|11627.2|1
1734448720000|2024-12-17 15:18:40|11640.6|11628.6|11641.1|11629.1|11641.3|11629.3|11639.4|11627.4|0
1734448730000|2024-12-17 15:18:50|11641.3|11629.3|11641.6|11629.6|11641.6|11629.6|11641.3|11629.3|1
1734448740000|2024-12-17 15:19:00|11641.4|11629.4|11638.4|11626.4|11641.4|11629.4|11637.4|11625.4|3
1734448750000|2024-12-17 15:19:10|11639.1|11627.1|11639.4|11627.4|11639.4|11627.4|11639.1|11627.1|0
1734448760000|2024-12-17 15:19:20|11639.9|11627.9|11639.9|11627.9|11639.9|11627.9|11639.9|11627.9|0
1734448770000|2024-12-17 15:19:30|11640.3|11628.3|11640.1|11628.1|11640.3|11628.3|11640.1|11628.1|3
1734448780000|2024-12-17 15:19:40|11640.4|11628.4|11640.4|11628.4|11640.4|11628.4|11640.4|11628.4|0
1734448790000|2024-12-17 15:19:50|11639.9|11627.9|11640.3|11628.3|11640.3|11628.3|11639.8|11627.8|0
1734448800000|2024-12-17 15:20:00|11640.6|11628.6|11640.6|11628.6|11640.6|11628.6|11640.6|11628.6|1
1734448810000|2024-12-17 15:20:10|11640.3|11628.3|11631|11619|11640.3|11628.3|11631|11619|2
1734448820000|2024-12-17 15:20:20|11628.2|11616.2|11612.4|11600.4|11628.2|11616.2|11612.4|11600.4|1
1734448830000|2024-12-17 15:20:30|11610.1|11602.1|11614.3|11602.3|11614.3|11602.3|11609.9|11600.3|6
1734448840000|2024-12-17 15:20:40|11612.4|11600.4|11615.9|11603.9|11615.9|11603.9|11609.9|11600.4|3
1734448850000|2024-12-17 15:20:50|11614.8|11602.8|11620.4|11608.4|11620.9|11608.9|11613.4|11601.4|3
1734448860000|2024-12-17 15:21:00|11620.1|11608.1|11619.4|11607.4|11620.1|11608.1|11619.4|11607.4|2
1734448870000|2024-12-17 15:21:10|11620.3|11608.3|11619.9|11607.9|11620.8|11608.8|11619.6|11607.6|1
1734448880000|2024-12-17 15:21:20|11620.6|11608.6|11625.6|11613.6|11626.9|11614.9|11619.9|11607.9|2
1734448890000|2024-12-17 15:21:30|11625.4|11613.4|11630.1|11618.1|11630.6|11618.6|11622.3|11612.1|8
1734448900000|2024-12-17 15:21:40|11629.9|11617.9|11628.8|11616.8|11629.9|11617.9|11628.8|11616.8|2
1734448920000|2024-12-17 15:22:00|11624.8|11612.8|11624.9|11616.9|11626.4|11616.9|11624.8|11612.8|2
1734448930000|2024-12-17 15:22:10|11625.4|11617.4|11620.3|11608.3|11625.8|11617.8|11620.3|11608.3|2
1734448940000|2024-12-17 15:22:20|11617.1|11609.1|11639.9|11631.9|11639.9|11631.9|11617.1|11609.1|3
1734448950000|2024-12-17 15:22:30|11640.1|11632.1|11629.6|11617.6|11643.7|11632.1|11629.6|11617.6|2
1734448960000|2024-12-17 15:22:40|11629.4|11617.4|11629.9|11617.9|11630.1|11618.1|11629.1|11617.1|2
1734448970000|2024-12-17 15:22:50|11630.2|11618.2|11629.3|11617.3|11630.2|11618.2|11629.3|11617.3|1
1734448980000|2024-12-17 15:23:00|11629.6|11617.6|11630.9|11618.9|11630.9|11618.9|11629.6|11617.6|0
1734448990000|2024-12-17 15:23:10|11631.1|11619.1|11631.6|11619.6|11631.6|11619.6|11631.1|11619.1|0
1734449020000|2024-12-17 15:23:40|11636.3|11624.3|11645.6|11633.6|11645.6|11633.6|11635.9|11623.9|3
1734449030000|2024-12-17 15:23:50|11645.4|11633.4|11645.9|11633.9|11645.9|11633.9|11645.4|11633.4|0
1734449040000|2024-12-17 15:24:00|11647.5|11635.5|11647.5|11635.5|11647.5|11635.5|11647.5|11635.5|0
1734449050000|2024-12-17 15:24:10|11650.1|11638.1|11645.6|11637.6|11650.1|11639.8|11645.6|11636.8|6
1734449060000|2024-12-17 15:24:20|11646.1|11639.6|11651.1|11639.1|11651.1|11640.1|11646.1|11639.1|2
1734449070000|2024-12-17 15:24:30|11646.8|11640.8|11642.1|11630.1|11646.8|11640.8|11642.1|11630.1|2
1734449080000|2024-12-17 15:24:40|11637.2|11625.2|11644.7|11632.7|11644.7|11632.7|11637.2|11625.2|2
1734449090000|2024-12-17 15:24:50|11644.4|11632.4|11644.7|11632.7|11644.7|11632.7|11643.9|11631.9|0
1734449110000|2024-12-17 15:25:10|11651|11639|11654.9|11642.9|11654.9|11645.7|11651|11639|2
1734449120000|2024-12-17 15:25:20|||||||||1
1734449160000|2024-12-17 15:26:00|11655.1|11643.1|11655.1|11643.1|11655.1|11643.1|11655.1|11643.1|0
1734449190000|2024-12-17 15:26:30|11648.1|11636.1|11648.4|11636.4|11650.2|11638.2|11648.1|11636.1|1
1734449200000|2024-12-17 15:26:40|11648.1|11636.1|11647.9|11635.9|11648.1|11636.1|11647.9|11635.9|0
1734449210000|2024-12-17 15:26:50|11645.6|11637.6|11651.8|11639.8|11651.8|11639.8|11645.6|11637.6|1
1734449220000|2024-12-17 15:27:00|11654.1|11642.1|11673.1|11665.1|11673.1|11665.1|11654.1|11642.1|8
1734449230000|2024-12-17 15:27:10|11676.1|11668.1|11677.9|11665.9|11678.1|11671.6|11670.9|11664.9|13
1734449240000|2024-12-17 15:27:20|11678.4|11666.4|11665|11657|11678.4|11666.4|11664.9|11656.4|1
1734449250000|2024-12-17 15:27:30|11665.4|11657.4|11690.9|11678.9|11690.9|11679.7|11665.4|11657.4|79
1734449260000|2024-12-17 15:27:40|11691.1|11679.1|11691.1|11679.1|11691.1|11679.1|11691.1|11679.1|1
1734449270000|2024-12-17 15:27:50|11691.6|11679.6|11693.1|11681.1|11705.2|11695.6|11690.4|11679.6|12
1734449280000|2024-12-17 15:28:00|11692.8|11680.8|11699.2|11687.2|11702.1|11690.1|11692.8|11680.8|2
1734449290000|2024-12-17 15:28:10|11697.7|11689.7|11692.2|11680.2|11698.1|11690.1|11690.9|11678.9|2
1734449300000|2024-12-17 15:28:20|11691.9|11679.9|11687.4|11679.4|11692.2|11680.6|11687.4|11677.7|4
1734449310000|2024-12-17 15:28:30|11687.1|11679.1|11692.7|11680.7|11693.1|11681.1|11687.1|11676.4|2
1734449320000|2024-12-17 15:28:40|11693.1|11681.1|11700.2|11688.2|11700.2|11692.7|11693.1|11681.1|3
1734449330000|2024-12-17 15:28:50|11701.5|11689.5|11702.2|11690.2|11704.8|11697.8|11701.5|11689.5|1
1734449340000|2024-12-17 15:29:00|11702|11690|11704.3|11692.3|11704.3|11692.3|11702|11690|0
1734449350000|2024-12-17 15:29:10|11699.5|11687.5|11713|11701|11715.2|11703.2|11699.5|11687.5|12
1734449360000|2024-12-17 15:29:20|11712.7|11700.7|11715.7|11703.7|11717.5|11705.5|11712.7|11700.7|11
1734449370000|2024-12-17 15:29:30|11715.9|11703.9|11722.9|11710.9|11723.2|11711.2|11715.7|11703.7|2
1734449380000|2024-12-17 15:29:40|11723|11711|11723.9|11711.9|11723.9|11715.5|11721.4|11711|2
1734449390000|2024-12-17 15:29:50|11721.6|11713.6|11723.7|11711.7|11723.7|11713.6|11721.6|11711.7|0
1734449400000|2024-12-17 15:30:00|11723.9|11711.9|11719|11707|11723.9|11713.6|11719|11707|5
1734449410000|2024-12-17 15:30:10|11718.2|11706.2|11716.4|11704.4|11718.2|11706.2|11715.5|11703.5|1
1734449420000|2024-12-17 15:30:20|11715.7|11703.7|11714.5|11702.5|11715.7|11703.7|11714.5|11702.5|1
1734449430000|2024-12-17 15:30:30|11712.2|11704.2|11690|11678|11712.5|11704.5|11690|11678|2
1734449440000|2024-12-17 15:30:40|11690.5|11678.5|11695.2|11683.2|11695.2|11683.2|11690|11678|2
1734449450000|2024-12-17 15:30:50|11695.5|11683.5|11700.4|11688.4|11701|11689|11695.2|11683.2|1
1734449460000|2024-12-17 15:31:00|11699.9|11687.9|11691.2|11679.2|11701.2|11689.2|11691.2|11679.2|3
1734449470000|2024-12-17 15:31:10|11690.9|11678.9|11680.5|11668.5|11696.7|11684.7|11680.5|11668.5|8
1734449480000|2024-12-17 15:31:20|11679.9|11667.9|11678.2|11666.2|11679.9|11667.9|11678.2|11666.2|2
1734449490000|2024-12-17 15:31:30|11679.8|11667.8|11679|11667|11681.7|11669.7|11679|11667|0
1734449500000|2024-12-17 15:31:40|11678.8|11666.8|11678|11666|11679.7|11667.7|11678|11666|0
1734449510000|2024-12-17 15:31:50|11677.7|11665.7|11677.7|11665.7|11678|11666|11677.5|11665.5|0
1734449520000|2024-12-17 15:32:00|11677.5|11665.5|11680.3|11668.3|11682.5|11670.5|11677.5|11665.5|2
1734449530000|2024-12-17 15:32:10|11681.8|11669.8|11678|11666|11683.8|11671.8|11678|11666|49
1734449540000|2024-12-17 15:32:20|11673.7|11661.7|11671.9|11659.9|11673.7|11661.7|11669.9|11657.9|5
1734449550000|2024-12-17 15:32:30|11671.5|11659.5|11671.5|11659.5|11671.9|11659.9|11671.5|11659.5|0
1734449560000|2024-12-17 15:32:40|11670.9|11658.9|11670.9|11658.9|11670.9|11658.9|11670.9|11658.9|6
1734449570000|2024-12-17 15:32:50|11671.9|11659.9|11679.2|11667.2|11680.2|11674.2|11671.9|11659.9|13
1734449580000|2024-12-17 15:33:00|11679|11667|11679|11667|11679|11667|11678.7|11666.7|2
1734449600000|2024-12-17 15:33:20|11680.7|11668.7|11688.7|11680.7|11688.7|11680.9|11679.7|11668.7|4
1734449610000|2024-12-17 15:33:30|11688.4|11682.4|11689.4|11677.4|11689.5|11682.7|11688.4|11677.2|17
1734449620000|2024-12-17 15:33:40|11690.2|11678.2|11692.4|11680.4|11699.9|11687.9|11690.2|11678.2|8
1734449630000|2024-12-17 15:33:50|11691.8|11685.8|11693.4|11681.4|11693.7|11687.2|11691.8|11680.7|1
1734449640000|2024-12-17 15:34:00|11691|11679|11690.2|11678.2|11691|11679|11686.2|11678.2|4
1734449650000|2024-12-17 15:34:10|11691.4|11679.4|11687.2|11679.2|11691.7|11679.7|11687.2|11678.2|3
1734449660000|2024-12-17 15:34:20|11679.5|11667.5|11671.4|11659.4|11679.5|11667.5|11670.6|11658.6|4
1734449670000|2024-12-17 15:34:30|11671.9|11659.9|11667.7|11659.7|11671.9|11660.5|11667.7|11658.9|4
1734449680000|2024-12-17 15:34:40|11667.2|11659.2|11672|11660|11673.4|11661.4|11667.2|11659.2|1
1734449690000|2024-12-17 15:34:50|11671.2|11659.2|11671.2|11659.2|11671.2|11659.2|11671.2|11659.2|0
1734449700000|2024-12-17 15:35:00|11671|11659|11669.7|11657.7|11671.7|11659.7|11669.5|11657.5|1
1734449710000|2024-12-17 15:35:10|11669|11657|11670.2|11658.2|11670.4|11658.4|11669|11657|2
1734449720000|2024-12-17 15:35:20|11674.8|11662.8|11693.5|11681.5|11696.4|11684.4|11674.8|11662.8|4
1734449730000|2024-12-17 15:35:30|11695.4|11683.4|11691.4|11685.4|11695.9|11685.4|11690.5|11679.2|2
1734449740000|2024-12-17 15:35:40|11690.9|11684.9|11698.5|11686.5|11698.5|11686.5|11690.9|11684.1|2
1734449750000|2024-12-17 15:35:50|11699.2|11687.2|11700.4|11688.4|11701.2|11692.2|11698.9|11686.9|5
1734449760000|2024-12-17 15:36:00|11700.7|11688.7|11700.9|11688.9|11701.4|11689.4|11700.7|11688.7|0
1734449770000|2024-12-17 15:36:10|11701.2|11689.2|11699.9|11687.9|11701.9|11689.9|11699.9|11687.9|20
1734449780000|2024-12-17 15:36:20|11700.2|11688.2|11700.1|11694.1|11701.2|11694.1|11697.9|11685.9|1
1734449790000|2024-12-17 15:36:30|11701.5|11695.5|11713.5|11701.5|11713.5|11702.2|11701.5|11695.5|1
1734449800000|2024-12-17 15:36:40|11714.7|11702.7|11702.8|11690.8|11714.7|11702.7|11701.7|11689.7|2
1734449810000|2024-12-17 15:36:50|11705.6|11693.6|11705.9|11693.9|11706.2|11694.2|11705.6|11693.6|1
1734449820000|2024-12-17 15:37:00|11705.2|11693.2|11696|11684|11705.2|11693.2|11693.4|11681.4|2
1734449830000|2024-12-17 15:37:10|11695.2|11683.2|11696|11684|11696|11684|11695.2|11683.2|0
1734449840000|2024-12-17 15:37:20|11711.9|11699.9|11709.9|11697.9|11711.9|11699.9|11709.2|11697.2|2
1734449850000|2024-12-17 15:37:30|11710.7|11698.7|11707.4|11695.4|11710.7|11698.7|11706.2|11694.2|0
1734449860000|2024-12-17 15:37:40|11707.7|11695.7|11708.7|11696.7|11709.5|11697.5|11707.7|11695.7|0
1734449870000|2024-12-17 15:37:50|11707.4|11695.4|11706.7|11694.7|11707.4|11695.4|11706.7|11694.7|0
1734449880000|2024-12-17 15:38:00|11707.7|11695.7|11708.7|11696.7|11709.2|11697.2|11706.4|11694.4|0
1734449890000|2024-12-17 15:38:10|11707.7|11695.7|11709.2|11697.2|11709.2|11697.2|11707.7|11695.7|0
1734449900000|2024-12-17 15:38:20|11710|11698|11710.8|11698.8|11710.8|11700.2|11708.2|11698|1
1734449910000|2024-12-17 15:38:30|11711.2|11699.2|11705.9|11693.9|11711.2|11699.2|11705.9|11693.9|5
1734449920000|2024-12-17 15:38:40|11706.2|11694.2|11706.4|11694.4|11706.4|11694.4|11706.2|11694.2|0
1734449930000|2024-12-17 15:38:50|11706.5|11694.5|11705.4|11693.4|11706.5|11694.5|11703.4|11691.4|1
1734449940000|2024-12-17 15:39:00|11704.2|11692.2|11705.2|11693.2|11705.2|11693.2|11704.2|11692.2|0
1734449950000|2024-12-17 15:39:10|11704.5|11692.5|11705.5|11693.5|11705.5|11693.5|11704.5|11692.5|1
1734449960000|2024-12-17 15:39:20|11705.4|11693.4|11706.2|11694.2|11706.2|11694.2|11705.4|11693.4|4
1734449970000|2024-12-17 15:39:30|11706.5|11694.5|11706.7|11694.7|11706.7|11694.7|11706|11694|0
1734449980000|2024-12-17 15:39:40|11706.2|11694.2|11708|11696|11708|11696|11706|11694|1
1734450000000|2024-12-17 15:40:00|11708.5|11696.5|11711.5|11699.5|11711.5|11699.5|11708.5|11696.5|0
1734450010000|2024-12-17 15:40:10|11711.2|11699.2|11709.8|11697.8|11711.3|11699.3|11707.5|11695.5|5
1734450020000|2024-12-17 15:40:20|11710|11698|11709.8|11697.8|11710|11698|11709.8|11697.8|0
1734450030000|2024-12-17 15:40:30|11710.3|11698.3|11703|11691|11710.3|11698.3|11702.2|11690.2|4
1734450040000|2024-12-17 15:40:40|11700|11692|11702.8|11690.8|11702.8|11693.2|11700|11690.8|0
1734450050000|2024-12-17 15:40:50|11700.3|11692.3|11703.3|11691.3|11703.3|11692.3|11700.3|11691.3|0
1734450060000|2024-12-17 15:41:00|11703.5|11691.5|11711.3|11699.3|11716.8|11704.8|11703.5|11691.5|7
1734450070000|2024-12-17 15:41:10|11711.7|11699.7|11711.7|11699.7|11711.7|11699.7|11711.3|11699.3|0
1734450080000|2024-12-17 15:41:20|11711|11699|11706.7|11694.7|11711.2|11699.2|11706.7|11694.7|3
1734450090000|2024-12-17 15:41:30|11707.8|11695.8|11708.2|11696.2|11708.2|11696.2|11707.8|11695.8|0
1734450100000|2024-12-17 15:41:40|11707.7|11695.7|11715.3|11703.3|11716.7|11704.7|11707.3|11695.3|0
1734450110000|2024-12-17 15:41:50|11717.2|11705.2|11736|11728|11737.5|11728|11717.2|11705.2|6
1734450120000|2024-12-17 15:42:00|11736.5|11728.5|11739.7|11727.7|11739.7|11728.7|11736.5|11727.7|2
1734450130000|2024-12-17 15:42:10|11751.7|11739.7|11749.5|11737.5|11752.6|11743.6|11744.2|11735.2|34
1734450140000|2024-12-17 15:42:20|11747.3|11739.3|11747.3|11739.3|11747.3|11739.3|11747.3|11739.3|0
1734450150000|2024-12-17 15:42:30|11747.2|11739.2|11748.2|11740.2|11748.2|11740.2|11738.7|11726.7|3
1734450160000|2024-12-17 15:42:40|11752.3|11744.3|11753|11741|11754|11746|11752.3|11741|4
1734450170000|2024-12-17 15:42:50|11749.7|11737.7|11742|11730|11749.7|11737.7|11741.3|11729.3|9
1734450180000|2024-12-17 15:43:00|11741.8|11729.8|11722.7|11710.7|11741.8|11731.3|11719.8|11707.8|9
1734450190000|2024-12-17 15:43:10|11722.2|11710.2|11736.7|11724.7|11738|11726|11722.2|11710.2|2
1734450200000|2024-12-17 15:43:20|11737|11725|11738|11726|11738|11726|11737|11725|0
1734450210000|2024-12-17 15:43:30|11737.7|11725.7|11735.5|11723.5|11741.5|11729.5|11735|11723|1
1734450220000|2024-12-17 15:43:40|11735|11723|11728.7|11716.7|11736.2|11724.2|11726.2|11714.2|4
1734450230000|2024-12-17 15:43:50|11729.2|11717.2|11728.2|11716.2|11729.2|11717.2|11728.2|11716.2|0
1734450240000|2024-12-17 15:44:00|11727.8|11715.8|11722.7|11710.7|11727.8|11715.8|11718.7|11706.7|4
1734450250000|2024-12-17 15:44:10|11721.4|11709.4|11711.3|11699.3|11721.4|11709.4|11710.7|11698.7|3
1734450260000|2024-12-17 15:44:20|11709.5|11697.5|11709.3|11697.3|11709.5|11697.5|11707.7|11695.7|0
1734450270000|2024-12-17 15:44:30|11710|11698|11709.7|11697.7|11710|11698|11709.3|11697.3|1
1734450280000|2024-12-17 15:44:40|11709.3|11697.3|11708|11700|11709.3|11700|11708|11697.3|0
1734450290000|2024-12-17 15:44:50|11708.2|11700.2|11716.8|11704.8|11716.8|11704.8|11708.2|11700.2|1
1734450300000|2024-12-17 15:45:00|11721.2|11709.2|11708|11696|11721.8|11709.8|11708|11696|2
1734450310000|2024-12-17 15:45:10|11716.3|11704.3|11712.2|11700.2|11716.3|11704.3|11712.2|11700.2|2
1734450320000|2024-12-17 15:45:20|11712|11700|11709|11697|11712|11700|11709|11697|7
1734450330000|2024-12-17 15:45:30|11709.2|11697.2|11713.5|11701.5|11713.5|11704|11709.2|11697.2|1
1734450350000|2024-12-17 15:45:50|11711.8|11703.8|11722.8|11710.8|11723|11711|11711.8|11703.8|8
1734450360000|2024-12-17 15:46:00|11723|11711|11734.2|11722.2|11734.5|11722.5|11721.7|11709.7|11
1734450370000|2024-12-17 15:46:10|11733.8|11721.8|11735.7|11723.7|11735.7|11723.7|11733.7|11721.7|2
1734450390000|2024-12-17 15:46:30|11733.2|11725.2|11731.8|11719.8|11736|11728|11713.7|11701.7|8
1734450400000|2024-12-17 15:46:40|11732.3|11720.3|11734.8|11722.8|11735.5|11723.5|11732|11720|1
1734450410000|2024-12-17 15:46:50|11734.7|11722.7|11734.5|11722.5|11734.7|11722.7|11734.5|11722.5|0
1734450420000|2024-12-17 15:47:00|11734.2|11722.2|11739.5|11727.5|11740.3|11732.3|11729|11719|7
1734450430000|2024-12-17 15:47:10|11740.1|11728.1|11742.3|11730.3|11742.7|11730.7|11740|11728|2
1734450440000|2024-12-17 15:47:20|11743|11731|11743|11731|11746|11734|11742|11730|3
1734450450000|2024-12-17 15:47:30|11742.6|11730.6|11738.1|11726.1|11743|11731|11735.8|11723.8|15
1734450460000|2024-12-17 15:47:40|11737.8|11725.8|11737.6|11725.6|11738.1|11726.1|11736.6|11724.6|1
1734450470000|2024-12-17 15:47:50|11737.8|11725.8|11741.1|11733.1|11741.1|11733.1|11737.8|11725.8|1
1734450480000|2024-12-17 15:48:00|11744.5|11732.5|11744.5|11732.5|11744.5|11732.5|11744.5|11732.5|5
1734450490000|2024-12-17 15:48:10|11743.6|11731.6|11745.5|11733.5|11745.5|11733.5|11743.6|11731.6|1
1734450500000|2024-12-17 15:48:20|11745.6|11733.6|11738.1|11730.1|11745.6|11733.6|11733.5|11721.5|5
1734450510000|2024-12-17 15:48:30|||||||||2
1734450520000|2024-12-17 15:48:40|11738|11730|11732.1|11724.1|11740.5|11730.1|11731.6|11721.8|6
1734450530000|2024-12-17 15:48:50|11731.8|11723.8|11720.5|11708.5|11732.3|11724.1|11720.5|11708.5|5
1734450540000|2024-12-17 15:49:00|11720.6|11708.6|11717.8|11709.8|11728.4|11718|11717.8|11708.6|4
1734450550000|2024-12-17 15:49:10|11717.6|11709.6|11717.6|11709.6|11717.6|11709.6|11717.6|11709.6|0
1734450560000|2024-12-17 15:49:20|11715.8|11703.8|11710.2|11698.2|11715.8|11706.6|11709.7|11697.7|10
1734450570000|2024-12-17 15:49:30|11711|11699|11709|11701|11712.3|11701|11709|11699|2
1734450580000|2024-12-17 15:49:40|11708.7|11700.7|11705.4|11693.4|11709|11700.7|11704.8|11693.4|4
1734450590000|2024-12-17 15:49:50|11706.2|11694.2|11707.9|11695.9|11707.9|11695.9|11700.7|11694|4
1734450600000|2024-12-17 15:50:00|11704.9|11696.9|11711.8|11703.8|11711.8|11703.8|11704.4|11696.4|6
1734450610000|2024-12-17 15:50:10|11711.7|11703.7|11691.8|11679.8|11711.7|11703.7|11683.5|11671.5|9
1734450620000|2024-12-17 15:50:20|11692.7|11680.7|11695|11683|11695|11683|11692.7|11680.7|0
1734450630000|2024-12-17 15:50:30|11695.3|11683.3|11691.8|11679.8|11695.3|11684.8|11691.8|11679.8|1
1734450640000|2024-12-17 15:50:40|11690.8|11678.8|11691.8|11679.8|11692.3|11680.3|11690.8|11678.8|0
1734450650000|2024-12-17 15:50:50|11692.5|11680.5|11690.5|11678.5|11693.2|11681.2|11690.2|11678.2|2
1734450660000|2024-12-17 15:51:00|11688.8|11676.8|11681.2|11669.2|11688.8|11676.9|11680.7|11668.7|1
1734450670000|2024-12-17 15:51:10|11682|11670|11683.5|11671.5|11683.5|11671.5|11682|11670|0
1734450680000|2024-12-17 15:51:20|11684.8|11672.8|11684.4|11672.4|11686.7|11674.7|11683.9|11671.9|0
1734450690000|2024-12-17 15:51:30|11683.7|11671.7|11681.2|11669.2|11683.7|11671.7|11681.2|11669.2|2
1734450710000|2024-12-17 15:51:50|11678.5|11670.5|11678.5|11670.5|11678.5|11670.5|11678.5|11670.5|0
1734450720000|2024-12-17 15:52:00|11678.3|11670.3|11680.8|11672.8|11681.8|11672.8|11677.5|11669.3|3
1734450730000|2024-12-17 15:52:10|11679.6|11671.6|11673|11665|11680.8|11674.8|11673|11664.3|8
1734450740000|2024-12-17 15:52:20|11671.7|11665.7|11664.8|11652.8|11672|11665.7|11664.8|11652.8|1
1734450750000|2024-12-17 15:52:30|11664.5|11652.5|11665|11653|11665|11654.5|11660|11652.5|2
1734450760000|2024-12-17 15:52:40|11664.7|11652.7|11664.3|11652.3|11665|11653|11664.3|11652.3|1
1734450770000|2024-12-17 15:52:50|11664|11652|11662.7|11654.7|11664|11656.8|11662.3|11652|2
1734450780000|2024-12-17 15:53:00|11660.8|11654.8|11669.3|11661.3|11670.3|11661.3|11660.8|11654.3|3
1734450790000|2024-12-17 15:53:10|11669.5|11661.5|11672.7|11664.7|11673.8|11664.7|11669.5|11661|1
1734450800000|2024-12-17 15:53:20|11678.8|11666.8|11668|11656|11679.5|11668.5|11667.8|11655.8|4
1734450810000|2024-12-17 15:53:30|11668.6|11656.6|11670|11658|11670.3|11658.3|11668.6|11656.6|0
1734450820000|2024-12-17 15:53:40|11670.6|11658.6|11692.5|11680.5|11692.5|11680.5|11670.5|11658.5|6
1734450830000|2024-12-17 15:53:50|11691.5|11679.5|11691.1|11679.1|11691.5|11679.5|11691.1|11679.1|1
1734450840000|2024-12-17 15:54:00|11692.1|11680.1|11689.6|11677.6|11696.5|11684.5|11689.6|11677.6|1
1734450850000|2024-12-17 15:54:10|11689.3|11677.3|11685.3|11673.3|11689.6|11677.6|11685.3|11673.3|1
1734450860000|2024-12-17 15:54:20|11681.5|11669.5|11684.3|11672.3|11684.8|11672.8|11681.5|11669.5|2
1734450880000|2024-12-17 15:54:40|11684.1|11672.1|11684.1|11672.1|11684.1|11672.1|11684.1|11672.1|0
1734450890000|2024-12-17 15:54:50|11684|11672|11679.1|11667.1|11684|11672|11679.1|11667.1|2
1734450900000|2024-12-17 15:55:00|11676.8|11668.8|11676.8|11668.8|11676.8|11668.8|11676.8|11668.8|0
1734450910000|2024-12-17 15:55:10|11676.6|11668.6|11685|11673|11685|11673|11676.6|11666.8|5
1734450920000|2024-12-17 15:55:20|11685.3|11673.3|11692|11680|11692|11680|11685.3|11673.3|1
1734450930000|2024-12-17 15:55:30|11691.7|11679.7|11698.3|11686.3|11698.6|11686.6|11691.5|11679.5|1
1734450940000|2024-12-17 15:55:40|11698.1|11686.1|11717.5|11705.5|11717.8|11705.8|11698.1|11686.1|6
1734450950000|2024-12-17 15:55:50|11714.7|11702.7|11708|11696|11714.7|11702.7|11706|11694|2
1734450960000|2024-12-17 15:56:00|11706.6|11698.6|11713.6|11701.6|11714.1|11702.1|11706.3|11694.3|3
1734450970000|2024-12-17 15:56:10|11714.1|11702.1|11715.5|11703.5|11716.5|11704.5|11712.8|11700.8|1
1734450980000|2024-12-17 15:56:20|11712.2|11700.2|11705.6|11693.6|11712.2|11700.2|11705.6|11693.6|1
1734450990000|2024-12-17 15:56:30|11704.9|11692.9|11704.9|11692.9|11704.9|11692.9|11704.9|11692.9|0
1734451000000|2024-12-17 15:56:40|11696.9|11684.9|11693.9|11681.9|11697.3|11685.3|11693.9|11681.9|3
1734451020000|2024-12-17 15:57:00|11693.4|11681.4|11693.9|11681.9|11694.4|11682.4|11692.9|11680.9|2
1734451030000|2024-12-17 15:57:10|11693.4|11681.4|11709.1|11697.1|11709.1|11697.1|11693.4|11681.4|2
1734451040000|2024-12-17 15:57:20|11708.3|11696.3|11702.6|11690.6|11709.4|11697.4|11702.3|11690.3|3
1734451050000|2024-12-17 15:57:30|11702.8|11690.8|11705.7|11693.7|11707|11695|11702.8|11690.8|0
1734451060000|2024-12-17 15:57:40|11704.8|11692.8|11704.5|11692.5|11704.8|11692.8|11704.5|11692.5|0
1734451070000|2024-12-17 15:57:50|11704.1|11696.1|11697|11685|11704.6|11696.6|11697|11685|3
1734451080000|2024-12-17 15:58:00|11694.6|11682.6|11693.1|11681.1|11695.1|11683.1|11693.1|11681.1|1
1734451090000|2024-12-17 15:58:10|11693.6|11681.6|11694.5|11682.5|11694.5|11682.5|11693.6|11681.6|0
1734451100000|2024-12-17 15:58:20|11696.2|11684.2|11697.8|11685.8|11698.1|11686.1|11696.2|11684.2|2
1734451110000|2024-12-17 15:58:30|11697.5|11685.5|11700.6|11688.6|11703.4|11691.4|11696.8|11685.5|4
1734451120000|2024-12-17 15:58:40|11701|11689|11700.1|11688.1|11701|11689|11700.1|11688.1|0
1734451130000|2024-12-17 15:58:50|11700.8|11688.8|11700.6|11688.6|11700.8|11688.8|11700.6|11688.6|0
1734451140000|2024-12-17 15:59:00|11701|11689|11700.6|11688.6|11701|11689|11700.6|11688.6|0
1734451150000|2024-12-17 15:59:10|11700.3|11692.3|11700.3|11692.3|11700.3|11692.3|11700.3|11692.3|0
1734451160000|2024-12-17 15:59:20|11705.1|11693.1|11704.8|11692.8|11705.1|11693.1|11704.3|11692.3|1
1734451170000|2024-12-17 15:59:30|11705.6|11693.6|11704.1|11692.1|11705.6|11693.6|11704|11692|1
1734451180000|2024-12-17 15:59:40|11703.6|11691.6|11704.4|11692.4|11704.4|11692.4|11703.6|11691.6|0
1734451190000|2024-12-17 15:59:50|11704.8|11692.8|11703.9|11691.9|11704.8|11692.8|11703.6|11691.6|0
1734451200000|2024-12-17 16:00:00|11705.1|11693.1|11703.3|11691.3|11705.1|11693.1|11703.3|11691.3|7
1734451210000|2024-12-17 16:00:10|11703.1|11691.1|11709.1|11697.1|11709.1|11697.1|11703.1|11691.1|3
1734451220000|2024-12-17 16:00:20|11709.4|11697.4|11709.4|11697.4|11709.4|11697.4|11708.8|11696.8|0
1734451230000|2024-12-17 16:00:30|11709.6|11697.6|11709.6|11697.6|11709.9|11700.4|11708.4|11697.6|0
1734451240000|2024-12-17 16:00:40|11709.3|11697.3|11710.1|11698.1|11710.1|11700.4|11708.2|11697.1|3
1734451250000|2024-12-17 16:00:50|11707.1|11699.1|11707.1|11699.1|11707.1|11699.1|11707.1|11699.1|0
1734451260000|2024-12-17 16:01:00|11707.4|11699.4|11724.4|11716.4|11725.6|11716.4|11706.9|11698.9|10
1734451270000|2024-12-17 16:01:10|11722.8|11716.8|11722.6|11710.6|11724.4|11716.8|11718.2|11706.9|3
1734451280000|2024-12-17 16:01:20|11722.2|11710.2|11722.4|11714.4|11727.3|11715.3|11721.4|11709.4|1
1734451290000|2024-12-17 16:01:30|11722.8|11714.8|11725.9|11713.9|11725.9|11715.1|11722.8|11713.3|0
1734451300000|2024-12-17 16:01:40|11731.6|11719.6|11731.6|11719.6|11732.4|11720.4|11726.4|11714.4|3
1734451310000|2024-12-17 16:01:50|11732.3|11720.3|11731.9|11719.9|11732.6|11720.6|11731.6|11719.6|0
1734451330000|2024-12-17 16:02:10|11728.3|11716.3|11721.4|11709.4|11728.3|11716.3|11720.4|11708.4|11
1734451340000|2024-12-17 16:02:20|11720.9|11708.9|11725.2|11713.2|11732.6|11720.6|11720.4|11708.4|4
1734451350000|2024-12-17 16:02:30|11724.6|11712.6|11715.7|11703.7|11724.6|11712.6|11712.4|11700.4|0
1734451360000|2024-12-17 16:02:40|11722.7|11710.7|11720.1|11708.1|11722.7|11710.7|11720.1|11708.1|2
1734451370000|2024-12-17 16:02:50|11722|11710|11722.7|11710.7|11722.7|11710.7|11722|11710|0
1734451380000|2024-12-17 16:03:00|11719.1|11707.1|11717.1|11705.1|11719.4|11708.7|11716.6|11705.1|4
1734451390000|2024-12-17 16:03:10|11716.2|11704.2|11713.7|11705.7|11716.2|11705.9|11713.6|11704.2|1
1734451400000|2024-12-17 16:03:20|11713|11707|11721.9|11709.9|11723.9|11711.9|11713|11707|4
1734451410000|2024-12-17 16:03:30|11720|11708|11719.9|11707.9|11720.5|11708.5|11719.9|11707.9|1
1734451420000|2024-12-17 16:03:40|11720.1|11708.1|11720.1|11708.1|11720.1|11708.1|11720.1|11708.1|0
1734451440000|2024-12-17 16:04:00|11719.9|11707.9|11719.9|11707.9|11719.9|11707.9|11719.9|11707.9|0
1734451470000|2024-12-17 16:04:30|11719.5|11707.5|11717.4|11709.4|11719.5|11709.4|11717.4|11707.5|1
1734451480000|2024-12-17 16:04:40|11716.9|11708.9|11698.3|11686.3|11716.9|11708.9|11697|11685|11
1734451490000|2024-12-17 16:04:50|11695.3|11687.3|11691.1|11679.1|11695.3|11687.3|11689.1|11679.1|3
1734451500000|2024-12-17 16:05:00|11690.9|11678.9|11695.9|11683.9|11695.9|11683.9|11690.9|11678.9|3
1734451510000|2024-12-17 16:05:10|11696.3|11684.3|11713.7|11701.7|11714.9|11702.9|11695.9|11683.9|7
1734451520000|2024-12-17 16:05:20|11714.2|11702.2|11722.1|11710.1|11722.1|11710.1|11713.9|11701.9|4
1734451530000|2024-12-17 16:05:30|11721.7|11709.7|11712.4|11700.4|11721.7|11709.7|11712.4|11700.4|5
1734451540000|2024-12-17 16:05:40|11698.2|11686.2|11695.7|11683.7|11698.2|11686.2|11695.7|11683.7|2
1734451550000|2024-12-17 16:05:50|11696.4|11684.4|11695.4|11683.4|11698.2|11686.2|11695.4|11683.4|8
1734451560000|2024-12-17 16:06:00|11695.1|11683.1|11695.4|11683.4|11696.3|11684.3|11695.1|11683.1|1
1734451570000|2024-12-17 16:06:10|11695.3|11683.3|11695.3|11683.3|11695.3|11683.3|11695.3|11683.3|0
1734451580000|2024-12-17 16:06:20|11695.8|11683.8|11696.1|11684.1|11696.1|11684.1|11695.8|11683.8|0
1734451590000|2024-12-17 16:06:30|||||||||1
1734451600000|2024-12-17 16:06:40|11694.6|11686.6|11702.1|11690.1|11702.3|11690.3|11694.6|11686.6|4
1734451610000|2024-12-17 16:06:50|11702.9|11690.9|11703.1|11691.1|11703.1|11691.1|11702.9|11690.9|0
1734451620000|2024-12-17 16:07:00|11703.8|11691.8|11708.6|11696.6|11708.6|11698.1|11703.8|11691.8|2
1734451630000|2024-12-17 16:07:10|11709.1|11697.1|11710.8|11698.8|11710.8|11698.8|11709.1|11697.1|0
1734451640000|2024-12-17 16:07:20|11712.1|11700.1|11712.6|11700.6|11712.6|11700.6|11712.1|11700.1|0
1734451650000|2024-12-17 16:07:30|11712.9|11700.9|11712.9|11700.9|11712.9|11700.9|11712.6|11700.6|1
1734451670000|2024-12-17 16:07:50|11699.9|11687.9|11696.8|11684.8|11699.9|11687.9|11696.8|11684.8|7
1734451680000|2024-12-17 16:08:00|11695.6|11683.6|11695.1|11683.1|11695.6|11683.6|11695.1|11683.1|0
1734451690000|2024-12-17 16:08:10|11694.4|11682.4|11691.8|11679.8|11694.4|11682.4|11691.8|11679.8|1
1734451700000|2024-12-17 16:08:20|11695.1|11683.1|11693.4|11681.4|11695.1|11683.1|11693.1|11681.1|2
1734451710000|2024-12-17 16:08:30|11693.3|11681.3|11683.8|11671.8|11693.3|11681.3|11683.1|11671.1|27
1734451720000|2024-12-17 16:08:40|11683.3|11671.3|11683.3|11671.3|11683.3|11671.3|11683.3|11671.3|17
1734451730000|2024-12-17 16:08:50|11689.8|11677.8|11681.8|11669.8|11690|11678|11681.5|11669.5|13
1734451740000|2024-12-17 16:09:00|11676.5|11668.5|11686.3|11674.3|11693.5|11681.5|11675.1|11667.1|7
1734451750000|2024-12-17 16:09:10|11685|11673|11685|11673|11685|11673|11685|11673|1
1734451760000|2024-12-17 16:09:20|11684.8|11672.8|11684.6|11672.6|11684.8|11672.8|11684.6|11672.6|4
1734451770000|2024-12-17 16:09:30|11684.1|11672.1|11684.1|11672.1|11684.1|11672.1|11684.1|11672.1|0
1734451780000|2024-12-17 16:09:40|11681.8|11673.8|11681.8|11673.8|11681.8|11673.8|11681.8|11673.8|0
1734451790000|2024-12-17 16:09:50|11681.3|11673.3|11667.3|11655.3|11681.3|11673.3|11667.3|11655.3|4
1734451800000|2024-12-17 16:10:00|11666.8|11654.8|11663.5|11651.5|11666.8|11654.8|11663.5|11651.5|5
1734451810000|2024-12-17 16:10:10|11663.3|11651.3|11635|11623|11663.3|11651.3|11635|11623|3
1734451820000|2024-12-17 16:10:20|11635.5|11623.5|11647|11635|11647.1|11635.1|11635.5|11623.5|5
1734451830000|2024-12-17 16:10:30|11647.5|11635.5|11645.5|11637.5|11647.5|11637.5|11643.9|11635.2|1
1734451840000|2024-12-17 16:10:40|11643.1|11637.1|11649.5|11637.5|11649.5|11637.5|11643.1|11636.6|1
1734451850000|2024-12-17 16:10:50|11649.8|11637.8|11649.7|11637.7|11650|11638|11649.7|11637.7|0
1734451860000|2024-12-17 16:11:00|11650|11638|11650.5|11638.5|11650.5|11639.2|11645.2|11637.5|1
1734451870000|2024-12-17 16:11:10|11648.8|11640.8|11653.8|11641.8|11655.6|11643.6|11648.8|11640.8|4
1734451880000|2024-12-17 16:11:20|11653.5|11641.5|11652.8|11640.8|11653.5|11641.5|11652.8|11640.8|0
1734451910000|2024-12-17 16:11:50|11653|11641|11651.3|11639.3|11653|11641|11651.3|11639.3|23
1734451920000|2024-12-17 16:12:00|11651|11639|11650.7|11638.7|11651.3|11639.3|11650.5|11638.5|2
1734451930000|2024-12-17 16:12:10|11650.8|11638.8|11650.7|11638.7|11651|11639|11650.5|11638.5|0
1734451940000|2024-12-17 16:12:20|11651|11639|11650.8|11638.8|11651.2|11639.2|11650.8|11638.8|1
1734451950000|2024-12-17 16:12:30|11650.7|11638.7|11649.8|11641.8|11651|11641.8|11649.8|11638.7|0
1734451960000|2024-12-17 16:12:40|11650.1|11642.1|11649.8|11641.8|11651.1|11642.1|11647.6|11639.1|12
1734451970000|2024-12-17 16:12:50|11650|11644|11650.7|11642.7|11652|11646|11650|11642|6
1734451980000|2024-12-17 16:13:00|11649.3|11641.3|11648.8|11642.8|11649.3|11642.8|11648.5|11641.3|0
1734451990000|2024-12-17 16:13:10|11648.5|11642.5|11648.5|11642.5|11648.8|11642.8|11648.5|11642.5|1
1734452000000|2024-12-17 16:13:20|11648.8|11642.8|11648.1|11640.1|11651.6|11642.8|11648.1|11638.5|3
1734452010000|2024-12-17 16:13:30|11648|11640|11648|11640|11648|11640|11648|11640|1
1734452020000|2024-12-17 16:13:40|11647.6|11639.6|11656.6|11644.6|11656.6|11644.6|11647.5|11639.5|4
1734452030000|2024-12-17 16:13:50|11656.8|11644.8|11655.3|11647.3|11656.8|11647.5|11655|11643.5|3
1734452040000|2024-12-17 16:14:00|11656.8|11644.8|11661.9|11649.9|11662.3|11650.3|11656.8|11644.8|4
1734452050000|2024-12-17 16:14:10|11662.1|11650.1|11660.1|11648.1|11663.1|11651.1|11660.1|11648.1|28
1734452060000|2024-12-17 16:14:20|11660.4|11648.4|11659.9|11651.9|11661.1|11651.9|11659.4|11648.4|0
1734452070000|2024-12-17 16:14:30|11660.1|11652.1|11660.1|11652.1|11660.1|11652.1|11660.1|11652.1|1
1734452080000|2024-12-17 16:14:40|11663.9|11651.9|11663.1|11651.1|11663.9|11654.3|11662.3|11650.6|7
1734452090000|2024-12-17 16:14:50|11662.8|11650.8|11670.9|11658.9|11670.9|11658.9|11661.7|11650.6|3
1734452100000|2024-12-17 16:15:00|11671.1|11659.1|11673.1|11661.1|11673.1|11661.1|11671.1|11659.1|1
1734452110000|2024-12-17 16:15:10|11673.8|11661.8|11673.8|11661.8|11673.8|11661.8|11673.8|11661.8|2
1734452120000|2024-12-17 16:15:20|11671.9|11663.9|11672.4|11660.4|11674.2|11665.2|11671.7|11660.2|8
1734452130000|2024-12-17 16:15:30|11671.9|11659.9|11673.4|11661.4|11674.2|11662.2|11671.6|11659.6|1
1734452140000|2024-12-17 16:15:40|11671.4|11659.4|11671.7|11659.7|11672.1|11660.1|11671.4|11659.4|8
1734452150000|2024-12-17 16:15:50|11671.4|11659.4|11668.9|11660.9|11671.4|11660.9|11668.9|11659.4|1
1734452160000|2024-12-17 16:16:00|11674.1|11662.1|11674.4|11662.4|11674.4|11663.9|11671.9|11662.1|3
1734452170000|2024-12-17 16:16:10|11672.1|11664.1|11672.4|11664.4|11674.4|11664.4|11671.9|11662.2|1
1734452180000|2024-12-17 16:16:20|11672.3|11664.3|11679.2|11673.2|11683.3|11674.3|11672.3|11664.3|4
1734452190000|2024-12-17 16:16:30|11688.6|11676.6|11684.4|11676.4|11688.6|11676.9|11684.4|11675.9|2
1734452200000|2024-12-17 16:16:40|11683.1|11677.1|11693.7|11685.7|11701.8|11689.8|11683.1|11676.4|1
1734452210000|2024-12-17 16:16:50|11694.6|11686.6|11694.4|11682.4|11694.6|11687.2|11692.9|11681.9|4
1734452220000|2024-12-17 16:17:00|11694.1|11682.1|11690.1|11678.1|11694.1|11683.7|11690.1|11678.1|2
1734452230000|2024-12-17 16:17:10|11682.4|11674.4|11675.9|11669.9|11683.6|11674.4|11675.7|11665.4|5
1734452240000|2024-12-17 16:17:20|11673.3|11667.3|11668.4|11656.4|11673.3|11667.3|11663.3|11655.3|9
1734452250000|2024-12-17 16:17:30|11668.6|11656.6|11667.9|11655.9|11672.4|11663.6|11665.7|11655.8|2
1734452260000|2024-12-17 16:17:40|11667.8|11655.8|11672.3|11660.3|11673.1|11661.1|11667.8|11655.8|2
1734452270000|2024-12-17 16:17:50|11672.8|11660.8|11677.1|11665.1|11677.3|11668.6|11671.6|11659.6|2
1734452280000|2024-12-17 16:18:00|11677.4|11665.4|11672.8|11664.8|11677.6|11670.1|11672.8|11664.6|1
1734452290000|2024-12-17 16:18:10|11672.1|11664.1|11673.1|11665.1|11676.6|11665.1|11672.1|11662.6|2
1734452300000|2024-12-17 16:18:20|11673.6|11665.6|11681.9|11673.9|11683.6|11673.9|11673.6|11665.1|3
1734452310000|2024-12-17 16:18:30|11682.1|11674.1|11688.6|11680.6|11689.6|11680.6|11681.7|11674.1|4
1734452320000|2024-12-17 16:18:40|11691.9|11679.9|11686.1|11674.1|11692.4|11680.4|11686.1|11674.1|2
1734452330000|2024-12-17 16:18:50|11686.4|11674.4|11679.3|11667.3|11686.4|11677.9|11679.3|11667.3|2
1734452340000|2024-12-17 16:19:00|11679.1|11667.1|11679.9|11667.9|11679.9|11667.9|11678.8|11666.8|0
1734452350000|2024-12-17 16:19:10|11680.1|11668.1|11680.5|11668.5|11681.8|11669.8|11680.1|11668.1|1
1734452360000|2024-12-17 16:19:20|11680.4|11668.4|11679.8|11667.8|11680.4|11668.4|11679.8|11667.8|0
1734452370000|2024-12-17 16:19:30|11684.1|11676.1|11695.4|11687.4|11697.9|11687.4|11684.1|11674.1|1
1734452380000|2024-12-17 16:19:40|11697.8|11685.8|11703.6|11691.6|11703.9|11691.9|11697.8|11685.8|3
1734452390000|2024-12-17 16:19:50|11703.1|11691.1|11698.1|11686.1|11703.1|11692.4|11694.6|11682.6|3
1734452400000|2024-12-17 16:20:00|11697.6|11685.6|11707.1|11695.1|11707.1|11695.1|11697.6|11685.6|2
1734452410000|2024-12-17 16:20:10|11708.1|11696.1|11716.6|11704.6|11717.3|11705.3|11708.1|11696.1|2
1734452420000|2024-12-17 16:20:20|11716.9|11704.9|11715.6|11703.6|11717.1|11705.1|11715.6|11703.6|2
1734452430000|2024-12-17 16:20:30|11710.8|11698.8|11697.3|11685.3|11713.3|11701.3|11691.3|11679.3|8
1734452440000|2024-12-17 16:20:40|11697.9|11685.9|11697.1|11685.1|11697.9|11685.9|11696.1|11684.1|1
1734452450000|2024-12-17 16:20:50|11695.8|11683.8|11693.6|11681.6|11696.3|11684.3|11692.2|11680.2|4
1734452460000|2024-12-17 16:21:00|11691.4|11679.4|11691.8|11679.8|11692.3|11680.3|11691.4|11679.4|0
1734452470000|2024-12-17 16:21:10|11690.8|11678.8|11688.1|11676.1|11690.9|11678.9|11682.2|11676.1|2
1734452480000|2024-12-17 16:21:20|11687.4|11675.4|11684.2|11676.2|11687.4|11676.2|11684.2|11675.2|0
1734452490000|2024-12-17 16:21:30|11683.7|11675.7|11683.7|11675.7|11683.7|11675.7|11683.7|11675.7|2
1734452500000|2024-12-17 16:21:40|11682.2|11674.2|11680.7|11668.7|11682.2|11674.2|11680.2|11668.2|1
1734452510000|2024-12-17 16:21:50|11684.6|11672.6|11684.6|11672.6|11684.9|11675.6|11683.6|11672.6|5
1734452520000|2024-12-17 16:22:00|11684.4|11672.4|11682.1|11670.1|11684.9|11672.9|11681.4|11669.4|4
1734452530000|2024-12-17 16:22:10|11680.6|11668.6|11681.1|11669.1|11685.2|11673.2|11680.6|11668.6|3
1734452540000|2024-12-17 16:22:20|11680.6|11668.6|11674.6|11662.6|11680.6|11669.1|11674.6|11662.6|3
1734452550000|2024-12-17 16:22:30|11672.1|11664.1|11666.1|11658.1|11672.1|11664.1|11666.1|11658.1|5
1734452560000|2024-12-17 16:22:40|11668.7|11656.7|11667.5|11655.5|11668.7|11657.9|11662.9|11655.5|2
1734452570000|2024-12-17 16:22:50|11664.7|11656.7|11660.5|11652.5|11666|11657.7|11660.5|11650.5|2
1734452580000|2024-12-17 16:23:00|11664.2|11656.2|11664.2|11656.2|11664.2|11656.9|11662.9|11656|2
1734452590000|2024-12-17 16:23:10|11666.5|11654.5|11662.4|11650.4|11666.5|11654.5|11662.4|11650.4|4
1734452600000|2024-12-17 16:23:20|11662.9|11650.9|11660.4|11648.4|11663.4|11651.4|11660.4|11648.4|1
1734452610000|2024-12-17 16:23:30|11666.9|11654.9|11665.5|11653.5|11666.9|11654.9|11665.5|11653.5|7
1734452620000|2024-12-17 16:23:40|11667.7|11655.7|11670|11658|11678.3|11666.3|11667.7|11655.7|167
1734452630000|2024-12-17 16:23:50|11670.5|11658.5|11669.2|11657.2|11671|11663|11669|11657|4
1734452640000|2024-12-17 16:24:00|11668.3|11656.3|11676.8|11664.8|11677.6|11665.6|11666.8|11654.8|11
1734452650000|2024-12-17 16:24:10|11676.6|11664.6|11679.5|11667.5|11681.5|11671.3|11676.3|11664.3|4
1734452660000|2024-12-17 16:24:20|11681.8|11669.8|11689.8|11677.8|11689.8|11677.8|11681.8|11669.8|8
1734452670000|2024-12-17 16:24:30|11688.3|11676.3|11687.8|11675.8|11688.3|11676.3|11687.8|11675.8|0
1734452680000|2024-12-17 16:24:40|11688.1|11676.1|11688.8|11680.8|11688.8|11680.8|11685.1|11673.1|3
1734452690000|2024-12-17 16:24:50|11690.1|11678.1|11691.1|11679.1|11691.1|11679.1|11685|11673|2
1734452700000|2024-12-17 16:25:00|11691.6|11679.6|11690.6|11678.6|11691.6|11679.6|11690.6|11678.6|2
1734452710000|2024-12-17 16:25:10|11690.5|11678.5|11687.8|11675.8|11690.5|11678.5|11687.8|11675.8|1
1734452720000|2024-12-17 16:25:20|11687|11675|11678.4|11666.4|11687|11677.1|11675.5|11666.4|7
1734452730000|2024-12-17 16:25:30|11679.8|11667.8|11676.5|11664.5|11680|11668|11676.5|11664.5|0
1734452740000|2024-12-17 16:25:40|11673.9|11661.9|11667|11659|11673.9|11661.9|11662.3|11654.8|3
1734452750000|2024-12-17 16:25:50|11667.3|11659.3|11664.3|11652.3|11668|11659.3|11664.3|11652.3|2
1734452760000|2024-12-17 16:26:00|11663.8|11651.8|11661.2|11649.2|11663.8|11653|11659|11647.3|6
1734452770000|2024-12-17 16:26:10|11658.5|11646.5|11662.5|11650.5|11662.5|11650.5|11655.5|11646|4
1734452780000|2024-12-17 16:26:20|11664.2|11652.2|11667|11655|11667.8|11655.8|11664.2|11652.2|1
1734452790000|2024-12-17 16:26:30|11666.8|11654.8|11669.5|11657.5|11669.5|11657.5|11666.8|11654.8|1
1734452800000|2024-12-17 16:26:40|11666.5|11658.5|11666.8|11658.8|11666.8|11658.8|11666.5|11658.5|0
1734452810000|2024-12-17 16:26:50|11668.9|11660.9|11674.7|11662.7|11675|11663|11668.9|11660.9|1
1734452820000|2024-12-17 16:27:00|11674.5|11662.5|11678.2|11666.2|11678.7|11666.7|11674.5|11662.5|1
1734452830000|2024-12-17 16:27:10|11679.8|11667.8|11684.5|11672.5|11684.5|11672.5|11679.8|11667.8|1
1734452840000|2024-12-17 16:27:20|11684.2|11672.2|11684|11672|11684.2|11672.2|11684|11672|1
1734452850000|2024-12-17 16:27:30|11684.5|11672.5|11680.7|11668.7|11684.5|11672.5|11680.7|11668.7|7
1734452860000|2024-12-17 16:27:40|11679.8|11667.8|11666.3|11654.3|11679.8|11669.2|11666.3|11654.3|3
1734452870000|2024-12-17 16:27:50|11664.1|11652.1|11670.2|11658.2|11673.5|11661.5|11663.5|11651.5|2
1734452880000|2024-12-17 16:28:00|11670.3|11658.3|11675.5|11663.5|11675.8|11663.8|11670.3|11658.3|0
1734452890000|2024-12-17 16:28:10|11675.3|11663.3|11677.2|11665.2|11677.2|11665.2|11675.3|11663.3|1
1734452900000|2024-12-17 16:28:20|11677|11665|11679.3|11667.3|11680|11668|11677|11665|1
1734452910000|2024-12-17 16:28:30|11679.1|11667.1|11664|11652|11679.1|11668.5|11664|11652|5
1734452930000|2024-12-17 16:28:50|11659.8|11647.8|11660.1|11648.1|11661.3|11649.3|11659.8|11647.8|2
1734452940000|2024-12-17 16:29:00|11659|11647|11654.7|11646.7|11659|11648.7|11654.7|11646.7|0
1734452950000|2024-12-17 16:29:10|11661.6|11649.6|11648.6|11636.6|11661.6|11649.6|11648.3|11636.3|16
1734452960000|2024-12-17 16:29:20|11646|11638|11635.3|11627.3|11647.8|11638|11633.8|11627.3|3
1734452970000|2024-12-17 16:29:30|11638.3|11626.3|11638.3|11626.3|11638.5|11626.5|11638.3|11626.3|2
1734452980000|2024-12-17 16:29:40|11635.3|11627.3|11627.5|11615.5|11635.3|11627.3|11626.5|11614.5|12
1734452990000|2024-12-17 16:29:50|11627|11615|11643.1|11631.1|11644.5|11632.5|11626.7|11614.7|5
1734453000000|2024-12-17 16:30:00|11646.6|11634.6|11647.5|11635.5|11647.5|11635.5|11646.6|11634.6|1
1734453010000|2024-12-17 16:30:10|11649.1|11637.1|11650.5|11638.5|11650.5|11638.5|11649.1|11637.1|0
1734453020000|2024-12-17 16:30:20|11650.6|11638.6|11651.8|11639.8|11652.3|11640.3|11650.6|11638.6|1
1734453030000|2024-12-17 16:30:30|11652.1|11640.1|11652.3|11640.3|11652.3|11640.3|11652.1|11640.1|0
1734453040000|2024-12-17 16:30:40|11651|11643|11654.6|11648.6|11654.6|11648.6|11651|11643|2
1734453050000|2024-12-17 16:30:50|11654.3|11648.3|11656.3|11650.3|11657.8|11650.3|11654.3|11645|7
1734453060000|2024-12-17 16:31:00|11661.3|11649.3|11665.8|11653.8|11665.8|11653.8|11661.3|11649.3|6
1734453070000|2024-12-17 16:31:10|||||||||2
1734453080000|2024-12-17 16:31:20|11666.4|11654.4|11668.8|11656.8|11668.8|11656.8|11666.4|11654.4|8
1734453090000|2024-12-17 16:31:30|11667.8|11655.8|11662.6|11650.6|11667.8|11657.1|11661.1|11649.1|3
1734453100000|2024-12-17 16:31:40|11663.9|11651.9|11670.6|11658.6|11670.6|11658.6|11663.9|11651.9|3
1734453110000|2024-12-17 16:31:50|11671.6|11659.6|11674.4|11666.4|11674.4|11666.4|11671.4|11659.6|3
1734453120000|2024-12-17 16:32:00|11674.3|11666.3|11672.3|11664.3|11675.6|11666.3|11670.6|11663.6|4
1734453130000|2024-12-17 16:32:10|11671.9|11663.9|11678.1|11666.1|11678.9|11666.9|11671.9|11663.9|2
1734453140000|2024-12-17 16:32:20|11678.4|11666.4|11674.8|11662.8|11678.9|11667.9|11674.8|11662.8|4
1734453150000|2024-12-17 16:32:30|11666.3|11654.3|11665.8|11653.8|11666.3|11654.3|11665.8|11653.8|3
1734453160000|2024-12-17 16:32:40|11664.8|11652.8|11656.4|11644.4|11667.4|11657.7|11651.2|11639.2|6
1734453170000|2024-12-17 16:32:50|11659.1|11651.1|11659.1|11651.1|11659.1|11651.1|11659.1|11651.1|2
1734453180000|2024-12-17 16:33:00|11659.2|11651.2|11660.4|11652.4|11660.4|11652.4|11659.2|11651.2|2
1734453190000|2024-12-17 16:33:10|11660.7|11652.7|11654.3|11642.3|11660.9|11654.2|11654.3|11642.3|8
1734453200000|2024-12-17 16:33:20|11657.8|11645.8|11657.7|11645.7|11660.2|11648.2|11651.2|11643.2|2
1734453210000|2024-12-17 16:33:30|11656.7|11644.7|11650.2|11644.2|11656.7|11644.7|11650.2|11642.7|1
1734453230000|2024-12-17 16:33:50|11659.7|11647.7|11657.4|11645.4|11660.2|11648.2|11654.4|11642.4|2
1734453240000|2024-12-17 16:34:00|11657.7|11645.7|11654.9|11642.9|11658.7|11646.7|11652.2|11640.2|3
1734453250000|2024-12-17 16:34:10|11652|11640|11652.9|11640.9|11654.6|11642.6|11648.7|11636.7|3
1734453270000|2024-12-17 16:34:30|11651.9|11639.9|11650.4|11638.4|11652.2|11640.2|11646.9|11634.9|1
1734453280000|2024-12-17 16:34:40|11650.6|11638.6|11648.2|11636.2|11652.7|11640.7|11648.2|11636.2|5
1734453290000|2024-12-17 16:34:50|11648.6|11636.6|11649.2|11641.2|11649.2|11641.2|11648.6|11636.6|0
1734453300000|2024-12-17 16:35:00|11647.5|11639.5|11646.7|11634.7|11647.5|11639.5|11639.4|11627.4|7
1734453310000|2024-12-17 16:35:10|11648.5|11636.5|11658.9|11646.9|11658.9|11646.9|11648.5|11636.5|3
1734453320000|2024-12-17 16:35:20|11659.2|11647.2|11652.7|11640.7|11659.2|11647.2|11651.7|11639.7|1
1734453330000|2024-12-17 16:35:30|11651.7|11639.7|11642.8|11630.8|11652.2|11640.2|11642.8|11630.8|1
1734453340000|2024-12-17 16:35:40|11641.2|11629.2|11633.4|11621.4|11641.2|11629.2|11627.9|11615.9|4
1734453350000|2024-12-17 16:35:50|11635.4|11623.4|11631.9|11619.9|11635.9|11623.9|11631.9|11619.9|2
1734453360000|2024-12-17 16:36:00|11627.4|11621.4|11628.9|11616.9|11628.9|11621.4|11626.4|11616.7|2
1734453370000|2024-12-17 16:36:10|11626.3|11618.3|11625.4|11613.4|11626.4|11618.3|11625.4|11613.4|2
1734453380000|2024-12-17 16:36:20|11626.9|11614.9|11627.6|11615.6|11630.4|11618.4|11626.9|11614.9|1
1734453390000|2024-12-17 16:36:30|11622.3|11610.3|11621.4|11609.4|11622.3|11610.3|11617.1|11605.1|5
1734453400000|2024-12-17 16:36:40|11621.9|11609.9|11623.3|11611.3|11623.3|11611.3|11621.9|11609.9|1
1734453410000|2024-12-17 16:36:50|11622.4|11610.4|11623.4|11615.4|11623.6|11615.6|11619.1|11609.3|3
1734453420000|2024-12-17 16:37:00|11624.1|11612.1|11620.1|11608.1|11624.1|11612.1|11619.3|11607.3|5
1734453430000|2024-12-17 16:37:10|11621.1|11609.1|11623.1|11611.1|11623.1|11611.1|11621.1|11609.1|0
1734453440000|2024-12-17 16:37:20|11621.8|11609.8|11617.3|11605.3|11621.8|11609.8|11617.3|11605.3|39
1734453450000|2024-12-17 16:37:30|11617.1|11605.1|11606.1|11594.1|11617.1|11605.1|11606.1|11594.1|2
1734453460000|2024-12-17 16:37:40|11605.8|11593.8|11613|11601|11614.3|11602.3|11605.3|11593.3|2
1734453470000|2024-12-17 16:37:50|11611.8|11599.8|11621.6|11609.6|11621.6|11609.6|11611.8|11599.8|0
1734453480000|2024-12-17 16:38:00|11621.8|11609.8|11624.6|11612.6|11624.6|11614.9|11621.6|11609.6|5
1734453490000|2024-12-17 16:38:10|11624.1|11612.1|11624.6|11612.6|11624.6|11617.3|11620.3|11612.1|8
1734453500000|2024-12-17 16:38:20|11631.1|11619.1|11644.3|11632.3|11646.3|11634.3|11630.8|11618.8|2
1734453510000|2024-12-17 16:38:30|11647.8|11635.8|11642.3|11634.3|11648.1|11636.1|11641.8|11632.6|2
1734453520000|2024-12-17 16:38:40|11635.7|11629.7|11641.9|11629.9|11641.9|11629.9|11635.7|11625.8|9
1734453530000|2024-12-17 16:38:50|11642.1|11630.1|11642.3|11630.3|11642.3|11634.3|11641.6|11630.1|3
1734453540000|2024-12-17 16:39:00|11642.1|11630.1|11641.7|11629.7|11642.1|11630.6|11638.6|11629.2|0
1734453550000|2024-12-17 16:39:10|11641.6|11629.6|11634.7|11622.7|11642.6|11630.6|11633.4|11621.4|3
1734453560000|2024-12-17 16:39:20|11638|11626|11640.9|11628.9|11640.9|11628.9|11638|11626|0
1734453570000|2024-12-17 16:39:30|11641.1|11629.1|11640.9|11628.9|11641.6|11629.6|11640.7|11628.7|2
1734453580000|2024-12-17 16:39:40|11640.2|11628.2|11630.9|11618.9|11640.2|11628.2|11630.9|11618.9|4
1734453590000|2024-12-17 16:39:50|11629.6|11617.6|11635.4|11623.4|11635.4|11623.4|11627.4|11616.9|1
1734453600000|2024-12-17 16:40:00|11635.7|11623.7|11637.7|11625.7|11640.6|11628.6|11635.7|11623.7|1
1734453610000|2024-12-17 16:40:10|11638.2|11626.2|11646.2|11634.2|11647.9|11635.9|11638.2|11626.2|1
1734453620000|2024-12-17 16:40:20|11646.6|11634.6|11646.9|11634.9|11646.9|11634.9|11638.2|11632.2|1
1734453630000|2024-12-17 16:40:30|11643.9|11635.9|11646.9|11634.9|11647.1|11636.9|11643.9|11634.9|0
1734453640000|2024-12-17 16:40:40|11644.6|11636.6|11635.1|11623.1|11645.6|11637.6|11635.1|11623.1|9
1734453650000|2024-12-17 16:40:50|11629.5|11617.5|11633.7|11621.7|11633.7|11621.7|11623.7|11611.7|4
1734453660000|2024-12-17 16:41:00|11633.6|11621.6|11634.7|11622.7|11634.7|11622.7|11633.6|11621.6|0
1734453670000|2024-12-17 16:41:10|11634.2|11622.2|11632.6|11620.6|11634.2|11622.2|11632.6|11620.6|3
1734453680000|2024-12-17 16:41:20|11634.7|11622.7|11638.7|11630.7|11640.9|11630.7|11634.7|11622.7|3
1734453690000|2024-12-17 16:41:30|11641.1|11629.1|11637.7|11625.7|11641.2|11630.9|11637.2|11625.2|1
1734453700000|2024-12-17 16:41:40|11638.4|11626.4|11642.2|11630.2|11642.2|11630.2|11638.4|11626.4|0
1734453710000|2024-12-17 16:41:50|11644.4|11632.4|11646.2|11638.2|11646.2|11638.2|11644.4|11632.4|0
1734453720000|2024-12-17 16:42:00|11646.1|11638.1|11642.1|11634.1|11646.1|11638.1|11642.1|11632.9|4
1734453730000|2024-12-17 16:42:10|11641.9|11633.9|11641.9|11633.9|11641.9|11633.9|11641.9|11633.9|0
1734453740000|2024-12-17 16:42:20|11640.6|11634.6|11652.1|11640.1|11652.9|11640.9|11640.6|11629.4|8
1734453750000|2024-12-17 16:42:30|11651.7|11639.7|11655.2|11643.2|11655.2|11643.2|11651.6|11639.6|2
1734453760000|2024-12-17 16:42:40|11655.4|11643.4|11656.8|11644.8|11657.7|11649.4|11655.2|11643.2|3
1734453770000|2024-12-17 16:42:50|11657.9|11645.9|11671.3|11659.3|11673.3|11661.3|11657.2|11645.2|15
1734453780000|2024-12-17 16:43:00|11670.6|11658.6|11674.1|11662.1|11676.6|11664.6|11668.1|11658.6|4
1734453790000|2024-12-17 16:43:10|11674.3|11662.3|11671.6|11663.6|11674.6|11664.2|11671.1|11662.3|3
1734453800000|2024-12-17 16:43:20|11671.4|11665.4|11669.5|11657.5|11672|11666|11664.5|11652.5|28
1734453810000|2024-12-17 16:43:30|11671.1|11659.1|11671.2|11665.2|11674.5|11665.2|11671.1|11659.1|2
1734453820000|2024-12-17 16:43:40|11670.5|11664.5|11672.8|11664.8|11672.8|11664.8|11670.3|11664|1
1734453830000|2024-12-17 16:43:50|11670.8|11664.5|11651.3|11639.3|11670.8|11664.5|11649.5|11637.5|23
1734453840000|2024-12-17 16:44:00|11651.1|11639.1|11646.6|11634.6|11653.6|11641.6|11646.6|11634.6|3
1734453850000|2024-12-17 16:44:10|11641.4|11635.4|11646|11634|11646.9|11636.1|11641.4|11634|2
1734453860000|2024-12-17 16:44:20|11645.4|11633.4|11642.8|11634.8|11645.4|11634.8|11641|11629|12
1734453870000|2024-12-17 16:44:30|11652.3|11640.3|11658.3|11646.3|11659.4|11647.4|11651|11639|8
1734453880000|2024-12-17 16:44:40|11657|11645|11648.9|11636.9|11659|11647|11648.9|11636.9|5
1734453890000|2024-12-17 16:44:50|11648.4|11636.4|11643.3|11631.3|11648.4|11636.4|11642.1|11631.3|5
1734453900000|2024-12-17 16:45:00|11641.6|11633.6|11647.4|11635.4|11648.8|11636.8|11641.6|11633.6|3
1734453910000|2024-12-17 16:45:10|11644.3|11636.3|11648.8|11642.8|11648.8|11642.8|11642.9|11635.3|7
1734453920000|2024-12-17 16:45:20|11654.3|11642.3|11636.3|11628.3|11654.3|11643.9|11636.3|11627.1|6
1734453930000|2024-12-17 16:45:30|11636.1|11628.1|11628|11622|11638.7|11628.6|11628|11620.9|7
1734453940000|2024-12-17 16:45:40|11626.9|11620.9|11643.6|11631.6|11646.3|11634.3|11626.9|11620.6|10
1734453950000|2024-12-17 16:45:50|11644.1|11632.1|11644|11638|11647.4|11638.9|11638.1|11630.9|10
1734453960000|2024-12-17 16:46:00|11643.1|11631.1|11647.3|11635.3|11647.3|11635.3|11639.8|11627.8|17
1734453970000|2024-12-17 16:46:10|11649.6|11637.6|11654.7|11642.7|11658.7|11646.7|11649.3|11637.3|7
1734453980000|2024-12-17 16:46:20|11656.3|11644.3|11652.2|11640.2|11656.3|11644.3|11651|11639|8
1734453990000|2024-12-17 16:46:30|11651.4|11639.4|11640.9|11628.9|11651.5|11639.5|11640.5|11628.5|1
1734454000000|2024-12-17 16:46:40|11640.2|11628.2|11622.5|11610.5|11640.2|11628.2|11621.2|11609.2|7
1734454010000|2024-12-17 16:46:50|11621.9|11609.9|11628.2|11616.2|11628.2|11616.2|11619|11607|13
1734454020000|2024-12-17 16:47:00|11628.9|11616.9|11620.7|11608.7|11628.9|11616.9|11619.4|11608.7|2
1734454030000|2024-12-17 16:47:10|11628.2|11616.2|11620.7|11612.7|11629.5|11617.5|11620.7|11612.2|2
1734454040000|2024-12-17 16:47:20|11625.2|11613.2|11616.9|11604.9|11625.2|11613.2|11615.4|11604.9|3
1734454050000|2024-12-17 16:47:30|11617.4|11605.4|11615.4|11607.4|11617.4|11607.4|11615|11604.4|2
1734454060000|2024-12-17 16:47:40|11613|11607|11615.5|11607.5|11621.9|11611.9|11613|11607|10
1734454070000|2024-12-17 16:47:50|11611.9|11605.9|11617.2|11605.2|11621.7|11609.7|11611.9|11605.2|13
1734454080000|2024-12-17 16:48:00|11614.2|11606.2|11639.2|11627.2|11642.9|11631.9|11614.2|11606.2|23
1734454090000|2024-12-17 16:48:10|11638.9|11626.9|11630.4|11618.4|11639.4|11627.4|11630.4|11618.4|21
1734454100000|2024-12-17 16:48:20|11629.2|11617.2|11618.6|11606.6|11629.2|11619.2|11618.3|11606.3|31
1734454110000|2024-12-17 16:48:30|11619.5|11607.5|11614.6|11602.6|11622.6|11610.6|11614.6|11602.6|13
1734454120000|2024-12-17 16:48:40|11611.6|11603.6|11619.2|11607.2|11619.9|11607.9|11610.6|11598.6|19
1734454130000|2024-12-17 16:48:50|11618.7|11606.7|11622|11610|11622|11611.9|11617.9|11606.7|3
1734454140000|2024-12-17 16:49:00|11622.2|11610.2|11608.2|11596.2|11622.2|11611.9|11608.2|11596.2|12
1734454150000|2024-12-17 16:49:10|11608|11596|11607.2|11595.2|11608.9|11596.9|11599.7|11588.4|17
1734454160000|2024-12-17 16:49:20|11604.7|11596.7|11599.4|11591.4|11606.9|11596.7|11599.4|11591.2|12
1734454170000|2024-12-17 16:49:30|11596.9|11588.9|11576.9|11564.9|11598.2|11589.9|11576.9|11564.9|27
1734454180000|2024-12-17 16:49:40|11577.2|11565.2|11585.2|11577.2|11585.7|11577.2|11571.6|11562.2|35
1734454190000|2024-12-17 16:49:50|11584.5|11578.5|11589.2|11577.2|11589.7|11580|11584.5|11573.9|15
1734454200000|2024-12-17 16:50:00|11589|11577|11590|11582|11594.9|11582.9|11584|11575.6|17
1734454210000|2024-12-17 16:50:10|11588|11576|11589.2|11581.2|11590.7|11581.5|11588|11576|6
1734454220000|2024-12-17 16:50:20|11589.5|11581.5|11592.2|11584.2|11598.9|11586.9|11589.5|11581.5|3
1734454230000|2024-12-17 16:50:30|11595.2|11583.2|11578.7|11566.7|11596.7|11584.7|11578.7|11566.7|3
1734454240000|2024-12-17 16:50:40|11578.4|11566.4|11585|11573|11585.4|11573.4|11578.4|11566.4|2
1734454250000|2024-12-17 16:50:50|11588.8|11576.8|11603.9|11591.9|11610|11598|11588.8|11576.8|6
1734454260000|2024-12-17 16:51:00|11599.9|11587.4|11581.3|11569.3|11599.9|11587.4|11576.7|11569.3|14
1734454270000|2024-12-17 16:51:10|11582.2|11570.2|11575.9|11563.9|11582.4|11570.4|11575.9|11563.9|2
1734454280000|2024-12-17 16:51:20|11575.4|11563.4|11575.4|11563.4|11575.4|11563.4|11575.4|11563.4|0
1734454290000|2024-12-17 16:51:30|11576|11564|11576|11564|11576|11564|11576|11564|1
1734454300000|2024-12-17 16:51:40|11575.9|11563.9|11580.2|11568.2|11581|11569|11574.2|11563.9|2
1734454310000|2024-12-17 16:51:50|11581.1|11569.1|11593.4|11581.4|11593.4|11581.4|11581.1|11569.1|2
1734454320000|2024-12-17 16:52:00|11587.7|11581.7|11581.6|11575.6|11587.7|11581.7|11581.6|11574.2|3
1734454330000|2024-12-17 16:52:10|11580.7|11574.7|11594.5|11582.5|11594.5|11582.5|11578.7|11566.7|4
1734454340000|2024-12-17 16:52:20|11594.2|11582.2|11587.2|11575.2|11594.2|11582.2|11586.4|11574.4|6
1734454350000|2024-12-17 16:52:30|11585.9|11573.9|11579.1|11567.1|11585.9|11573.9|11579.1|11567.1|0
1734454360000|2024-12-17 16:52:40|11578|11566|11573.4|11561.4|11578|11566|11565.7|11559.7|5
1734454370000|2024-12-17 16:52:50|11572.5|11560.5|11571|11559|11572.5|11560.5|11571|11559|1
1734454380000|2024-12-17 16:53:00|11556.9|11544.9|11556.7|11544.7|11559.7|11547.7|11556.7|11544.7|9
1734454390000|2024-12-17 16:53:10|11551.1|11545.1|11554.9|11542.9|11559.9|11547.9|11549.9|11542.9|1
1734454400000|2024-12-17 16:53:20|11559.7|11547.7|11559.2|11547.2|11563.4|11551.4|11559.2|11547.2|3
1734454410000|2024-12-17 16:53:30|11559|11547|11549.7|11537.7|11559|11547|11549.5|11537.7|6
1734454420000|2024-12-17 16:53:40|11550|11538|11551.2|11539.2|11552.3|11540.3|11546.2|11534.2|12
1734454430000|2024-12-17 16:53:50|11552.3|11540.3|11547.7|11535.7|11552.3|11540.3|11546.5|11534.5|3
1734454440000|2024-12-17 16:54:00|11553.7|11541.7|11549.8|11537.8|11555|11543|11549.8|11537.8|3
1734454450000|2024-12-17 16:54:10|11549.2|11537.2|11551|11539|11551.3|11539.3|11548.2|11536.2|2
1734454460000|2024-12-17 16:54:20|11551.7|11539.7|11551.7|11539.7|11551.7|11539.7|11551.7|11539.7|0
1734454470000|2024-12-17 16:54:30|11551|11539|11551|11539|11551.5|11539.5|11551|11539|0
1734454480000|2024-12-17 16:54:40|11551.2|11539.2|11556.5|11544.5|11559.5|11547.5|11551|11539|3
1734454490000|2024-12-17 16:54:50|11557.5|11545.5|11546.1|11534.1|11557.5|11546.5|11544|11532|5
1734454500000|2024-12-17 16:55:00|11546.8|11534.8|11549.5|11537.5|11550.5|11538.5|11546.5|11534.5|3
1734454510000|2024-12-17 16:55:10|11550.3|11538.3|11559.7|11547.7|11559.7|11547.7|11550.3|11538.3|1
1734454520000|2024-12-17 16:55:20|11559.3|11547.3|11567.1|11555.1|11568.8|11556.8|11558.8|11546.8|6
1734454530000|2024-12-17 16:55:30|11567.6|11555.6|11569|11557|11569|11557|11567.3|11555.3|1
1734454550000|2024-12-17 16:55:50|11569.3|11557.3|11568.8|11556.8|11569.3|11557.3|11568.8|11556.8|1
1734454560000|2024-12-17 16:56:00|11569.3|11557.3|11574.1|11566.1|11574.6|11566.6|11568.3|11557.3|2
1734454570000|2024-12-17 16:56:10|11571.6|11559.6|11565.5|11557.5|11571.6|11559.6|11565.5|11557.5|3
1734454580000|2024-12-17 16:56:20|11565.1|11557.1|11576.1|11564.1|11576.1|11564.1|11565.1|11557.1|5
1734454590000|2024-12-17 16:56:30|11575.8|11563.8|11569.9|11557.9|11576.8|11564.8|11569.6|11557.6|4
1734454600000|2024-12-17 16:56:40|11570.1|11558.1|11577.6|11565.6|11577.6|11565.6|11570.1|11558.1|9
1734454620000|2024-12-17 16:57:00|11578.1|11566.1|11577.6|11565.6|11578.1|11566.1|11577.6|11565.6|1
1734454630000|2024-12-17 16:57:10|11576.6|11564.6|11576.6|11564.6|11576.6|11564.6|11576.6|11564.6|1
1734454640000|2024-12-17 16:57:20|11575.4|11563.4|11575.1|11563.1|11575.4|11563.4|11575.1|11563.1|1
1734454660000|2024-12-17 16:57:40|11572.1|11560.1|11572.1|11560.1|11572.1|11560.1|11572.1|11560.1|1
1734454670000|2024-12-17 16:57:50|11572.9|11560.9|11572.3|11560.3|11573.1|11561.1|11572.3|11560.3|0
1734454690000|2024-12-17 16:58:10|11568.8|11556.8|11563.8|11551.8|11568.8|11556.8|11563.8|11551.8|1
1734454700000|2024-12-17 16:58:20|11562.6|11550.6|11562.6|11550.6|11562.6|11550.6|11562.6|11550.6|0
1734454710000|2024-12-17 16:58:30|11562.3|11550.3|11560.8|11548.8|11562.3|11550.3|11560.8|11548.8|1
1734454730000|2024-12-17 16:58:50|11560.4|11548.4|11555|11547|11560.4|11548.4|11555|11546.3|1
1734454740000|2024-12-17 16:59:00|11554.3|11546.3|11552.3|11544.3|11555.6|11546.3|11552.3|11543.6|4
1734454750000|2024-12-17 16:59:10|11552.1|11544.1|11552.1|11544.1|11552.1|11544.8|11550.8|11544.1|1
1734454760000|2024-12-17 16:59:20|11561.9|11549.9|11561.6|11549.6|11561.9|11549.9|11561.6|11549.6|2
1734454770000|2024-12-17 16:59:30|11561.4|11549.4|11561.4|11549.4|11561.4|11549.4|11561.4|11549.4|0
1734454780000|2024-12-17 16:59:40|11561.9|11549.9|11561.3|11549.3|11562.3|11550.3|11561.3|11549.3|3
1734454800000|2024-12-17 17:00:00|11561.6|11549.6|11561.4|11549.4|11561.8|11552.9|11560.9|11549.3|2
1734454810000|2024-12-17 17:00:10|11561.6|11549.6|11562.6|11550.6|11567.6|11555.6|11559.8|11549.6|2
1734454820000|2024-12-17 17:00:20|11562.3|11550.3|11565.2|11553.2|11565.3|11553.3|11562.3|11550.3|1
1734454830000|2024-12-17 17:00:30|11565.8|11553.8|11565.8|11553.8|11565.8|11553.8|11565.8|11553.8|0
1734454840000|2024-12-17 17:00:40|11566.4|11554.4|11566.8|11554.8|11567.1|11555.1|11566.4|11554.4|0
1734454850000|2024-12-17 17:00:50|11567.1|11555.1|11577.6|11565.6|11577.6|11565.6|11564.9|11555.1|6
1734454860000|2024-12-17 17:01:00|11578.9|11566.9|11584.4|11572.4|11585.4|11573.4|11578.9|11566.9|7
1734454870000|2024-12-17 17:01:10|11584.1|11572.1|11579.7|11571.7|11584.9|11572.9|11579.7|11570.6|1
1734454890000|2024-12-17 17:01:30|11579.6|11571.6|11585.1|11573.1|11589.7|11577.7|11579.6|11571.6|3
1734454900000|2024-12-17 17:01:40|11585.6|11573.6|11592.5|11580.5|11593.5|11581.5|11585.2|11573.2|3
1734454910000|2024-12-17 17:01:50|11593|11581|11597.4|11585.4|11597.4|11585.4|11593|11581|0
1734454920000|2024-12-17 17:02:00|11597.2|11585.2|11595.9|11583.9|11597.2|11585.2|11595.9|11583.9|1
1734454930000|2024-12-17 17:02:10|11591.4|11579.4|11591.9|11583.9|11592.5|11583.9|11591.4|11579.4|2
1734454940000|2024-12-17 17:02:20|11598|11586|11598.4|11586.4|11598.9|11586.9|11598|11586|2
1734454960000|2024-12-17 17:02:40|11597.9|11585.9|11597.9|11585.9|11598.9|11586.9|11597.9|11585.9|1
1734454980000|2024-12-17 17:03:00|11597.7|11585.7|11597.9|11585.9|11597.9|11585.9|11597.7|11585.7|1
1734454990000|2024-12-17 17:03:10|||||||||1
1734455000000|2024-12-17 17:03:20|11597.4|11585.4|11597.4|11585.4|11597.4|11585.4|11597.4|11585.4|1
1734455010000|2024-12-17 17:03:30|11597.2|11585.2|11601.7|11589.7|11602.2|11590.2|11595.7|11585.2|4
1734455020000|2024-12-17 17:03:40|11602.7|11590.7|11603.2|11591.2|11603.2|11591.2|11602.7|11590.7|0
1734455030000|2024-12-17 17:03:50|11603|11591|11603.5|11591.5|11605.5|11593.5|11603|11591|4
1734455050000|2024-12-17 17:04:10|11604.5|11592.5|11604|11592|11604.7|11592.7|11604|11592|1
1734455080000|2024-12-17 17:04:40|11604.3|11592.3|11603.5|11591.5|11604.3|11592.3|11603.5|11591.5|1
1734455100000|2024-12-17 17:05:00|11605.2|11593.2|11606|11594|11606.5|11594.5|11605.2|11593.2|1
1734455110000|2024-12-17 17:05:10|11606.3|11594.3|11607|11595|11607.3|11595.3|11606|11594|1
1734455120000|2024-12-17 17:05:20|11607.2|11595.2|11608.5|11600.5|11610|11600.5|11606.7|11595.2|2
1734455130000|2024-12-17 17:05:30|11610.8|11598.8|11614.2|11602.2|11614.2|11602.2|11610.8|11598.8|1
1734455140000|2024-12-17 17:05:40|11614.5|11602.5|11615.5|11603.5|11615.5|11603.5|11614.5|11602.5|0
1734455150000|2024-12-17 17:05:50|11611.6|11603.6|11610.5|11602.5|11611.6|11603.6|11610|11602|1
1734455160000|2024-12-17 17:06:00|11610.2|11602.2|11602.4|11590.4|11610.2|11602.2|11602.4|11590.4|6
1734455170000|2024-12-17 17:06:10|11602.2|11590.2|11602.4|11590.4|11602.4|11590.4|11602.2|11590.2|1
1734455180000|2024-12-17 17:06:20|11603.3|11591.3|11603.7|11591.7|11603.7|11591.7|11603.2|11591.2|0
1734455190000|2024-12-17 17:06:30|11603.8|11591.8|11603|11591|11603.8|11591.8|11603|11591|1
1734455200000|2024-12-17 17:06:40|11602.9|11590.9|11599.4|11591.4|11602.9|11591.4|11599.4|11590.7|4
1734455210000|2024-12-17 17:06:50|11601.7|11589.7|11601.7|11589.7|11601.7|11589.7|11601.7|11589.7|0
1734455220000|2024-12-17 17:07:00|11601.9|11589.9|11602.4|11590.4|11602.4|11590.4|11601.9|11589.9|1
1734455230000|2024-12-17 17:07:10|11602.5|11590.5|11618.7|11606.7|11618.7|11606.7|11602.5|11590.5|3
1734455240000|2024-12-17 17:07:20|11612.7|11600.7|11622.5|11610.5|11622.5|11610.5|11612.7|11600.7|6
1734455250000|2024-12-17 17:07:30|11623|11611|11624.5|11612.5|11625|11613|11623|11611|0
1734455260000|2024-12-17 17:07:40|11623.5|11611.5|11625.2|11613.2|11625.2|11613.2|11623.4|11611.4|1
1734455270000|2024-12-17 17:07:50|11621.2||11621.2||11621.2||11621.2||0
1734455280000|2024-12-17 17:08:00|11621.7|11613.7|11629.7|11617.7|11629.7|11617.7|11621.7|11613.7|2
1734455290000|2024-12-17 17:08:10|11624.1|11618.1|11629.8|11617.8|11629.8|11618.1|11622.9|11616.9|1
1734455300000|2024-12-17 17:08:20|11630.2|11618.2|11630.2|11618.2|11630.2|11618.2|11630.2|11618.2|0
1734455310000|2024-12-17 17:08:30|11630|11618|11634.2|11622.2|11634.2|11622.2|11629|11617|5
1734455320000|2024-12-17 17:08:40|11635.2|11623.2|11645.2|11633.2|11645.5|11633.5|11634|11623.2|1
1734455330000|2024-12-17 17:08:50|11645.5|11633.5|11644.7|11632.7|11645.5|11634.3|11639.1|11632.3|5
1734455340000|2024-12-17 17:09:00|11642|11634|11649.2|11637.2|11649.2|11637.2|11641.7|11633.7|7
1734455350000|2024-12-17 17:09:10|11650.2|11638.2|11647.3|11635.3|11651.2|11639.2|11647.3|11635.3|2
1734455360000|2024-12-17 17:09:20|11647|11635|11641.8|11629.8|11647|11636|11640.3|11628.3|4
1734455370000|2024-12-17 17:09:30|11642.2|11630.2|11642.2|11630.2|11642.2|11630.2|11642.2|11630.2|0
1734455380000|2024-12-17 17:09:40|11642|11630|11641.7|11629.7|11642|11630|11641.7|11629.7|2
1734455400000|2024-12-17 17:10:00|11641.5|11629.5|11638.7|11630.7|11641.5|11631.2|11638.7|11629.5|1
1734455410000|2024-12-17 17:10:10|11638.8|11630.8|11639.2|11631.2|11639.2|11631.2|11638.8|11630.8|0
1734455420000|2024-12-17 17:10:20|11638.8|11630.8|11637.3|11629.3|11639.2|11631.2|11637.2|11629.3|2
1734455430000|2024-12-17 17:10:30|11637.2|11629.2|11637.2|11631.2|11637.2|11631.2|11637.2|11629.2|0
1734455440000|2024-12-17 17:10:40|11635.5|11629.5|11631.7|11619.7|11635.5|11629.5|11630.7|11618.7|3
1734455450000|2024-12-17 17:10:50|11630.3|11618.3|11627.3|11619.3|11630.3|11619.3|11627.3|11617.7|1
1734455460000|2024-12-17 17:11:00|11627.2|11619.2|11634.7|11626.7|11634.7|11626.7|11627.2|11619.2|2
1734455470000|2024-12-17 17:11:10|11634.8|11626.8|11634.8|11626.8|11634.8|11626.8|11634.8|11626.8|1
1734455480000|2024-12-17 17:11:20|11634.5|11628.5|11638.5|11626.5|11638.5|11628.5|11634.5|11626.5|1
1734455490000|2024-12-17 17:11:30|11638.6|11626.6|11648.5|11636.5|11648.5|11636.5|11637.3|11626.6|16
1734455500000|2024-12-17 17:11:40|11647.8|11635.8|11653|11641|11654.3|11642.3|11647.5|11635.5|2
1734455510000|2024-12-17 17:11:50|11648.6|11636.6|11648.6|11636.6|11649|11637|11647.5|11635.5|2
1734455520000|2024-12-17 17:12:00|11648.5|11636.5|11638.1|11626.1|11650.5|11638.5|11638.1|11626.1|1
1734455530000|2024-12-17 17:12:10|11638.5|11626.5|11635.6|11627.6|11638.5|11627.6|11635.6|11625.3|3
1734455540000|2024-12-17 17:12:20|11633.8|11627.8|11638.5|11626.5|11638.5|11627.8|11633.3|11621.3|0
1734455550000|2024-12-17 17:12:30|11637.8|11625.8|11637|11625|11637.9|11625.9|11636.8|11624.8|0
1734455560000|2024-12-17 17:12:40|11636.5|11624.5|11638.1|11626.1|11638.3|11626.3|11636.5|11624.5|1
1734455570000|2024-12-17 17:12:50|11637.6|11625.6|11640.6|11628.6|11641.1|11629.1|11637.6|11625.6|2
1734455580000|2024-12-17 17:13:00|11640.1|11628.1|11640.3|11628.3|11640.3|11628.3|11640.1|11628.1|3
1734455600000|2024-12-17 17:13:20|11637.6|11629.6|11634.5|11622.5|11637.6|11629.6|11634.5|11622.5|0
1734455610000|2024-12-17 17:13:30|11634.1|11622.1|11633.1|11621.1|11634.1|11622.1|11632.6|11620.6|0
1734455620000|2024-12-17 17:13:40|11632.3|11620.3|11631.6|11619.6|11632.6|11620.6|11631.6|11619.6|0
1734455630000|2024-12-17 17:13:50|11631|11619|11631.6|11619.6|11631.6|11619.6|11630.6|11618.6|1
1734455640000|2024-12-17 17:14:00|11631.9|11619.9|11637.1|11625.1|11637.1|11625.1|11631.9|11619.9|2
1734455650000|2024-12-17 17:14:10|11636.5|11624.5|11636.8|11624.8|11636.8|11624.8|11636.5|11624.5|1
1734455660000|2024-12-17 17:14:20|11636.5|11624.5|11635.6|11623.6|11636.5|11624.5|11635.5|11623.5|1
1734455670000|2024-12-17 17:14:30|11633.6|11621.6|11634.5|11622.5|11635.6|11623.6|11633.6|11621.6|0
1734455680000|2024-12-17 17:14:40|11634.1|11622.1|11633.6|11621.6|11635|11623|11633.6|11621.6|1
1734455690000|2024-12-17 17:14:50|11634.1|11622.1|11634.5|11622.5|11634.8|11622.8|11634.1|11622.1|0
1734455700000|2024-12-17 17:15:00|11634.1|11622.1|11634.1|11622.1|11634.1|11622.1|11634.1|11622.1|0
1734455710000|2024-12-17 17:15:10|11635.3|11623.3|11636.6|11624.6|11636.6|11624.6|11635.3|11623.3|0
1734455740000|2024-12-17 17:15:40|11637|11625|11634.6|11626.6|11637.1|11626.6|11634.6|11625|2
1734455750000|2024-12-17 17:15:50|11635.6|11627.6|11636|11628|11636|11628|11635.6|11627.6|1
1734455760000|2024-12-17 17:16:00|11636.1|11628.1|11635.6|11627.6|11636.1|11628.1|11635.6|11627.6|0
1734455770000|2024-12-17 17:16:10|11635.8|11627.8|11635.8|11627.8|11635.8|11627.8|11635.8|11627.8|0
1734455800000|2024-12-17 17:16:40|11635.6|11627.6|11635.6|11627.6|11635.6|11627.6|11635.6|11627.6|0
1734455820000|2024-12-17 17:17:00|11635.8|11627.8|11635.8|11627.8|11635.8|11627.8|11635.8|11627.8|0
1734455830000|2024-12-17 17:17:10|11631.6|11623.6|11629.6|11621.6|11631.6|11623.6|11629|11619.3|9
1734455850000|2024-12-17 17:17:30|11630.3|11622.3|11635.8|11623.8|11635.8|11623.8|11629.8|11621.5|4
1734455860000|2024-12-17 17:17:40|11635.2|11623.2|11636.5|11624.5|11636.5|11624.5|11635|11623|0
1734455870000|2024-12-17 17:17:50|11636.3|11624.3|11636.1|11624.1|11636.3|11624.3|11636.1|11624.1|0
1734455880000|2024-12-17 17:18:00|11636.8|11624.8|11636.8|11624.8|11636.8|11624.8|11636.8|11624.8|0
1734455890000|2024-12-17 17:18:10|11637|11625|11637|11625|11637|11625|11637|11625|0
1734455900000|2024-12-17 17:18:20|11636.5|11624.5|11636.5|11624.5|11636.5|11624.5|11636.5|11624.5|0
1734455910000|2024-12-17 17:18:30|11637.2|11625.2|11636.7|11624.7|11637.2|11625.2|11636.7|11624.7|0
1734455920000|2024-12-17 17:18:40|11636.8|11624.8|11636.5|11624.5|11637.1|11627.5|11635.5|11624.5|0
1734455940000|2024-12-17 17:19:00|11632|11624|11632|11624|11632|11624|11632|11624|0
1734455950000|2024-12-17 17:19:10|11631.8|11623.8|11631.8|11623.8|11631.8|11623.8|11631.8|11623.8|1
1734455990000|2024-12-17 17:19:50|11630.5|11624.5|11630.5|11624.5|11630.5|11624.5|11630.5|11624.5|0
1734456000000|2024-12-17 17:20:00|11630.3|11624.3|11631.8|11623.8|11631.8|11624.3|11630.3|11623.8|1
1734456010000|2024-12-17 17:20:10|11629.5|11623.5|11632.6|11620.6|11632.6|11623.5|11628.3|11620.6|3
1734456020000|2024-12-17 17:20:20|11627.3|11621.3|11627.3|11621.3|11627.3|11621.3|11627.3|11621.3|0
1734456030000|2024-12-17 17:20:30|11627.8|11621.8|11629.6|11621.6|11629.8|11622.3|11627.8|11621.6|2
1734456040000|2024-12-17 17:20:40|11630.3|11622.3|11630.3|11622.3|11630.3|11622.3|11630.3|11622.3|1
1734456050000|2024-12-17 17:20:50|11631|11623|11630.3|11624.3|11631|11624.3|11630.3|11623|0
1734456070000|2024-12-17 17:21:10|11630.6|11624.6|11631.1|11625.1|11631.1|11625.1|11630.6|11624.6|4
1734456090000|2024-12-17 17:21:30|11631.3|11625.3|11631.3|11625.3|11631.3|11625.3|11631.3|11625.3|0
1734456100000|2024-12-17 17:21:40|11631.8|11625.8|11631.8|11625.8|11631.8|11625.8|11631.8|11625.8|9
1734456110000|2024-12-17 17:21:50|||||||||9
1734456120000|2024-12-17 17:22:00|11632|11626|11632|11626|11632|11626|11632|11626|1
1734456150000|2024-12-17 17:22:30|11631.8|11625.8|11631.8|11625.8|11631.8|11625.8|11631.8|11625.8|0
1734456170000|2024-12-17 17:22:50|||||||||1
1734456180000|2024-12-17 17:23:00|11632|11626|11631.8|11625.8|11632|11626|11631.8|11625.8|2
1734456190000|2024-12-17 17:23:10|11631.4|11625.4|11631.4|11625.4|11631.4|11625.4|11631.4|11625.4|1
1734456210000|2024-12-17 17:23:30|11629|11621|11630.1|11622.1|11630.1|11622.1|11629|11621|6
1734456220000|2024-12-17 17:23:40|11630|11622|11629.4|11623.4|11630|11623.4|11629.4|11621.4|0
1734456230000|2024-12-17 17:23:50|11629.1|11623.1|11628.3|11622.3|11629.1|11623.1|11628.3|11622.3|0
1734456250000|2024-12-17 17:24:10|||||||||1
1734456300000|2024-12-17 17:25:00|||||||||1
1734456320000|2024-12-17 17:25:20|11630.9|11622.9|11630.9|11622.9|11630.9|11622.9|11630.9|11622.9|0
1734456330000|2024-12-17 17:25:30|11629.6|11623.6|11629.6|11623.6|11629.6|11623.6|11629.6|11623.6|0
1734456340000|2024-12-17 17:25:40|11628.9|11622.9|11628.9|11622.9|11628.9|11622.9|11628.9|11622.9|0
1734456380000|2024-12-17 17:26:20|11628.6|11622.6|11632.4|11626.4|11632.8|11626.8|11628.4|11622.4|20
1734456390000|2024-12-17 17:26:30|11632.1|11626.1|11632.1|11626.1|11632.1|11626.1|11632.1|11626.1|2
1734456400000|2024-12-17 17:26:40|11631.9|11625.9|11631.9|11625.9|11631.9|11625.9|11631.9|11625.9|0
1734456420000|2024-12-17 17:27:00|11632.3|11626.3|11632.3|11626.3|11632.3|11626.3|11632.3|11626.3|0
1734456440000|2024-12-17 17:27:20|11631.9|11625.9|11631.9|11625.9|11631.9|11625.9|11631.9|11625.9|2
1734456460000|2024-12-17 17:27:40|11632.1|11626.1|11632.1|11626.1|11632.1|11626.1|11632.1|11626.1|0
1734456470000|2024-12-17 17:27:50|||||||||1
1734456480000|2024-12-17 17:28:00|11666.5|11654.5|11665|11657|11666.5|11657|11664.3|11654.5|28
1734456490000|2024-12-17 17:28:10|11660|11648|11662.5|11650.5|11662.5|11650.5|11660|11648|1
1734456500000|2024-12-17 17:28:20|11662.9|11650.9|11663.9|11655.9|11667.1|11658.3|11662.9|11650.9|5
1734456510000|2024-12-17 17:28:30|11662.1|11656.1|11662.1|11656.1|11662.1|11656.1|11662.1|11656.1|1
1734456520000|2024-12-17 17:28:40|11667.1|11655.1|11667.3|11655.3|11667.3|11657.4|11665.4|11655.1|1
1734456530000|2024-12-17 17:28:50|11665|11657|11664.9|11656.9|11665|11657|11664.6|11656.6|3
1734456540000|2024-12-17 17:29:00|11665.1|11657.1|11665.1|11657.1|11665.1|11657.1|11665.1|11657.1|0
1734456550000|2024-12-17 17:29:10|11680.6|11668.6|11680.6|11668.6|11680.6|11668.6|11680.6|11668.6|10
1734456560000|2024-12-17 17:29:20|11681.1|11669.1|11685.8|11673.8|11686.9|11674.9|11681.1|11669.1|1
1734456570000|2024-12-17 17:29:30|11689.1|11677.1|11688.8|11676.8|11689.1|11677.1|11688.8|11676.8|1
1734456580000|2024-12-17 17:29:40|11689.6|11677.6|11702.4|11690.4|11703.3|11691.3|11688.8|11676.8|4
1734456590000|2024-12-17 17:29:50|11702.8|11690.8|11704.4|11692.4|11706.9|11700.6|11702.8|11690.8|4
1734456600000|2024-12-17 17:30:00|11694.4|11688.4|11698.9|11686.9|11698.9|11688.4|11694.4|11686.9|8
1734456610000|2024-12-17 17:30:10|11701.6|11689.6|11699.9|11693.9|11701.6|11693.9|11699.9|11689.6|0
1734456620000|2024-12-17 17:30:20|11700.1|11694.1|11702.4|11696.4|11702.4|11696.4|11700.1|11694.1|2
1734456630000|2024-12-17 17:30:30|11702.3|11696.3|11707.9|11695.9|11707.9|11700.6|11702.3|11695.6|3
1734456650000|2024-12-17 17:30:50|11705.6|11697.6|11705.6|11697.6|11705.6|11697.6|11705.6|11697.6|2
1734456690000|2024-12-17 17:31:30|11703.6||11703.6||11703.6||11703.6||0
1734456700000|2024-12-17 17:31:40|11702.8|11696.8|11711.3|11699.3|11711.8|11699.8|11702.6|11696.6|3
1734456710000|2024-12-17 17:31:50|11708.6|11700.6|11711.6|11703.6|11711.6|11704.3|11708.6|11700.6|6
1734456720000|2024-12-17 17:32:00|11711.8|11703.8|11713.9|11705.9|11714.7|11705.9|11711.8|11702.7|38
1734456730000|2024-12-17 17:32:10|11712.7|11706.7|11712.7|11706.7|11712.7|11706.7|11712.7|11706.7|1
1734456740000|2024-12-17 17:32:20|11719.3|11707.3|11720.1|11712.1|11722.6|11712.1|11719.2|11707.3|10
1734456750000|2024-12-17 17:32:30|11723.1|11711.1|11724.8|11716.8|11724.8|11716.8|11721.7|11711.1|0
1734456760000|2024-12-17 17:32:40|11727.6|11715.6|11734.2|11726.2|11735.9|11726.2|11727.2|11715.2|4
1734456770000|2024-12-17 17:32:50|11737.7|11729.7|11746.7|11734.7|11747.1|11735.1|11737.7|11729.7|1
1734456780000|2024-12-17 17:33:00|11748.9|11742.9|11754.7|11746.7|11754.7|11746.7|11748.7|11742.7|5
1734456790000|2024-12-17 17:33:10|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|1
1734456800000|2024-12-17 17:33:20|11755.9|11747.9|11756.8|11748.8|11759.9|11748.8|11755.9|11746.7|10
1734456810000|2024-12-17 17:33:30|11760.6|11748.6|11758.9|11750.9|11761.2|11750.9|11758.8|11746.8|0
1734456820000|2024-12-17 17:33:40|11734.6|11722.6|11750.2|11738.2|11750.2|11738.2|11734.6|11722.6|9
1734456830000|2024-12-17 17:33:50|11750.5|11738.5|11750.7|11738.7|11751|11739|11750.5|11738.5|0
1734456840000|2024-12-17 17:34:00|11751|11739|11753.1|11741.1|11753.1|11741.1|11751|11739|2
1734456850000|2024-12-17 17:34:10|11752.7|11740.7|11759.7|11747.7|11759.9|11747.9|11752.7|11740.7|1
1734456860000|2024-12-17 17:34:20|11759.1|11747.1|11760.4|11748.4|11760.4|11749.2|11757.2|11746.7|2
1734456870000|2024-12-17 17:34:30|11758.1|11750.1|11758.1|11750.1|11758.1|11750.1|11758.1|11750.1|0
1734456880000|2024-12-17 17:34:40|11760.4|11748.4|11758.1|11750.1|11760.4|11750.1|11758.1|11748.4|0
1734456890000|2024-12-17 17:34:50|11757.7|11749.7|11753.6|11741.6|11757.7|11749.7|11753.6|11741.6|23
1734456900000|2024-12-17 17:35:00|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1734456910000|2024-12-17 17:35:10|11750.2|11742.2|11759.1|11747.1|11759.1|11747.1|11742.3|11730.3|6
1734456920000|2024-12-17 17:35:20|11758.1|11746.1|11757.7|11745.7|11758.1|11746.1|11757.7|11745.7|0
1734456930000|2024-12-17 17:35:30|11753.2|11741.2|11749.6|11737.6|11753.2|11741.2|11749.6|11737.6|0
1734456940000|2024-12-17 17:35:40|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|1
1734456950000|2024-12-17 17:35:50|11747.7|11735.7|11747.7|11735.7|11747.7|11735.7|11747.7|11735.7|0
1734456960000|2024-12-17 17:36:00|11747.1|11735.1|11741.6|11729.6|11747.1|11735.1|11741.6|11729.6|0
1734456970000|2024-12-17 17:36:10|11740.7|11728.7|11740.7|11728.7|11740.7|11728.7|11740.7|11728.7|0
1734456990000|2024-12-17 17:36:30|11739.4|11727.4|11738.1|11726.1|11739.7|11727.7|11738.1|11726.1|1
1734457000000|2024-12-17 17:36:40|11741.7|11729.7|11730|11718|11742.4|11730.4|11730|11718|3
1734457010000|2024-12-17 17:36:50|11722.6|11710.6|11724|11712|11725.6|11713.6|11722.6|11710.6|3
1734457020000|2024-12-17 17:37:00|11724.4|11712.4|11724.5|11712.5|11724.5|11712.5|11723.2|11711.2|3
1734457030000|2024-12-17 17:37:10|11725.2|11713.2|11725|11713|11725.2|11713.2|11725|11713|0
1734457040000|2024-12-17 17:37:20|11723.7|11711.7|11724.4|11712.4|11724.5|11716.5|11721.4|11709.4|2
1734457050000|2024-12-17 17:37:30|11724|11712|11722.4|11710.4|11726|11714|11720.9|11708.9|5
1734457060000|2024-12-17 17:37:40|11722|11710|11723.2|11711.2|11723.2|11711.2|11721.5|11709.5|0
1734457070000|2024-12-17 17:37:50|11720.9|11708.9|11721.7|11709.7|11722.9|11710.9|11720.9|11708.9|0
1734457080000|2024-12-17 17:38:00|11722|11710|11723.4|11711.4|11724.4|11712.4|11722|11710|0
1734457090000|2024-12-17 17:38:10|11722.9|11710.9|11722.7|11710.7|11722.9|11710.9|11721.4|11709.4|1
1734457100000|2024-12-17 17:38:20|11721.9|11709.9|11721.5|11709.5|11722.4|11710.4|11721|11709|0
1734457110000|2024-12-17 17:38:30|11722.4|11710.4|11721|11709|11722.4|11710.4|11720.9|11708.9|0
1734457120000|2024-12-17 17:38:40|11721.4|11709.4|11728.5|11716.5|11735.9|11723.9|11720.9|11708.9|9
1734457130000|2024-12-17 17:38:50|11725.9|11717.9|11726|11714|11726|11717.9|11724.5|11712.5|6
1734457140000|2024-12-17 17:39:00|11721.7|11713.7|11720.7|11712.7|11721.7|11713.7|11720.7|11712.7|1
1734457150000|2024-12-17 17:39:10|11725|11713|11731.9|11719.9|11732.9|11720.9|11724.5|11712.5|21
1734457160000|2024-12-17 17:39:20|11731.5|11719.5|11734.5|11722.5|11734.9|11722.9|11731.5|11719.5|0
1734457170000|2024-12-17 17:39:30|11731.2|11723.2|11731.2|11723.2|11735.4|11723.7|11730.7|11722.5|2
1734457190000|2024-12-17 17:39:50|11736|11724|11735.7|11723.7|11736|11724|11726.8|11714.8|3
1734457200000|2024-12-17 17:40:00|11736.2|11724.2|11734.7|11722.7|11736.5|11724.5|11734.2|11722.2|1
1734457210000|2024-12-17 17:40:10|11735|11723|11735|11723|11735|11723|11735|11723|1
1734457220000|2024-12-17 17:40:20|11728|11716|11728|11716|11728|11716|11728|11716|2
1734457230000|2024-12-17 17:40:30|11727.2|11715.2|11727.2|11715.2|11727.2|11715.2|11727.2|11715.2|0
1734457260000|2024-12-17 17:41:00|11726.9|11714.9|11722.2|11710.2|11726.9|11714.9|11721.5|11709.5|6
1734457270000|2024-12-17 17:41:10|11720.7|11708.7|11720.7|11708.7|11720.7|11708.7|11720.7|11708.7|0
1734457310000|2024-12-17 17:41:50|11720.1|11708.1|11725.5|11713.5|11725.5|11713.5|11720.1|11708.1|1
1734457320000|2024-12-17 17:42:00|||||||||2
1734457340000|2024-12-17 17:42:20|11725.8|11713.8|11725.8|11713.8|11725.8|11713.8|11725.8|11713.8|1
1734457360000|2024-12-17 17:42:40|11725.5|11713.5|11726.3|11714.3|11726.3|11714.3|11725.5|11713.5|0
1734457390000|2024-12-17 17:43:10|||||||||1
1734457400000|2024-12-17 17:43:20|11717.5|11705.5|11719.6|11707.6|11721.1|11709.1|11717.5|11705.5|4
1734457410000|2024-12-17 17:43:30|11719.5|11707.5|11718.9|11706.9|11719.5|11707.5|11718.4|11706.4|0
1734457420000|2024-12-17 17:43:40|11717.4|11705.4|11715.9|11703.9|11717.4|11705.4|11715.9|11703.9|1
1734457430000|2024-12-17 17:43:50|11716.2|11704.2|11715.4|11703.4|11716.2|11704.2|11715.4|11703.4|0
1734457440000|2024-12-17 17:44:00|11716.9|11704.9|11717|11705|11717.5|11705.5|11716.9|11704.9|5
1734457450000|2024-12-17 17:44:10|11717.4|11705.4|11715.2|11707.2|11717.4|11707.2|11715.2|11704.5|0
1734457470000|2024-12-17 17:44:30|11715.4|11707.4|11715.5|11703.5|11715.9|11707.4|11715.4|11703.4|2
1734457480000|2024-12-17 17:44:40|11715.9|11703.9|11715.5|11703.5|11716|11704|11715.4|11703.4|0
1734457500000|2024-12-17 17:45:00|11715.9|11703.9|11714.9|11708.9|11715.9|11708.9|11714.7|11703.9|7
1734457520000|2024-12-17 17:45:20|11716.2|11708.2|11715.7|11709.7|11716.2|11709.7|11715.7|11708.2|4
1734457530000|2024-12-17 17:45:30|11715.9|11709.9|11716|11710|11716|11710|11715.9|11709.9|1
1734457550000|2024-12-17 17:45:50|11715.5|11709.5|11715.9|11707.9|11715.9|11709.5|11715.5|11707.9|1
1734457590000|2024-12-17 17:46:30|11715.8|11707.8|11715.8|11709.8|11715.8|11709.8|11715.8|11707.8|2
1734457600000|2024-12-17 17:46:40|11715.5|11709.5|11714.2|11706.2|11716.7|11709.5|11713.3|11703.3|4
1734457610000|2024-12-17 17:46:50|11714.5|11706.5|11713.8|11707.8|11714.5|11707.8|11713.8|11706.5|0
1734457620000|2024-12-17 17:47:00|||||||||1
1734457630000|2024-12-17 17:47:10|11713.3|11707.3|11715.4|11707.4|11715.4|11707.4|11713.3|11703.3|8
1734457640000|2024-12-17 17:47:20|11715.7|11707.7|11714.7|11708.7|11715.7|11709|11714.7|11707.7|0
1734457650000|2024-12-17 17:47:30|11715|11709|11715|11709|11715|11709|11715|11709|0
1734457690000|2024-12-17 17:48:10|||||||||1
1734457720000|2024-12-17 17:48:40|11726.1|11718.1|11724.2|11716.2|11727.2|11718.1|11724.2|11715.2|27
1734457730000|2024-12-17 17:48:50|11724.3|11716.3|11724.5|11716.5|11727|11716.7|11724.3|11715|2
1734457740000|2024-12-17 17:49:00|11726.8|11714.8|11724|11716|11726.8|11716.3|11724|11714.8|0
1734457750000|2024-12-17 17:49:10|11723.5|11715.5|11724|11716|11724|11716.7|11722.7|11715.5|1
1734457760000|2024-12-17 17:49:20|11722.7|11716.7|11723.8|11715.8|11723.8|11716.7|11722.7|11715.8|0
1734457770000|2024-12-17 17:49:30|11724|11716|11724|11716|11724|11716|11724|11716|0
1734457780000|2024-12-17 17:49:40|11723.8|11715.8|11723.8|11715.8|11723.8|11715.8|11723.8|11715.8|0
1734457790000|2024-12-17 17:49:50|||||||||1
1734457810000|2024-12-17 17:50:10|||||||||3
1734457820000|2024-12-17 17:50:20|11722.5|11716.5|11734.2|11722.2|11734.2|11723.8|11722.5|11716.5|5
1734457830000|2024-12-17 17:50:30|11734.3|11722.3|11734.3|11722.3|11734.3|11722.3|11734.3|11722.3|0
1734457840000|2024-12-17 17:50:40|11731.7|11723.7|11730.7|11718.7|11731.7|11723.7|11729.1|11718.7|1
1734457850000|2024-12-17 17:50:50|11727.8|11719.8|11727.8|11719.8|11727.8|11719.8|11727.8|11719.8|0
1734457860000|2024-12-17 17:51:00|11727.7|11719.7|11727.7|11719.7|11727.7|11719.7|11727.7|11719.7|0
1734457870000|2024-12-17 17:51:10|11727.3|11719.3|11727.7|11715.7|11730.3|11719.8|11727.2|11715.7|2
1734457890000|2024-12-17 17:51:30|11727.8|11715.8|11730.3|11722.3|11730.3|11722.3|11727.8|11715.8|3
1734457900000|2024-12-17 17:51:40|11731.5|11723.5|11750.3|11742.3|11750.3|11742.3|11731.5|11723.5|2
1734457910000|2024-12-17 17:51:50|11756.5|11748.5|11772.7|11764.7|11775.8|11764.7|11756.5|11748.5|15
1734457920000|2024-12-17 17:52:00|11775.3|11763.3|11785.7|11777.7|11785.8|11777.7|11775.3|11763.3|1
1734457930000|2024-12-17 17:52:10|11787.2|11775.2|11774.8|11762.8|11787.2|11775.2|11767.2|11755.2|18
1734457940000|2024-12-17 17:52:20|11775.2|11763.2|11775.2|11763.2|11776.8|11764.8|11775.2|11763.2|0
1734457950000|2024-12-17 17:52:30|11781.5|11769.5|11780.3|11768.3|11781.5|11769.5|11779.2|11767.2|1
1734457960000|2024-12-17 17:52:40|11781.2|11769.2|11781.8|11769.8|11782.3|11770.3|11781.2|11769.2|0
1734457970000|2024-12-17 17:52:50|11782.3|11770.3|11781.8|11773.8|11782.3|11773.8|11781.3|11769.8|1
1734457980000|2024-12-17 17:53:00|11785.3|11773.3|11785|11773|11785.3|11773.3|11785|11773|2
1734457990000|2024-12-17 17:53:10|11785.5|11773.5|11780.8|11772.8|11785.5|11773.5|11777.7|11765.7|2
1734458000000|2024-12-17 17:53:20|11776|11764|11769.6|11763.6|11776|11764|11769.6|11763.6|9
1734458010000|2024-12-17 17:53:30|11766.8|11754.8|11766.8|11754.8|11766.8|11754.8|11766.8|11754.8|2
1734458020000|2024-12-17 17:53:40|11762.9|11750.9|11755.3|11743.3|11763.3|11751.3|11755.3|11743.3|5
1734458030000|2024-12-17 17:53:50|11756.6|11744.6|11756.8|11744.8|11758.2|11746.2|11756.6|11744.6|0
1734458040000|2024-12-17 17:54:00|11760.7|11748.7|11759.8|11747.8|11761.3|11749.3|11757.2|11745.2|2
1734458050000|2024-12-17 17:54:10|11760.2|11748.2|11760.7|11748.7|11761|11749|11760.2|11748.2|0
1734458060000|2024-12-17 17:54:20|11761|11749|11761.7|11749.7|11762.1|11750.1|11761|11749|0
1734458070000|2024-12-17 17:54:30|11761.5|11749.5|11761|11749|11761.5|11749.5|11761|11749|0
1734458090000|2024-12-17 17:54:50|11758|11750|11758|11750|11758|11750|11758|11750|0
1734458110000|2024-12-17 17:55:10|11764.3|11752.3|11762.5|11750.5|11765|11753|11762.5|11750.5|1
1734458120000|2024-12-17 17:55:20|11762.8|11750.8|11760.3|11748.3|11766.3|11758.3|11760.3|11748.3|8
1734458130000|2024-12-17 17:55:30|11760.5|11748.5|11760.5|11748.5|11760.5|11748.5|11760.5|11748.5|0
1734458160000|2024-12-17 17:56:00|11760.3|11748.3|11760.3|11748.3|11760.8|11748.8|11760.3|11748.3|0
1734458200000|2024-12-17 17:56:40|11759.3|11751.3|11759.3|11751.3|11759.3|11751.3|11759.3|11751.3|0
1734458220000|2024-12-17 17:57:00|11760|11752|11757.3|11745.3|11760|11752|11757.3|11745.3|3
1734458240000|2024-12-17 17:57:20|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|0
1734458250000|2024-12-17 17:57:30|11759.5|11747.5|11759.7|11747.7|11759.7|11747.7|11759.5|11747.5|1
1734458260000|2024-12-17 17:57:40|11766.3|11758.3|11766.7|11758.7|11766.7|11758.7|11766.3|11758.3|23
1734458270000|2024-12-17 17:57:50|11764.6|11756.6|11760.9|11748.9|11764.6|11756.6|11758.4|11746.4|1
1734458280000|2024-12-17 17:58:00|11760.7|11748.7|11763.3|11755.3|11765|11755.3|11760.7|11748.7|1
1734458330000|2024-12-17 17:58:50|11763.7|11755.7|11763.8|11755.8|11763.8|11755.8|11763.7|11755.7|0
1734458340000|2024-12-17 17:59:00|11763.5|11757.5|11780.7|11768.7|11781.7|11769.7|11763.3|11755.4|14
1734458350000|2024-12-17 17:59:10|11780.9|11772.9|11784.8|11772.8|11785.3|11774.3|11780.9|11769.2|3
1734458360000|2024-12-17 17:59:20|11780.7|11768.7|11782|11770|11782|11771.6|11777.1|11766.8|2
1734458370000|2024-12-17 17:59:30|11781.8|11769.8|11766.3|11754.3|11785.5|11773.5|11766.3|11754.3|25
1734458380000|2024-12-17 17:59:40|11770.5|11758.5|11773|11761|11773|11761|11769.7|11757.7|1
1734458390000|2024-12-17 17:59:50|11771.1|11759.1|11774.7|11762.7|11775.5|11763.5|11771.1|11759.1|4
1734458410000|2024-12-17 18:00:10|11772.8|11760.8|11770|11758|11774.3|11762.3|11764|11752|2
1734458420000|2024-12-17 18:00:20|11768.5|11756.5|11766.3|11754.3|11768.5|11756.5|11762.2|11750.2|3
1734458430000|2024-12-17 18:00:30|11765.7|11753.7|11764.3|11752.3|11765.7|11753.7|11764.3|11752.3|0
1734458440000|2024-12-17 18:00:40|11761.4|11749.4|11754|11742|11761.4|11749.4|11754|11742|5
1734458450000|2024-12-17 18:00:50|11756|11744|11754.5|11746.5|11756|11746.5|11754.5|11743|1
1734458460000|2024-12-17 18:01:00|11754.3|11746.3|11763.3|11751.3|11763.3|11751.3|11754.3|11746.3|22
1734458470000|2024-12-17 18:01:10|11763.5|11751.5|11768.3|11756.3|11768.7|11756.7|11760.3|11751.1|3
1734458480000|2024-12-17 18:01:20|11771|11760.3|11771.8|11759.8|11771.8|11760.3|11771|11759|2
1734458490000|2024-12-17 18:01:30|11772|11760|11774.8|11762.8|11774.8|11762.8|11772|11760|3
1734458500000|2024-12-17 18:01:40|11774.7|11762.7|11775.2|11763.2|11775.5|11763.5|11774.7|11762.7|1
1734458510000|2024-12-17 18:01:50|11774.6|11766.6|11774.7|11762.7|11775.3|11766.6|11774.6|11762.7|4
1734458520000|2024-12-17 18:02:00|11775|11763|11775.5|11763.5|11776.3|11764.3|11772|11762|3
1734458530000|2024-12-17 18:02:10|11775.7|11763.7|11783.6|11771.6|11784|11772|11775.7|11763.7|17
1734458540000|2024-12-17 18:02:20|11781.8|11769.8|11785.6|11773.6|11785.6|11773.6|11781.8|11769.8|0
1734458550000|2024-12-17 18:02:30|11785.4|11773.4|11779.8|11767.8|11785.4|11773.4|11779.3|11767.3|4
1734458560000|2024-12-17 18:02:40|11780.1|11768.1|11782.3|11770.3|11782.3|11770.3|11779.4|11767.4|4
1734458570000|2024-12-17 18:02:50|||||||||1
1734458580000|2024-12-17 18:03:00|11781.7|11769.7|11784|11772|11784.3|11772.3|11781.6|11769.6|2
1734458590000|2024-12-17 18:03:10|11783.9|11771.9|11781.1|11769.1|11783.9|11771.9|11780.8|11768.8|1
1734458600000|2024-12-17 18:03:20|11780.8|11768.8|11779|11771|11780.8|11771|11779|11768.5|0
1734458610000|2024-12-17 18:03:30|11780.6|11768.6|11779|11771|11780.6|11771|11779|11768.6|1
1734458620000|2024-12-17 18:03:40|11778.8|11770.8|11784.8|11772.8|11784.8|11772.8|11778.8|11770.8|3
1734458630000|2024-12-17 18:03:50|11784.5|11772.5|11783.6|11775.6|11784.5|11775.6|11783.6|11772.3|0
1734458640000|2024-12-17 18:04:00|11781.7|11773.7|11784.3|11772.3|11784.3|11774|11781.7|11771.5|1
1734458650000|2024-12-17 18:04:10|11784.8|11772.8|11785.3|11773.3|11785.3|11773.3|11784.8|11772.8|1
1734458670000|2024-12-17 18:04:30|11785.5|11773.5|11784.8|11772.8|11785.9|11773.9|11784.5|11772.5|2
1734458690000|2024-12-17 18:04:50|11784.5|11772.5|11784.3|11772.3|11785.3|11773.3|11784.3|11772.3|1
1734458700000|2024-12-17 18:05:00|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|2
1734458710000|2024-12-17 18:05:10|11781.8|11769.8|11780.1|11768.1|11781.8|11769.8|11780.1|11768.1|0
1734458720000|2024-12-17 18:05:20|11779.6|11767.6|11780.6|11768.6|11780.6|11768.6|11779.6|11767.6|0
1734458730000|2024-12-17 18:05:30|11780.8|11768.8|11780.6|11768.6|11780.8|11768.8|11780.1|11768.1|1
1734458780000|2024-12-17 18:06:20|11780|11768|11780|11768|11780|11768|11780|11768|0
1734458790000|2024-12-17 18:06:30|11780.1|11768.1|11780.1|11768.1|11780.1|11768.1|11780.1|11768.1|0
1734458820000|2024-12-17 18:07:00|11782.1|11770.1|11783.9|11771.9|11783.9|11771.9|11782.1|11770.1|0
1734458830000|2024-12-17 18:07:10|11784.3|11772.3|11784.3|11772.3|11784.3|11772.3|11784.3|11772.3|0
1734458840000|2024-12-17 18:07:20|11786.5|11774.5|11786.1|11778.1|11787|11779|11786.1|11774.5|28
1734458850000|2024-12-17 18:07:30|11785.5|11779.5|11781.3|11773.3|11785.5|11779.5|11779.5|11771.5|39
1734458880000|2024-12-17 18:08:00|11781.1|11773.1|11778.3|11766.3|11781.1|11773.1|11778.3|11766.3|4
1734458920000|2024-12-17 18:08:40|11777.8|11765.8|11775.3|11767.3|11777.8|11767.3|11775.3|11765|2
1734458940000|2024-12-17 18:09:00|11775.5|11767.5|11775.5|11767.5|11775.5|11767.5|11775.5|11767.5|0
1734458950000|2024-12-17 18:09:10|11776|11768|11775.5|11767.5|11776.1|11768.1|11775.5|11767.5|0
1734458960000|2024-12-17 18:09:20|11775.8|11767.8|11784.8|11772.8|11784.8|11772.8|11775.6|11767.6|1
1734458970000|2024-12-17 18:09:30|11785|11773|11785|11773|11785|11773|11785|11773|0
1734458980000|2024-12-17 18:09:40|11785.6|11773.6|11779.5|11771.5|11786|11774|11779.5|11771.5|3
1734459000000|2024-12-17 18:10:00|11786.3|11774.3|11786.5|11774.5|11787|11775|11785.3|11773.3|1
1734459010000|2024-12-17 18:10:10|11786.3|11774.3|11786.3|11774.3|11786.3|11774.3|11786.3|11774.3|0
1734459020000|2024-12-17 18:10:20|11783.6|11775.6|11786.1|11774.1|11786.6|11775.6|11783.6|11774.1|2
1734459040000|2024-12-17 18:10:40|11786.5|11774.5|11785.3|11773.3|11786.5|11774.5|11785.3|11773.3|1
1734459050000|2024-12-17 18:10:50|11784.8|11776.8|11784.8|11776.8|11784.8|11776.8|11784.8|11776.8|0
1734459060000|2024-12-17 18:11:00|11785.3|11777.3|11786.8|11778.8|11786.8|11778.8|11785.3|11777.3|3
1734459080000|2024-12-17 18:11:20|11785.8|11777.8|11784.3|11776.3|11785.8|11777.8|11784.3|11776.3|1
1734459090000|2024-12-17 18:11:30|11784.5|11776.5|11784.5|11776.5|11784.5|11776.5|11784.5|11776.5|1
1734459100000|2024-12-17 18:11:40|11784.1|11776.1|11784|11776|11784.1|11776.1|11784|11776|0
1734459120000|2024-12-17 18:12:00|11783.5|11775.5|11781.8|11773.8|11784|11776|11781.5|11773.5|2
1734459130000|2024-12-17 18:12:10|11782.1|11774.1|11782.1|11774.1|11782.1|11774.1|11782.1|11774.1|0
1734459140000|2024-12-17 18:12:20|11781.1|11773.1|11781.1|11773.1|11781.1|11773.1|11781.1|11773.1|1
1734459150000|2024-12-17 18:12:30|11780.6|11774.6|11779.3|11771.3|11780.6|11774.6|11779.3|11771.3|2
1734459160000|2024-12-17 18:12:40|11777.1|11769.1|11774.5|11762.5|11777.3|11769.3|11774.1|11762.5|4
1734459180000|2024-12-17 18:13:00|11774.8|11762.8|11774.8|11762.8|11774.8|11762.8|11774.8|11762.8|0
1734459190000|2024-12-17 18:13:10|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|0
1734459210000|2024-12-17 18:13:30|11774.3|11762.3|11770.3|11762.3|11774.3|11762.8|11770.3|11762.3|1
1734459230000|2024-12-17 18:13:50|||||||||8
1734459260000|2024-12-17 18:14:20|||||||||1
1734459270000|2024-12-17 18:14:30|11769.1|11761.1|11769.1|11761.1|11769.1|11761.1|11769.1|11761.1|1
1734459280000|2024-12-17 18:14:40|11769|11761|11768.3|11760.3|11769|11761|11768.3|11760.3|2
1734459290000|2024-12-17 18:14:50|11768.6|11760.6|11767.8|11759.8|11768.6|11760.6|11767.8|11759.8|1
1734459310000|2024-12-17 18:15:10|11766.5|11760.5|11766.3|11760.3|11766.5|11760.5|11766.3|11760.3|0
1734459330000|2024-12-17 18:15:30|11766.1|11760.1|11766.1|11760.1|11766.1|11760.1|11766.1|11760.1|0
1734459380000|2024-12-17 18:16:20|11766.5|11760.5|11766.5|11760.5|11766.5|11760.5|11766.5|11760.5|0
1734459390000|2024-12-17 18:16:30|11769.6|11761.6|11769|11763|11769.6|11763|11769|11761.6|2
1734459420000|2024-12-17 18:17:00|11768.6|11762.6|11773.4|11765.4|11774.6|11765.4|11768.6|11762.6|0
1734459430000|2024-12-17 18:17:10|11776.6|11764.6|11773.3|11765.3|11776.6|11765.3|11773.3|11764.6|1
1734459440000|2024-12-17 18:17:20|11773.4|11765.4|11775.9|11767.9|11776.4|11767.9|11772.3|11764.4|2
1734459460000|2024-12-17 18:17:40|11775.6|11767.6|11775.8|11767.8|11775.8|11767.8|11775.6|11767.6|0
1734459480000|2024-12-17 18:18:00|11775.9|11767.9|11775.3|11769.3|11775.9|11769.3|11775.3|11767.9|0
1734459490000|2024-12-17 18:18:10|11777.9|11769.9|11778.9|11770.9|11778.9|11770.9|11777.9|11769.9|1
1734459500000|2024-12-17 18:18:20|11779.6|11767.6|11774.3|11768.3|11779.6|11768.3|11774.3|11766.9|1
1734459510000|2024-12-17 18:18:30|11778.2|11766.2|11779.4|11767.4|11779.4|11768.7|11776.7|11766.2|1
1734459520000|2024-12-17 18:18:40|11779.6|11767.6|11781.4|11769.4|11781.4|11770.7|11778.7|11767.6|1
1734459530000|2024-12-17 18:18:50|11780.1|11772.1|11780.9|11772.9|11782.6|11772.9|11780.1|11770.6|0
1734459540000|2024-12-17 18:19:00|11781.1|11773.1|11780.4|11772.4|11781.1|11773.1|11779.1|11772.4|0
1734459550000|2024-12-17 18:19:10|11780.8|11772.8|11779.4|11773.4|11780.8|11773.4|11779.4|11772.8|0
1734459560000|2024-12-17 18:19:20|11779.3|11767.3|11780.8|11768.8|11781.1|11769.1|11779.1|11767.1|1
1734459570000|2024-12-17 18:19:30|11779.4|11771.4|11780.1|11772.1|11781.8|11772.1|11779.4|11769.8|1
1734459580000|2024-12-17 18:19:40|11779.9|11771.9|11779.9|11771.9|11779.9|11771.9|11779.9|11771.9|0
1734459590000|2024-12-17 18:19:50|11780.3|11772.3|11777.7|11765.7|11780.3|11772.3|11776.4|11764.4|1
1734459600000|2024-12-17 18:20:00|11778|11766|11775.9|11767.9|11778.5|11767.9|11775.9|11765.7|3
1734459610000|2024-12-17 18:20:10|11774.2|11768.2|11773.4|11765.4|11775.5|11768.2|11772.7|11763.5|2
1734459620000|2024-12-17 18:20:20|11777|11765|11776.7|11770.7|11777.2|11771.2|11776|11765|2
1734459630000|2024-12-17 18:20:30|11775.9|11769.9|11775.9|11767.9|11775.9|11769.9|11775.9|11767.9|1
1734459640000|2024-12-17 18:20:40|11774.9|11768.9|11774.9|11768.9|11774.9|11768.9|11774.9|11768.9|0
1734459650000|2024-12-17 18:20:50|11775.2|11769.2|11775.2|11769.2|11775.2|11769.2|11775.2|11769.2|0
1734459660000|2024-12-17 18:21:00|11775.4|11769.4|11775.4|11769.4|11775.4|11769.4|11775.4|11769.4|0
1734459690000|2024-12-17 18:21:30|11775.6|11769.6|11775.6|11769.6|11775.6|11769.6|11775.6|11769.6|0
1734459730000|2024-12-17 18:22:10|11775.5|11769.5|11779.9|11771.9|11779.9|11772.5|11774.4|11768.4|4
1734459740000|2024-12-17 18:22:20|11780.2|11772.2|11780.3|11774.3|11780.3|11774.3|11780.2|11772.2|0
1734459750000|2024-12-17 18:22:30|11781.6|11775.6|11781.1|11773.1|11781.6|11775.6|11781.1|11773.1|1
1734459760000|2024-12-17 18:22:40|11780.2|11772.2|11778.6|11772.6|11780.2|11772.6|11778.6|11772.2|2
1734459790000|2024-12-17 18:23:10|11778.2|11772.2|11778.2|11772.2|11778.4|11772.4|11778.2|11772.2|4
1734459800000|2024-12-17 18:23:20|11778.1|11772.1|11780.4|11772.4|11780.7|11773.9|11778.1|11772.1|3
1734459810000|2024-12-17 18:23:30|11780.6|11772.6|11780.9|11772.9|11783.2|11773.7|11780.6|11771.2|0
1734459840000|2024-12-17 18:24:00|11779.1|11773.1|11780.6|11772.6|11780.6|11773.9|11779.1|11772.6|2
1734459850000|2024-12-17 18:24:10|11778.9|11772.9|11778.9|11772.9|11778.9|11772.9|11778.9|11772.9|0
1734459860000|2024-12-17 18:24:20|11779.5|11773.5|11779.1|11773.1|11779.7|11773.7|11779.1|11773.1|0
1734459870000|2024-12-17 18:24:30|11778.9|11772.9|11779.4|11773.4|11779.4|11773.4|11778.9|11772.9|0
1734459880000|2024-12-17 18:24:40|11777.6|11771.6|11778.4|11772.4|11778.9|11772.9|11777.6|11771.6|1
1734459890000|2024-12-17 18:24:50|11778.1|11772.1|11777.9|11771.9|11778.1|11772.1|11777.9|11771.9|0
1734459900000|2024-12-17 18:25:00|11777.6|11771.6|11776.4|11764.4|11777.6|11771.6|11771.1|11764|4
1734459910000|2024-12-17 18:25:10|11775.4|11767.4|11775.2|11767.2|11777.7|11768.1|11775.1|11765.4|0
1734459920000|2024-12-17 18:25:20|11777.6|11765.6|11777.6|11765.6|11777.6|11765.6|11777.6|11765.6|2
1734459930000|2024-12-17 18:25:30|11774.2|11766.2|11773.6|11765.6|11774.2|11766.2|11773.6|11765.6|0
1734459940000|2024-12-17 18:25:40|11772.9|11764.9|11773|11761|11773|11765.1|11767.6|11756.6|3
1734459950000|2024-12-17 18:25:50|11770.7|11762.7|11778.9|11770.9|11779.5|11771.5|11770.6|11762.6|2
1734459960000|2024-12-17 18:26:00|11779.7|11771.7|11778.9|11770.9|11779.7|11771.7|11778.9|11770.9|0
1734459970000|2024-12-17 18:26:10|11779.5|11771.5|11778.9|11770.9|11782|11771.7|11778.5|11770|3
1734459980000|2024-12-17 18:26:20|11779.6|11771.6|11769.4|11761.4|11779.7|11771.6|11769.4|11759.5|8
1734459990000|2024-12-17 18:26:30|11769.9|11761.9|11769.4|11761.4|11771.7|11762.5|11768.5|11759.7|1
1734460000000|2024-12-17 18:26:40|11769|11761|11765|11753|11769|11761|11765|11753|1
1734460010000|2024-12-17 18:26:50|11764.4|11752.4|11762.9|11750.9|11764.4|11753.4|11761.4|11750.9|0
1734460020000|2024-12-17 18:27:00|11762.7|11750.7|11762.2|11750.2|11762.7|11750.7|11761.7|11749.7|0
1734460030000|2024-12-17 18:27:10|11763.5|11751.5|11763.5|11751.5|11763.5|11751.5|11762.9|11750.9|0
1734460040000|2024-12-17 18:27:20|11763|11751|11763|11751|11763|11751|11763|11751|0
1734460050000|2024-12-17 18:27:30|11762.9|11750.9|11761.7|11749.7|11762.9|11750.9|11761.7|11749.7|0
1734460060000|2024-12-17 18:27:40|11756.2|11748.2|11759.4|11747.4|11759.4|11748.7|11755.9|11746.4|12
1734460070000|2024-12-17 18:27:50|11761.5|11749.5|11765.5|11753.5|11765.8|11753.8|11761|11749.5|2
1734460080000|2024-12-17 18:28:00|11765.3|11753.3|11761.7|11753.7|11766.3|11754.3|11761.2|11752.2|0
1734460090000|2024-12-17 18:28:10|11765.2|11759.2|11771.7|11763.7|11771.7|11763.7|11765.2|11759.2|8
1734460100000|2024-12-17 18:28:20|11771.3|11763.3|11773.3|11761.3|11773.3|11763.3|11771.3|11760.8|2
1734460110000|2024-12-17 18:28:30|11772|11764|11774.1|11762.1|11774.3|11764.5|11772|11762.1|1
1734460120000|2024-12-17 18:28:40|11774|11762|11769|11761|11774|11762|11769|11759.3|1
1734460130000|2024-12-17 18:28:50|11769.3|11761.3|11769|11761|11769.3|11761.3|11769|11761|0
1734460140000|2024-12-17 18:29:00|11769.7|11761.7|11766|11760|11771.3|11761.7|11766|11759.3|1
1734460150000|2024-12-17 18:29:10|11765.5|11759.5|11764.7|11756.7|11768.1|11759.5|11764.3|11754.7|1
1734460160000|2024-12-17 18:29:20|11766.8|11754.8|11763.7|11755.7|11767|11757|11763.7|11754.5|0
1734460170000|2024-12-17 18:29:30|11760.1|11754.1|11760.2|11754.2|11760.2|11754.2|11758.2|11752.2|5
1734460180000|2024-12-17 18:29:40|11761|11755|11767.5|11755.5|11768|11756|11761|11755|6
1734460190000|2024-12-17 18:29:50|11768.8|11756.8|11769.9|11757.9|11769.9|11761.7|11766.2|11755.9|4
1734515100000|2024-12-18 09:45:00|11797.2|11785.2|11778.1|11766.1|11797.5|11785.5|11774.4|11762.4|25
1734515110000|2024-12-18 09:45:10|11774.7|11762.7|11800.3|11788.3|11800.3|11788.3|11771.2|11759.2|15
1734515120000|2024-12-18 09:45:20|11800.6|11788.6|11797.6|11785.6|11805.5|11793.5|11790.6|11778.6|6
1734515130000|2024-12-18 09:45:30|11797.3|11785.3|11794.5|11782.5|11797.6|11785.6|11794.5|11782.5|1
1734515140000|2024-12-18 09:45:40|11795.5|11783.5|11795.3|11783.3|11797.1|11785.1|11790.5|11778.5|11
1734515150000|2024-12-18 09:45:50|11794.8|11782.8|11824.5|11812.5|11824.5|11812.5|11793.6|11781.6|52
1734515160000|2024-12-18 09:46:00|11824.7|11812.7|11808.6|11796.6|11826.2|11814.2|11808.6|11796.6|9
1734515170000|2024-12-18 09:46:10|11808.9|11796.9|11822.2|11810.2|11826.3|11814.3|11808.9|11796.9|5
1734515180000|2024-12-18 09:46:20|11822.5|11810.5|11823.8|11811.8|11824.7|11812.7|11822.5|11810.5|2
1734515190000|2024-12-18 09:46:30|11824.6|11812.6|11828.8|11816.8|11828.8|11816.8|11824.1|11812.1|5
1734515200000|2024-12-18 09:46:40|11828.7|11816.7|11821.4|11809.4|11828.7|11816.7|11820.4|11808.4|2
1734515210000|2024-12-18 09:46:50|11819.5|11807.5|11813.8|11801.8|11819.5|11807.5|11813.8|11801.8|4
1734515220000|2024-12-18 09:47:00|11811.1|11799.1|11813.5|11801.5|11814.9|11802.9|11800.9|11788.9|6
1734515230000|2024-12-18 09:47:10|11813.4|11801.4|11813.8|11801.8|11817|11805|11813.4|11801.4|3
1734515240000|2024-12-18 09:47:20|11814.2|11802.2|11817.5|11805.5|11818|11806|11814.2|11802.2|1
1734515250000|2024-12-18 09:47:30|11816.3|11804.3|11819.8|11811.8|11820.8|11811.8|11815.5|11803.5|1
1734515260000|2024-12-18 09:47:40|11824.1|11812.1|11825.5|11813.5|11827.2|11818.9|11823.7|11812.1|5
1734515270000|2024-12-18 09:47:50|11824.7|11812.7|11818.5|11806.5|11824.7|11812.7|11817.7|11805.7|1
1734515280000|2024-12-18 09:48:00|11815.4|11803.4|11828.2|11816.2|11828.2|11818.5|11815.4|11803.4|4
1734515290000|2024-12-18 09:48:10|11829.4|11817.4|11824.5|11812.5|11829.4|11817.4|11823.3|11811.3|5
1734515300000|2024-12-18 09:48:20|11826.8|11814.8|11849.2|11837.2|11853.3|11841.3|11826.8|11814.8|9
1734515310000|2024-12-18 09:48:30|11851.4|11839.4|11845.8|11833.8|11852.4|11840.4|11845.1|11833.1|7
1734515320000|2024-12-18 09:48:40|11844.4|11832.4|11836.9|11824.9|11844.4|11832.4|11834.6|11822.6|2
1734515330000|2024-12-18 09:48:50|11837.3|11825.3|11842.4|11830.4|11842.4|11830.4|11837.3|11825.3|0
1734515340000|2024-12-18 09:49:00|11842.3|11830.3|11851.4|11839.4|11852.6|11840.6|11842.3|11830.3|2
1734515350000|2024-12-18 09:49:10|11851.9|11839.9|11851.9|11839.9|11852.6|11840.6|11851.1|11839.1|1
1734515360000|2024-12-18 09:49:20|11851.4|11839.4|11873.2|11861.2|11881.4|11869.4|11851.4|11839.4|9
1734515370000|2024-12-18 09:49:30|11872|11860|11864.2|11852.2|11872|11860|11859.5|11847.5|11
1734515380000|2024-12-18 09:49:40|11865.5|11853.5|11873.8|11861.8|11874.5|11862.5|11862.8|11850.8|4
1734515390000|2024-12-18 09:49:50|11873.5|11861.5|11873.8|11861.8|11874.3|11862.3|11873.1|11861.1|0
1734515400000|2024-12-18 09:50:00|11873.6|11861.6|11871.8|11859.8|11875.3|11863.3|11871.8|11859.8|1
1734515410000|2024-12-18 09:50:10|11872.9|11860.9|11875.6|11863.6|11879|11867|11872.9|11860.9|5
1734515420000|2024-12-18 09:50:20|11873.6|11861.6|11856.7|11844.7|11873.6|11861.6|11851.9|11839.9|10
1734515430000|2024-12-18 09:50:30|11852.9|11840.9|11848.4|11836.4|11852.9|11840.9|11846.1|11834.8|1
1734515440000|2024-12-18 09:50:40|11848.6|11836.6|11848.8|11836.8|11848.8|11836.8|11848.3|11836.3|0
1734515450000|2024-12-18 09:50:50|11847.1|11835.1|11836.8|11824.8|11847.1|11835.1|11836.8|11824.8|2
1734515460000|2024-12-18 09:51:00|11835.9|11823.9|11810.1|11798.1|11835.9|11823.9|11809.9|11797.9|7
1734515470000|2024-12-18 09:51:10|11807.9|11795.9|11804.7|11792.7|11808.2|11796.2|11804.5|11792.5|0
1734515480000|2024-12-18 09:51:20|11804.2|11792.2|11814|11802|11814|11802|11804.1|11792.1|14
1734515490000|2024-12-18 09:51:30|11815.2|11803.2|11811.7|11799.7|11820.5|11808.5|11811.3|11799.3|1
1734515500000|2024-12-18 09:51:40|11811.2|11799.2|11826.7|11814.7|11826.7|11814.7|11809.3|11797.3|11
1734515510000|2024-12-18 09:51:50|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|0
1734515520000|2024-12-18 09:52:00|11826.3|11814.3|11828|11816|11828|11816|11826.3|11814.3|0
1734515530000|2024-12-18 09:52:10|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|0
1734515540000|2024-12-18 09:52:20|11828.2|11816.2|11842.7|11830.7|11843.7|11831.7|11828.2|11816.2|4
1734515550000|2024-12-18 09:52:30|11842.6|11830.6|11839.5|11827.5|11848.8|11836.8|11839.5|11827.5|5
1734515560000|2024-12-18 09:52:40|11840.1|11828.1|11841.2|11829.2|11841.2|11829.2|11840.1|11828.1|0
1734515570000|2024-12-18 09:52:50|11841.9|11829.9|11844.4|11832.4|11844.4|11832.4|11841.9|11829.9|0
1734515580000|2024-12-18 09:53:00|11844.3|11832.3|11848.3|11836.3|11848.3|11836.3|11844.3|11832.3|1
1734515590000|2024-12-18 09:53:10|11848|11836|11849.7|11837.7|11849.7|11837.7|11848|11836|0
1734515600000|2024-12-18 09:53:20|11850.7|11838.7|11851|11839|11851|11839|11850.7|11838.7|0
1734515610000|2024-12-18 09:53:30|11851.7|11839.7|11855.3|11843.3|11855.3|11843.3|11851.7|11839.7|0
1734515620000|2024-12-18 09:53:40|11855.5|11843.5|11856.4|11844.4|11856.4|11844.4|11855.5|11843.5|2
1734515630000|2024-12-18 09:53:50|11854.2|11842.2|11840.1|11828.1|11854.2|11842.2|11839.2|11827.2|3
1734515640000|2024-12-18 09:54:00|11843.1|11831.1|11839.2|11827.2|11843.1|11831.1|11833.9|11821.9|0
1734515650000|2024-12-18 09:54:10|11839.6|11827.6|11833.9|11821.9|11839.6|11827.6|11833.9|11821.9|1
1734515660000|2024-12-18 09:54:20|11834.4|11822.4|11835.4|11823.4|11835.4|11823.4|11834.4|11822.4|1
1734515670000|2024-12-18 09:54:30|11839.1|11827.1|11838.5|11826.5|11839.1|11827.1|11838.5|11826.5|0
1734515680000|2024-12-18 09:54:40|11839.7|11827.7|11838.6|11826.6|11841.1|11829.1|11838.5|11826.5|0
1734515690000|2024-12-18 09:54:50|11838.9|11826.9|11850|11838|11851.7|11839.7|11838.9|11826.9|4
1734515700000|2024-12-18 09:55:00|11850.4|11838.4|11852.7|11840.7|11854.8|11842.8|11850.4|11838.4|0
1734515710000|2024-12-18 09:55:10|11853.1|11841.1|11855.1|11843.1|11855.1|11843.1|11853.1|11841.1|1
1734515720000|2024-12-18 09:55:20|11862.9|11850.9|11856.7|11844.7|11863|11851|11856.7|11844.7|2
1734515730000|2024-12-18 09:55:30|11855.8|11843.8|11858.3|11846.3|11858.3|11846.3|11855.8|11843.8|0
1734515740000|2024-12-18 09:55:40|11857|11845|11861.2|11849.2|11861.7|11849.7|11857|11845|0
1734515750000|2024-12-18 09:55:50|11861.6|11849.6|11858.4|11846.4|11862.2|11850.2|11852.2|11840.2|2
1734515760000|2024-12-18 09:56:00|11858|11846|11839.4|11827.4|11858|11846|11839.4|11827.4|1
1734515770000|2024-12-18 09:56:10|11838.9|11826.9|11837.3|11825.3|11838.9|11826.9|11832.3|11820.3|2
1734515780000|2024-12-18 09:56:20|11838.6|11826.6|11857.4|11845.4|11857.8|11845.8|11837.8|11825.8|5
1734515790000|2024-12-18 09:56:30|11857.3|11845.3|11861.9|11849.9|11862.5|11850.5|11857.3|11845.3|1
1734515800000|2024-12-18 09:56:40|11861.5|11849.5|11863.2|11851.2|11863.2|11851.2|11861.5|11849.5|0
1734515810000|2024-12-18 09:56:50|11862.9|11850.9|11860.5|11848.5|11862.9|11850.9|11860.2|11848.2|0
1734515820000|2024-12-18 09:57:00|11860.2|11848.2|11845.9|11833.9|11861.5|11849.5|11845.6|11833.6|3
1734515830000|2024-12-18 09:57:10|11845.8|11833.8|11850.5|11838.5|11859.1|11847.1|11845.8|11833.8|2
1734515840000|2024-12-18 09:57:20|11845.6|11833.6|11830|11818|11845.6|11833.6|11830|11818|1
1734515850000|2024-12-18 09:57:30|11828.4|11816.4|11825.6|11813.6|11828.4|11816.4|11822.6|11810.6|0
1734515860000|2024-12-18 09:57:40|11824.1|11812.1|11824.3|11812.3|11826.9|11814.9|11824.1|11812.1|0
1734515870000|2024-12-18 09:57:50|11825.6|11813.6|11832.8|11820.8|11834.7|11822.7|11825.6|11813.6|2
1734515880000|2024-12-18 09:58:00|11832.4|11820.4|11835.1|11823.1|11835.1|11823.1|11832.2|11820.2|0
1734515890000|2024-12-18 09:58:10|11834.9|11822.9|11839.4|11827.4|11839.4|11827.4|11834.9|11822.9|0
1734515900000|2024-12-18 09:58:20|11840.4|11828.4|11839.5|11827.5|11840.4|11828.4|11839.5|11827.5|0
1734515910000|2024-12-18 09:58:30|11841.7|11829.7|11841.5|11829.5|11842.2|11830.2|11840.7|11828.7|1
1734515920000|2024-12-18 09:58:40|11839|11827|11836.3|11824.3|11842.7|11830.7|11836.3|11824.3|2
1734515930000|2024-12-18 09:58:50|11835|11823|11833.2|11821.2|11835|11823|11833.2|11821.2|0
1734515940000|2024-12-18 09:59:00|11833|11821|11833|11821|11833|11821|11833|11821|0
1734515950000|2024-12-18 09:59:10|11833.5|11821.5|11826.8|11814.8|11833.5|11821.5|11825.4|11813.4|2
1734515960000|2024-12-18 09:59:20|11825.8|11813.8|11824.9|11812.9|11827.9|11815.9|11824.9|11812.9|0
1734515970000|2024-12-18 09:59:30|11823.9|11811.9|11825.8|11813.8|11825.8|11813.8|11823.9|11811.9|0
1734515980000|2024-12-18 09:59:40|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|0
1734515990000|2024-12-18 09:59:50|11828.4|11816.4|11835|11823|11839.6|11827.6|11828.4|11816.4|3
1734516000000|2024-12-18 10:00:00|11834.7|11822.7|11835.9|11823.9|11836.5|11824.5|11834.2|11822.2|0
1734516010000|2024-12-18 10:00:10|11835.5|11823.5|11835.5|11823.5|11835.5|11823.5|11835.5|11823.5|0
1734516030000|2024-12-18 10:00:30|11837.1|11825.1|11839.9|11827.9|11840.9|11828.9|11834.7|11822.7|1
1734516040000|2024-12-18 10:00:40|11839.5|11827.5|11847.1|11835.1|11854.1|11842.1|11806.2|11794.2|14
1734516050000|2024-12-18 10:00:50|11847.8|11835.8|11847.1|11835.1|11848|11836|11847.1|11835.1|0
1734516060000|2024-12-18 10:01:00|11847.5|11835.5|11847.8|11835.8|11847.8|11835.8|11847.5|11835.5|0
1734516070000|2024-12-18 10:01:10|11846.9|11834.9|11844.5|11832.5|11847.2|11835.2|11844.5|11832.5|2
1734516080000|2024-12-18 10:01:20|11841.7|11829.7|11842.1|11830.1|11842.2|11830.2|11838.4|11826.4|8
1734516090000|2024-12-18 10:01:30|||||||||1
1734516100000|2024-12-18 10:01:40|11842.3|11830.3|11841.4|11829.4|11844.6|11832.6|11841.1|11829.1|2
1734516110000|2024-12-18 10:01:50|11842.9|11830.9|11850.2|11838.2|11850.2|11838.2|11841.6|11829.6|1
1734516120000|2024-12-18 10:02:00|11850.4|11838.4|11852.7|11840.7|11852.7|11841.2|11848.7|11838.4|6
1734516130000|2024-12-18 10:02:10|11852.4|11840.4|11852.6|11840.6|11852.6|11840.6|11852.2|11840.2|0
1734516140000|2024-12-18 10:02:20|11853.8|11841.8|11862.1|11850.1|11872|11860|11846.3|11834.3|20
1734516150000|2024-12-18 10:02:30|11861.5|11849.5|11868.5|11856.5|11869.4|11857.4|11855.6|11843.6|1
1734516160000|2024-12-18 10:02:40|11869.1|11857.1|11874.4|11862.4|11877|11865|11867.8|11855.8|3
1734516170000|2024-12-18 10:02:50|11874.9|11862.9|11879|11867|11879|11867|11871.5|11859.5|3
1734516180000|2024-12-18 10:03:00|11878.7|11866.7|11879.3|11867.3|11880|11868|11873.6|11861.6|0
1734516190000|2024-12-18 10:03:10|11880.3|11868.3|11836.1|11824.1|11880.3|11868.3|11832.5|11820.5|22
1734516200000|2024-12-18 10:03:20|11833.6|11821.6|11805.3|11793.3|11834.6|11822.6|11797.8|11785.8|28
1734516210000|2024-12-18 10:03:30|11806|11794|11806.3|11794.3|11806.3|11794.3|11806|11794|0
1734516220000|2024-12-18 10:03:40|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|0
1734516230000|2024-12-18 10:03:50|11806.5|11794.5|11803.4|11791.4|11806.5|11794.5|11800.8|11788.8|3
1734516240000|2024-12-18 10:04:00|11803.3|11791.3|11805.9|11793.9|11807.2|11795.2|11803.3|11791.3|0
1734516250000|2024-12-18 10:04:10|11803.9|11791.9|11781.9|11769.9|11803.9|11791.9|11781.6|11769.6|1
1734516260000|2024-12-18 10:04:20|11779.3|11767.3|11769.9|11757.9|11779.3|11767.3|11769.9|11757.9|4
1734516270000|2024-12-18 10:04:30|11769.6|11757.6|11768.8|11756.8|11769.6|11757.6|11768.8|11756.8|0
1734516280000|2024-12-18 10:04:40|11768.4|11756.4|11788|11776|11788|11776|11768.4|11756.4|7
1734516290000|2024-12-18 10:04:50|11785.6|11773.6|11784.3|11772.3|11785.6|11773.6|11784.3|11772.3|0
1734516300000|2024-12-18 10:05:00|11783.7|11771.7|11783.7|11771.7|11783.7|11771.7|11783.7|11771.7|0
1734516310000|2024-12-18 10:05:10|11791.6|11779.6|11790.2|11778.2|11793.1|11781.1|11789.9|11777.9|1
1734516320000|2024-12-18 10:05:20|11791.2|11779.2|11786.6|11774.6|11792.5|11781.9|11785.7|11773.7|7
1734516330000|2024-12-18 10:05:30|11786.8|11774.8|11793.8|11781.8|11796.3|11784.3|11786.2|11774.2|2
1734516340000|2024-12-18 10:05:40|11794.5|11782.5|11812.8|11800.8|11812.8|11800.8|11794.5|11782.5|2
1734516350000|2024-12-18 10:05:50|11806.4|11794.4|11809.5|11797.5|11809.5|11797.5|11806.4|11794.4|2
1734516360000|2024-12-18 10:06:00|11809.8|11797.8|11813.6|11801.6|11814|11802|11809.8|11797.8|2
1734516370000|2024-12-18 10:06:10|11813.8|11801.8|11816.4|11804.4|11816.4|11804.4|11813.6|11801.6|2
1734516380000|2024-12-18 10:06:20|11810.5|11798.5|11810.3|11798.3|11810.5|11798.5|11809|11797|1
1734516390000|2024-12-18 10:06:30|11810.5|11798.5|11809.3|11797.3|11810.5|11798.5|11807.9|11795.9|7
1734516400000|2024-12-18 10:06:40|11809.5|11797.5|11811.7|11799.7|11811.7|11799.7|11808.8|11796.8|1
1734516410000|2024-12-18 10:06:50|11814.3|11802.3|11817.5|11805.5|11818.1|11808.4|11814.3|11802.3|8
1734516420000|2024-12-18 10:07:00|11814.9|11802.9|11813.6|11801.6|11816.3|11804.3|11811.4|11799.4|2
1734516430000|2024-12-18 10:07:10|11812.7|11800.7|11813.2|11801.2|11813.5|11801.5|11812.7|11800.7|1
1734516440000|2024-12-18 10:07:20|11814|11802|11814|11802|11814|11802|11814|11802|1
1734516450000|2024-12-18 10:07:30|11814.2|11802.2|11814.8|11802.8|11814.8|11802.8|11814.2|11802.2|0
1734516460000|2024-12-18 10:07:40|11813.9|11801.9|11813.2|11801.2|11817.9|11805.9|11813.2|11801.2|1
1734516480000|2024-12-18 10:08:00|11812.4|11800.4|11814.9|11802.9|11816.6|11804.6|11812.4|11800.4|2
1734516490000|2024-12-18 10:08:10|11816.4|11804.4|11818.8|11806.8|11819.6|11811.7|11815.2|11803.2|2
1734516500000|2024-12-18 10:08:20|11816.1|11804.1|11818.1|11806.1|11818.1|11806.1|11816.1|11804.1|0
1734516520000|2024-12-18 10:08:40|11815.7|11803.7|11812.1|11800.1|11816.9|11804.9|11812.1|11800.1|1
1734516530000|2024-12-18 10:08:50|11812.3|11800.3|11810|11798|11812.3|11800.3|11808.5|11796.5|1
1734516540000|2024-12-18 10:09:00|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|0
1734516550000|2024-12-18 10:09:10|11810.8|11798.8|11811.5|11799.5|11811.5|11799.5|11810.8|11798.8|0
1734516560000|2024-12-18 10:09:20|11816.6|11804.6|11817.7|11809.7|11819.2|11809.7|11816.6|11804.6|3
1734516570000|2024-12-18 10:09:30|11817.6|11809.6|11856.2|11844.2|11859.5|11847.5|11816.9|11805.3|8
1734516580000|2024-12-18 10:09:40|11854.5|11842.5|11850.1|11838.1|11857|11845|11850.1|11838.1|2
1734516590000|2024-12-18 10:09:50|11850.6|11838.6|11849.6|11837.6|11850.6|11838.6|11849.6|11837.6|1
1734516600000|2024-12-18 10:10:00|11848.9|11836.9|11846.4|11834.4|11849.1|11837.1|11846.1|11834.1|1
1734516610000|2024-12-18 10:10:10|11842.5|11830.5|11839.4|11827.4|11842.5|11830.5|11838.2|11826.2|0
1734516620000|2024-12-18 10:10:20|11839.2|11827.2|11858.2|11846.2|11858.2|11846.2|11839.2|11827.2|7
1734516630000|2024-12-18 10:10:30|11858.1|11846.1|11857.1|11845.1|11858.1|11846.1|11857.1|11845.1|1
1734516640000|2024-12-18 10:10:40|11859.2|11847.2|11859.2|11847.2|11859.2|11847.2|11859.2|11847.2|1
1734516650000|2024-12-18 10:10:50|11860.7|11848.7|11860.6|11848.6|11862|11850|11859.4|11847.4|1
1734516660000|2024-12-18 10:11:00|11859.3|11847.3|11860.1|11848.1|11860.8|11848.8|11857|11845|5
1734516670000|2024-12-18 10:11:10|11860.4|11848.4|11864|11852|11864.5|11852.5|11860.4|11848.4|3
1734516680000|2024-12-18 10:11:20|11864.4|11852.4|11865.5|11853.5|11879|11867|11864.4|11852.4|7
1734516690000|2024-12-18 10:11:30|11865.7|11853.7|11862|11850|11865.7|11853.7|11861.8|11849.8|0
1734516700000|2024-12-18 10:11:40|11859.9|11847.9|11872|11860|11872.7|11860.7|11858.4|11846.4|3
1734516710000|2024-12-18 10:11:50|11874.3|11862.3|11870.1|11858.1|11874.3|11862.3|11870.1|11858.1|1
1734516720000|2024-12-18 10:12:00|11869.1|11857.1|11866.5|11854.5|11869.1|11857.1|11859.8|11847.8|2
1734516730000|2024-12-18 10:12:10|11870.2|11858.2|11873.5|11861.5|11873.5|11861.5|11869|11857|1
1734516740000|2024-12-18 10:12:20|11869.6|11857.6|11868.6|11856.6|11869.6|11857.6|11868.6|11856.6|1
1734516750000|2024-12-18 10:12:30|11868.1|11856.1|11869.9|11857.9|11870.2|11858.2|11868.1|11856.1|0
1734516760000|2024-12-18 10:12:40|11870.4|11858.4|11870.9|11858.9|11870.9|11858.9|11870.4|11858.4|1
1734516770000|2024-12-18 10:12:50|11871.8|11859.8|11872.4|11860.4|11873.1|11861.1|11871.8|11859.8|0
1734516780000|2024-12-18 10:13:00|11872.7|11860.7|11858|11846|11872.7|11860.7|11858|11846|1
1734516790000|2024-12-18 10:13:10|11868.4|11856.4|11866|11854|11868.4|11856.4|11860.7|11848.7|1
1734516800000|2024-12-18 10:13:20|11863.9|11851.9|11872.7|11860.7|11872.7|11860.7|11857.5|11845.5|2
1734516810000|2024-12-18 10:13:30|11872.4|11860.4|11863.8|11851.8|11872.4|11860.4|11863.8|11851.8|1
1734516820000|2024-12-18 10:13:40|11864.1|11852.1|11864|11852|11864.2|11852.2|11864|11852|0
1734516830000|2024-12-18 10:13:50|11862.1|11850.1|11858.1|11846.1|11862.1|11850.1|11858.1|11846.1|0
1734516840000|2024-12-18 10:14:00|11858.3|11846.3|11865|11853|11865|11853|11857.8|11845.8|1
1734516850000|2024-12-18 10:14:10|11867|11855|11873.7|11861.7|11876|11864|11867|11855|3
1734516860000|2024-12-18 10:14:20|11873.3|11861.3|11872.7|11860.7|11873.3|11861.3|11872.7|11860.7|0
1734516890000|2024-12-18 10:14:50|11875.7|11863.7|11876.5|11864.5|11876.5|11864.5|11875.2|11863.2|2
1734516900000|2024-12-18 10:15:00|11877.2|11865.2|11876.7|11864.7|11879.7|11867.7|11876.7|11864.7|1
1734516910000|2024-12-18 10:15:10|11875.7|11863.7|11873|11861|11875.7|11863.7|11873|11861|1
1734516920000|2024-12-18 10:15:20|11873.4|11861.4|11873.4|11861.4|11873.4|11861.4|11873.4|11861.4|0
1734516930000|2024-12-18 10:15:30|11873.5|11861.5|11873.1|11861.1|11873.5|11861.5|11873.1|11861.1|2
1734516940000|2024-12-18 10:15:40|11877.7|11865.7|11894.2|11882.2|11897.6|11885.6|11873.7|11861.7|5
1734516950000|2024-12-18 10:15:50|11894.5|11882.5|11905.5|11893.5|11912.2|11900.2|11894.5|11882.5|13
1734516960000|2024-12-18 10:16:00|11906.2|11894.2|11909.2|11897.2|11909.2|11897.2|11904.5|11892.5|2
1734516970000|2024-12-18 10:16:10|11910.2|11898.2|11916.8|11904.8|11916.8|11904.8|11910.2|11898.2|3
1734516980000|2024-12-18 10:16:20|11918.1|11906.1|11918.3|11906.3|11919.4|11907.4|11918.1|11906.1|7
1734516990000|2024-12-18 10:16:30|11918.1|11906.1|11917.2|11905.2|11918.1|11906.1|11917.2|11905.2|1
1734517010000|2024-12-18 10:16:50|11925.2|11913.2|11929.3|11917.3|11930.2|11918.2|11919.2|11910.5|7
1734517020000|2024-12-18 10:17:00|11929|11917|11939.3|11927.3|11939.7|11927.7|11928.8|11916.8|11
1734517030000|2024-12-18 10:17:10|11944.6|11932.6|11939.3|11927.3|11944.6|11936|11939.3|11927.3|9
1734517040000|2024-12-18 10:17:20|11941.2|11929.2|11932.5|11920.5|11942.5|11930.5|11923.8|11911.8|3
1734517050000|2024-12-18 10:17:30|11931|11919|11924|11912|11931|11919|11924|11912|1
1734517060000|2024-12-18 10:17:40|11918.3|11910.3|11922.5|11910.5|11924.3|11912.3|11917|11910.3|0
1734517070000|2024-12-18 10:17:50|11924.3|11912.3|11924.3|11912.3|11924.3|11912.3|11924.3|11912.3|0
1734517080000|2024-12-18 10:18:00|11924.2|11912.2|11922.8|11910.8|11924.2|11912.2|11922.8|11910.8|0
1734517090000|2024-12-18 10:18:10|11924.3|11912.3|11924.3|11912.3|11924.3|11912.3|11924.3|11912.3|4
1734517100000|2024-12-18 10:18:20|11924.5|11912.5|11927|11915|11927.3|11915.3|11924.5|11912.5|2
1734517110000|2024-12-18 10:18:30|11927.8|11915.8|11925.8|11913.8|11929.8|11917.8|11925.8|11913.8|2
1734517120000|2024-12-18 10:18:40|11925.2|11913.2|11932.3|11920.3|11932.3|11920.3|11924.3|11912.3|2
1734517130000|2024-12-18 10:18:50|11928.8|11920.8|11936.5|11924.5|11936.7|11924.7|11928.8|11919.8|20
1734517140000|2024-12-18 10:19:00|11936.7|11924.7|11928.1|11916.1|11939.7|11927.7|11927.7|11915.7|4
1734517150000|2024-12-18 10:19:10|11927.4|11915.4|11938|11926|11938.3|11926.3|11926.9|11914.9|1
1734517160000|2024-12-18 10:19:20|11939.6|11927.6|11940.9|11928.9|11940.9|11928.9|11939.6|11927.6|1
1734517170000|2024-12-18 10:19:30|11939.9|11927.9|11939.9|11927.9|11939.9|11927.9|11939.9|11927.9|1
1734517180000|2024-12-18 10:19:40|11934.9|11926.9|11922.3|11910.3|11934.9|11926.9|11922.3|11910.3|2
1734517190000|2024-12-18 10:19:50|11920.1|11908.1|11913.9|11901.9|11920.1|11908.1|11912.3|11900.3|1
1734517200000|2024-12-18 10:20:00|11913.8|11901.8|11913.8|11901.8|11913.8|11901.8|11911.8|11899.8|0
1734517210000|2024-12-18 10:20:10|11914.3|11902.3|11924.6|11912.6|11928.4|11916.4|11914.3|11902.3|5
1734517220000|2024-12-18 10:20:20|11924.2|11912.2|11933|11921|11933.2|11921.2|11924.2|11912.2|4
1734517230000|2024-12-18 10:20:30|11932.8|11920.8|11920.8|11908.8|11932.8|11920.8|11920.8|11908.8|1
1734517240000|2024-12-18 10:20:40|11920.5|11908.5|11914|11902|11925.5|11913.5|11914|11902|3
1734517250000|2024-12-18 10:20:50|11924.5|11912.5|11924|11912|11924.5|11912.5|11923.3|11911.3|2
1734517260000|2024-12-18 10:21:00|11926.6|11914.6|11930.9|11918.9|11930.9|11918.9|11924|11912|1
1734517270000|2024-12-18 10:21:10|11932.1|11920.1|11935.5|11923.5|11935.9|11923.9|11932.1|11920.1|2
1734517280000|2024-12-18 10:21:20|11935.7|11923.7|11940.2|11928.2|11940.2|11928.2|11934|11923.7|2
1734517290000|2024-12-18 10:21:30|11939.9|11927.9|11940|11928|11940|11928|11939.4|11927.4|1
1734517300000|2024-12-18 10:21:40|11939.7|11927.7|11941.7|11929.7|11943.2|11931.2|11939.2|11927.2|1
1734517310000|2024-12-18 10:21:50|11942.5|11930.5|11942.5|11930.5|11942.5|11930.5|11942.5|11930.5|0
1734517320000|2024-12-18 10:22:00|11943.2|11931.2|11944.7|11932.7|11944.7|11932.7|11943.2|11931.2|1
1734517330000|2024-12-18 10:22:10|11944.2|11932.2|11949.2|11937.2|11949.4|11937.4|11944.2|11932.2|1
1734517340000|2024-12-18 10:22:20|11949|11937|11949.8|11937.8|11949.8|11937.8|11946.3|11934.3|1
1734517350000|2024-12-18 10:22:30|11950.4|11938.4|11950.8|11938.8|11951.5|11939.5|11950.4|11938.4|0
1734517360000|2024-12-18 10:22:40|11951.2|11939.2|11926.8|11914.8|11951.2|11939.2|11926.5|11914.5|7
1734517370000|2024-12-18 10:22:50|11923.6|11911.6|11929.4|11917.4|11930.4|11918.4|11923.6|11911.6|1
1734517380000|2024-12-18 10:23:00|11928.1|11916.1|11928.9|11916.9|11928.9|11916.9|11926.4|11914.4|0
1734517390000|2024-12-18 10:23:10|11931|11919|11936.5|11924.5|11937.6|11925.6|11931|11919|2
1734517400000|2024-12-18 10:23:20|11935.6|11923.6|11931.9|11919.9|11935.6|11923.6|11931.9|11919.9|0
1734517410000|2024-12-18 10:23:30|11931.1|11919.1|11929|11917|11931.1|11919.1|11925.3|11913.3|1
1734517430000|2024-12-18 10:23:50|11927.7|11915.7|11927.8|11915.8|11927.8|11915.8|11927.6|11915.6|0
1734517440000|2024-12-18 10:24:00|11927.6|11915.6|11928|11916|11928|11916|11926.3|11914.3|2
1734517450000|2024-12-18 10:24:10|11933.1|11921.1|11943.8|11931.8|11944.5|11932.5|11933.1|11921.1|3
1734517460000|2024-12-18 10:24:20|11944.5|11932.5|11940.8|11928.8|11945.1|11933.1|11939.3|11927.3|2
1734517480000|2024-12-18 10:24:40|11938.5|11926.5|11934.3|11926.3|11938.5|11926.5|11934.3|11925.5|1
1734517490000|2024-12-18 10:24:50|11935.6|11927.6|11946.8|11934.8|11951|11939|11935.6|11927.6|2
1734517500000|2024-12-18 10:25:00|11947|11935|11949.3|11937.3|11949.3|11937.3|11947|11935|1
1734517510000|2024-12-18 10:25:10|11951|11939|11959.4|11947.4|11961|11949|11950.3|11938.3|16
1734517520000|2024-12-18 10:25:20|11958.9|11946.9|11958.8|11946.8|11962.2|11950.2|11956.9|11944.9|8
1734517530000|2024-12-18 10:25:30|11958.3|11946.3|11976.1|11964.1|11985.1|11973.1|11958.3|11946.3|11
1734517540000|2024-12-18 10:25:40|11975.8|11963.8|11974.9|11962.9|11980.1|11968.1|11973|11961|1
1734517550000|2024-12-18 10:25:50|11974.4|11962.4|11962.3|11950.3|11974.4|11963.4|11962.3|11950.3|8
1734517560000|2024-12-18 10:26:00|11963.7|11951.7|11965.6|11953.6|11966.3|11954.3|11961.6|11949.6|3
1734517570000|2024-12-18 10:26:10|11966.5|11954.5|11963.2|11951.2|11971.2|11963.2|11963.2|11951.2|4
1734517580000|2024-12-18 10:26:20|11962.9|11950.9|11945.3|11933.3|11962.9|11950.9|11942.5|11930.5|13
1734517590000|2024-12-18 10:26:30|11948|11936|11950.3|11938.3|11954.8|11946.8|11948|11936|4
1734517600000|2024-12-18 10:26:40|11956.2|11944.2|11952.1|11940.1|11956.2|11944.2|11952.1|11940.1|1
1734517610000|2024-12-18 10:26:50|11953.5|11941.5|11955.1|11943.1|11956.8|11944.8|11953.5|11941.5|11
1734517620000|2024-12-18 10:27:00|11955.6|11943.6|11956.2|11944.2|11956.2|11944.2|11955.1|11943.1|2
1734517630000|2024-12-18 10:27:10|11956.6|11944.6|11953.6|11941.6|11956.6|11944.6|11948.4|11936.4|2
1734517640000|2024-12-18 10:27:20|11954|11942|11928.7|11916.7|11954|11942|11924.8|11912.8|5
1734517650000|2024-12-18 10:27:30|11936.7|11924.7|11939.8|11927.8|11941.4|11929.4|11933.8|11923.9|4
1734517660000|2024-12-18 10:27:40|11939.3|11927.3|11946.4|11934.4|11954.3|11942.3|11939.1|11927.1|3
1734517670000|2024-12-18 10:27:50|11945.6|11933.6|11945.6|11933.6|11945.6|11933.6|11942.4|11930.4|1
1734517680000|2024-12-18 10:28:00|11946.9|11934.9|11952.6|11940.6|11952.6|11940.6|11946.1|11934.1|0
1734517690000|2024-12-18 10:28:10|11952.4|11940.4|11945.1|11937.1|11952.4|11940.4|11943.1|11931.1|1
1734517700000|2024-12-18 10:28:20|11945.3|11937.3|11952.6|11940.6|11959.3|11947.3|11945.3|11937.3|8
1734517710000|2024-12-18 10:28:30|11954.4|11942.4|11958.9|11946.9|11961.1|11949.1|11952.2|11940.2|2
1734517720000|2024-12-18 10:28:40|11962|11950|11964.1|11952.1|11965.8|11953.8|11957.6|11945.6|10
1734517730000|2024-12-18 10:28:50|11965.4|11953.4|11946.2|11934.2|11965.4|11953.4|11945.8|11933.8|16
1734517740000|2024-12-18 10:29:00|11946.3|11934.3|11957.2|11945.2|11958.3|11946.3|11945.7|11933.7|6
1734517750000|2024-12-18 10:29:10|11956|11944|11957.1|11945.1|11957.3|11945.3|11951.5|11939.5|3
1734517760000|2024-12-18 10:29:20|11953.9|11941.9|11947.6|11935.6|11953.9|11941.9|11947.6|11935.6|1
1734517770000|2024-12-18 10:29:30|11945.3|11933.3|11933.3|11921.3|11945.8|11933.8|11930.3|11918.3|2
1734517780000|2024-12-18 10:29:40|11932.6|11926.6|11933.2|11921.2|11940.9|11928.9|11932.6|11921.2|8
1734517790000|2024-12-18 10:29:50|11933.3|11921.3|11934|11922|11934.7|11922.7|11928.7|11916.7|12
1734517800000|2024-12-18 10:30:00|11930.7|11918.7|11929.4|11917.4|11937.2|11925.2|11928.2|11916.2|16
1734517810000|2024-12-18 10:30:10|11932.2|11920.2|11932.5|11920.5|11935.1|11923.1|11932.2|11920.2|2
1734517820000|2024-12-18 10:30:20|11931.9|11919.9|11932.8|11920.8|11934|11922|11931.9|11919.9|2
1734517830000|2024-12-18 10:30:30|11934|11922|11932.2|11920.2|11934.5|11922.5|11931.8|11919.8|2
1734517840000|2024-12-18 10:30:40|11931.8|11919.8|11929.9|11917.9|11931.8|11919.8|11929.9|11917.9|2
1734517850000|2024-12-18 10:30:50|11929.5|11917.5|11970.2|11958.2|11970.2|11958.2|11929|11917|15
1734517860000|2024-12-18 10:31:00|11970.6|11958.6|11975.8|11963.8|11976.1|11964.1|11965.6|11953.6|7
1734517870000|2024-12-18 10:31:10|11975.6|11963.6|11980.8|11968.8|11980.9|11969.4|11974.1|11962.1|17
1734517880000|2024-12-18 10:31:20|11981.8|11969.8|11987.4|11975.4|11990.5|11978.5|11981.8|11969.8|6
1734517890000|2024-12-18 10:31:30|11985.8|11973.8|11990.7|11978.7|11991|11979|11985|11973|5
1734517900000|2024-12-18 10:31:40|11990.5|11978.5|11993|11981|11995.5|11984.5|11990.5|11978.5|4
1734517910000|2024-12-18 10:31:50|11994.2|11982.2|11970.8|11958.8|11994.7|11982.7|11970.8|11958.8|9
1734517920000|2024-12-18 10:32:00|11970.6|11958.6|11963|11951|11970.6|11958.6|11962.5|11950.5|4
1734517930000|2024-12-18 10:32:10|11962.8|11950.8|11962.1|11950.1|11963.1|11951.1|11962.1|11950.1|0
1734517940000|2024-12-18 10:32:20|11959.5|11947.5|11965.8|11953.8|11965.8|11953.8|11959.5|11947.5|3
1734517950000|2024-12-18 10:32:30|11965.5|11953.5|11966.8|11954.8|11968.6|11956.6|11965.5|11953.5|0
1734517960000|2024-12-18 10:32:40|11966.6|11954.6|11963.1|11951.1|11967.5|11955.5|11962.8|11950.8|0
1734517970000|2024-12-18 10:32:50|11962|11950|11960.9|11948.9|11962.6|11950.6|11960.9|11948.9|0
1734517980000|2024-12-18 10:33:00|11959.1|11947.1|11962.7|11950.7|11962.7|11950.7|11956.3|11946.7|2
1734517990000|2024-12-18 10:33:10|11961|11949|11953.2|11941.2|11961|11949|11948.5|11936.5|2
1734518000000|2024-12-18 10:33:20|11949.4|11937.4|11955.3|11947.3|11955.3|11947.3|11949.4|11937.4|1
1734518010000|2024-12-18 10:33:30|11955.1|11947.1|11957|11945|11957|11947.1|11952.1|11940.1|2
1734518020000|2024-12-18 10:33:40|11956.6|11944.6|11965|11953|11965|11953|11956.1|11944.1|7
1734518030000|2024-12-18 10:33:50|11968.5|11956.5|11973|11961|11975.7|11963.7|11966.7|11956.5|8
1734518040000|2024-12-18 10:34:00|11972.5|11960.5|11964.9|11952.9|11974.1|11962.1|11958.9|11946.9|2
1734518050000|2024-12-18 10:34:10|11964.4|11952.4|11950.8|11938.8|11965.7|11959.7|11948.4|11936.4|6
1734518060000|2024-12-18 10:34:20|11951.1|11939.1|11960.7|11948.7|11962.4|11950.4|11951.1|11939.1|4
1734518070000|2024-12-18 10:34:30|11960.3|11948.3|11958.1|11946.1|11960.6|11948.6|11958|11946|1
1734518080000|2024-12-18 10:34:40|11955.7|11943.7|11958.4|11946.4|11958.4|11946.4|11955.2|11943.2|0
1734518090000|2024-12-18 10:34:50|11961.5|11949.5|11962.1|11950.1|11962.1|11950.1|11961.5|11949.5|0
1734518100000|2024-12-18 10:35:00|11961.8|11949.8|11972.6|11960.6|11972.6|11960.6|11961.8|11949.8|1
1734518110000|2024-12-18 10:35:10|11973.6|11961.6|11979.6|11967.6|11979.6|11967.6|11972.8|11960.8|1
1734518120000|2024-12-18 10:35:20|11973.8|11961.8|11972.2|11960.2|11977|11965|11969.1|11957.1|0
1734518130000|2024-12-18 10:35:30|11973.5|11961.5|11976.1|11964.1|11977.1|11965.1|11973.5|11961.5|1
1734518140000|2024-12-18 10:35:40|11975.7|11963.7|11967.9|11959.9|11975.7|11963.7|11967.9|11959.7|1
1734518150000|2024-12-18 10:35:50|11967|11959|11970.8|11958.8|11972.2|11960.2|11967|11958.8|1
1734518160000|2024-12-18 10:36:00|11971.2|11959.2|11974|11962|11974|11962|11971.2|11959.2|2
1734518170000|2024-12-18 10:36:10|11972.8|11960.8|11976|11964|11976.2|11964.2|11972.8|11960.8|2
1734518180000|2024-12-18 10:36:20|11974.2|11962.2|11972.6|11960.6|11974.3|11962.3|11971.4|11959.4|0
1734518190000|2024-12-18 10:36:30|11971.4|11959.4|11974.6|11962.6|11974.6|11962.6|11966.8|11954.8|2
1734518200000|2024-12-18 10:36:40|11971.6|11959.6|11972|11960|11972|11960|11971.6|11959.6|0
1734518210000|2024-12-18 10:36:50|11970.8|11962.8|11971.1|11959.1|11972.5|11963.1|11970.8|11959.1|0
1734518220000|2024-12-18 10:37:00|11970.8|11958.8|11951.9|11939.9|11971.1|11959.1|11951.7|11939.7|4
1734518230000|2024-12-18 10:37:10|11952.1|11940.1|11945.5|11933.5|11953.4|11941.4|11943.6|11931.6|3
1734518240000|2024-12-18 10:37:20|11945.4|11933.4|11952.4|11940.4|11952.4|11940.4|11945|11933|1
1734518250000|2024-12-18 10:37:30|11952.1|11940.1|11939.9|11927.9|11952.1|11940.1|11939.9|11927.9|0
1734518260000|2024-12-18 10:37:40|11939.6|11927.6|11940.6|11928.6|11943.2|11931.2|11939.4|11927.4|0
1734518270000|2024-12-18 10:37:50|11939.9|11927.9|11929.2|11917.2|11939.9|11927.9|11921.8|11909.8|13
1734518280000|2024-12-18 10:38:00|11929.3|11917.3|11946.1|11934.1|11946.1|11934.1|11929|11917|3
1734518290000|2024-12-18 10:38:10|11939.9|11927.9|11935.3|11923.3|11945.1|11933.1|11923.6|11911.6|4
1734518300000|2024-12-18 10:38:20|11940.3|11928.3|11942.7|11930.7|11943|11931|11940.3|11928.3|0
1734518310000|2024-12-18 10:38:30|11941.4|11929.4|11948.8|11936.8|11951.3|11939.3|11941.4|11929.4|2
1734518340000|2024-12-18 10:39:00|11952.1|11940.1|11957.3|11945.3|11958.6|11946.6|11952.1|11940.1|0
1734518350000|2024-12-18 10:39:10|11955.4|11943.4|11949.9|11937.9|11956.8|11944.8|11949.6|11937.6|2
1734518360000|2024-12-18 10:39:20|11949.6|11937.6|11950.1|11938.1|11950.1|11938.1|11949.6|11937.6|0
1734518370000|2024-12-18 10:39:30|11950.2|11938.2|11955.2|11943.2|11955.2|11943.2|11948.1|11936.1|1
1734518380000|2024-12-18 10:39:40|11955.3|11943.3|11955.3|11943.3|11955.3|11943.3|11955.3|11943.3|0
1734518390000|2024-12-18 10:39:50|11954|11942|11957.5|11945.5|11958.2|11946.2|11953.4|11941.4|1
1734518400000|2024-12-18 10:40:00|11957.3|11945.3|11961.7|11949.7|11962.2|11950.2|11956.8|11944.8|0
1734518410000|2024-12-18 10:40:10|11962|11950|11962.3|11950.3|11962.3|11950.3|11960.7|11948.7|0
1734518420000|2024-12-18 10:40:20|11965|11953|11967.9|11955.9|11968.2|11956.2|11965|11953|5
1734518430000|2024-12-18 10:40:30|11968.4|11956.4|11970.1|11958.1|11970.4|11958.4|11966.7|11954.7|9
1734518440000|2024-12-18 10:40:40|11945.4|11933.4|11938.7|11926.7|11945.4|11933.4|11938.7|11926.7|3
1734518450000|2024-12-18 10:40:50|11933.4|11921.4|11936.6|11924.6|11938.1|11926.1|11921.6|11909.6|5
1734518460000|2024-12-18 10:41:00|11935.1|11923.1|11933.9|11921.9|11935.7|11923.7|11933.6|11921.6|0
1734518470000|2024-12-18 10:41:10|11934.1|11922.1|11941.9|11929.9|11944|11932|11934.1|11922.1|5
1734518490000|2024-12-18 10:41:30|11942.3|11930.3|11942|11930|11943.7|11931.7|11942|11930|0
1734518500000|2024-12-18 10:41:40|11941.7|11929.7|11938.8|11926.8|11941.7|11929.7|11938|11926|0
1734518510000|2024-12-18 10:41:50|11937.2|11925.2|11938.2|11926.2|11938.2|11926.2|11934.2|11922.2|2
1734518520000|2024-12-18 10:42:00|11940.2|11928.2|11942|11930|11942.2|11930.2|11940.2|11928.2|0
1734518530000|2024-12-18 10:42:10|11941.9|11929.9|11950.4|11938.4|11950.4|11938.4|11941.9|11929.9|0
1734518540000|2024-12-18 10:42:20|11949.9|11937.9|11949.4|11937.4|11949.9|11937.9|11942.4|11930.4|0
1734518550000|2024-12-18 10:42:30|11949.2|11937.2|11946.3|11934.3|11949.9|11937.9|11943.6|11931.6|2
1734518560000|2024-12-18 10:42:40|11943.2|11931.2|11954.9|11942.9|11954.9|11942.9|11940.9|11928.9|3
1734518570000|2024-12-18 10:42:50|11953.6|11941.6|11952.8|11940.8|11953.6|11941.6|11952.4|11940.4|0
1734518580000|2024-12-18 10:43:00|11952.9|11940.9|11953.6|11941.6|11953.9|11941.9|11949.8|11937.8|5
1734518590000|2024-12-18 10:43:10|11952.4|11940.4|11953|11941|11953.6|11941.6|11952.4|11940.4|1
1734518600000|2024-12-18 10:43:20|11952.9|11940.9|11952.2|11940.2|11952.9|11940.9|11952.2|11940.2|0
1734518610000|2024-12-18 10:43:30|11951.9|11939.9|11948.9|11936.9|11951.9|11939.9|11948.4|11936.4|0
1734518620000|2024-12-18 10:43:40|11948.7|11936.7|11950.6|11938.6|11950.6|11938.6|11948.7|11936.7|0
1734518640000|2024-12-18 10:44:00|11950.1|11938.1|11951.4|11939.4|11951.4|11939.4|11948.8|11936.8|2
1734518650000|2024-12-18 10:44:10|11951.2|11939.2|11936.1|11924.1|11951.2|11939.2|11931.1|11919.1|1
1734518660000|2024-12-18 10:44:20|11934.5|11922.5|11934.1|11922.1|11935.1|11923.1|11928.6|11916.6|0
1734518670000|2024-12-18 10:44:30|11932.8|11920.8|11937.2|11925.2|11937.2|11925.2|11932.6|11920.6|0
1734518680000|2024-12-18 10:44:40|11936.3|11924.3|11931.6|11919.6|11936.3|11924.3|11931.6|11919.6|1
1734518700000|2024-12-18 10:45:00|11932.1|11920.1|11940.9|11928.9|11940.9|11928.9|11932.1|11920.1|1
1734518710000|2024-12-18 10:45:10|11940.2|11928.2|11931.8|11919.8|11940.2|11928.2|11931.8|11919.8|3
1734518720000|2024-12-18 10:45:20|11929.4|11917.4|11934.7|11922.7|11934.9|11922.9|11929.4|11917.4|7
1734518730000|2024-12-18 10:45:30|11940.4|11928.4|11937.7|11925.7|11940.4|11928.4|11937.7|11925.7|0
1734518740000|2024-12-18 10:45:40|11932.6|11926.6|11937.1|11925.1|11940.7|11928.7|11932.6|11925.1|3
1734518750000|2024-12-18 10:45:50|11939.1|11927.1|11939.1|11927.1|11939.1|11927.1|11939.1|11927.1|0
1734518760000|2024-12-18 10:46:00|11941.1|11929.1|11939.4|11927.4|11941.4|11929.4|11939.4|11927.4|2
1734518770000|2024-12-18 10:46:10|11929.5|11917.5|11920.4|11908.4|11929.6|11917.6|11916.9|11904.9|6
1734518780000|2024-12-18 10:46:20|11919.8|11907.8|11920.7|11908.7|11920.7|11908.7|11919.8|11907.8|0
1734518790000|2024-12-18 10:46:30|11920.4|11908.4|11910.8|11898.8|11920.7|11908.7|11910.8|11898.8|1
1734518800000|2024-12-18 10:46:40|11913.6|11901.6|11898.3|11886.3|11921.1|11909.1|11897.8|11885.8|7
1734518810000|2024-12-18 10:46:50|11898|11886|11884.4|11872.4|11898.6|11886.6|11884.3|11872.3|2
1734518820000|2024-12-18 10:47:00|11884.6|11872.6|11902.8|11890.8|11902.8|11890.8|11884.6|11872.6|2
1734518830000|2024-12-18 10:47:10|11902.2|11890.2|11902.2|11890.2|11902.2|11890.2|11902.2|11890.2|0
1734518840000|2024-12-18 10:47:20|11901.9|11889.9|11904|11892|11904|11892|11901.9|11889.9|1
1734518850000|2024-12-18 10:47:30|11904.3|11892.3|11910.5|11898.5|11914|11902|11904.3|11892.3|2
1734518860000|2024-12-18 10:47:40|11910.6|11898.6|11909|11897|11910.6|11898.6|11909|11897|1
1734518870000|2024-12-18 10:47:50|11901.5|11889.5|11896|11884|11901.5|11889.5|11896|11884|3
1734518880000|2024-12-18 10:48:00|11895.2|11883.2|11894.1|11882.1|11898.2|11886.2|11894.1|11882.1|1
1734518890000|2024-12-18 10:48:10|11892.2|11880.2|11892.7|11880.7|11894.6|11882.6|11884.5|11872.5|1
1734518900000|2024-12-18 10:48:20|11895.8|11883.8|11885.5|11873.5|11895.8|11883.8|11883.7|11871.7|1
1734518910000|2024-12-18 10:48:30|11889.6|11877.6|11889.1|11877.1|11890.1|11878.1|11889.1|11877.1|0
1734518920000|2024-12-18 10:48:40|11889.5|11877.5|11884.2|11872.2|11889.6|11877.6|11877.1|11865.1|4
1734518930000|2024-12-18 10:48:50|11880.4|11868.4|11875.8|11863.8|11880.4|11868.4|11875.8|11863.8|9
1734518940000|2024-12-18 10:49:00|11876|11864|11871.7|11859.7|11881.2|11869.2|11865|11853|7
1734518950000|2024-12-18 10:49:10|11866.3|11854.3|11860.6|11848.6|11866.3|11854.3|11859.5|11847.5|2
1734518960000|2024-12-18 10:49:20|11865|11853|11870.6|11858.6|11871.9|11859.9|11864.3|11852.3|1
1734518970000|2024-12-18 10:49:30|11870.9|11858.9|11871.7|11859.7|11875.6|11863.6|11870.9|11858.9|0
1734518980000|2024-12-18 10:49:40|11871.1|11859.1|11872.9|11860.9|11874.6|11862.6|11869.6|11857.6|0
1734518990000|2024-12-18 10:49:50|11872.8|11860.8|11834.8|11822.8|11872.8|11860.8|11834.8|11822.8|11
1734519000000|2024-12-18 10:50:00|11835.5|11823.5|11844.4|11832.4|11849.1|11837.1|11835.5|11823.5|4
1734519010000|2024-12-18 10:50:10|11843.6|11831.6|11830.1|11818.1|11845.1|11833.1|11827.4|11815.4|2
1734519020000|2024-12-18 10:50:20|11847.7|11835.7|11864.4|11852.4|11871.9|11859.9|11847.7|11835.7|4
1734519030000|2024-12-18 10:50:30|11862.9|11850.9|11869.8|11857.8|11871.6|11859.6|11861.9|11849.9|3
1734519040000|2024-12-18 10:50:40|11869.9|11857.9|11865.7|11853.7|11869.9|11857.9|11864.3|11852.3|1
1734519050000|2024-12-18 10:50:50|11865.1|11853.1|11865.6|11853.6|11866.2|11854.2|11864.8|11852.8|2
1734519060000|2024-12-18 10:51:00|11865|11853|11871.3|11859.3|11871.3|11859.3|11865|11853|1
1734519070000|2024-12-18 10:51:10|11874.7|11862.7|11866.5|11854.5|11876.2|11866.8|11866.5|11854.5|1
1734519080000|2024-12-18 10:51:20|11866.3|11854.3|11871.4|11859.4|11871.4|11859.4|11863.5|11851.5|4
1734519090000|2024-12-18 10:51:30|11868.4|11860.4|11886.3|11874.3|11889.2|11877.2|11868.2|11858.7|3
1734519100000|2024-12-18 10:51:40|11886.2|11874.2|11909.3|11897.3|11909.3|11897.3|11884.7|11872.7|18
1734519110000|2024-12-18 10:51:50|11910.5|11898.5|11914.2|11902.2|11914.2|11902.2|11909|11897|5
1734519120000|2024-12-18 10:52:00|11914.6|11902.6|11918.9|11906.9|11918.9|11906.9|11909.6|11897.6|5
1734519130000|2024-12-18 10:52:10|11918.4|11906.4|11916.5|11904.5|11918.4|11906.4|11914|11904.4|12
1734519140000|2024-12-18 10:52:20|11916|11904|11917.9|11905.9|11917.9|11905.9|11915.5|11903.5|1
1734519150000|2024-12-18 10:52:30|11918|11906|11916.7|11904.7|11921.2|11909.2|11914.2|11904.7|1
1734519160000|2024-12-18 10:52:40|11918.7|11906.7|11920.7|11912.7|11920.7|11912.7|11918.6|11906.7|3
1734519170000|2024-12-18 10:52:50|11919.9|11911.9|11917.5|11905.5|11919.9|11911.9|11917.5|11905.5|5
1734519180000|2024-12-18 10:53:00|11915.2|11907.2|11914.2|11902.2|11917.7|11907.2|11914.2|11902.2|3
1734519190000|2024-12-18 10:53:10|11913.8|11901.8|11913.8|11901.8|11913.8|11901.8|11913.8|11901.8|0
1734519210000|2024-12-18 10:53:30|11914.1|11902.1|11906|11894|11917.4|11905.4|11906|11894|2
1734519220000|2024-12-18 10:53:40|11904.8|11892.8|11909.1|11897.1|11909.3|11897.3|11904.8|11892.8|0
1734519230000|2024-12-18 10:53:50|11904|11892|11900.7|11888.7|11904|11892|11900.2|11888.2|2
1734519240000|2024-12-18 10:54:00|11900.4|11888.4|11903.1|11891.1|11903.1|11891.1|11900.4|11888.4|0
1734519250000|2024-12-18 10:54:10|11903.7|11891.7|11906.1|11894.1|11907.7|11895.7|11902.8|11890.8|1
1734519260000|2024-12-18 10:54:20|11905|11893|11903.2|11891.2|11905.1|11893.1|11903.2|11891.2|0
1734519270000|2024-12-18 10:54:30|11903.5|11891.5|11902.4|11890.4|11903.8|11891.8|11902.4|11890.4|0
1734519280000|2024-12-18 10:54:40|11902.1|11890.1|11910.1|11898.1|11910.1|11898.1|11902.1|11890.1|1
1734519290000|2024-12-18 10:54:50|11912.5|11900.5|11900.8|11888.8|11912.5|11900.5|11900.8|11888.8|5
1734519300000|2024-12-18 10:55:00|11897.9|11885.9|11895|11883|11897.9|11885.9|11894|11882|0
1734519310000|2024-12-18 10:55:10|11894.8|11882.8|11908.3|11896.3|11908.5|11896.5|11894.8|11882.8|2
1734519320000|2024-12-18 10:55:20|11908.6|11896.6|11910.4|11898.4|11911.5|11899.5|11908.6|11896.6|1
1734519330000|2024-12-18 10:55:30|11910.1|11898.1|11908.4|11896.4|11910.1|11898.1|11906.6|11894.6|1
1734519340000|2024-12-18 10:55:40|11908.1|11896.1|11908.4|11896.4|11908.4|11896.4|11908.1|11896.1|0
1734519350000|2024-12-18 10:55:50|11904.6|11892.6|11908.6|11896.6|11908.6|11896.6|11904.6|11892.6|2
1734519360000|2024-12-18 10:56:00|11908.9|11900.9|11913.9|11901.9|11913.9|11901.9|11908.9|11900.9|0
1734519370000|2024-12-18 10:56:10|11913.3|11901.3|11914.5|11902.5|11914.8|11902.8|11912.9|11900.9|1
1734519380000|2024-12-18 10:56:20|11913.5|11901.5|11912.5|11900.5|11913.5|11901.5|11912.5|11900.5|1
1734519390000|2024-12-18 10:56:30|11911.8|11899.8|11911.8|11899.8|11911.8|11899.8|11911.8|11899.8|0
1734519400000|2024-12-18 10:56:40|11913|11901|11914.6|11902.6|11914.6|11902.6|11912.6|11900.6|0
1734519410000|2024-12-18 10:56:50|11914|11902|11914.6|11902.6|11914.6|11902.6|11912.6|11900.6|1
1734519420000|2024-12-18 10:57:00|11915|11903|11911.3|11899.3|11915|11903|11906.3|11894.3|2
1734519430000|2024-12-18 10:57:10|11911.8|11899.8|11911.8|11899.8|11912.5|11900.5|11910.3|11898.3|0
1734519440000|2024-12-18 10:57:20|11912.3|11900.3|11912|11900|11912.3|11900.3|11911.7|11899.7|1
1734519450000|2024-12-18 10:57:30|11912.7|11900.7|11914.5|11902.5|11914.5|11902.5|11912.3|11900.3|3
1734519470000|2024-12-18 10:57:50|11921.4|11909.4|11919.6|11907.6|11921.4|11909.4|11917.7|11905.7|4
1734519480000|2024-12-18 10:58:00|11919.4|11907.4|11899.3|11887.3|11919.4|11907.4|11896|11884|4
1734519490000|2024-12-18 10:58:10|11902.3|11890.3|11904.4|11892.4|11906.2|11894.2|11901|11889|1
1734519500000|2024-12-18 10:58:20|11903.7|11891.7|11902.8|11890.8|11903.7|11891.7|11902.6|11890.6|0
1734519510000|2024-12-18 10:58:30|11905.6|11893.6|11904.1|11892.1|11905.6|11893.6|11904.1|11892.1|0
1734519520000|2024-12-18 10:58:40|11904.4|11892.4|11906.4|11894.4|11907.9|11895.9|11904.4|11892.4|1
1734519530000|2024-12-18 10:58:50|11907.1|11895.1|11909.9|11897.9|11914.1|11902.1|11907.1|11895.1|2
1734519540000|2024-12-18 10:59:00|11910.1|11898.1|11894.7|11882.7|11910.7|11898.7|11894.7|11882.7|1
1734519550000|2024-12-18 10:59:10|11895.4|11883.4|11904.3|11892.3|11907.9|11897.4|11895.2|11883.2|3
1734519560000|2024-12-18 10:59:20|11903.7|11891.7|11909.2|11897.2|11920.5|11908.5|11903.7|11891.7|15
1734519570000|2024-12-18 10:59:30|11910.2|11898.2|11907.2|11895.2|11911.1|11899.1|11906.7|11894.7|3
1734519580000|2024-12-18 10:59:40|11907.6|11895.6|11909|11897|11909|11897|11905.5|11893.5|5
1734519590000|2024-12-18 10:59:50|11912.9|11900.9|11919.2|11913.2|11919.2|11913.2|11912.9|11900.9|4
1734519600000|2024-12-18 11:00:00|11918.7|11912.7|11919.5|11907.5|11920.7|11913.3|11912.6|11900.6|10
1734519610000|2024-12-18 11:00:10|11917.6|11905.6|11920.5|11908.5|11920.8|11908.8|11916|11904|2
1734519620000|2024-12-18 11:00:20|11920.7|11908.7|11921.2|11909.2|11921.2|11909.2|11920.7|11908.7|2
1734519630000|2024-12-18 11:00:30|11919.2|11907.2|11919.7|11907.7|11920.7|11908.7|11918.7|11906.7|9
1734519640000|2024-12-18 11:00:40|11918.7|11906.7|11921.8|11909.8|11921.8|11913.7|11918.2|11906.2|6
1734519650000|2024-12-18 11:00:50|11921.3|11909.3|11921.7|11909.7|11921.7|11909.7|11918.8|11906.8|3
1734519660000|2024-12-18 11:01:00|11923|11911|11922.2|11914.2|11923|11914.2|11921.5|11911|1
1734519670000|2024-12-18 11:01:10|11917.8|11909.8|11921|11909|11923.2|11911.2|11917.8|11909|3
1734519680000|2024-12-18 11:01:20|11921.3|11909.3|11917.9|11905.9|11921.7|11910|11917.5|11905.9|2
1734519690000|2024-12-18 11:01:30|||||||||1
1734519700000|2024-12-18 11:01:40|11917.2|11905.2|11918.2|11906.2|11919.2|11907.2|11916.7|11904.7|1
1734519710000|2024-12-18 11:01:50|11918.5|11906.5|11920|11908|11920|11908|11918.5|11906.5|0
1734519720000|2024-12-18 11:02:00|11918.4|11906.4|11921.7|11909.7|11921.7|11909.7|11917.4|11905.4|0
1734519730000|2024-12-18 11:02:10|11922.2|11910.2|11927.1|11915.1|11929.8|11920.6|11922.2|11910.2|5
1734519740000|2024-12-18 11:02:20|11926.3|11914.3|11926.9|11914.9|11926.9|11914.9|11925.8|11913.8|2
1734519750000|2024-12-18 11:02:30|11923.6|11911.6|11925.9|11913.9|11925.9|11913.9|11922.3|11910.3|1
1734519760000|2024-12-18 11:02:40|11927.1|11915.1|11925.8|11913.8|11927.1|11915.1|11925.8|11913.8|0
1734519770000|2024-12-18 11:02:50|11926.6|11914.6|11930|11918|11930|11918|11921.1|11913.6|4
1734519780000|2024-12-18 11:03:00|11928.5|11916.5|11929.4|11917.4|11929.7|11917.7|11927.6|11915.6|2
1734519790000|2024-12-18 11:03:10|11929.5|11917.5|11928.6|11916.6|11930.6|11922.6|11926|11915.3|3
1734519800000|2024-12-18 11:03:20|11926.4|11914.4|11927.8|11919.8|11928.9|11921.1|11926.1|11914.4|1
1734519810000|2024-12-18 11:03:30|11927.4|11919.4|11926.8|11914.8|11927.8|11919.4|11926.8|11914.8|1
1734519820000|2024-12-18 11:03:40|11925.6|11913.6|11924.5|11912.5|11925.6|11913.6|11924|11912|6
1734519830000|2024-12-18 11:03:50|11923.9|11911.9|11917.4|11905.4|11925.7|11913.7|11917.4|11905.4|1
1734519840000|2024-12-18 11:04:00|11916.2|11904.2|11913.4|11901.4|11916.5|11904.5|11913.3|11901.3|1
1734519850000|2024-12-18 11:04:10|11914.7|11902.7|11912.4|11900.4|11914.7|11902.7|11910.4|11898.4|0
1734519860000|2024-12-18 11:04:20|11913.5|11901.5|11922.4|11910.4|11923.6|11911.6|11913.5|11901.5|2
1734519880000|2024-12-18 11:04:40|11923|11911|11917.1|11909.1|11924.7|11912.7|11917.1|11909.1|0
1734519890000|2024-12-18 11:04:50|11919|11907|11917.3|11909.3|11919|11909.3|11917.3|11907|0
1734519900000|2024-12-18 11:05:00|11917.1|11909.1|11924.1|11912.1|11924.1|11912.1|11915.5|11907.5|2
1734519910000|2024-12-18 11:05:10|11923.9|11911.9|11922|11910|11923.9|11911.9|11922|11910|0
1734519920000|2024-12-18 11:05:20|11922.6|11910.6|11923.4|11911.4|11923.4|11911.4|11922.6|11910.6|0
1734519930000|2024-12-18 11:05:30|11923.1|11911.1|11926.6|11920.6|11927.5|11920.6|11922.1|11911.1|1
1734519940000|2024-12-18 11:05:40|11926.7|11914.7|11926|11914|11927|11915|11925.2|11913.2|2
1734519950000|2024-12-18 11:05:50|11926.3|11914.3|11926.8|11914.8|11926.8|11914.8|11926.3|11914.3|0
1734519970000|2024-12-18 11:06:10|11925.2|11913.2|11925.4|11913.4|11925.4|11913.4|11925.2|11913.2|0
1734519980000|2024-12-18 11:06:20|11924.9|11912.9|11927.9|11915.9|11928.4|11916.4|11922|11910|2
1734519990000|2024-12-18 11:06:30|11929.1|11917.1|11928.4|11916.4|11929.1|11917.1|11928.4|11916.4|0
1734520000000|2024-12-18 11:06:40|11929.4|11917.4|11924|11912|11929.7|11917.7|11924|11912|0
1734520010000|2024-12-18 11:06:50|11923.9|11911.9|11925.9|11913.9|11925.9|11913.9|11922.4|11910.4|0
1734520020000|2024-12-18 11:07:00|11926.6|11914.6|11926.9|11914.9|11926.9|11914.9|11926.6|11914.6|1
1734520030000|2024-12-18 11:07:10|11927|11915|11928.7|11920.7|11929.9|11921.2|11927|11915|1
1734520050000|2024-12-18 11:07:30|11928.2|11920.2|11928.2|11920.2|11928.2|11920.2|11928.2|11920.2|0
1734520060000|2024-12-18 11:07:40|11930.9|11918.9|11930.9|11918.9|11930.9|11921.2|11929.2|11918.5|1
1734520070000|2024-12-18 11:07:50|11928.5|11920.5|11928.5|11920.5|11930.5|11920.5|11928.5|11918.5|0
1734520080000|2024-12-18 11:08:00|11928.4|11920.4|11930.9|11918.9|11930.9|11921.2|11928.4|11918.9|0
1734520090000|2024-12-18 11:08:10|11927.9|11919.9|11928.4|11920.4|11928.4|11920.4|11927.9|11919.9|1
1734520100000|2024-12-18 11:08:20|11928.3|11920.3|11931.5|11919.5|11931.6|11921.5|11928.3|11918.5|2
1734520110000|2024-12-18 11:08:30|11931.8|11919.8|11930|11922|11931.8|11922|11929|11919.7|0
1734520120000|2024-12-18 11:08:40|11930.5|11922.5|11928.7|11916.7|11931.7|11922.5|11928.7|11916.7|1
1734520130000|2024-12-18 11:08:50|11925.7|11917.7|11923.6|11911.6|11928.2|11917.7|11921.6|11909.6|4
1734520140000|2024-12-18 11:09:00|11925.1|11913.1|11922.6|11910.6|11926.7|11918.4|11919|11907|5
1734520150000|2024-12-18 11:09:10|11921.3|11909.3|11919.1|11907.1|11922.5|11910.5|11919|11907|0
1734520160000|2024-12-18 11:09:20|11919.5|11907.5|11920.3|11908.3|11920.3|11908.3|11918.6|11906.6|1
1734520170000|2024-12-18 11:09:30|11920|11908|11921.5|11909.5|11921.5|11909.5|11918.5|11906.5|1
1734520180000|2024-12-18 11:09:40|11922.2|11910.2|11920.5|11908.5|11922.2|11910.2|11919.4|11907.4|1
1734520190000|2024-12-18 11:09:50|11916.6|11904.6|11914.6|11902.6|11920|11908|11914.3|11902.3|0
1734520200000|2024-12-18 11:10:00|11914.9|11902.9|11915.7|11903.7|11915.7|11903.7|11914.9|11902.9|0
1734520210000|2024-12-18 11:10:10|11914.5|11906.5|11924.5|11912.5|11924.5|11916|11914.5|11905.8|2
1734520220000|2024-12-18 11:10:20|11921.6|11909.6|11924.5|11912.5|11924.5|11912.5|11921.6|11909.6|1
1734520230000|2024-12-18 11:10:30|11923.7|11915.7|11923.7|11915.7|11923.7|11915.7|11923.7|11915.7|0
1734520240000|2024-12-18 11:10:40|11925.3|11913.3|11924|11912|11925.3|11913.3|11924|11912|0
1734520250000|2024-12-18 11:10:50|11922.9|11910.9|11927.1|11915.1|11927.1|11915.1|11922.9|11910.9|0
1734520260000|2024-12-18 11:11:00|11926.9|11914.9|11927.9|11915.9|11927.9|11915.9|11926.9|11914.9|1
1734520270000|2024-12-18 11:11:10|11927.6|11915.6|11927.9|11915.9|11927.9|11915.9|11927.6|11915.6|0
1734520290000|2024-12-18 11:11:30|11926.6|11918.6|11925.8|11913.8|11928.8|11919.1|11925.8|11913.8|2
1734520300000|2024-12-18 11:11:40|11926.6|11914.6|11927.1|11915.1|11927.3|11915.3|11926|11914|1
1734520310000|2024-12-18 11:11:50|11928.3|11916.3|11929.6|11917.6|11929.6|11918.9|11926.9|11916.3|0
1734520320000|2024-12-18 11:12:00|11929.8|11917.8|11929.4|11917.4|11929.8|11917.8|11927.4|11915.4|0
1734520330000|2024-12-18 11:12:10|11927.3|11919.3|11927.3|11919.3|11927.3|11919.3|11927.3|11919.3|0
1734520340000|2024-12-18 11:12:20|11927.5|11919.5|11927.4|11919.4|11927.5|11919.5|11926.8|11918.8|2
1734520350000|2024-12-18 11:12:30|11927.1|11921.1|11929.2|11917.2|11929.9|11921.9|11927.1|11917.2|3
1734520360000|2024-12-18 11:12:40|11928.7|11916.7|11928.8|11916.8|11930.5|11918.5|11928.5|11916.5|1
1734520370000|2024-12-18 11:12:50|11928.7|11916.7|11926.5|11914.5|11929|11917|11926.5|11914.5|0
1734520390000|2024-12-18 11:13:10|11927.5|11915.5|11923.5|11911.5|11927.5|11915.5|11922.3|11910.3|1
1734520400000|2024-12-18 11:13:20|11923.8|11911.8|11926.7|11914.7|11926.7|11914.7|11923.8|11911.8|0
1734520410000|2024-12-18 11:13:30|11927|11915|11926|11914|11927|11915|11926|11914|0
1734520420000|2024-12-18 11:13:40|11924.4|11912.4|11927.2|11915.2|11928.4|11916.4|11924|11912|3
1734520430000|2024-12-18 11:13:50|11927.8|11915.8|11926.9|11914.9|11927.8|11915.8|11925.4|11913.4|1
1734520440000|2024-12-18 11:14:00|11927.2|11915.2|11925|11917|11928.4|11917.4|11924.5|11915.2|0
1734520450000|2024-12-18 11:14:10|11924.6|11912.6|11924.6|11912.6|11924.6|11912.6|11924.6|11912.6|2
1734520460000|2024-12-18 11:14:20|11924.3|11912.3|11924.9|11912.9|11924.9|11912.9|11923.9|11911.9|0
1734520470000|2024-12-18 11:14:30|11927.3|11915.3|11927.5|11915.5|11927.6|11915.6|11927.3|11915.3|1
1734520480000|2024-12-18 11:14:40|11927.2|11915.2|11924.2|11912.2|11927.2|11915.2|11924.2|11912.2|0
1734520490000|2024-12-18 11:14:50|11926.1|11914.1|11925.2|11917.2|11927|11917.9|11925.2|11914.1|0
1734520500000|2024-12-18 11:15:00|11925.5|11917.5|11926.8|11918.8|11926.8|11918.8|11925.5|11917.5|1
1734520510000|2024-12-18 11:15:10|11927.1|11921.1|11927.1|11921.1|11927.1|11921.1|11927.1|11921.1|1
1734520520000|2024-12-18 11:15:20|11928.6|11922.6|11928.6|11922.6|11928.6|11922.6|11928.6|11922.6|1
1734520530000|2024-12-18 11:15:30|11928.5|11922.5|11928.8|11916.8|11928.8|11922.5|11928|11916|2
1734520540000|2024-12-18 11:15:40|11928|11920|11932.6|11924.6|11935|11924.8|11928|11918.9|8
1734520550000|2024-12-18 11:15:50|11932.5|11924.5|11935.3|11923.3|11935.3|11925.6|11929.7|11922|2
1734520560000|2024-12-18 11:16:00|11932.8|11924.8|11931.7|11919.7|11932.8|11924.8|11931.4|11919.4|3
1734520570000|2024-12-18 11:16:10|11931.4|11919.4|11928.8|11920.8|11931.8|11920.8|11928.8|11917.8|1
1734520580000|2024-12-18 11:16:20|11930.1|11918.1|11930.3|11918.3|11930.3|11920.8|11928.8|11918.1|0
1734520590000|2024-12-18 11:16:30|11930.5|11918.5|11993.2|11981.2|11996.3|11984.3|11928.6|11917.2|9
1734520600000|2024-12-18 11:16:40|11992.4|11980.4|12002|11990|12008.5|11998.4|11992.4|11980.4|4
1734520610000|2024-12-18 11:16:50|12002.3|11990.3|12000.9|11988.9|12003.7|11991.7|11999.5|11987.5|1
1734520620000|2024-12-18 11:17:00|12002.5|11990.5|11993.2|11981.2|12002.5|11993.8|11992.7|11980.7|2
1734520630000|2024-12-18 11:17:10|11992.9|11980.9|11988.3|11976.3|11994.7|11982.7|11986.7|11974.7|2
1734520640000|2024-12-18 11:17:20|11987|11975|11986.9|11974.9|11994.3|11982.3|11981.4|11969.4|3
1734520650000|2024-12-18 11:17:30|11989.3|11977.3|11982.8|11970.8|11989.3|11977.3|11982|11970|1
1734520660000|2024-12-18 11:17:40|11981.1|11969.1|11976.9|11964.9|11981.1|11969.1|11976.8|11964.8|3
1734520670000|2024-12-18 11:17:50|11974|11962|11972.4|11960.4|11974|11962|11972.4|11960.4|1
1734520680000|2024-12-18 11:18:00|11973.4|11961.4|11974.4|11962.4|11974.9|11962.9|11972.7|11960.7|0
1734520690000|2024-12-18 11:18:10|11972.6|11960.6|11971.8|11959.8|11972.6|11960.6|11971.8|11959.8|0
1734520700000|2024-12-18 11:18:20|11970.3|11958.3|11968.1|11956.1|11970.3|11958.3|11968.1|11956.1|0
1734520710000|2024-12-18 11:18:30|11969.7|11957.7|11980.7|11968.7|11980.7|11968.7|11969.7|11957.7|2
1734520720000|2024-12-18 11:18:40|11981.4|11969.4|11985.3|11973.3|11985.3|11973.3|11980.2|11968.2|1
1734520730000|2024-12-18 11:18:50|11985.9|11973.9|11985.4|11973.4|11985.9|11973.9|11985.4|11973.4|0
1734520740000|2024-12-18 11:19:00|12003|11991|12003|11995|12004|11995|12003|11991|6
1734520750000|2024-12-18 11:19:10|12004.4|11996.4|12037.5|12025.5|12038.2|12026.2|12004.4|11996.4|67
1734520760000|2024-12-18 11:19:20|12035.8|12023.8|12040.3|12032.3|12043.6|12032.3|12035.8|12023.8|5
1734520770000|2024-12-18 11:19:30|12040.7|12032.7|12040.3|12032.3|12040.7|12032.7|12039.8|12031.8|1
1734520780000|2024-12-18 11:19:40|12040.1|12032.1|12031.7|12019.7|12040.1|12032.1|12031.7|12019.7|5
1734520790000|2024-12-18 11:19:50|12030.5|12018.5|12030.4|12018.4|12031.1|12019.1|12028.8|12016.8|2
1734520800000|2024-12-18 11:20:00|12030.8|12018.8|12031.1|12019.1|12033|12021|12027.3|12015.3|0
1734520810000|2024-12-18 11:20:10|12031.8|12019.8|12028.8|12016.8|12031.8|12019.8|12028.8|12016.8|1
1734520820000|2024-12-18 11:20:20|12029.1|12017.1|12027.5|12015.5|12030.7|12018.7|12024|12012|3
1734520830000|2024-12-18 11:20:30|12023.3|12015.3|12005.9|11993.9|12023.7|12015.3|11996.8|11984.8|4
1734520840000|2024-12-18 11:20:40|12003.4|11991.4|12003.8|11991.8|12005.7|11993.7|11998.7|11986.7|0
1734520850000|2024-12-18 11:20:50|12006.1|11994.1|12005.5|11993.5|12007.5|11995.5|12003.2|11991.2|0
1734520860000|2024-12-18 11:21:00|12003.2|11991.2|12003.8|11991.8|12004.2|11992.2|12002.8|11990.8|0
1734520870000|2024-12-18 11:21:10|12002.2|11990.2|12015.5|12003.5|12015.5|12003.5|12001.3|11989.3|2
1734520880000|2024-12-18 11:21:20|12015.2|12003.2|12011|11999|12021.3|12009.3|12010.7|11998.7|1
1734520890000|2024-12-18 11:21:30|12011.2|11999.2|12008.4|11996.4|12011.2|11999.2|12008.4|11996.4|0
1734520900000|2024-12-18 11:21:40|12008.2|11996.2|12008.5|11996.5|12008.5|11996.5|12008.2|11996.2|0
1734520910000|2024-12-18 11:21:50|12009.9|11997.9|12013.2|12001.2|12013.2|12001.2|12009.9|11997.9|1
1734520920000|2024-12-18 11:22:00|12013.7|12001.7|12014.3|12002.3|12014.3|12002.3|12013.6|12001.6|0
1734520930000|2024-12-18 11:22:10|12011.3|11999.3|12005.6|11993.6|12011.3|11999.3|12004.4|11992.4|1
1734520940000|2024-12-18 11:22:20|12003.1|11991.1|12007.4|11995.4|12007.4|11995.4|12000.3|11988.3|2
1734520950000|2024-12-18 11:22:30|12006.6|11994.6|12007.2|11995.2|12007.2|11995.2|12006.6|11994.6|0
1734520960000|2024-12-18 11:22:40|12008.4|11996.4|12016.3|12004.3|12019.2|12007.2|12007.6|11995.6|2
1734520980000|2024-12-18 11:23:00|12015.9|12003.9|12016.8|12004.8|12017.1|12005.1|12015.3|12003.3|0
1734520990000|2024-12-18 11:23:10|12015.8|12003.8|12014.3|12002.3|12015.8|12003.8|12013.4|12001.4|0
1734521000000|2024-12-18 11:23:20|12014.9|12002.9|12016.9|12004.9|12017.3|12005.3|12014.4|12002.4|1
1734521010000|2024-12-18 11:23:30|12016.8|12004.8|12006.6|11994.6|12017.3|12005.3|12002.8|11990.8|1
1734521020000|2024-12-18 11:23:40|12006.9|11994.9|12009|11997|12009.1|11997.1|12006.1|11994.1|1
1734521030000|2024-12-18 11:23:50|12003.3|11991.3|12005.6|11993.6|12007.5|11995.5|12003.3|11991.3|1
1734521040000|2024-12-18 11:24:00|12006.1|11994.1|12014.4|12002.4|12016.3|12004.3|12003.4|11991.4|2
1734521050000|2024-12-18 11:24:10|12014.1|12002.1|12014.1|12002.1|12014.1|12002.1|12014.1|12002.1|0
1734521060000|2024-12-18 11:24:20|12013|12001|12011.5|11999.5|12013|12001|12009.8|11997.8|2
1734521070000|2024-12-18 11:24:30|12013|12001|12011.8|11999.8|12016.5|12004.5|12010.1|11998.1|1
1734521080000|2024-12-18 11:24:40|12015.1|12003.1|12008.3|11996.3|12015.1|12003.1|12008.3|11996.3|1
1734521090000|2024-12-18 11:24:50|12006|11994|12003.8|11991.8|12006|11994|12002|11990|0
1734521100000|2024-12-18 11:25:00|11995.3|11983.3|11995.3|11983.3|11995.3|11983.3|11995.3|11983.3|2
1734521110000|2024-12-18 11:25:10|11995.1|11983.1|11997.5|11985.5|11997.8|11985.8|11995.1|11983.1|1
1734521120000|2024-12-18 11:25:20|12000.5|11988.5|12010.8|11998.8|12010.8|11998.8|12000.5|11988.5|2
1734521130000|2024-12-18 11:25:30|12009.2|11997.2|12005.9|11993.9|12009.2|11997.2|12005.9|11993.9|0
1734521140000|2024-12-18 11:25:40|12004.8|11992.8|12002|11990|12004.8|11992.8|12001.3|11989.3|1
1734521150000|2024-12-18 11:25:50|12000.5|11992.5|12006.6|11994.6|12006.7|11994.7|12000.5|11992.5|4
1734521160000|2024-12-18 11:26:00|12006.5|11994.5|12008.6|11996.6|12008.6|11996.6|12006.5|11994.5|1
1734521170000|2024-12-18 11:26:10|12003.8|11991.8|11996|11984|12003.8|11991.8|11996|11984|0
1734521180000|2024-12-18 11:26:20|12000|11988|12002.6|11990.6|12002.6|11990.6|12000|11988|0
1734521190000|2024-12-18 11:26:30|12004.5|11992.5|12006.6|11994.6|12006.6|11994.6|12004.3|11992.3|0
1734521200000|2024-12-18 11:26:40|12010|11998|12005.6|11993.6|12011|11999|12005.6|11993.6|11
1734521210000|2024-12-18 11:26:50|12008|11996|12007.3|11995.3|12008|11996|12007.3|11995.3|0
1734521220000|2024-12-18 11:27:00|12007.1|11995.1|12006.3|11994.3|12007.1|11995.1|12006.3|11994.3|0
1734521230000|2024-12-18 11:27:10|12006.1|11994.1|12004.7|11992.7|12006.1|11994.1|12004.1|11992.1|0
1734521240000|2024-12-18 11:27:20|12003.8|11991.8|11993.5|11981.5|12003.8|11991.8|11991.3|11979.3|5
1734521250000|2024-12-18 11:27:30|11993.1|11981.1|11992|11980|11993.1|11981.1|11989.6|11977.6|0
1734521260000|2024-12-18 11:27:40|11987.5|11975.5|11987.1|11975.1|11987.5|11975.5|11986.4|11974.4|2
1734521270000|2024-12-18 11:27:50|11985.1|11973.1|11985.6|11973.6|11985.6|11973.6|11985.1|11973.1|0
1734521280000|2024-12-18 11:28:00|11984.5|11972.5|11984|11972|11988.1|11978.5|11983.9|11971.9|3
1734521290000|2024-12-18 11:28:10|11982.5|11970.5|11987.5|11975.5|11987.5|11975.5|11982.5|11970.5|2
1734521300000|2024-12-18 11:28:20|11990|11978|11991.8|11979.8|11992.1|11980.1|11990|11978|0
1734521310000|2024-12-18 11:28:30|11991.6|11979.6|11993.4|11981.4|11994.9|11982.9|11991.6|11979.6|0
1734521320000|2024-12-18 11:28:40|11994|11982|11991.8|11979.8|11995.3|11983.3|11991.8|11979.8|1
1734521340000|2024-12-18 11:29:00|11992.4|11980.4|11993.6|11981.6|11995.1|11983.1|11991.3|11979.3|0
1734521350000|2024-12-18 11:29:10|11993.4|11981.4|11991.6|11979.6|11993.4|11981.4|11991.4|11979.4|0
1734521360000|2024-12-18 11:29:20|11996.8|11984.8|11999.3|11987.3|12000.1|11988.1|11996.8|11984.8|2
1734521370000|2024-12-18 11:29:30|11997.4|11985.4|11994.9|11982.9|11998.8|11986.8|11994.3|11982.3|0
1734521380000|2024-12-18 11:29:40|11997.5|11985.5|12000.1|11988.1|12000.1|11988.1|11997.5|11985.5|0
1734521400000|2024-12-18 11:30:00|11999.9|11987.9|12000.6|11988.6|12001.4|11989.4|11999.6|11987.6|2
1734521410000|2024-12-18 11:30:10|12001.9|11989.9|12001.6|11989.6|12001.9|11989.9|12001.6|11989.6|0
1734521420000|2024-12-18 11:30:20|12001.3|11989.3|12005.6|11993.6|12006.3|11994.3|12001.1|11989.1|1
1734521430000|2024-12-18 11:30:30|12005.4|11993.4|12004.3|11996.3|12006.8|11996.4|12004.3|11993.4|0
1734521440000|2024-12-18 11:30:40|12006.8|11994.8|12008.9|11996.9|12008.9|11996.9|12006.8|11994.8|2
1734521450000|2024-12-18 11:30:50|12006.4|11998.4|12010.6|11998.6|12010.6|11998.6|12006.4|11996.9|0
1734521460000|2024-12-18 11:31:00|12010.8|11998.8|12010.8|11998.8|12010.8|11998.8|12010.4|11998.4|1
1734521470000|2024-12-18 11:31:10|12009.3|12001.3|12008.9|12002.9|12009.3|12002.9|12008.9|12001.3|0
1734521480000|2024-12-18 11:31:20|12009.4|12003.4|12010.9|12002.9|12011.8|12003.4|12008.3|11996.3|4
1734521490000|2024-12-18 11:31:30|12010.8|12002.8|12010.1|12002.1|12010.8|12004.3|12010.1|12002.1|1
1734521500000|2024-12-18 11:31:40|12010.3|12002.3|12000.4|11988.4|12010.3|12002.3|11999.8|11987.8|2
1734521510000|2024-12-18 11:31:50|12000.1|11988.1|11996.3|11988.3|12000.3|11988.8|11996.3|11987.9|0
1734521520000|2024-12-18 11:32:00|11993.3|11985.3|11996.3|11984.3|11996.4|11985.3|11993.3|11984.2|1
1734521530000|2024-12-18 11:32:10|11995.9|11983.9|11995.8|11983.8|11995.9|11983.9|11995.8|11983.8|0
1734521540000|2024-12-18 11:32:20|12003.4|11991.4|12004.4|11992.4|12004.4|11992.4|12003.4|11991.4|2
1734521550000|2024-12-18 11:32:30|12004.9|11992.9|12000.1|11988.1|12004.9|11992.9|11998.3|11986.3|1
1734521560000|2024-12-18 11:32:40|11999.6|11987.6|11999.9|11987.9|12000.6|11988.6|11999.6|11987.6|0
1734521570000|2024-12-18 11:32:50|12001.5|11989.5|12003.3|11991.3|12006.9|11994.9|12001.5|11989.5|2
1734521580000|2024-12-18 11:33:00|12004.8|11992.8|12003.3|11991.3|12005.4|11993.4|12003.3|11991.3|0
1734521590000|2024-12-18 11:33:10|12002.1|11990.1|12000.8|11988.8|12002.4|11991.4|11995.3|11988.3|0
1734521610000|2024-12-18 11:33:30|12001.5|11989.5|12004.3|11992.3|12005.4|11993.4|12001.5|11989.5|1
1734521620000|2024-12-18 11:33:40|12004.6|11992.6|12004.8|11992.8|12004.8|11992.8|12004.6|11992.6|0
1734521630000|2024-12-18 11:33:50|11999.9|11987.9|12001.1|11989.1|12002.1|11992.3|11999.9|11987.9|1
1734521640000|2024-12-18 11:34:00|12000.1|11988.1|12000.4|11988.4|12001.2|11989.2|11999.2|11987.2|0
1734521650000|2024-12-18 11:34:10|11999.9|11987.9|12000.4|11988.4|12001.6|11989.6|11999.9|11987.9|1
1734521660000|2024-12-18 11:34:20|12001.1|11989.1|11995.9|11983.9|12001.1|11989.1|11995.9|11983.9|2
1734521670000|2024-12-18 11:34:30|11990.9|11978.9|11990.3|11978.3|11990.9|11978.9|11990.3|11978.3|1
1734521680000|2024-12-18 11:34:40|11989.4|11977.4|11999.7|11987.7|11999.7|11987.7|11989.2|11977.2|4
1734521690000|2024-12-18 11:34:50|12000.8|11988.8|12003.9|11991.9|12003.9|11991.9|12000.8|11988.8|1
1734521700000|2024-12-18 11:35:00|12003.7|11991.7|12002.7|11990.7|12005.7|11993.7|12002.7|11990.7|0
1734521710000|2024-12-18 11:35:10|12004.5|11992.5|12003.2|11991.2|12006.9|11994.9|12002.6|11990.6|4
1734521720000|2024-12-18 11:35:20|12001.1|11989.1|12001.1|11989.1|12001.1|11989.1|12001.1|11989.1|2
1734521730000|2024-12-18 11:35:30|12000.9|11988.9|12003.6|11991.6|12004.2|11992.2|12000.4|11988.4|1
1734521740000|2024-12-18 11:35:40|12004.4|11992.4|12002.9|11990.9|12004.7|11992.7|12002.9|11990.9|0
1734521750000|2024-12-18 11:35:50|12003.9|11991.9|12002.2|11990.2|12003.9|11991.9|12001.7|11989.7|0
1734521770000|2024-12-18 11:36:10|12003.5|11991.5|12006.7|11994.7|12010.4|12004.4|12003.5|11991.5|4
1734521780000|2024-12-18 11:36:20|12007.8|11995.8|12013.8|12005.8|12013.8|12006.8|11998.7|11990.7|7
1734521790000|2024-12-18 11:36:30|12014|12006|12013.5|12005.5|12014|12007.5|12013|12005|5
1734521800000|2024-12-18 11:36:40|12017.6|12005.6|12018.8|12006.8|12018.8|12006.8|12017.6|12005.6|19
1734521810000|2024-12-18 11:36:50|12016.5|12008.5|12022|12010|12022|12014|12016.5|12006.1|10
1734521820000|2024-12-18 11:37:00|12022.3|12010.3|12018|12006|12022.8|12010.8|12018|12006|19
1734521830000|2024-12-18 11:37:10|12017.3|12005.3|12012.8|12004.8|12018.2|12006.2|12012.8|12003.5|3
1734521850000|2024-12-18 11:37:30|12013|12005|12015.3|12003.3|12016.3|12005|12013|12003.3|3
1734521860000|2024-12-18 11:37:40|12013.6|12005.6|12013.6|12005.6|12013.6|12005.6|12013.6|12005.6|1
1734521870000|2024-12-18 11:37:50|12016.3|12004.3|12014.3|12006.3|12016.3|12006.3|12014|12004.3|0
1734521880000|2024-12-18 11:38:00|12013.6|12005.6|12012.3|12004.3|12013.6|12005.6|12012.3|12004.3|1
1734521890000|2024-12-18 11:38:10|12012.7|12004.7|12015.3|12003.3|12015.3|12004.7|12012.7|12003.3|2
1734521900000|2024-12-18 11:38:20|12013.2|12005.2|12015.7|12003.7|12016.9|12005.2|12012.6|12002.6|2
1734521910000|2024-12-18 11:38:30|12015.6|12003.6|12022|12010|12023.5|12011.5|12015.6|12003.6|2
1734521920000|2024-12-18 11:38:40|12021.3|12009.3|12019.7|12007.7|12021.3|12009.3|12019.7|12007.7|0
1734521930000|2024-12-18 11:38:50|12018.7|12006.7|12018.9|12006.9|12020.1|12008.1|12018.7|12006.7|1
1734521950000|2024-12-18 11:39:10|12016.1|12004.1|12015.4|12003.4|12016.1|12004.1|12014.9|12002.9|0
1734521960000|2024-12-18 11:39:20|12015.1|12003.1|12015.4|12003.4|12015.4|12003.4|12015.1|12003.1|10
1734521970000|2024-12-18 11:39:30|12016.1|12004.1|12018.4|12006.4|12018.4|12006.4|12015.4|12003.4|1
1734521980000|2024-12-18 11:39:40|12019.9|12007.9|12016.9|12004.9|12019.9|12007.9|12016.6|12004.6|2
1734522000000|2024-12-18 11:40:00|12016.7|12004.7|12015.4|12003.4|12016.7|12004.7|12014.9|12002.9|0
1734522010000|2024-12-18 11:40:10|12015|12003|12012.6|12004.6|12015|12004.6|12012.1|12002.4|1
1734522020000|2024-12-18 11:40:20|12017|12005|12016.7|12004.7|12017|12005|12016.7|12004.7|2
1734522030000|2024-12-18 11:40:30|12016.9|12004.9|12014.7|12002.7|12016.9|12005|12012.6|12002.7|1
1734522040000|2024-12-18 11:40:40|12015.2|12003.2|12015|12003|12015.2|12003.2|12014.9|12002.9|0
1734522050000|2024-12-18 11:40:50|12014.2|12002.2|12015|12003|12016.2|12004.5|12011.4|12002.2|11
1734522060000|2024-12-18 11:41:00|12015.2|12003.2|12011.6|12003.6|12015.8|12004.3|12010.3|12002.4|5
1734522070000|2024-12-18 11:41:10|12010.4|12004.4|12011.8|12003.8|12011.8|12004.4|12010.4|12003.8|0
1734522090000|2024-12-18 11:41:30|12010.6|12004.6|12014.9|12002.9|12014.9|12004.6|12010.6|12002.9|1
1734522100000|2024-12-18 11:41:40|12016.4|12004.4|12020.7|12008.7|12020.9|12008.9|12016.4|12004.4|3
1734522110000|2024-12-18 11:41:50|12021.3|12009.3|12012.4|12004.4|12021.3|12009.3|12012.4|12003.4|2
1734522120000|2024-12-18 11:42:00|12015.4|12003.4|12021.6|12009.6|12021.6|12009.6|12015.4|12003.4|3
1734522130000|2024-12-18 11:42:10|12022.3|12010.3|12017.9|12005.9|12022.5|12010.5|12017|12005|6
1734522140000|2024-12-18 11:42:20|12018|12006|12020|12008|12021|12009|12018|12006|1
1734522150000|2024-12-18 11:42:30|12019.9|12007.9|12017.3|12005.3|12020.3|12008.3|12017.3|12005.3|0
1734522160000|2024-12-18 11:42:40|12017.7|12005.7|12013|12005|12017.7|12005.7|12012.7|12003|0
1734522170000|2024-12-18 11:42:50|12012.7|12004.7|12018.7|12006.7|12020.2|12008.2|12012.7|12004.7|4
1734522180000|2024-12-18 11:43:00|12018.5|12006.5|12014.3|12006.3|12019.4|12007.4|12014.3|12004.5|8
1734522190000|2024-12-18 11:43:10|12014.1|12006.1|12015.3|12003.3|12015.3|12006.1|12014.1|12003.3|9
1734522200000|2024-12-18 11:43:20|12012.6|12004.6|12012.6|12004.6|12012.6|12004.6|12012.6|12004.6|0
1734522210000|2024-12-18 11:43:30|12012.8|12004.8|12012.8|12004.8|12012.8|12004.8|12012.8|12004.8|0
1734522220000|2024-12-18 11:43:40|12011.5|12005.5|12016.1|12004.1|12018|12006|12011.5|12003.8|2
1734522240000|2024-12-18 11:44:00|12016.3|12004.3|12016.2|12004.2|12016.6|12004.6|12015.8|12003.8|1
1734522250000|2024-12-18 11:44:10|12016.3|12004.3|12017|12005|12017.2|12005.2|12016.3|12004.3|0
1734522260000|2024-12-18 11:44:20|12016.7|12004.7|12017|12005|12017|12005|12016.7|12004.7|1
1734522280000|2024-12-18 11:44:40|12017.3|12005.3|12018.3|12006.3|12018.3|12006.3|12017.3|12005.3|0
1734522290000|2024-12-18 11:44:50|12024.9|12012.9|12027.3|12015.3|12027.3|12015.3|12024.9|12012.9|4
1734522300000|2024-12-18 11:45:00|12025.2|12017.2|12020.7|12008.7|12027.7|12017.2|12019.1|12007.1|9
1734522310000|2024-12-18 11:45:10|12021.4|12009.4|12021.4|12009.4|12021.4|12009.4|12021.4|12009.4|0
1734522320000|2024-12-18 11:45:20|12020.9|12008.9|12020.9|12008.9|12020.9|12008.9|12020.9|12008.9|0
1734522330000|2024-12-18 11:45:30|12022.3|12010.3|12020.6|12008.6|12023.3|12011.3|12020.6|12008.6|5
1734522340000|2024-12-18 11:45:40|12021.9|12009.9|12020.4|12012.4|12024.7|12012.7|12019.7|12008.2|5
1734522350000|2024-12-18 11:45:50|12019.9|12013.9|12024.3|12012.3|12024.8|12013.9|12018.9|12006.9|1
1734522360000|2024-12-18 11:46:00|12021.4|12013.4|12022.6|12010.6|12022.6|12013.4|12021.4|12010.2|2
1734522370000|2024-12-18 11:46:10|12022.4|12010.4|12019.9|12011.9|12023.8|12012.2|12019.9|12009.2|0
1734522380000|2024-12-18 11:46:20|12025|12013|12023.7|12011.7|12025|12014.2|12022.2|12011.4|2
1734522390000|2024-12-18 11:46:30|12023.8|12011.8|12026.4|12020.4|12028.4|12020.4|12023.3|12011.3|6
1734522400000|2024-12-18 11:46:40|12029.1|12017.1|12028.2|12016.2|12032.1|12025|12027.2|12016.2|15
1734522410000|2024-12-18 11:46:50|12025.5|12013.5|12018.2|12010.2|12025.5|12013.5|12018.2|12009.2|0
1734522420000|2024-12-18 11:47:00|12018.5|12010.5|12023|12011|12024.6|12012.6|12018.5|12007.1|4
1734522430000|2024-12-18 11:47:10|12023.2|12011.2|12022.9|12010.9|12023.2|12011.2|12020.2|12008.2|2
1734522440000|2024-12-18 11:47:20|12020.7|12008.7|12024.3|12012.3|12024.4|12012.4|12020.7|12008.7|1
1734522450000|2024-12-18 11:47:30|12024.5|12012.5|12024.6|12012.6|12024.6|12012.6|12023.3|12011.3|0
1734522460000|2024-12-18 11:47:40|12024.8|12012.8|12022.3|12010.3|12024.8|12012.8|12021.3|12009.3|1
1734522470000|2024-12-18 11:47:50|12021.4|12009.4|12026.2|12014.2|12027.4|12015.4|12021.4|12009.4|2
1734522480000|2024-12-18 11:48:00|12026.1|12014.1|12025.4|12013.4|12026.1|12015.6|12021.1|12012.9|1
1734522490000|2024-12-18 11:48:10|12024.9|12012.9|12024.6|12012.6|12024.9|12012.9|12024.6|12012.6|0
1734522500000|2024-12-18 11:48:20|12024.8|12012.8|12024.7|12012.7|12025.4|12013.4|12024.7|12012.7|1
1734522510000|2024-12-18 11:48:30|12024.3|12012.3|12024.8|12016.8|12026.8|12016.8|12024.1|12012.1|1
1734522520000|2024-12-18 11:48:40|12029.2|12023.2|12026|12014|12029.9|12023.2|12022.8|12014|5
1734522530000|2024-12-18 11:48:50|12028.8|12016.8|12028.1|12016.1|12029.2|12017.2|12027.8|12015.8|1
1734522540000|2024-12-18 11:49:00|12028.5|12016.5|12027.3|12015.3|12028.5|12016.5|12025.2|12013.2|4
1734522550000|2024-12-18 11:49:10|12027.5|12015.5|12027.5|12015.5|12027.5|12015.5|12027.5|12015.5|0
1734522560000|2024-12-18 11:49:20|12027.2|12015.2|12026.3|12014.3|12027.8|12015.8|12026.3|12014.3|0
1734522570000|2024-12-18 11:49:30|12027.7|12019.7|12028|12016|12028.2|12019.7|12025.8|12016|1
1734522580000|2024-12-18 11:49:40|12028.3|12016.3|12027.8|12015.8|12028.3|12016.3|12027.5|12015.5|1
1734522590000|2024-12-18 11:49:50|12026.1|12014.1|12021.5|12013.5|12026.1|12017.3|12021.4|12013.4|2
1734522600000|2024-12-18 11:50:00|12021.9|12013.9|12009.7|12003.7|12022.1|12014.1|12009.7|12003|9
1734522610000|2024-12-18 11:50:10|12009.9|12003.9|12012.9|12000.9|12012.9|12003.9|12009.1|12000.9|4
1734522620000|2024-12-18 11:50:20|12010.5|12002.5|12008.1|12002.1|12010.5|12002.5|12007.7|12001.2|4
1734522630000|2024-12-18 11:50:30|12009.6|12001.6|11981.8|11973.8|12009.6|12001.6|11981.1|11969.8|30
1734522640000|2024-12-18 11:50:40|11982.9|11970.9|11981.8|11969.8|11985.9|11975.6|11981.3|11969.5|2
1734522650000|2024-12-18 11:50:50|11981.9|11969.9|11976.9|11964.9|11981.9|11971.3|11962.3|11951.8|13
1734522660000|2024-12-18 11:51:00|11976.7|11964.7|11989.2|11977.2|11989.2|11977.2|11973.8|11964.2|2
1734522670000|2024-12-18 11:51:10|11987.9|11975.9|11994.7|11982.7|11994.7|11982.7|11987.9|11975.9|0
1734522680000|2024-12-18 11:51:20|11995.7|11983.7|11990.7|11978.7|11997.5|11985.5|11988.3|11976.3|3
1734522690000|2024-12-18 11:51:30|11990.4|11978.4|11997.5|11985.5|11997.7|11985.7|11980.8|11968.8|9
1734522700000|2024-12-18 11:51:40|11997.9|11985.9|12005.9|11993.9|12006.2|11994.2|11996|11984|3
1734522710000|2024-12-18 11:51:50|12008|11996|12010|11998|12010.3|11998.3|12008|11996|4
1734522720000|2024-12-18 11:52:00|12009.4|11997.4|11998.8|11986.8|12009.4|11997.4|11998.8|11986.8|22
1734522730000|2024-12-18 11:52:10|11997.5|11985.5|11997.2|11985.2|11997.5|11985.5|11996.6|11984.6|0
1734522740000|2024-12-18 11:52:20|11995.1|11983.1|11994.8|11982.8|11995.4|11983.4|11990.4|11981.8|1
1734522750000|2024-12-18 11:52:30|11994.5|11982.5|11994.5|11982.5|11994.5|11982.5|11991.5|11979.5|2
1734522760000|2024-12-18 11:52:40|11992.3|11980.3|11992.3|11980.3|11992.6|11980.6|11992|11980|0
1734522770000|2024-12-18 11:52:50|11992|11980|11990|11978|11992|11980|11990|11978|0
1734522780000|2024-12-18 11:53:00|11990.1|11978.1|11988.1|11976.1|11990.1|11978.1|11987.8|11975.8|0
1734522790000|2024-12-18 11:53:10|11993.8|11981.8|12002.3|11990.3|12004.4|11992.4|11992.8|11980.8|2
1734522800000|2024-12-18 11:53:20|12003.3|11991.3|12003.3|11991.3|12003.3|11991.3|12003.3|11991.3|0
1734522810000|2024-12-18 11:53:30|12013.8|12001.8|12018.8|12006.8|12018.8|12006.8|12013.8|12001.8|6
1734522820000|2024-12-18 11:53:40|12019|12007|12014.4|12002.4|12019|12007|12012.7|12000.7|4
1734522830000|2024-12-18 11:53:50|12016.2|12004.2|12007|11995|12017.2|12005.2|12005.2|11993.2|3
1734522840000|2024-12-18 11:54:00|12006.8|11994.8|12007.5|11995.5|12007.5|11995.5|12006.8|11994.8|0
1734522850000|2024-12-18 11:54:10|12004.2|11992.2|12004.2|11992.2|12004.2|11992.2|12004.2|11992.2|1
1734522860000|2024-12-18 11:54:20|12004.7|11992.7|11984.8|11972.8|12005|11993|11984.3|11972.3|1
1734522870000|2024-12-18 11:54:30|11984|11972|11979.2|11967.2|11984|11972|11979.2|11967.2|1
1734522880000|2024-12-18 11:54:40|11980|11968|11979|11967|11980|11968|11978.4|11966.4|31
1734522890000|2024-12-18 11:54:50|11978.6|11966.6|11979.3|11967.3|11979.6|11967.6|11978.6|11966.6|0
1734522900000|2024-12-18 11:55:00|11979.6|11967.6|11986.9|11974.9|11986.9|11974.9|11979.3|11967.3|5
1734522910000|2024-12-18 11:55:10|11986.7|11974.7|11990|11978|11990|11978|11986.7|11974.7|1
1734522920000|2024-12-18 11:55:20|11990.6|11978.6|11995|11983|11995|11983|11990.6|11978.6|0
1734522930000|2024-12-18 11:55:30|11994.7|11982.7|11996.3|11984.3|11996.3|11984.3|11994.7|11982.7|0
1734522940000|2024-12-18 11:55:40|11996.5|11984.5|11997|11985|11997|11985|11996.5|11984.5|0
1734522950000|2024-12-18 11:55:50|11998.6|11986.6|11999.4|11987.4|11999.4|11987.4|11998.2|11986.2|1
1734522960000|2024-12-18 11:56:00|11998.4|11986.4|11998.3|11986.3|11998.7|11986.7|11997.3|11985.3|0
1734522970000|2024-12-18 11:56:10|12001.1|11989.1|11999.5|11987.5|12001.1|11989.1|11999.5|11987.5|0
1734522980000|2024-12-18 11:56:20|11995.9|11983.9|11997.2|11985.2|11998.2|11986.2|11995.9|11983.9|0
1734522990000|2024-12-18 11:56:30|11998.4|11986.4|11982.2|11970.2|11998.4|11986.4|11982.1|11970.1|5
1734523000000|2024-12-18 11:56:40|11984|11972|11982.6|11970.6|11984.2|11972.2|11981.9|11969.9|2
1734523010000|2024-12-18 11:56:50|11981.9|11969.9|11985.6|11973.6|11986.1|11974.1|11981.9|11969.9|0
1734523020000|2024-12-18 11:57:00|11985.7|11973.7|11986.6|11974.6|11986.9|11974.9|11985.7|11973.7|0
1734523030000|2024-12-18 11:57:10|11986.9|11974.9|11991.1|11979.1|11991.1|11979.1|11986.9|11974.9|1
1734523040000|2024-12-18 11:57:20|11991.2|11979.2|11992.2|11980.2|11992.2|11980.2|11990.8|11978.8|3
1734523050000|2024-12-18 11:57:30|11992|11980|11992|11980|11992|11980|11992|11980|0
1734523060000|2024-12-18 11:57:40|11992.7|11980.7|11991.2|11979.2|11993.7|11981.7|11991.2|11979.2|0
1734523070000|2024-12-18 11:57:50|11991.7|11979.7|11991.7|11979.7|11992|11980|11988.8|11976.8|1
1734523080000|2024-12-18 11:58:00|11991.8|11979.8|11986.3|11974.3|11992.7|11980.7|11984.1|11972.1|2
1734523090000|2024-12-18 11:58:10|11987.5|11975.5|11986|11974|11987.5|11975.5|11986|11974|0
1734523100000|2024-12-18 11:58:20|11986.7|11974.7|11993|11981|11993.4|11981.4|11986.7|11974.7|4
1734523110000|2024-12-18 11:58:30|11994|11982|11994|11982|11994|11982|11994|11982|1
1734523120000|2024-12-18 11:58:40|11993.5|11981.5|11989.3|11977.3|11993.5|11981.5|11987.1|11975.1|0
1734523140000|2024-12-18 11:59:00|11989.7|11977.7|11989.7|11977.7|11989.7|11977.7|11989.7|11977.7|0
1734523150000|2024-12-18 11:59:10|11989.5|11977.5|11992.3|11984.3|11993.5|11984.3|11989.5|11977.5|3
1734523160000|2024-12-18 11:59:20|11992.5|11980.5|11992.5|11980.5|11992.5|11980.5|11992.5|11980.5|0
1734523190000|2024-12-18 11:59:50|11992.6|11984.5|11992.6|11980.6|11992.6|11984.5|11992.6|11980.6|1
1734523200000|2024-12-18 12:00:00|11992.8|11980.8|11992.8|11980.8|11992.8|11980.8|11992.8|11980.8|0
1734523210000|2024-12-18 12:00:10|11992.5|11980.5|11990.6|11978.6|11992.5|11980.5|11990.6|11978.6|1
1734523230000|2024-12-18 12:00:30|11990.8|11978.8|11990.8|11978.8|11990.8|11978.8|11990.8|11978.8|0
1734523240000|2024-12-18 12:00:40|11992.8|11980.8|11989.8|11977.8|11992.8|11980.8|11989.8|11977.8|1
1734523250000|2024-12-18 12:00:50|11992|11980|11992|11980|11992|11980|11992|11980|0
1734523260000|2024-12-18 12:01:00|11992.9|11980.9|11993.6|11981.6|11994.5|11982.5|11992.9|11980.9|1
1734523270000|2024-12-18 12:01:10|11991.7|11979.7|11990.3|11978.3|11991.7|11979.7|11990.3|11978.3|0
1734523280000|2024-12-18 12:01:20|11990.7|11978.7|11989.6|11977.6|11990.7|11978.7|11989.6|11977.6|0
1734523290000|2024-12-18 12:01:30|11988.6|11976.6|11987.6|11975.6|11988.6|11976.6|11987.6|11975.6|0
1734523300000|2024-12-18 12:01:40|11987.3|11975.3|11980.8|11968.8|11987.3|11975.3|11980.1|11968.1|2
1734523310000|2024-12-18 12:01:50|11979.9|11967.9|11979.2|11967.2|11979.9|11967.9|11979.2|11967.2|0
1734523320000|2024-12-18 12:02:00|11977.9|11965.9|11964.4|11952.4|11977.9|11965.9|11950.2|11941.7|4
1734523330000|2024-12-18 12:02:10|11965.6|11953.6|11965.6|11953.6|11965.6|11953.6|11965.6|11953.6|0
1734523340000|2024-12-18 12:02:20|11966|11954|11958.7|11946.7|11966|11954|11957.2|11945.2|2
1734523350000|2024-12-18 12:02:30|11958.6|11946.6|11956.2|11944.2|11960.3|11948.3|11955.3|11943.3|1
1734523360000|2024-12-18 12:02:40|11957.5|11945.5|11951.2|11939.2|11957.5|11945.5|11950.2|11938.2|0
1734523370000|2024-12-18 12:02:50|11948.9|11936.9|11946.9|11934.9|11949.4|11937.4|11940.7|11932.7|2
1734523380000|2024-12-18 12:03:00|11946.5|11934.5|11946.5|11934.5|11946.5|11934.5|11946.5|11934.5|0
1734523390000|2024-12-18 12:03:10|11945.2|11933.2|11946.8|11934.8|11946.8|11934.8|11944.4|11932.4|0
1734523400000|2024-12-18 12:03:20|11947.3|11935.3|11950.7|11938.7|11950.7|11938.7|11947.3|11935.3|0
1734523410000|2024-12-18 12:03:30|11950.9|11938.9|11946.5|11934.5|11950.9|11938.9|11946.5|11934.5|2
1734523420000|2024-12-18 12:03:40|11946.7|11934.7|11952.1|11940.1|11954.5|11942.5|11946.7|11934.7|0
1734523430000|2024-12-18 12:03:50|11949.5|11937.5|11950.4|11938.4|11950.5|11938.5|11947.4|11935.4|0
1734523440000|2024-12-18 12:04:00|11950.6|11938.6|11952.9|11940.9|11952.9|11940.9|11949.7|11937.7|0
1734523450000|2024-12-18 12:04:10|11956.2|11944.2|11956.2|11944.2|11956.2|11944.2|11956.2|11944.2|1
1734523460000|2024-12-18 12:04:20|11956.9|11944.9|11957.2|11945.2|11957.2|11945.2|11956.9|11944.9|0
1734523470000|2024-12-18 12:04:30|11952|11940|11948.1|11936.1|11952|11940|11947.7|11935.7|10
1734523480000|2024-12-18 12:04:40|11947.7|11935.7|11942.2|11930.2|11947.7|11935.7|11942|11930|2
1734523490000|2024-12-18 12:04:50|11942.7|11936.7|11948.7|11936.7|11948.7|11937.4|11942.7|11936.3|1
1734523500000|2024-12-18 12:05:00|11948.5|11936.5|11947.2|11935.2|11948.5|11936.5|11947.2|11935.2|0
1734523520000|2024-12-18 12:05:20|11947|11935|11948.5|11936.5|11948.5|11936.5|11947|11935|1
1734523540000|2024-12-18 12:05:40|11947.6|11935.6|11944.2|11932.2|11947.6|11935.6|11943.8|11931.8|1
1734523560000|2024-12-18 12:06:00|11944.3|11932.3|11946.3|11934.3|11946.3|11934.3|11942.7|11930.7|0
1734523570000|2024-12-18 12:06:10|11938.2|11930.2|11938.2|11930.2|11939.8|11930.2|11938.2|11927.8|4
1734523580000|2024-12-18 12:06:20|11939.1|11931.1|11942.3|11930.3|11942.3|11931.1|11939.1|11930.3|1
1734523630000|2024-12-18 12:07:10|11942.8|11930.8|11944.5|11932.5|11945.3|11933.3|11942.8|11930.8|0
1734523640000|2024-12-18 12:07:20|11945.1|11933.1|11946.5|11934.5|11947.2|11935.2|11945.1|11933.1|0
1734523650000|2024-12-18 12:07:30|11949|11937|11949.3|11937.3|11954.1|11942.1|11949|11937|2
1734523660000|2024-12-18 12:07:40|11948.9|11936.9|11948.7|11936.7|11948.9|11936.9|11948.7|11936.7|0
1734523670000|2024-12-18 12:07:50|11947.9|11935.9|11949|11937|11949|11937|11947.9|11935.9|0
1734523680000|2024-12-18 12:08:00|11947.8|11935.8|11946.4|11934.4|11947.8|11935.8|11946|11934|0
1734523690000|2024-12-18 12:08:10|11946.5|11934.5|11935.9|11927.9|11946.5|11934.5|11935.9|11926.6|8
1734523700000|2024-12-18 12:08:20|11935.5|11927.5|11938.6|11926.6|11940.8|11928.8|11935.5|11926.6|1
1734523720000|2024-12-18 12:08:40|11938.8|11926.8|11944.3|11932.3|11944.3|11932.3|11938.8|11926.8|3
1734523730000|2024-12-18 12:08:50|11944.6|11932.6|11943.5|11931.5|11944.6|11932.6|11942.8|11930.8|0
1734523740000|2024-12-18 12:09:00|11943.3|11931.3|11943.3|11931.3|11943.3|11931.3|11942.6|11930.6|2
1734523750000|2024-12-18 12:09:10|11944.4|11932.4|11942|11930|11945.5|11933.5|11939.6|11927.6|1
1734523760000|2024-12-18 12:09:20|11941.8|11929.8|11942.5|11930.5|11942.5|11930.5|11941.8|11929.8|0
1734523770000|2024-12-18 12:09:30|11942.1|11930.1|11942.5|11930.5|11942.5|11930.5|11940.5|11928.5|0
1734523780000|2024-12-18 12:09:40|11941.9|11929.9|11931.1|11919.1|11942|11930|11931.1|11919.1|2
1734523790000|2024-12-18 12:09:50|11931.5|11919.5|11948.4|11936.4|11948.4|11936.4|11929.1|11919.3|5
1734523800000|2024-12-18 12:10:00|11948.3|11936.3|11946.7|11934.7|11948.3|11936.3|11943.8|11931.8|3
1734523810000|2024-12-18 12:10:10|11948|11936|11948|11936|11948.8|11936.8|11947.1|11935.1|0
1734523820000|2024-12-18 12:10:20|11948.9|11936.9|11946.6|11934.6|11949.4|11937.4|11946.1|11934.1|0
1734523830000|2024-12-18 12:10:30|11949.3|11937.3|11953.4|11941.4|11953.9|11941.9|11949.3|11937.3|4
1734523840000|2024-12-18 12:10:40|11954.4|11942.4|11926.6|11914.6|11955.2|11943.2|11926.3|11914.3|4
1734523850000|2024-12-18 12:10:50|11926.3|11914.3|11927|11915|11927.3|11915.3|11926.1|11914.1|1
1734523860000|2024-12-18 12:11:00|11927.1|11915.1|11928.8|11916.8|11934|11922|11927.1|11915.1|3
1734523870000|2024-12-18 12:11:10|11927.8|11915.8|11933.1|11921.1|11933.1|11921.1|11926.6|11914.6|1
1734523880000|2024-12-18 12:11:20|11929|11917|11928|11916|11929.7|11917.7|11928|11916|1
1734523890000|2024-12-18 12:11:30|11928.4|11916.4|11928.4|11916.4|11928.4|11916.4|11928.4|11916.4|0
1734523900000|2024-12-18 12:11:40|11929.6|11917.6|11929.5|11917.5|11931.1|11919.1|11928.5|11916.5|2
1734523910000|2024-12-18 12:11:50|11928.4|11916.4|11926.6|11914.6|11928.7|11916.7|11926.6|11914.6|0
1734523920000|2024-12-18 12:12:00|11926.8|11914.8|11930.1|11918.1|11931.6|11919.6|11926.6|11914.6|2
1734523930000|2024-12-18 12:12:10|11928.1|11916.1|11931.5|11919.5|11931.5|11919.5|11926.1|11914.1|2
1734523940000|2024-12-18 12:12:20|11932.5|11920.5|11932.5|11920.5|11932.5|11922.8|11930.8|11920.5|0
1734523950000|2024-12-18 12:12:30|11931.6|11919.6|11927|11915|11931.6|11919.6|11927|11915|1
1734523960000|2024-12-18 12:12:40|11930.9|11918.9|11928.6|11916.6|11930.9|11918.9|11927.7|11915.7|6
1734523970000|2024-12-18 12:12:50|11928.3|11916.3|11916.4|11908.4|11928.3|11916.3|11914.1|11904.7|2
1734523980000|2024-12-18 12:13:00|11915.9|11909.9|11921.1|11909.1|11922.9|11910.9|11915.9|11909.1|1
1734523990000|2024-12-18 12:13:10|11922.7|11914.7|11922.7|11914.7|11924.4|11914.9|11922.6|11912.4|2
1734524000000|2024-12-18 12:13:20|11923.1|11915.1|11911.7|11899.7|11923.1|11915.1|11909.9|11899.3|8
1734524010000|2024-12-18 12:13:30|11911.9|11899.9|11918.2|11906.2|11919.2|11907.2|11911.6|11899.9|4
1734524020000|2024-12-18 12:13:40|11917.8|11905.8|11907.1|11899.1|11920.4|11908.4|11905.9|11895.6|11
1734524030000|2024-12-18 12:13:50|11909.4|11897.4|11910.5|11898.5|11910.5|11898.5|11907.1|11895.1|14
1734524040000|2024-12-18 12:14:00|11913.9|11901.9|11915.7|11903.7|11915.7|11903.7|11912.1|11900.1|3
1734524050000|2024-12-18 12:14:10|11915.1|11903.1|11913.2|11901.2|11915.1|11903.1|11913.2|11901.2|0
1734524060000|2024-12-18 12:14:20|11913.9|11901.9|11919.2|11907.2|11919.2|11907.2|11913.6|11901.9|1
1734524070000|2024-12-18 12:14:30|11918.7|11906.7|11924.1|11912.1|11924.1|11912.1|11918.7|11906.7|1
1734524080000|2024-12-18 12:14:40|11923.4|11911.4|11922.8|11910.8|11924.4|11912.4|11922.8|11910.8|2
1734524090000|2024-12-18 12:14:50|11922.3|11910.3|11921.4|11909.4|11922.3|11910.3|11921.3|11909.3|0
1734524100000|2024-12-18 12:15:00|11921.7|11909.7|11906.7|11894.7|11921.7|11909.7|11906.7|11894.7|5
1734524110000|2024-12-18 12:15:10|11906.8|11894.8|11904.4|11896.4|11906.8|11896.4|11904.4|11894.8|0
1734524120000|2024-12-18 12:15:20|11902.5|11894.5|11899.6|11891.6|11902.5|11894.5|11899.6|11891.6|2
1734524130000|2024-12-18 12:15:30|11889.4|11877.4|11893.6|11881.6|11894.3|11882.3|11885.1|11874.2|4
1734524140000|2024-12-18 12:15:40|11894.8|11882.8|11898.6|11886.6|11902.8|11890.8|11891.7|11879.7|11
1734524150000|2024-12-18 12:15:50|11903.7|11891.7|11908.2|11896.2|11908.2|11896.2|11903.7|11891.7|2
1734524160000|2024-12-18 12:16:00|11905.5|11893.5|11912.1|11900.1|11914.1|11902.1|11905.2|11893.2|1
1734524170000|2024-12-18 12:16:10|11912.7|11900.7|11912.6|11900.6|11913.1|11901.1|11912.6|11900.6|1
1734524180000|2024-12-18 12:16:20|11913.9|11901.9|11908.7|11900.7|11915|11903|11907.9|11897.1|4
1734524190000|2024-12-18 12:16:30|11910.7|11898.7|11910.7|11898.7|11910.7|11898.7|11910.7|11898.7|0
1734524200000|2024-12-18 12:16:40|11911.2|11899.2|11914.1|11902.1|11916.2|11904.2|11911.2|11899.2|1
1734524210000|2024-12-18 12:16:50|11916.2|11904.2|11914.6|11902.6|11917.2|11905.2|11914.6|11902.6|1
1734524220000|2024-12-18 12:17:00|11914.2|11902.2|11916.3|11904.3|11916.3|11904.3|11914.2|11902.2|1
1734524230000|2024-12-18 12:17:10|11915.8|11903.8|11934.8|11922.8|11935.3|11923.3|11915.1|11903.6|10
1734524240000|2024-12-18 12:17:20|11935.1|11923.1|11934.3|11922.3|11935.1|11923.1|11934.3|11922.3|0
1734524250000|2024-12-18 12:17:30|11934.1|11922.1|11932.9|11920.9|11934.1|11922.1|11931.3|11919.3|1
1734524260000|2024-12-18 12:17:40|11933.1|11921.1|11935.5|11923.5|11935.5|11923.5|11933.1|11921.1|1
1734524270000|2024-12-18 12:17:50|11936|11924|11935.1|11923.1|11936|11924|11934.1|11922.1|1
1734524280000|2024-12-18 12:18:00|11935.3|11923.3|11935.4|11923.4|11935.6|11923.6|11932.9|11920.9|0
1734524290000|2024-12-18 12:18:10|11935.6|11923.6|11934.3|11922.3|11935.6|11923.6|11933.3|11921.3|0
1734524300000|2024-12-18 12:18:20|11932.7|11920.7|11928.5|11916.5|11932.7|11920.7|11923.9|11911.9|2
1734524310000|2024-12-18 12:18:30|11928.3|11916.3|11931.1|11919.1|11931.1|11919.1|11928|11916|0
1734524320000|2024-12-18 12:18:40|11933.8|11921.8|11934|11922|11934.6|11922.6|11933.8|11921.8|0
1734524330000|2024-12-18 12:18:50|11933.7|11921.7|11929.6|11917.6|11933.7|11921.7|11929.6|11917.6|1
1734524340000|2024-12-18 12:19:00|11929.3|11917.3|11922.7|11910.7|11929.3|11917.3|11922.2|11910.2|11
1734524350000|2024-12-18 12:19:10|11923.2|11911.2|11911.2|11899.2|11923.2|11911.2|11911.2|11899.2|1
1734524360000|2024-12-18 12:19:20|11907.2|11901.2|11906.4|11894.4|11907.2|11901.2|11904.3|11892.3|4
1734524370000|2024-12-18 12:19:30|11905.8|11893.8|11909.5|11897.5|11910.6|11898.6|11905.3|11893.3|2
1734524380000|2024-12-18 12:19:40|11910.5|11898.5|11910.5|11898.5|11910.5|11898.5|11910.5|11898.5|0
1734524390000|2024-12-18 12:19:50|11904.2|11892.2|11904.4|11892.4|11904.4|11892.4|11903.9|11891.9|1
1734524400000|2024-12-18 12:20:00|11904.7|11892.7|11904.4|11892.4|11904.7|11892.7|11904.4|11892.4|1
1734524410000|2024-12-18 12:20:10|11904.7|11892.7|11907.1|11895.1|11907.1|11897.7|11904.7|11892.7|1
1734524420000|2024-12-18 12:20:20|11905.4|11897.4|11903.5|11891.5|11907.8|11898.4|11903.5|11891.5|8
1734524430000|2024-12-18 12:20:30|11904.7|11892.7|11905.1|11893.1|11905.6|11893.6|11904.7|11892.7|0
1734524440000|2024-12-18 12:20:40|11904.9|11892.9|11887.4|11875.4|11904.9|11892.9|11883.7|11871.7|8
1734524450000|2024-12-18 12:20:50|11885.7|11873.7|11897.2|11885.2|11897.2|11885.2|11883.2|11871.2|1
1734524460000|2024-12-18 12:21:00|11898.2|11886.2|11890.2|11878.2|11898.2|11886.2|11884.9|11872.9|3
1734524470000|2024-12-18 12:21:10|11889.1|11877.1|11886.1|11874.1|11889.1|11877.1|11885.8|11873.8|0
1734524480000|2024-12-18 12:21:20|11883.8|11871.8|11889.6|11877.6|11889.6|11877.6|11879.3|11867.3|1
1734524490000|2024-12-18 12:21:30|11889.4|11877.4|11890.2|11878.2|11890.8|11878.8|11889.4|11877.4|0
1734524500000|2024-12-18 12:21:40|11889.7|11877.7|11889.2|11877.2|11889.7|11877.7|11889.2|11877.2|0
1734524510000|2024-12-18 12:21:50|11889.6|11877.6|11889.6|11877.6|11889.6|11877.6|11888.9|11876.9|3
1734524520000|2024-12-18 12:22:00|11888.7|11876.7|11892.8|11880.8|11892.8|11880.8|11885|11873|2
1734524530000|2024-12-18 12:22:10|11893.1|11881.1|11889.1|11877.1|11893.3|11881.3|11889.1|11877.1|1
1734524540000|2024-12-18 12:22:20|11887.8|11875.8|11888.5|11876.5|11888.5|11876.5|11886.8|11874.8|2
1734524550000|2024-12-18 12:22:30|11887.2|11875.2|11886.5|11874.5|11887.5|11875.5|11885.8|11873.8|0
1734524560000|2024-12-18 12:22:40|11887.4|11875.4|11888.3|11876.3|11888.8|11876.8|11887.4|11875.4|0
1734524570000|2024-12-18 12:22:50|11889.1|11877.1|11887.3|11875.3|11889.6|11877.6|11887.3|11875.3|0
1734524580000|2024-12-18 12:23:00|11887|11875|11883.8|11871.8|11887.2|11875.2|11883.8|11871.8|1
1734524590000|2024-12-18 12:23:10|11885|11873|11884.7|11872.7|11885|11873|11884.7|11872.7|0
1734524600000|2024-12-18 12:23:20|11879.6|11867.6|11885.2|11873.2|11885.7|11873.7|11873.7|11861.7|18
1734524610000|2024-12-18 12:23:30|11884.7|11872.7|11893.5|11881.5|11893.5|11881.5|11881.9|11869.9|3
1734524620000|2024-12-18 12:23:40|11894.4|11882.4|11890.2|11878.2|11894.4|11882.4|11889.7|11877.7|0
1734524630000|2024-12-18 12:23:50|11890.5|11878.5|11886.9|11874.9|11890.5|11878.5|11886.9|11874.9|1
1734524640000|2024-12-18 12:24:00|11886.7|11874.7|11871.9|11859.9|11887.7|11875.7|11871.9|11859.9|1
1734524650000|2024-12-18 12:24:10|11873.2|11861.2|11876.6|11864.6|11876.6|11864.6|11869.6|11857.6|1
1734524660000|2024-12-18 12:24:20|11876.5|11864.5|11872.3|11860.3|11876.5|11864.5|11871.3|11859.3|2
1734524670000|2024-12-18 12:24:30|11872.1|11860.1|11874.7|11862.7|11874.7|11862.7|11872.1|11860.1|0
1734524680000|2024-12-18 12:24:40|11876.9|11864.9|11874.4|11862.4|11879.1|11867.1|11873.8|11861.8|1
1734524690000|2024-12-18 12:24:50|11875.2|11863.2|11874.6|11862.6|11875.2|11863.2|11874.6|11862.6|0
1734524700000|2024-12-18 12:25:00|11875.5|11863.5|11866.8|11854.8|11875.9|11863.9|11866.8|11854.8|1
1734524710000|2024-12-18 12:25:10|11866.4|11854.4|11866.1|11854.1|11866.4|11854.4|11866.1|11854.1|0
1734524720000|2024-12-18 12:25:20|11865.4|11853.4|11862.1|11854.1|11865.4|11854.1|11862.1|11852.4|3
1734524730000|2024-12-18 12:25:30|11862.3|11854.3|11866.1|11854.1|11866.7|11854.8|11862.3|11854.1|1
1734524740000|2024-12-18 12:25:40|11865.6|11853.6|11878.5|11866.5|11879.7|11867.7|11865.1|11853.1|7
1734524750000|2024-12-18 12:25:50|11878|11866|11880.2|11868.2|11880.5|11868.5|11878|11866|1
1734524760000|2024-12-18 12:26:00|11879.5|11867.5|11878.8|11866.8|11880.2|11868.2|11878.8|11866.8|0
1734524770000|2024-12-18 12:26:10|11875.3|11863.3|11872.4|11860.4|11875.3|11863.3|11868.8|11856.8|1
1734524780000|2024-12-18 12:26:20|11875.5|11863.5|11874.8|11862.8|11877.5|11865.5|11874.5|11862.5|2
1734524790000|2024-12-18 12:26:30|11874.1|11862.1|11873.8|11861.8|11874.1|11862.1|11873.8|11861.8|0
1734524800000|2024-12-18 12:26:40|11872.2|11860.2|11871.9|11859.9|11872.2|11860.2|11870.9|11858.9|1
1734524810000|2024-12-18 12:26:50|11872.4|11860.4|11871|11859|11874|11862|11871|11859|0
1734524820000|2024-12-18 12:27:00|11870.7|11858.7|11875|11863|11875|11863|11861.4|11851.7|11
1734524830000|2024-12-18 12:27:10|11874.5|11862.5|11879.9|11867.9|11880.8|11868.8|11874.5|11862.5|1
1734524840000|2024-12-18 12:27:20|11880.5|11868.5|11880.2|11868.2|11880.9|11868.9|11879.4|11867.4|3
1734524850000|2024-12-18 12:27:30|11885|11873|11885.9|11873.9|11885.9|11873.9|11885|11873|3
1734524860000|2024-12-18 12:27:40|11885.5|11873.5|11884.2|11872.2|11885.5|11873.5|11884.2|11872.2|0
1734524870000|2024-12-18 12:27:50|11884.3|11872.3|11886.5|11874.5|11886.5|11874.5|11884.3|11872.3|0
1734524880000|2024-12-18 12:28:00|11886.2|11874.2|11883.9|11871.9|11886.2|11874.2|11883.9|11871.9|0
1734524890000|2024-12-18 12:28:10|11884.8|11872.8|11884.1|11872.1|11884.8|11872.8|11884.1|11872.1|0
1734524900000|2024-12-18 12:28:20|11883.8|11871.8|11880.2|11868.2|11883.8|11871.8|11880.2|11868.2|2
1734524910000|2024-12-18 12:28:30|11880|11868|11868.7|11856.7|11880|11868|11865.9|11853.9|0
1734524920000|2024-12-18 12:28:40|11869.4|11857.4|11869.7|11857.7|11869.7|11857.7|11869.4|11857.4|0
1734524930000|2024-12-18 12:28:50|11870.4|11858.4|11870.1|11858.1|11870.4|11858.4|11870.1|11858.1|0
1734524940000|2024-12-18 12:29:00|11870.3|11858.3|11870.3|11858.3|11870.3|11858.3|11870.3|11858.3|0
1734524950000|2024-12-18 12:29:10|11870.6|11858.6|11867.6|11855.6|11870.6|11858.6|11867.6|11855.6|0
1734524960000|2024-12-18 12:29:20|11867.7|11855.7|11873.4|11861.4|11873.4|11861.4|11867.7|11855.7|3
1734524970000|2024-12-18 12:29:30|11884.2|11872.2|11884.2|11872.2|11884.2|11872.2|11884.2|11872.2|0
1734524980000|2024-12-18 12:29:40|11887.4|11875.4|11884.4|11876.4|11887.4|11876.5|11884.4|11872.9|0
1734524990000|2024-12-18 12:29:50|11884.7|11876.7|11884.6|11872.6|11884.9|11876.9|11884.6|11872.6|1
1734525000000|2024-12-18 12:30:00|11884.4|11872.4|11884.9|11872.9|11885.4|11873.4|11884.4|11872.4|0
1734525010000|2024-12-18 12:30:10|11884.2|11872.2|11884.7|11872.7|11885.1|11873.1|11884.2|11872.2|0
1734525020000|2024-12-18 12:30:20|11884.4|11872.4|11884.1|11872.1|11884.4|11872.4|11884.1|11872.1|2
1734525040000|2024-12-18 12:30:40|11871.6|11859.6|11880.1|11868.1|11880.9|11868.9|11871.3|11859.3|19
1734525050000|2024-12-18 12:30:50|11879.6|11867.6|11882.4|11870.4|11882.4|11870.4|11879.6|11867.6|0
1734525060000|2024-12-18 12:31:00|11874.1|11862.1|11871.2|11859.2|11874.9|11862.9|11871.2|11859.2|5
1734525070000|2024-12-18 12:31:10|11870.4|11858.4|11870.4|11858.4|11871.4|11859.4|11865.4|11853.4|2
1734525080000|2024-12-18 12:31:20|11871.7|11859.7|11874.4|11862.4|11875.2|11863.2|11871.7|11859.7|2
1734525090000|2024-12-18 12:31:30|11874.7|11862.7|11875.4|11863.4|11875.4|11863.4|11874.4|11862.4|0
1734525100000|2024-12-18 12:31:40|11875.6|11863.6|11876.1|11864.1|11876.9|11864.9|11875.6|11863.6|0
1734525110000|2024-12-18 12:31:50|11882.6|11870.6|11877.8|11865.8|11885.8|11873.8|11877.8|11865.8|4
1734525120000|2024-12-18 12:32:00|11877.2|11865.2|11877.8|11865.8|11877.8|11865.8|11877.2|11865.2|0
1734525130000|2024-12-18 12:32:10|11879|11867|11882.5|11870.5|11882.5|11870.5|11877.5|11865.5|1
1734525140000|2024-12-18 12:32:20|11883.2|11871.2|11880.5|11868.5|11883.2|11871.2|11879.7|11867.7|0
1734525150000|2024-12-18 12:32:30|11881.7|11869.7|11883.2|11871.2|11883.7|11871.7|11881.7|11869.7|1
1734525160000|2024-12-18 12:32:40|11881.3|11869.3|11884.1|11872.1|11884.1|11872.1|11880.7|11868.7|0
1734525170000|2024-12-18 12:32:50|11884.4|11872.4|11903.3|11891.3|11903.3|11891.3|11884.4|11872.4|1
1734525180000|2024-12-18 12:33:00|11895.9|11883.9|11893.6|11881.6|11895.9|11883.9|11893.6|11881.6|1
1734525190000|2024-12-18 12:33:10|11893.8|11881.8|11883.2|11875.2|11893.8|11881.8|11883.2|11874|3
1734525200000|2024-12-18 12:33:20|11893.1|11881.1|11896.6|11884.6|11901.2|11889.2|11890.9|11881.1|2
1734525210000|2024-12-18 12:33:30|11896.1|11884.1|11898.3|11886.3|11898.3|11886.3|11895.9|11883.9|1
1734525220000|2024-12-18 12:33:40|11899.8|11887.8|11904.9|11892.9|11904.9|11892.9|11899.7|11887.8|4
1734525230000|2024-12-18 12:33:50|11904.7|11892.7|11905.5|11893.5|11905.7|11893.7|11904.7|11892.7|1
1734525240000|2024-12-18 12:34:00|11903.9|11891.9|11905.5|11893.5|11905.5|11893.5|11903|11891|0
1734525250000|2024-12-18 12:34:10|11905.7|11893.7|11905.8|11893.8|11905.9|11893.9|11905|11893|0
1734525260000|2024-12-18 12:34:20|11906.2|11894.2|11904|11892|11906.2|11894.2|11902.7|11890.7|1
1734525270000|2024-12-18 12:34:30|11903.8|11891.8|11904.7|11892.7|11905|11893|11903.3|11891.3|0
1734525280000|2024-12-18 12:34:40|11905.9|11893.9|11904.5|11892.5|11905.9|11893.9|11904.5|11892.5|0
1734525300000|2024-12-18 12:35:00|11905.3|11893.3|11905.3|11893.3|11905.3|11893.3|11905.3|11893.3|0
1734525310000|2024-12-18 12:35:10|11912.1|11900.1|11913.9|11901.9|11915.2|11903.2|11908.9|11896.9|6
1734525320000|2024-12-18 12:35:20|11913.2|11901.2|11912.4|11900.4|11913.2|11901.2|11912.4|11900.4|0
1734525330000|2024-12-18 12:35:30|11911.9|11899.9|11911.9|11903.9|11916.5|11904.5|11911.9|11899.9|1
1734525340000|2024-12-18 12:35:40|11911.7|11903.7|11911.7|11903.7|11911.7|11903.7|11911.7|11903.7|0
1734525350000|2024-12-18 12:35:50|11912.4|11904.4|11912.4|11904.4|11912.4|11904.4|11912.4|11904.4|1
1734525360000|2024-12-18 12:36:00|11917.7|11909.7|11918.4|11906.4|11918.4|11909.7|11917.7|11906.4|1
1734525370000|2024-12-18 12:36:10|11918.7|11906.7|11917.4|11909.4|11918.7|11909.4|11917.4|11906.7|1
1734525390000|2024-12-18 12:36:30|11917.7|11909.7|11917.5|11909.5|11917.7|11909.7|11917.3|11905.3|1
1734525400000|2024-12-18 12:36:40|11918.2|11910.2|11923.9|11911.9|11924.4|11912.4|11918.2|11910.2|3
1734525410000|2024-12-18 12:36:50|11925.4|11913.4|11925.4|11913.4|11925.4|11913.4|11925.4|11913.4|1
1734525420000|2024-12-18 12:37:00|11922.1|11910.1|11918.7|11906.7|11922.1|11910.1|11918.7|11906.7|1
1734525430000|2024-12-18 12:37:10|11917|11905|11909.7|11897.7|11919|11907.8|11907.7|11895.7|2
1734525440000|2024-12-18 12:37:20|11907|11895|11899.6|11891.6|11907|11895|11899.6|11891.6|1
1734525450000|2024-12-18 12:37:30|11898.2|11892.2|11902.9|11890.9|11904.5|11892.5|11898.2|11890.6|1
1734525460000|2024-12-18 12:37:40|11902.1|11890.1|11902.1|11890.1|11902.1|11890.1|11902.1|11890.1|0
1734525470000|2024-12-18 12:37:50|11901.7|11889.7|11901.6|11889.6|11901.7|11889.7|11901.6|11889.6|0
1734525490000|2024-12-18 12:38:10|11899.2|11891.2|11899.2|11891.2|11899.2|11891.2|11899.2|11891.2|0
1734525500000|2024-12-18 12:38:20|11898.5|11890.5|11904.2|11892.2|11905.4|11893.4|11898.5|11887.9|2
1734525510000|2024-12-18 12:38:30|11903.9|11891.9|11900.6|11888.6|11903.9|11891.9|11900.6|11888.6|0
1734525520000|2024-12-18 12:38:40|11902.2|11890.2|11903.3|11891.3|11903.3|11891.3|11901.9|11889.9|0
1734525540000|2024-12-18 12:39:00|11903|11891|11897.5|11885.5|11903|11891|11897.5|11885.5|1
1734525550000|2024-12-18 12:39:10|11906.8|11894.8|11916.3|11904.3|11919.6|11907.6|11906.8|11894.8|0
1734525570000|2024-12-18 12:39:30|11916.8|11904.8|11918|11906|11918.2|11906.2|11916.8|11904.8|0
1734525580000|2024-12-18 12:39:40|11917|11905|11915.9|11903.9|11917|11905|11915.6|11903.6|0
1734525590000|2024-12-18 12:39:50|11916.9|11904.9|11910.9|11898.9|11916.9|11904.9|11910.9|11898.9|2
1734525600000|2024-12-18 12:40:00|11908.9|11896.9|11905.9|11893.9|11908.9|11898.4|11904.4|11893.9|1
1734525610000|2024-12-18 12:40:10|11903.6|11895.6|11903.6|11895.6|11903.6|11895.6|11903.6|11895.6|0
1734525630000|2024-12-18 12:40:30|11902.4|11890.4|11901.4|11889.4|11902.4|11890.4|11901.4|11889.4|0
1734525670000|2024-12-18 12:41:10|11901.9|11889.9|11901.4|11889.4|11901.9|11889.9|11901.4|11889.4|0
1734525690000|2024-12-18 12:41:30|11901.1|11889.1|11900.8|11888.8|11901.1|11889.1|11900.8|11888.8|0
1734525700000|2024-12-18 12:41:40|11900.3|11888.3|11899.9|11887.9|11900.3|11888.3|11899.9|11887.9|0
1734525710000|2024-12-18 12:41:50|11897.6|11889.6|11896.9|11888.9|11897.6|11889.6|11896.9|11888.9|0
1734525720000|2024-12-18 12:42:00|11893.9|11881.9|11893.9|11881.9|11893.9|11883.4|11891.2|11880.9|1
1734525730000|2024-12-18 12:42:10|11898.6|11886.6|11892.4|11884.4|11899.6|11887.6|11892.4|11884.4|2
1734525740000|2024-12-18 12:42:20|11892.9|11884.9|11888.1|11876.1|11892.9|11884.9|11888.1|11876.1|1
1734525750000|2024-12-18 12:42:30|11888.3|11876.3|11886.9|11874.9|11888.3|11876.3|11886.9|11874.9|0
1734525760000|2024-12-18 12:42:40|11886.8|11874.8|11886.8|11874.8|11886.8|11874.8|11886.8|11874.8|0
1734525770000|2024-12-18 12:42:50|11875.4|11863.4|11880.3|11868.3|11880.3|11868.3|11875.4|11863.4|1
1734525780000|2024-12-18 12:43:00|11879|11867|11883.3|11871.3|11883.3|11871.3|11875.9|11863.9|0
1734525790000|2024-12-18 12:43:10|11883.8|11871.8|11883.8|11871.8|11883.8|11871.8|11883.8|11871.8|0
1734525810000|2024-12-18 12:43:30|11885.7|11873.7|11891.6|11879.6|11891.6|11879.6|11884.6|11873.7|1
1734525820000|2024-12-18 12:43:40|11892.2|11880.2|11893.8|11881.8|11893.8|11881.8|11891.6|11879.6|0
1734525830000|2024-12-18 12:43:50|11893.3|11881.3|11893.9|11881.9|11893.9|11881.9|11893.3|11881.3|0
1734525840000|2024-12-18 12:44:00|11895.9|11883.9|11896.6|11884.6|11897.6|11885.6|11895.9|11883.9|0
1734525850000|2024-12-18 12:44:10|11896.3|11884.3|11893.9|11881.9|11896.3|11884.3|11893.9|11881.9|0
1734525860000|2024-12-18 12:44:20|11894.9|11882.9|11894.9|11882.9|11894.9|11882.9|11894.9|11882.9|0
1734525870000|2024-12-18 12:44:30|11894.8|11882.8|11892.8|11880.8|11896.3|11884.3|11892.8|11880.8|1
1734525880000|2024-12-18 12:44:40|11893.1|11881.1|11893.4|11881.4|11893.4|11881.4|11893.1|11881.1|0
1734525890000|2024-12-18 12:44:50|11898.4|11886.4|11909.6|11897.6|11909.9|11897.9|11898.4|11886.4|10
1734525900000|2024-12-18 12:45:00|11907.9|11895.9|11906.6|11894.6|11907.9|11895.9|11902.6|11890.6|0
1734525910000|2024-12-18 12:45:10|11907.5|11895.5|11894.8|11882.8|11909.4|11897.4|11893.8|11881.8|2
1734525920000|2024-12-18 12:45:20|11896.3|11884.3|11882.8|11870.8|11896.3|11884.3|11879.8|11867.8|5
1734525930000|2024-12-18 12:45:30|11882.1|11870.1|11885.6|11873.6|11886.5|11874.5|11880.1|11868.1|0
1734525940000|2024-12-18 12:45:40|11886|11874|11894.3|11882.3|11905.4|11893.4|11886|11874|2
1734525950000|2024-12-18 12:45:50|11894.9|11882.9|11901.9|11889.9|11901.9|11889.9|11894.9|11882.9|0
1734525960000|2024-12-18 12:46:00|11901|11889|11901.4|11889.4|11901.4|11889.4|11899.9|11887.9|0
1734525970000|2024-12-18 12:46:10|11897.9|11885.9|11898.2|11886.2|11898.2|11886.2|11897.9|11885.9|0
1734525980000|2024-12-18 12:46:20|11897.9|11885.9|11898.4|11886.4|11898.4|11886.4|11897.9|11885.9|0
1734525990000|2024-12-18 12:46:30|11896.1|11884.1|11896.5|11884.5|11896.5|11884.5|11894.7|11882.7|0
1734526000000|2024-12-18 12:46:40|11895.7|11883.7|11896.7|11884.7|11896.7|11884.7|11895.4|11883.4|0
1734526010000|2024-12-18 12:46:50|11896.1|11884.1|11893.7|11881.7|11896.1|11884.1|11893.4|11881.4|0
1734526020000|2024-12-18 12:47:00|11894.4|11882.4|11894.9|11882.9|11894.9|11882.9|11894.4|11882.4|1
1734526040000|2024-12-18 12:47:20|11894.3|11882.3|11895.9|11883.9|11895.9|11883.9|11892.6|11880.6|0
1734526070000|2024-12-18 12:47:50|11893.4|11881.4|11891.9|11879.9|11893.7|11881.7|11891.9|11879.9|0
1734526080000|2024-12-18 12:48:00|11892.1|11880.1|11890.7|11878.7|11892.1|11880.1|11890.7|11878.7|0
1734526090000|2024-12-18 12:48:10|11890.6|11878.6|11892.6|11880.6|11892.6|11880.6|11890.6|11878.6|0
1734526100000|2024-12-18 12:48:20|11891|11879|11884.1|11872.1|11891.6|11879.6|11883.1|11871.1|2
1734526110000|2024-12-18 12:48:30|11883.4|11871.4|11903.6|11891.6|11903.6|11891.6|11882.1|11870.1|2
1734526120000|2024-12-18 12:48:40|11902.9|11890.9|11918.8|11906.8|11924.8|11912.8|11902.9|11890.9|2
1734526130000|2024-12-18 12:48:50|11919.4|11907.4|11917.6|11905.6|11919.4|11907.4|11917.6|11905.6|4
1734526140000|2024-12-18 12:49:00|11917.9|11905.9|11918.6|11906.6|11918.6|11906.6|11917.9|11905.9|0
1734526160000|2024-12-18 12:49:20|11918.9|11906.9|11918.9|11906.9|11918.9|11906.9|11918.9|11906.9|0
1734526170000|2024-12-18 12:49:30|11919.1|11907.1|11918.4|11906.4|11919.1|11907.1|11918.4|11906.4|0
1734526180000|2024-12-18 12:49:40|11918.7|11906.7|11919.4|11907.4|11919.4|11907.4|11918.7|11906.7|0
1734526190000|2024-12-18 12:49:50|11918.9|11906.9|11918.9|11906.9|11918.9|11906.9|11918.9|11906.9|0
1734526260000|2024-12-18 12:51:00|11919.1|11907.1|11919.2|11907.2|11919.4|11909.9|11917.9|11906.9|0
1734526270000|2024-12-18 12:51:10|11917.6|11909.6|11918.6|11906.6|11918.9|11909.6|11917.6|11906.2|1
1734526280000|2024-12-18 12:51:20|11918.2|11906.2|11926.1|11914.1|11926.4|11914.4|11916.6|11906.2|1
1734526290000|2024-12-18 12:51:30|11926.4|11914.4|11927.2|11915.2|11928|11916|11913.4|11901.4|6
1734526300000|2024-12-18 12:51:40|11926.6|11914.6|11918.7|11906.7|11926.6|11914.6|11918.7|11906.7|1
1734526310000|2024-12-18 12:51:50|11918|11906|11919.4|11907.4|11920|11908|11918|11906|0
1734526320000|2024-12-18 12:52:00|11919.7|11907.7|11920.4|11908.4|11920.4|11908.4|11919.7|11907.7|0
1734526330000|2024-12-18 12:52:10|11920.6|11908.6|11920.6|11908.6|11920.6|11908.6|11920.6|11908.6|0
1734526340000|2024-12-18 12:52:20|11920.3|11908.3|11906.3|11894.3|11920.3|11908.3|11906.3|11894.3|1
1734526350000|2024-12-18 12:52:30|11906.4|11894.4|11891.6|11879.6|11906.4|11894.4|11889.4|11877.4|3
1734526360000|2024-12-18 12:52:40|11891.1|11879.1|11894.9|11882.9|11898.4|11886.4|11891.1|11879.1|0
1734526400000|2024-12-18 12:53:20|11892.1|11880.1|11890.9|11878.9|11892.7|11880.7|11890.9|11878.9|0
1734526410000|2024-12-18 12:53:30|11889.4|11877.4|11903.1|11891.1|11903.3|11891.3|11889.4|11877.4|1
1734526420000|2024-12-18 12:53:40|11902.6|11890.6|11902.6|11890.6|11902.6|11890.6|11902.6|11890.6|0
1734526430000|2024-12-18 12:53:50|11902.9|11890.9|11897.4|11885.4|11902.9|11890.9|11896.7|11884.7|2
1734526450000|2024-12-18 12:54:10|11897.7|11885.7|11898.8|11886.8|11898.8|11886.8|11897.7|11885.7|0
1734526460000|2024-12-18 12:54:20|11897.9|11885.9|11896.4|11884.4|11898.5|11886.5|11896.2|11884.2|0
1734526470000|2024-12-18 12:54:30|11896|11884|11895.7|11883.7|11896.9|11884.9|11895.7|11883.7|0
1734526480000|2024-12-18 12:54:40|11894.5|11882.5|11892.5|11880.5|11894.5|11882.5|11891.9|11879.9|1
1734526500000|2024-12-18 12:55:00|11893.3|11881.3|11894.3|11882.3|11894.3|11882.3|11893.3|11881.3|0
1734526510000|2024-12-18 12:55:10|11890.1|11878.1|11889.4|11877.4|11890.4|11878.4|11889.4|11877.4|1
1734526520000|2024-12-18 12:55:20|11890.8|11878.8|11893|11881|11896.4|11884.4|11890.8|11878.8|0
1734526540000|2024-12-18 12:55:40|11892.9|11880.9|11893.7|11881.7|11893.7|11881.7|11892.9|11880.9|0
1734526550000|2024-12-18 12:55:50|11896.9|11884.9|11900.9|11888.9|11900.9|11888.9|11896.9|11884.9|0
1734526580000|2024-12-18 12:56:20|11901.2|11889.2|11898.7|11886.7|11901.2|11889.2|11898.7|11886.7|0
1734526590000|2024-12-18 12:56:30|11899|11887|11903.6|11891.6|11903.6|11891.6|11899|11887|0
1734526620000|2024-12-18 12:57:00|11903.7|11891.7|11903.7|11891.7|11903.7|11891.7|11903.7|11891.7|0
1734526630000|2024-12-18 12:57:10|11902.2|11890.2|11899.7|11887.7|11902.2|11890.2|11899.7|11887.7|0
1734526640000|2024-12-18 12:57:20|11899.3|11887.3|11900.8|11888.8|11901.2|11889.2|11899.3|11887.3|0
1734526650000|2024-12-18 12:57:30|11899.9|11887.9|11898.9|11886.9|11899.9|11887.9|11897.7|11885.7|0
1734526660000|2024-12-18 12:57:40|11896.3|11884.3|11896.7|11884.7|11896.7|11884.7|11896.3|11884.3|0
1734526670000|2024-12-18 12:57:50|11897.4|11885.4|11902.6|11890.6|11902.7|11895.8|11897.4|11885.4|2
1734526680000|2024-12-18 12:58:00|11903.6|11891.6|11905.8|11893.8|11905.8|11893.8|11903.6|11891.6|0
1734526690000|2024-12-18 12:58:10|11903.5|11891.5|11898.5|11886.5|11904.8|11892.8|11898.3|11886.3|2
1734526700000|2024-12-18 12:58:20|11896.3|11884.3|11892.3|11880.3|11896.3|11884.3|11892.3|11880.3|0
1734526710000|2024-12-18 12:58:30|11892.7|11880.7|11892.7|11880.7|11892.7|11880.7|11892.7|11880.7|0
1734526720000|2024-12-18 12:58:40|11890.9|11878.9|11890|11878|11890.9|11878.9|11890|11878|0
1734526730000|2024-12-18 12:58:50|11900.6|11888.6|11903.5|11891.5|11907.3|11895.3|11900.6|11888.6|1
1734526740000|2024-12-18 12:59:00|11904|11892|11904|11892|11904|11892|11904|11892|0
1734526780000|2024-12-18 12:59:40|11903.7|11891.7|11904|11892|11904|11892|11903.7|11891.7|0
1734526790000|2024-12-18 12:59:50|11903.5|11891.5|11904.7|11892.7|11904.7|11892.7|11903.5|11891.5|0
1734526800000|2024-12-18 13:00:00|11906|11894|11916.7|11904.7|11916.7|11904.7|11903.9|11891.9|8
1734526810000|2024-12-18 13:00:10|11916.8|11904.8|11928.3|11916.3|11932.3|11920.3|11916.8|11904.8|8
1734526820000|2024-12-18 13:00:20|11927.6|11915.6|11924.1|11912.1|11927.6|11915.6|11924.1|11912.1|2
1734526830000|2024-12-18 13:00:30|11921.2|11913.2|11913.7|11901.7|11921.2|11913.2|11913.7|11901.7|1
1734526840000|2024-12-18 13:00:40|11913.2|11901.2|11917.2|11905.2|11917.2|11905.2|11913.2|11901.2|1
1734526850000|2024-12-18 13:00:50|11920.2|11908.2|11915.5|11903.5|11920.2|11908.2|11915.5|11903.5|0
1734526860000|2024-12-18 13:01:00|11917.7|11905.7|11932.3|11920.3|11932.3|11920.3|11915.8|11903.8|1
1734526870000|2024-12-18 13:01:10|11932.8|11920.8|11928.6|11916.6|11932.8|11923.8|11928.6|11916.6|1
1734526880000|2024-12-18 13:01:20|11928.9|11916.9|11927|11915|11928.9|11916.9|11927|11915|0
1734526890000|2024-12-18 13:01:30|11924.8|11912.8|11920.5|11908.5|11925.1|11913.1|11920.5|11908.5|0
1734526900000|2024-12-18 13:01:40|11922|11910|11922|11910|11922|11910|11922|11910|1
1734526910000|2024-12-18 13:01:50|11922.7|11910.7|11925|11913|11929.2|11917.2|11922.7|11910.7|2
1734526920000|2024-12-18 13:02:00|11923.4|11911.4|11916.5|11904.5|11923.5|11912.4|11916.5|11904.5|2
1734526940000|2024-12-18 13:02:20|11914.9|11902.9|11912.4|11900.4|11914.9|11902.9|11912.4|11900.4|1
1734526950000|2024-12-18 13:02:30|11912.7|11900.7|11912.5|11900.5|11912.7|11900.7|11912.2|11900.2|0
1734526960000|2024-12-18 13:02:40|11911.9|11899.9|11911.9|11899.9|11911.9|11899.9|11911.9|11899.9|0
1734526970000|2024-12-18 13:02:50|11911.3|11899.3|11923.9|11911.9|11925.4|11913.4|11911.3|11899.3|6
1734526980000|2024-12-18 13:03:00|11922.9|11910.9|11914.2|11902.2|11922.9|11910.9|11913.9|11901.9|1
1734526990000|2024-12-18 13:03:10|11915.8|11903.8|11916.7|11904.7|11919.7|11907.7|11915.8|11903.8|0
1734527000000|2024-12-18 13:03:20|11916|11904|11913.8|11901.8|11916|11904|11913.8|11901.8|0
1734527010000|2024-12-18 13:03:30|11914.1|11902.1|11915|11903|11915|11903|11914.1|11902.1|0
1734527030000|2024-12-18 13:03:50|11913.8|11901.8|11912.2|11900.2|11913.8|11901.8|11912.2|11900.2|0
1734527040000|2024-12-18 13:04:00|11912.5|11900.5|11912.7|11900.7|11913.2|11901.2|11912.5|11900.5|1
1734527050000|2024-12-18 13:04:10|11908.4|11900.4|11908.4|11900.4|11908.4|11900.4|11908.4|11900.4|0
1734527070000|2024-12-18 13:04:30|11908.7|11896.7|11907.1|11895.1|11908.7|11896.7|11906.7|11894.7|2
1734527080000|2024-12-18 13:04:40|11908|11896|11908.9|11896.9|11908.9|11896.9|11907.9|11895.9|0
1734527090000|2024-12-18 13:04:50|11909.2|11897.2|11909.2|11897.2|11909.2|11897.2|11909.2|11897.2|0
1734527100000|2024-12-18 13:05:00|11912.7|11900.7|11916.2|11904.2|11916.2|11904.2|11912.7|11900.7|6
1734527120000|2024-12-18 13:05:20|11910.4|11902.4|11924.3|11912.3|11925.8|11913.8|11910.4|11902.4|10
1734527130000|2024-12-18 13:05:30|11924|11912|11927.8|11915.8|11927.8|11915.8|11924|11912|0
1734527140000|2024-12-18 13:05:40|11928.1|11916.1|11928.3|11916.3|11928.3|11916.3|11927.8|11915.8|0
1734527160000|2024-12-18 13:06:00|11928.6|11916.6|11928.7|11916.7|11928.8|11921.1|11926.6|11916.3|2
1734527190000|2024-12-18 13:06:30|11928.5|11916.5|11928.5|11916.5|11928.5|11916.5|11928.5|11916.5|0
1734527200000|2024-12-18 13:06:40|11929.2|11917.2|11928.8|11916.8|11929.2|11917.2|11928.8|11916.8|4
1734527210000|2024-12-18 13:06:50|11925|11913|11926|11914|11926|11914|11925|11913|0
1734527220000|2024-12-18 13:07:00|11926.3|11914.3|11926|11914|11926.3|11914.3|11926|11914|0
1734527230000|2024-12-18 13:07:10|11925.7|11913.7|11928|11916|11928|11916|11925.7|11913.7|0
1734527240000|2024-12-18 13:07:20|11924|11912|11926|11914|11926|11914|11924|11912|1
1734527250000|2024-12-18 13:07:30|11921.7|11913.7|11921|11909|11921.8|11913.7|11921|11909|2
1734527260000|2024-12-18 13:07:40|11920.4|11908.4|11920.4|11908.4|11920.4|11908.4|11920.4|11908.4|0
1734527270000|2024-12-18 13:07:50|11920.8|11908.8|11920.8|11908.8|11920.8|11908.8|11920.8|11908.8|2
1734527280000|2024-12-18 13:08:00|11921|11913|11929.8|11917.8|11930.5|11918.5|11921|11913|6
1734527290000|2024-12-18 13:08:10|11929.2|11917.2|11928.2|11916.2|11929.2|11917.2|11928.2|11916.2|2
1734527300000|2024-12-18 13:08:20|11923.5|11911.5|11923.5|11911.5|11923.5|11911.5|11923.5|11911.5|1
1734527320000|2024-12-18 13:08:40|11923.8|11911.8|11926.6|11914.6|11926.6|11914.6|11923.8|11911.8|0
1734527330000|2024-12-18 13:08:50|11926.9|11914.9|11924.6|11912.6|11926.9|11914.9|11924.6|11912.6|1
1734527340000|2024-12-18 13:09:00|11923.4|11911.4|11923.4|11911.4|11923.4|11911.4|11923.4|11911.4|0
1734527350000|2024-12-18 13:09:10|11925|11913|11922.8|11910.8|11925|11913.2|11919.2|11910.2|4
1734527360000|2024-12-18 13:09:20|11919.5|11907.5|11922.9|11910.9|11922.9|11910.9|11919.5|11907.5|1
1734527370000|2024-12-18 13:09:30|11922.2|11910.2|11923.2|11911.2|11923.2|11911.2|11922.1|11910.1|0
1734527380000|2024-12-18 13:09:40|11921.4|11909.4|11921.9|11909.9|11921.9|11909.9|11920.9|11908.9|0
1734527390000|2024-12-18 13:09:50|11919.4|11907.4|11919.2|11907.2|11919.4|11907.4|11919.2|11907.2|0
1734527400000|2024-12-18 13:10:00|11918.9|11906.9|11919.9|11907.9|11923.1|11911.1|11918.9|11906.9|0
1734527410000|2024-12-18 13:10:10|11921|11909|11920.5|11908.5|11921|11909|11920.5|11908.5|0
1734527420000|2024-12-18 13:10:20|11920.4|11908.4|11915|11903|11920.4|11908.4|11915|11903|3
1734527430000|2024-12-18 13:10:30|11915.4|11903.4|11907.4|11895.4|11915.4|11903.5|11907.4|11895.4|3
1734527440000|2024-12-18 13:10:40|11907|11895|11907|11895|11907|11895|11907|11895|0
1734527450000|2024-12-18 13:10:50|11905.9|11893.9|11905.9|11893.9|11905.9|11893.9|11905.9|11893.9|0
1734527460000|2024-12-18 13:11:00|11905.2|11893.2|11908.5|11896.5|11910.2|11902.2|11905.2|11893.2|3
1734527470000|2024-12-18 13:11:10|11909.7|11897.7|11908.9|11900.9|11909.7|11900.9|11908.5|11897.7|0
1734527480000|2024-12-18 13:11:20|11911.7|11899.7|11911.7|11899.7|11911.7|11899.7|11911.7|11899.7|1
1734527490000|2024-12-18 13:11:30|11909|11901|11904.9|11892.9|11909|11901|11904.5|11892.5|1
1734527500000|2024-12-18 13:11:40|11904.3|11892.3|11902|11890|11904.3|11893.7|11901.7|11890|2
1734527510000|2024-12-18 13:11:50|11902.4|11890.4|11900.2|11888.2|11902.4|11890.4|11898.2|11886.2|4
1734527520000|2024-12-18 13:12:00|11898.2|11886.2|11897.2|11889.2|11899.2|11889.2|11896.7|11886.2|0
1734527530000|2024-12-18 13:12:10|11898.1|11886.1|11898.2|11886.2|11900.7|11888.7|11897.2|11885.2|1
1734527540000|2024-12-18 13:12:20|11898.1|11886.1|11897.6|11885.6|11898.1|11886.1|11897.6|11885.6|2
1734527550000|2024-12-18 13:12:30|11897.1|11885.1|11897.6|11885.6|11897.6|11885.6|11897.1|11885.1|3
1734527560000|2024-12-18 13:12:40|11897.3|11885.3|11897.1|11885.1|11897.3|11886.4|11893.6|11885.1|2
1734527570000|2024-12-18 13:12:50|11892.9|11880.9|11896.2|11884.2|11897.7|11885.7|11887.8|11875.8|4
1734527580000|2024-12-18 13:13:00|11896.5|11884.5|11899.9|11887.9|11900.8|11888.8|11895.5|11884.5|1
1734527590000|2024-12-18 13:13:10|11899.5|11887.5|11902|11890|11902|11890|11899.5|11887.5|0
1734527600000|2024-12-18 13:13:20|11901.5|11889.5|11908.7|11896.7|11910.6|11898.6|11893.9|11881.9|4
1734527610000|2024-12-18 13:13:30|11907.7|11895.7|11907.7|11895.7|11907.7|11895.7|11907.7|11895.7|0
1734527620000|2024-12-18 13:13:40|11910.3|11898.3|11916.2|11904.2|11922.2|11910.2|11910.3|11898.3|1
1734527630000|2024-12-18 13:13:50|11919.5|11907.5|11922.5|11910.5|11925.7|11913.7|11919.5|11907.5|2
1734527640000|2024-12-18 13:14:00|11921.4|11909.4|11920.7|11908.7|11923.7|11911.7|11919.4|11907.4|1
1734527650000|2024-12-18 13:14:10|11921.2|11909.2|11920.7|11908.7|11921.4|11909.4|11920.4|11908.4|0
1734527660000|2024-12-18 13:14:20|11920.5|11908.5|11920.4|11908.4|11920.9|11908.9|11920.4|11908.4|0
1734527680000|2024-12-18 13:14:40|11920.2|11908.2|11913.9|11901.9|11920.2|11908.2|11913.4|11901.4|1
1734527690000|2024-12-18 13:14:50|11913.2|11901.2|11915.2|11903.2|11915.2|11903.2|11911.2|11899.2|1
1734527700000|2024-12-18 13:15:00|11914.9|11902.9|11914.9|11902.9|11915.3|11903.3|11913.7|11901.7|1
1734527710000|2024-12-18 13:15:10|11925.5|11913.5|11927.1|11915.1|11927.6|11915.6|11925.4|11913.4|1
1734527720000|2024-12-18 13:15:20|11928.8|11916.8|11930.1|11918.1|11930.1|11918.1|11928.5|11916.5|1
1734527730000|2024-12-18 13:15:30|11929.6|11917.6|11929.6|11917.6|11930.1|11918.1|11929.1|11917.1|1
1734527740000|2024-12-18 13:15:40|11931|11919|11931.2|11919.2|11931.2|11919.2|11931|11919|0
1734527750000|2024-12-18 13:15:50|11931.5|11919.5|11929.6|11917.6|11932.3|11920.3|11929.6|11917.6|6
1734527760000|2024-12-18 13:16:00|11923.7|11911.7|11925.2|11913.2|11925.2|11913.2|11923.6|11911.6|2
1734527780000|2024-12-18 13:16:20|11925.9|11913.9|11928.8|11916.8|11928.8|11916.8|11925.9|11913.9|2
1734527790000|2024-12-18 13:16:30|11930.3|11918.3|11930|11918|11930.3|11918.3|11929.7|11917.7|0
1734527800000|2024-12-18 13:16:40|11929.7|11917.7|11930|11918|11930|11918|11929.7|11917.7|0
1734527810000|2024-12-18 13:16:50|11929.6|11917.6|11928.4|11920.4|11929.6|11920.4|11928.4|11917.6|101
1734527820000|2024-12-18 13:17:00|11928.6|11920.6|11928.6|11920.6|11928.6|11920.6|11928.3|11920.3|1
1734527830000|2024-12-18 13:17:10|||||||||100
1734527860000|2024-12-18 13:17:40|11928.5|11920.5|11928.5|11920.5|11928.5|11920.5|11928.5|11920.5|1
1734527870000|2024-12-18 13:17:50|11927|11919|11928.6|11920.6|11931.3|11922.9|11927|11917.8|2
1734527880000|2024-12-18 13:18:00|11928.3|11920.3|11928.3|11920.3|11928.3|11920.3|11928.3|11920.3|1
1734527890000|2024-12-18 13:18:10|11929.1|11921.1|11929.1|11921.1|11929.1|11921.1|11929.1|11921.1|0
1734527900000|2024-12-18 13:18:20|11928.1|11920.1|11928.3|11920.3|11929.3|11920.3|11926.5|11917.3|2
1734527910000|2024-12-18 13:18:30|11928.6|11920.6|11927|11921|11928.6|11921|11927|11920.6|0
1734527930000|2024-12-18 13:18:50|11928.6|11920.6|11928.6|11920.6|11928.6|11920.6|11928.6|11920.6|1
1734527940000|2024-12-18 13:19:00|11927|11921|11928.6|11920.6|11928.6|11921|11927|11920.6|0
1734527960000|2024-12-18 13:19:20|11926.8|11920.8|11926.6|11918.6|11927.2|11920.8|11926.6|11918.6|1
1734527970000|2024-12-18 13:19:30|11919.2|11907.2|11925|11913|11925|11913|11915.7|11903.7|2
1734527980000|2024-12-18 13:19:40|11923.4|11911.4|11920.8|11908.8|11923.4|11911.4|11920.8|11908.8|0
1734527990000|2024-12-18 13:19:50|11921.2|11909.2|11921.5|11909.5|11921.5|11909.5|11919.8|11907.8|0
1734528000000|2024-12-18 13:20:00|11914.9|11902.9|11914.3|11902.3|11915|11903|11913.4|11901.4|2
1734528010000|2024-12-18 13:20:10|11917.2|11905.2|11918.9|11906.9|11919.2|11907.2|11916.7|11904.7|1
1734528020000|2024-12-18 13:20:20|11920.2|11908.2|11920.2|11908.2|11920.2|11908.2|11920.2|11908.2|0
1734528040000|2024-12-18 13:20:40|11920.3|11908.3|11914|11902|11920.3|11908.3|11912.8|11900.8|23
1734528050000|2024-12-18 13:20:50|11915.4|11903.4|11916.2|11904.2|11918.3|11906.3|11915.4|11903.4|1
1734528060000|2024-12-18 13:21:00|11914.2|11902.2|11914.2|11902.2|11914.2|11902.2|11914.2|11902.2|0
1734528070000|2024-12-18 13:21:10|11917.2|11905.2|11926.1|11914.1|11926.1|11914.1|11917.2|11905.2|4
1734528080000|2024-12-18 13:21:20|11926.6|11914.6|11926.8|11914.8|11926.8|11914.8|11926.2|11914.2|1
1734528090000|2024-12-18 13:21:30|11927.3|11915.3|11927.8|11915.8|11927.8|11915.8|11927.3|11915.3|0
1734528100000|2024-12-18 13:21:40|11927.3|11915.3|11920.7|11908.7|11927.3|11916.4|11920.7|11908.7|1
1734528120000|2024-12-18 13:22:00|11920.5|11908.5|11920.5|11908.5|11920.5|11908.5|11920.5|11908.5|0
1734528130000|2024-12-18 13:22:10|11920.3|11908.3|11924|11912|11924.4|11912.4|11920.3|11908.3|4
1734528140000|2024-12-18 13:22:20|11924.7|11912.7|11927.8|11915.8|11928.1|11919.9|11924.7|11912.7|11
1734528150000|2024-12-18 13:22:30|11928.1|11916.1|11929.3|11917.3|11929.3|11917.3|11927.8|11915.8|0
1734528160000|2024-12-18 13:22:40|11928.8|11916.8|11929.3|11917.3|11929.3|11917.3|11928.8|11916.8|0
1734528170000|2024-12-18 13:22:50|11928.8|11916.8|11927.8|11915.8|11928.8|11916.8|11927.8|11915.8|2
1734528180000|2024-12-18 13:23:00|11927.5|11915.5|11927.8|11915.8|11927.8|11915.8|11927.5|11915.5|1
1734528190000|2024-12-18 13:23:10|11924.9|11916.9|11923.4|11911.4|11925.4|11918.7|11923.4|11911.4|14
1734528200000|2024-12-18 13:23:20|11921.9|11913.9|11921.5|11913.5|11921.9|11913.9|11921.5|11913.5|0
1734528210000|2024-12-18 13:23:30|11921.4|11913.4|11920.4|11912.4|11921.4|11913.4|11920.4|11912.4|1
1734528240000|2024-12-18 13:24:00|11920.2|11912.2|11920.2|11912.2|11920.2|11912.2|11920.2|11912.2|0
1734528250000|2024-12-18 13:24:10|11920.5|11908.5|11918.2|11910.2|11920.5|11910.2|11918.2|11908.5|2
1734528260000|2024-12-18 13:24:20|11918.4|11910.4|11917|11911|11918.4|11911|11917|11910.4|0
1734528270000|2024-12-18 13:24:30|11916.8|11910.8|11907|11899|11916.8|11910.8|11907|11896.5|2
1734528280000|2024-12-18 13:24:40|11914|11906|11906.6|11900.6|11915.1|11906|11906.6|11900.5|2
1734528290000|2024-12-18 13:24:50|11905|11899|11909.7|11897.7|11909.7|11899|11905|11897.7|2
1734528300000|2024-12-18 13:25:00|11907.1|11899.1|11902.2|11894.2|11913.5|11901.5|11902.2|11894.2|3
1734601510000|2024-12-19 09:45:10|12279.1|12267.1|12276.2|12264.2|12279.4|12267.4|12272.3|12260.3|5
1734601520000|2024-12-19 09:45:20|12275.8|12263.8|12268.6|12256.6|12275.8|12263.8|12268.6|12256.6|5
1734601530000|2024-12-19 09:45:30|12268.1|12256.1|12261.6|12249.6|12268.1|12256.1|12259|12247|5
1734601540000|2024-12-19 09:45:40|12261.3|12249.3|12256.9|12244.9|12266.4|12254.4|12253.6|12241.6|6
1734601550000|2024-12-19 09:45:50|12256.1|12244.1|12253.4|12241.4|12259.7|12247.7|12253.4|12241.4|4
1734601560000|2024-12-19 09:46:00|12252.9|12240.9|12250.1|12238.1|12254.8|12242.8|12250.1|12238.1|12
1734601570000|2024-12-19 09:46:10|12253.7|12241.7|12259.9|12247.9|12262.3|12250.3|12253.7|12241.7|8
1734601580000|2024-12-19 09:46:20|12261.1|12249.1|12260.5|12248.5|12263.8|12251.8|12259.8|12247.8|13
1734601590000|2024-12-19 09:46:30|12260.1|12248.1|12271.3|12259.3|12271.6|12259.6|12260.1|12248.1|18
1734601600000|2024-12-19 09:46:40|12271.1|12259.1|12228.7|12216.7|12272.1|12260.1|12228.7|12216.7|13
1734601610000|2024-12-19 09:46:50|12228.5|12216.5|12239.3|12227.3|12239.3|12227.3|12226.7|12216.2|12
1734601620000|2024-12-19 09:47:00|12239.5|12227.5|12269.9|12257.9|12269.9|12257.9|12238.4|12226.4|4
1734601630000|2024-12-19 09:47:10|12273.4|12261.4|12270.3|12258.3|12279.2|12267.2|12269.1|12257.1|5
1734601640000|2024-12-19 09:47:20|12270.7|12258.7|12291.6|12279.6|12295.9|12283.9|12270.7|12258.7|6
1734601650000|2024-12-19 09:47:30|12291.9|12279.9|12303.6|12291.6|12309.4|12297.4|12291.9|12279.9|9
1734601660000|2024-12-19 09:47:40|12302.3|12290.3|12331.6|12319.6|12331.6|12319.6|12291.6|12279.6|12
1734601670000|2024-12-19 09:47:50|12331.3|12319.3|12340.6|12328.6|12347.3|12335.3|12330.6|12318.6|5
1734601680000|2024-12-19 09:48:00|12342|12330|12326.7|12314.7|12342|12330|12324|12312|3
1734601690000|2024-12-19 09:48:10|12326.4|12314.4|12337|12325|12345.2|12333.2|12326.2|12314.2|4
1734601700000|2024-12-19 09:48:20|12337.3|12325.3|12344.3|12332.3|12344.7|12332.7|12332.7|12320.7|1
1734601710000|2024-12-19 09:48:30|12348.5|12336.5|12358|12346|12364.6|12352.6|12348.5|12336.5|8
1734601720000|2024-12-19 09:48:40|12358.3|12346.3|12366.2|12354.2|12368.2|12356.2|12358|12346|2
1734601730000|2024-12-19 09:48:50|12366.4|12354.4|12381.4|12369.4|12381.4|12369.4|12366.4|12354.4|2
1734601740000|2024-12-19 09:49:00|12381.6|12369.6|12376.6|12364.6|12381.6|12369.6|12376.2|12364.2|5
1734601750000|2024-12-19 09:49:10|12376.9|12364.9|12374.9|12362.9|12378.6|12366.6|12371.6|12359.6|0
1734601760000|2024-12-19 09:49:20|12374.6|12362.6|12374.6|12362.6|12374.6|12362.6|12374.6|12362.6|1
1734601770000|2024-12-19 09:49:30|12374.4|12362.4|12374.8|12362.8|12374.8|12362.8|12374.4|12362.4|1
1734601780000|2024-12-19 09:49:40|12375.9|12363.9|12361.2|12349.2|12375.9|12363.9|12359.6|12347.6|3
1734601790000|2024-12-19 09:49:50|12361.5|12349.5|12363.2|12351.2|12369.7|12357.7|12361.5|12349.5|1
1734601800000|2024-12-19 09:50:00|12362.9|12350.9|12346.7|12334.7|12362.9|12350.9|12346.3|12334.3|10
1734601810000|2024-12-19 09:50:10|12346.1|12334.1|12358.4|12346.4|12359.2|12347.2|12345.9|12333.9|3
1734601820000|2024-12-19 09:50:20|12358.1|12346.1|12354.9|12342.9|12362.9|12350.9|12354.9|12342.9|7
1734601830000|2024-12-19 09:50:30|12355.2|12343.2|12356.2|12344.2|12356.2|12344.2|12355.2|12343.2|0
1734601840000|2024-12-19 09:50:40|12357.8|12345.8|12357|12345|12357.8|12345.8|12357|12345|6
1734601850000|2024-12-19 09:50:50|12357.3|12345.3|12360.5|12352.5|12362|12352.5|12357.3|12345.3|1
1734601860000|2024-12-19 09:51:00|12360.7|12352.7|12373.2|12361.2|12374.6|12362.6|12357.2|12345.2|15
1734601870000|2024-12-19 09:51:10|12367.3|12355.3|12347.8|12335.8|12367.9|12356.9|12345|12333|6
1734601880000|2024-12-19 09:51:20|12349|12337|12346.5|12334.5|12350.2|12338.2|12345.8|12333.8|0
1734601890000|2024-12-19 09:51:30|12347|12335|12337.7|12325.7|12347.9|12335.9|12337.7|12325.7|3
1734601900000|2024-12-19 09:51:40|12338.7|12326.7|12342.1|12330.1|12342.1|12330.1|12337.8|12325.8|0
1734601910000|2024-12-19 09:51:50|12342.5|12330.5|12344.1|12332.1|12344.1|12332.1|12342.5|12330.5|2
1734601920000|2024-12-19 09:52:00|12344.3|12332.3|12325.1|12313.1|12344.3|12332.3|12325.1|12313.1|5
1734601930000|2024-12-19 09:52:10|12324.9|12312.9|12307.3|12295.3|12326.1|12314.1|12306.6|12294.6|4
1734601940000|2024-12-19 09:52:20|12307.4|12295.4|12309|12297|12309|12297|12306.8|12294.8|1
1734601950000|2024-12-19 09:52:30|12309.2|12297.2|12307.4|12295.4|12309.2|12297.2|12306.4|12294.4|4
1734601960000|2024-12-19 09:52:40|12307.9|12295.9|12278.1|12266.1|12310.4|12298.4|12278.1|12266.1|4
1734601970000|2024-12-19 09:52:50|12276.1|12264.1|12276.8|12264.8|12276.8|12264.8|12264.9|12252.9|1
1734601980000|2024-12-19 09:53:00|12274.6|12262.6|12268.3|12256.3|12275.1|12263.1|12268.3|12256.3|0
1734601990000|2024-12-19 09:53:10|12265.3|12253.3|12261.6|12249.6|12265.3|12253.3|12261.4|12249.4|0
1734602000000|2024-12-19 09:53:20|12262.4|12250.4|12263.4|12251.4|12265.4|12253.4|12259.8|12247.8|3
1734602010000|2024-12-19 09:53:30|12263.7|12251.7|12275.7|12263.7|12275.7|12263.7|12262|12250|5
1734602020000|2024-12-19 09:53:40|12275.9|12263.9|12282.6|12270.6|12283.4|12271.4|12275.9|12263.9|1
1734602030000|2024-12-19 09:53:50|12287.4|12275.4|12274.5|12262.5|12291.9|12279.9|12273.6|12261.6|2
1734602040000|2024-12-19 09:54:00|12273.6|12261.6|12270.6|12258.6|12273.6|12261.6|12270.6|12258.6|0
1734602050000|2024-12-19 09:54:10|12270.4|12258.4|12244.1|12232.1|12270.4|12258.4|12244.1|12232.1|3
1734602060000|2024-12-19 09:54:20|12242.4|12230.4|12245|12233|12245|12233|12240.8|12228.8|2
1734602070000|2024-12-19 09:54:30|12244.8|12232.8|12241.5|12229.5|12248.1|12236.1|12241.2|12229.2|0
1734602080000|2024-12-19 09:54:40|12243.1|12231.1|12242.3|12230.3|12243.1|12231.1|12238.1|12226.1|2
1734602090000|2024-12-19 09:54:50|12242.1|12230.1|12239.8|12227.8|12242.5|12230.5|12239.8|12227.8|1
1734602100000|2024-12-19 09:55:00|12240.1|12228.1|12258.9|12246.9|12270.6|12258.6|12240.1|12228.1|8
1734602110000|2024-12-19 09:55:10|12259.5|12247.5|12250.9|12238.9|12259.5|12247.5|12249.8|12237.8|1
1734602120000|2024-12-19 09:55:20|12251.1|12239.1|12244|12232|12251.1|12239.1|12243.2|12231.2|3
1734602130000|2024-12-19 09:55:30|12244.4|12232.4|12244.4|12232.4|12244.4|12232.4|12244.4|12232.4|0
1734602140000|2024-12-19 09:55:40|12248.6|12236.6|12248.2|12236.2|12248.6|12236.6|12244.7|12232.7|1
1734602150000|2024-12-19 09:55:50|12248.8|12236.8|12268.7|12256.7|12271.9|12259.9|12248.8|12236.8|10
1734602170000|2024-12-19 09:56:10|12268.1|12256.1|12267.1|12255.1|12268.1|12256.1|12267|12255|0
1734602180000|2024-12-19 09:56:20|12266.7|12254.7|12260.4|12248.4|12266.7|12254.7|12255.5|12243.5|1
1734602200000|2024-12-19 09:56:40|12260.6|12248.6|12261.1|12249.1|12261.6|12249.6|12260.6|12248.6|0
1734602210000|2024-12-19 09:56:50|12264.9|12252.9|12262.6|12250.6|12264.9|12252.9|12262.6|12250.6|0
1734602220000|2024-12-19 09:57:00|12263.3|12251.3|12265|12253|12274.7|12262.7|12263.3|12251.3|5
1734602230000|2024-12-19 09:57:10|12264.4|12252.4|12252.4|12240.4|12264.4|12252.4|12251.8|12239.8|1
1734602240000|2024-12-19 09:57:20|12254.1|12242.1|12265.8|12253.8|12266.6|12254.6|12254.1|12242.1|4
1734602250000|2024-12-19 09:57:30|12265.5|12253.5|12265|12253|12265.5|12253.5|12265|12253|0
1734602260000|2024-12-19 09:57:40|12264.1|12252.1|12260|12248|12264.1|12252.1|12255.2|12243.2|1
1734602270000|2024-12-19 09:57:50|12258.9|12246.9|12259|12247|12259|12247|12257.9|12245.9|1
1734602280000|2024-12-19 09:58:00|12258.2|12246.2|12259.7|12247.7|12259.7|12247.7|12258.2|12246.2|2
1734602290000|2024-12-19 09:58:10|12253.1|12241.1|12253.9|12241.9|12254.3|12242.3|12253.1|12241.1|2
1734602300000|2024-12-19 09:58:20|12255.8|12243.8|12256.1|12244.1|12256.2|12244.2|12255.8|12243.8|4
1734602310000|2024-12-19 09:58:30|12256.4|12244.4|12250.3|12238.3|12256.4|12244.4|12250.3|12238.3|4
1734602320000|2024-12-19 09:58:40|12249|12237|12254.1|12242.1|12254.1|12242.1|12249|12237|2
1734602330000|2024-12-19 09:58:50|12254.7|12242.7|12234.3|12222.3|12255.4|12243.4|12228.7|12216.7|3
1734602340000|2024-12-19 09:59:00|12234.7|12222.7|12235.2|12223.2|12244.2|12232.2|12234.5|12222.5|4
1734602350000|2024-12-19 09:59:10|12234.7|12222.7|12234.6|12222.6|12235.3|12223.3|12230.4|12218.4|2
1734602360000|2024-12-19 09:59:20|12235.2|12223.2|12230.1|12218.1|12235.8|12223.8|12226.8|12214.8|5
1734602370000|2024-12-19 09:59:30|12229.9|12217.9|12232.2|12224.2|12249.4|12237.4|12229.9|12217.9|15
1734602380000|2024-12-19 09:59:40|12241.7|12229.7|12237|12225|12242.4|12230.4|12237|12225|15
1734602390000|2024-12-19 09:59:50|12231.1|12219.1|12230.3|12218.3|12237.7|12225.7|12229|12217|2
1734602400000|2024-12-19 10:00:00|12231.2|12219.2|12228.2|12216.2|12231.2|12219.2|12222|12210|7
1734602410000|2024-12-19 10:00:10|12224.4|12212.4|12220.6|12208.6|12224.4|12212.4|12220.1|12208.1|3
1734602420000|2024-12-19 10:00:20|12221.5|12209.5|12221|12209|12222|12210|12219.3|12207.3|10
1734602430000|2024-12-19 10:00:30|12220.5|12208.5|12219.6|12207.6|12220.5|12208.5|12219.3|12207.3|1
1734602440000|2024-12-19 10:00:40|12219.3|12207.3|12198.8|12186.8|12220.4|12208.4|12198.8|12186.8|63
1734602450000|2024-12-19 10:00:50|12199.2|12187.2|12195|12187|12201.3|12189.3|12194.9|12184.4|7
1734602460000|2024-12-19 10:01:00|12194.7|12186.7|12194.2|12186.2|12199.8|12187.8|12194.2|12183.9|28
1734602470000|2024-12-19 10:01:10|12195.7|12183.7|12183.7|12171.7|12195.9|12185.8|12171.4|12164.2|25
1734602480000|2024-12-19 10:01:20|12184.3|12172.3|12193.9|12181.9|12195.7|12183.7|12175.2|12163.2|7
1734602490000|2024-12-19 10:01:30|12193.7|12181.7|12202.5|12190.5|12203.3|12191.3|12193.3|12181.3|2
1734602500000|2024-12-19 10:01:40|12207|12195|12219.8|12207.8|12219.8|12207.8|12206.3|12194.3|5
1734602510000|2024-12-19 10:01:50|12221.7|12209.7|12231.7|12219.7|12231.7|12219.7|12221|12209|3
1734602520000|2024-12-19 10:02:00|12231.9|12219.9|12227.1|12215.1|12232.2|12220.2|12226.8|12214.8|0
1734602530000|2024-12-19 10:02:10|12226.8|12214.8|12216.8|12204.8|12226.8|12214.8|12216.5|12204.5|1
1734602540000|2024-12-19 10:02:20|12215|12203|12218.4|12206.4|12226.5|12214.5|12205.8|12193.8|10
1734602550000|2024-12-19 10:02:30|12216.8|12204.8|12216.2|12204.2|12216.8|12204.8|12215.7|12203.7|0
1734602560000|2024-12-19 10:02:40|12212.3|12200.3|12183.7|12171.7|12215.3|12203.3|12182.1|12170.1|7
1734602570000|2024-12-19 10:02:50|12184.3|12172.3|12202.3|12190.3|12205.2|12193.2|12184|12172|4
1734602580000|2024-12-19 10:03:00|12202.7|12190.7|12217.8|12205.8|12221.9|12209.9|12202.7|12190.7|5
1734602590000|2024-12-19 10:03:10|12216.8|12204.8|12207.2|12195.2|12216.8|12204.8|12205|12193|1
1734602600000|2024-12-19 10:03:20|12209|12197|12217.9|12205.9|12222|12210|12209|12197|2
1734602610000|2024-12-19 10:03:30|12217.2|12205.2|12215.2|12203.2|12217.2|12205.2|12213.6|12201.6|0
1734602620000|2024-12-19 10:03:40|12214.9|12202.9|12214.9|12202.9|12216.3|12204.3|12211.9|12199.9|2
1734602630000|2024-12-19 10:03:50|12215.9|12203.9|12218.4|12206.4|12221.7|12209.7|12213.1|12201.1|0
1734602640000|2024-12-19 10:04:00|12218.1|12206.1|12218.2|12206.2|12225.2|12213.2|12218.1|12206.1|0
1734602650000|2024-12-19 10:04:10|12218.6|12206.6|12207.6|12195.6|12218.6|12206.6|12206.1|12194.1|0
1734602660000|2024-12-19 10:04:20|12207.3|12195.3|12218.9|12206.9|12219.4|12207.4|12207.3|12195.3|1
1734602670000|2024-12-19 10:04:30|12218.6|12206.6|12253|12241|12253.2|12241.2|12218.6|12206.6|6
1734602680000|2024-12-19 10:04:40|12249.2|12237.2|12271.3|12259.3|12278.2|12266.2|12243.8|12231.8|10
1734602690000|2024-12-19 10:04:50|12274.2|12262.2|12282.7|12270.7|12282.7|12270.7|12274.2|12262.2|1
1734602700000|2024-12-19 10:05:00|12282.8|12270.8|12268.6|12256.6|12282.8|12270.8|12263.9|12251.9|5
1734602710000|2024-12-19 10:05:10|12269.5|12257.5|12297.7|12285.7|12298.2|12286.2|12269.5|12257.5|3
1734602720000|2024-12-19 10:05:20|12298.4|12286.4|12297.8|12285.8|12300.7|12288.7|12297|12285|1
1734602730000|2024-12-19 10:05:30|12295|12283|12292.9|12280.9|12295|12283|12287.4|12275.4|2
1734602740000|2024-12-19 10:05:40|12293.6|12281.6|12281.2|12269.2|12293.6|12281.6|12281.2|12269.2|3
1734602750000|2024-12-19 10:05:50|12277.6|12265.6|12261.8|12249.8|12281.4|12269.4|12261.8|12249.8|2
1734602760000|2024-12-19 10:06:00|12262.1|12250.1|12285.8|12273.8|12285.8|12273.8|12262.1|12250.1|2
1734602770000|2024-12-19 10:06:10|12284.9|12272.9|12264.2|12252.2|12288.8|12276.8|12264.2|12252.2|1
1734602780000|2024-12-19 10:06:20|12262.7|12250.7|12254.3|12242.3|12262.7|12250.7|12253.5|12241.5|0
1734602790000|2024-12-19 10:06:30|12253.7|12241.7|12248.7|12236.7|12253.7|12241.7|12248.7|12236.7|0
1734602800000|2024-12-19 10:06:40|12249.2|12237.2|12246.7|12234.7|12249.9|12237.9|12246.7|12234.7|0
1734602810000|2024-12-19 10:06:50|12246.9|12234.9|12246.9|12234.9|12246.9|12234.9|12246.9|12234.9|0
1734602820000|2024-12-19 10:07:00|12249.5|12237.5|12249.5|12237.5|12249.5|12237.5|12249.5|12237.5|0
1734602830000|2024-12-19 10:07:10|12251.2|12239.2|12253.2|12241.2|12253.2|12241.2|12251.2|12239.2|0
1734602840000|2024-12-19 10:07:20|12259.2|12247.2|12254|12242|12259.8|12247.8|12253.8|12241.8|3
1734602850000|2024-12-19 10:07:30|12255|12243|12250.6|12238.6|12255|12243|12250.6|12238.6|3
1734602860000|2024-12-19 10:07:40|12250.9|12238.9|12249.3|12237.3|12251.9|12239.9|12249.3|12237.3|4
1734602870000|2024-12-19 10:07:50|12249.4|12237.4|12276.8|12264.8|12280.8|12268.8|12249.4|12237.4|6
1734602880000|2024-12-19 10:08:00|12278.1|12266.1|12275.5|12263.5|12280.9|12268.9|12274.4|12262.4|0
1734602890000|2024-12-19 10:08:10|12275.8|12263.8|12280.7|12268.7|12280.7|12268.7|12275|12263|0
1734602900000|2024-12-19 10:08:20|12281|12269|12282.5|12270.5|12282.5|12270.5|12281|12269|0
1734602910000|2024-12-19 10:08:30|12283.1|12271.1|12284.7|12272.7|12284.7|12272.7|12283.1|12271.1|0
1734602920000|2024-12-19 10:08:40|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|1
1734602930000|2024-12-19 10:08:50|12283.2|12271.2|12280.9|12268.9|12283.2|12271.2|12275.3|12263.3|1
1734602940000|2024-12-19 10:09:00|12283.8|12271.8|12283.7|12271.7|12283.8|12271.8|12283.1|12271.1|1
1734602950000|2024-12-19 10:09:10|12284.5|12272.5|12298.9|12286.9|12298.9|12286.9|12284.5|12272.5|1
1734602960000|2024-12-19 10:09:20|12299.2|12287.2|12303.9|12291.9|12312.2|12300.2|12297.9|12285.9|5
1734602970000|2024-12-19 10:09:30|12304.3|12292.3|12303.6|12291.6|12304.3|12292.3|12303.6|12291.6|0
1734602980000|2024-12-19 10:09:40|12303.2|12291.2|12277.7|12265.7|12303.2|12291.2|12277.7|12265.7|1
1734602990000|2024-12-19 10:09:50|12279.1|12267.1|12282.2|12270.2|12282.2|12270.2|12279.1|12267.1|0
1734603000000|2024-12-19 10:10:00|12282.4|12270.4|12283.5|12271.5|12283.8|12271.8|12279.8|12267.8|0
1734603010000|2024-12-19 10:10:10|12283.8|12271.8|12272.5|12260.5|12284.4|12272.4|12271.3|12259.3|4
1734603020000|2024-12-19 10:10:20|12272.3|12260.3|12271.5|12259.5|12273|12261|12271.1|12259.1|0
1734603030000|2024-12-19 10:10:30|12271.2|12259.2|12280.5|12268.5|12280.8|12268.8|12271.2|12259.2|4
1734603040000|2024-12-19 10:10:40|12281.1|12269.1|12281.7|12269.7|12281.7|12269.7|12281.1|12269.1|0
1734603050000|2024-12-19 10:10:50|12295.8|12283.8|12300.5|12288.5|12300.8|12288.8|12294.6|12282.6|1
1734603060000|2024-12-19 10:11:00|12301.8|12289.8|12303.6|12291.6|12303.6|12291.6|12301.8|12289.8|0
1734603070000|2024-12-19 10:11:10|12310.2|12298.2|12321.4|12309.4|12322.1|12310.1|12310.2|12298.2|1
1734603080000|2024-12-19 10:11:20|12324.7|12312.7|12325.5|12313.5|12325.5|12313.5|12324.7|12312.7|0
1734603090000|2024-12-19 10:11:30|12325.7|12313.7|12296.6|12284.6|12325.7|12313.7|12294.7|12282.7|3
1734603100000|2024-12-19 10:11:40|12297.1|12285.1|12296.6|12284.6|12297.1|12285.1|12296.6|12284.6|0
1734603110000|2024-12-19 10:11:50|12296.4|12284.4|12291.4|12279.4|12296.4|12284.4|12290.7|12278.7|2
1734603120000|2024-12-19 10:12:00|12303.8|12291.8|12306.7|12294.7|12309.9|12297.9|12303.8|12291.8|6
1734603130000|2024-12-19 10:12:10|12307.5|12295.5|12316.2|12304.2|12316.5|12304.5|12307.5|12295.5|1
1734603140000|2024-12-19 10:12:20|12316.5|12304.5|12321.9|12309.9|12322.5|12310.5|12316.5|12304.5|1
1734603150000|2024-12-19 10:12:30|12325.4|12313.4|12323.9|12311.9|12326.4|12314.4|12323.9|12311.9|0
1734603160000|2024-12-19 10:12:40|12324.3|12312.3|12322.8|12310.8|12324.3|12312.3|12321.6|12309.6|0
1734603170000|2024-12-19 10:12:50|12322.9|12310.9|12331.3|12319.3|12332.2|12320.2|12322.9|12310.9|2
1734603180000|2024-12-19 10:13:00|12330.9|12318.9|12335.2|12323.2|12336.9|12324.9|12330.9|12318.9|0
1734603190000|2024-12-19 10:13:10|12327.4|12315.4|12323.5|12311.5|12327.4|12315.4|12321.8|12309.8|1
1734603200000|2024-12-19 10:13:20|12320.1|12308.1|12316.2|12304.2|12321.2|12309.2|12316.2|12304.2|0
1734603210000|2024-12-19 10:13:30|12316.5|12304.5|12310.1|12298.1|12316.5|12304.5|12309.4|12297.4|1
1734603220000|2024-12-19 10:13:40|12299.8|12287.8|12315.7|12303.7|12318.3|12306.3|12299.8|12287.8|9
1734603230000|2024-12-19 10:13:50|12315.1|12303.1|12338|12326|12338|12326|12314.6|12302.6|2
1734603240000|2024-12-19 10:14:00|12338.9|12326.9|12347.6|12335.6|12348.5|12336.5|12338.9|12326.9|2
1734603250000|2024-12-19 10:14:10|12340.6|12328.6|12348.8|12336.8|12350.3|12338.3|12339.4|12327.4|19
1734603270000|2024-12-19 10:14:30|12348.1|12336.1|12344.1|12332.1|12348.1|12336.1|12339.7|12327.7|2
1734603280000|2024-12-19 10:14:40|12344.4|12332.4|12344.1|12332.1|12344.4|12332.4|12344.1|12332.1|0
1734603290000|2024-12-19 10:14:50|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|0
1734603300000|2024-12-19 10:15:00|12345.1|12333.1|12345.1|12333.1|12345.1|12333.1|12345.1|12333.1|0
1734603320000|2024-12-19 10:15:20|12343.6|12331.6|12342.6|12330.6|12343.6|12331.6|12342.6|12330.6|0
1734603330000|2024-12-19 10:15:30|12343.6|12331.6|12349.8|12337.8|12349.8|12337.8|12342.1|12330.1|5
1734603340000|2024-12-19 10:15:40|12349.3|12337.3|12346.2|12334.2|12350.1|12338.1|12346.2|12334.2|1
1734603350000|2024-12-19 10:15:50|12345.6|12333.6|12353.5|12341.5|12353.8|12341.8|12345.2|12333.2|1
1734603360000|2024-12-19 10:16:00|12354|12342|12354.4|12342.4|12355.8|12347.8|12352.6|12340.6|4
1734603370000|2024-12-19 10:16:10|12354.5|12342.5|12353.2|12341.2|12354.5|12342.5|12353.2|12341.2|1
1734603380000|2024-12-19 10:16:20|12374.5|12362.5|12372.3|12360.3|12374.5|12362.5|12369.6|12357.6|1
1734603390000|2024-12-19 10:16:30|12376.2|12364.2|12387.8|12375.8|12388.2|12376.2|12374.3|12362.3|2
1734603400000|2024-12-19 10:16:40|12389.1|12377.1|12394.5|12382.5|12397.5|12385.5|12387.3|12375.3|3
1734603410000|2024-12-19 10:16:50|12394.8|12382.8|12410.7|12398.7|12411.2|12399.2|12394.8|12382.8|1
1734603420000|2024-12-19 10:17:00|12411.3|12399.3|12407.5|12395.5|12411.3|12399.3|12407.3|12395.3|3
1734603430000|2024-12-19 10:17:10|12407.8|12395.8|12412.6|12400.6|12413.2|12401.2|12407.8|12395.8|0
1734603440000|2024-12-19 10:17:20|12413.5|12401.5|12411.9|12399.9|12414.1|12402.1|12411.9|12399.9|0
1734603450000|2024-12-19 10:17:30|12411.6|12399.6|12390.3|12378.3|12411.6|12399.6|12390.3|12378.3|6
1734603460000|2024-12-19 10:17:40|12390.6|12378.6|12386.9|12374.9|12391|12379|12386.9|12374.9|1
1734603470000|2024-12-19 10:17:50|12380|12368|12365.2|12353.2|12380|12368|12365.2|12353.2|1
1734603480000|2024-12-19 10:18:00|12365.9|12353.9|12405.4|12393.4|12405.4|12393.4|12365.4|12353.4|2
1734603490000|2024-12-19 10:18:10|12405.1|12393.1|12411.4|12399.4|12411.6|12399.6|12405.1|12393.1|1
1734603500000|2024-12-19 10:18:20|12411.2|12399.2|12406.6|12394.6|12412.6|12400.6|12402.7|12390.7|2
1734603510000|2024-12-19 10:18:30|12384.5|12372.5|12387.6|12375.6|12387.8|12375.8|12382.5|12370.5|13
1734603520000|2024-12-19 10:18:40|12387.9|12375.9|12380.9|12368.9|12390.9|12378.9|12380.6|12368.6|0
1734603530000|2024-12-19 10:18:50|12382.8|12370.8|12386.3|12374.3|12387.6|12375.6|12382.8|12370.8|0
1734603540000|2024-12-19 10:19:00|12386.6|12374.6|12384.6|12372.6|12386.6|12374.6|12384.6|12372.6|0
1734603550000|2024-12-19 10:19:10|12382.1|12370.1|12382.7|12370.7|12383|12371|12382.1|12370.1|2
1734603560000|2024-12-19 10:19:20|12383|12371|12374.2|12362.2|12384.5|12372.5|12374.2|12362.2|5
1734603570000|2024-12-19 10:19:30|12374.4|12362.4|12370.4|12358.4|12374.4|12362.4|12370.4|12358.4|4
1734603580000|2024-12-19 10:19:40|12369.7|12357.7|12384.6|12372.6|12384.6|12372.6|12366.4|12354.4|4
1734603590000|2024-12-19 10:19:50|12384.8|12372.8|12367.8|12355.8|12384.8|12372.8|12366.5|12354.5|3
1734603600000|2024-12-19 10:20:00|12370.1|12358.1|12373|12361|12373|12361|12370.1|12358.1|1
1734603610000|2024-12-19 10:20:10|12373.3|12361.3|12368.2|12356.2|12373.8|12361.8|12368.2|12356.2|4
1734603620000|2024-12-19 10:20:20|12365|12353|12354.4|12342.4|12365.7|12353.7|12352.2|12340.2|7
1734603630000|2024-12-19 10:20:30|12354.7|12342.7|12353.9|12341.9|12354.7|12342.7|12353.9|12341.9|0
1734603640000|2024-12-19 10:20:40|12353.2|12341.2|12338.4|12326.4|12353.2|12341.2|12338.4|12326.4|1
1734603650000|2024-12-19 10:20:50|12336.8|12324.8|12334.4|12322.4|12336.8|12324.8|12334.1|12322.1|2
1734603660000|2024-12-19 10:21:00|12344.1|12332.1|12329.6|12317.6|12344.4|12332.4|12329.6|12317.6|2
1734603670000|2024-12-19 10:21:10|12323.1|12311.1|12307|12295|12323.1|12311.1|12306.7|12294.7|1
1734603680000|2024-12-19 10:21:20|12306.3|12294.3|12291.8|12279.8|12307.6|12295.6|12290.8|12278.8|2
1734603690000|2024-12-19 10:21:30|12289|12277|12297.7|12285.7|12297.7|12285.7|12289|12277|0
1734603700000|2024-12-19 10:21:40|12301.8|12289.8|12301.8|12289.8|12301.8|12289.8|12301.8|12289.8|0
1734603710000|2024-12-19 10:21:50|12303.7|12291.7|12307.8|12295.8|12307.8|12295.8|12300.8|12288.8|1
1734603720000|2024-12-19 10:22:00|12308|12296|12303|12291|12308|12296|12299.1|12287.1|5
1734603730000|2024-12-19 10:22:10|12302.5|12290.5|12302.7|12290.7|12305|12293|12300.2|12288.2|1
1734603740000|2024-12-19 10:22:20|12302.2|12290.2|12305.8|12293.8|12306.6|12294.6|12302.2|12290.2|0
1734603750000|2024-12-19 10:22:30|12306.2|12294.2|12277.7|12265.7|12306.2|12294.2|12276.8|12264.8|3
1734603760000|2024-12-19 10:22:40|12278.1|12266.1|12276.6|12264.6|12278.1|12266.1|12276.6|12264.6|1
1734603770000|2024-12-19 10:22:50|12276|12264|12300.1|12288.1|12301.8|12289.8|12276|12264|6
1734603780000|2024-12-19 10:23:00|12300.7|12288.7|12282.9|12270.9|12300.7|12288.7|12280.8|12268.8|1
1734603790000|2024-12-19 10:23:10|12285.2|12273.2|12295.9|12283.9|12296.2|12284.2|12284.7|12272.7|1
1734603800000|2024-12-19 10:23:20|12293.9|12281.9|12296.7|12284.7|12296.7|12284.7|12293.9|12281.9|1
1734603810000|2024-12-19 10:23:30|12299.2|12287.2|12295.7|12283.7|12299.2|12287.2|12295.7|12283.7|0
1734603820000|2024-12-19 10:23:40|12296.9|12284.9|12296.4|12284.4|12297.8|12285.8|12296.1|12284.1|0
1734603830000|2024-12-19 10:23:50|12296.3|12284.3|12292.4|12280.4|12296.3|12284.3|12292.4|12280.4|1
1734603840000|2024-12-19 10:24:00|12290.9|12278.9|12282.6|12270.6|12291.2|12279.2|12282.6|12270.6|1
1734603850000|2024-12-19 10:24:10|12283.6|12271.6|12277.1|12265.1|12283.9|12271.9|12277.1|12265.1|0
1734603880000|2024-12-19 10:24:40|12276.8|12264.8|12276.1|12264.1|12276.8|12264.8|12276.1|12264.1|0
1734603900000|2024-12-19 10:25:00|12275.2|12263.2|12267.3|12255.3|12275.2|12263.2|12266.1|12254.1|5
1734603910000|2024-12-19 10:25:10|12269|12257|12267.6|12255.6|12269|12257|12267.1|12255.1|0
1734603930000|2024-12-19 10:25:30|12269.3|12257.3|12271.7|12259.7|12271.7|12259.7|12269.3|12257.3|0
1734603950000|2024-12-19 10:25:50|12272|12260|12272.5|12260.5|12272.5|12260.5|12272|12260|0
1734603960000|2024-12-19 10:26:00|12272.8|12260.8|12278.4|12266.4|12284.1|12272.1|12272.8|12260.8|2
1734603970000|2024-12-19 10:26:10|12277.8|12265.8|12273.6|12261.6|12278.5|12266.5|12272.5|12260.5|1
1734603980000|2024-12-19 10:26:20|12273|12261|12276.1|12264.1|12276.5|12264.5|12269.8|12257.8|0
1734603990000|2024-12-19 10:26:30|12276.8|12264.8|12278.5|12266.5|12279.2|12267.2|12276.4|12264.4|0
1734604000000|2024-12-19 10:26:40|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|0
1734604020000|2024-12-19 10:27:00|12278.8|12266.8|12267.6|12255.6|12282.7|12270.7|12267.6|12255.6|3
1734604030000|2024-12-19 10:27:10|12266.1|12254.1|12259.9|12247.9|12266.6|12254.6|12259.9|12247.9|0
1734604040000|2024-12-19 10:27:20|12258|12246|12255.5|12243.5|12258|12246|12255.5|12243.5|0
1734604050000|2024-12-19 10:27:30|12257.1|12245.1|12252.9|12240.9|12257.3|12245.3|12252.9|12240.9|0
1734604060000|2024-12-19 10:27:40|12250.1|12238.1|12254.9|12242.9|12254.9|12242.9|12247.9|12235.9|0
1734604070000|2024-12-19 10:27:50|12255.7|12243.7|12277.7|12265.7|12278.2|12266.2|12255.7|12243.7|0
1734604080000|2024-12-19 10:28:00|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|0
1734604090000|2024-12-19 10:28:10|12277.4|12265.4|12277.7|12265.7|12277.7|12265.7|12277.4|12265.4|0
1734604100000|2024-12-19 10:28:20|12290.1|12278.1|12273.5|12261.5|12290.1|12278.1|12273.5|12261.5|2
1734604110000|2024-12-19 10:28:30|12273.6|12261.6|12263|12251|12273.6|12261.6|12263|12251|0
1734604120000|2024-12-19 10:28:40|12262.3|12250.3|12256.9|12244.9|12262.3|12250.3|12256.9|12244.9|2
1734604140000|2024-12-19 10:29:00|12257.1|12245.1|12257.1|12245.1|12257.1|12245.1|12257.1|12245.1|0
1734604150000|2024-12-19 10:29:10|12256.7|12244.7|12265.2|12253.2|12265.2|12253.2|12256.7|12244.7|3
1734604160000|2024-12-19 10:29:20|12263.6|12251.6|12263.1|12251.1|12263.6|12251.6|12263.1|12251.1|0
1734604170000|2024-12-19 10:29:30|12263.3|12251.3|12264.3|12252.3|12264.6|12252.6|12258.2|12246.2|2
1734604180000|2024-12-19 10:29:40|12265.1|12253.1|12265.6|12253.6|12266|12254|12265.1|12253.1|1
1734604190000|2024-12-19 10:29:50|12265.2|12253.2|12265.6|12253.6|12265.6|12253.6|12265.2|12253.2|1
1734604200000|2024-12-19 10:30:00|12265.4|12253.4|12262.3|12250.3|12266.1|12254.1|12261.6|12249.6|2
1734604210000|2024-12-19 10:30:10|12257.8|12245.8|12255.8|12243.8|12258.4|12246.4|12255.8|12243.8|1
1734604220000|2024-12-19 10:30:20|12256.9|12244.9|12264.6|12252.6|12272.6|12260.6|12256.9|12244.9|9
1734604230000|2024-12-19 10:30:30|12264.2|12252.2|12271.2|12259.2|12271.2|12259.2|12264.2|12252.2|0
1734604240000|2024-12-19 10:30:40|12271.5|12259.5|12268.1|12256.1|12271.5|12259.5|12267.1|12255.1|1
1734604250000|2024-12-19 10:30:50|12269|12257|12266.3|12254.3|12269|12257|12266.3|12254.3|1
1734604260000|2024-12-19 10:31:00|12264.8|12252.8|12240|12228|12265.4|12253.4|12237.9|12225.9|10
1734604270000|2024-12-19 10:31:10|12238.9|12226.9|12235.3|12223.3|12238.9|12226.9|12235.3|12223.3|2
1734604280000|2024-12-19 10:31:20|12238.1|12226.1|12244.4|12232.4|12247|12235|12225.6|12213.6|9
1734604290000|2024-12-19 10:31:30|12244.1|12232.1|12240.5|12228.5|12244.1|12232.1|12229.8|12217.8|3
1734604300000|2024-12-19 10:31:40|12241.2|12229.2|12242.8|12230.8|12242.8|12230.8|12241.2|12229.2|1
1734604320000|2024-12-19 10:32:00|12241.9|12229.9|12246.3|12234.3|12250|12238|12241.9|12229.9|0
1734604330000|2024-12-19 10:32:10|12245.5|12233.5|12236.7|12224.7|12245.5|12233.5|12236.6|12224.6|1
1734604340000|2024-12-19 10:32:20|12269.1|12257.1|12276.3|12264.3|12277.2|12265.2|12269.1|12257.1|3
1734604350000|2024-12-19 10:32:30|12276.7|12264.7|12289.6|12277.6|12289.6|12277.6|12273.7|12261.7|7
1734604360000|2024-12-19 10:32:40|12288.2|12276.2|12290|12278|12290.7|12278.7|12287.5|12275.5|2
1734604370000|2024-12-19 10:32:50|12289.4|12277.4|12289.7|12277.7|12289.7|12277.7|12289.4|12277.4|0
1734604380000|2024-12-19 10:33:00|12288.8|12276.8|12288.8|12276.8|12288.8|12276.8|12288.8|12276.8|0
1734604390000|2024-12-19 10:33:10|12289.3|12277.3|12279.1|12267.1|12289.3|12277.3|12279.1|12267.1|2
1734604400000|2024-12-19 10:33:20|12280.8|12268.8|12279.9|12267.9|12280.8|12268.8|12279.9|12267.9|0
1734604410000|2024-12-19 10:33:30|12279.1|12267.1|12275|12263|12280.8|12268.8|12274|12262|3
1734604420000|2024-12-19 10:33:40|12275.7|12263.7|12294.5|12282.5|12295.1|12283.1|12275.7|12263.7|2
1734604430000|2024-12-19 10:33:50|12289.7|12277.7|12295.7|12283.7|12295.7|12283.7|12289.7|12277.7|0
1734604440000|2024-12-19 10:34:00|12297|12285|12327.8|12315.8|12328.1|12316.1|12297|12285|6
1734604450000|2024-12-19 10:34:10|12327.6|12315.6|12317.9|12305.9|12327.6|12315.6|12317.9|12305.9|3
1734604460000|2024-12-19 10:34:20|12317.6|12305.6|12315.1|12303.1|12317.9|12305.9|12315.1|12303.1|0
1734604470000|2024-12-19 10:34:30|12314.7|12302.7|12309.7|12297.7|12314.7|12302.7|12308.7|12296.7|1
1734604480000|2024-12-19 10:34:40|12302.6|12290.6|12301.4|12289.4|12302.6|12290.6|12300.3|12288.3|1
1734604490000|2024-12-19 10:34:50|12312|12300|12319.5|12307.5|12322.3|12310.3|12311.9|12299.9|2
1734604500000|2024-12-19 10:35:00|12320.1|12308.1|12323.2|12311.2|12326.8|12314.8|12320.1|12308.1|3
1734604510000|2024-12-19 10:35:10|12322.9|12310.9|12323.4|12311.4|12323.8|12311.8|12322.9|12310.9|0
1734604520000|2024-12-19 10:35:20|12327.2|12315.2|12337.1|12325.1|12337.1|12325.1|12326.6|12314.6|2
1734604530000|2024-12-19 10:35:30|12334.6|12322.6|12332.7|12320.7|12334.6|12322.6|12314.2|12302.2|4
1734604540000|2024-12-19 10:35:40|12333.4|12321.4|12337|12325|12338.5|12326.5|12333.4|12321.4|0
1734604550000|2024-12-19 10:35:50|12337.7|12325.7|12339.3|12327.3|12339.3|12327.3|12337.7|12325.7|0
1734604560000|2024-12-19 10:36:00|12341.2|12329.2|12348.2|12336.2|12358.4|12346.4|12337.7|12325.7|6
1734604570000|2024-12-19 10:36:10|12337.5|12325.5|12337.9|12325.9|12337.9|12325.9|12335.6|12323.6|2
1734604580000|2024-12-19 10:36:20|12338.6|12326.6|12341.8|12329.8|12341.8|12329.8|12338.6|12326.6|1
1734604590000|2024-12-19 10:36:30|12331.8|12319.8|12321.2|12309.2|12333.2|12321.2|12309|12297|4
1734604600000|2024-12-19 10:36:40|12312.9|12300.9|12310.3|12298.3|12312.9|12300.9|12310|12298|1
1734604610000|2024-12-19 10:36:50|12310.6|12298.6|12306.1|12294.1|12311.2|12299.2|12306.1|12294.1|2
1734604620000|2024-12-19 10:37:00|12305|12293|12288.8|12276.8|12305|12293|12288.4|12276.4|1
1734604630000|2024-12-19 10:37:10|12289.7|12277.7|12293.3|12281.3|12294|12282|12286.7|12274.7|0
1734604640000|2024-12-19 10:37:20|12293.1|12281.1|12288.2|12276.2|12293.1|12281.1|12287.9|12275.9|1
1734604650000|2024-12-19 10:37:30|12286.8|12274.8|12286.5|12274.5|12286.8|12274.8|12286.5|12274.5|1
1734604660000|2024-12-19 10:37:40|12286.3|12274.3|12280.5|12268.5|12286.3|12274.3|12277.7|12265.7|1
1734604670000|2024-12-19 10:37:50|12275.1|12263.1|12261.4|12249.4|12277.5|12265.5|12261.4|12249.4|1
1734604680000|2024-12-19 10:38:00|12261.3|12249.3|12263.9|12251.9|12263.9|12251.9|12261.3|12249.3|1
1734604690000|2024-12-19 10:38:10|12264.9|12252.9|12261.8|12249.8|12264.9|12252.9|12261.8|12249.8|0
1734604700000|2024-12-19 10:38:20|12258.6|12246.6|12258.1|12246.1|12259.5|12247.5|12253.8|12241.8|0
1734604710000|2024-12-19 10:38:30|12257.8|12245.8|12259.7|12247.7|12259.7|12247.7|12256.2|12244.2|0
1734604720000|2024-12-19 10:38:40|12261.6|12249.6|12257.3|12245.3|12261.6|12249.6|12257.3|12245.3|1
1734604730000|2024-12-19 10:38:50|12256.3|12244.3|12254.8|12242.8|12256.3|12244.3|12254.8|12242.8|0
1734604740000|2024-12-19 10:39:00|12256.8|12244.8|12257|12245|12257|12245|12256.5|12244.5|1
1734604750000|2024-12-19 10:39:10|12256.8|12244.8|12266.1|12254.1|12268.5|12256.5|12256.8|12244.8|4
1734604760000|2024-12-19 10:39:20|12280.4|12268.4|12248.8|12236.8|12280.4|12268.4|12247.9|12235.9|5
1734604770000|2024-12-19 10:39:30|12248|12236|12246.5|12234.5|12248|12236|12246.5|12234.5|0
1734604780000|2024-12-19 10:39:40|12251.8|12239.8|12248.6|12236.6|12251.8|12239.8|12247.3|12235.3|3
1734604790000|2024-12-19 10:39:50|12250.2|12238.2|12250.2|12238.2|12250.2|12238.2|12250.2|12238.2|0
1734604800000|2024-12-19 10:40:00|12250.3|12238.3|12250.6|12238.6|12250.6|12238.6|12250.3|12238.3|0
1734604810000|2024-12-19 10:40:10|12251|12239|12254.5|12242.5|12255|12243|12251|12239|2
1734604820000|2024-12-19 10:40:20|12257.8|12245.8|12248.9|12236.9|12257.8|12245.8|12248.9|12236.9|4
1734604830000|2024-12-19 10:40:30|12248.3|12236.3|12247.8|12235.8|12248.3|12236.3|12247.5|12235.5|0
1734604840000|2024-12-19 10:40:40|12251.1|12239.1|12256.7|12244.7|12258.6|12246.6|12251.1|12239.1|2
1734604850000|2024-12-19 10:40:50|12256.3|12244.3|12256.5|12244.5|12256.5|12244.5|12256|12244|0
1734604860000|2024-12-19 10:41:00|12256.3|12244.3|12254.7|12242.7|12256.3|12244.3|12254.7|12242.7|0
1734604870000|2024-12-19 10:41:10|12254.4|12242.4|12253.3|12241.3|12264.6|12252.6|12252.8|12240.8|3
1734604880000|2024-12-19 10:41:20|12253|12241|12247.2|12235.2|12253|12241|12246.2|12234.2|1
1734604890000|2024-12-19 10:41:30|12246.9|12234.9|12246.9|12234.9|12247.2|12235.2|12246.9|12234.9|0
1734604900000|2024-12-19 10:41:40|12246.6|12234.6|12243.7|12231.7|12246.6|12234.6|12243.7|12231.7|0
1734604910000|2024-12-19 10:41:50|12244.2|12232.2|12247.8|12235.8|12248.1|12236.1|12244.2|12232.2|1
1734604940000|2024-12-19 10:42:20|12247.6|12235.6|12248.5|12236.5|12248.5|12236.5|12247.6|12235.6|0
1734604950000|2024-12-19 10:42:30|12248.1|12236.1|12248.1|12236.1|12248.1|12236.1|12248.1|12236.1|0
1734604960000|2024-12-19 10:42:40|12246.7|12234.7|12242.4|12230.4|12246.7|12234.7|12241.2|12229.2|1
1734604980000|2024-12-19 10:43:00|12239.7|12227.7|12238.6|12226.6|12239.7|12227.7|12238.6|12226.6|0
1734604990000|2024-12-19 10:43:10|12240.2|12228.2|12242.2|12230.2|12242.2|12230.2|12240.2|12228.2|0
1734605010000|2024-12-19 10:43:30|12251.5|12239.5|12251.3|12239.3|12255.5|12243.5|12250.5|12238.5|3
1734605020000|2024-12-19 10:43:40|12251.6|12239.6|12252|12240|12252|12240|12251.6|12239.6|0
1734605040000|2024-12-19 10:44:00|12251.4|12239.4|12254.7|12242.7|12254.7|12242.7|12250.4|12238.4|0
1734605060000|2024-12-19 10:44:20|12251.4|12239.4|12251.7|12239.7|12251.7|12239.7|12251.4|12239.4|0
1734605070000|2024-12-19 10:44:30|12253.2|12241.2|12253.2|12241.2|12253.2|12241.2|12253.2|12241.2|0
1734605080000|2024-12-19 10:44:40|12252.9|12240.9|12258.4|12246.4|12259.4|12247.4|12252.9|12240.9|0
1734605090000|2024-12-19 10:44:50|12264.3|12252.3|12265.2|12253.2|12265.2|12253.2|12263.8|12251.8|0
1734605100000|2024-12-19 10:45:00|12265.4|12253.4|12265.4|12253.4|12265.4|12253.4|12265.4|12253.4|0
1734605130000|2024-12-19 10:45:30|12266.4|12254.4|12266.7|12254.7|12266.7|12254.7|12266.4|12254.4|2
1734605140000|2024-12-19 10:45:40|12265.2|12253.2|12265.2|12253.2|12265.2|12253.2|12265.2|12253.2|0
1734605150000|2024-12-19 10:45:50|12267.9|12255.9|12270.9|12258.9|12270.9|12258.9|12267.9|12255.9|0
1734605160000|2024-12-19 10:46:00|12271.4|12259.4|12275.1|12263.1|12275.1|12263.1|12271.4|12259.4|1
1734605170000|2024-12-19 10:46:10|12275.5|12263.5|12283.3|12271.3|12283.3|12271.3|12275.1|12263.1|1
1734605200000|2024-12-19 10:46:40|12282.7|12270.7|12282|12270|12282.7|12270.7|12282|12270|0
1734605210000|2024-12-19 10:46:50|12280.2|12268.2|12279.3|12267.3|12280.2|12268.2|12279.3|12267.3|0
1734605220000|2024-12-19 10:47:00|12279.1|12267.1|12273.7|12261.7|12279.1|12267.1|12271.4|12259.4|1
1734605230000|2024-12-19 10:47:10|12280.2|12268.2|12282.8|12270.8|12283.3|12271.3|12279.6|12267.6|0
1734605240000|2024-12-19 10:47:20|12284.7|12272.7|12283.4|12271.4|12285.8|12273.8|12283.4|12271.4|0
1734605260000|2024-12-19 10:47:40|12283|12271|12276.9|12264.9|12283|12271|12276.9|12264.9|1
1734605270000|2024-12-19 10:47:50|12275.9|12263.9|12274.8|12262.8|12275.9|12263.9|12274.8|12262.8|0
1734605280000|2024-12-19 10:48:00|12274.4|12262.4|12259.8|12247.8|12274.4|12262.4|12259.8|12247.8|1
1734605290000|2024-12-19 10:48:10|12259.3|12247.3|12258.3|12246.3|12259.3|12247.3|12258.3|12246.3|0
1734605300000|2024-12-19 10:48:20|12268.5|12256.5|12282.7|12270.7|12282.7|12270.7|12268.5|12256.5|1
1734605310000|2024-12-19 10:48:30|12283|12271|12281.3|12269.3|12283|12271|12281.3|12269.3|0
1734605320000|2024-12-19 10:48:40|12282|12270|12296.6|12284.6|12297.3|12285.3|12282|12270|2
1734605330000|2024-12-19 10:48:50|12301.6|12289.6|12301.6|12289.6|12301.6|12289.6|12301.6|12289.6|0
1734605340000|2024-12-19 10:49:00|12301.2|12289.2|12302.2|12290.2|12304.5|12292.5|12300.7|12288.7|1
1734605350000|2024-12-19 10:49:10|12302.8|12290.8|12306.8|12294.8|12307.2|12295.2|12302.8|12290.8|3
1734605360000|2024-12-19 10:49:20|12305.2|12293.2|12303.3|12291.3|12305.2|12293.2|12303.3|12291.3|0
1734605380000|2024-12-19 10:49:40|12300.4|12288.4|12299.5|12287.5|12300.4|12288.4|12298.1|12286.1|0
1734605400000|2024-12-19 10:50:00|12299.2|12287.2|12299.2|12287.2|12299.2|12287.2|12299.2|12287.2|0
1734605410000|2024-12-19 10:50:10|12297.9|12285.9|12295.1|12283.1|12297.9|12285.9|12295.1|12283.1|0
1734605420000|2024-12-19 10:50:20|12297.3|12285.3|12298.6|12286.6|12298.6|12286.6|12297.3|12285.3|0
1734605450000|2024-12-19 10:50:50|12299.8|12287.8|12300|12288|12300|12288|12299.8|12287.8|0
1734605460000|2024-12-19 10:51:00|12300.7|12288.7|12300.8|12288.8|12300.8|12288.8|12300.7|12288.7|0
1734605470000|2024-12-19 10:51:10|12301|12289|12301|12289|12301|12289|12301|12289|0
1734605490000|2024-12-19 10:51:30|12301.5|12289.5|12301.5|12289.5|12301.5|12289.5|12301.5|12289.5|0
1734605500000|2024-12-19 10:51:40|12310.3|12298.3|12301.5|12289.5|12310.3|12298.3|12301.5|12289.5|3
1734605510000|2024-12-19 10:51:50|12306.8|12294.8|12306.2|12294.2|12307.1|12295.1|12306.2|12294.2|0
1734605520000|2024-12-19 10:52:00|12302|12290|12302.2|12290.2|12302.4|12290.4|12300.5|12288.5|0
1734605530000|2024-12-19 10:52:10|12302.6|12290.6|12307.3|12295.3|12307.6|12295.6|12302.6|12290.6|1
1734605540000|2024-12-19 10:52:20|12307.6|12295.6|12307|12295|12307.6|12295.6|12306.7|12294.7|0
1734605550000|2024-12-19 10:52:30|12306.5|12294.5|12307|12295|12307|12295|12306.5|12294.5|0
1734605560000|2024-12-19 10:52:40|12306.5|12294.5|12307|12295|12307|12295|12306.5|12294.5|0
1734605580000|2024-12-19 10:53:00|12306.8|12294.8|12303.8|12291.8|12306.8|12294.8|12303.2|12291.2|2
1734605590000|2024-12-19 10:53:10|12302.7|12290.7|12302.7|12290.7|12302.7|12290.7|12302.7|12290.7|0
1734605600000|2024-12-19 10:53:20|12301.8|12289.8|12299.4|12287.4|12301.8|12289.8|12299.4|12287.4|0
1734605610000|2024-12-19 10:53:30|12298.3|12286.3|12294.5|12282.5|12298.3|12286.3|12294.5|12282.5|2
1734605620000|2024-12-19 10:53:40|12295.6|12283.6|12295.6|12283.6|12295.6|12283.6|12295.6|12283.6|0
1734605630000|2024-12-19 10:53:50|12291.7|12279.7|12291.5|12279.5|12293.7|12281.7|12291|12279|0
1734605640000|2024-12-19 10:54:00|12291.7|12279.7|12276.2|12264.2|12292.7|12280.7|12276.2|12264.2|1
1734605650000|2024-12-19 10:54:10|12292|12280|12301|12289|12301|12289|12292|12280|1
1734605660000|2024-12-19 10:54:20|12300.5|12288.5|12300.3|12288.3|12300.5|12288.5|12299.8|12287.8|0
1734605670000|2024-12-19 10:54:30|12297.5|12285.5|12303.9|12291.9|12304.4|12292.4|12297.2|12285.2|2
1734605680000|2024-12-19 10:54:40|12305.1|12293.1|12306.4|12294.4|12306.4|12294.4|12305.1|12293.1|0
1734605690000|2024-12-19 10:54:50|12309.5|12297.5|12311|12299|12311|12299|12309.5|12297.5|0
1734605700000|2024-12-19 10:55:00|12312.1|12300.1|12312.1|12300.1|12312.1|12300.1|12312.1|12300.1|0
1734605710000|2024-12-19 10:55:10|12310.2|12298.2|12309.1|12297.1|12310.2|12298.2|12309.1|12297.1|0
1734605720000|2024-12-19 10:55:20|12316.1|12304.1|12341.7|12329.7|12341.7|12329.7|12316.1|12304.1|2
1734605740000|2024-12-19 10:55:40|12342.4|12330.4|12339.4|12327.4|12344.3|12332.3|12339.4|12327.4|1
1734605750000|2024-12-19 10:55:50|12343.4|12331.4|12344.6|12332.6|12344.6|12332.6|12343.2|12331.2|0
1734605760000|2024-12-19 10:56:00|12343.9|12331.9|12331.8|12319.8|12344.2|12332.2|12331.8|12319.8|1
1734605770000|2024-12-19 10:56:10|12332.9|12320.9|12332.9|12320.9|12332.9|12320.9|12332.9|12320.9|0
1734605780000|2024-12-19 10:56:20|12333.2|12321.2|12335.8|12323.8|12336.3|12324.3|12333.2|12321.2|0
1734605800000|2024-12-19 10:56:40|12345|12333|12344.1|12332.1|12345|12333|12344.1|12332.1|1
1734605810000|2024-12-19 10:56:50|12346.3|12334.3|12362|12350|12362|12350|12346.3|12334.3|3
1734605820000|2024-12-19 10:57:00|12362.5|12350.5|12371.3|12359.3|12371.3|12359.3|12362.5|12350.5|2
1734605830000|2024-12-19 10:57:10|12371.9|12359.9|12371.8|12359.8|12372.1|12360.1|12371.5|12359.5|0
1734605840000|2024-12-19 10:57:20|12371.2|12359.2|12371|12359|12371.2|12359.2|12371|12359|0
1734605850000|2024-12-19 10:57:30|12370.5|12358.5|12353.9|12341.9|12371.1|12359.1|12353.8|12341.8|2
1734605860000|2024-12-19 10:57:40|12356.7|12344.7|12370.5|12358.5|12371.8|12359.8|12356.7|12344.7|7
1734605870000|2024-12-19 10:57:50|12370.9|12358.9|12377.8|12365.8|12377.8|12365.8|12370.9|12358.9|1
1734605880000|2024-12-19 10:58:00|12376.7|12364.7|12378.3|12366.3|12378.3|12366.3|12376.7|12364.7|0
1734605890000|2024-12-19 10:58:10|12376.8|12364.8|12374.7|12362.7|12377.3|12365.3|12374.7|12362.7|0
1734605900000|2024-12-19 10:58:20|12373.9|12361.9|12373.5|12361.5|12374.5|12362.5|12373.5|12361.5|0
1734605910000|2024-12-19 10:58:30|12361.4|12349.4|12361.1|12349.1|12361.4|12349.4|12361.1|12349.1|1
1734605920000|2024-12-19 10:58:40|12360.7|12348.7|12376.9|12364.9|12376.9|12364.9|12360.7|12348.7|12
1734605940000|2024-12-19 10:59:00|12376.3|12364.3|12382.2|12370.2|12382.7|12370.7|12376.3|12364.3|1
1734605950000|2024-12-19 10:59:10|12380.2|12368.2|12380.2|12368.2|12380.2|12368.2|12380.2|12368.2|0
1734605970000|2024-12-19 10:59:30|12375.3|12363.3|12361.9|12349.9|12375.3|12363.3|12361.9|12349.9|3
1734605980000|2024-12-19 10:59:40|12361|12349|12360.3|12348.3|12361.1|12349.1|12360.3|12348.3|0
1734605990000|2024-12-19 10:59:50|12359.8|12347.8|12361.7|12349.7|12361.7|12349.7|12359.8|12347.8|0
1734606000000|2024-12-19 11:00:00|12361.4|12349.4|12361|12349|12361.4|12349.4|12361|12349|0
1734606010000|2024-12-19 11:00:10|12360.6|12348.6|12357.1|12345.1|12360.6|12348.6|12357.1|12345.1|1
1734606020000|2024-12-19 11:00:20|12355.6|12343.6|12350|12338|12355.6|12343.6|12350|12338|0
1734606030000|2024-12-19 11:00:30|12350.5|12338.5|12346.6|12334.6|12350.5|12338.5|12346.6|12334.6|0
1734606070000|2024-12-19 11:01:10|12346.3|12334.3|12346.1|12334.1|12346.3|12334.3|12346.1|12334.1|0
1734606100000|2024-12-19 11:01:40|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|0
1734606120000|2024-12-19 11:02:00|12348|12336|12349.1|12337.1|12349.1|12337.1|12348|12336|0
1734606130000|2024-12-19 11:02:10|12348.8|12336.8|12348.4|12336.4|12348.8|12336.8|12348.4|12336.4|0
1734606140000|2024-12-19 11:02:20|12345.9|12333.9|12345.9|12333.9|12345.9|12333.9|12345.9|12333.9|1
1734606150000|2024-12-19 11:02:30|12347.4|12335.4|12348.4|12336.4|12348.4|12336.4|12347.4|12335.4|0
1734606160000|2024-12-19 11:02:40|12347.9|12335.9|12364.7|12352.7|12365.2|12353.2|12347.4|12335.4|3
1734606170000|2024-12-19 11:02:50|12364.6|12352.6|12375.6|12363.6|12375.6|12363.6|12364.6|12352.6|2
1734606190000|2024-12-19 11:03:10|12375.8|12363.8|12377|12365|12377.3|12365.3|12375.8|12363.8|1
1734606210000|2024-12-19 11:03:30|12376.8|12364.8|12376.8|12364.8|12376.8|12364.8|12376.8|12364.8|0
1734606220000|2024-12-19 11:03:40|12377|12365|12377|12365|12377|12365|12377|12365|0
1734606240000|2024-12-19 11:04:00|12376.8|12364.8|12381.1|12369.1|12381.6|12369.6|12376.8|12364.8|3
1734606250000|2024-12-19 11:04:10|12375.9|12363.9|12342.1|12330.1|12375.9|12363.9|12342.1|12330.1|6
1734606260000|2024-12-19 11:04:20|12342.4|12330.4|12344.1|12332.1|12344.1|12332.1|12341.8|12329.8|0
1734606270000|2024-12-19 11:04:30|12338.7|12326.7|12345.1|12333.1|12345.1|12333.1|12338.7|12326.7|1
1734606280000|2024-12-19 11:04:40|12344.2|12332.2|12345.7|12333.7|12345.7|12333.7|12344.2|12332.2|0
1734606290000|2024-12-19 11:04:50|12344.7|12332.7|12344.6|12332.6|12344.7|12332.7|12344.6|12332.6|0
1734606300000|2024-12-19 11:05:00|12343.8|12331.8|12345.1|12333.1|12345.1|12333.1|12343.8|12331.8|1
1734606310000|2024-12-19 11:05:10|12346.6|12334.6|12346.6|12334.6|12346.6|12334.6|12346.6|12334.6|0
1734606320000|2024-12-19 11:05:20|12354.2|12342.2|12355.8|12343.8|12357.2|12345.2|12353.1|12341.1|0
1734606330000|2024-12-19 11:05:30|12355.6|12343.6|12359.5|12347.5|12359.5|12347.5|12355.6|12343.6|0
1734606340000|2024-12-19 11:05:40|12359.9|12347.9|12359.9|12347.9|12359.9|12347.9|12359.9|12347.9|0
1734606350000|2024-12-19 11:05:50|12359.6|12347.6|12361.5|12349.5|12365.7|12353.7|12353.4|12341.4|2
1734606360000|2024-12-19 11:06:00|12361.2|12349.2|12363.3|12351.3|12363.3|12351.3|12361.2|12349.2|0
1734606370000|2024-12-19 11:06:10|12365.2|12353.2|12366.6|12354.6|12366.6|12354.6|12365.2|12353.2|0
1734606380000|2024-12-19 11:06:20|12367|12355|12367.3|12355.3|12367.3|12355.3|12367|12355|0
1734606390000|2024-12-19 11:06:30|12367.5|12355.5|12367.6|12355.6|12367.6|12355.6|12367.5|12355.5|0
1734606410000|2024-12-19 11:06:50|12367.9|12355.9|12368.6|12356.6|12368.6|12356.6|12367.9|12355.9|0
1734606420000|2024-12-19 11:07:00|12368.9|12356.9|12369.6|12357.6|12369.6|12357.6|12368.9|12356.9|0
1734606440000|2024-12-19 11:07:20|12370.8|12358.8|12365.9|12353.9|12370.8|12358.8|12365|12353|8
1734606450000|2024-12-19 11:07:30|12364.3|12352.3|12369.8|12357.8|12369.8|12357.8|12355.3|12343.3|3
1734606460000|2024-12-19 11:07:40|12370.7|12358.7|12370.7|12358.7|12370.7|12358.7|12370.7|12358.7|0
1734606470000|2024-12-19 11:07:50|12371.5|12359.5|12371.8|12359.8|12371.8|12359.8|12371.5|12359.5|0
1734606480000|2024-12-19 11:08:00|12362.6|12350.6|12353.6|12341.6|12362.6|12350.6|12353|12341|0
1734606510000|2024-12-19 11:08:30|12350.2|12338.2|12349.9|12337.9|12350.2|12338.2|12349.9|12337.9|1
1734606530000|2024-12-19 11:08:50|12346.1|12334.1|12349.1|12337.1|12349.8|12337.8|12346.1|12334.1|0
1734606540000|2024-12-19 11:09:00|12348.8|12336.8|12348|12336|12348.8|12336.8|12348|12336|0
1734606550000|2024-12-19 11:09:10|12342.9|12330.9|12343.4|12331.4|12343.4|12331.4|12339.9|12327.9|0
1734606560000|2024-12-19 11:09:20|12351.6|12339.6|12351.6|12339.6|12351.6|12339.6|12351.6|12339.6|0
1734606580000|2024-12-19 11:09:40|12361.7|12349.7|12364.5|12352.5|12366.1|12354.1|12361.7|12349.7|0
1734606590000|2024-12-19 11:09:50|12365.3|12353.3|12365.6|12353.6|12365.6|12353.6|12365.3|12353.3|0
1734606600000|2024-12-19 11:10:00|12366.1|12354.1|12366.1|12354.1|12366.1|12354.1|12366.1|12354.1|0
1734606620000|2024-12-19 11:10:20|12353.2|12341.2|12355.5|12343.5|12355.5|12343.5|12347.2|12335.2|2
1734606630000|2024-12-19 11:10:30|12355.3|12343.3|12355.3|12343.3|12355.3|12343.3|12355.3|12343.3|0
1734606640000|2024-12-19 11:10:40|12347.6|12335.6|12347.6|12335.6|12347.6|12335.6|12347.6|12335.6|0
1734606670000|2024-12-19 11:11:10|12347.4|12335.4|12347.4|12335.4|12347.4|12335.4|12347.4|12335.4|0
1734606680000|2024-12-19 11:11:20|12352.4|12340.4|12360.8|12348.8|12363.8|12351.8|12352.4|12340.4|4
1734606690000|2024-12-19 11:11:30|12361|12349|12367.5|12355.5|12367.5|12355.5|12361|12349|0
1734606700000|2024-12-19 11:11:40|12370.1|12358.1|12390.1|12378.1|12391.4|12379.4|12370.1|12358.1|5
1734606710000|2024-12-19 11:11:50|12388.2|12376.2|12387.3|12375.3|12394.4|12382.4|12384.4|12372.4|10
1734606720000|2024-12-19 11:12:00|12389.3|12377.3|12385|12373|12395.6|12383.6|12385|12373|2
1734606730000|2024-12-19 11:12:10|12385.8|12373.8|12379.9|12367.9|12386.1|12374.1|12379.6|12367.6|9
1734606740000|2024-12-19 11:12:20|12379.3|12367.3|12380.3|12368.3|12380.7|12368.7|12378.9|12366.9|1
1734606750000|2024-12-19 11:12:30|12380.5|12368.5|12379.6|12367.6|12380.6|12368.6|12379.6|12367.6|2
1734606760000|2024-12-19 11:12:40|12379.5|12367.5|12387.5|12375.5|12387.7|12375.7|12378.5|12367.5|21
1734606770000|2024-12-19 11:12:50|12383.7|12371.7|12383.7|12371.7|12383.7|12371.7|12383.7|12371.7|2
1734606780000|2024-12-19 11:13:00|12381.4|12369.4|12381.8|12369.8|12388.4|12376.4|12381.4|12369.4|6
1734606790000|2024-12-19 11:13:10|12382.1|12370.1|12387.5|12375.5|12387.5|12375.5|12382.1|12370.1|1
1734606800000|2024-12-19 11:13:20|12385.3|12373.3|12386.5|12374.5|12386.8|12374.8|12385.3|12373.3|0
1734606810000|2024-12-19 11:13:30|12386.8|12374.8|12386.9|12374.9|12386.9|12374.9|12386.3|12374.3|0
1734606820000|2024-12-19 11:13:40|12383.7|12371.7|12382|12370|12390.4|12378.4|12380|12368|10
1734606830000|2024-12-19 11:13:50|12385.5|12373.5|12389|12377|12389|12377|12384.4|12372.4|0
1734606840000|2024-12-19 11:14:00|12389.7|12377.7|12382.8|12370.8|12390.2|12378.2|12379.5|12367.5|1
1734606850000|2024-12-19 11:14:10|12381.5|12369.5|12387.6|12375.6|12389.2|12377.2|12380.1|12368.1|6
1734606860000|2024-12-19 11:14:20|12387.9|12375.9|12387.9|12375.9|12387.9|12375.9|12387.9|12375.9|0
1734606870000|2024-12-19 11:14:30|12421|12409|12414.1|12402.1|12423.6|12411.6|12411|12399|13
1734606880000|2024-12-19 11:14:40|12413.5|12401.5|12383.6|12371.6|12420|12408|12376.6|12364.6|74
1734606890000|2024-12-19 11:14:50|12383.1|12371.1|12405.5|12393.5|12406.7|12394.7|12376.9|12364.9|17
1734606900000|2024-12-19 11:15:00|12405.4|12393.4|12407.3|12395.3|12410.2|12398.2|12393|12381|11
1734606910000|2024-12-19 11:15:10|12406.9|12394.9|12424.5|12412.5|12424.8|12412.8|12404.4|12392.4|27
1734606920000|2024-12-19 11:15:20|12423.4|12411.4|12426.4|12414.4|12429.2|12417.2|12423.1|12411.1|58
1734606930000|2024-12-19 11:15:30|12413.9|12401.9|12430.2|12418.2|12433.1|12421.1|12411.9|12399.9|25
1734606940000|2024-12-19 11:15:40|12430.5|12418.5|12436.2|12424.2|12439.3|12427.3|12430.5|12418.5|8
1734606950000|2024-12-19 11:15:50|12435.1|12423.1|12433.3|12421.3|12435.3|12423.3|12431.7|12419.7|3
1734606960000|2024-12-19 11:16:00|12432.4|12420.4|12429.1|12417.1|12432.4|12420.4|12429.1|12417.1|0
1734606970000|2024-12-19 11:16:10|12430.2|12418.2|12407.4|12395.4|12430.2|12418.2|12406.9|12394.9|1
1734606980000|2024-12-19 11:16:20|12403.2|12391.2|12400.6|12388.6|12407.6|12395.6|12400.6|12388.6|5
1734606990000|2024-12-19 11:16:30|12411.2|12399.2|12402.5|12390.5|12411.2|12399.2|12389.7|12377.7|9
1734607000000|2024-12-19 11:16:40|12403.2|12391.2|12402.7|12390.7|12405.9|12393.9|12402.4|12390.4|0
1734607010000|2024-12-19 11:16:50|12402.1|12390.1|12406.6|12394.6|12406.6|12394.6|12401.3|12389.3|1
1734607020000|2024-12-19 11:17:00|12406.4|12394.4|12404.3|12392.3|12415.2|12403.2|12400.9|12388.9|3
1734607030000|2024-12-19 11:17:10|12404|12392|12406.3|12394.3|12406.3|12394.3|12403|12391|0
1734607040000|2024-12-19 11:17:20|12406.7|12394.7|12424.4|12412.4|12424.9|12412.9|12406.7|12394.7|1
1734607050000|2024-12-19 11:17:30|12421.2|12409.2|12412.8|12400.8|12421.2|12409.2|12409.9|12397.9|2
1734607060000|2024-12-19 11:17:40|12412.4|12400.4|12437.4|12425.4|12437.8|12425.8|12412.4|12400.4|1
1734607070000|2024-12-19 11:17:50|12437.1|12425.1|12446|12434|12450.3|12438.3|12437.1|12425.1|4
1734607080000|2024-12-19 11:18:00|12444.2|12432.2|12461.6|12449.6|12461.6|12449.6|12440.3|12428.3|4
1734607090000|2024-12-19 11:18:10|12472.1|12460.1|12471.2|12459.2|12472.1|12460.1|12466.3|12454.3|1
1734607100000|2024-12-19 11:18:20|12469.9|12457.9|12468.2|12456.2|12469.9|12457.9|12468.2|12456.2|0
1734607110000|2024-12-19 11:18:30|12467.8|12455.8|12470.6|12458.6|12486.2|12474.2|12467.8|12455.8|4
1734607120000|2024-12-19 11:18:40|12470.9|12458.9|12467.7|12455.7|12478.4|12466.4|12466.1|12454.1|3
1734607130000|2024-12-19 11:18:50|12468|12456|12466|12454|12472.3|12460.3|12465.5|12453.5|0
1734607140000|2024-12-19 11:19:00|12465.3|12453.3|12470.3|12458.3|12475.2|12463.2|12465.3|12453.3|3
1734607150000|2024-12-19 11:19:10|12470.1|12458.1|12469.2|12457.2|12477.7|12465.7|12458.2|12446.2|5
1734607160000|2024-12-19 11:19:20|12473.7|12461.7|12474.5|12462.5|12476.4|12464.4|12473.5|12461.5|2
1734607170000|2024-12-19 11:19:30|12474.4|12462.4|12481.7|12469.7|12482.4|12470.4|12474.4|12462.4|1
1734607180000|2024-12-19 11:19:40|12480.2|12468.2|12484.5|12472.5|12484.5|12472.5|12477.9|12465.9|2
1734607190000|2024-12-19 11:19:50|12484.7|12472.7|12457.7|12445.7|12486.3|12474.3|12457.7|12445.7|3
1734607200000|2024-12-19 11:20:00|12457|12445|12425.7|12413.7|12457|12445|12425.7|12413.7|7
1734607210000|2024-12-19 11:20:10|12425.5|12413.5|12413.1|12401.1|12430.4|12418.4|12412.3|12400.3|14
1734607220000|2024-12-19 11:20:20|12422.4|12410.4|12430.5|12418.5|12430.9|12418.9|12422.4|12410.4|8
1734607230000|2024-12-19 11:20:30|12441.7|12429.7|12449.2|12437.2|12449.2|12437.2|12441.7|12429.7|3
1734607240000|2024-12-19 11:20:40|12439.5|12427.5|12449.1|12437.1|12449.1|12437.1|12433.8|12421.8|8
1734607250000|2024-12-19 11:20:50|12449.2|12437.2|12448.9|12436.9|12449.2|12437.2|12448.3|12436.3|0
1734607260000|2024-12-19 11:21:00|12448.3|12436.3|12448.9|12436.9|12449.4|12437.4|12448.3|12436.3|0
1734607270000|2024-12-19 11:21:10|12447.1|12435.1|12424.4|12412.4|12447.1|12435.1|12423.7|12411.7|1
1734607280000|2024-12-19 11:21:20|12424.5|12412.5|12424.8|12412.8|12426.9|12414.9|12415.2|12403.2|3
1734607290000|2024-12-19 11:21:30|12425.5|12413.5|12433.6|12421.6|12433.6|12421.6|12425|12413|0
1734607300000|2024-12-19 11:21:40|12430.8|12418.8|12436.6|12424.6|12436.6|12424.6|12428.9|12416.9|4
1734607310000|2024-12-19 11:21:50|12433.9|12421.9|12432.1|12420.1|12433.9|12421.9|12431.6|12419.6|0
1734607320000|2024-12-19 11:22:00|12431.8|12419.8|12430|12418|12431.8|12419.8|12428.7|12416.7|0
1734607330000|2024-12-19 11:22:10|12429.7|12417.7|12421.5|12409.5|12430.7|12418.7|12421.5|12409.5|2
1734607340000|2024-12-19 11:22:20|12421.9|12409.9|12422.7|12410.7|12423|12411|12421.9|12409.9|0
1734607350000|2024-12-19 11:22:30|12423.3|12411.3|12416.4|12404.4|12423.3|12411.3|12407.3|12395.3|1
1734607360000|2024-12-19 11:22:40|12414.2|12402.2|12421.8|12409.8|12421.8|12409.8|12413.3|12401.3|1
1734607370000|2024-12-19 11:22:50|12420.5|12408.5|12420.5|12408.5|12420.5|12408.5|12420.5|12408.5|0
1734607390000|2024-12-19 11:23:10|12417|12405|12424.2|12412.2|12424.2|12412.2|12417|12405|1
1734607400000|2024-12-19 11:23:20|12424.8|12412.8|12425|12413|12426|12414|12418.8|12406.8|1
1734607410000|2024-12-19 11:23:30|12424.7|12412.7|12442.7|12430.7|12442.7|12430.7|12424.7|12412.7|3
1734607420000|2024-12-19 11:23:40|12439.7|12427.7|12440.5|12428.5|12440.5|12428.5|12439.5|12427.5|2
1734607430000|2024-12-19 11:23:50|12441.2|12429.2|12445.7|12433.7|12445.7|12433.7|12441.2|12429.2|1
1734607440000|2024-12-19 11:24:00|12440|12428|12439.6|12427.6|12440|12428|12439|12427|0
1734607450000|2024-12-19 11:24:10|12437.7|12425.7|12436.9|12424.9|12438.8|12426.8|12436.9|12424.9|0
1734607460000|2024-12-19 11:24:20|12437.9|12425.9|12440|12428|12440|12428|12437.9|12425.9|0
1734607470000|2024-12-19 11:24:30|12432|12420|12399.5|12387.5|12432|12420|12397.1|12385.1|11
1734607480000|2024-12-19 11:24:40|12399.3|12387.3|12398|12386|12399.3|12387.3|12398|12386|1
1734607490000|2024-12-19 11:24:50|12398.3|12386.3|12398.8|12386.8|12399.3|12387.3|12394|12382|3
1734607500000|2024-12-19 11:25:00|12397.8|12385.8|12398.2|12386.2|12398.2|12386.2|12396.3|12384.3|0
1734607510000|2024-12-19 11:25:10|12397.6|12385.6|12387.7|12375.7|12398.7|12386.7|12387.1|12375.1|3
1734607520000|2024-12-19 11:25:20|12388|12376|12384.7|12372.7|12388|12376|12384.7|12372.7|0
1734607530000|2024-12-19 11:25:30|12384.9|12372.9|12385|12373|12385.5|12373.5|12384.4|12372.4|0
1734607540000|2024-12-19 11:25:40|12385.3|12373.3|12388.7|12376.7|12393.7|12381.7|12381.7|12369.7|6
1734607550000|2024-12-19 11:25:50|12392.4|12380.4|12393.1|12381.1|12403.4|12391.4|12392.4|12380.4|6
1734607560000|2024-12-19 11:26:00|12393.6|12381.6|12394.2|12382.2|12394.2|12382.2|12393.6|12381.6|0
1734607570000|2024-12-19 11:26:10|12395.8|12383.8|12406.8|12394.8|12408.7|12396.7|12395.6|12383.6|7
1734607580000|2024-12-19 11:26:20|12406.5|12394.5|12410|12398|12410|12398|12406.5|12394.5|0
1734607590000|2024-12-19 11:26:30|12410.6|12398.6|12396.4|12384.4|12411|12399|12392.5|12380.5|2
1734607600000|2024-12-19 11:26:40|12395.8|12383.8|12384.8|12372.8|12398.8|12386.8|12380.2|12368.2|2
1734607610000|2024-12-19 11:26:50|12389.2|12377.2|12391.6|12379.6|12393.3|12381.3|12389.2|12377.2|4
1734607620000|2024-12-19 11:27:00|12393.2|12381.2|12376.6|12364.6|12394.1|12382.1|12376.6|12364.6|1
1734607630000|2024-12-19 11:27:10|12378.8|12366.8|12385.8|12373.8|12390.9|12378.9|12377.6|12365.6|11
1734607640000|2024-12-19 11:27:20|12386.1|12374.1|12387.5|12375.5|12390|12378|12386.1|12374.1|2
1734607650000|2024-12-19 11:27:30|12387.7|12375.7|12382.6|12370.6|12390.2|12378.2|12379|12367|4
1734607660000|2024-12-19 11:27:40|12385.6|12373.6|12382.6|12370.6|12385.6|12373.6|12382.6|12370.6|0
1734607670000|2024-12-19 11:27:50|12382.2|12370.2|12380.7|12368.7|12382.2|12370.2|12380.4|12368.4|0
1734607680000|2024-12-19 11:28:00|12380.6|12368.6|12375.4|12363.4|12380.6|12368.6|12375.4|12363.4|1
1734607690000|2024-12-19 11:28:10|12374.9|12362.9|12360.7|12348.7|12375.2|12363.2|12356.3|12344.3|0
1734607700000|2024-12-19 11:28:20|12369.8|12357.8|12372.8|12360.8|12372.8|12360.8|12369.8|12357.8|1
1734607710000|2024-12-19 11:28:30|12376|12364|12374.4|12362.4|12376|12364|12374.4|12362.4|0
1734607720000|2024-12-19 11:28:40|12374.6|12362.6|12389|12377|12390.1|12378.1|12374.6|12362.6|1
1734607730000|2024-12-19 11:28:50|12389.6|12377.6|12380.4|12368.4|12389.6|12377.6|12380.4|12368.4|3
1734607750000|2024-12-19 11:29:10|12383.5|12371.5|12385.4|12373.4|12385.4|12373.4|12383.5|12371.5|0
1734607760000|2024-12-19 11:29:20|12385.5|12373.5|12388.1|12376.1|12392.1|12380.1|12385.5|12373.5|0
1734607770000|2024-12-19 11:29:30|12383.9|12371.9|12390.4|12378.4|12390.6|12378.6|12383.9|12371.9|0
1734607780000|2024-12-19 11:29:40|12390.6|12378.6|12390.6|12378.6|12390.6|12378.6|12390.6|12378.6|0
1734607790000|2024-12-19 11:29:50|12389.4|12377.4|12389.1|12377.1|12389.9|12377.9|12388.6|12376.6|1
1734607800000|2024-12-19 11:30:00|12389.6|12377.6|12392.6|12380.6|12392.6|12380.6|12389.6|12377.6|0
1734607810000|2024-12-19 11:30:10|12389.1|12377.1|12389.1|12377.1|12389.1|12377.1|12388.6|12376.6|1
1734607820000|2024-12-19 11:30:20|12390.8|12378.8|12401.7|12389.7|12401.7|12389.7|12390.8|12378.8|3
1734607830000|2024-12-19 11:30:30|12402.6|12390.6|12411.3|12399.3|12414.8|12402.8|12402.6|12390.6|3
1734607840000|2024-12-19 11:30:40|12411.6|12399.6|12409.2|12397.2|12412.4|12400.4|12407.3|12395.3|2
1734607850000|2024-12-19 11:30:50|12415.5|12403.5|12401|12389|12415.5|12403.5|12399.9|12387.9|6
1734607860000|2024-12-19 11:31:00|12399.2|12387.2|12395.4|12383.4|12399.2|12387.2|12392.9|12380.9|1
1734607870000|2024-12-19 11:31:10|12395.8|12383.8|12403.1|12391.1|12406.9|12394.9|12395.8|12383.8|2
1734607880000|2024-12-19 11:31:20|12407.5|12395.5|12414|12402|12414|12402|12407.5|12395.5|0
1734607890000|2024-12-19 11:31:30|12413.7|12401.7|12413.7|12401.7|12413.7|12401.7|12413.7|12401.7|0
1734607900000|2024-12-19 11:31:40|12413.2|12401.2|12408.8|12396.8|12413.5|12401.5|12408.5|12396.5|1
1734607910000|2024-12-19 11:31:50|12409.3|12397.3|12429.3|12417.3|12435.8|12423.8|12409.3|12397.3|2
1734607920000|2024-12-19 11:32:00|12429.6|12417.6|12430.3|12418.3|12430.3|12418.3|12423.9|12411.9|0
1734607930000|2024-12-19 11:32:10|12431.1|12419.1|12432|12420|12432|12420|12431.1|12419.1|0
1734607940000|2024-12-19 11:32:20|12432.7|12420.7|12432.9|12420.9|12434.7|12422.7|12432.7|12420.7|1
1734607950000|2024-12-19 11:32:30|12432.5|12420.5|12426.4|12414.4|12432.5|12420.5|12426.4|12414.4|1
1734607960000|2024-12-19 11:32:40|12427.2|12415.2|12429.1|12417.1|12431.4|12419.4|12426.5|12414.5|6
1734607970000|2024-12-19 11:32:50|12430.5|12418.5|12432.7|12420.7|12432.7|12420.7|12430.3|12418.3|0
1734607980000|2024-12-19 11:33:00|12430.1|12418.1|12428.8|12416.8|12431.5|12419.5|12428.8|12416.8|0
1734607990000|2024-12-19 11:33:10|12430|12418|12429.7|12417.7|12430|12418|12429.7|12417.7|0
1734608000000|2024-12-19 11:33:20|12428.5|12416.5|12433.4|12421.4|12438|12426|12428.5|12416.5|4
1734608010000|2024-12-19 11:33:30|12431.8|12419.8|12433.6|12421.6|12433.9|12421.9|12431.2|12419.2|4
1734608020000|2024-12-19 11:33:40|12430.8|12418.8|12431.4|12419.4|12431.4|12419.4|12430.4|12418.4|1
1734608030000|2024-12-19 11:33:50|12432.4|12420.4|12432.4|12420.4|12432.4|12420.4|12432.4|12420.4|0
1734608040000|2024-12-19 11:34:00|12432.1|12420.1|12433.1|12421.1|12436|12424|12430.7|12418.7|0
1734608050000|2024-12-19 11:34:10|12434.8|12422.8|12432|12420|12434.8|12422.8|12432|12420|0
1734608060000|2024-12-19 11:34:20|12432.8|12420.8|12434.3|12422.3|12437.7|12425.7|12432.8|12420.8|4
1734608070000|2024-12-19 11:34:30|12434.7|12422.7|12435.5|12423.5|12439.6|12427.6|12434.7|12422.7|0
1734608080000|2024-12-19 11:34:40|12436.7|12424.7|12442.8|12430.8|12442.8|12430.8|12436.4|12424.4|0
1734608090000|2024-12-19 11:34:50|12444.8|12432.8|12444.8|12432.8|12444.8|12432.8|12444.8|12432.8|0
1734608100000|2024-12-19 11:35:00|12443.7|12431.7|12444|12432|12444|12432|12443.7|12431.7|0
1734608110000|2024-12-19 11:35:10|12447.5|12435.5|12449|12437|12449|12437|12447.5|12435.5|3
1734608120000|2024-12-19 11:35:20|12448.5|12436.5|12450.6|12438.6|12450.7|12438.7|12448.5|12436.5|2
1734608130000|2024-12-19 11:35:30|12447.7|12435.7|12445.8|12433.8|12447.7|12435.7|12443.5|12431.5|1
1734608140000|2024-12-19 11:35:40|12445|12433|12447.1|12435.1|12448.3|12436.3|12445|12433|0
1734608150000|2024-12-19 11:35:50|12447.5|12435.5|12449.6|12437.6|12449.6|12437.6|12447.5|12435.5|0
1734608160000|2024-12-19 11:36:00|12449.1|12437.1|12445.7|12433.7|12451.9|12439.9|12445.7|12433.7|4
1734608170000|2024-12-19 11:36:10|12449.7|12437.7|12452.7|12440.7|12452.7|12440.7|12449.7|12437.7|0
1734608180000|2024-12-19 11:36:20|12448.9|12436.9|12430.9|12418.9|12448.9|12436.9|12429.6|12417.6|1
1734608190000|2024-12-19 11:36:30|12432.3|12420.3|12437.9|12425.9|12437.9|12425.9|12430.1|12418.1|0
1734608200000|2024-12-19 11:36:40|12440.9|12428.9|12427.3|12415.3|12441.3|12429.3|12427.3|12415.3|1
1734608210000|2024-12-19 11:36:50|12423|12415|12423|12415|12423|12415|12423|12415|0
1734608220000|2024-12-19 11:37:00|12422.7|12411|12410.6|12398.6|12422.7|12411|12406.8|12394.8|2
1734608230000|2024-12-19 11:37:10|12410.3|12398.3|12388.1|12376.1|12410.3|12398.3|12382.8|12370.8|4
1734608240000|2024-12-19 11:37:20|12387.5|12375.5|12389.4|12377.4|12389.4|12377.4|12383.8|12371.8|0
1734608250000|2024-12-19 11:37:30|12390.7|12378.7|12386.6|12374.6|12392|12380|12385|12373|0
1734608260000|2024-12-19 11:37:40|12388.2|12376.2|12386.3|12374.3|12391.2|12379.2|12386|12374|1
1734608270000|2024-12-19 11:37:50|12386.6|12374.6|12388.6|12376.6|12388.6|12376.6|12386.6|12374.6|0
1734608280000|2024-12-19 11:38:00|12387.1|12375.1|12383.8|12371.8|12387.4|12375.4|12382.9|12370.9|0
1734608290000|2024-12-19 11:38:10|12384.5|12372.5|12388.5|12376.5|12388.5|12376.5|12383.8|12371.8|0
1734608300000|2024-12-19 11:38:20|12389.8|12377.8|12390|12378|12390|12378|12389.5|12377.5|0
1734608310000|2024-12-19 11:38:30|12391|12379|12395.2|12383.2|12395.9|12383.9|12391|12379|0
1734608320000|2024-12-19 11:38:40|12396.1|12384.1|12398.1|12386.1|12398.1|12386.1|12396.1|12384.1|0
1734608330000|2024-12-19 11:38:50|12397.8|12385.8|12378.3|12366.3|12398.6|12386.6|12377.7|12365.7|0
1734608340000|2024-12-19 11:39:00|12379.1|12367.1|12383|12371|12387.2|12375.2|12379.1|12367.1|0
1734608350000|2024-12-19 11:39:10|12382|12370|12380.6|12368.6|12382|12370|12379.6|12367.6|0
1734608360000|2024-12-19 11:39:20|12379.4|12367.4|12378.6|12366.6|12379.4|12367.4|12378.6|12366.6|0
1734608370000|2024-12-19 11:39:30|12377.7|12365.7|12377.1|12365.1|12377.7|12365.7|12377.1|12365.1|1
1734608380000|2024-12-19 11:39:40|12376.3|12364.3|12359.2|12347.2|12376.3|12364.3|12359.2|12347.2|3
1734608390000|2024-12-19 11:39:50|12359.8|12347.8|12359.5|12347.5|12360.8|12348.8|12359.2|12347.2|1
1734608400000|2024-12-19 11:40:00|12322.6|12310.6|12325.7|12313.7|12325.7|12313.7|12320.1|12308.1|21
1734608410000|2024-12-19 11:40:10|12323.3|12311.3|12322.7|12310.7|12323.3|12311.3|12322.7|12310.7|0
1734608420000|2024-12-19 11:40:20|12322.4|12310.4|12317.2|12305.2|12323.7|12311.7|12316.8|12304.8|5
1734608430000|2024-12-19 11:40:30|12317.5|12305.5|12315.4|12303.4|12320.6|12308.6|12308.3|12296.3|1
1734608440000|2024-12-19 11:40:40|12316.3|12304.3|12312.6|12300.6|12317.2|12305.2|12309.3|12297.3|0
1734608460000|2024-12-19 11:41:00|12312.2|12300.2|12313.3|12301.3|12313.5|12301.5|12311|12299|3
1734608470000|2024-12-19 11:41:10|12314.4|12302.4|12301|12289|12315.8|12303.8|12300.4|12288.4|2
1734608480000|2024-12-19 11:41:20|12300|12288|12308.1|12296.1|12309.9|12297.9|12300|12288|2
1734608490000|2024-12-19 11:41:30|12309.4|12297.4|12303.7|12291.7|12318.7|12306.7|12303|12291|2
1734608500000|2024-12-19 11:41:40|12301.8|12289.8|12285|12273|12301.8|12289.8|12285|12273|2
1734608510000|2024-12-19 11:41:50|12284.1|12272.1|12297.9|12285.9|12297.9|12285.9|12284.1|12272.1|7
1734608520000|2024-12-19 11:42:00|12293.9|12281.9|12280.3|12268.3|12294.3|12282.3|12280.3|12268.3|3
1734608530000|2024-12-19 11:42:10|12276.6|12264.6|12258.5|12246.5|12282.2|12270.2|12256.1|12244.1|7
1734608540000|2024-12-19 11:42:20|12261.6|12249.6|12288.2|12276.2|12293.5|12281.5|12261.6|12249.6|7
1734608550000|2024-12-19 11:42:30|12288|12276|12279|12267|12291.8|12279.8|12278.9|12266.9|3
1734608560000|2024-12-19 11:42:40|12279.3|12267.3|12293.7|12281.7|12294|12282|12279.3|12267.3|1
1734608570000|2024-12-19 11:42:50|12294.7|12282.7|12294.4|12282.4|12294.7|12282.7|12294.4|12282.4|0
1734608580000|2024-12-19 11:43:00|12294.7|12282.7|12315|12303|12315|12303|12294.7|12282.7|1
1734608590000|2024-12-19 11:43:10|12314.7|12302.7|12301.8|12289.8|12314.7|12302.7|12301.3|12289.3|1
1734608600000|2024-12-19 11:43:20|12302.6|12290.6|12304.5|12292.5|12304.5|12292.5|12302.6|12290.6|0
1734608610000|2024-12-19 11:43:30|12304.7|12292.7|12311.6|12299.6|12313.4|12301.4|12304.7|12292.7|0
1734608620000|2024-12-19 11:43:40|12287.9|12275.9|12305.4|12293.4|12309.6|12297.6|12287.9|12275.9|26
1734608630000|2024-12-19 11:43:50|12308|12296|12304.6|12292.6|12308.9|12296.9|12304.3|12292.3|1
1734608640000|2024-12-19 11:44:00|12304|12292|12300.2|12288.2|12307.3|12295.3|12297.6|12285.6|1
1734608650000|2024-12-19 11:44:10|12300.8|12288.8|12300.5|12288.5|12301.1|12289.1|12299.7|12287.7|1
1734608660000|2024-12-19 11:44:20|12300.7|12288.7|12305.2|12293.2|12305.2|12293.2|12299.5|12287.5|2
1734608670000|2024-12-19 11:44:30|12305.9|12293.9|12304.5|12292.5|12307.9|12295.9|12303.9|12291.9|1
1734608680000|2024-12-19 11:44:40|12304.2|12292.2|12314.6|12302.6|12316.8|12304.8|12304.2|12292.2|2
1734608690000|2024-12-19 11:44:50|12315.2|12303.2|12307.1|12295.1|12315.2|12303.2|12307.1|12295.1|3
1734608700000|2024-12-19 11:45:00|12306.9|12294.9|12312.1|12300.1|12312.1|12300.1|12305.5|12293.5|1
1734608710000|2024-12-19 11:45:10|12314.7|12302.7|12308|12296|12314.7|12302.7|12308|12296|0
1734608720000|2024-12-19 11:45:20|12307.4|12295.4|12306.8|12294.8|12307.4|12295.4|12306.5|12294.5|1
1734608730000|2024-12-19 11:45:30|12305.8|12293.8|12305.4|12293.4|12305.8|12293.8|12305.1|12293.1|0
1734608740000|2024-12-19 11:45:40|12306.2|12294.2|12305.9|12293.9|12306.2|12294.2|12305.8|12293.8|2
1734608750000|2024-12-19 11:45:50|12305.3|12293.3|12304.9|12292.9|12305.3|12293.3|12304.9|12292.9|0
1734608760000|2024-12-19 11:46:00|12305.9|12293.9|12305.9|12293.9|12306.4|12294.4|12305.9|12293.9|0
1734608770000|2024-12-19 11:46:10|12305.5|12293.5|12306.5|12294.5|12306.5|12294.5|12305.4|12293.4|1
1734608780000|2024-12-19 11:46:20|12305.9|12293.9|12306.6|12294.6|12307.1|12295.1|12305.4|12293.4|0
1734608800000|2024-12-19 11:46:40|12306.3|12294.3|12301.8|12289.8|12306.3|12294.3|12295.4|12283.4|3
1734608810000|2024-12-19 11:46:50|12300.3|12288.3|12304.6|12292.6|12304.6|12292.6|12300.3|12288.3|0
1734608820000|2024-12-19 11:47:00|12305|12293|12304.4|12292.4|12305.3|12293.3|12301.2|12289.2|0
1734608830000|2024-12-19 11:47:10|12305.3|12293.3|12303.8|12291.8|12305.3|12293.3|12303.6|12291.6|0
1734608840000|2024-12-19 11:47:20|12307.2|12295.2|12310.8|12298.8|12311.1|12299.1|12307.2|12295.2|2
1734608850000|2024-12-19 11:47:30|12308.7|12296.7|12309|12297|12309|12297|12306.3|12294.3|2
1734608860000|2024-12-19 11:47:40|12309.1|12297.1|12299.7|12287.7|12309.1|12297.1|12297.3|12285.3|4
1734608870000|2024-12-19 11:47:50|12299.4|12287.4|12304.4|12292.4|12314.5|12302.5|12298.1|12286.1|6
1734608880000|2024-12-19 11:48:00|12305.7|12293.7|12300.2|12288.2|12306.7|12294.7|12299.9|12287.9|1
1734608890000|2024-12-19 11:48:10|12298.9|12286.9|12296.6|12284.6|12299.4|12287.4|12296.6|12284.6|3
1734608900000|2024-12-19 11:48:20|12295.3|12283.3|12258.9|12246.9|12295.3|12283.3|12258.9|12246.9|3
1734608910000|2024-12-19 11:48:30|12259.2|12247.2|12249.2|12237.2|12259.2|12247.2|12248.9|12236.9|3
1734608920000|2024-12-19 11:48:40|12247.4|12235.4|12250|12238|12250.5|12238.5|12236.7|12224.7|2
1734608930000|2024-12-19 11:48:50|12249|12237|12262.9|12250.9|12262.9|12250.9|12246.9|12234.9|1
1734608940000|2024-12-19 11:49:00|12261.9|12249.9|12262.7|12250.7|12263.8|12251.8|12261.9|12249.9|0
1734608950000|2024-12-19 11:49:10|12263|12251|12274|12262|12274.1|12262.1|12263|12251|1
1734608960000|2024-12-19 11:49:20|12272.8|12260.8|12271.8|12259.8|12273.2|12261.2|12265.7|12253.7|2
1734608970000|2024-12-19 11:49:30|12271.5|12259.5|12272.2|12260.2|12277.4|12265.4|12270.2|12258.2|0
1734608980000|2024-12-19 11:49:40|12270.6|12258.6|12274.8|12262.8|12274.8|12262.8|12270.6|12258.6|1
1734608990000|2024-12-19 11:49:50|12276.4|12264.4|12278.7|12266.7|12279|12267|12276.4|12264.4|0
1734609000000|2024-12-19 11:50:00|12280.3|12268.3|12278.9|12266.9|12280.3|12268.3|12274.5|12262.5|1
1734609010000|2024-12-19 11:50:10|12278.7|12266.7|12277.6|12265.6|12279.5|12267.5|12276.4|12264.4|1
1734609020000|2024-12-19 11:50:20|12278.1|12266.1|12275.7|12263.7|12282.4|12270.4|12275.7|12263.7|3
1734609030000|2024-12-19 11:50:30|12275.5|12263.5|12278.5|12266.5|12278.5|12266.5|12275.5|12263.5|0
1734609040000|2024-12-19 11:50:40|12275|12263|12270.3|12258.3|12275.3|12263.3|12270.3|12258.3|1
1734609050000|2024-12-19 11:50:50|12257.2|12245.2|12261.5|12249.5|12261.8|12249.8|12256.6|12244.6|2
1734609060000|2024-12-19 11:51:00|12264.4|12252.4|12264.4|12252.4|12264.4|12252.4|12264.4|12252.4|0
1734609070000|2024-12-19 11:51:10|12264.2|12252.2|12264.2|12252.2|12264.2|12252.2|12264.2|12252.2|0
1734609100000|2024-12-19 11:51:40|12249.5|12237.5|12251.1|12239.1|12251.1|12239.1|12249.5|12237.5|26
1734609110000|2024-12-19 11:51:50|12250.8|12238.8|12246.9|12234.9|12252.3|12240.3|12243.8|12231.8|0
1734609120000|2024-12-19 11:52:00|12247.7|12235.7|12247.6|12235.6|12250.5|12238.5|12247.6|12235.6|0
1734609130000|2024-12-19 11:52:10|12249.2|12237.2|12253.6|12241.6|12254.2|12242.2|12249.2|12237.2|2
1734609140000|2024-12-19 11:52:20|12252.8|12240.8|12253.1|12241.1|12253.1|12241.1|12250|12238|0
1734609150000|2024-12-19 11:52:30|12253.5|12241.5|12252.5|12240.5|12253.5|12241.5|12250.7|12238.7|1
1734609160000|2024-12-19 11:52:40|12252.7|12240.7|12253.6|12241.6|12253.6|12241.6|12252.7|12240.7|0
1734609170000|2024-12-19 11:52:50|12254|12242|12244.9|12232.9|12254|12242|12244.9|12232.9|1
1734609180000|2024-12-19 11:53:00|12247.9|12235.9|12242.5|12230.5|12247.9|12235.9|12242.5|12230.5|1
1734609190000|2024-12-19 11:53:10|12242.2|12230.2|12239.4|12227.4|12244.7|12232.7|12239.4|12227.4|0
1734609200000|2024-12-19 11:53:20|12238.1|12226.1|12238.9|12226.9|12240.4|12228.4|12236.1|12224.1|1
1734609210000|2024-12-19 11:53:30|12238.6|12226.6|12237.6|12225.6|12238.6|12226.6|12237.6|12225.6|0
1734609220000|2024-12-19 11:53:40|12236.7|12224.7|12236.7|12224.7|12239.4|12227.4|12230.8|12218.8|0
1734609230000|2024-12-19 11:53:50|12236|12224|12220.3|12208.3|12236|12224|12220.3|12208.3|4
1734609240000|2024-12-19 11:54:00|12219.5|12207.5|12222.5|12210.5|12227.8|12215.8|12219.4|12207.4|4
1734609250000|2024-12-19 11:54:10|12221.7|12209.7|12242.4|12230.4|12243.7|12231.7|12221.4|12209.4|6
1734609260000|2024-12-19 11:54:20|12241.6|12229.6|12241.9|12229.9|12242.3|12230.3|12239.1|12227.1|2
1734609270000|2024-12-19 11:54:30|12244.2|12232.2|12247.7|12235.7|12247.7|12235.7|12244.2|12232.2|2
1734609280000|2024-12-19 11:54:40|12247.9|12235.9|12251.9|12239.9|12251.9|12239.9|12247.9|12235.9|1
1734609290000|2024-12-19 11:54:50|12251.8|12239.8|12232|12220|12251.8|12239.8|12232|12220|3
1734609300000|2024-12-19 11:55:00|12232.3|12220.3|12232.3|12220.3|12232.3|12220.3|12232.3|12220.3|0
1734609310000|2024-12-19 11:55:10|12233.6|12221.6|12236.6|12224.6|12236.6|12224.6|12233.6|12221.6|0
1734609320000|2024-12-19 11:55:20|12237.5|12225.5|12237|12225|12237.9|12225.9|12237|12225|0
1734609330000|2024-12-19 11:55:30|12239.2|12227.2|12231.3|12219.3|12240|12228|12231.3|12219.3|2
1734609340000|2024-12-19 11:55:40|12230.7|12218.7|12225.5|12213.5|12230.7|12218.7|12223.3|12211.3|0
1734609350000|2024-12-19 11:55:50|12224.4|12212.4|12220.7|12208.7|12226.5|12214.5|12220.7|12208.7|2
1734609360000|2024-12-19 11:56:00|12220.8|12208.8|12221.3|12209.3|12223.1|12211.1|12219|12207|1
1734609370000|2024-12-19 11:56:10|12222.2|12210.2|12222.5|12210.5|12222.7|12210.7|12221|12209|0
1734609380000|2024-12-19 11:56:20|12225.5|12213.5|12200.6|12188.6|12227.9|12215.9|12199.6|12187.6|16
1734609400000|2024-12-19 11:56:40|12200.8|12188.8|12175.9|12163.9|12200.8|12188.8|12175.9|12163.9|7
1734609410000|2024-12-19 11:56:50|12176.3|12164.3|12172.9|12160.9|12176.3|12164.3|12170.2|12158.2|3
1734609420000|2024-12-19 11:57:00|12173.4|12161.4|12173.9|12161.9|12174.3|12162.3|12173.4|12161.4|0
1734609430000|2024-12-19 11:57:10|12174.3|12162.3|12170.8|12158.8|12174.3|12162.3|12170.8|12158.8|0
1734609440000|2024-12-19 11:57:20|12172.4|12160.4|12165.2|12153.2|12172.4|12160.4|12165.2|12153.2|7
1734609450000|2024-12-19 11:57:30|12164.9|12152.9|12190.2|12178.2|12191.1|12179.1|12164.9|12152.9|1
1734609460000|2024-12-19 11:57:40|12189.3|12177.3|12188|12176|12189.3|12177.3|12178.4|12166.4|2
1734609470000|2024-12-19 11:57:50|12194|12182|12201.9|12189.9|12203.1|12191.1|12194|12182|2
1734609480000|2024-12-19 11:58:00|12202.9|12190.9|12207.1|12195.1|12208.4|12196.4|12202.9|12190.9|0
1734609490000|2024-12-19 11:58:10|12208.3|12196.3|12215.4|12203.4|12216.7|12204.7|12208.3|12196.3|0
1734609500000|2024-12-19 11:58:20|12210.7|12198.7|12209.2|12197.2|12210.7|12198.7|12206.6|12194.6|1
1734609510000|2024-12-19 11:58:30|12209.6|12197.6|12194.8|12182.8|12211.9|12199.9|12191.5|12179.5|0
1734609520000|2024-12-19 11:58:40|12194.5|12182.5|12194.5|12182.5|12194.5|12182.5|12194.5|12182.5|0
1734609530000|2024-12-19 11:58:50|12197.6|12185.6|12213.1|12201.1|12213.1|12201.1|12197.6|12185.6|0
1734609540000|2024-12-19 11:59:00|12212.2|12200.2|12212.1|12200.1|12212.2|12200.2|12210.6|12198.6|0
1734609550000|2024-12-19 11:59:10|12211.7|12199.7|12229.3|12217.3|12233.5|12221.5|12211.7|12199.7|1
1734609560000|2024-12-19 11:59:20|12231.5|12219.5|12212.1|12200.1|12233|12221|12209.7|12197.7|1
1734609570000|2024-12-19 11:59:30|12212.4|12200.4|12208.6|12196.6|12212.4|12200.4|12208.2|12196.2|1
1734609580000|2024-12-19 11:59:40|12212.3|12200.3|12217.1|12205.1|12217.1|12205.1|12212.3|12200.3|0
1734609600000|2024-12-19 12:00:00|12217.6|12205.6|12220.4|12208.4|12233.9|12221.9|12217.6|12205.6|2
1734609610000|2024-12-19 12:00:10|12221.5|12209.5|12219.6|12207.6|12225.5|12213.5|12218.6|12206.6|0
1734609620000|2024-12-19 12:00:20|12223.2|12211.2|12247.7|12235.7|12247.7|12235.7|12223.2|12211.2|4
1734609630000|2024-12-19 12:00:30|12247.5|12235.5|12245.6|12233.6|12247.5|12235.5|12245.2|12233.2|0
1734609640000|2024-12-19 12:00:40|12245.8|12233.8|12245.8|12233.8|12245.8|12233.8|12245.8|12233.8|0
1734609650000|2024-12-19 12:00:50|12245.9|12233.9|12257.4|12245.4|12257.4|12245.4|12245.9|12233.9|0
1734609660000|2024-12-19 12:01:00|12257.7|12245.7|12257.7|12245.7|12257.7|12245.7|12257.7|12245.7|0
1734609670000|2024-12-19 12:01:10|12257.1|12245.1|12257.2|12245.2|12257.2|12245.2|12256.9|12244.9|0
1734609680000|2024-12-19 12:01:20|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|0
1734609690000|2024-12-19 12:01:30|12257.6|12245.6|12257.1|12245.1|12257.6|12245.6|12257.1|12245.1|0
1734609710000|2024-12-19 12:01:50|12256.9|12244.9|12258|12246|12258|12246|12256.9|12244.9|0
1734609720000|2024-12-19 12:02:00|12249.7|12237.7|12249.7|12237.7|12253.2|12241.2|12247.5|12235.5|0
1734609730000|2024-12-19 12:02:10|12249.8|12237.8|12249.8|12237.8|12249.8|12237.8|12249.8|12237.8|0
1734609740000|2024-12-19 12:02:20|12250.5|12238.5|12251.8|12239.8|12251.8|12239.8|12250.5|12238.5|0
1734609750000|2024-12-19 12:02:30|12251.4|12239.4|12256.6|12244.6|12256.6|12244.6|12251.4|12239.4|1
1734609770000|2024-12-19 12:02:50|12267.5|12255.5|12267.5|12255.5|12267.5|12255.5|12267.5|12255.5|1
1734609780000|2024-12-19 12:03:00|12267.7|12255.7|12278.8|12266.8|12278.8|12266.8|12267.7|12255.7|2
1734609790000|2024-12-19 12:03:10|12278.5|12266.5|12278.3|12266.3|12278.5|12266.5|12278.3|12266.3|0
1734609800000|2024-12-19 12:03:20|12269.4|12257.4|12268.8|12256.8|12269.4|12257.4|12268.8|12256.8|1
1734609810000|2024-12-19 12:03:30|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|0
1734609820000|2024-12-19 12:03:40|12267.5|12255.5|12269.1|12257.1|12270.1|12258.1|12267.2|12255.2|40
1734609830000|2024-12-19 12:03:50|12269.4|12257.4|12269.4|12257.4|12269.4|12257.4|12269.4|12257.4|0
1734609850000|2024-12-19 12:04:10|12271.8|12259.8|12271.3|12259.3|12271.8|12259.8|12271.3|12259.3|0
1734609860000|2024-12-19 12:04:20|12271.6|12259.6|12266.6|12254.6|12271.6|12259.6|12266.6|12254.6|0
1734609870000|2024-12-19 12:04:30|12255.2|12243.2|12256.2|12244.2|12256.5|12244.5|12255.2|12243.2|0
1734609880000|2024-12-19 12:04:40|12256.5|12244.5|12256.2|12244.2|12256.5|12244.5|12256.2|12244.2|0
1734609890000|2024-12-19 12:04:50|12255.3|12243.3|12254.6|12242.6|12255.3|12243.3|12253.6|12241.6|0
1734609900000|2024-12-19 12:05:00|12249.2|12237.2|12250.7|12238.7|12250.7|12238.7|12249.2|12237.2|2
1734609920000|2024-12-19 12:05:20|12253.1|12241.1|12252.7|12240.7|12253.1|12241.1|12252.7|12240.7|0
1734609930000|2024-12-19 12:05:30|12251.1|12239.1|12250.1|12238.1|12252.7|12240.7|12250.1|12238.1|0
1734609940000|2024-12-19 12:05:40|12249.3|12237.3|12244.8|12232.8|12249.3|12237.3|12244.8|12232.8|0
1734609950000|2024-12-19 12:05:50|12253|12241|12251.1|12239.1|12253|12241|12251.1|12239.1|0
1734609960000|2024-12-19 12:06:00|12249.6|12237.6|12248|12236|12249.6|12237.6|12248|12236|1
1734609970000|2024-12-19 12:06:10|12248.7|12236.7|12248.7|12236.7|12248.7|12236.7|12248.7|12236.7|1
1734609980000|2024-12-19 12:06:20|12247.7|12235.7|12246.7|12234.7|12247.7|12235.7|12246.7|12234.7|0
1734610000000|2024-12-19 12:06:40|12247.3|12235.3|12249|12237|12249|12237|12244.1|12232.1|1
1734610020000|2024-12-19 12:07:00|12247.4|12235.4|12246.3|12234.3|12247.4|12235.4|12244.4|12232.4|0
1734610030000|2024-12-19 12:07:10|12242.7|12230.7|12243.8|12231.8|12243.9|12231.9|12242.7|12230.7|1
1734610040000|2024-12-19 12:07:20|12245|12233|12239.9|12227.9|12245|12233|12239.9|12227.9|0
1734610050000|2024-12-19 12:07:30|12240.8|12228.8|12240.8|12228.8|12240.8|12228.8|12240.8|12228.8|0
1734610060000|2024-12-19 12:07:40|12241.7|12229.7|12241.7|12229.7|12241.7|12229.7|12241.7|12229.7|1
1734610070000|2024-12-19 12:07:50|12240.5|12228.5|12240.5|12228.5|12240.5|12228.5|12240.5|12228.5|0
1734610080000|2024-12-19 12:08:00|12240.8|12228.8|12240.4|12228.4|12241|12229|12240.4|12228.4|0
1734610090000|2024-12-19 12:08:10|12240.6|12228.6|12240.6|12228.6|12240.6|12228.6|12240.6|12228.6|1
1734610100000|2024-12-19 12:08:20|12229.5|12217.5|12260.4|12248.4|12260.6|12248.6|12229.5|12217.5|3
1734610110000|2024-12-19 12:08:30|12260.2|12248.2|12270.4|12258.4|12270.4|12258.4|12259.9|12247.9|2
1734610120000|2024-12-19 12:08:40|12270.7|12258.7|12269.2|12257.2|12270.7|12258.7|12268.7|12256.7|1
1734610130000|2024-12-19 12:08:50|12269.6|12257.6|12269.6|12257.6|12269.6|12257.6|12269.2|12257.2|0
1734610140000|2024-12-19 12:09:00|12270.1|12258.1|12291.7|12279.7|12291.7|12279.7|12270.1|12258.1|0
1734610150000|2024-12-19 12:09:10|12291.6|12279.6|12291.2|12279.2|12291.6|12279.6|12291.2|12279.2|1
1734610160000|2024-12-19 12:09:20|12291.5|12279.5|12288.4|12276.4|12294.4|12282.4|12286.2|12274.2|1
1734610180000|2024-12-19 12:09:40|12292|12280|12287.3|12275.3|12292|12280|12287.3|12275.3|2
1734610190000|2024-12-19 12:09:50|12288.3|12276.3|12289.8|12277.8|12290.6|12278.6|12286|12274|0
1734610200000|2024-12-19 12:10:00|12289.5|12277.5|12285.1|12273.1|12289.5|12277.5|12285.1|12273.1|0
1734610210000|2024-12-19 12:10:10|12296.6|12284.6|12292.8|12280.8|12296.8|12284.8|12292.8|12280.8|5
1734610220000|2024-12-19 12:10:20|12291.2|12279.2|12289.3|12277.3|12291.2|12279.2|12289.3|12277.3|0
1734610230000|2024-12-19 12:10:30|12286.8|12274.8|12291.6|12279.6|12291.6|12279.6|12286.8|12274.8|0
1734610240000|2024-12-19 12:10:40|12291.3|12279.3|12282|12270|12291.6|12279.6|12280.5|12268.5|1
1734610260000|2024-12-19 12:11:00|12281.7|12269.7|12278.8|12266.8|12281.7|12269.7|12278|12266|0
1734610270000|2024-12-19 12:11:10|12276|12264|12276.6|12264.6|12279.1|12267.1|12274.3|12262.3|0
1734610280000|2024-12-19 12:11:20|12276|12264|12287.4|12275.4|12287.4|12275.4|12274.8|12262.8|2
1734610290000|2024-12-19 12:11:30|12290|12278|12287.6|12275.6|12290.3|12278.3|12287.6|12275.6|0
1734610310000|2024-12-19 12:11:50|12288.8|12276.8|12292.4|12280.4|12292.4|12280.4|12288.8|12276.8|1
1734610320000|2024-12-19 12:12:00|12292.7|12280.7|12294|12282|12294|12282|12292.7|12280.7|0
1734610330000|2024-12-19 12:12:10|12294.9|12282.9|12306.2|12294.2|12306.2|12294.2|12294.9|12282.9|1
1734610340000|2024-12-19 12:12:20|12308.9|12296.9|12315.9|12303.9|12316.2|12304.2|12308.9|12296.9|0
1734610350000|2024-12-19 12:12:30|12316.2|12304.2|12317.2|12305.2|12317.2|12305.2|12316.2|12304.2|0
1734610360000|2024-12-19 12:12:40|12317.7|12305.7|12318.2|12306.2|12318.2|12306.2|12317.7|12305.7|0
1734610370000|2024-12-19 12:12:50|12318.5|12306.5|12335.5|12323.5|12336.8|12324.8|12318.5|12306.5|2
1734610380000|2024-12-19 12:13:00|12335.8|12323.8|12330|12318|12338|12326|12329.9|12317.9|2
1734610390000|2024-12-19 12:13:10|12330.4|12318.4|12328.8|12316.8|12332.1|12320.1|12328.5|12316.5|0
1734610400000|2024-12-19 12:13:20|12328.5|12316.5|12327.6|12315.6|12329.6|12317.6|12327.6|12315.6|0
1734610410000|2024-12-19 12:13:30|12327.8|12315.8|12325.9|12313.9|12327.8|12315.8|12325.9|12313.9|1
1734610420000|2024-12-19 12:13:40|12325.7|12313.7|12312|12300|12325.7|12313.7|12312|12300|2
1734610430000|2024-12-19 12:13:50|12313.2|12301.2|12312.9|12300.9|12313.4|12301.4|12312.9|12300.9|0
1734610440000|2024-12-19 12:14:00|12313.2|12301.2|12320.4|12308.4|12322.9|12310.9|12313|12301|0
1734610450000|2024-12-19 12:14:10|12318.1|12306.1|12316.5|12304.5|12318.1|12306.1|12316.5|12304.5|0
1734610460000|2024-12-19 12:14:20|12316|12304|12320.2|12308.2|12320.2|12308.2|12315.6|12303.6|0
1734610490000|2024-12-19 12:14:50|12316.4|12304.4|12315.1|12303.1|12316.4|12304.4|12315.1|12303.1|0
1734610500000|2024-12-19 12:15:00|12314.7|12302.7|12313.7|12301.7|12314.7|12302.7|12313.7|12301.7|0
1734610520000|2024-12-19 12:15:20|12313.1|12301.1|12312.5|12300.5|12313.1|12301.1|12312.3|12300.3|0
1734610530000|2024-12-19 12:15:30|12306|12294|12305.7|12293.7|12307.2|12295.2|12304.8|12292.8|0
1734610550000|2024-12-19 12:15:50|12307|12295|12308|12296|12308|12296|12307|12295|0
1734610560000|2024-12-19 12:16:00|12307.9|12295.9|12306.4|12294.4|12307.9|12295.9|12306.4|12294.4|0
1734610570000|2024-12-19 12:16:10|12305.8|12293.8|12304.5|12292.5|12307.4|12295.4|12304.4|12292.4|0
1734610580000|2024-12-19 12:16:20|12305.6|12293.6|12297.8|12285.8|12309.1|12297.1|12297.8|12285.8|3
1734610590000|2024-12-19 12:16:30|12295.3|12283.3|12292.5|12280.5|12295.9|12283.9|12292.5|12280.5|0
1734610600000|2024-12-19 12:16:40|12297|12285|12297.1|12285.1|12297.1|12285.1|12297|12285|0
1734610610000|2024-12-19 12:16:50|12294|12282|12295.2|12283.2|12296.1|12284.1|12294|12282|0
1734610620000|2024-12-19 12:17:00|12296|12284|12297.5|12285.5|12297.7|12285.7|12296|12284|0
1734610630000|2024-12-19 12:17:10|12297.7|12285.7|12297.7|12285.7|12297.7|12285.7|12295.4|12283.4|0
1734610640000|2024-12-19 12:17:20|12297.2|12285.2|12296.7|12284.7|12298.2|12286.2|12296.7|12284.7|0
1734610660000|2024-12-19 12:17:40|12295.1|12283.1|12294.7|12282.7|12295.1|12283.1|12294.7|12282.7|0
1734610700000|2024-12-19 12:18:20|12295.5|12283.5|12301.8|12289.8|12301.8|12289.8|12295.5|12283.5|5
1734610710000|2024-12-19 12:18:30|12304.6|12292.6|12302|12290|12304.6|12292.6|12301.6|12289.6|18
1734610720000|2024-12-19 12:18:40|12301.4|12289.4|12301.9|12289.9|12301.9|12289.9|12301.4|12289.4|0
1734610730000|2024-12-19 12:18:50|12299.9|12287.9|12282.6|12270.6|12299.9|12287.9|12282.6|12270.6|0
1734610740000|2024-12-19 12:19:00|12282.2|12270.2|12277.5|12265.5|12289.1|12277.1|12277.5|12265.5|0
1734610750000|2024-12-19 12:19:10|12275.6|12263.6|12269.1|12257.1|12275.6|12263.6|12267.6|12255.6|0
1734610770000|2024-12-19 12:19:30|12268.9|12256.9|12269|12257|12269|12257|12268.3|12256.3|0
1734610780000|2024-12-19 12:19:40|12269.6|12257.6|12273.3|12261.3|12274.1|12262.1|12269.6|12257.6|0
1734610790000|2024-12-19 12:19:50|12270.9|12258.9|12271.2|12259.2|12271.2|12259.2|12269.5|12257.5|0
1734610800000|2024-12-19 12:20:00|12271.4|12259.4|12272.6|12260.6|12272.6|12260.6|12271.4|12259.4|0
1734610810000|2024-12-19 12:20:10|12270.7|12258.7|12262.4|12250.4|12270.7|12258.7|12262.1|12250.1|1
1734610820000|2024-12-19 12:20:20|12262.7|12250.7|12265.8|12253.8|12266.4|12254.4|12262.7|12250.7|0
1734610830000|2024-12-19 12:20:30|12264|12252|12285|12273|12289.7|12277.7|12261.4|12249.4|9
1734610840000|2024-12-19 12:20:40|12285.7|12273.7|12286.5|12274.5|12288.1|12276.1|12285.2|12273.2|0
1734610850000|2024-12-19 12:20:50|12286.4|12274.4|12286.4|12274.4|12286.4|12274.4|12286.4|12274.4|0
1734610860000|2024-12-19 12:21:00|12288.7|12276.7|12295.8|12283.8|12296.7|12284.7|12288|12276|0
1734610870000|2024-12-19 12:21:10|12298.5|12286.5|12302.4|12290.4|12303|12291|12298.2|12286.2|0
1734610880000|2024-12-19 12:21:20|12300.7|12288.7|12301.5|12289.5|12301.5|12289.5|12300.2|12288.2|0
1734610890000|2024-12-19 12:21:30|12304.1|12292.1|12304.1|12292.1|12304.1|12292.1|12304.1|12292.1|0
1734610900000|2024-12-19 12:21:40|12303.8|12291.8|12294.6|12282.6|12303.8|12291.8|12294.6|12282.6|1
1734610910000|2024-12-19 12:21:50|12293.5|12281.5|12291.6|12279.6|12293.5|12281.5|12291.6|12279.6|0
1734610920000|2024-12-19 12:22:00|12291.8|12279.8|12282|12270|12293.1|12281.1|12281.9|12269.9|0
1734610930000|2024-12-19 12:22:10|12296.6|12284.6|12296.6|12284.6|12296.6|12284.6|12296.6|12284.6|4
1734610940000|2024-12-19 12:22:20|12296.3|12284.3|12279.6|12267.6|12296.3|12284.3|12277|12265|1
1734610950000|2024-12-19 12:22:30|12278.7|12266.7|12278.7|12266.7|12278.7|12266.7|12278.7|12266.7|0
1734610960000|2024-12-19 12:22:40|12277.7|12265.7|12280.5|12268.5|12280.5|12268.5|12277.7|12265.7|1
1734610980000|2024-12-19 12:23:00|12281.5|12269.5|12281.5|12269.5|12281.5|12269.5|12281.5|12269.5|0
1734610990000|2024-12-19 12:23:10|12282.1|12270.1|12280.8|12268.8|12282.5|12270.5|12280.3|12268.3|0
1734611040000|2024-12-19 12:24:00|12279.5|12267.5|12274.1|12262.1|12279.5|12267.5|12274.1|12262.1|0
1734611050000|2024-12-19 12:24:10|12273.7|12261.7|12273.7|12261.7|12273.7|12261.7|12273.7|12261.7|0
1734611060000|2024-12-19 12:24:20|12267.4|12255.4|12266.9|12254.9|12270|12258|12266.9|12254.9|0
1734611070000|2024-12-19 12:24:30|12265|12253|12265|12253|12265|12253|12265|12253|0
1734611080000|2024-12-19 12:24:40|12262.2|12250.2|12255.7|12243.7|12262.2|12250.2|12255.7|12243.7|1
1734611090000|2024-12-19 12:24:50|12254.8|12242.8|12253.9|12241.9|12254.8|12242.8|12253.9|12241.9|0
1734611100000|2024-12-19 12:25:00|12253.3|12241.3|12252.7|12240.7|12253.3|12241.3|12251.2|12239.2|1
1734611110000|2024-12-19 12:25:10|12253.5|12241.5|12253.7|12241.7|12253.7|12241.7|12253.5|12241.5|0
1734611120000|2024-12-19 12:25:20|12254.8|12242.8|12259.4|12247.4|12262|12250|12254.8|12242.8|1
1734611130000|2024-12-19 12:25:30|12259.3|12247.3|12259.3|12247.3|12259.3|12247.3|12259.3|12247.3|0
1734611140000|2024-12-19 12:25:40|12263.1|12251.1|12263.3|12251.3|12263.3|12251.3|12263.1|12251.1|0
1734611150000|2024-12-19 12:25:50|12263.8|12251.8|12263.8|12251.8|12263.8|12251.8|12263.8|12251.8|0
1734611170000|2024-12-19 12:26:10|12260.4|12248.4|12260.2|12248.2|12260.4|12248.4|12258.8|12246.8|1
1734611180000|2024-12-19 12:26:20|12260.5|12248.5|12261.2|12249.2|12261.2|12249.2|12260.5|12248.5|0
1734611200000|2024-12-19 12:26:40|12262.8|12250.8|12261.1|12249.1|12262.8|12250.8|12261.1|12249.1|10
1734611210000|2024-12-19 12:26:50|12260.8|12248.8|12247.1|12235.1|12260.8|12248.8|12246.6|12234.6|4
1734611220000|2024-12-19 12:27:00|12245|12233|12241.9|12229.9|12246.1|12234.1|12241.6|12229.6|2
1734611230000|2024-12-19 12:27:10|12242.4|12230.4|12242.4|12230.4|12242.4|12230.4|12242.4|12230.4|0
1734611240000|2024-12-19 12:27:20|12241.2|12229.2|12240.4|12228.4|12241.6|12229.6|12240.2|12228.2|0
1734611250000|2024-12-19 12:27:30|12239.2|12227.2|12220.6|12208.6|12239.2|12227.2|12219.1|12207.1|3
1734611260000|2024-12-19 12:27:40|12221.1|12209.1|12236.5|12224.5|12236.5|12224.5|12221.1|12209.1|1
1734611270000|2024-12-19 12:27:50|12235.1|12223.1|12230.4|12218.4|12235.1|12223.1|12230.4|12218.4|0
1734611280000|2024-12-19 12:28:00|12227.5|12215.5|12229.7|12217.7|12229.7|12217.7|12227.5|12215.5|0
1734611290000|2024-12-19 12:28:10|12227.4|12215.4|12212.3|12200.3|12227.4|12215.4|12212.3|12200.3|2
1734611300000|2024-12-19 12:28:20|12209.9|12197.9|12209.9|12197.9|12209.9|12197.9|12209.9|12197.9|0
1734611310000|2024-12-19 12:28:30|12209.5|12197.5|12209.6|12197.6|12209.6|12197.6|12208.9|12196.9|0
1734611320000|2024-12-19 12:28:40|12210.8|12198.8|12218.6|12206.6|12218.8|12206.8|12210.8|12198.8|10
1734611330000|2024-12-19 12:28:50|12215.5|12203.5|12216.8|12204.8|12216.8|12204.8|12210.5|12198.5|2
1734611340000|2024-12-19 12:29:00|12215.9|12203.9|12215.7|12203.7|12215.9|12203.9|12215.7|12203.7|0
1734611350000|2024-12-19 12:29:10|12215.4|12203.4|12217|12205|12217|12205|12214.7|12202.7|0
1734611370000|2024-12-19 12:29:30|12217.2|12205.2|12216|12204|12217.2|12205.2|12216|12204|1
1734611400000|2024-12-19 12:30:00|12215.7|12203.7|12215.7|12203.7|12215.7|12203.7|12213.4|12201.4|2
1734611410000|2024-12-19 12:30:10|12215.9|12203.9|12215.9|12203.9|12215.9|12203.9|12215.9|12203.9|1
1734611420000|2024-12-19 12:30:20|12216.9|12204.9|12216.9|12204.9|12216.9|12204.9|12216.9|12204.9|0
1734611460000|2024-12-19 12:31:00|12207.5|12195.5|12203.7|12191.7|12207.5|12195.5|12202.2|12190.2|1
1734611470000|2024-12-19 12:31:10|12207.8|12195.8|12209.4|12197.4|12211.7|12199.7|12204|12192|4
1734611480000|2024-12-19 12:31:20|12208.3|12196.3|12213.9|12201.9|12213.9|12201.9|12208.3|12196.3|0
1734611500000|2024-12-19 12:31:40|12215|12203|12214.6|12202.6|12215.3|12203.3|12214.6|12202.6|0
1734611510000|2024-12-19 12:31:50|12217.5|12205.5|12200.5|12188.5|12217.5|12205.5|12196.9|12184.9|5
1734611520000|2024-12-19 12:32:00|12202.9|12190.9|12196.1|12184.1|12202.9|12190.9|12195.9|12183.9|1
1734611530000|2024-12-19 12:32:10|12196.4|12184.4|12201.3|12189.3|12201.6|12189.6|12196.4|12184.4|0
1734611540000|2024-12-19 12:32:20|12202|12190|12198.1|12186.1|12202|12190|12197|12185|2
1734611550000|2024-12-19 12:32:30|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|0
1734611560000|2024-12-19 12:32:40|12176.1|12164.1|12161.4|12149.4|12176.4|12164.4|12161.4|12149.4|1
1734611570000|2024-12-19 12:32:50|12157.7|12145.7|12155.2|12143.2|12157.7|12145.7|12155.2|12143.2|0
1734611580000|2024-12-19 12:33:00|12154.5|12142.5|12156.8|12144.8|12156.8|12144.8|12154.5|12142.5|0
1734611590000|2024-12-19 12:33:10|12158.1|12146.1|12158.4|12146.4|12158.8|12146.8|12157.2|12145.2|0
1734611600000|2024-12-19 12:33:20|12157.9|12145.9|12158.2|12146.2|12160.2|12148.2|12157.9|12145.9|0
1734611620000|2024-12-19 12:33:40|12158.1|12146.1|12159.8|12147.8|12164.5|12152.5|12158.1|12146.1|2
1734611630000|2024-12-19 12:33:50|12161.6|12149.6|12136.3|12124.3|12161.6|12149.6|12136.3|12124.3|3
1734611640000|2024-12-19 12:34:00|12134.7|12122.7|12118.8|12106.8|12134.7|12122.7|12118.5|12106.5|5
1734611650000|2024-12-19 12:34:10|12118.1|12106.1|12122.1|12110.1|12125.6|12113.6|12117.3|12105.3|5
1734611660000|2024-12-19 12:34:20|12122.7|12110.7|12122.7|12110.7|12124.1|12112.1|12120.8|12108.8|12
1734611670000|2024-12-19 12:34:30|12123.4|12111.4|12125|12113|12125|12113|12123.4|12111.4|0
1734611680000|2024-12-19 12:34:40|12127.4|12115.4|12128.1|12116.1|12129.7|12117.7|12123|12111|5
1734611690000|2024-12-19 12:34:50|12127.4|12115.4|12133|12121|12135.3|12123.3|12125|12113|6
1734611700000|2024-12-19 12:35:00|12133.2|12121.2|12113|12101|12147.3|12135.3|12110.5|12098.5|23
1734611710000|2024-12-19 12:35:10|12111.5|12099.5|12109|12101|12111.8|12101|12108.9|12096.9|2
1734611720000|2024-12-19 12:35:20|12104|12092|12098.2|12086.2|12104|12092|12098.2|12086.2|4
1734611730000|2024-12-19 12:35:30|12097.7|12085.7|12069.9|12057.9|12097.7|12085.7|12060.3|12048.3|8
1734611740000|2024-12-19 12:35:40|12064.1|12052.1|12066.1|12054.1|12072.8|12060.8|12061|12049|5
1734611750000|2024-12-19 12:35:50|12065.8|12053.8|12076.5|12064.5|12076.5|12064.5|12059.4|12047.4|2
1734611760000|2024-12-19 12:36:00|12077.4|12065.4|12061.4|12049.4|12077.8|12065.8|12046.8|12034.8|5
1734611770000|2024-12-19 12:36:10|12058.2|12046.2|12052.2|12040.2|12058.2|12046.2|12050.8|12038.8|1
1734611780000|2024-12-19 12:36:20|12064|12052|12065.2|12053.2|12065.2|12053.2|12064|12052|5
1734611790000|2024-12-19 12:36:30|12065.9|12053.9|12047.4|12035.4|12068|12056|12047.4|12035.4|4
1734611800000|2024-12-19 12:36:40|12047|12035|12043.2|12031.2|12050.2|12038.2|12043.2|12031.2|4
1734611810000|2024-12-19 12:36:50|12048.2|12036.2|12048.2|12036.2|12048.2|12036.2|12048.2|12036.2|0
1734611820000|2024-12-19 12:37:00|12047.5|12035.5|12047|12035|12048.9|12036.9|12047|12035|0
1734611830000|2024-12-19 12:37:10|12044.5|12032.5|12043.1|12031.1|12044.7|12032.7|12043|12031|2
1734611840000|2024-12-19 12:37:20|12043.4|12031.4|12044.8|12032.8|12044.8|12032.8|12043.4|12031.4|0
1734611850000|2024-12-19 12:37:30|12045.7|12033.7|12045.1|12033.1|12045.9|12033.9|12043.5|12031.5|1
1734611860000|2024-12-19 12:37:40|12045.4|12033.4|12044.1|12032.1|12045.9|12033.9|12036.6|12024.6|1
1734611870000|2024-12-19 12:37:50|12035.5|12023.5|12029.9|12017.9|12036.6|12024.6|12029.9|12017.9|7
1734611880000|2024-12-19 12:38:00|12029.4|12017.4|12025.1|12013.1|12029.4|12017.4|12025.1|12013.1|3
1734611890000|2024-12-19 12:38:10|12024.8|12012.8|12024.6|12012.6|12024.8|12012.8|12024.6|12012.6|0
1734611900000|2024-12-19 12:38:20|12036.4|12024.4|12040.2|12028.2|12040.2|12028.2|12029.7|12017.7|19
1734611910000|2024-12-19 12:38:30|12040.8|12028.8|12041.4|12029.4|12041.7|12029.7|12040.5|12028.5|1
1734611920000|2024-12-19 12:38:40|12038.6|12026.6|12035.1|12023.1|12038.6|12026.6|12034.1|12022.1|1
1734611930000|2024-12-19 12:38:50|12036.2|12024.2|12036|12024|12037.6|12025.6|12036|12024|0
1734611940000|2024-12-19 12:39:00|12034.7|12022.7|12035|12023|12038.6|12026.6|12034.7|12022.7|0
1734611950000|2024-12-19 12:39:10|12033.7|12021.7|12032.7|12020.7|12033.7|12021.7|12032.2|12020.2|0
1734611960000|2024-12-19 12:39:20|12034.3|12022.3|12035.7|12023.7|12035.7|12023.7|12034.3|12022.3|0
1734611970000|2024-12-19 12:39:30|12034.4|12022.4|12035.5|12023.5|12036.1|12024.1|12033.5|12021.5|1
1734611980000|2024-12-19 12:39:40|12036.1|12024.1|12033|12021|12036.1|12024.1|12033|12021|0
1734611990000|2024-12-19 12:39:50|12032.1|12020.1|12032.1|12020.1|12032.1|12020.1|12032.1|12020.1|0
1734612000000|2024-12-19 12:40:00|12032.3|12020.3|12028.8|12016.8|12032.3|12020.3|12027.8|12015.8|1
1734612010000|2024-12-19 12:40:10|12029.1|12017.1|12030.3|12018.3|12030.3|12018.3|12029.1|12017.1|0
1734612020000|2024-12-19 12:40:20|12029.8|12017.8|12033.8|12021.8|12033.8|12021.8|12028|12016|0
1734612030000|2024-12-19 12:40:30|12025.1|12013.1|12028.6|12016.6|12032.9|12020.9|12025.1|12013.1|3
1734612040000|2024-12-19 12:40:40|12028.8|12016.8|12041.6|12029.6|12042.9|12030.9|12027.9|12015.9|7
1734612050000|2024-12-19 12:40:50|12038.9|12026.9|12040.9|12028.9|12040.9|12028.9|12037.6|12025.6|2
1734612060000|2024-12-19 12:41:00|12041.1|12029.1|12042.1|12030.1|12043.1|12031.1|12041.1|12029.1|0
1734612070000|2024-12-19 12:41:10|12041.8|12029.8|12042.1|12030.1|12042.1|12030.1|12040.6|12028.6|4
1734612080000|2024-12-19 12:41:20|12040.9|12028.9|12031.6|12019.6|12040.9|12028.9|12028.6|12016.6|1
1734612090000|2024-12-19 12:41:30|12031.9|12019.9|12042.2|12030.2|12042.2|12030.2|12031.9|12019.9|1
1734612100000|2024-12-19 12:41:40|12042|12030|12041.6|12029.6|12042|12030|12041.6|12029.6|0
1734612110000|2024-12-19 12:41:50|12038.9|12026.9|12045.3|12033.3|12045.4|12033.4|12038.9|12026.9|1
1734612120000|2024-12-19 12:42:00|12045.1|12033.1|12044.9|12032.9|12046.1|12034.1|12044.1|12032.1|1
1734612130000|2024-12-19 12:42:10|12045.1|12033.1|12043|12031|12045.2|12033.2|12043|12031|0
1734612140000|2024-12-19 12:42:20|12042.8|12030.8|12029.4|12017.4|12042.8|12030.8|12029.1|12017.1|2
1734612150000|2024-12-19 12:42:30|12033.3|12021.3|12033.7|12021.7|12033.7|12021.7|12030.6|12018.6|12
1734612160000|2024-12-19 12:42:40|12034.7|12022.7|12041.7|12029.7|12041.7|12029.7|12034.4|12022.4|2
1734612170000|2024-12-19 12:42:50|12041.1|12029.1|12040.5|12028.5|12042.2|12030.2|12040.5|12028.5|0
1734612180000|2024-12-19 12:43:00|12041|12029|12042.7|12030.7|12042.7|12030.7|12041|12029|0
1734612190000|2024-12-19 12:43:10|12042.4|12030.4|12042.4|12030.4|12043.4|12031.4|12042.4|12030.4|1
1734612200000|2024-12-19 12:43:20|12040.6|12028.6|12041.8|12029.8|12041.8|12029.8|12038.5|12026.5|3
1734612210000|2024-12-19 12:43:30|12041.9|12029.9|12043.1|12031.1|12043.1|12031.1|12041.6|12029.6|0
1734612220000|2024-12-19 12:43:40|12043.8|12031.8|12045|12033|12045|12033|12043.8|12031.8|0
1734612230000|2024-12-19 12:43:50|12042.8|12037|12041.5|12029.5|12042.8|12037|12041.4|12029.4|2
1734612240000|2024-12-19 12:44:00|12041.2|12029.2|12044.2|12032.2|12044.7|12032.7|12041.2|12029.2|1
1734612250000|2024-12-19 12:44:10|12043.9|12031.9|12029.7|12017.7|12043.9|12031.9|12029.7|12017.7|13
1734612260000|2024-12-19 12:44:20|12031.1|12019.1|12039.6|12027.6|12040.9|12028.9|12031.1|12019.1|0
1734612270000|2024-12-19 12:44:30|12040.2|12028.2|12034.4|12022.4|12040.2|12028.2|12033.9|12021.9|1
1734612280000|2024-12-19 12:44:40|12035.3|12023.3|12038.6|12026.6|12038.9|12026.9|12035.3|12023.3|0
1734612290000|2024-12-19 12:44:50|12039.9|12027.9|12041.2|12029.2|12041.2|12029.2|12039.9|12027.9|1
1734612300000|2024-12-19 12:45:00|12041.9|12029.9|12040.5|12028.5|12041.9|12029.9|12039.3|12027.3|2
1734612310000|2024-12-19 12:45:10|12042.7|12030.7|12042.4|12030.4|12042.7|12030.7|12042.4|12030.4|0
1734612320000|2024-12-19 12:45:20|12043.1|12031.1|12037.3|12025.3|12043.4|12031.4|12037.3|12025.3|2
1734612330000|2024-12-19 12:45:30|12037.6|12025.6|12039.8|12027.8|12039.9|12027.9|12037.4|12025.4|2
1734612340000|2024-12-19 12:45:40|12039.4|12027.4|12039.1|12027.1|12039.4|12027.4|12039.1|12027.1|0
1734612350000|2024-12-19 12:45:50|12039.6|12027.6|12041.2|12029.2|12041.2|12029.2|12039.6|12027.6|1
1734612360000|2024-12-19 12:46:00|12040.6|12028.6|12041.1|12029.1|12041.1|12029.1|12040.6|12028.6|0
1734612370000|2024-12-19 12:46:10|12041|12029|12040.3|12028.3|12041.1|12029.1|12036.3|12024.3|3
1734612380000|2024-12-19 12:46:20|12040|12028|12040|12028|12040|12028|12040|12028|0
1734612390000|2024-12-19 12:46:30|12039.4|12027.4|12043.6|12031.6|12044|12032|12039.4|12027.4|1
1734612400000|2024-12-19 12:46:40|12043.8|12031.8|12043.6|12031.6|12043.8|12031.8|12043.3|12031.3|1
1734612410000|2024-12-19 12:46:50|12043.5|12031.5|12043.8|12031.8|12043.8|12031.8|12043.5|12031.5|0
1734612420000|2024-12-19 12:47:00|12044|12032|12044.1|12032.1|12044.1|12032.3|12040.3|12031.6|1
1734612430000|2024-12-19 12:47:10|12043.8|12031.8|12043.8|12031.8|12043.8|12031.8|12043.8|12031.8|0
1734612440000|2024-12-19 12:47:20|12043.9|12031.9|12037.5|12025.5|12045.1|12033.1|12037.5|12025.5|2
1734612450000|2024-12-19 12:47:30|12037.8|12025.8|12037.2|12025.2|12037.8|12025.8|12035.5|12023.5|1
1734612460000|2024-12-19 12:47:40|12037|12025|12040.5|12032.5|12042.9|12032.5|12037|12025|3
1734612470000|2024-12-19 12:47:50|12040.7|12032.7|12042.9|12030.9|12042.9|12033.6|12040.7|12029.7|2
1734612480000|2024-12-19 12:48:00|12043.2|12031.2|12044.2|12036.2|12046.5|12036.2|12036.2|12024.2|25
1734612490000|2024-12-19 12:48:10|12043.5|12035.5|12043.1|12031.1|12044.2|12035.5|12043.1|12031.1|1
1734612500000|2024-12-19 12:48:20|12040.8|12032.8|12040.1|12032.1|12040.8|12032.8|12040.1|12032.1|0
1734612510000|2024-12-19 12:48:30|12038.8|12032.8|12064.7|12052.7|12064.7|12052.7|12038.6|12032.6|6
1734612520000|2024-12-19 12:48:40|12065.3|12053.3|12070.6|12058.6|12070.6|12059.7|12065.3|12053.3|2
1734612530000|2024-12-19 12:48:50|12071.8|12059.8|12092.9|12080.9|12092.9|12080.9|12070.1|12059.8|2
1734612540000|2024-12-19 12:49:00|12107.4|12095.4|12101.9|12089.9|12117.7|12105.7|12101.4|12089.4|7
1734612550000|2024-12-19 12:49:10|12107.4|12095.4|12101.6|12089.6|12107.4|12095.4|12101.6|12089.6|2
1734612560000|2024-12-19 12:49:20|12101.3|12089.3|12085.4|12073.4|12101.9|12089.9|12084|12072|3
1734612570000|2024-12-19 12:49:30|12086|12074|12089.3|12077.3|12100.4|12088.4|12086|12074|10
1734612580000|2024-12-19 12:49:40|12089.7|12077.7|12077.7|12069.7|12089.7|12077.7|12077.7|12066.6|9
1734612590000|2024-12-19 12:49:50|12078|12070|12088.7|12076.7|12089|12077|12078|12070|1
1734612600000|2024-12-19 12:50:00|12088.5|12076.5|12086.4|12074.4|12089.4|12077.4|12085|12073|1
1734612610000|2024-12-19 12:50:10|12086.9|12074.9|12086.9|12074.9|12086.9|12074.9|12086.9|12074.9|0
1734612620000|2024-12-19 12:50:20|12086.4|12074.4|12093.1|12081.1|12096.2|12084.2|12086.4|12074.4|2
1734612630000|2024-12-19 12:50:30|12094.4|12082.4|12095.4|12083.4|12095.4|12083.4|12094.4|12082.4|0
1734612640000|2024-12-19 12:50:40|12094.2|12082.2|12094.4|12082.4|12094.7|12082.7|12094.2|12082.2|0
1734612650000|2024-12-19 12:50:50|12095.4|12083.4|12095.9|12083.9|12095.9|12083.9|12095.4|12083.4|0
1734612660000|2024-12-19 12:51:00|12097.2|12085.2|12097.2|12085.2|12097.2|12085.2|12096.9|12084.9|1
1734612670000|2024-12-19 12:51:10|12097.4|12085.4|12104.5|12092.5|12104.5|12092.5|12097.4|12085.4|1
1734612680000|2024-12-19 12:51:20|12104.2|12092.2|12104.2|12092.2|12104.8|12092.8|12104.2|12092.2|0
1734612690000|2024-12-19 12:51:30|12105.7|12093.7|12115.9|12103.9|12116.1|12104.1|12105.7|12093.7|1
1734612700000|2024-12-19 12:51:40|12115.6|12103.6|12116.2|12104.2|12116.2|12104.2|12115.6|12103.6|1
1734612710000|2024-12-19 12:51:50|12117.6|12105.6|12117.9|12105.9|12117.9|12105.9|12117.3|12105.3|0
1734612720000|2024-12-19 12:52:00|12117.6|12105.6|12117.9|12105.9|12117.9|12105.9|12117.6|12105.6|0
1734612730000|2024-12-19 12:52:10|12119.6|12107.6|12134.2|12122.2|12134.8|12122.8|12119.6|12107.6|3
1734612740000|2024-12-19 12:52:20|12136.1|12124.1|12137|12125|12137.2|12125.2|12136.1|12124.1|1
1734612750000|2024-12-19 12:52:30|12136.3|12124.3|12136.3|12124.3|12136.3|12124.3|12136.3|12124.3|0
1734612760000|2024-12-19 12:52:40|12136|12124|12136.4|12124.4|12136.4|12124.4|12133.4|12121.4|2
1734612780000|2024-12-19 12:53:00|12134.9|12122.9|12133.9|12121.9|12134.9|12122.9|12133.9|12121.9|1
1734612790000|2024-12-19 12:53:10|12125.1|12113.1|12125.1|12113.1|12125.1|12113.1|12125.1|12113.1|1
1734612810000|2024-12-19 12:53:30|12124.9|12112.9|12133.8|12121.8|12133.8|12121.8|12124.9|12112.9|1
1734612820000|2024-12-19 12:53:40|12135.1|12123.1|12137.6|12125.6|12138.2|12126.2|12135.1|12123.1|0
1734612830000|2024-12-19 12:53:50|12138.1|12126.1|12144.7|12132.7|12144.7|12132.7|12138.1|12126.1|1
1734612840000|2024-12-19 12:54:00|12143.4|12131.4|12147.6|12135.6|12148.4|12136.4|12143.4|12131.4|2
1734612850000|2024-12-19 12:54:10|12147.7|12135.7|12147.7|12135.7|12147.7|12135.7|12147.7|12135.7|0
1734612860000|2024-12-19 12:54:20|12147.9|12135.9|12141.9|12129.9|12148.5|12138.8|12138.6|12126.6|4
1734612870000|2024-12-19 12:54:30|12142|12130|12140.3|12128.3|12142|12130|12140.1|12128.1|1
1734612880000|2024-12-19 12:54:40|12140.9|12128.9|12143.5|12131.5|12143.5|12131.5|12140.6|12128.6|0
1734612890000|2024-12-19 12:54:50|12144|12132|12142.8|12130.8|12144|12132|12142.8|12130.8|3
1734612900000|2024-12-19 12:55:00|12143.1|12131.1|12127|12115|12143.1|12131.1|12126.1|12114.1|5
1734612910000|2024-12-19 12:55:10|12126.6|12114.6|12142|12130|12142|12130|12126.6|12114.6|1
1734612920000|2024-12-19 12:55:20|12137.2|12125.2|12136.9|12124.9|12137.2|12125.2|12134.7|12122.7|3
1734612930000|2024-12-19 12:55:30|12137.1|12125.1|12145.1|12133.1|12145.1|12133.1|12136.8|12124.8|0
1734612940000|2024-12-19 12:55:40|12144.8|12132.8|12149.6|12137.6|12150.6|12138.6|12144.8|12132.8|2
1734612950000|2024-12-19 12:55:50|12149.1|12137.1|12149.1|12137.1|12149.1|12137.1|12149.1|12137.1|0
1734612960000|2024-12-19 12:56:00|12140.1|12128.1|12136.2|12124.2|12140.1|12128.1|12135.9|12123.9|4
1734612970000|2024-12-19 12:56:10|12135.9|12123.9|12135.7|12123.7|12135.9|12123.9|12135.3|12123.3|1
1734612980000|2024-12-19 12:56:20|12136|12124|12136|12124|12136|12124|12136|12124|0
1734612990000|2024-12-19 12:56:30|12136.2|12124.2|12137.5|12125.5|12138.7|12126.7|12136.2|12124.2|0
1734613000000|2024-12-19 12:56:40|12139.2|12127.2|12134.1|12122.1|12139.2|12127.2|12121.1|12112.1|4
1734613010000|2024-12-19 12:56:50|12137.5|12125.5|12139|12127|12139|12127|12137|12125|0
1734613020000|2024-12-19 12:57:00|12139.7|12127.7|12142.8|12130.8|12145.9|12133.9|12139.7|12127.7|1
1734613030000|2024-12-19 12:57:10|12141.6|12129.6|12141|12129|12141.6|12129.6|12141|12129|0
1734613040000|2024-12-19 12:57:20|12140.7|12128.7|12138.8|12126.8|12140.7|12128.7|12138.8|12126.8|1
1734613050000|2024-12-19 12:57:30|12138.1|12126.1|12138.3|12126.3|12138.3|12126.3|12134.6|12122.6|2
1734613060000|2024-12-19 12:57:40|12138.5|12126.5|12138|12126|12138.5|12126.5|12138|12126|0
1734613070000|2024-12-19 12:57:50|12143.7|12131.7|12146.9|12134.9|12147.2|12135.2|12143.7|12131.7|2
1734613080000|2024-12-19 12:58:00|12146.5|12134.5|12146.4|12134.4|12146.5|12134.5|12146.4|12134.4|0
1734613090000|2024-12-19 12:58:10|12148.2|12136.2|12146.7|12134.7|12148.2|12136.2|12146.7|12134.7|3
1734613110000|2024-12-19 12:58:30|12146.2|12134.2|12152.5|12144.5|12154.2|12144.5|12146.2|12134.2|15
1734613120000|2024-12-19 12:58:40|12150.7|12138.7|12156.1|12144.1|12156.1|12144.1|12148.8|12136.8|5
1734613130000|2024-12-19 12:58:50|12154.1|12146.1|12146.5|12134.5|12156.1|12148.2|12145.8|12133.8|4
1734613140000|2024-12-19 12:59:00|12146.3|12134.3|12151.1|12139.1|12151.6|12139.6|12146.3|12134.3|1
1734613150000|2024-12-19 12:59:10|12151.4|12139.4|12151.6|12139.6|12151.6|12139.6|12151.3|12139.3|0
1734613160000|2024-12-19 12:59:20|12152.9|12140.9|12152.3|12140.3|12152.9|12140.9|12151.5|12139.5|1
1734613170000|2024-12-19 12:59:30|12151.6|12139.6|12152.3|12140.3|12152.3|12140.3|12151.3|12139.3|1
1734613180000|2024-12-19 12:59:40|12152|12140|12153.8|12141.8|12153.8|12141.8|12151.8|12139.8|0
1734613190000|2024-12-19 12:59:50|12154.7|12142.7|12154.7|12142.7|12154.7|12142.7|12154.7|12142.7|3
1734613200000|2024-12-19 13:00:00|12155.5|12143.5|12113.1|12101.1|12155.8|12145.7|12110.1|12098.1|16
1734613210000|2024-12-19 13:00:10|12108.1|12100.1|12088.1|12076.1|12108.1|12100.1|12085|12073|29
1734613220000|2024-12-19 13:00:20|12088.2|12076.2|12058|12046|12093|12081|12055.7|12043.7|10
1734613230000|2024-12-19 13:00:30|12056.7|12044.7|12052.3|12040.3|12056.7|12046.1|12046|12034|5
1734613240000|2024-12-19 13:00:40|12053|12041|12052.1|12040.1|12055.6|12045.1|12051.7|12039.7|2
1734613250000|2024-12-19 13:00:50|12055|12043|12098.3|12086.3|12098.3|12086.3|12055|12043|6
1734613260000|2024-12-19 13:01:00|12099|12087|12072.1|12060.1|12105.6|12093.6|12071.9|12059.9|11
1734613270000|2024-12-19 13:01:10|12079.7|12067.7|12066.8|12054.8|12079.7|12067.7|12066.8|12054.8|3
1734613280000|2024-12-19 13:01:20|12067.7|12055.7|12056.7|12048.7|12071.4|12059.4|12056.7|12047.5|11
1734613290000|2024-12-19 13:01:30|12056.5|12048.5|12046.2|12034.2|12056.5|12048.5|12045.6|12033.6|8
1734613300000|2024-12-19 13:01:40|12046.4|12034.4|12062|12050|12064.8|12052.8|12046.4|12034.4|2
1734613310000|2024-12-19 13:01:50|12062.7|12050.7|12088.8|12076.8|12089.5|12077.5|12061.4|12050.4|4
1734613320000|2024-12-19 13:02:00|12088.7|12076.7|12091.8|12079.8|12094.5|12082.5|12088.7|12076.7|1
1734613330000|2024-12-19 13:02:10|12084.3|12072.3|12079.9|12067.9|12084.3|12072.3|12074.7|12062.7|4
1734613340000|2024-12-19 13:02:20|12081.6|12069.6|12090.8|12082.8|12092.5|12082.8|12081.6|12069.6|1
1734613350000|2024-12-19 13:02:30|12091|12083|12087.2|12075.2|12092.5|12083.2|12085.3|12073.3|2
1734613360000|2024-12-19 13:02:40|12087|12075|12087|12075|12087|12075|12087|12075|0
1734613370000|2024-12-19 13:02:50|12084.4|12072.4|12069.5|12057.5|12085|12073|12069.5|12057.5|1
1734613380000|2024-12-19 13:03:00|12069.2|12057.2|12068.4|12056.4|12071.3|12059.3|12068.2|12056.2|2
1734613390000|2024-12-19 13:03:10|12065.2|12053.2|12061.7|12049.7|12065.2|12053.2|12061.7|12049.7|1
1734613400000|2024-12-19 13:03:20|12061|12049|12057.7|12049.7|12061|12049.7|12057.7|12048.7|0
1734613410000|2024-12-19 13:03:30|12069.3|12057.3|12062.5|12050.5|12069.6|12057.6|12062.5|12050.5|4
1734613420000|2024-12-19 13:03:40|12063.2|12051.2|12066.5|12054.5|12066.5|12054.5|12063.2|12051.2|0
1734613430000|2024-12-19 13:03:50|12064.3|12052.3|12061.9|12049.9|12064.3|12053.4|12061.2|12049.6|3
1734613440000|2024-12-19 13:04:00|12061.6|12049.6|12047.5|12035.5|12061.6|12049.6|12046.8|12034.8|1
1734613450000|2024-12-19 13:04:10|12046.1|12034.1|12048.8|12036.8|12049|12037|12046.1|12034.1|0
1734613460000|2024-12-19 13:04:20|12048.7|12036.7|12053.1|12041.1|12053.1|12041.1|12048.7|12036.7|2
1734613470000|2024-12-19 13:04:30|12050.8|12042.8|12040|12034|12052.6|12042.8|12039|12032.7|14
1734613480000|2024-12-19 13:04:40|12039|12033|12034.6|12022.6|12042.1|12033|12028.6|12016.6|6
1734613490000|2024-12-19 13:04:50|12032.4|12020.4|12028|12016|12032.4|12020.4|12028|12016|1
1734613500000|2024-12-19 13:05:00|12027.2|12015.2|12002.3|11990.3|12027.7|12015.7|12002|11990|6
1734613510000|2024-12-19 13:05:10|12001.5|11989.5|12004.2|11992.2|12005.9|11993.9|11998.8|11986.8|7
1734613520000|2024-12-19 13:05:20|11995.5|11989.5|12013.9|12001.9|12017.6|12005.6|11993.1|11983.1|10
1734613530000|2024-12-19 13:05:30|12014.6|12002.6|12016.9|12004.9|12016.9|12004.9|12014.6|12002.6|0
1734613540000|2024-12-19 13:05:40|12017.6|12005.6|12019.5|12007.5|12019.5|12007.5|12017.6|12005.6|0
1734613550000|2024-12-19 13:05:50|12018.5|12010.5|12019|12011|12019|12011|12018.5|12010.5|0
1734613560000|2024-12-19 13:06:00|12019.4|12011.4|12015.5|12003.5|12023.3|12011.4|12005.6|11996.3|11
1734613570000|2024-12-19 13:06:10|12019.4|12007.4|12019.9|12007.9|12020.2|12008.2|12019.4|12007.4|1
1734613580000|2024-12-19 13:06:20|12021.2|12009.2|12021.2|12009.2|12021.7|12009.7|12021.2|12009.2|2
1734613590000|2024-12-19 13:06:30|12019.1|12007.1|12030.6|12024.6|12030.9|12024.6|12019.1|12007.1|1
1734613600000|2024-12-19 13:06:40|12030.4|12024.4|12022.7|12010.7|12034.1|12024.4|12022.7|12010.7|2
1734613610000|2024-12-19 13:06:50|12023.2|12011.2|12022.9|12010.9|12023.2|12011.2|12022.9|12010.9|0
1734613620000|2024-12-19 13:07:00|12024|12012|12033.6|12021.6|12035.7|12023.7|12024|12012|4
1734613630000|2024-12-19 13:07:10|12027.3|12015.3|12038.7|12026.7|12039|12027|12024.6|12012.6|1
1734613640000|2024-12-19 13:07:20|12039|12027|12032.4|12020.4|12039.4|12027.4|12032.4|12020.4|2
1734613650000|2024-12-19 13:07:30|12034.4|12022.4|12039.8|12027.8|12044.9|12032.9|12034.4|12022.4|1
1734613660000|2024-12-19 13:07:40|12039.5|12027.5|12027.7|12015.7|12039.5|12027.5|12005.7|11993.7|3
1734613670000|2024-12-19 13:07:50|12030.9|12018.9|12026.2|12014.2|12036.6|12024.6|12026.2|12014.2|3
1734613680000|2024-12-19 13:08:00|12025.6|12013.6|12044|12032|12061.3|12049.3|12023.4|12011.4|34
1734613690000|2024-12-19 13:08:10|12043.7|12031.7|12045.7|12033.7|12046.3|12034.3|12040.2|12028.2|2
1734613700000|2024-12-19 13:08:20|12049|12037|12049|12037|12049|12037|12049|12037|1
1734613710000|2024-12-19 13:08:30|12041|12029|12036.7|12024.7|12041|12029|12036.7|12024.7|2
1734613720000|2024-12-19 13:08:40|12036.1|12024.1|12040.4|12028.4|12040.4|12028.4|12036.1|12024.1|0
1734613730000|2024-12-19 13:08:50|12042|12030|12042.5|12030.5|12042.5|12030.5|12042|12030|0
1734613740000|2024-12-19 13:09:00|12043.8|12031.8|12053.3|12041.3|12054.3|12042.3|12043.8|12031.8|3
1734613750000|2024-12-19 13:09:10|12062.9|12050.9|12062.1|12050.1|12062.9|12050.9|12061.6|12049.6|1
1734613760000|2024-12-19 13:09:20|12063.2|12051.2|12059.4|12047.4|12063.2|12051.2|12059.4|12047.4|0
1734613770000|2024-12-19 13:09:30|12059.5|12047.5|12074.5|12062.5|12074.5|12062.5|12059.2|12047.2|1
1734613780000|2024-12-19 13:09:40|12073.2|12061.2|12075.5|12063.5|12075.5|12063.5|12063.9|12051.9|2
1734613790000|2024-12-19 13:09:50|12078.3|12066.3|12082.8|12070.8|12082.8|12070.8|12077.5|12065.5|0
1734613800000|2024-12-19 13:10:00|12079|12067|12083.5|12071.5|12084.5|12072.5|12079|12067|0
1734613810000|2024-12-19 13:10:10|12096.5|12084.5|12096.1|12084.1|12098.7|12086.7|12094.4|12082.4|4
1734613820000|2024-12-19 13:10:20|12095.1|12083.1|12096.7|12084.7|12096.7|12084.7|12095.1|12083.1|0
1734613830000|2024-12-19 13:10:30|12096.4|12084.4|12097.1|12085.1|12097.1|12085.1|12096.1|12084.1|0
1734613840000|2024-12-19 13:10:40|12102.8|12090.8|12115.4|12103.4|12115.4|12103.4|12102.8|12090.8|1
1734613850000|2024-12-19 13:10:50|12115.6|12103.6|12106.6|12094.6|12115.6|12103.6|12105.3|12093.3|3
1734613860000|2024-12-19 13:11:00|12107.2|12095.2|12107.5|12095.5|12107.5|12095.5|12107|12095|1
1734613870000|2024-12-19 13:11:10|12107.8|12095.8|12112.1|12100.1|12112.9|12100.9|12107.8|12095.8|2
1734613880000|2024-12-19 13:11:20|12113.3|12101.3|12110.8|12098.8|12115.8|12103.8|12110.5|12098.5|1
1734613890000|2024-12-19 13:11:30|12110.5|12098.5|12112.5|12100.5|12112.5|12100.5|12110.5|12098.5|1
1734613900000|2024-12-19 13:11:40|12112.3|12100.3|12109.2|12097.2|12112.3|12100.3|12109.2|12097.2|1
1734613910000|2024-12-19 13:11:50|12108.1|12096.1|12108.9|12096.9|12109.8|12097.8|12108.1|12096.1|1
1734613920000|2024-12-19 13:12:00|12108.7|12096.7|12105.6|12093.6|12109.3|12097.3|12105|12093|0
1734613930000|2024-12-19 13:12:10|12105.4|12093.4|12106|12094|12106.1|12094.1|12105.4|12093.4|0
1734613940000|2024-12-19 13:12:20|12096.2|12084.2|12095.5|12083.5|12101.5|12089.5|12093.5|12081.5|1
1734613950000|2024-12-19 13:12:30|12096.1|12084.1|12096.6|12084.6|12096.6|12084.6|12096.1|12084.1|1
1734613960000|2024-12-19 13:12:40|12096.9|12084.9|12088.7|12076.7|12096.9|12084.9|12083.2|12071.2|3
1734613970000|2024-12-19 13:12:50|12089|12077|12081.5|12069.5|12090|12078|12079.3|12067.3|1
1734613980000|2024-12-19 13:13:00|12082.5|12070.5|12077.1|12065.1|12082.5|12070.5|12076.8|12064.8|0
1734613990000|2024-12-19 13:13:10|12075.1|12063.1|12075.1|12063.1|12075.1|12063.1|12075.1|12063.1|0
1734614000000|2024-12-19 13:13:20|12073.8|12061.8|12063.4|12051.4|12073.8|12061.8|12056.6|12044.6|3
1734614010000|2024-12-19 13:13:30|12064|12052|12060.9|12048.9|12065.8|12053.8|12059.7|12047.7|4
1734614020000|2024-12-19 13:13:40|12058.7|12046.7|12054.8|12042.8|12058.7|12046.7|12054.8|12042.8|0
1734614030000|2024-12-19 13:13:50|12054.1|12042.1|12047.5|12035.5|12054.8|12042.8|12042.9|12030.9|6
1734614040000|2024-12-19 13:14:00|12054|12042|12047|12035|12055.4|12043.4|12047|12035|6
1734614050000|2024-12-19 13:14:10|12030|12018|12038.4|12026.4|12043.9|12031.9|12030|12018|18
1734614060000|2024-12-19 13:14:20|12038.5|12026.5|12040.5|12028.5|12041.9|12029.9|12038.4|12026.4|5
1734614070000|2024-12-19 13:14:30|12038|12026|12033.6|12021.6|12040.5|12028.5|12033.6|12021.6|4
1734614080000|2024-12-19 13:14:40|12033.4|12021.4|12031.5|12019.5|12034|12022|12031|12019|4
1734614090000|2024-12-19 13:14:50|12031|12019|12027.4|12015.4|12031|12019|12027.4|12015.4|1
1734614100000|2024-12-19 13:15:00|12026.7|12014.7|12033.6|12021.6|12033.6|12021.6|12026|12014|7
1734614110000|2024-12-19 13:15:10|12033.3|12021.3|12066.2|12054.2|12066.4|12054.4|12031.8|12019.8|11
1734614120000|2024-12-19 13:15:20|12065.7|12053.7|12072.8|12060.8|12073.4|12061.4|12065.7|12053.7|0
1734614130000|2024-12-19 13:15:30|12072.2|12060.2|12071.4|12059.4|12078.6|12066.6|12071.4|12059.4|3
1734614140000|2024-12-19 13:15:40|12071.1|12059.1|12076.3|12064.3|12076.3|12064.3|12064.6|12052.6|1
1734614150000|2024-12-19 13:15:50|12077.2|12065.2|12076.2|12064.2|12077.2|12065.2|12076.2|12064.2|1
1734614160000|2024-12-19 13:16:00|12080.3|12068.3|12083.4|12071.4|12083.7|12071.7|12078.1|12066.1|0
1734614170000|2024-12-19 13:16:10|12084.7|12072.7|12084.6|12072.6|12086.3|12074.3|12084.4|12072.4|4
1734614180000|2024-12-19 13:16:20|12083.1|12071.1|12081.6|12069.6|12083.1|12071.1|12081.6|12069.6|0
1734614190000|2024-12-19 13:16:30|12072.7|12060.7|12068.6|12056.6|12074.7|12062.7|12068.1|12056.1|1
1734614200000|2024-12-19 13:16:40|12066.2|12054.2|12060|12048|12066.2|12054.2|12060|12048|1
1734614210000|2024-12-19 13:16:50|12076.1|12064.1|12082.9|12070.9|12085.8|12073.8|12076.1|12064.1|1
1734614220000|2024-12-19 13:17:00|12083.2|12071.2|12083.2|12071.2|12083.2|12071.2|12083.2|12071.2|0
1734614230000|2024-12-19 13:17:10|12082.6|12070.6|12082.6|12070.6|12082.6|12070.6|12082.6|12070.6|1
1734614240000|2024-12-19 13:17:20|12083.2|12071.2|12083|12071|12083.8|12071.8|12074.6|12062.6|2
1734614250000|2024-12-19 13:17:30|12082.7|12070.7|12074.1|12062.1|12083.3|12071.3|12074.1|12062.1|0
1734614260000|2024-12-19 13:17:40|12073.1|12061.1|12072.4|12060.4|12073.6|12061.6|12071.5|12059.5|3
1734614280000|2024-12-19 13:18:00|12072.7|12060.7|12075.9|12063.9|12075.9|12063.9|12072.7|12060.7|2
1734614290000|2024-12-19 13:18:10|12100.9|12088.9|12103.3|12091.3|12103.3|12091.3|12100.9|12088.9|1
1734614300000|2024-12-19 13:18:20|12108.8|12096.8|12110.2|12098.2|12110.2|12098.2|12108.6|12096.6|1
1734614310000|2024-12-19 13:18:30|12110.9|12098.9|12119.6|12107.6|12119.6|12107.6|12110.9|12098.9|1
1734614320000|2024-12-19 13:18:40|12119.3|12107.3|12115.7|12103.7|12119.3|12107.3|12104.8|12092.8|83
1734614330000|2024-12-19 13:18:50|12113.8|12101.8|12110.3|12098.3|12113.8|12101.8|12110.1|12098.1|0
1734614340000|2024-12-19 13:19:00|12110|12098|12113.6|12101.6|12113.6|12101.6|12109.6|12097.6|0
1734614350000|2024-12-19 13:19:10|12115.4|12103.4|12118.4|12106.4|12118.4|12106.4|12115.4|12103.4|0
1734614360000|2024-12-19 13:19:20|12116.9|12104.9|12111.9|12099.9|12117.3|12105.3|12111.9|12099.9|4
1734614370000|2024-12-19 13:19:30|12115.7|12103.7|12119.1|12107.1|12119.1|12107.1|12115.7|12103.7|3
1734614380000|2024-12-19 13:19:40|12118.4|12106.4|12116.7|12104.7|12118.4|12106.4|12116.6|12104.6|1
1734614390000|2024-12-19 13:19:50|12116.9|12104.9|12116.2|12104.2|12116.9|12104.9|12114.3|12102.3|10
1734614400000|2024-12-19 13:20:00|12116.6|12104.6|12117.1|12105.1|12117.1|12105.1|12116.6|12104.6|5
1734614410000|2024-12-19 13:20:10|12116.8|12104.8|12117.1|12105.1|12117.1|12105.1|12109.2|12097.2|18
1734614420000|2024-12-19 13:20:20|12119.3|12107.3|12119|12107|12122.4|12110.4|12118.8|12106.8|18
1734614430000|2024-12-19 13:20:30|12118.6|12106.6|12128|12116|12128|12116|12117.6|12105.6|8
1734614440000|2024-12-19 13:20:40|12128.2|12116.2|12128.2|12120.2|12128.2|12120.2|12128.2|12116.2|0
1734614450000|2024-12-19 13:20:50|12136.1|12124.1|12136.1|12124.1|12136.1|12124.1|12136.1|12124.1|8
1734614460000|2024-12-19 13:21:00|12137.9|12125.9|12152.4|12140.4|12156.7|12144.7|12137.9|12125.9|28
1734614470000|2024-12-19 13:21:10|12152.8|12140.8|12123.6|12111.6|12152.8|12140.8|12122.8|12110.8|12
1734614480000|2024-12-19 13:21:20|12123.8|12111.8|12117.6|12105.6|12126.7|12114.7|12117.6|12105.6|3
1734614490000|2024-12-19 13:21:30|12117.1|12105.1|12121.5|12109.5|12121.8|12109.8|12116.4|12104.4|0
1734614500000|2024-12-19 13:21:40|12120.6|12108.6|12108.1|12096.1|12120.6|12108.6|12105.7|12093.7|2
1734614510000|2024-12-19 13:21:50|12108.5|12096.5|12103.7|12091.7|12111.7|12099.7|12103.7|12091.7|5
1734614520000|2024-12-19 13:22:00|12097.1|12085.1|12104.8|12092.8|12104.8|12092.8|12097.1|12085.1|1
1734614530000|2024-12-19 13:22:10|12112.5|12100.5|12112.5|12100.5|12112.5|12100.5|12111.5|12099.5|1
1734614540000|2024-12-19 13:22:20|12113.1|12101.1|12103.6|12091.6|12113.1|12101.1|12103.6|12091.6|1
1734614550000|2024-12-19 13:22:30|12104.5|12092.5|12102.9|12090.9|12104.9|12092.9|12101.3|12089.3|4
1734614560000|2024-12-19 13:22:40|12101.3|12089.3|12103.4|12091.4|12103.8|12091.8|12099.6|12087.6|4
1734614570000|2024-12-19 13:22:50|12103.9|12091.9|12098.8|12086.8|12103.9|12091.9|12095.7|12083.7|3
1734614580000|2024-12-19 13:23:00|12099.7|12087.7|12102.5|12090.5|12102.5|12090.5|12099.7|12087.7|0
1734614590000|2024-12-19 13:23:10|12102.7|12090.7|12102.7|12090.7|12102.7|12090.7|12102.7|12090.7|0
1734614600000|2024-12-19 13:23:20|12101|12089|12101|12089|12101.5|12089.5|12101|12089|1
1734614620000|2024-12-19 13:23:40|12099.9|12087.9|12093.9|12081.9|12099.9|12087.9|12091.7|12079.7|3
1734614630000|2024-12-19 13:23:50|12093.5|12081.5|12088.2|12076.2|12093.5|12081.5|12086.7|12074.7|3
1734614640000|2024-12-19 13:24:00|12089|12077|12079.1|12067.1|12089|12077|12079.1|12067.1|2
1734614650000|2024-12-19 13:24:10|12078.8|12066.8|12073.4|12061.4|12079.1|12067.1|12073.4|12061.4|0
1734614660000|2024-12-19 13:24:20|12073.2|12061.2|12073.7|12061.7|12074|12062|12073.2|12061.2|0
1734614670000|2024-12-19 13:24:30|12073.4|12061.4|12073.2|12061.2|12073.4|12061.4|12072.7|12060.7|2
1734614680000|2024-12-19 13:24:40|12074.5|12062.5|12073.2|12061.2|12075|12063|12073.2|12061.2|0
1734614690000|2024-12-19 13:24:50|12073.5|12061.5|12068|12056|12073.9|12061.9|12065.2|12053.2|17
1734614700000|2024-12-19 13:25:00|12068.8|12056.8|12082.4|12070.4|12083.4|12071.4|12068.8|12056.8|26
1734614710000|2024-12-19 13:25:10|12081.8|12069.8|12093.4|12081.4|12093.5|12081.5|12080.1|12068.1|3
1734614720000|2024-12-19 13:25:20|12093.9|12081.9|12094.4|12082.4|12095.4|12083.4|12093.9|12081.9|2
1734614730000|2024-12-19 13:25:30|12094.7|12082.7|12095.4|12083.4|12096.4|12084.4|12094.7|12082.7|0
1734614740000|2024-12-19 13:25:40|12096.4|12084.4|12096.5|12084.5|12098.2|12086.2|12094.9|12082.9|3
1734614750000|2024-12-19 13:25:50|12096.4|12084.4|12102.2|12090.2|12102.9|12090.9|12096.2|12084.2|3
1734614760000|2024-12-19 13:26:00|12102.1|12090.1|12104.9|12092.9|12104.9|12092.9|12102.1|12090.1|1
1734614770000|2024-12-19 13:26:10|12105.5|12093.5|12103.4|12091.4|12105.5|12093.5|12103.4|12091.4|0
1734614780000|2024-12-19 13:26:20|12103.6|12091.6|12106.6|12094.6|12106.6|12094.6|12103.6|12091.6|2
1734614800000|2024-12-19 13:26:40|12105.1|12093.1|12096.1|12084.1|12105.1|12093.1|12095.9|12083.9|3
1734614810000|2024-12-19 13:26:50|12092.6|12080.6|12091.1|12079.1|12092.6|12080.6|12090.3|12078.3|1
1734614820000|2024-12-19 13:27:00|12098.6|12086.6|12098.6|12086.6|12098.6|12086.6|12098.6|12086.6|2
1734614830000|2024-12-19 13:27:10|12108.1|12096.1|12108|12096|12108.1|12096.1|12106.8|12094.8|5
1734614840000|2024-12-19 13:27:20|12108.3|12096.3|12108.8|12096.8|12108.8|12096.8|12108|12096|0
1734614850000|2024-12-19 13:27:30|12108.9|12096.9|12110.3|12098.3|12110.3|12098.3|12108.9|12096.9|1
1734614860000|2024-12-19 13:27:40|12108.8|12100.8|12108.8|12100.8|12108.8|12100.8|12108.8|12100.8|0
1734614870000|2024-12-19 13:27:50|12111.3|12099.3|12109.9|12097.9|12112.2|12100.9|12108.8|12097.7|5
1734614880000|2024-12-19 13:28:00|12109.7|12097.7|12109.7|12097.7|12109.7|12097.7|12109.7|12097.7|0
1734614890000|2024-12-19 13:28:10|12109.9|12097.9|12109.3|12097.3|12109.9|12097.9|12109.3|12097.3|2
1734614900000|2024-12-19 13:28:20|12109.8|12097.8|12109.7|12097.7|12109.8|12097.8|12109.7|12097.7|1
1734614920000|2024-12-19 13:28:40|12109.2|12097.2|12105.6|12093.6|12109.2|12097.2|12105.5|12093.5|0
1734614930000|2024-12-19 13:28:50|12105.9|12093.9|12105.6|12093.6|12106.1|12094.1|12105.1|12093.1|0
1734614940000|2024-12-19 13:29:00|||||||||1
1734614950000|2024-12-19 13:29:10|||||||||1
1734614960000|2024-12-19 13:29:20|12105.1|12093.1|12104.7|12092.7|12105.1|12093.1|12104.7|12092.7|2
1734614970000|2024-12-19 13:29:30|12104.1|12092.1|12104.6|12092.6|12104.6|12092.6|12103.6|12091.6|4
1734614980000|2024-12-19 13:29:40|12106.8|12094.8|12105.9|12093.9|12106.8|12094.8|12105.9|12093.9|2
1734614990000|2024-12-19 13:29:50|12106.2|12094.2|12109.6|12097.6|12109.9|12097.9|12106.2|12094.2|0
1734615000000|2024-12-19 13:30:00|12109.9|12097.9|12111.5|12099.5|12111.5|12099.5|12109.1|12097.1|0
1734615010000|2024-12-19 13:30:10|12110.8|12098.8|12103.3|12091.3|12111.8|12099.8|12103.3|12091.3|2
1734615020000|2024-12-19 13:30:20|12109.7|12097.7|12129.8|12117.8|12138.7|12126.7|12108.3|12096.3|16
1734615030000|2024-12-19 13:30:30|12130.2|12118.2|12157.9|12145.9|12157.9|12145.9|12129.2|12117.2|2
1734615040000|2024-12-19 13:30:40|12148.4|12136.4|12148|12136|12148.4|12136.4|12140.8|12128.8|3
1734615050000|2024-12-19 13:30:50|12147.4|12135.4|12142.3|12130.3|12147.4|12135.4|12142.3|12130.3|1
1734615060000|2024-12-19 13:31:00|12141.4|12129.4|12157.5|12145.5|12157.5|12145.5|12136.5|12124.5|4
1734615070000|2024-12-19 13:31:10|12144.8|12132.8|12142.1|12130.1|12145.1|12133.1|12139.9|12127.9|2
1734615080000|2024-12-19 13:31:20|12141.2|12129.2|12137.6|12125.6|12141.2|12129.2|12137.1|12125.1|1
1734615090000|2024-12-19 13:31:30|12138.1|12126.1|12137.3|12125.3|12138.1|12126.1|12137|12125|0
1734615100000|2024-12-19 13:31:40|12137|12125|12143.3|12135.3|12145|12135.3|12137|12125|7
1734615110000|2024-12-19 13:31:50|12143.6|12135.6|12165.5|12153.5|12165.5|12153.5|12143.6|12135.6|7
1734615120000|2024-12-19 13:32:00|12165.3|12153.3|12177.4|12165.4|12177.4|12165.4|12163.2|12151.2|5
1734615130000|2024-12-19 13:32:10|12179|12167|12186.9|12174.9|12187.2|12175.2|12179|12167|11
1734615140000|2024-12-19 13:32:20|12185.3|12173.3|12186|12174|12186.3|12174.3|12183.9|12171.9|2
1734615150000|2024-12-19 13:32:30|12185|12173|12186.6|12174.6|12187|12175|12182.9|12170.9|10
1734615160000|2024-12-19 13:32:40|12187.1|12175.1|12183.5|12171.5|12187.1|12175.1|12183.5|12171.5|6
1734615170000|2024-12-19 13:32:50|12183|12171|12175.7|12163.7|12183|12171|12175.7|12163.7|2
1734615180000|2024-12-19 13:33:00|12176.1|12164.1|12175.6|12163.6|12178.1|12166.1|12173.5|12161.5|2
1734615190000|2024-12-19 13:33:10|12188.4|12176.4|12176.4|12164.4|12189.4|12177.4|12176.4|12164.4|3
1734615200000|2024-12-19 13:33:20|12175.7|12163.7|12190|12178|12190|12178|12174.9|12162.9|4
1734615210000|2024-12-19 13:33:30|12190.8|12178.8|12185.8|12173.8|12190.8|12178.8|12184.6|12172.6|2
1734615220000|2024-12-19 13:33:40|12187.8|12175.8|12188|12176|12188|12176|12187.5|12175.5|0
1734615230000|2024-12-19 13:33:50|12188.5|12176.5|12168.1|12156.1|12188.5|12176.5|12167.1|12155.1|5
1734615240000|2024-12-19 13:34:00|12168.3|12156.3|12162.6|12150.6|12168.9|12156.9|12161.3|12149.3|1
1734615250000|2024-12-19 13:34:10|12162.3|12150.3|12163.2|12151.2|12163.2|12151.2|12162.3|12150.3|0
1734615270000|2024-12-19 13:34:30|12163.6|12151.6|12145.5|12133.5|12163.6|12151.6|12145.4|12133.4|3
1734615280000|2024-12-19 13:34:40|12140.8|12128.8|12142.5|12130.5|12142.5|12130.5|12128.9|12116.9|5
1734615290000|2024-12-19 13:34:50|12145.7|12133.7|12145.7|12133.7|12145.7|12133.7|12145.7|12133.7|0
1734615300000|2024-12-19 13:35:00|12146|12134|12147.7|12135.7|12147.7|12135.7|12146|12134|0
1734615310000|2024-12-19 13:35:10|12147|12135|12147.7|12135.7|12147.7|12135.7|12147|12135|0
1734615320000|2024-12-19 13:35:20|12147.8|12135.8|12145.1|12133.1|12147.8|12135.8|12145.1|12133.1|3
1734615330000|2024-12-19 13:35:30|12145|12133|12146.7|12134.7|12146.7|12134.7|12145|12133|0
1734615340000|2024-12-19 13:35:40|12147.3|12135.3|12138.9|12126.9|12149.3|12137.3|12138.9|12126.9|1
1734615350000|2024-12-19 13:35:50|12134.9|12122.9|12131.4|12119.4|12134.9|12122.9|12129.2|12117.2|0
1734615360000|2024-12-19 13:36:00|12131|12119|12134|12122|12134.7|12122.7|12131|12119|0
1734615370000|2024-12-19 13:36:10|12133.8|12121.8|12128.8|12116.8|12133.8|12121.8|12128.8|12116.8|0
1734615380000|2024-12-19 13:36:20|12128.6|12116.6|12131.9|12119.9|12133.2|12121.2|12128.6|12116.6|0
1734615390000|2024-12-19 13:36:30|12131.3|12119.3|12132|12120|12132|12120|12131.3|12119.3|1
1734615400000|2024-12-19 13:36:40|12131.3|12119.3|12131.3|12119.3|12131.7|12119.7|12131.3|12119.3|1
1734615410000|2024-12-19 13:36:50|12131.7|12119.7|12131.7|12119.7|12131.7|12119.7|12131.7|12119.7|0
1734615420000|2024-12-19 13:37:00|12135.7|12123.7|12136.5|12124.5|12136.8|12124.8|12135.7|12123.7|1
1734615430000|2024-12-19 13:37:10|12137.6|12125.6|12130.5|12118.5|12148.8|12136.8|12130.5|12118.5|11
1734615440000|2024-12-19 13:37:20|12131.1|12119.1|12127.2|12115.2|12132|12120|12126.2|12114.2|0
1734615450000|2024-12-19 13:37:30|12130.7|12118.7|12130.2|12118.2|12131.4|12119.4|12128.5|12116.5|0
1734615460000|2024-12-19 13:37:40|12127.7|12115.7|12124.3|12112.3|12127.7|12115.7|12124|12112|0
1734615470000|2024-12-19 13:37:50|12124.6|12112.6|12121.9|12109.9|12124.6|12112.6|12121.9|12109.9|1
1734615480000|2024-12-19 13:38:00|12122|12110|12115.5|12103.5|12122|12110|12111.3|12099.3|17
1734615490000|2024-12-19 13:38:10|12113.9|12101.9|12113.1|12101.1|12113.9|12101.9|12113.1|12101.1|3
1734615500000|2024-12-19 13:38:20|12112.1|12100.1|12110.7|12098.7|12112.1|12100.1|12110.7|12098.7|2
1734615510000|2024-12-19 13:38:30|12111.1|12099.1|12117.8|12105.8|12117.8|12105.8|12111.1|12099.1|3
1734615520000|2024-12-19 13:38:40|12121.6|12109.6|12115.8|12103.8|12121.6|12109.6|12115.8|12103.8|2
1734615530000|2024-12-19 13:38:50|12115.1|12103.1|12108.2|12096.2|12115.1|12103.1|12107.7|12095.7|2
1734615540000|2024-12-19 13:39:00|12111.1|12099.1|12114.8|12102.8|12115.5|12103.5|12111.1|12099.1|2
1734615550000|2024-12-19 13:39:10|12114.6|12102.6|12114.5|12102.5|12117.1|12105.1|12114.5|12102.5|1
1734615560000|2024-12-19 13:39:20|12114.8|12102.8|12118.5|12106.5|12118.5|12106.5|12114.5|12102.5|1
1734615570000|2024-12-19 13:39:30|12119.3|12107.3|12114.1|12102.1|12119.3|12107.3|12113.2|12101.2|2
1734615580000|2024-12-19 13:39:40|12112.9|12100.9|12112.8|12100.8|12112.9|12100.9|12111.8|12099.8|0
1734615590000|2024-12-19 13:39:50|12113.5|12101.5|12113.5|12101.5|12113.5|12101.5|12113.5|12101.5|0
1734615600000|2024-12-19 13:40:00|12113.4|12101.4|12118.1|12106.1|12118.7|12106.7|12113.4|12101.4|2
1734615610000|2024-12-19 13:40:10|12118.3|12106.3|12131.1|12119.1|12135.3|12123.3|12118.3|12106.3|5
1734615620000|2024-12-19 13:40:20|12129.5|12117.5|12127.7|12115.7|12129.5|12117.5|12127.7|12115.7|0
1734615630000|2024-12-19 13:40:30|12126|12114|12126|12114|12126|12114|12126|12114|0
1734615640000|2024-12-19 13:40:40|12126.2|12114.2|12124.9|12112.9|12126.2|12114.2|12124.3|12112.3|1
1734615660000|2024-12-19 13:41:00|12124.6|12112.6|12116|12104|12124.9|12112.9|12115.5|12103.5|28
1734615670000|2024-12-19 13:41:10|12113.5|12101.5|12113|12101|12113.5|12101.5|12113|12101|0
1734615680000|2024-12-19 13:41:20|12106.3|12098.3|12111.2|12099.2|12112.7|12100.7|12106.3|12098.3|5
1734615690000|2024-12-19 13:41:30|12111|12099|12109.4|12097.4|12111|12099|12109.4|12097.4|0
1734615700000|2024-12-19 13:41:40|12107.3|12095.3|12115.3|12103.3|12118.3|12106.3|12107.3|12095.3|15
1734615710000|2024-12-19 13:41:50|12114.9|12102.9|12140.7|12128.7|12145|12133|12114.9|12102.9|21
1734615720000|2024-12-19 13:42:00|12140.5|12128.5|12140.2|12128.2|12140.5|12128.5|12138.7|12126.7|0
1734615730000|2024-12-19 13:42:10|12135.2|12123.2|12161.6|12149.6|12161.6|12149.6|12135.2|12123.2|3
1734615740000|2024-12-19 13:42:20|12162.8|12150.8|12165.5|12153.5|12165.5|12153.5|12159.1|12147.1|0
1734615750000|2024-12-19 13:42:30|12165.3|12153.3|12163.6|12151.6|12165.6|12153.6|12163.3|12151.3|0
1734615760000|2024-12-19 13:42:40|12165.3|12153.3|12159.8|12147.8|12165.3|12153.3|12158.5|12146.5|0
1734615770000|2024-12-19 13:42:50|12158.8|12146.8|12159.1|12147.1|12159.1|12147.1|12158.5|12146.5|0
1734615780000|2024-12-19 13:43:00|12160.1|12148.1|12160.2|12148.2|12161.3|12149.3|12158.7|12146.7|0
1734615790000|2024-12-19 13:43:10|12160.8|12148.8|12154.8|12142.8|12160.8|12148.8|12153.6|12141.6|1
1734615800000|2024-12-19 13:43:20|12155.8|12143.8|12156.8|12144.8|12156.8|12144.8|12155.8|12143.8|3
1734615810000|2024-12-19 13:43:30|12165.9|12153.9|12162.6|12150.6|12165.9|12153.9|12162|12150|9
1734615820000|2024-12-19 13:43:40|12163.6|12151.6|12168|12156|12169.9|12157.9|12163.6|12151.6|2
1734615830000|2024-12-19 13:43:50|12165.2|12153.2|12155.3|12143.3|12165.2|12153.2|12155.3|12143.3|1
1734615840000|2024-12-19 13:44:00|12154.2|12142.2|12155|12143|12155|12143|12154.2|12142.2|0
1734615850000|2024-12-19 13:44:10|12147.2|12135.2|12137.7|12125.7|12147.2|12135.2|12137.2|12125.2|3
1734615870000|2024-12-19 13:44:30|12134.4|12122.4|12134.4|12122.4|12134.4|12122.4|12134.4|12122.4|2
1734615880000|2024-12-19 13:44:40|12134.3|12122.3|12134.2|12122.2|12134.3|12122.3|12133.8|12121.8|0
1734615890000|2024-12-19 13:44:50|12134.3|12122.3|12133.3|12121.3|12134.3|12122.3|12133.3|12121.3|0
1734615900000|2024-12-19 13:45:00|12153.5|12141.5|12158.5|12146.5|12158.5|12146.5|12152.8|12140.8|6
1734615910000|2024-12-19 13:45:10|12158.1|12146.1|12158.1|12146.1|12158.1|12146.1|12157.7|12145.7|0
1734615920000|2024-12-19 13:45:20|12147.1|12135.1|12147.5|12135.5|12147.8|12135.8|12145.9|12133.9|1
1734615930000|2024-12-19 13:45:30|12147.3|12135.3|12147.3|12135.3|12147.3|12135.3|12147.3|12135.3|0
1734615940000|2024-12-19 13:45:40|12150|12138|12153.7|12141.7|12153.7|12141.7|12149.7|12137.7|0
1734615960000|2024-12-19 13:46:00|12153.6|12141.6|12157|12145|12157|12145|12151.6|12139.6|1
1734615970000|2024-12-19 13:46:10|12156.7|12144.7|12154.5|12142.5|12158.8|12146.8|12154.5|12142.5|0
1734615980000|2024-12-19 13:46:20|12153.3|12141.3|12152.9|12140.9|12153.3|12141.3|12152.9|12140.9|0
1734615990000|2024-12-19 13:46:30|12153|12141|12153.5|12141.5|12153.5|12141.5|12152.2|12140.2|0
1734616000000|2024-12-19 13:46:40|12148.5|12136.5|12148|12136|12148.5|12136.5|12148|12136|0
1734616020000|2024-12-19 13:47:00|12147.6|12135.6|12148.5|12136.5|12148.5|12136.5|12147.6|12135.6|0
1734616030000|2024-12-19 13:47:10|12148.3|12136.3|12148.1|12136.1|12148.3|12136.3|12148.1|12136.1|1
1734616050000|2024-12-19 13:47:30|12147.5|12135.5|12134.8|12122.8|12147.5|12135.5|12134.8|12122.8|1
1734616060000|2024-12-19 13:47:40|12133.3|12121.3|12133.3|12121.3|12133.3|12121.3|12133.3|12121.3|0
1734616070000|2024-12-19 13:47:50|12133|12121|12132.4|12120.4|12134.6|12122.6|12132.3|12120.3|3
1734616080000|2024-12-19 13:48:00|12132.6|12120.6|12119.4|12107.4|12132.6|12120.6|12118|12106|4
1734616090000|2024-12-19 13:48:10|12119.6|12107.6|12116.9|12104.9|12119.6|12107.6|12116.9|12104.9|0
1734616100000|2024-12-19 13:48:20|12112|12100|12114.6|12102.6|12114.9|12102.9|12112|12100|5
1734616110000|2024-12-19 13:48:30|12115.6|12103.6|12111.1|12099.1|12115.9|12103.9|12111|12099|2
1734616120000|2024-12-19 13:48:40|12110.3|12098.3|12104.2|12092.2|12110.3|12098.3|12093.2|12081.2|6
1734616130000|2024-12-19 13:48:50|12103.1|12091.1|12097.7|12085.7|12103.1|12091.1|12097.7|12085.7|1
1734616140000|2024-12-19 13:49:00|12099.2|12087.2|12102.7|12090.7|12103.3|12091.3|12097.7|12085.7|6
1734616150000|2024-12-19 13:49:10|12103.3|12091.3|12108.7|12096.7|12108.7|12096.7|12102.9|12090.9|8
1734616160000|2024-12-19 13:49:20|12109.9|12097.9|12107.1|12095.1|12109.9|12101.6|12106.6|12094.6|1
1734616170000|2024-12-19 13:49:30|12106.3|12094.3|12107.3|12095.3|12107.3|12095.3|12103.8|12091.8|0
1734616180000|2024-12-19 13:49:40|12107.1|12095.1|12107.1|12095.1|12107.1|12095.1|12107.1|12095.1|0
1734616200000|2024-12-19 13:50:00|12105.7|12093.7|12108.2|12096.2|12108.2|12096.2|12104.4|12092.4|1
1734616210000|2024-12-19 13:50:10|12107.7|12095.7|12098.5|12086.5|12107.7|12095.8|12092.6|12080.6|3
1734616220000|2024-12-19 13:50:20|12097.5|12085.5|12091.3|12079.3|12097.5|12085.5|12087.2|12075.2|2
1734616230000|2024-12-19 13:50:30|12089.4|12077.4|12082.1|12070.1|12089.4|12077.4|12081.6|12069.6|2
1734616240000|2024-12-19 13:50:40|12083.3|12071.3|12082.8|12070.8|12083.3|12071.3|12082.8|12070.8|1
1734616250000|2024-12-19 13:50:50|12083.4|12071.4|12083.6|12071.6|12083.6|12071.6|12083.4|12071.4|2
1734616260000|2024-12-19 13:51:00|12083.8|12071.8|12086.6|12074.6|12087.2|12075.2|12083.8|12071.8|10
1734616270000|2024-12-19 13:51:10|12087.3|12075.3|12087.8|12075.8|12087.8|12075.8|12087|12075|1
1734616290000|2024-12-19 13:51:30|12086.6|12074.6|12084.5|12072.5|12086.6|12074.6|12084|12072|3
1734616300000|2024-12-19 13:51:40|12083.8|12071.8|12078.3|12070.3|12084.3|12072.3|12078.3|12070|0
1734616310000|2024-12-19 13:51:50|12081.7|12069.7|12082.1|12070.1|12082.1|12070.1|12081.7|12069.7|1
1734616320000|2024-12-19 13:52:00|12082.3|12070.3|12081.8|12069.8|12082.3|12070.3|12081.8|12069.8|0
1734616330000|2024-12-19 13:52:10|12081.6|12069.6|12081.6|12069.6|12081.6|12069.6|12081.6|12069.6|0
1734616340000|2024-12-19 13:52:20|12062.5|12050.5|12061|12049|12063.1|12051.1|12061|12049|1
1734616350000|2024-12-19 13:52:30|12061.2|12049.2|12068.7|12056.7|12070.3|12058.3|12061.2|12049.2|2
1734616360000|2024-12-19 13:52:40|12068.8|12056.8|12070.3|12058.3|12070.3|12058.3|12068.3|12056.3|4
1734616370000|2024-12-19 13:52:50|12071.6|12059.6|12056.5|12044.5|12072.3|12060.3|12056.5|12044.5|1
1734616380000|2024-12-19 13:53:00|12060.5|12048.5|12071|12059|12071|12059|12059.5|12047.5|2
1734616390000|2024-12-19 13:53:10|12069.5|12057.5|12067.9|12055.9|12069.5|12057.5|12067.4|12055.4|0
1734616400000|2024-12-19 13:53:20|12067.3|12055.3|12067.7|12055.7|12067.7|12055.7|12066.1|12054.1|0
1734616410000|2024-12-19 13:53:30|12067.4|12055.4|12072.2|12060.2|12072.2|12060.2|12067.4|12055.4|7
1734616430000|2024-12-19 13:53:50|12072.4|12060.4|12093.6|12081.6|12096.7|12084.7|12072.4|12060.4|1
1734616440000|2024-12-19 13:54:00|12093.8|12081.8|12093.7|12081.7|12093.8|12081.8|12093.5|12081.5|0
1734616450000|2024-12-19 13:54:10|12094|12082|12093.2|12081.2|12094|12082|12093.2|12081.2|0
1734616460000|2024-12-19 13:54:20|12097.2|12085.2|12088.9|12076.9|12097.2|12085.2|12088.7|12076.7|3
1734616470000|2024-12-19 13:54:30|12088.8|12076.8|12081.7|12069.7|12089.8|12077.8|12080.2|12068.2|0
1734616480000|2024-12-19 13:54:40|12080.6|12068.6|12076.6|12064.6|12080.6|12068.6|12075.3|12063.3|0
1734616490000|2024-12-19 13:54:50|12076.3|12064.3|12076.8|12064.8|12077.1|12065.1|12076.1|12064.1|0
1734616500000|2024-12-19 13:55:00|12076.6|12064.6|12085.3|12073.3|12085.3|12073.3|12076.6|12064.6|2
1734616510000|2024-12-19 13:55:10|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|0
1734616520000|2024-12-19 13:55:20|12084.8|12072.8|12086.3|12074.3|12086.3|12074.3|12084.7|12072.7|0
1734616530000|2024-12-19 13:55:30|12085.3|12073.3|12074|12062|12085.3|12073.3|12067.5|12055.5|6
1734616540000|2024-12-19 13:55:40|12072.7|12060.7|12071.7|12059.7|12072.7|12060.7|12069|12057|1
1734616550000|2024-12-19 13:55:50|12071.4|12059.4|12069.3|12057.3|12071.4|12059.4|12069.3|12057.3|0
1734616560000|2024-12-19 13:56:00|12069.1|12057.1|12071.2|12059.2|12076.4|12064.4|12069.1|12057.1|1
1734616570000|2024-12-19 13:56:10|12074.7|12062.7|12078.6|12066.6|12079.6|12067.6|12074.7|12062.7|0
1734616580000|2024-12-19 13:56:20|12078.8|12066.8|12091.7|12079.7|12092|12080|12078.8|12066.8|1
1734616590000|2024-12-19 13:56:30|12091.5|12079.5|12096.7|12084.7|12098|12086|12091.5|12079.5|0
1734616600000|2024-12-19 13:56:40|12097|12085|12096.7|12084.7|12097|12085|12096.7|12084.7|0
1734616610000|2024-12-19 13:56:50|12099.1|12087.1|12097|12085|12099.1|12087.1|12097|12085|3
1734616620000|2024-12-19 13:57:00|12094.8|12082.8|12084.6|12072.6|12094.8|12082.8|12080.8|12068.8|6
1734616630000|2024-12-19 13:57:10|12084.3|12072.3|12080.8|12068.8|12084.3|12072.3|12080.8|12068.8|0
1734616640000|2024-12-19 13:57:20|12080.3|12068.3|12080.1|12068.1|12080.3|12068.3|12080.1|12068.1|2
1734616650000|2024-12-19 13:57:30|12080.4|12068.4|12080.4|12068.4|12080.4|12068.4|12080.4|12068.4|1
1734616670000|2024-12-19 13:57:50|12080.1|12068.1|12073.9|12061.9|12080.1|12068.1|12073.2|12061.2|5
1734616680000|2024-12-19 13:58:00|12074.2|12062.2|12075|12063|12075.6|12063.6|12070.8|12058.8|2
1734616690000|2024-12-19 13:58:10|12078.2|12066.2|12077.2|12065.2|12078.2|12066.2|12077.2|12065.2|1
1734616710000|2024-12-19 13:58:30|12075.6|12063.6|12076.2|12064.2|12076.2|12064.2|12075.1|12063.1|2
1734616720000|2024-12-19 13:58:40|12077.4|12065.4|12077.4|12065.4|12077.4|12065.4|12077.4|12065.4|0
1734616740000|2024-12-19 13:59:00|12077.3|12065.3|12094.4|12082.4|12094.4|12082.4|12072.7|12060.7|11
1734616750000|2024-12-19 13:59:10|12094.7|12082.7|12090.3|12078.3|12096.2|12084.2|12090.3|12078.3|1
1734616760000|2024-12-19 13:59:20|12088.3|12076.3|12088.1|12076.1|12088.3|12076.3|12088.1|12076.1|0
1734616770000|2024-12-19 13:59:30|12087.2|12075.2|12089|12077|12089|12077|12087.2|12075.2|0
1734616780000|2024-12-19 13:59:40|12090.9|12078.9|12100.4|12088.4|12100.4|12088.4|12090.9|12078.9|0
1734616790000|2024-12-19 13:59:50|12100.2|12088.2|12101.9|12089.9|12108.2|12096.2|12099.8|12087.8|2
1734616800000|2024-12-19 14:00:00|12102|12090|12102.2|12090.2|12102.2|12090.2|12102|12090|0
1734616810000|2024-12-19 14:00:10|12101.8|12089.8|12111.2|12099.2|12112.7|12100.7|12101.8|12089.8|3
1734616820000|2024-12-19 14:00:20|12111.5|12099.5|12117.8|12105.8|12118.9|12106.9|12111.5|12099.5|0
1734616830000|2024-12-19 14:00:30|12114.3|12102.3|12116.2|12104.2|12116.2|12104.2|12114.3|12102.3|0
1734616840000|2024-12-19 14:00:40|12116.5|12104.5|12113.5|12101.5|12116.5|12104.5|12112.2|12100.2|0
1734616850000|2024-12-19 14:00:50|12111.9|12099.9|12113.2|12101.2|12113.2|12101.2|12110.9|12098.9|0
1734616860000|2024-12-19 14:01:00|12110.8|12098.8|12115.7|12103.7|12115.7|12103.7|12110.8|12098.8|0
1734616870000|2024-12-19 14:01:10|12117.7|12105.7|12118.6|12106.6|12118.6|12106.6|12117.7|12105.7|0
1734616880000|2024-12-19 14:01:20|12122|12110|12137.5|12125.5|12137.5|12125.5|12122|12110|17
1734616890000|2024-12-19 14:01:30|12137.7|12125.7|12145.9|12133.9|12150.5|12138.5|12137.4|12125.4|7
1734616900000|2024-12-19 14:01:40|12145.6|12133.6|12145.7|12133.7|12146.5|12134.5|12144|12132|1
1734616910000|2024-12-19 14:01:50|12145.8|12133.8|12140.4|12128.4|12145.8|12133.8|12140.4|12128.4|1
1734616920000|2024-12-19 14:02:00|12139.7|12127.7|12139.7|12127.7|12139.7|12127.7|12139.7|12127.7|0
1734616930000|2024-12-19 14:02:10|12139.5|12127.5|12149.1|12137.1|12150.3|12138.3|12139.5|12127.5|2
1734616940000|2024-12-19 14:02:20|12150|12138|12155.9|12143.9|12157|12145|12150|12138|6
1734616950000|2024-12-19 14:02:30|12156.2|12144.2|12156.2|12144.2|12156.5|12144.5|12156.2|12144.2|2
1734616960000|2024-12-19 14:02:40|12156.5|12144.5|12166.8|12154.8|12166.8|12154.8|12156.5|12144.5|1
1734616970000|2024-12-19 14:02:50|12166.5|12154.5|12161.7|12149.7|12166.5|12154.5|12160.1|12148.1|0
1734616980000|2024-12-19 14:03:00|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|0
1734616990000|2024-12-19 14:03:10|12165|12153|12165|12153|12165|12153|12165|12153|0
1734617000000|2024-12-19 14:03:20|12159.1|12147.1|12157.3|12145.3|12160.2|12148.2|12157.3|12145.3|1
1734617010000|2024-12-19 14:03:30|12158.2|12146.2|12155.3|12143.3|12159.8|12147.8|12155.3|12143.3|1
1734617030000|2024-12-19 14:03:50|12131|12119|12118.9|12106.9|12139.4|12127.4|12117.5|12105.5|4
1734617040000|2024-12-19 14:04:00|12120.2|12108.2|12118.4|12106.4|12120.7|12108.7|12118.4|12106.4|0
1734617050000|2024-12-19 14:04:10|12124.8|12112.8|12130.3|12118.3|12130.3|12118.3|12124.8|12112.8|8
1734617060000|2024-12-19 14:04:20|12129.5|12117.5|12107.4|12095.4|12129.5|12117.5|12107.4|12095.4|6
1734617070000|2024-12-19 14:04:30|12107.1|12095.1|12104.9|12092.9|12107.1|12095.1|12104.9|12092.9|0
1734617080000|2024-12-19 14:04:40|12105.6|12093.6|12106.7|12094.7|12106.7|12094.7|12105.6|12093.6|0
1734617090000|2024-12-19 14:04:50|12105.1|12093.1|12097.6|12085.6|12105.4|12093.4|12097.6|12085.6|2
1734617100000|2024-12-19 14:05:00|12097.3|12085.3|12098|12086|12099.4|12087.4|12096.9|12084.9|1
1734617110000|2024-12-19 14:05:10|12097.4|12085.4|12089.4|12077.4|12097.4|12085.4|12089.4|12077.4|3
1734617120000|2024-12-19 14:05:20|12090|12078|12093.1|12081.1|12093.1|12081.1|12090|12078|0
1734617130000|2024-12-19 14:05:30|12094.1|12082.1|12099.6|12087.6|12099.9|12087.9|12093.7|12081.7|2
1734617140000|2024-12-19 14:05:40|12100.8|12088.8|12103|12091|12103|12091|12100.8|12088.8|0
1734617150000|2024-12-19 14:05:50|12106.1|12094.1|12118.4|12106.4|12122.9|12110.9|12106.1|12094.1|2
1734617160000|2024-12-19 14:06:00|12119.1|12107.1|12130.5|12118.5|12130.5|12118.5|12119.1|12107.1|1
1734617170000|2024-12-19 14:06:10|12132.6|12120.6|12132.2|12120.2|12132.8|12120.8|12132.2|12120.2|0
1734617180000|2024-12-19 14:06:20|12122.7|12110.7|12127.8|12115.8|12127.8|12115.8|12122.7|12110.7|3
1734617200000|2024-12-19 14:06:40|12125.9|12113.9|12121.7|12109.7|12125.9|12113.9|12121.7|12109.7|0
1734617210000|2024-12-19 14:06:50|12114|12102|12114|12102|12114|12102|12114|12102|1
1734617220000|2024-12-19 14:07:00|12113.9|12101.9|12119.2|12107.2|12119.9|12107.9|12113.9|12101.9|0
1734617230000|2024-12-19 14:07:10|12119.7|12107.7|12113.4|12101.4|12119.7|12107.7|12112|12100|1
1734617250000|2024-12-19 14:07:30|12114.6|12102.6|12116.2|12104.2|12116.2|12104.2|12114.6|12102.6|0
1734617270000|2024-12-19 14:07:50|12114.2|12102.2|12114.2|12102.2|12114.2|12102.2|12114.2|12102.2|0
1734617280000|2024-12-19 14:08:00|12115|12103|12126.6|12114.6|12126.6|12114.6|12115|12103|2
1734617290000|2024-12-19 14:08:10|12126.9|12114.9|12131.3|12119.3|12132|12120|12125.4|12113.4|0
1734617300000|2024-12-19 14:08:20|12132|12120|12132.3|12120.3|12132.3|12120.3|12130.7|12118.7|0
1734617310000|2024-12-19 14:08:30|12131|12119|12123.5|12111.5|12131|12119|12119.9|12107.9|2
1734617320000|2024-12-19 14:08:40|12123|12111|12121.1|12109.1|12123|12111|12120.5|12108.5|2
1734617330000|2024-12-19 14:08:50|12117|12105|12117.1|12105.1|12119.6|12107.6|12115.3|12103.3|0
1734617340000|2024-12-19 14:09:00|12113.7|12101.7|12116.6|12104.6|12116.6|12104.6|12111.7|12099.7|0
1734617350000|2024-12-19 14:09:10|12122.5|12110.5|12122.8|12110.8|12124.3|12112.3|12119.3|12107.3|1
1734617370000|2024-12-19 14:09:30|12121.8|12109.8|12126|12114|12126|12114|12121.8|12109.8|0
1734617380000|2024-12-19 14:09:40|12126.7|12114.7|12135.4|12123.4|12135.4|12123.4|12126.7|12114.7|1
1734617390000|2024-12-19 14:09:50|12134.5|12122.5|12132.1|12120.1|12135.4|12123.4|12132.1|12120.1|0
1734617400000|2024-12-19 14:10:00|12128.6|12116.6|12133.2|12121.2|12133.2|12121.2|12125.4|12113.4|0
1734617410000|2024-12-19 14:10:10|12133.6|12121.6|12133.6|12121.6|12133.6|12121.6|12133.6|12121.6|0
1734617420000|2024-12-19 14:10:20|12135.3|12123.3|12139.1|12127.1|12139.8|12127.8|12135.3|12123.3|1
1734617430000|2024-12-19 14:10:30|12140.4|12128.4|12141.4|12129.4|12141.4|12129.4|12140.4|12128.4|1
1734617440000|2024-12-19 14:10:40|12142.1|12130.1|12141.9|12129.9|12142.3|12130.3|12141.9|12129.9|0
1734617450000|2024-12-19 14:10:50|12142.8|12130.8|12132.8|12120.8|12143.8|12135.8|12132.4|12120.4|1
1734617460000|2024-12-19 14:11:00|12133.1|12121.1|12123.3|12111.3|12133.1|12121.1|12123.3|12111.3|1
1734617470000|2024-12-19 14:11:10|12123|12111|12119.6|12107.6|12123|12111|12118|12106|2
1734617480000|2024-12-19 14:11:20|12117.1|12105.1|12115.4|12103.4|12117.4|12105.4|12114.3|12102.3|0
1734617490000|2024-12-19 14:11:30|12114.8|12102.8|12115.6|12103.6|12115.6|12103.6|12114.8|12102.8|0
1734617500000|2024-12-19 14:11:40|12117.2|12105.2|12121.9|12109.9|12122.2|12110.2|12117.2|12105.2|0
1734617510000|2024-12-19 14:11:50|12122|12110|12121.9|12109.9|12122|12110|12121.4|12109.4|0
1734617520000|2024-12-19 14:12:00|12122.2|12110.2|12122.6|12110.6|12122.6|12110.6|12122|12110|0
1734617530000|2024-12-19 14:12:10|12124.2|12112.2|12124.2|12112.2|12124.2|12112.2|12124.2|12112.2|0
1734617540000|2024-12-19 14:12:20|12129.4|12117.4|12119.9|12107.9|12129.4|12117.4|12119.9|12107.9|4
1734617550000|2024-12-19 14:12:30|12120.1|12108.1|12120.9|12108.9|12120.9|12108.9|12120.1|12108.1|1
1734617560000|2024-12-19 14:12:40|12123.7|12111.7|12129.4|12117.4|12129.4|12117.4|12123.7|12111.7|1
1734617570000|2024-12-19 14:12:50|12135.8|12127.8|12135.8|12127.8|12135.8|12127.8|12135.8|12127.8|1
1734617580000|2024-12-19 14:13:00|12138.8|12126.8|12153.9|12141.9|12153.9|12141.9|12138.8|12126.8|7
1734617590000|2024-12-19 14:13:10|12154.4|12142.4|12156.6|12144.6|12161.6|12149.6|12154.4|12142.4|6
1734617600000|2024-12-19 14:13:20|12157.2|12145.2|12171.1|12159.1|12171.1|12159.1|12157.2|12145.2|1
1734617610000|2024-12-19 14:13:30|12170.5|12158.5|12168.8|12156.8|12171.8|12159.8|12168.8|12156.8|0
1734617620000|2024-12-19 14:13:40|12168|12156|12156.7|12144.7|12168|12156|12155.9|12143.9|2
1734617630000|2024-12-19 14:13:50|12156.4|12144.4|12150.6|12138.6|12156.4|12144.4|12150.2|12138.2|1
1734617640000|2024-12-19 14:14:00|12150.4|12138.4|12149.4|12137.4|12150.4|12138.4|12148.2|12136.2|0
1734617650000|2024-12-19 14:14:10|12151.3|12139.3|12151.2|12139.2|12151.3|12139.3|12149.9|12137.9|0
1734617670000|2024-12-19 14:14:30|12151.4|12139.4|12161|12149|12161|12149|12137.3|12125.3|2
1734617680000|2024-12-19 14:14:40|12161.7|12149.7|12151.8|12139.8|12161.7|12149.7|12151.8|12139.8|1
1734617690000|2024-12-19 14:14:50|12153.1|12141.1|12152.8|12140.8|12153.1|12141.1|12151.6|12139.6|0
1734617700000|2024-12-19 14:15:00|12152.6|12140.6|12147.8|12135.8|12152.6|12140.6|12147.8|12135.8|0
1734617710000|2024-12-19 14:15:10|12148.7|12136.7|12156.7|12144.7|12157.2|12145.2|12148.7|12136.7|0
1734617720000|2024-12-19 14:15:20|12155.8|12143.8|12153.6|12141.6|12155.8|12143.8|12152.9|12140.9|2
1734617730000|2024-12-19 14:15:30|12153.7|12141.7|12152.7|12140.7|12153.7|12141.7|12152.1|12140.1|0
1734617740000|2024-12-19 14:15:40|12154.8|12142.8|12149.2|12137.2|12155.2|12143.2|12149.2|12137.2|1
1734617750000|2024-12-19 14:15:50|12149.7|12137.7|12150.6|12138.6|12150.6|12138.6|12149.7|12137.7|0
1734617770000|2024-12-19 14:16:10|12149.5|12137.5|12149.5|12137.5|12149.5|12137.5|12149.5|12137.5|0
1734617780000|2024-12-19 14:16:20|12147.9|12135.9|12143.2|12131.2|12147.9|12135.9|12143.2|12131.2|4
1734617790000|2024-12-19 14:16:30|12142.8|12130.8|12140|12128|12142.8|12130.8|12140|12128|0
1734617800000|2024-12-19 14:16:40|12139.2|12127.2|12136.6|12124.6|12139.2|12127.2|12136.6|12124.6|0
1734617810000|2024-12-19 14:16:50|12136.3|12124.3|12142.5|12130.5|12142.6|12130.6|12136.3|12124.3|2
1734617820000|2024-12-19 14:17:00|12142.3|12130.3|12134.1|12122.1|12142.3|12130.3|12134.1|12122.1|0
1734617830000|2024-12-19 14:17:10|12131.9|12119.9|12131.9|12119.9|12131.9|12119.9|12131.9|12119.9|1
1734617840000|2024-12-19 14:17:20|12132.2|12120.2|12132.2|12120.2|12132.2|12120.2|12132.2|12120.2|0
1734617850000|2024-12-19 14:17:30|12130|12118|12126.3|12114.3|12130|12118|12126.3|12114.3|0
1734617870000|2024-12-19 14:17:50|12124.4|12112.4|12123.4|12111.4|12125.4|12113.4|12123.4|12111.4|1
1734617880000|2024-12-19 14:18:00|12120.3|12108.3|12121.1|12109.1|12122.7|12110.7|12120.3|12108.3|0
1734617890000|2024-12-19 14:18:10|12120.5|12108.5|12120|12108|12120.5|12108.5|12120|12108|0
1734617900000|2024-12-19 14:18:20|12119.7|12107.7|12120.4|12108.4|12120.4|12108.4|12119.7|12107.7|0
1734617910000|2024-12-19 14:18:30|12120.1|12108.1|12121.3|12109.3|12121.3|12109.3|12119.9|12107.9|0
1734617940000|2024-12-19 14:19:00|12120|12108|12123.5|12111.5|12123.5|12111.5|12118.3|12106.3|2
1734617950000|2024-12-19 14:19:10|12120.6|12108.6|12121|12109|12121.3|12109.3|12120.6|12108.6|1
1734617970000|2024-12-19 14:19:30|12120.4|12108.4|12120.5|12108.5|12121|12109|12118.5|12106.5|0
1734617980000|2024-12-19 14:19:40|12122.3|12110.3|12123.5|12111.5|12123.5|12111.5|12121.6|12109.6|0
1734617990000|2024-12-19 14:19:50|12122.9|12110.9|12122.9|12110.9|12122.9|12110.9|12122.9|12110.9|0
1734618000000|2024-12-19 14:20:00|12123.5|12111.5|12129.5|12117.5|12129.5|12117.5|12120.3|12110.5|11
1734618010000|2024-12-19 14:20:10|12128.9|12116.9|12128.5|12116.5|12129.4|12117.4|12128.5|12116.5|2
1734618020000|2024-12-19 14:20:20|12128.8|12116.8|12128.2|12116.2|12128.8|12116.8|12128.2|12116.2|0
1734618030000|2024-12-19 14:20:30|12129.1|12117.1|12129.7|12117.7|12129.7|12117.7|12129.1|12117.1|0
1734618040000|2024-12-19 14:20:40|12130.2|12118.2|12132|12120|12132|12120|12130.2|12118.2|0
1734618050000|2024-12-19 14:20:50|12137|12125|12141.2|12129.2|12141.2|12129.2|12137|12125|1
1734618060000|2024-12-19 14:21:00|12141.8|12129.8|12133.1|12121.1|12141.8|12129.8|12132.8|12120.8|0
1734618070000|2024-12-19 14:21:10|12133.6|12121.6|12133.6|12121.6|12133.6|12121.6|12133.6|12121.6|0
1734618080000|2024-12-19 14:21:20|12132.6|12120.6|12133.5|12121.5|12134.1|12126.1|12132.3|12120.3|1
1734618100000|2024-12-19 14:21:40|12132.2|12124.2|12132.2|12124.2|12132.2|12124.2|12132.2|12124.2|0
1734618120000|2024-12-19 14:22:00|12132.6|12124.6|12125.5|12113.5|12132.6|12124.6|12125.5|12113.5|5
1734618130000|2024-12-19 14:22:10|12129.7|12117.7|12129.9|12117.9|12129.9|12117.9|12129.6|12117.6|3
1734618150000|2024-12-19 14:22:30|12134.2|12122.2|12136.8|12124.8|12136.8|12124.8|12134.2|12122.2|2
1734618160000|2024-12-19 14:22:40|12137.5|12125.5|12142|12130|12146|12134|12137.5|12125.5|2
1734618170000|2024-12-19 14:22:50|12142.6|12130.6|12143.1|12131.1|12143.1|12131.1|12140.3|12128.3|1
1734618180000|2024-12-19 14:23:00|12141.4|12129.4|12141.9|12129.9|12142.1|12130.1|12141.1|12129.1|0
1734618190000|2024-12-19 14:23:10|12141.7|12129.7|12141.4|12129.4|12141.7|12129.7|12141.4|12129.4|0
1734618200000|2024-12-19 14:23:20|12141.7|12129.7|12141.6|12129.6|12141.7|12129.7|12140.8|12128.8|0
1734618210000|2024-12-19 14:23:30|12141.9|12129.9|12162.7|12150.7|12163|12151|12141.9|12129.9|4
1734618220000|2024-12-19 14:23:40|12164.2|12152.2|12166|12154|12166.6|12154.6|12164.2|12152.2|0
1734618230000|2024-12-19 14:23:50|12166.3|12154.3|12160.2|12148.2|12166.3|12154.3|12157.9|12145.9|1
1734618240000|2024-12-19 14:24:00|12159.2|12147.2|12153.8|12141.8|12159.2|12147.2|12153.8|12141.8|1
1734618250000|2024-12-19 14:24:10|12150.6|12138.6|12150.4|12138.4|12150.6|12138.6|12150.4|12138.4|2
1734618260000|2024-12-19 14:24:20|12147|12135|12147.9|12135.9|12148.2|12136.2|12147|12135|1
1734618270000|2024-12-19 14:24:30|12145.8|12133.8|12145.8|12133.8|12145.8|12133.8|12145.8|12133.8|0
1734618280000|2024-12-19 14:24:40|12146.1|12134.1|12138.9|12126.9|12146.6|12134.6|12138.9|12126.9|0
1734618300000|2024-12-19 14:25:00|12133.9|12121.9|12135.3|12123.3|12135.3|12123.4|12130.9|12121.9|5
1734618310000|2024-12-19 14:25:10|12134.4|12122.4|12132.6|12120.6|12134.4|12122.4|12132.6|12120.6|0
1734618320000|2024-12-19 14:25:20|12133.6|12121.6|12135.7|12123.7|12135.7|12123.7|12133.6|12121.6|0
1734618340000|2024-12-19 14:25:40|12136.3|12124.3|12135.2|12123.2|12137.2|12125.2|12135.2|12123.2|1
1734618350000|2024-12-19 14:25:50|12135.3|12123.3|12136.6|12124.6|12137|12125|12135.3|12123.3|0
1734618360000|2024-12-19 14:26:00|12134.4|12122.4|12129|12117|12134.4|12122.4|12129|12117|2
1734618370000|2024-12-19 14:26:10|12128.6|12116.6|12140|12128|12140|12128|12128.6|12116.6|11
1734618380000|2024-12-19 14:26:20|12139.2|12127.2|12129.1|12117.1|12139.2|12127.2|12128.8|12116.8|5
1734618390000|2024-12-19 14:26:30|12128.8|12116.8|12129.1|12117.1|12129.1|12117.1|12128.8|12116.8|0
1734618400000|2024-12-19 14:26:40|12127.5|12115.5|12127.5|12115.5|12127.5|12115.5|12127.5|12115.5|0
1734618410000|2024-12-19 14:26:50|12127.2|12115.2|12131|12119|12132.4|12120.4|12124.9|12115.2|1
1734618420000|2024-12-19 14:27:00|12130.6|12118.6|12132.1|12120.1|12132.1|12120.1|12130.6|12118.6|0
1734618430000|2024-12-19 14:27:10|12131.2|12119.2|12129.7|12121.7|12131.7|12122.3|12129.7|12119.2|0
1734618440000|2024-12-19 14:27:20|12130.5|12122.5|12138.5|12126.5|12138.5|12126.5|12130.5|12122.5|1
1734618450000|2024-12-19 14:27:30|12139.5|12127.5|12139.5|12127.5|12140|12128|12138.8|12126.8|0
1734618470000|2024-12-19 14:27:50|12137.8|12129.8|12139.4|12127.4|12139.4|12130.5|12134.7|12125.1|6
1734618480000|2024-12-19 14:28:00|12140.3|12128.3|12140.9|12128.9|12146.2|12134.2|12136.9|12124.9|25
1734618490000|2024-12-19 14:28:10|12141.6|12129.6|12144.4|12132.4|12147.3|12135.3|12141.6|12129.6|1
1734618510000|2024-12-19 14:28:30|12143.2|12131.2|12145|12133|12147.1|12135.1|12143.2|12131.2|1
1734618520000|2024-12-19 14:28:40|12142.9|12130.9|12143|12131|12144.8|12132.8|12142.9|12130.9|0
1734618530000|2024-12-19 14:28:50|12141.8|12129.8|12180.2|12168.2|12180.2|12168.2|12141.8|12129.8|10
1734618540000|2024-12-19 14:29:00|12180.1|12168.1|12177|12165|12181.9|12169.9|12175.3|12163.3|1
1734618550000|2024-12-19 14:29:10|12177.3|12165.3|12178.3|12166.3|12178.3|12166.3|12177.3|12165.3|0
1734618560000|2024-12-19 14:29:20|12175.9|12163.9|12169.8|12157.8|12175.9|12163.9|12169.8|12157.8|6
1734618570000|2024-12-19 14:29:30|12168.2|12156.2|12166.4|12154.4|12168.2|12156.2|12166.4|12154.4|0
1734618580000|2024-12-19 14:29:40|12166.8|12154.8|12174.9|12162.9|12175.7|12163.7|12166.8|12154.8|1
1734618590000|2024-12-19 14:29:50|12174.2|12162.2|12174.5|12162.5|12174.7|12162.7|12174|12162|0
1734618600000|2024-12-19 14:30:00|12175.5|12163.5|12177|12165|12177|12165.2|12173|12163.5|2
1734618610000|2024-12-19 14:30:10|12176.4|12164.4|12176.4|12164.4|12176.4|12164.4|12176.4|12164.4|0
1734618620000|2024-12-19 14:30:20|12173.5|12161.5|12173.6|12161.6|12174.3|12162.3|12173.5|12161.5|3
1734618630000|2024-12-19 14:30:30|12173.4|12161.4|12179.6|12171.6|12182.8|12171.6|12171.8|12159.8|8
1734618640000|2024-12-19 14:30:40|12179.5|12171.5|12182.6|12170.6|12182.8|12171.5|12179.5|12170.1|3
1734618650000|2024-12-19 14:30:50|12182.3|12170.3|12182.3|12170.3|12182.3|12170.3|12182.3|12170.3|0
1734618660000|2024-12-19 14:31:00|12182.7|12170.7|12181.8|12173.8|12183.7|12174|12181.8|12170.7|2
1734618670000|2024-12-19 14:31:10|12181.3|12169.3|12173.6|12161.6|12181.3|12169.3|12173.4|12161.4|11
1734618680000|2024-12-19 14:31:20|12178.5|12166.5|12170.8|12158.8|12182.5|12170.5|12170.8|12158.8|4
1734618690000|2024-12-19 14:31:30|12170.2|12158.2|12161.9|12149.9|12170.2|12158.2|12161.9|12149.9|0
1734618700000|2024-12-19 14:31:40|12160.8|12148.8|12158.4|12146.4|12161.4|12149.4|12158.2|12146.2|0
1734618710000|2024-12-19 14:31:50|12149.3|12137.3|12146.9|12134.9|12149.3|12137.3|12142.5|12134.2|3
1734618720000|2024-12-19 14:32:00|12146.7|12134.7|12154.9|12142.9|12154.9|12142.9|12143|12133.7|2
1734618730000|2024-12-19 14:32:10|12152.9|12140.9|12150.2|12138.2|12152.9|12140.9|12148.5|12136.5|0
1734618740000|2024-12-19 14:32:20|12149.8|12137.8|12149.7|12137.7|12149.8|12137.8|12149.7|12137.7|1
1734618750000|2024-12-19 14:32:30|12152.9|12140.9|12155.2|12143.2|12156.1|12144.1|12152.7|12140.7|0
1734618760000|2024-12-19 14:32:40|12160.8|12148.8|12159.7|12147.7|12165.2|12153.2|12159.7|12147.7|2
1734618770000|2024-12-19 14:32:50|12161.3|12149.3|12154.1|12142.1|12162.2|12150.2|12149.2|12137.2|2
1734618780000|2024-12-19 14:33:00|12157.4|12145.4|12156.8|12144.8|12159.7|12147.7|12155.1|12143.1|1
1734618790000|2024-12-19 14:33:10|12156.5|12144.5|12161.8|12149.8|12161.8|12149.8|12155.8|12143.8|0
1734618800000|2024-12-19 14:33:20|12164.3|12152.3|12164.7|12152.7|12165|12153|12163.8|12151.8|2
1734618810000|2024-12-19 14:33:30|12165|12153|12174.8|12162.8|12174.8|12162.8|12165|12153|2
1734618820000|2024-12-19 14:33:40|12174.2|12162.2|12184.2|12172.2|12185.6|12173.6|12173.5|12161.5|0
1734618830000|2024-12-19 14:33:50|12183.2|12171.2|12185.4|12173.4|12188.6|12176.6|12183.2|12171.2|1
1734618840000|2024-12-19 14:34:00|12182|12170|12178|12166|12182.9|12170.9|12173.6|12161.6|1
1734618850000|2024-12-19 14:34:10|12176.3|12164.3|12176.5|12164.5|12176.5|12164.5|12172|12160|0
1734618860000|2024-12-19 14:34:20|12175.7|12163.7|12178.4|12166.4|12179.9|12167.9|12175.7|12163.7|0
1734618870000|2024-12-19 14:34:30|12177.8|12165.8|12173.7|12161.7|12181.1|12169.1|12173.7|12161.7|2
1734618880000|2024-12-19 14:34:40|12172.4|12160.4|12164|12152|12172.4|12160.4|12162|12151.4|1
1734618890000|2024-12-19 14:34:50|12166.7|12154.7|12165.7|12153.7|12167.2|12155.2|12165.7|12153.7|0
1734618900000|2024-12-19 14:35:00|12164.7|12152.7|12161.4|12149.4|12164.7|12152.7|12159|12147|1
1734618910000|2024-12-19 14:35:10|12161|12149|12161.4|12149.4|12161.4|12149.4|12161|12149|0
1734618920000|2024-12-19 14:35:20|12161.9|12149.9|12161.4|12149.4|12161.9|12149.9|12161.4|12149.4|0
1734618930000|2024-12-19 14:35:30|12161|12149|12161|12149|12161|12149|12161|12149|0
1734618950000|2024-12-19 14:35:50|12160.4|12148.4|12160|12148|12160.4|12148.4|12160|12148|0
1734618960000|2024-12-19 14:36:00|12157.4|12145.4|12152|12140|12158.2|12146.2|12150.7|12138.7|2
1734618970000|2024-12-19 14:36:10|12150.1|12142.1|12150.1|12142.1|12151.7|12142.2|12150.1|12139.7|0
1734618980000|2024-12-19 14:36:20|12152.6|12140.6|12152.8|12140.8|12156.2|12144.2|12152.6|12140.6|3
1734618990000|2024-12-19 14:36:30|12151.2|12139.2|12149.6|12137.6|12151.2|12139.2|12149.6|12137.6|0
1734619010000|2024-12-19 14:36:50|12150.2|12138.2|12158.6|12146.6|12158.6|12146.6|12148.6|12136.6|2
1734619020000|2024-12-19 14:37:00|12161.9|12149.9|12158.7|12146.7|12162.2|12152.9|12158.1|12146.1|2
1734619030000|2024-12-19 14:37:10|12157.6|12145.6|12161.2|12149.2|12162.4|12150.4|12156.3|12144.3|2
1734619040000|2024-12-19 14:37:20|12158.6|12146.6|12161.4|12149.4|12161.4|12149.4|12157.8|12145.8|0
1734619050000|2024-12-19 14:37:30|12162|12150|12169.4|12157.4|12169.4|12157.4|12162|12150|2
1734619060000|2024-12-19 14:37:40|12169.7|12157.7|12165.8|12153.8|12173.7|12161.7|12165.3|12153.3|2
1734619070000|2024-12-19 14:37:50|12162.7|12150.7|12161.2|12149.2|12163|12151|12160.7|12148.7|0
1734619080000|2024-12-19 14:38:00|||||||||1
1734619090000|2024-12-19 14:38:10|12153.9|12141.9|12155.9|12143.9|12157.1|12145.1|12152.4|12140.4|4
1734619100000|2024-12-19 14:38:20|12156.9|12144.9|12159.9|12147.9|12160.3|12148.3|12152.1|12140.1|4
1734619110000|2024-12-19 14:38:30|12160.3|12148.3|12157.3|12145.3|12160.3|12148.3|12156.1|12144.1|1
1734619120000|2024-12-19 14:38:40|12157.6|12145.6|12152.5|12140.5|12157.6|12145.6|12152.5|12140.5|1
1734619130000|2024-12-19 14:38:50|12151.6|12139.6|12153.4|12141.4|12153.7|12141.7|12148.8|12139.4|1
1734619140000|2024-12-19 14:39:00|12154|12142|12150.8|12138.8|12159|12147|12150.8|12138.8|10
1734619150000|2024-12-19 14:39:10|12148.5|12140.5|12147.3|12139.3|12148.5|12140.5|12147.3|12139.3|0
1734619160000|2024-12-19 14:39:20|12152.6|12140.6|12153|12141|12153|12141|12152.3|12140.3|1
1734619180000|2024-12-19 14:39:40|12153.4|12141.4|12153.5|12141.5|12153.5|12141.5|12153.2|12141.2|0
1734619190000|2024-12-19 14:39:50|12153.9|12141.9|12155.5|12143.5|12157.8|12145.8|12153.9|12141.9|2
1734619200000|2024-12-19 14:40:00|12155.8|12143.8|12159.3|12147.3|12159.6|12147.6|12155.2|12143.2|0
1734619210000|2024-12-19 14:40:10|12159.5|12147.5|12170.7|12158.7|12170.7|12158.7|12159.5|12147.5|1
1734619230000|2024-12-19 14:40:30|12174.5|12162.5|12179.5|12167.5|12179.5|12167.5|12174.5|12162.5|0
1734619240000|2024-12-19 14:40:40|12177.2|12165.2|12177.3|12165.3|12177.6|12165.6|12173.9|12161.9|0
1734619250000|2024-12-19 14:40:50|12176.7|12164.7|12175.1|12163.1|12177.6|12165.6|12174|12162|1
1734619260000|2024-12-19 14:41:00|12176.4|12164.4|12181.2|12169.2|12181.5|12169.5|12176.4|12164.4|2
1734619270000|2024-12-19 14:41:10|12181.5|12169.5|12180.1|12168.1|12181.7|12169.7|12178.7|12166.7|1
1734619280000|2024-12-19 14:41:20|12178.4|12170.4|12180.2|12168.2|12181.3|12170.9|12178.4|12168.2|3
1734619290000|2024-12-19 14:41:30|12180.4|12168.4|12180|12172|12181.3|12172|12179.5|12167.5|4
1734619300000|2024-12-19 14:41:40|12180.3|12172.3|12180.3|12172.3|12180.3|12172.3|12180.3|12172.3|0
1734619310000|2024-12-19 14:41:50|12180.5|12172.5|12197.2|12185.2|12197.2|12185.2|12180.5|12172.4|8
1734619320000|2024-12-19 14:42:00|12197.4|12185.4|12193|12181|12198.3|12186.3|12192.5|12180.5|4
1734619330000|2024-12-19 14:42:10|12192.7|12180.7|12189.9|12177.9|12192.7|12180.7|12185.1|12177.1|2
1734619340000|2024-12-19 14:42:20|12188.6|12176.6|12187.9|12175.9|12188.6|12176.6|12187.6|12175.6|0
1734619350000|2024-12-19 14:42:30|12188.1|12176.1|12187.6|12175.6|12188.1|12176.1|12187.6|12175.6|0
1734619360000|2024-12-19 14:42:40|12187.9|12175.9|12188.6|12176.6|12188.6|12176.8|12182.6|12175.1|2
1734619370000|2024-12-19 14:42:50|12187.9|12175.9|12185.2|12177.2|12188.1|12177.4|12185.2|12175.6|0
1734619380000|2024-12-19 14:43:00|12184.9|12176.9|12176.9|12164.9|12184.9|12176.9|12176.9|12164.9|7
1734619390000|2024-12-19 14:43:10|12176.4|12164.4|12177.5|12165.5|12178.4|12166.4|12176.4|12164.4|3
1734619400000|2024-12-19 14:43:20|12178|12166|12222.8|12210.8|12223|12211|12178|12166|14
1734619410000|2024-12-19 14:43:30|12222|12210|12221|12209|12222|12210|12218.7|12206.7|4
1734619420000|2024-12-19 14:43:40|12220.5|12208.5|12228.7|12216.7|12229.7|12217.7|12220.5|12208.5|2
1734619430000|2024-12-19 14:43:50|12229|12217|12229.9|12217.9|12229.9|12220.9|12228.9|12217|0
1734619440000|2024-12-19 14:44:00|12229.8|12217.8|12230.1|12218.1|12230.8|12218.8|12229.8|12217.8|1
1734619450000|2024-12-19 14:44:10|12230.6|12218.6|12222.8|12210.8|12230.6|12218.6|12222.8|12210.8|2
1734619460000|2024-12-19 14:44:20|12218.5|12206.5|12214|12202|12218.5|12206.5|12214|12202|1
1734619470000|2024-12-19 14:44:30|12213.8|12201.8|12224|12212|12224|12212|12212.9|12200.9|3
1734619480000|2024-12-19 14:44:40|12223.3|12211.3|12224.9|12212.9|12224.9|12212.9|12222.1|12210.1|0
1734619490000|2024-12-19 14:44:50|12225.2|12213.2|12224.7|12212.7|12225.2|12213.2|12224.7|12212.7|0
1734619500000|2024-12-19 14:45:00|12215.9|12203.9|12218.5|12206.5|12220.6|12208.6|12215.9|12203.9|12
1734619510000|2024-12-19 14:45:10|12219.1|12207.1|12219.1|12207.1|12219.1|12207.1|12219.1|12207.1|0
1734619520000|2024-12-19 14:45:20|12219.6|12207.6|12224|12212|12224.1|12212.1|12219.4|12207.4|5
1734619530000|2024-12-19 14:45:30|12223.7|12211.7|12223.9|12211.9|12223.9|12211.9|12223.7|12211.7|0
1734619540000|2024-12-19 14:45:40|12223.5|12211.5|12213.2|12205.2|12224.3|12212.3|12213.2|12203.9|3
1734619550000|2024-12-19 14:45:50|12213.4|12201.4|12191.5|12179.5|12213.4|12202.6|12191.5|12179.5|3
1734619560000|2024-12-19 14:46:00|12190.5|12178.5|12183|12177|12190.5|12178.5|12183|12175.3|1
1734619570000|2024-12-19 14:46:10|12182.2|12176.2|12176.9|12164.9|12182.2|12176.2|12176.9|12164.9|2
1734619580000|2024-12-19 14:46:20|12176.3|12164.3|12165.8|12153.8|12176.3|12164.3|12162|12152.7|23
1734619590000|2024-12-19 14:46:30|12165.6|12153.6|12166|12154|12166.7|12154.7|12164.6|12152.6|3
1734619600000|2024-12-19 14:46:40|12165.5|12153.5|12165.9|12153.9|12165.9|12153.9|12163.9|12151.9|3
1734619610000|2024-12-19 14:46:50|12164.9|12156.9|12165.5|12153.5|12169.9|12157.9|12164.9|12153.4|7
1734619620000|2024-12-19 14:47:00|12166.7|12154.7|12166.2|12154.2|12169.1|12157.2|12165|12153.9|4
1734619630000|2024-12-19 14:47:10|12164.4|12152.4|12164.4|12152.4|12164.4|12152.4|12164.4|12152.4|27
1734619640000|2024-12-19 14:47:20|12165.2|12153.2|12165.3|12153.3|12165.3|12153.3|12164.4|12152.4|2
1734619650000|2024-12-19 14:47:30|12164.8|12152.8|12162|12150|12164.8|12154.4|12161.3|12150|11
1734619660000|2024-12-19 14:47:40|12160.8|12148.8|12130.8|12118.8|12160.8|12148.8|12130.8|12118.8|28
1734619670000|2024-12-19 14:47:50|12124.5|12112.5|12128.1|12116.1|12131.5|12119.5|12124.5|12112.5|3
1734619680000|2024-12-19 14:48:00|12128|12116|12130.9|12118.9|12134|12122|12128|12116|3
1734619690000|2024-12-19 14:48:10|12130.5|12118.5|12108.4|12096.4|12130.5|12118.5|12108.4|12096.4|6
1734619700000|2024-12-19 14:48:20|12107.9|12095.9|12107.5|12095.5|12108|12096|12105.6|12093.6|1
1734619710000|2024-12-19 14:48:30|12107.9|12095.9|12094.7|12082.7|12109.5|12097.5|12094.7|12082.7|2
1734619720000|2024-12-19 14:48:40|12097.5|12085.5|12072.6|12060.6|12097.5|12085.5|12070.8|12058.8|4
1734619730000|2024-12-19 14:48:50|12071.3|12059.3|12062.6|12050.6|12071.3|12059.3|12062.6|12050.6|3
1734619740000|2024-12-19 14:49:00|12063.1|12051.1|12054.3|12042.3|12063.3|12051.3|12053.5|12041.5|3
1734619750000|2024-12-19 14:49:10|12054.5|12042.5|12060.6|12048.6|12063.1|12051.1|12054|12042|4
1734619760000|2024-12-19 14:49:20|12061.1|12049.1|12061.1|12049.1|12061.4|12049.4|12059.6|12047.6|0
1734619770000|2024-12-19 14:49:30|12060.5|12048.5|12058.4|12046.4|12060.5|12048.5|12055.8|12043.8|0
1734619780000|2024-12-19 14:49:40|12054.3|12042.3|12031.6|12019.6|12054.3|12042.3|12031.6|12019.6|5
1734619790000|2024-12-19 14:49:50|12029.2|12017.2|12029.2|12017.2|12029.7|12017.7|12026.9|12014.9|2
1734619800000|2024-12-19 14:50:00|12028.7|12016.7|12029.1|12017.1|12029.3|12017.3|12028.2|12016.2|0
1734619810000|2024-12-19 14:50:10|12028.4|12016.4|12013.4|12001.4|12028.4|12016.4|12012.9|12000.9|6
1734619820000|2024-12-19 14:50:20|12006.8|11994.8|12002.8|11990.8|12008.8|11996.8|12002.2|11990.2|14
1734619830000|2024-12-19 14:50:30|12001.6|11989.6|12016.7|12004.7|12025|12013|12001.4|11989.4|8
1734619840000|2024-12-19 14:50:40|12018|12006|12024.9|12012.9|12025.3|12013.3|12016.7|12004.7|3
1734619850000|2024-12-19 14:50:50|12023.3|12011.3|12020.3|12008.3|12025.4|12013.4|12020.3|12008.3|1
1734619860000|2024-12-19 14:51:00|12021|12009|12040.9|12028.9|12044.4|12032.4|12015.3|12008|9
1734619870000|2024-12-19 14:51:10|12041.7|12029.7|12044.8|12036.8|12044.8|12036.8|12031.6|12019.6|3
1734619880000|2024-12-19 14:51:20|12044.5|12038.5|12032.3|12020.3|12050.7|12038.7|12032.3|12020.3|3
1734619890000|2024-12-19 14:51:30|12032.4|12020.4|12031.5|12019.5|12032.4|12020.4|12031.5|12019.5|0
1734619900000|2024-12-19 14:51:40|12031.9|12019.9|12032.6|12020.6|12032.9|12020.9|12031.9|12019.9|1
1734619910000|2024-12-19 14:51:50|12030.9|12018.9|12028.6|12020.6|12030.9|12020.6|12028.6|12018.9|0
1734619920000|2024-12-19 14:52:00|12027.8|12019.8|12042.1|12030.1|12042.1|12030.1|12027.8|12019.8|7
1734619930000|2024-12-19 14:52:10|12041.6|12029.6|12040.3|12032.3|12041.8|12032.3|12040.3|12029.3|0
1734619940000|2024-12-19 14:52:20|||||||||1
1734619950000|2024-12-19 14:52:30|12030.5|12018.5|12029.8|12017.8|12032.6|12020.6|12029.8|12017.8|5
1734619960000|2024-12-19 14:52:40|12030|12018|12034.6|12022.6|12034.6|12022.6|12030|12018|5
1734619970000|2024-12-19 14:52:50|12034.5|12022.5|12035|12023|12035|12023|12033.9|12021.9|0
1734619980000|2024-12-19 14:53:00|12034.7|12022.7|12020.4|12008.4|12035.3|12023.3|12019.9|12007.9|3
1734619990000|2024-12-19 14:53:10|12020.2|12008.2|12007.7|11995.7|12020.2|12008.2|12007.7|11995.7|19
1734620000000|2024-12-19 14:53:20|12006.8|11994.8|12005.3|11993.3|12006.8|11994.8|11999.6|11988.7|11
1734620010000|2024-12-19 14:53:30|12005.6|11993.6|12010.4|11998.4|12010.8|11998.8|12004.8|11992.8|4
1734620020000|2024-12-19 14:53:40|12010.2|11998.2|12025.2|12013.2|12025.4|12013.4|12003.7|11991.7|11
1734620030000|2024-12-19 14:53:50|12025|12013|12023.8|12011.8|12025|12013|12023.8|12011.8|2
1734620040000|2024-12-19 14:54:00|12023.5|12011.5|12018.5|12006.5|12024.1|12012.1|12018.5|12006.5|1
1734620050000|2024-12-19 14:54:10|12017.2|12005.2|12017.4|12005.4|12017.4|12005.4|12011.3|11999.3|7
1734620060000|2024-12-19 14:54:20|12019.3|12007.3|12023.7|12011.7|12024.2|12012.2|12019.1|12007.1|0
1734620070000|2024-12-19 14:54:30|12024.6|12012.6|12039.8|12027.8|12041.7|12029.7|12023.7|12011.7|1
1734620080000|2024-12-19 14:54:40|12040.5|12028.5|12047.6|12035.6|12047.9|12035.9|12040.5|12028.5|0
1734620090000|2024-12-19 14:54:50|12049.3|12037.3|12061.9|12049.9|12064.4|12052.4|12049.3|12037.3|4
1734620100000|2024-12-19 14:55:00|12060.1|12048.1|12053.6|12041.6|12060.1|12048.1|12053.3|12041.3|1
1734620110000|2024-12-19 14:55:10|12053.3|12041.3|12051.7|12039.7|12056.3|12044.3|12048.8|12036.8|6
1734620120000|2024-12-19 14:55:20|12052|12040|12051.7|12039.7|12053.2|12041.2|12051.7|12039.7|1
1734620130000|2024-12-19 14:55:30|12052.1|12040.1|12054.1|12042.1|12054.4|12042.4|12041.8|12029.8|4
1734620140000|2024-12-19 14:55:40|12054.5|12042.5|12055|12043|12055|12043|12054.4|12042.4|0
1734620150000|2024-12-19 14:55:50|12058|12046|12062.7|12050.7|12066.4|12054.4|12058|12046|4
1734620160000|2024-12-19 14:56:00|12062.9|12050.9|12073.4|12061.4|12073.4|12061.4|12062.9|12050.9|0
1734620170000|2024-12-19 14:56:10|12073.1|12061.1|12077.2|12065.2|12078.6|12066.6|12073.1|12061.1|1
1734620180000|2024-12-19 14:56:20|12077.8|12065.8|12094.8|12082.8|12096.4|12084.4|12075.9|12063.9|3
1734620190000|2024-12-19 14:56:30|12093.1|12081.1|12081|12069|12093.1|12081.1|12069.6|12057.6|3
1734620200000|2024-12-19 14:56:40|12079.8|12067.8|12063.4|12051.4|12083.6|12071.6|12063.4|12051.4|4
1734620210000|2024-12-19 14:56:50|12064.3|12052.3|12058.4|12046.4|12066.4|12054.4|12058.4|12046.4|3
1734620220000|2024-12-19 14:57:00|12052.4|12040.4|12039.9|12027.9|12052.4|12040.4|12034.3|12022.3|4
1734620230000|2024-12-19 14:57:10|12033.7|12021.7|12022.4|12010.4|12033.7|12021.7|12022.2|12010.2|1
1734620240000|2024-12-19 14:57:20|12022.1|12010.1|12027.1|12015.1|12027.1|12015.1|12020.7|12008.7|2
1734620250000|2024-12-19 14:57:30|12028.4|12016.4|12041|12029|12041|12029|12028.4|12016.4|0
1734620260000|2024-12-19 14:57:40|12039.1|12027.1|12021.6|12009.6|12039.1|12027.1|12021.6|12009.6|0
1734620270000|2024-12-19 14:57:50|12016.8|12004.8|12017.4|12005.4|12018.2|12006.2|12016.8|12004.8|2
1734620280000|2024-12-19 14:58:00|12016.8|12004.8|12017.9|12005.9|12018.9|12006.9|12016.8|12004.8|0
1734620290000|2024-12-19 14:58:10|12020.9|12008.9|12019.9|12007.9|12020.9|12008.9|12019.9|12007.9|0
1734620300000|2024-12-19 14:58:20|12017.9|12005.9|12018.4|12006.4|12018.9|12006.9|12017.9|12005.9|0
1734620310000|2024-12-19 14:58:30|12019|12007|11999.3|11987.3|12019.4|12007.4|11999.3|11987.3|2
1734620320000|2024-12-19 14:58:40|11997.9|11985.9|11981.6|11969.6|12004.1|11992.1|11967.8|11955.8|14
1734620330000|2024-12-19 14:58:50|11980.6|11968.6|11987.6|11975.6|11988.1|11976.1|11980.6|11968.6|1
1734620340000|2024-12-19 14:59:00|11987.9|11975.9|11989.9|11977.9|11989.9|11977.9|11983.5|11971.5|4
1734620350000|2024-12-19 14:59:10|11989.8|11977.8|11988.7|11976.7|11989.8|11977.8|11985.9|11973.9|0
1734620360000|2024-12-19 14:59:20|11987.5|11975.5|11997.2|11985.2|11998.7|11986.7|11986.3|11974.3|7
1734620370000|2024-12-19 14:59:30|11997.8|11985.8|12000.7|11988.7|12001.6|11989.6|11997.8|11985.8|1
1734620380000|2024-12-19 14:59:40|12001|11989|12006.1|11994.1|12006.1|11994.1|12000.9|11988.9|1
1734620390000|2024-12-19 14:59:50|12007.2|11995.2|12024.1|12012.1|12024.1|12012.1|12007.2|11995.2|3
1734620400000|2024-12-19 15:00:00|12023.8|12011.8|12027.8|12015.8|12041.6|12029.6|12023.8|12011.8|5
1734620410000|2024-12-19 15:00:10|12025.5|12013.5|12024.9|12012.9|12025.5|12013.5|12022.9|12010.9|1
1734620420000|2024-12-19 15:00:20|12026.4|12014.4|12026.4|12014.4|12026.4|12014.4|12026.4|12014.4|0
1734620430000|2024-12-19 15:00:30|12026.2|12014.2|12029.1|12017.1|12029.6|12017.6|12025.7|12013.7|2
1734620440000|2024-12-19 15:00:40|12028.4|12016.4|12025.7|12013.7|12028.4|12016.4|12025.7|12013.7|3
1734620450000|2024-12-19 15:00:50|12025.1|12013.1|12011.2|11999.2|12025.1|12013.1|12009.7|11997.7|4
1734620460000|2024-12-19 15:01:00|12010.1|11998.1|12016.8|12004.8|12016.8|12004.8|12008.1|11996.1|4
1734620470000|2024-12-19 15:01:10|12017.4|12005.4|12014.6|12002.6|12017.7|12005.7|12014.6|12002.6|2
1734620480000|2024-12-19 15:01:20|12011.4|11999.4|12008.3|11996.3|12012.6|12000.6|12008.3|11996.3|3
1734620490000|2024-12-19 15:01:30|12006.7|11994.7|11997.6|11985.6|12009.3|11997.3|11994.6|11982.6|4
1734620500000|2024-12-19 15:01:40|11997|11985|11976|11964|11997|11985|11976|11964|3
1734620510000|2024-12-19 15:01:50|11976.5|11964.5|11971.5|11959.5|11984.4|11972.4|11971.2|11959.2|8
1734620520000|2024-12-19 15:02:00|11971.2|11959.2|11996.3|11984.3|11996.3|11984.3|11971.2|11959.2|22
1734620530000|2024-12-19 15:02:10|11997.7|11985.7|11999.6|11987.6|11999.6|11987.6|11995.5|11983.5|0
1734620540000|2024-12-19 15:02:20|12000.2|11988.2|12000.3|11988.3|12000.8|11988.8|11998.1|11986.1|1
1734620550000|2024-12-19 15:02:30|12000|11988|11990.7|11978.7|12000|11988|11987.7|11975.7|1
1734620560000|2024-12-19 15:02:40|11987.9|11975.9|11986.7|11974.7|11988.9|11976.9|11986.1|11974.1|1
1734620570000|2024-12-19 15:02:50|11986|11974|11980.4|11968.4|11986|11974|11976.3|11964.3|3
1734620580000|2024-12-19 15:03:00|11981.4|11969.4|11985|11973|11985|11973|11978.2|11966.2|1
1734620590000|2024-12-19 15:03:10|11988.6|11976.6|11993.6|11981.6|11994.1|11982.1|11988.6|11976.6|5
1734620600000|2024-12-19 15:03:20|11996.4|11984.4|11999.2|11987.2|11999.2|11987.2|11996.4|11984.4|1
1734620610000|2024-12-19 15:03:30|11994.8|11982.8|11991.6|11979.6|11994.8|11982.8|11991.3|11979.3|1
1734620620000|2024-12-19 15:03:40|11991.5|11983.5|11992.1|11980.1|11992.1|11983.5|11990.9|11978.9|3
1734620630000|2024-12-19 15:03:50|11991.6|11979.6|11971.7|11959.7|11992.1|11980.1|11969.7|11957.7|3
1734620640000|2024-12-19 15:04:00|11960.3|11948.3|11975.4|11963.4|11979.6|11967.6|11959.6|11947.6|12
1734620650000|2024-12-19 15:04:10|11973.7|11961.7|11975|11963|11977.4|11965.4|11971.5|11959.5|7
1734620660000|2024-12-19 15:04:20|11975.6|11963.6|11957.9|11945.9|11976.3|11964.3|11951.8|11939.8|6
1734620670000|2024-12-19 15:04:30|11959.5|11947.5|11963.1|11951.1|11965.4|11953.4|11959.5|11947.5|3
1734620680000|2024-12-19 15:04:40|11964.3|11952.3|11964.8|11952.8|11964.8|11952.8|11964.3|11952.3|0
1734620690000|2024-12-19 15:04:50|11964.6|11952.6|11973.8|11961.8|11980.1|11968.1|11964.6|11952.6|9
1734620700000|2024-12-19 15:05:00|11973.6|11961.6|11991|11979|11992.1|11980.1|11970.9|11958.9|1
1734620710000|2024-12-19 15:05:10|11990.2|11978.2|12000.2|11988.2|12000.9|11988.9|11986.8|11974.8|5
1734620720000|2024-12-19 15:05:20|12003.2|11991.2|11999.5|11987.5|12007.6|11995.6|11999.5|11987.5|6
1734620730000|2024-12-19 15:05:30|11998|11986|11995.8|11983.8|11998.2|11986.2|11994.3|11982.3|4
1734620740000|2024-12-19 15:05:40|11995.1|11983.1|11995.3|11983.3|11997.1|11985.1|11995.1|11983.1|5
1734620750000|2024-12-19 15:05:50|11994.6|11982.6|12000|11988|12007.7|11995.7|11993.4|11981.4|5
1734620760000|2024-12-19 15:06:00|11999.4|11987.4|12000.8|11988.8|12001.4|11989.4|11997|11985|0
1734620770000|2024-12-19 15:06:10|11997|11985|12003.1|11991.1|12003.1|11991.1|11997|11985|1
1734620780000|2024-12-19 15:06:20|12006.9|11994.9|12003.2|11991.2|12008.4|11996.4|12002.2|11990.2|1
1734620790000|2024-12-19 15:06:30|11999.9|11987.9|11999.7|11987.7|11999.9|11987.9|11999.5|11987.5|1
1734620800000|2024-12-19 15:06:40|11999|11987|11984|11972|11999|11987|11983.7|11971.7|0
1734620810000|2024-12-19 15:06:50|11985.9|11973.9|11993.4|11981.4|11993.4|11981.4|11985.6|11973.6|2
1734620820000|2024-12-19 15:07:00|11994.6|11982.6|11990.2|11982.2|11995.1|11983.1|11987.9|11975.9|1
1734620830000|2024-12-19 15:07:10|11991.3|11979.3|11992.1|11980.1|11992.8|11984.8|11989.5|11977.5|2
1734620840000|2024-12-19 15:07:20|11991.5|11979.5|11983.8|11971.8|11991.5|11979.5|11983.8|11971.8|0
1734620850000|2024-12-19 15:07:30|11984.1|11972.1|11984.3|11972.3|11990.6|11978.6|11982.3|11970.3|2
1734620860000|2024-12-19 15:07:40|11983.9|11971.9|11982.6|11970.6|11983.9|11971.9|11982.6|11970.6|4
1734620870000|2024-12-19 15:07:50|11982.2|11970.2|12014.2|12002.2|12014.2|12002.2|11982.2|11970.2|3
1734620880000|2024-12-19 15:08:00|12014.4|12002.4|12006.7|11994.7|12018.7|12006.7|12001.1|11989.1|5
1734620890000|2024-12-19 15:08:10|12007|11995|12014.5|12002.5|12014.5|12002.5|11999.4|11987.4|3
1734620900000|2024-12-19 15:08:20|12009|11997|12039.2|12027.2|12039.2|12027.2|12007|11995|7
1734620910000|2024-12-19 15:08:30|12042.4|12030.4|12055.3|12043.3|12056.4|12044.4|12030.5|12018.5|11
1734620920000|2024-12-19 15:08:40|12055.5|12043.5|12042|12030|12058.2|12046.2|12042|12030|12
1734620930000|2024-12-19 15:08:50|12040.4|12028.4|12021.7|12009.7|12040.4|12028.4|12021.7|12009.7|0
1734620940000|2024-12-19 15:09:00|12020.7|12008.7|12021|12009|12028.2|12016.2|12015.8|12003.8|3
1734620950000|2024-12-19 15:09:10|12021.2|12009.2|12023|12011|12023|12011|12021.2|12009.2|0
1734620960000|2024-12-19 15:09:20|12024.5|12012.5|12025|12013|12025.2|12013.2|12016.1|12004.1|2
1734620970000|2024-12-19 15:09:30|12025.3|12013.3|12041.8|12029.8|12044.5|12032.5|12025.3|12013.3|2
1734620980000|2024-12-19 15:09:40|12033.1|12021.1|12030.8|12018.8|12033.6|12021.6|12030.8|12018.8|0
1734620990000|2024-12-19 15:09:50|12023.3|12011.3|12024.1|12012.1|12033|12021|12021.7|12009.7|13
1734621000000|2024-12-19 15:10:00|12025.7|12013.7|12020.2|12008.2|12026.1|12014.1|12015.2|12003.2|0
1734621010000|2024-12-19 15:10:10|12020.1|12008.1|12020.1|12008.1|12020.1|12008.1|12020.1|12008.1|0
1734621050000|2024-12-19 15:10:50|12019.3|12007.3|12004.2|11992.2|12019.3|12007.3|11998.9|11986.9|2
1734621060000|2024-12-19 15:11:00|12003.4|11991.4|11998.2|11986.2|12003.7|11991.7|11998.2|11986.2|4
1734621070000|2024-12-19 15:11:10|12000.5|11988.5|12001|11989|12001.5|11995.5|11998.5|11986.5|3
1734621080000|2024-12-19 15:11:20|12002.3|11990.3|12002.8|11990.8|12004.7|11992.7|12001|11989|1
1734621090000|2024-12-19 15:11:30|12003.7|11991.7|12014.8|12002.8|12014.8|12002.8|12003.7|11991.7|2
1734621100000|2024-12-19 15:11:40|12015.5|12003.5|12019|12007|12021.3|12009.3|12015.5|12003.5|3
1734621110000|2024-12-19 15:11:50|12015.7|12003.7|12017.1|12005.1|12017.9|12005.9|12015.7|12003.7|0
1734621120000|2024-12-19 15:12:00|12015.4|12003.4|12014.3|12002.3|12015.4|12003.4|12014.3|12002.3|0
1734621130000|2024-12-19 15:12:10|12013.6|12001.6|12013.6|12001.6|12013.6|12001.6|12013.6|12001.6|0
1734621140000|2024-12-19 15:12:20|12012.4|12000.4|12003.6|11991.6|12012.4|12000.4|12002.8|11990.8|5
1734621150000|2024-12-19 15:12:30|12000.8|11988.8|11994.9|11982.9|12000.8|11988.8|11993.9|11981.9|4
1734621160000|2024-12-19 15:12:40|11994.8|11982.8|11990.1|11978.1|11994.8|11982.8|11990.1|11978.1|2
1734621170000|2024-12-19 15:12:50|11991.6|11979.6|11989.5|11977.5|11992.2|11980.2|11985.5|11973.5|3
1734621180000|2024-12-19 15:13:00|11987|11975|11975.1|11967.1|11987|11975|11974.8|11962.8|4
1734621190000|2024-12-19 15:13:10|11974.8|11966.8|11985.3|11973.3|11986.2|11974.2|11974.6|11966.2|3
1734621200000|2024-12-19 15:13:20|11986.6|11974.6|11988.6|11976.6|11989|11977|11986.6|11974.6|0
1734621210000|2024-12-19 15:13:30|11989.5|11977.5|11989.3|11977.3|11989.5|11977.5|11985.3|11973.3|0
1734621220000|2024-12-19 15:13:40|11996.2|11984.2|12000.5|11988.5|12000.5|11988.5|11995|11983|1
1734621230000|2024-12-19 15:13:50|12002.8|11990.8|11994|11982|12002.8|11990.8|11993|11981|1
1734621240000|2024-12-19 15:14:00|11993.9|11981.9|11984.3|11972.3|11993.9|11981.9|11984.3|11972.3|3
1734621250000|2024-12-19 15:14:10|11983.6|11971.6|11983|11971|11983.6|11971.6|11981.1|11969.1|0
1734621260000|2024-12-19 15:14:20|11982.6|11970.6|11982.6|11970.6|11982.6|11970.6|11982.6|11970.6|0
1734621270000|2024-12-19 15:14:30|11980.1|11968.1|11980.1|11968.1|11980.1|11968.1|11980.1|11968.1|1
1734621280000|2024-12-19 15:14:40|11978.6|11966.6|11976.3|11964.3|11978.6|11966.6|11975.5|11963.5|3
1734621290000|2024-12-19 15:14:50|11975.8|11963.8|11973.4|11961.4|11975.8|11963.8|11973.2|11961.2|1
1734621300000|2024-12-19 15:15:00|11973.2|11961.2|11973.2|11961.2|11973.4|11964.1|11972.1|11960.8|4
1734621310000|2024-12-19 15:15:10|11973.7|11961.7|11971.5|11959.5|11976|11964|11971.1|11959.1|6
1734621320000|2024-12-19 15:15:20|11971.1|11959.1|11961.3|11949.3|11971.1|11959.1|11957.7|11945.7|3
1734621330000|2024-12-19 15:15:30|11958.8|11946.8|11959.7|11947.7|11959.7|11947.7|11955.3|11943.3|2
1734621340000|2024-12-19 15:15:40|11964.5|11952.5|11964.2|11952.2|11964.5|11952.5|11953.8|11941.8|1
1734621350000|2024-12-19 15:15:50|11963.9|11951.9|11953.4|11941.4|11963.9|11951.9|11953.1|11941.1|1
1734621360000|2024-12-19 15:16:00|11952.4|11940.4|11946.2|11940.2|11952.4|11940.9|11946.2|11939.2|2
1734621370000|2024-12-19 15:16:10|11946|11940|11951.7|11939.7|11951.7|11940|11946|11939.5|1
1734621390000|2024-12-19 15:16:30|11951.9|11939.9|11953.6|11941.6|11953.6|11941.6|11951.9|11939.9|1
1734621400000|2024-12-19 15:16:40|11953.4|11941.4|11956.8|11944.8|11959.5|11947.5|11953.4|11941.4|3
1734621410000|2024-12-19 15:16:50|11957.1|11945.1|11956.7|11944.7|11957.7|11945.7|11956.7|11944.7|0
1734621420000|2024-12-19 15:17:00|11956.6|11944.6|11953|11941|11957.1|11947.3|11950.4|11938.4|4
1734621430000|2024-12-19 15:17:10|11954.1|11942.1|11955|11943|11955.3|11943.3|11954.1|11942.1|2
1734621440000|2024-12-19 15:17:20|11955.3|11943.3|11953.6|11945.6|11955.3|11945.6|11953.6|11943.3|0
1734621450000|2024-12-19 15:17:30|11954.4|11942.4|11880.9|11868.9|11954.4|11942.4|11864.5|11852.5|72
1734621460000|2024-12-19 15:17:40|11885.1|11873.1|11875.2|11863.2|11886.6|11874.6|11867.2|11855.2|15
1734621470000|2024-12-19 15:17:50|11871.5|11859.5|11903.9|11891.9|11903.9|11891.9|11871.5|11859.5|6
1734621480000|2024-12-19 15:18:00|11904|11892|11896.9|11884.9|11905.2|11893.2|11883.4|11871.4|47
1734621490000|2024-12-19 15:18:10|11898.1|11886.1|11886.5|11874.5|11899.8|11887.8|11886.5|11874.5|2
1734621500000|2024-12-19 15:18:20|11885.2|11873.2|11884.2|11872.2|11889.3|11877.3|11883.7|11871.7|1
1734621510000|2024-12-19 15:18:30|11884.5|11872.5|11877.1|11869.1|11886.1|11874.1|11874.6|11868.2|1
1734621520000|2024-12-19 15:18:40|11881.6|11869.6|11880.6|11872.6|11889.8|11877.8|11879.1|11867.1|20
1734621530000|2024-12-19 15:18:50|11880.8|11872.8|11875.8|11863.8|11881.1|11872.8|11874.1|11862.1|7
1734621540000|2024-12-19 15:19:00|11874.6|11862.6|11868.6|11856.6|11874.6|11862.6|11868.6|11856.6|1
1734621550000|2024-12-19 15:19:10|11877|11865|11881|11869|11881|11869|11877|11865|2
1734621560000|2024-12-19 15:19:20|11876.3|11864.3|11877.5|11865.5|11880.5|11868.5|11876.3|11864.3|5
1734621570000|2024-12-19 15:19:30|11874.7|11862.7|11875.8|11863.8|11875.8|11863.8|11870|11858|19
1734621580000|2024-12-19 15:19:40|11874.2|11862.2|11868.8|11856.8|11876.4|11864.4|11868.6|11856.6|20
1734621590000|2024-12-19 15:19:50|11868.3|11856.3|11869.9|11857.9|11873.3|11861.3|11868.3|11856.3|1
1734621600000|2024-12-19 15:20:00|11869.7|11857.7|11875.6|11863.6|11875.6|11863.6|11866.7|11854.7|14
1734621610000|2024-12-19 15:20:10|11875.1|11863.1|11882.6|11870.6|11884.8|11872.8|11875.1|11863.1|2
1734621620000|2024-12-19 15:20:20|11873.2|11861.2|11870.3|11858.3|11873.2|11861.2|11870.3|11858.3|0
1734621630000|2024-12-19 15:20:30|11866.7|11858.7|11856.8|11844.8|11867.2|11859.4|11848.3|11841.2|23
1734621640000|2024-12-19 15:20:40|11858.1|11846.1|11829|11817|11858.1|11846.1|11824.8|11812.8|4
1734621650000|2024-12-19 15:20:50|11827.6|11815.6|11838.7|11826.7|11838.7|11826.7|11826.6|11814.6|6
1734621660000|2024-12-19 15:21:00|11838.9|11826.9|11842.5|11830.5|11847.4|11835.4|11837.6|11825.6|9
1734621670000|2024-12-19 15:21:10|11842.7|11830.7|11838.2|11826.2|11844.3|11832.3|11837.3|11825.3|0
1734621680000|2024-12-19 15:21:20|11839|11827|11840.4|11828.4|11840.4|11828.4|11839|11827|1
1734621690000|2024-12-19 15:21:30|11839.9|11827.9|11848.3|11836.3|11852.8|11840.8|11824.9|11812.9|6
1734621700000|2024-12-19 15:21:40|11846.3|11834.3|11841.7|11829.7|11846.3|11834.3|11841.4|11829.4|2
1734621710000|2024-12-19 15:21:50|11841.1|11829.1|11840.7|11828.7|11841.7|11829.7|11840.5|11828.5|5
1734621720000|2024-12-19 15:22:00|11841|11829|11859.3|11847.3|11859.3|11847.3|11841|11829|6
1734621730000|2024-12-19 15:22:10|11855.8|11843.8|11857.1|11845.1|11866.8|11854.8|11855.8|11843.8|4
1734621740000|2024-12-19 15:22:20|11852.8|11840.8|11848.6|11836.6|11852.8|11840.8|11844.4|11832.4|36
1734621750000|2024-12-19 15:22:30|11848.8|11836.8|11843.8|11831.8|11851.8|11839.8|11842.8|11830.8|2
1734621760000|2024-12-19 15:22:40|11843.1|11831.1|11862|11850|11865.1|11853.1|11843.1|11831.1|2
1734621770000|2024-12-19 15:22:50|11862.8|11850.8|11864|11852|11864|11852|11861.4|11849.4|0
1734621780000|2024-12-19 15:23:00|11864.3|11852.3|11864.6|11852.6|11866.9|11854.9|11863.8|11851.8|3
1734621790000|2024-12-19 15:23:10|11863.2|11851.2|11863.3|11851.3|11863.5|11851.5|11862.3|11850.3|0
1734621800000|2024-12-19 15:23:20|11862.5|11850.5|11866.4|11854.4|11870|11858|11860.7|11848.7|59
1734621810000|2024-12-19 15:23:30|11864.6|11852.6|11860.4|11848.4|11864.6|11854.3|11859.3|11848.4|6
1734621820000|2024-12-19 15:23:40|11868.8|11856.8|11870.1|11858.1|11870.9|11858.9|11867.8|11855.8|1
1734621830000|2024-12-19 15:23:50|11871.1|11859.1|11860.2|11848.2|11871.1|11859.1|11860.2|11848.2|1
1734621840000|2024-12-19 15:24:00|11857.9|11849.9|11869.7|11857.7|11869.7|11857.7|11855.5|11847.4|10
1734621850000|2024-12-19 15:24:10|11870.1|11858.1|11866.2|11854.2|11870.6|11858.6|11866.2|11854.2|10
1734621860000|2024-12-19 15:24:20|11867.2|11855.2|11868.5|11856.5|11868.5|11856.5|11867.2|11855.2|0
1734621870000|2024-12-19 15:24:30|11860.6|11848.6|11853.2|11845.2|11861.1|11849.1|11850.2|11843.4|3
1734621880000|2024-12-19 15:24:40|11855.9|11843.9|11855.5|11843.5|11855.9|11843.9|11855.5|11843.5|0
1734621890000|2024-12-19 15:24:50|11855.2|11843.2|11860.4|11848.4|11862|11850|11850.6|11838.6|24
1734621900000|2024-12-19 15:25:00|11861.2|11849.2|11863.4|11851.4|11863.4|11851.4|11858.3|11846.3|2
1734621910000|2024-12-19 15:25:10|11863.7|11851.7|11863.3|11851.3|11865.7|11853.7|11856.4|11844.4|3
1734621920000|2024-12-19 15:25:20|11863.6|11851.6|11860.8|11848.8|11863.6|11851.6|11860.8|11848.8|5
1734621930000|2024-12-19 15:25:30|11861.1|11849.1|11840.4|11828.4|11861.1|11849.1|11840|11828|2
1734621940000|2024-12-19 15:25:40|11840|11828|11843.3|11831.3|11847.5|11835.5|11836.2|11826.8|8
1734621950000|2024-12-19 15:25:50|11842.4|11830.4|11841.1|11829.1|11843|11831|11840.8|11828.8|6
1734621960000|2024-12-19 15:26:00|11840.9|11828.9|11840.6|11828.6|11841.2|11829.2|11839.9|11827.9|1
1734621970000|2024-12-19 15:26:10|11840.4|11828.4|11840.2|11828.2|11841|11829|11840.2|11828.2|0
1734621980000|2024-12-19 15:26:20|11841|11829|11841|11829|11842.8|11830.8|11839.5|11827.5|8
1734621990000|2024-12-19 15:26:30|11840.7|11828.7|11839.3|11827.3|11843.5|11831.5|11837.8|11825.8|2
1734622000000|2024-12-19 15:26:40|11840.3|11828.3|11817.9|11805.9|11842.1|11830.1|11814.7|11802.7|8
1734622010000|2024-12-19 15:26:50|11821.4|11809.4|11814.1|11802.1|11821.4|11809.4|11812.3|11800.3|14
1734622020000|2024-12-19 15:27:00|11809.6|11801.6|11815|11803|11818.2|11806.2|11807.9|11796.9|13
1734622030000|2024-12-19 15:27:10|11813.6|11801.6|11793|11781|11813.9|11801.9|11791.7|11779.7|12
1734622040000|2024-12-19 15:27:20|11792.5|11780.5|11799.9|11787.9|11808.9|11796.9|11792.5|11780.5|9
1734622050000|2024-12-19 15:27:30|11799.4|11787.4|11794.7|11782.7|11800|11788|11794.7|11782.7|6
1734622060000|2024-12-19 15:27:40|11794.9|11782.9|11815.2|11803.2|11817.2|11805.2|11793.1|11781.1|5
1734622070000|2024-12-19 15:27:50|11802.6|11790.6|11793.7|11781.7|11804.1|11792.1|11792.7|11780.7|8
1734622080000|2024-12-19 15:28:00|11794.3|11782.3|11790.6|11778.6|11794.6|11782.6|11786.9|11777.3|4
1734622090000|2024-12-19 15:28:10|11790.8|11778.8|11761.3|11749.3|11790.8|11778.8|11757.3|11745.3|17
1734622100000|2024-12-19 15:28:20|11761.7|11749.7|11762.3|11750.3|11762.6|11750.6|11756.9|11744.9|9
1734622110000|2024-12-19 15:28:30|11762|11750|11781.5|11769.5|11781.5|11769.5|11762|11750|5
1734622120000|2024-12-19 15:28:40|11783.7|11771.7|11776.8|11764.8|11783.7|11773.7|11776.2|11764.2|4
1734622130000|2024-12-19 15:28:50|11776.5|11764.5|11776.2|11764.2|11778.2|11766.2|11772|11760|4
1734622140000|2024-12-19 15:29:00|11776.5|11764.5|11791|11779|11797.8|11785.8|11776.5|11764.5|2
1734622150000|2024-12-19 15:29:10|11791.6|11779.6|11799.1|11787.1|11800.2|11788.2|11789.7|11777.7|7
1734622160000|2024-12-19 15:29:20|11799.4|11787.4|11796.3|11784.3|11799.4|11787.4|11794.6|11782.6|1
1734622170000|2024-12-19 15:29:30|11795.9|11783.9|11791.7|11779.7|11800.6|11788.6|11790.2|11778.2|5
1734622180000|2024-12-19 15:29:40|11791.4|11779.4|11789.5|11777.5|11793.7|11781.7|11789.5|11777.5|3
1734622190000|2024-12-19 15:29:50|11789.8|11777.8|11789.5|11777.5|11789.8|11777.8|11788.6|11776.6|1
1734622200000|2024-12-19 15:30:00|11790.9|11778.9|11798.7|11786.7|11801.3|11789.3|11790.6|11778.6|5
1734622210000|2024-12-19 15:30:10|11804.6|11792.6|11804.3|11792.3|11805|11793|11804.3|11792.3|1
1734622220000|2024-12-19 15:30:20|11804.6|11792.6|11830.8|11818.8|11836|11824|11804.6|11792.6|23
1734622230000|2024-12-19 15:30:30|11831.1|11819.1|11834.6|11822.6|11842.9|11830.9|11831.1|11819.1|4
1734622240000|2024-12-19 15:30:40|11845.1|11833.1|11847.2|11835.2|11848.1|11836.1|11845.1|11833.1|3
1734622250000|2024-12-19 15:30:50|11845.5|11833.5|11873.8|11861.8|11880.5|11868.5|11845.5|11833.5|8
1734622260000|2024-12-19 15:31:00|11873.6|11861.6|11899.2|11887.2|11899.2|11887.2|11871.8|11859.8|3
1734622270000|2024-12-19 15:31:10|11898.1|11886.1|11907.6|11895.6|11907.6|11895.6|11880|11868|28
1734622280000|2024-12-19 15:31:20|11905.5|11893.5|11905|11893|11909|11897|11905|11893|2
1734622290000|2024-12-19 15:31:30|11904.2|11892.2|11902.5|11890.5|11907.4|11895.4|11897.6|11885.6|5
1734622300000|2024-12-19 15:31:40|11902.3|11890.3|11882.4|11870.4|11903.9|11891.9|11882.4|11870.4|0
1734622310000|2024-12-19 15:31:50|11883|11871|11882.9|11870.9|11883|11871|11882.9|11870.9|0
1734622320000|2024-12-19 15:32:00|11881.6|11869.6|11877.6|11865.6|11881.6|11869.6|11872.8|11860.8|3
1734622330000|2024-12-19 15:32:10|11879.2|11867.2|11882.9|11870.9|11882.9|11870.9|11878.7|11866.7|0
1734622340000|2024-12-19 15:32:20|11882.2|11870.2|11877.4|11865.4|11883.2|11871.2|11876.4|11864.4|0
1734622350000|2024-12-19 15:32:30|11878.5|11866.5|11876.6|11864.6|11878.5|11866.5|11876.6|11864.6|0
1734622360000|2024-12-19 15:32:40|11876.1|11864.1|11870|11858|11876.1|11864.1|11870|11858|2
1734622370000|2024-12-19 15:32:50|11869.6|11857.6|11839|11827|11869.6|11857.6|11838.5|11826.5|10
1734622380000|2024-12-19 15:33:00|11839.4|11827.4|11839.6|11827.6|11854.1|11842.1|11838.4|11826.4|11
1734622390000|2024-12-19 15:33:10|11836.1|11824.1|11836.4|11824.4|11838.5|11826.5|11836.1|11824.1|2
1734622400000|2024-12-19 15:33:20|11836.1|11824.1|11846|11834|11847.6|11835.6|11836.1|11824.1|1
1734622410000|2024-12-19 15:33:30|11848.2|11836.2|11841.5|11829.5|11848.2|11836.2|11841.5|11829.5|1
1734622420000|2024-12-19 15:33:40|11844|11832|11848.7|11836.7|11848.7|11836.7|11844|11832|0
1734622430000|2024-12-19 15:33:50|11847.4|11835.4|11825.1|11813.1|11847.4|11835.4|11825.1|11813.1|1
1734622440000|2024-12-19 15:34:00|11827.6|11815.6|11824.7|11812.7|11827.6|11815.6|11823.8|11811.8|0
1734622450000|2024-12-19 15:34:10|11824.4|11812.4|11821.4|11809.4|11829.6|11817.6|11819.8|11807.8|4
1734622460000|2024-12-19 15:34:20|11819.4|11807.4|11819.3|11807.3|11820.1|11808.1|11818.5|11806.5|1
1734622470000|2024-12-19 15:34:30|11821.2|11809.2|11816.5|11804.5|11821.4|11809.4|11814.2|11802.2|1
1734622480000|2024-12-19 15:34:40|11815.6|11803.6|11807.8|11795.8|11815.6|11803.6|11807|11795|0
1734622490000|2024-12-19 15:34:50|11819.2|11807.2|11814.8|11802.8|11820.7|11808.7|11807.8|11795.8|4
1734622500000|2024-12-19 15:35:00|11814.5|11802.5|11803.9|11791.9|11814.5|11802.5|11803.9|11791.9|0
1734622510000|2024-12-19 15:35:10|11803.5|11791.5|11809.4|11797.4|11809.4|11797.4|11796.8|11790.8|12
1734622520000|2024-12-19 15:35:20|11809.5|11797.5|11810.8|11798.8|11812.3|11800.3|11809.5|11797.5|0
1734622530000|2024-12-19 15:35:30|11812.4|11800.4|11812.5|11800.5|11814.3|11802.3|11812.4|11800.4|0
1734622540000|2024-12-19 15:35:40|11811.4|11799.4|11810.9|11798.9|11811.4|11799.4|11810.9|11798.9|0
1734622550000|2024-12-19 15:35:50|11810.6|11798.6|11810.4|11798.4|11810.6|11798.6|11810.4|11798.4|0
1734622560000|2024-12-19 15:36:00|11809.9|11797.9|11805|11793|11810|11798|11804.7|11792.7|2
1734622570000|2024-12-19 15:36:10|11805.5|11793.5|11805|11793|11806.6|11794.6|11804.2|11792.2|3
1734622580000|2024-12-19 15:36:20|11805.3|11793.3|11812.8|11800.8|11814.6|11802.6|11802|11790|1
1734622590000|2024-12-19 15:36:30|11812.5|11800.5|11826.3|11814.3|11827|11815|11810.6|11798.6|3
1734622600000|2024-12-19 15:36:40|11826|11814|11831.9|11819.9|11832.3|11820.3|11826|11814|0
1734622610000|2024-12-19 15:36:50|11832.2|11820.2|11811.2|11799.2|11833.6|11821.6|11810.9|11798.9|8
1734622620000|2024-12-19 15:37:00|11810.9|11798.9|11806.8|11794.8|11810.9|11798.9|11806.8|11794.8|0
1734622630000|2024-12-19 15:37:10|11807.2|11795.2|11803.4|11791.4|11807.2|11795.2|11803.4|11791.4|1
1734622640000|2024-12-19 15:37:20|11804.1|11792.1|11801.8|11789.8|11804.1|11792.1|11801.8|11789.8|5
1734622650000|2024-12-19 15:37:30|11794.9|11782.9|11794.3|11782.3|11794.9|11782.9|11794.3|11782.3|6
1734622660000|2024-12-19 15:37:40|11793.8|11781.8|11792.1|11780.1|11794.1|11782.1|11792.1|11780.1|1
1734622670000|2024-12-19 15:37:50|11791.4|11779.4|11797.9|11785.9|11798.2|11786.2|11791.4|11779.4|7
1734622680000|2024-12-19 15:38:00|11797.3|11785.3|11818.5|11806.5|11823.9|11811.9|11797.3|11785.3|22
1734622690000|2024-12-19 15:38:10|11819.8|11807.8|11819.8|11807.8|11831.9|11819.9|11818.7|11806.7|8
1734622700000|2024-12-19 15:38:20|11821|11809|11832.5|11820.5|11832.5|11820.5|11819.6|11807.6|1
1734622710000|2024-12-19 15:38:30|11828.3|11816.3|11827.3|11815.3|11828.6|11816.6|11827|11815|0
1734622720000|2024-12-19 15:38:40|11827|11815|11823.4|11811.4|11827.3|11815.3|11823.4|11811.4|0
1734622740000|2024-12-19 15:39:00|11820|11808|11825.4|11813.4|11825.7|11813.7|11820|11808|0
1734622750000|2024-12-19 15:39:10|11823.9|11811.9|11838.4|11826.4|11841.9|11829.9|11823.7|11811.7|16
1734622760000|2024-12-19 15:39:20|11836.8|11824.8|11837.4|11825.4|11837.4|11825.4|11835.4|11823.4|1
1734622770000|2024-12-19 15:39:30|11834.4|11822.4|11841.7|11829.7|11842.1|11830.1|11834.4|11822.4|0
1734622780000|2024-12-19 15:39:40|11842.3|11830.3|11842|11834|11842.8|11834|11840|11828|1
1734622790000|2024-12-19 15:39:50|11842.9|11836.9|11843.3|11831.3|11844|11838|11842.9|11831.2|3
1734622800000|2024-12-19 15:40:00|11843.2|11831.2|11835.7|11823.7|11843.2|11831.2|11829.2|11817.2|8
1734622810000|2024-12-19 15:40:10|11839.9|11827.9|11870.4|11858.4|11870.4|11858.4|11839.9|11827.9|15
1734622820000|2024-12-19 15:40:20|11870.7|11858.7|11870.5|11862.5|11872.2|11862.5|11869|11857|0
1734622830000|2024-12-19 15:40:30|11871.5|11859.5|11873.3|11861.3|11876.7|11864.7|11871.5|11859.5|3
1734622840000|2024-12-19 15:40:40|11873.9|11861.9|11860.3|11848.3|11875.9|11863.9|11855.6|11843.6|11
1734622850000|2024-12-19 15:40:50|11861.5|11849.5|11865.7|11853.7|11875.6|11863.6|11861.5|11849.5|4
1734622860000|2024-12-19 15:41:00|11869.9|11857.9|11873|11861|11873|11861|11869.2|11857.2|1
1734622870000|2024-12-19 15:41:10|11872.7|11860.7|11877|11865|11877|11865|11872.5|11860.5|0
1734622880000|2024-12-19 15:41:20|11871.9|11859.9|11876|11864|11876|11864|11871.9|11859.9|1
1734622890000|2024-12-19 15:41:30|11879.8|11867.8|11878.1|11866.1|11879.8|11867.8|11878.1|11866.1|1
1734622900000|2024-12-19 15:41:40|11876.7|11864.7|11863.8|11851.8|11876.7|11864.7|11863.8|11851.8|1
1734622910000|2024-12-19 15:41:50|11860.9|11848.9|11855.8|11843.8|11860.9|11848.9|11855.5|11843.5|0
1734622920000|2024-12-19 15:42:00|11855|11843|11854.5|11842.5|11855.7|11843.7|11854.5|11842.5|2
1734622930000|2024-12-19 15:42:10|11847.2|11835.2|11828.5|11816.5|11847.2|11835.2|11828.2|11816.2|9
1734622960000|2024-12-19 15:42:40|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|0
1734622970000|2024-12-19 15:42:50|11822.7|11810.7|11821.7|11809.7|11822.7|11810.7|11821.7|11809.7|0
1734622980000|2024-12-19 15:43:00|11821.4|11809.4|11821.5|11809.5|11822.2|11810.2|11821.4|11809.4|1
1734622990000|2024-12-19 15:43:10|11820.7|11808.7|11820.3|11808.3|11822.8|11810.8|11817.9|11805.9|2
1734623000000|2024-12-19 15:43:20|11819.5|11807.5|11817.6|11805.6|11821.7|11809.7|11817.5|11805.5|1
1734623010000|2024-12-19 15:43:30|11817|11805|11802.2|11790.2|11817|11805|11801.9|11789.9|2
1734623020000|2024-12-19 15:43:40|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|0
1734623030000|2024-12-19 15:43:50|11801.6|11789.6|11804.5|11792.5|11804.5|11792.5|11794|11782|5
1734623040000|2024-12-19 15:44:00|11804.8|11792.8|11818.1|11806.1|11818.1|11806.1|11803.8|11791.8|7
1734623050000|2024-12-19 15:44:10|11822.1|11810.1|11820.7|11808.7|11822.1|11810.1|11820.7|11808.7|0
1734623060000|2024-12-19 15:44:20|11821.6|11809.6|11819.8|11807.8|11821.6|11809.6|11819.8|11807.8|0
1734623070000|2024-12-19 15:44:30|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|0
1734623080000|2024-12-19 15:44:40|11819.7|11807.7|11818.8|11806.8|11820.3|11808.3|11818.6|11806.6|2
1734623090000|2024-12-19 15:44:50|11817.1|11805.1|11817.6|11805.6|11819.1|11807.1|11817.1|11805.1|4
1734623110000|2024-12-19 15:45:10|11816.7|11804.7|11805.5|11793.5|11818.9|11806.9|11804.3|11792.3|2
1734623120000|2024-12-19 15:45:20|11805.8|11793.8|11812.7|11800.7|11812.7|11800.7|11801.4|11789.4|1
1734623130000|2024-12-19 15:45:30|11813.2|11801.2|11813.5|11801.5|11813.5|11801.5|11813.2|11801.2|0
1734623140000|2024-12-19 15:45:40|11826.1|11814.1|11821|11809|11830|11818|11818.3|11806.3|8
1734623150000|2024-12-19 15:45:50|11820.3|11808.3|11819.5|11807.5|11820.3|11808.3|11819.5|11807.5|0
1734623160000|2024-12-19 15:46:00|11818.8|11806.8|11812.8|11800.8|11818.8|11806.8|11812.8|11800.8|1
1734623170000|2024-12-19 15:46:10|11811.2|11799.2|11809.5|11797.5|11811.2|11799.2|11809.5|11797.5|0
1734623180000|2024-12-19 15:46:20|11808.9|11796.9|11808.9|11796.9|11808.9|11796.9|11808.9|11796.9|0
1734623190000|2024-12-19 15:46:30|11808.5|11796.5|11809.5|11797.5|11809.5|11797.5|11808.5|11796.5|0
1734623200000|2024-12-19 15:46:40|11812|11800|11810.5|11798.5|11812|11800|11810.5|11798.5|0
1734623210000|2024-12-19 15:46:50|11811.5|11799.5|11795.4|11783.4|11811.5|11799.5|11795.1|11783.1|2
1734623220000|2024-12-19 15:47:00|11795.6|11783.6|11793.6|11781.6|11795.6|11784.1|11792.1|11781.6|4
1734623230000|2024-12-19 15:47:10|11794.2|11782.2|11794.8|11782.8|11794.8|11782.8|11794.2|11782.2|2
1734623240000|2024-12-19 15:47:20|11794.1|11782.1|11795.1|11783.1|11797.8|11785.8|11794.1|11782.1|20
1734623250000|2024-12-19 15:47:30|11794.4|11782.4|11794.9|11782.9|11795.2|11783.2|11791.1|11781.1|14
1734623260000|2024-12-19 15:47:40|11796.8|11784.8|11795.4|11783.4|11796.8|11786.5|11794.5|11783.1|0
1734623280000|2024-12-19 15:48:00|11795.7|11783.7|11792.8|11780.8|11795.7|11783.7|11790.9|11778.9|5
1734623290000|2024-12-19 15:48:10|11792.7|11780.7|11779.5|11767.5|11792.7|11780.7|11779.5|11767.5|43
1734623300000|2024-12-19 15:48:20|11778.7|11766.7|11795.5|11783.5|11795.5|11783.5|11776.4|11766.7|17
1734623310000|2024-12-19 15:48:30|11793.8|11785.8|11794.6|11782.6|11794.6|11786.4|11792.4|11780.4|2
1734623320000|2024-12-19 15:48:40|11794.3|11782.3|11794.4|11782.4|11794.4|11782.4|11793.9|11781.9|0
1734623330000|2024-12-19 15:48:50|11794.1|11782.1|11784.6|11772.6|11794.1|11782.1|11779.9|11767.9|2
1734623340000|2024-12-19 15:49:00|11784.8|11772.8|11784.8|11772.8|11784.8|11772.8|11784.8|11772.8|0
1734623350000|2024-12-19 15:49:10|11783.5|11775.5|11776|11764|11784.6|11775.5|11775|11763|3
1734623360000|2024-12-19 15:49:20|11776.5|11764.5|11776.5|11764.5|11776.5|11764.5|11776.5|11764.5|3
1734623370000|2024-12-19 15:49:30|11776.8|11764.8|11779.8|11767.8|11780.9|11769.2|11770.8|11762.1|7
1734623380000|2024-12-19 15:49:40|11780.2|11768.2|11792|11780|11792|11780|11776.2|11768.2|2
1734623390000|2024-12-19 15:49:50|11800|11788|11800.1|11788.1|11801.6|11791.7|11799.7|11788|5
1734623400000|2024-12-19 15:50:00|11800.7|11788.7|11803.6|11791.6|11813.1|11801.1|11800.7|11788.7|8
1734623410000|2024-12-19 15:50:10|11804.1|11792.1|11805.8|11793.8|11805.8|11793.8|11802.7|11790.7|1
1734623420000|2024-12-19 15:50:20|11806.2|11794.2|11820.8|11808.8|11820.8|11808.8|11806.2|11794.2|2
1734623430000|2024-12-19 15:50:30|11822.7|11810.7|11829.4|11821.4|11830.7|11821.4|11813.4|11807.4|36
1734623440000|2024-12-19 15:50:40|11829.2|11821.2|11811.8|11799.8|11829.2|11822.9|11809.7|11797.7|22
1734623450000|2024-12-19 15:50:50|11811.7|11799.7|11807.8|11795.8|11820|11808|11807.8|11795.8|4
1734623460000|2024-12-19 15:51:00|11807.9|11795.9|11802.6|11790.6|11808.3|11796.3|11799.2|11787.2|2
1734623470000|2024-12-19 15:51:10|11802|11790|11805.1|11793.1|11805.1|11793.1|11798.9|11786.9|1
1734623480000|2024-12-19 15:51:20|11805|11793|11803.8|11791.8|11805.6|11793.6|11803.5|11791.5|0
1734623490000|2024-12-19 15:51:30|11802.4|11790.4|11809.1|11797.1|11809.1|11797.1|11801.8|11789.8|2
1734623500000|2024-12-19 15:51:40|11818|11806|11814.4|11802.4|11818|11806|11811.3|11799.3|3
1734623510000|2024-12-19 15:51:50|11815.2|11803.2|11814.5|11802.5|11815.2|11803.2|11813.2|11801.2|1
1734623520000|2024-12-19 15:52:00|11812.6|11800.6|11803.7|11791.7|11812.6|11800.6|11803.7|11791.7|3
1734623530000|2024-12-19 15:52:10|11803.8|11791.8|11804.5|11792.5|11804.5|11792.5|11801.8|11789.8|2
1734623540000|2024-12-19 15:52:20|11804.3|11792.3|11804.4|11792.4|11805.2|11793.2|11804.3|11792.3|0
1734623550000|2024-12-19 15:52:30|11802.2|11790.2|11789.9|11777.9|11802.2|11790.2|11788|11777.7|6
1734623560000|2024-12-19 15:52:40|11790.3|11778.3|11790.3|11778.3|11790.3|11778.3|11790.3|11778.3|1
1734623570000|2024-12-19 15:52:50|11790.1|11778.1|11812.7|11800.7|11812.7|11800.7|11790.1|11778.1|6
1734623580000|2024-12-19 15:53:00|11812.9|11800.9|11814.2|11802.2|11816.1|11804.1|11809.9|11797.9|5
1734623590000|2024-12-19 15:53:10|11813.2|11801.2|11812|11800|11813.5|11801.5|11811.7|11799.7|1
1734623600000|2024-12-19 15:53:20|11811.4|11799.4|11810.5|11798.5|11811.4|11799.4|11809.9|11797.9|0
1734623610000|2024-12-19 15:53:30|11811.5|11799.5|11811.5|11799.5|11811.5|11799.5|11811.5|11799.5|0
1734623620000|2024-12-19 15:53:40|11811.4|11799.4|11814.8|11802.8|11814.8|11802.8|11811.4|11799.4|2
1734623630000|2024-12-19 15:53:50|11815.8|11803.8|11820.6|11808.6|11822|11810|11815.5|11803.5|0
1734623640000|2024-12-19 15:54:00|11819.8|11807.8|11819.7|11807.7|11819.8|11807.8|11819.6|11807.6|0
1734623650000|2024-12-19 15:54:10|11819|11807|11819|11807|11819|11807|11819|11807|0
1734623660000|2024-12-19 15:54:20|11819.7|11807.7|11815.4|11803.4|11819.9|11810.8|11815.4|11803.4|9
1734623670000|2024-12-19 15:54:30|11816.3|11804.3|11817.4|11805.4|11817.4|11805.4|11816.3|11804.3|1
1734623680000|2024-12-19 15:54:40|11816.5|11804.5|11817.4|11805.4|11817.4|11805.4|11816.5|11804.5|2
1734623690000|2024-12-19 15:54:50|11823.8|11811.8|11826.6|11814.6|11826.6|11814.6|11823.3|11811.3|4
1734623700000|2024-12-19 15:55:00|11827.3|11815.3|11849.1|11837.1|11849.1|11837.1|11827.3|11815.3|4
1734623710000|2024-12-19 15:55:10|11847.2|11835.2|11841|11829|11847.2|11835.2|11841|11829|0
1734623720000|2024-12-19 15:55:20|11840.2|11828.2|11832.2|11820.2|11840.2|11828.2|11831.9|11819.9|0
1734623730000|2024-12-19 15:55:30|11832.9|11820.9|11825.3|11813.3|11840.6|11828.6|11824.8|11812.8|6
1734623740000|2024-12-19 15:55:40|11825.1|11813.1|11824|11812|11825.1|11813.1|11821.3|11809.3|2
1734623750000|2024-12-19 15:55:50|11826.6|11814.6|11819.6|11807.6|11832.9|11820.9|11811.8|11799.8|15
1734623760000|2024-12-19 15:56:00|11823.1|11811.1|11812.7|11800.7|11823.1|11811.1|11810.6|11798.6|5
1734623770000|2024-12-19 15:56:10|11813.2|11801.2|11810.4|11798.4|11813.2|11801.2|11810.4|11798.4|1
1734623780000|2024-12-19 15:56:20|11812.7|11800.7|11811.1|11799.1|11812.7|11800.7|11810.7|11798.7|0
1734623800000|2024-12-19 15:56:40|11812.4|11800.4|11828.3|11816.3|11828.4|11816.4|11812.4|11800.4|1
1734623810000|2024-12-19 15:56:50|11827.4|11815.4|11820.3|11808.3|11827.4|11815.4|11820.3|11808.3|1
1734623820000|2024-12-19 15:57:00|11816.3|11806.8|11824.7|11812.7|11824.7|11812.7|11814.3|11806.3|3
1734623830000|2024-12-19 15:57:10|11828|11816|11833.9|11821.9|11838.6|11826.6|11828|11816|2
1734623840000|2024-12-19 15:57:20|11834.8|11822.8|11839.8|11827.8|11840.1|11828.1|11834.8|11822.8|1
1734623850000|2024-12-19 15:57:30|11840.8|11828.8|11834.1|11822.1|11845.4|11833.4|11833.8|11821.8|4
1734623860000|2024-12-19 15:57:40|11832|11820|11832.4|11820.4|11836.7|11824.7|11831.6|11819.6|2
1734623870000|2024-12-19 15:57:50|11832.2|11820.2|11832.2|11820.2|11832.2|11820.2|11832.2|11820.2|1
1734623880000|2024-12-19 15:58:00|11831.1|11819.1|11830.1|11818.1|11831.1|11819.1|11830.1|11818.1|0
1734623890000|2024-12-19 15:58:10|11834|11822|11835.9|11823.9|11836.7|11824.7|11831.9|11819.9|8
1734623900000|2024-12-19 15:58:20|11838|11826|11840.4|11828.4|11840.8|11828.8|11836.8|11824.8|1
1734623910000|2024-12-19 15:58:30|11839.8|11827.8|11837|11825|11850.7|11838.7|11837|11825|2
1734623920000|2024-12-19 15:58:40|11838.2|11826.2|11825.1|11813.1|11839|11827|11823.9|11811.9|5
1734623930000|2024-12-19 15:58:50|11825.4|11813.4|11817.2|11805.2|11825.4|11813.4|11808.4|11796.4|1
1734623940000|2024-12-19 15:59:00|11818.2|11806.2|11806.9|11794.9|11818.2|11806.2|11806.8|11794.8|6
1734623950000|2024-12-19 15:59:10|11805.1|11793.1|11808.2|11796.2|11808.7|11796.7|11802.3|11790.3|7
1734623960000|2024-12-19 15:59:20|11808.3|11796.3|11810.7|11798.7|11816|11804|11804.9|11792.9|6
1734623970000|2024-12-19 15:59:30|11810.9|11798.9|11814.4|11802.4|11815|11803|11807.9|11795.9|13
1734623980000|2024-12-19 15:59:40|11811.5|11799.5|11811|11799|11811.5|11799.5|11807|11795|11
1734623990000|2024-12-19 15:59:50|11806.7|11794.7|11822.7|11810.7|11822.9|11810.9|11802.3|11790.3|4
1734624000000|2024-12-19 16:00:00|11823.1|11811.1|11825.4|11813.4|11837.4|11825.4|11822.4|11810.4|10
1734624010000|2024-12-19 16:00:10|11825|11813|11817.1|11805.1|11825|11813|11816.3|11804.3|1
1734624020000|2024-12-19 16:00:20|11820.4|11808.4|11826.3|11814.3|11826.3|11814.3|11820.4|11808.4|1
1734624030000|2024-12-19 16:00:30|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|0
1734624040000|2024-12-19 16:00:40|11828|11816|11825.6|11813.6|11828|11816|11813|11801|3
1734624050000|2024-12-19 16:00:50|11823.9|11811.9|11823.7|11811.7|11823.9|11811.9|11823.7|11811.7|0
1734624060000|2024-12-19 16:01:00|11823.5|11811.5|11824.1|11812.1|11825.8|11813.8|11823.5|11811.5|0
1734624070000|2024-12-19 16:01:10|11823.8|11811.8|11817.6|11805.6|11823.8|11811.8|11817.3|11805.3|0
1734624080000|2024-12-19 16:01:20|11816.9|11804.9|11815.7|11803.7|11816.9|11804.9|11815.6|11803.6|5
1734624090000|2024-12-19 16:01:30|11815.3|11803.3|11820.2|11808.2|11820.7|11808.7|11815.3|11803.3|2
1734624100000|2024-12-19 16:01:40|11820.7|11808.7|11811.7|11799.7|11820.7|11808.7|11810.4|11798.4|2
1734624110000|2024-12-19 16:01:50|11813.5|11801.5|11813.4|11801.4|11813.5|11801.5|11811.2|11799.2|1
1734624120000|2024-12-19 16:02:00|11814|11802|11851.1|11839.1|11851.1|11839.1|11812.4|11800.4|16
1734624130000|2024-12-19 16:02:10|11861.5|11849.5|11868.5|11856.5|11871|11859.5|11859.9|11847.9|12
1734624140000|2024-12-19 16:02:20|11868.4|11856.4|11867.2|11855.2|11868.4|11856.4|11866.6|11854.6|1
1734624150000|2024-12-19 16:02:30|11866.6|11854.6|11865.1|11853.1|11867.3|11855.3|11865.1|11853.1|0
1734624160000|2024-12-19 16:02:40|11865.3|11853.3|11868.9|11856.9|11869.4|11857.4|11865.3|11853.3|2
1734624170000|2024-12-19 16:02:50|11868.6|11856.6|11867.8|11855.8|11868.9|11856.9|11867.8|11855.8|2
1734624180000|2024-12-19 16:03:00|11869.6|11857.6|11868.8|11856.8|11869.7|11857.7|11868.8|11856.8|3
1734624190000|2024-12-19 16:03:10|11869.7|11857.7|11868.6|11856.6|11869.7|11857.7|11868.6|11856.6|1
1734624200000|2024-12-19 16:03:20|11865.2|11853.2|11865.2|11853.2|11865.2|11853.2|11865.2|11853.2|1
1734624210000|2024-12-19 16:03:30|11868.3|11856.3|11870.3|11858.3|11874|11862|11868|11856|5
1734624220000|2024-12-19 16:03:40|11870|11858|11876.6|11864.6|11879.6|11867.6|11867.2|11855.2|9
1734624230000|2024-12-19 16:03:50|11876|11864|11866.9|11854.9|11876|11864|11866.1|11854.1|8
1734624240000|2024-12-19 16:04:00|11868.1|11856.1|11867.9|11855.9|11868.1|11856.1|11867.1|11855.1|0
1734624250000|2024-12-19 16:04:10|11868.6|11856.6|11873.3|11861.3|11876|11864|11868.6|11856.6|10
1734624260000|2024-12-19 16:04:20|11872.9|11860.9|11877.2|11865.2|11877.2|11865.2|11872.9|11860.9|8
1734624270000|2024-12-19 16:04:30|11874.6|11866.6|11876.2|11864.2|11876.2|11866.6|11874.6|11864.2|0
1734624280000|2024-12-19 16:04:40|11876.3|11868.3|11925.8|11913.8|11926.9|11914.9|11876.3|11865.1|42
1734624290000|2024-12-19 16:04:50|11926.9|11914.9|11948.1|11936.1|11953.8|11941.8|11926.9|11914.9|33
1734624300000|2024-12-19 16:05:00|11947.8|11935.8|11950.7|11938.7|11950.9|11942.3|11939.6|11927.6|12
1734624310000|2024-12-19 16:05:10|11949.6|11937.6|11944.4|11932.4|11950.5|11938.5|11944.4|11932.4|7
1734624320000|2024-12-19 16:05:20|11945.1|11933.1|11930.3|11918.3|11945.1|11933.1|11928.6|11916.6|5
1734624330000|2024-12-19 16:05:30|11926.2|11914.2|11924.7|11912.7|11926.5|11914.5|11921.4|11909.4|1
1734624340000|2024-12-19 16:05:40|11922.8|11910.8|11926|11914|11927.4|11921.4|11918.8|11906.8|4
1734624350000|2024-12-19 16:05:50|11926.2|11914.2|11922.9|11910.9|11926.8|11914.8|11922|11910|2
1734624360000|2024-12-19 16:06:00|11920.1|11908.1|11914.7|11902.7|11920.1|11908.1|11914.7|11902.7|0
1734624370000|2024-12-19 16:06:10|11914.4|11902.4|11905.6|11893.6|11914.4|11902.4|11903.9|11891.9|1
1734624380000|2024-12-19 16:06:20|11909.6|11897.6|11916.3|11904.3|11916.3|11904.3|11909.5|11897.5|1
1734624390000|2024-12-19 16:06:30|11916.5|11904.5|11912.7|11900.7|11916.5|11904.5|11912.7|11900.7|0
1734624400000|2024-12-19 16:06:40|11913.1|11901.1|11914.9|11902.9|11915.2|11903.2|11913.1|11901.1|0
1734624410000|2024-12-19 16:06:50|11912.4|11900.4|11910.1|11898.1|11912.4|11900.4|11910.1|11898.1|1
1734624420000|2024-12-19 16:07:00|11909.1|11897.1|11909.8|11897.8|11909.8|11897.8|11908|11896|0
1734624430000|2024-12-19 16:07:10|11908.9|11896.9|11908.9|11896.9|11909.5|11897.5|11908.9|11896.9|1
1734624440000|2024-12-19 16:07:20|11907.6|11895.6|11908.2|11896.2|11908.9|11898|11905.1|11893.1|1
1734624450000|2024-12-19 16:07:30|11908.4|11896.4|11911.3|11899.3|11915.5|11903.5|11908.4|11896.4|0
1734624460000|2024-12-19 16:07:40|11908.6|11896.6|11906.1|11894.1|11908.8|11896.8|11906.1|11894.1|3
1734624470000|2024-12-19 16:07:50|11905.5|11893.5|11905.6|11893.6|11905.6|11893.6|11905.5|11893.5|3
1734624480000|2024-12-19 16:08:00|11904.8|11892.8|11900.1|11888.1|11904.8|11892.8|11899.1|11887.1|3
1734624490000|2024-12-19 16:08:10|11918.8|11906.8|11929.8|11917.8|11930.4|11918.4|11918.8|11906.8|2
1734624500000|2024-12-19 16:08:20|11930.1|11918.1|11932|11920|11932|11920|11929.8|11917.8|0
1734624510000|2024-12-19 16:08:30|11932.2|11920.2|11930.7|11918.7|11932.4|11920.4|11929.9|11917.9|1
1734624520000|2024-12-19 16:08:40|11931.2|11919.2|11934.4|11922.4|11934.4|11922.4|11931.2|11919.2|0
1734624530000|2024-12-19 16:08:50|11933.4|11921.4|11932.7|11920.7|11933.4|11921.4|11932.7|11920.7|0
1734624540000|2024-12-19 16:09:00|11931.7|11919.7|11923.4|11911.4|11931.7|11919.7|11923|11911|1
1734624550000|2024-12-19 16:09:10|11923.6|11911.6|11922.9|11910.9|11923.6|11911.6|11922.9|11910.9|0
1734624560000|2024-12-19 16:09:20|11917.8|11905.8|11917.6|11905.6|11917.8|11905.8|11915.9|11903.9|1
1734624570000|2024-12-19 16:09:30|11915.7|11903.7|11918.4|11906.4|11918.4|11906.4|11910.6|11898.6|0
1734624580000|2024-12-19 16:09:40|11918.9|11906.9|11941.1|11929.1|11941.6|11929.6|11918.9|11906.9|1
1734624590000|2024-12-19 16:09:50|11943.6|11931.6|11944.9|11932.9|11949.9|11937.9|11943.6|11931.6|2
1734624600000|2024-12-19 16:10:00|11944.3|11932.3|11968.3|11956.3|11969.8|11957.8|11944.3|11932.3|2
1734624610000|2024-12-19 16:10:10|11969.8|11957.8|11966|11954|11970|11958|11957.1|11945.1|7
1734624620000|2024-12-19 16:10:20|11965.2|11953.2|11976.6|11964.6|11985.1|11973.1|11963.3|11951.3|12
1734624630000|2024-12-19 16:10:30|11977.1|11965.1|11974.9|11962.9|11978.7|11966.7|11973.7|11961.7|6
1734624640000|2024-12-19 16:10:40|11968.2|11956.2|11974.2|11962.2|11976.4|11964.4|11968.1|11956.1|16
1734624650000|2024-12-19 16:10:50|11974|11962|11979.4|11967.4|11983.2|11971.2|11971.6|11959.6|3
1734624660000|2024-12-19 16:11:00|11975.2|11963.2|11961.7|11949.7|11975.2|11963.2|11958.2|11946.2|7
1734624670000|2024-12-19 16:11:10|11963.3|11951.3|11963.9|11951.9|11964.6|11952.6|11958.8|11946.8|17
1734624680000|2024-12-19 16:11:20|11958.9|11946.9|11958.8|11946.8|11959.8|11947.8|11958.8|11946.8|0
1734624690000|2024-12-19 16:11:30|11958.3|11946.3|11956.7|11944.7|11958.3|11946.3|11956.7|11944.7|0
1734624700000|2024-12-19 16:11:40|11954.8|11942.8|11950.1|11938.1|11954.8|11942.8|11949.5|11937.5|8
1734624710000|2024-12-19 16:11:50|11948.8|11936.8|11946.6|11934.6|11948.8|11936.8|11938.3|11926.3|2
1734624720000|2024-12-19 16:12:00|11947.2|11935.2|11950.3|11938.3|11950.3|11938.3|11947.2|11935.2|0
1734624730000|2024-12-19 16:12:10|11951.1|11939.1|11974.5|11962.5|11974.9|11962.9|11950.8|11938.8|6
1734624740000|2024-12-19 16:12:20|11974.8|11962.8|11963.3|11951.3|11976.9|11964.9|11962.9|11950.9|3
1734624750000|2024-12-19 16:12:30|11963.6|11951.6|11972.3|11960.3|11974.1|11962.1|11961.3|11949.3|0
1734624760000|2024-12-19 16:12:40|11972.9|11960.9|11971.5|11959.5|11973.1|11961.1|11971|11959|10
1734624770000|2024-12-19 16:12:50|11969|11957|11967|11955|11969|11957|11967|11955|0
1734624780000|2024-12-19 16:13:00|11966.3|11954.3|11966.3|11954.3|11966.3|11954.3|11966.3|11954.3|0
1734624790000|2024-12-19 16:13:10|11966.2|11954.2|11958|11946|11966.2|11954.2|11958|11946|2
1734624800000|2024-12-19 16:13:20|11957.4|11945.4|11953.7|11941.7|11957.7|11945.7|11953.2|11941.2|3
1734624810000|2024-12-19 16:13:30|11956.5|11944.5|11957.5|11945.5|11957.5|11945.5|11952|11940|1
1734624820000|2024-12-19 16:13:40|11957.2|11945.2|11958.2|11946.2|11958.2|11946.2|11957|11945|0
1734624830000|2024-12-19 16:13:50|11957.6|11945.6|11957.4|11945.4|11957.6|11945.6|11957.4|11945.4|0
1734624840000|2024-12-19 16:14:00|11942.5|11930.5|11943.1|11931.1|11946.7|11934.7|11936.5|11924.5|6
1734624850000|2024-12-19 16:14:10|11941.9|11929.9|11943.9|11931.9|11946.4|11934.4|11936.1|11924.1|1
1734624860000|2024-12-19 16:14:20|11942.8|11930.8|11939.4|11927.4|11943.2|11931.2|11938.3|11926.3|13
1734624870000|2024-12-19 16:14:30|11936.2|11924.2|11933.7|11921.7|11936.5|11924.5|11933.1|11921.1|3
1734624880000|2024-12-19 16:14:40|11932.5|11920.5|11931|11919|11932.5|11920.5|11930.9|11918.9|2
1734624890000|2024-12-19 16:14:50|11929.5|11917.5|11931.4|11919.4|11931.4|11919.4|11929.4|11917.4|1
1734624900000|2024-12-19 16:15:00|11931.7|11919.7|11931.6|11919.6|11931.7|11919.7|11929.1|11917.1|1
1734624910000|2024-12-19 16:15:10|11935.6|11923.6|11937.9|11925.9|11937.9|11925.9|11935.3|11923.3|2
1734624920000|2024-12-19 16:15:20|11939|11927|11950.2|11938.2|11950.2|11938.2|11938.5|11927|2
1734624940000|2024-12-19 16:15:40|11950.5|11938.5|11950.2|11938.2|11950.5|11938.5|11950.2|11938.2|0
1734624950000|2024-12-19 16:15:50|11943.8|11931.8|11939.7|11927.7|11943.8|11931.8|11939.3|11927.3|4
1734624960000|2024-12-19 16:16:00|11930.9|11918.9|11926.8|11914.8|11930.9|11918.9|11926.8|11914.8|11
1734624970000|2024-12-19 16:16:10|11924.3|11912.3|11923.7|11911.7|11925.3|11913.3|11917.8|11905.8|11
1734624980000|2024-12-19 16:16:20|11924.8|11912.8|11924.2|11912.2|11928.9|11916.9|11918|11906|15
1734624990000|2024-12-19 16:16:30|11924.4|11912.4|11938.8|11926.8|11938.8|11926.8|11921.9|11909.9|5
1734625000000|2024-12-19 16:16:40|11938.3|11926.3|11936|11924|11938.3|11926.3|11936|11924|0
1734625010000|2024-12-19 16:16:50|11926.5|11914.5|11925.9|11913.9|11926.5|11914.5|11924.3|11912.3|0
1734625020000|2024-12-19 16:17:00|11925.6|11913.6|11925.5|11913.5|11927|11915|11925.5|11913.5|0
1734625030000|2024-12-19 16:17:10|11923.3|11911.3|11919.2|11907.2|11923.3|11911.3|11918.4|11906.4|6
1734625040000|2024-12-19 16:17:20|11920|11908|11940.9|11928.9|11940.9|11928.9|11920|11908|8
1734625050000|2024-12-19 16:17:30|11940.2|11928.2|11940.2|11928.2|11941.7|11929.7|11939.4|11927.4|3
1734625060000|2024-12-19 16:17:40|11940.6|11928.6|11947.2|11935.2|11947.2|11935.2|11940.6|11928.6|1
1734625070000|2024-12-19 16:17:50|11947.9|11935.9|11950.7|11938.7|11950.7|11938.7|11947.9|11935.9|1
1734625080000|2024-12-19 16:18:00|11954.8|11942.8|11961.7|11949.7|11961.7|11949.7|11951.4|11939.4|3
1734625090000|2024-12-19 16:18:10|11962.8|11950.8|11963.1|11951.1|11965.4|11953.4|11960.6|11950.2|5
1734625100000|2024-12-19 16:18:20|11966.1|11954.1|11961.3|11949.3|11966.1|11954.1|11960.6|11948.6|3
1734625110000|2024-12-19 16:18:30|11961.6|11949.6|11966.1|11954.1|11966.1|11954.1|11961.6|11949.6|1
1734625120000|2024-12-19 16:18:40|11961.9|11949.9|11961.9|11949.9|11961.9|11949.9|11955.1|11947.1|3
1734625130000|2024-12-19 16:18:50|11961.4|11949.4|11960.9|11948.9|11961.9|11949.9|11960.6|11948.6|0
1734625140000|2024-12-19 16:19:00|11959.9|11947.9|11949.3|11937.3|11959.9|11947.9|11948.5|11936.5|1
1734625150000|2024-12-19 16:19:10|11948.5|11936.5|11949.7|11937.7|11951.8|11939.8|11945.2|11933.2|2
1734625160000|2024-12-19 16:19:20|11948.9|11936.9|11941.7|11929.7|11950.3|11938.3|11941.7|11929.7|3
1734625170000|2024-12-19 16:19:30|11939|11927|11935|11923|11939.2|11927.2|11935|11923|5
1734625180000|2024-12-19 16:19:40|11934.6|11922.6|11936.6|11924.6|11936.6|11924.6|11927.3|11915.3|6
1734625190000|2024-12-19 16:19:50|11937.4|11925.4|11935.9|11927.9|11937.6|11927.9|11935.9|11925.4|0
1734625200000|2024-12-19 16:20:00|11936.2|11928.2|11938.7|11926.7|11938.7|11928.4|11936|11924|9
1734625210000|2024-12-19 16:20:10|11939.5|11927.5|11938.1|11926.1|11939.5|11927.5|11936.7|11924.7|5
1734625220000|2024-12-19 16:20:20|11941.5|11929.5|11958.9|11946.9|11958.9|11946.9|11939|11927|24
1734625230000|2024-12-19 16:20:30|11955|11943|11953|11941|11955|11943|11947.3|11935.3|3
1734625240000|2024-12-19 16:20:40|11953.2|11941.2|11956.2|11944.2|11956.9|11944.9|11953.2|11941.2|2
1734625250000|2024-12-19 16:20:50|11955.9|11943.9|11959|11947|11959|11947|11952.7|11940.7|4
1734625260000|2024-12-19 16:21:00|11961|11949|11960.8|11948.8|11961.8|11949.8|11960.2|11948.2|0
1734625270000|2024-12-19 16:21:10|11961.1|11949.1|11961.8|11949.8|11969.2|11957.2|11959.6|11947.6|9
1734625280000|2024-12-19 16:21:20|11962.8|11950.8|11963|11951|11963|11951|11962.8|11950.8|1
1734625300000|2024-12-19 16:21:40|11963.6|11951.6|11998.5|11986.5|11998.5|11986.5|11963.6|11951.6|16
1734625310000|2024-12-19 16:21:50|11995.4|11983.4|11998.6|11986.6|12001.4|11989.4|11991.7|11979.7|2
1734625320000|2024-12-19 16:22:00|11993.6|11981.6|11986.7|11974.7|11993.6|11981.6|11976.5|11964.5|8
1734625330000|2024-12-19 16:22:10|11987.7|11975.7|11988.7|11976.7|11988.9|11976.9|11979.5|11967.5|11
1734625340000|2024-12-19 16:22:20|11988.3|11976.3|11991.1|11979.1|11991.4|11979.4|11987.6|11975.6|1
1734625350000|2024-12-19 16:22:30|11988.6|11976.6|11980.5|11968.5|11990.3|11978.3|11980.5|11968.5|6
1734625360000|2024-12-19 16:22:40|11980.8|11968.8|11969.2|11957.2|11982.8|11970.8|11969.2|11957.2|1
1734625370000|2024-12-19 16:22:50|11967.2|11955.2|11960.8|11948.8|11969.1|11957.1|11960.5|11948.5|5
1734625380000|2024-12-19 16:23:00|11961|11949|11961.1|11949.1|11961.8|11949.8|11953.2|11941.2|3
1734625390000|2024-12-19 16:23:10|11962|11950|11963.6|11951.6|11963.6|11951.6|11961.3|11949.3|2
1734625400000|2024-12-19 16:23:20|11961.6|11949.6|11971.7|11963.7|11979.7|11967.7|11961.6|11949.6|15
1734625410000|2024-12-19 16:23:30|11971|11963|11992.8|11980.8|11992.8|11980.8|11971|11959|7
1734625420000|2024-12-19 16:23:40|11993.4|11981.4|11999.7|11987.7|12002.2|11990.2|11993.4|11981.4|3
1734625430000|2024-12-19 16:23:50|11999.1|11987.1|12001.1|11989.1|12003.1|11994.2|11994.7|11982.7|4
1734625440000|2024-12-19 16:24:00|11999.4|11987.4|12003|11991|12003|11991|11998.5|11986.5|2
1734625450000|2024-12-19 16:24:10|12003.4|11991.4|12001.9|11989.9|12003.4|11991.4|11999.9|11987.9|3
1734625460000|2024-12-19 16:24:20|12004.2|11992.2|12002.4|11990.4|12004.2|11992.2|12002.4|11990.4|0
1734625470000|2024-12-19 16:24:30|12003|11991|12009.5|11997.5|12010.2|11998.2|12003|11991|1
1734625480000|2024-12-19 16:24:40|12010.1|11998.1|12013.2|12001.2|12013.2|12001.2|12010.1|11998.1|1
1734625490000|2024-12-19 16:24:50|12011.9|11999.9|12006.3|11994.3|12011.9|11999.9|12006|11994.3|5
1734625500000|2024-12-19 16:25:00|12008.2|11996.2|12009.9|11997.9|12009.9|11997.9|12008.2|11996.2|2
1734625510000|2024-12-19 16:25:10|12006.4|11994.4|12024|12012|12024.3|12012.3|12006|11994.4|5
1734625520000|2024-12-19 16:25:20|12022.7|12010.7|12031.4|12019.4|12032.6|12024.6|12022.2|12010.2|14
1734625530000|2024-12-19 16:25:30|12031.6|12019.6|12027.5|12015.5|12031.6|12019.6|12026.1|12014.1|3
1734625540000|2024-12-19 16:25:40|12028.2|12016.2|12029.8|12017.8|12032.2|12020.2|12018.9|12006.9|10
1734625550000|2024-12-19 16:25:50|12030.7|12018.7|12030.4|12018.4|12034.4|12022.4|12028.8|12018.3|7
1734625560000|2024-12-19 16:26:00|12029.5|12017.5|12031.5|12019.5|12031.5|12019.5|12019.7|12007.7|4
1734625570000|2024-12-19 16:26:10|12031.2|12019.2|12030.3|12018.3|12032|12020|12025.4|12013.4|8
1734625580000|2024-12-19 16:26:20|12029.3|12021.3|12034.2|12022.2|12034.2|12022.8|12029.3|12021.3|2
1734625590000|2024-12-19 16:26:30|12033.6|12021.6|12032|12020|12034.1|12022.1|12028.2|12016.2|5
1734625600000|2024-12-19 16:26:40|12031.2|12019.2|12036.4|12024.4|12037|12025|12027.8|12015.8|3
1734625610000|2024-12-19 16:26:50|12037.8|12025.8|12042.2|12030.2|12051.2|12039.2|12037.8|12025.8|6
1734625620000|2024-12-19 16:27:00|12045.3|12033.3|12051.8|12039.8|12051.8|12040.1|12045.3|12033.3|1
1734625630000|2024-12-19 16:27:10|12052.8|12040.8|12062|12050|12074.1|12062.1|12052.8|12040.8|10
1734625640000|2024-12-19 16:27:20|12062.4|12050.4|12056.8|12044.8|12063.4|12051.4|12051.7|12039.7|3
1734625650000|2024-12-19 16:27:30|12056.2|12044.2|12076.6|12064.6|12080|12068|12052.2|12040.2|12
1734625660000|2024-12-19 16:27:40|12076.7|12064.7|12070.5|12058.5|12076.7|12064.7|12061.8|12049.8|2
1734625670000|2024-12-19 16:27:50|12067.9|12055.9|12051.4|12039.4|12067.9|12055.9|12050.4|12038.4|4
1734625680000|2024-12-19 16:28:00|12050.1|12038.1|12029.5|12017.5|12050.1|12038.1|12023.6|12011.6|3
1734625690000|2024-12-19 16:28:10|12029.4|12017.4|12040|12028|12044.3|12032.3|12029.4|12017.4|3
1734625700000|2024-12-19 16:28:20|12043.5|12031.5|12031.9|12019.9|12044.2|12032.2|12031.4|12019.4|1
1734625710000|2024-12-19 16:28:30|12031.7|12019.7|12030.3|12018.3|12034.6|12022.6|12030.3|12018.3|0
1734625720000|2024-12-19 16:28:40|12030.2|12018.2|12003.7|11991.7|12030.2|12018.2|12003.7|11991.7|4
1734625730000|2024-12-19 16:28:50|12005.1|11993.1|12000.1|11988.1|12007.3|11995.3|12000.1|11988.1|1
1734625740000|2024-12-19 16:29:00|12000.6|11988.6|12004|11992|12004.8|11992.8|12000.6|11988.6|1
1734625750000|2024-12-19 16:29:10|11985.1|11973.1|11990.9|11978.9|11997.5|11985.5|11983.7|11971.7|5
1734625760000|2024-12-19 16:29:20|11987.5|11975.5|11987|11975|11987.5|11975.5|11979.4|11967.4|0
1734625770000|2024-12-19 16:29:30|11993.8|11981.8|11996.7|11984.7|12005.1|11993.1|11993.8|11981.8|5
1734625780000|2024-12-19 16:29:40|11992.2|11980.2|11979.7|11967.7|11992.2|11980.2|11979.7|11967.7|1
1734625790000|2024-12-19 16:29:50|11979.8|11967.8|11982.8|11970.8|11988.9|11976.9|11979.8|11967.8|5
1734625800000|2024-12-19 16:30:00|11982.2|11970.2|11984.3|11972.3|11984.4|11972.4|11976.8|11964.8|3
1734625810000|2024-12-19 16:30:10|11984.4|11972.4|11983|11971|11984.4|11972.4|11982.7|11970.7|5
1734625820000|2024-12-19 16:30:20|11983.3|11971.3|11979.8|11967.8|11983.3|11971.3|11975.8|11963.8|4
1734625830000|2024-12-19 16:30:30|11979.5|11967.5|11980.3|11968.3|11980.3|11968.3|11977.6|11965.6|0
1734625840000|2024-12-19 16:30:40|11981.7|11969.7|11980.5|11968.5|11981.9|11969.9|11979.8|11967.8|6
1734625850000|2024-12-19 16:30:50|11980.7|11968.7|11971.9|11959.9|11980.7|11968.7|11959.2|11947.2|19
1734625860000|2024-12-19 16:31:00|11966.7|11954.7|11958.3|11946.3|11966.7|11954.7|11956.8|11944.8|2
1734625870000|2024-12-19 16:31:10|11957.5|11945.5|11956.4|11944.4|11958.4|11946.4|11953.7|11941.7|0
1734625880000|2024-12-19 16:31:20|11958|11946|11954.4|11942.4|11959.8|11947.8|11951.5|11939.5|4
1734625890000|2024-12-19 16:31:30|11956.3|11944.3|11961.4|11953.4|11963.1|11953.4|11956.3|11944.3|2
1734625900000|2024-12-19 16:31:40|11961.1|11953.1|11959.4|11947.4|11961.1|11953.1|11956.4|11944.4|3
1734625910000|2024-12-19 16:31:50|11959.1|11947.1|11948.1|11936.1|11959.1|11947.1|11948.1|11936.1|2
1734625920000|2024-12-19 16:32:00|11947.4|11935.4|11949.6|11937.6|11952.7|11940.7|11947.1|11935.1|1
1734625930000|2024-12-19 16:32:10|11949.9|11937.9|11980.9|11968.9|11980.9|11968.9|11949.6|11937.6|6
1734625940000|2024-12-19 16:32:20|11981.1|11969.1|11975.3|11963.3|11981.4|11969.4|11974.5|11962.5|2
1734625950000|2024-12-19 16:32:30|11975.7|11963.7|11970.8|11958.8|11977.2|11965.2|11969.9|11957.9|4
1734625960000|2024-12-19 16:32:40|11970.1|11958.1|11965.2|11957.2|11970.1|11958.1|11965.2|11955.8|3
1734625970000|2024-12-19 16:32:50|11964.8|11956.8|11979.1|11967.1|11983.3|11971.3|11964.8|11956.8|3
1734625980000|2024-12-19 16:33:00|11976.5|11964.5|11985|11973|11985.9|11975.9|11976.5|11964.5|3
1734625990000|2024-12-19 16:33:10|11984.8|11972.8|11970.3|11958.3|11984.8|11972.8|11970.3|11958.3|3
1734626000000|2024-12-19 16:33:20|11967.9|11955.9|11962.7|11950.7|11967.9|11955.9|11961.2|11949.2|4
1734626010000|2024-12-19 16:33:30|11962.6|11950.6|11960.4|11948.4|11962.6|11950.6|11960.4|11948.4|2
1734626020000|2024-12-19 16:33:40|11954.1|11942.1|11953.2|11941.2|11955.6|11943.6|11953.2|11941.2|10
1734626030000|2024-12-19 16:33:50|11947.8|11939.8|11949.1|11937.1|11949.5|11939.8|11945.9|11933.9|8
1734626040000|2024-12-19 16:34:00|11948.9|11936.9|11948.6|11936.6|11949.3|11937.3|11948.1|11936.1|0
1734626050000|2024-12-19 16:34:10|11948.4|11936.4|11947.3|11935.3|11948.4|11936.4|11946.6|11934.6|1
1734626060000|2024-12-19 16:34:20|11947.9|11935.9|11945.6|11937.6|11948.3|11937.6|11945.6|11935.9|0
1734626070000|2024-12-19 16:34:30|11945.3|11937.3|11926.3|11914.3|11945.3|11937.3|11926.3|11914.3|5
1734626080000|2024-12-19 16:34:40|11926.7|11914.7|11925.5|11913.5|11931.1|11919.1|11925|11913|8
1734626090000|2024-12-19 16:34:50|11925.2|11913.2|11918.6|11906.6|11925.2|11913.2|11916.3|11905.6|4
1734626100000|2024-12-19 16:35:00|11916.2|11904.2|11914.9|11902.9|11916.2|11904.2|11914.9|11902.9|0
1734626110000|2024-12-19 16:35:10|11916.4|11904.4|11915.9|11903.9|11917.1|11905.1|11915.4|11903.4|1
1734626120000|2024-12-19 16:35:20|11917.2|11905.2|11918.6|11906.6|11918.9|11906.9|11917.2|11905.2|1
1734626130000|2024-12-19 16:35:30|11918.4|11906.4|11912.7|11900.7|11920.5|11908.7|11910.7|11898.7|4
1734626140000|2024-12-19 16:35:40|11913.4|11901.4|11906.3|11894.3|11915.1|11903.1|11906.3|11894.3|4
1734626150000|2024-12-19 16:35:50|11904.4|11892.4|11902.8|11890.8|11904.4|11892.4|11902.1|11890.1|15
1734626160000|2024-12-19 16:36:00|11903.1|11891.1|11905.7|11893.7|11905.7|11893.7|11903.1|11891.1|4
1734626170000|2024-12-19 16:36:10|11905.4|11893.4|11913.7|11901.7|11914.3|11902.3|11905.4|11893.4|2
1734626180000|2024-12-19 16:36:20|11915.4|11903.4|11916.8|11904.8|11918.4|11906.4|11908.2|11896.2|3
1734626190000|2024-12-19 16:36:30|11914.4|11902.4|11918.1|11906.1|11918.1|11906.1|11911.6|11899.6|6
1734626200000|2024-12-19 16:36:40|11917.8|11905.8|11910.4|11898.4|11917.8|11905.8|11909.5|11897.5|1
1734626210000|2024-12-19 16:36:50|11921.1|11909.1|11920.6|11908.6|11921.1|11909.1|11917.2|11905.2|14
1734626220000|2024-12-19 16:37:00|11920.3|11908.3|11921.7|11909.7|11921.9|11913.2|11920.3|11908.3|5
1734626230000|2024-12-19 16:37:10|11920.4|11908.4|11915.9|11903.9|11920.4|11908.4|11911.9|11899.9|2
1734626240000|2024-12-19 16:37:20|11917.2|11905.2|11907.4|11895.4|11917.2|11905.2|11907.4|11895.4|4
1734626250000|2024-12-19 16:37:30|11907.7|11895.7|11920.2|11908.2|11920.2|11908.2|11902.7|11890.7|12
1734626260000|2024-12-19 16:37:40|11919.9|11907.9|11914.4|11902.4|11919.9|11907.9|11902.7|11890.7|8
1734626270000|2024-12-19 16:37:50|11916.2|11904.2|11913.2|11901.2|11916.2|11904.2|11913.2|11901.2|0
1734626280000|2024-12-19 16:38:00|11913|11901|11904.2|11892.2|11913.5|11901.5|11904.2|11892.2|0
1734626290000|2024-12-19 16:38:10|11903.5|11891.5|11902.3|11890.3|11905.8|11893.8|11902.3|11890.3|1
1734626300000|2024-12-19 16:38:20|11903.2|11891.2|11905.4|11893.4|11905.4|11893.4|11899|11887|7
1734626310000|2024-12-19 16:38:30|11904.4|11892.4|11908|11896|11908.8|11899.7|11904.4|11892.4|7
1734626320000|2024-12-19 16:38:40|11909.7|11897.7|11908.2|11896.2|11909.7|11897.7|11903.6|11891.6|6
1734626330000|2024-12-19 16:38:50|11908.5|11900.5|11909|11897|11909|11900.5|11908.4|11896.4|1
1734626340000|2024-12-19 16:39:00|11908.8|11896.8|11925.2|11913.2|11925.2|11913.2|11908.8|11896.8|6
1734626350000|2024-12-19 16:39:10|11928.8|11916.8|11938.5|11926.5|11939|11927|11928.8|11916.8|1
1734626360000|2024-12-19 16:39:20|11937.6|11925.6|11933.6|11921.6|11937.6|11925.6|11933.6|11921.6|2
1734626370000|2024-12-19 16:39:30|11933.9|11921.9|11936|11924|11936|11924|11933.6|11921.6|4
1734626380000|2024-12-19 16:39:40|11936.9|11924.9|11936.2|11924.2|11937.1|11925.1|11936.2|11924.2|0
1734626390000|2024-12-19 16:39:50|11935.9|11923.9|11929.2|11921.2|11935.9|11923.9|11929.2|11921.2|1
1734626400000|2024-12-19 16:40:00|11933.3|11921.3|11936.6|11924.6|11937.9|11925.9|11928|11916|12
1734626410000|2024-12-19 16:40:10|11936.1|11924.1|11937.6|11925.6|11941|11929|11936.1|11924.1|2
1734626420000|2024-12-19 16:40:20|11933.7|11921.7|11910.6|11898.6|11934|11922|11906.1|11894.1|15
1734626430000|2024-12-19 16:40:30|11909.8|11897.8|11909.2|11897.2|11909.8|11897.8|11902.6|11890.6|5
1734626440000|2024-12-19 16:40:40|11906.4|11894.4|11904|11892|11907.4|11895.4|11902.6|11890.6|4
1734626450000|2024-12-19 16:40:50|11904.3|11892.3|11913.7|11901.7|11914|11902|11899.3|11887.3|6
1734626460000|2024-12-19 16:41:00|11911.2|11905.2|11912.1|11900.1|11921|11909|11911.2|11899.7|2
1734626470000|2024-12-19 16:41:10|11912.3|11900.3|11914.2|11902.2|11914.4|11902.4|11912.3|11900.3|2
1734626480000|2024-12-19 16:41:20|11916.3|11904.3|11913.5|11901.5|11916.3|11904.3|11913.1|11901.1|8
1734626490000|2024-12-19 16:41:30|11914.4|11902.4|11926.6|11914.6|11927.1|11915.1|11914.4|11902.4|0
1734626500000|2024-12-19 16:41:40|11928.1|11916.1|11930.9|11918.9|11930.9|11918.9|11928.1|11916.1|1
1734626510000|2024-12-19 16:41:50|11932.8|11920.8|11939.1|11927.1|11939.1|11927.1|11932.8|11920.8|1
1734626520000|2024-12-19 16:42:00|11939.3|11927.3|11949.4|11937.4|11951.2|11939.2|11939.3|11927.3|6
1734626530000|2024-12-19 16:42:10|11947.4|11935.4|11964.4|11952.4|11964.4|11952.4|11946.1|11934.1|4
1734626540000|2024-12-19 16:42:20|11964.1|11952.1|11960.6|11948.6|11971|11959|11959.5|11947.5|7
1734626550000|2024-12-19 16:42:30|11954.5|11942.5|11951.8|11939.8|11955.4|11943.4|11951.8|11939.8|0
1734626560000|2024-12-19 16:42:40|11951.2|11939.2|11944.4|11932.4|11951.2|11939.2|11940.9|11928.9|5
1734626570000|2024-12-19 16:42:50|11944.1|11932.1|11943.7|11931.7|11945|11933|11943.7|11931.7|0
1734626580000|2024-12-19 16:43:00|11944.7|11932.7|11945.2|11933.2|11945.2|11933.2|11937.8|11925.8|1
1734626590000|2024-12-19 16:43:10|11946|11934|11946.3|11934.3|11946.3|11934.3|11946|11934|0
1734626600000|2024-12-19 16:43:20|11946.5|11934.5|11943.7|11931.7|11947.7|11935.7|11936.9|11924.9|10
1734626610000|2024-12-19 16:43:30|11943.6|11931.6|11944.6|11932.6|11944.6|11932.6|11943.6|11931.6|0
1734626620000|2024-12-19 16:43:40|11944.5|11932.5|11944.5|11932.5|11945.1|11933.1|11944.5|11932.5|2
1734626630000|2024-12-19 16:43:50|11943.6|11931.6|11930.6|11918.6|11943.6|11931.6|11928.3|11916.3|3
1734626640000|2024-12-19 16:44:00|11930.7|11918.7|11925.6|11913.6|11931|11919|11924.7|11912.7|0
1734626650000|2024-12-19 16:44:10|11922.1|11910.1|11912|11900|11922.2|11910.2|11912|11900|5
1734626660000|2024-12-19 16:44:20|11916.5|11904.5|11912.5|11900.5|11916.7|11909|11912.2|11900.2|5
1734626670000|2024-12-19 16:44:30|11912.2|11900.2|11910.9|11898.9|11912.2|11900.2|11909.9|11897.9|1
1734626680000|2024-12-19 16:44:40|11910.6|11898.6|11907.5|11895.5|11911.1|11903.1|11906.7|11894.7|3
1734626690000|2024-12-19 16:44:50|11907.4|11895.4|11905.8|11893.8|11907.4|11897.4|11903.2|11891.3|4
1734626700000|2024-12-19 16:45:00|11906.4|11894.4|11918.5|11906.5|11918.5|11906.5|11906.4|11894.4|4
1734626710000|2024-12-19 16:45:10|11917.5|11905.5|11914.4|11902.4|11917.5|11905.5|11914.4|11902.4|1
1734626720000|2024-12-19 16:45:20|11913.5|11901.5|11905.7|11893.7|11915.7|11903.7|11905.7|11893.7|3
1734626730000|2024-12-19 16:45:30|11896.3|11884.3|11895.4|11883.4|11905.6|11893.6|11895|11883|7
1734626740000|2024-12-19 16:45:40|11895.5|11883.5|11898.9|11892.9|11898.9|11892.9|11895.5|11883.5|3
1734626750000|2024-12-19 16:45:50|11899|11887|11900.1|11892.1|11900.1|11893.3|11899|11887|6
1734626760000|2024-12-19 16:46:00|11899.7|11891.7|11900.1|11892.1|11900.1|11892.1|11897.9|11891.1|1
1734626770000|2024-12-19 16:46:10|11900.2|11892.2|11897.6|11885.6|11900.2|11892.2|11895.2|11883.2|14
1734626780000|2024-12-19 16:46:20|11897.2|11885.2|11899.6|11891.6|11901.1|11891.6|11897.2|11885.2|6
1734626790000|2024-12-19 16:46:30|11897.1|11885.1|11850.2|11838.2|11897.1|11885.1|11847.4|11835.4|37
1734626800000|2024-12-19 16:46:40|11853|11841|11851.8|11839.8|11863.8|11851.8|11846.6|11834.6|15
1734626810000|2024-12-19 16:46:50|11851.3|11839.3|11863.2|11851.2|11863.6|11851.6|11850.8|11838.8|4
1734626820000|2024-12-19 16:47:00|11861|11849|11853.1|11841.1|11861.5|11849.5|11850.5|11838.5|7
1734626830000|2024-12-19 16:47:10|11852.9|11840.9|11854.8|11842.8|11854.8|11842.8|11846.2|11834.2|19
1734626840000|2024-12-19 16:47:20|11855.6|11843.6|11867.5|11855.5|11868.5|11856.5|11854.9|11842.9|10
1734626850000|2024-12-19 16:47:30|11867.7|11855.7|11872.1|11860.1|11873.1|11864.1|11867.7|11855.7|5
1734626860000|2024-12-19 16:47:40|11876.6|11864.6|11885.7|11873.7|11886.3|11877|11874.5|11862.5|10
1734626870000|2024-12-19 16:47:50|11884.8|11872.8|11892.7|11884.7|11892.7|11884.7|11878.8|11869.8|17
1734626880000|2024-12-19 16:48:00|11896.9|11884.9|11885.8|11873.8|11903|11894.4|11885.8|11873.8|33
1734626890000|2024-12-19 16:48:10|11882.6|11870.6|11873.2|11861.2|11882.8|11870.8|11869.5|11857.5|9
1734626900000|2024-12-19 16:48:20|11873.4|11861.4|11857.4|11845.4|11876.3|11867.3|11851.7|11839.7|17
1734626910000|2024-12-19 16:48:30|11857.8|11845.8|11870.4|11858.4|11872.4|11860.4|11856.6|11844.6|9
1734626920000|2024-12-19 16:48:40|11862.9|11850.9|11841.6|11829.6|11862.9|11850.9|11839|11827|14
1734626930000|2024-12-19 16:48:50|11843.3|11831.3|11849.3|11837.3|11849.3|11837.3|11825.7|11819.7|17
1734626940000|2024-12-19 16:49:00|11850.2|11838.2|11862.1|11850.1|11862.1|11850.1|11845.4|11833.4|11
1734626950000|2024-12-19 16:49:10|11859.4|11847.4|11834.4|11822.4|11859.4|11847.4|11834.4|11822.4|9
1734626960000|2024-12-19 16:49:20|11834.5|11822.5|11832.5|11820.5|11840|11828|11832.2|11820.2|16
1734626970000|2024-12-19 16:49:30|11830.2|11822.2|11832.2|11820.2|11841.3|11829.3|11829.6|11819.8|13
1734626980000|2024-12-19 16:49:40|11832.5|11820.5|11826.7|11818.7|11837.2|11828|11826.7|11817.5|10
1734626990000|2024-12-19 16:49:50|11826.5|11818.5|11830.4|11818.4|11839.3|11827.3|11825.8|11815.4|14
1734627000000|2024-12-19 16:50:00|11829.7|11817.7|11832.2|11820.2|11837|11825|11825.8|11813.8|10
1734627010000|2024-12-19 16:50:10|11831.5|11819.5|11819.4|11807.4|11834.9|11825.3|11819.3|11807.3|2
1734627020000|2024-12-19 16:50:20|11813.1|11807.1|11813.7|11801.7|11819.4|11807.9|11813.1|11801.7|8
1734627030000|2024-12-19 16:50:30|11813.5|11801.5|11821|11809|11821|11809|11813.2|11801.2|5
1734627040000|2024-12-19 16:50:40|11821.4|11809.4|11817.8|11805.8|11823|11812.1|11815.1|11803.1|7
1734627050000|2024-12-19 16:50:50|11818.8|11806.8|11818.2|11806.2|11821.1|11809.1|11818.2|11806.2|3
1734627060000|2024-12-19 16:51:00|11817.5|11805.5|11832.5|11820.5|11835.3|11823.3|11812.9|11800.9|11
1734627070000|2024-12-19 16:51:10|11833.7|11821.7|11828.4|11822.4|11836.4|11824.4|11828.4|11818.7|14
1734627080000|2024-12-19 16:51:20|11832.6|11820.6|11837.3|11825.3|11838.8|11826.8|11832.6|11820.6|2
1734627090000|2024-12-19 16:51:30|11837.5|11825.5|11829.9|11821.9|11837.5|11825.5|11829.9|11820.5|4
1734627100000|2024-12-19 16:51:40|11829.5|11821.5|11825.1|11813.1|11833.8|11822.4|11824.8|11812.8|3
1734627110000|2024-12-19 16:51:50|11826|11814|11825|11813|11826.6|11814.6|11825|11813|1
1734627120000|2024-12-19 16:52:00|11825.3|11813.3|11828.6|11816.6|11828.6|11816.6|11825.3|11813.3|1
1734627130000|2024-12-19 16:52:10|11829|11817|11825.6|11813.6|11829|11817|11825.3|11813.3|1
1734627140000|2024-12-19 16:52:20|11826|11814|11828.2|11816.2|11828.2|11816.2|11825.5|11813.5|2
1734627150000|2024-12-19 16:52:30|11829.9|11817.9|11830|11818|11832.7|11820.7|11829.9|11817.9|1
1734627160000|2024-12-19 16:52:40|11829.5|11817.5|11828.3|11816.3|11829.5|11817.5|11826.8|11814.8|0
1734627170000|2024-12-19 16:52:50|11829|11817|11824.5|11812.5|11830.5|11818.5|11824.5|11812.5|0
1734627180000|2024-12-19 16:53:00|11825|11813|11819.3|11807.3|11825.8|11813.8|11819.3|11807.3|2
1734627190000|2024-12-19 16:53:10|11818|11806|11798.5|11786.5|11818|11806|11792.1|11780.1|45
1734627200000|2024-12-19 16:53:20|11798.2|11786.2|11797.6|11785.6|11799.1|11787.1|11797.1|11785.1|2
1734627210000|2024-12-19 16:53:30|11797.3|11785.3|11796.9|11784.9|11797.3|11786.2|11791.9|11779.9|2
1734627220000|2024-12-19 16:53:40|11795.5|11787.5|11795.5|11787.5|11795.5|11787.5|11795.5|11787.5|0
1734627230000|2024-12-19 16:53:50|11798.5|11786.5|11812.3|11800.3|11812.3|11800.3|11798.5|11786.5|2
1734627240000|2024-12-19 16:54:00|11813.6|11801.6|11797.6|11785.6|11813.6|11801.6|11797.6|11785.6|8
1734627250000|2024-12-19 16:54:10|11794.3|11782.3|11793.6|11781.6|11797|11785|11791.2|11779.2|3
1734627260000|2024-12-19 16:54:20|11795.5|11783.5|11796.6|11784.6|11797.6|11785.6|11795.5|11783.5|0
1734627270000|2024-12-19 16:54:30|11796.4|11784.4|11799.7|11787.7|11800.2|11788.2|11796.2|11784.2|1
1734627280000|2024-12-19 16:54:40|11804.4|11792.4|11804.4|11792.4|11804.4|11792.4|11804.4|11792.4|1
1734627290000|2024-12-19 16:54:50|11805.1|11793.1|11811.3|11799.3|11811.3|11799.3|11802.3|11791.9|4
1734627300000|2024-12-19 16:55:00|11815.4|11803.4|11822.4|11810.4|11822.4|11810.4|11815.1|11803.1|0
1734627310000|2024-12-19 16:55:10|11822.7|11810.7|11822.4|11810.4|11822.7|11810.7|11821.9|11809.9|0
1734627320000|2024-12-19 16:55:20|11818.7|11806.7|11813.7|11801.7|11819.7|11807.7|11811.4|11800.5|4
1734627340000|2024-12-19 16:55:40|11811.2|11799.2|11809.2|11797.2|11811.2|11799.2|11809.2|11797.2|0
1734627350000|2024-12-19 16:55:50|11802.3|11790.3|11797|11785|11802.3|11790.3|11797|11785|2
1734627360000|2024-12-19 16:56:00|11796.5|11784.5|11810.9|11798.9|11812.7|11800.7|11795.9|11783.9|5
1734627370000|2024-12-19 16:56:10|11811.5|11799.5|11811.3|11799.3|11811.9|11799.9|11811.3|11799.3|0
1734627380000|2024-12-19 16:56:20|11809.9|11797.9|11805.2|11793.2|11809.9|11797.9|11804.2|11792.2|2
1734627390000|2024-12-19 16:56:30|11805.5|11793.5|11804.9|11792.9|11805.9|11793.9|11804.9|11792.9|0
1734627400000|2024-12-19 16:56:40|11807.6|11795.6|11809.7|11797.7|11809.7|11797.7|11807.6|11795.6|0
1734627410000|2024-12-19 16:56:50|11806.5|11794.5|11805.9|11793.9|11806.5|11794.5|11805.9|11793.9|0
1734627420000|2024-12-19 16:57:00|11806.1|11794.1|11808.1|11796.1|11808.3|11796.3|11806.1|11794.1|2
1734627440000|2024-12-19 16:57:20|11812.9|11800.9|11812.4|11800.4|11812.9|11800.9|11811.9|11799.9|0
1734627450000|2024-12-19 16:57:30|11814.3|11802.3|11817.2|11805.2|11817.2|11805.2|11814.3|11802.3|5
1734627460000|2024-12-19 16:57:40|11824.6|11812.6|11823.6|11811.6|11825.7|11813.7|11822.9|11810.9|7
1734627470000|2024-12-19 16:57:50|11823.4|11811.4|11807.7|11795.7|11824.3|11812.3|11807.7|11795.7|5
1734627480000|2024-12-19 16:58:00|11804.2|11792.2|11805.2|11793.2|11805.2|11793.2|11804.2|11792.2|1
1734627490000|2024-12-19 16:58:10|11804.5|11792.5|11804.5|11792.5|11804.8|11792.8|11803.9|11791.9|0
1734627500000|2024-12-19 16:58:20|11803.9|11791.9|11803.9|11791.9|11804.5|11792.5|11803.9|11791.9|0
1734627510000|2024-12-19 16:58:30|11803.6|11791.6|11803.3|11791.3|11803.6|11791.6|11803.3|11791.3|0
1734627520000|2024-12-19 16:58:40|11803|11791|11803.8|11791.8|11804.3|11792.3|11803|11791|1
1734627530000|2024-12-19 16:58:50|11804.7|11792.7|11804.3|11792.3|11804.9|11792.9|11804.3|11792.3|1
1734627540000|2024-12-19 16:59:00|11804.1|11792.1|11803.8|11791.8|11804.1|11792.1|11803.8|11791.8|0
1734627570000|2024-12-19 16:59:30|11796.8|11784.8|11796.8|11784.8|11796.8|11784.8|11796.2|11784.2|1
1734627580000|2024-12-19 16:59:40|11797.8|11785.8|11788.2|11776.2|11797.8|11785.8|11788.2|11776.2|2
1734627590000|2024-12-19 16:59:50|11788.3|11776.3|11799.7|11787.7|11802.5|11790.5|11788.3|11776.3|6
1734627600000|2024-12-19 17:00:00|11800.3|11788.3|11801.7|11789.7|11802.6|11790.6|11800.3|11788.3|0
1734627610000|2024-12-19 17:00:10|11802.4|11794.4|11799.9|11787.9|11802.4|11794.4|11799.9|11787.9|3
1734627620000|2024-12-19 17:00:20|11797.9|11785.9|11798.9|11786.9|11798.9|11786.9|11797.9|11785.9|0
1734627630000|2024-12-19 17:00:30|11797|11785|11792.4|11780.4|11797|11785|11792.4|11780.4|0
1734627640000|2024-12-19 17:00:40|11790.5|11778.5|11792.2|11780.2|11792.2|11780.2|11790.5|11778.5|0
1734627650000|2024-12-19 17:00:50|11789.7|11777.7|11788.9|11776.9|11789.7|11777.7|11788.9|11776.9|0
1734627660000|2024-12-19 17:01:00|11787.2|11775.2|11787.2|11775.2|11787.6|11775.6|11787.2|11775.2|0
1734627670000|2024-12-19 17:01:10|11785.9|11773.9|11785.2|11773.2|11785.9|11773.9|11785|11773|0
1734627700000|2024-12-19 17:01:40|11784.8|11772.8|11786.1|11774.1|11786.1|11774.1|11784.8|11772.8|0
1734627710000|2024-12-19 17:01:50|11786.5|11774.5|11784.5|11772.5|11786.5|11774.5|11784.5|11772.5|0
1734627720000|2024-12-19 17:02:00|11784.2|11772.2|11784.5|11772.5|11784.6|11772.6|11778.6|11766.6|4
1734627730000|2024-12-19 17:02:10|11785|11773|11785|11773|11785|11773|11785|11773|0
1734627740000|2024-12-19 17:02:20|11784.2|11776.2|11783|11775|11784.2|11776.2|11783|11775|2
1734627760000|2024-12-19 17:02:40|11783.3|11775.3|11783.2|11775.2|11783.5|11775.5|11783.2|11775.2|0
1734627780000|2024-12-19 17:03:00|11783|11775|11784.2|11772.2|11784.2|11775.5|11779.3|11771.3|3
1734627790000|2024-12-19 17:03:10|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|0
1734627810000|2024-12-19 17:03:30|11789.7|11777.7|11790.3|11778.3|11790.5|11778.5|11789.7|11777.7|4
1734627820000|2024-12-19 17:03:40|11788.8|11780.8|11788.8|11780.8|11788.8|11780.8|11788.8|11780.8|0
1734627830000|2024-12-19 17:03:50|11789.2|11781.2|11789.3|11781.3|11789.3|11781.3|11789.2|11781.2|0
1734627840000|2024-12-19 17:04:00|11793.3|11781.7|11793.8|11785.8|11794.6|11785.8|11793.3|11781.7|1
1734627850000|2024-12-19 17:04:10|11794.2|11786.2|11793.8|11785.8|11794.2|11786.2|11793.8|11785.8|1
1734627860000|2024-12-19 17:04:20|11791.9|11783.9|11787.5|11781.5|11793.9|11783.9|11787.5|11780|1
1734627870000|2024-12-19 17:04:30|11785.1|11777.1|11785.1|11777.1|11785.1|11777.1|11785.1|11777.1|1
1734627880000|2024-12-19 17:04:40|11783|11771|11792|11784|11792.8|11784.8|11781.4|11771|15
1734627890000|2024-12-19 17:04:50|11790.7|11784.7|11790.7|11784.7|11790.7|11784.7|11790.7|11784.7|1
1734627900000|2024-12-19 17:05:00|11790.6|11784.6|11787.8|11779.8|11790.6|11784.6|11787.8|11779.8|2
1734627910000|2024-12-19 17:05:10|11791|11779|11788|11776|11791.4|11779.4|11788|11776|1
1734627930000|2024-12-19 17:05:30|11787.4|11775.4|11785.7|11773.7|11787.4|11775.4|11785.7|11773.7|0
1734627940000|2024-12-19 17:05:40|11790.8|11778.8|11789.4|11777.4|11790.8|11778.8|11789.4|11777.4|25
1734627950000|2024-12-19 17:05:50|11788.3|11782.3|11799.1|11787.1|11799.6|11787.6|11788.3|11782.3|2
1734627960000|2024-12-19 17:06:00|11798.9|11786.9|11798.9|11786.9|11798.9|11786.9|11798.9|11786.9|0
1734627980000|2024-12-19 17:06:20|11800.2|11788.2|11801|11789|11801.8|11789.8|11800.2|11788.2|3
1734628000000|2024-12-19 17:06:40|11799.2|11787.2|11793|11781|11807.5|11795.5|11793|11781|6
1734628010000|2024-12-19 17:06:50|11791.7|11779.7|11798|11786|11799.5|11787.5|11790.8|11778.8|0
1734628020000|2024-12-19 17:07:00|11797.1|11785.1|11796.7|11784.7|11797.1|11785.1|11796.7|11784.7|0
1734628030000|2024-12-19 17:07:10|11797.4|11785.4|11798.4|11786.4|11798.4|11786.4|11797.4|11785.4|0
1734628050000|2024-12-19 17:07:30|11799.8|11787.8|11799.8|11787.8|11799.8|11787.8|11799.8|11787.8|0
1734628060000|2024-12-19 17:07:40|11797.3|11785.3|11798.2|11786.2|11798.2|11786.2|11797.3|11785.3|0
1734628080000|2024-12-19 17:08:00|11798.4|11786.4|11798.4|11786.4|11798.4|11786.4|11798.4|11786.4|0
1734628130000|2024-12-19 17:08:50|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|0
1734628150000|2024-12-19 17:09:10|11805.5|11793.5|11813.5|11801.5|11815.6|11803.6|11805.5|11793.5|6
1734628160000|2024-12-19 17:09:20|11811.6|11799.6|11817.3|11805.3|11817.3|11805.3|11811.4|11799.4|1
1734628170000|2024-12-19 17:09:30|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|0
1734628180000|2024-12-19 17:09:40|11816.6|11804.6|11816.1|11804.1|11816.6|11804.6|11816.1|11804.1|0
1734628190000|2024-12-19 17:09:50|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|0
1734628200000|2024-12-19 17:10:00|11815.9|11803.9|11815.7|11803.7|11815.9|11803.9|11815.7|11803.7|0
1734628210000|2024-12-19 17:10:10|11813.2|11805.2|11813.2|11805.2|11813.2|11805.2|11813.2|11805.2|0
1734628220000|2024-12-19 17:10:20|11812.7|11804.7|11810.1|11798.1|11812.7|11804.7|11807.9|11795.9|4
1734628230000|2024-12-19 17:10:30|11810.7|11798.7|11809.9|11797.9|11810.7|11798.7|11809.9|11797.9|0
1734628240000|2024-12-19 17:10:40|11809.6|11797.6|11810.8|11798.8|11810.8|11798.8|11809.6|11797.6|0
1734628260000|2024-12-19 17:11:00|11809.5|11797.5|11808.1|11796.1|11809.5|11797.5|11808.1|11796.1|0
1734628270000|2024-12-19 17:11:10|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|0
1734628290000|2024-12-19 17:11:30|11805.4|11797.4|11803.9|11791.9|11805.4|11797.4|11803.9|11791.9|1
1734628310000|2024-12-19 17:11:50|11796|11784|11796.2|11784.2|11796.7|11784.7|11795.9|11783.9|0
1734628320000|2024-12-19 17:12:00|11797.4|11785.4|11790.6|11778.6|11797.4|11787.5|11790.6|11778.6|1
1734628330000|2024-12-19 17:12:10|11788.7|11776.7|11788.3|11776.3|11788.7|11776.7|11788.3|11776.3|0
1734628340000|2024-12-19 17:12:20|11787.8|11775.8|11787.8|11775.8|11787.8|11775.8|11787.8|11775.8|0
1734628350000|2024-12-19 17:12:30|11787.3|11775.3|11786.3|11774.3|11787.3|11778|11785.6|11773.6|2
1734628360000|2024-12-19 17:12:40|11782.2|11774.2|11781.8|11769.8|11782.2|11774.2|11781.8|11769.8|22
1734628370000|2024-12-19 17:12:50|11780.7|11768.7|11776.3|11768.3|11780.7|11768.7|11776.3|11768.1|2
1734628390000|2024-12-19 17:13:10|11776.7|11768.7|11776.7|11768.7|11776.7|11768.7|11776.7|11768.7|0
1734628400000|2024-12-19 17:13:20|11775.9|11767.9|11770|11764|11775.9|11767.9|11770|11762.8|5
1734628410000|2024-12-19 17:13:30|11765.9|11753.9|11759.7|11747.7|11765.9|11756.8|11756.7|11747.5|15
1734628420000|2024-12-19 17:13:40|11759.4|11747.4|11761.3|11749.3|11763.1|11751.1|11755.9|11746.4|3
1734628430000|2024-12-19 17:13:50|11759.8|11747.8|11757.5|11749.5|11759.8|11749.5|11757.5|11747.8|0
1734628440000|2024-12-19 17:14:00|11757.3|11749.3|11762.3|11750.3|11764.8|11752.8|11757.3|11748.8|2
1734628450000|2024-12-19 17:14:10|||||||||1
1734628460000|2024-12-19 17:14:20|11760|11752|11760|11752|11760|11752|11760|11752|0
1734628470000|2024-12-19 17:14:30|11759.8|11751.8|11766.7|11758.7|11767.1|11758.7|11759.8|11751.1|2
1734628480000|2024-12-19 17:14:40|11765.1|11759.1|11762.6|11750.6|11765.7|11759.1|11759.9|11750.6|1
1734628490000|2024-12-19 17:14:50|11762.8|11750.8|11667.6|11655.6|11762.8|11750.8|11665.2|11653.2|82
1734628500000|2024-12-19 17:15:00|11667.1|11655.1|11669.1|11657.1|11669.8|11657.8|11666.3|11654.3|3
1734628510000|2024-12-19 17:15:10|11668.1|11656.1|11668.1|11656.1|11668.1|11656.1|11668.1|11656.1|0
1734628520000|2024-12-19 17:15:20|11665.3|11657.3|11649.3|11637.3|11669.9|11657.9|11648.4|11636.4|25
1734628530000|2024-12-19 17:15:30|11649|11637|11640.3|11628.3|11652.9|11640.9|11639.7|11627.7|4
1734628540000|2024-12-19 17:15:40|11640.2|11628.2|11637.2|11625.2|11640.2|11628.2|11635.9|11623.9|2
1734628550000|2024-12-19 17:15:50|11638.9|11630.9|11616.3|11604.3|11638.9|11630.9|11616.3|11604.3|32
1734628560000|2024-12-19 17:16:00|11616.4|11604.4|11628.6|11616.6|11628.6|11616.6|11614.4|11602.4|5
1734628570000|2024-12-19 17:16:10|11627.1|11615.1|11631.8|11619.8|11633.6|11621.6|11627.1|11615.1|22
1734628580000|2024-12-19 17:16:20|11632.7|11620.7|11633.5|11621.5|11633.5|11621.5|11632.7|11620.7|1
1734628590000|2024-12-19 17:16:30|11635.5|11623.5|11643.6|11631.6|11643.6|11631.6|11635.5|11623.5|3
1734628600000|2024-12-19 17:16:40|11644|11632|11647.8|11635.8|11659|11647|11644|11632|8
1734628610000|2024-12-19 17:16:50|11647.5|11635.5|11648.5|11636.5|11648.5|11636.5|11645.3|11633.3|5
1734628620000|2024-12-19 17:17:00|11648.2|11636.2|11681.3|11669.3|11695.1|11683.1|11648.2|11636.2|8
1734628630000|2024-12-19 17:17:10|11676.6|11664.6|11676.6|11664.6|11681.6|11669.6|11676.6|11664.6|1
1734628640000|2024-12-19 17:17:20|11679.1|11667.1|11686.6|11674.6|11687.2|11675.2|11679.1|11667.1|6
1734628650000|2024-12-19 17:17:30|11686.8|11674.8|11689.4|11677.4|11689.4|11677.4|11686.8|11674.8|3
1734628660000|2024-12-19 17:17:40|11690.1|11678.1|11684.1|11672.1|11690.1|11678.1|11684.1|11672.1|1
1734628670000|2024-12-19 17:17:50|11684.7|11672.7|11684.9|11672.9|11685.1|11673.1|11684.4|11672.4|1
1734628680000|2024-12-19 17:18:00|11685.2|11673.2|11693.2|11681.2|11694|11682|11684.5|11672.5|1
1734628690000|2024-12-19 17:18:10|11693.5|11681.5|11687|11675|11694|11682|11687|11675|4
1734628700000|2024-12-19 17:18:20|11679.9|11667.9|11679.9|11667.9|11679.9|11667.9|11679.9|11667.9|1
1734628710000|2024-12-19 17:18:30|11679.4|11667.4|11676.6|11664.6|11679.4|11667.4|11665.8|11653.8|6
1734628720000|2024-12-19 17:18:40|11679.4|11667.4|11683.3|11671.3|11684.2|11672.2|11679.4|11667.4|1
1734628730000|2024-12-19 17:18:50|11686.2|11674.2|11707.5|11695.5|11708.9|11696.9|11686.2|11674.2|3
1734628740000|2024-12-19 17:19:00|11707.9|11695.9|11708.2|11696.2|11708.2|11696.2|11707.2|11695.2|0
1734628750000|2024-12-19 17:19:10|11707.9|11695.9|11701.8|11689.8|11707.9|11695.9|11701.8|11689.8|0
1734628760000|2024-12-19 17:19:20|11699.9|11687.9|11694.4|11682.4|11699.9|11687.9|11694.4|11682.4|1
1734628770000|2024-12-19 17:19:30|11693.8|11681.8|11668.4|11656.4|11693.8|11681.8|11668.4|11656.4|5
1734628780000|2024-12-19 17:19:40|11665.6|11653.6|11682.1|11670.1|11682.1|11670.1|11665.6|11653.6|1
1734628790000|2024-12-19 17:19:50|11681.3|11669.3|11692.1|11680.1|11692.4|11680.4|11681.3|11669.3|3
1734628800000|2024-12-19 17:20:00|11691.9|11679.9|11688.1|11676.1|11695.6|11683.6|11687.3|11675.3|0
1734628810000|2024-12-19 17:20:10|11688.3|11676.3|11673.5|11661.5|11691.4|11679.4|11673.5|11661.5|5
1734628830000|2024-12-19 17:20:30|11673.1|11661.1|11669.9|11657.9|11676.4|11664.4|11662.4|11650.4|2
1734628840000|2024-12-19 17:20:40|11669.2|11657.2|11668.9|11656.9|11669.2|11657.2|11667|11655|2
1734628850000|2024-12-19 17:20:50|11650.6|11638.6|11652.9|11640.9|11652.9|11640.9|11650.6|11638.6|10
1734628870000|2024-12-19 17:21:10|11651|11639|11650.6|11638.6|11654.1|11642.1|11650.6|11638.6|1
1734628890000|2024-12-19 17:21:30|11650.4|11638.4|11653.2|11641.2|11653.2|11641.2|11650.4|11638.4|2
1734628900000|2024-12-19 17:21:40|11664.7|11652.7|11663.6|11651.6|11664.7|11652.7|11663.6|11651.6|0
1734628910000|2024-12-19 17:21:50|11663.8|11651.8|11657.2|11645.2|11663.8|11651.8|11657.2|11645.2|1
1734628920000|2024-12-19 17:22:00|11656.8|11644.8|11633.7|11621.7|11656.8|11644.8|11633.7|11621.7|31
1734628930000|2024-12-19 17:22:10|11634|11622|11633.7|11621.7|11634|11622|11633.4|11621.4|0
1734628940000|2024-12-19 17:22:20|11635.6|11623.6|11635.7|11623.7|11637.2|11625.2|11633.6|11621.6|1
1734628950000|2024-12-19 17:22:30|11638.9|11626.9|11641.4|11629.4|11643.1|11631.1|11638.9|11626.9|1
1734628970000|2024-12-19 17:22:50|11637.1|11629.1|11637.1|11629.1|11637.1|11629.1|11637.1|11629.1|0
1734628980000|2024-12-19 17:23:00|11633.8|11621.8|11635.7|11623.7|11635.7|11623.7|11630.7|11618.7|1
1734628990000|2024-12-19 17:23:10|11635.2|11623.2|11634.4|11622.4|11635.8|11623.8|11634.4|11622.4|0
1734629000000|2024-12-19 17:23:20|11646.5|11634.5|11652.5|11640.5|11666.8|11654.8|11646.5|11634.5|10
1734629010000|2024-12-19 17:23:30|11651.7|11639.7|11646.3|11634.3|11653.3|11641.3|11646.3|11634.3|0
1734629020000|2024-12-19 17:23:40|11643.9|11631.9|11638.9|11626.9|11643.9|11631.9|11637.1|11625.1|1
1734629030000|2024-12-19 17:23:50|11639.6|11627.6|11640.8|11628.8|11641.1|11629.1|11639.6|11627.6|0
1734629040000|2024-12-19 17:24:00|11639.2|11627.2|11638.4|11626.4|11639.2|11627.2|11637.4|11625.4|0
1734629050000|2024-12-19 17:24:10|11647.9|11635.9|11648.7|11636.7|11651.9|11639.9|11647.9|11635.9|4
1734629060000|2024-12-19 17:24:20|11649|11637|11648.5|11636.5|11649|11637|11647.5|11635.5|1
1734629070000|2024-12-19 17:24:30|11648.3|11636.3|11637.5|11625.5|11648.3|11636.3|11630.4|11618.4|7
1734629080000|2024-12-19 17:24:40|11638|11626|11646|11634|11646|11634|11638|11626|0
1734629090000|2024-12-19 17:24:50|11646.6|11634.6|11652.8|11640.8|11652.8|11640.8|11646.6|11634.6|0
1734629100000|2024-12-19 17:25:00|11653.2|11641.2|11645.6|11633.6|11654|11642|11643.2|11631.2|11
1734629110000|2024-12-19 17:25:10|11644|11632|11640.8|11628.8|11653.3|11641.3|11636.4|11624.4|2
1734629120000|2024-12-19 17:25:20|11638.1|11626.1|11636.4|11624.4|11638.3|11626.3|11636.1|11624.1|3
1734629130000|2024-12-19 17:25:30|11635.8|11623.8|11634.9|11622.9|11635.8|11623.8|11634.9|11622.9|0
1734629140000|2024-12-19 17:25:40|11633.9|11621.9|11632.1|11620.1|11633.9|11621.9|11631.8|11619.8|1
1734629150000|2024-12-19 17:25:50|11633|11621|11633|11621|11633|11621|11633|11621|0
1734629160000|2024-12-19 17:26:00|11632.7|11620.7|11631.6|11619.6|11632.7|11620.7|11631.6|11619.6|0
1734629170000|2024-12-19 17:26:10|11631.4|11619.4|11631.4|11619.4|11631.4|11619.4|11631.4|11619.4|0
1734629180000|2024-12-19 17:26:20|11628.6|11616.6|11606.8|11594.8|11628.8|11616.8|11605.4|11593.4|41
1734629190000|2024-12-19 17:26:30|11606.4|11594.4|11585.2|11573.2|11606.4|11595|11585.2|11573.2|8
1734629200000|2024-12-19 17:26:40|11584.6|11572.6|11581.3|11569.3|11584.6|11572.6|11581.3|11569.3|1
1734629210000|2024-12-19 17:26:50|11581.5|11569.5|11607.3|11595.3|11611.1|11599.1|11581.5|11569.5|7
1734629220000|2024-12-19 17:27:00|11602.3|11590.3|11610.4|11598.4|11610.4|11598.4|11602.3|11590.3|2
1734629230000|2024-12-19 17:27:10|11611.4|11599.4|11601.9|11589.9|11624.5|11612.5|11601.9|11589.9|6
1734629240000|2024-12-19 17:27:20|11592.6|11580.6|11593|11581|11595|11583|11592.6|11580.6|6
1734629250000|2024-12-19 17:27:30|11595|11583|11581|11569|11595|11583|11579.9|11567.9|3
1734629260000|2024-12-19 17:27:40|11583.1|11571.1|11573.1|11561.1|11583.1|11571.1|11572.8|11560.8|0
1734629270000|2024-12-19 17:27:50|11578.4|11566.4|11577.2|11565.2|11579.8|11567.8|11577.1|11565.1|3
1734629280000|2024-12-19 17:28:00|11576.6|11564.6|11558.2|11546.2|11576.6|11564.6|11557.8|11545.8|2
1734629290000|2024-12-19 17:28:10|11559.3|11547.3|11566.3|11558.3|11577|11565|11559.3|11547.3|10
1734629300000|2024-12-19 17:28:20|11566.5|11558.5|11568.8|11556.8|11568.8|11558.8|11566.5|11556.7|1
1734629310000|2024-12-19 17:28:30|11570.8|11558.8|11465.1|11453.1|11573|11561|11464|11452|30
1734629320000|2024-12-19 17:28:40|11473.3|11461.3|11497.4|11485.4|11505.9|11493.9|11464.4|11452.4|9
1734629330000|2024-12-19 17:28:50|11498.7|11486.7|11476.2|11464.2|11503.1|11491.1|11450.5|11438.5|2
1734629340000|2024-12-19 17:29:00|11475.9|11463.9|11505.2|11493.2|11505.2|11493.2|11475.9|11463.9|4
1734629350000|2024-12-19 17:29:10|11484.5|11472.5|11494.8|11482.8|11497.4|11485.4|11454.5|11442.5|62
1734629360000|2024-12-19 17:29:20|11507.7|11495.7|11518.4|11506.4|11526.1|11514.1|11500|11488|8
1734629370000|2024-12-19 17:29:30|11521.5|11509.5|11500.8|11488.8|11522.1|11510.1|11496.7|11484.7|4
1734629380000|2024-12-19 17:29:40|11502.6|11490.6|11510.6|11498.6|11511.6|11499.6|11502.6|11490.6|1
1734629390000|2024-12-19 17:29:50|11506.4|11494.4|11522.7|11510.7|11523|11511|11506.4|11494.4|5
1734629400000|2024-12-19 17:30:00|11522.5|11510.5|11479.9|11467.9|11522.5|11510.5|11474.5|11462.5|29
1734629410000|2024-12-19 17:30:10|11481.3|11469.3|11474.3|11462.3|11481.3|11469.3|11467.7|11455.7|3
1734629420000|2024-12-19 17:30:20|11474.8|11462.8|11466.7|11454.7|11475.9|11463.9|11461.2|11449.2|3
1734629430000|2024-12-19 17:30:30|11467.5|11455.5|11487.7|11475.7|11487.7|11475.7|11467.5|11455.5|3
1734629440000|2024-12-19 17:30:40|11488.9|11476.9|11421.7|11409.7|11488.9|11476.9|11421|11409|7
1734629450000|2024-12-19 17:30:50|11422.5|11410.5|11434.1|11422.1|11436.3|11424.3|11422.5|11410.5|2
1734629460000|2024-12-19 17:31:00|11432.8|11420.8|11416.1|11404.1|11432.8|11420.8|11399.9|11387.9|16
1734629470000|2024-12-19 17:31:10|11418.4|11406.4|11425.9|11413.9|11428.6|11416.6|11418.4|11406.4|5
1734629480000|2024-12-19 17:31:20|11424.2|11412.2|11434.2|11422.2|11434.2|11422.2|11424.2|11412.2|1
1734629490000|2024-12-19 17:31:30|11438.1|11426.1|11447.8|11435.8|11447.8|11435.8|11438.1|11426.1|4
1734629500000|2024-12-19 17:31:40|11447.7|11435.7|11444.2|11432.2|11447.7|11435.7|11444.2|11432.2|3
1734629510000|2024-12-19 17:31:50|11446|11434|11472.8|11460.8|11474|11462|11446|11434|0
1734629520000|2024-12-19 17:32:00|11471.6|11459.6|11451.8|11439.8|11471.6|11459.6|11447.6|11435.6|5
1734629530000|2024-12-19 17:32:10|11452.1|11440.1|11451.6|11439.6|11452.2|11440.2|11451.4|11439.4|0
1734629540000|2024-12-19 17:32:20|11450.4|11438.4|11446.5|11434.5|11450.4|11438.4|11446.5|11434.5|0
1734629550000|2024-12-19 17:32:30|11444.1|11432.1|11443.9|11431.9|11444.6|11432.6|11443.9|11431.9|0
1734629560000|2024-12-19 17:32:40|11450.9|11438.9|11451.9|11439.9|11451.9|11439.9|11450.9|11438.9|2
1734629570000|2024-12-19 17:32:50|11450.7|11438.7|11478.8|11466.8|11478.8|11466.8|11447.9|11435.9|12
1734629580000|2024-12-19 17:33:00|11479.1|11467.1|11466.6|11454.6|11483.4|11471.4|11466.6|11454.6|4
1734629590000|2024-12-19 17:33:10|11468.3|11456.3|11467.8|11455.8|11468.3|11456.3|11467.8|11455.8|0
1734629600000|2024-12-19 17:33:20|11468.5|11456.5|11489.5|11477.5|11489.5|11477.5|11468.5|11456.5|1
1734629610000|2024-12-19 17:33:30|11488.3|11476.3|11487.3|11475.3|11488.3|11476.3|11487|11475|0
1734629620000|2024-12-19 17:33:40|11488|11476|11479.4|11467.4|11488.5|11476.5|11479.4|11467.4|0
1734629630000|2024-12-19 17:33:50|11473.7|11461.7|11480.4|11468.4|11480.4|11468.4|11473.7|11461.7|1
1734629640000|2024-12-19 17:34:00|11478.9|11466.9|11493.2|11481.2|11493.2|11481.2|11477.2|11465.2|4
1734629650000|2024-12-19 17:34:10|11494.8|11482.8|11481.3|11469.3|11497.1|11485.1|11481|11469|13
1734629660000|2024-12-19 17:34:20|11482.7|11470.7|11488.6|11476.6|11490.2|11478.2|11482.7|11470.7|2
1734629670000|2024-12-19 17:34:30|11487.3|11475.3|11490.2|11478.2|11490.2|11478.2|11486.3|11474.3|1
1734629680000|2024-12-19 17:34:40|11490.3|11478.3|11490.7|11478.7|11490.7|11478.7|11489.4|11477.4|0
1734629690000|2024-12-19 17:34:50|11490.8|11478.8|11535.8|11523.8|11536.5|11524.5|11490.8|11478.8|2
1734629700000|2024-12-19 17:35:00|11522.4|11510.4|11511.5|11499.5|11522.4|11510.4|11510|11498|4
1734629710000|2024-12-19 17:35:10|11512.4|11500.4|11516.7|11504.7|11517.7|11505.7|11509.8|11497.8|4
1734629720000|2024-12-19 17:35:20|11515|11503|11520.1|11508.1|11520.1|11508.1|11515|11503|0
1734629730000|2024-12-19 17:35:30|11528.6|11516.6|11530|11518|11530|11518|11528.6|11516.6|2
1734629740000|2024-12-19 17:35:40|11531.1|11519.1|11523.1|11511.1|11541.4|11529.4|11523.1|11511.1|1
1734629750000|2024-12-19 17:35:50|11522.5|11510.5|11523.1|11511.1|11523.7|11511.7|11521.9|11509.9|1
1734629760000|2024-12-19 17:36:00|11522.7|11510.7|11514.9|11502.9|11522.7|11510.7|11514.8|11502.8|3
1734629770000|2024-12-19 17:36:10|11510.6|11498.6|11519.9|11507.9|11519.9|11507.9|11508.9|11496.9|2
1734629780000|2024-12-19 17:36:20|11519.6|11507.6|11522|11510|11522.2|11510.2|11519.6|11507.6|0
1734629800000|2024-12-19 17:36:40|11521.4|11509.4|11510.2|11498.2|11521.4|11509.4|11509.2|11497.2|2
1734629810000|2024-12-19 17:36:50|11508.2|11496.2|11514.8|11502.8|11516.9|11504.9|11508.2|11496.2|3
1734629820000|2024-12-19 17:37:00|11514.9|11502.9|11513.9|11501.9|11514.9|11502.9|11513.6|11501.6|0
1734629830000|2024-12-19 17:37:10|11513.4|11501.4|11513.4|11501.4|11513.4|11501.4|11513.4|11501.4|1
1734629840000|2024-12-19 17:37:20|11512.9|11500.9|11512|11500|11513.1|11501.1|11512|11500|2
1734629850000|2024-12-19 17:37:30|11511.4|11499.4|11503.2|11491.2|11511.4|11499.4|11501|11489|2
1734629860000|2024-12-19 17:37:40|11504.5|11492.5|11504.5|11492.5|11504.5|11492.5|11504.5|11492.5|0
1734629870000|2024-12-19 17:37:50|11505.5|11493.5|11501.7|11489.7|11507.7|11495.7|11501.7|11489.7|0
1734629880000|2024-12-19 17:38:00|11501.3|11489.3|11502.2|11490.2|11502.2|11490.2|11498.1|11486.1|2
1734629890000|2024-12-19 17:38:10|11500.1|11488.1|11500.6|11488.6|11500.6|11488.6|11500.1|11488.1|0
1734629900000|2024-12-19 17:38:20|11500.1|11488.1|11499.6|11487.6|11500.4|11488.4|11499.6|11487.6|0
1734629910000|2024-12-19 17:38:30|11498.3|11486.3|11496.4|11488.4|11499.2|11488.9|11494.9|11485.2|4
1734629920000|2024-12-19 17:38:40|11501.7|11489.7|11511.6|11499.6|11511.6|11499.6|11501.7|11489.7|2
1734629930000|2024-12-19 17:38:50|11509|11497|11504|11492|11509.6|11497.6|11504|11492|2
1734629940000|2024-12-19 17:39:00|11500.8|11488.8|11496.2|11488.2|11500.8|11488.8|11496.2|11486.5|1
1734629950000|2024-12-19 17:39:10|11495.9|11487.9|11495.7|11487.7|11495.9|11487.9|11495.7|11487.7|1
1734629960000|2024-12-19 17:39:20|11500.4|11488.4|11502.7|11490.7|11503.1|11491.1|11500.4|11488.4|5
1734629970000|2024-12-19 17:39:30|11503.1|11491.1|11502.4|11490.4|11503.1|11492.4|11500.4|11490.4|0
1734629980000|2024-12-19 17:39:40|11503.2|11491.2|11507|11495|11514.6|11502.6|11503.2|11491.2|0
1734629990000|2024-12-19 17:39:50|11504.8|11492.8|11504.4|11492.4|11504.8|11492.8|11504.4|11492.4|1
1734630000000|2024-12-19 17:40:00|11503.7|11491.7|11510.2|11498.2|11510.2|11498.2|11503.7|11491.7|2
1734630010000|2024-12-19 17:40:10|11509.3|11497.3|11507.9|11495.9|11509.3|11497.3|11507.9|11495.9|0
1734630020000|2024-12-19 17:40:20|11507.1|11501.1|11507.1|11501.1|11507.1|11501.1|11507.1|11501.1|0
1734630030000|2024-12-19 17:40:30|11507.5|11501.5|11514.6|11502.6|11514.6|11502.6|11507.5|11501.5|1
1734630040000|2024-12-19 17:40:40|11514.4|11502.4|11516.5|11504.5|11517.5|11505.5|11514.4|11502.4|0
1734630050000|2024-12-19 17:40:50|11517.2|11505.2|11523.2|11511.2|11523.4|11511.4|11516.2|11504.2|1
1734630060000|2024-12-19 17:41:00|11523.7|11511.7|11522.7|11510.7|11523.7|11511.7|11522.7|11510.7|0
1734630070000|2024-12-19 17:41:10|11522.2|11510.2|11524.2|11516.2|11524.2|11516.2|11522.2|11510.2|0
1734630080000|2024-12-19 17:41:20|11517.2|11505.2|11517|11505|11517.2|11505.2|11517|11505|2
1734630090000|2024-12-19 17:41:30|11523.5|11511.5|11523.5|11511.5|11523.5|11511.5|11523.5|11511.5|0
1734630100000|2024-12-19 17:41:40|11523.1|11515.1|11531.8|11519.8|11533|11521|11523.1|11515.1|1
1734630110000|2024-12-19 17:41:50|11540.7|11528.7|11541.6|11529.6|11543.1|11531.1|11537.7|11525.7|2
1734630120000|2024-12-19 17:42:00|11536.7|11524.7|11536.7|11524.7|11536.7|11524.7|11536.7|11524.7|0
1734630130000|2024-12-19 17:42:10|11536.2|11524.2|11538.8|11526.8|11538.8|11526.8|11536.2|11524.2|1
1734630140000|2024-12-19 17:42:20|11537.6|11525.6|11536.2|11524.2|11537.6|11525.6|11536.2|11524.2|2
1734630150000|2024-12-19 17:42:30|11533.9|11525.9|11532.8|11520.8|11533.9|11525.9|11532.5|11520.5|2
1734630160000|2024-12-19 17:42:40|11530.1|11522.1|11529.7|11521.7|11530.1|11522.1|11529.7|11521.7|0
1734630170000|2024-12-19 17:42:50|11529.2|11521.2|11529.6|11517.6|11529.6|11521.2|11529.2|11517.6|1
1734630180000|2024-12-19 17:43:00|11528.5|11516.5|11538.7|11526.7|11540.3|11528.3|11524.8|11516.5|3
1734630190000|2024-12-19 17:43:10|11540.7|11528.7|11540.2|11528.2|11540.7|11528.7|11540.2|11528.2|0
1734630200000|2024-12-19 17:43:20|11541.3|11529.3|11537.7|11525.7|11541.9|11529.9|11532.9|11520.9|1
1734630210000|2024-12-19 17:43:30|11537.9|11525.9|11541.7|11529.7|11542.8|11530.8|11537.9|11525.9|1
1734630220000|2024-12-19 17:43:40|11542.9|11530.9|11544.2|11536.2|11544.2|11536.2|11542.9|11530.9|0
1734630230000|2024-12-19 17:43:50|11543.8|11531.8|11543.8|11531.8|11543.8|11531.8|11543.8|11531.8|1
1734630240000|2024-12-19 17:44:00|11542.4|11530.4|11540.7|11528.7|11542.4|11530.4|11540.7|11528.7|0
1734630250000|2024-12-19 17:44:10|11541.9|11529.9|11540.7|11528.7|11541.9|11529.9|11540.7|11528.7|0
1734630260000|2024-12-19 17:44:20|11540.6|11528.6|11540.3|11528.3|11540.6|11528.6|11540.3|11528.3|0
1734630270000|2024-12-19 17:44:30|11538.3|11526.3|11538.6|11526.6|11538.6|11526.6|11538.3|11526.3|0
1734630280000|2024-12-19 17:44:40|11539|11527|11539|11527|11539.3|11527.3|11539|11527|2
1734630290000|2024-12-19 17:44:50|11536.1|11528.1|11536.1|11528.1|11536.1|11528.1|11535.9|11527.9|1
1734630300000|2024-12-19 17:45:00|11529.1|11517.1|11529.1|11517.1|11529.1|11517.1|11529.1|11517.1|2
1734630310000|2024-12-19 17:45:10|11524.6|11516.6|11530.3|11518.3|11533.8|11521.8|11524.4|11516.4|3
1734630320000|2024-12-19 17:45:20|11518.8|11506.8|11518.8|11506.8|11518.8|11506.8|11518.8|11506.8|1
1734630330000|2024-12-19 17:45:30|11516.1|11504.1|11516.1|11504.1|11516.1|11504.1|11516.1|11504.1|0
1734630350000|2024-12-19 17:45:50|11518.8|11512.8|11518.8|11512.8|11518.8|11512.8|11518.8|11512.8|0
1734630360000|2024-12-19 17:46:00|11524.4|11512.4|11524.1|11512.1|11524.4|11512.4|11524.1|11512.1|1
1734630370000|2024-12-19 17:46:10|11523.1|11511.1|11523.1|11511.1|11523.1|11511.1|11523.1|11511.1|0
1734630380000|2024-12-19 17:46:20|11522.7|11510.7|11522.7|11510.7|11522.7|11510.7|11522.7|11510.7|0
1734630390000|2024-12-19 17:46:30|11523.4|11511.4|11523.1|11511.1|11523.4|11511.4|11523.1|11511.1|0
1734630400000|2024-12-19 17:46:40|11520.9|11508.9|11520.6|11508.6|11520.9|11508.9|11520.6|11508.6|1
1734630410000|2024-12-19 17:46:50|11526.4|11514.4|11525.4|11513.4|11526.4|11514.4|11525.4|11513.4|4
1734630430000|2024-12-19 17:47:10|11526|11514|11526|11514|11526|11514|11526|11514|0
1734630440000|2024-12-19 17:47:20|11533.8|11521.8|11556.9|11544.9|11556.9|11544.9|11533.8|11521.8|12
1734630450000|2024-12-19 17:47:30|11554.3|11542.3|11563|11551|11563|11551|11550.5|11539.7|7
1734630460000|2024-12-19 17:47:40|11562|11550|11562.8|11550.8|11562.8|11553.5|11561.5|11550|3
1734630470000|2024-12-19 17:47:50|11561.8|11553.8|11565|11553|11565|11553.8|11561.8|11553|1
1734630480000|2024-12-19 17:48:00|11568.5|11556.5|11561.9|11549.9|11572.1|11560.1|11561.9|11549.9|3
1734630490000|2024-12-19 17:48:10|11561.7|11549.7|11561.7|11549.7|11561.7|11549.7|11561.7|11549.7|0
1734630500000|2024-12-19 17:48:20|11563|11551|11561.5|11549.5|11563|11551|11561.2|11549.2|1
1734630510000|2024-12-19 17:48:30|11552.8|11540.8|11548.5|11536.5|11558.1|11546.1|11548.5|11536.5|1
1734630520000|2024-12-19 17:48:40|11546.8|11534.8|11555.5|11543.5|11555.8|11543.8|11543.3|11531.3|2
1734630530000|2024-12-19 17:48:50|11555.8|11543.8|11555.8|11543.8|11555.8|11543.8|11555.5|11543.5|0
1734630540000|2024-12-19 17:49:00|11555.5|11543.5|11555|11543|11556.2|11544.2|11553.9|11541.9|1
1734630550000|2024-12-19 17:49:10|11555.6|11543.6|11554.7|11542.7|11555.6|11543.6|11554|11542|0
1734630570000|2024-12-19 17:49:30|11581|11569|11576.8|11564.8|11581|11569|11570.4|11558.4|11
1734630580000|2024-12-19 17:49:40|11575.1|11563.1|11558.8|11546.8|11577.9|11565.9|11558.8|11546.8|18
1734630590000|2024-12-19 17:49:50|11556.7|11544.7|11558.8|11546.8|11558.8|11546.8|11556.3|11544.3|0
1734630600000|2024-12-19 17:50:00|11560.3|11548.3|11561.4|11549.4|11561.4|11549.4|11560.3|11548.3|0
1734630610000|2024-12-19 17:50:10|11562.5|11550.5|11576|11564|11589|11577|11562.5|11550.5|10
1734630620000|2024-12-19 17:50:20|11570.3|11558.3|11584.7|11572.7|11584.9|11572.9|11570.3|11558.3|30
1734630630000|2024-12-19 17:50:30|11584.9|11572.9|11591.6|11579.6|11591.9|11579.9|11584.9|11572.9|1
1734630640000|2024-12-19 17:50:40|11592.2|11580.2|11593.7|11581.7|11605.4|11593.4|11580.8|11568.8|8
1734630650000|2024-12-19 17:50:50|11589.7|11577.7|11569|11557|11589.7|11577.7|11563.7|11551.7|2
1734630660000|2024-12-19 17:51:00|11568.5|11556.5|11573.5|11561.5|11579|11567|11567.5|11555.5|1
1734630670000|2024-12-19 17:51:10|11573.1|11561.1|11574.5|11562.5|11581.3|11569.3|11572.8|11560.8|1
1734630680000|2024-12-19 17:51:20|11573.8|11561.8|11573.8|11561.8|11573.8|11561.8|11573.8|11561.8|0
1734630690000|2024-12-19 17:51:30|11573.3|11561.3|11573.7|11561.7|11575.2|11563.2|11573.3|11561.3|0
1734630700000|2024-12-19 17:51:40|11596.2|11584.2|11596.2|11584.2|11596.2|11584.2|11596.2|11584.2|1
1734630710000|2024-12-19 17:51:50|11597.9|11585.9|11598.2|11586.2|11598.2|11586.2|11597.9|11585.9|0
1734630720000|2024-12-19 17:52:00|11598.6|11586.6|11601.3|11589.3|11601.3|11589.3|11598.6|11586.6|0
1734630730000|2024-12-19 17:52:10|11593.7|11581.7|11590.6|11578.6|11601.3|11589.3|11590.6|11578.6|6
1734630740000|2024-12-19 17:52:20|11590.5|11578.5|11603.9|11591.9|11605.2|11593.2|11590.3|11578.3|3
1734630750000|2024-12-19 17:52:30|||||||||1
1734630760000|2024-12-19 17:52:40|11604.1|11592.1|11604.4|11592.4|11604.6|11592.6|11604.1|11592.1|2
1734630770000|2024-12-19 17:52:50|11604.1|11592.1|11604.1|11592.1|11604.1|11592.1|11604.1|11592.1|1
1734630780000|2024-12-19 17:53:00|11603.9|11591.9|11610.6|11602.6|11615.9|11603.9|11602.6|11590.6|2
1734630790000|2024-12-19 17:53:10|11615.8|11603.8|11615.8|11603.8|11615.8|11603.8|11615.8|11603.8|0
1734630820000|2024-12-19 17:53:40|11616.1|11604.1|11615.4|11603.4|11616.1|11604.1|11615.3|11603.3|3
1734630830000|2024-12-19 17:53:50|11614.7|11602.7|11610.5|11602.5|11614.7|11602.7|11610.5|11600.4|2
1734630840000|2024-12-19 17:54:00|11610.1|11602.1|11597.9|11585.9|11610.3|11602.3|11588.4|11576.4|22
1734630850000|2024-12-19 17:54:10|11597.1|11585.1|11592.3|11580.3|11597.1|11585.1|11591.7|11579.7|1
1734630860000|2024-12-19 17:54:20|11590.1|11578.1|11592.2|11580.2|11592.2|11580.2|11589.8|11577.8|0
1734630870000|2024-12-19 17:54:30|11609.4|11597.4|11603.7|11591.7|11609.4|11597.4|11603.7|11591.7|3
1734630880000|2024-12-19 17:54:40|11604.6|11592.6|11611.4|11599.4|11611.4|11599.4|11604.6|11592.6|1
1734630890000|2024-12-19 17:54:50|11618.9|11606.9|11621.5|11609.5|11621.5|11609.5|11618.9|11606.9|11
1734630900000|2024-12-19 17:55:00|11623.5|11611.5|11631.9|11619.9|11631.9|11622.6|11623.5|11611.5|4
1734630910000|2024-12-19 17:55:10|11632.2|11624.2|11638.6|11626.6|11638.6|11626.6|11632.2|11624.2|4
1734630920000|2024-12-19 17:55:20|11641.1|11629.1|11629.9|11617.9|11642.4|11630.4|11628.6|11616.6|2
1734630930000|2024-12-19 17:55:30|11631.2|11619.2|11636.7|11624.7|11638.9|11626.9|11631.2|11619.2|0
1734630940000|2024-12-19 17:55:40|11634.7|11622.7|11635.6|11623.6|11635.6|11623.6|11634.7|11622.7|1
1734630960000|2024-12-19 17:56:00|11640.2|11634.2|11660.1|11648.1|11660.6|11652.6|11640.2|11634.2|10
1734630970000|2024-12-19 17:56:10|11673.2|11661.2|11658|11646|11673.2|11661.2|11656.4|11644.4|6
1734630980000|2024-12-19 17:56:20|11656.1|11644.1|11657.3|11645.3|11657.3|11645.3|11656.1|11644.1|0
1734630990000|2024-12-19 17:56:30|11657|11645|11658|11646|11658|11646|11657|11645|0
1734631000000|2024-12-19 17:56:40|11656.9|11644.9|11657.7|11645.7|11657.7|11645.7|11656.9|11644.9|1
1734631010000|2024-12-19 17:56:50|11657.1|11645.1|11657.1|11645.1|11657.1|11645.1|11657.1|11645.1|1
1734631020000|2024-12-19 17:57:00|11656.8|11644.8|11657.1|11645.1|11657.1|11645.1|11656.4|11644.4|0
1734631030000|2024-12-19 17:57:10|11657.3|11645.3|11674.5|11662.5|11674.5|11662.5|11657.3|11645.3|10
1734631040000|2024-12-19 17:57:20|11674.9|11662.9|11673.7|11661.7|11681|11669|11673.7|11661.7|0
1734631050000|2024-12-19 17:57:30|11668.2|11662.2|11676|11664|11676|11664|11666.8|11657|1
1734631060000|2024-12-19 17:57:40|11676.4|11664.4|11672.4|11660.4|11683.9|11671.9|11672.4|11660.4|9
1734631080000|2024-12-19 17:58:00|11672.7|11660.7|11664|11652|11676.7|11664.7|11663.4|11651.4|1
1734631090000|2024-12-19 17:58:10|11663.5|11651.5|11659|11647|11663.5|11651.5|11659|11647|0
1734631100000|2024-12-19 17:58:20|11658.7|11646.7|11658.7|11646.7|11658.7|11646.7|11658.6|11646.6|0
1734631110000|2024-12-19 17:58:30|11680.2|11668.2|11680.6|11668.6|11681.1|11669.1|11680|11668|1
1734631120000|2024-12-19 17:58:40|11680.9|11668.9|11681.7|11669.7|11681.7|11669.7|11680.9|11668.9|0
1734631130000|2024-12-19 17:58:50|11688.3|11676.3|11690.8|11678.8|11693.4|11681.4|11688.3|11676.3|1
1734631140000|2024-12-19 17:59:00|11690.4|11678.4|11684.3|11672.3|11690.4|11678.4|11684.3|11672.3|0
1734631150000|2024-12-19 17:59:10|11680.6|11668.6|11671.7|11659.7|11680.6|11668.6|11666.8|11654.8|1
1734631160000|2024-12-19 17:59:20|11672.6|11660.6|11676.9|11664.9|11677.2|11665.2|11672.6|11660.6|2
1734631190000|2024-12-19 17:59:50|11676.2|11664.2|11668.9|11656.9|11676.2|11664.2|11668.9|11656.9|0
1734631200000|2024-12-19 18:00:00|11668.6|11656.6|11652.2|11640.2|11668.6|11656.6|11652.2|11640.2|1
1734631210000|2024-12-19 18:00:10|11653.1|11641.1|11652.4|11640.4|11653.1|11641.1|11652.3|11640.3|0
1734631220000|2024-12-19 18:00:20|11651.8|11639.8|11651.3|11639.3|11651.8|11639.8|11651.3|11639.3|0
1734631230000|2024-12-19 18:00:30|11651.6|11639.6|11651.6|11639.6|11651.6|11639.6|11651.6|11639.6|0
1734631260000|2024-12-19 18:01:00|11653.5|11641.5|11651|11639|11653.5|11641.5|11651|11639|2
1734631270000|2024-12-19 18:01:10|11650.7|11638.7|11638.2|11626.2|11650.7|11638.7|11637.7|11625.7|2
1734631280000|2024-12-19 18:01:20|11639|11627|11634.3|11622.3|11639|11627|11631|11619|2
1734631290000|2024-12-19 18:01:30|11641.2|11629.2|11637.3|11625.3|11646|11634|11637.3|11625.3|3
1734631300000|2024-12-19 18:01:40|11634.7|11622.7|11636.3|11624.3|11636.3|11624.3|11632.5|11620.5|2
1734631310000|2024-12-19 18:01:50|11631.9|11619.9|11632.5|11620.5|11632.8|11620.8|11624.1|11615.1|1
1734631320000|2024-12-19 18:02:00|11632.2|11620.2|11632.2|11620.2|11632.2|11620.2|11632.2|11620.2|0
1734631330000|2024-12-19 18:02:10|11631|11619|11629.8|11617.8|11631|11619|11629.8|11617.8|0
1734631340000|2024-12-19 18:02:20|11629.2|11617.2|11626.6|11614.6|11629.8|11617.8|11626|11614|3
1734631350000|2024-12-19 18:02:30|11626.8|11614.8|11627.9|11615.9|11627.9|11615.9|11625.7|11613.7|0
1734631370000|2024-12-19 18:02:50|11626.3|11614.3|11626.3|11614.3|11626.3|11614.3|11626.3|11614.3|1
1734631380000|2024-12-19 18:03:00|11625.3|11613.3|11623.7|11611.7|11625.3|11613.3|11623.7|11611.7|0
1734631390000|2024-12-19 18:03:10|11623.1|11611.1|11622.9|11610.9|11623.1|11611.1|11622.9|11610.9|0
1734631410000|2024-12-19 18:03:30|11622.6|11610.6|11622.6|11610.6|11622.6|11610.6|11622.6|11610.6|0
1734631420000|2024-12-19 18:03:40|11622|11610|11622|11610|11622|11610|11622|11610|0
1734631430000|2024-12-19 18:03:50|11623|11611|11624.6|11612.6|11624.6|11612.6|11623|11611|0
1734631440000|2024-12-19 18:04:00|11623.9|11611.9|11623.9|11611.9|11623.9|11611.9|11623.9|11611.9|0
1734631450000|2024-12-19 18:04:10|11623.4|11611.4|11623.1|11611.1|11623.4|11611.4|11623.1|11611.1|0
1734631460000|2024-12-19 18:04:20|11623.4|11611.4|11595|11583|11623.4|11611.4|11593.2|11581.2|4
1734631470000|2024-12-19 18:04:30|11594.2|11582.2|11591.6|11579.6|11594.2|11582.2|11588.2|11576.2|0
1734631480000|2024-12-19 18:04:40|11592|11580|11593.2|11581.2|11593.2|11581.2|11592|11580|1
1734631490000|2024-12-19 18:04:50|11591.9|11583.9|11591.9|11583.9|11591.9|11583.9|11591.9|11583.9|0
1734631520000|2024-12-19 18:05:20|11591.8|11579.8|11589.6|11577.6|11591.8|11579.8|11589.6|11577.6|0
1734631530000|2024-12-19 18:05:30|11589.4|11577.4|11584.7|11572.7|11589.4|11577.4|11584.7|11572.7|0
1734631540000|2024-12-19 18:05:40|11581.5|11573.5|11589|11577|11589|11577|11581.5|11573.5|2
1734631550000|2024-12-19 18:05:50|11587.4|11575.4|11578.2|11566.2|11587.4|11575.4|11577.1|11565.1|0
1734631560000|2024-12-19 18:06:00|11577.6|11565.6|11591.5|11579.5|11591.5|11579.5|11577.6|11565.6|0
1734631570000|2024-12-19 18:06:10|11592.2|11580.2|11588.9|11576.9|11592.2|11580.2|11587.8|11575.8|2
1734631580000|2024-12-19 18:06:20|11589.5|11577.5|11589.5|11577.5|11589.5|11577.5|11589.5|11577.5|0
1734631600000|2024-12-19 18:06:40|11593.9|11581.9|11587|11575|11593.9|11581.9|11586|11574|0
1734631620000|2024-12-19 18:07:00|11586.8|11574.8|11575.6|11563.6|11586.8|11574.8|11575.6|11563.6|3
1734631630000|2024-12-19 18:07:10|11576.4|11564.4|11579.9|11567.9|11579.9|11567.9|11576.4|11564.4|0
1734631640000|2024-12-19 18:07:20|11579.6|11567.6|11580.2|11568.2|11580.2|11568.2|11579.6|11567.6|0
1734631650000|2024-12-19 18:07:30|11580.6|11568.6|11580.3|11568.3|11580.6|11568.6|11580.3|11568.3|0
1734631660000|2024-12-19 18:07:40|11580.6|11568.6|11580.9|11568.9|11580.9|11568.9|11580.6|11568.6|0
1734631690000|2024-12-19 18:08:10|11578|11566|11581.4|11569.4|11581.4|11569.4|11575|11566|1
1734631700000|2024-12-19 18:08:20|11581.2|11569.2|11583.5|11571.5|11583.5|11571.5|11581.2|11569.2|2
1734631710000|2024-12-19 18:08:30|11581.3|11569.3|11576.5|11564.5|11581.3|11569.3|11576.5|11564.5|0
1734631720000|2024-12-19 18:08:40|11573.4|11561.4|11568.1|11556.1|11573.4|11561.4|11568.1|11556.1|2
1734631730000|2024-12-19 18:08:50|11560.5|11548.5|11556.5|11548.5|11560.5|11548.5|11556.5|11546.8|2
1734631740000|2024-12-19 18:09:00|11556.3|11548.3|11567.9|11555.9|11569.1|11557.1|11556.3|11548.3|3
1734631760000|2024-12-19 18:09:20|11569|11557|11573.5|11561.5|11573.5|11561.5|11569|11557|1
1734631770000|2024-12-19 18:09:30|11574.7|11562.7|11575.1|11563.1|11575.1|11563.1|11574.7|11562.7|0
1734631780000|2024-12-19 18:09:40|11579.3|11567.3|11579.3|11567.3|11579.3|11567.3|11579.3|11567.3|0
1734631790000|2024-12-19 18:09:50|11573.1|11561.1|11562.3|11550.3|11573.1|11561.1|11562.3|11550.3|0
1734631800000|2024-12-19 18:10:00|11561.9|11549.9|11561.9|11549.9|11561.9|11549.9|11561.9|11549.9|0
1734631810000|2024-12-19 18:10:10|11561.3|11549.3|11555.8|11543.8|11561.3|11549.3|11555.8|11543.8|0
1734631820000|2024-12-19 18:10:20|11556.1|11544.1|11556.3|11544.3|11556.3|11544.3|11556.1|11544.1|0
1734631830000|2024-12-19 18:10:30|11556.5|11544.5|11556.5|11544.5|11556.5|11544.5|11556.5|11544.5|0
1734631860000|2024-12-19 18:11:00|11555.8|11543.8|11557.7|11545.7|11557.7|11545.7|11555.8|11543.8|0
1734631880000|2024-12-19 18:11:20|11558.3|11546.3|11559.4|11547.4|11559.4|11547.4|11558.3|11546.3|0
1734631890000|2024-12-19 18:11:30|11560.4|11548.4|11560.5|11548.5|11560.7|11548.7|11558.8|11546.8|1
1734631900000|2024-12-19 18:11:40|11560.3|11548.3|11562.5|11550.5|11562.5|11550.5|11560.3|11548.3|1
1734631920000|2024-12-19 18:12:00|11563.1|11551.1|11563.1|11551.1|11563.1|11551.1|11563.1|11551.1|0
1734631930000|2024-12-19 18:12:10|11561.9|11549.9|11556.2|11544.2|11561.9|11549.9|11556.2|11544.2|0
1734631950000|2024-12-19 18:12:30|11556.5|11544.5|11556.5|11544.5|11556.5|11544.5|11556.5|11544.5|0
1734631960000|2024-12-19 18:12:40|11557.9|11545.9|11557.6|11545.6|11557.9|11545.9|11557.6|11545.6|0
1734631970000|2024-12-19 18:12:50|11558.5|11546.5|11558.5|11546.5|11558.5|11546.5|11557.7|11545.7|0
1734631980000|2024-12-19 18:13:00|11558.2|11546.2|11552.5|11540.5|11558.5|11546.5|11552.5|11540.5|0
1734631990000|2024-12-19 18:13:10|11552.9|11540.9|11551|11539|11557.6|11545.6|11551|11539|0
1734632000000|2024-12-19 18:13:20|11555|11543|11552.6|11540.6|11555.3|11543.3|11551.2|11539.2|0
1734632010000|2024-12-19 18:13:30|11552|11540|11551.8|11539.8|11552.6|11540.6|11551.8|11539.8|0
1734632020000|2024-12-19 18:13:40|11551.1|11539.1|11528|11516|11551.1|11539.1|11528|11516|1
1734632030000|2024-12-19 18:13:50|11532.1|11520.1|11530.4|11518.4|11532.1|11520.1|11530.1|11518.1|1
1734632040000|2024-12-19 18:14:00|11530.6|11518.6|11530.6|11518.6|11530.6|11518.6|11530.6|11518.6|0
1734632070000|2024-12-19 18:14:30|11531.2|11519.2|11532.6|11520.6|11532.6|11520.6|11531.2|11519.2|1
1734632100000|2024-12-19 18:15:00|11533.7|11521.7|11529|11521|11533.7|11521.7|11529|11519.2|0
1734632110000|2024-12-19 18:15:10|11531.5|11519.5|11519.4|11507.4|11531.5|11521.2|11519.4|11507.4|3
1734632120000|2024-12-19 18:15:20|11519.8|11507.8|11520.5|11508.5|11520.5|11508.5|11519|11507|0
1734632130000|2024-12-19 18:15:30|11519.5|11507.5|11519.5|11507.5|11519.5|11507.5|11519.5|11507.5|1
1734632160000|2024-12-19 18:16:00|11517.8|11509.8|11532.3|11520.3|11532.3|11520.3|11517.8|11509.8|1
1734632170000|2024-12-19 18:16:10|11533.8|11521.8|11538.3|11526.3|11538.3|11526.3|11530.6|11521.6|1
1734632180000|2024-12-19 18:16:20|11538.4|11526.4|11540.1|11528.1|11551|11539|11536.8|11524.8|3
1734632190000|2024-12-19 18:16:30|11540.3|11528.3|11528.8|11516.8|11540.3|11528.3|11527.8|11515.8|0
1734632200000|2024-12-19 18:16:40|11528.2|11516.2|11528.2|11516.2|11528.2|11516.2|11528.2|11516.2|0
1734632210000|2024-12-19 18:16:50|11529.1|11517.1|11528.1|11516.1|11529.1|11517.1|11528.1|11516.1|0
1734632220000|2024-12-19 18:17:00|11528.7|11516.7|11532.2|11520.2|11535.1|11523.1|11527.1|11515.1|3
1734632230000|2024-12-19 18:17:10|11531.8|11519.8|11531.8|11519.8|11531.8|11519.8|11531.8|11519.8|0
1734632240000|2024-12-19 18:17:20|11541.9|11529.9|11545.3|11533.3|11545.3|11533.3|11533.8|11521.8|3
1734632250000|2024-12-19 18:17:30|11545.9|11533.9|11544.3|11532.3|11546.9|11534.9|11544.3|11532.3|0
1734632260000|2024-12-19 18:17:40|11546.5|11534.5|11550|11538|11550.3|11538.3|11540.2|11528.2|1
1734632270000|2024-12-19 18:17:50|11550.3|11538.3|11538|11526|11550.3|11538.3|11538|11526|4
1734632280000|2024-12-19 18:18:00|11537.4|11525.4|11530.9|11518.9|11537.4|11525.4|11530.9|11518.9|0
1734632300000|2024-12-19 18:18:20|11527.4|11515.4|11511.3|11499.3|11527.9|11515.9|11511.3|11499.3|2
1734632310000|2024-12-19 18:18:30|11508.6|11496.6|11509.3|11497.3|11509.3|11497.3|11508.3|11496.3|1
1734632320000|2024-12-19 18:18:40|11508.7|11496.7|11508.4|11496.4|11508.7|11496.7|11508.4|11496.4|0
1734632330000|2024-12-19 18:18:50|11509.1|11497.1|11509.4|11497.4|11509.4|11497.4|11509.1|11497.1|1
1734632340000|2024-12-19 18:19:00|11508.4|11496.4|11507.4|11495.4|11508.4|11496.4|11507.4|11495.4|0
1734632350000|2024-12-19 18:19:10|11507.1|11495.1|11520.3|11508.3|11520.3|11508.3|11506.9|11494.9|1
1734632370000|2024-12-19 18:19:30|11520|11508|11520|11508|11520|11508|11520|11508|0
1734632390000|2024-12-19 18:19:50|11519.7|11507.7|11522.3|11510.3|11532.9|11520.9|11519.7|11507.7|1
1734632400000|2024-12-19 18:20:00|11522.7|11510.7|11523.7|11511.7|11524.4|11512.4|11522.7|11510.7|16
1734632410000|2024-12-19 18:20:10|11515.4|11503.4|11515.7|11503.7|11515.7|11503.7|11515.4|11503.4|0
1734632420000|2024-12-19 18:20:20|11515.6|11503.6|11518.9|11506.9|11518.9|11506.9|11515.6|11503.6|1
1734632440000|2024-12-19 18:20:40|11518.7|11506.7|11518|11506|11518.7|11506.7|11518|11506|1
1734632450000|2024-12-19 18:20:50|11517.7|11511.7|11511.7|11499.7|11517.7|11511.7|11511.7|11499.7|2
1734632460000|2024-12-19 18:21:00|11510.4|11498.4|11517.7|11505.7|11517.7|11505.7|11509.7|11497.7|1
1734632470000|2024-12-19 18:21:10|11516.1|11504.1|11518.7|11506.7|11518.7|11510.4|11515.2|11503.2|1
1734632480000|2024-12-19 18:21:20|11516.9|11504.9|11526.7|11514.7|11526.7|11514.7|11516.9|11504.9|4
1734632490000|2024-12-19 18:21:30|11527.2|11515.2|11528.1|11516.1|11528.6|11516.6|11525.3|11513.3|1
1734632500000|2024-12-19 18:21:40|11531.8|11519.8|11524.4|11512.4|11534.2|11522.2|11524.4|11512.4|0
1734632510000|2024-12-19 18:21:50|11522.8|11510.8|11525.1|11513.1|11525.1|11513.1|11522.8|11510.8|0
1734632520000|2024-12-19 18:22:00|11525.8|11513.8|11521.2|11509.2|11525.8|11513.8|11521.2|11509.2|0
1734632530000|2024-12-19 18:22:10|11521.1|11509.1|11521.1|11509.1|11521.1|11509.1|11521.1|11509.1|0
1734632540000|2024-12-19 18:22:20|11546.2|11534.2|11559.3|11547.3|11560.3|11548.3|11546.2|11534.2|24
1734632550000|2024-12-19 18:22:30|11557.3|11545.3|11577.3|11565.3|11577.7|11565.7|11557.3|11545.3|3
1734632560000|2024-12-19 18:22:40|11577.6|11565.6|11578|11566|11582.3|11570.3|11577.6|11565.6|5
1734632570000|2024-12-19 18:22:50|11578.2|11566.2|11576.2|11564.2|11578.2|11566.2|11576.2|11564.2|0
1734632580000|2024-12-19 18:23:00|11575.9|11563.9|11571.8|11559.8|11575.9|11563.9|11571.8|11559.8|0
1734632590000|2024-12-19 18:23:10|11570.8|11558.8|11570.5|11558.5|11570.8|11558.8|11570.5|11558.5|0
1734632600000|2024-12-19 18:23:20|11569.1|11557.1|11565.7|11553.7|11569.1|11557.1|11565.4|11553.4|0
1734632610000|2024-12-19 18:23:30|11565.4|11553.4|11562.1|11550.1|11565.4|11553.4|11562.1|11550.1|0
1734632620000|2024-12-19 18:23:40|11561.7|11549.7|11561.7|11549.7|11561.7|11549.7|11561.7|11549.7|0
1734632630000|2024-12-19 18:23:50|11562.4|11550.4|11562.4|11550.4|11562.4|11550.4|11562.4|11550.4|0
1734632640000|2024-12-19 18:24:00|11563.3|11551.3|11566.4|11554.4|11571.7|11559.7|11563.3|11551.3|2
1734632650000|2024-12-19 18:24:10|11572.4|11560.4|11567.3|11555.3|11575.9|11563.9|11564.6|11552.6|2
1734632660000|2024-12-19 18:24:20|11568|11556|11558.5|11546.5|11570.9|11558.9|11558.5|11546.5|10
1734632670000|2024-12-19 18:24:30|11558.3|11546.3|11554.7|11542.7|11558.3|11546.3|11554.3|11542.3|5
1734632680000|2024-12-19 18:24:40|11554.3|11542.3|11555.3|11543.3|11556.7|11544.7|11554.3|11542.3|1
1734632690000|2024-12-19 18:24:50|11559.5|11547.5|11553.8|11541.8|11559.5|11547.5|11553.8|11541.8|1
1734632700000|2024-12-19 18:25:00|11553.5|11541.5|11552.5|11540.5|11553.5|11541.5|11550.1|11538.1|3
1734632710000|2024-12-19 18:25:10|11554.6|11542.6|11557.3|11545.3|11565.7|11553.7|11554.6|11542.6|0
1734632720000|2024-12-19 18:25:20|11557.6|11545.6|11557.6|11545.6|11557.6|11545.6|11557.6|11545.6|1
1734632730000|2024-12-19 18:25:30|11557.3|11545.3|11573.3|11561.3|11576.3|11564.3|11557.1|11545.1|9
1734632740000|2024-12-19 18:25:40|11555.9|11543.9|11551.1|11539.1|11555.9|11543.9|11551.1|11539.1|2
1734632750000|2024-12-19 18:25:50|11550.4|11538.4|11557.7|11545.7|11559.4|11547.4|11550.4|11538.4|2
1734632760000|2024-12-19 18:26:00|11557.9|11545.9|11562.9|11550.9|11562.9|11550.9|11557.9|11545.9|2
1734632770000|2024-12-19 18:26:10|11562.8|11550.8|11562.4|11550.4|11562.8|11550.8|11562.4|11550.4|0
1734632780000|2024-12-19 18:26:20|11561.4|11549.4|11557.3|11549.3|11561.4|11549.4|11557.3|11549.3|1
1734632790000|2024-12-19 18:26:30|11555.7|11543.7|11559.4|11547.4|11559.9|11547.9|11554|11542|4
1734632800000|2024-12-19 18:26:40|11560.6|11548.6|11561.1|11549.1|11562.3|11550.3|11560.6|11548.6|0
1734632820000|2024-12-19 18:27:00|11560.9|11548.9|11560.6|11552.6|11561|11552.6|11559.7|11547.7|0
1734632830000|2024-12-19 18:27:10|11561.4|11549.4|11561.4|11549.4|11561.4|11549.4|11561.4|11549.4|0
1734632840000|2024-12-19 18:27:20|11558.6|11546.6|11557.1|11545.1|11558.6|11546.6|11557.1|11545.1|1
1734632850000|2024-12-19 18:27:30|11556.9|11544.9|11551.6|11539.6|11556.9|11544.9|11551.6|11539.6|1
1734632860000|2024-12-19 18:27:40|11549.2|11537.2|11550.2|11538.2|11551|11539|11549.2|11537.2|0
1734632870000|2024-12-19 18:27:50|11549|11537|11549|11537|11549|11537|11549|11537|0
1734632880000|2024-12-19 18:28:00|11546.1|11538.1|11550.4|11538.4|11550.4|11538.4|11546.1|11537.7|2
1734632890000|2024-12-19 18:28:10|11550|11538|11544.4|11532.4|11550.4|11538.4|11543.9|11531.9|2
1734632900000|2024-12-19 18:28:20|11543.9|11531.9|11528.5|11516.5|11543.9|11531.9|11527.4|11515.4|3
1734632910000|2024-12-19 18:28:30|11536.1|11524.1|11525.7|11513.7|11536.1|11524.1|11525.5|11513.5|0
1734632920000|2024-12-19 18:28:40|11525.2|11513.2|11524|11512|11525.7|11513.7|11523.3|11511.3|7
1734632930000|2024-12-19 18:28:50|11522.3|11510.3|11523|11511|11523|11511|11520.5|11508.5|1
1734632940000|2024-12-19 18:29:00|11522.3|11510.3|11523.6|11511.6|11523.6|11511.6|11522.3|11510.3|15
1734632950000|2024-12-19 18:29:10|11523.5|11511.5|11525.7|11513.7|11527.8|11517.3|11513.9|11505.9|18
1734632960000|2024-12-19 18:29:20|11526|11514|11528.3|11516.3|11529|11517|11526|11514|3
1734632970000|2024-12-19 18:29:30|11528.5|11516.5|11528.1|11516.1|11529.4|11517.4|11522.2|11510.2|1
1734632980000|2024-12-19 18:29:40|11527.7|11515.7|11526.8|11514.8|11528.8|11516.8|11518.1|11510.3|4
1734632990000|2024-12-19 18:29:50|11527.1|11515.1|11507.3|11495.3|11527.1|11515.1|11507|11495|14
1734687910000|2024-12-20 09:45:10|11588.2|11576.2|11584.2|11572.2|11588.4|11576.5|11582.2|11570.2|6
1734687920000|2024-12-20 09:45:20|11583.4|11571.4|11583.2|11571.2|11584.1|11572.1|11581.3|11569.3|6
1734687930000|2024-12-20 09:45:30|11583.3|11571.3|11544.4|11532.4|11583.3|11571.3|11544.2|11532.2|8
1734687940000|2024-12-20 09:45:40|11543.9|11531.9|11562.6|11550.6|11570.6|11558.6|11543.2|11531.2|7
1734687950000|2024-12-20 09:45:50|11562.5|11550.5|11560.3|11548.3|11567.2|11555.2|11560.3|11548.3|3
1734687960000|2024-12-20 09:46:00|11560.5|11548.5|11558.6|11546.6|11560.5|11548.5|11557.8|11545.8|1
1734687970000|2024-12-20 09:46:10|11563.2|11551.2|11585.5|11573.5|11589.8|11577.8|11563.2|11551.2|9
1734687980000|2024-12-20 09:46:20|11587|11575|11586|11574|11589.1|11577.1|11585|11573|3
1734687990000|2024-12-20 09:46:30|11585.8|11573.8|11579.2|11567.2|11585.8|11573.8|11578.3|11566.3|2
1734688000000|2024-12-20 09:46:40|11577.7|11565.7|11553.3|11541.3|11578.2|11566.2|11553.3|11541.3|5
1734688010000|2024-12-20 09:46:50|11553.1|11541.1|11559.6|11547.6|11562.5|11550.5|11553.1|11541.1|11
1734688020000|2024-12-20 09:47:00|11559.8|11547.8|11560.3|11548.3|11560.3|11548.3|11559.8|11547.8|1
1734688030000|2024-12-20 09:47:10|11559.6|11547.6|11581.3|11569.3|11581.3|11569.3|11556.1|11544.1|22
1734688040000|2024-12-20 09:47:20|11583.3|11571.3|11583.7|11571.7|11589.1|11577.1|11582.7|11570.7|4
1734688050000|2024-12-20 09:47:30|11582|11570|11572.5|11560.5|11582.8|11570.8|11572.5|11560.5|0
1734688060000|2024-12-20 09:47:40|11572.3|11560.3|11569.5|11557.5|11572.3|11560.3|11563.6|11551.6|13
1734688070000|2024-12-20 09:47:50|11572.5|11560.5|11580.8|11568.8|11580.8|11568.8|11572.3|11560.3|1
1734688080000|2024-12-20 09:48:00|11579.3|11567.3|11580.1|11568.1|11580.1|11568.1|11578.8|11566.8|3
1734688090000|2024-12-20 09:48:10|11580.8|11568.8|11574.5|11562.5|11580.8|11568.8|11574|11562|4
1734688100000|2024-12-20 09:48:20|11576.8|11564.8|11554.1|11542.1|11577|11565|11554.1|11542.1|2
1734688110000|2024-12-20 09:48:30|11554.9|11542.9|11536.1|11524.1|11555.5|11543.5|11535.8|11523.8|5
1734688120000|2024-12-20 09:48:40|11536.3|11524.3|11537|11525|11545.1|11533.1|11536.3|11524.3|2
1734688130000|2024-12-20 09:48:50|11537.3|11525.3|11548.9|11536.9|11552.3|11540.3|11537.3|11525.3|1
1734688140000|2024-12-20 09:49:00|11548.6|11536.6|11549.8|11537.8|11555.7|11543.7|11548.6|11536.6|0
1734688150000|2024-12-20 09:49:10|11548.3|11536.3|11555.9|11543.9|11555.9|11543.9|11540|11528|3
1734688160000|2024-12-20 09:49:20|11556.3|11544.3|11553.4|11541.4|11562.3|11550.3|11552.6|11540.6|1
1734688170000|2024-12-20 09:49:30|11552.8|11540.8|11552.4|11540.4|11552.8|11540.8|11551.9|11539.9|7
1734688180000|2024-12-20 09:49:40|11557.7|11545.7|11562.9|11550.9|11562.9|11550.9|11557.7|11545.7|1
1734688190000|2024-12-20 09:49:50|11563.9|11551.9|11555.9|11543.9|11563.9|11551.9|11553.8|11541.8|1
1734688200000|2024-12-20 09:50:00|11556.7|11544.7|11545.8|11533.8|11557.5|11545.5|11545.8|11533.8|2
1734688210000|2024-12-20 09:50:10|11549.8|11537.8|11552.4|11540.4|11555.1|11543.1|11545.4|11533.4|3
1734688220000|2024-12-20 09:50:20|11551.9|11539.9|11551.6|11539.6|11552.6|11540.6|11551.4|11539.4|0
1734688230000|2024-12-20 09:50:30|11551.3|11539.3|11542.4|11530.4|11551.3|11539.3|11542.4|11530.4|2
1734688240000|2024-12-20 09:50:40|11542.1|11530.1|11534.4|11522.4|11542.1|11530.1|11512.6|11500.6|15
1734688250000|2024-12-20 09:50:50|11534.2|11522.2|11534.6|11522.6|11537.2|11525.2|11531.5|11519.5|1
1734688260000|2024-12-20 09:51:00|11534.1|11522.1|11531|11519|11535.6|11523.6|11530.8|11518.8|3
1734688270000|2024-12-20 09:51:10|11529|11517|11535.8|11523.8|11536.1|11524.1|11529|11517|3
1734688280000|2024-12-20 09:51:20|11538.8|11526.8|11541.6|11529.6|11541.6|11529.6|11537.6|11525.6|0
1734688290000|2024-12-20 09:51:30|11542.2|11530.2|11539.9|11527.9|11542.4|11534.4|11539.9|11527.9|2
1734688300000|2024-12-20 09:51:40|11539.8|11527.8|11549.3|11537.3|11549.3|11537.3|11539.8|11527.8|4
1734688310000|2024-12-20 09:51:50|11549.1|11537.1|11562.4|11550.4|11572.7|11560.7|11549.1|11537.1|6
1734688320000|2024-12-20 09:52:00|11559|11547|11554.8|11542.8|11559|11547|11554.8|11542.8|0
1734688330000|2024-12-20 09:52:10|11553.2|11541.2|11559.6|11547.6|11561.5|11549.5|11553.2|11541.2|5
1734688340000|2024-12-20 09:52:20|11555.9|11543.9|11559.9|11547.9|11560.4|11548.4|11549.3|11537.3|3
1734688350000|2024-12-20 09:52:30|11560.2|11548.2|11560.4|11548.4|11566.4|11554.4|11555.7|11543.7|3
1734688360000|2024-12-20 09:52:40|11562.1|11550.1|11578.6|11566.6|11579.7|11567.7|11562.1|11550.1|3
1734688370000|2024-12-20 09:52:50|11578.7|11566.7|11577.9|11565.9|11578.7|11566.7|11573.9|11561.9|5
1734688380000|2024-12-20 09:53:00|11578.1|11566.1|11589.3|11577.3|11589.3|11577.3|11578.1|11566.1|4
1734688390000|2024-12-20 09:53:10|11585.7|11573.7|11556.4|11544.4|11585.7|11573.7|11555.4|11543.4|4
1734688400000|2024-12-20 09:53:20|11554.9|11542.9|11547.5|11535.5|11558.7|11546.7|11547.4|11535.4|3
1734688410000|2024-12-20 09:53:30|11547.7|11535.7|11533.4|11521.4|11550.7|11538.7|11532.8|11520.8|5
1734688420000|2024-12-20 09:53:40|11532.5|11520.5|11514.1|11502.1|11532.5|11520.5|11508.6|11496.6|19
1734688430000|2024-12-20 09:53:50|11514.6|11502.6|11509.3|11497.3|11517.7|11505.7|11509.3|11497.3|1
1734688440000|2024-12-20 09:54:00|11505.3|11493.3|11494.1|11482.1|11505.3|11493.3|11494.1|11482.1|8
1734688450000|2024-12-20 09:54:10|11493.7|11481.7|11492.8|11480.8|11494.4|11482.4|11492.8|11480.8|4
1734688460000|2024-12-20 09:54:20|11492.7|11480.7|11499.2|11487.2|11500|11488|11490.9|11478.9|4
1734688470000|2024-12-20 09:54:30|11498.8|11486.8|11495.3|11483.3|11499.2|11487.2|11495|11483|3
1734688480000|2024-12-20 09:54:40|11499.9|11487.9|11496|11484|11500.1|11488.1|11495.8|11483.8|2
1734688490000|2024-12-20 09:54:50|11496.2|11484.2|11495.5|11483.5|11496.5|11484.5|11495.5|11483.5|0
1734688500000|2024-12-20 09:55:00|11493.7|11481.7|11497.3|11485.3|11499|11487|11493.3|11481.3|7
1734688510000|2024-12-20 09:55:10|11498|11486|11499|11487|11508.1|11496.1|11498|11486|2
1734688520000|2024-12-20 09:55:20|11502|11490|11495.5|11483.5|11502|11490|11495.5|11483.5|1
1734688530000|2024-12-20 09:55:30|11499.2|11487.2|11503.4|11491.4|11504.8|11492.8|11499.2|11487.2|1
1734688540000|2024-12-20 09:55:40|11501.5|11489.5|11496.4|11484.4|11501.5|11489.5|11495.9|11483.9|1
1734688550000|2024-12-20 09:55:50|11494.7|11482.7|11497.3|11485.3|11497.3|11485.3|11494.7|11482.7|3
1734688560000|2024-12-20 09:56:00|11498.3|11486.3|11502.3|11490.3|11502.3|11490.3|11498.3|11486.3|0
1734688570000|2024-12-20 09:56:10|11502.8|11490.8|11512.1|11500.1|11515.9|11503.9|11502.8|11490.8|3
1734688580000|2024-12-20 09:56:20|11510.5|11498.5|11508.1|11496.1|11510.5|11498.5|11507.2|11495.2|0
1734688590000|2024-12-20 09:56:30|11510|11498|11510.7|11498.7|11510.7|11498.7|11507.9|11495.9|0
1734688600000|2024-12-20 09:56:40|11510.4|11498.4|11495.7|11483.7|11510.4|11498.4|11492.9|11480.9|7
1734688610000|2024-12-20 09:56:50|11496.6|11484.6|11450.6|11438.6|11499|11487|11450.6|11438.6|25
1734688620000|2024-12-20 09:57:00|11450.4|11438.4|11446.7|11434.7|11453.2|11441.2|11443|11431|5
1734688630000|2024-12-20 09:57:10|11447|11435|11433.2|11421.2|11448.2|11436.2|11433.2|11421.2|2
1734688640000|2024-12-20 09:57:20|11434|11422|11435.5|11423.5|11440|11428|11434|11422|2
1734688650000|2024-12-20 09:57:30|11435.8|11423.8|11428.9|11416.9|11435.8|11423.8|11428.9|11416.9|0
1734688660000|2024-12-20 09:57:40|11428|11416|11448.3|11436.3|11449|11437|11426|11414|8
1734688670000|2024-12-20 09:57:50|11435|11423|11430.8|11418.8|11435|11423|11429.8|11417.8|1
1734688680000|2024-12-20 09:58:00|11432.1|11420.1|11439.8|11427.8|11442.1|11430.1|11432.1|11420.1|0
1734688690000|2024-12-20 09:58:10|11439.1|11427.1|11445.7|11433.7|11445.7|11433.7|11439.1|11427.1|0
1734688700000|2024-12-20 09:58:20|11445.8|11433.8|11445.8|11433.8|11446.2|11434.2|11445.8|11433.8|1
1734688710000|2024-12-20 09:58:30|11448.7|11436.7|11455.3|11443.3|11457.3|11445.3|11448.7|11436.7|2
1734688720000|2024-12-20 09:58:40|11454.7|11442.7|11452|11440|11454.7|11442.7|11452|11440|0
1734688730000|2024-12-20 09:58:50|11451.6|11439.6|11471|11459|11476.1|11464.1|11451.1|11439.1|8
1734688740000|2024-12-20 09:59:00|11472.8|11460.8|11471.4|11459.4|11473.5|11461.5|11471.4|11459.4|1
1734688750000|2024-12-20 09:59:10|11469|11457|11468.5|11456.5|11469|11457|11468.5|11456.5|0
1734688760000|2024-12-20 09:59:20|11467.8|11455.8|11465.8|11453.8|11467.8|11455.8|11465.8|11453.8|0
1734688770000|2024-12-20 09:59:30|11465.5|11453.5|11466|11454|11466|11454|11465.5|11453.5|0
1734688780000|2024-12-20 09:59:40|11465.1|11453.1|11465.1|11453.1|11465.1|11453.1|11465.1|11453.1|0
1734688790000|2024-12-20 09:59:50|11464.9|11452.9|11424|11412|11464.9|11452.9|11424|11412|6
1734688800000|2024-12-20 10:00:00|11423.8|11411.8|11444.7|11432.7|11444.7|11432.7|11423.8|11411.8|8
1734688810000|2024-12-20 10:00:10|11446|11434|11456.3|11444.3|11457.2|11445.2|11443|11431|3
1734688820000|2024-12-20 10:00:20|11456.7|11444.7|11454.9|11442.9|11456.7|11444.7|11454.9|11442.9|0
1734688830000|2024-12-20 10:00:30|11453.5|11441.5|11452.2|11440.2|11453.5|11441.5|11451.8|11439.8|0
1734688840000|2024-12-20 10:00:40|11450.9|11438.9|11451.5|11439.5|11451.5|11439.5|11450.9|11438.9|0
1734688850000|2024-12-20 10:00:50|11452.2|11440.2|11447|11435|11452.2|11440.2|11447|11435|0
1734688860000|2024-12-20 10:01:00|11448.2|11436.2|11447.5|11435.5|11448.4|11436.4|11447.5|11435.5|0
1734688870000|2024-12-20 10:01:10|11447.8|11435.8|11447.3|11435.3|11448.4|11436.4|11445.9|11433.9|2
1734688880000|2024-12-20 10:01:20|11446.6|11434.6|11443.3|11431.3|11446.6|11434.6|11443.3|11431.3|0
1734688890000|2024-12-20 10:01:30|11442.8|11430.8|11442.8|11430.8|11442.8|11430.8|11442.8|11430.8|0
1734688900000|2024-12-20 10:01:40|11443.7|11431.7|11438.6|11426.6|11444|11432|11438.6|11426.6|1
1734688910000|2024-12-20 10:01:50|11438.8|11426.8|11417.6|11405.6|11438.8|11426.8|11417.6|11405.6|1
1734688920000|2024-12-20 10:02:00|11420.2|11408.2|11430.8|11418.8|11432.3|11420.3|11418.2|11406.2|12
1734688930000|2024-12-20 10:02:10|11431|11419|11443.2|11431.2|11446.1|11434.1|11430.7|11418.7|2
1734688940000|2024-12-20 10:02:20|11442.3|11430.3|11430.6|11418.6|11442.3|11430.3|11424.5|11412.5|1
1734688950000|2024-12-20 10:02:30|11430.3|11418.3|11424.8|11412.8|11430.6|11418.6|11420.4|11408.4|1
1734688960000|2024-12-20 10:02:40|11424.3|11412.3|11401|11389|11424.3|11412.3|11400.3|11388.3|8
1734688970000|2024-12-20 10:02:50|11400|11388|11390.8|11378.8|11400|11388|11383.8|11371.8|8
1734688980000|2024-12-20 10:03:00|11390.2|11378.2|11391.1|11379.1|11393.1|11381.1|11389|11377|8
1734688990000|2024-12-20 10:03:10|11390.4|11378.4|11367.1|11355.1|11390.4|11378.4|11363.4|11351.4|4
1734689000000|2024-12-20 10:03:20|11367.3|11355.3|11384|11372|11384.4|11372.4|11367.3|11355.3|2
1734689010000|2024-12-20 10:03:30|11385.9|11373.9|11391.5|11379.5|11391.6|11379.6|11385.9|11373.9|0
1734689020000|2024-12-20 10:03:40|11392.1|11380.1|11415.9|11403.9|11422.3|11410.3|11392.1|11380.1|6
1734689030000|2024-12-20 10:03:50|11411.6|11399.6|11418.7|11406.7|11418.7|11406.7|11408.6|11396.6|5
1734689040000|2024-12-20 10:04:00|11418.4|11406.4|11418.9|11406.9|11419.6|11407.6|11417.4|11405.4|0
1734689050000|2024-12-20 10:04:10|11417.6|11405.6|11404.7|11392.7|11421.9|11409.9|11404.7|11392.7|2
1734689060000|2024-12-20 10:04:20|11405|11393|11405.5|11393.5|11405.6|11393.6|11404.8|11392.8|0
1734689070000|2024-12-20 10:04:30|11415.8|11403.8|11422.5|11410.5|11436.7|11424.7|11415.8|11403.8|6
1734689080000|2024-12-20 10:04:40|11426.8|11414.8|11418|11406|11429.2|11417.2|11416.5|11404.5|0
1734689090000|2024-12-20 10:04:50|11416.8|11404.8|11404.3|11392.3|11418.7|11406.7|11403.3|11391.3|0
1734689100000|2024-12-20 10:05:00|11401.7|11389.7|11386.6|11374.6|11402.7|11390.7|11385.7|11373.7|2
1734689110000|2024-12-20 10:05:10|11388.1|11376.1|11396.2|11384.2|11397.8|11385.8|11385.6|11373.6|2
1734689120000|2024-12-20 10:05:20|11393.7|11381.7|11395.7|11383.7|11396.5|11384.5|11391.2|11379.2|0
1734689130000|2024-12-20 10:05:30|11396|11384|11392.2|11380.2|11396.2|11384.2|11391.9|11379.9|0
1734689140000|2024-12-20 10:05:40|11368.9|11356.9|11386.2|11374.2|11391.5|11379.5|11364.7|11352.7|12
1734689150000|2024-12-20 10:05:50|11389.1|11377.1|11391.6|11379.6|11391.6|11379.6|11388.7|11376.7|0
1734689160000|2024-12-20 10:06:00|11386|11374|11384.2|11372.2|11386|11374|11380.9|11368.9|4
1734689170000|2024-12-20 10:06:10|11381.8|11369.8|11389.3|11377.3|11389.3|11377.3|11381.8|11369.8|3
1734689180000|2024-12-20 10:06:20|11389|11377|11378.9|11366.9|11389|11377|11378.9|11366.9|0
1734689200000|2024-12-20 10:06:40|11355.8|11343.8|11354.7|11342.7|11357|11345|11354.7|11342.7|2
1734689210000|2024-12-20 10:06:50|11354|11342|11370.8|11358.8|11372.2|11360.2|11353.1|11341.1|19
1734689220000|2024-12-20 10:07:00|11371.1|11359.1|11377|11365|11377.9|11365.9|11367.9|11355.9|0
1734689230000|2024-12-20 10:07:10|11377.3|11365.3|11387.7|11375.7|11388.4|11376.4|11375.9|11363.9|0
1734689240000|2024-12-20 10:07:20|11388.2|11376.2|11390.8|11378.8|11390.8|11378.8|11388.1|11376.1|1
1734689250000|2024-12-20 10:07:30|11390|11378|11390|11378|11390|11378|11390|11378|1
1734689260000|2024-12-20 10:07:40|11389.1|11377.1|11383.6|11371.6|11389.1|11377.1|11383.6|11371.6|1
1734689270000|2024-12-20 10:07:50|11386.5|11374.5|11386.5|11374.5|11387.3|11375.3|11386.5|11374.5|0
1734689280000|2024-12-20 10:08:00|11386.7|11374.7|11372.3|11360.3|11386.7|11374.7|11372.3|11360.3|1
1734689290000|2024-12-20 10:08:10|11372.8|11360.8|11371.4|11359.4|11375.8|11363.8|11371.4|11359.4|0
1734689300000|2024-12-20 10:08:20|11364.3|11352.3|11370|11358|11370.9|11358.9|11364.3|11352.3|4
1734689310000|2024-12-20 10:08:30|11369.7|11357.7|11369.7|11357.7|11369.7|11357.7|11369.7|11357.7|0
1734689320000|2024-12-20 10:08:40|11368.2|11356.2|11360|11348|11368.2|11356.2|11360|11348|2
1734689330000|2024-12-20 10:08:50|11360.6|11348.6|11359.7|11347.7|11361.8|11349.8|11359.7|11347.7|1
1734689340000|2024-12-20 10:09:00|11351.3|11339.3|11349.3|11337.3|11351.3|11339.3|11344.8|11332.8|6
1734689350000|2024-12-20 10:09:10|11348.3|11336.3|11348.8|11336.8|11351.4|11339.4|11348.3|11336.3|0
1734689360000|2024-12-20 10:09:20|11349.1|11337.1|11347.3|11335.3|11349.3|11337.3|11347.3|11335.3|0
1734689370000|2024-12-20 10:09:30|11324.8|11312.8|11331.3|11319.3|11336.4|11324.4|11319.8|11307.8|21
1734689380000|2024-12-20 10:09:40|11332.4|11320.4|11332.4|11320.4|11332.4|11320.4|11332.4|11320.4|0
1734689390000|2024-12-20 10:09:50|11331.8|11319.8|11333.3|11321.3|11333.6|11321.6|11331.8|11319.8|4
1734689400000|2024-12-20 10:10:00|11333.9|11321.9|11332.1|11320.1|11334.4|11322.4|11332.1|11320.1|0
1734689410000|2024-12-20 10:10:10|11331.7|11319.7|11331.7|11319.7|11331.7|11319.7|11331.7|11319.7|0
1734689420000|2024-12-20 10:10:20|11332.2|11320.2|11335.1|11323.1|11335.2|11323.2|11332.2|11320.2|5
1734689430000|2024-12-20 10:10:30|11334.7|11322.7|11323.4|11311.4|11337.3|11325.3|11322.8|11310.8|8
1734689440000|2024-12-20 10:10:40|11325.7|11313.7|11320.2|11308.2|11326.9|11314.9|11319.6|11307.6|4
1734689450000|2024-12-20 10:10:50|11319.9|11307.9|11320.6|11308.6|11320.6|11308.6|11319.3|11307.3|3
1734689460000|2024-12-20 10:11:00|11319.4|11307.4|11312.1|11300.1|11319.4|11307.4|11312.1|11300.1|5
1734689470000|2024-12-20 10:11:10|11312.3|11300.3|11305.6|11293.6|11312.3|11300.3|11305.1|11293.1|10
1734689480000|2024-12-20 10:11:20|11306.2|11294.2|11304.7|11292.7|11306.2|11294.2|11304.7|11292.7|1
1734689490000|2024-12-20 10:11:30|11305.1|11293.1|11306.2|11294.2|11307.3|11295.3|11301.6|11289.6|3
1734689500000|2024-12-20 10:11:40|11306.1|11294.1|11307.8|11295.8|11307.8|11295.8|11306.1|11294.1|1
1734689510000|2024-12-20 10:11:50|11306.6|11294.6|11302.7|11290.7|11306.6|11294.6|11302.7|11290.7|1
1734689520000|2024-12-20 10:12:00|11302.4|11290.4|11302.4|11290.4|11302.4|11290.4|11302.4|11290.4|0
1734689530000|2024-12-20 10:12:10|11302.2|11290.2|11289.3|11277.3|11302.2|11290.2|11287.2|11275.2|8
1734689540000|2024-12-20 10:12:20|11287.6|11275.6|11297.4|11285.4|11299.9|11287.9|11287.3|11275.3|3
1734689550000|2024-12-20 10:12:30|11297.7|11285.7|11298.5|11286.5|11298.5|11286.5|11297.7|11285.7|0
1734689560000|2024-12-20 10:12:40|11297.9|11285.9|11291.5|11279.5|11297.9|11285.9|11291.4|11279.4|4
1734689570000|2024-12-20 10:12:50|11290.7|11278.7|11290.7|11278.7|11290.7|11278.7|11290.7|11278.7|0
1734689580000|2024-12-20 10:13:00|11291|11279|11247.6|11235.6|11291|11279|11245.7|11233.7|42
1734689590000|2024-12-20 10:13:10|11247.1|11235.1|11273.2|11261.2|11273.2|11261.2|11238.4|11228.6|11
1734689600000|2024-12-20 10:13:20|11279.1|11267.1|11283.5|11271.5|11284|11272|11277.5|11265.5|4
1734689610000|2024-12-20 10:13:30|11282.2|11270.2|11263.7|11251.7|11282.2|11270.2|11263.7|11251.7|2
1734689620000|2024-12-20 10:13:40|11260.9|11248.9|11273.5|11261.5|11273.5|11261.5|11249.5|11237.5|3
1734689630000|2024-12-20 10:13:50|11274.1|11262.1|11278.7|11266.7|11278.7|11266.7|11272.1|11260.1|0
1734689640000|2024-12-20 10:14:00|11278|11266|11275.6|11263.6|11278.1|11266.1|11275.6|11263.6|0
1734689650000|2024-12-20 10:14:10|11273.9|11261.9|11263.4|11251.4|11273.9|11261.9|11263.4|11251.4|1
1734689660000|2024-12-20 10:14:20|11267.8|11255.8|11248.8|11236.8|11267.8|11255.8|11248.8|11236.8|3
1734689670000|2024-12-20 10:14:30|11249.3|11237.3|11244.1|11232.1|11249.3|11237.3|11244.1|11232.1|2
1734689680000|2024-12-20 10:14:40|11242.5|11230.5|11233.7|11221.7|11242.5|11230.5|11233.6|11221.6|7
1734689690000|2024-12-20 10:14:50|11233.8|11221.8|11240.6|11228.6|11240.6|11228.6|11232.7|11220.7|7
1734689700000|2024-12-20 10:15:00|11241.3|11229.3|11238.8|11226.8|11241.6|11229.6|11238.8|11226.8|8
1734689710000|2024-12-20 10:15:10|11235|11223|11233.5|11221.5|11235|11223|11233.2|11221.2|1
1734689720000|2024-12-20 10:15:20|11232.5|11220.5|11232.3|11220.3|11232.7|11220.7|11232.3|11220.3|1
1734689730000|2024-12-20 10:15:30|11231.6|11219.6|11232.3|11220.3|11232.3|11220.3|11225.6|11213.6|2
1734689740000|2024-12-20 10:15:40|11233.3|11221.3|11234.7|11222.7|11235.3|11223.3|11233.3|11221.3|2
1734689750000|2024-12-20 10:15:50|11236.3|11224.3|11236.3|11224.3|11236.3|11224.3|11236.3|11224.3|0
1734689760000|2024-12-20 10:16:00|11224.6|11212.6|11209.8|11197.8|11224.6|11212.6|11209.8|11197.8|1
1734689770000|2024-12-20 10:16:10|11209.3|11197.3|11180.3|11168.3|11209.3|11197.3|11177.8|11165.8|10
1734689780000|2024-12-20 10:16:20|11179.2|11167.2|11198.2|11186.2|11206.8|11194.8|11179.2|11167.2|2
1734689790000|2024-12-20 10:16:30|11198.3|11186.3|11200.8|11188.8|11203.8|11191.8|11198.3|11186.3|2
1734689800000|2024-12-20 10:16:40|11200.7|11188.7|11202.1|11190.1|11202.1|11190.1|11191.1|11179.1|4
1734689810000|2024-12-20 10:16:50|11203.6|11191.6|11184.1|11172.1|11203.6|11191.6|11184.1|11172.1|2
1734689820000|2024-12-20 10:17:00|11186|11174|11176.8|11164.8|11197.7|11185.7|11176.1|11164.1|8
1734689830000|2024-12-20 10:17:10|11172.6|11160.6|11187|11175|11194.3|11182.3|11167.3|11155.3|9
1734689840000|2024-12-20 10:17:20|11186.3|11174.3|11177.4|11165.4|11186.3|11174.3|11174|11162|3
1734689850000|2024-12-20 10:17:30|11175.9|11163.9|11156.7|11144.7|11181.7|11169.7|11155.8|11143.8|8
1734689860000|2024-12-20 10:17:40|11157.2|11145.2|11183.7|11171.7|11183.7|11171.7|11155.5|11143.5|6
1734689870000|2024-12-20 10:17:50|11186.9|11174.9|11196.5|11184.5|11213.4|11201.4|11185.5|11173.5|5
1734689880000|2024-12-20 10:18:00|11196.2|11184.2|11192.1|11180.1|11197.7|11185.7|11192.1|11180.1|0
1734689890000|2024-12-20 10:18:10|11192.4|11180.4|11186.7|11174.7|11192.4|11180.4|11186|11174|4
1734689900000|2024-12-20 10:18:20|11186.9|11174.9|11199.6|11187.6|11201.2|11189.2|11186.9|11174.9|4
1734689910000|2024-12-20 10:18:30|11199.3|11187.3|11186.6|11174.6|11199.6|11187.6|11186.6|11174.6|0
1734689920000|2024-12-20 10:18:40|11185.6|11173.6|11191.4|11179.4|11192.2|11180.2|11185.6|11173.6|3
1734689930000|2024-12-20 10:18:50|11191.7|11179.7|11205.4|11193.4|11205.4|11193.4|11191.4|11179.4|1
1734689940000|2024-12-20 10:19:00|11205.2|11193.2|11224.3|11212.3|11224.3|11212.3|11205.2|11193.2|2
1734689950000|2024-12-20 10:19:10|11225.6|11213.6|11238.4|11226.4|11238.4|11226.4|11225.6|11213.6|1
1734689960000|2024-12-20 10:19:20|11238.3|11226.3|11238.9|11226.9|11239.2|11227.2|11238.3|11226.3|0
1734689970000|2024-12-20 10:19:30|11237.5|11225.5|11240.5|11228.5|11240.5|11228.5|11237|11225|1
1734689980000|2024-12-20 10:19:40|11240.2|11228.2|11240|11228|11240.2|11228.2|11239.7|11227.7|1
1734689990000|2024-12-20 10:19:50|11239.2|11227.2|11239.8|11227.8|11239.8|11227.8|11236.8|11224.8|1
1734690010000|2024-12-20 10:20:10|11249.9|11237.9|11220|11208|11252.3|11240.3|11220|11208|10
1734690020000|2024-12-20 10:20:20|11218.3|11206.3|11213.2|11201.2|11218.4|11206.4|11213.2|11201.2|0
1734690030000|2024-12-20 10:20:30|11213.1|11201.1|11211.8|11199.8|11213.1|11201.1|11208.6|11196.6|2
1734690040000|2024-12-20 10:20:40|11211.6|11199.6|11204.7|11192.7|11211.6|11199.6|11199|11187|1
1734690050000|2024-12-20 10:20:50|11208.7|11196.7|11203.9|11191.9|11211.4|11199.4|11203.9|11191.9|3
1734690060000|2024-12-20 10:21:00|11204.5|11192.5|11207.5|11195.5|11207.5|11195.5|11196.3|11184.3|5
1734690070000|2024-12-20 10:21:10|11207.7|11195.7|11232.9|11220.9|11232.9|11220.9|11207.7|11195.7|4
1734690080000|2024-12-20 10:21:20|11234.2|11222.2|11228.2|11216.2|11234.2|11222.2|11228.2|11216.2|0
1734690090000|2024-12-20 10:21:30|11226.9|11214.9|11214.7|11202.7|11226.9|11214.9|11214.7|11202.7|1
1734690100000|2024-12-20 10:21:40|11211.9|11199.9|11211.8|11199.8|11211.9|11199.9|11208.1|11196.1|0
1734690110000|2024-12-20 10:21:50|11211.5|11199.5|11211.6|11199.6|11211.8|11199.8|11211.3|11199.3|0
1734690130000|2024-12-20 10:22:10|11210.7|11198.7|11217.2|11205.2|11217.2|11205.2|11209.4|11197.4|5
1734690140000|2024-12-20 10:22:20|11214.2|11202.2|11228.8|11216.8|11228.8|11216.8|11213.9|11201.9|0
1734690150000|2024-12-20 10:22:30|11228.5|11216.5|11227.9|11215.9|11228.5|11216.5|11227.9|11215.9|0
1734690170000|2024-12-20 10:22:50|11228.2|11216.2|11228.4|11216.4|11228.4|11216.4|11228.2|11216.2|0
1734690180000|2024-12-20 10:23:00|11226.1|11214.1|11227.9|11215.9|11229.5|11217.5|11225.6|11213.6|3
1734690190000|2024-12-20 10:23:10|11226.3|11214.3|11224.7|11212.7|11226.8|11214.8|11224.7|11212.7|0
1734690210000|2024-12-20 10:23:30|11224.3|11212.3|11223.4|11211.4|11224.3|11212.3|11223.4|11211.4|1
1734690220000|2024-12-20 10:23:40|11222|11210|11212.7|11200.7|11222|11210|11207.1|11195.1|8
1734690230000|2024-12-20 10:23:50|11213.3|11201.3|11216.4|11204.4|11220.9|11208.9|11213.3|11201.3|1
1734690240000|2024-12-20 10:24:00|11217.1|11205.1|11215.3|11203.3|11217.4|11205.4|11212.8|11200.8|1
1734690250000|2024-12-20 10:24:10|11219.2|11207.2|11220.9|11208.9|11221.7|11209.7|11219.2|11207.2|0
1734690260000|2024-12-20 10:24:20|11221.2|11209.2|11224.4|11212.4|11226.8|11214.8|11220.8|11208.8|0
1734690270000|2024-12-20 10:24:30|11223.3|11211.3|11220.4|11208.4|11223.3|11211.3|11220.4|11208.4|4
1734690280000|2024-12-20 10:24:40|11220.7|11208.7|11220.7|11208.7|11220.7|11208.7|11220.7|11208.7|0
1734690290000|2024-12-20 10:24:50|11221.4|11209.4|11224.5|11212.5|11224.7|11212.7|11219.2|11207.2|1
1734690300000|2024-12-20 10:25:00|11223.6|11211.6|11225.5|11213.5|11225.5|11213.5|11222.4|11210.4|0
1734690310000|2024-12-20 10:25:10|11226.5|11214.5|11244.6|11232.6|11249.5|11237.5|11226.5|11214.5|4
1734690320000|2024-12-20 10:25:20|11245|11233|11245|11233|11245|11233|11245|11233|4
1734690330000|2024-12-20 10:25:30|11244.5|11232.5|11244.9|11232.9|11245.3|11233.3|11244.5|11232.5|5
1734690340000|2024-12-20 10:25:40|11246|11234|11264|11252|11271.8|11259.8|11246|11234|9
1734690350000|2024-12-20 10:25:50|11265.6|11253.6|11274.3|11262.3|11274.3|11262.3|11265.6|11253.6|0
1734690370000|2024-12-20 10:26:10|11274.7|11262.7|11274.7|11262.7|11274.7|11262.7|11274.7|11262.7|0
1734690380000|2024-12-20 10:26:20|11274|11262|11285.7|11273.7|11286.9|11274.9|11274|11262|10
1734690390000|2024-12-20 10:26:30|11285.6|11273.6|11317.1|11305.1|11319.3|11307.3|11285.6|11273.6|4
1734690400000|2024-12-20 10:26:40|11317.4|11305.4|11320.4|11308.4|11324.1|11312.1|11307.1|11295.1|9
1734690410000|2024-12-20 10:26:50|11320.1|11308.1|11283.7|11271.7|11320.9|11308.9|11280.2|11268.2|2
1734690420000|2024-12-20 10:27:00|11278.9|11266.9|11280.1|11268.1|11280.6|11268.6|11278.4|11266.4|0
1734690430000|2024-12-20 10:27:10|11280.4|11268.4|11280.4|11268.4|11280.4|11268.4|11280.4|11268.4|0
1734690440000|2024-12-20 10:27:20|11282.8|11270.8|11281.4|11269.4|11282.8|11270.8|11281.4|11269.4|0
1734690450000|2024-12-20 10:27:30|11281.6|11269.6|11285.4|11273.4|11285.4|11273.4|11281.6|11269.6|0
1734690460000|2024-12-20 10:27:40|11301|11289|11301.2|11289.2|11301.9|11289.9|11299.5|11287.5|1
1734690470000|2024-12-20 10:27:50|11295.8|11283.8|11285|11273|11295.8|11283.8|11285|11273|1
1734690480000|2024-12-20 10:28:00|11284.5|11272.5|11284.5|11272.5|11284.5|11272.5|11284.5|11272.5|0
1734690490000|2024-12-20 10:28:10|11285.2|11273.2|11277.8|11265.8|11285.2|11273.2|11275.7|11263.7|1
1734690500000|2024-12-20 10:28:20|11278.1|11266.1|11275.4|11263.4|11278.1|11266.1|11275.4|11263.4|0
1734690510000|2024-12-20 10:28:30|11279.5|11267.5|11275.9|11263.9|11279.5|11267.5|11275.9|11263.9|0
1734690520000|2024-12-20 10:28:40|11275.6|11263.6|11278.6|11266.6|11280.4|11268.4|11275.4|11263.4|0
1734690530000|2024-12-20 10:28:50|11279.4|11267.4|11278.5|11266.5|11280.9|11268.9|11278.5|11266.5|0
1734690540000|2024-12-20 10:29:00|11277.9|11265.9|11277.9|11265.9|11277.9|11265.9|11277.9|11265.9|0
1734690550000|2024-12-20 10:29:10|11281.4|11269.4|11286.9|11274.9|11293.2|11281.2|11276.9|11264.9|4
1734690560000|2024-12-20 10:29:20|11287.6|11275.6|11281.1|11269.1|11287.7|11275.7|11281.1|11269.1|0
1734690570000|2024-12-20 10:29:30|11282.1|11270.1|11270.1|11258.1|11282.1|11270.1|11269.7|11257.7|2
1734690580000|2024-12-20 10:29:40|11268.8|11256.8|11260.3|11248.3|11268.8|11256.8|11258.1|11246.1|6
1734690590000|2024-12-20 10:29:50|11260.6|11248.6|11259.9|11247.9|11261.2|11249.2|11259.6|11247.6|2
1734690600000|2024-12-20 10:30:00|11259.6|11247.6|11258.4|11246.4|11259.6|11247.6|11258.4|11246.4|1
1734690610000|2024-12-20 10:30:10|11259.3|11247.3|11272|11260|11272.6|11260.6|11258.4|11246.4|2
1734690620000|2024-12-20 10:30:20|11276.6|11264.6|11287.1|11275.1|11288.3|11276.3|11275.9|11263.9|2
1734690630000|2024-12-20 10:30:30|11286.3|11274.3|11280.9|11268.9|11286.3|11274.3|11280.9|11268.9|0
1734690640000|2024-12-20 10:30:40|11282|11270|11278.4|11266.4|11282|11270|11278.4|11266.4|0
1734690650000|2024-12-20 10:30:50|11278.7|11266.7|11278.4|11266.4|11278.7|11266.7|11278.4|11266.4|0
1734690660000|2024-12-20 10:31:00|11265.8|11253.8|11278.8|11266.8|11278.8|11266.8|11265.2|11253.2|7
1734690670000|2024-12-20 10:31:10|11283.2|11271.2|11295.8|11283.8|11295.8|11283.8|11283.2|11271.2|0
1734690680000|2024-12-20 10:31:20|11304.3|11292.3|11294.9|11282.9|11304.3|11292.3|11294.9|11282.9|3
1734690690000|2024-12-20 10:31:30|11294.5|11282.5|11307.2|11295.2|11307.2|11295.2|11294.5|11282.5|1
1734690700000|2024-12-20 10:31:40|11307.9|11295.9|11307.9|11295.9|11309.7|11297.7|11307.1|11295.1|0
1734690710000|2024-12-20 10:31:50|11308.6|11296.6|11306.2|11294.2|11309.6|11297.6|11306.2|11294.2|1
1734690720000|2024-12-20 10:32:00|11326.8|11314.8|11331.7|11319.7|11331.7|11319.7|11321.6|11309.6|10
1734690730000|2024-12-20 10:32:10|11332.2|11320.2|11335.6|11323.6|11339.2|11327.2|11321.9|11309.9|7
1734690740000|2024-12-20 10:32:20|11332.8|11320.8|11333.9|11321.9|11333.9|11321.9|11323.5|11311.5|2
1734690750000|2024-12-20 10:32:30|11335.4|11323.4|11335.5|11323.5|11335.7|11323.7|11335.4|11323.4|0
1734690760000|2024-12-20 10:32:40|11336.4|11324.4|11336.9|11324.9|11336.9|11324.9|11336.4|11324.4|1
1734690770000|2024-12-20 10:32:50|11337.4|11325.4|11339.8|11327.8|11339.8|11327.8|11337.4|11325.4|0
1734690780000|2024-12-20 10:33:00|11340|11328|11338.2|11326.2|11340|11328|11337.6|11325.6|0
1734690790000|2024-12-20 10:33:10|11338.5|11326.5|11312.5|11300.5|11338.5|11326.5|11312.5|11300.5|2
1734690800000|2024-12-20 10:33:20|11309.1|11297.1|11336.8|11324.8|11336.8|11324.8|11307.3|11295.3|3
1734690810000|2024-12-20 10:33:30|11337.7|11325.7|11339.2|11327.2|11339.2|11327.2|11337.7|11325.7|2
1734690820000|2024-12-20 10:33:40|11340.7|11328.7|11339.5|11327.5|11341|11329|11338.7|11326.7|0
1734690830000|2024-12-20 10:33:50|11320.7|11308.7|11320.2|11308.2|11321.2|11309.2|11318.2|11306.2|3
1734690840000|2024-12-20 10:34:00|11320.4|11308.4|11301.4|11289.4|11324.9|11312.9|11301.4|11289.4|1
1734690850000|2024-12-20 10:34:10|11302.4|11290.4|11314|11302|11314|11302|11302.4|11290.4|0
1734690870000|2024-12-20 10:34:30|11315.7|11303.7|11321.7|11309.7|11321.7|11309.7|11315.7|11303.7|20
1734690880000|2024-12-20 10:34:40|11324|11312|11328.8|11316.8|11329.6|11317.6|11324|11312|0
1734690890000|2024-12-20 10:34:50|11329.1|11317.1|11330.1|11318.1|11330.8|11318.8|11329.1|11317.1|1
1734690920000|2024-12-20 10:35:20|11331.3|11319.3|11331.3|11319.3|11331.3|11319.3|11331.3|11319.3|0
1734690930000|2024-12-20 10:35:30|11330.6|11318.6|11330.6|11318.6|11330.6|11318.6|11330.6|11318.6|0
1734690940000|2024-12-20 10:35:40|11330.5|11318.5|11332.1|11320.1|11332.1|11320.1|11330.5|11318.5|0
1734690950000|2024-12-20 10:35:50|11332.7|11320.7|11336.2|11324.2|11336.9|11324.9|11332.7|11320.7|6
1734690960000|2024-12-20 10:36:00|11336.5|11324.5|11336|11324|11336.6|11324.6|11336|11324|0
1734690970000|2024-12-20 10:36:10|11337|11325|11336.6|11324.6|11337|11325|11336.3|11324.3|0
1734690980000|2024-12-20 10:36:20|11340.2|11328.2|11342.3|11330.3|11342.3|11330.3|11340.2|11328.2|5
1734690990000|2024-12-20 10:36:30|11342.6|11330.6|11341.5|11329.5|11342.6|11330.6|11341.5|11329.5|1
1734691000000|2024-12-20 10:36:40|11341.9|11329.9|11341.9|11329.9|11342.2|11330.2|11341.9|11329.9|2
1734691010000|2024-12-20 10:36:50|11326.8|11314.8|11336.3|11324.3|11336.3|11324.3|11315.9|11303.9|8
1734691020000|2024-12-20 10:37:00|11336.6|11324.6|11332.5|11320.5|11336.9|11324.9|11332.5|11320.5|2
1734691030000|2024-12-20 10:37:10|11332.7|11320.7|11337|11325|11337.3|11325.3|11326.3|11314.3|4
1734691040000|2024-12-20 10:37:20|11337.8|11325.8|11342.3|11330.3|11342.3|11330.3|11337.8|11325.8|0
1734691050000|2024-12-20 10:37:30|11341.7|11329.7|11333.6|11321.6|11341.7|11329.7|11333.6|11321.6|2
1734691060000|2024-12-20 10:37:40|11332|11320|11332|11320|11332|11320|11332|11320|0
1734691070000|2024-12-20 10:37:50|11329.8|11317.8|11327.2|11315.2|11329.8|11317.8|11327.2|11315.2|0
1734691080000|2024-12-20 10:38:00|11326|11314|11323.6|11311.6|11326|11314|11323.6|11311.6|0
1734691090000|2024-12-20 10:38:10|11323.2|11311.2|11323.7|11311.7|11323.7|11311.7|11323.2|11311.2|0
1734691100000|2024-12-20 10:38:20|11323.8|11311.8|11309.8|11297.8|11323.8|11311.8|11309.8|11297.8|1
1734691110000|2024-12-20 10:38:30|11310.2|11298.2|11310.5|11298.5|11310.5|11298.5|11310.2|11298.2|0
1734691120000|2024-12-20 10:38:40|11305.2|11293.2|11300.2|11288.2|11316.8|11304.8|11299.9|11287.9|2
1734691130000|2024-12-20 10:38:50|11299.9|11287.9|11303.3|11291.3|11304.3|11292.3|11299.7|11287.7|0
1734691140000|2024-12-20 10:39:00|11305.1|11293.1|11305.1|11293.1|11305.1|11293.1|11305.1|11293.1|0
1734691150000|2024-12-20 10:39:10|11305.8|11293.8|11320.5|11308.5|11320.8|11308.8|11305.4|11293.4|1
1734691160000|2024-12-20 10:39:20|11320|11308|11320.1|11308.1|11320.1|11308.1|11320|11308|0
1734691170000|2024-12-20 10:39:30|11320.3|11308.3|11329.7|11317.7|11329.7|11317.7|11320.3|11308.3|0
1734691180000|2024-12-20 10:39:40|11331.9|11319.9|11305.4|11293.4|11332.3|11320.3|11305.4|11293.4|2
1734691190000|2024-12-20 10:39:50|11311.4|11299.4|11316.8|11304.8|11317|11305|11311.4|11299.4|0
1734691200000|2024-12-20 10:40:00|11314.4|11302.4|11315.9|11303.9|11315.9|11303.9|11314.4|11302.4|0
1734691210000|2024-12-20 10:40:10|11322.6|11310.6|11318.1|11306.1|11325.3|11313.3|11318.1|11306.1|0
1734691230000|2024-12-20 10:40:30|11318.5|11306.5|11318.5|11306.5|11318.5|11306.5|11318.5|11306.5|0
1734691260000|2024-12-20 10:41:00|11320.4|11308.4|11325.4|11313.4|11325.4|11313.4|11320.4|11308.4|0
1734691270000|2024-12-20 10:41:10|11326.6|11314.6|11327.2|11315.2|11327.2|11315.2|11326.6|11314.6|0
1734691280000|2024-12-20 10:41:20|11326.4|11314.4|11326.6|11314.6|11326.9|11314.9|11326.4|11314.4|0
1734691290000|2024-12-20 10:41:30|11325.6|11313.6|11325.6|11313.6|11325.6|11313.6|11325.6|11313.6|0
1734691320000|2024-12-20 10:42:00|11325.3|11313.3|11327.1|11315.1|11327.1|11315.1|11325.3|11313.3|10
1734691330000|2024-12-20 10:42:10|11326.1|11314.1|11327|11315|11327|11315|11326.1|11314.1|0
1734691350000|2024-12-20 10:42:30|11326.8|11314.8|11326.8|11314.8|11326.8|11314.8|11326.8|11314.8|0
1734691360000|2024-12-20 10:42:40|11328.4|11316.4|11328.8|11316.8|11328.8|11316.8|11328.4|11316.4|0
1734691370000|2024-12-20 10:42:50|11326.5|11314.5|11326.5|11314.5|11326.5|11314.5|11326.5|11314.5|2
1734691380000|2024-12-20 10:43:00|11325.9|11313.9|11325.7|11313.7|11325.9|11313.9|11325.7|11313.7|0
1734691390000|2024-12-20 10:43:10|11325.6|11313.6|11325.5|11313.5|11326.4|11314.4|11325.3|11313.3|0
1734691400000|2024-12-20 10:43:20|11326.5|11314.5|11327|11315|11327|11315|11326.5|11314.5|0
1734691410000|2024-12-20 10:43:30|11327.2|11315.2|11330.5|11318.5|11330.5|11318.5|11327.2|11315.2|1
1734691420000|2024-12-20 10:43:40|11330.8|11318.8|11327.4|11315.4|11330.8|11318.8|11327.4|11315.4|1
1734691430000|2024-12-20 10:43:50|11326.3|11314.3|11304.7|11292.7|11326.3|11314.3|11304.7|11292.7|2
1734691440000|2024-12-20 10:44:00|11303.9|11291.9|11303.8|11291.8|11304.4|11292.4|11303.8|11291.8|0
1734691450000|2024-12-20 10:44:10|11301.3|11289.3|11293.9|11281.9|11301.3|11289.3|11293.9|11281.9|0
1734691460000|2024-12-20 10:44:20|11294.8|11282.8|11293.9|11281.9|11294.8|11282.8|11293.9|11281.9|0
1734691470000|2024-12-20 10:44:30|11294.2|11282.2|11315.4|11303.4|11315.4|11303.4|11294.2|11282.2|1
1734691480000|2024-12-20 10:44:40|11317.1|11305.1|11323.1|11311.1|11327.9|11315.9|11312.9|11300.9|3
1734691490000|2024-12-20 10:44:50|11322.8|11310.8|11329.3|11317.3|11329.3|11317.3|11319.8|11307.8|0
1734691500000|2024-12-20 10:45:00|11329.5|11317.5|11328.6|11316.6|11329.5|11317.5|11327.7|11315.7|2
1734691510000|2024-12-20 10:45:10|11329.1|11317.1|11331.4|11319.4|11331.4|11319.4|11329.1|11317.1|0
1734691520000|2024-12-20 10:45:20|11330.9|11318.9|11332.2|11320.2|11332.2|11320.2|11330.9|11318.9|1
1734691530000|2024-12-20 10:45:30|11333.6|11321.6|11338.7|11326.7|11338.7|11326.7|11333.6|11321.6|2
1734691540000|2024-12-20 10:45:40|11338.2|11326.2|11338.2|11326.2|11338.2|11326.2|11338.2|11326.2|0
1734691550000|2024-12-20 10:45:50|11340.2|11328.2|11340.2|11328.2|11340.2|11328.2|11340.2|11328.2|0
1734691560000|2024-12-20 10:46:00|11339.9|11327.9|11340.8|11328.8|11340.8|11328.8|11339.7|11327.7|0
1734691570000|2024-12-20 10:46:10|11341|11329|11336.4|11324.4|11341|11329|11335.9|11323.9|1
1734691580000|2024-12-20 10:46:20|11334.4|11322.4|11335.4|11323.4|11335.4|11323.4|11333.9|11321.9|4
1734691590000|2024-12-20 10:46:30|11335|11323|11335.9|11323.9|11336.1|11324.1|11335|11323|2
1734691600000|2024-12-20 10:46:40|11335.7|11323.7|11334.5|11322.5|11335.7|11323.7|11334.5|11322.5|1
1734691610000|2024-12-20 10:46:50|11335|11323|11332.3|11320.3|11335|11323|11332.3|11320.3|1
1734691620000|2024-12-20 10:47:00|11331.9|11319.9|11313.3|11301.3|11331.9|11319.9|11313.3|11301.3|1
1734691630000|2024-12-20 10:47:10|11314.1|11302.1|11312.5|11300.5|11314.5|11302.5|11312.5|11300.5|0
1734691640000|2024-12-20 10:47:20|11312.6|11300.6|11306.6|11294.6|11312.8|11300.8|11306.6|11294.6|1
1734691670000|2024-12-20 10:47:50|11314.7|11302.7|11310.4|11298.4|11314.7|11302.7|11310.4|11298.4|3
1734691680000|2024-12-20 10:48:00|11310.6|11298.6|11311.6|11299.6|11311.6|11299.6|11310.6|11298.6|0
1734691690000|2024-12-20 10:48:10|11311.5|11299.5|11312|11300|11312|11300|11311.4|11299.4|0
1734691700000|2024-12-20 10:48:20|11313|11301|11313.3|11301.3|11313.3|11301.3|11313|11301|0
1734691710000|2024-12-20 10:48:30|11312|11300|11312|11300|11312|11300|11312|11300|0
1734691730000|2024-12-20 10:48:50|11311.7|11299.7|11312.1|11300.1|11312.3|11300.3|11311.5|11299.5|0
1734691740000|2024-12-20 10:49:00|11311.3|11299.3|11310.6|11298.6|11311.3|11299.3|11309.8|11297.8|1
1734691750000|2024-12-20 10:49:10|11312.6|11300.6|11302.3|11290.3|11312.6|11303.1|11300.7|11288.7|1
1734691760000|2024-12-20 10:49:20|11302.5|11290.5|11314|11302|11315.3|11303.3|11302.5|11290.5|4
1734691770000|2024-12-20 10:49:30|11313.7|11301.7|11325.8|11313.8|11325.8|11313.8|11313.7|11301.7|1
1734691780000|2024-12-20 10:49:40|11326.7|11314.7|11327.8|11315.8|11327.8|11315.8|11326.7|11314.7|0
1734691790000|2024-12-20 10:49:50|11328.3|11316.3|11318.5|11306.5|11328.3|11316.3|11318.5|11306.5|6
1734691800000|2024-12-20 10:50:00|11317.3|11305.3|11315|11303|11318.5|11306.5|11315|11303|0
1734691810000|2024-12-20 10:50:10|11312.2|11300.2|11312|11300|11312.2|11300.2|11312|11300|0
1734691820000|2024-12-20 10:50:20|11312.4|11300.4|11327.4|11315.4|11327.4|11315.4|11312.4|11300.4|2
1734691830000|2024-12-20 10:50:30|11327.7|11315.7|11327.8|11315.8|11327.8|11315.8|11321|11309|0
1734691840000|2024-12-20 10:50:40|11327.5|11315.5|11326.7|11314.7|11327.5|11315.5|11324.1|11312.1|0
1734691850000|2024-12-20 10:50:50|11327.2|11315.2|11325.3|11313.3|11327.2|11315.2|11320.8|11308.8|1
1734691860000|2024-12-20 10:51:00|11325.8|11313.8|11339.3|11327.3|11341.2|11333.2|11325.8|11313.8|3
1734691880000|2024-12-20 10:51:20|11339.7|11327.7|11340.3|11328.3|11340.3|11328.3|11339.7|11327.7|2
1734691890000|2024-12-20 10:51:30|11340.7|11328.7|11342.3|11330.3|11342.7|11330.7|11340.7|11328.7|0
1734691900000|2024-12-20 10:51:40|11358.3|11346.3|11365.6|11353.6|11365.6|11353.6|11358.3|11346.3|2
1734691910000|2024-12-20 10:51:50|11361.8|11349.8|11361.8|11349.8|11361.8|11349.8|11361.8|11349.8|1
1734691920000|2024-12-20 10:52:00|11362|11350|11364.3|11352.3|11364.3|11352.3|11362|11350|1
1734691930000|2024-12-20 10:52:10|11364.6|11352.6|11366.2|11354.2|11366.2|11354.2|11364.6|11352.6|0
1734691940000|2024-12-20 10:52:20|11366.8|11354.8|11366.8|11354.8|11366.8|11354.8|11366.8|11354.8|0
1734691960000|2024-12-20 10:52:40|11367|11355|11387.4|11375.4|11388.2|11376.2|11365.6|11355|4
1734691970000|2024-12-20 10:52:50|11389.2|11377.2|11386.2|11374.2|11389.7|11377.7|11380.3|11368.3|3
1734691980000|2024-12-20 10:53:00|11386.5|11374.5|11419.7|11407.7|11419.7|11407.7|11386.5|11374.5|7
1734691990000|2024-12-20 10:53:10|11422.8|11410.8|11425.5|11413.5|11425.5|11413.5|11422.8|11410.8|0
1734692000000|2024-12-20 10:53:20|11429.3|11417.3|11434.2|11422.2|11439|11427|11429.3|11417.3|3
1734692010000|2024-12-20 10:53:30|11434.4|11422.4|11432.7|11420.7|11434.4|11422.4|11432.2|11420.2|0
1734692020000|2024-12-20 10:53:40|||||||||1
1734692030000|2024-12-20 10:53:50|11431|11419|11440.6|11428.6|11440.9|11428.9|11430.8|11418.8|2
1734692040000|2024-12-20 10:54:00|11439.8|11427.8|11440.7|11428.7|11441|11429|11439.5|11427.5|0
1734692050000|2024-12-20 10:54:10|11441|11429|11444.6|11432.6|11444.8|11432.8|11441|11429|0
1734692070000|2024-12-20 10:54:30|11445.2|11433.2|11445.2|11433.2|11445.2|11433.2|11445.2|11433.2|0
1734692080000|2024-12-20 10:54:40|11418.5|11406.5|11407.8|11395.8|11418.5|11406.5|11407.8|11395.8|2
1734692090000|2024-12-20 10:54:50|11409.4|11397.4|11418.5|11406.5|11418.5|11406.5|11409.4|11397.4|0
1734692100000|2024-12-20 10:55:00|11418.8|11406.8|11434.5|11422.5|11438.6|11426.6|11418.8|11406.8|2
1734692110000|2024-12-20 10:55:10|11432.3|11420.3|11436.2|11424.2|11436.7|11424.7|11432.3|11420.3|1
1734692120000|2024-12-20 10:55:20|11439.3|11427.3|11454.9|11442.9|11454.9|11442.9|11437.4|11425.4|0
1734692130000|2024-12-20 10:55:30|11454.6|11442.6|11457.6|11445.6|11458.2|11446.2|11454.6|11442.6|0
1734692140000|2024-12-20 10:55:40|11458.2|11446.2|11465.5|11453.5|11466.7|11454.7|11458.2|11446.2|2
1734692150000|2024-12-20 10:55:50|11465.8|11453.8|11469.5|11457.5|11469.5|11457.5|11465.7|11453.7|0
1734692160000|2024-12-20 10:56:00|11469.2|11457.2|11450.9|11438.9|11469.2|11457.2|11449.9|11437.9|5
1734692170000|2024-12-20 10:56:10|11451.6|11439.6|11455.4|11443.4|11455.7|11443.7|11451.6|11439.6|5
1734692180000|2024-12-20 10:56:20|11456.3|11444.3|11460|11448|11460|11448|11456.3|11444.3|0
1734692190000|2024-12-20 10:56:30|11459.9|11447.9|11459.9|11447.9|11459.9|11447.9|11459.9|11447.9|0
1734692200000|2024-12-20 10:56:40|11460.5|11448.5|11460|11448|11461.7|11449.7|11460|11448|0
1734692210000|2024-12-20 10:56:50|11459.7|11447.7|11461.5|11449.5|11462.1|11450.1|11459.7|11447.7|2
1734692220000|2024-12-20 10:57:00|11461.2|11449.2|11478.9|11466.9|11478.9|11466.9|11461.2|11449.2|4
1734692230000|2024-12-20 10:57:10|11479.2|11467.2|11483.3|11471.3|11483.3|11471.3|11478.8|11466.8|5
1734692240000|2024-12-20 10:57:20|11483.1|11471.1|11483.1|11471.1|11483.1|11471.1|11483.1|11471.1|1
1734692250000|2024-12-20 10:57:30|11483.3|11471.3|11483.3|11471.3|11483.3|11471.3|11483.3|11471.3|0
1734692260000|2024-12-20 10:57:40|11483.8|11471.8|11484.1|11472.1|11484.1|11472.1|11483.8|11471.8|1
1734692270000|2024-12-20 10:57:50|11499.3|11487.3|11486.8|11474.8|11501.5|11489.5|11486.8|11474.8|5
1734692280000|2024-12-20 10:58:00|11486.6|11474.6|11516.4|11504.4|11516.4|11504.4|11484.6|11472.6|2
1734692290000|2024-12-20 10:58:10|11516.9|11504.9|11517.1|11505.1|11517.3|11505.3|11515.1|11503.1|0
1734692300000|2024-12-20 10:58:20|11516.8|11504.8|11513.4|11501.4|11516.8|11504.8|11513.4|11501.4|3
1734692310000|2024-12-20 10:58:30|11512.9|11500.9|11515.7|11503.7|11515.7|11503.7|11512.9|11500.9|0
1734692320000|2024-12-20 10:58:40|11516.2|11504.2|11516.6|11504.6|11519.7|11507.7|11516.2|11504.2|1
1734692330000|2024-12-20 10:58:50|11515|11503|11517.2|11505.2|11517.2|11505.2|11514.8|11502.8|1
1734692340000|2024-12-20 10:59:00|11519.1|11507.1|11549.9|11537.9|11549.9|11537.9|11519.1|11507.1|4
1734692350000|2024-12-20 10:59:10|11547|11535|11544.6|11532.6|11547|11535|11544.6|11532.6|0
1734692360000|2024-12-20 10:59:20|11542.9|11530.9|11536.1|11524.1|11544.1|11532.1|11536.1|11524.1|4
1734692370000|2024-12-20 10:59:30|11537.2|11525.2|11536.1|11524.1|11537.2|11525.2|11532.6|11520.6|1
1734692380000|2024-12-20 10:59:40|11529.6|11517.6|11548.9|11536.9|11549.5|11537.5|11529.2|11517.2|11
1734692390000|2024-12-20 10:59:50|11550.7|11538.7|11585.8|11573.8|11591.7|11579.7|11550.7|11538.7|3
1734692400000|2024-12-20 11:00:00|11582.2|11570.2|11576.9|11564.9|11585.4|11573.4|11555.2|11543.2|3
1734692410000|2024-12-20 11:00:10|11575|11563|11563.1|11551.1|11575.9|11563.9|11562.8|11550.8|4
1734692420000|2024-12-20 11:00:20|11559.6|11547.6|11559.8|11547.8|11559.8|11547.8|11555.7|11543.7|0
1734692430000|2024-12-20 11:00:30|11559.6|11547.6|11539|11527|11559.6|11547.6|11538.9|11526.9|0
1734692440000|2024-12-20 11:00:40|11539.3|11527.3|11535.5|11523.5|11539.7|11527.7|11531.2|11519.2|0
1734692450000|2024-12-20 11:00:50|11544.7|11532.7|11532.7|11520.7|11544.7|11532.7|11530.3|11518.3|1
1734692460000|2024-12-20 11:01:00|11533.8|11521.8|11538.4|11526.4|11541.4|11529.4|11531.3|11519.3|2
1734692480000|2024-12-20 11:01:20|11537.5|11525.5|11563.2|11551.2|11563.2|11551.2|11537.5|11525.5|2
1734692490000|2024-12-20 11:01:30|11563.6|11551.6|11564.2|11552.2|11564.6|11552.6|11563.6|11551.6|0
1734692500000|2024-12-20 11:01:40|11564.6|11552.6|11562.8|11550.8|11569.7|11557.7|11562.1|11550.1|1
1734692510000|2024-12-20 11:01:50|11564.4|11552.4|11556.9|11544.9|11564.4|11552.4|11556.9|11544.9|1
1734692530000|2024-12-20 11:02:10|11557.1|11545.1|11538.9|11526.9|11557.1|11545.1|11537.9|11525.9|1
1734692540000|2024-12-20 11:02:20|11538.1|11526.1|11591.7|11579.7|11592.6|11580.6|11538.1|11526.1|1
1734692550000|2024-12-20 11:02:30|11591.5|11579.5|11590.3|11578.3|11591.5|11579.5|11590.3|11578.3|0
1734692560000|2024-12-20 11:02:40|11590.1|11578.1|11577.8|11565.8|11590.1|11578.1|11577.4|11565.4|2
1734692570000|2024-12-20 11:02:50|11571.9|11559.9|11571.6|11559.6|11571.9|11559.9|11571.6|11559.6|0
1734692580000|2024-12-20 11:03:00|11570.9|11558.9|11569.8|11557.8|11570.9|11558.9|11569.8|11557.8|0
1734692600000|2024-12-20 11:03:20|11564.5|11552.5|11549.3|11537.3|11564.5|11552.5|11549.3|11537.3|2
1734692610000|2024-12-20 11:03:30|11546.8|11534.8|11547.8|11535.8|11550.1|11538.1|11543.3|11531.3|0
1734692620000|2024-12-20 11:03:40|11553.4|11541.4|11556.6|11544.6|11556.6|11544.6|11553.4|11541.4|3
1734692630000|2024-12-20 11:03:50|11556|11544|11556.5|11544.5|11558|11546|11555.6|11543.6|0
1734692640000|2024-12-20 11:04:00|11556.2|11544.2|11558.6|11546.6|11559.1|11547.1|11556.2|11544.2|0
1734692650000|2024-12-20 11:04:10|11559.5|11547.5|11560.6|11548.6|11560.6|11548.6|11559.5|11547.5|0
1734692660000|2024-12-20 11:04:20|11562.3|11550.3|11562.3|11550.3|11562.3|11550.3|11562.3|11550.3|1
1734692670000|2024-12-20 11:04:30|11560.5|11548.5|11560.5|11548.5|11560.5|11548.5|11560.5|11548.5|3
1734692680000|2024-12-20 11:04:40|11560.3|11548.3|11560.3|11548.3|11560.3|11548.3|11560.3|11548.3|0
1734692690000|2024-12-20 11:04:50|11560.6|11548.6|11560.9|11548.9|11560.9|11548.9|11560.6|11548.6|0
1734692700000|2024-12-20 11:05:00|11561.2|11549.2|11561.2|11549.2|11561.2|11549.2|11561.2|11549.2|0
1734692710000|2024-12-20 11:05:10|11561.5|11549.5|11570.8|11558.8|11570.8|11558.8|11558.3|11546.3|8
1734692720000|2024-12-20 11:05:20|11572.3|11560.3|11590.9|11578.9|11592.1|11580.1|11572.3|11560.3|1
1734692730000|2024-12-20 11:05:30|11590.6|11578.6|11593.4|11581.4|11593.4|11581.4|11590.6|11578.6|0
1734692740000|2024-12-20 11:05:40|11593.9|11581.9|11594.9|11582.9|11594.9|11582.9|11593.1|11581.1|0
1734692750000|2024-12-20 11:05:50|11595.4|11583.4|11555.3|11543.3|11595.4|11583.4|11555.3|11543.3|4
1734692760000|2024-12-20 11:06:00|11553.5|11541.5|11557|11545|11569.5|11557.5|11550.8|11538.8|4
1734692770000|2024-12-20 11:06:10|11556.6|11544.6|11563.3|11551.3|11567.3|11555.3|11556.6|11544.6|1
1734692780000|2024-12-20 11:06:20|11566.4|11554.4|11572.1|11560.1|11572.1|11560.1|11566.4|11554.4|3
1734692790000|2024-12-20 11:06:30|11571.8|11559.8|11559.8|11547.8|11571.8|11559.8|11555.5|11543.5|10
1734692800000|2024-12-20 11:06:40|11561.7|11549.7|11567.2|11555.2|11568.3|11556.3|11561.7|11549.7|0
1734692810000|2024-12-20 11:06:50|11569.4|11557.4|11570|11558|11570|11558|11569.4|11557.4|0
1734692820000|2024-12-20 11:07:00|11572.2|11560.2|11575|11563|11575|11563|11572.2|11560.2|1
1734692830000|2024-12-20 11:07:10|11578.1|11566.1|11591.8|11579.8|11592.7|11580.7|11578.1|11566.1|1
1734692840000|2024-12-20 11:07:20|11592.3|11580.3|11593.5|11581.5|11598.4|11586.4|11592.3|11580.3|0
1734692850000|2024-12-20 11:07:30|11592.8|11580.8|11593.4|11581.4|11593.4|11581.4|11592.8|11580.8|0
1734692860000|2024-12-20 11:07:40|11594.2|11582.2|11605.3|11593.3|11605.3|11593.3|11594.2|11582.2|4
1734692870000|2024-12-20 11:07:50|11604.6|11592.6|11618.5|11606.5|11618.5|11606.5|11604.6|11592.6|2
1734692890000|2024-12-20 11:08:10|11621.3|11609.3|11637.7|11625.7|11637.7|11625.7|11621.3|11609.3|1
1734692900000|2024-12-20 11:08:20|11638.6|11626.6|11626.2|11614.2|11639.8|11627.8|11626.2|11614.2|2
1734692910000|2024-12-20 11:08:30|11624.9|11612.9|11604.7|11592.7|11624.9|11612.9|11604.7|11592.7|1
1734692920000|2024-12-20 11:08:40|11606.8|11594.8|11601.3|11589.3|11609.3|11597.3|11600.2|11588.2|0
1734692930000|2024-12-20 11:08:50|11604.9|11592.9|11595.8|11583.8|11605.1|11593.1|11595.8|11583.8|0
1734692940000|2024-12-20 11:09:00|11595.4|11583.4|11598.4|11586.4|11598.4|11586.4|11595.4|11583.4|3
1734692950000|2024-12-20 11:09:10|11599.4|11587.4|11599.8|11587.8|11599.8|11587.8|11599.4|11587.4|0
1734692960000|2024-12-20 11:09:20|11596.7|11584.7|11600.3|11588.3|11600.3|11588.3|11596.7|11584.7|0
1734692970000|2024-12-20 11:09:30|11599.5|11587.5|11599.7|11587.7|11599.7|11587.7|11599|11587|0
1734692990000|2024-12-20 11:09:50|11606.7|11594.7|11605.5|11593.5|11608.6|11596.6|11605.5|11593.5|1
1734693000000|2024-12-20 11:10:00|11603.6|11591.6|11599.8|11587.8|11603.6|11591.6|11599.8|11587.8|1
1734693010000|2024-12-20 11:10:10|11600.1|11588.1|11601.2|11589.2|11601.8|11589.8|11600.1|11588.1|0
1734693020000|2024-12-20 11:10:20|11600.1|11588.1|11600.1|11588.1|11600.1|11588.1|11599.8|11587.8|0
1734693030000|2024-12-20 11:10:30|11600.6|11588.6|11600.9|11588.9|11602.3|11590.3|11600.6|11588.6|1
1734693040000|2024-12-20 11:10:40|11599.9|11587.9|11601.2|11589.2|11602.2|11590.2|11599.7|11587.7|3
1734693050000|2024-12-20 11:10:50|11602|11590|11605.4|11593.4|11606|11594|11602|11590|1
1734693060000|2024-12-20 11:11:00|11605.2|11593.2|11624|11612|11624.4|11612.4|11605.2|11593.2|1
1734693070000|2024-12-20 11:11:10|11623.7|11611.7|11619.1|11607.1|11623.7|11611.7|11619.1|11607.1|0
1734693080000|2024-12-20 11:11:20|11617.4|11605.4|11620.5|11608.5|11620.5|11608.5|11616.7|11604.7|0
1734693090000|2024-12-20 11:11:30|11620.7|11608.7|11627.7|11615.7|11630.7|11618.7|11620.7|11608.7|0
1734693100000|2024-12-20 11:11:40|11627|11615|11625.4|11613.4|11627.2|11615.2|11625.4|11613.4|0
1734693110000|2024-12-20 11:11:50|11625.7|11613.7|11625.4|11613.4|11625.7|11613.7|11625.4|11613.4|0
1734693120000|2024-12-20 11:12:00|11627|11615|11626.3|11614.3|11627.6|11615.6|11626|11614|0
1734693140000|2024-12-20 11:12:20|11629.5|11617.5|11642.2|11630.2|11642.2|11630.2|11629.5|11617.5|3
1734693150000|2024-12-20 11:12:30|11642.8|11630.8|11670.1|11658.1|11670.1|11658.1|11642.8|11630.8|15
1734693160000|2024-12-20 11:12:40|11669.7|11657.7|11652.9|11640.9|11669.7|11657.7|11644.2|11632.2|3
1734693170000|2024-12-20 11:12:50|11651.9|11639.9|11677.8|11665.8|11680.9|11668.9|11651.9|11639.9|1
1734693180000|2024-12-20 11:13:00|11677.6|11665.6|11670.6|11658.6|11684.9|11672.9|11661.6|11649.6|9
1734693190000|2024-12-20 11:13:10|11669.3|11657.3|11670.7|11658.7|11670.7|11658.7|11668|11656|0
1734693200000|2024-12-20 11:13:20|11666.1|11654.1|11659|11647|11666.1|11654.1|11659|11647|2
1734693210000|2024-12-20 11:13:30|11658.1|11646.1|11629.6|11617.6|11658.9|11646.9|11629|11617|7
1734693220000|2024-12-20 11:13:40|11630.6|11618.6|11637.4|11625.4|11637.7|11625.7|11630.6|11618.6|2
1734693230000|2024-12-20 11:13:50|11637.7|11625.7|11651.9|11639.9|11651.9|11639.9|11637.7|11625.7|0
1734693240000|2024-12-20 11:14:00|11651.6|11639.6|11655.6|11643.6|11656.5|11644.5|11650.7|11638.7|0
1734693250000|2024-12-20 11:14:10|11659|11647|11660.4|11648.4|11662|11650|11659|11647|2
1734693260000|2024-12-20 11:14:20|11659.4|11647.4|11659.1|11647.1|11659.8|11647.8|11659.1|11647.1|1
1734693270000|2024-12-20 11:14:30|11658.9|11646.9|11658.9|11646.9|11658.9|11646.9|11658.9|11646.9|0
1734693280000|2024-12-20 11:14:40|11660.4|11648.4|11661.9|11649.9|11661.9|11649.9|11660.4|11648.4|0
1734693290000|2024-12-20 11:14:50|11661.6|11649.6|11622.2|11610.2|11661.6|11649.6|11622.2|11610.2|9
1734693300000|2024-12-20 11:15:00|11621.5|11609.5|11622.7|11610.7|11623.1|11611.1|11621.5|11609.5|1
1734693310000|2024-12-20 11:15:10|11624|11612|11623.4|11611.4|11624|11612|11623.4|11611.4|0
1734693320000|2024-12-20 11:15:20|11625|11613|11625.9|11613.9|11625.9|11613.9|11625|11613|1
1734693350000|2024-12-20 11:15:50|11619.5|11607.5|11619.2|11607.2|11619.5|11607.5|11618.9|11606.9|2
1734693360000|2024-12-20 11:16:00|11618.4|11606.4|11617.2|11605.2|11618.7|11606.7|11617.2|11605.2|0
1734693370000|2024-12-20 11:16:10|11617.9|11605.9|11617.6|11605.6|11617.9|11605.9|11617.6|11605.6|0
1734693380000|2024-12-20 11:16:20|11618.4|11606.4|11643.8|11631.8|11643.8|11631.8|11618.4|11606.4|1
1734693390000|2024-12-20 11:16:30|11648.8|11636.8|11633.6|11621.6|11648.8|11636.8|11633.6|11621.6|2
1734693400000|2024-12-20 11:16:40|11632.3|11620.3|11624.8|11612.8|11633.7|11621.7|11624.8|11612.8|2
1734693410000|2024-12-20 11:16:50|11627.9|11615.9|11629.2|11617.2|11629.2|11617.2|11627.9|11615.9|0
1734693420000|2024-12-20 11:17:00|11627.3|11615.3|11631.2|11619.2|11631.2|11619.2|11627.3|11615.3|0
1734693430000|2024-12-20 11:17:10|11631.5|11619.5|11634.4|11622.4|11634.4|11622.4|11631.5|11619.5|1
1734693440000|2024-12-20 11:17:20|11637.2|11625.2|11640.3|11628.3|11640.3|11628.3|11637.2|11625.2|1
1734693460000|2024-12-20 11:17:40|11640.1|11628.1|11640.3|11628.3|11640.3|11628.3|11640.1|11628.1|3
1734693470000|2024-12-20 11:17:50|11638|11626|11638.7|11626.7|11638.7|11626.7|11638|11626|2
1734693480000|2024-12-20 11:18:00|11640.3|11628.3|11637.8|11625.8|11640.3|11628.3|11637.8|11625.8|3
1734693490000|2024-12-20 11:18:10|11633.5|11621.5|11638.5|11626.5|11638.9|11626.9|11631|11619|4
1734693500000|2024-12-20 11:18:20|11638.9|11626.9|11630.8|11618.8|11642.2|11630.2|11630.8|11618.8|3
1734693510000|2024-12-20 11:18:30|11630.3|11618.3|11631|11619|11631.3|11619.3|11629.1|11617.1|0
1734693520000|2024-12-20 11:18:40|11632.5|11620.5|11634.1|11622.1|11637.5|11625.5|11632.5|11620.5|0
1734693530000|2024-12-20 11:18:50|11631.2|11619.2|11619.8|11607.8|11631.2|11619.2|11619.8|11607.8|2
1734693540000|2024-12-20 11:19:00|11620|11608|11612.8|11600.8|11620|11608|11612.8|11600.8|0
1734693550000|2024-12-20 11:19:10|11614.7|11602.7|11619.5|11607.5|11619.8|11607.8|11614.7|11602.7|1
1734693560000|2024-12-20 11:19:20|11621.5|11609.5|11621.2|11609.2|11621.5|11609.5|11620.8|11608.8|0
1734693570000|2024-12-20 11:19:30|11622.1|11610.1|11622.1|11610.1|11622.1|11610.1|11622.1|11610.1|0
1734693580000|2024-12-20 11:19:40|11625.6|11613.6|11633.1|11621.1|11633.1|11621.1|11625.6|11613.6|1
1734693600000|2024-12-20 11:20:00|11633.5|11621.5|11636.2|11624.2|11636.2|11624.2|11633.2|11621.2|0
1734693610000|2024-12-20 11:20:10|11636.8|11624.8|11637.2|11625.2|11637.2|11625.2|11636.8|11624.8|0
1734693660000|2024-12-20 11:21:00|11637|11625|11636.7|11624.7|11637|11625|11636.7|11624.7|2
1734693680000|2024-12-20 11:21:20|11639|11627|11638.7|11626.7|11639.5|11627.5|11638.7|11626.7|1
1734693690000|2024-12-20 11:21:30|11639.2|11627.2|11637.8|11625.8|11639.3|11627.3|11637.8|11625.8|1
1734693700000|2024-12-20 11:21:40|11638.1|11626.1|11639.8|11627.8|11639.8|11627.8|11638.1|11626.1|0
1734693710000|2024-12-20 11:21:50|11639.1|11627.1|11644.9|11632.9|11644.9|11632.9|11639.1|11627.1|1
1734693720000|2024-12-20 11:22:00|11648.1|11636.1|11652.3|11640.3|11652.6|11640.6|11647.4|11635.4|0
1734693750000|2024-12-20 11:22:30|11651.7|11639.7|11660|11648|11660|11648|11651.7|11639.7|0
1734693760000|2024-12-20 11:22:40|11660.4|11648.4|11677.7|11665.7|11693|11681|11660.4|11648.4|6
1734693770000|2024-12-20 11:22:50|11676.7|11664.7|11697.7|11685.7|11700.7|11688.7|11676.7|11664.7|2
1734693780000|2024-12-20 11:23:00|11698.1|11686.1|11697.7|11685.7|11698.4|11686.4|11697.7|11685.7|2
1734693790000|2024-12-20 11:23:10|11698.2|11686.2|11696.6|11684.6|11703.4|11691.4|11696.1|11684.1|4
1734693800000|2024-12-20 11:23:20|11698.9|11686.9|11698.9|11686.9|11698.9|11686.9|11697.9|11685.9|0
1734693810000|2024-12-20 11:23:30|11698.3|11686.3|11696.6|11684.6|11698.8|11686.8|11694.9|11682.9|1
1734693820000|2024-12-20 11:23:40|11695.4|11683.4|11669.4|11657.4|11695.4|11683.4|11666.5|11654.5|4
1734693830000|2024-12-20 11:23:50|11670.6|11658.6|11671.6|11659.6|11671.6|11659.6|11670.6|11658.6|0
1734693840000|2024-12-20 11:24:00|11670.3|11658.3|11666.8|11654.8|11670.6|11658.6|11666.8|11654.8|1
1734693850000|2024-12-20 11:24:10|11667|11655|11668.9|11656.9|11668.9|11656.9|11667|11655|3
1734693860000|2024-12-20 11:24:20|11669.8|11657.8|11670.5|11658.5|11670.5|11658.5|11669.8|11657.8|0
1734693880000|2024-12-20 11:24:40|11671.1|11659.1|11689.6|11677.6|11692.3|11680.3|11671.1|11659.1|1
1734693890000|2024-12-20 11:24:50|11686.6|11674.6|11690.7|11678.7|11693.1|11681.1|11686.6|11674.6|0
1734693900000|2024-12-20 11:25:00|11690.3|11678.3|11688.2|11676.2|11690.3|11678.3|11688.2|11676.2|0
1734693910000|2024-12-20 11:25:10|11687.3|11675.3|11686.5|11674.5|11687.3|11675.3|11681.4|11669.4|0
1734693920000|2024-12-20 11:25:20|11680.4|11668.4|11679.9|11667.9|11684.2|11672.2|11679.9|11667.9|0
1734693930000|2024-12-20 11:25:30|11680.2|11668.2|11677.6|11665.6|11680.2|11668.2|11677.3|11665.3|0
1734693940000|2024-12-20 11:25:40|11677.3|11665.3|11676.5|11664.5|11681|11669|11676.2|11664.2|1
1734693960000|2024-12-20 11:26:00|11677.5|11665.5|11677|11665|11677.5|11665.5|11677|11665|0
1734693980000|2024-12-20 11:26:20|11674.5|11662.5|11650|11638|11674.5|11662.5|11650|11638|1
1734693990000|2024-12-20 11:26:30|11650.4|11638.4|11650.4|11638.4|11650.4|11638.4|11650.4|11638.4|0
1734694000000|2024-12-20 11:26:40|11650.5|11638.5|11631.8|11619.8|11651.7|11639.7|11631.8|11619.8|2
1734694010000|2024-12-20 11:26:50|11625.6|11613.6|11650.7|11638.7|11650.7|11638.7|11625|11613|2
1734694020000|2024-12-20 11:27:00|11651.1|11639.1|11627.9|11615.9|11651.1|11639.1|11623.9|11611.9|1
1734694030000|2024-12-20 11:27:10|11628.9|11616.9|11623.5|11611.5|11628.9|11616.9|11623.5|11611.5|0
1734694040000|2024-12-20 11:27:20|11623.8|11611.8|11624.1|11612.1|11624.1|11612.1|11623.8|11611.8|0
1734694050000|2024-12-20 11:27:30|11624.5|11612.5|11624.5|11612.5|11624.5|11612.5|11624.5|11612.5|0
1734694060000|2024-12-20 11:27:40|11624.9|11612.9|11631.3|11619.3|11631.3|11619.3|11624.9|11612.9|1
1734694070000|2024-12-20 11:27:50|11626.1|11614.1|11626.2|11614.2|11626.7|11614.7|11625.2|11613.2|0
1734694080000|2024-12-20 11:28:00|11624.4|11612.4|11618|11606|11624.4|11612.4|11617.6|11605.6|0
1734694090000|2024-12-20 11:28:10|11625|11613|11630.5|11618.5|11630.5|11618.5|11625|11613|1
1734694100000|2024-12-20 11:28:20|11629.5|11617.5|11629.5|11617.5|11629.5|11617.5|11629.5|11617.5|0
1734694120000|2024-12-20 11:28:40|11630.5|11618.5|11637.3|11625.3|11639.9|11627.9|11629.8|11617.8|0
1734694130000|2024-12-20 11:28:50|11637|11625|11639.1|11627.1|11639.1|11627.1|11637|11625|0
1734694180000|2024-12-20 11:29:40|11635.1|11623.1|11642.3|11630.3|11642.3|11630.3|11635.1|11623.1|1
1734694190000|2024-12-20 11:29:50|11643.3|11631.3|11644.3|11632.3|11644.3|11632.3|11643.3|11631.3|0
1734694200000|2024-12-20 11:30:00|11647.7|11635.7|11651|11639|11652.6|11640.6|11647.7|11635.7|0
1734694210000|2024-12-20 11:30:10|11651.7|11639.7|11653.1|11641.1|11653.1|11641.1|11651.7|11639.7|0
1734694220000|2024-12-20 11:30:20|11653.8|11641.8|11652|11640|11655.3|11643.3|11652|11640|0
1734694240000|2024-12-20 11:30:40|11652.1|11640.1|11652.3|11640.3|11652.3|11640.3|11652.1|11640.1|1
1734694250000|2024-12-20 11:30:50|11652.5|11640.5|11663.3|11651.3|11663.3|11651.3|11652.5|11640.5|18
1734694260000|2024-12-20 11:31:00|11663.6|11651.6|11666.3|11654.3|11670.1|11658.1|11663.6|11651.6|1
1734694270000|2024-12-20 11:31:10|11664.8|11652.8|11664.8|11652.8|11664.8|11652.8|11664.8|11652.8|0
1734694280000|2024-12-20 11:31:20|11666.4|11654.4|11655.4|11643.4|11667.8|11655.8|11655.4|11643.4|11
1734694290000|2024-12-20 11:31:30|11652.9|11640.9|11659|11647|11659|11647|11652.9|11640.9|0
1734694300000|2024-12-20 11:31:40|11658.6|11646.6|11659|11647|11659|11647|11658.6|11646.6|0
1734694310000|2024-12-20 11:31:50|11657.7|11645.7|11649.6|11637.6|11657.7|11645.7|11649.6|11637.6|1
1734694330000|2024-12-20 11:32:10|11649.3|11637.3|11651.8|11639.8|11651.8|11639.8|11628.4|11616.4|5
1734694340000|2024-12-20 11:32:20|11652|11640|11652.3|11640.3|11652.3|11640.3|11652|11640|0
1734694350000|2024-12-20 11:32:30|11653.9|11641.9|11657.4|11645.4|11657.4|11645.4|11653.3|11641.3|0
1734694360000|2024-12-20 11:32:40|11657.1|11645.1|11668.1|11656.1|11668.1|11656.1|11657.1|11645.1|0
1734694370000|2024-12-20 11:32:50|11667.5|11655.5|11656|11644|11667.5|11655.5|11656|11644|4
1734694380000|2024-12-20 11:33:00|11657.1|11645.1|11662.1|11650.1|11662.1|11650.1|11657.1|11645.1|0
1734694390000|2024-12-20 11:33:10|11660.9|11648.9|11663.2|11651.2|11663.2|11651.2|11658.8|11646.8|0
1734694400000|2024-12-20 11:33:20|11663.8|11651.8|11656|11644|11664.3|11652.3|11656|11644|0
1734694420000|2024-12-20 11:33:40|11658.6|11646.6|11652|11640|11658.6|11646.6|11651.7|11639.7|0
1734694430000|2024-12-20 11:33:50|11618.5|11606.5|11620.5|11608.5|11621.4|11609.4|11617|11605|3
1734694440000|2024-12-20 11:34:00|11619.8|11607.8|11625.6|11613.6|11625.6|11613.6|11619.8|11607.8|0
1734694450000|2024-12-20 11:34:10|11626|11614|11627.1|11615.1|11627.1|11615.1|11626|11614|0
1734694460000|2024-12-20 11:34:20|11629.3|11617.3|11627.1|11615.1|11629.9|11617.9|11627.1|11615.1|0
1734694470000|2024-12-20 11:34:30|11626.1|11614.1|11626.1|11614.1|11626.5|11614.5|11626.1|11614.1|0
1734694490000|2024-12-20 11:34:50|11624.8|11612.8|11617.3|11605.3|11624.8|11612.8|11617|11605|1
1734694500000|2024-12-20 11:35:00|11617.1|11605.1|11604.5|11592.5|11617.1|11605.1|11604.5|11592.5|0
1734694510000|2024-12-20 11:35:10|11604.2|11592.2|11595.9|11583.9|11604.2|11592.2|11595.9|11583.9|2
1734694520000|2024-12-20 11:35:20|11596.3|11584.3|11600.3|11588.3|11600.3|11588.3|11596.3|11584.3|1
1734694530000|2024-12-20 11:35:30|11598.1|11586.1|11621|11609|11621|11609|11597.3|11585.3|1
1734694540000|2024-12-20 11:35:40|11620.7|11608.7|11615.8|11603.8|11620.7|11608.7|11614.7|11602.7|0
1734694550000|2024-12-20 11:35:50|11616.6|11604.6|11595.1|11583.1|11616.6|11604.6|11595.1|11583.1|4
1734694560000|2024-12-20 11:36:00|11595.9|11583.9|11615.8|11603.8|11617.8|11605.8|11595.9|11583.9|1
1734694570000|2024-12-20 11:36:10|11610.2|11598.2|11602.6|11590.6|11610.2|11598.2|11600.1|11588.1|4
1734694580000|2024-12-20 11:36:20|11599.4|11587.4|11590.7|11578.7|11599.4|11587.4|11583.5|11571.5|1
1734694590000|2024-12-20 11:36:30|11587.2|11575.2|11571.3|11559.3|11587.7|11575.7|11569|11557|1
1734694600000|2024-12-20 11:36:40|11570.4|11558.4|11582.7|11570.7|11582.7|11570.7|11569.3|11557.3|3
1734694610000|2024-12-20 11:36:50|11586.4|11574.4|11589.1|11577.1|11589.1|11577.1|11586.4|11574.4|0
1734694620000|2024-12-20 11:37:00|11588.1|11576.1|11590.4|11578.4|11590.4|11578.4|11587.3|11575.3|0
1734694640000|2024-12-20 11:37:20|11592.3|11580.3|11603.3|11591.3|11606|11594|11592.3|11580.3|1
1734694650000|2024-12-20 11:37:30|11603.6|11591.6|11607|11595|11608.5|11596.5|11603.3|11591.3|0
1734694670000|2024-12-20 11:37:50|11608.5|11596.5|11608.8|11596.8|11609.8|11597.8|11608.5|11596.5|0
1734694680000|2024-12-20 11:38:00|11608.2|11596.2|11606.8|11594.8|11609.1|11597.1|11606.8|11594.8|0
1734694690000|2024-12-20 11:38:10|11608|11596|11610.6|11598.6|11610.6|11598.6|11608|11596|0
1734694700000|2024-12-20 11:38:20|11614|11602|11615.7|11603.7|11616.2|11604.2|11614|11602|0
1734694710000|2024-12-20 11:38:30|11612.3|11600.3|11610.8|11598.8|11612.3|11600.3|11610.8|11598.8|0
1734694740000|2024-12-20 11:39:00|11610.3|11598.3|11626.3|11614.3|11627.8|11615.8|11609.8|11597.8|6
1734694750000|2024-12-20 11:39:10|11627.5|11615.5|11627.9|11615.9|11627.9|11615.9|11627.5|11615.5|0
1734694760000|2024-12-20 11:39:20|11628.1|11616.1|11629.3|11617.3|11629.6|11617.6|11628.1|11616.1|1
1734694770000|2024-12-20 11:39:30|11629.7|11617.7|11633.1|11621.1|11633.1|11621.1|11629.7|11617.7|0
1734694800000|2024-12-20 11:40:00|11640.8|11628.8|11644.8|11632.8|11645.7|11633.7|11640.8|11628.8|0
1734694810000|2024-12-20 11:40:10|11645.2|11633.2|11645.2|11633.2|11645.2|11633.2|11645.2|11633.2|0
1734694820000|2024-12-20 11:40:20|11645.8|11633.8|11645.8|11633.8|11645.8|11633.8|11645.8|11633.8|0
1734694830000|2024-12-20 11:40:30|11653.3|11641.3|11658.2|11646.2|11658.5|11646.5|11653.3|11641.3|1
1734694840000|2024-12-20 11:40:40|11659.1|11647.1|11659.3|11647.3|11660.3|11648.3|11659.1|11647.1|0
1734694850000|2024-12-20 11:40:50|11658.4|11646.4|11679.7|11667.7|11679.7|11667.7|11658|11646|1
1734694860000|2024-12-20 11:41:00|11680|11668|11680.5|11668.5|11680.6|11668.6|11680|11668|0
1734694870000|2024-12-20 11:41:10|11680.2|11668.2|11681.6|11669.6|11681.6|11669.6|11680.2|11668.2|0
1734694920000|2024-12-20 11:42:00|11681.7|11669.7|11681.7|11669.7|11681.7|11669.7|11681.7|11669.7|0
1734694940000|2024-12-20 11:42:20|11681.4|11669.4|11704|11692|11707.8|11695.8|11681.2|11669.2|3
1734694950000|2024-12-20 11:42:30|11703|11691|11695.8|11683.8|11703|11691|11674.8|11662.8|2
1734694960000|2024-12-20 11:42:40|11695.7|11683.7|11695.9|11683.9|11695.9|11683.9|11695.4|11683.4|0
1734694970000|2024-12-20 11:42:50|11695.6|11683.6|11696.4|11684.4|11696.4|11684.4|11695.4|11683.4|1
1734694990000|2024-12-20 11:43:10|11707.8|11695.8|11713.7|11701.7|11713.7|11701.7|11707.8|11695.8|2
1734695000000|2024-12-20 11:43:20|11713.4|11701.4|11690.5|11678.5|11713.7|11701.7|11689.5|11677.5|2
1734695010000|2024-12-20 11:43:30|11691|11679|11687.8|11675.8|11691|11679|11686.2|11674.2|0
1734695020000|2024-12-20 11:43:40|11693.4|11681.4|11693.9|11681.9|11702.4|11690.4|11693.4|11681.4|2
1734695030000|2024-12-20 11:43:50|11693.6|11681.6|11716.7|11704.7|11717.8|11705.8|11693.6|11681.6|1
1734695040000|2024-12-20 11:44:00|11717.3|11705.3|11705.5|11693.5|11717.3|11705.3|11704.7|11692.7|1
1734695050000|2024-12-20 11:44:10|11707|11695|11690.1|11678.1|11707.3|11695.3|11689.2|11677.2|1
1734695060000|2024-12-20 11:44:20|11688.9|11676.9|11690.6|11678.6|11694|11682|11688.9|11676.9|2
1734695070000|2024-12-20 11:44:30|11690|11678|11689|11677|11690|11678|11688.9|11676.9|0
1734695080000|2024-12-20 11:44:40|11689.7|11677.7|11664.7|11652.7|11692.7|11680.7|11662|11650|2
1734695090000|2024-12-20 11:44:50|11668.8|11656.8|11668.5|11656.5|11670|11658|11668.5|11656.5|0
1734695100000|2024-12-20 11:45:00|11661.9|11649.9|11659.2|11647.2|11661.9|11649.9|11655.7|11643.7|0
1734695110000|2024-12-20 11:45:10|11661.6|11649.6|11662|11650|11662|11650|11661.6|11649.6|0
1734695120000|2024-12-20 11:45:20|11660.1|11648.1|11661.5|11649.5|11661.5|11649.5|11660.1|11648.1|0
1734695130000|2024-12-20 11:45:30|11661.8|11649.8|11631.3|11619.3|11661.8|11649.8|11631.3|11619.3|3
1734695140000|2024-12-20 11:45:40|11631.1|11619.1|11633.2|11621.2|11633.8|11621.8|11631.1|11619.1|0
1734695160000|2024-12-20 11:46:00|11637.4|11625.4|11641.3|11629.3|11641.3|11629.3|11637.4|11625.4|0
1734695170000|2024-12-20 11:46:10|11641.5|11629.5|11642.1|11630.1|11642.1|11630.1|11641.5|11629.5|0
1734695190000|2024-12-20 11:46:30|11642.5|11630.5|11654.2|11642.2|11654.2|11642.2|11642.5|11630.5|1
1734695200000|2024-12-20 11:46:40|11649.2|11637.2|11649.5|11637.5|11649.5|11637.5|11649.2|11637.2|2
1734695210000|2024-12-20 11:46:50|11649.8|11637.8|11645.7|11633.7|11649.8|11637.8|11645.7|11633.7|0
1734695220000|2024-12-20 11:47:00|11645.1|11633.1|11638.2|11626.2|11646.7|11634.7|11638.2|11626.2|0
1734695230000|2024-12-20 11:47:10|11637.6|11625.6|11636.3|11624.3|11637.6|11625.6|11636.3|11624.3|0
1734695250000|2024-12-20 11:47:30|11636|11624|11638.9|11626.9|11639.5|11627.5|11633.5|11621.5|1
1734695260000|2024-12-20 11:47:40|11638.7|11626.7|11622.2|11610.2|11638.7|11626.7|11611.1|11599.1|13
1734695270000|2024-12-20 11:47:50|11623.2|11611.2|11626.3|11614.3|11626.3|11614.3|11622.1|11610.1|0
1734695280000|2024-12-20 11:48:00|11626.5|11614.5|11629.1|11617.1|11630.4|11618.4|11626.5|11614.5|0
1734695290000|2024-12-20 11:48:10|11627.1|11615.1|11630.1|11618.1|11630.1|11618.1|11627.1|11615.1|0
1734695300000|2024-12-20 11:48:20|11630.7|11618.7|11630|11618|11632|11620|11629.7|11617.7|0
1734695310000|2024-12-20 11:48:30|11630.8|11618.8|11630.8|11618.8|11630.8|11618.8|11630.8|11618.8|0
1734695320000|2024-12-20 11:48:40|11629.2|11617.2|11628|11616|11629.2|11617.2|11628|11616|0
1734695340000|2024-12-20 11:49:00|11626.8|11614.8|11607.4|11595.4|11626.8|11614.8|11607.4|11595.4|2
1734695350000|2024-12-20 11:49:10|11598.1|11586.1|11587.6|11575.6|11598.7|11586.7|11587.6|11575.6|0
1734695360000|2024-12-20 11:49:20|11584|11572|11578.1|11566.1|11585.3|11573.3|11578.1|11566.1|0
1734695370000|2024-12-20 11:49:30|11577.9|11565.9|11577.7|11565.7|11579.2|11567.2|11577.7|11565.7|0
1734695390000|2024-12-20 11:49:50|11577.2|11565.2|11604.4|11592.4|11604.4|11592.4|11577.2|11565.2|6
1734695400000|2024-12-20 11:50:00|11604.1|11592.1|11623.4|11611.4|11623.4|11611.4|11604.1|11592.1|2
1734695410000|2024-12-20 11:50:10|11624.9|11612.9|11624.9|11612.9|11624.9|11612.9|11624.9|11612.9|0
1734695420000|2024-12-20 11:50:20|11626.8|11614.8|11627.4|11615.4|11627.4|11615.4|11626.8|11614.8|0
1734695430000|2024-12-20 11:50:30|11621|11609|11621|11609|11621|11609|11621|11609|1
1734695440000|2024-12-20 11:50:40|11620.6|11608.6|11620.6|11608.6|11620.6|11608.6|11620.6|11608.6|0
1734695450000|2024-12-20 11:50:50|11621.3|11609.3|11622.2|11610.2|11622.2|11610.2|11621.3|11609.3|0
1734695460000|2024-12-20 11:51:00|11621.6|11609.6|11621.6|11609.6|11621.6|11609.6|11621.6|11609.6|0
1734695480000|2024-12-20 11:51:20|11621.9|11609.9|11642.2|11630.2|11642.2|11630.2|11621.9|11609.9|1
1734695490000|2024-12-20 11:51:30|11644.9|11632.9|11648.1|11636.1|11648.1|11636.1|11644.9|11632.9|0
1734695500000|2024-12-20 11:51:40|11650.9|11638.9|11652.1|11640.1|11652.3|11640.3|11650.9|11638.9|2
1734695520000|2024-12-20 11:52:00|11652.3|11640.3|11652.3|11640.3|11652.3|11640.3|11652.3|11640.3|0
1734695530000|2024-12-20 11:52:10|11649.6|11637.6|11653.8|11641.8|11653.8|11641.8|11649.6|11637.6|0
1734695540000|2024-12-20 11:52:20|11654.5|11642.5|11654.7|11642.7|11654.7|11642.7|11654.5|11642.5|0
1734695560000|2024-12-20 11:52:40|11656.8|11644.8|11656|11644|11658|11646|11656|11644|0
1734695570000|2024-12-20 11:52:50|11656.7|11644.7|11663.8|11651.8|11663.8|11651.8|11656.7|11644.7|0
1734695580000|2024-12-20 11:53:00|11663.2|11651.2|11668.5|11656.5|11668.5|11656.5|11662.9|11650.9|0
1734695590000|2024-12-20 11:53:10|11669|11657|11669|11657|11669|11657|11669|11657|0
1734695600000|2024-12-20 11:53:20|11670.4|11658.4|11670.4|11658.4|11670.4|11658.4|11670.4|11658.4|0
1734695620000|2024-12-20 11:53:40|11671.4|11659.4|11672.2|11660.2|11672.2|11660.2|11671.4|11659.4|0
1734695630000|2024-12-20 11:53:50|11677.7|11665.7|11682.4|11670.4|11682.4|11670.4|11676.5|11664.5|0
1734695640000|2024-12-20 11:54:00|11682.8|11670.8|11683.6|11671.6|11683.6|11671.6|11682.8|11670.8|0
1734695650000|2024-12-20 11:54:10|11683.9|11671.9|11684|11672|11684.4|11672.4|11683.7|11671.7|1
1734695660000|2024-12-20 11:54:20|11679.4|11667.4|11680.9|11668.9|11680.9|11668.9|11679.4|11667.4|3
1734695670000|2024-12-20 11:54:30|11681.2|11669.2|11681.2|11669.2|11681.2|11669.2|11681.2|11669.2|0
1734695680000|2024-12-20 11:54:40|11681.5|11669.5|11682.9|11670.9|11682.9|11670.9|11681.5|11669.5|0
1734695690000|2024-12-20 11:54:50|11681.6|11669.6|11677.5|11665.5|11681.6|11669.6|11675.9|11663.9|0
1734695700000|2024-12-20 11:55:00|11678.1|11666.1|11678.1|11666.1|11680.1|11668.1|11678.1|11666.1|0
1734695710000|2024-12-20 11:55:10|11673.8|11661.8|11675.3|11663.3|11675.3|11663.3|11673.8|11661.8|0
1734695720000|2024-12-20 11:55:20|11674.7|11662.7|11682.8|11670.8|11684.8|11672.8|11674.3|11662.3|1
1734695730000|2024-12-20 11:55:30|11687.8|11675.8|11688.3|11676.3|11688.3|11676.3|11687.2|11675.2|1
1734695740000|2024-12-20 11:55:40|11688.8|11676.8|11699.5|11687.5|11699.5|11687.5|11688.5|11676.5|3
1734695770000|2024-12-20 11:56:10|11698.9|11686.9|11670.6|11658.6|11698.9|11686.9|11669.6|11657.6|1
1734695780000|2024-12-20 11:56:20|11669.9|11657.9|11667.9|11655.9|11669.9|11657.9|11667.3|11655.3|0
1734695790000|2024-12-20 11:56:30|11664.6|11652.6|11683.9|11671.9|11684.2|11672.2|11660.3|11648.3|1
1734695800000|2024-12-20 11:56:40|11683.3|11671.3|11684.8|11672.8|11685.6|11673.6|11683.3|11671.3|0
1734695810000|2024-12-20 11:56:50|11685.1|11673.1|11694.1|11682.1|11697.2|11685.2|11685.1|11673.1|0
1734695820000|2024-12-20 11:57:00|11693.1|11681.1|11680.1|11668.1|11693.1|11681.1|11679.8|11667.8|2
1734695830000|2024-12-20 11:57:10|11678.3|11666.3|11678.7|11666.7|11678.9|11666.9|11678.3|11666.3|0
1734695840000|2024-12-20 11:57:20|11679.3|11667.3|11683.1|11671.1|11685.9|11673.9|11679.3|11667.3|0
1734695850000|2024-12-20 11:57:30|11682.7|11670.7|11682.7|11670.7|11684.7|11672.7|11682.7|11670.7|0
1734695860000|2024-12-20 11:57:40|11680.7|11668.7|11672.7|11660.7|11680.7|11668.7|11672.7|11660.7|1
1734695870000|2024-12-20 11:57:50|11676.8|11664.8|11681.2|11669.2|11681.6|11669.6|11676.8|11664.8|0
1734695880000|2024-12-20 11:58:00|11681.1|11669.1|11681.1|11669.1|11681.1|11669.1|11681.1|11669.1|0
1734695890000|2024-12-20 11:58:10|11681.2|11669.2|11673.4|11661.4|11681.2|11669.2|11673.2|11661.2|0
1734695900000|2024-12-20 11:58:20|11674.1|11662.1|11674.3|11662.3|11674.3|11662.3|11674.1|11662.1|0
1734695910000|2024-12-20 11:58:30|11675|11663|11677.4|11665.4|11677.4|11665.4|11675|11663|1
1734695920000|2024-12-20 11:58:40|11677.6|11665.6|11672.6|11660.6|11677.6|11665.6|11672.6|11660.6|0
1734695930000|2024-12-20 11:58:50|11674.1|11662.1|11673.5|11661.5|11674.1|11662.1|11673|11661|1
1734695940000|2024-12-20 11:59:00|11673.3|11661.3|11675.6|11663.6|11675.6|11663.6|11673.3|11661.3|0
1734695970000|2024-12-20 11:59:30|11676.8|11664.8|11676.8|11664.8|11676.8|11664.8|11676.8|11664.8|0
1734695980000|2024-12-20 11:59:40|11677.4|11665.4|11677.4|11665.4|11677.4|11665.4|11677.4|11665.4|0
1734695990000|2024-12-20 11:59:50|11677.7|11665.7|11702.4|11690.4|11702.7|11690.7|11675.8|11663.8|3
1734696000000|2024-12-20 12:00:00|11702|11690|11708.1|11696.1|11708.9|11696.9|11702|11690|1
1734696010000|2024-12-20 12:00:10|11705.4|11693.4|11706.6|11694.6|11707.3|11695.3|11705.4|11693.4|0
1734696020000|2024-12-20 12:00:20|11708.3|11696.3|11688.5|11676.5|11723.2|11711.2|11688.5|11676.5|10
1734696030000|2024-12-20 12:00:30|11686.3|11674.3|11677.8|11665.8|11686.3|11674.3|11669.3|11657.3|7
1734696040000|2024-12-20 12:00:40|11678.4|11666.4|11679.4|11667.4|11679.4|11667.4|11678.4|11666.4|0
1734696050000|2024-12-20 12:00:50|11706|11694|11711.8|11699.8|11712.2|11700.2|11706|11694|12
1734696060000|2024-12-20 12:01:00|11712|11700|11711.9|11699.9|11715.4|11703.4|11709.9|11697.9|2
1734696070000|2024-12-20 12:01:10|11711.5|11699.5|11709.4|11697.4|11711.8|11699.8|11708.9|11696.9|0
1734696090000|2024-12-20 12:01:30|11709.5|11697.5|11709.5|11697.5|11709.5|11697.5|11709.5|11697.5|0
1734696100000|2024-12-20 12:01:40|11709.4|11697.4|11705.5|11697.5|11709.4|11697.5|11705.5|11697.4|0
1734696110000|2024-12-20 12:01:50|11701.3|11695.3|11698.4|11686.4|11701.3|11695.3|11698.4|11686.4|3
1734696120000|2024-12-20 12:02:00|11696.7|11684.7|11678.8|11666.8|11696.7|11684.7|11678.8|11666.8|0
1734696140000|2024-12-20 12:02:20|11681|11669|11684.9|11672.9|11684.9|11672.9|11679.4|11667.4|1
1734696160000|2024-12-20 12:02:40|11683.9|11671.9|11687.1|11675.1|11687.1|11675.1|11683.9|11671.9|0
1734696170000|2024-12-20 12:02:50|11687|11675|11687.3|11675.3|11687.3|11675.3|11687|11675|0
1734696180000|2024-12-20 12:03:00|11685.9|11673.9|11688.6|11676.6|11688.6|11676.6|11685.9|11673.9|1
1734696200000|2024-12-20 12:03:20|11715.1|11703.1|11706.2|11694.2|11720.4|11708.4|11700.2|11688.2|2
1734696210000|2024-12-20 12:03:30|11705.9|11693.9|11711.4|11699.4|11711.4|11699.4|11705.9|11693.9|0
1734696220000|2024-12-20 12:03:40|11711.1|11699.1|11722.4|11710.4|11722.4|11710.4|11711.1|11699.1|0
1734696230000|2024-12-20 12:03:50|11723.2|11711.2|11724.8|11712.8|11724.8|11712.8|11722.9|11710.9|0
1734696240000|2024-12-20 12:04:00|11724.3|11712.3|11721.2|11709.2|11726.2|11714.2|11717.2|11705.2|2
1734696250000|2024-12-20 12:04:10|11722.2|11710.2|11722.3|11710.3|11722.3|11710.3|11721.7|11709.7|0
1734696260000|2024-12-20 12:04:20|11722.7|11710.7|11717.8|11705.8|11722.7|11710.7|11717.4|11705.4|1
1734696270000|2024-12-20 12:04:30|11716.5|11704.5|11718.1|11706.1|11718.7|11706.7|11716.5|11704.5|0
1734696280000|2024-12-20 12:04:40|11697|11685|11710.8|11698.8|11710.8|11698.8|11693.3|11681.3|6
1734696290000|2024-12-20 12:04:50|11712.5|11700.5|11712.5|11700.5|11712.5|11700.5|11712.5|11700.5|0
1734696300000|2024-12-20 12:05:00|11714.6|11702.6|11719.3|11707.3|11719.3|11707.3|11714.6|11702.6|0
1734696320000|2024-12-20 12:05:20|11720.3|11708.3|11705.3|11693.3|11720.3|11708.3|11705.3|11693.3|1
1734696330000|2024-12-20 12:05:30|11701.1|11689.1|11703.7|11691.7|11703.7|11691.7|11701.1|11689.1|0
1734696360000|2024-12-20 12:06:00|11704.3|11692.3|11695.6|11683.6|11704.3|11692.3|11694.9|11682.9|0
1734696370000|2024-12-20 12:06:10|11690.3|11678.3|11691.1|11679.1|11691.1|11679.1|11689.8|11677.8|0
1734696380000|2024-12-20 12:06:20|11687.7|11675.7|11686.6|11674.6|11687.7|11675.7|11686.6|11674.6|0
1734696390000|2024-12-20 12:06:30|11687.2|11675.2|11690.2|11678.2|11692.8|11680.8|11687.2|11675.2|0
1734696400000|2024-12-20 12:06:40|11686.4|11674.4|11680.1|11668.1|11686.4|11674.4|11672.4|11660.4|2
1734696410000|2024-12-20 12:06:50|11680.4|11668.4|11681|11669|11681.1|11669.1|11679.8|11667.8|2
1734696420000|2024-12-20 12:07:00|11681.4|11669.4|11682.4|11670.4|11682.4|11670.4|11681.1|11669.1|1
1734696430000|2024-12-20 12:07:10|11682.5|11670.5|11679.5|11667.5|11683.7|11671.7|11679.5|11667.5|3
1734696440000|2024-12-20 12:07:20|11681|11669|11673.3|11661.3|11681|11669|11672.6|11660.6|1
1734696450000|2024-12-20 12:07:30|11670.2|11658.2|11672.8|11660.8|11673.3|11661.3|11670.2|11658.2|4
1734696460000|2024-12-20 12:07:40|11672.5|11660.5|11688.3|11676.3|11688.3|11676.3|11672.5|11660.5|5
1734696470000|2024-12-20 12:07:50|11687|11675|11686.8|11674.8|11689.1|11677.1|11686.2|11674.2|0
1734696480000|2024-12-20 12:08:00|11678.9|11666.9|11681.2|11669.2|11681.2|11669.2|11678.6|11666.6|1
1734696490000|2024-12-20 12:08:10|11681.5|11669.5|11671|11659|11681.5|11669.5|11671|11659|2
1734696500000|2024-12-20 12:08:20|11668.9|11656.9|11668.7|11656.7|11669.9|11657.9|11667.4|11655.4|0
1734696510000|2024-12-20 12:08:30|11670.4|11658.4|11667|11655|11670.4|11658.4|11666.7|11654.7|1
1734696520000|2024-12-20 12:08:40|11675.2|11663.2|11667.4|11659.4|11675.2|11663.2|11667.4|11659.4|2
1734696540000|2024-12-20 12:09:00|11666.1|11658.1|11666.1|11658.1|11666.1|11658.1|11666.1|11658.1|0
1734696550000|2024-12-20 12:09:10|11666.4|11658.4|11665.4|11653.4|11666.4|11658.4|11665.4|11653.4|1
1734696560000|2024-12-20 12:09:20|11665.5|11653.5|11675.2|11663.2|11675.2|11663.2|11664.8|11652.8|1
1734696570000|2024-12-20 12:09:30|11677.2|11665.2|11677.1|11665.1|11677.2|11665.2|11675.5|11663.5|0
1734696580000|2024-12-20 12:09:40|11678.5|11666.5|11684.8|11672.8|11684.8|11672.8|11678.2|11666.2|0
1734696590000|2024-12-20 12:09:50|11685.1|11673.1|11685.8|11673.8|11685.8|11673.8|11685.1|11673.1|0
1734696600000|2024-12-20 12:10:00|11682.7|11670.7|11636.8|11624.8|11682.7|11670.7|11634.8|11622.8|7
1734696610000|2024-12-20 12:10:10|11633.7|11621.7|11633.7|11621.7|11633.7|11621.7|11633.7|11621.7|3
1734696620000|2024-12-20 12:10:20|11640.2|11628.2|11646.6|11634.6|11646.6|11634.6|11640.2|11628.2|1
1734696630000|2024-12-20 12:10:30|11650.1|11638.1|11652.3|11640.3|11652.3|11640.3|11650.1|11638.1|0
1734696640000|2024-12-20 12:10:40|||||||||1
1734696650000|2024-12-20 12:10:50|11652.2|11644.2|11653.2|11641.2|11653.2|11644.2|11652.2|11641.2|1
1734696660000|2024-12-20 12:11:00|11651.8|11639.8|11652.5|11640.5|11652.5|11640.5|11651.8|11639.8|1
1734696670000|2024-12-20 12:11:10|11652.4|11640.4|11652|11640|11652.9|11640.9|11651.8|11639.8|0
1734696680000|2024-12-20 12:11:20|11645.8|11633.8|11645.8|11633.8|11645.8|11633.8|11645.8|11633.8|1
1734696690000|2024-12-20 12:11:30|11635.3|11623.3|11635.3|11623.3|11635.3|11623.3|11635.3|11623.3|0
1734696700000|2024-12-20 12:11:40|11632.8|11620.8|11625|11613|11632.8|11620.8|11625|11613|5
1734696710000|2024-12-20 12:11:50|11626.1|11614.1|11632.3|11620.3|11633.2|11621.2|11626.1|11614.1|0
1734696720000|2024-12-20 12:12:00|11631.3|11619.3|11626.1|11614.1|11632.8|11620.8|11625.8|11613.8|2
1734696730000|2024-12-20 12:12:10|11626.5|11614.5|11622|11610|11626.5|11614.5|11601.4|11589.4|1
1734696740000|2024-12-20 12:12:20|11616.3|11604.3|11610.3|11598.3|11617.3|11605.3|11610.3|11598.3|0
1734696750000|2024-12-20 12:12:30|11610|11598|11606|11594|11610|11598|11605.6|11593.6|0
1734696760000|2024-12-20 12:12:40|11602.9|11590.9|11606.4|11594.4|11606.4|11594.4|11601.2|11589.2|3
1734696770000|2024-12-20 12:12:50|11606.1|11594.1|11612.2|11600.2|11614.2|11602.2|11606.1|11594.1|1
1734696790000|2024-12-20 12:13:10|11606.7|11594.7|11607.7|11595.7|11607.7|11595.7|11606.7|11594.7|0
1734696820000|2024-12-20 12:13:40|11609.7|11597.7|11611.3|11599.3|11611.3|11599.3|11609.7|11597.7|0
1734696830000|2024-12-20 12:13:50|11611.2|11599.2|11609.5|11597.5|11611.5|11599.5|11608.9|11596.9|0
1734696840000|2024-12-20 12:14:00|11609.7|11597.7|11609.7|11597.7|11609.7|11597.7|11609.7|11597.7|0
1734696850000|2024-12-20 12:14:10|11605.1|11593.1|11606.6|11594.6|11606.6|11594.6|11604.8|11592.8|0
1734696860000|2024-12-20 12:14:20|11597.6|11585.6|11593.8|11581.8|11597.6|11585.6|11593.2|11581.2|1
1734696870000|2024-12-20 12:14:30|11594.2|11582.2|11595.6|11583.6|11595.6|11583.6|11594.2|11582.2|0
1734696880000|2024-12-20 12:14:40|11587.6|11575.6|11583.5|11571.5|11596.1|11584.1|11583.5|11571.5|4
1734696890000|2024-12-20 12:14:50|11586|11574|11583.7|11571.7|11586|11574|11583.7|11571.7|1
1734696900000|2024-12-20 12:15:00|11583.3|11571.3|11579.3|11567.3|11591.3|11579.3|11576.6|11564.6|1
1734696910000|2024-12-20 12:15:10|11575.2|11563.2|11571.2|11559.2|11575.2|11563.2|11567.2|11555.2|2
1734696920000|2024-12-20 12:15:20|11564|11552|11543.9|11531.9|11564|11552|11532.2|11520.2|5
1734696930000|2024-12-20 12:15:30|11544.2|11532.2|11527.9|11515.9|11547.2|11535.2|11527.9|11515.9|6
1734696940000|2024-12-20 12:15:40|11527.6|11515.6|11535.3|11523.3|11537.4|11525.4|11527.6|11515.6|1
1734696950000|2024-12-20 12:15:50|11534.1|11522.1|11533.6|11521.6|11535.1|11523.1|11533.6|11521.6|0
1734696960000|2024-12-20 12:16:00|11533.2|11521.2|11541.2|11529.2|11542.9|11530.9|11533.2|11521.2|0
1734696970000|2024-12-20 12:16:10|11540.9|11528.9|11547.6|11535.6|11552.3|11540.3|11540.5|11528.5|2
1734696980000|2024-12-20 12:16:20|11548.1|11536.1|11567.8|11555.8|11567.8|11555.8|11547.8|11535.8|1
1734696990000|2024-12-20 12:16:30|11571.7|11559.7|11571.7|11559.7|11571.7|11559.7|11571.7|11559.7|0
1734697000000|2024-12-20 12:16:40|11571.4|11559.4|11555.6|11543.6|11571.7|11559.7|11555.6|11543.6|2
1734697010000|2024-12-20 12:16:50|11557.1|11545.1|11556.6|11544.6|11558.1|11546.1|11556.6|11544.6|0
1734697020000|2024-12-20 12:17:00|11557.6|11545.6|11562.8|11550.8|11564.1|11552.1|11557.3|11545.3|2
1734697030000|2024-12-20 12:17:10|11564.3|11552.3|11567.6|11555.6|11569.6|11557.6|11564.3|11552.3|2
1734697040000|2024-12-20 12:17:20|11568.3|11556.3|11568.6|11556.6|11568.6|11556.6|11568.3|11556.3|0
1734697050000|2024-12-20 12:17:30|11565.4|11553.4|11563.8|11551.8|11568.8|11556.8|11563.7|11551.7|0
1734697060000|2024-12-20 12:17:40|11564|11552|11565.7|11553.7|11566|11554|11564|11552|0
1734697070000|2024-12-20 12:17:50|11566|11554|11566.3|11554.3|11566.3|11554.3|11566|11554|0
1734697080000|2024-12-20 12:18:00|11566|11554|11569.3|11557.3|11569.3|11557.3|11566|11554|1
1734697090000|2024-12-20 12:18:10|11567.5|11555.5|11563.1|11551.1|11568.3|11556.3|11563.1|11551.1|2
1734697100000|2024-12-20 12:18:20|11559.5|11547.5|11558.5|11546.5|11559.5|11547.5|11558.5|11546.5|1
1734697110000|2024-12-20 12:18:30|11559.1|11547.1|11555.1|11543.1|11559.2|11547.2|11555.1|11543.1|0
1734697120000|2024-12-20 12:18:40|11555.5|11543.5|11553.3|11541.3|11555.5|11543.5|11553.3|11541.3|1
1734697130000|2024-12-20 12:18:50|11548.1|11536.1|11529.4|11517.4|11548.1|11536.1|11528.6|11516.6|1
1734697140000|2024-12-20 12:19:00|11528.8|11516.8|11523.9|11511.9|11528.8|11516.8|11523.9|11511.9|1
1734697150000|2024-12-20 12:19:10|11520.3|11508.3|11520.6|11508.6|11522.6|11510.6|11511.5|11499.5|1
1734697160000|2024-12-20 12:19:20|11524.4|11512.4|11540.7|11528.7|11541.1|11529.1|11524.4|11512.4|4
1734697170000|2024-12-20 12:19:30|11545.7|11533.7|11542|11530|11549.5|11537.5|11542|11530|3
1734697180000|2024-12-20 12:19:40|11537.9|11525.9|11527.5|11515.5|11537.9|11525.9|11527.5|11515.5|1
1734697190000|2024-12-20 12:19:50|11524.8|11512.8|11522.7|11510.7|11525.4|11513.4|11521.6|11509.6|2
1734697200000|2024-12-20 12:20:00|11524.4|11512.4|11521.4|11509.4|11526.4|11514.4|11519.9|11507.9|2
1734697210000|2024-12-20 12:20:10|11518.9|11506.9|11525.7|11513.7|11526.7|11514.7|11518.9|11506.9|1
1734697220000|2024-12-20 12:20:20|11536|11524|11537.5|11525.5|11537.5|11525.5|11536|11524|1
1734697230000|2024-12-20 12:20:30|11537.9|11525.9|11543.4|11531.4|11543.4|11531.4|11537.9|11525.9|0
1734697240000|2024-12-20 12:20:40|11542.8|11530.8|11537.5|11525.5|11542.8|11530.8|11532.8|11524.8|2
1734697250000|2024-12-20 12:20:50|11541.5|11529.5|11541.5|11529.5|11541.5|11529.5|11541.5|11529.5|1
1734697260000|2024-12-20 12:21:00|11542.8|11530.8|11543.8|11531.8|11543.8|11531.8|11542.8|11530.8|0
1734697270000|2024-12-20 12:21:10|11543.5|11531.5|11534.9|11522.9|11543.5|11531.5|11534.9|11522.9|1
1734697280000|2024-12-20 12:21:20|11530.3|11518.3|11510.5|11498.5|11530.3|11518.3|11501.3|11489.3|1
1734697290000|2024-12-20 12:21:30|11510.8|11498.8|11510|11498|11514.4|11502.4|11509.3|11497.3|1
1734697300000|2024-12-20 12:21:40|11510.3|11498.3|11510.3|11498.3|11510.3|11498.3|11510.3|11498.3|0
1734697310000|2024-12-20 12:21:50|11516.8|11504.8|11501.1|11489.1|11516.8|11504.8|11494.9|11482.9|4
1734697320000|2024-12-20 12:22:00|11501.7|11489.7|11515|11503|11516.8|11504.8|11501.7|11489.7|0
1734697330000|2024-12-20 12:22:10|11514.4|11502.4|11518.1|11506.1|11518.1|11506.1|11514.4|11502.4|0
1734697340000|2024-12-20 12:22:20|11518.4|11506.4|11518.2|11506.2|11522.1|11510.1|11518.2|11506.2|1
1734697350000|2024-12-20 12:22:30|11517.9|11505.9|11523.6|11511.6|11523.6|11511.6|11517.9|11505.9|4
1734697360000|2024-12-20 12:22:40|11523.8|11511.8|11523.8|11511.8|11523.8|11511.8|11523.8|11511.8|1
1734697370000|2024-12-20 12:22:50|||||||||2
1734697380000|2024-12-20 12:23:00|11519.2|11511.2|11526.4|11514.4|11526.4|11514.4|11519.2|11511.2|2
1734697390000|2024-12-20 12:23:10|11530.1|11518.1|11534.5|11522.5|11534.5|11522.5|11530.1|11518.1|0
1734697400000|2024-12-20 12:23:20|11532.2|11520.2|11533.6|11521.6|11534.5|11522.5|11532.2|11520.2|1
1734697410000|2024-12-20 12:23:30|11520.2|11508.2|11533.5|11521.5|11535.2|11523.2|11520.2|11508.2|2
1734697420000|2024-12-20 12:23:40|11534.8|11522.8|11514.3|11502.3|11537.8|11525.8|11514.3|11502.3|1
1734697430000|2024-12-20 12:23:50|11513.3|11501.3|11513.3|11501.3|11513.3|11501.3|11513.3|11501.3|0
1734697440000|2024-12-20 12:24:00|11513.6|11501.6|11516|11504|11518.5|11506.5|11513.6|11501.6|0
1734697450000|2024-12-20 12:24:10|11515.6|11503.6|11502.3|11490.3|11515.6|11503.6|11502.3|11490.3|1
1734697470000|2024-12-20 12:24:30|11509.4|11497.4|11509.4|11497.4|11509.4|11497.4|11509.4|11497.4|1
1734697480000|2024-12-20 12:24:40|11510.2|11498.2|11512.6|11500.6|11512.9|11500.9|11510.2|11498.2|2
1734697490000|2024-12-20 12:24:50|11511.8|11499.8|11512.9|11500.9|11514.6|11502.6|11509|11497|2
1734697500000|2024-12-20 12:25:00|11510.8|11498.8|11511.3|11499.3|11511.3|11499.3|11510.8|11498.8|2
1734697510000|2024-12-20 12:25:10|11518|11506|11517.8|11505.8|11518|11506|11517.2|11505.2|1
1734697530000|2024-12-20 12:25:30|11518|11506|11525|11513|11526.1|11514.1|11518|11506|2
1734697540000|2024-12-20 12:25:40|11522.6|11510.6|11527.3|11515.3|11527.3|11515.3|11520.4|11508.4|1
1734697550000|2024-12-20 12:25:50|11526.8|11514.8|11519.6|11507.6|11526.8|11514.8|11519.6|11507.6|1
1734697560000|2024-12-20 12:26:00|11524|11512|11528.5|11516.5|11529.2|11517.2|11524|11512|3
1734697570000|2024-12-20 12:26:10|11527.6|11515.6|11528.1|11516.1|11532.5|11520.5|11527.3|11515.3|3
1734697580000|2024-12-20 12:26:20|11532.5|11520.5|11530.3|11518.3|11532.5|11520.5|11528.3|11516.3|0
1734697590000|2024-12-20 12:26:30|11535|11523|11531.2|11519.2|11536|11524|11531.2|11519.2|0
1734697600000|2024-12-20 12:26:40|11533.4|11521.4|11533.4|11521.4|11535.8|11523.8|11533.4|11521.4|1
1734697610000|2024-12-20 12:26:50|11533|11521|11528.6|11516.6|11535.8|11523.8|11528.6|11516.6|1
1734697620000|2024-12-20 12:27:00|11528.4|11516.4|11563.3|11551.3|11563.3|11551.3|11523.6|11511.6|9
1734697630000|2024-12-20 12:27:10|11565.4|11553.4|11572.3|11560.3|11579.8|11567.8|11565.4|11553.4|0
1734697640000|2024-12-20 12:27:20|11576|11564|11576|11564|11576|11564|11576|11564|1
1734697650000|2024-12-20 12:27:30|11576.2|11564.2|11579.8|11567.8|11580.1|11568.1|11576.2|11564.2|0
1734697660000|2024-12-20 12:27:40|11582.1|11570.1|11582.4|11570.4|11582.4|11570.4|11582.1|11570.1|0
1734697670000|2024-12-20 12:27:50|11582.7|11570.7|11582.7|11570.7|11582.7|11570.7|11582.7|11570.7|0
1734697680000|2024-12-20 12:28:00|11582.9|11570.9|11583.2|11571.2|11583.2|11571.2|11582.9|11570.9|0
1734697690000|2024-12-20 12:28:10|11583.6|11571.6|11583.6|11571.6|11583.6|11571.6|11583.6|11571.6|0
1734697700000|2024-12-20 12:28:20|11586.2|11574.2|11590.2|11578.2|11590.2|11578.2|11586.2|11574.2|1
1734697710000|2024-12-20 12:28:30|11590.9|11578.9|11590.9|11578.9|11590.9|11578.9|11590.9|11578.9|0
1734697720000|2024-12-20 12:28:40|11601.7|11589.7|11601.8|11589.8|11601.8|11589.8|11601.7|11589.7|1
1734697730000|2024-12-20 12:28:50|11602.7|11590.7|11596.5|11584.5|11602.7|11590.7|11596.5|11584.5|3
1734697740000|2024-12-20 12:29:00|11596.9|11584.9|11600.2|11588.2|11600.2|11588.2|11596.1|11584.1|1
1734697750000|2024-12-20 12:29:10|11601.2|11589.2|11606.6|11594.6|11606.6|11594.6|11601.1|11589.1|3
1734697760000|2024-12-20 12:29:20|11613.2|11601.2|11615.9|11603.9|11615.9|11603.9|11613.2|11601.2|1
1734697770000|2024-12-20 12:29:30|11617|11605|11628.2|11616.2|11628.2|11616.2|11614.1|11602.1|3
1734697780000|2024-12-20 12:29:40|11629.7|11617.7|11637.3|11625.3|11641.1|11629.1|11629.7|11617.7|2
1734697790000|2024-12-20 12:29:50|11641.4|11629.4|11641|11629|11641.4|11629.4|11641|11629|0
1734697800000|2024-12-20 12:30:00|11640.9|11628.9|11640.9|11628.9|11641.2|11629.2|11640.9|11628.9|0
1734697810000|2024-12-20 12:30:10|11641.2|11629.2|11641.5|11629.5|11641.5|11629.5|11641.2|11629.2|0
1734697840000|2024-12-20 12:30:40|11662.6|11650.6|11651.5|11639.5|11662.6|11650.6|11651.5|11639.5|3
1734697850000|2024-12-20 12:30:50|11651.8|11639.8|11651.5|11639.5|11653|11641|11651.5|11639.5|4
1734697860000|2024-12-20 12:31:00|11652.5|11640.5|11652.8|11640.8|11652.8|11640.8|11652.5|11640.5|0
1734697900000|2024-12-20 12:31:40|11651.3|11643.3|11652.2|11640.2|11653.3|11643.3|11651|11639|2
1734697910000|2024-12-20 12:31:50|11654|11642|11654|11642|11654|11642|11654|11642|1
1734697920000|2024-12-20 12:32:00|11652.3|11640.3|11651.8|11639.8|11652.3|11640.3|11649.6|11637.6|2
1734697930000|2024-12-20 12:32:10|11652.8|11640.8|11652.8|11640.8|11652.8|11640.8|11652.8|11640.8|2
1734697940000|2024-12-20 12:32:20|11652.5|11640.5|11652.3|11640.3|11652.5|11640.5|11652.3|11640.3|0
1734697960000|2024-12-20 12:32:40|11652.1|11640.1|11652.5|11640.5|11652.5|11640.5|11652.1|11640.1|2
1734697980000|2024-12-20 12:33:00|11652.3|11640.3|11651.5|11639.5|11652.3|11640.3|11651.5|11639.5|2
1734697990000|2024-12-20 12:33:10|11650.3|11638.3|11650.6|11638.6|11650.8|11638.8|11650.3|11638.3|0
1734698000000|2024-12-20 12:33:20|11651.1|11639.1|11652.3|11640.3|11653|11641|11648.3|11639.1|1
1734698010000|2024-12-20 12:33:30|11651.5|11643.5|11651.9|11643.9|11651.9|11643.9|11651.5|11643.5|3
1734698020000|2024-12-20 12:33:40|11651.3|11643.3|11651.3|11643.3|11651.8|11643.8|11651.3|11643.3|3
1734698030000|2024-12-20 12:33:50|11651.8|11643.8|11650.3|11638.3|11651.8|11643.8|11650.3|11638.3|1
1734698040000|2024-12-20 12:34:00|11650.2|11638.2|11652|11640|11652|11640|11650.2|11638.2|1
1734698050000|2024-12-20 12:34:10|11650.8|11638.8|11654.9|11642.9|11654.9|11642.9|11650.8|11638.8|3
1734698060000|2024-12-20 12:34:20|11655.1|11643.1|11701.9|11689.9|11701.9|11689.9|11655.1|11643.1|13
1734698080000|2024-12-20 12:34:40|11703.2|11691.2|11700|11688|11703.2|11691.2|11700|11688|1
1734698090000|2024-12-20 12:34:50|11701.5|11689.5|11703.2|11691.2|11703.2|11691.2|11701.5|11689.5|3
1734698100000|2024-12-20 12:35:00|11702.6|11690.6|11703.9|11691.9|11704.9|11692.9|11702.1|11690.1|2
1734698110000|2024-12-20 12:35:10|11693.9|11681.9|11693.5|11681.5|11694|11682|11693.5|11681.5|5
1734698120000|2024-12-20 12:35:20|11701.4|11689.4|11685.8|11673.8|11701.4|11689.4|11662.2|11650.2|10
1734698130000|2024-12-20 12:35:30|11683.2|11671.2|11683.2|11671.2|11683.5|11671.5|11683.2|11671.2|0
1734698140000|2024-12-20 12:35:40|11683.5|11671.5|11681.8|11669.8|11683.5|11671.5|11677.7|11665.7|4
1734698150000|2024-12-20 12:35:50|11686.6|11674.6|11700.8|11688.8|11701.1|11689.1|11686.6|11674.6|3
1734698160000|2024-12-20 12:36:00|11701.1|11689.1|11700.9|11688.9|11702.7|11690.7|11700.9|11688.9|0
1734698170000|2024-12-20 12:36:10|11701.2|11689.2|11701.7|11689.7|11702.9|11690.9|11700.4|11688.4|0
1734698180000|2024-12-20 12:36:20|11702|11690|11717.7|11705.7|11717.7|11705.7|11701.7|11689.7|1
1734698190000|2024-12-20 12:36:30|11718.2|11706.2|11718.5|11706.5|11720.5|11708.5|11714.9|11702.9|2
1734698200000|2024-12-20 12:36:40|11717.6|11705.6|11716.5|11704.5|11717.6|11705.6|11716.5|11704.5|0
1734698210000|2024-12-20 12:36:50|11717.2|11705.2|11717.5|11705.5|11717.5|11705.5|11717.2|11705.2|0
1734698220000|2024-12-20 12:37:00|11717.9|11705.9|11727.2|11715.2|11727.2|11715.2|11717.4|11705.4|10
1734698230000|2024-12-20 12:37:10|11727.7|11715.7|11736.3|11724.3|11737.4|11725.4|11727.4|11715.4|2
1734698240000|2024-12-20 12:37:20|11736.6|11724.6|11736.6|11724.6|11736.6|11724.6|11736.3|11724.3|0
1734698250000|2024-12-20 12:37:30|11749.7|11737.7|11764.4|11752.4|11764.6|11752.6|11746.3|11734.3|17
1734698260000|2024-12-20 12:37:40|11766.1|11754.1|11774.4|11762.4|11774.4|11762.4|11765.2|11753.2|10
1734698270000|2024-12-20 12:37:50|11775.6|11763.6|11775.9|11763.9|11790.7|11778.7|11775.6|11763.6|20
1734698280000|2024-12-20 12:38:00|11776.2|11764.2|11816.3|11810.3|11821.5|11810.3|11776.2|11764.2|12
1734698290000|2024-12-20 12:38:10|11816.5|11810.5|11849.9|11837.9|11849.9|11837.9|11816.5|11810.5|68
1734698300000|2024-12-20 12:38:20|11850.5|11838.5|11828.6|11816.6|11855.4|11843.4|11828.3|11816.3|18
1734698310000|2024-12-20 12:38:30|11827.7|11815.7|11819.9|11807.9|11828.4|11816.4|11808.5|11796.5|4
1734698320000|2024-12-20 12:38:40|11815.6|11803.6|11830.9|11818.9|11833.7|11821.7|11810|11798|6
1734698330000|2024-12-20 12:38:50|11836.5|11824.5|11845.7|11833.7|11853.4|11841.4|11836.5|11824.5|20
1734698340000|2024-12-20 12:39:00|11845.1|11833.1|11858.6|11846.6|11858.6|11846.6|11843.9|11831.9|1
1734698350000|2024-12-20 12:39:10|11858.5|11846.5|11889.7|11877.7|11890.2|11878.2|11858.5|11846.5|5
1734698360000|2024-12-20 12:39:20|11890|11878|11892|11880|11892|11880|11889.3|11877.3|2
1734698370000|2024-12-20 12:39:30|11891.6|11879.6|11865.5|11853.5|11893.8|11881.8|11865.5|11853.5|3
1734698380000|2024-12-20 12:39:40|11865.8|11853.8|11867.5|11855.5|11867.8|11855.8|11861.9|11849.9|2
1734698390000|2024-12-20 12:39:50|11867.1|11855.1|11867.3|11855.3|11867.3|11855.3|11867.1|11855.1|1
1734698400000|2024-12-20 12:40:00|11867.6|11855.6|11870.5|11858.5|11871.2|11859.2|11867.3|11855.3|1
1734698410000|2024-12-20 12:40:10|11851|11839|11839.2|11827.2|11851.4|11839.4|11839.2|11827.2|12
1734698420000|2024-12-20 12:40:20|11829.4|11817.4|11830|11818|11830|11818|11829.4|11817.4|0
1734698430000|2024-12-20 12:40:30|11829.1|11817.1|11824.4|11812.4|11829.1|11817.1|11823.5|11811.5|1
1734698440000|2024-12-20 12:40:40|11824.7|11812.7|11822|11810|11824.7|11812.7|11822|11810|0
1734698450000|2024-12-20 12:40:50|11822.3|11810.3|11818.2|11806.2|11824.8|11812.8|11818.2|11806.2|1
1734698460000|2024-12-20 12:41:00|11817.9|11805.9|11821.8|11809.8|11823.9|11811.9|11817.7|11805.7|5
1734698470000|2024-12-20 12:41:10|11819.3|11807.3|11820.7|11808.7|11820.7|11808.7|11807.3|11795.3|3
1734698480000|2024-12-20 12:41:20|11820.9|11808.9|11844.9|11832.9|11845.7|11833.7|11820.9|11808.9|5
1734698490000|2024-12-20 12:41:30|11852.8|11840.8|11852.6|11840.6|11852.8|11840.8|11851.9|11839.9|0
1734698510000|2024-12-20 12:41:50|11855.1|11843.1|11851.8|11839.8|11856.1|11844.1|11851.8|11839.8|1
1734698520000|2024-12-20 12:42:00|11851.5|11839.5|11838.9|11826.9|11851.5|11839.5|11837.5|11825.5|3
1734698530000|2024-12-20 12:42:10|11837.3|11825.3|11849|11837|11849|11837|11837.3|11825.3|1
1734698540000|2024-12-20 12:42:20|11848.6|11836.6|11851.6|11839.6|11853|11841|11843.4|11831.4|4
1734698550000|2024-12-20 12:42:30|11851.2|11839.2|11843.2|11831.2|11851.5|11839.5|11843.2|11831.2|1
1734698560000|2024-12-20 12:42:40|11841.5|11829.5|11841.5|11829.5|11841.5|11829.5|11841.5|11829.5|0
1734698570000|2024-12-20 12:42:50|11840.3|11828.3|11838.5|11826.5|11840.3|11828.3|11838.5|11826.5|0
1734698580000|2024-12-20 12:43:00|11835.5|11823.5|11843.3|11831.3|11843.3|11831.3|11835|11823|3
1734698590000|2024-12-20 12:43:10|11841.6|11829.6|11855.4|11843.4|11855.4|11843.4|11841.6|11829.6|1
1734698610000|2024-12-20 12:43:30|11850.5|11838.5|11848.8|11836.8|11850.5|11838.5|11848.8|11836.8|0
1734698620000|2024-12-20 12:43:40|11852.8|11840.8|11854.3|11842.3|11855.6|11843.6|11852.8|11840.8|0
1734698640000|2024-12-20 12:44:00|11852.6|11840.6|11852.6|11840.6|11852.6|11840.6|11852.6|11840.6|0
1734698650000|2024-12-20 12:44:10|11852|11840|11852|11840|11852|11840|11852|11840|0
1734698660000|2024-12-20 12:44:20|11851.1|11839.1|11850|11838|11851.1|11839.1|11849.4|11837.4|0
1734698670000|2024-12-20 12:44:30|11848.5|11836.5|11849.3|11837.3|11849.3|11837.3|11846.9|11834.9|1
1734698680000|2024-12-20 12:44:40|11848.8|11836.8|11844|11832|11848.8|11836.8|11844|11832|0
1734698690000|2024-12-20 12:44:50|11846.2|11834.2|11849.8|11837.8|11849.8|11837.8|11846.2|11834.2|0
1734698700000|2024-12-20 12:45:00|11849.4|11837.4|11849.8|11837.8|11850.1|11838.1|11848.3|11836.3|0
1734698710000|2024-12-20 12:45:10|11863.8|11851.8|11875.8|11863.8|11877|11865|11863.2|11851.2|3
1734698720000|2024-12-20 12:45:20|11875.3|11863.3|11879.4|11867.4|11880.2|11868.2|11875.1|11863.1|0
1734698730000|2024-12-20 12:45:30|11880.6|11868.6|11884.5|11872.5|11884.6|11872.6|11880.6|11868.6|0
1734698740000|2024-12-20 12:45:40|11884.7|11872.7|11884.4|11872.4|11884.7|11872.7|11880.6|11868.6|3
1734698750000|2024-12-20 12:45:50|11883.7|11871.7|11883.7|11871.7|11883.7|11871.7|11883.7|11871.7|0
1734698760000|2024-12-20 12:46:00|11884.3|11872.3|11884.3|11872.3|11884.3|11872.3|11884.3|11872.3|0
1734698770000|2024-12-20 12:46:10|11889.4|11881.4|11921.7|11909.7|11922|11910|11889.4|11881.4|7
1734698780000|2024-12-20 12:46:20|11921.5|11909.5|11904.6|11892.6|11925.3|11913.3|11904.6|11892.6|7
1734698790000|2024-12-20 12:46:30|11918.1|11906.1|11918.6|11906.6|11918.6|11906.6|11918.1|11906.1|2
1734698800000|2024-12-20 12:46:40|11912.4|11900.4|11908.3|11896.3|11912.4|11900.4|11908.3|11896.3|0
1734698820000|2024-12-20 12:47:00|11908.5|11896.5|11909.6|11897.6|11909.8|11897.8|11908.5|11896.5|2
1734698830000|2024-12-20 12:47:10|11910.3|11898.3|11926.3|11914.3|11926.3|11914.3|11910.3|11898.3|2
1734698840000|2024-12-20 12:47:20|11926.8|11914.8|11927.3|11915.3|11927.3|11915.3|11926.8|11914.8|1
1734698850000|2024-12-20 12:47:30|11927.6|11915.6|11932.9|11920.9|11936.6|11924.6|11927.6|11915.6|7
1734698860000|2024-12-20 12:47:40|11932.6|11920.6|11924.8|11912.8|11932.6|11920.6|11924.8|11912.8|4
1734698870000|2024-12-20 12:47:50|11925.4|11913.4|11936.1|11924.1|11936.1|11924.1|11925.4|11913.4|0
1734698880000|2024-12-20 12:48:00|11936.9|11924.9|11946.2|11934.2|11946.2|11934.2|11936.9|11924.9|10
1734698890000|2024-12-20 12:48:10|11947.1|11935.1|11949.7|11941.7|11954.9|11942.9|11947.1|11935.1|10
1734698900000|2024-12-20 12:48:20|11945.9|11933.9|11946.4|11934.4|11946.4|11934.4|11945.2|11933.2|13
1734698910000|2024-12-20 12:48:30|11950.9|11938.9|11957.9|11945.9|11958.8|11946.8|11950.7|11938.7|6
1734698920000|2024-12-20 12:48:40|11957.3|11945.3|11957.7|11945.7|11957.7|11945.7|11956.9|11944.9|1
1734698930000|2024-12-20 12:48:50|11958.6|11946.6|11960.4|11948.4|11960.4|11948.4|11956.1|11944.1|3
1734698940000|2024-12-20 12:49:00|11961.7|11949.7|11977.5|11965.5|11980.7|11968.7|11961.7|11949.7|3
1734698950000|2024-12-20 12:49:10|11977.9|11965.9|11973.1|11961.1|11978.4|11966.4|11973.1|11961.1|3
1734698960000|2024-12-20 12:49:20|11972.9|11960.9|11975.4|11963.4|11975.4|11963.4|11972.3|11960.3|2
1734698970000|2024-12-20 12:49:30|11977|11965|11948.6|11936.6|11977|11965|11948.6|11936.6|17
1734698980000|2024-12-20 12:49:40|11943.2|11931.2|11944.2|11932.2|11944.2|11932.2|11943.2|11931.2|0
1734698990000|2024-12-20 12:49:50|11943.8|11931.8|11950.4|11938.4|11958|11946|11943.8|11931.8|6
1734699000000|2024-12-20 12:50:00|11950|11938|11946.5|11934.5|11950|11938|11946.5|11934.5|0
1734699010000|2024-12-20 12:50:10|11946.2|11934.2|11946.2|11934.2|11946.2|11934.2|11946.2|11934.2|0
1734699020000|2024-12-20 12:50:20|11945|11933|11902|11890|11945|11933|11902|11890|5
1734699030000|2024-12-20 12:50:30|11916|11904|11911.7|11899.7|11924.4|11912.4|11908.9|11896.9|3
1734699040000|2024-12-20 12:50:40|11914|11902|11915.2|11903.2|11915.2|11903.2|11914|11902|0
1734699050000|2024-12-20 12:50:50|11918|11906|11918.3|11906.3|11918.3|11906.3|11918|11906|0
1734699060000|2024-12-20 12:51:00|11918.5|11906.5|11900|11888|11918.5|11906.5|11898.5|11886.5|2
1734699070000|2024-12-20 12:51:10|11900.8|11888.8|11902.6|11890.6|11902.6|11890.6|11900.8|11888.8|0
1734699080000|2024-12-20 12:51:20|11903.1|11891.1|11903.6|11891.6|11903.6|11891.6|11901.6|11889.6|0
1734699090000|2024-12-20 12:51:30|11904.2|11892.2|11905|11893|11906|11894|11904.2|11892.2|0
1734699100000|2024-12-20 12:51:40|11891.9|11879.9|11900.9|11888.9|11900.9|11888.9|11891.9|11879.9|1
1734699110000|2024-12-20 12:51:50|11901.8|11889.8|11888.8|11876.8|11901.8|11889.8|11888.8|11876.8|7
1734699120000|2024-12-20 12:52:00|11889|11877|11886.1|11874.1|11892.2|11880.2|11884.2|11872.2|1
1734699130000|2024-12-20 12:52:10|11881.4|11869.4|11877.8|11865.8|11881.4|11869.4|11877.8|11865.8|0
1734699140000|2024-12-20 12:52:20|11886.9|11874.9|11884.2|11872.2|11887|11875|11878|11866|5
1734699150000|2024-12-20 12:52:30|11885.2|11873.2|11877.9|11865.9|11887|11875|11877.9|11865.9|0
1734699160000|2024-12-20 12:52:40|11878|11866|11885.8|11873.8|11885.8|11873.8|11878|11866|0
1734699170000|2024-12-20 12:52:50|11886.7|11874.7|11888.7|11876.7|11888.7|11876.7|11886.7|11874.7|0
1734699180000|2024-12-20 12:53:00|11891.7|11879.7|11892.9|11880.9|11892.9|11880.9|11891.7|11879.7|0
1734699190000|2024-12-20 12:53:10|11891.4|11879.4|11869.9|11857.9|11891.4|11879.4|11869.7|11857.7|0
1734699200000|2024-12-20 12:53:20|11870|11858|11872.3|11860.3|11873.4|11861.4|11870|11858|0
1734699210000|2024-12-20 12:53:30|11871.9|11859.9|11874.6|11862.6|11874.6|11862.6|11866.4|11854.4|0
1734699240000|2024-12-20 12:54:00|11873.9|11861.9|11873.9|11861.9|11873.9|11861.9|11873.9|11861.9|0
1734699250000|2024-12-20 12:54:10|11874.8|11862.8|11876.2|11864.2|11876.9|11864.9|11874.8|11862.8|0
1734699260000|2024-12-20 12:54:20|11877.1|11865.1|11877.1|11865.1|11877.1|11865.1|11877.1|11865.1|0
1734699270000|2024-12-20 12:54:30|11877.7|11865.7|11879.8|11867.8|11879.8|11867.8|11877.4|11865.4|0
1734699280000|2024-12-20 12:54:40|11880.1|11868.1|11886.7|11874.7|11886.7|11874.7|11880.1|11868.1|0
1734699290000|2024-12-20 12:54:50|11887.6|11875.6|11886.2|11874.2|11888.6|11876.6|11886.2|11874.2|0
1734699300000|2024-12-20 12:55:00|11886.5|11874.5|11886.5|11874.5|11886.5|11874.5|11886.5|11874.5|0
1734699310000|2024-12-20 12:55:10|11887|11875|11877|11865|11887|11875|11877|11865|4
1734699320000|2024-12-20 12:55:20|11876.7|11864.7|11876.7|11864.7|11876.7|11864.7|11876.7|11864.7|0
1734699330000|2024-12-20 12:55:30|11877|11865|11873.6|11861.6|11878.4|11866.4|11869.4|11857.4|14
1734699340000|2024-12-20 12:55:40|11874.5|11862.5|11876.4|11864.4|11877|11865|11874.5|11862.5|1
1734699350000|2024-12-20 12:55:50|11876|11864|11877.9|11865.9|11878.5|11866.5|11875.9|11863.9|0
1734699360000|2024-12-20 12:56:00|11877.5|11865.5|11884.8|11872.8|11884.8|11872.8|11877.5|11865.5|0
1734699370000|2024-12-20 12:56:10|11884.5|11872.5|11884.8|11872.8|11884.8|11872.8|11884.5|11872.5|0
1734699390000|2024-12-20 12:56:30|11885|11873|11875.4|11863.4|11885|11873|11865.3|11853.3|2
1734699400000|2024-12-20 12:56:40|11875.1|11863.1|11875.8|11867.8|11875.8|11867.8|11871.6|11859.6|0
1734699410000|2024-12-20 12:56:50|11877|11869|11902.2|11890.2|11902.2|11890.2|11877|11869|53
1734699420000|2024-12-20 12:57:00|11906.2|11894.2|11913.4|11901.4|11913.4|11901.4|11906.2|11894.2|6
1734699430000|2024-12-20 12:57:10|11912.1|11900.1|11920.2|11912.2|11921.9|11912.2|11912.1|11900.1|2
1734699440000|2024-12-20 12:57:20|11917.3|11909.3|11907.6|11895.6|11917.3|11909.3|11907.6|11895.6|11
1734699450000|2024-12-20 12:57:30|11908.1|11896.1|11918.5|11906.5|11919.3|11907.3|11908.1|11896.1|3
1734699460000|2024-12-20 12:57:40|11918.8|11906.8|11897.1|11885.1|11918.8|11906.8|11896.8|11884.8|2
1734699470000|2024-12-20 12:57:50|11896.1|11884.1|11875.2|11863.2|11896.1|11884.1|11875.2|11863.2|3
1734699480000|2024-12-20 12:58:00|11875.6|11863.6|11879.8|11867.8|11879.8|11867.8|11875.6|11863.6|1
1734699490000|2024-12-20 12:58:10|11880.2|11868.2|11871.7|11859.7|11880.2|11868.2|11871.7|11859.7|1
1734699500000|2024-12-20 12:58:20|11870.9|11858.9|11872.3|11860.3|11873.1|11861.1|11870.9|11858.9|0
1734699510000|2024-12-20 12:58:30|11873.2|11861.2|11873.7|11861.7|11873.7|11861.7|11872.5|11860.5|0
1734699520000|2024-12-20 12:58:40|11874.3|11862.3|11875.7|11863.7|11875.7|11863.7|11874.3|11862.3|0
1734699530000|2024-12-20 12:58:50|11876.7|11864.7|11875.9|11863.9|11877.7|11865.7|11874.2|11862.2|1
1734699540000|2024-12-20 12:59:00|11875.6|11863.6|11876.3|11864.3|11876.4|11864.4|11875.6|11863.6|0
1734699550000|2024-12-20 12:59:10|11877.3|11865.3|11872.9|11860.9|11877.3|11865.3|11872.9|11860.9|1
1734699560000|2024-12-20 12:59:20|11868|11856|11857.3|11845.3|11868|11856|11856.5|11844.5|1
1734699570000|2024-12-20 12:59:30|11847.6|11835.6|11847.4|11835.4|11847.6|11835.6|11847.1|11835.1|1
1734699580000|2024-12-20 12:59:40|11848.2|11836.2|11841.6|11829.6|11848.6|11836.6|11841.1|11829.1|4
1734699590000|2024-12-20 12:59:50|11858.3|11846.3|11840.1|11828.1|11859.6|11847.6|11840.1|11828.1|1
1734699600000|2024-12-20 13:00:00|11834.7|11822.7|11804|11792|11838.2|11826.2|11803.9|11791.9|10
1734699610000|2024-12-20 13:00:10|11798.4|11786.4|11780.8|11772.8|11799.5|11787.5|11767.5|11755.5|13
1734699620000|2024-12-20 13:00:20|11782.5|11770.5|11801.5|11789.5|11801.5|11789.5|11778.6|11766.6|11
1734699630000|2024-12-20 13:00:30|11805.3|11793.3|11809.2|11797.2|11809.2|11797.2|11805.3|11793.3|2
1734699640000|2024-12-20 13:00:40|11809.5|11797.5|11813|11801|11813|11801|11809.5|11797.5|3
1734699650000|2024-12-20 13:00:50|11813.1|11801.1|11822.8|11810.8|11828.2|11816.2|11813.1|11801.1|1
1734699660000|2024-12-20 13:01:00|11822.2|11810.2|11831.8|11819.8|11832.1|11820.1|11821.2|11809.2|3
1734699690000|2024-12-20 13:01:30|11831.5|11819.5|11831.3|11819.3|11831.5|11819.5|11830.8|11818.8|1
1734699700000|2024-12-20 13:01:40|11832.3|11820.3|11825.5|11813.5|11832.6|11820.6|11824.9|11812.9|7
1734699710000|2024-12-20 13:01:50|11825.8|11813.8|11835.9|11823.9|11840.7|11828.7|11825.8|11813.8|1
1734699720000|2024-12-20 13:02:00|11835.6|11823.6|11837.6|11825.6|11838.7|11826.7|11835.5|11823.5|1
1734699730000|2024-12-20 13:02:10|11839.4|11827.4|11830.8|11818.8|11839.6|11827.6|11830.8|11818.8|0
1734699740000|2024-12-20 13:02:20|11831.1|11819.1|11831|11819|11832.4|11820.4|11830.7|11818.7|0
1734699750000|2024-12-20 13:02:30|11831.3|11819.3|11832.6|11820.6|11832.7|11820.7|11831.2|11819.2|1
1734699760000|2024-12-20 13:02:40|11832.3|11820.3|11832.1|11820.1|11832.3|11820.3|11832.1|11820.1|0
1734699770000|2024-12-20 13:02:50|11832.5|11820.5|11833.7|11821.7|11833.7|11821.7|11832.5|11820.5|2
1734699780000|2024-12-20 13:03:00|11834.2|11822.2|11834.2|11822.2|11834.2|11822.2|11834.2|11822.2|0
1734699790000|2024-12-20 13:03:10|11835.1|11823.1|11830.7|11818.7|11835.1|11823.1|11830.4|11818.4|5
1734699800000|2024-12-20 13:03:20|11831|11819|11842.4|11830.4|11842.4|11830.4|11831|11819|1
1734699810000|2024-12-20 13:03:30|11838.1|11826.1|11811.5|11799.5|11838.1|11826.1|11806.7|11794.7|7
1734699820000|2024-12-20 13:03:40|11817|11805|11819|11807|11819|11807|11814.7|11802.7|1
1734699830000|2024-12-20 13:03:50|11819.4|11807.4|11829.3|11817.3|11829.3|11817.3|11819.4|11807.4|1
1734699840000|2024-12-20 13:04:00|11829.5|11817.5|11842|11830|11842|11830|11829.5|11817.5|3
1734699850000|2024-12-20 13:04:10|11840.4|11828.4|11841.3|11829.3|11841.6|11829.6|11840.4|11828.4|0
1734699860000|2024-12-20 13:04:20|11838.3|11826.3|11838.7|11826.7|11838.7|11826.7|11838.3|11826.3|2
1734699870000|2024-12-20 13:04:30|11837.1|11825.1|11837.7|11825.7|11837.7|11825.7|11837.1|11825.1|1
1734699880000|2024-12-20 13:04:40|11836.9|11824.9|11846.3|11834.3|11850.2|11838.2|11836.9|11824.9|4
1734699890000|2024-12-20 13:04:50|11853.3|11841.3|11855.1|11843.1|11855.3|11843.3|11853.3|11841.3|2
1734699900000|2024-12-20 13:05:00|11855.3|11843.3|11853.3|11841.3|11855.3|11843.3|11852.4|11840.4|2
1734699910000|2024-12-20 13:05:10|11852.9|11840.9|11855.8|11843.8|11855.8|11843.8|11852.9|11840.9|1
1734699920000|2024-12-20 13:05:20|11857.2|11845.2|11857.7|11845.7|11857.7|11845.7|11857.2|11845.2|1
1734699930000|2024-12-20 13:05:30|11858.3|11846.3|11861.5|11849.5|11861.5|11849.5|11858.3|11846.3|0
1734699940000|2024-12-20 13:05:40|11862.4|11850.4|11863.9|11851.9|11863.9|11851.9|11862.4|11850.4|1
1734699950000|2024-12-20 13:05:50|11862.3|11850.3|11853.7|11841.7|11862.3|11850.3|11853.7|11841.7|1
1734699960000|2024-12-20 13:06:00|11854.4|11842.4|11858.5|11846.5|11858.5|11846.5|11854.4|11842.4|0
1734699970000|2024-12-20 13:06:10|11860.4|11848.4|11872.8|11860.8|11872.8|11860.8|11860.4|11848.4|7
1734699980000|2024-12-20 13:06:20|11873.1|11861.1|11873.1|11861.1|11873.1|11861.1|11873.1|11861.1|0
1734699990000|2024-12-20 13:06:30|11874.3|11862.3|11876.4|11864.4|11876.4|11865.7|11873.3|11862.3|10
1734700000000|2024-12-20 13:06:40|11876.2|11864.2|11874.5|11862.5|11876.2|11864.2|11873.5|11861.5|4
1734700010000|2024-12-20 13:06:50|11874.7|11862.7|11877.2|11865.2|11877.2|11865.2|11874.7|11862.7|1
1734700020000|2024-12-20 13:07:00|11880.8|11872.8|11858.3|11846.3|11880.8|11872.8|11845|11833|7
1734700030000|2024-12-20 13:07:10|11861|11849|11858.4|11846.4|11861.3|11849.3|11858|11846|1
1734700040000|2024-12-20 13:07:20|11858.6|11846.6|11850.6|11838.6|11858.6|11846.6|11850.3|11838.3|3
1734700050000|2024-12-20 13:07:30|11847.7|11835.7|11854.6|11842.6|11854.6|11842.6|11846|11834|5
1734700060000|2024-12-20 13:07:40|11853.8|11841.8|11851.6|11839.6|11853.8|11841.8|11850|11838|0
1734700070000|2024-12-20 13:07:50|11850.7|11838.7|11850.2|11838.2|11854.4|11842.4|11850.2|11838.2|0
1734700080000|2024-12-20 13:08:00|11849.1|11837.1|11848.5|11836.5|11849.1|11839.8|11847.4|11836.5|1
1734700090000|2024-12-20 13:08:10|11849.5|11837.5|11861.2|11849.2|11861.2|11849.2|11848.2|11836.4|4
1734700100000|2024-12-20 13:08:20|11863.5|11851.5|11847.1|11835.1|11866.4|11854.4|11846.4|11834.4|0
1734700110000|2024-12-20 13:08:30|11854.8|11842.8|11858.6|11846.6|11858.6|11846.6|11854.1|11842.1|2
1734700120000|2024-12-20 13:08:40|11858.3|11846.3|11858.2|11846.2|11859.3|11847.3|11857.4|11845.4|1
1734700130000|2024-12-20 13:08:50|11858.5|11846.5|11858.5|11846.5|11858.5|11846.5|11858.5|11846.5|0
1734700140000|2024-12-20 13:09:00|11861.3|11849.3|11867.1|11855.1|11869.2|11857.2|11861.3|11849.3|0
1734700150000|2024-12-20 13:09:10|11869.3|11857.3|11870.1|11858.1|11870.1|11858.1|11868.5|11856.5|0
1734700160000|2024-12-20 13:09:20|11872.5|11860.5|11875.2|11863.2|11875.5|11863.5|11872.5|11860.5|0
1734700170000|2024-12-20 13:09:30|11875.5|11863.5|11875.9|11863.9|11876|11864|11875.2|11863.2|0
1734700180000|2024-12-20 13:09:40|11876|11864|11876.6|11864.6|11876.9|11864.9|11875.6|11863.6|0
1734700190000|2024-12-20 13:09:50|11876.3|11864.3|11873.8|11861.8|11877.4|11865.4|11868.7|11856.7|1
1734700200000|2024-12-20 13:10:00|11873.3|11861.3|11874.9|11862.9|11878.4|11866.4|11873|11861|1
1734700210000|2024-12-20 13:10:10|11873.3|11861.3|11872.9|11860.9|11873.4|11861.4|11872.6|11860.6|1
1734700220000|2024-12-20 13:10:20|11876.5|11864.5|11879.3|11867.3|11879.3|11867.3|11876.5|11864.5|0
1734700230000|2024-12-20 13:10:30|11879.6|11867.6|11879.6|11867.6|11879.6|11867.6|11879.6|11867.6|0
1734700240000|2024-12-20 13:10:40|11880.8|11868.8|11880.4|11868.4|11880.8|11868.8|11880.4|11868.4|0
1734700250000|2024-12-20 13:10:50|11878.5|11866.5|11876.5|11864.5|11878.5|11866.5|11875.4|11863.4|2
1734700260000|2024-12-20 13:11:00|11876.7|11864.7|11882.9|11870.9|11883.3|11871.3|11873.1|11861.1|4
1734700270000|2024-12-20 13:11:10|11882.6|11870.6|11891.6|11879.6|11891.6|11879.6|11879.1|11867.1|9
1734700280000|2024-12-20 13:11:20|11888.8|11876.8|11889.1|11877.1|11889.1|11877.1|11888.5|11876.5|0
1734700290000|2024-12-20 13:11:30|11889.9|11877.9|11855.3|11843.3|11889.9|11877.9|11855.3|11843.3|11
1734700300000|2024-12-20 13:11:40|11848.8|11836.8|11836.6|11824.6|11858.2|11846.2|11836.6|11824.6|5
1734700310000|2024-12-20 13:11:50|11836.9|11824.9|11838.9|11826.9|11842|11830|11836.1|11824.1|0
1734700320000|2024-12-20 13:12:00|11838.1|11826.1|11847.2|11835.2|11850.7|11838.7|11833.8|11821.8|5
1734700330000|2024-12-20 13:12:10|11846.5|11834.5|11848.5|11836.5|11848.5|11836.5|11846.3|11834.3|0
1734700340000|2024-12-20 13:12:20|11849.3|11837.3|11850|11838|11850|11838|11849.3|11837.3|0
1734700350000|2024-12-20 13:12:30|11850.7|11838.7|11851.9|11839.9|11851.9|11839.9|11849.2|11837.2|1
1734700360000|2024-12-20 13:12:40|11847.8|11835.8|11844|11832|11847.8|11835.8|11844|11832|0
1734700370000|2024-12-20 13:12:50|11845.2|11833.2|11849.7|11837.7|11849.7|11837.7|11839|11827|2
1734700380000|2024-12-20 13:13:00|11850.9|11838.9|11857|11845|11857|11845|11850.3|11838.3|0
1734700390000|2024-12-20 13:13:10|11857.3|11845.3|11857.3|11845.3|11857.3|11845.3|11857.3|11845.3|0
1734700400000|2024-12-20 13:13:20|11857.4|11845.4|11857.3|11845.3|11857.4|11845.4|11857|11845|0
1734700410000|2024-12-20 13:13:30|11858.2|11846.2|11856.5|11844.5|11858.2|11846.2|11856.5|11844.5|1
1734700420000|2024-12-20 13:13:40|11857.1|11845.1|11855.8|11843.8|11858|11846|11855.8|11843.8|2
1734700430000|2024-12-20 13:13:50|11855.5|11843.5|11871.4|11859.4|11872.4|11860.4|11855.5|11843.5|3
1734700440000|2024-12-20 13:14:00|11872.1|11860.1|11872.1|11860.1|11872.4|11860.4|11871.4|11859.4|0
1734700450000|2024-12-20 13:14:10|11873|11861|11872.2|11860.2|11873|11861|11872.1|11860.1|0
1734700460000|2024-12-20 13:14:20|11881.8|11869.8|11882.9|11870.9|11884.2|11872.2|11881.8|11869.8|1
1734700470000|2024-12-20 13:14:30|11883.3|11871.3|11877.9|11865.9|11883.5|11871.5|11877.9|11865.9|2
1734700500000|2024-12-20 13:15:00|11876.9|11864.9|11887.2|11875.2|11888.8|11876.8|11876.3|11864.3|1
1734700510000|2024-12-20 13:15:10|11888.1|11876.1|11888.1|11876.1|11888.1|11876.1|11888.1|11876.1|0
1734700520000|2024-12-20 13:15:20|11887.8|11875.8|11888.8|11876.8|11888.8|11876.8|11887.6|11875.6|0
1734700530000|2024-12-20 13:15:30|11889.1|11877.1|11891.3|11879.3|11891.3|11879.3|11889.1|11877.1|1
1734700540000|2024-12-20 13:15:40|11888.1|11876.1|11885.5|11873.5|11888.1|11876.1|11884.6|11872.6|1
1734700550000|2024-12-20 13:15:50|11884.4|11872.4|11886.8|11874.8|11886.8|11874.8|11879.8|11871.8|1
1734700560000|2024-12-20 13:16:00|11887.7|11875.7|11888.1|11876.1|11888.1|11876.1|11887.7|11875.7|0
1734700570000|2024-12-20 13:16:10|11888.3|11876.3|11874.4|11862.4|11888.3|11876.3|11872.7|11860.7|4
1734700590000|2024-12-20 13:16:30|11875|11863|11876|11864|11876|11864|11870.1|11858.1|11
1734700600000|2024-12-20 13:16:40|11886.6|11874.6|11887.9|11875.9|11887.9|11875.9|11886.6|11874.6|2
1734700610000|2024-12-20 13:16:50|11887.6|11875.6|11887.5|11875.5|11887.6|11875.6|11887.3|11875.3|0
1734700620000|2024-12-20 13:17:00|11887.8|11875.8|11888.1|11876.1|11888.1|11876.1|11887.8|11875.8|0
1734700630000|2024-12-20 13:17:10|11888.3|11876.3|11888.3|11876.3|11888.3|11876.3|11888.3|11876.3|0
1734700640000|2024-12-20 13:17:20|11889.1|11877.1|11889.9|11877.9|11889.9|11877.9|11889.1|11877.1|1
1734700660000|2024-12-20 13:17:40|11888.6|11880.6|11901.7|11889.7|11904.9|11892.9|11888.4|11878.3|13
1734700670000|2024-12-20 13:17:50|11900.5|11888.5|11910.7|11898.7|11910.7|11898.7|11900.5|11888.5|1
1734700680000|2024-12-20 13:18:00|11909.9|11897.9|11914.6|11902.6|11914.6|11902.6|11909.9|11897.9|1
1734700690000|2024-12-20 13:18:10|11913.6|11901.6|11903.1|11891.1|11915.3|11903.3|11903.1|11891.1|6
1734700700000|2024-12-20 13:18:20|11903.9|11891.9|11904.8|11892.8|11904.8|11892.8|11903.9|11891.9|0
1734700710000|2024-12-20 13:18:30|11904.9|11892.9|11908.3|11896.3|11908.3|11896.3|11904.9|11892.9|2
1734700720000|2024-12-20 13:18:40|11912.4|11900.4|11909.6|11897.6|11914.3|11902.3|11908.4|11896.4|0
1734700730000|2024-12-20 13:18:50|11908.4|11896.4|11908.4|11896.4|11908.7|11896.7|11908.4|11896.4|0
1734700740000|2024-12-20 13:19:00|11909.6|11897.6|11905.2|11893.2|11911.9|11899.9|11905.2|11893.2|3
1734700750000|2024-12-20 13:19:10|11905.6|11893.6|11906.1|11894.1|11906.1|11894.1|11905.6|11893.6|0
1734700760000|2024-12-20 13:19:20|11905.7|11893.7|11905.7|11893.7|11905.7|11893.7|11905.7|11893.7|0
1734700770000|2024-12-20 13:19:30|11906.1|11894.1|11912.1|11900.1|11913|11901|11906.1|11894.1|0
1734700780000|2024-12-20 13:19:40|11913|11901|11904.7|11892.7|11915.1|11903.1|11904.7|11892.7|16
1734700790000|2024-12-20 13:19:50|11896.6|11884.6|11877.6|11865.6|11896.6|11884.6|11877.6|11865.6|8
1734700800000|2024-12-20 13:20:00|11877.8|11865.8|11880.6|11868.6|11880.9|11868.9|11877.8|11865.8|1
1734700810000|2024-12-20 13:20:10|11881.5|11869.5|11881.3|11869.3|11882.4|11870.4|11881.3|11869.3|0
1734700820000|2024-12-20 13:20:20|11882.1|11870.1|11883.4|11871.4|11883.4|11871.4|11882.1|11870.1|0
1734700850000|2024-12-20 13:20:50|11884.5|11872.5|11884.5|11872.5|11884.5|11872.5|11884.5|11872.5|0
1734700860000|2024-12-20 13:21:00|11885|11873|11885.3|11873.3|11885.5|11873.5|11884.7|11872.7|0
1734700880000|2024-12-20 13:21:20|11885.8|11873.8|11886|11874|11886|11874|11885.8|11873.8|0
1734700890000|2024-12-20 13:21:30|11886.5|11874.5|11875.2|11863.2|11886.5|11874.5|11875.2|11863.2|3
1734700910000|2024-12-20 13:21:50|11875.6|11863.6|11876.1|11864.1|11876.1|11864.1|11875.6|11863.6|1
1734700920000|2024-12-20 13:22:00|11876.6|11864.6|11880.5|11868.5|11881.9|11869.9|11875.7|11863.7|4
1734700930000|2024-12-20 13:22:10|11880.6|11868.6|11886.4|11874.4|11886.6|11874.6|11880.6|11868.6|2
1734700940000|2024-12-20 13:22:20|11887|11875|11886.5|11878.5|11888.2|11878.5|11886.5|11875|1
1734700950000|2024-12-20 13:22:30|11886.1|11880.1|11883.6|11871.6|11886.5|11880.5|11883.6|11871.6|3
1734700960000|2024-12-20 13:22:40|11883.7|11871.7|11885|11873|11885|11873|11880.7|11868.7|1
1734700970000|2024-12-20 13:22:50|11885.7|11873.7|11887|11875|11887|11875|11885.7|11873.7|0
1734700980000|2024-12-20 13:23:00|11887.2|11875.2|11875.5|11863.5|11907.6|11895.6|11875.5|11863.5|4
1734700990000|2024-12-20 13:23:10|11873.6|11861.6|11889.2|11877.2|11889.9|11877.9|11873.6|11861.6|2
1734701000000|2024-12-20 13:23:20|11878.7|11866.7|11885.7|11873.7|11886.1|11874.1|11872.8|11860.8|4
1734701010000|2024-12-20 13:23:30|11885.9|11873.9|11887.7|11875.7|11887.8|11875.8|11885.9|11873.9|0
1734701020000|2024-12-20 13:23:40|11888|11876|11893.9|11881.9|11893.9|11881.9|11888|11876|0
1734701030000|2024-12-20 13:23:50|11894.6|11882.6|11893.6|11881.6|11895.5|11883.5|11893.6|11881.6|0
1734701040000|2024-12-20 13:24:00|11894.7|11882.7|11894.8|11882.8|11894.8|11882.8|11893.8|11881.8|0
1734701050000|2024-12-20 13:24:10|11888.5|11876.5|11894.5|11882.5|11901|11889|11886.7|11874.7|3
1734701060000|2024-12-20 13:24:20|11895.1|11883.1|11895.1|11883.1|11895.1|11883.1|11894.5|11882.5|0
1734701070000|2024-12-20 13:24:30|11895.7|11883.7|11884.9|11872.9|11896.9|11884.9|11884.6|11872.6|3
1734701080000|2024-12-20 13:24:40|11882.5|11870.5|11875.2|11863.2|11882.5|11870.5|11862.7|11850.7|14
1734701100000|2024-12-20 13:25:00|11876.2|11864.2|11885.5|11873.5|11887.2|11875.2|11871.2|11859.2|3
1734701110000|2024-12-20 13:25:10|11885.8|11873.8|11881.5|11869.5|11888.3|11878.6|11881.5|11869.5|1
1734701120000|2024-12-20 13:25:20|11881.8|11869.8|11891.6|11879.6|11893.5|11884|11881.2|11869.2|3
1734701130000|2024-12-20 13:25:30|11891.5|11879.5|11885|11873|11892.1|11880.1|11885|11873|3
1734701140000|2024-12-20 13:25:40|11882.5|11870.5|11877.6|11865.6|11882.5|11870.5|11877.3|11865.3|2
1734701150000|2024-12-20 13:25:50|11874|11862|11873|11861|11874|11862|11872.8|11860.8|0
1734701160000|2024-12-20 13:26:00|11873.5|11861.5|11874.4|11862.4|11874.4|11862.4|11872.5|11860.5|0
1734701170000|2024-12-20 13:26:10|11875|11863|11876|11864|11876|11864|11875|11863|0
1734701180000|2024-12-20 13:26:20|11876.3|11864.3|11879.9|11867.9|11885.3|11873.3|11876.3|11864.3|5
1734701190000|2024-12-20 13:26:30|11879.5|11867.5|11879.5|11867.5|11879.5|11867.5|11879.5|11867.5|0
1734701200000|2024-12-20 13:26:40|11879.9|11867.9|11872.8|11860.8|11879.9|11867.9|11872.8|11860.8|2
1734701210000|2024-12-20 13:26:50|11874.1|11862.1|11879.3|11867.3|11890.8|11878.8|11874.1|11862.1|7
1734701220000|2024-12-20 13:27:00|11880.8|11868.8|11880.8|11868.8|11880.8|11868.8|11879.5|11867.5|0
1734701230000|2024-12-20 13:27:10|11881.1|11869.1|11881.4|11869.4|11881.4|11869.4|11881.1|11869.1|0
1734701240000|2024-12-20 13:27:20|11879.6|11867.6|11876.8|11864.8|11879.6|11867.6|11875.1|11863.1|1
1734701250000|2024-12-20 13:27:30|11877.1|11865.1|11884.3|11872.3|11885.5|11873.5|11868.1|11856.1|3
1734701260000|2024-12-20 13:27:40|11886.4|11874.4|11895.1|11883.1|11895.1|11883.1|11886.4|11874.4|1
1734701280000|2024-12-20 13:28:00|11895.9|11883.9|11894.5|11886.5|11895.9|11886.5|11894.5|11883.9|0
1734701290000|2024-12-20 13:28:10|11895.4|11887.4|11898.6|11886.6|11907.8|11895.8|11895.4|11884.2|4
1734701320000|2024-12-20 13:28:40|11899.3|11887.3|11898.5|11886.5|11899.3|11887.3|11898.3|11886.3|1
1734701330000|2024-12-20 13:28:50|11898.3|11886.3|11895.1|11883.1|11898.3|11886.3|11895.1|11883.1|32
1734701340000|2024-12-20 13:29:00|11895.5|11883.5|11887.5|11875.5|11895.6|11883.6|11887.5|11875.5|0
1734701350000|2024-12-20 13:29:10|11889.4|11877.4|11889.5|11877.5|11892.4|11880.4|11888.2|11876.2|1
1734701360000|2024-12-20 13:29:20|11890.2|11878.2|11890.1|11878.1|11890.2|11878.2|11889.6|11877.6|0
1734701370000|2024-12-20 13:29:30|11877.9|11865.9|11885.6|11873.6|11887.5|11875.5|11870.8|11858.8|4
1734701380000|2024-12-20 13:29:40|11886|11874|11891|11879|11891|11879|11886|11874|0
1734701390000|2024-12-20 13:29:50|11891.7|11879.7|11898.6|11886.6|11899.1|11887.1|11891.4|11879.4|0
1734701400000|2024-12-20 13:30:00|11898.2|11886.2|11905.2|11893.2|11905.5|11893.5|11893.3|11881.3|3
1734701410000|2024-12-20 13:30:10|11905.5|11893.5|11905.5|11893.5|11905.5|11893.5|11905.2|11893.2|0
1734701420000|2024-12-20 13:30:20|11891.4|11879.4|11892|11880|11892|11880|11891.4|11879.4|2
1734701430000|2024-12-20 13:30:30|11892.4|11880.4|11911.9|11899.9|11912.2|11900.2|11892.4|11880.4|2
1734701440000|2024-12-20 13:30:40|11911.6|11899.6|11913.8|11901.8|11913.8|11901.8|11911.6|11899.6|1
1734701450000|2024-12-20 13:30:50|11914.8|11902.8|11914.3|11902.3|11914.8|11902.8|11912.9|11900.9|1
1734701470000|2024-12-20 13:31:10|11914.9|11902.9|11911.6|11899.6|11914.9|11902.9|11908.5|11896.5|2
1734701490000|2024-12-20 13:31:30|11912.4|11900.4|11901.7|11889.7|11912.4|11900.4|11901.7|11889.7|3
1734701500000|2024-12-20 13:31:40|11901.4|11889.4|11907.1|11895.1|11907.1|11895.1|11901.4|11889.4|1
1734701510000|2024-12-20 13:31:50|11907.3|11895.3|11898.9|11886.9|11907.3|11895.3|11898.9|11886.9|2
1734701520000|2024-12-20 13:32:00|11900.4|11888.4|11883.9|11871.9|11900.4|11888.4|11882.2|11870.2|2
1734701530000|2024-12-20 13:32:10|11886.7|11874.7|11887.2|11875.2|11889.9|11877.9|11886.7|11874.7|1
1734701540000|2024-12-20 13:32:20|11887.7|11875.7|11886.9|11874.9|11890.2|11878.2|11886.2|11874.2|0
1734701550000|2024-12-20 13:32:30|11887.5|11875.5|11890|11878|11890.6|11878.6|11887.5|11875.5|1
1734701560000|2024-12-20 13:32:40|11890.3|11878.3|11875.2|11863.2|11892.5|11880.5|11875.2|11863.2|1
1734701570000|2024-12-20 13:32:50|11876.4|11864.4|11884.5|11872.5|11886.7|11874.7|11875.2|11863.2|3
1734701580000|2024-12-20 13:33:00|11884.7|11872.7|11883.8|11871.8|11886.6|11874.6|11879.2|11867.2|3
1734701590000|2024-12-20 13:33:10|11884.2|11872.2|11875|11863|11884.2|11872.2|11868.1|11856.1|3
1734701600000|2024-12-20 13:33:20|11875.5|11863.5|11876.1|11864.1|11880.9|11868.9|11872.8|11860.8|1
1734701610000|2024-12-20 13:33:30|11876|11864|11875.5|11863.5|11879.7|11867.7|11873.7|11861.7|0
1734701620000|2024-12-20 13:33:40|11875.4|11863.4|11875.3|11863.3|11878|11866|11874.2|11862.2|0
1734701630000|2024-12-20 13:33:50|11876|11864|11877.9|11865.9|11879.2|11869.3|11875.1|11863.1|1
1734701640000|2024-12-20 13:34:00|11878.5|11866.5|11902.3|11890.3|11902.6|11890.6|11878.5|11866.5|2
1734701650000|2024-12-20 13:34:10|11902.6|11890.6|11908|11896|11908|11896|11902.3|11890.3|0
1734701660000|2024-12-20 13:34:20|11906.6|11894.6|11906.2|11894.2|11906.6|11894.6|11905.7|11893.7|1
1734701670000|2024-12-20 13:34:30|11905.9|11893.9|11905.9|11893.9|11905.9|11893.9|11905.4|11893.4|0
1734701680000|2024-12-20 13:34:40|11905.5|11893.5|11898.4|11886.4|11905.5|11893.5|11897.6|11885.6|5
1734701690000|2024-12-20 13:34:50|11897.9|11885.9|11897.5|11885.5|11897.9|11885.9|11897.5|11885.5|0
1734701700000|2024-12-20 13:35:00|11896.8|11884.8|11888.2|11876.2|11896.8|11884.8|11888.2|11876.2|0
1734701710000|2024-12-20 13:35:10|11887.9|11875.9|11883.5|11871.5|11887.9|11875.9|11883.2|11871.2|0
1734701720000|2024-12-20 13:35:20|11885.6|11873.6|11885.6|11873.6|11885.6|11873.6|11885.6|11873.6|0
1734701730000|2024-12-20 13:35:30|11885|11873|11890.4|11878.4|11890.4|11878.4|11885|11873|0
1734701740000|2024-12-20 13:35:40|11891.4|11879.4|11892.9|11880.9|11892.9|11880.9|11891.4|11879.4|0
1734701750000|2024-12-20 13:35:50|11891.9|11883.9|11890|11878|11891.9|11883.9|11890|11878|0
1734701760000|2024-12-20 13:36:00|11899.7|11887.7|11907.4|11895.4|11907.4|11895.4|11899.7|11887.7|1
1734701770000|2024-12-20 13:36:10|11909.6|11897.6|11910.6|11898.6|11910.6|11898.6|11909.6|11897.6|0
1734701780000|2024-12-20 13:36:20|11911.2|11899.2|11908.1|11896.1|11911.6|11899.6|11906.3|11894.3|1
1734701800000|2024-12-20 13:36:40|11907.8|11895.8|11907.8|11895.8|11907.8|11895.8|11907.8|11895.8|0
1734701810000|2024-12-20 13:36:50|11908.1|11896.1|11907.5|11895.5|11908.1|11896.1|11906.7|11894.7|1
1734701820000|2024-12-20 13:37:00|11908.1|11896.1|11908.3|11896.3|11908.3|11896.3|11908.1|11896.1|0
1734701830000|2024-12-20 13:37:10|11908.5|11896.5|11908.8|11896.8|11908.8|11896.8|11908.5|11896.5|0
1734701840000|2024-12-20 13:37:20|11909.1|11897.1|11909.1|11897.1|11909.1|11897.1|11909.1|11897.1|0
1734701850000|2024-12-20 13:37:30|11909.5|11897.5|11889.5|11877.5|11909.5|11897.5|11888.8|11876.8|6
1734701860000|2024-12-20 13:37:40|11889.1|11877.1|11888.7|11876.7|11889.5|11877.5|11888.5|11876.5|0
1734701870000|2024-12-20 13:37:50|11888.9|11876.9|11875.9|11863.9|11888.9|11876.9|11875.3|11863.3|3
1734701880000|2024-12-20 13:38:00|11884.9|11872.9|11892|11880|11895.1|11883.1|11884.9|11872.9|1
1734701900000|2024-12-20 13:38:20|11889.2|11877.2|11886.3|11874.3|11889.2|11877.2|11884.1|11872.1|0
1734701910000|2024-12-20 13:38:30|11887|11875|11887.5|11875.5|11887.5|11875.5|11887|11875|0
1734701920000|2024-12-20 13:38:40|11888.1|11876.1|11889.5|11877.5|11889.5|11877.5|11888.1|11876.1|0
1734701930000|2024-12-20 13:38:50|11890.5|11878.5|11901.7|11889.7|11902.4|11892.7|11890.5|11878.5|1
1734701940000|2024-12-20 13:39:00|11902.2|11890.2|11902|11890|11902.2|11890.2|11901.9|11889.9|0
1734701950000|2024-12-20 13:39:10|11902.4|11890.4|11902.7|11890.7|11902.7|11890.7|11902.4|11890.4|0
1734701960000|2024-12-20 13:39:20|11902.9|11890.9|11900.4|11888.4|11902.9|11890.9|11900.4|11888.4|3
1734701970000|2024-12-20 13:39:30|11897.4|11885.4|11897.4|11885.4|11898|11886|11897.4|11885.4|2
1734701980000|2024-12-20 13:39:40|11896.8|11884.8|11896.2|11884.2|11897.1|11885.1|11894.3|11882.3|0
1734701990000|2024-12-20 13:39:50|11895.6|11883.6|11897.6|11885.6|11897.6|11885.6|11895.6|11883.6|0
1734702000000|2024-12-20 13:40:00|11899.3|11887.3|11897.4|11885.4|11899.3|11888.2|11896.2|11885.3|1
1734702010000|2024-12-20 13:40:10|11897.8|11885.8|11889.1|11877.1|11898.4|11886.4|11888.4|11876.4|3
1734702020000|2024-12-20 13:40:20|11895.7|11883.7|11901.4|11889.4|11902.4|11890.4|11895.7|11883.7|2
1734702030000|2024-12-20 13:40:30|11901.7|11889.7|11898.4|11886.4|11902|11890|11894.6|11882.6|7
1734702040000|2024-12-20 13:40:40|11896.5|11884.5|11896.7|11884.7|11899.2|11890.7|11896.3|11884.5|1
1734702050000|2024-12-20 13:40:50|11897|11885|11889.4|11877.4|11897.7|11885.7|11889.1|11877.1|2
1734702060000|2024-12-20 13:41:00|11888.2|11880.2|11885.2|11873.2|11889.9|11880.4|11883.2|11871.2|2
1734702070000|2024-12-20 13:41:10|11884.5|11872.5|11884.4|11872.4|11885|11873|11882.7|11870.7|2
1734702080000|2024-12-20 13:41:20|11884.1|11872.1|11882.5|11874.5|11884.9|11876.4|11880.8|11869.6|0
1734702090000|2024-12-20 13:41:30|11882.9|11874.9|11889.7|11877.7|11889.7|11877.7|11881.2|11871.5|1
1734702100000|2024-12-20 13:41:40|11890.3|11878.3|11888.3|11880.3|11894.1|11882.1|11888.3|11878.3|2
1734702110000|2024-12-20 13:41:50|11884|11878|11882.7|11874.7|11885.7|11878|11882.6|11872.9|1
1734702120000|2024-12-20 13:42:00|11882.9|11874.9|11890.6|11878.6|11897.2|11885.2|11882.9|11874.9|2
1734702130000|2024-12-20 13:42:10|11889.7|11877.7|11890.8|11878.8|11890.8|11878.8|11889.7|11877.7|0
1734702140000|2024-12-20 13:42:20|11894.2|11882.2|11893.4|11881.4|11896.3|11884.3|11892.6|11880.6|0
1734702150000|2024-12-20 13:42:30|11893.7|11881.7|11894.1|11882.1|11894.1|11882.1|11893.7|11881.7|0
1734702160000|2024-12-20 13:42:40|11893.1|11885.1|11901.3|11889.3|11901.3|11889.3|11892.5|11880.5|3
1734702170000|2024-12-20 13:42:50|11901.7|11889.7|11893.9|11881.9|11901.7|11889.7|11892.6|11880.6|1
1734702180000|2024-12-20 13:43:00|11894.2|11882.2|11893.7|11881.7|11894.5|11882.5|11893.7|11881.7|1
1734702190000|2024-12-20 13:43:10|11894.2|11882.2|11887.2|11875.2|11894.2|11882.2|11886.7|11874.7|2
1734702200000|2024-12-20 13:43:20|11886.7|11874.7|11885.5|11877.5|11887.4|11878.2|11884.4|11872.4|0
1734702210000|2024-12-20 13:43:30|11885.7|11877.7|11885.7|11879.7|11887.4|11879.7|11885.1|11873.1|0
1734702220000|2024-12-20 13:43:40|11887.4|11875.4|11889.2|11877.2|11894.7|11882.7|11885.4|11875.4|2
1734702230000|2024-12-20 13:43:50|11889.3|11877.3|11887.8|11875.8|11895.1|11883.1|11885.7|11875.8|5
1734702240000|2024-12-20 13:44:00|11886.4|11878.4|11894.7|11882.7|11895.3|11883.3|11886.4|11878.4|1
1734702250000|2024-12-20 13:44:10|11894.4|11882.4|11893|11885|11894.7|11885|11893|11882.4|0
1734702260000|2024-12-20 13:44:20|11894.9|11882.9|11894.9|11882.9|11894.9|11885.2|11893|11882.4|0
1734702270000|2024-12-20 13:44:30|11894.8|11882.8|11894.8|11882.8|11895.1|11883.1|11894.8|11882.8|2
1734702280000|2024-12-20 13:44:40|11895.9|11883.9|11898.3|11886.3|11898.6|11886.6|11895.9|11883.9|0
1734702290000|2024-12-20 13:44:50|11898.8|11886.8|11898.8|11886.8|11898.8|11886.8|11898.8|11886.8|0
1734702300000|2024-12-20 13:45:00|11899|11887|11900.6|11888.6|11900.6|11888.6|11897|11885|6
1734702310000|2024-12-20 13:45:10|11898.7|11886.7|11897|11885|11898.7|11886.7|11897|11885|2
1734702320000|2024-12-20 13:45:20|11884|11872|11884|11872|11884|11872|11884|11872|2
1734702330000|2024-12-20 13:45:30|11884.5|11872.5|11883.7|11871.7|11884.5|11872.5|11882.7|11870.7|1
1734702340000|2024-12-20 13:45:40|11884.7|11872.7|11885.7|11873.7|11885.7|11873.7|11884.7|11872.7|0
1734702350000|2024-12-20 13:45:50|11881.2|11869.2|11884.1|11872.1|11884.1|11872.1|11881.2|11869.2|7
1734702360000|2024-12-20 13:46:00|11882.5|11870.5|11884.2|11872.2|11884.2|11872.2|11882.5|11870.5|4
1734702370000|2024-12-20 13:46:10|11890.1|11878.1|11885.1|11877.1|11891.6|11881.6|11885.1|11877.1|1
1734702380000|2024-12-20 13:46:20|11892|11880|11892.3|11880.3|11896.6|11884.6|11892|11880|2
1734702390000|2024-12-20 13:46:30|11892|11880|11891.7|11879.7|11892|11880|11891.7|11879.7|0
1734702400000|2024-12-20 13:46:40|11890.7|11878.7|11893|11881|11893|11881|11889.4|11877.4|5
1734702410000|2024-12-20 13:46:50|11892.9|11880.9|11881|11869|11893.2|11881.2|11881|11869|4
1734702420000|2024-12-20 13:47:00|11881.2|11869.2|11877.2|11865.2|11883.4|11871.4|11876.2|11864.2|5
1734702430000|2024-12-20 13:47:10|11878.7|11872.7|11880|11868|11880.5|11872.7|11878.2|11866.2|1
1734702440000|2024-12-20 13:47:20|11882.5|11870.5|11883.7|11871.7|11884.2|11872.2|11882.5|11870.5|0
1734702460000|2024-12-20 13:47:40|11883.9|11871.9|11891.3|11879.3|11891.6|11879.6|11883.9|11871.9|0
1734702470000|2024-12-20 13:47:50|11889.7|11877.7|11889.2|11877.2|11889.7|11877.7|11887.7|11875.7|0
1734702480000|2024-12-20 13:48:00|11888.9|11876.9|11885.7|11873.7|11888.9|11876.9|11885.7|11873.7|1
1734702490000|2024-12-20 13:48:10|11882.1|11870.1|11882.8|11870.8|11882.8|11870.8|11873.3|11861.3|5
1734702500000|2024-12-20 13:48:20|11882|11870|11880.6|11868.6|11882|11870|11880.6|11868.6|0
1734702510000|2024-12-20 13:48:30|11880.8|11868.8|11878.3|11866.3|11880.8|11868.8|11878.3|11866.3|0
1734702530000|2024-12-20 13:48:50|11880.4|11868.4|11881.2|11869.2|11882.1|11870.1|11880.4|11868.4|0
1734702540000|2024-12-20 13:49:00|11879.2|11867.2|11881.6|11869.6|11881.6|11869.6|11878.4|11866.4|0
1734702550000|2024-12-20 13:49:10|11881.3|11869.3|11881.4|11869.4|11882.4|11870.4|11878.9|11866.9|1
1734702570000|2024-12-20 13:49:30|11882.4|11870.4|11884.3|11872.3|11884.3|11872.3|11882.4|11870.4|0
1734702580000|2024-12-20 13:49:40|11883.8|11871.8|11884.1|11872.1|11884.1|11872.1|11883.6|11871.6|0
1734702590000|2024-12-20 13:49:50|11884.8|11872.8|11892.5|11880.5|11892.5|11880.5|11884.8|11872.8|1
1734702600000|2024-12-20 13:50:00|11893.1|11881.1|11888.3|11876.3|11894.4|11882.4|11886.7|11874.7|1
1734702610000|2024-12-20 13:50:10|11890.8|11878.8|11888.8|11876.8|11890.8|11878.8|11888.8|11876.8|1
1734702650000|2024-12-20 13:50:50|11894.1|11882.1|11892.6|11880.6|11894.1|11882.1|11892.3|11880.3|0
1734702660000|2024-12-20 13:51:00|11892.4|11880.4|11897.5|11885.5|11897.6|11885.6|11892.4|11880.4|0
1734702670000|2024-12-20 13:51:10|11895.9|11887.9|11895.8|11883.8|11896.6|11888.3|11895|11883.8|2
1734702680000|2024-12-20 13:51:20|11896.3|11884.3|11895.8|11883.8|11896.3|11884.3|11895.1|11883.1|0
1734702690000|2024-12-20 13:51:30|11896.8|11884.8|11904.8|11892.8|11904.8|11892.8|11896.8|11884.8|1
1734702700000|2024-12-20 13:51:40|11904.3|11892.3|11905.3|11893.3|11905.3|11893.3|11904.3|11892.3|0
1734702710000|2024-12-20 13:51:50|11905.8|11893.8|11904.4|11896.4|11905.8|11896.4|11904.4|11893.8|0
1734702720000|2024-12-20 13:52:00|11904.8|11896.8|11901.5|11889.5|11904.8|11896.8|11897.1|11885.1|3
1734702740000|2024-12-20 13:52:20|11903.3|11891.3|11904.4|11892.4|11904.4|11892.4|11903.3|11891.3|5
1734702750000|2024-12-20 13:52:30|11904.1|11892.1|11903.9|11891.9|11906|11894|11903.6|11891.6|1
1734702760000|2024-12-20 13:52:40|11911.5|11899.5|11923.6|11911.6|11930.4|11918.4|11911.5|11899.5|22
1734702770000|2024-12-20 13:52:50|11922.6|11910.6|11927.4|11915.4|11927.7|11915.7|11922.6|11910.6|2
1734702780000|2024-12-20 13:53:00|11927|11915|11931.8|11919.8|11935|11923|11927|11915|4
1734702790000|2024-12-20 13:53:10|11930.9|11918.9|11930.3|11918.3|11932.6|11920.6|11930.3|11918.3|2
1734702800000|2024-12-20 13:53:20|11930.6|11918.6|11930.6|11918.6|11930.6|11918.6|11930.6|11918.6|0
1734702810000|2024-12-20 13:53:30|11930.8|11918.8|11931.8|11919.8|11931.8|11919.8|11930.8|11918.8|0
1734702820000|2024-12-20 13:53:40|11932.3|11920.3|11925.7|11913.7|11932.3|11920.3|11925.7|11913.7|0
1734702830000|2024-12-20 13:53:50|11924.1|11912.1|11922.2|11910.2|11924.1|11912.1|11921.3|11909.3|0
1734702850000|2024-12-20 13:54:10|11922.5|11910.5|11916|11904|11922.5|11910.5|11916|11904|2
1734702860000|2024-12-20 13:54:20|11915.4|11903.4|11915.7|11903.7|11917.7|11905.7|11909.6|11897.6|1
1734702870000|2024-12-20 13:54:30|11914.8|11902.8|11912.9|11900.9|11914.8|11902.8|11912.9|11900.9|0
1734702880000|2024-12-20 13:54:40|11914.5|11902.5|11914.9|11902.9|11914.9|11902.9|11914.4|11902.4|0
1734702890000|2024-12-20 13:54:50|11916.9|11904.9|11911.6|11899.6|11917.2|11905.2|11911.6|11899.6|100
1734702900000|2024-12-20 13:55:00|11903.5|11891.5|11903.5|11891.5|11903.5|11891.5|11903.5|11891.5|3
1734702910000|2024-12-20 13:55:10|11903.2|11891.2|11899.5|11887.5|11903.2|11891.2|11898.8|11886.8|2
1734702920000|2024-12-20 13:55:20|11901.2|11889.2|11897.3|11885.3|11901.2|11889.2|11897.3|11885.3|3
1734702930000|2024-12-20 13:55:30|11898.2|11886.2|11897.5|11885.5|11898.8|11886.8|11897.5|11885.5|0
1734702940000|2024-12-20 13:55:40|11897.2|11885.2|11884.9|11872.9|11898|11886|11884.9|11872.9|1
1734702950000|2024-12-20 13:55:50|11877.3|11865.3|11881.8|11869.8|11881.8|11869.8|11877.3|11865.3|4
1734702960000|2024-12-20 13:56:00|11880.2|11868.2|11879.8|11867.8|11880.7|11868.7|11879.8|11867.8|2
1734702970000|2024-12-20 13:56:10|11879.3|11867.3|11879.4|11867.4|11879.8|11870.1|11877.8|11867.1|4
1734702980000|2024-12-20 13:56:20|11879.3|11867.3|11880.3|11868.3|11880.8|11869.6|11875.2|11863.2|8
1734702990000|2024-12-20 13:56:30|11878.1|11866.1|11878.5|11866.5|11879.7|11867.7|11877.9|11865.9|4
1734703000000|2024-12-20 13:56:40|11878.4|11866.4|11877.2|11865.2|11878.7|11866.7|11874.4|11865|5
1734703010000|2024-12-20 13:56:50|11876.2|11868.2|11883.7|11871.7|11883.7|11871.7|11873.3|11861.3|13
1734703020000|2024-12-20 13:57:00|11885.8|11873.8|11875|11863|11887.9|11875.9|11858.3|11846.3|8
1734703030000|2024-12-20 13:57:10|11877|11865|11879.1|11867.1|11879.9|11867.9|11876.8|11864.8|2
1734703040000|2024-12-20 13:57:20|11878.2|11866.2|11874.9|11862.9|11878.2|11866.5|11873|11861|3
1734703050000|2024-12-20 13:57:30|11875.9|11863.9|11885.5|11873.5|11885.5|11873.5|11875.2|11863.9|1
1734703060000|2024-12-20 13:57:40|11886.9|11874.9|11883.9|11871.9|11886.9|11874.9|11883.9|11871.9|4
1734703070000|2024-12-20 13:57:50|11885.7|11873.7|11880.5|11868.5|11885.7|11873.7|11878.6|11866.6|1
1734703080000|2024-12-20 13:58:00|11881.9|11869.9|11877.7|11865.7|11883.5|11871.5|11876.3|11864.3|6
1734703090000|2024-12-20 13:58:10|11880.4|11868.4|11881.3|11869.3|11884.3|11872.3|11880.4|11868.4|1
1734703100000|2024-12-20 13:58:20|11875.7|11863.7|11880.2|11868.2|11880.2|11868.2|11875.7|11863.7|1
1734703110000|2024-12-20 13:58:30|11886.7|11874.7|11881.8|11869.8|11886.9|11874.9|11881.8|11869.8|2
1734703120000|2024-12-20 13:58:40|11882.8|11870.8|11882.8|11870.8|11882.8|11870.8|11882.8|11870.8|0
1734703130000|2024-12-20 13:58:50|11873.5|11861.5|11880.7|11868.7|11881.8|11869.8|11873.5|11861.5|8
1734703140000|2024-12-20 13:59:00|11880|11868|11879.8|11867.8|11882|11870|11874.6|11862.6|5
1734703150000|2024-12-20 13:59:10|11879.2|11867.2|11879.2|11867.2|11879.2|11867.2|11879.2|11867.2|0
1734703160000|2024-12-20 13:59:20|11879.6|11867.6|11878.3|11866.3|11880.5|11868.5|11877.7|11865.7|4
1734703170000|2024-12-20 13:59:30|11876.5|11864.5|11877.9|11865.9|11877.9|11865.9|11866.7|11854.7|3
1734703180000|2024-12-20 13:59:40|11878.1|11866.1|11881.1|11869.1|11881.1|11869.1|11878.1|11866.1|0
1734703190000|2024-12-20 13:59:50|11878.6|11866.6|11877.7|11865.7|11879|11867|11875.4|11863.4|1
1734703200000|2024-12-20 14:00:00|11875|11863|11875|11863|11876.1|11864.1|11867.9|11855.9|7
1734703210000|2024-12-20 14:00:10|11876.1|11864.1|11880.8|11868.8|11880.8|11868.8|11874.8|11862.8|12
1734703220000|2024-12-20 14:00:20|11881|11869|11885.1|11873.1|11885.1|11873.1|11876.6|11864.6|5
1734703230000|2024-12-20 14:00:30|11885.9|11873.9|11878.7|11866.7|11885.9|11873.9|11878.7|11866.7|1
1734703240000|2024-12-20 14:00:40|11877.5|11865.5|11876.3|11864.3|11877.5|11865.5|11873.8|11861.8|2
1734703250000|2024-12-20 14:00:50|11876|11864|11874.7|11862.7|11876|11864|11866.5|11854.5|29
1734703260000|2024-12-20 14:01:00|11873.9|11861.9|11878.8|11866.8|11885.1|11873.1|11866.8|11854.8|8
1734703270000|2024-12-20 14:01:10|11880|11868|11884.7|11872.7|11884.7|11872.7|11879|11867|1
1734703280000|2024-12-20 14:01:20|11864.9|11852.9|11848.7|11836.7|11872.2|11860.2|11848|11836|10
1734703290000|2024-12-20 14:01:30|11836|11824|11814.7|11802.7|11837.9|11825.9|11813.5|11801.5|10
1734703300000|2024-12-20 14:01:40|11807.3|11795.3|11815.9|11803.9|11815.9|11803.9|11799|11787|16
1734703310000|2024-12-20 14:01:50|11818.8|11806.8|11818.5|11806.5|11818.8|11806.8|11805.1|11793.1|5
1734703320000|2024-12-20 14:02:00|11819.4|11807.4|11832.3|11820.3|11832.3|11820.3|11819.4|11807.4|3
1734703330000|2024-12-20 14:02:10|11834.5|11822.5|11841.5|11829.5|11848.5|11836.5|11833.6|11821.6|9
1734703340000|2024-12-20 14:02:20|11840.9|11828.9|11829.7|11817.7|11840.9|11828.9|11829.7|11817.7|4
1734703350000|2024-12-20 14:02:30|11830.6|11818.6|11820.6|11808.6|11830.6|11818.6|11817.6|11805.6|2
1734703360000|2024-12-20 14:02:40|11823.2|11811.2|11830.8|11818.8|11830.8|11818.8|11822.8|11810.8|7
1734703370000|2024-12-20 14:02:50|11833.3|11821.3|11835.6|11823.6|11839.2|11827.2|11829.9|11817.9|3
1734703380000|2024-12-20 14:03:00|11835.8|11823.8|11828.1|11816.1|11835.8|11823.8|11828.1|11816.1|4
1734703390000|2024-12-20 14:03:10|11827.1|11815.1|11810.9|11798.9|11827.1|11815.1|11807.5|11795.5|4
1734703400000|2024-12-20 14:03:20|11810.6|11798.6|11776|11764|11810.6|11798.6|11775.9|11763.9|5
1734703410000|2024-12-20 14:03:30|11775.6|11763.6|11769.6|11757.6|11778.4|11766.4|11769.6|11757.6|3
1734703420000|2024-12-20 14:03:40|11769.9|11757.9|11768.4|11756.4|11774.9|11762.9|11768.3|11756.3|4
1734703430000|2024-12-20 14:03:50|11763.1|11751.1|11763.6|11751.6|11763.6|11751.6|11762.2|11750.2|5
1734703440000|2024-12-20 14:04:00|11764.1|11752.1|11770.4|11758.4|11770.9|11758.9|11764.1|11752.1|2
1734703450000|2024-12-20 14:04:10|11770.7|11758.7|11771|11759|11771|11759|11770.7|11758.7|0
1734703460000|2024-12-20 14:04:20|11771.4|11759.4|11804|11792|11804|11792|11771.4|11759.4|2
1734703470000|2024-12-20 14:04:30|11809.5|11797.5|11810.5|11798.5|11811.7|11799.7|11809.5|11797.5|0
1734703480000|2024-12-20 14:04:40|11810.3|11798.3|11810.5|11798.5|11810.5|11798.5|11810|11798|0
1734703490000|2024-12-20 14:04:50|11813.3|11801.3|11790.6|11778.6|11813.3|11801.3|11790.6|11778.6|2
1734703500000|2024-12-20 14:05:00|11789.7|11777.7|11819.8|11807.8|11819.8|11807.8|11789.7|11777.7|12
1734703510000|2024-12-20 14:05:10|11820|11808|11832.5|11820.5|11832.5|11820.5|11820|11808|1
1734703530000|2024-12-20 14:05:30|11836.3|11824.3|11837.6|11825.6|11837.6|11825.6|11818.9|11806.9|2
1734703550000|2024-12-20 14:05:50|11838.5|11826.5|11843.4|11831.4|11843.9|11831.9|11838.5|11826.5|1
1734703560000|2024-12-20 14:06:00|11843.5|11831.5|11862.5|11850.5|11863.1|11851.1|11838.2|11826.2|3
1734703570000|2024-12-20 14:06:10|11862.3|11850.3|11862.3|11850.3|11862.3|11850.3|11862.3|11850.3|0
1734703580000|2024-12-20 14:06:20|11860.4|11848.4|11840.8|11828.8|11862.5|11850.5|11838.4|11826.4|1
1734703590000|2024-12-20 14:06:30|11836.5|11824.5|11846.7|11834.7|11846.7|11834.7|11831.8|11819.8|3
1734703600000|2024-12-20 14:06:40|11846.2|11834.2|11847.3|11835.3|11847.3|11835.3|11846.2|11834.2|0
1734703610000|2024-12-20 14:06:50|11858.5|11846.5|11847.1|11835.1|11858.5|11846.5|11847.1|11835.1|5
1734703620000|2024-12-20 14:07:00|11847.4|11835.4|11849.5|11837.5|11850|11838|11847.4|11835.4|1
1734703630000|2024-12-20 14:07:10|11852.2|11840.2|11856.8|11844.8|11861.3|11849.3|11852.2|11840.2|1
1734703640000|2024-12-20 14:07:20|11860.4|11848.4|11858.5|11846.5|11865|11853|11858.5|11846.5|1
1734703650000|2024-12-20 14:07:30|11857.9|11845.9|11853.6|11841.6|11857.9|11845.9|11853.6|11841.6|0
1734703660000|2024-12-20 14:07:40|11856.3|11844.3|11865.6|11853.6|11867.3|11855.3|11856.3|11844.3|1
1734703670000|2024-12-20 14:07:50|11865|11853|11863.8|11851.8|11865.6|11853.6|11863.8|11851.8|0
1734703680000|2024-12-20 14:08:00|11863.6|11851.6|11864.8|11852.8|11864.8|11852.8|11863.6|11851.6|0
1734703690000|2024-12-20 14:08:10|11865.6|11853.6|11863.3|11851.3|11865.6|11853.6|11863.2|11851.2|0
1734703700000|2024-12-20 14:08:20|11862|11850|11861.6|11849.6|11862|11850|11861.6|11849.6|0
1734703740000|2024-12-20 14:09:00|11861.9|11849.9|11862.3|11850.3|11862.3|11850.3|11861.9|11849.9|0
1734703750000|2024-12-20 14:09:10|11863.3|11851.3|11865.7|11853.7|11865.7|11853.7|11863.3|11851.3|1
1734703760000|2024-12-20 14:09:20|11867.5|11855.5|11867.6|11855.6|11868.3|11856.3|11867.3|11855.3|0
1734703770000|2024-12-20 14:09:30|11866.1|11854.1|11869.9|11857.9|11869.9|11857.9|11866.1|11854.1|0
1734703780000|2024-12-20 14:09:40|11869.4|11857.4|11868.9|11856.9|11869.4|11857.4|11868.9|11856.9|0
1734703790000|2024-12-20 14:09:50|11884.7|11872.7|11883.7|11871.7|11885|11873|11883.7|11871.7|3
1734703800000|2024-12-20 14:10:00|11884.8|11872.8|11890.6|11878.6|11890.6|11878.6|11884.8|11872.8|0
1734703810000|2024-12-20 14:10:10|11895.7|11883.7|11898.2|11886.2|11898.5|11886.5|11895.7|11883.7|0
1734703830000|2024-12-20 14:10:30|11894.2|11882.2|11878.7|11866.7|11894.2|11882.2|11878.7|11866.7|2
1734703840000|2024-12-20 14:10:40|11876.7|11864.7|11875.8|11863.8|11876.7|11864.7|11875.4|11863.4|0
1734703850000|2024-12-20 14:10:50|11888.9|11876.9|11891.7|11879.7|11892|11880|11888.9|11876.9|12
1734703860000|2024-12-20 14:11:00|11891.5|11879.5|11907.9|11895.9|11907.9|11895.9|11891.5|11879.5|3
1734703870000|2024-12-20 14:11:10|11909.5|11897.5|11926.3|11914.3|11926.3|11914.3|11909.5|11897.5|3
1734703880000|2024-12-20 14:11:20|11929.6|11917.6|11932.8|11920.8|11932.8|11920.8|11929.6|11917.6|3
1734703890000|2024-12-20 14:11:30|11926.4|11914.4|11923.7|11911.7|11926.4|11914.4|11923.7|11911.7|1
1734703900000|2024-12-20 14:11:40|11924.8|11912.8|11918.3|11906.3|11924.8|11912.8|11918.3|11906.3|0
1734703910000|2024-12-20 14:11:50|11919.5|11907.5|11923.5|11911.5|11923.5|11911.5|11919.5|11907.5|1
1734703920000|2024-12-20 14:12:00|11922.9|11910.9|11928.4|11916.4|11928.9|11916.9|11922.9|11910.9|2
1734703930000|2024-12-20 14:12:10|11928.5|11916.5|11932.3|11920.3|11932.6|11920.6|11928.5|11916.5|0
1734703940000|2024-12-20 14:12:20|11940|11928|11940.8|11928.8|11940.9|11928.9|11938.9|11926.9|4
1734703950000|2024-12-20 14:12:30|11940.5|11928.5|11940.5|11928.5|11940.5|11928.5|11940.5|11928.5|2
1734703960000|2024-12-20 14:12:40|11941.9|11929.9|11942.4|11930.4|11942.4|11930.4|11941.2|11929.2|2
1734703980000|2024-12-20 14:13:00|11942.8|11930.8|11946.8|11934.8|11946.8|11934.8|11942.8|11930.8|1
1734703990000|2024-12-20 14:13:10|11948.9|11936.9|11948.7|11936.7|11949.7|11937.7|11948.7|11936.7|0
1734704030000|2024-12-20 14:13:50|11949.7|11937.7|11949.7|11937.7|11949.7|11937.7|11949.7|11937.7|1
1734704040000|2024-12-20 14:14:00|11949.8|11937.8|11941.8|11929.8|11949.8|11937.8|11941.8|11929.8|1
1734704050000|2024-12-20 14:14:10|11941.2|11929.2|11941.6|11929.6|11941.6|11929.6|11941.2|11929.2|1
1734704060000|2024-12-20 14:14:20|11940.5|11928.5|11948.7|11936.7|11948.7|11936.7|11940.5|11928.5|2
1734704080000|2024-12-20 14:14:40|11931.7|11919.7|11933.9|11921.9|11933.9|11921.9|11931.7|11919.7|14
1734704090000|2024-12-20 14:14:50|11931.1|11919.1|11929.4|11917.4|11931.1|11919.1|11929.4|11917.4|0
1734704100000|2024-12-20 14:15:00|11933.4|11921.4|11926.3|11914.3|11933.4|11921.4|11922.1|11910.1|2
1734704130000|2024-12-20 14:15:30|11925.4|11913.4|11924.8|11912.8|11925.4|11913.4|11924.8|11912.8|0
1734704140000|2024-12-20 14:15:40|11924.2|11912.2|11922.6|11910.6|11924.2|11912.2|11922.6|11910.6|0
1734704150000|2024-12-20 14:15:50|11922.1|11910.1|11921.5|11909.5|11922.1|11910.1|11921.5|11909.5|0
1734704160000|2024-12-20 14:16:00|11919|11911|11926|11914|11926|11914|11919|11911|2
1734704170000|2024-12-20 14:16:10|11926.4|11914.4|11934.3|11922.3|11935.9|11923.9|11926.4|11914.4|2
1734704180000|2024-12-20 14:16:20|11935.5|11923.5|11940.1|11928.1|11940.1|11928.1|11935.5|11923.5|1
1734704190000|2024-12-20 14:16:30|11939.9|11927.9|11939.9|11927.9|11939.9|11927.9|11939.9|11927.9|0
1734704200000|2024-12-20 14:16:40|11940.3|11928.3|11939.8|11927.8|11940.3|11928.3|11939.5|11927.5|2
1734704210000|2024-12-20 14:16:50|11939.5|11927.5|11939.5|11927.5|11939.5|11927.5|11939.5|11927.5|0
1734704220000|2024-12-20 14:17:00|11940.4|11928.4|11941.1|11929.1|11941.1|11929.1|11940.4|11928.4|0
1734704230000|2024-12-20 14:17:10|11940.8|11928.8|11940.8|11928.8|11940.8|11928.8|11940.8|11928.8|0
1734704240000|2024-12-20 14:17:20|11936.6|11924.6|11936.6|11924.6|11936.6|11924.6|11936.6|11924.6|0
1734704250000|2024-12-20 14:17:30|11938.7|11926.7|11940.4|11928.4|11940.4|11928.4|11938.7|11926.7|0
1734704300000|2024-12-20 14:18:20|||||||||1
1734704320000|2024-12-20 14:18:40|11942.2|11930.2|11942.4|11930.4|11942.4|11930.4|11942.2|11930.2|0
1734704330000|2024-12-20 14:18:50|11941.9|11929.9|11941.1|11929.1|11942.2|11930.2|11941.1|11929.1|0
1734704340000|2024-12-20 14:19:00|11941.9|11929.9|11941.9|11929.9|11941.9|11929.9|11941.9|11929.9|0
1734704350000|2024-12-20 14:19:10|11942.3|11930.3|11942.6|11930.6|11942.6|11930.6|11942.3|11930.3|0
1734704360000|2024-12-20 14:19:20|11947.1|11935.1|11946.1|11934.1|11947.1|11935.1|11945.9|11933.9|2
1734704370000|2024-12-20 14:19:30|11944.8|11932.8|11945.1|11933.1|11945.1|11933.1|11944.7|11932.7|0
1734704400000|2024-12-20 14:20:00|11945|11933|11945|11933|11945|11933|11945|11933|0
1734704420000|2024-12-20 14:20:20|11946.2|11934.2|11946.4|11934.4|11946.4|11934.4|11946.2|11934.2|0
1734704430000|2024-12-20 14:20:30|11946.8|11934.8|11943.4|11931.4|11946.8|11934.8|11943.4|11931.4|0
1734704460000|2024-12-20 14:21:00|11953.2|11941.2|11960.9|11948.9|11961.9|11949.9|11953.2|11941.2|5
1734704470000|2024-12-20 14:21:10|11960.5|11948.5|11960.2|11948.2|11960.9|11948.9|11960.2|11948.2|1
1734704480000|2024-12-20 14:21:20|11957.5|11949.5|11957.7|11945.7|11957.7|11949.7|11956.2|11944.2|5
1734704490000|2024-12-20 14:21:30|11956.4|11944.4|11958.5|11946.5|11958.5|11946.5|11950.9|11944.4|2
1734704500000|2024-12-20 14:21:40|11959.5|11947.5|11967.3|11955.3|11975.4|11963.4|11957.1|11945.1|17
1734704510000|2024-12-20 14:21:50|11964.3|11952.3|11972.5|11960.5|11972.6|11960.6|11961.8|11949.8|6
1734704520000|2024-12-20 14:22:00|11968.4|11956.4|11969.4|11957.4|11969.4|11957.4|11968.4|11956.4|0
1734704530000|2024-12-20 14:22:10|11968.6|11956.6|11969.7|11957.7|11969.7|11957.7|11967.7|11955.7|0
1734704540000|2024-12-20 14:22:20|11970.3|11958.3|11955.1|11943.1|11977.2|11965.2|11954.3|11942.3|6
1734704550000|2024-12-20 14:22:30|11959.9|11947.9|11961.4|11949.4|11961.4|11949.4|11959.9|11947.9|0
1734704560000|2024-12-20 14:22:40|11962.9|11950.9|11969.7|11957.7|11970.7|11958.7|11962.9|11950.9|3
1734704570000|2024-12-20 14:22:50|11968.8|11956.8|11964.3|11952.3|11968.8|11956.8|11964|11952|1
1734704580000|2024-12-20 14:23:00|11964.6|11952.6|11961.7|11949.7|11967.1|11955.1|11960.2|11948.2|2
1734704590000|2024-12-20 14:23:10|11961.9|11949.9|11972.5|11960.5|11972.5|11960.5|11961.9|11949.9|2
1734704600000|2024-12-20 14:23:20|11973.8|11967.8|11990.8|11978.8|11996|11984|11973.8|11967.8|28
1734704610000|2024-12-20 14:23:30|11994.3|11982.3|11994.8|11982.8|11994.8|11982.8|11994.3|11982.3|2
1734704620000|2024-12-20 14:23:40|11995.5|11983.5|11991.2|11979.2|12004.6|11992.6|11980.6|11968.6|79
1734704630000|2024-12-20 14:23:50|11990.2|11978.2|12003.5|11991.5|12004.7|11992.7|11985.4|11973.4|16
1734704640000|2024-12-20 14:24:00|12003.3|11991.3|12002.3|11990.3|12003.3|11991.3|11997.9|11985.9|1
1734704650000|2024-12-20 14:24:10|12002.4|11990.4|12003.1|11991.1|12003.1|11991.1|12002.4|11990.4|1
1734704660000|2024-12-20 14:24:20|12004.1|11992.1|12043.4|12031.4|12044.5|12032.5|12004.1|11992.1|84
1734704670000|2024-12-20 14:24:30|12043.7|12031.7|12044.7|12032.7|12044.7|12032.7|12042.2|12030.2|0
1734704680000|2024-12-20 14:24:40|12042.3|12030.3|12049.6|12037.6|12051.6|12039.6|12036.2|12024.2|21
1734704690000|2024-12-20 14:24:50|12052|12040|12047.6|12035.6|12052|12040|12044|12032|4
1734704700000|2024-12-20 14:25:00|12043.5|12031.5|12044|12032|12044|12032|12040.4|12028.4|3
1734704710000|2024-12-20 14:25:10|12043.1|12031.1|12042.9|12030.9|12043.8|12031.8|12042.9|12030.9|0
1734704720000|2024-12-20 14:25:20|12041.7|12029.7|12039.7|12031.7|12041.7|12031.7|12039.7|12029.7|0
1734704730000|2024-12-20 14:25:30|12039.9|12031.9|12046.7|12034.7|12046.7|12034.7|12039.9|12031.9|1
1734704740000|2024-12-20 14:25:40|12047.3|12035.3|12045.6|12033.6|12048.7|12036.7|12045.6|12033.6|3
1734704750000|2024-12-20 14:25:50|12045.2|12033.2|12048.4|12036.4|12049.6|12037.6|12044.2|12032.2|7
1734704760000|2024-12-20 14:26:00|12048.9|12036.9|12048.4|12036.4|12048.9|12036.9|12048.4|12036.4|0
1734704770000|2024-12-20 14:26:10|12048.7|12036.7|12048.7|12036.7|12048.7|12036.7|12048.7|12036.7|0
1734704780000|2024-12-20 14:26:20|12049.1|12037.1|12045.4|12033.4|12049.1|12037.1|12044.9|12032.9|0
1734704790000|2024-12-20 14:26:30|12044.6|12032.6|12044.5|12032.5|12045.1|12033.1|12044.4|12032.4|2
1734704800000|2024-12-20 14:26:40|12044.7|12032.7|12044.7|12032.7|12044.7|12032.7|12044.7|12032.7|0
1734704810000|2024-12-20 14:26:50|12043.2|12031.2|12044.2|12032.2|12044.2|12032.7|12040.7|12031.2|0
1734704820000|2024-12-20 14:27:00|12044.7|12032.7|12045.2|12033.2|12045.2|12033.2|12044.7|12032.7|0
1734704830000|2024-12-20 14:27:10|12044.9|12032.9|12049.4|12037.4|12051.5|12039.5|12044.9|12032.9|25
1734704840000|2024-12-20 14:27:20|12050.9|12038.9|12049.6|12037.6|12052.6|12040.6|12049.6|12037.6|8
1734704850000|2024-12-20 14:27:30|12049.4|12037.4|12049.8|12037.8|12050.1|12038.1|12049.4|12037.4|0
1734704860000|2024-12-20 14:27:40|12049.6|12037.6|12047.9|12035.9|12049.6|12037.6|12047.9|12035.9|0
1734704870000|2024-12-20 14:27:50|12048.5|12036.5|12046.3|12034.3|12048.9|12036.9|12046.3|12034.3|0
1734704880000|2024-12-20 14:28:00|12045.4|12033.4|12047.2|12035.2|12047.2|12035.2|12044.6|12032.6|7
1734704890000|2024-12-20 14:28:10|12066.3|12054.3|12062.4|12050.4|12067|12055|12061|12049|26
1734704900000|2024-12-20 14:28:20|12062.6|12050.6|12062.8|12050.8|12062.8|12050.8|12062.6|12050.6|0
1734704910000|2024-12-20 14:28:30|12063.3|12051.3|12063.3|12051.3|12063.3|12051.3|12063.3|12051.3|1
1734704920000|2024-12-20 14:28:40|12063|12051|12070.9|12058.9|12071.2|12059.2|12063|12051|1
1734704930000|2024-12-20 14:28:50|12071.2|12059.2|12055.3|12043.3|12071.2|12059.2|12054.7|12042.7|8
1734704940000|2024-12-20 14:29:00|12057.8|12045.8|12059.2|12047.2|12061|12049|12057.8|12045.8|0
1734704950000|2024-12-20 14:29:10|12060.5|12048.5|12060.7|12048.7|12060.7|12048.7|12060.5|12048.5|0
1734704960000|2024-12-20 14:29:20|12056|12044|12056|12044|12056|12044|12056|12044|1
1734704970000|2024-12-20 14:29:30|12052.1|12040.1|12052.7|12040.7|12052.7|12040.7|12048.8|12036.8|1
1734704980000|2024-12-20 14:29:40|12051.1|12039.1|12049.1|12037.1|12051.3|12039.3|12048.8|12036.8|0
1734704990000|2024-12-20 14:29:50|12048.8|12036.8|12048.9|12036.9|12049.4|12037.4|12048.8|12036.8|0
1734705000000|2024-12-20 14:30:00|12035.6|12023.6|12034.7|12022.7|12036.6|12024.6|12022.7|12010.7|3
1734705010000|2024-12-20 14:30:10|12034.4|12022.4|12029.7|12017.7|12034.4|12022.4|12028|12016|0
1734705020000|2024-12-20 14:30:20|12034.9|12022.9|12035.5|12023.5|12036.4|12024.4|12030.8|12020.5|6
1734705030000|2024-12-20 14:30:30|12034.9|12022.9|12035.1|12023.1|12035.1|12023.1|12034.9|12022.9|0
1734705040000|2024-12-20 14:30:40|12035.4|12023.4|12045.1|12033.1|12046.2|12034.2|12035.4|12023.4|3
1734705050000|2024-12-20 14:30:50|12043.9|12031.9|12045.4|12033.4|12045.4|12033.4|12042.2|12030.2|2
1734705060000|2024-12-20 14:31:00|12045.6|12033.6|12047.2|12035.2|12047.2|12035.2|12045.3|12033.3|1
1734705070000|2024-12-20 14:31:10|12055.9|12043.9|12056|12044|12058.3|12046.3|12055.9|12043.9|10
1734705080000|2024-12-20 14:31:20|12055.7|12043.7|12055.5|12043.5|12055.7|12043.7|12055.5|12043.5|1
1734705090000|2024-12-20 14:31:30|12056.1|12044.1|12056.9|12044.9|12056.9|12045.6|12050.2|12044.1|1
1734705100000|2024-12-20 14:31:40|12056.1|12044.1|12059.2|12047.2|12059.2|12047.2|12056.1|12044.1|1
1734705110000|2024-12-20 14:31:50|12064.6|12052.6|12064.6|12052.6|12064.6|12052.6|12064.6|12052.6|6
1734705120000|2024-12-20 14:32:00|12064.9|12052.9|12066.7|12058.7|12067.4|12058.7|12063.5|12052.9|3
1734705130000|2024-12-20 14:32:10|||||||||2
1734705160000|2024-12-20 14:32:40|12063.2|12055.2|12046.8|12034.8|12067|12058|12046.8|12034.8|8
1734705170000|2024-12-20 14:32:50|12048.3|12036.3|12039.9|12027.9|12048.3|12036.3|12039.9|12027.9|0
1734705180000|2024-12-20 14:33:00|12044.8|12036.8|12046.7|12034.7|12047.6|12036.8|12044.3|12032.3|2
1734705190000|2024-12-20 14:33:10|12046.4|12034.4|12046.5|12034.5|12046.9|12034.9|12046.4|12034.4|0
1734705200000|2024-12-20 14:33:20|12046|12034|12046|12034|12046|12034|12046|12034|0
1734705210000|2024-12-20 14:33:30|12046.2|12034.2|12060.4|12048.4|12060.4|12048.4|12046.2|12034.2|3
1734705220000|2024-12-20 14:33:40|12060.7|12048.7|12059.2|12047.2|12062.2|12050.2|12059.2|12047.2|5
1734705230000|2024-12-20 14:33:50|12058.9|12046.9|12057.9|12045.9|12058.9|12046.9|12057.9|12045.9|1
1734705250000|2024-12-20 14:34:10|12060.8|12048.8|12060.8|12048.8|12060.8|12048.8|12060.8|12048.8|0
1734705260000|2024-12-20 14:34:20|12059.8|12047.8|12061|12049|12061|12049|12059.8|12047.8|0
1734705270000|2024-12-20 14:34:30|12061.2|12049.2|12061.2|12049.2|12061.2|12049.2|12061.2|12049.2|0
1734705280000|2024-12-20 14:34:40|12060.2|12048.2|12060.2|12048.2|12060.5|12048.5|12060.2|12048.2|0
1734705290000|2024-12-20 14:34:50|12059.6|12047.6|12059.6|12047.6|12059.6|12047.6|12059.6|12047.6|0
1734705310000|2024-12-20 14:35:10|12059.9|12047.9|12054.1|12042.1|12060.4|12048.4|12054.1|12042.1|20
1734705320000|2024-12-20 14:35:20|12050.8|12038.8|12045.7|12033.7|12050.8|12038.8|12045.7|12033.7|0
1734705330000|2024-12-20 14:35:30|12040|12028|12036.8|12024.8|12040|12028|12036.8|12024.8|0
1734705340000|2024-12-20 14:35:40|12034.3|12026.3|12035.8|12023.8|12035.8|12026.3|12034|12022|1
1734705350000|2024-12-20 14:35:50|12039.6|12027.6|12043.2|12031.2|12046.9|12034.9|12039.6|12027.6|1
1734705360000|2024-12-20 14:36:00|12041.2|12029.2|12035.3|12023.3|12041.2|12029.2|12035.3|12023.3|2
1734705370000|2024-12-20 14:36:10|12031.5|12019.5|12028.1|12016.1|12031.5|12019.5|12027.8|12015.8|2
1734705390000|2024-12-20 14:36:30|12027.7|12015.7|12029.1|12017.1|12029.4|12017.4|12027.7|12015.7|5
1734705400000|2024-12-20 14:36:40|12028.9|12016.9|12028.9|12016.9|12028.9|12016.9|12028.9|12016.9|0
1734705410000|2024-12-20 14:36:50|12028.5|12016.5|12028.5|12016.5|12028.5|12016.5|12028.2|12016.2|2
1734705420000|2024-12-20 14:37:00|12029.4|12017.4|12028|12016|12029.8|12017.8|12028|12016|8
1734705430000|2024-12-20 14:37:10|12028.3|12016.3|12028.5|12016.5|12029.4|12017.4|12028|12016|7
1734705440000|2024-12-20 14:37:20|12028.2|12016.2|12028.5|12016.5|12028.8|12016.8|12028.2|12016.2|3
1734705450000|2024-12-20 14:37:30|12027.7|12015.7|12029|12017|12029|12017|12027.7|12015.7|4
1734705470000|2024-12-20 14:37:50|12028.6|12016.6|12030.4|12018.4|12030.4|12018.4|12028.6|12016.6|3
1734705480000|2024-12-20 14:38:00|12030.2|12018.2|12029.9|12017.9|12030.2|12018.2|12029.9|12017.9|0
1734705490000|2024-12-20 14:38:10|12029.6|12017.6|12027.3|12015.3|12029.6|12017.6|12027.3|12015.3|2
1734705510000|2024-12-20 14:38:30|12027.6|12015.6|12027.6|12015.6|12027.6|12015.6|12027.6|12015.6|0
1734705520000|2024-12-20 14:38:40|12028.5|12016.5|12028.5|12016.5|12028.5|12016.5|12028.5|12016.5|0
1734705530000|2024-12-20 14:38:50|12028|12016|12027.3|12015.3|12028|12016|12027.3|12015.3|1
1734705550000|2024-12-20 14:39:10|12026.6|12014.6|12026.3|12014.3|12026.6|12014.6|12026|12014|2
1734705560000|2024-12-20 14:39:20|12026.2|12014.2|12026.2|12014.2|12026.5|12014.5|12026.2|12014.2|0
1734705570000|2024-12-20 14:39:30|12026|12014|12029.5|12017.5|12029.7|12017.7|12026|12014|10
1734705580000|2024-12-20 14:39:40|12029.2|12017.2|12029.5|12017.5|12029.5|12019.8|12027.8|12017.2|0
1734705590000|2024-12-20 14:39:50|12057.3|12045.3|12063.4|12051.4|12064.7|12052.7|12057.3|12045.3|2
1734705600000|2024-12-20 14:40:00|12063.2|12051.2|12062.8|12050.8|12070.4|12064.4|12062.3|12050.8|28
1734705610000|2024-12-20 14:40:10|12064.8|12052.8|12064.9|12056.9|12065.9|12056.9|12064.2|12052.2|15
1734705620000|2024-12-20 14:40:20|12065.4|12057.4|12065.4|12057.4|12066.6|12057.4|12064.9|12054.6|9
1734705630000|2024-12-20 14:40:30|12072.7|12060.7|12074|12062|12076.4|12066.9|12070|12059.7|25
1734705640000|2024-12-20 14:40:40|12074.6|12062.6|12068|12056|12074.6|12065.4|12068|12056|4
1734705650000|2024-12-20 14:40:50|12068.3|12056.3|12063.5|12055.5|12068.6|12060.9|12063.5|12055.5|1
1734705660000|2024-12-20 14:41:00|12058.1|12046.1|12058.1|12046.1|12059.4|12050.1|12057.5|12046.1|5
1734705670000|2024-12-20 14:41:10|12055.6|12043.6|12041.4|12029.4|12055.6|12043.6|12040|12029.4|8
1734705680000|2024-12-20 14:41:20|12041|12029|12036|12024|12041.8|12029.8|12035.3|12023.3|7
1734705690000|2024-12-20 14:41:30|12033.1|12021.1|12033.1|12021.1|12033.4|12021.4|12033.1|12021.1|1
1734705700000|2024-12-20 14:41:40|12033.2|12021.2|12031.5|12019.5|12033.2|12021.2|12031.3|12019.3|4
1734705710000|2024-12-20 14:41:50|12030.9|12018.9|12030.9|12018.9|12030.9|12018.9|12030.9|12018.9|2
1734705720000|2024-12-20 14:42:00|12031.2|12019.2|12031.4|12019.4|12031.4|12019.4|12030.9|12018.9|0
1734705730000|2024-12-20 14:42:10|12031.6|12019.6|12031.6|12019.6|12031.6|12019.6|12031.6|12019.6|0
1734705740000|2024-12-20 14:42:20|12034.9|12022.9|12034.9|12022.9|12034.9|12022.9|12034.9|12022.9|0
1734705750000|2024-12-20 14:42:30|12035.3|12023.3|12033.8|12027.8|12035.3|12027.8|12033.8|12023.3|3
1734705760000|2024-12-20 14:42:40|12031.5|12025.5|12014.4|12002.4|12031.5|12025.5|12002.9|11990.9|10
1734705770000|2024-12-20 14:42:50|12010.1|11998.1|12002.7|11990.7|12010.1|11998.1|12001.5|11989.5|2
1734705780000|2024-12-20 14:43:00|12002.8|11990.8|12009.7|11997.7|12026.3|12014.3|11999.2|11987.2|15
1734705790000|2024-12-20 14:43:10|12010.1|11998.1|12009.8|11997.8|12010.1|11998.1|12009.8|11997.8|0
1734705800000|2024-12-20 14:43:20|12010.7|11998.7|12013.5|12001.5|12013.8|12001.8|12010.7|11998.7|2
1734705810000|2024-12-20 14:43:30|12013.3|12001.3|12020.4|12008.4|12020.4|12008.4|12012.8|12001.3|2
1734705820000|2024-12-20 14:43:40|12017.8|12005.8|12011.9|11999.9|12017.8|12005.8|12011.9|11999.9|1
1734705840000|2024-12-20 14:44:00|12004|11992|12016.8|12004.8|12018.7|12006.7|12000.1|11988.1|4
1734705850000|2024-12-20 14:44:10|12018.2|12010.2|12027.2|12015.2|12029.9|12017.9|12011.5|11999.5|9
1734705860000|2024-12-20 14:44:20|12030.8|12018.8|12031|12019|12033|12021|12030.6|12018.6|1
1734705870000|2024-12-20 14:44:30|12031.6|12019.6|12010.5|11998.5|12031.6|12019.6|12009.3|11998.5|15
1734705880000|2024-12-20 14:44:40|11997.3|11985.3|11990.8|11978.8|11997.8|11985.8|11990.8|11978.8|4
1734705890000|2024-12-20 14:44:50|11991.1|11979.1|11979.2|11967.2|11991.1|11979.1|11979.2|11967.2|1
1734705900000|2024-12-20 14:45:00|11985.3|11973.3|11985|11973|11985.5|11973.5|11984.4|11972.4|4
1734705910000|2024-12-20 14:45:10|11985.4|11973.4|11985.4|11973.4|11985.4|11973.4|11985.4|11973.4|0
1734705920000|2024-12-20 14:45:20|11990.5|11978.5|11995.6|11983.6|11995.6|11983.6|11990.5|11978.5|2
1734705930000|2024-12-20 14:45:30|11994.2|11988.2|12004.2|11992.2|12004.2|11992.2|11994.2|11983.6|5
1734705940000|2024-12-20 14:45:40|12015.8|12003.8|12037.6|12025.6|12037.6|12025.6|12015.8|12003.8|5
1734705950000|2024-12-20 14:45:50|12038.3|12026.3|12039.7|12027.7|12040.2|12028.2|12038.3|12026.3|0
1734705960000|2024-12-20 14:46:00|12046|12034|12053.6|12041.6|12055|12043|12046|12034|31
1734705970000|2024-12-20 14:46:10|12047.6|12041.1|12049.1|12041.1|12049.1|12041.1|12047.6|12041.1|2
1734705980000|2024-12-20 14:46:20|12036.2|12024.2|12032.7|12020.7|12036.2|12024.2|12031.5|12019.5|9
1734705990000|2024-12-20 14:46:30|12030.9|12018.9|12032.2|12020.2|12032.2|12020.2|12030.9|12018.9|0
1734706000000|2024-12-20 14:46:40|12037.2|12025.2|12039.4|12027.4|12040.5|12028.5|12037|12025|10
1734706010000|2024-12-20 14:46:50|12037.7|12025.7|12044.9|12032.9|12044.9|12032.9|12037.7|12025.7|3
1734706020000|2024-12-20 14:47:00|12045.3|12033.3|12045.4|12033.4|12045.4|12033.4|12038.1|12026.1|7
1734706030000|2024-12-20 14:47:10|12042.2|12030.2|12037.6|12025.6|12042.2|12030.2|12036.4|12024.4|7
1734706040000|2024-12-20 14:47:20|12035.5|12023.5|12013.3|12001.3|12035.5|12023.5|12013|12001|15
1734706050000|2024-12-20 14:47:30|12013.5|12001.5|12013.5|12001.5|12013.5|12001.5|12013.5|12001.5|0
1734706060000|2024-12-20 14:47:40|12012.9|12000.9|12012.8|12000.8|12013|12001|12012.5|12000.5|0
1734706070000|2024-12-20 14:47:50|12013|12001|12033.9|12021.9|12033.9|12021.9|12013|12001|2
1734706080000|2024-12-20 14:48:00|12034.5|12022.5|12036.1|12024.1|12036.1|12024.1|12033.5|12021.5|0
1734706090000|2024-12-20 14:48:10|12036|12024|12036|12024|12036|12024|12036|12024|0
1734706100000|2024-12-20 14:48:20|12048.2|12036.2|12048.9|12036.9|12049.4|12037.4|12048.2|12036.2|2
1734706110000|2024-12-20 14:48:30|12048.5|12036.5|12047.1|12035.1|12048.5|12036.5|12043.4|12031.4|2
1734706120000|2024-12-20 14:48:40|12045.6|12037.6|12044.8|12032.8|12047.1|12038.1|12044.1|12032.5|1
1734706130000|2024-12-20 14:48:50|12043.6|12031.6|12027.8|12015.8|12043.6|12031.6|12027.8|12015.8|2
1734706140000|2024-12-20 14:49:00|12028|12016|12031.4|12019.4|12031.9|12019.9|12028|12016|0
1734706160000|2024-12-20 14:49:20|12026.1|12014.1|12026.2|12018.2|12026.2|12018.2|12023.9|12011.9|1
1734706170000|2024-12-20 14:49:30|12027.6|12019.6|12000.4|11988.4|12027.6|12019.6|12000.4|11988.4|6
1734706180000|2024-12-20 14:49:40|12001.1|11989.1|12002.7|11990.7|12002.7|11990.7|12001.1|11989.1|1
1734706190000|2024-12-20 14:49:50|12002.4|11990.4|12001.3|11989.3|12002.4|11990.4|12000.8|11988.8|0
1734706210000|2024-12-20 14:50:10|11998.3|11986.3|11998.3|11986.3|11998.3|11986.3|11998.3|11986.3|0
1734706220000|2024-12-20 14:50:20|11988.9|11976.9|11987.9|11975.9|11988.9|11976.9|11987.9|11975.9|1
1734706230000|2024-12-20 14:50:30|11987.4|11975.4|11988|11976|11988.3|11976.3|11987.4|11975.4|0
1734706240000|2024-12-20 14:50:40|11988.3|11976.3|11988.5|11976.5|11988.5|11976.5|11988.3|11976.3|0
1734706250000|2024-12-20 14:50:50|12017.1|12005.1|12017.9|12005.9|12017.9|12005.9|12017.1|12005.1|17
1734706260000|2024-12-20 14:51:00|12018.8|12006.8|12018.8|12006.8|12019.9|12007.9|12018.8|12006.8|1
1734706270000|2024-12-20 14:51:10|12017.9|12005.9|12017.9|12005.9|12017.9|12005.9|12017.9|12005.9|1
1734706300000|2024-12-20 14:51:40|12013.7|12001.7|12013.7|12001.7|12013.7|12001.7|12013.4|12001.4|3
1734706310000|2024-12-20 14:51:50|12013.4|12001.4|12013|12001|12014.5|12002.5|12013|12001|4
1734706320000|2024-12-20 14:52:00|12013.3|12001.3|12013.3|12001.3|12013.3|12001.3|12013.3|12001.3|1
1734706330000|2024-12-20 14:52:10|12013.6|12001.6|12013.5|12001.5|12014.5|12002.5|12013.5|12001.5|1
1734706350000|2024-12-20 14:52:30|12012.5|12000.5|11975.3|11963.3|12012.5|12000.5|11974.9|11962.9|14
1734706360000|2024-12-20 14:52:40|11975.5|11963.5|11971.3|11959.3|11975.5|11963.5|11971.3|11959.3|0
1734706370000|2024-12-20 14:52:50|11970.3|11958.3|11970.1|11958.1|11970.3|11958.3|11970.1|11958.1|0
1734706380000|2024-12-20 14:53:00|11969.9|11957.9|11969.1|11957.1|11969.9|11957.9|11969.1|11957.1|1
1734706390000|2024-12-20 14:53:10|11968.8|11956.8|11964.9|11952.9|11968.8|11956.8|11964.8|11952.8|1
1734706400000|2024-12-20 14:53:20|11964.6|11952.6|11964.1|11952.1|11964.6|11952.6|11964.1|11952.1|0
1734706420000|2024-12-20 14:53:40|11960.5|11948.5|11959.2|11947.2|11960.8|11948.8|11959.2|11947.2|2
1734706430000|2024-12-20 14:53:50|11971|11959|11968.9|11956.9|11971|11959|11968|11956|2
1734706440000|2024-12-20 14:54:00|11968.7|11956.7|11969.8|11957.8|11969.8|11957.8|11968.4|11956.4|1
1734706450000|2024-12-20 14:54:10|11968.9|11956.9|11970.4|11958.4|11970.4|11958.4|11968.9|11956.9|0
1734706460000|2024-12-20 14:54:20|11969.8|11957.8|11970.4|11958.4|11970.4|11958.4|11969.8|11957.8|0
1734706470000|2024-12-20 14:54:30|11969.7|11957.7|11969.7|11957.7|11970.2|11958.2|11969.3|11957.3|0
1734706480000|2024-12-20 14:54:40|11971.2|11959.2|11971.2|11959.2|11971.2|11959.2|11971.2|11959.2|0
1734706490000|2024-12-20 14:54:50|11972|11960|11970|11958|11972|11960|11960.8|11948.8|2
1734706500000|2024-12-20 14:55:00|11971.8|11959.8|11981.3|11969.3|11984.9|11972.9|11970.8|11959.8|6
1734706510000|2024-12-20 14:55:10|11981.8|11969.8|11971.8|11959.8|11981.8|11969.8|11971.8|11959.8|2
1734706520000|2024-12-20 14:55:20|11969.7|11957.7|11963.6|11951.6|11969.7|11957.7|11960.6|11951.6|2
1734706530000|2024-12-20 14:55:30|11964.4|11952.4|11968.2|11956.2|11973.5|11961.5|11963.6|11951.6|3
1734706540000|2024-12-20 14:55:40|11970.3|11958.3|11967.2|11955.2|11970.9|11958.9|11966.2|11954.2|0
1734706550000|2024-12-20 14:55:50|11965.6|11953.6|11943.9|11931.9|11965.6|11953.6|11939.9|11927.9|73
1734706560000|2024-12-20 14:56:00|11947|11935|11956.1|11944.1|11964|11952|11947|11935|2
1734706570000|2024-12-20 14:56:10|11955.8|11943.8|11955.8|11943.8|11955.8|11943.8|11955.8|11943.8|0
1734706580000|2024-12-20 14:56:20|11961.5|11949.5|11954.2|11942.2|11961.5|11950|11954.2|11942.2|2
1734706590000|2024-12-20 14:56:30|11949.5|11937.5|11943.4|11931.4|11949.5|11937.5|11940.4|11928.4|7
1734706610000|2024-12-20 14:56:50|11940.9|11928.9|11940.9|11928.9|11940.9|11928.9|11940.9|11928.9|0
1734706620000|2024-12-20 14:57:00|11943.7|11931.7|11944.3|11932.3|11944.3|11932.3|11943.7|11931.7|3
1734706630000|2024-12-20 14:57:10|11941|11933|11931|11923|11941|11933|11931|11922.5|3
1734706640000|2024-12-20 14:57:20|11930.9|11922.9|11920.7|11908.7|11930.9|11922.9|11920.7|11908.7|8
1734706650000|2024-12-20 14:57:30|11920.5|11908.5|11916.3|11904.3|11920.5|11908.5|11915.1|11903.1|1
1734706660000|2024-12-20 14:57:40|11913.6|11901.6|11930.2|11918.2|11930.2|11918.2|11912.3|11901.6|6
1734706670000|2024-12-20 14:57:50|11932.6|11920.6|11945.5|11933.5|11946.8|11934.8|11932.6|11920.6|1
1734706680000|2024-12-20 14:58:00|11943.7|11931.7|11936.3|11924.3|11943.7|11931.7|11926.5|11914.5|17
1734706690000|2024-12-20 14:58:10|11937.5|11925.5|11940.9|11928.9|11940.9|11928.9|11936|11924|0
1734706700000|2024-12-20 14:58:20|11943.4|11931.4|11950.8|11938.8|11955.5|11946.3|11943.4|11931.4|2
1734706710000|2024-12-20 14:58:30|11951.1|11939.1|11949|11937|11952|11940|11947.7|11935.7|1
1734706720000|2024-12-20 14:58:40|11949.3|11937.3|11952.7|11940.7|11952.7|11940.7|11942.9|11930.9|0
1734706730000|2024-12-20 14:58:50|11948.3|11936.3|11948.4|11936.4|11948.9|11936.9|11948.3|11936.3|1
1734706740000|2024-12-20 14:59:00|11951.4|11939.4|11954|11942|11954.5|11942.5|11951.4|11939.4|1
1734706750000|2024-12-20 14:59:10|11954.2|11942.2|11954.2|11942.2|11954.2|11942.2|11954.2|11942.2|0
1734706770000|2024-12-20 14:59:30|11954|11942|11954|11942|11954|11942|11954|11942|0
1734706790000|2024-12-20 14:59:50|11939.6|11927.6|11937.5|11925.5|11939.6|11927.6|11937.5|11925.5|1
1734706800000|2024-12-20 15:00:00|11937.7|11925.7|11934.5|11922.5|11938.3|11926.3|11934.4|11922.4|1
1734706810000|2024-12-20 15:00:10|11934.2|11922.2|11941.6|11929.6|11948.1|11936.1|11931.5|11919.5|5
1734706820000|2024-12-20 15:00:20|11943.4|11931.4|11945.9|11933.9|11945.9|11933.9|11942.5|11930.5|0
1734706830000|2024-12-20 15:00:30|11949.9|11937.9|11948.6|11936.6|11953.2|11941.2|11948.4|11936.4|6
1734706840000|2024-12-20 15:00:40|11948.1|11936.1|11949.2|11937.2|11949.7|11937.7|11946.2|11934.2|1
1734706850000|2024-12-20 15:00:50|11949.7|11937.7|11951.5|11939.5|11951.5|11939.5|11949.4|11937.4|0
1734706860000|2024-12-20 15:01:00|11950|11944|11944.3|11932.3|11950|11944|11944.3|11932.3|11
1734706870000|2024-12-20 15:01:10|11941.6|11929.6|11942.9|11930.9|11942.9|11930.9|11941.6|11929.6|0
1734706880000|2024-12-20 15:01:20|11944.7|11932.7|11943.7|11931.7|11945.5|11933.5|11941.4|11929.4|0
1734706890000|2024-12-20 15:01:30|11944.2|11932.2|11943.9|11931.9|11944.2|11932.2|11943.9|11931.9|0
1734706900000|2024-12-20 15:01:40|11941.9|11929.9|11943.9|11931.9|11944.2|11932.2|11941.9|11929.9|1
1734706910000|2024-12-20 15:01:50|11943.8|11931.8|11940.5|11928.5|11943.8|11931.8|11940.5|11928.5|0
1734706920000|2024-12-20 15:02:00|11939.9|11927.9|11939.9|11927.9|11939.9|11927.9|11939.9|11927.9|1
1734706930000|2024-12-20 15:02:10|11939.7|11927.7|11938.4|11926.4|11940.7|11928.7|11938.4|11926.4|1
1734706940000|2024-12-20 15:02:20|11937.9|11925.9|11938.4|11926.4|11938.4|11926.4|11937.9|11925.9|0
1734706960000|2024-12-20 15:02:40|11947.4|11935.4|11947.8|11935.8|11947.8|11935.8|11947.4|11935.4|4
1734706970000|2024-12-20 15:02:50|11946.8|11938.8|11946.8|11938.8|11946.8|11938.8|11946.8|11938.8|0
1734706980000|2024-12-20 15:03:00|11946.9|11938.9|11949.4|11937.4|11949.4|11938.9|11946.9|11937.1|15
1734706990000|2024-12-20 15:03:10|11949.1|11937.1|11948.8|11936.8|11949.4|11937.4|11948.5|11936.5|2
1734707010000|2024-12-20 15:03:30|11948|11936|11948.5|11936.5|11948.8|11936.8|11948|11936|0
1734707030000|2024-12-20 15:03:50|11948|11936|11938.4|11926.4|11948|11936|11938.4|11926.4|2
1734707040000|2024-12-20 15:04:00|11938.2|11926.2|11926.5|11914.5|11938.2|11926.2|11926.5|11914.5|4
1734707050000|2024-12-20 15:04:10|11926|11914|11928.3|11916.3|11928.3|11916.3|11926|11914|1
1734707060000|2024-12-20 15:04:20|11928.9|11916.9|11929.4|11917.4|11929.7|11917.7|11928.9|11916.9|0
1734707070000|2024-12-20 15:04:30|11928.1|11916.1|11933.5|11921.5|11933.8|11921.8|11928.1|11916.1|0
1734707080000|2024-12-20 15:04:40|11932.1|11920.1|11928.4|11916.4|11932.1|11920.1|11927.8|11915.8|1
1734707090000|2024-12-20 15:04:50|11926.9|11914.9|11926.2|11914.2|11926.9|11914.9|11926.2|11914.2|1
1734707100000|2024-12-20 15:05:00|11923.1|11911.1|11927.9|11915.9|11927.9|11915.9|11923.1|11911.1|5
1734707110000|2024-12-20 15:05:10|11928.9|11916.9|11927.9|11915.9|11928.9|11916.9|11927.9|11915.9|1
1734707120000|2024-12-20 15:05:20|11928.2|11916.2|11927.7|11915.7|11928.2|11916.2|11927.7|11915.7|0
1734707130000|2024-12-20 15:05:30|11926.5|11914.5|11926.2|11914.2|11926.5|11914.5|11926.2|11914.2|1
1734707140000|2024-12-20 15:05:40|11923.7|11915.7|11927.4|11915.4|11930.4|11918.4|11923.5|11914|9
1734707150000|2024-12-20 15:05:50|11928.5|11916.5|11916.7|11904.7|11928.5|11916.5|11916.7|11904.7|3
1734707160000|2024-12-20 15:06:00|11903.3|11891.3|11912.8|11900.8|11912.8|11900.8|11901.2|11889.2|5
1734707170000|2024-12-20 15:06:10|11911.7|11899.7|11915.5|11903.5|11915.5|11903.5|11911|11899.7|2
1734707180000|2024-12-20 15:06:20|11917.4|11905.4|11921|11909|11923.4|11911.4|11917.4|11905.4|3
1734707190000|2024-12-20 15:06:30|11920.7|11908.7|11921.3|11909.3|11921.9|11909.9|11920.7|11908.7|0
1734707200000|2024-12-20 15:06:40|11921.5|11909.5|11920.3|11908.3|11921.5|11909.5|11920.3|11908.3|0
1734707210000|2024-12-20 15:06:50|11920.2|11908.2|11920|11908|11920.2|11908.2|11920|11908|0
1734707220000|2024-12-20 15:07:00|11911.6|11899.6|11906.7|11894.7|11911.6|11899.6|11906.7|11894.7|0
1734707230000|2024-12-20 15:07:10|11907.2|11895.2|11904.9|11892.9|11907.2|11895.2|11904.5|11892.5|0
1734707240000|2024-12-20 15:07:20|11903.2|11891.2|11903.7|11891.7|11903.7|11891.7|11902.7|11890.7|0
1734707250000|2024-12-20 15:07:30|11902.7|11890.7|11903.2|11895.2|11903.2|11895.2|11902.7|11890.7|0
1734707260000|2024-12-20 15:07:40|11900.7|11888.7|11899.2|11887.2|11901|11889.7|11897.2|11885.2|2
1734707270000|2024-12-20 15:07:50|11898.6|11886.6|11890.9|11878.9|11899.2|11887.2|11890.7|11878.7|4
1734707280000|2024-12-20 15:08:00|11890.7|11878.7|11890.7|11878.7|11890.7|11878.7|11890.7|11878.7|1
1734707290000|2024-12-20 15:08:10|11889.2|11877.2|11889.2|11877.2|11889.2|11877.2|11889.2|11877.2|0
1734707300000|2024-12-20 15:08:20|11890.1|11878.1|11890.1|11878.1|11890.1|11878.1|11890.1|11878.1|0
1734707310000|2024-12-20 15:08:30|11890.7|11878.7|11890.7|11878.7|11890.7|11878.7|11890.7|11878.7|0
1734707320000|2024-12-20 15:08:40|11895|11883|11903.9|11891.9|11905.5|11893.5|11895|11883|1
1734707330000|2024-12-20 15:08:50|11905|11893|11911.8|11899.8|11911.8|11899.8|11905|11893|0
1734707340000|2024-12-20 15:09:00|11911.2|11899.2|11907.4|11895.4|11911.2|11899.2|11907.4|11895.4|0
1734707350000|2024-12-20 15:09:10|11907.8|11895.8|11899.6|11887.6|11907.8|11895.8|11898.4|11886.4|3
1734707360000|2024-12-20 15:09:20|11900.6|11888.6|11872.9|11860.9|11900.7|11888.7|11871.7|11859.7|4
1734707370000|2024-12-20 15:09:30|11868.7|11856.7|11866.5|11854.5|11868.7|11856.7|11866.5|11854.5|1
1734707380000|2024-12-20 15:09:40|11864.5|11852.5|11866.4|11854.4|11866.4|11854.4|11864.5|11852.5|0
1734707390000|2024-12-20 15:09:50|11863|11851|11862.3|11850.3|11864.1|11852.1|11859.9|11847.9|15
1734707400000|2024-12-20 15:10:00|11861.3|11849.3|11859.8|11847.8|11861.5|11849.5|11859.8|11847.8|1
1734707410000|2024-12-20 15:10:10|11860.3|11848.3|11861.5|11849.5|11861.5|11849.5|11859.5|11847.5|1
1734707420000|2024-12-20 15:10:20|11863.4|11851.4|11866.2|11854.2|11866.2|11854.2|11863.4|11851.4|0
1734707430000|2024-12-20 15:10:30|11865.6|11853.6|11860.4|11848.4|11865.6|11853.6|11844.5|11832.5|15
1734707440000|2024-12-20 15:10:40|11860.7|11848.7|11861.5|11849.5|11861.5|11849.5|11860.7|11848.7|0
1734707450000|2024-12-20 15:10:50|11865.3|11853.3|11867.6|11855.6|11867.6|11855.6|11865.3|11853.3|0
1734707460000|2024-12-20 15:11:00|11868.6|11856.6|11861|11849|11869.9|11857.9|11861|11849|2
1734707470000|2024-12-20 15:11:10|11861.6|11849.6|11869.2|11857.2|11869.2|11857.2|11861.6|11849.6|0
1734707480000|2024-12-20 15:11:20|11869.7|11857.7|11863.9|11851.9|11869.7|11860.7|11863.9|11851.9|2
1734707490000|2024-12-20 15:11:30|11859.1|11847.1|11861.6|11849.6|11861.6|11849.6|11858.3|11846.3|0
1734707500000|2024-12-20 15:11:40|11860|11848|11859.1|11847.1|11861.1|11849.1|11858.6|11846.6|0
1734707510000|2024-12-20 15:11:50|11859.8|11847.8|11856.3|11844.3|11859.8|11847.8|11856.3|11844.3|1
1734707520000|2024-12-20 15:12:00|11856|11844|11844.8|11832.8|11856.5|11844.5|11844.8|11832.8|8
1734707530000|2024-12-20 15:12:10|11845.1|11833.1|11843.5|11831.5|11846.8|11834.8|11843.5|11831.5|7
1734707550000|2024-12-20 15:12:30|11843.7|11831.7|11821.7|11809.7|11843.7|11831.7|11818.5|11806.5|2
1734707560000|2024-12-20 15:12:40|11820.9|11808.9|11824.7|11812.7|11824.7|11812.7|11819|11807|1
1734707570000|2024-12-20 15:12:50|11824.3|11812.3|11822.8|11810.8|11824.3|11812.3|11822.3|11810.3|0
1734707580000|2024-12-20 15:13:00|11821.9|11809.9|11816.1|11804.1|11821.9|11809.9|11816.1|11804.1|2
1734707590000|2024-12-20 15:13:10|11813.9|11801.9|11811.6|11799.6|11813.9|11801.9|11811.6|11799.6|1
1734707600000|2024-12-20 15:13:20|11811.2|11799.2|11809.9|11797.9|11811.2|11799.2|11809.9|11797.9|2
1734707610000|2024-12-20 15:13:30|11811.1|11799.1|11817.5|11805.5|11817.8|11805.8|11811.1|11799.1|2
1734707620000|2024-12-20 15:13:40|11819.4|11807.4|11818.3|11806.3|11820.5|11808.5|11817.4|11805.4|0
1734707630000|2024-12-20 15:13:50|11817.4|11805.4|11815.1|11803.1|11817.4|11805.4|11815.1|11803.1|1
1734707640000|2024-12-20 15:14:00|11815.7|11803.7|11813.9|11801.9|11816|11804|11813.9|11801.9|1
1734707650000|2024-12-20 15:14:10|11813.3|11801.3|11814.7|11802.7|11814.7|11802.7|11813.3|11801.3|0
1734707660000|2024-12-20 15:14:20|11815.1|11803.1|11831|11819|11832.6|11820.6|11815.1|11803.1|3
1734707670000|2024-12-20 15:14:30|11831.6|11819.6|11831|11819|11832.1|11820.1|11831|11819|0
1734707680000|2024-12-20 15:14:40|11833.2|11821.2|11833.8|11821.8|11834.1|11822.1|11833.2|11821.2|0
1734707690000|2024-12-20 15:14:50|11834.4|11822.4|11834.1|11822.1|11834.4|11822.4|11834.1|11822.1|0
1734707700000|2024-12-20 15:15:00|11833.9|11821.9|11833.9|11821.9|11833.9|11821.9|11833.9|11821.9|0
1734707710000|2024-12-20 15:15:10|11834.1|11822.1|11820.1|11808.1|11834.1|11822.1|11818.3|11806.3|1
1734707720000|2024-12-20 15:15:20|11821.1|11809.1|11821.6|11809.6|11821.6|11809.6|11820.8|11808.8|0
1734707730000|2024-12-20 15:15:30|11821.4|11809.4|11822.8|11810.8|11822.8|11810.8|11821.1|11809.1|0
1734707740000|2024-12-20 15:15:40|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|0
1734707750000|2024-12-20 15:15:50|11823.6|11811.6|11823.6|11811.6|11823.6|11811.6|11823.6|11811.6|0
1734707760000|2024-12-20 15:16:00|11833.5|11821.5|11833.5|11821.5|11833.6|11821.6|11833.5|11821.5|2
1734707770000|2024-12-20 15:16:10|11833.3|11821.3|11820.8|11808.8|11833.3|11821.3|11820.8|11808.8|1
1734707780000|2024-12-20 15:16:20|11822.7|11810.7|11822.7|11810.7|11822.7|11810.7|11822.7|11810.7|0
1734707810000|2024-12-20 15:16:50|11818.4|11806.4|11818.1|11806.1|11819.1|11807.1|11818.1|11806.1|1
1734707820000|2024-12-20 15:17:00|11816.7|11804.7|11814.4|11802.4|11817.7|11805.7|11814.4|11802.4|2
1734707840000|2024-12-20 15:17:20|11817.3|11805.3|11843.2|11831.2|11843.6|11831.6|11817.3|11805.3|3
1734707850000|2024-12-20 15:17:30|11843.9|11831.9|11853.4|11841.4|11853.4|11841.4|11843.7|11831.7|1
1734707860000|2024-12-20 15:17:40|11853.6|11841.6|11853.6|11841.6|11853.6|11841.6|11853.6|11841.6|0
1734707870000|2024-12-20 15:17:50|11859.4|11847.4|11859.4|11847.4|11859.4|11847.4|11859.4|11847.4|0
1734707880000|2024-12-20 15:18:00|11862.8|11850.8|11865.6|11853.6|11865.6|11853.6|11862.7|11850.7|0
1734707890000|2024-12-20 15:18:10|11868.6|11856.6|11855.7|11843.7|11868.6|11856.6|11855.7|11843.7|5
1734707900000|2024-12-20 15:18:20|11856|11848|11859.1|11847.1|11866.7|11854.7|11856|11845.9|3
1734707910000|2024-12-20 15:18:30|11859.8|11847.8|11861.9|11849.9|11861.9|11849.9|11859.8|11847.8|0
1734707920000|2024-12-20 15:18:40|11868|11856|11853.9|11841.9|11869.6|11857.6|11853.9|11841.9|3
1734707930000|2024-12-20 15:18:50|11858.8|11846.8|11855.6|11843.6|11858.8|11846.8|11855|11843|1
1734707940000|2024-12-20 15:19:00|11855.4|11843.4|11855|11843|11855.4|11843.4|11855|11843|0
1734707950000|2024-12-20 15:19:10|11854.9|11842.9|11862.3|11850.3|11862.3|11850.3|11854.9|11842.9|1
1734707960000|2024-12-20 15:19:20|11865.9|11853.9|11865.1|11853.1|11865.9|11853.9|11865.1|11853.1|0
1734707970000|2024-12-20 15:19:30|11864.4|11852.4|11866.9|11854.9|11868.1|11856.1|11864.3|11852.3|2
1734707980000|2024-12-20 15:19:40|11866.3|11854.3|11867.1|11855.1|11867.4|11855.4|11865.9|11853.9|0
1734707990000|2024-12-20 15:19:50|11869.6|11857.6|11869.9|11857.9|11870.2|11858.2|11869.3|11857.3|3
1734708000000|2024-12-20 15:20:00|11869.7|11857.7|11870.1|11858.1|11870.1|11858.1|11868.6|11856.6|0
1734708010000|2024-12-20 15:20:10|11870.7|11858.7|11874.9|11866.9|11874.9|11866.9|11870.7|11858.7|2
1734708020000|2024-12-20 15:20:20|11874.1|11862.1|11874.9|11862.9|11875.7|11863.7|11874|11862|4
1734708030000|2024-12-20 15:20:30|11875.5|11863.5|11854.9|11842.9|11876.1|11867.5|11854.9|11842.9|11
1734708040000|2024-12-20 15:20:40|11855.5|11843.5|11869|11857|11869.7|11857.7|11847.7|11835.7|5
1734708050000|2024-12-20 15:20:50|11867.7|11855.7|11870.2|11858.2|11870.2|11858.2|11867.5|11855.5|0
1734708060000|2024-12-20 15:21:00|11869.8|11857.8|11871.3|11859.3|11876|11866.7|11869.6|11857.6|2
1734708070000|2024-12-20 15:21:10|11871.6|11859.6|11867.3|11855.3|11875.6|11866.6|11867.3|11855.3|9
1734708080000|2024-12-20 15:21:20|11867|11855|11867|11855|11867|11855|11867|11855|0
1734708090000|2024-12-20 15:21:30|11867.2|11855.2|11867.2|11855.2|11867.2|11855.2|11867.2|11855.2|0
1734708100000|2024-12-20 15:21:40|11864.8|11856.8|11864.7|11856.7|11864.8|11856.8|11864.7|11856.7|0
1734708120000|2024-12-20 15:22:00|11857.7|11845.7|11846.1|11834.1|11858|11846|11842.8|11830.8|10
1734708130000|2024-12-20 15:22:10|11847.2|11835.2|11861.3|11849.3|11861.3|11849.3|11841.6|11829.6|3
1734708140000|2024-12-20 15:22:20|11860.7|11848.7|11855.5|11843.5|11860.7|11848.7|11855.1|11843.1|0
1734708150000|2024-12-20 15:22:30|11856.4|11844.4|11858.4|11846.4|11858.4|11846.4|11856.4|11844.4|0
1734708160000|2024-12-20 15:22:40|11857.8|11845.8|11856.8|11844.8|11857.8|11845.8|11856.8|11844.8|1
1734708170000|2024-12-20 15:22:50|11856.2|11844.2|11856.6|11844.6|11856.6|11844.6|11856.2|11844.2|1
1734708180000|2024-12-20 15:23:00|11857.2|11845.2|11856.6|11844.6|11857.2|11845.2|11856.6|11844.6|1
1734708200000|2024-12-20 15:23:20|11856.3|11844.3|11854.2|11842.2|11856.3|11844.3|11852.4|11840.4|1
1734708220000|2024-12-20 15:23:40|11853.7|11841.7|11853.7|11841.7|11853.7|11841.7|11853.7|11841.7|0
1734708230000|2024-12-20 15:23:50|11853.2|11841.2|11852.7|11840.7|11853.2|11841.2|11852.7|11840.7|0
1734708270000|2024-12-20 15:24:30|11852.3|11840.3|11853.7|11841.7|11853.7|11841.7|11852.3|11840.3|2
1734708300000|2024-12-20 15:25:00|11852.7|11840.7|11850.5|11842.5|11852.7|11842.5|11850.5|11840.7|0
1734708310000|2024-12-20 15:25:10|11850.9|11842.9|11850.9|11842.9|11850.9|11842.9|11850.9|11842.9|0
1734708320000|2024-12-20 15:25:20|11849.3|11841.3|11854.2|11842.2|11854.2|11842.2|11847.3|11841.3|6
1734708330000|2024-12-20 15:25:30|11856.9|11844.9|11857.5|11845.5|11858.8|11846.8|11856.8|11844.8|0
1734708340000|2024-12-20 15:25:40|11857.7|11845.7|11857|11849|11858.7|11849|11856.8|11845.7|0
1734708350000|2024-12-20 15:25:50|11857.2|11849.2|11848.9|11836.9|11857.2|11849.2|11848.9|11836.9|2
1734708360000|2024-12-20 15:26:00|11848.4|11836.4|11846.1|11838.1|11848.5|11838.5|11845.4|11836.4|4
1734708370000|2024-12-20 15:26:10|11845.5|11837.5|11843.8|11837.8|11845.5|11837.8|11843.8|11837.3|0
1734708380000|2024-12-20 15:26:20|11843.4|11837.4|11845.8|11833.8|11845.8|11837.4|11843.4|11833.1|2
1734708390000|2024-12-20 15:26:30|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|0
1734708410000|2024-12-20 15:26:50|11842.8|11830.8|11847.8|11835.8|11848.1|11836.1|11842.8|11830.8|4
1734708420000|2024-12-20 15:27:00|11849.4|11837.4|11861.8|11849.8|11861.8|11849.8|11849.4|11837.4|2
1734708430000|2024-12-20 15:27:10|11862.6|11850.6|11866.2|11854.2|11866.2|11854.2|11862.6|11850.6|1
1734708440000|2024-12-20 15:27:20|11858.2|11846.2|11858.3|11846.3|11858.6|11846.6|11857.7|11845.7|0
1734708450000|2024-12-20 15:27:30|11857.7|11845.7|11857.3|11845.3|11857.8|11845.8|11857.3|11845.3|1
1734708460000|2024-12-20 15:27:40|11853.8|11841.8|11853.5|11841.5|11853.8|11841.8|11853.5|11841.5|2
1734708470000|2024-12-20 15:27:50|11852.5|11840.5|11853|11841|11853|11841|11852.5|11840.5|0
1734708480000|2024-12-20 15:28:00|11853.4|11841.4|11853.4|11841.4|11855.6|11843.6|11853.4|11841.4|3
1734708490000|2024-12-20 15:28:10|11854.7|11842.7|11854.6|11842.6|11855.6|11843.6|11854.6|11842.6|0
1734708500000|2024-12-20 15:28:20|11854.9|11842.9|11858|11846|11858|11846|11854.6|11842.6|1
1734708510000|2024-12-20 15:28:30|11858.2|11846.2|11862.4|11850.4|11863.6|11851.6|11858.2|11846.2|1
1734708520000|2024-12-20 15:28:40|11861.4|11849.4|11870.1|11858.1|11871|11859|11861.4|11849.4|2
1734708530000|2024-12-20 15:28:50|11870.4|11858.4|11871.2|11859.2|11871.2|11859.2|11870.4|11858.4|1
1734708540000|2024-12-20 15:29:00|11870.9|11858.9|11876.6|11870.6|11876.6|11870.6|11870.9|11858.9|6
1734708550000|2024-12-20 15:29:10|11873.3|11865.3|11872.3|11864.3|11875.5|11865.3|11870.7|11863.1|1
1734708570000|2024-12-20 15:29:30|11872.2|11864.2|11871.7|11859.7|11872.6|11864.2|11871.7|11859.7|4
1734708580000|2024-12-20 15:29:40|11868.3|11856.3|11854.6|11842.6|11869.2|11857.7|11854.6|11842.6|2
1734708590000|2024-12-20 15:29:50|11852.2|11840.2|11846.8|11834.8|11852.2|11840.2|11841|11833.4|2
1734708600000|2024-12-20 15:30:00|11844.1|11836.1|11852.4|11846.4|11852.4|11846.4|11844.1|11836.1|4
1734708610000|2024-12-20 15:30:10|11856.3|11844.3|11859.9|11847.9|11860.4|11848.4|11856.3|11844.3|1
1734708620000|2024-12-20 15:30:20|11861.2|11849.2|11863.7|11851.7|11863.7|11851.7|11861.2|11849.2|0
1734708630000|2024-12-20 15:30:30|11864.3|11852.3|11854|11842|11864.3|11855.6|11854|11842|3
1734708650000|2024-12-20 15:30:50|11859.1|11847.1|11861.8|11849.8|11861.8|11849.8|11859.1|11847.1|1
1734708660000|2024-12-20 15:31:00|11862.4|11850.4|11858.1|11846.1|11862.4|11850.4|11858|11846|2
1734708670000|2024-12-20 15:31:10|11856.2|11844.2|11862.4|11850.4|11862.4|11853.8|11854.5|11844.2|7
1734708680000|2024-12-20 15:31:20|11862|11850|11864.5|11852.5|11864.5|11852.5|11862|11850|2
1734708690000|2024-12-20 15:31:30|11864.8|11852.8|11864.8|11852.8|11864.8|11852.8|11864.8|11852.8|0
1734708700000|2024-12-20 15:31:40|11863.5|11851.5|11863.8|11851.8|11864.9|11852.9|11862.6|11850.6|0
1734708710000|2024-12-20 15:31:50|11863.7|11851.7|11864.6|11852.6|11864.6|11852.6|11863.7|11851.7|0
1734708720000|2024-12-20 15:32:00|11864.1|11852.1|11864.9|11852.9|11864.9|11852.9|11863.3|11851.3|0
1734708730000|2024-12-20 15:32:10|11865.2|11853.2|11865.2|11853.2|11865.5|11853.5|11864.9|11852.9|0
1734708740000|2024-12-20 15:32:20|11865.5|11853.5|11865.7|11853.7|11865.7|11853.7|11865.4|11853.4|0
1734708750000|2024-12-20 15:32:30|11865.5|11853.5|11864.3|11852.3|11865.5|11853.5|11862.9|11850.9|4
1734708760000|2024-12-20 15:32:40|11864.6|11852.6|11863.6|11851.6|11864.6|11852.6|11863.6|11851.6|1
1734708770000|2024-12-20 15:32:50|11864.2|11852.2|11862.1|11854.1|11866|11859.2|11862.1|11852.2|13
1734708780000|2024-12-20 15:33:00|11861.4|11853.4|11863.1|11857.1|11864.5|11857.7|11861|11853.4|4
1734708790000|2024-12-20 15:33:10|11862.9|11856.9|11864.1|11852.1|11864.2|11856.9|11859.8|11847.8|5
1734708800000|2024-12-20 15:33:20|11865.1|11857.1|11864.9|11858.9|11865.1|11858.9|11864.9|11857.1|2
1734708810000|2024-12-20 15:33:30|11865.1|11859.1|11865.1|11859.1|11865.1|11859.1|11865.1|11859.1|7
1734708820000|2024-12-20 15:33:40|11864.6|11858.6|11875.8|11863.8|11875.8|11863.8|11864.4|11858.4|5
1734708830000|2024-12-20 15:33:50|11873.5|11861.5|11872.7|11860.7|11873.5|11861.5|11870.2|11858.2|7
1734708840000|2024-12-20 15:34:00|11874.4|11862.4|11869.1|11857.1|11874.4|11862.4|11869.1|11857.1|1
1734708850000|2024-12-20 15:34:10|11867.6|11855.6|11862.3|11850.3|11867.6|11855.6|11862.1|11850.1|1
1734708860000|2024-12-20 15:34:20|11858.5|11846.5|11857.7|11845.7|11858.5|11846.5|11857.7|11845.7|0
1734708870000|2024-12-20 15:34:30|11857.3|11845.3|11855.3|11843.3|11857.6|11845.6|11855.3|11843.3|0
1734708880000|2024-12-20 15:34:40|11853.4|11841.4|11852.7|11840.7|11853.7|11841.7|11852.7|11840.7|0
1734708890000|2024-12-20 15:34:50|11849.4|11837.4|11856.5|11844.5|11856.5|11844.5|11849.4|11837.4|4
1734708900000|2024-12-20 15:35:00|11856.8|11844.8|11854.7|11842.7|11859.7|11847.7|11851.5|11839.5|4
1734708910000|2024-12-20 15:35:10|11850.8|11838.8|11849|11837|11851.4|11839.4|11849|11837|0
1734708920000|2024-12-20 15:35:20|11848.2|11836.2|11870.3|11858.3|11870.3|11858.3|11848.2|11836.2|13
1734708930000|2024-12-20 15:35:30|11870.6|11858.6|11867.9|11855.9|11871.2|11859.2|11867.9|11855.9|0
1734708940000|2024-12-20 15:35:40|11867.2|11855.2|11866.5|11854.5|11867.2|11855.2|11866.5|11854.5|0
1734708960000|2024-12-20 15:36:00|11866.8|11854.8|11866.2|11854.2|11866.8|11854.8|11866.2|11854.2|1
1734708970000|2024-12-20 15:36:10|11866.9|11854.9|11868.5|11856.5|11868.8|11856.8|11866.9|11854.9|0
1734708980000|2024-12-20 15:36:20|11872.1|11860.1|11872.8|11860.8|11872.8|11860.8|11872.1|11860.1|2
1734708990000|2024-12-20 15:36:30|11873.1|11861.1|11873.1|11861.1|11873.1|11861.1|11873.1|11861.1|0
1734709000000|2024-12-20 15:36:40|11873.8|11861.8|11870.1|11858.1|11874.8|11862.8|11870.1|11858.1|1
1734709020000|2024-12-20 15:37:00|11867.4|11855.4|11867.4|11855.4|11867.4|11855.4|11867.4|11855.4|1
1734709030000|2024-12-20 15:37:10|11867.3|11855.3|11867.3|11855.3|11869.6|11857.6|11866.7|11854.7|2
1734709040000|2024-12-20 15:37:20|11869.4|11857.4|11867.1|11855.1|11870.9|11858.9|11866.8|11854.8|1
1734709050000|2024-12-20 15:37:30|11867.4|11855.4|11863.1|11851.1|11867.4|11855.4|11862.8|11850.8|2
1734709060000|2024-12-20 15:37:40|11862.8|11850.8|11862.8|11850.8|11863.4|11851.4|11862.8|11850.8|5
1734709070000|2024-12-20 15:37:50|11868.3|11856.3|11867.1|11855.1|11868.3|11856.3|11867.1|11855.1|6
1734709080000|2024-12-20 15:38:00|11867|11859|11869.9|11857.9|11869.9|11859|11867|11857.9|2
1734709110000|2024-12-20 15:38:30|11870.2|11858.2|11869.4|11857.4|11870.2|11858.2|11869.4|11857.4|0
1734709120000|2024-12-20 15:38:40|11869.6|11857.6|11867.1|11859.1|11869.6|11859.1|11867.1|11857.4|1
1734709140000|2024-12-20 15:39:00|11868|11860|11870.7|11858.7|11872.2|11864.4|11867.3|11858.1|3
1734709150000|2024-12-20 15:39:10|11871.1|11859.1|11870.9|11858.9|11871.6|11859.6|11870.7|11858.7|0
1734709170000|2024-12-20 15:39:30|11870.7|11858.7|11870.9|11858.9|11872|11860|11870.7|11858.7|0
1734709180000|2024-12-20 15:39:40|11871.2|11859.2|11871.4|11859.4|11871.4|11859.4|11871.2|11859.2|0
1734709190000|2024-12-20 15:39:50|11872.4|11860.4|11875|11863|11875.7|11869.4|11872.4|11860.4|9
1734709200000|2024-12-20 15:40:00|11875.5|11863.5|11875.5|11863.5|11875.5|11865.8|11873.8|11863.5|0
1734709210000|2024-12-20 15:40:10|11875.3|11863.3|11875.3|11863.3|11875.3|11863.3|11875.3|11863.3|0
1734709220000|2024-12-20 15:40:20|11875.2|11863.2|11877.2|11865.2|11877.2|11865.2|11875.2|11863.2|6
1734709240000|2024-12-20 15:40:40|11876.6|11864.6|11876.9|11864.9|11876.9|11864.9|11876.6|11864.6|1
1734709250000|2024-12-20 15:40:50|11877.8|11865.8|11877.5|11865.5|11877.8|11865.8|11877.5|11865.5|1
1734709260000|2024-12-20 15:41:00|11878.3|11866.3|11878.4|11866.4|11878.4|11866.4|11878.3|11866.3|4
1734709270000|2024-12-20 15:41:10|||||||||1
1734709280000|2024-12-20 15:41:20|11878.9|11866.9|11881.2|11869.2|11881.2|11869.2|11878.4|11866.4|7
1734709290000|2024-12-20 15:41:30|11881.4|11869.4|11882.8|11870.8|11882.8|11870.8|11877.6|11865.6|4
1734709300000|2024-12-20 15:41:40|11881.7|11869.7|11881.5|11869.5|11881.7|11869.7|11881.2|11869.2|2
1734709310000|2024-12-20 15:41:50|11878|11870|11877.5|11865.5|11878|11870|11877.5|11865.5|4
1734709320000|2024-12-20 15:42:00|11876.6|11864.6|11879|11867|11879|11867|11876.2|11864.2|6
1734709330000|2024-12-20 15:42:10|11879.3|11867.3|11879.5|11867.5|11879.5|11867.5|11879.3|11867.3|6
1734709340000|2024-12-20 15:42:20|11877.8|11869.8|11891.6|11883.6|11891.6|11885.1|11877.8|11869.3|15
1734709350000|2024-12-20 15:42:30|11891.4|11885.4|11899.7|11887.7|11902.4|11894.9|11891.4|11885.4|34
1734709360000|2024-12-20 15:42:40|11899.4|11887.4|11900.5|11888.5|11900.5|11888.5|11899.4|11887.4|7
1734709370000|2024-12-20 15:42:50|11900.2|11888.2|11899.3|11891.3|11901|11891.3|11899.3|11888.2|0
1734709380000|2024-12-20 15:43:00|11899.5|11891.5|11903.4|11891.4|11904.7|11895.8|11899.5|11888.8|18
1734709390000|2024-12-20 15:43:10|11901.5|11889.5|11899.3|11887.3|11902.1|11890.1|11899.3|11887.3|4
1734709400000|2024-12-20 15:43:20|11898.7|11886.7|11900|11888|11900.7|11888.7|11896.4|11884.9|2
1734709410000|2024-12-20 15:43:30|11900.4|11888.4|11908.5|11896.5|11909.6|11897.6|11900.4|11888.4|18
1734709420000|2024-12-20 15:43:40|11906.1|11894.1|11898.9|11886.9|11906.1|11894.1|11897.9|11885.9|4
1734709430000|2024-12-20 15:43:50|11898.3|11886.3|11905.5|11893.5|11907.2|11895.2|11896.5|11884.5|3
1734709440000|2024-12-20 15:44:00|11906.5|11894.5|11902.1|11890.1|11907|11897.5|11900.4|11888.4|6
1734709450000|2024-12-20 15:44:10|11901.3|11889.3|11902.5|11890.5|11902.5|11890.5|11900.8|11888.8|0
1734709460000|2024-12-20 15:44:20|11903.4|11891.4|11903.1|11891.1|11903.6|11891.6|11903.1|11891.1|0
1734709470000|2024-12-20 15:44:30|11903.5|11891.5|11900.6|11888.6|11903.5|11891.5|11900.6|11888.6|0
1734709480000|2024-12-20 15:44:40|11900.9|11888.9|11901.6|11889.6|11903.4|11895.4|11900.9|11888.9|0
1734709490000|2024-12-20 15:44:50|11902.2|11890.2|11904.8|11892.8|11905|11893|11901.4|11889.4|1
1734709500000|2024-12-20 15:45:00|11905|11893|11903.6|11891.6|11905.1|11893.1|11903.6|11891.6|2
1734709510000|2024-12-20 15:45:10|11903.9|11891.9|11903.6|11891.6|11905.4|11893.4|11903.6|11891.6|0
1734709520000|2024-12-20 15:45:20|11907|11895|11907|11895|11907|11895|11907|11895|6
1734709530000|2024-12-20 15:45:30|11907.3|11895.3|11907.6|11895.6|11907.6|11895.6|11907.3|11895.3|1
1734709540000|2024-12-20 15:45:40|11907|11895|11909.1|11897.1|11909.1|11897.1|11907|11895|5
1734709550000|2024-12-20 15:45:50|11908.9|11896.9|11909.6|11897.6|11909.6|11897.6|11908.9|11896.9|5
1734709560000|2024-12-20 15:46:00|11909.9|11897.9|11913.9|11901.9|11914.9|11905.3|11909.9|11897.9|28
1734709570000|2024-12-20 15:46:10|11913|11901|11912|11900|11913.6|11901.6|11911.7|11899.7|6
1734709580000|2024-12-20 15:46:20|11912.5|11900.5|11912.5|11900.5|11912.5|11900.5|11912.5|11900.5|0
1734709590000|2024-12-20 15:46:30|11911.3|11899.3|11912.2|11900.2|11912.8|11900.8|11911.3|11899.3|1
1734709600000|2024-12-20 15:46:40|11911.6|11899.6|11891.8|11879.8|11911.9|11899.9|11891.5|11879.5|19
1734709610000|2024-12-20 15:46:50|11893.1|11881.1|11890|11878|11893.6|11881.6|11887.1|11876.8|1
1734709620000|2024-12-20 15:47:00|11889.7|11877.7|11884.2|11876.2|11890|11878|11884.2|11876.2|2
1734709630000|2024-12-20 15:47:10|11885.2|11873.2|11881.1|11869.1|11885.2|11877.7|11880.6|11868.6|2
1734709640000|2024-12-20 15:47:20|11880.5|11868.5|11881.6|11869.6|11882.2|11870.2|11880.3|11868.3|4
1734709650000|2024-12-20 15:47:30|11881.9|11869.9|11889|11877|11889|11877|11879.7|11869.2|4
1734709660000|2024-12-20 15:47:40|11889.6|11877.6|11889.3|11877.3|11890|11878|11889.3|11877.3|0
1734709670000|2024-12-20 15:47:50|11885.2|11877.2|11890.5|11878.5|11890.5|11878.5|11885.2|11877.2|2
1734709680000|2024-12-20 15:48:00|11889.3|11877.3|11891.4|11879.4|11891.4|11879.4|11889.3|11877.3|1
1734709690000|2024-12-20 15:48:10|11889.4|11877.4|11889.2|11877.2|11889.4|11877.4|11889.2|11877.2|0
1734709720000|2024-12-20 15:48:40|11887.7|11879.7|11887.3|11875.3|11889.8|11879.7|11887.3|11875.3|3
1734709730000|2024-12-20 15:48:50|11886.8|11874.8|11880.8|11868.8|11886.8|11876.3|11880.8|11868.8|1
1734709740000|2024-12-20 15:49:00|11877.3|11869.3|11877.1|11869.1|11880.2|11870|11877.1|11868.2|3
1734709750000|2024-12-20 15:49:10|11876.9|11868.9|11877.1|11869.1|11877.1|11869.1|11876.9|11868.9|2
1734709770000|2024-12-20 15:49:30|11877.3|11869.3|11874.4|11862.4|11877.3|11870.1|11873.9|11861.9|4
1734709790000|2024-12-20 15:49:50|11874.1|11862.1|11873.3|11861.3|11874.1|11862.1|11873.1|11861.1|0
1734709800000|2024-12-20 15:50:00|11873.1|11861.1|11871.9|11863.9|11873.6|11863.9|11871.9|11861.1|0
1734709810000|2024-12-20 15:50:10|11872.2|11864.2|11867.4|11855.4|11872.9|11864.2|11867.1|11855.1|2
1734709820000|2024-12-20 15:50:20|11868.4|11856.4|11866.7|11858.7|11868.4|11858.7|11866.7|11856.4|1
1734709830000|2024-12-20 15:50:30|11867.1|11859.1|11867.1|11859.1|11867.1|11859.1|11867.1|11859.1|0
1734709840000|2024-12-20 15:50:40|11867.4|11859.4|11871.2|11859.2|11871.5|11859.5|11865.3|11853.8|3
1734709850000|2024-12-20 15:50:50|11870.9|11858.9|11877.2|11865.2|11877.2|11865.2|11870.9|11858.9|11
1734709860000|2024-12-20 15:51:00|11886.8|11874.8|11903.2|11891.2|11903.2|11891.2|11886.8|11874.8|7
1734709870000|2024-12-20 15:51:10|11903|11891|11903|11891|11903|11891|11903|11891|0
1734709890000|2024-12-20 15:51:30|11898.8|11886.8|11897.2|11885.2|11899.2|11887.2|11897.2|11885.2|2
1734709900000|2024-12-20 15:51:40|11897.8|11885.8|11896.4|11884.4|11898|11886|11895.7|11883.7|13
1734709910000|2024-12-20 15:51:50|11898.6|11886.6|11901.1|11889.1|11901.1|11889.1|11898.6|11886.6|0
1734709920000|2024-12-20 15:52:00|11902.1|11890.1|11908.2|11896.2|11909.8|11901.8|11902.1|11890.1|7
1734709930000|2024-12-20 15:52:10|11906.5|11898.5|11902.8|11890.8|11910|11902|11902.8|11890.8|3
1734709940000|2024-12-20 15:52:20|||||||||1
1734709950000|2024-12-20 15:52:30|11902.3|11890.3|11900.7|11888.7|11902.3|11890.3|11900.7|11888.7|0
1734709960000|2024-12-20 15:52:40|11900.2|11888.2|11892.9|11884.9|11900.2|11888.2|11892.9|11883.9|2
1734709980000|2024-12-20 15:53:00|11892.7|11884.7|11896.5|11884.5|11896.8|11884.8|11892.5|11884.4|15
1734709990000|2024-12-20 15:53:10|11897|11885|11897|11885|11897|11885|11897|11885|0
1734710000000|2024-12-20 15:53:20|11896.9|11884.9|11896.9|11884.9|11896.9|11884.9|11896.9|11884.9|10
1734710020000|2024-12-20 15:53:40|11898.2|11886.2|11898.6|11886.6|11899.6|11887.6|11898.2|11886.2|2
1734710040000|2024-12-20 15:54:00|11900.6|11888.6|11900.6|11888.6|11900.6|11888.6|11900.6|11888.6|2
1734710050000|2024-12-20 15:54:10|11900.8|11888.8|11900.8|11888.8|11902|11890|11900.5|11888.5|0
1734710060000|2024-12-20 15:54:20|11901.4|11889.4|11901.3|11889.3|11901.8|11889.8|11901.2|11889.2|0
1734710070000|2024-12-20 15:54:30|11901.6|11889.6|11901.9|11889.9|11901.9|11889.9|11901|11889|0
1734710080000|2024-12-20 15:54:40|11902.1|11890.1|11903.5|11891.5|11903.5|11891.5|11902.1|11890.1|3
1734710090000|2024-12-20 15:54:50|11903.2|11891.2|11903.5|11891.5|11903.5|11891.5|11903.2|11891.2|0
1734710100000|2024-12-20 15:55:00|11902.9|11890.9|11906.1|11894.1|11906.1|11894.1|11901.5|11889.5|3
1734710110000|2024-12-20 15:55:10|11904.9|11896.9|11905.4|11897.4|11905.4|11897.4|11904.9|11896.9|0
1734710120000|2024-12-20 15:55:20|11904.7|11896.7|11905.1|11893.1|11905.1|11896.7|11904.7|11893.1|5
1734710130000|2024-12-20 15:55:30|11905.3|11893.3|11905.3|11893.3|11905.3|11893.3|11905.3|11893.3|0
1734710140000|2024-12-20 15:55:40|11905.5|11893.5|11902|11890|11905.5|11893.5|11902|11890|1
1734710150000|2024-12-20 15:55:50|11895.9|11883.9|11888.2|11876.2|11895.9|11883.9|11888.2|11876.2|6
1734710160000|2024-12-20 15:56:00|11885|11877|11882.9|11870.9|11886|11877|11882.9|11870.9|7
1734710170000|2024-12-20 15:56:10|11882.3|11870.3|11880|11872|11882.3|11872|11880|11869.9|0
1734710180000|2024-12-20 15:56:20|11881.9|11869.9|11880.4|11872.4|11881.9|11872.4|11880.4|11869.9|0
1734710190000|2024-12-20 15:56:30|11882.1|11870.1|11882.1|11870.1|11882.1|11870.1|11882.1|11870.1|0
1734710200000|2024-12-20 15:56:40|11879.4|11871.4|11887.3|11875.3|11887.3|11875.3|11879.2|11871.2|5
1734710210000|2024-12-20 15:56:50|11889.2|11877.2|11890.4|11882.4|11892.4|11882.4|11889.2|11877.2|3
1734710220000|2024-12-20 15:57:00|11901.2|11889.2|11901.5|11889.5|11901.5|11889.5|11901.2|11889.2|4
1734710230000|2024-12-20 15:57:10|11901.8|11889.8|11892.4|11880.4|11902.2|11890.2|11890.5|11878.5|3
1734710240000|2024-12-20 15:57:20|11894.3|11882.3|11898.3|11886.3|11898.6|11886.6|11894.1|11882.1|1
1734710250000|2024-12-20 15:57:30|11892.8|11880.8|11893.8|11881.8|11894.1|11882.1|11892.8|11880.8|0
1734710280000|2024-12-20 15:58:00|11893.9|11881.9|11894.1|11882.1|11894.4|11882.4|11893.9|11881.9|1
1734710290000|2024-12-20 15:58:10|11894.4|11882.4|11894.4|11882.4|11894.4|11882.4|11894.1|11882.1|0
1734710310000|2024-12-20 15:58:30|11894.3|11882.3|11893.9|11881.9|11896.7|11885.3|11892.9|11880.9|3
1734710320000|2024-12-20 15:58:40|11893.8|11881.8|11893.3|11881.3|11893.8|11881.8|11893.3|11881.3|0
1734710330000|2024-12-20 15:58:50|11893.4|11881.4|11893.4|11881.4|11893.9|11881.9|11892.7|11880.7|0
1734710340000|2024-12-20 15:59:00|11893.9|11881.9|11895.3|11887.3|11895.6|11887.6|11892.5|11881.9|9
1734710360000|2024-12-20 15:59:20|11896.2|11888.2|11898|11890|11898.6|11890|11896.2|11886.6|2
1734710380000|2024-12-20 15:59:40|11900.9|11888.9|11900.9|11888.9|11900.9|11888.9|11900.9|11888.9|1
1734710400000|2024-12-20 16:00:00|11901.7|11889.7|11901.7|11889.7|11901.7|11889.7|11901.7|11889.7|0
1734710410000|2024-12-20 16:00:10|11902.5|11890.5|11902.4|11894.4|11903.4|11894.4|11902.1|11890.5|1
1734710420000|2024-12-20 16:00:20|11901.9|11895.9|11902.6|11894.6|11902.6|11895.9|11901.9|11894.6|6
1734710430000|2024-12-20 16:00:30|11901.5|11893.5|11899.9|11887.9|11901.5|11893.5|11899.9|11887.9|2
1734710440000|2024-12-20 16:00:40|11896.1|11888.1|11896.1|11888.1|11896.1|11888.1|11896.1|11888.1|0
1734710450000|2024-12-20 16:00:50|11900.5|11888.5|11901|11889|11901.2|11889.2|11900|11888|3
1734710460000|2024-12-20 16:01:00|11898.7|11890.7|11887.4|11875.4|11901|11890.7|11886.9|11874.9|3
1734710470000|2024-12-20 16:01:10|11884|11872|11894.1|11882.1|11894.4|11882.4|11881.4|11869.9|5
1734710480000|2024-12-20 16:01:20|11894.4|11882.4|11893.8|11881.8|11894.4|11882.4|11893.4|11881.4|1
1734710490000|2024-12-20 16:01:30|11894.7|11882.7|11895.6|11883.6|11896.5|11884.5|11894.7|11882.7|0
1734710500000|2024-12-20 16:01:40|11895.3|11883.3|11895.3|11883.3|11895.3|11883.3|11895.3|11883.3|0
1734710510000|2024-12-20 16:01:50|11896.2|11884.2|11895.8|11883.8|11896.2|11884.2|11895.8|11883.8|0
1734710520000|2024-12-20 16:02:00|11897.1|11885.1|11902.1|11894.1|11902.9|11894.1|11897.1|11885.1|2
1734710530000|2024-12-20 16:02:10|11898.8|11886.8|11892.8|11880.8|11898.8|11886.8|11890.8|11879|6
1734710540000|2024-12-20 16:02:20|11888.5|11880.5|11899.1|11887.1|11899.4|11887.4|11888.5|11878.5|6
1734710550000|2024-12-20 16:02:30|11898.8|11886.8|11898.8|11886.8|11898.8|11886.8|11898.8|11886.8|0
1734710560000|2024-12-20 16:02:40|11900.2|11888.2|11902.3|11890.3|11902.3|11890.3|11900.2|11888.2|1
1734710580000|2024-12-20 16:03:00|11902.9|11890.9|11901.8|11893.8|11902.9|11893.8|11901.8|11890.9|2
1734710590000|2024-12-20 16:03:10|11901.6|11893.6|11901.6|11893.6|11901.6|11893.6|11901.6|11893.6|2
1734710600000|2024-12-20 16:03:20|11900.5|11888.5|11897.1|11885.1|11900.5|11888.5|11897.1|11885.1|1
1734710610000|2024-12-20 16:03:30|11896.4|11884.4|11887.2|11875.2|11896.4|11884.5|11887.2|11875.2|0
1734710620000|2024-12-20 16:03:40|11886.5|11874.5|11883.6|11871.6|11886.5|11874.5|11883.6|11871.6|0
1734710630000|2024-12-20 16:03:50|11883|11871|11884.4|11872.4|11887.1|11875.1|11883|11871|0
1734710640000|2024-12-20 16:04:00|11883.7|11871.7|11883.2|11871.2|11883.7|11871.7|11883.2|11871.2|2
1734710650000|2024-12-20 16:04:10|11883.1|11871.1|11882.1|11870.1|11883.1|11871.1|11882.1|11870.1|1
1734710670000|2024-12-20 16:04:30|11882.4|11870.4|11882.4|11870.4|11882.4|11870.4|11882.4|11870.4|0
1734710680000|2024-12-20 16:04:40|11880.1|11872.1|11879.9|11871.9|11880.1|11872.1|11879.9|11871.9|0
1734710690000|2024-12-20 16:04:50|11880.9|11868.9|11880.9|11868.9|11880.9|11868.9|11880.9|11868.9|12
1734710700000|2024-12-20 16:05:00|11880.4|11868.4|11879.3|11871.3|11880.4|11871.3|11879.3|11868.4|2
1734710710000|2024-12-20 16:05:10|11879.9|11871.9|11877.9|11865.9|11879.9|11871.9|11877.9|11865.9|1
1734710720000|2024-12-20 16:05:20|11873.4|11865.4|11873.5|11865.5|11876.6|11865.5|11873.4|11864.6|2
1734710730000|2024-12-20 16:05:30|11873.4|11865.4|11873.4|11865.4|11873.4|11865.4|11873.4|11865.4|0
1734710740000|2024-12-20 16:05:40|11867.9|11855.9|11867.1|11855.1|11868.4|11856.4|11867.1|11855.1|2
1734710750000|2024-12-20 16:05:50|11866.4|11854.4|11866|11854|11866.4|11854.4|11866|11854|1
1734710760000|2024-12-20 16:06:00|11866.6|11854.6|11863.4|11851.4|11866.6|11854.6|11863.4|11851.4|0
1734710770000|2024-12-20 16:06:10|11863|11851|11863|11851|11863|11851|11863|11851|1
1734710800000|2024-12-20 16:06:40|11874.6|11862.6|11875|11863|11876.2|11864.2|11874.6|11862.6|5
1734710810000|2024-12-20 16:06:50|11875.7|11863.7|11875.2|11863.2|11875.7|11863.7|11875.2|11863.2|1
1734710820000|2024-12-20 16:07:00|11875.5|11863.5|11872.9|11864.9|11876|11866.5|11872.9|11863.5|0
1734710830000|2024-12-20 16:07:10|11872.5|11864.5|11872.5|11864.5|11872.5|11864.5|11872.5|11864.5|0
1734710840000|2024-12-20 16:07:20|11880|11868|11864.5|11852.5|11880.5|11871.3|11859.9|11847.9|7
1734710850000|2024-12-20 16:07:30|11865.4|11853.4|11878.8|11866.8|11878.8|11868.9|11865.4|11853.4|7
1734710860000|2024-12-20 16:07:40|11877.3|11865.3|11870.5|11864.5|11877.7|11865.7|11870.5|11861.1|12
1734710870000|2024-12-20 16:07:50|11867.1|11861.1|11871|11859|11874.1|11866.6|11867.1|11859|5
1734710880000|2024-12-20 16:08:00|11871.6|11859.6|11870.8|11862.8|11872|11862.8|11870.6|11859.6|2
1734710890000|2024-12-20 16:08:10|11871|11863|11880.5|11868.5|11880.5|11868.5|11871|11863|1
1734710900000|2024-12-20 16:08:20|11879.6|11867.6|11879.3|11867.3|11879.6|11867.6|11878.8|11866.8|0
1734710920000|2024-12-20 16:08:40|||||||||2
1734710930000|2024-12-20 16:08:50|11880.7|11868.7|11881.3|11869.3|11881.8|11869.8|11880.7|11868.7|1
1734710940000|2024-12-20 16:09:00|11881.6|11869.6|11881.4|11873.4|11882.5|11873.4|11881.3|11869.3|6
1734710950000|2024-12-20 16:09:10|11882|11874|11883.5|11871.5|11883.5|11874.2|11882|11871.5|4
1734710970000|2024-12-20 16:09:30|11880.5|11868.5|11880.1|11868.1|11880.5|11868.5|11879.8|11867.8|1
1734710980000|2024-12-20 16:09:40|11874|11862|11873.7|11861.7|11874|11862|11871.7|11859.7|1
1734710990000|2024-12-20 16:09:50|11874.3|11862.3|11874.7|11862.7|11874.7|11862.7|11874.3|11862.3|0
1734711000000|2024-12-20 16:10:00|11874.5|11862.5|11880.5|11868.5|11881.7|11869.7|11873.6|11861.6|1
1734711010000|2024-12-20 16:10:10|11879.8|11867.8|11880.7|11868.7|11880.7|11868.7|11879.8|11867.8|1
1734711020000|2024-12-20 16:10:20|11879.3|11871.3|11882.1|11870.1|11882.1|11871.3|11879.3|11870.1|1
1734711030000|2024-12-20 16:10:30|11882.5|11870.5|11883|11871|11883.2|11872.8|11880.8|11870.3|1
1734711040000|2024-12-20 16:10:40|11883.2|11871.2|11883.2|11871.2|11883.2|11871.2|11883.2|11871.2|0
1734711050000|2024-12-20 16:10:50|||||||||1
1734711060000|2024-12-20 16:11:00|11881.5|11873.5|11881.5|11873.5|11881.5|11873.5|11881.5|11873.5|0
1734711090000|2024-12-20 16:11:30|11881.6|11873.6|11881.6|11873.6|11881.6|11873.6|11881.6|11873.6|0
1734711100000|2024-12-20 16:11:40|11881|11873|11882.3|11870.3|11883|11876.5|11881|11869.8|9
1734711110000|2024-12-20 16:11:50|11882|11870|11882|11870|11882|11870|11882|11870|0
1734711120000|2024-12-20 16:12:00|11882.3|11870.3|11881.3|11873.3|11882.6|11873.3|11881.3|11870.3|0
1734711130000|2024-12-20 16:12:10|11882|11874|11881.8|11873.8|11882|11874|11881.8|11873.8|1
1734711140000|2024-12-20 16:12:20|||||||||1
1734711150000|2024-12-20 16:12:30|11879|11867|11880.7|11868.7|11880.9|11868.9|11879|11867|8
1734711170000|2024-12-20 16:12:50|11878.9|11866.9|11878.4|11866.4|11879.4|11867.4|11878.2|11866.2|3
1734711180000|2024-12-20 16:13:00|11879.4|11867.4|11872.1|11860.1|11879.4|11867.4|11871.6|11860.1|5
1734711190000|2024-12-20 16:13:10|11871.5|11859.5|11865.3|11853.3|11871.5|11859.5|11865.3|11853.3|3
1734711200000|2024-12-20 16:13:20|11865|11853|11865.1|11853.1|11865.4|11853.4|11864.4|11852.4|0
1734711210000|2024-12-20 16:13:30|11864.4|11852.4|11855.8|11847.8|11864.4|11852.4|11855.5|11844.9|5
1734711220000|2024-12-20 16:13:40|11855.1|11847.1|11851.9|11839.9|11855.1|11847.1|11851.9|11839.9|3
1734711230000|2024-12-20 16:13:50|11851.7|11839.7|11813|11801|11851.7|11841.3|11813|11801|6
1734711240000|2024-12-20 16:14:00|11812|11800|11811|11799|11816.2|11806.8|11811|11799|10
1734711250000|2024-12-20 16:14:10|11812|11800|11817.5|11805.5|11817.5|11805.5|11812|11800|0
1734711260000|2024-12-20 16:14:20|11817.8|11805.8|11817.7|11805.7|11819|11811.6|11816|11805.3|1
1734711270000|2024-12-20 16:14:30|11818.3|11806.3|11817.6|11805.6|11818.7|11808.8|11816.8|11805.3|4
1734711280000|2024-12-20 16:14:40|11813.2|11801.2|11813.7|11801.7|11814.2|11802.2|11813.2|11801.2|2
1734711290000|2024-12-20 16:14:50|11813.8|11801.8|11792.8|11780.8|11814|11802|11792.8|11780.8|13
1734711300000|2024-12-20 16:15:00|11793.8|11781.8|11797.7|11789.7|11797.7|11790.2|11792.6|11781.8|3
1734711310000|2024-12-20 16:15:10|11800|11788|11803.2|11791.2|11805.3|11793.3|11800|11788|3
1734711320000|2024-12-20 16:15:20|11809.3|11797.3|11804.7|11792.7|11813.5|11801.5|11801.4|11789.4|5
1734711330000|2024-12-20 16:15:30|11806.8|11794.8|11805.5|11793.5|11806.8|11794.8|11805.5|11793.5|2
1734711340000|2024-12-20 16:15:40|11794.2|11786.2|11766.9|11754.9|11794.4|11786.4|11766|11754|48
1734711350000|2024-12-20 16:15:50|11766|11754|11765.7|11753.7|11766|11754.4|11762.4|11753.6|1
1734711360000|2024-12-20 16:16:00|11765.6|11753.6|11761.7|11753.7|11765.7|11753.7|11761.7|11752.3|5
1734711370000|2024-12-20 16:16:10|11760.4|11754.4|11783.6|11771.6|11784.1|11772.1|11760.4|11754.4|4
1734711380000|2024-12-20 16:16:20|11784.4|11772.4|11780.6|11772.6|11785.8|11774.5|11780.6|11772.4|0
1734711390000|2024-12-20 16:16:30|11784.2|11772.2|11782.3|11774.3|11784.2|11774.3|11782.3|11772.2|0
1734711400000|2024-12-20 16:16:40|11780.9|11768.9|11775.6|11763.6|11780.9|11768.9|11775.2|11763.2|4
1734711410000|2024-12-20 16:16:50|11777.2|11765.2|11776.4|11764.4|11777.2|11765.2|11776.4|11764.4|1
1734711420000|2024-12-20 16:17:00|11774.8|11762.8|11775.5|11763.5|11775.5|11763.5|11774.8|11762.8|1
1734711430000|2024-12-20 16:17:10|11772.3|11760.3|11772.1|11760.1|11772.3|11760.3|11772|11760|1
1734711440000|2024-12-20 16:17:20|11772.6|11760.6|11758.1|11746.1|11772.6|11760.6|11753.5|11741.5|2
1734711450000|2024-12-20 16:17:30|11757.5|11745.5|11744.8|11736.8|11757.5|11745.5|11743.8|11731.8|3
1734711460000|2024-12-20 16:17:40|11745.3|11737.3|11749.1|11737.1|11749.9|11737.9|11743.3|11732.3|9
1734711470000|2024-12-20 16:17:50|11749.4|11737.4|11749.1|11741.1|11750.1|11741.9|11747.8|11735.8|6
1734711480000|2024-12-20 16:18:00|11745|11733|11743|11731|11745.9|11737.4|11738.4|11726.4|21
1734711490000|2024-12-20 16:18:10|11742.7|11730.7|11743.8|11735.8|11743.8|11735.8|11742.7|11730.7|0
1734711500000|2024-12-20 16:18:20|11744.5|11736.5|11723.2|11711.2|11747.8|11739.8|11722.1|11710.1|5
1734711510000|2024-12-20 16:18:30|11723.5|11711.5|11724.9|11712.9|11726.7|11714.7|11723.5|11711.5|6
1734711520000|2024-12-20 16:18:40|11720.8|11712.8|11723.1|11711.1|11730.9|11718.9|11719.9|11710.4|5
1734711530000|2024-12-20 16:18:50|11723.3|11711.3|11726.8|11714.8|11727.4|11715.4|11719.4|11707.4|10
1734711540000|2024-12-20 16:19:00|11727|11715|11746.1|11734.1|11750.3|11738.3|11721.6|11709.6|19
1734711550000|2024-12-20 16:19:10|11745.8|11733.8|11746.5|11734.5|11755.4|11743.4|11744|11732|4
1734711560000|2024-12-20 16:19:20|11747.9|11735.9|11746.5|11734.5|11748.8|11736.8|11746.5|11734.5|0
1734711570000|2024-12-20 16:19:30|11744.9|11732.9|11729.3|11717.3|11745.6|11733.6|11727.3|11715.3|6
1734711580000|2024-12-20 16:19:40|11729|11717|11734.6|11722.6|11734.9|11722.9|11729|11717|1
1734711590000|2024-12-20 16:19:50|11734.1|11722.1|11740.2|11728.2|11740.5|11728.5|11733.6|11721.6|0
1734711600000|2024-12-20 16:20:00|11738.1|11726.1|11741.7|11729.7|11741.7|11729.7|11738.1|11726.1|0
1734711610000|2024-12-20 16:20:10|11741.4|11729.4|11736.6|11724.6|11742|11730|11736.2|11724.2|0
1734711620000|2024-12-20 16:20:20|11736.2|11724.2|11734.2|11722.2|11736.4|11724.4|11734.2|11722.2|1
1734711630000|2024-12-20 16:20:30|11734.5|11722.5|11725.3|11713.3|11734.5|11722.5|11723.8|11711.8|1
1734711640000|2024-12-20 16:20:40|11725.5|11713.5|11725.8|11719.8|11726.5|11719.8|11722.4|11710.4|26
1734711650000|2024-12-20 16:20:50|11725.2|11719.2|11725.1|11713.1|11725.8|11719.8|11720.9|11708.9|30
1734711660000|2024-12-20 16:21:00|11725.4|11713.4|11769.2|11757.2|11769.2|11757.2|11725.4|11713.4|14
1734711670000|2024-12-20 16:21:10|11771.6|11759.6|11772.7|11760.7|11773.1|11761.1|11771.6|11759.6|0
1734711680000|2024-12-20 16:21:20|11780.7|11768.7|11772.6|11760.6|11790.5|11778.5|11772.6|11760.6|2
1734711690000|2024-12-20 16:21:30|11770.8|11758.8|11791.1|11779.1|11791.4|11779.4|11770.2|11758.2|4
1734711700000|2024-12-20 16:21:40|11790.8|11778.8|11787.2|11775.2|11794|11782|11787.2|11775.2|0
1734711710000|2024-12-20 16:21:50|11789|11777|11790.4|11778.4|11790.4|11778.4|11786.5|11774.5|0
1734711720000|2024-12-20 16:22:00|11790.1|11778.1|11771.8|11759.8|11790.1|11778.1|11771.2|11759.2|2
1734711730000|2024-12-20 16:22:10|11772.1|11760.1|11771.5|11759.5|11772.3|11760.3|11770.9|11758.9|0
1734711740000|2024-12-20 16:22:20|11771.6|11759.6|11750.6|11738.6|11771.6|11759.6|11750.6|11738.6|12
1734711750000|2024-12-20 16:22:30|11751.3|11739.3|11749.5|11737.5|11752|11740|11749.5|11737.5|2
1734711760000|2024-12-20 16:22:40|11748.6|11736.6|11748.9|11736.9|11749.8|11737.8|11748.6|11736.6|0
1734711770000|2024-12-20 16:22:50|11748.6|11736.6|11757.3|11745.3|11757.9|11745.9|11748.6|11736.6|3
1734711780000|2024-12-20 16:23:00|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|0
1734711790000|2024-12-20 16:23:10|11759.3|11747.3|11760.5|11748.5|11760.5|11748.5|11759.3|11747.3|3
1734711810000|2024-12-20 16:23:30|11760.7|11748.7|11760.7|11748.7|11760.7|11748.7|11760.7|11748.7|0
1734711820000|2024-12-20 16:23:40|11761|11749|11747.9|11735.9|11761|11749|11747.9|11735.9|4
1734711830000|2024-12-20 16:23:50|11747.4|11735.4|11750.8|11738.8|11750.8|11738.8|11747.4|11735.4|4
1734711840000|2024-12-20 16:24:00|11749.9|11737.9|11746.1|11734.1|11750.8|11738.8|11746.1|11734.1|3
1734711850000|2024-12-20 16:24:10|11746.9|11734.9|11738|11726|11747.1|11735.1|11736.1|11724.1|1
1734711860000|2024-12-20 16:24:20|11739|11727|11737|11725|11739.8|11727.8|11734.1|11722.1|3
1734711870000|2024-12-20 16:24:30|11737.6|11725.6|11737.7|11725.7|11737.7|11725.7|11735.2|11723.2|0
1734711880000|2024-12-20 16:24:40|11753.1|11741.1|11753.1|11741.1|11754.1|11742.1|11747.8|11735.8|5
1734711890000|2024-12-20 16:24:50|11750.7|11738.7|11743.4|11731.4|11750.7|11738.7|11742.5|11730.5|1
1734711900000|2024-12-20 16:25:00|11743.7|11731.7|11742.9|11730.9|11744|11732|11742.9|11730.9|0
1734711910000|2024-12-20 16:25:10|11742.3|11730.3|11735.5|11723.5|11742.3|11730.3|11735.5|11723.5|2
1734711920000|2024-12-20 16:25:20|11734|11722|11734|11722|11734|11722|11731|11719|1
1734711930000|2024-12-20 16:25:30|11734.6|11722.6|11744.7|11732.7|11745.1|11733.1|11734.6|11722.6|6
1734711940000|2024-12-20 16:25:40|11744.4|11732.4|11746.3|11734.3|11746.3|11734.3|11743.8|11731.8|1
1734711950000|2024-12-20 16:25:50|11747.8|11735.8|11746.5|11734.5|11747.8|11735.8|11746.2|11734.2|0
1734711960000|2024-12-20 16:26:00|11748.4|11736.4|11746.2|11734.2|11748.4|11736.4|11745.9|11733.9|1
1734711970000|2024-12-20 16:26:10|11744.3|11732.3|11743.4|11731.4|11744.8|11732.8|11743|11731|0
1734711980000|2024-12-20 16:26:20|11740.5|11728.5|11730.4|11718.4|11740.5|11728.5|11730.4|11718.4|6
1734711990000|2024-12-20 16:26:30|11730.7|11718.7|11729.3|11717.3|11730.7|11718.7|11729.3|11717.3|1
1734712000000|2024-12-20 16:26:40|11729.6|11717.6|11716.1|11704.1|11729.6|11717.6|11716.1|11704.1|10
1734712010000|2024-12-20 16:26:50|11693.9|11681.9|11682.9|11670.9|11693.9|11681.9|11682.9|11670.9|7
1734712020000|2024-12-20 16:27:00|11682.7|11670.7|11659.5|11647.5|11683.6|11671.6|11651.9|11639.9|19
1734712030000|2024-12-20 16:27:10|11655.5|11643.5|11644.6|11632.6|11657|11645|11644.6|11632.6|5
1734712040000|2024-12-20 16:27:20|11645.2|11633.2|11620.5|11608.5|11645.2|11633.2|11620.5|11608.5|20
1734712050000|2024-12-20 16:27:30|11620.3|11608.3|11621.8|11609.8|11629|11617|11620.3|11608.3|8
1734712060000|2024-12-20 16:27:40|11621|11609|11621.6|11609.6|11622.8|11610.8|11619.5|11607.5|9
1734712070000|2024-12-20 16:27:50|11623.4|11611.4|11640|11628|11640|11628|11623.4|11611.4|2
1734712080000|2024-12-20 16:28:00|11639.4|11627.4|11639.4|11627.4|11639.4|11627.4|11639.4|11627.4|1
1734712090000|2024-12-20 16:28:10|11644.8|11632.8|11634.8|11622.8|11644.8|11632.8|11634.6|11622.6|3
1734712100000|2024-12-20 16:28:20|11632.1|11620.1|11631.9|11619.9|11632.1|11620.1|11628.5|11616.5|38
1734712110000|2024-12-20 16:28:30|11634.1|11622.1|11636.6|11624.6|11637.6|11625.6|11633.4|11621.4|1
1734712120000|2024-12-20 16:28:40|11636.2|11624.2|11625.3|11613.3|11636.2|11624.2|11624.5|11612.5|1
1734712130000|2024-12-20 16:28:50|11623.5|11611.5|11617.7|11605.7|11623.5|11611.5|11615.4|11605.7|19
1734712140000|2024-12-20 16:29:00|11619.1|11607.1|11625.5|11613.5|11625.5|11613.5|11615.7|11607.1|12
1734712150000|2024-12-20 16:29:10|11626.9|11614.9|11618.5|11606.5|11627.5|11615.5|11618.5|11606.5|21
1734712160000|2024-12-20 16:29:20|11617.6|11605.6|11621.2|11609.2|11621.9|11609.9|11617.3|11605.3|3
1734712170000|2024-12-20 16:29:30|11620.6|11608.6|11618|11606|11621.2|11609.2|11618|11606|1
1734712180000|2024-12-20 16:29:40|11616.4|11604.4|11622|11610|11622.3|11610.3|11616.4|11604.4|28
1734712190000|2024-12-20 16:29:50|11627.8|11615.8|11629.8|11617.8|11629.8|11617.8|11627.8|11615.8|1
1734712200000|2024-12-20 16:30:00|11629.6|11617.6|11634.8|11622.8|11635.1|11623.1|11629|11617|2
1734712210000|2024-12-20 16:30:10|11630.9|11618.9|11624|11612|11630.9|11618.9|11623.5|11611.5|1
1734712220000|2024-12-20 16:30:20|11621.5|11609.5|11614|11602|11622.3|11610.3|11613.3|11601.3|2
1734712230000|2024-12-20 16:30:30|11614.2|11602.2|11620.4|11608.4|11620.9|11608.9|11613.3|11601.3|7
1734712240000|2024-12-20 16:30:40|11619.8|11607.8|11618.9|11606.9|11619.8|11607.8|11618|11606|0
1734712250000|2024-12-20 16:30:50|11615.8|11603.8|11612.7|11600.7|11615.8|11603.8|11612.7|11600.7|0
1734712260000|2024-12-20 16:31:00|11612.5|11600.5|11608.9|11596.9|11612.5|11600.5|11607.6|11595.6|17
1734712270000|2024-12-20 16:31:10|11608.5|11596.5|11615.5|11603.5|11617.2|11605.2|11607.4|11595.4|5
1734712280000|2024-12-20 16:31:20|11615.3|11603.3|11615|11603|11615.3|11603.3|11613.2|11601.2|2
1734712290000|2024-12-20 16:31:30|11614.8|11602.8|11609|11597|11614.8|11602.8|11609|11597|1
1734712300000|2024-12-20 16:31:40|11606.2|11594.2|11535.1|11523.1|11606.2|11594.2|11511.7|11499.7|31
1734712310000|2024-12-20 16:31:50|11535.2|11523.2|11488.8|11476.8|11536.9|11524.9|11488.8|11476.8|10
1734712320000|2024-12-20 16:32:00|11488.4|11476.4|11516.8|11504.8|11517.7|11505.7|11488.4|11476.4|7
1734712330000|2024-12-20 16:32:10|11517.5|11505.5|11493.6|11481.6|11522.8|11510.8|11491.7|11479.7|7
1734712340000|2024-12-20 16:32:20|11493.4|11481.4|11500.8|11488.8|11500.8|11488.8|11492.8|11480.8|8
1734712350000|2024-12-20 16:32:30|11502.1|11494.1|11503.8|11491.8|11505.4|11494.1|11502.1|11491.3|14
1734712360000|2024-12-20 16:32:40|11503|11491|11503|11491|11503.6|11491.6|11502.7|11490.7|5
1734712370000|2024-12-20 16:32:50|11503.6|11491.6|11507.4|11495.4|11507.4|11495.4|11503.1|11491.1|3
1734712380000|2024-12-20 16:33:00|11502.9|11490.9|11514.8|11502.8|11514.8|11502.8|11497.1|11487.4|6
1734712390000|2024-12-20 16:33:10|11516.3|11504.3|11514.1|11502.1|11516.3|11506|11513.8|11501.8|4
1734712400000|2024-12-20 16:33:20|11514.3|11502.3|11513.2|11501.2|11519.2|11507.2|11513|11501|6
1734712410000|2024-12-20 16:33:30|11513.5|11501.5|11504|11496|11513.5|11501.5|11501.8|11490.3|11
1734712420000|2024-12-20 16:33:40|11507.3|11495.3|11506.4|11494.4|11507.3|11495.3|11504.1|11492.1|1
1734712430000|2024-12-20 16:33:50|11504.8|11492.8|11494.9|11482.9|11505.1|11493.1|11493|11481|47
1734712440000|2024-12-20 16:34:00|11494.5|11482.5|11495.9|11483.9|11496.1|11484.1|11493.1|11481.1|4
1734712450000|2024-12-20 16:34:10|11496.2|11484.2|11502.3|11490.3|11506.7|11494.7|11496.2|11484.2|7
1734712460000|2024-12-20 16:34:20|11501.7|11489.7|11492.9|11480.9|11501.9|11489.9|11492.9|11480.9|4
1734712470000|2024-12-20 16:34:30|11493.2|11481.2|11498.4|11486.4|11498.4|11486.4|11492.6|11480.6|9
1734712480000|2024-12-20 16:34:40|11499.9|11487.9|11499.2|11487.2|11500.9|11488.9|11497.3|11485.3|6
1734712490000|2024-12-20 16:34:50|11496.1|11484.1|11501.5|11489.5|11501.5|11489.5|11491.9|11479.9|11
1734712500000|2024-12-20 16:35:00|11501.7|11489.7|11490.3|11478.3|11502.5|11490.5|11490|11478|2
1734712510000|2024-12-20 16:35:10|11490.7|11478.7|11496.6|11484.6|11496.6|11484.6|11490.7|11478.7|3
1734712520000|2024-12-20 16:35:20|11498.4|11486.4|11453.5|11441.5|11504.7|11492.7|11453.5|11441.5|22
1734712530000|2024-12-20 16:35:30|11451.9|11439.9|11426.3|11414.3|11451.9|11439.9|11425.8|11413.8|9
1734712540000|2024-12-20 16:35:40|11425.7|11413.7|11436.9|11424.9|11436.9|11424.9|11421.4|11409.4|17
1734712550000|2024-12-20 16:35:50|11434.7|11422.7|11443.3|11431.3|11443.3|11431.3|11426.6|11414.6|4
1734712560000|2024-12-20 16:36:00|11438.9|11426.9|11433.6|11421.6|11440.4|11428.4|11426.5|11414.5|6
1734712570000|2024-12-20 16:36:10|11434.1|11422.1|11431.9|11419.9|11434.1|11422.1|11431.6|11419.6|4
1734712580000|2024-12-20 16:36:20|11431.7|11419.7|11436.7|11424.7|11436.7|11426.2|11428.4|11417.3|6
1734712590000|2024-12-20 16:36:30|11435.9|11427.9|11448.1|11436.1|11448.1|11436.1|11434.7|11425.5|9
1734712600000|2024-12-20 16:36:40|11449|11437|11450.7|11438.7|11450.7|11439.2|11446.9|11435.9|11
1734712610000|2024-12-20 16:36:50|11450.5|11438.5|11449.6|11437.6|11451.3|11440.6|11447.8|11437|29
1734712620000|2024-12-20 16:37:00|11448.6|11436.6|11455.6|11449.6|11455.7|11449.7|11443.8|11435|32
1734712630000|2024-12-20 16:37:10|11455.4|11449.4|11455.4|11449.4|11455.9|11449.9|11455.4|11449.4|43
1734712640000|2024-12-20 16:37:20|11503|11491|11510.9|11498.9|11521.9|11509.9|11503|11491|16
1734712650000|2024-12-20 16:37:30|11511.2|11499.2|11509.7|11497.7|11512.7|11500.7|11492.9|11480.9|8
1734712660000|2024-12-20 16:37:40|11513|11501|11521.4|11509.4|11524.3|11512.3|11506.6|11494.6|15
1734712670000|2024-12-20 16:37:50|11523.4|11511.4|11532.4|11520.4|11534.5|11522.5|11523.4|11511.4|8
1734712680000|2024-12-20 16:38:00|11529.8|11517.8|11554.4|11542.4|11554.4|11542.4|11513|11501|20
1734712690000|2024-12-20 16:38:10|11556|11544|11579.5|11567.5|11579.5|11567.5|11556|11544|3
1734712700000|2024-12-20 16:38:20|11581.2|11569.2|11558.3|11546.3|11581.2|11569.2|11557.6|11545.6|10
1734712710000|2024-12-20 16:38:30|11558.5|11546.5|11520.8|11508.8|11566|11554|11520.8|11508.8|12
1734712720000|2024-12-20 16:38:40|11519.6|11507.6|11523.6|11511.6|11524.1|11512.1|11519.6|11507.6|2
1734712730000|2024-12-20 16:38:50|11524.6|11512.6|11534.3|11522.3|11534.3|11522.3|11524|11512|3
1734712740000|2024-12-20 16:39:00|11536.8|11524.8|11535.9|11523.9|11536.8|11524.8|11527.3|11515.3|2
1734712750000|2024-12-20 16:39:10|11536.5|11524.5|11536.8|11524.8|11536.8|11524.8|11536.4|11524.4|2
1734712760000|2024-12-20 16:39:20|11536.7|11524.7|11563.5|11551.5|11563.5|11551.5|11536.7|11524.7|2
1734712770000|2024-12-20 16:39:30|11563.7|11551.7|11564.7|11552.7|11565.8|11553.8|11562.9|11550.9|0
1734712780000|2024-12-20 16:39:40|11564.8|11552.8|11565.7|11553.7|11565.9|11553.9|11564.5|11552.5|0
1734712790000|2024-12-20 16:39:50|11564.2|11556.2|11575.5|11563.5|11579|11567|11564.2|11556.2|4
1734712800000|2024-12-20 16:40:00|11574.8|11562.8|11569.2|11557.2|11574.8|11562.8|11563.7|11551.7|6
1734712810000|2024-12-20 16:40:10|11571.1|11559.1|11570.8|11558.8|11571.4|11559.4|11570.5|11558.5|0
1734712820000|2024-12-20 16:40:20|11572.1|11560.1|11581.6|11569.6|11581.6|11569.6|11570.5|11558.5|7
1734712830000|2024-12-20 16:40:30|11581.2|11569.2|11576.2|11564.2|11581.2|11569.2|11563.2|11551.2|9
1734712840000|2024-12-20 16:40:40|11576.5|11564.5|11570.5|11558.5|11576.5|11564.5|11569.5|11557.5|1
1734712850000|2024-12-20 16:40:50|11571.5|11559.5|11571.9|11559.9|11576|11564|11571.5|11559.5|2
1734712860000|2024-12-20 16:41:00|11572.5|11560.5|11588.4|11576.4|11588.4|11576.4|11571.2|11559.2|3
1734712870000|2024-12-20 16:41:10|11588.6|11576.6|11591.6|11579.6|11591.7|11579.7|11586.4|11574.4|1
1734712880000|2024-12-20 16:41:20|11590.8|11578.8|11590.3|11578.3|11594.1|11582.1|11590.1|11578.1|3
1734712890000|2024-12-20 16:41:30|11590.8|11578.8|11602.2|11590.2|11602.2|11590.2|11590.8|11578.8|2
1734712900000|2024-12-20 16:41:40|11602.5|11590.5|11629.4|11617.4|11629.4|11617.4|11602.5|11590.5|7
1734712910000|2024-12-20 16:41:50|11630.3|11618.3|11666.3|11654.3|11677|11665|11630.3|11618.3|9
1734712920000|2024-12-20 16:42:00|11666.1|11654.1|11641.4|11629.4|11666.1|11654.1|11641.4|11629.4|7
1734712930000|2024-12-20 16:42:10|11644.9|11632.9|11657.9|11645.9|11666.2|11654.2|11644.9|11632.9|4
1734712940000|2024-12-20 16:42:20|11657.6|11645.6|11612.1|11600.1|11657.6|11645.6|11611.6|11599.6|14
1734712950000|2024-12-20 16:42:30|11613.3|11601.3|11597.1|11585.1|11616.8|11604.8|11597.1|11585.1|8
1734712960000|2024-12-20 16:42:40|11596.6|11584.6|11595.4|11583.4|11596.6|11584.6|11595.4|11583.4|0
1734712970000|2024-12-20 16:42:50|11553.4|11541.4|11541|11529|11553.9|11544.3|11539.4|11527.4|21
1734712980000|2024-12-20 16:43:00|11541.3|11529.3|11515.5|11503.5|11542.5|11530.5|11513.1|11501.1|5
1734712990000|2024-12-20 16:43:10|11515.2|11503.2|11518.6|11506.6|11518.6|11506.6|11512|11500|8
1734713000000|2024-12-20 16:43:20|11519.4|11507.4|11526.5|11514.5|11536.6|11524.6|11517.2|11505.2|3
1734713010000|2024-12-20 16:43:30|11526.3|11514.3|11514.5|11502.5|11526.3|11514.3|11514.5|11502.5|1
1734713020000|2024-12-20 16:43:40|11511.5|11499.5|11480.8|11468.8|11511.5|11499.5|11480.2|11468.2|3
1734713030000|2024-12-20 16:43:50|11481|11469|11507|11495|11507|11495|11479.8|11467.8|6
1734713040000|2024-12-20 16:44:00|11506.7|11494.7|11516.6|11504.6|11516.6|11504.6|11506.5|11494.5|3
1734713050000|2024-12-20 16:44:10|11517.6|11505.6|11469.2|11457.2|11517.6|11505.6|11469.2|11457.2|6
1734713060000|2024-12-20 16:44:20|11463.1|11451.1|11464|11452|11464|11452|11463.1|11451.1|1
1734713070000|2024-12-20 16:44:30|11463.7|11451.7|11450|11438|11467|11455|11449.4|11437.4|10
1734713080000|2024-12-20 16:44:40|11450.7|11438.7|11441.5|11429.5|11450.7|11438.7|11436.2|11424.2|1
1734713090000|2024-12-20 16:44:50|11442.4|11430.4|11432.1|11420.1|11442.4|11430.4|11431.9|11419.9|5
1734713100000|2024-12-20 16:45:00|11431.9|11419.9|11434.4|11422.4|11434.4|11422.4|11430.5|11418.5|5
1734713110000|2024-12-20 16:45:10|11433.9|11421.9|11442.3|11430.3|11442.3|11430.3|11433.9|11421.9|1
1734713120000|2024-12-20 16:45:20|11449.3|11441.3|11531.4|11519.4|11531.4|11519.4|11443.8|11431.8|20
1734713130000|2024-12-20 16:45:30|11527.4|11515.4|11515.2|11503.2|11543.9|11531.9|11515.2|11503.2|8
1734713140000|2024-12-20 16:45:40|11525|11513|11542.6|11530.6|11543.4|11531.4|11525|11513|8
1734713150000|2024-12-20 16:45:50|11542.4|11530.4|11536.7|11524.7|11542.4|11530.4|11535.8|11523.8|7
1734713160000|2024-12-20 16:46:00|11537.3|11525.3|11537.1|11525.1|11537.3|11525.3|11536.8|11524.8|1
1734713170000|2024-12-20 16:46:10|11537.3|11525.3|11555.2|11543.2|11561.6|11549.6|11537.3|11525.3|12
1734713180000|2024-12-20 16:46:20|11556.7|11544.7|11562.5|11550.5|11574.4|11562.4|11556.7|11544.7|7
1734713190000|2024-12-20 16:46:30|11557.3|11545.3|11583.6|11571.6|11583.6|11571.6|11557.3|11545.3|3
1734713200000|2024-12-20 16:46:40|11572.2|11560.2|11581.9|11569.9|11581.9|11569.9|11572.2|11560.2|3
1734713210000|2024-12-20 16:46:50|11582.2|11570.2|11570.5|11558.5|11585.9|11573.9|11570.5|11558.5|18
1734713220000|2024-12-20 16:47:00|11570.1|11558.1|11575.4|11563.4|11580.4|11568.4|11569.8|11557.8|8
1734713230000|2024-12-20 16:47:10|11575.2|11563.2|11581|11569|11581|11569|11575.1|11563.1|2
1734713240000|2024-12-20 16:47:20|11580.1|11568.1|11577.4|11565.4|11580.1|11568.1|11577.4|11565.4|3
1734713250000|2024-12-20 16:47:30|11576.2|11564.2|11588.9|11576.9|11592.8|11580.8|11574.6|11562.6|30
1734713260000|2024-12-20 16:47:40|11590.8|11578.8|11610.1|11598.1|11616.6|11604.6|11590.8|11578.8|13
1734713270000|2024-12-20 16:47:50|11608.5|11596.5|11625.2|11613.2|11625.5|11613.5|11608.3|11596.3|5
1734713280000|2024-12-20 16:48:00|11634|11622|11644.9|11632.9|11644.9|11632.9|11628.9|11616.9|26
1734713290000|2024-12-20 16:48:10|11645.1|11633.1|11656.4|11644.4|11663|11651|11645.1|11633.1|25
1734713300000|2024-12-20 16:48:20|11657.5|11645.5|11670.4|11658.4|11671.6|11659.6|11648.5|11637.9|23
1734713310000|2024-12-20 16:48:30|11670.8|11658.8|11688.9|11676.9|11688.9|11676.9|11667.3|11657.1|8
1734713320000|2024-12-20 16:48:40|11689.4|11677.4|11698.1|11686.1|11698.1|11686.3|11688.8|11676.8|19
1734713330000|2024-12-20 16:48:50|11699.8|11687.8|11708.5|11700.5|11709.7|11702|11697.9|11686.9|24
1734713340000|2024-12-20 16:49:00|11708.7|11700.7|11609.1|11601.1|11710.4|11702.4|11609.1|11597.6|73
1734713350000|2024-12-20 16:49:10|11605.6|11597.6|11641.1|11629.1|11652.8|11640.8|11605.6|11597.6|24
1734713360000|2024-12-20 16:49:20|11644.8|11632.8|11638.2|11626.2|11647.2|11635.2|11627.2|11615.2|16
1734713370000|2024-12-20 16:49:30|11632|11620|11667.8|11655.8|11668.7|11656.7|11625.2|11617.2|17
1734713380000|2024-12-20 16:49:40|11666.1|11654.1|11655.3|11643.3|11671.2|11659.2|11655.3|11643.3|22
1734713390000|2024-12-20 16:49:50|11654.5|11642.5|11635|11623|11655.2|11643.2|11625|11613|13
1734713400000|2024-12-20 16:50:00|11629.8|11617.8|11636.3|11624.3|11637.1|11625.1|11624.4|11612.4|12
1734713410000|2024-12-20 16:50:10|11636.1|11624.1|11623.5|11611.5|11636.1|11624.1|11623.5|11611.5|3
1734713420000|2024-12-20 16:50:20|11625|11613|11625|11613|11625|11613|11625|11613|1
1734713430000|2024-12-20 16:50:30|11627.5|11615.5|11627.6|11615.6|11629.5|11617.5|11627.5|11615.5|2
1734713440000|2024-12-20 16:50:40|11626.8|11614.8|11621.8|11609.8|11626.8|11614.8|11621.8|11609.8|3
1734713450000|2024-12-20 16:50:50|11623.3|11611.3|11623.3|11611.3|11623.3|11611.3|11623.3|11611.3|0
1734713460000|2024-12-20 16:51:00|11622.8|11610.8|11619.4|11611.4|11622.8|11611.4|11619.4|11609.8|3
1734713470000|2024-12-20 16:51:10|11619|11611|11619|11611|11619|11611|11619|11611|0
1734713480000|2024-12-20 16:51:20|11618.9|11610.9|11627.9|11615.9|11627.9|11615.9|11618.9|11610.7|3
1734713490000|2024-12-20 16:51:30|11628.1|11616.1|11625.4|11613.4|11628.1|11616.1|11624.4|11612.4|3
1734713500000|2024-12-20 16:51:40|11624.5|11612.5|11578|11566|11624.5|11612.5|11578|11566|15
1734713510000|2024-12-20 16:51:50|11578.9|11566.9|11563.1|11551.1|11578.9|11566.9|11563.1|11551.1|7
1734713520000|2024-12-20 16:52:00|11560.4|11548.4|11563.3|11551.3|11563.3|11551.3|11555|11543|7
1734713530000|2024-12-20 16:52:10|11563.6|11551.6|11550.1|11538.1|11564.8|11552.8|11550.1|11538.1|6
1734713540000|2024-12-20 16:52:20|11550.2|11538.2|11547.6|11535.6|11550.2|11538.2|11543.1|11531.1|5
1734713550000|2024-12-20 16:52:30|11547.2|11535.2|11541.7|11529.7|11547.2|11535.2|11541.7|11529.7|2
1734713560000|2024-12-20 16:52:40|11535.2|11523.2|11528.9|11516.9|11535.2|11523.2|11528.1|11516.1|12
1734713570000|2024-12-20 16:52:50|11529.9|11517.9|11534.1|11522.1|11534.1|11522.1|11528.6|11516.6|3
1734713580000|2024-12-20 16:53:00|11534.6|11522.6|11538.4|11526.4|11538.4|11526.4|11532.6|11520.6|4
1734713590000|2024-12-20 16:53:10|11540|11528|11535.3|11523.3|11543.9|11531.9|11535.3|11523.3|1
1734713600000|2024-12-20 16:53:20|11535.1|11523.1|11539.4|11527.4|11539.6|11527.6|11531.2|11519.2|6
1734713610000|2024-12-20 16:53:30|11537.7|11525.7|11542.6|11530.6|11542.6|11530.6|11537.7|11525.7|4
1734713620000|2024-12-20 16:53:40|11542.8|11530.8|11540|11528|11544.2|11532.2|11540|11528|6
1734713630000|2024-12-20 16:53:50|11539.8|11527.8|11530.8|11518.8|11539.8|11527.8|11530.5|11518.5|2
1734713640000|2024-12-20 16:54:00|11529.9|11517.9|11514.1|11502.1|11538.2|11526.2|11511.8|11499.8|9
1734713650000|2024-12-20 16:54:10|11513.7|11501.7|11515.5|11503.5|11516.9|11504.9|11513.7|11501.7|1
1734713660000|2024-12-20 16:54:20|11514.8|11502.8|11510.4|11498.4|11514.8|11503.5|11510.4|11498.4|1
1734713670000|2024-12-20 16:54:30|11510.2|11498.2|11490.2|11478.2|11510.2|11498.2|11489.9|11477.9|3
1734713680000|2024-12-20 16:54:40|11488.7|11476.7|11468.3|11456.3|11488.7|11476.7|11466.7|11454.7|7
1734713690000|2024-12-20 16:54:50|11468.6|11456.6|11440.5|11428.5|11468.6|11456.6|11440.5|11428.5|17
1734713700000|2024-12-20 16:55:00|11440.1|11428.1|11467.7|11455.7|11468|11456|11440.1|11428.1|10
1734713710000|2024-12-20 16:55:10|11469.2|11457.2|11501.6|11489.6|11501.6|11489.6|11469.2|11457.2|7
1734713720000|2024-12-20 16:55:20|11502.3|11490.3|11501.2|11489.2|11506.1|11494.1|11498.5|11486.5|6
1734713730000|2024-12-20 16:55:30|11498.4|11486.4|11499.6|11487.6|11499.6|11487.6|11497.6|11485.6|2
1734713740000|2024-12-20 16:55:40|11499.3|11487.3|11498.4|11486.4|11500.4|11488.4|11498.4|11486.4|0
1734713750000|2024-12-20 16:55:50|11499.9|11487.9|11500.1|11488.1|11500.1|11488.1|11499.9|11487.9|0
1734713760000|2024-12-20 16:56:00|11499.8|11487.8|11502.4|11490.4|11502.6|11490.6|11499.6|11487.6|2
1734713790000|2024-12-20 16:56:30|11503.6|11491.6|11502.6|11490.6|11503.6|11491.6|11501.7|11489.7|0
1734713800000|2024-12-20 16:56:40|11503.2|11491.2|11501.6|11489.6|11503.4|11491.4|11501.6|11489.6|0
1734713820000|2024-12-20 16:57:00|11501.9|11489.9|11502.2|11490.2|11502.5|11490.5|11501.6|11489.6|0
1734713830000|2024-12-20 16:57:10|11501.7|11489.7|11500.7|11488.7|11502|11490|11500.7|11488.7|0
1734713850000|2024-12-20 16:57:30|11499.9|11487.9|11499.9|11487.9|11499.9|11487.9|11499.9|11487.9|0
1734713860000|2024-12-20 16:57:40|11507.5|11495.5|11510.4|11498.4|11511.4|11499.4|11507.5|11495.5|4
1734713870000|2024-12-20 16:57:50|11532.8|11520.8|11533.9|11521.9|11535.3|11523.3|11532.8|11520.8|1
1734713890000|2024-12-20 16:58:10|11531.8|11519.8|11504.7|11492.7|11532.7|11520.7|11504.7|11492.7|5
1734713900000|2024-12-20 16:58:20|11504.3|11492.3|11503.7|11491.7|11504.3|11492.3|11503.7|11491.7|0
1734713920000|2024-12-20 16:58:40|11503.1|11491.1|11502.5|11490.5|11503.1|11491.1|11502.5|11490.5|0
1734713930000|2024-12-20 16:58:50|11497.3|11485.3|11497.7|11485.7|11498.2|11486.2|11497.3|11485.3|0
1734713940000|2024-12-20 16:59:00|11496.3|11484.3|11496|11484|11496.3|11484.3|11496|11484|0
1734713950000|2024-12-20 16:59:10|11495.7|11483.7|11495.5|11483.5|11495.7|11483.7|11495.5|11483.5|0
1734713960000|2024-12-20 16:59:20|11495.2|11483.2|11493|11481|11495.2|11483.2|11493|11481|0
1734713970000|2024-12-20 16:59:30|11493.2|11481.2|11483.2|11471.2|11493.2|11481.2|11483.2|11471.2|2
1734713980000|2024-12-20 16:59:40|11482.5|11470.5|11486.4|11474.4|11486.4|11474.4|11482.3|11470.3|2
1734714010000|2024-12-20 17:00:10|11484.8|11472.8|11485|11473|11485.1|11473.1|11484.8|11472.8|1
1734714020000|2024-12-20 17:00:20|11483.2|11471.2|11484.4|11472.4|11484.4|11472.4|11482.6|11470.6|2
1734714030000|2024-12-20 17:00:30|11486.7|11474.7|11486.7|11474.7|11486.7|11474.7|11486.7|11474.7|0
1734714060000|2024-12-20 17:01:00|11483.8|11471.8|11485.5|11473.5|11485.5|11473.5|11483.8|11471.8|1
1734714070000|2024-12-20 17:01:10|11485.2|11473.2|11463.2|11451.2|11485.2|11473.2|11460.8|11448.8|7
1734714090000|2024-12-20 17:01:30|11462.4|11450.4|11461.8|11449.8|11462.4|11450.4|11461.8|11449.8|0
1734714100000|2024-12-20 17:01:40|11461.5|11449.5|11459.9|11447.9|11461.5|11449.5|11459.9|11447.9|1
1734714110000|2024-12-20 17:01:50|11460.2|11448.2|11457.3|11445.3|11460.2|11448.2|11457.3|11445.3|0
1734714120000|2024-12-20 17:02:00|11457.4|11445.4|11457.8|11445.8|11457.8|11445.8|11457.4|11445.4|0
1734714130000|2024-12-20 17:02:10|11459.3|11447.3|11455.4|11443.4|11459.3|11447.3|11455.4|11443.4|1
1734714140000|2024-12-20 17:02:20|11454.9|11442.9|11455.4|11443.4|11455.4|11443.4|11454.9|11442.9|1
1734714150000|2024-12-20 17:02:30|11455.6|11443.6|11455.6|11443.6|11455.6|11443.6|11455.6|11443.6|0
1734714180000|2024-12-20 17:03:00|11462|11450|11459|11447|11462|11450|11454.1|11446.1|3
1734714190000|2024-12-20 17:03:10|11469|11457|11481.2|11469.2|11485.6|11473.6|11469|11457|4
1734714200000|2024-12-20 17:03:20|11485.7|11473.7|11484.7|11472.7|11486.5|11477.7|11480.8|11468.8|3
1734714210000|2024-12-20 17:03:30|11484.5|11472.5|11483.4|11471.4|11484.5|11472.5|11482.8|11470.8|0
1734714220000|2024-12-20 17:03:40|11483|11471|11483|11471|11483|11471|11483|11471|0
1734714230000|2024-12-20 17:03:50|11483.2|11471.2|11482.6|11470.6|11483.2|11471.2|11482.6|11470.6|1
1734714250000|2024-12-20 17:04:10|11482.3|11470.3|11482.3|11470.3|11482.3|11470.3|11482.3|11470.3|0
1734714290000|2024-12-20 17:04:50|11482.5|11470.5|11482.3|11470.3|11482.5|11470.5|11482.3|11470.3|1
1734714300000|2024-12-20 17:05:00|11482.1|11470.1|11483.1|11471.1|11483.1|11471.1|11482.1|11470.1|1
1734714310000|2024-12-20 17:05:10|11474.3|11462.3|11473|11461|11474.3|11462.3|11473|11461|6
1734714340000|2024-12-20 17:05:40|11471.2|11459.2|11471.2|11459.2|11471.2|11459.2|11471.2|11459.2|1
1734714360000|2024-12-20 17:06:00|11471.4|11459.4|11471.4|11459.4|11471.4|11459.4|11471.4|11459.4|0
1734714370000|2024-12-20 17:06:10|11471.3|11459.3|11471.3|11459.3|11471.3|11459.3|11471.3|11459.3|0
1734714390000|2024-12-20 17:06:30|11471.9|11459.9|11471.9|11459.9|11471.9|11459.9|11471.9|11459.9|0
1734714400000|2024-12-20 17:06:40|11471.7|11459.7|11481.1|11469.1|11481.1|11469.1|11471.7|11459.7|7
1734714410000|2024-12-20 17:06:50|11482.2|11470.2|11485.4|11473.4|11485.8|11473.8|11482.2|11470.2|0
1734714420000|2024-12-20 17:07:00|11486|11474|11483.3|11471.3|11486.4|11474.4|11479|11470.5|1
1734714430000|2024-12-20 17:07:10|11482.3|11470.3|11482|11470|11482.3|11470.3|11482|11470|0
1734714440000|2024-12-20 17:07:20|11488.6|11482.6|11496.6|11484.6|11496.9|11484.9|11488.6|11482.6|18
1734714450000|2024-12-20 17:07:30|11496|11484|11498.4|11486.4|11498.7|11486.7|11496|11484|0
1734714460000|2024-12-20 17:07:40|11498.6|11486.6|11499.6|11487.6|11508.6|11496.6|11498.6|11486.6|3
1734714470000|2024-12-20 17:07:50|11498.6|11486.6|11498.6|11486.6|11498.6|11486.6|11498.6|11486.6|0
1734714480000|2024-12-20 17:08:00|11500.1|11488.1|11501.4|11489.4|11501.4|11489.4|11500.1|11488.1|0
1734714490000|2024-12-20 17:08:10|11506.6|11494.6|11488.8|11476.8|11506.6|11494.6|11484.7|11472.7|6
1734714510000|2024-12-20 17:08:30|11489|11477|11485|11473|11489|11477|11483.3|11471.3|0
1734714520000|2024-12-20 17:08:40|11483.9|11471.9|11484.2|11472.2|11484.2|11472.2|11483.9|11471.9|0
1734714540000|2024-12-20 17:09:00|11483.3|11471.3|11487.3|11475.3|11487.3|11475.3|11482.7|11470.7|3
1734714550000|2024-12-20 17:09:10|11489.7|11477.7|11489.7|11477.7|11489.7|11477.7|11489.7|11477.7|0
1734714560000|2024-12-20 17:09:20|11487.8|11475.8|11487.6|11475.6|11487.8|11475.8|11487.6|11475.6|0
1734714570000|2024-12-20 17:09:30|11486.1|11474.1|11487.6|11475.6|11488.2|11476.2|11486.1|11474.1|0
1734714580000|2024-12-20 17:09:40|11487.4|11475.4|11486.1|11474.1|11487.4|11475.4|11486.1|11474.1|0
1734714590000|2024-12-20 17:09:50|11485.4|11473.4|11482.5|11470.5|11485.4|11473.4|11482.5|11470.5|0
1734714600000|2024-12-20 17:10:00|11482|11470|11475.3|11463.3|11482|11470|11475.3|11463.3|2
1734714610000|2024-12-20 17:10:10|11473.2|11461.2|11471.8|11459.8|11473.2|11461.2|11471.8|11459.8|0
1734714630000|2024-12-20 17:10:30|11472|11460|11472.5|11460.5|11472.5|11460.5|11471|11459|1
1734714640000|2024-12-20 17:10:40|11472.3|11460.3|11472.3|11460.3|11472.3|11460.3|11472.3|11460.3|0
1734714650000|2024-12-20 17:10:50|11471.7|11459.7|11471.5|11459.5|11471.7|11459.7|11471.5|11459.5|0
1734714660000|2024-12-20 17:11:00|11471.8|11459.8|11471.8|11459.8|11471.8|11459.8|11471.8|11459.8|0
1734714670000|2024-12-20 17:11:10|11472|11460|11472|11460|11472|11460|11472|11460|0
1734714700000|2024-12-20 17:11:40|11471.4|11459.4|11472.5|11460.5|11472.5|11460.5|11471.2|11459.2|0
1734714720000|2024-12-20 17:12:00|11470.6|11458.6|11470|11458|11470.6|11458.6|11470|11458|0
1734714730000|2024-12-20 17:12:10|11469.6|11457.6|11469.6|11457.6|11469.6|11457.6|11469.6|11457.6|0
1734714740000|2024-12-20 17:12:20|11472.2|11460.2|11478.8|11466.8|11478.8|11466.8|11472.2|11460.2|4
1734714750000|2024-12-20 17:12:30|11479|11467|11479|11467|11479|11467|11479|11467|0
1734714760000|2024-12-20 17:12:40|11478.8|11466.8|11487.9|11475.9|11487.9|11475.9|11478.8|11466.8|2
1734714770000|2024-12-20 17:12:50|11488.4|11476.4|11492|11480|11492.5|11480.5|11488.4|11476.4|2
1734714780000|2024-12-20 17:13:00|11492.6|11480.6|11492.6|11480.6|11492.6|11480.6|11492.6|11480.6|0
1734714790000|2024-12-20 17:13:10|11493|11481|11495.7|11483.7|11496|11484|11493|11481|0
1734714800000|2024-12-20 17:13:20|11496|11484|11496.7|11484.7|11497|11485|11495.2|11483.2|0
1734714820000|2024-12-20 17:13:40|11496.9|11484.9|11509.7|11497.7|11510|11498|11496.7|11484.7|2
1734714830000|2024-12-20 17:13:50|11510|11498|11500.3|11488.3|11510|11498|11500|11488|2
1734714840000|2024-12-20 17:14:00|11500.5|11488.5|11500.5|11488.5|11500.5|11488.5|11500.5|11488.5|0
1734714850000|2024-12-20 17:14:10|11499|11487|11494.8|11482.8|11499|11487|11494.6|11482.6|0
1734714870000|2024-12-20 17:14:30|11490|11482|11490|11482|11490|11482|11490|11482|0
1734714880000|2024-12-20 17:14:40|11493.8|11481.8|11498.9|11486.9|11498.9|11486.9|11493.8|11481.8|2
1734714890000|2024-12-20 17:14:50|11498.6|11486.6|11503.8|11491.8|11503.8|11491.8|11498.6|11486.6|0
1734714900000|2024-12-20 17:15:00|11507.1|11495.1|11504.2|11496.2|11507.1|11496.2|11504.2|11494.8|0
1734714910000|2024-12-20 17:15:10|11504|11492|11503.5|11491.5|11504|11492|11503.5|11491.5|1
1734714920000|2024-12-20 17:15:20|11499.9|11487.9|11492.5|11480.5|11499.9|11487.9|11491.5|11479.5|1
1734714930000|2024-12-20 17:15:30|11495.2|11483.2|11492.3|11480.3|11497.4|11485.4|11492.2|11480.2|0
1734714950000|2024-12-20 17:15:50|11489.9|11477.9|11489.1|11477.1|11489.9|11477.9|11489.1|11477.1|0
1734714960000|2024-12-20 17:16:00|11490.6|11478.6|11490.1|11478.1|11490.8|11478.8|11488.5|11476.5|1
1734714970000|2024-12-20 17:16:10|11490.3|11478.3|11489.7|11477.7|11490.3|11478.3|11489.7|11477.7|0
1734714980000|2024-12-20 17:16:20|11498.4|11486.4|11499.3|11487.3|11499.3|11487.3|11497|11485|2
1734714990000|2024-12-20 17:16:30|11501.6|11489.6|11501.6|11489.6|11501.6|11489.6|11501.6|11489.6|0
1734715000000|2024-12-20 17:16:40|11500.4|11488.4|11499.6|11487.6|11500.4|11488.4|11499.6|11487.6|0
1734715010000|2024-12-20 17:16:50|11499.9|11487.9|11503.1|11491.1|11503.1|11491.1|11499.9|11487.9|1
1734715040000|2024-12-20 17:17:20|11503.4|11491.4|11503.4|11491.4|11503.4|11491.4|11503.4|11491.4|1
1734715050000|2024-12-20 17:17:30|11503.6|11491.6|11503.6|11491.6|11503.6|11491.6|11503.6|11491.6|0
1734715060000|2024-12-20 17:17:40|||||||||1
1734715090000|2024-12-20 17:18:10|11504.2|11492.2|11516|11504|11517.3|11505.3|11504.2|11492.2|1
1734715110000|2024-12-20 17:18:30|11511.7|11499.7|11513.6|11501.6|11513.6|11501.6|11511.7|11499.7|2
1734715120000|2024-12-20 17:18:40|11515.2|11503.2|11518.4|11506.4|11518.4|11506.4|11515.2|11503.2|1
1734715130000|2024-12-20 17:18:50|11519.8|11507.8|11522|11510|11522|11510|11519.8|11507.8|1
1734715140000|2024-12-20 17:19:00|11522.5|11510.5|11522.5|11510.5|11522.5|11510.5|11522.5|11510.5|0
1734715150000|2024-12-20 17:19:10|11522.9|11510.9|11523.5|11511.5|11523.5|11511.5|11522.9|11510.9|1
1734715160000|2024-12-20 17:19:20|11523.9|11511.9|11523.9|11511.9|11523.9|11511.9|11523.9|11511.9|2
1734715170000|2024-12-20 17:19:30|11526.6|11514.6|11532.9|11520.9|11532.9|11520.9|11526.6|11514.6|2
1734715200000|2024-12-20 17:20:00|11533.7|11521.7|11533.7|11521.7|11533.7|11521.7|11533.7|11521.7|2
1734715210000|2024-12-20 17:20:10|11533.1|11521.1|11533.1|11521.1|11533.1|11521.1|11533.1|11521.1|2
1734715220000|2024-12-20 17:20:20|11533.5|11521.5|11533.5|11521.5|11533.5|11521.5|11533.5|11521.5|1
1734715230000|2024-12-20 17:20:30|11533.1|11521.1|11545.6|11533.6|11545.6|11533.6|11533.1|11521.1|0
1734715240000|2024-12-20 17:20:40|11544.7|11532.7|11561.8|11549.8|11561.8|11549.8|11544.1|11532.1|12
1734715250000|2024-12-20 17:20:50|11564.5|11552.5|11567|11555|11567.7|11555.7|11564.5|11552.5|0
1734715260000|2024-12-20 17:21:00|11567.2|11555.2|11573.3|11561.3|11574.2|11562.2|11567.2|11555.2|2
1734715270000|2024-12-20 17:21:10|11573.8|11561.8|11584.7|11572.7|11585.2|11573.2|11573.8|11561.8|2
1734715280000|2024-12-20 17:21:20|11585.2|11573.2|11576.3|11564.3|11585.2|11573.2|11576|11564|4
1734715300000|2024-12-20 17:21:40|11578.8|11566.8|11578.8|11566.8|11578.8|11566.8|11578.8|11566.8|0
1734715310000|2024-12-20 17:21:50|11580.2|11568.2|11580.5|11568.5|11583.4|11571.4|11580.2|11568.2|2
1734715320000|2024-12-20 17:22:00|11580.7|11568.7|11580.7|11568.7|11580.7|11568.7|11580.7|11568.7|0
1734715330000|2024-12-20 17:22:10|11580.4|11568.4|11583.5|11571.5|11584|11572|11580.4|11568.4|0
1734715340000|2024-12-20 17:22:20|11584.3|11572.3|11584.6|11572.6|11584.6|11572.6|11584.3|11572.3|0
1734715350000|2024-12-20 17:22:30|11580.6|11568.6|11587.3|11575.3|11587.3|11575.3|11580.6|11568.6|14
1734715360000|2024-12-20 17:22:40|11588.2|11576.2|11588.2|11576.2|11588.2|11576.2|11588.2|11576.2|0
1734715380000|2024-12-20 17:23:00|11587.7|11581.7|11588.8|11576.8|11588.8|11581.7|11587.7|11576.8|3
1734715390000|2024-12-20 17:23:10|11587.2|11575.2|11579.3|11567.3|11587.2|11575.2|11579.3|11567.3|1
1734715400000|2024-12-20 17:23:20|11578.5|11566.5|11579.3|11567.3|11579.3|11567.3|11577.1|11565.1|1
1734715410000|2024-12-20 17:23:30|11579.1|11567.1|11560.8|11548.8|11579.1|11567.1|11560.8|11548.8|5
1734715420000|2024-12-20 17:23:40|11562.6|11550.6|11569.4|11557.4|11569.4|11557.4|11562.6|11550.6|1
1734715440000|2024-12-20 17:24:00|11571.3|11559.3|11561.5|11549.5|11571.6|11559.6|11561.2|11549.2|3
1734715450000|2024-12-20 17:24:10|11580|11568|11583.3|11571.3|11583.6|11571.6|11578.9|11566.9|13
1734715470000|2024-12-20 17:24:30|11581.5|11569.5|11583.6|11571.6|11584.8|11572.8|11581.5|11569.5|0
1734715480000|2024-12-20 17:24:40|11585.1|11573.1|11585.1|11573.1|11585.4|11573.4|11583.8|11571.8|0
1734715490000|2024-12-20 17:24:50|11584.5|11572.5|11585|11573|11585|11573|11584.5|11572.5|0
1734715500000|2024-12-20 17:25:00|11584.5|11572.5|11585|11573|11585|11573|11584.5|11572.5|0
1734715510000|2024-12-20 17:25:10|11584|11572|11584|11572|11584|11572|11584|11572|0
1734715520000|2024-12-20 17:25:20|11581.4|11573.4|11581.4|11573.4|11581.4|11573.4|11581.4|11573.4|0
1734715530000|2024-12-20 17:25:30|11582.9|11574.9|11582.9|11574.9|11582.9|11574.9|11582.9|11574.9|0
1734715540000|2024-12-20 17:25:40|11583.5|11575.5|11583.5|11575.5|11583.5|11575.5|11583.5|11575.5|1
1734715550000|2024-12-20 17:25:50|11582.2|11576.2|11571.6|11565.6|11582.2|11576.2|11571.6|11565.3|4
1734715560000|2024-12-20 17:26:00|11571.4|11565.4|11576.8|11564.8|11583.4|11571.4|11571.4|11563.6|2
1734715570000|2024-12-20 17:26:10|11581.2|11569.2|11588.2|11576.2|11588.2|11576.2|11580.6|11568.6|1
1734715590000|2024-12-20 17:26:30|11591.2|11579.2|11590.6|11578.6|11591.2|11579.2|11590.6|11578.6|0
1734715600000|2024-12-20 17:26:40|11590.2|11578.2|11594.4|11582.4|11595.8|11583.8|11590.2|11578.2|2
1734715610000|2024-12-20 17:26:50|11593.8|11581.8|11590.2|11578.2|11593.8|11581.8|11590.2|11578.2|2
1734715620000|2024-12-20 17:27:00|11589.4|11577.4|11588.8|11576.8|11589.4|11577.4|11588.8|11576.8|0
1734715630000|2024-12-20 17:27:10|11588.4|11576.4|11588.4|11576.4|11588.4|11576.4|11588.4|11576.4|0
1734715650000|2024-12-20 17:27:30|11589.6|11577.6|11590.1|11578.1|11590.2|11578.2|11589.6|11577.6|0
1734715660000|2024-12-20 17:27:40|11590.7|11578.7|11591.2|11579.2|11591.5|11579.5|11590.4|11578.4|0
1734715670000|2024-12-20 17:27:50|11593|11581|11593.6|11581.6|11593.6|11581.6|11593|11581|1
1734715680000|2024-12-20 17:28:00|11593.8|11581.8|11592.2|11580.2|11593.8|11581.8|11591.7|11579.7|0
1734715690000|2024-12-20 17:28:10|11592.4|11580.4|11594.1|11582.1|11594.6|11583.8|11591.8|11580.4|2
1734715700000|2024-12-20 17:28:20|11591.8|11583.8|11591.8|11583.8|11594.1|11583.8|11591.8|11582.1|0
1734715710000|2024-12-20 17:28:30|11591.6|11583.6|11591.1|11583.1|11591.6|11583.6|11591.1|11583.1|0
1734715720000|2024-12-20 17:28:40|11590.9|11582.9|11590.9|11582.9|11590.9|11582.9|11590.9|11582.9|0
1734715730000|2024-12-20 17:28:50|11586.8|11574.8|11581.1|11569.1|11586.8|11574.8|11581.1|11569.1|1
1734715740000|2024-12-20 17:29:00|11580.9|11568.9|11577.9|11565.9|11580.9|11568.9|11574.9|11565.9|2
1734715750000|2024-12-20 17:29:10|11561.4|11549.4|11557.1|11545.1|11561.4|11549.4|11556.8|11544.8|3
1734715770000|2024-12-20 17:29:30|11548.3|11536.3|11531.7|11519.7|11548.6|11536.6|11531|11519|2
1734715780000|2024-12-20 17:29:40|11530.8|11518.8|11533|11521|11533|11521|11516.8|11504.8|5
1734715800000|2024-12-20 17:30:00|11532.6|11520.6|11535.6|11523.6|11536.8|11524.8|11532.6|11520.6|0
1734715810000|2024-12-20 17:30:10|11534.8|11522.8|11534.7|11522.7|11535|11523|11534.2|11522.2|0
1734715820000|2024-12-20 17:30:20|11542.1|11530.1|11545.9|11533.9|11545.9|11533.9|11542.1|11530.1|6
1734715830000|2024-12-20 17:30:30|11547.7|11535.7|11548.7|11536.7|11548.7|11536.7|11547.7|11535.7|0
1734715900000|2024-12-20 17:31:40|11547.6|11535.6|11547.9|11535.9|11547.9|11535.9|11547.6|11535.6|0
1734715910000|2024-12-20 17:31:50|11550.6|11538.6|11550.3|11538.3|11550.9|11538.9|11549.6|11537.6|0
1734715920000|2024-12-20 17:32:00|11549.7|11537.7|11541.7|11529.7|11550.3|11538.3|11541.4|11529.4|0
1734715960000|2024-12-20 17:32:40|11541.2|11529.2|11540.8|11528.8|11541.7|11529.7|11540.5|11528.5|1
1734715970000|2024-12-20 17:32:50|11541.4|11529.4|11541.4|11529.4|11542.2|11530.2|11540.8|11528.8|0
1734715980000|2024-12-20 17:33:00|11542|11530|11530.6|11518.6|11542|11530|11529.7|11517.7|1
1734715990000|2024-12-20 17:33:10|11530.8|11518.8|11530.8|11518.8|11530.8|11518.8|11530.8|11518.8|0
1734716010000|2024-12-20 17:33:30|11530.4|11518.4|11530.1|11518.1|11530.4|11518.4|11530.1|11518.1|0
1734716020000|2024-12-20 17:33:40|11529.3|11517.3|11512.3|11500.3|11529.3|11517.3|11512.3|11500.3|2
1734716030000|2024-12-20 17:33:50|11516.9|11504.9|11515.6|11503.6|11516.9|11504.9|11514.9|11502.9|0
1734716040000|2024-12-20 17:34:00|11515|11503|11519.4|11507.4|11519.4|11507.4|11513.8|11501.8|0
1734716050000|2024-12-20 17:34:10|11519.1|11507.1|11522|11510|11522|11510|11519.1|11507.1|0
1734716060000|2024-12-20 17:34:20|11522.6|11510.6|11522.8|11510.8|11522.8|11510.8|11522.6|11510.6|0
1734716070000|2024-12-20 17:34:30|11523.7|11511.7|11515.9|11503.9|11523.7|11511.7|11515.9|11503.9|2
1734716080000|2024-12-20 17:34:40|11515.5|11503.5|11515.4|11503.4|11515.5|11503.5|11515.2|11503.2|1
1734716090000|2024-12-20 17:34:50|11514.8|11502.8|11514|11502|11514.8|11502.8|11513.7|11501.7|0
1734716100000|2024-12-20 17:35:00|11514.2|11502.2|11518.4|11506.4|11518.4|11506.4|11514.2|11502.2|0
1734716110000|2024-12-20 17:35:10|11518.1|11506.1|11518.4|11506.4|11518.4|11506.4|11518.1|11506.1|1
1734716120000|2024-12-20 17:35:20|11519.4|11507.4|11518.9|11506.9|11519.9|11507.9|11518.9|11506.9|2
1734716130000|2024-12-20 17:35:30|11518.5|11506.5|11518.5|11506.5|11518.5|11506.5|11518.5|11506.5|0
1734716140000|2024-12-20 17:35:40|11518.9|11506.9|11518.9|11506.9|11518.9|11506.9|11518.9|11506.9|0
1734716150000|2024-12-20 17:35:50|11519.2|11507.2|11519.8|11507.8|11519.8|11507.8|11518|11506|1
1734716160000|2024-12-20 17:36:00|11520.3|11508.3|11520.5|11508.5|11520.5|11508.5|11520|11508|0
1734716180000|2024-12-20 17:36:20|11523.4|11511.4|11536.2|11524.2|11540.2|11528.2|11523.4|11511.4|2
1734716190000|2024-12-20 17:36:30|11539|11527|11541.9|11529.9|11541.9|11529.9|11539|11527|16
1734716200000|2024-12-20 17:36:40|11542.8|11530.8|11542.8|11530.8|11542.8|11530.8|11542.8|11530.8|0
1734716210000|2024-12-20 17:36:50|11557.2|11545.2|11559.7|11547.7|11560.1|11548.1|11556.7|11544.7|2
1734716220000|2024-12-20 17:37:00|11559.4|11547.4|11557.5|11545.5|11559.4|11547.4|11557.5|11545.5|0
1734716240000|2024-12-20 17:37:20|11556.6|11544.6|11552.9|11540.9|11556.6|11544.6|11552.9|11540.9|0
1734716250000|2024-12-20 17:37:30|11550.5|11538.5|11539|11527|11550.6|11538.6|11536.4|11524.4|2
1734716280000|2024-12-20 17:38:00|11539.2|11527.2|11539.2|11527.2|11539.2|11527.2|11539.2|11527.2|1
1734716290000|2024-12-20 17:38:10|11538.7|11526.7|11538|11526|11538.7|11526.7|11537.6|11525.6|0
1734716310000|2024-12-20 17:38:30|11538.3|11526.3|11538.3|11526.3|11538.3|11526.3|11538.3|11526.3|0
1734716320000|2024-12-20 17:38:40|11538.7|11526.7|11538.7|11526.7|11538.7|11526.7|11538.7|11526.7|0
1734716330000|2024-12-20 17:38:50|11538.4|11526.4|11538.1|11526.1|11538.4|11526.4|11538.1|11526.1|0
1734716350000|2024-12-20 17:39:10|11538.6|11526.6|11538.6|11526.6|11538.6|11526.6|11538.6|11526.6|0
1734716390000|2024-12-20 17:39:50|11538|11526|11538.6|11526.6|11538.6|11526.6|11538|11526|0
1734716400000|2024-12-20 17:40:00|11539|11527|11538.7|11526.7|11539|11527|11538.7|11526.7|0
1734716410000|2024-12-20 17:40:10|11538.4|11526.4|11538.7|11526.7|11538.7|11526.7|11538.4|11526.4|0
1734716430000|2024-12-20 17:40:30|11538.4|11526.4|11538.9|11526.9|11539.4|11527.4|11538.4|11526.4|0
1734716440000|2024-12-20 17:40:40|11539.4|11527.4|11539.4|11527.4|11539.4|11527.4|11538.9|11526.9|1
1734716450000|2024-12-20 17:40:50|11539|11527|11554.4|11542.4|11554.4|11542.4|11538.9|11526.9|2
1734716460000|2024-12-20 17:41:00|11555.3|11543.3|11558.6|11546.6|11558.6|11546.6|11555.3|11543.3|0
1734716470000|2024-12-20 17:41:10|11558.7|11546.7|11558.3|11546.3|11559|11547|11558|11546|0
1734716480000|2024-12-20 17:41:20|11559|11547|11559|11547|11559|11547|11559|11547|0
1734716490000|2024-12-20 17:41:30|11566.9|11554.9|11581.7|11569.7|11581.7|11569.7|11566.9|11554.9|5
1734716500000|2024-12-20 17:41:40|11581.4|11569.4|11573.9|11561.9|11581.4|11569.4|11569.8|11557.8|3
1734716510000|2024-12-20 17:41:50|11571.1|11559.1|11571.1|11559.1|11571.1|11559.1|11569.8|11557.8|0
1734716520000|2024-12-20 17:42:00|11569.9|11557.9|11576.1|11564.1|11576.6|11564.6|11568.8|11556.8|2
1734716530000|2024-12-20 17:42:10|11576.2|11564.2|11576.2|11564.2|11576.2|11564.2|11576.2|11564.2|0
1734716540000|2024-12-20 17:42:20|11576.5|11564.5|11576.7|11564.7|11576.8|11564.8|11576.2|11564.2|0
1734716550000|2024-12-20 17:42:30|11577|11565|11578.3|11566.3|11578.3|11566.3|11577|11565|1
1734716560000|2024-12-20 17:42:40|11575.5|11563.5|11575.4|11563.4|11575.5|11563.5|11575.4|11563.4|0
1734716570000|2024-12-20 17:42:50|11576.5|11564.5|11577.8|11565.8|11577.8|11565.8|11576.5|11564.5|0
1734716580000|2024-12-20 17:43:00|11578|11566|11578|11566|11578|11566|11578|11566|0
1734716590000|2024-12-20 17:43:10|11578.6|11566.6|11578.6|11566.6|11578.6|11566.6|11578.6|11566.6|0
1734716610000|2024-12-20 17:43:30|11578.8|11566.8|11579.5|11567.5|11579.5|11567.5|11578.8|11566.8|0
1734716620000|2024-12-20 17:43:40|11580.3|11568.3|11580.3|11568.3|11580.3|11568.3|11580.3|11568.3|0
1734716630000|2024-12-20 17:43:50|11580.8|11568.8|11581.1|11569.1|11581.1|11569.1|11580.8|11568.8|0
1734716640000|2024-12-20 17:44:00|11579.7|11571.7|11581.3|11569.3|11581.3|11572|11579.7|11568.2|2
1734716670000|2024-12-20 17:44:30|11581.6|11569.6|11589|11577|11589.6|11577.6|11579.9|11569.6|3
1734716680000|2024-12-20 17:44:40|11589.3|11577.3|11589|11577|11589.3|11577.3|11588.4|11576.4|0
1734716700000|2024-12-20 17:45:00|11588.7|11576.7|11589|11577|11589|11577|11588.7|11576.7|0
1734716710000|2024-12-20 17:45:10|11591.8|11579.8|11594|11582|11594.5|11582.5|11591.8|11579.8|0
1734716720000|2024-12-20 17:45:20|11594.3|11582.3|11594.2|11582.2|11594.5|11582.5|11594.2|11582.2|0
1734716730000|2024-12-20 17:45:30|11594|11582|11585.9|11573.9|11594|11582|11585|11573|3
1734716750000|2024-12-20 17:45:50|11585.1|11573.1|11586.2|11574.2|11587.1|11575.1|11584.9|11572.9|0
1734716760000|2024-12-20 17:46:00|11587.4|11575.4|11590.5|11578.5|11591|11579|11586.7|11574.7|0
1734716770000|2024-12-20 17:46:10|11590.7|11578.7|11590.7|11578.7|11590.7|11578.7|11590.7|11578.7|0
1734716790000|2024-12-20 17:46:30|11590.5|11578.5|11590.5|11578.5|11590.5|11578.5|11590.5|11578.5|0
1734716810000|2024-12-20 17:46:50|11592.2|11580.2|11597.4|11585.4|11597.4|11585.4|11591.7|11579.7|3
1734716840000|2024-12-20 17:47:20|11597.7|11585.7|11597.7|11585.7|11597.7|11585.7|11597.7|11585.7|0
1734716850000|2024-12-20 17:47:30|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|1
1734716870000|2024-12-20 17:47:50|11598.5|11586.5|11598.2|11586.2|11598.7|11586.7|11598.1|11586.1|0
1734716890000|2024-12-20 17:48:10|11598.4|11586.4|11587.1|11575.1|11598.4|11586.4|11585.5|11573.5|3
1734716920000|2024-12-20 17:48:40|11586.5|11574.5|11586.5|11574.5|11586.5|11574.5|11586.5|11574.5|0
1734716940000|2024-12-20 17:49:00|11585.8|11573.8|11585.8|11573.8|11585.8|11573.8|11585.8|11573.8|0
1734716950000|2024-12-20 17:49:10|11586|11574|11580.5|11568.5|11586|11574|11570.5|11558.5|5
1734716960000|2024-12-20 17:49:20|11578.5|11566.5|11579|11567|11579.2|11567.2|11576.7|11564.7|0
1734716970000|2024-12-20 17:49:30|11579.2|11567.2|11558.9|11546.9|11580.2|11568.2|11558.9|11546.9|16
1734716980000|2024-12-20 17:49:40|11558.2|11546.2|11554.1|11542.1|11560.4|11548.4|11554.1|11542.1|1
1734716990000|2024-12-20 17:49:50|11555.1|11543.1|11545.5|11533.5|11555.1|11543.1|11545.5|11533.5|2
1734717010000|2024-12-20 17:50:10|11538.1|11526.1|11537.5|11525.5|11538.1|11526.1|11537.5|11525.5|1
1734717020000|2024-12-20 17:50:20|11537.3|11525.3|11535.4|11523.4|11537.3|11525.3|11535.4|11523.4|1
1734717030000|2024-12-20 17:50:30|11536.1|11524.1|11536.1|11524.1|11536.1|11524.1|11536.1|11524.1|0
1734717050000|2024-12-20 17:50:50|11536.9|11524.9|11536.9|11524.9|11536.9|11524.9|11536.9|11524.9|0
1734717080000|2024-12-20 17:51:20|11537.7|11525.7|11537.7|11525.7|11537.7|11525.7|11537.7|11525.7|0
1734717100000|2024-12-20 17:51:40|11538.1|11526.1|11538.1|11526.1|11538.1|11526.1|11538.1|11526.1|0
1734717120000|2024-12-20 17:52:00|11537.7|11525.7|11529.8|11517.8|11537.7|11525.7|11529.8|11517.8|0
1734717150000|2024-12-20 17:52:30|11528.5|11516.5|11528.5|11516.5|11528.5|11516.5|11528.5|11516.5|0
1734717160000|2024-12-20 17:52:40|11528.7|11516.7|11525.9|11513.9|11528.7|11516.7|11525.9|11513.9|0
1734717190000|2024-12-20 17:53:10|11526.2|11514.2|11538.9|11526.9|11538.9|11526.9|11525|11513|13
1734717210000|2024-12-20 17:53:30|11539.4|11527.4|11553.7|11541.7|11553.7|11541.7|11537.7|11525.7|4
1734717220000|2024-12-20 17:53:40|11557|11545|11554.3|11542.3|11560.2|11548.2|11554.3|11542.3|0
1734717230000|2024-12-20 17:53:50|11556.8|11544.8|11558.6|11546.6|11558.9|11546.9|11555.9|11543.9|0
1734717240000|2024-12-20 17:54:00|11556.6|11544.6|11554.2|11542.2|11556.6|11544.6|11554.2|11542.2|1
1734717250000|2024-12-20 17:54:10|11551.1|11539.1|11549|11537|11551.1|11539.1|11549|11537|2
1734717260000|2024-12-20 17:54:20|11548.7|11536.7|11549|11537|11549|11537|11548.7|11536.7|0
1734717280000|2024-12-20 17:54:40|11549.6|11537.6|11549.6|11537.6|11549.6|11537.6|11549.6|11537.6|0
1734717330000|2024-12-20 17:55:30|11548.5|11536.5|11548.5|11536.5|11548.5|11536.5|11548.5|11536.5|1
1734717340000|2024-12-20 17:55:40|11548.8|11536.8|11548.5|11536.5|11548.8|11536.8|11548.5|11536.5|0
1734717350000|2024-12-20 17:55:50|11548.8|11536.8|11548.5|11536.5|11548.8|11536.8|11548.5|11536.5|1
1734717360000|2024-12-20 17:56:00|11546.6|11534.6|11539.1|11527.1|11546.6|11534.6|11538.6|11526.6|3
1734717370000|2024-12-20 17:56:10|11543.4|11531.4|11543.4|11531.4|11543.4|11531.4|11543.4|11531.4|3
1734717380000|2024-12-20 17:56:20|11546.3|11534.3|11535.5|11523.5|11546.3|11534.3|11534.7|11522.7|3
1734717390000|2024-12-20 17:56:30|11534.3|11522.3|11540.7|11528.7|11541|11529|11534.3|11522.3|1
1734717400000|2024-12-20 17:56:40|11540.3|11528.3|11539.9|11527.9|11540.3|11528.3|11539.7|11527.7|1
1734717420000|2024-12-20 17:57:00|11540.3|11528.3|11542|11530|11542|11530|11540.3|11528.3|0
1734717430000|2024-12-20 17:57:10|11542.1|11530.1|11542.1|11530.1|11542.1|11530.1|11541.8|11529.8|0
1734717440000|2024-12-20 17:57:20|11542.5|11530.5|11559.1|11547.1|11559.1|11547.1|11542.5|11530.5|5
1734717450000|2024-12-20 17:57:30|11559.3|11547.3|11550|11538|11559.3|11547.3|11550|11538|6
1734717460000|2024-12-20 17:57:40|11550.6|11538.6|11550.3|11538.3|11550.6|11538.6|11550|11538|0
1734717470000|2024-12-20 17:57:50|11549.8|11537.8|11551.8|11539.8|11551.8|11539.8|11549.8|11537.8|0
1734717480000|2024-12-20 17:58:00|11551.5|11539.5|11548.2|11536.2|11551.5|11539.5|11548.2|11536.2|0
1734717490000|2024-12-20 17:58:10|11546.7|11534.7|11545.3|11533.3|11546.7|11534.7|11545.3|11533.3|0
1734717500000|2024-12-20 17:58:20|11545.8|11533.8|11544.7|11532.7|11545.8|11533.8|11542.8|11530.8|5
1734717510000|2024-12-20 17:58:30|11545.1|11533.1|11537.8|11525.8|11545.9|11533.9|11537.8|11525.8|3
1734717520000|2024-12-20 17:58:40|11540.1|11528.1|11540.1|11528.1|11540.1|11528.1|11540.1|11528.1|1
1734717530000|2024-12-20 17:58:50|11531.7|11519.7|11538.3|11526.3|11538.3|11526.3|11531.7|11519.7|14
1734717540000|2024-12-20 17:59:00|11538.1|11526.1|11538.4|11526.4|11539.1|11527.1|11538.1|11526.1|0
1734717560000|2024-12-20 17:59:20|11538|11526|11529.7|11517.7|11538|11526|11529.7|11517.7|1
1734717590000|2024-12-20 17:59:50|11530|11518|11530.7|11518.7|11530.7|11518.7|11530|11518|0
1734717600000|2024-12-20 18:00:00|11530.3|11518.3|11529.6|11517.6|11530.3|11518.3|11529.6|11517.6|0
1734717610000|2024-12-20 18:00:10|11529.1|11517.1|11527.2|11515.2|11529.1|11517.1|11527.2|11515.2|0
1734717620000|2024-12-20 18:00:20|11526.7|11514.7|11526.2|11514.2|11526.7|11514.7|11526.2|11514.2|0
1734717630000|2024-12-20 18:00:30|11526|11514|11525.7|11513.7|11526|11514|11525.7|11513.7|0
1734717640000|2024-12-20 18:00:40|11525.5|11513.5|11525.5|11513.5|11525.5|11513.5|11525.5|11513.5|0
1734717650000|2024-12-20 18:00:50|11526.3|11514.3|11528.3|11516.3|11528.3|11516.3|11526.3|11514.3|3
1734717660000|2024-12-20 18:01:00|11527.4|11515.4|11521.7|11509.7|11527.4|11515.4|11513.9|11501.9|2
1734717670000|2024-12-20 18:01:10|11519.5|11507.5|11518.9|11506.9|11519.5|11507.5|11518.9|11506.9|0
1734717690000|2024-12-20 18:01:30|11518.7|11506.7|11518.7|11506.7|11518.7|11506.7|11518.7|11506.7|0
1734717710000|2024-12-20 18:01:50|11519.3|11507.3|11518.1|11506.1|11519.6|11507.6|11518.1|11506.1|0
1734717720000|2024-12-20 18:02:00|11517.9|11505.9|11518.2|11506.2|11518.2|11506.2|11517.9|11505.9|0
1734717750000|2024-12-20 18:02:30|11518.5|11506.5|11517.9|11505.9|11518.5|11506.5|11517.6|11505.6|0
1734717760000|2024-12-20 18:02:40|11517.3|11505.3|11517.6|11505.6|11517.6|11505.6|11517.3|11505.3|0
1734717770000|2024-12-20 18:02:50|11517.1|11505.1|11517.1|11505.1|11517.1|11505.1|11517.1|11505.1|0
1734717780000|2024-12-20 18:03:00|11517.4|11505.4|11517.1|11505.1|11517.4|11505.4|11517.1|11505.1|0
1734717810000|2024-12-20 18:03:30|11518.6|11506.6|11519.2|11507.2|11519.2|11507.2|11518.6|11506.6|0
1734717820000|2024-12-20 18:03:40|11519.4|11507.4|11519.4|11507.4|11519.4|11507.4|11519.4|11507.4|0
1734717830000|2024-12-20 18:03:50|11519.9|11507.9|11529|11517|11529|11517|11519.9|11507.9|1
1734717840000|2024-12-20 18:04:00|11528.7|11516.7|11528.7|11516.7|11528.7|11516.7|11528.4|11516.4|1
1734717860000|2024-12-20 18:04:20|11529.3|11517.3|11529.1|11517.1|11529.9|11517.9|11529.1|11517.1|0
1734717870000|2024-12-20 18:04:30|11529.2|11517.2|11529.2|11517.2|11529.2|11517.2|11529.2|11517.2|0
1734717920000|2024-12-20 18:05:20|11530|11518|11530.9|11518.9|11530.9|11518.9|11530|11518|0
1734717930000|2024-12-20 18:05:30|11529.9|11521.9|11530.4|11522.4|11530.4|11522.4|11529.9|11521.9|0
1734717940000|2024-12-20 18:05:40|11533.9|11521.9|11523.3|11511.3|11534.3|11522.3|11523.3|11511.3|2
1734717950000|2024-12-20 18:05:50|11523|11511|11522|11510|11523|11511|11522|11510|0
1734717960000|2024-12-20 18:06:00|11521.8|11509.8|11530.5|11518.5|11530.5|11518.5|11521.8|11509.8|1
1734717970000|2024-12-20 18:06:10|11529.7|11517.7|11530.6|11518.6|11530.6|11518.6|11529.7|11517.7|0
1734717990000|2024-12-20 18:06:30|11528.9|11520.9|11528.9|11520.9|11528.9|11520.9|11528.9|11520.9|0
1734718000000|2024-12-20 18:06:40|11529.1|11521.1|11529.1|11521.1|11529.1|11521.1|11529.1|11521.1|0
1734718020000|2024-12-20 18:07:00|11532.6|11520.6|11538.6|11526.6|11539.1|11527.1|11531.1|11519.1|1
1734718030000|2024-12-20 18:07:10|11539.6|11527.6|11538.8|11526.8|11539.6|11527.6|11538.8|11526.8|0
1734718050000|2024-12-20 18:07:30|11541.1|11529.1|11549|11537|11549.5|11537.5|11540.5|11529.1|3
1734718080000|2024-12-20 18:08:00|11548.9|11536.9|11537.4|11525.4|11548.9|11536.9|11537.4|11525.4|1
1734718090000|2024-12-20 18:08:10|11538|11526|11538.7|11526.7|11538.7|11526.7|11538|11526|0
1734718110000|2024-12-20 18:08:30|11538.9|11526.9|11537.7|11529.7|11539.4|11529.7|11537.7|11526.9|0
1734718120000|2024-12-20 18:08:40|11537.8|11529.8|11542.3|11530.3|11542.3|11530.4|11537.8|11529.3|1
1734718130000|2024-12-20 18:08:50|11541.5|11533.5|11542.8|11534.8|11542.8|11534.8|11541.5|11533.5|0
1734718140000|2024-12-20 18:09:00|11542.6|11534.6|11550.3|11538.3|11551.9|11539.9|11542.6|11534.6|2
1734718150000|2024-12-20 18:09:10|11550.5|11538.5|11550.5|11538.5|11550.5|11538.5|11549.8|11537.8|1
1734718160000|2024-12-20 18:09:20|11539|11527|11541.8|11529.8|11541.8|11529.8|11538.4|11526.4|0
1734718170000|2024-12-20 18:09:30|11546.8|11534.8|11548|11536|11548|11536|11546.8|11534.8|0
1734718180000|2024-12-20 18:09:40|11549|11537|11549.3|11537.3|11549.3|11537.3|11549|11537|0
1734718190000|2024-12-20 18:09:50|11547.7|11539.7|11547.8|11541.8|11547.8|11541.8|11547.7|11539.7|0
1734718200000|2024-12-20 18:10:00|11547.7|11541.7|11547.2|11541.2|11547.7|11541.7|11547.2|11541.2|0
1734718210000|2024-12-20 18:10:10|11547.1|11541.1|11547.1|11541.1|11547.1|11541.1|11547.1|11541.1|0
1734718220000|2024-12-20 18:10:20|||||||||1
1734718230000|2024-12-20 18:10:30|11546.8|11540.8|11547|11539|11548|11542|11546.3|11539|2
1734718240000|2024-12-20 18:10:40|11546.6|11540.6|11546.6|11540.6|11546.6|11540.6|11546.5|11540.5|1
1734718260000|2024-12-20 18:11:00|11546.5|11540.5|11546|11534|11546.5|11540.5|11544.9|11534|1
1734718280000|2024-12-20 18:11:20|11546.3|11534.3|11546.3|11534.3|11546.3|11534.3|11546.3|11534.3|0
1734718290000|2024-12-20 18:11:30|11546.6|11534.6|11546.6|11534.6|11546.6|11534.6|11546.6|11534.6|0
1734718320000|2024-12-20 18:12:00|11546.3|11534.3|11546.3|11534.3|11546.3|11534.3|11546.3|11534.3|0
1734718330000|2024-12-20 18:12:10|11546.6|11534.6|11537.3|11525.3|11546.6|11534.6|11534.9|11522.9|1
1734718340000|2024-12-20 18:12:20|11535.6|11523.6|11536.1|11524.1|11536.1|11524.1|11535.1|11523.1|0
1734718350000|2024-12-20 18:12:30|11536.3|11524.3|11536.3|11524.3|11536.3|11524.3|11536.3|11524.3|0
1734718380000|2024-12-20 18:13:00|11536.6|11524.6|11550|11538|11550|11538|11536.6|11524.6|8
1734718390000|2024-12-20 18:13:10|11550.5|11538.5|11551|11539|11551|11539|11550.5|11538.5|1
1734718400000|2024-12-20 18:13:20|11551.5|11539.5|11551.5|11539.5|11551.5|11539.5|11551.5|11539.5|0
1734718410000|2024-12-20 18:13:30|11552.4|11540.4|11553.9|11545.9|11560.7|11549|11552.4|11540.4|2
1734718420000|2024-12-20 18:13:40|11551|11543|11549|11537|11551|11543|11548.9|11536.9|1
1734718430000|2024-12-20 18:13:50|11549.6|11537.6|11545.6|11533.6|11550.6|11538.6|11545.6|11533.6|0
1734718440000|2024-12-20 18:14:00|11543.9|11535.9|11543.9|11535.9|11543.9|11535.9|11543.9|11535.9|0
1734718450000|2024-12-20 18:14:10|11544.1|11536.1|11542.1|11536.1|11544.1|11536.1|11542.1|11536.1|0
1734718460000|2024-12-20 18:14:20|11548.1||11548.1||11548.1||11548.1||1
1734718470000|2024-12-20 18:14:30|11550.1|11538.1|11551.1|11545.1|11551.1|11545.1|11550.1|11538.1|0
1734718480000|2024-12-20 18:14:40|11551.5|11545.5|11551.6|11543.6|11553.7|11547.6|11551.5|11543.6|2
1734718500000|2024-12-20 18:15:00|11553.4|11545.4|11553.4|11545.4|11553.4|11545.4|11553.4|11545.4|0
1734718510000|2024-12-20 18:15:10|11550.9|11538.9|11553.4|11541.4|11553.7|11541.7|11550.9|11538.9|2
1734718520000|2024-12-20 18:15:20|11551.8|11539.8|11549.5|11537.5|11551.8|11539.8|11549.5|11537.5|0
1734718530000|2024-12-20 18:15:30|11547.5|11535.5|11547.5|11535.5|11547.5|11535.5|11547.5|11535.5|0
1734718550000|2024-12-20 18:15:50|11547.2|11535.2|11546|11534|11547.5|11535.5|11546|11534|0
1734718580000|2024-12-20 18:16:20|11544.3|11536.3|11544.3|11536.3|11544.3|11536.3|11544.3|11536.3|0
1734718590000|2024-12-20 18:16:30|11544.5|11536.5|11545|11537|11545|11537|11544.5|11536.5|0
1734718600000|2024-12-20 18:16:40|11544.5|11538.5|11545|11533|11545|11538.5|11544.5|11533|6
1734718610000|2024-12-20 18:16:50|11542.7|11534.7|11532.5|11520.5|11545|11534.7|11532.5|11520.5|5
1734718620000|2024-12-20 18:17:00|11532.4|11520.4|11531.2|11519.2|11532.9|11520.9|11530.9|11518.9|0
1734718630000|2024-12-20 18:17:10|11530.9|11518.9|11530.9|11518.9|11530.9|11518.9|11530.6|11518.6|0
1734718640000|2024-12-20 18:17:20|11530.6|11518.6|11530.9|11518.9|11531.2|11519.2|11530.6|11518.6|0
1734718660000|2024-12-20 18:17:40|11531.5|11519.5|11532.3|11520.3|11532.3|11520.3|11531.5|11519.5|0
1734718670000|2024-12-20 18:17:50|11532.4|11520.4|11532.6|11520.6|11532.6|11520.6|11532.4|11520.4|0
1734718680000|2024-12-20 18:18:00|11530.9|11522.9|11530.9|11522.9|11530.9|11522.9|11530.9|11522.9|0
1734718690000|2024-12-20 18:18:10|11531.4|11523.4|11538.4|11526.4|11538.4|11527.3|11531.4|11523|2
1734718700000|2024-12-20 18:18:20|11537|11531|11539.1|11527.1|11539.1|11532.4|11537|11525.5|1
1734718710000|2024-12-20 18:18:30|11539.3|11527.3|11539.3|11527.3|11539.3|11527.3|11539.3|11527.3|0
1734718730000|2024-12-20 18:18:50|11538.4|11526.4|11539.8|11527.8|11539.8|11527.8|11538.4|11526.4|0
1734718750000|2024-12-20 18:19:10|11538.9|11526.9|11538.9|11526.9|11538.9|11526.9|11538.9|11526.9|1
1734718760000|2024-12-20 18:19:20|11536.7|11524.7|11535.4|11523.4|11536.7|11524.7|11535.4|11523.4|0
1734718770000|2024-12-20 18:19:30|11535.1|11523.1|11524.4|11512.4|11535.1|11523.1|11523.7|11511.7|2
1734718780000|2024-12-20 18:19:40|11524.6|11512.6|11531.3|11519.3|11532.3|11520.3|11524.6|11512.6|1
1734718790000|2024-12-20 18:19:50|11542.4|11530.4|11540.1|11532.1|11542.4|11532.1|11540.1|11530.4|16
1734718800000|2024-12-20 18:20:00|11539.7|11531.7|11536.7|11530.7|11540.7|11532.7|11536.7|11530.7|4
1734718810000|2024-12-20 18:20:10|11544.6|11532.6|11549.4|11537.4|11549.4|11537.4|11544.6|11532.6|6
1734718820000|2024-12-20 18:20:20|11548.8|11536.8|11550.7|11542.7|11550.7|11542.7|11541.1|11530.5|3
1734718830000|2024-12-20 18:20:30|11552|11544|11551.4|11543.4|11553.4|11544|11550.5|11540.3|67
1734718840000|2024-12-20 18:20:40|11552.5|11540.5|11549.4|11541.4|11552.5|11541.4|11549.4|11540.5|7
1734718850000|2024-12-20 18:20:50|11546|11540|11552.6|11540.6|11552.9|11540.9|11545.9|11539.9|20
1734718860000|2024-12-20 18:21:00|11546.4|11540.4|11545.6|11539.6|11546.4|11540.4|11545.6|11539.6|2
1734718870000|2024-12-20 18:21:10|11546.4|11540.4|11546.4|11540.4|11546.4|11540.4|11545.8|11539.8|1
1734718890000|2024-12-20 18:21:30|||||||||3
1734718900000|2024-12-20 18:21:40|11545.2|11539.2|11535.4|11523.4|11545.2|11539.2|11533|11521|3
1734718910000|2024-12-20 18:21:50|11533.7|11525.7|11534.3|11526.3|11535.8|11526.3|11533.7|11521.8|0
1734718920000|2024-12-20 18:22:00|11540.3|11528.3|11542.5|11530.5|11542.5|11530.5|11540.3|11528.3|1
1734718930000|2024-12-20 18:22:10|11544.8|11532.8|11540.3|11528.3|11544.8|11532.8|11540.3|11528.3|2
1734718940000|2024-12-20 18:22:20|11538.6|11526.6|11538.3|11526.3|11538.9|11526.9|11538.3|11526.3|1
1734718950000|2024-12-20 18:22:30|11538.4|11526.4|11538.4|11526.4|11538.4|11526.4|11538.4|11526.4|0
1734718960000|2024-12-20 18:22:40|11535.3|11523.3|11534.7|11522.7|11535.3|11523.3|11534.7|11522.7|1
1734718970000|2024-12-20 18:22:50|11533.1|11521.1|11528.4|11516.4|11533.1|11521.1|11528.4|11516.4|0
1734718980000|2024-12-20 18:23:00|11528.6|11516.6|11536.9|11524.9|11537.9|11525.9|11528.4|11516.4|1
1734718990000|2024-12-20 18:23:10|11535.2|11523.2|11534.5|11522.5|11535.2|11523.2|11534.5|11522.5|1
1734719000000|2024-12-20 18:23:20|11533.3|11521.3|11530.7|11518.7|11533.3|11521.3|11530.6|11518.6|0
1734719040000|2024-12-20 18:24:00|11531.3|11519.3|11536.9|11524.9|11540.3|11528.3|11531.3|11519.3|2
1734719050000|2024-12-20 18:24:10|11538.2|11526.2|11538.2|11526.2|11538.2|11526.2|11538|11526|0
1734719060000|2024-12-20 18:24:20|11542.1|11530.1|11541.3|11529.3|11543.1|11531.1|11541.3|11529.3|3
1734719070000|2024-12-20 18:24:30|11541.9|11529.9|11542.3|11530.3|11542.6|11530.6|11541.9|11529.9|0
1734719080000|2024-12-20 18:24:40|11541.3|11529.3|11541.3|11529.3|11541.3|11529.3|11541.3|11529.3|0
1734719090000|2024-12-20 18:24:50|11541|11529|11541.7|11529.7|11541.7|11529.7|11541|11529|0
1734719100000|2024-12-20 18:25:00|11542|11530|11542.6|11530.6|11542.6|11530.6|11542|11530|1
1734719110000|2024-12-20 18:25:10|11549|11537|11549.5|11537.5|11549.5|11537.5|11549|11537|2
1734719120000|2024-12-20 18:25:20|11545.9|11533.9|11544.7|11532.7|11545.9|11533.9|11542.8|11530.8|1
1734719130000|2024-12-20 18:25:30|11545.1|11533.1|11544.4|11532.4|11545.1|11533.1|11544.4|11532.4|1
1734719140000|2024-12-20 18:25:40|11545.1|11533.1|11547.1|11535.1|11547.1|11535.1|11545.1|11533.1|0
1734719150000|2024-12-20 18:25:50|11547.4|11535.4|11547.4|11535.4|11547.4|11535.4|11547.4|11535.4|0
1734719160000|2024-12-20 18:26:00|11547.6|11535.6|11547.3|11539.3|11547.6|11539.3|11547.3|11535.6|0
1734719170000|2024-12-20 18:26:10|11545.1|11533.1|11550.5|11538.5|11550.7|11538.7|11544.8|11532.8|1
1734719180000|2024-12-20 18:26:20|11550.2|11538.2|11549.2|11541.2|11550.2|11541.2|11549.2|11538.2|0
1734719190000|2024-12-20 18:26:30|11563.4|11551.4|11564.1|11552.1|11564.1|11552.1|11563.4|11551.4|1
1734719200000|2024-12-20 18:26:40|11565.6|11557.6|11568.4|11560.4|11569.5|11560.4|11565.6|11557.1|0
1734719210000|2024-12-20 18:26:50|11568|11560|11570|11558|11570|11560|11568|11558|1
1734719220000|2024-12-20 18:27:00|11570.5|11558.5|11570.2|11562.2|11573|11562.2|11569.7|11558.5|38
1734719230000|2024-12-20 18:27:10|11570.5|11562.5|11570.2|11562.2|11570.5|11562.5|11570.2|11562.2|0
1734719240000|2024-12-20 18:27:20|11563.5|11551.5|11559|11547|11563.5|11551.5|11557.9|11545.9|2
1734719250000|2024-12-20 18:27:30|11561.1|11549.1|11564.7|11552.7|11566.7|11554.7|11561.1|11549.1|0
1734719260000|2024-12-20 18:27:40|11564.8|11552.8|11565.5|11553.5|11566.4|11554.4|11564.8|11552.8|0
1734719270000|2024-12-20 18:27:50|11567|11555|11568.5|11556.5|11568.5|11556.5|11567|11555|0
1734719280000|2024-12-20 18:28:00|11568.7|11556.7|11577.9|11565.9|11577.9|11565.9|11568.7|11556.7|1
1734719300000|2024-12-20 18:28:20|11578.5|11566.5|11581|11569|11581|11569.4|11577.2|11565.8|2
1734719310000|2024-12-20 18:28:30|11580.8|11568.8|11581.1|11569.1|11581.1|11569.1|11580.8|11568.8|0
1734719320000|2024-12-20 18:28:40|11582.1|11570.1|11583.2|11571.2|11583.2|11571.2|11582.1|11570.1|0
1734719330000|2024-12-20 18:28:50|11582.7|11570.7|11586.2|11574.2|11586.2|11574.2|11582.2|11570.2|1
1734719340000|2024-12-20 18:29:00|11586.5|11574.5|11586.5|11574.5|11586.8|11574.8|11586.2|11574.2|0
1734719350000|2024-12-20 18:29:10|11586.8|11574.8|11584.4|11572.4|11586.8|11574.8|11582.5|11570.5|3
1734719370000|2024-12-20 18:29:30|11587.4|11575.4|11600.4|11588.4|11600.4|11588.4|11587.4|11575.4|4
1734719380000|2024-12-20 18:29:40|11601.4|11589.4|11601.4|11589.4|11601.4|11589.4|11601.4|11589.4|0
1734719390000|2024-12-20 18:29:50|11601.7|11589.7|11596.8|11584.8|11601.7|11589.7|11596.8|11584.8|3
1734947100000|2024-12-23 09:45:00|11536.2|11524.2|11530.8|11518.8|11537.5|11525.5|11529|11517|15
1734947110000|2024-12-23 09:45:10|11530.4|11518.4|11522.4|11510.4|11530.4|11518.4|11519.6|11507.6|6
1734947120000|2024-12-23 09:45:20|11518.9|11506.9|11518.7|11506.7|11519.2|11507.2|11518.7|11506.7|1
1734947130000|2024-12-23 09:45:30|11517.6|11505.6|11505.8|11493.8|11517.6|11505.6|11505.8|11493.8|8
1734947140000|2024-12-23 09:45:40|11504.8|11492.8|11500.1|11488.1|11504.8|11492.8|11500.1|11488.1|2
1734947150000|2024-12-23 09:45:50|11500.9|11488.9|11496.9|11484.9|11500.9|11488.9|11496.9|11484.9|1
1734947160000|2024-12-23 09:46:00|11496.1|11484.1|11493.6|11481.6|11496.1|11484.1|11493.6|11481.6|1
1734947170000|2024-12-23 09:46:10|11493.7|11481.7|11493.7|11481.7|11493.7|11481.7|11493.7|11481.7|2
1734947180000|2024-12-23 09:46:20|11493.9|11481.9|11520.6|11508.6|11521.1|11509.1|11493.9|11481.9|9
1734947190000|2024-12-23 09:46:30|11520.9|11508.9|11538.2|11526.2|11538.2|11526.2|11520.9|11508.9|1
1734947200000|2024-12-23 09:46:40|11537.7|11525.7|11540.2|11528.2|11540.2|11528.2|11534.1|11522.1|3
1734947210000|2024-12-23 09:46:50|11551.8|11539.8|11552.9|11540.9|11552.9|11540.9|11551.5|11539.5|1
1734947220000|2024-12-23 09:47:00|11553.1|11541.1|11575.1|11563.1|11575.1|11563.1|11553.1|11541.1|6
1734947230000|2024-12-23 09:47:10|11576.6|11564.6|11576.6|11564.6|11576.6|11564.6|11576.6|11564.6|1
1734947240000|2024-12-23 09:47:20|11583.9|11571.9|11584.3|11572.3|11591|11579|11583.9|11571.9|2
1734947250000|2024-12-23 09:47:30|11583.3|11571.3|11583.8|11571.8|11586.1|11574.1|11583.3|11571.3|1
1734947260000|2024-12-23 09:47:40|11584.7|11572.7|11585.1|11573.1|11585.1|11573.1|11574.8|11562.8|7
1734947270000|2024-12-23 09:47:50|11582.2|11570.2|11586.1|11574.1|11586.1|11574.1|11582.2|11570.2|0
1734947280000|2024-12-23 09:48:00|11586.5|11574.5|11587.7|11575.7|11589|11577|11586.5|11574.5|4
1734947290000|2024-12-23 09:48:10|11587.1|11575.1|11589.5|11577.5|11589.5|11577.5|11586.9|11574.9|1
1734947300000|2024-12-23 09:48:20|11591|11579|11596.1|11584.1|11597.8|11585.8|11591|11579|1
1734947310000|2024-12-23 09:48:30|11592.6|11580.6|11593.6|11581.6|11593.9|11581.9|11592.6|11580.6|0
1734947330000|2024-12-23 09:48:50|11596|11584|11615.8|11603.8|11615.8|11603.8|11596|11584|3
1734947340000|2024-12-23 09:49:00|11616.2|11604.2|11617.4|11605.4|11620.1|11608.1|11616.2|11604.2|2
1734947350000|2024-12-23 09:49:10|11617.7|11605.7|11617.7|11605.7|11617.7|11605.7|11617.7|11605.7|0
1734947360000|2024-12-23 09:49:20|11618.3|11606.3|11618.1|11606.1|11618.3|11606.3|11618.1|11606.1|3
1734947370000|2024-12-23 09:49:30|11618.3|11606.3|11633.5|11621.5|11633.5|11621.5|11618.3|11606.3|3
1734947380000|2024-12-23 09:49:40|11628.8|11616.8|11601.4|11589.4|11628.8|11616.8|11599.4|11587.4|9
1734947390000|2024-12-23 09:49:50|11601.1|11589.1|11592.8|11580.8|11601.1|11589.1|11592.8|11580.8|0
1734947400000|2024-12-23 09:50:00|11593.8|11581.8|11582.9|11570.9|11593.8|11581.8|11582.6|11570.6|1
1734947410000|2024-12-23 09:50:10|11583.1|11571.1|11583.1|11571.1|11583.1|11571.1|11583.1|11571.1|0
1734947420000|2024-12-23 09:50:20|11600.9|11588.9|11602.6|11590.6|11602.6|11590.6|11600.9|11588.9|6
1734947430000|2024-12-23 09:50:30|11601.8|11589.8|11601.4|11589.4|11601.8|11589.8|11600.9|11588.9|0
1734947440000|2024-12-23 09:50:40|11601.7|11589.7|11600.9|11588.9|11601.7|11589.7|11600.9|11588.9|0
1734947450000|2024-12-23 09:50:50|11601.5|11589.5|11601.3|11589.3|11601.5|11589.5|11601.3|11589.3|0
1734947460000|2024-12-23 09:51:00|11601.5|11589.5|11595.5|11583.5|11601.5|11589.5|11595.5|11583.5|0
1734947470000|2024-12-23 09:51:10|11599.9|11587.9|11599.9|11587.9|11599.9|11587.9|11599.9|11587.9|0
1734947480000|2024-12-23 09:51:20|11604.6|11592.6|11604.8|11592.8|11604.8|11592.8|11604.6|11592.6|0
1734947490000|2024-12-23 09:51:30|11604.2|11592.2|11604.8|11592.8|11604.8|11592.8|11604.2|11592.2|2
1734947500000|2024-12-23 09:51:40|11605.4|11593.4|11605.4|11593.4|11605.4|11593.4|11605.1|11593.1|0
1734947510000|2024-12-23 09:51:50|11605.1|11593.1|11605.7|11593.7|11606|11594|11605.1|11593.1|0
1734947520000|2024-12-23 09:52:00|11607.5|11595.5|11607.5|11595.5|11607.5|11595.5|11607.5|11595.5|0
1734947530000|2024-12-23 09:52:10|11608.5|11596.5|11613.3|11601.3|11613.6|11601.6|11608.5|11596.5|1
1734947540000|2024-12-23 09:52:20|11613.6|11601.6|11636.9|11624.9|11638.3|11626.3|11613.6|11601.6|6
1734947550000|2024-12-23 09:52:30|11635.3|11623.3|11613.8|11601.8|11635.3|11623.3|11613.8|11601.8|1
1734947560000|2024-12-23 09:52:40|11612.7|11600.7|11612.6|11600.6|11612.7|11600.7|11611.3|11599.3|0
1734947570000|2024-12-23 09:52:50|11611.4|11599.4|11611.4|11599.4|11611.4|11599.4|11610.4|11598.4|0
1734947580000|2024-12-23 09:53:00|11611|11599|11611.5|11599.5|11611.5|11599.5|11611|11599|0
1734947600000|2024-12-23 09:53:20|11611.3|11599.3|11610.2|11598.2|11613.1|11601.1|11610.2|11598.2|15
1734947610000|2024-12-23 09:53:30|11610|11598|11610|11598|11610.3|11598.3|11610|11598|1
1734947630000|2024-12-23 09:53:50|11613|11601|11613|11601|11613|11601|11613|11601|0
1734947640000|2024-12-23 09:54:00|11612.1|11600.1|11612.1|11600.1|11612.1|11600.1|11612.1|11600.1|0
1734947650000|2024-12-23 09:54:10|11616.8|11604.8|11620.5|11608.5|11620.5|11608.5|11616.8|11604.8|2
1734947660000|2024-12-23 09:54:20|11621.4|11609.4|11624.5|11612.5|11624.5|11612.5|11621.4|11609.4|2
1734947680000|2024-12-23 09:54:40|11624.4|11612.4|11622.1|11610.1|11624.4|11612.4|11615.2|11603.2|5
1734947690000|2024-12-23 09:54:50|11628.1|11616.1|11616|11604|11631.1|11619.1|11609.8|11597.8|7
1734947700000|2024-12-23 09:55:00|11616.5|11604.5|11612.3|11600.3|11616.5|11604.5|11612.3|11600.3|0
1734947710000|2024-12-23 09:55:10|11613.2|11601.2|11611.2|11599.2|11614.1|11602.1|11611.2|11599.2|0
1734947720000|2024-12-23 09:55:20|11609.9|11597.9|11610.8|11598.8|11610.8|11598.8|11609.9|11597.9|0
1734947730000|2024-12-23 09:55:30|11611.6|11599.6|11627.1|11615.1|11630.2|11618.2|11611|11599|6
1734947740000|2024-12-23 09:55:40|11626.9|11614.9|11604.3|11592.3|11627.6|11615.6|11603.8|11591.8|3
1734947750000|2024-12-23 09:55:50|11602|11590|11630.4|11618.4|11630.4|11618.4|11600.5|11588.5|13
1734947760000|2024-12-23 09:56:00|11633.1|11621.1|11633.2|11621.2|11634.3|11622.3|11633.1|11621.1|0
1734947770000|2024-12-23 09:56:10|11624.1|11612.1|11624.1|11612.1|11624.1|11612.1|11624.1|11612.1|1
1734947780000|2024-12-23 09:56:20|11622.3|11610.3|11618.7|11606.7|11622.3|11610.3|11618.4|11606.4|0
1734947790000|2024-12-23 09:56:30|11614|11602|11611.7|11599.7|11614|11602|11610.5|11598.5|1
1734947800000|2024-12-23 09:56:40|11611.8|11599.8|11611.8|11599.8|11613|11601|11607.3|11595.3|0
1734947810000|2024-12-23 09:56:50|11611|11599|11610.6|11598.6|11611.6|11599.6|11609.5|11597.5|0
1734947820000|2024-12-23 09:57:00|11611.3|11599.3|11607.6|11595.6|11613.5|11601.5|11607.6|11595.6|0
1734947830000|2024-12-23 09:57:10|11607.8|11595.8|11606.4|11594.4|11608.7|11596.7|11606.1|11594.1|0
1734947840000|2024-12-23 09:57:20|11606.3|11594.3|11607.7|11595.7|11607.7|11595.7|11606.3|11594.3|0
1734947850000|2024-12-23 09:57:30|11606.8|11594.8|11599.3|11587.3|11606.8|11594.8|11599|11587|0
1734947860000|2024-12-23 09:57:40|11617.9|11605.9|11628.2|11616.2|11628.2|11616.2|11617.9|11605.9|3
1734947870000|2024-12-23 09:57:50|11627.3|11615.3|11629.1|11617.1|11629.1|11617.1|11627.3|11615.3|1
1734947880000|2024-12-23 09:58:00|11629.2|11617.2|11633.1|11621.1|11633.1|11621.1|11629.2|11617.2|0
1734947890000|2024-12-23 09:58:10|11633.4|11621.4|11633.1|11621.1|11633.4|11621.4|11633.1|11621.1|0
1734947900000|2024-12-23 09:58:20|11632.2|11620.2|11631.4|11619.4|11632.2|11620.2|11631.4|11619.4|0
1734947910000|2024-12-23 09:58:30|11631.7|11619.7|11631.4|11619.4|11631.7|11619.7|11631.4|11619.4|0
1734947930000|2024-12-23 09:58:50|11631.7|11619.7|11631.1|11619.1|11631.7|11619.7|11631.1|11619.1|1
1734947940000|2024-12-23 09:59:00|11630.9|11618.9|11630|11618|11630.9|11618.9|11630|11618|1
1734947980000|2024-12-23 09:59:40|11630.3|11618.3|11630|11618|11630.5|11618.5|11630|11618|0
1734947990000|2024-12-23 09:59:50|11630.5|11618.5|11630|11618|11630.5|11618.5|11630|11618|0
1734948000000|2024-12-23 10:00:00|11630.5|11618.5|11631|11619|11631|11619|11630|11618|0
1734948010000|2024-12-23 10:00:10|11630.5|11618.5|11636.8|11624.8|11638.5|11626.5|11630.5|11618.5|5
1734948020000|2024-12-23 10:00:20|11636.3|11624.3|11638.2|11626.2|11638.2|11626.2|11636.3|11624.3|2
1734948040000|2024-12-23 10:00:40|11630.7|11618.7|11625.5|11613.5|11630.7|11618.7|11625.1|11613.1|3
1734948050000|2024-12-23 10:00:50|11624.9|11612.9|11622.8|11610.8|11624.9|11612.9|11622.8|11610.8|0
1734948060000|2024-12-23 10:01:00|11633.6|11621.6|11636.6|11624.6|11636.6|11624.6|11631.5|11619.5|8
1734948070000|2024-12-23 10:01:10|11636.8|11624.8|11640.7|11628.7|11641.6|11629.6|11636.5|11624.5|1
1734948080000|2024-12-23 10:01:20|11640.1|11628.1|11640.6|11628.6|11640.6|11628.6|11640.1|11628.1|1
1734948090000|2024-12-23 10:01:30|11641.1|11629.1|11641.4|11629.4|11641.6|11629.6|11641.1|11629.1|0
1734948100000|2024-12-23 10:01:40|11641.6|11629.6|11641.6|11629.6|11641.6|11629.6|11641.6|11629.6|0
1734948120000|2024-12-23 10:02:00|11640.4|11628.4|11612.6|11600.6|11640.4|11628.4|11612.6|11600.6|44
1734948130000|2024-12-23 10:02:10|11610|11598|11612.3|11600.3|11617|11605|11610|11598|2
1734948150000|2024-12-23 10:02:30|11607|11595|11594.6|11582.6|11607|11595|11594.6|11582.6|1
1734948160000|2024-12-23 10:02:40|11592.5|11580.5|11586.9|11574.9|11592.5|11580.5|11586.9|11574.9|0
1734948170000|2024-12-23 10:02:50|11583.2|11571.2|11582.6|11570.6|11583.2|11571.2|11582.6|11570.6|0
1734948180000|2024-12-23 10:03:00|11582.4|11570.4|11580.2|11568.2|11582.4|11570.4|11579.4|11567.4|0
1734948190000|2024-12-23 10:03:10|11579.9|11567.9|11579.9|11567.9|11579.9|11567.9|11579.9|11567.9|0
1734948200000|2024-12-23 10:03:20|11579.1|11567.1|11579.5|11567.5|11579.5|11567.5|11579.1|11567.1|0
1734948210000|2024-12-23 10:03:30|11578.1|11566.1|11578.5|11566.5|11579.3|11567.3|11577.7|11565.7|0
1734948220000|2024-12-23 10:03:40|11577.7|11565.7|11567.8|11555.8|11577.7|11565.7|11567.8|11555.8|2
1734948230000|2024-12-23 10:03:50|11561.6|11549.6|11563.4|11551.4|11563.4|11551.4|11561.6|11549.6|0
1734948240000|2024-12-23 10:04:00|11559.7|11547.7|11558.2|11546.2|11559.7|11547.7|11557.7|11545.7|1
1734948250000|2024-12-23 10:04:10|11557.3|11545.3|11542|11530|11558.2|11546.2|11542|11530|2
1734948260000|2024-12-23 10:04:20|11543|11531|11538.5|11526.5|11543|11531|11538.5|11526.5|3
1734948270000|2024-12-23 10:04:30|11537.9|11525.9|11535.5|11523.5|11537.9|11525.9|11535.5|11523.5|0
1734948280000|2024-12-23 10:04:40|11533.5|11521.5|11531|11519|11533.5|11521.5|11531|11519|0
1734948290000|2024-12-23 10:04:50|11531.6|11519.6|11532|11520|11532|11520|11531.5|11519.5|3
1734948300000|2024-12-23 10:05:00|11531.7|11519.7|11531.3|11519.3|11532|11520|11531|11519|0
1734948320000|2024-12-23 10:05:20|11533|11521|11532.5|11520.5|11533|11521|11532.5|11520.5|0
1734948340000|2024-12-23 10:05:40|11532.3|11520.3|11532.3|11520.3|11532.3|11520.3|11532.3|11520.3|0
1734948350000|2024-12-23 10:05:50|11530.8|11518.8|11545|11533|11545|11533|11530.8|11518.8|2
1734948370000|2024-12-23 10:06:10|11546|11534|11550.6|11538.6|11550.6|11538.6|11546|11534|1
1734948390000|2024-12-23 10:06:30|11550.8|11538.8|11550.8|11538.8|11550.8|11538.8|11550.8|11538.8|0
1734948400000|2024-12-23 10:06:40|11551.2|11539.2|11545.6|11533.6|11551.2|11539.2|11545.6|11533.6|3
1734948410000|2024-12-23 10:06:50|11557.3|11545.3|11557.9|11545.9|11558.2|11546.2|11557.3|11545.3|1
1734948420000|2024-12-23 10:07:00|11558.2|11546.2|11558.2|11546.2|11558.2|11546.2|11557.9|11545.9|0
1734948430000|2024-12-23 10:07:10|11558.4|11546.4|11558.4|11546.4|11558.4|11546.4|11558.4|11546.4|0
1734948450000|2024-12-23 10:07:30|11560.5|11548.5|11563.7|11551.7|11563.7|11551.7|11560.5|11548.5|0
1734948460000|2024-12-23 10:07:40|11563.8|11551.8|11564|11552|11564.3|11552.3|11563.5|11551.5|0
1734948470000|2024-12-23 10:07:50|11564.1|11552.1|11564|11552|11564.1|11552.1|11564|11552|0
1734948480000|2024-12-23 10:08:00|11563.8|11551.8|11564.1|11552.1|11564.4|11552.4|11563.8|11551.8|0
1734948490000|2024-12-23 10:08:10|11564.7|11552.7|11564.6|11552.6|11565.1|11553.1|11564.6|11552.6|0
1734948500000|2024-12-23 10:08:20|11565.1|11553.1|11565.1|11553.1|11565.1|11553.1|11564.6|11552.6|0
1734948540000|2024-12-23 10:09:00|11564.9|11552.9|11564.4|11552.4|11564.9|11552.9|11564.4|11552.4|0
1734948550000|2024-12-23 10:09:10|11564.2|11552.2|11564.2|11552.2|11564.2|11552.2|11564.2|11552.2|0
1734948580000|2024-12-23 10:09:40|11564|11552|11564.6|11552.6|11564.6|11552.6|11564|11552|1
1734948600000|2024-12-23 10:10:00|11557.8|11545.8|11558.7|11546.7|11558.7|11546.7|11557.8|11545.8|2
1734948610000|2024-12-23 10:10:10|11559.1|11547.1|11559.1|11547.1|11559.1|11547.1|11559.1|11547.1|0
1734948630000|2024-12-23 10:10:30|11560.5|11548.5|11560.4|11548.4|11561.3|11549.3|11560.4|11548.4|1
1734948670000|2024-12-23 10:11:10|11560.2|11548.2|11560.2|11548.2|11560.2|11548.2|11560.2|11548.2|0
1734948690000|2024-12-23 10:11:30|11560|11548|11560|11548|11560|11548|11560|11548|0
1734948700000|2024-12-23 10:11:40|11559.8|11547.8|11555.3|11543.3|11559.8|11547.8|11555.3|11543.3|1
1734948710000|2024-12-23 10:11:50|11555.4|11543.4|11543.5|11531.5|11556|11544|11543|11531|5
1734948720000|2024-12-23 10:12:00|11542.5|11530.5|11528.7|11516.7|11542.5|11530.5|11528.7|11516.7|1
1734948740000|2024-12-23 10:12:20|11525.5|11513.5|11523.7|11511.7|11525.5|11513.5|11523.2|11511.2|0
1734948760000|2024-12-23 10:12:40|11521.7|11509.7|11522.7|11510.7|11522.7|11510.7|11521.7|11509.7|0
1734948770000|2024-12-23 10:12:50|11522.1|11510.1|11520.7|11508.7|11522.1|11510.1|11520.2|11508.2|2
1734948780000|2024-12-23 10:13:00|11520.4|11508.4|11518|11506|11520.4|11508.4|11518|11506|1
1734948790000|2024-12-23 10:13:10|11517.8|11505.8|11501.5|11489.5|11517.8|11505.8|11500.3|11488.3|4
1734948800000|2024-12-23 10:13:20|11501.7|11489.7|11500.5|11488.5|11502.5|11490.5|11500.5|11488.5|0
1734948810000|2024-12-23 10:13:30|11497.5|11485.5|11502.2|11490.2|11502.2|11490.2|11496.2|11484.2|1
1734948820000|2024-12-23 10:13:40|11502.5|11490.5|11487.4|11475.4|11503|11491|11487.4|11475.4|5
1734948830000|2024-12-23 10:13:50|11485.8|11473.8|11485.8|11473.8|11485.8|11473.8|11485.8|11473.8|0
1734948840000|2024-12-23 10:14:00|11489.5|11477.5|11500.4|11488.4|11501|11489|11489.5|11477.5|7
1734948850000|2024-12-23 10:14:10|11519.8|11507.8|11524.5|11512.5|11524.5|11512.5|11519.8|11507.8|3
1734948860000|2024-12-23 10:14:20|11526|11514|11541.2|11529.2|11541.2|11529.2|11526|11514|2
1734948870000|2024-12-23 10:14:30|11541.8|11529.8|11542.2|11530.2|11542.2|11530.2|11541.8|11529.8|0
1734948880000|2024-12-23 10:14:40|11542.5|11530.5|11548.3|11536.3|11548.3|11536.3|11542.5|11530.5|0
1734948890000|2024-12-23 10:14:50|11552.9|11540.9|11557.2|11545.2|11557.2|11545.2|11552.9|11540.9|3
1734948900000|2024-12-23 10:15:00|11557.4|11545.4|11555.8|11543.8|11557.4|11545.4|11555.8|11543.8|0
1734948910000|2024-12-23 10:15:10|11554|11542|11551.8|11539.8|11554|11542|11551.6|11539.6|1
1734948920000|2024-12-23 10:15:20|11551.5|11539.5|11551.2|11539.2|11551.5|11539.5|11540.5|11528.5|10
1734948930000|2024-12-23 10:15:30|11552.3|11540.3|11551.9|11539.9|11553.3|11541.3|11551.1|11539.1|0
1734948940000|2024-12-23 10:15:40|11551.5|11539.5|11551.9|11539.9|11554.9|11542.9|11551.5|11539.5|0
1734948950000|2024-12-23 10:15:50|11552.1|11540.1|11551.8|11539.8|11552.1|11540.1|11551.6|11539.6|0
1734948960000|2024-12-23 10:16:00|11548.9|11536.9|11544.2|11532.2|11548.9|11536.9|11544.2|11532.2|1
1734948970000|2024-12-23 10:16:10|11537.5|11525.5|11538.3|11526.3|11538.3|11526.3|11536.6|11524.6|0
1734948980000|2024-12-23 10:16:20|11538|11526|11537.5|11525.5|11538.3|11526.3|11535.2|11523.2|1
1734948990000|2024-12-23 10:16:30|11536.9|11524.9|11536.6|11524.6|11537|11525|11536.2|11524.2|1
1734949000000|2024-12-23 10:16:40|11537.7|11525.7|11536.5|11524.5|11539|11531|11536.5|11524.5|2
1734949020000|2024-12-23 10:17:00|11539|11527|11548.9|11536.9|11549.7|11537.7|11539|11527|3
1734949030000|2024-12-23 10:17:10|11548.3|11536.3|11554.2|11542.2|11555.1|11543.1|11548.3|11536.3|3
1734949050000|2024-12-23 10:17:30|11553.6|11541.6|11560.1|11548.1|11567.1|11555.1|11548.9|11536.9|5
1734949060000|2024-12-23 10:17:40|11560|11548|11560.2|11548.2|11560.2|11548.2|11560|11548|0
1734949070000|2024-12-23 10:17:50|11563|11551|11563|11551|11563|11551|11563|11551|0
1734949080000|2024-12-23 10:18:00|11562.7|11550.7|11562.5|11550.5|11562.7|11550.7|11562.5|11550.5|0
1734949090000|2024-12-23 10:18:10|11563.4|11551.4|11563.8|11551.8|11563.8|11551.8|11563.4|11551.4|0
1734949120000|2024-12-23 10:18:40|11566.3|11554.3|11566.3|11554.3|11566.3|11554.3|11566.3|11554.3|0
1734949140000|2024-12-23 10:19:00|11566|11554|11566|11554|11566|11554|11566|11554|0
1734949160000|2024-12-23 10:19:20|||||||||1
1734949170000|2024-12-23 10:19:30|11565.8|11553.8|11565.8|11553.8|11565.8|11553.8|11565.8|11553.8|0
1734949210000|2024-12-23 10:20:10|11569.5|11557.5|11569.1|11557.1|11569.5|11557.5|11569.1|11557.1|0
1734949230000|2024-12-23 10:20:30|11569.3|11557.3|11569.3|11557.3|11569.3|11557.3|11569.3|11557.3|0
1734949250000|2024-12-23 10:20:50|11559.5|11547.5|11560.5|11548.5|11560.7|11548.7|11559.5|11547.5|1
1734949260000|2024-12-23 10:21:00|11563.2|11551.2|11563.2|11551.2|11563.2|11551.2|11563.2|11551.2|0
1734949270000|2024-12-23 10:21:10|11563.7|11551.7|11564.6|11552.6|11564.6|11552.6|11563.7|11551.7|0
1734949290000|2024-12-23 10:21:30|11564.4|11552.4|11564.4|11552.4|11564.4|11552.4|11564.4|11552.4|0
1734949300000|2024-12-23 10:21:40|11566.1|11554.1|11566.3|11554.3|11566.3|11554.3|11565.7|11553.7|1
1734949320000|2024-12-23 10:22:00|11566.5|11554.5|11567.8|11555.8|11567.8|11555.8|11566.2|11554.2|1
1734949330000|2024-12-23 10:22:10|11568.3|11556.3|11568.3|11556.3|11568.3|11556.3|11568.3|11556.3|0
1734949350000|2024-12-23 10:22:30|11567.7|11555.7|11567.7|11555.7|11567.7|11555.7|11567.7|11555.7|0
1734949360000|2024-12-23 10:22:40|11567.2|11555.2|11579.8|11567.8|11579.8|11567.8|11566.9|11554.9|2
1734949370000|2024-12-23 10:22:50|11580.5|11568.5|11581.3|11569.3|11581.3|11569.3|11580.5|11568.5|1
1734949380000|2024-12-23 10:23:00|11581.5|11569.5|11579.7|11567.7|11583.1|11571.1|11579.7|11567.7|3
1734949390000|2024-12-23 10:23:10|11579.9|11567.9|11579.9|11567.9|11579.9|11567.9|11579.9|11567.9|0
1734949410000|2024-12-23 10:23:30|11579.6|11567.6|11570.7|11558.7|11579.6|11567.6|11570.4|11558.4|1
1734949420000|2024-12-23 10:23:40|11561.8|11549.8|11569.2|11557.2|11572.5|11560.5|11561.8|11549.8|10
1734949430000|2024-12-23 10:23:50|11567.2|11555.2|11563|11551|11567.2|11555.2|11561.5|11549.5|0
1734949450000|2024-12-23 10:24:10|11562.8|11550.8|11561|11549|11564.3|11552.3|11561|11549|2
1734949460000|2024-12-23 10:24:20|11558.1|11546.1|11556.5|11544.5|11558.1|11546.1|11555.5|11543.5|0
1734949470000|2024-12-23 10:24:30|11555.9|11543.9|11555.7|11543.7|11555.9|11543.9|11555.7|11543.7|0
1734949480000|2024-12-23 10:24:40|11559|11547|11574.2|11562.2|11574.2|11562.2|11559|11547|4
1734949500000|2024-12-23 10:25:00|11574.1|11562.1|11574.1|11562.1|11574.1|11562.1|11574.1|11562.1|0
1734949510000|2024-12-23 10:25:10|11576.1|11564.1|11576.1|11564.1|11576.1|11564.1|11576.1|11564.1|0
1734949530000|2024-12-23 10:25:30|11571.3|11559.3|11575.6|11563.6|11582.1|11570.1|11571.3|11559.3|4
1734949540000|2024-12-23 10:25:40|11578.5|11566.5|11581.7|11569.7|11581.7|11569.7|11578.5|11566.5|0
1734949560000|2024-12-23 10:26:00|11581.9|11569.9|11583.6|11571.6|11593|11581|11581.9|11569.9|3
1734949570000|2024-12-23 10:26:10|11584.7|11572.7|11581|11569|11584.7|11572.7|11574.8|11562.8|3
1734949580000|2024-12-23 10:26:20|11582.1|11570.1|11585.3|11573.3|11585.7|11573.7|11582.1|11570.1|0
1734949590000|2024-12-23 10:26:30|11585.6|11573.6|11578.4|11566.4|11585.6|11573.6|11577.6|11565.6|1
1734949600000|2024-12-23 10:26:40|11578.7|11566.7|11582.5|11570.5|11586.5|11574.5|11577.4|11565.4|1
1734949610000|2024-12-23 10:26:50|11584.5|11572.5|11582.3|11570.3|11586.2|11574.2|11582.3|11570.3|1
1734949620000|2024-12-23 10:27:00|11583.5|11571.5|11583.5|11571.5|11583.5|11571.5|11583.5|11571.5|0
1734949630000|2024-12-23 10:27:10|||||||||1
1734949640000|2024-12-23 10:27:20|11581.5|11569.5|11569.9|11557.9|11581.5|11569.5|11569.9|11557.9|2
1734949650000|2024-12-23 10:27:30|11569.6|11557.6|11562.9|11550.9|11569.6|11557.6|11562.9|11550.9|0
1734949660000|2024-12-23 10:27:40|11561.2|11549.2|11560.1|11548.1|11561.2|11549.2|11560.1|11548.1|0
1734949670000|2024-12-23 10:27:50|11560.4|11548.4|11560.1|11548.1|11560.4|11548.4|11560.1|11548.1|0
1734949680000|2024-12-23 10:28:00|11560.3|11548.3|11561.1|11549.1|11561.6|11549.6|11560.3|11548.3|0
1734949690000|2024-12-23 10:28:10|11561.7|11549.7|11562.3|11550.3|11562.5|11550.5|11561.7|11549.7|1
1734949710000|2024-12-23 10:28:30|11562.5|11550.5|11562.5|11550.5|11562.5|11550.5|11562.5|11550.5|1
1734949720000|2024-12-23 10:28:40|11561.6|11549.6|11555.8|11543.8|11563|11551|11555.8|11543.8|1
1734949740000|2024-12-23 10:29:00|11575.6|11563.6|11580.7|11568.7|11580.7|11568.7|11575.6|11563.6|1
1734949750000|2024-12-23 10:29:10|11581.5|11569.5|11578.9|11566.9|11583|11571|11578.9|11566.9|1
1734949760000|2024-12-23 10:29:20|11582.1|11570.1|11583.5|11571.5|11583.5|11571.5|11582.1|11570.1|0
1734949770000|2024-12-23 10:29:30|11583.7|11571.7|11585.7|11573.7|11586.7|11574.7|11583.7|11571.7|3
1734949780000|2024-12-23 10:29:40|11585.1|11573.1|11585.2|11573.2|11585.5|11573.5|11585.1|11573.1|0
1734949790000|2024-12-23 10:29:50|11586.2|11574.2|11583.5|11571.5|11586.2|11574.2|11582.6|11570.6|2
1734949800000|2024-12-23 10:30:00|11582.9|11570.9|11582|11570|11583.2|11571.2|11581.7|11569.7|0
1734949810000|2024-12-23 10:30:10|11581.7|11569.7|11580|11568|11582|11570|11576.9|11564.9|0
1734949820000|2024-12-23 10:30:20|11582.7|11570.7|11583.7|11571.7|11583.7|11571.7|11582.7|11570.7|0
1734949830000|2024-12-23 10:30:30|11584|11572|11586.4|11574.4|11586.4|11574.4|11583.9|11571.9|0
1734949840000|2024-12-23 10:30:40|11585.2|11573.2|11583.9|11571.9|11585.2|11573.2|11583.4|11571.4|1
1734949850000|2024-12-23 10:30:50|11582.7|11570.7|11582.5|11570.5|11582.7|11570.7|11582.5|11570.5|0
1734949860000|2024-12-23 10:31:00|11580.2|11568.2|11580.2|11568.2|11580.2|11568.2|11579.6|11567.6|0
1734949880000|2024-12-23 10:31:20|11576.5|11564.5|11570.8|11558.8|11576.5|11564.5|11570.6|11558.6|2
1734949890000|2024-12-23 10:31:30|11571.6|11559.6|11568.2|11556.2|11571.6|11559.6|11567.2|11555.2|0
1734949900000|2024-12-23 10:31:40|11569.5|11557.5|11570.2|11558.2|11570.2|11558.2|11569.4|11557.4|1
1734949910000|2024-12-23 10:31:50|11567.5|11555.5|11571.2|11559.2|11575.1|11563.1|11567.5|11555.5|0
1734949920000|2024-12-23 10:32:00|11571.5|11559.5|11565.9|11553.9|11575.6|11563.6|11565.9|11553.9|2
1734949930000|2024-12-23 10:32:10|11565.6|11553.6|11573.3|11561.3|11573.3|11561.3|11560.4|11548.4|0
1734949940000|2024-12-23 10:32:20|11572.7|11560.7|11572.6|11560.6|11572.9|11560.9|11571.5|11559.5|0
1734949950000|2024-12-23 10:32:30|11572.4|11560.4|11572.4|11560.4|11572.4|11560.4|11572.4|11560.4|0
1734949980000|2024-12-23 10:33:00|11572.9|11560.9|11572.9|11560.9|11572.9|11560.9|11572.9|11560.9|0
1734950000000|2024-12-23 10:33:20|11571.8|11559.8|11573.7|11561.7|11573.7|11561.7|11571|11559|0
1734950010000|2024-12-23 10:33:30|11573.9|11561.9|11580.9|11568.9|11580.9|11568.9|11573.6|11561.6|1
1734950020000|2024-12-23 10:33:40|11582.8|11570.8|11582.8|11570.8|11582.8|11570.8|11582.8|11570.8|0
1734950030000|2024-12-23 10:33:50|11582.5|11570.5|11592.7|11580.7|11592.7|11580.7|11582.5|11570.5|1
1734950040000|2024-12-23 10:34:00|11596.7|11584.7|11602.5|11590.5|11602.5|11590.5|11596.7|11584.7|0
1734950050000|2024-12-23 10:34:10|11597.1|11585.1|11594|11582|11597.6|11585.6|11593.8|11581.8|0
1734950060000|2024-12-23 10:34:20|11593.1|11581.1|11591.9|11579.9|11593.1|11581.1|11591.1|11579.1|0
1734950120000|2024-12-23 10:35:20|11589.9|11577.9|11586.1|11574.1|11589.9|11577.9|11585.3|11573.3|2
1734950130000|2024-12-23 10:35:30|11585.5|11573.5|11583|11571|11585.9|11573.9|11583|11571|0
1734950140000|2024-12-23 10:35:40|11584.1|11572.1|11584.1|11572.1|11584.1|11572.1|11584.1|11572.1|0
1734950160000|2024-12-23 10:36:00|11583.8|11571.8|11584.1|11572.1|11584.1|11572.1|11583.8|11571.8|0
1734950200000|2024-12-23 10:36:40|11584|11572|11600.3|11588.3|11600.3|11588.3|11584|11572|10
1734950210000|2024-12-23 10:36:50|11599.1|11587.1|11599.1|11587.1|11599.1|11587.1|11599.1|11587.1|0
1734950220000|2024-12-23 10:37:00|11598.4|11586.4|11597.4|11585.4|11598.4|11586.4|11597.4|11585.4|0
1734950250000|2024-12-23 10:37:30|11595.9|11583.9|11594.9|11582.9|11595.9|11583.9|11594.9|11582.9|1
1734950260000|2024-12-23 10:37:40|11595.8|11583.8|11598.8|11586.8|11598.8|11586.8|11595.8|11583.8|2
1734950270000|2024-12-23 10:37:50|11600.5|11588.5|11613.8|11601.8|11614|11602|11600.2|11588.2|1
1734950290000|2024-12-23 10:38:10|11612.9|11600.9|11618.4|11606.4|11618.4|11606.4|11612.7|11600.7|0
1734950310000|2024-12-23 10:38:30|11618.6|11606.6|11618.6|11606.6|11618.6|11606.6|11618.6|11606.6|0
1734950370000|2024-12-23 10:39:30|11618.8|11606.8|11618.8|11606.8|11618.8|11606.8|11618.8|11606.8|0
1734950390000|2024-12-23 10:39:50|11619.7|11607.7|11620.8|11608.8|11620.8|11608.8|11619.7|11607.7|0
1734950400000|2024-12-23 10:40:00|11620.5|11608.5|11620.5|11608.5|11620.8|11608.8|11620.5|11608.5|0
1734950440000|2024-12-23 10:40:40|11619.9|11607.9|11619.9|11607.9|11619.9|11607.9|11619.9|11607.9|0
1734950470000|2024-12-23 10:41:10|11619.4|11607.4|11619.7|11607.7|11619.7|11607.7|11619.1|11607.1|1
1734950520000|2024-12-23 10:42:00|11620|11608|11620.8|11608.8|11620.8|11608.8|11620|11608|0
1734950530000|2024-12-23 10:42:10|11641.8|11629.8|11646.7|11634.7|11646.7|11634.7|11641.8|11629.8|1
1734950540000|2024-12-23 10:42:20|11647|11635|11646.1|11634.1|11647|11635|11646.1|11634.1|0
1734950550000|2024-12-23 10:42:30|11647.3|11635.3|11644.2|11632.2|11647.5|11635.5|11643.9|11631.9|0
1734950560000|2024-12-23 10:42:40|11643.9|11631.9|11647|11635|11647.1|11635.1|11643.9|11631.9|1
1734950580000|2024-12-23 10:43:00|11645.3|11633.3|11643.8|11631.8|11645.3|11633.3|11643.8|11631.8|2
1734950590000|2024-12-23 10:43:10|11642.3|11630.3|11640.3|11628.3|11642.3|11630.3|11639.9|11627.9|0
1734950630000|2024-12-23 10:43:50|11638.5|11626.5|11637.7|11625.7|11638.5|11626.5|11637.7|11625.7|0
1734950660000|2024-12-23 10:44:20|11636.2|11624.2|11630.2|11618.2|11636.2|11624.2|11630.2|11618.2|0
1734950670000|2024-12-23 10:44:30|11629.8|11617.8|11626.8|11614.8|11629.8|11617.8|11626.8|11614.8|0
1734950680000|2024-12-23 10:44:40|11624.5|11612.5|11625.8|11613.8|11627.8|11615.8|11619.3|11607.3|2
1734950700000|2024-12-23 10:45:00|11625.6|11613.6|11623.1|11611.1|11625.6|11613.6|11622.8|11610.8|0
1734950710000|2024-12-23 10:45:10|11622.6|11610.6|11623.1|11611.1|11623.1|11611.1|11622.6|11610.6|0
1734950720000|2024-12-23 10:45:20|11622.4|11610.4|11621.9|11609.9|11622.4|11610.4|11621.9|11609.9|0
1734950730000|2024-12-23 10:45:30|11621.6|11609.6|11621.9|11609.9|11621.9|11609.9|11621.6|11609.6|0
1734950740000|2024-12-23 10:45:40|11620.7|11608.7|11616.8|11604.8|11620.7|11608.7|11616.8|11604.8|1
1734950750000|2024-12-23 10:45:50|11617.1|11605.1|11617.1|11605.1|11617.1|11605.1|11617.1|11605.1|1
1734950760000|2024-12-23 10:46:00|11616.9|11604.9|11608.9|11596.9|11616.9|11604.9|11608.1|11596.1|0
1734950770000|2024-12-23 10:46:10|11608.2|11596.2|11607.7|11595.7|11608.5|11596.5|11607.7|11595.7|0
1734950780000|2024-12-23 10:46:20|11607.4|11595.4|11607.4|11595.4|11607.7|11595.7|11607.4|11595.4|0
1734950790000|2024-12-23 10:46:30|11607.7|11595.7|11607.1|11595.1|11607.7|11595.7|11607.1|11595.1|0
1734950800000|2024-12-23 10:46:40|11606.9|11594.9|11605.5|11593.5|11606.9|11594.9|11605.3|11593.3|2
1734950810000|2024-12-23 10:46:50|11605.3|11593.3|11604.2|11592.2|11605.3|11593.3|11604.2|11592.2|0
1734950820000|2024-12-23 10:47:00|11604.5|11592.5|11604.5|11592.5|11604.5|11592.5|11604.2|11592.2|0
1734950830000|2024-12-23 10:47:10|11604.2|11592.2|11597.7|11585.7|11604.5|11592.5|11597.7|11585.7|1
1734950840000|2024-12-23 10:47:20|11597.4|11585.4|11597|11585|11597.8|11585.8|11596.7|11584.7|0
1734950860000|2024-12-23 10:47:40|11596.7|11584.7|11597|11585|11597.2|11585.2|11596.7|11584.7|0
1734950880000|2024-12-23 10:48:00|11593.4|11581.4|11593.1|11581.1|11593.4|11581.4|11592.1|11580.1|0
1734950890000|2024-12-23 10:48:10|11594.7|11582.7|11596|11584|11596.5|11584.5|11594.7|11582.7|0
1734950900000|2024-12-23 10:48:20|11596.2|11584.2|11595.7|11583.7|11596.2|11584.2|11595.4|11583.4|0
1734950910000|2024-12-23 10:48:30|11593.6|11581.6|11595|11583|11595|11583|11593.6|11581.6|6
1734950930000|2024-12-23 10:48:50|11596.7|11584.7|11596.7|11584.7|11596.7|11584.7|11596.7|11584.7|0
1734950940000|2024-12-23 10:49:00|11596.5|11584.5|11596.7|11584.7|11596.7|11584.7|11596.5|11584.5|1
1734950960000|2024-12-23 10:49:20|11594|11582|11596.7|11584.7|11596.7|11584.7|11594|11582|0
1734950990000|2024-12-23 10:49:50|11597|11585|11597.1|11585.1|11597.1|11585.1|11597|11585|0
1734951000000|2024-12-23 10:50:00|11596.9|11584.9|11596.9|11584.9|11597.4|11585.4|11596.9|11584.9|0
1734951020000|2024-12-23 10:50:20|11596.8|11584.8|11613.7|11601.7|11613.7|11601.7|11596.8|11584.8|3
1734951030000|2024-12-23 10:50:30|11613.5|11601.5|11613.5|11601.5|11613.5|11601.5|11613.5|11601.5|0
1734951040000|2024-12-23 10:50:40|11615|11603|11616.6|11604.6|11617.1|11605.1|11615|11603|1
1734951060000|2024-12-23 10:51:00|11617.8|11605.8|11618|11606|11618|11606|11617.8|11605.8|0
1734951070000|2024-12-23 10:51:10|11622.5|11610.5|11622.4|11610.4|11623.1|11611.1|11622.4|11610.4|1
1734951080000|2024-12-23 10:51:20|11623.2|11611.2|11620|11608|11623.2|11611.2|11619.1|11607.1|0
1734951090000|2024-12-23 10:51:30|11619.6|11607.6|11617.1|11605.1|11619.9|11607.9|11617.1|11605.1|0
1734951120000|2024-12-23 10:52:00|11616.7|11604.7|11618.2|11606.2|11618.2|11606.2|11616.7|11604.7|0
1734951130000|2024-12-23 10:52:10|11619.4|11607.4|11614.5|11602.5|11619.4|11607.4|11614|11602|1
1734951140000|2024-12-23 10:52:20|11614.8|11602.8|11615|11603|11615|11603|11614.8|11602.8|0
1734951260000|2024-12-23 10:54:20|11613|11601|11611|11599|11613|11601|11611|11599|0
1734951270000|2024-12-23 10:54:30|11610.5|11598.5|11600.7|11588.7|11610.5|11598.5|11600.7|11588.7|0
1734951280000|2024-12-23 10:54:40|11601.8|11589.8|11602.6|11590.6|11602.8|11590.8|11601.8|11589.8|0
1734951300000|2024-12-23 10:55:00|11601|11589|11599.1|11587.1|11601|11589|11599.1|11587.1|0
1734951310000|2024-12-23 10:55:10|11598.8|11586.8|11598.1|11586.1|11598.8|11586.8|11598.1|11586.1|0
1734951320000|2024-12-23 10:55:20|11593.6|11581.6|11588.7|11576.7|11593.6|11581.6|11588.7|11576.7|0
1734951330000|2024-12-23 10:55:30|11587.8|11575.8|11586.4|11574.4|11587.8|11575.8|11586.4|11574.4|0
1734951340000|2024-12-23 10:55:40|11583.7|11571.7|11595.8|11583.8|11596.6|11584.6|11582.3|11570.3|1
1734951350000|2024-12-23 10:55:50|11596.9|11584.9|11596|11584|11596.9|11584.9|11596|11584|1
1734951360000|2024-12-23 10:56:00|11596.9|11584.9|11613.1|11601.1|11617.6|11605.6|11596|11584|0
1734951370000|2024-12-23 10:56:10|11612.8|11600.8|11612.5|11600.5|11612.8|11600.8|11612|11600|0
1734951380000|2024-12-23 10:56:20|11614.9|11602.9|11625.2|11613.2|11626.2|11614.2|11614.9|11602.9|0
1734951390000|2024-12-23 10:56:30|11625.7|11613.7|11625.7|11613.7|11625.7|11613.7|11625.7|11613.7|0
1734951400000|2024-12-23 10:56:40|11626|11614|11626.7|11614.7|11626.7|11614.7|11626|11614|0
1734951410000|2024-12-23 10:56:50|11627.2|11615.2|11627.2|11615.2|11627.2|11615.2|11627.2|11615.2|0
1734951430000|2024-12-23 10:57:10|11626.1|11614.1|11626.1|11614.1|11626.1|11614.1|11626.1|11614.1|0
1734951450000|2024-12-23 10:57:30|11625.6|11613.6|11625|11613|11625.6|11613.6|11625|11613|0
1734951460000|2024-12-23 10:57:40|11624.7|11612.7|11624.2|11612.2|11624.7|11612.7|11624.2|11612.2|1
1734951470000|2024-12-23 10:57:50|11623.6|11611.6|11623.3|11611.3|11623.6|11611.6|11623.3|11611.3|0
1734951480000|2024-12-23 10:58:00|11623|11611|11618|11606|11623|11611|11617.3|11605.3|0
1734951490000|2024-12-23 10:58:10|11617.2|11605.2|11617.2|11605.2|11617.2|11605.2|11617.2|11605.2|0
1734951500000|2024-12-23 10:58:20|11617.8|11605.8|11618.7|11606.7|11619|11607|11617.8|11605.8|0
1734951510000|2024-12-23 10:58:30|11619|11607|11620.1|11608.1|11620.1|11608.1|11618.7|11606.7|0
1734951520000|2024-12-23 10:58:40|11620.8|11608.8|11624|11612|11624|11612|11620.5|11608.5|0
1734951530000|2024-12-23 10:58:50|11623.7|11611.7|11624|11612|11624|11612|11623.7|11611.7|0
1734951540000|2024-12-23 10:59:00|11623.7|11611.7|11628.1|11616.1|11629.7|11617.7|11623.7|11611.7|2
1734951550000|2024-12-23 10:59:10|11627.1|11615.1|11627.1|11615.1|11627.1|11615.1|11627.1|11615.1|0
1734951570000|2024-12-23 10:59:30|11641.1|11629.1|11635.2|11623.2|11641.1|11629.1|11631.4|11619.4|4
1734951580000|2024-12-23 10:59:40|11635.4|11623.4|11636.1|11624.1|11636.1|11624.1|11634.8|11622.8|0
1734951590000|2024-12-23 10:59:50|11638.9|11626.9|11638.5|11626.5|11640.9|11628.9|11638.5|11626.5|0
1734951600000|2024-12-23 11:00:00|11638.3|11626.3|11642.3|11630.3|11642.3|11630.3|11637.7|11625.7|0
1734951610000|2024-12-23 11:00:10|11642.5|11630.5|11642.5|11630.5|11642.5|11630.5|11642.5|11630.5|0
1734951620000|2024-12-23 11:00:20|11639.9|11627.9|11633.5|11621.5|11640.5|11628.5|11632.7|11620.7|1
1734951630000|2024-12-23 11:00:30|11633.7|11621.7|11633.9|11621.9|11633.9|11621.9|11633.7|11621.7|0
1734951640000|2024-12-23 11:00:40|11633.6|11621.6|11633.6|11621.6|11634|11622|11632.9|11620.9|0
1734951650000|2024-12-23 11:00:50|11633.1|11621.1|11633.4|11621.4|11634.7|11622.7|11633.1|11621.1|0
1734951660000|2024-12-23 11:01:00|11633.1|11621.1|11633.5|11621.5|11633.5|11621.5|11633.1|11621.1|0
1734951670000|2024-12-23 11:01:10|11633|11621|11629.1|11617.1|11633|11621|11628.5|11616.5|0
1734951680000|2024-12-23 11:01:20|11629.3|11617.3|11629.3|11617.3|11629.5|11617.5|11628.5|11616.5|0
1734951690000|2024-12-23 11:01:30|11629.5|11617.5|11629|11617|11629.5|11617.5|11629|11617|0
1734951710000|2024-12-23 11:01:50|11628.7|11616.7|11615.7|11603.7|11628.7|11616.7|11615.6|11603.6|2
1734951720000|2024-12-23 11:02:00|11616|11604|11616.1|11604.1|11616.1|11604.1|11616|11604|0
1734951760000|2024-12-23 11:02:40|11615.9|11603.9|11615.9|11603.9|11615.9|11603.9|11615.9|11603.9|0
1734951770000|2024-12-23 11:02:50|11614.7|11602.7|11612.9|11600.9|11614.7|11602.7|11612.9|11600.9|0
1734951780000|2024-12-23 11:03:00|11613.2|11601.2|11623.2|11611.2|11624.1|11612.1|11613.2|11601.2|1
1734951790000|2024-12-23 11:03:10|11625.9|11613.9|11625.4|11613.4|11625.9|11613.9|11625.4|11613.4|0
1734951800000|2024-12-23 11:03:20|11631.4|11619.4|11625.7|11613.7|11631.4|11619.4|11625.7|11613.7|0
1734951810000|2024-12-23 11:03:30|11625.4|11613.4|11625.4|11613.4|11625.4|11613.4|11625.4|11613.4|0
1734951830000|2024-12-23 11:03:50|11622.9|11610.9|11623.4|11611.4|11623.5|11611.5|11622.9|11610.9|0
1734951840000|2024-12-23 11:04:00|11622|11610|11618.6|11606.6|11622|11610|11618.6|11606.6|0
1734951850000|2024-12-23 11:04:10|11618.9|11606.9|11618.9|11606.9|11618.9|11606.9|11618.9|11606.9|0
1734951860000|2024-12-23 11:04:20|11617.9|11605.9|11618.4|11606.4|11618.4|11606.4|11617.9|11605.9|0
1734951910000|2024-12-23 11:05:10|11622.3|11610.3|11625.1|11613.1|11625.1|11613.1|11622.3|11610.3|0
1734951940000|2024-12-23 11:05:40|11607.3|11595.3|11604.3|11592.3|11607.3|11595.3|11604.3|11592.3|1
1734951950000|2024-12-23 11:05:50|11603.6|11591.6|11602.8|11590.8|11603.8|11591.8|11602.5|11590.5|0
1734951960000|2024-12-23 11:06:00|11599.8|11587.8|11597.8|11585.8|11599.8|11587.8|11597.7|11585.7|1
1734952020000|2024-12-23 11:07:00|11597.6|11585.6|11598.6|11586.6|11602|11590|11597.6|11585.6|0
1734952030000|2024-12-23 11:07:10|11598.9|11586.9|11593.8|11581.8|11599.3|11587.3|11593.8|11581.8|1
1734952040000|2024-12-23 11:07:20|11594.4|11582.4|11594.8|11582.8|11594.8|11582.8|11594.4|11582.4|0
1734952080000|2024-12-23 11:08:00|11595.4|11583.4|11598.3|11586.3|11598.8|11586.8|11595.4|11583.4|1
1734952090000|2024-12-23 11:08:10|11598.8|11586.8|11599.6|11587.6|11599.8|11587.8|11598.8|11586.8|0
1734952100000|2024-12-23 11:08:20|11600.3|11588.3|11600.3|11588.3|11600.3|11588.3|11600.3|11588.3|0
1734952130000|2024-12-23 11:08:50|11598.6|11586.6|11597.8|11585.8|11598.6|11586.6|11596.8|11584.8|1
1734952150000|2024-12-23 11:09:10|11601.8|11589.8|11601.8|11589.8|11601.8|11589.8|11601.8|11589.8|0
1734952200000|2024-12-23 11:10:00|11603.9|11591.9|11603.9|11591.9|11604.7|11592.7|11603.3|11591.3|0
1734952220000|2024-12-23 11:10:20|11602.4|11590.4|11602.8|11590.8|11604.3|11592.3|11602.4|11590.4|1
1734952230000|2024-12-23 11:10:30|11595.8|11583.8|11594|11582|11595.8|11583.8|11592.4|11580.4|1
1734952240000|2024-12-23 11:10:40|11593.7|11581.7|11593.7|11581.7|11594|11582|11593.3|11581.3|0
1734952250000|2024-12-23 11:10:50|11593.2|11581.2|11593.5|11581.5|11594|11582|11593|11581|0
1734952260000|2024-12-23 11:11:00|11594|11582|11593.8|11581.8|11594|11582|11593.5|11581.5|0
1734952270000|2024-12-23 11:11:10|11594|11582|11594|11582|11594|11582|11594|11582|0
1734952280000|2024-12-23 11:11:20|11591.4|11579.4|11598.1|11586.1|11600.9|11588.9|11591.4|11579.4|2
1734952290000|2024-12-23 11:11:30|11597.8|11585.8|11600.6|11588.6|11600.6|11588.6|11597.6|11585.6|0
1734952300000|2024-12-23 11:11:40|11602.6|11590.6|11606.1|11594.1|11606.1|11594.1|11602.4|11590.4|0
1734952330000|2024-12-23 11:12:10|11608.5|11596.5|11612.4|11600.4|11612.7|11600.7|11608.5|11596.5|1
1734952340000|2024-12-23 11:12:20|11613.1|11601.1|11613.1|11601.1|11613.4|11601.4|11613.1|11601.1|0
1734952350000|2024-12-23 11:12:30|11617.5|11605.5|11615.6|11603.6|11620.6|11608.6|11615.6|11603.6|0
1734952360000|2024-12-23 11:12:40|11615.9|11603.9|11615.6|11603.6|11616.1|11604.1|11615.1|11603.1|0
1734952390000|2024-12-23 11:13:10|11613.4|11601.4|11613.4|11601.4|11613.4|11601.4|11613.4|11601.4|0
1734952420000|2024-12-23 11:13:40|11613.6|11601.6|11613.6|11601.6|11613.6|11601.6|11613.6|11601.6|0
1734952500000|2024-12-23 11:15:00|11613.8|11601.8|11614.1|11602.1|11614.1|11602.1|11613.8|11601.8|0
1734952510000|2024-12-23 11:15:10|11614.3|11602.3|11614.3|11602.3|11614.3|11602.3|11614.3|11602.3|0
1734952520000|2024-12-23 11:15:20|11615|11603|11615.3|11603.3|11615.3|11603.3|11615|11603|0
1734952540000|2024-12-23 11:15:40|11600|11588|11597.6|11585.6|11600.1|11588.1|11596.7|11584.7|7
1734952550000|2024-12-23 11:15:50|11602.9|11590.9|11595.6|11583.6|11602.9|11590.9|11594.5|11582.5|0
1734952560000|2024-12-23 11:16:00|11576.5|11564.5|11568.3|11556.3|11576.8|11564.8|11568.3|11556.3|1
1734952570000|2024-12-23 11:16:10|11568.1|11556.1|11568.1|11556.1|11568.1|11556.1|11568.1|11556.1|0
1734952580000|2024-12-23 11:16:20|11567.3|11555.3|11566.4|11554.4|11567.3|11555.3|11566.4|11554.4|0
1734952600000|2024-12-23 11:16:40|11566.6|11554.6|11564.7|11552.7|11566.6|11554.6|11564.7|11552.7|1
1734952610000|2024-12-23 11:16:50|11564.4|11552.4|11563.4|11551.4|11564.4|11552.4|11563.4|11551.4|0
1734952630000|2024-12-23 11:17:10|11566.7|11554.7|11577.7|11565.7|11580|11568|11566.7|11554.7|1
1734952640000|2024-12-23 11:17:20|11578.6|11566.6|11573.5|11561.5|11579|11567|11573.5|11561.5|0
1734952650000|2024-12-23 11:17:30|11573.2|11561.2|11572.4|11560.4|11573.2|11561.2|11572.4|11560.4|0
1734952670000|2024-12-23 11:17:50|11571.7|11559.7|11572.1|11560.1|11574|11562|11571.1|11559.1|0
1734952690000|2024-12-23 11:18:10|11572.5|11560.5|11576.3|11564.3|11576.3|11564.3|11572.5|11560.5|0
1734952710000|2024-12-23 11:18:30|11577.1|11565.1|11584.5|11572.5|11584.5|11572.5|11577|11565|0
1734952720000|2024-12-23 11:18:40|11584.1|11572.1|11585.1|11573.1|11586|11574|11584.1|11572.1|0
1734952730000|2024-12-23 11:18:50|11584.3|11572.3|11583.6|11571.6|11584.3|11572.3|11583.6|11571.6|0
1734952740000|2024-12-23 11:19:00|11583.8|11571.8|11583.8|11571.8|11583.8|11571.8|11583.8|11571.8|0
1734952750000|2024-12-23 11:19:10|11584.1|11572.1|11584.1|11572.1|11584.1|11572.1|11584.1|11572.1|0
1734952770000|2024-12-23 11:19:30|11583.5|11571.5|11583.3|11571.3|11583.5|11571.5|11582.8|11570.8|0
1734952780000|2024-12-23 11:19:40|11583.2|11571.2|11582.5|11570.5|11583.2|11571.2|11582.3|11570.3|0
1734952790000|2024-12-23 11:19:50|11581.7|11569.7|11581.3|11569.3|11581.7|11569.7|11581.3|11569.3|0
1734952800000|2024-12-23 11:20:00|11581|11569|11581|11569|11581|11569|11581|11569|0
1734952810000|2024-12-23 11:20:10|11581.3|11569.3|11581.3|11569.3|11581.3|11569.3|11581.3|11569.3|0
1734952820000|2024-12-23 11:20:20|11568.5|11556.5|11567|11555|11568.5|11556.5|11566.8|11554.8|1
1734952830000|2024-12-23 11:20:30|11566.8|11554.8|11566.2|11554.2|11566.8|11554.8|11566.2|11554.2|0
1734952840000|2024-12-23 11:20:40|11564.3|11552.3|11573.9|11561.9|11575|11563|11563|11551|0
1734952860000|2024-12-23 11:21:00|11573.7|11561.7|11573.9|11561.9|11574.1|11562.1|11573.7|11561.7|0
1734952870000|2024-12-23 11:21:10|11576.9|11564.9|11573.6|11561.6|11576.9|11564.9|11573.6|11561.6|0
1734952880000|2024-12-23 11:21:20|11574.2|11562.2|11570|11558|11574.4|11562.4|11570|11558|0
1734952900000|2024-12-23 11:21:40|11570.1|11558.1|11564.2|11552.2|11570.1|11558.1|11564.2|11552.2|4
1734952930000|2024-12-23 11:22:10|11561.7|11549.7|11561.9|11549.9|11561.9|11549.9|11559.7|11547.7|0
1734952950000|2024-12-23 11:22:30|11564.5|11552.5|11565.7|11553.7|11566.4|11554.4|11564.5|11552.5|0
1734952960000|2024-12-23 11:22:40|11565.3|11553.3|11559.9|11547.9|11565.3|11553.3|11559.9|11547.9|1
1734952990000|2024-12-23 11:23:10|11560.1|11548.1|11560.1|11548.1|11560.1|11548.1|11560.1|11548.1|0
1734953050000|2024-12-23 11:24:10|11559.8|11547.8|11559.8|11547.8|11559.8|11547.8|11559.8|11547.8|0
1734953060000|2024-12-23 11:24:20|11559.6|11547.6|11558.1|11546.1|11559.6|11547.6|11558.1|11546.1|0
1734953070000|2024-12-23 11:24:30|11558.4|11546.4|11558.4|11546.4|11558.4|11546.4|11558.4|11546.4|0
1734953080000|2024-12-23 11:24:40|11558.7|11546.7|11558.4|11546.4|11558.7|11546.7|11558.4|11546.4|1
1734953110000|2024-12-23 11:25:10|11558.6|11546.6|11558.6|11546.6|11558.6|11546.6|11558.6|11546.6|0
1734953140000|2024-12-23 11:25:40|11559|11547|11559.7|11547.7|11559.7|11547.7|11558.7|11546.7|8
1734953150000|2024-12-23 11:25:50|11560.3|11548.3|11563.5|11551.5|11564.3|11552.3|11560.3|11548.3|0
1734953160000|2024-12-23 11:26:00|11563.3|11551.3|11563.3|11551.3|11563.3|11551.3|11563.3|11551.3|0
1734953220000|2024-12-23 11:27:00|11565.6|11553.6|11566.6|11554.6|11566.6|11554.6|11565.6|11553.6|0
1734953250000|2024-12-23 11:27:30|11566.8|11554.8|11566.8|11554.8|11567.3|11555.3|11566.8|11554.8|0
1734953260000|2024-12-23 11:27:40|11554.9|11542.9|11554.6|11542.6|11554.9|11542.9|11553.7|11541.7|1
1734953270000|2024-12-23 11:27:50|11551.1|11539.1|11546.7|11534.7|11551.1|11539.1|11546.7|11534.7|0
1734953280000|2024-12-23 11:28:00|11546.5|11534.5|11546.5|11534.5|11546.5|11534.5|11546.5|11534.5|0
1734953290000|2024-12-23 11:28:10|11546.3|11534.3|11544|11532|11546.3|11534.3|11543.5|11531.5|1
1734953300000|2024-12-23 11:28:20|11542.6|11530.6|11543.5|11531.5|11551.3|11539.3|11537.4|11525.4|12
1734953310000|2024-12-23 11:28:30|11543.8|11531.8|11543.8|11531.8|11543.8|11531.8|11543.5|11531.5|0
1734953320000|2024-12-23 11:28:40|11543.5|11531.5|11542.3|11530.3|11543.8|11531.8|11541.3|11529.3|0
1734953330000|2024-12-23 11:28:50|11556.6|11544.6|11553.2|11541.2|11557.7|11545.7|11553.2|11541.2|2
1734953350000|2024-12-23 11:29:10|11554.4|11542.4|11555.4|11543.4|11555.4|11543.4|11554.4|11542.4|0
1734953380000|2024-12-23 11:29:40|11551.8|11539.8|11551.8|11539.8|11552.1|11540.1|11551.8|11539.8|0
1734953390000|2024-12-23 11:29:50|11552.1|11540.1|11551.8|11539.8|11552.1|11540.1|11551.8|11539.8|0
1734953410000|2024-12-23 11:30:10|11556.1|11544.1|11567.2|11555.2|11567.2|11555.2|11556.1|11544.1|2
1734953430000|2024-12-23 11:30:30|11569|11557|11568.7|11556.7|11570.2|11558.2|11568.3|11556.3|0
1734953440000|2024-12-23 11:30:40|11569|11557|11569|11557|11569|11557|11569|11557|0
1734953450000|2024-12-23 11:30:50|11568.4|11556.4|11568.2|11556.2|11568.5|11556.5|11567.7|11555.7|0
1734953500000|2024-12-23 11:31:40|11568.6|11556.6|11569.4|11557.4|11569.4|11557.4|11568.6|11556.6|1
1734953510000|2024-12-23 11:31:50|11569.3|11557.3|11582.1|11570.1|11582.1|11570.1|11569.3|11557.3|1
1734953520000|2024-12-23 11:32:00|11581.5|11569.5|11582|11570|11582.1|11570.1|11581.3|11569.3|0
1734953530000|2024-12-23 11:32:10|11582.6|11570.6|11582.6|11570.6|11582.6|11570.6|11582.6|11570.6|0
1734953540000|2024-12-23 11:32:20|11583.2|11571.2|11583.6|11571.6|11583.6|11571.6|11583.2|11571.2|0
1734953560000|2024-12-23 11:32:40|11583|11571|11590|11578|11590|11578|11583|11571|1
1734953580000|2024-12-23 11:33:00|11590.6|11578.6|11590.6|11578.6|11590.6|11578.6|11590.6|11578.6|0
1734953590000|2024-12-23 11:33:10|11590.8|11578.8|11590.8|11578.8|11590.8|11578.8|11590.8|11578.8|0
1734953630000|2024-12-23 11:33:50|11597.8|11585.8|11603.3|11591.3|11603.3|11591.3|11597.8|11585.8|0
1734953640000|2024-12-23 11:34:00|11603.1|11591.1|11602.6|11590.6|11603.1|11591.1|11602.6|11590.6|0
1734953650000|2024-12-23 11:34:10|11602.5|11590.5|11610.3|11598.3|11611.3|11599.3|11597.8|11585.8|1
1734953670000|2024-12-23 11:34:30|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|0
1734953690000|2024-12-23 11:34:50|11614.9|11602.9|11618.3|11606.3|11619.6|11607.6|11614.9|11602.9|1
1734953710000|2024-12-23 11:35:10|11618.5|11606.5|11609|11597|11622|11610|11609|11597|1
1734953720000|2024-12-23 11:35:20|11608.8|11596.8|11617.7|11605.7|11617.7|11605.7|11608.2|11596.2|1
1734953730000|2024-12-23 11:35:30|11617.5|11605.5|11610.7|11598.7|11619.5|11607.5|11610.2|11598.2|1
1734953740000|2024-12-23 11:35:40|11610.5|11598.5|11613.7|11601.7|11613.7|11601.7|11610.5|11598.5|3
1734953750000|2024-12-23 11:35:50|11604.6|11592.6|11600.6|11588.6|11604.6|11592.6|11599|11587|0
1734953760000|2024-12-23 11:36:00|11599.7|11587.7|11599.8|11587.8|11600.6|11588.6|11596.5|11584.5|0
1734953770000|2024-12-23 11:36:10|11607.2|11595.2|11607.2|11595.2|11607.2|11595.2|11607.2|11595.2|0
1734953780000|2024-12-23 11:36:20|11601.3|11589.3|11600.8|11588.8|11601.3|11589.3|11600.8|11588.8|0
1734953790000|2024-12-23 11:36:30|11600.5|11588.5|11601.1|11589.1|11601.1|11589.1|11600.5|11588.5|0
1734953820000|2024-12-23 11:37:00|11599.9|11587.9|11596.8|11584.8|11607.2|11595.2|11593|11581|0
1734953830000|2024-12-23 11:37:10|11596.6|11584.6|11596.6|11584.6|11596.6|11584.6|11596.6|11584.6|0
1734953840000|2024-12-23 11:37:20|11595.4|11583.4|11596|11584|11596|11584|11595.4|11583.4|0
1734953850000|2024-12-23 11:37:30|11595.6|11583.6|11595.6|11583.6|11595.6|11583.6|11595.6|11583.6|0
1734953890000|2024-12-23 11:38:10|11591.5|11579.5|11598.2|11586.2|11598.2|11586.2|11591.5|11579.5|1
1734953900000|2024-12-23 11:38:20|11595.3|11583.3|11591.7|11579.7|11595.3|11583.3|11591.7|11579.7|0
1734953910000|2024-12-23 11:38:30|11593.5|11581.5|11595.1|11583.1|11595.4|11583.4|11593.5|11581.5|0
1734953920000|2024-12-23 11:38:40|11594.7|11582.7|11595|11583|11595|11583|11594.7|11582.7|0
1734953930000|2024-12-23 11:38:50|11595.2|11583.2|11595.2|11583.2|11595.2|11583.2|11595.2|11583.2|0
1734953940000|2024-12-23 11:39:00|11594.9|11582.9|11592.5|11580.5|11594.9|11582.9|11592.5|11580.5|5
1734953950000|2024-12-23 11:39:10|11592.8|11580.8|11592|11580|11592.8|11580.8|11591.4|11579.4|0
1734953970000|2024-12-23 11:39:30|11589.1|11577.1|11583.3|11571.3|11589.1|11577.1|11583.3|11571.3|3
1734954020000|2024-12-23 11:40:20|11586.5|11574.5|11592.4|11580.4|11592.4|11580.4|11586.5|11574.5|2
1734954030000|2024-12-23 11:40:30|11595.7|11583.7|11595.6|11583.6|11595.7|11583.7|11595.6|11583.6|2
1734954040000|2024-12-23 11:40:40|11596|11584|11596|11584|11596|11584|11596|11584|0
1734954050000|2024-12-23 11:40:50|11595|11583|11595|11583|11595|11583|11595|11583|2
1734954060000|2024-12-23 11:41:00|11594.6|11582.6|11596.8|11584.8|11596.8|11584.8|11594.6|11582.6|13
1734954070000|2024-12-23 11:41:10|11595.3|11583.3|11594.5|11582.5|11595.3|11583.3|11594.5|11582.5|1
1734954080000|2024-12-23 11:41:20|11594.3|11582.3|11597.6|11585.6|11597.6|11585.6|11594.3|11582.3|1
1734954120000|2024-12-23 11:42:00|||||||||2
1734954150000|2024-12-23 11:42:30|11598.8|11586.8|11598.8|11586.8|11598.8|11586.8|11598.8|11586.8|1
1734954160000|2024-12-23 11:42:40|11599.8|11587.8|11599.8|11587.8|11599.8|11587.8|11599.8|11587.8|0
1734954190000|2024-12-23 11:43:10|11598.7|11586.7|11598.1|11586.1|11598.7|11586.7|11598.1|11586.1|0
1734954210000|2024-12-23 11:43:30|11600.1|11588.1|11592.6|11580.6|11600.1|11588.1|11592|11580|1
1734954220000|2024-12-23 11:43:40|11577.3|11565.3|11570.9|11558.9|11577.3|11565.3|11570.9|11558.9|3
1734954230000|2024-12-23 11:43:50|11571.6|11559.6|11571.6|11559.6|11571.6|11559.6|11571.6|11559.6|0
1734954240000|2024-12-23 11:44:00|11571.4|11559.4|11569.3|11557.3|11571.4|11559.4|11569.3|11557.3|2
1734954250000|2024-12-23 11:44:10|11566.2|11554.2|11557.2|11545.2|11566.2|11554.2|11555.5|11543.5|4
1734954260000|2024-12-23 11:44:20|11554.8|11542.8|11557.1|11545.1|11557.7|11545.7|11554.5|11542.5|0
1734954270000|2024-12-23 11:44:30|11556.9|11544.9|11552.7|11540.7|11556.9|11544.9|11552.7|11540.7|1
1734954280000|2024-12-23 11:44:40|11551.1|11539.1|11554.2|11542.2|11554.2|11542.2|11549.6|11537.6|0
1734954310000|2024-12-23 11:45:10|11555.2|11543.2|11555.2|11543.2|11555.2|11543.2|11555.2|11543.2|0
1734954320000|2024-12-23 11:45:20|11554.9|11542.9|11553.8|11541.8|11554.9|11542.9|11553.8|11541.8|0
1734954330000|2024-12-23 11:45:30|11554|11542|11554|11542|11554|11542|11554|11542|0
1734954340000|2024-12-23 11:45:40|11548.4|11536.4|11548.1|11536.1|11548.4|11536.4|11548.1|11536.1|0
1734954350000|2024-12-23 11:45:50|11548.3|11536.3|11552.9|11540.9|11552.9|11540.9|11548.3|11536.3|2
1734954380000|2024-12-23 11:46:20|11553.2|11541.2|11552.4|11540.4|11553.2|11541.2|11552.4|11540.4|0
1734954400000|2024-12-23 11:46:40|11552.1|11540.1|11550.4|11538.4|11552.1|11540.1|11550.4|11538.4|1
1734954460000|2024-12-23 11:47:40|11550.3|11538.3|11539.3|11527.3|11550.3|11538.3|11538.6|11526.6|1
1734954480000|2024-12-23 11:48:00|11536.8|11524.8|11536.6|11524.6|11536.8|11524.8|11536.3|11524.3|1
1734954490000|2024-12-23 11:48:10|11536.3|11524.3|11537.1|11525.1|11537.1|11525.1|11536.3|11524.3|0
1734954500000|2024-12-23 11:48:20|11536.8|11524.8|11537.1|11525.1|11538.5|11526.5|11536.1|11524.1|0
1734954510000|2024-12-23 11:48:30|11537.3|11525.3|11536.9|11524.9|11537.6|11525.6|11536.4|11524.4|0
1734954520000|2024-12-23 11:48:40|11536.7|11524.7|11534.6|11522.6|11536.7|11524.7|11534.6|11522.6|1
1734954540000|2024-12-23 11:49:00|11534.9|11522.9|11534.9|11522.9|11534.9|11522.9|11534.9|11522.9|0
1734954550000|2024-12-23 11:49:10|11534.5|11522.5|11537.4|11525.4|11537.4|11525.4|11533.7|11521.7|1
1734954570000|2024-12-23 11:49:30|11538.1|11526.1|11539.4|11527.4|11539.4|11527.4|11538.1|11526.1|0
1734954580000|2024-12-23 11:49:40|11538.8|11526.8|11538.2|11526.2|11538.8|11526.8|11538.2|11526.2|0
1734954590000|2024-12-23 11:49:50|11537.9|11525.9|11537.8|11525.8|11537.9|11525.9|11537.1|11525.1|0
1734954600000|2024-12-23 11:50:00|11537.3|11525.3|11537.6|11525.6|11537.6|11525.6|11537.3|11525.3|0
1734954610000|2024-12-23 11:50:10|11537.8|11525.8|11514.7|11502.7|11537.8|11525.8|11506.2|11494.2|12
1734954620000|2024-12-23 11:50:20|11515.2|11503.2|11514.4|11502.4|11517.2|11505.2|11514.4|11502.4|0
1734954630000|2024-12-23 11:50:30|11510.7|11498.7|11506.6|11494.6|11510.7|11498.7|11505.4|11493.4|2
1734954640000|2024-12-23 11:50:40|11507.2|11495.2|11506.3|11494.3|11507.6|11495.6|11505.8|11493.8|0
1734954650000|2024-12-23 11:50:50|11503.1|11491.1|11500.1|11488.1|11503.1|11491.1|11500.1|11488.1|0
1734954660000|2024-12-23 11:51:00|11499.9|11487.9|11503.6|11491.6|11503.6|11491.6|11498.1|11486.1|0
1734954670000|2024-12-23 11:51:10|11505.6|11493.6|11508.6|11496.6|11508.6|11496.6|11505.6|11493.6|6
1734954700000|2024-12-23 11:51:40|11508.9|11496.9|11529.4|11517.4|11529.4|11517.4|11508.9|11496.9|1
1734954710000|2024-12-23 11:51:50|11526.1|11514.1|11529.7|11517.7|11530|11518|11526.1|11514.1|0
1734954720000|2024-12-23 11:52:00|11531.1|11519.1|11533.8|11521.8|11534.4|11522.4|11531.1|11519.1|0
1734954730000|2024-12-23 11:52:10|11534.1|11522.1|11535|11523|11535|11523|11534.1|11522.1|0
1734954740000|2024-12-23 11:52:20|11534.3|11522.3|11545.1|11533.1|11545.4|11533.4|11534.3|11522.3|0
1734954760000|2024-12-23 11:52:40|11544.9|11532.9|11535.3|11523.3|11544.9|11532.9|11532.7|11520.7|4
1734954810000|2024-12-23 11:53:30|11541.8|11529.8|11543.8|11531.8|11543.8|11531.8|11541.8|11529.8|1
1734954820000|2024-12-23 11:53:40|11544.2|11532.2|11545.3|11533.3|11545.6|11533.6|11540.9|11528.9|0
1734954830000|2024-12-23 11:53:50|11544.8|11532.8|11544.8|11532.8|11544.8|11532.8|11544.8|11532.8|0
1734954840000|2024-12-23 11:54:00|11547.1|11535.1|11554.4|11542.4|11555.4|11543.4|11547.1|11535.1|0
1734954860000|2024-12-23 11:54:20|11553.8|11541.8|11553.8|11541.8|11553.8|11541.8|11553.8|11541.8|0
1734954900000|2024-12-23 11:55:00|11540.2|11528.2|11543.2|11531.2|11546.1|11534.1|11540.2|11528.2|0
1734954910000|2024-12-23 11:55:10|11541.2|11529.2|11541.7|11529.7|11543.2|11531.2|11541.2|11529.2|0
1734954920000|2024-12-23 11:55:20|11541.6|11529.6|11541.2|11529.2|11541.6|11529.6|11541.2|11529.2|0
1734954930000|2024-12-23 11:55:30|11541.7|11529.7|11541.7|11529.7|11541.7|11529.7|11541.7|11529.7|0
1734954950000|2024-12-23 11:55:50|11541.4|11529.4|11541.7|11529.7|11541.7|11529.7|11541.4|11529.4|0
1734954960000|2024-12-23 11:56:00|11543.1|11531.1|11554.2|11542.2|11554.2|11542.2|11543.1|11531.1|2
1734954970000|2024-12-23 11:56:10|11553.9|11541.9|11527.7|11515.7|11556.1|11544.1|11526.2|11514.2|2
1734954980000|2024-12-23 11:56:20|11526.7|11514.7|11524.9|11512.9|11527.7|11515.7|11523.9|11511.9|4
1734954990000|2024-12-23 11:56:30|11524.6|11512.6|11524.4|11512.4|11524.6|11512.6|11524.4|11512.4|0
1734955010000|2024-12-23 11:56:50|11525|11513|11524.6|11512.6|11525|11513|11524.6|11512.6|0
1734955020000|2024-12-23 11:57:00|11525.2|11513.2|11525.2|11513.2|11525.2|11513.2|11525.2|11513.2|0
1734955040000|2024-12-23 11:57:20|11525.5|11513.5|11525.4|11513.4|11525.5|11513.5|11525.4|11513.4|0
1734955050000|2024-12-23 11:57:30|11524.8|11512.8|11524.8|11512.8|11524.8|11512.8|11524.8|11512.8|0
1734955060000|2024-12-23 11:57:40|11525.3|11513.3|11525.3|11513.3|11525.3|11513.3|11525.3|11513.3|0
1734955070000|2024-12-23 11:57:50|11520.3|11508.3|11523.4|11511.4|11523.4|11511.4|11520.3|11508.3|2
1734955090000|2024-12-23 11:58:10|11514.1|11502.1|11510.3|11498.3|11514.1|11502.1|11510.3|11498.3|1
1734955100000|2024-12-23 11:58:20|11507.4|11495.4|11507.9|11495.9|11507.9|11495.9|11507.4|11495.4|0
1734955110000|2024-12-23 11:58:30|11507.6|11495.6|11507.9|11495.9|11507.9|11495.9|11507.6|11495.6|0
1734955120000|2024-12-23 11:58:40|11509.5|11497.5|11521.2|11509.2|11521.2|11509.2|11509.5|11497.5|0
1734955130000|2024-12-23 11:58:50|11522.2|11510.2|11523.3|11511.3|11523.3|11511.3|11520|11508|0
1734955140000|2024-12-23 11:59:00|11533.8|11521.8|11538.7|11526.7|11538.8|11526.8|11531.5|11519.5|1
1734955150000|2024-12-23 11:59:10|11538.5|11526.5|11532.5|11520.5|11538.5|11526.5|11521.7|11509.7|11
1734955160000|2024-12-23 11:59:20|11533|11521|11537.3|11525.3|11537.3|11525.3|11533|11521|0
1734955200000|2024-12-23 12:00:00|11543.5|11531.5|11548.4|11536.4|11549.3|11537.3|11543.5|11531.5|0
1734955220000|2024-12-23 12:00:20|11552.8|11540.8|11554.5|11542.5|11554.8|11542.8|11552.8|11540.8|0
1734955230000|2024-12-23 12:00:30|11554.7|11542.7|11553.6|11541.6|11554.7|11542.7|11553.6|11541.6|0
1734955240000|2024-12-23 12:00:40|11556.5|11544.5|11557|11545|11558.2|11546.2|11556.5|11544.5|0
1734955250000|2024-12-23 12:00:50|11555.2|11543.2|11555.7|11543.7|11557.1|11545.1|11554.6|11542.6|0
1734955270000|2024-12-23 12:01:10|11554.2|11542.2|11556.7|11544.7|11558.1|11546.1|11554.2|11542.2|0
1734955280000|2024-12-23 12:01:20|11555.8|11543.8|11554.7|11542.7|11555.8|11543.8|11554.4|11542.4|0
1734955300000|2024-12-23 12:01:40|11554.3|11542.3|11553.7|11541.7|11554.3|11542.3|11553.4|11541.4|3
1734955320000|2024-12-23 12:02:00|11553.4|11541.4|11535.5|11523.5|11553.7|11541.7|11535.5|11523.5|2
1734955330000|2024-12-23 12:02:10|11535.7|11523.7|11535.7|11523.7|11535.7|11523.7|11535.7|11523.7|0
1734955350000|2024-12-23 12:02:30|11535|11523|11534.2|11522.2|11535|11523|11530.3|11518.3|0
1734955370000|2024-12-23 12:02:50|11534.4|11522.4|11533.3|11521.3|11535.2|11523.2|11533.3|11521.3|2
1734955400000|2024-12-23 12:03:20|11533|11521|11533.1|11521.1|11533.1|11521.1|11533|11521|0
1734955410000|2024-12-23 12:03:30|11533.3|11521.3|11533.3|11521.3|11533.3|11521.3|11533.3|11521.3|0
1734955420000|2024-12-23 12:03:40|11533.5|11521.5|11533.5|11521.5|11533.5|11521.5|11533.5|11521.5|0
1734955460000|2024-12-23 12:04:20|11533.8|11521.8|11533.8|11521.8|11533.8|11521.8|11533.8|11521.8|2
1734955480000|2024-12-23 12:04:40|11533|11521|11532.8|11520.8|11533.1|11521.1|11532.8|11520.8|8
1734955490000|2024-12-23 12:04:50|11532.9|11520.9|11532.9|11520.9|11532.9|11520.9|11532.9|11520.9|2
1734955500000|2024-12-23 12:05:00|11528.1|11516.1|11522.4|11510.4|11528.1|11516.1|11522.1|11510.1|0
1734955510000|2024-12-23 12:05:10|11522.6|11510.6|11518.9|11506.9|11522.6|11510.6|11518.8|11506.8|0
1734955520000|2024-12-23 12:05:20|11518.8|11506.8|11519.1|11507.1|11519.4|11507.4|11518.6|11506.6|0
1734955530000|2024-12-23 12:05:30|11520.1|11508.1|11520.1|11508.1|11520.1|11508.1|11520.1|11508.1|0
1734955540000|2024-12-23 12:05:40|11525.4|11513.4|11531.6|11519.6|11531.9|11519.9|11525.4|11513.4|5
1734955560000|2024-12-23 12:06:00|11535.4|11523.4|11533.6|11521.6|11535.4|11523.4|11530.5|11518.5|5
1734955590000|2024-12-23 12:06:30|11536.6|11524.6|11538.2|11526.2|11538.2|11526.2|11536.6|11524.6|2
1734955600000|2024-12-23 12:06:40|11541.9|11529.9|11541.6|11529.6|11541.9|11529.9|11541.6|11529.6|0
1734955610000|2024-12-23 12:06:50|11542|11530|11538.7|11526.7|11542|11530|11538.4|11526.4|0
1734955620000|2024-12-23 12:07:00|11540.7|11528.7|11542.3|11530.3|11543.6|11531.6|11540.7|11528.7|2
1734955640000|2024-12-23 12:07:20|11538.7|11526.7|11537.6|11525.6|11539.7|11527.7|11537.6|11525.6|5
1734955650000|2024-12-23 12:07:30|11537.3|11525.3|11537.4|11525.4|11537.4|11525.4|11537.3|11525.3|1
1734955680000|2024-12-23 12:08:00|11551.7|11539.7|11553|11541|11553|11541|11550.8|11538.8|1
1734955690000|2024-12-23 12:08:10|11550.5|11538.5|11550.7|11538.7|11550.7|11538.7|11550.2|11538.2|0
1734955700000|2024-12-23 12:08:20|11550.4|11538.4|11550.9|11538.9|11550.9|11538.9|11550.4|11538.4|0
1734955710000|2024-12-23 12:08:30|11552.4|11540.4|11552.4|11540.4|11552.4|11540.4|11552.4|11540.4|0
1734955720000|2024-12-23 12:08:40|11552.2|11540.2|11552.5|11540.5|11552.7|11540.7|11552.2|11540.2|2
1734955730000|2024-12-23 12:08:50|11552.8|11540.8|11554.5|11542.5|11554.5|11542.5|11552.8|11540.8|3
1734955770000|2024-12-23 12:09:30|11561.6|11549.6|11561.6|11549.6|11561.6|11549.6|11561.6|11549.6|4
1734955780000|2024-12-23 12:09:40|||||||||1
1734955790000|2024-12-23 12:09:50|11563.9|11551.9|11567.1|11555.1|11567.1|11555.1|11563.9|11551.9|0
1734955810000|2024-12-23 12:10:10|11568.1|11556.1|11568.1|11556.1|11568.1|11556.1|11568.1|11556.1|0
1734955820000|2024-12-23 12:10:20|11570.4|11558.4|11572.6|11560.6|11572.6|11560.6|11570.4|11558.4|0
1734955830000|2024-12-23 12:10:30|11572.9|11560.9|11566.3|11554.3|11572.9|11560.9|11566.3|11554.3|1
1734955840000|2024-12-23 12:10:40|||||||||2
1734955850000|2024-12-23 12:10:50|11559.8|11547.8|11555.1|11543.1|11559.8|11547.8|11555.1|11543.1|0
1734955860000|2024-12-23 12:11:00|11554.9|11542.9|11554.9|11542.9|11554.9|11542.9|11554.9|11542.9|0
1734955870000|2024-12-23 12:11:10|11554.6|11542.6|11554.6|11542.6|11554.6|11542.6|11554.6|11542.6|0
1734955880000|2024-12-23 12:11:20|11551.3|11539.3|11552.8|11540.8|11552.8|11540.8|11550.2|11538.2|0
1734955900000|2024-12-23 12:11:40|11551.6|11539.6|11551.5|11539.5|11551.6|11539.6|11551.5|11539.5|0
1734955910000|2024-12-23 12:11:50|11551.2|11539.2|11550.5|11538.5|11551.2|11539.2|11550.5|11538.5|0
1734955920000|2024-12-23 12:12:00|11550.3|11538.3|11550|11538|11550.3|11538.3|11549.7|11537.7|2
1734955950000|2024-12-23 12:12:30|11539.1|11527.1|11529.5|11517.5|11539.1|11527.1|11528.5|11516.5|6
1734955960000|2024-12-23 12:12:40|11529.3|11517.3|11532.3|11520.3|11532.3|11520.3|11529.3|11517.3|0
1734955970000|2024-12-23 12:12:50|11533.2|11521.2|11533.3|11521.3|11533.3|11521.3|11533.2|11521.2|0
1734955980000|2024-12-23 12:13:00|11533.8|11521.8|11533.8|11521.8|11533.8|11521.8|11533.8|11521.8|0
1734955990000|2024-12-23 12:13:10|11532.8|11520.8|11535|11523|11535.6|11523.6|11531.3|11519.3|2
1734956000000|2024-12-23 12:13:20|11535.3|11523.3|11536.3|11524.3|11536.6|11524.6|11535.3|11523.3|0
1734956010000|2024-12-23 12:13:30|11534.8|11522.8|11535.3|11523.3|11535.3|11523.3|11534.8|11522.8|0
1734956020000|2024-12-23 12:13:40|11535.2|11523.2|11545.9|11533.9|11545.9|11533.9|11535.2|11523.2|1
1734956030000|2024-12-23 12:13:50|11546.2|11534.2|11546.4|11534.4|11546.4|11534.4|11546.2|11534.2|0
1734956040000|2024-12-23 12:14:00|11547.3|11535.3|11549.3|11537.3|11549.3|11537.3|11547.3|11535.3|0
1734956050000|2024-12-23 12:14:10|11549.2|11537.2|11549.4|11537.4|11549.7|11537.7|11549.2|11537.2|1
1734956060000|2024-12-23 12:14:20|11549.5|11537.5|11549.7|11537.7|11549.7|11537.7|11549.5|11537.5|0
1734956070000|2024-12-23 12:14:30|11552.4|11540.4|11551.7|11539.7|11557.3|11545.3|11549.4|11537.4|3
1734956080000|2024-12-23 12:14:40|11554|11542|11555.8|11543.8|11555.8|11543.8|11554|11542|0
1734956090000|2024-12-23 12:14:50|11558.6|11546.6|11558.6|11546.6|11558.9|11546.9|11558.3|11546.3|0
1734956100000|2024-12-23 12:15:00|11558.9|11546.9|11558.2|11546.2|11558.9|11546.9|11558.2|11546.2|0
1734956110000|2024-12-23 12:15:10|11557.5|11545.5|11554|11542|11557.8|11545.8|11554|11542|0
1734956130000|2024-12-23 12:15:30|11553.8|11541.8|11553.8|11541.8|11553.8|11541.8|11553.8|11541.8|0
1734956140000|2024-12-23 12:15:40|11554|11542|11554|11542|11554|11542|11554|11542|0
1734956150000|2024-12-23 12:15:50|11550.1|11538.1|11547|11535|11550.1|11538.1|11546.5|11534.5|1
1734956160000|2024-12-23 12:16:00|11547.6|11535.6|11547.6|11535.6|11547.6|11535.6|11547.6|11535.6|0
1734956190000|2024-12-23 12:16:30|11548.9|11536.9|11548.9|11536.9|11548.9|11536.9|11548.3|11536.3|0
1734956210000|2024-12-23 12:16:50|11549.6|11537.6|11549.3|11537.3|11549.6|11537.6|11549.3|11537.3|0
1734956230000|2024-12-23 12:17:10|11550|11538|11550|11538|11550|11538|11550|11538|0
1734956240000|2024-12-23 12:17:20|11547.6|11535.6|11547.6|11535.6|11547.6|11535.6|11547.6|11535.6|0
1734956260000|2024-12-23 12:17:40|11551.4|11539.4|11553.6|11541.6|11553.6|11541.6|11551.4|11539.4|5
1734956270000|2024-12-23 12:17:50|11552.4|11540.4|11554.7|11542.7|11555.6|11543.6|11552.4|11540.4|0
1734956280000|2024-12-23 12:18:00|11554.9|11542.9|11556.4|11544.4|11556.4|11544.4|11554.9|11542.9|0
1734956290000|2024-12-23 12:18:10|11556.8|11544.8|11556.8|11544.8|11556.8|11544.8|11556.8|11544.8|0
1734956330000|2024-12-23 12:18:50|11557|11545|11541.2|11529.2|11557|11545|11537.4|11525.4|3
1734956340000|2024-12-23 12:19:00|11539.1|11527.1|11535.9|11523.9|11539.1|11527.1|11535.3|11523.3|0
1734956350000|2024-12-23 12:19:10|11542.2|11530.2|11538.4|11526.4|11542.2|11530.2|11537.3|11525.3|0
1734956370000|2024-12-23 12:19:30|11539.3|11527.3|11535.9|11523.9|11539.3|11527.3|11533.4|11521.4|0
1734956380000|2024-12-23 12:19:40|11534.5|11522.5|11532.6|11520.6|11534.6|11522.6|11532.6|11520.6|0
1734956390000|2024-12-23 12:19:50|11533.1|11521.1|11533.6|11521.6|11533.6|11521.6|11533.1|11521.1|0
1734956400000|2024-12-23 12:20:00|11534|11522|11534|11522|11534|11522|11534|11522|0
1734956440000|2024-12-23 12:20:40|11523.1|11511.1|11519.2|11507.2|11524.1|11512.1|11519.2|11507.2|0
1734956450000|2024-12-23 12:20:50|11520.6|11508.6|11519.6|11507.6|11520.6|11508.6|11519.6|11507.6|0
1734956460000|2024-12-23 12:21:00|11516.9|11504.9|11507.8|11495.8|11516.9|11504.9|11507.8|11495.8|1
1734956470000|2024-12-23 12:21:10|11506|11494|11500.3|11488.3|11506|11494|11500.3|11488.3|0
1734956480000|2024-12-23 12:21:20|11502.1|11490.1|11502.1|11490.1|11502.1|11490.1|11502.1|11490.1|0
1734956490000|2024-12-23 12:21:30|11502.3|11490.3|11503|11491|11503|11491|11502.3|11490.3|0
1734956500000|2024-12-23 12:21:40|11502.5|11490.5|11498.1|11486.1|11502.5|11490.5|11498.1|11486.1|5
1734956510000|2024-12-23 12:21:50|11497.7|11485.7|11497.6|11485.6|11497.7|11485.7|11497.6|11485.6|1
1734956520000|2024-12-23 12:22:00|11497.4|11485.4|11497.4|11485.4|11497.4|11485.4|11497.4|11485.4|0
1734956550000|2024-12-23 12:22:30|11506.2|11494.2|11505.7|11493.7|11506.2|11494.2|11504|11492|10
1734956560000|2024-12-23 12:22:40|11501|11489|11503.3|11491.3|11503.5|11491.5|11501|11489|1
1734956570000|2024-12-23 12:22:50|11503.6|11491.6|11502.6|11490.6|11504|11492|11500|11488|0
1734956580000|2024-12-23 12:23:00|11503.3|11491.3|11502.3|11490.3|11503.8|11491.8|11502.3|11490.3|1
1734956590000|2024-12-23 12:23:10|11502|11490|11496.5|11484.5|11502|11490|11496.5|11484.5|0
1734956600000|2024-12-23 12:23:20|11497|11485|11493.5|11481.5|11497|11485|11493.5|11481.5|0
1734956610000|2024-12-23 12:23:30|11493|11481|11459.5|11447.5|11493.1|11481.1|11459.5|11447.5|2
1734956620000|2024-12-23 12:23:40|11459.7|11447.7|11457.5|11445.5|11460|11448|11457.2|11445.2|0
1734956640000|2024-12-23 12:24:00|11455.2|11443.2|11438.7|11426.7|11455.2|11443.2|11438.7|11426.7|1
1734956650000|2024-12-23 12:24:10|11438.2|11426.2|11451|11439|11453.7|11441.7|11438.2|11426.2|3
1734956660000|2024-12-23 12:24:20|11450.9|11438.9|11411.9|11399.9|11453.7|11441.7|11410.5|11398.5|21
1734956670000|2024-12-23 12:24:30|11415|11403|11416|11404|11416|11404|11415|11403|1
1734956680000|2024-12-23 12:24:40|11415.5|11403.5|11416.7|11404.7|11416.7|11404.7|11415|11403|0
1734956690000|2024-12-23 12:24:50|11416.5|11404.5|11411.8|11399.8|11416.5|11404.5|11411.8|11399.8|2
1734956700000|2024-12-23 12:25:00|11411.6|11399.6|11390.9|11378.9|11411.6|11399.6|11390.9|11378.9|1
1734956710000|2024-12-23 12:25:10|11391.9|11379.9|11398.9|11386.9|11399.2|11387.2|11391.9|11379.9|2
1734956720000|2024-12-23 12:25:20|11402.7|11390.7|11418.9|11406.9|11418.9|11406.9|11402.7|11390.7|2
1734956730000|2024-12-23 12:25:30|11420.9|11408.9|11411.3|11399.3|11421.5|11409.5|11410.8|11398.8|1
1734956740000|2024-12-23 12:25:40|11411|11399|11413.7|11401.7|11413.7|11401.7|11411|11399|0
1734956750000|2024-12-23 12:25:50|11419|11407|11415.1|11403.1|11419|11407|11415.1|11403.1|0
1734956770000|2024-12-23 12:26:10|11414.2|11402.2|11420.8|11408.8|11421.3|11409.3|11413.6|11401.6|1
1734956780000|2024-12-23 12:26:20|11419.3|11407.3|11418.4|11406.4|11419.6|11407.6|11418.4|11406.4|0
1734956790000|2024-12-23 12:26:30|11418.9|11406.9|11417.2|11405.2|11419.2|11407.2|11417.2|11405.2|1
1734956800000|2024-12-23 12:26:40|11417.5|11405.5|11416.8|11404.8|11417.5|11405.5|11416.1|11404.1|2
1734956810000|2024-12-23 12:26:50|11416.5|11404.5|11417.1|11405.1|11417.1|11405.1|11416.5|11404.5|0
1734956820000|2024-12-23 12:27:00|11416.8|11404.8|11411.2|11399.2|11416.8|11404.8|11411.2|11399.2|1
1734956830000|2024-12-23 12:27:10|11409.5|11397.5|11399|11387|11409.5|11397.5|11399|11387|2
1734956840000|2024-12-23 12:27:20|11394.8|11382.8|11394.8|11382.8|11394.8|11382.8|11394.8|11382.8|0
1734956850000|2024-12-23 12:27:30|11395.5|11383.5|11388.5|11376.5|11395.5|11383.5|11388.5|11376.5|0
1734956860000|2024-12-23 12:27:40|11387.5|11375.5|11352.5|11340.5|11387.5|11375.5|11352.5|11340.5|14
1734956870000|2024-12-23 12:27:50|11352.3|11340.3|11327.6|11315.6|11352.3|11340.3|11324.6|11312.6|11
1734956880000|2024-12-23 12:28:00|11326.1|11314.1|11321.2|11309.2|11334|11322|11321.2|11309.2|6
1734956890000|2024-12-23 12:28:10|11321.7|11309.7|11333.2|11321.2|11333.2|11321.2|11321.7|11309.7|4
1734956900000|2024-12-23 12:28:20|11333.4|11321.4|11333.1|11321.1|11333.4|11321.4|11333.1|11321.1|1
1734956910000|2024-12-23 12:28:30|11334.5|11322.5|11332.5|11320.5|11334.5|11322.5|11330.8|11318.8|1
1734956920000|2024-12-23 12:28:40|11333.8|11321.8|11333.8|11321.8|11333.8|11321.8|11333.8|11321.8|0
1734956940000|2024-12-23 12:29:00|11333|11321|11316|11304|11333|11321|11315.5|11303.5|1
1734956950000|2024-12-23 12:29:10|11315.7|11303.7|11316.2|11304.2|11316.2|11304.2|11315.5|11303.5|0
1734956960000|2024-12-23 12:29:20|11317|11305|11317|11305|11317|11305|11317|11305|0
1734956970000|2024-12-23 12:29:30|11327.4|11315.4|11327.1|11315.1|11327.4|11315.4|11327.1|11315.1|1
1734956980000|2024-12-23 12:29:40|11327|11315|11354.8|11342.8|11361.4|11349.4|11327|11315|4
1734956990000|2024-12-23 12:29:50|11355.8|11343.8|11356.3|11344.3|11356.6|11344.6|11355.8|11343.8|0
1734957000000|2024-12-23 12:30:00|11355.9|11343.9|11354.4|11342.4|11363.5|11351.5|11354.4|11342.4|0
1734957010000|2024-12-23 12:30:10|11345.3|11333.3|11344.6|11332.6|11345.3|11333.3|11343.5|11331.5|0
1734957020000|2024-12-23 12:30:20|11345.2|11333.2|11346.8|11334.8|11346.8|11334.8|11345.2|11333.2|0
1734957030000|2024-12-23 12:30:30|11331|11319|11331.1|11319.1|11331.4|11319.4|11328.6|11316.6|3
1734957040000|2024-12-23 12:30:40|11330.8|11318.8|11330.3|11318.3|11330.8|11318.8|11330.3|11318.3|0
1734957050000|2024-12-23 12:30:50|11315.1|11303.1|11317.8|11305.8|11317.8|11305.8|11315.1|11303.1|5
1734957060000|2024-12-23 12:31:00|11317.2|11305.2|11297.1|11285.1|11317.6|11305.6|11295.8|11283.8|6
1734957070000|2024-12-23 12:31:10|11297.7|11285.7|11296.9|11284.9|11298.3|11286.3|11293.8|11281.8|2
1734957080000|2024-12-23 12:31:20|11297.1|11285.1|11297.2|11285.2|11297.2|11285.2|11296.9|11284.9|1
1734957090000|2024-12-23 12:31:30|11297.4|11285.4|11303.2|11291.2|11312.8|11300.8|11297.4|11285.4|2
1734957100000|2024-12-23 12:31:40|11303|11291|11302.4|11290.4|11307.9|11295.9|11302.4|11290.4|4
1734957110000|2024-12-23 12:31:50|11302.1|11290.1|11302.1|11290.1|11302.1|11290.1|11302.1|11290.1|0
1734957120000|2024-12-23 12:32:00|11299.9|11287.9|11288.1|11276.1|11299.9|11287.9|11288.1|11276.1|0
1734957130000|2024-12-23 12:32:10|11287.6|11275.6|11295.9|11283.9|11295.9|11283.9|11287.1|11275.1|0
1734957140000|2024-12-23 12:32:20|11295.3|11283.3|11308.8|11296.8|11308.8|11296.8|11295.3|11283.3|2
1734957150000|2024-12-23 12:32:30|11293.7|11281.7|11291.8|11279.8|11294.5|11282.5|11291.8|11279.8|4
1734957160000|2024-12-23 12:32:40|11293.7|11281.7|11290|11278|11293.8|11281.8|11290|11278|2
1734957170000|2024-12-23 12:32:50|11292.4|11280.4|11292.9|11280.9|11293.9|11281.9|11292.4|11280.4|4
1734957180000|2024-12-23 12:33:00|11292.4|11280.4|11292.1|11280.1|11292.4|11280.4|11292.1|11280.1|0
1734957190000|2024-12-23 12:33:10|11293.1|11281.1|11293.1|11281.1|11293.1|11281.1|11293.1|11281.1|0
1734957200000|2024-12-23 12:33:20|11293.2|11281.2|11291.7|11279.7|11294.2|11282.2|11291.7|11279.7|0
1734957210000|2024-12-23 12:33:30|11290.9|11278.9|11285.5|11273.5|11290.9|11278.9|11284|11272|0
1734957220000|2024-12-23 12:33:40|11285.9|11273.9|11286.3|11274.3|11286.3|11274.3|11285.9|11273.9|0
1734957230000|2024-12-23 12:33:50|11293.3|11281.3|11297.8|11285.8|11297.8|11285.8|11293.3|11281.3|2
1734957240000|2024-12-23 12:34:00|11298.4|11286.4|11298.8|11286.8|11298.8|11286.8|11298.4|11286.4|0
1734957250000|2024-12-23 12:34:10|11296.3|11284.3|11278.1|11266.1|11296.3|11284.3|11278.1|11266.1|2
1734957260000|2024-12-23 12:34:20|11280.1|11268.1|11275.1|11263.1|11280.1|11268.1|11275.1|11263.1|0
1734957270000|2024-12-23 12:34:30|11270.4|11258.4|11263.7|11251.7|11270.4|11258.4|11261.6|11249.6|4
1734957280000|2024-12-23 12:34:40|11263.4|11251.4|11272.7|11260.7|11272.8|11260.8|11263.4|11251.4|0
1734957290000|2024-12-23 12:34:50|11271.2|11259.2|11267.2|11255.2|11271.2|11259.2|11267.2|11255.2|0
1734957300000|2024-12-23 12:35:00|11266.3|11254.3|11267.2|11255.2|11268.7|11256.7|11263.8|11251.8|0
1734957310000|2024-12-23 12:35:10|11266.9|11254.9|11273.3|11261.3|11274.4|11262.4|11263.7|11251.7|28
1734957320000|2024-12-23 12:35:20|11274.8|11262.8|11309.8|11297.8|11309.8|11297.8|11274.8|11262.8|6
1734957330000|2024-12-23 12:35:30|11308.3|11296.3|11290.7|11278.7|11313.9|11301.9|11289.7|11277.7|2
1734957340000|2024-12-23 12:35:40|11289.3|11277.3|11285.2|11273.2|11289.4|11277.4|11285.2|11273.2|1
1734957350000|2024-12-23 12:35:50|11285.4|11273.4|11284.1|11272.1|11286.8|11274.8|11284.1|11272.1|1
1734957360000|2024-12-23 12:36:00|11283.4|11271.4|11270.7|11258.7|11283.4|11271.4|11270.7|11258.7|1
1734957370000|2024-12-23 12:36:10|11271|11259|11268.1|11256.1|11271.3|11259.3|11268.1|11256.1|0
1734957380000|2024-12-23 12:36:20|11265.1|11257.1|11265|11253|11272.3|11260.3|11264.7|11252.7|3
1734957390000|2024-12-23 12:36:30|11265.4|11253.4|11297.1|11285.1|11298.2|11286.2|11263|11251|4
1734957400000|2024-12-23 12:36:40|11297.7|11285.7|11291.5|11279.5|11298.4|11286.4|11290.3|11278.3|1
1734957410000|2024-12-23 12:36:50|11289|11277|11292.8|11280.8|11293.5|11281.5|11289|11277|2
1734957420000|2024-12-23 12:37:00|11292.1|11280.1|11291.1|11279.1|11292.2|11280.2|11291.1|11279.1|0
1734957430000|2024-12-23 12:37:10|11289.9|11277.9|11288.9|11276.9|11289.9|11277.9|11288.6|11276.6|0
1734957440000|2024-12-23 12:37:20|11281.5|11269.5|11280|11268|11282|11270|11275.5|11263.5|3
1734957450000|2024-12-23 12:37:30|11279.7|11267.7|11279|11267|11280.3|11268.3|11278.7|11266.7|0
1734957460000|2024-12-23 12:37:40|11282.4|11270.4|11281.7|11269.7|11285|11273|11280.8|11268.8|4
1734957470000|2024-12-23 12:37:50|11281.4|11269.4|11279.3|11267.3|11281.4|11269.4|11279.3|11267.3|0
1734957480000|2024-12-23 12:38:00|11279|11267|11273.5|11261.5|11279|11267|11272.4|11260.4|1
1734957490000|2024-12-23 12:38:10|11273.7|11261.7|11292.4|11280.4|11295.5|11283.5|11273.7|11261.7|2
1734957510000|2024-12-23 12:38:30|11291.6|11279.6|11286.7|11278.7|11294.2|11282.2|11286.7|11276.4|2
1734957520000|2024-12-23 12:38:40|11286.5|11278.5|11269.3|11257.3|11288.4|11278.5|11268.5|11256.5|19
1734957530000|2024-12-23 12:38:50|11268.7|11256.7|11284.4|11272.4|11284.7|11272.7|11268.4|11256.4|2
1734957540000|2024-12-23 12:39:00|11284.6|11272.6|11283.1|11271.1|11284.6|11272.6|11283.1|11271.1|1
1734957550000|2024-12-23 12:39:10|11284.2|11272.2|11293.1|11281.1|11297.9|11285.9|11284.2|11272.2|3
1734957560000|2024-12-23 12:39:20|11290.2|11278.2|11289.8|11277.8|11290.2|11278.2|11289.5|11277.5|0
1734957570000|2024-12-23 12:39:30|11291.2|11279.2|11298.4|11286.4|11307.1|11295.1|11291.2|11279.2|2
1734957580000|2024-12-23 12:39:40|11295.7|11283.7|11297.2|11285.2|11297.4|11285.4|11295.7|11283.7|0
1734957590000|2024-12-23 12:39:50|11308.1|11296.1|11327.6|11315.6|11327.7|11315.7|11305.8|11293.8|8
1734957600000|2024-12-23 12:40:00|11329.2|11317.2|11337.5|11325.5|11337.8|11325.8|11329.2|11317.2|3
1734957610000|2024-12-23 12:40:10|11336.1|11324.1|11341.5|11329.5|11341.5|11329.5|11336.1|11324.1|2
1734957620000|2024-12-23 12:40:20|11339.5|11327.5|11323.9|11311.9|11339.5|11327.5|11323.6|11311.6|2
1734957630000|2024-12-23 12:40:30|11324.4|11312.4|11343.8|11331.8|11345.7|11333.7|11323.5|11311.5|1
1734957640000|2024-12-23 12:40:40|11345.7|11333.7|11353.4|11341.4|11360.5|11348.5|11345.7|11333.7|3
1734957650000|2024-12-23 12:40:50|11353.3|11341.3|11340|11328|11353.3|11341.3|11338.5|11326.5|0
1734957660000|2024-12-23 12:41:00|11345|11333|11346.3|11334.3|11350.3|11338.3|11344|11332|0
1734957670000|2024-12-23 12:41:10|11343.5|11331.5|11340.2|11328.2|11346.4|11334.4|11340.2|11328.2|0
1734957680000|2024-12-23 12:41:20|11339|11327|11340.5|11328.5|11340.6|11328.6|11339|11327|3
1734957690000|2024-12-23 12:41:30|11341.5|11329.5|11342|11330|11342|11330|11340|11328|0
1734957700000|2024-12-23 12:41:40|11347.8|11335.8|11340.1|11328.1|11351.9|11339.9|11340|11328|4
1734957710000|2024-12-23 12:41:50|11339.6|11327.6|11343.7|11331.7|11343.7|11331.7|11338.8|11326.8|0
1734957720000|2024-12-23 12:42:00|11345.6|11333.6|11359|11347|11359|11347|11345.6|11333.6|3
1734957730000|2024-12-23 12:42:10|11357.6|11349.6|11391.8|11379.8|11391.8|11379.8|11357.1|11346.7|4
1734957740000|2024-12-23 12:42:20|11388.1|11376.1|11391.9|11383.9|11391.9|11383.9|11378.5|11366.5|3
1734957750000|2024-12-23 12:42:30|11392.7|11380.7|11392|11384|11392.7|11384|11392|11380.7|0
1734957760000|2024-12-23 12:42:40|11391.1|11379.1|11377.3|11365.3|11391.1|11379.1|11373.6|11361.6|8
1734957770000|2024-12-23 12:42:50|11377.5|11365.5|11377.5|11365.5|11377.5|11365.5|11377.5|11365.5|0
1734957780000|2024-12-23 12:43:00|11374.3|11362.3|11371.6|11359.6|11376.2|11364.2|11370|11358|0
1734957790000|2024-12-23 12:43:10|11375.2|11363.2|11373.2|11361.2|11375.2|11363.2|11371.6|11359.6|2
1734957800000|2024-12-23 12:43:20|11374.5|11362.5|11379.7|11367.7|11379.7|11367.7|11373.2|11361.2|1
1734957810000|2024-12-23 12:43:30|11379.5|11367.5|11372.5|11360.5|11379.5|11367.5|11372.2|11360.2|1
1734957820000|2024-12-23 12:43:40|11372.2|11360.2|11364.3|11352.3|11372.5|11360.5|11363.3|11351.3|0
1734957830000|2024-12-23 12:43:50|11353.9|11341.9|11345.8|11333.8|11354.2|11342.2|11345.2|11333.2|1
1734957840000|2024-12-23 12:44:00|11340.6|11328.6|11335|11323|11343.1|11331.1|11333.5|11321.5|0
1734957850000|2024-12-23 12:44:10|11333.9|11321.9|11332.8|11320.8|11333.9|11321.9|11332.8|11320.8|0
1734957860000|2024-12-23 12:44:20|11330.8|11318.8|11330.6|11318.6|11331.1|11319.1|11328.5|11316.5|0
1734957870000|2024-12-23 12:44:30|11330.9|11318.9|11330.3|11318.3|11330.9|11318.9|11330.3|11318.3|0
1734957880000|2024-12-23 12:44:40|11330|11318|11338.4|11326.4|11338.7|11326.7|11330|11318|4
1734957890000|2024-12-23 12:44:50|11339|11327|11340.8|11328.8|11340.8|11328.8|11339|11327|0
1734957900000|2024-12-23 12:45:00|11341.9|11329.9|11339.4|11327.4|11341.9|11329.9|11339.4|11327.4|0
1734957910000|2024-12-23 12:45:10|11339.5|11327.5|11329.8|11317.8|11340|11328|11329.8|11317.8|2
1734957920000|2024-12-23 12:45:20|11362.7|11350.7|11358.6|11346.6|11362.7|11350.7|11358.6|11346.6|26
1734957930000|2024-12-23 12:45:30|11359.2|11347.2|11361.8|11349.8|11361.8|11349.8|11359.2|11347.2|0
1734957940000|2024-12-23 12:45:40|11361.5|11349.5|11360.8|11348.8|11362|11350|11360.8|11348.8|0
1734957950000|2024-12-23 12:45:50|11361.1|11349.1|11361.1|11349.1|11361.1|11349.1|11361.1|11349.1|0
1734957960000|2024-12-23 12:46:00|11351.6|11339.6|11351.3|11339.3|11351.8|11339.8|11351.3|11339.3|2
1734957980000|2024-12-23 12:46:20|11346|11334|11343.9|11331.9|11346|11334|11342.1|11330.1|0
1734957990000|2024-12-23 12:46:30|11344.3|11332.3|11343.2|11331.2|11344.3|11332.3|11338.2|11326.2|0
1734958010000|2024-12-23 12:46:50|11344.8|11332.8|11344.8|11332.8|11344.8|11332.8|11344.8|11332.8|0
1734958020000|2024-12-23 12:47:00|11344.5|11332.5|11344.8|11332.8|11344.8|11332.8|11344.5|11332.5|0
1734958040000|2024-12-23 12:47:20|11344.5|11332.5|11344.3|11332.3|11349.6|11337.6|11344.3|11332.3|2
1734958050000|2024-12-23 12:47:30|11343.9|11331.9|11334.2|11322.2|11344.2|11332.2|11334.2|11322.2|0
1734958060000|2024-12-23 12:47:40|11332.1|11320.1|11336.8|11324.8|11336.8|11324.8|11332.1|11320.1|0
1734958080000|2024-12-23 12:48:00|11336.6|11324.6|11338.4|11326.4|11339.8|11327.8|11336.6|11324.6|0
1734958090000|2024-12-23 12:48:10|11346.9|11334.9|11343.8|11331.8|11346.9|11334.9|11342.5|11330.5|1
1734958100000|2024-12-23 12:48:20|11345.9|11333.9|11345.9|11333.9|11345.9|11333.9|11345.9|11333.9|0
1734958110000|2024-12-23 12:48:30|11353.7|11341.7|11356.8|11344.8|11356.8|11344.8|11352.8|11340.8|2
1734958120000|2024-12-23 12:48:40|11358.9|11346.9|11376.3|11364.3|11377.3|11365.3|11358.9|11346.9|2
1734958130000|2024-12-23 12:48:50|11376|11364|11377.4|11365.4|11377.4|11365.4|11376|11364|0
1734958140000|2024-12-23 12:49:00|11377.7|11365.7|11373.2|11361.2|11377.7|11365.7|11373.2|11361.2|1
1734958150000|2024-12-23 12:49:10|11372.7|11360.7|11367.2|11355.2|11383.6|11371.6|11367.2|11355.2|2
1734958160000|2024-12-23 12:49:20|11367.5|11355.5|11367.8|11355.8|11367.8|11355.8|11367.2|11355.2|0
1734958170000|2024-12-23 12:49:30|11368|11356|11376.8|11364.8|11377.9|11365.9|11367.3|11355.3|3
1734958180000|2024-12-23 12:49:40|11377|11365|11381.8|11369.8|11381.8|11369.8|11377|11365|0
1734958190000|2024-12-23 12:49:50|11381.6|11369.6|11378.4|11366.4|11384.9|11372.9|11378.4|11366.4|2
1734958200000|2024-12-23 12:50:00|11379|11367|11380.9|11368.9|11381.4|11369.4|11373.2|11361.2|1
1734958210000|2024-12-23 12:50:10|11380.6|11368.6|11393.2|11381.2|11394.9|11382.9|11380.6|11368.6|1
1734958220000|2024-12-23 12:50:20|11393.4|11381.4|11386.9|11374.9|11393.5|11381.5|11386|11374|1
1734958230000|2024-12-23 12:50:30|11383.9|11371.9|11384.9|11372.9|11384.9|11372.9|11383.9|11371.9|0
1734958240000|2024-12-23 12:50:40|11385.1|11373.1|11385.1|11373.1|11385.1|11373.1|11385.1|11373.1|0
1734958250000|2024-12-23 12:50:50|11384.7|11372.7|11394.5|11382.5|11394.5|11382.5|11384.7|11372.7|2
1734958260000|2024-12-23 12:51:00|||||||||1
1734958270000|2024-12-23 12:51:10|11392.4|11386.4|11406.9|11394.9|11407.9|11395.9|11392.2|11382|3
1734958280000|2024-12-23 12:51:20|11405.4|11393.4|11405.5|11393.5|11406.2|11394.2|11405.4|11393.4|0
1734958290000|2024-12-23 12:51:30|11406.4|11394.4|11402.6|11390.6|11407|11395|11402.6|11390.6|1
1734958310000|2024-12-23 12:51:50|11400.9|11388.9|11406|11394|11406|11394|11399|11387|0
1734958320000|2024-12-23 12:52:00|11407|11395|11419.6|11407.6|11419.7|11407.7|11405.3|11393.3|1
1734958330000|2024-12-23 12:52:10|11419.3|11407.3|11418.8|11406.8|11419.3|11407.3|11418.8|11406.8|1
1734958340000|2024-12-23 12:52:20|11419.8|11407.8|11419.9|11407.9|11419.9|11407.9|11419.8|11407.8|1
1734958350000|2024-12-23 12:52:30|11420.3|11408.3|11422.3|11410.3|11423.5|11411.5|11420.3|11408.3|2
1734958360000|2024-12-23 12:52:40|11421.9|11409.9|11421.9|11409.9|11421.9|11409.9|11421.9|11409.9|0
1734958370000|2024-12-23 12:52:50|11425.4|11413.4|11427.9|11415.9|11429.4|11417.4|11425.4|11413.4|1
1734958380000|2024-12-23 12:53:00|11427.7|11415.7|11417.9|11405.9|11427.7|11415.7|11415.9|11403.9|6
1734958390000|2024-12-23 12:53:10|11413.9|11401.9|11400|11388|11413.9|11401.9|11397|11385|1
1734958400000|2024-12-23 12:53:20|11401|11389|11398.7|11386.7|11401|11389|11395.3|11383.3|4
1734958410000|2024-12-23 12:53:30|11398.1|11386.1|11402.1|11390.1|11403.3|11391.3|11397.8|11385.8|1
1734958420000|2024-12-23 12:53:40|11397.6|11385.6|11386.4|11374.4|11397.6|11385.6|11385|11373|4
1734958430000|2024-12-23 12:53:50|11386.7|11374.7|11387.7|11375.7|11387.7|11375.7|11386.3|11374.3|2
1734958440000|2024-12-23 12:54:00|11387.5|11375.5|11389.1|11377.1|11389.1|11377.1|11387.5|11375.5|0
1734958450000|2024-12-23 12:54:10|11389.9|11377.9|11383.9|11371.9|11395.2|11383.2|11383.6|11371.6|3
1734958460000|2024-12-23 12:54:20|11383.6|11371.6|11377|11369|11383.9|11373.3|11377|11369|1
1734958480000|2024-12-23 12:54:40|11369.5|11361.5|11368.5|11356.5|11369.5|11361.5|11362.4|11350.4|2
1734958490000|2024-12-23 12:54:50|11370|11358|11365.7|11353.7|11370.9|11358.9|11365.4|11353.4|10
1734958500000|2024-12-23 12:55:00|11365.4|11353.4|11333.3|11321.3|11365.4|11353.4|11333.3|11321.3|5
1734958510000|2024-12-23 12:55:10|11325.8|11313.8|11331.1|11319.1|11338.2|11326.2|11318.9|11306.9|5
1734958520000|2024-12-23 12:55:20|11327.3|11315.3|11317|11305|11327.6|11315.6|11317|11305|0
1734958530000|2024-12-23 12:55:30|11316.7|11304.7|11317.9|11305.9|11317.9|11305.9|11315.5|11303.5|0
1734958540000|2024-12-23 12:55:40|11318.9|11306.9|11321.9|11309.9|11321.9|11309.9|11318.9|11306.9|3
1734958550000|2024-12-23 12:55:50|11323.1|11311.1|11322.2|11310.2|11323.1|11311.1|11322.2|11310.2|0
1734958560000|2024-12-23 12:56:00|11322.4|11310.4|11316.9|11304.9|11322.4|11310.4|11316.9|11304.9|0
1734958570000|2024-12-23 12:56:10|11313.8|11301.8|11308.5|11296.5|11313.8|11301.8|11308.5|11296.5|1
1734958590000|2024-12-23 12:56:30|11308.1|11296.1|11321.3|11309.3|11321.3|11309.3|11304.9|11296.1|3
1734958610000|2024-12-23 12:56:50|11322.4|11310.4|11323.3|11311.3|11323.3|11311.3|11322.4|11310.4|0
1734958620000|2024-12-23 12:57:00|11323|11311|11321.4|11309.4|11323|11311|11320.7|11308.7|1
1734958630000|2024-12-23 12:57:10|11321|11309|11321|11309|11321|11309|11321|11309|0
1734958640000|2024-12-23 12:57:20|11320.8|11308.8|11323.2|11311.2|11323.2|11311.2|11320.8|11308.8|1
1734958650000|2024-12-23 12:57:30|11323.4|11311.4|11313.6|11301.6|11323.4|11311.4|11313.6|11301.6|2
1734958660000|2024-12-23 12:57:40|11312.7|11300.7|11309|11297|11312.7|11300.7|11308.7|11296.7|0
1734958670000|2024-12-23 12:57:50|11296.2|11284.2|11294.2|11282.2|11298.2|11286.2|11293|11281|1
1734958680000|2024-12-23 12:58:00|11291.9|11279.9|11296.6|11284.6|11297|11285|11289.9|11277.9|6
1734958690000|2024-12-23 12:58:10|11297.8|11285.8|11301.7|11289.7|11301.7|11289.7|11297.8|11285.8|2
1734958700000|2024-12-23 12:58:20|11301.5|11289.5|11301.5|11289.5|11301.5|11289.5|11301.5|11289.5|1
1734958710000|2024-12-23 12:58:30|11301.1|11289.1|11301.1|11289.1|11301.1|11289.1|11301.1|11289.1|0
1734958730000|2024-12-23 12:58:50|11304|11292|11310.1|11298.1|11311.6|11299.6|11304|11292|1
1734958750000|2024-12-23 12:59:10|11309.9|11297.9|11303.9|11291.9|11309.9|11297.9|11302.9|11290.9|1
1734958760000|2024-12-23 12:59:20|11303.6|11291.6|11303.6|11291.6|11303.6|11291.6|11303.6|11291.6|2
1734958770000|2024-12-23 12:59:30|11303.9|11291.9|11304.1|11292.1|11304.1|11292.1|11303.9|11291.9|0
1734958780000|2024-12-23 12:59:40|11303|11291|11303.7|11291.7|11303.7|11291.7|11302.7|11290.7|2
1734958790000|2024-12-23 12:59:50|11303.4|11291.4|11301.6|11289.6|11303.5|11291.5|11301.6|11289.6|0
1734958800000|2024-12-23 13:00:00|11301.3|11289.3|11315.5|11303.5|11318.5|11306.5|11299.9|11287.9|12
1734958810000|2024-12-23 13:00:10|11315.3|11303.3|11366.8|11354.8|11367.8|11355.8|11314.6|11302.6|18
1734958820000|2024-12-23 13:00:20|11366.5|11354.5|11370.4|11358.4|11370.4|11358.4|11366.5|11354.5|13
1734958830000|2024-12-23 13:00:30|11370.8|11358.8|11345.7|11333.7|11370.8|11358.8|11339.7|11327.7|2
1734958840000|2024-12-23 13:00:40|11346.3|11334.3|11347.1|11335.1|11347.1|11335.1|11346|11334|0
1734958850000|2024-12-23 13:00:50|11348.1|11336.1|11345.8|11333.8|11350.1|11338.1|11345.8|11333.8|1
1734958860000|2024-12-23 13:01:00|11346|11334|11346.6|11334.6|11346.9|11334.9|11338.7|11326.7|2
1734958870000|2024-12-23 13:01:10|11346.5|11334.5|11346.3|11334.3|11346.5|11334.5|11346.1|11334.1|0
1734958880000|2024-12-23 13:01:20|11347.9|11335.9|11349.8|11337.8|11359.1|11347.1|11347.9|11335.9|2
1734958890000|2024-12-23 13:01:30|11350.4|11338.4|11357.2|11345.2|11362.3|11350.3|11348.4|11336.4|2
1734958900000|2024-12-23 13:01:40|11358.2|11346.2|11359.8|11347.8|11360.5|11348.5|11357.9|11345.9|0
1734958910000|2024-12-23 13:01:50|11361.3|11349.3|11349.7|11337.7|11370.5|11358.5|11349.7|11337.7|9
1734958920000|2024-12-23 13:02:00|11350.2|11338.2|11351.1|11339.1|11351.1|11339.1|11349.2|11337.2|0
1734958930000|2024-12-23 13:02:10|11351.2|11339.2|11351.9|11339.9|11351.9|11339.9|11350.9|11338.9|0
1734958940000|2024-12-23 13:02:20|11350.7|11338.7|11353.4|11341.4|11353.4|11341.4|11350.7|11338.7|0
1734958950000|2024-12-23 13:02:30|11352.7|11340.7|11342.4|11330.4|11353.4|11341.4|11342.4|11330.4|3
1734958960000|2024-12-23 13:02:40|11344.2|11332.2|11356.7|11344.7|11357.1|11345.1|11344.2|11332.2|1
1734958970000|2024-12-23 13:02:50|11357.7|11345.7|11364.7|11352.7|11364.7|11352.7|11357.7|11345.7|0
1734958980000|2024-12-23 13:03:00|11365.1|11353.1|11357.6|11345.6|11365.6|11353.6|11354|11342|3
1734958990000|2024-12-23 13:03:10|11357.4|11345.4|11374.4|11362.4|11374.4|11362.4|11356.7|11344.7|2
1734959000000|2024-12-23 13:03:20|11374.7|11362.7|11376.6|11364.6|11376.6|11364.6|11374.4|11362.4|0
1734959010000|2024-12-23 13:03:30|11377.4|11365.4|11376.4|11368.4|11377.9|11368.4|11376.4|11365.4|1
1734959020000|2024-12-23 13:03:40|11378.1|11366.1|11368.6|11356.6|11378.1|11366.1|11364.8|11352.8|3
1734959030000|2024-12-23 13:03:50|11368.8|11356.8|11369.3|11357.3|11369.3|11357.3|11367.7|11355.7|0
1734959040000|2024-12-23 13:04:00|11369|11357|11365.9|11353.9|11369.7|11357.7|11365.7|11353.7|3
1734959050000|2024-12-23 13:04:10|11365.7|11353.7|11364.7|11352.7|11365.7|11353.7|11364.7|11352.7|0
1734959060000|2024-12-23 13:04:20|11363.2|11351.2|11385.5|11373.5|11385.8|11373.8|11360.9|11348.9|1
1734959070000|2024-12-23 13:04:30|11385.1|11373.1|11411.9|11399.9|11412.8|11400.8|11385.1|11373.1|5
1734959080000|2024-12-23 13:04:40|11410.9|11398.9|11415.5|11403.5|11415.5|11403.5|11410.5|11398.5|1
1734959090000|2024-12-23 13:04:50|11414.5|11402.5|11413|11401|11414.7|11402.7|11411.4|11399.4|1
1734959100000|2024-12-23 13:05:00|11413.4|11401.4|11406.2|11394.2|11413.5|11401.5|11406.2|11394.2|1
1734959110000|2024-12-23 13:05:10|11406.5|11394.5|11413.5|11401.5|11414|11402|11405.5|11393.5|2
1734959120000|2024-12-23 13:05:20|11414|11402|11400|11388|11416.7|11404.7|11398.4|11386.4|2
1734959130000|2024-12-23 13:05:30|11400.4|11388.4|11411.8|11399.8|11411.8|11399.8|11400.4|11388.4|1
1734959140000|2024-12-23 13:05:40|11413.2|11401.2|11417.2|11405.2|11417.2|11405.2|11412.3|11400.3|0
1734959150000|2024-12-23 13:05:50|11416.7|11404.7|11412.7|11400.7|11416.7|11407.9|11412.1|11400.1|2
1734959160000|2024-12-23 13:06:00|11411.5|11399.5|11448.6|11436.6|11452.6|11440.6|11411.5|11399.5|6
1734959170000|2024-12-23 13:06:10|11445.7|11433.7|11445.7|11433.7|11445.7|11433.7|11445.7|11433.7|1
1734959180000|2024-12-23 13:06:20|11446.3|11434.3|11449.8|11437.8|11449.8|11437.8|11446.3|11434.3|4
1734959200000|2024-12-23 13:06:40|11454.8|11442.8|11466.8|11454.8|11466.8|11454.8|11454.8|11442.8|2
1734959210000|2024-12-23 13:06:50|11466.5|11454.5|11466.8|11454.8|11466.8|11454.8|11466.5|11454.5|1
1734959220000|2024-12-23 13:07:00|11467.3|11455.3|11468.5|11456.5|11468.8|11456.8|11467.3|11455.3|0
1734959240000|2024-12-23 13:07:20|11468.7|11456.7|11468.8|11456.8|11469|11457|11466.2|11454.2|2
1734959250000|2024-12-23 13:07:30|11470.3|11458.3|11461|11449|11471.3|11459.3|11461|11449|2
1734959280000|2024-12-23 13:08:00|11461.3|11449.3|11460.5|11448.5|11461.3|11449.3|11460.5|11448.5|1
1734959300000|2024-12-23 13:08:20|11461.3|11449.3|11470.8|11458.8|11471.3|11459.3|11461.3|11449.3|1
1734959310000|2024-12-23 13:08:30|11470.5|11458.5|11466|11454|11470.8|11458.8|11466|11454|3
1734959320000|2024-12-23 13:08:40|11464|11452|11463.7|11451.7|11464|11452|11463.7|11451.7|12
1734959330000|2024-12-23 13:08:50|11459.2|11447.2|11459.7|11447.7|11459.7|11447.7|11459.2|11447.2|0
1734959340000|2024-12-23 13:09:00|11462.1|11450.1|11460.9|11448.9|11467.4|11455.4|11460.6|11448.6|5
1734959360000|2024-12-23 13:09:20|11458.9|11446.9|11467.5|11455.5|11468.2|11456.2|11458.9|11446.9|1
1734959370000|2024-12-23 13:09:30|11467.2|11455.2|11465.9|11453.9|11467.2|11455.2|11465.9|11453.9|0
1734959380000|2024-12-23 13:09:40|11462.9|11450.9|11464.1|11452.1|11464.8|11452.8|11462.9|11450.9|1
1734959390000|2024-12-23 13:09:50|11463.6|11451.6|11462|11450|11463.6|11451.6|11462|11450|0
1734959400000|2024-12-23 13:10:00|11461.8|11449.8|11465|11453|11465|11453|11461.8|11449.8|3
1734959410000|2024-12-23 13:10:10|11467.2|11455.2|11459.9|11447.9|11470.2|11458.2|11459.9|11447.9|2
1734959420000|2024-12-23 13:10:20|11459.4|11447.4|11442.3|11430.3|11459.4|11447.4|11442|11430|3
1734959430000|2024-12-23 13:10:30|11427.2|11415.2|11426.7|11414.7|11429.7|11417.7|11426.4|11414.4|3
1734959440000|2024-12-23 13:10:40|11425.3|11413.3|11421.5|11409.5|11425.3|11413.3|11417|11405|1
1734959450000|2024-12-23 13:10:50|11426.8|11414.8|11421.5|11409.5|11427.4|11415.4|11411.2|11399.2|4
1734959460000|2024-12-23 13:11:00|11418.9|11406.9|11446.8|11434.8|11446.8|11434.8|11416.8|11404.8|4
1734959470000|2024-12-23 13:11:10|11445.9|11433.9|11443.9|11431.9|11445.9|11433.9|11442.7|11430.7|0
1734959480000|2024-12-23 13:11:20|11445.6|11433.6|11457.1|11445.1|11457.1|11445.1|11442.3|11430.3|0
1734959490000|2024-12-23 13:11:30|11457.4|11445.4|11453.4|11441.4|11457.6|11445.6|11444.3|11432.3|1
1734959500000|2024-12-23 13:11:40|11453.9|11441.9|11452.7|11440.7|11464.6|11452.6|11452.4|11440.4|2
1734959510000|2024-12-23 13:11:50|11453.2|11441.2|11454.4|11442.4|11454.7|11442.7|11452.7|11440.7|0
1734959520000|2024-12-23 13:12:00|11455|11443|11468.2|11456.2|11470.6|11458.6|11455|11443|5
1734959530000|2024-12-23 13:12:10|11467.9|11455.9|11467.7|11455.7|11467.9|11455.9|11467.7|11455.7|0
1734959550000|2024-12-23 13:12:30|11468|11456|11468.8|11456.8|11470.2|11458.2|11468|11456|0
1734959560000|2024-12-23 13:12:40|11469.2|11457.2|11470|11458|11470|11458|11469.2|11457.2|1
1734959570000|2024-12-23 13:12:50|11465.2|11457.2|11464.7|11456.7|11465.2|11457.2|11464.7|11456.7|0
1734959580000|2024-12-23 13:13:00|11466.4|11458.4|11474.4|11462.4|11474.4|11462.4|11466.4|11458.4|3
1734959590000|2024-12-23 13:13:10|11481.9|11469.9|11481.6|11469.6|11481.9|11469.9|11475.2|11463.2|25
1734959600000|2024-12-23 13:13:20|11481.9|11469.9|11482.6|11470.6|11486.5|11474.5|11478|11466|1
1734959610000|2024-12-23 13:13:30|11483.9|11471.9|11484|11472|11484|11472|11483.9|11471.9|0
1734959620000|2024-12-23 13:13:40|11483.8|11471.8|11480|11468|11484.1|11472.1|11477.4|11465.4|8
1734959630000|2024-12-23 13:13:50|11471.4|11459.4|11472.1|11460.1|11472.1|11460.1|11470.3|11458.3|1
1734959670000|2024-12-23 13:14:30|11471.6|11459.6|11462.8|11450.8|11471.6|11459.6|11462.8|11450.8|0
1734959690000|2024-12-23 13:14:50|11470.5|11458.5|11475.4|11463.4|11475.4|11463.4|11470.5|11458.5|1
1734959700000|2024-12-23 13:15:00|11475.9|11463.9|11475.2|11463.2|11475.9|11463.9|11474.9|11462.9|15
1734959710000|2024-12-23 13:15:10|11471.4|11459.4|11466.4|11454.4|11471.4|11459.4|11466.4|11454.4|1
1734959720000|2024-12-23 13:15:20|11466.7|11454.7|11466.4|11454.4|11466.7|11454.7|11465.4|11453.4|0
1734959730000|2024-12-23 13:15:30|11465.2|11453.2|11467.9|11455.9|11467.9|11455.9|11465.2|11453.2|0
1734959740000|2024-12-23 13:15:40|11468.7|11456.7|11463.8|11451.8|11469.2|11457.2|11463.5|11451.5|2
1734959750000|2024-12-23 13:15:50|11464.3|11452.3|11464.6|11452.6|11464.6|11452.6|11464.3|11452.3|0
1734959760000|2024-12-23 13:16:00|11463.7|11451.7|11467.6|11455.6|11467.6|11455.6|11463.1|11451.1|1
1734959770000|2024-12-23 13:16:10|11467.4|11455.4|11462.7|11450.7|11469.1|11459.4|11462.7|11450.7|2
1734959780000|2024-12-23 13:16:20|11463.2|11451.2|11466.6|11454.6|11466.6|11454.6|11463.1|11451.1|0
1734959790000|2024-12-23 13:16:30|11467.1|11455.1|11484.4|11472.4|11489.3|11477.3|11465.8|11455.1|14
1734959800000|2024-12-23 13:16:40|11488|11476|11500.1|11488.1|11500.1|11488.1|11488|11476|1
1734959810000|2024-12-23 13:16:50|11502.6|11490.6|11505.1|11493.1|11505.1|11493.1|11502.6|11490.6|0
1734959820000|2024-12-23 13:17:00|11508.1|11496.1|11509.1|11497.1|11509.1|11497.1|11508.1|11496.1|0
1734959830000|2024-12-23 13:17:10|11508.8|11496.8|11521.5|11509.5|11521.5|11509.5|11508.7|11496.7|1
1734959840000|2024-12-23 13:17:20|11522.3|11510.3|11528|11516|11528|11516|11522.3|11510.3|2
1734959850000|2024-12-23 13:17:30|11527.7|11515.7|11528.5|11516.5|11528.5|11516.5|11527.7|11515.7|0
1734959860000|2024-12-23 13:17:40|11528.2|11516.2|11528.5|11516.5|11528.5|11516.5|11528.2|11516.2|0
1734959870000|2024-12-23 13:17:50|11531.2|11519.2|11546.8|11534.8|11548|11536|11531.2|11519.2|2
1734959880000|2024-12-23 13:18:00|11547.3|11535.3|11547.3|11535.3|11547.3|11535.3|11547.3|11535.3|0
1734959890000|2024-12-23 13:18:10|11549.6|11537.6|11552.8|11540.8|11552.8|11540.8|11549.6|11537.6|1
1734959910000|2024-12-23 13:18:30|11552.5|11540.5|11552.5|11540.5|11552.5|11540.5|11552.5|11540.5|0
1734959930000|2024-12-23 13:18:50|11547.8|11535.8|11548.4|11536.4|11548.4|11536.4|11547.8|11535.8|1
1734959950000|2024-12-23 13:19:10|11552.2|11540.2|11552.8|11540.8|11554.2|11542.2|11552.2|11540.2|1
1734959960000|2024-12-23 13:19:20|11551.1|11539.1|11550.9|11538.9|11551.7|11539.7|11545.2|11533.2|3
1734959970000|2024-12-23 13:19:30|11550.6|11538.6|11550.4|11538.4|11550.6|11538.6|11550.4|11538.4|1
1734959990000|2024-12-23 13:19:50|11550.1|11538.1|11550.4|11538.4|11550.4|11538.4|11550.1|11538.1|0
1734960000000|2024-12-23 13:20:00|11550.7|11538.7|11550.7|11538.7|11550.9|11538.9|11550.7|11538.7|0
1734960010000|2024-12-23 13:20:10|11550.4|11538.4|11549.5|11537.5|11550.4|11538.4|11549.5|11537.5|0
1734960020000|2024-12-23 13:20:20|11549.2|11537.2|11549.5|11537.5|11549.5|11537.5|11549.2|11537.2|1
1734960030000|2024-12-23 13:20:30|11548|11540|11574.6|11562.6|11574.6|11562.6|11547.8|11539.8|12
1734960040000|2024-12-23 13:20:40|11571.9|11559.9|11573.4|11561.4|11573.4|11561.4|11571.9|11559.9|1
1734960050000|2024-12-23 13:20:50|11573.2|11561.2|11564.1|11552.1|11573.2|11561.2|11564.1|11552.1|1
1734960070000|2024-12-23 13:21:10|11570.5|11558.5|11570.7|11558.7|11570.7|11558.7|11570.5|11558.5|4
1734960080000|2024-12-23 13:21:20|11572.4|11560.4|11576.7|11564.7|11576.7|11564.7|11572.4|11560.4|0
1734960090000|2024-12-23 13:21:30|11577.2|11565.2|11577.5|11565.5|11577.5|11565.5|11577.2|11565.2|0
1734960100000|2024-12-23 13:21:40|11577.9|11565.9|11577.9|11565.9|11577.9|11565.9|11577.9|11565.9|0
1734960110000|2024-12-23 13:21:50|11581.1|11569.1|11585.7|11573.7|11585.7|11573.7|11581.1|11569.1|0
1734960120000|2024-12-23 13:22:00|11585.4|11573.4|11583.9|11571.9|11587.7|11575.7|11583.9|11571.9|4
1734960130000|2024-12-23 13:22:10|11583.4|11571.4|11568|11556|11583.4|11571.4|11568|11556|2
1734960150000|2024-12-23 13:22:30|11581.2|11569.2|11581.2|11569.2|11581.2|11569.2|11581.2|11569.2|1
1734960160000|2024-12-23 13:22:40|11581.4|11569.4|11581.4|11569.4|11581.4|11569.4|11581.4|11569.4|0
1734960170000|2024-12-23 13:22:50|11583.7|11571.7|11586.3|11574.3|11586.3|11574.3|11583.7|11571.7|2
1734960180000|2024-12-23 13:23:00|11586.9|11574.9|11587.1|11575.1|11587.6|11575.6|11586.9|11574.9|1
1734960190000|2024-12-23 13:23:10|11588.1|11576.1|11590.6|11578.6|11590.6|11578.6|11587.1|11575.1|1
1734960200000|2024-12-23 13:23:20|11603.1|11591.1|11603.9|11591.9|11603.9|11591.9|11602.4|11590.4|1
1734960210000|2024-12-23 13:23:30|11604.1|11592.1|11611.2|11599.2|11611.2|11599.2|11604.1|11592.1|1
1734960220000|2024-12-23 13:23:40|11611.7|11599.7|11612.2|11600.2|11613.2|11601.2|11611.1|11599.1|2
1734960230000|2024-12-23 13:23:50|11612.4|11600.4|11611.6|11599.6|11612.7|11600.7|11611.6|11599.6|0
1734960240000|2024-12-23 13:24:00|11600.6|11588.6|11603.1|11591.1|11606.7|11594.7|11596.3|11584.3|6
1734960250000|2024-12-23 13:24:10|11601.6|11589.6|11595.6|11583.6|11601.6|11589.6|11595.6|11583.6|1
1734960260000|2024-12-23 13:24:20|11593.9|11581.9|11602.8|11590.8|11603.2|11591.2|11593.6|11581.6|3
1734960270000|2024-12-23 13:24:30|11603.7|11591.7|11602.2|11590.2|11603.7|11591.7|11597.7|11585.7|1
1734960280000|2024-12-23 13:24:40|11601.4|11589.4|11580.9|11568.9|11601.4|11589.4|11580.3|11568.3|3
1734960290000|2024-12-23 13:24:50|11580.6|11568.6|11590|11578|11590|11578|11580.6|11568.6|1
1734960300000|2024-12-23 13:25:00|11591.6|11579.6|11601.1|11589.1|11607.4|11595.4|11591.6|11579.6|10
1734960310000|2024-12-23 13:25:10|11601.8|11589.8|11602.4|11590.4|11602.4|11590.4|11601.1|11589.1|0
1734960330000|2024-12-23 13:25:30|11602.6|11590.6|11604.5|11596.5|11604.5|11596.5|11602.1|11590.6|3
1734960340000|2024-12-23 13:25:40|11605|11593|11609.6|11597.6|11609.6|11597.6|11605|11593|14
1734960350000|2024-12-23 13:25:50|11609.9|11597.9|11604|11592|11609.9|11599.1|11604|11592|6
1734960360000|2024-12-23 13:26:00|11601.1|11589.1|11592.9|11580.9|11601.1|11589.1|11592.9|11580.9|1
1734960370000|2024-12-23 13:26:10|11600|11588|11596.2|11588.2|11600|11588.2|11595.3|11584.7|2
1734960380000|2024-12-23 13:26:20|11599.6|11587.6|11593.2|11581.2|11599.6|11588.7|11593.2|11581.2|2
1734960390000|2024-12-23 13:26:30|11592.6|11580.6|11593.3|11581.3|11594.1|11582.1|11591.9|11579.9|2
1734960400000|2024-12-23 13:26:40|11593.9|11581.9|11594.3|11582.3|11594.3|11582.3|11593.9|11581.9|0
1734960410000|2024-12-23 13:26:50|11574|11562|11576.7|11564.7|11579.5|11567.5|11571.6|11559.6|6
1734960420000|2024-12-23 13:27:00|11577|11565|11577.2|11565.2|11577.7|11565.7|11577|11565|1
1734960430000|2024-12-23 13:27:10|11575.3|11567.3|11574.8|11562.8|11575.3|11567.3|11574.2|11562.8|1
1734960440000|2024-12-23 13:27:20|11574.3|11562.3|11554.4|11542.4|11574.3|11562.3|11549.6|11537.6|7
1734960450000|2024-12-23 13:27:30|11554.2|11542.2|11554.2|11542.2|11554.2|11542.2|11554.2|11542.2|0
1734960460000|2024-12-23 13:27:40|11552.4|11540.4|11543|11531|11552.4|11540.4|11543|11531|1
1734960470000|2024-12-23 13:27:50|11536.1|11524.1|11539.2|11527.2|11541.8|11529.8|11535.2|11523.2|4
1734960480000|2024-12-23 13:28:00|11539.5|11527.5|11549.2|11537.2|11549.2|11537.2|11538.3|11526.9|7
1734960490000|2024-12-23 13:28:10|11546.4|11538.4|11546.1|11538.1|11546.4|11538.4|11546.1|11538.1|2
1734960500000|2024-12-23 13:28:20|11546.5|11534.5|11542|11530|11546.5|11534.5|11542|11530|3
1734960510000|2024-12-23 13:28:30|11541.8|11529.8|11537.5|11529.5|11541.8|11530|11537.5|11528.5|0
1734960520000|2024-12-23 13:28:40|11536.2|11525.5|11537|11525|11537|11525.5|11536.2|11524.2|1
1734960530000|2024-12-23 13:28:50|11537.5|11525.5|11538|11526|11538|11526|11537.5|11525.5|0
1734960540000|2024-12-23 13:29:00|11538.2|11526.2|11537.2|11525.2|11538.2|11526.2|11535.2|11523.2|3
1734960550000|2024-12-23 13:29:10|11536.5|11524.5|11534.5|11522.5|11536.7|11524.7|11534.5|11522.5|0
1734960560000|2024-12-23 13:29:20|11544.1|11532.1|11543.5|11531.5|11544.1|11532.1|11543.5|11531.5|0
1734960570000|2024-12-23 13:29:30|11534.4|11522.4|11534.4|11522.4|11534.4|11522.4|11534.4|11522.4|1
1734960580000|2024-12-23 13:29:40|11513.2|11501.2|11527.8|11515.8|11528.5|11516.5|11513.2|11501.2|3
1734960590000|2024-12-23 13:29:50|11528.6|11516.6|11537.7|11525.7|11541.2|11529.2|11528.6|11516.6|1
1734960600000|2024-12-23 13:30:00|11537.1|11525.1|11527.1|11515.1|11537.1|11525.1|11527.1|11515.1|4
1734960610000|2024-12-23 13:30:10|11523.8|11515.8|11516.6|11504.6|11523.8|11515.8|11516.3|11504.3|3
1734960620000|2024-12-23 13:30:20|11516|11504|11526.6|11514.6|11526.6|11514.6|11515.6|11503.6|8
1734960640000|2024-12-23 13:30:40|11534.4|11522.4|11534.4|11522.4|11534.4|11522.4|11534.4|11522.4|6
1734960650000|2024-12-23 13:30:50|11535.4|11523.4|11541.7|11529.7|11541.7|11529.7|11535.4|11523.4|3
1734960660000|2024-12-23 13:31:00|11536|11524|11539.6|11527.6|11539.6|11527.6|11527.5|11517.7|4
1734960670000|2024-12-23 13:31:10|11540.2|11528.2|11569|11557|11569|11557|11539.9|11527.9|5
1734960680000|2024-12-23 13:31:20|11568.3|11556.3|11557.2|11549.2|11569|11557|11557.2|11546.4|5
1734960690000|2024-12-23 13:31:30|11557.6|11549.6|11566.8|11554.8|11569.1|11557.1|11556|11544.6|3
1734960700000|2024-12-23 13:31:40|11565.6|11553.6|11582.9|11574.9|11584.4|11574.9|11565.6|11553.6|1
1734960710000|2024-12-23 13:31:50|11581.7|11573.7|11594.6|11582.6|11598.3|11586.3|11581.7|11570.1|6
1734960720000|2024-12-23 13:32:00|11594.4|11582.4|11634.3|11622.3|11635.4|11623.4|11594.4|11582.4|17
1734960730000|2024-12-23 13:32:10|11634|11622|11683.2|11671.2|11683.2|11671.2|11633.8|11621.8|6
1734960740000|2024-12-23 13:32:20|11680.1|11672.1|11678|11666|11680.1|11672.1|11677.9|11665.9|8
1734960750000|2024-12-23 13:32:30|11672.1|11660.1|11624.3|11612.3|11678.2|11668.9|11621.2|11609.2|25
1734960760000|2024-12-23 13:32:40|11636|11624|11627|11615|11641|11629|11627|11615|14
1734960770000|2024-12-23 13:32:50|11627.7|11615.7|11605.6|11593.6|11627.9|11615.9|11603.4|11591.4|3
1734960780000|2024-12-23 13:33:00|11605.3|11593.3|11609.4|11597.4|11609.4|11597.4|11605.3|11593.3|0
1734960790000|2024-12-23 13:33:10|11609.1|11597.1|11622.9|11610.9|11623.5|11611.5|11608.6|11597.1|14
1734960800000|2024-12-23 13:33:20|11623.4|11611.4|11618.7|11606.7|11623.4|11611.4|11618.7|11606.7|3
1734960810000|2024-12-23 13:33:30|11621.3|11609.3|11628.1|11616.1|11628.1|11616.1|11621|11609|7
1734960820000|2024-12-23 13:33:40|11628|11616|11639.7|11627.7|11640|11628|11628|11616|2
1734960830000|2024-12-23 13:33:50|11638.5|11626.5|11638.6|11626.6|11639|11627|11637.4|11625.4|1
1734960840000|2024-12-23 13:34:00|11636.9|11624.9|11632.8|11624.8|11636.9|11624.9|11632.8|11623.4|2
1734960850000|2024-12-23 13:34:10|11630.3|11622.3|11633.2|11621.2|11633.2|11622.7|11630.3|11619.8|5
1734960860000|2024-12-23 13:34:20|11620.6|11608.6|11619.1|11607.1|11620.6|11608.6|11619.1|11607.1|9
1734960870000|2024-12-23 13:34:30|11618.7|11606.7|11608.6|11596.6|11618.7|11606.7|11608.6|11596.6|2
1734960880000|2024-12-23 13:34:40|11608.2|11596.2|11597|11585|11608.2|11596.2|11589.3|11577.3|35
1734960890000|2024-12-23 13:34:50|11597.5|11585.5|11577.2|11565.2|11597.5|11585.5|11577.2|11565.2|3
1734960900000|2024-12-23 13:35:00|11576|11564|11588.2|11576.2|11590|11578|11570.6|11558.6|1
1734960910000|2024-12-23 13:35:10|11589.1|11577.1|11613.6|11601.6|11616.1|11604.1|11589.1|11577.1|1
1734960920000|2024-12-23 13:35:20|11612.4|11600.4|11613.4|11601.4|11614|11602|11610.7|11598.7|0
1734960930000|2024-12-23 13:35:30|11612|11600|11614.2|11602.2|11614.3|11602.3|11612|11600|0
1734960950000|2024-12-23 13:35:50|11612.1|11600.1|11612.4|11600.4|11612.4|11600.4|11611.8|11599.8|0
1734960960000|2024-12-23 13:36:00|11615.4|11603.4|11621.3|11609.3|11622.2|11610.2|11609.4|11597.4|3
1734960970000|2024-12-23 13:36:10|11621|11609|11630.2|11618.2|11636.2|11624.2|11615.3|11603.3|3
1734960980000|2024-12-23 13:36:20|11631|11619|11619.1|11607.1|11632.5|11620.5|11619.1|11607.1|5
1734960990000|2024-12-23 13:36:30|11619.3|11607.3|11611.5|11599.5|11619.3|11607.3|11611.5|11599.5|3
1734961000000|2024-12-23 13:36:40|11611.2|11599.2|11605.7|11593.7|11611.2|11599.2|11604.4|11592.4|2
1734961010000|2024-12-23 13:36:50|11605.5|11593.5|11607.5|11595.5|11607.8|11595.8|11594.2|11582.2|5
1734961020000|2024-12-23 13:37:00|11607.3|11595.3|11608.3|11596.3|11613.7|11601.7|11597.3|11585.3|3
1734961030000|2024-12-23 13:37:10|11611|11599|11607.4|11595.4|11611.4|11599.4|11607.4|11595.4|2
1734961040000|2024-12-23 13:37:20|11604.8|11592.8|11611.6|11599.6|11611.9|11599.9|11603.5|11591.5|1
1734961060000|2024-12-23 13:37:40|11611.1|11599.1|11603.4|11591.4|11611.1|11599.1|11603.4|11591.4|2
1734961070000|2024-12-23 13:37:50|11597.3|11585.3|11600|11588|11602.3|11590.3|11596.4|11584.4|0
1734961080000|2024-12-23 13:38:00|11598.2|11586.2|11594.7|11582.7|11598.2|11586.2|11594.7|11582.7|0
1734961090000|2024-12-23 13:38:10|11594.5|11582.5|11594.7|11582.7|11594.7|11582.7|11594.5|11582.5|0
1734961100000|2024-12-23 13:38:20|11593.4|11581.4|11593.9|11581.9|11593.9|11581.9|11593.4|11581.4|0
1734961110000|2024-12-23 13:38:30|11604.7|11592.7|11612.1|11600.1|11612.1|11600.1|11603.4|11591.4|3
1734961140000|2024-12-23 13:39:00|11612.3|11600.3|11631.5|11619.5|11631.5|11619.5|11612.3|11600.3|8
1734961150000|2024-12-23 13:39:10|11633|11621|11640.2|11628.2|11640.2|11628.2|11631.4|11619.4|3
1734961160000|2024-12-23 13:39:20|11640.5|11628.5|11656.4|11644.4|11669.7|11657.7|11638.3|11627.4|10
1734961170000|2024-12-23 13:39:30|11656.7|11644.7|11679.5|11667.5|11679.5|11667.5|11656.3|11644.3|2
1734961180000|2024-12-23 13:39:40|11686.7|11674.7|11676.5|11664.5|11686.7|11674.7|11676.2|11664.2|16
1734961190000|2024-12-23 13:39:50|11675.9|11663.9|11668.6|11656.6|11675.9|11663.9|11662|11650|2
1734961200000|2024-12-23 13:40:00|11668.9|11656.9|11666.3|11654.3|11668.9|11656.9|11665.6|11653.6|1
1734961210000|2024-12-23 13:40:10|11667.1|11655.1|11668.6|11656.6|11668.6|11656.6|11665.5|11653.5|2
1734961220000|2024-12-23 13:40:20|11665.2|11653.2|11647.5|11635.5|11665.2|11653.2|11647.5|11635.5|1
1734961230000|2024-12-23 13:40:30|11645.5|11633.5|11656.7|11644.7|11656.7|11644.7|11643|11631|1
1734961250000|2024-12-23 13:40:50|11658.6|11646.6|11658.6|11646.6|11658.6|11646.6|11658.6|11646.6|0
1734961260000|2024-12-23 13:41:00|11654.5|11642.5|11654.5|11642.5|11654.5|11642.5|11654.5|11642.5|0
1734961270000|2024-12-23 13:41:10|11653.6|11641.6|11630|11618|11653.6|11641.6|11630|11618|10
1734961280000|2024-12-23 13:41:20|11629.5|11617.5|11631.8|11619.8|11638.3|11626.3|11629.5|11617.5|2
1734961290000|2024-12-23 13:41:30|11631.5|11619.5|11644.5|11632.5|11646.1|11634.1|11631|11619|0
1734961300000|2024-12-23 13:41:40|11641.9|11629.9|11636|11624|11641.9|11629.9|11635|11623|0
1734961310000|2024-12-23 13:41:50|11634.7|11622.7|11653.4|11641.4|11653.4|11641.4|11630.2|11618.2|5
1734961320000|2024-12-23 13:42:00|11656.6|11644.6|11673.9|11661.9|11673.9|11661.9|11656.6|11644.6|15
1734961330000|2024-12-23 13:42:10|11674.2|11662.2|11674.6|11662.6|11677|11665|11674.2|11662.2|0
1734961340000|2024-12-23 13:42:20|11674.8|11662.8|11643.8|11631.8|11675.9|11663.9|11642.4|11630.4|18
1734961350000|2024-12-23 13:42:30|11641.1|11629.1|11641|11629|11641.5|11629.5|11635.6|11623.6|11
1734961360000|2024-12-23 13:42:40|11639.2|11627.2|11635.6|11623.6|11639.2|11627.2|11632.4|11620.4|3
1734961370000|2024-12-23 13:42:50|11634.4|11622.4|11647.8|11635.8|11652.9|11640.9|11626.9|11614.9|5
1734961380000|2024-12-23 13:43:00|11647.3|11635.3|11641.1|11629.1|11647.6|11635.6|11641.1|11629.1|0
1734961390000|2024-12-23 13:43:10|11632.5|11620.5|11630.9|11618.9|11636.6|11624.6|11628.8|11616.8|3
1734961400000|2024-12-23 13:43:20|11632|11620|11630.1|11618.1|11632|11620|11628.1|11616.1|10
1734961420000|2024-12-23 13:43:40|11629.8|11617.8|11629.8|11617.8|11629.8|11617.8|11629.8|11617.8|0
1734961430000|2024-12-23 13:43:50|11629.5|11617.5|11631.3|11619.3|11631.6|11619.6|11629.5|11617.5|10
1734961440000|2024-12-23 13:44:00|11630.9|11618.9|11631|11619|11631|11619|11629.5|11617.5|1
1734961450000|2024-12-23 13:44:10|11621.3|11609.3|11617.1|11605.1|11621.3|11609.3|11617.1|11605.1|12
1734961460000|2024-12-23 13:44:20|11616.5|11604.5|11615.1|11603.1|11616.5|11604.5|11615.1|11603.1|1
1734961480000|2024-12-23 13:44:40|11617.4|11605.4|11618|11606|11618|11606|11617.4|11605.4|0
1734961490000|2024-12-23 13:44:50|11617.1|11605.1|11617.6|11605.6|11617.6|11605.6|11617.1|11605.1|0
1734961500000|2024-12-23 13:45:00|11622.3|11610.3|11624.5|11612.5|11624.5|11612.5|11622.3|11610.3|0
1734961520000|2024-12-23 13:45:20|11628.6|11616.6|11629.1|11617.1|11633.2|11621.2|11628.6|11616.6|0
1734961530000|2024-12-23 13:45:30|11628.8|11616.8|11624.5|11612.5|11628.8|11616.8|11624.3|11612.3|11
1734961540000|2024-12-23 13:45:40|11623.9|11611.9|11623.7|11611.7|11623.9|11611.9|11623.7|11611.7|0
1734961550000|2024-12-23 13:45:50|11622.7|11610.7|11622.5|11610.5|11622.7|11610.7|11622.5|11610.5|0
1734961560000|2024-12-23 13:46:00|11622.3|11610.3|11610.5|11598.5|11622.3|11610.3|11610.5|11598.5|1
1734961570000|2024-12-23 13:46:10|11612.6|11600.6|11614.8|11602.8|11614.8|11602.8|11612.6|11600.6|0
1734961580000|2024-12-23 13:46:20|11615.1|11603.1|11615.1|11603.1|11615.1|11603.1|11615.1|11603.1|0
1734961590000|2024-12-23 13:46:30|11618.4|11606.4|11616.5|11604.5|11619|11607|11615.9|11603.9|1
1734961600000|2024-12-23 13:46:40|11617.1|11605.1|11614.2|11602.2|11617.1|11605.1|11614.2|11602.2|0
1734961610000|2024-12-23 13:46:50|11613.7|11601.7|11619|11607|11619|11607|11610.2|11598.2|0
1734961620000|2024-12-23 13:47:00|11621.2|11609.2|11621|11609|11621.2|11609.2|11620.5|11608.5|0
1734961640000|2024-12-23 13:47:20|11626.1|11614.1|11628|11616|11628|11616|11626.1|11614.1|0
1734961660000|2024-12-23 13:47:40|11628.4|11616.4|11628.4|11616.4|11628.4|11616.4|11628.1|11616.1|0
1734961670000|2024-12-23 13:47:50|11629.5|11617.5|11624.8|11612.8|11630.5|11618.5|11623.2|11611.2|0
1734961680000|2024-12-23 13:48:00|11625|11613|11607.6|11595.6|11629.1|11617.1|11605.8|11593.8|14
1734961690000|2024-12-23 13:48:10|11607.9|11595.9|11607.9|11595.9|11608.5|11596.5|11607.6|11595.6|0
1734961700000|2024-12-23 13:48:20|11607.6|11595.6|11605.3|11593.3|11607.9|11595.9|11605.1|11593.1|0
1734961710000|2024-12-23 13:48:30|11605.9|11593.9|11607.6|11595.6|11607.6|11595.6|11605.9|11593.9|0
1734961720000|2024-12-23 13:48:40|11606.4|11594.4|11604.8|11592.8|11606.4|11594.4|11603.9|11591.9|1
1734961730000|2024-12-23 13:48:50|11605.3|11593.3|11605|11593|11605.3|11593.3|11605|11593|0
1734961740000|2024-12-23 13:49:00|11605.3|11593.3|11604|11592|11605.8|11593.8|11603.6|11591.6|0
1734961750000|2024-12-23 13:49:10|11603.6|11591.6|11580.1|11568.1|11603.6|11591.6|11578.9|11566.9|2
1734961760000|2024-12-23 13:49:20|11578.9|11566.9|11578|11566|11578.9|11566.9|11578|11566|1
1734961770000|2024-12-23 13:49:30|11577.8|11565.8|11574.9|11562.9|11577.8|11565.8|11569.8|11557.8|2
1734961780000|2024-12-23 13:49:40|11575.8|11563.8|11575.2|11563.2|11575.9|11563.9|11575.2|11563.2|0
1734961790000|2024-12-23 13:49:50|11575|11563|11582.2|11570.2|11595.8|11583.8|11575|11563|1
1734961800000|2024-12-23 13:50:00|11582|11570|11582.8|11570.8|11583.1|11571.1|11574.8|11562.8|1
1734961810000|2024-12-23 13:50:10|11585.5|11573.5|11604.7|11592.7|11604.7|11592.7|11584.7|11572.7|7
1734961820000|2024-12-23 13:50:20|11605.7|11593.7|11604.3|11592.3|11605.7|11593.7|11604.3|11592.3|0
1734961830000|2024-12-23 13:50:30|11603.7|11591.7|11603.7|11591.7|11603.7|11591.7|11603.7|11591.7|0
1734961840000|2024-12-23 13:50:40|11604.3|11592.3|11604.3|11592.3|11604.3|11592.3|11604.3|11592.3|0
1734961850000|2024-12-23 13:50:50|11611|11599|11571.6|11559.6|11611|11599|11571|11559|11
1734961860000|2024-12-23 13:51:00|11572.9|11560.9|11581.1|11569.1|11581.1|11569.1|11572.9|11560.9|1
1734961870000|2024-12-23 13:51:10|11583.2|11571.2|11583.2|11571.2|11583.2|11571.2|11583.2|11571.2|0
1734961880000|2024-12-23 13:51:20|11586.2|11574.2|11586.8|11574.8|11586.8|11574.8|11586.2|11574.2|0
1734961890000|2024-12-23 13:51:30|11587.1|11575.1|11602.5|11590.5|11604.8|11595.5|11587.1|11575.1|7
1734961900000|2024-12-23 13:51:40|11599.5|11587.5|11597.7|11585.7|11599.5|11587.5|11597.4|11585.4|0
1734961920000|2024-12-23 13:52:00|11583.1|11571.1|11572.2|11560.2|11583.1|11571.1|11570.9|11558.9|3
1734961930000|2024-12-23 13:52:10|11571.4|11559.4|11570.5|11558.5|11571.4|11559.4|11570.1|11558.1|0
1734961940000|2024-12-23 13:52:20|11566.2|11554.2|11565.7|11553.7|11566.2|11554.2|11565.7|11553.7|0
1734961950000|2024-12-23 13:52:30|11565.9|11553.9|11566.7|11554.7|11566.7|11554.7|11565.9|11553.9|0
1734961960000|2024-12-23 13:52:40|11537.8|11525.8|11541.4|11529.4|11541.4|11529.4|11537.8|11525.8|19
1734961970000|2024-12-23 13:52:50|11542.3|11530.3|11536|11524|11542.6|11530.6|11534.9|11522.9|0
1734961980000|2024-12-23 13:53:00|11535.4|11523.4|11536|11524|11538.6|11526.6|11535.4|11523.4|0
1734961990000|2024-12-23 13:53:10|11536.6|11524.6|11524.7|11512.7|11537.3|11525.3|11524.7|11512.7|2
1734962000000|2024-12-23 13:53:20|11527|11515|11527.8|11515.8|11528.1|11516.1|11527|11515|0
1734962010000|2024-12-23 13:53:30|11529.6|11517.6|11537.2|11525.2|11537.2|11525.2|11529.6|11517.6|1
1734962020000|2024-12-23 13:53:40|11538.2|11526.2|11535.1|11523.1|11539.6|11527.6|11535.1|11523.1|0
1734962030000|2024-12-23 13:53:50|11541.4|11529.4|11543.2|11531.2|11546.7|11534.7|11541.4|11529.4|0
1734962040000|2024-12-23 13:54:00|11541.3|11529.3|11545.6|11533.6|11545.6|11533.6|11541.3|11529.3|0
1734962050000|2024-12-23 13:54:10|11549.4|11537.4|11554.3|11542.3|11554.3|11542.3|11549.4|11537.4|0
1734962070000|2024-12-23 13:54:30|11553.9|11541.9|11554.3|11542.3|11554.3|11542.3|11553|11541|0
1734962080000|2024-12-23 13:54:40|11553.4|11541.4|11553.7|11541.7|11554.5|11542.5|11553.4|11541.4|0
1734962090000|2024-12-23 13:54:50|11554.3|11542.3|11554|11542|11554.5|11542.5|11553.4|11541.4|0
1734962100000|2024-12-23 13:55:00|11553.7|11541.7|11554|11542|11554|11542|11553.7|11541.7|0
1734962110000|2024-12-23 13:55:10|11555|11543|11555|11543|11555|11543|11555|11543|0
1734962120000|2024-12-23 13:55:20|11554.2|11542.2|11553.4|11541.4|11554.7|11542.7|11553.4|11541.4|0
1734962130000|2024-12-23 13:55:30|11534.5|11522.5|11538.5|11526.5|11538.5|11526.5|11534.5|11522.5|3
1734962140000|2024-12-23 13:55:40|11534.8|11522.8|11538.3|11526.3|11538.9|11526.9|11532.7|11520.7|1
1734962160000|2024-12-23 13:56:00|11539.9|11527.9|11539.9|11527.9|11539.9|11527.9|11539.9|11527.9|0
1734962170000|2024-12-23 13:56:10|11547.7|11535.7|11548|11536|11548|11536|11547.7|11535.7|1
1734962180000|2024-12-23 13:56:20|11548.6|11536.6|11549|11537|11549.6|11537.6|11548.6|11536.6|0
1734962190000|2024-12-23 13:56:30|11549.2|11537.2|11539.6|11527.6|11549.2|11537.2|11539.6|11527.6|3
1734962200000|2024-12-23 13:56:40|11539.1|11527.1|11543.5|11531.5|11543.5|11531.5|11538.5|11526.5|0
1734962220000|2024-12-23 13:57:00|11540.5|11528.5|11537|11525|11540.5|11528.5|11536|11524|2
1734962230000|2024-12-23 13:57:10|11538.7|11526.7|11539|11527|11539|11527|11538.7|11526.7|0
1734962240000|2024-12-23 13:57:20|11539.6|11527.6|11542|11530|11542|11530|11539.6|11527.6|0
1734962250000|2024-12-23 13:57:30|11542.4|11530.4|11542.4|11530.4|11542.4|11530.4|11542.4|11530.4|0
1734962280000|2024-12-23 13:58:00|11553.9|11541.9|11551.4|11539.4|11553.9|11541.9|11551.4|11539.4|2
1734962290000|2024-12-23 13:58:10|11551.9|11539.9|11552.9|11540.9|11553.4|11541.4|11551.7|11539.7|1
1734962300000|2024-12-23 13:58:20|11550.7|11538.7|11550.9|11538.9|11550.9|11538.9|11550.6|11538.6|4
1734962310000|2024-12-23 13:58:30|11548|11536|11551.1|11539.1|11551.1|11539.1|11548|11536|7
1734962320000|2024-12-23 13:58:40|11551.4|11539.4|11564|11552|11565.1|11553.1|11550.4|11538.4|5
1734962330000|2024-12-23 13:58:50|11563.4|11551.4|11562.8|11550.8|11564.3|11552.3|11562.8|11550.8|0
1734962340000|2024-12-23 13:59:00|11563.4|11551.4|11565.4|11553.4|11565.4|11553.4|11559.5|11547.5|1
1734962350000|2024-12-23 13:59:10|11565.6|11553.6|11565.6|11553.6|11565.6|11553.6|11565.6|11553.6|0
1734962360000|2024-12-23 13:59:20|11566.4|11554.4|11572.7|11560.7|11572.7|11560.7|11566.4|11554.4|4
1734962370000|2024-12-23 13:59:30|11572.9|11560.9|11558.2|11546.2|11572.9|11560.9|11557.2|11545.2|1
1734962380000|2024-12-23 13:59:40|11556.2|11544.2|11549.8|11537.8|11556.2|11544.2|11549.4|11537.4|1
1734962400000|2024-12-23 14:00:00|11549.6|11537.6|11551.3|11539.3|11552|11540|11549.6|11537.6|0
1734962410000|2024-12-23 14:00:10|11552.1|11540.1|11552.1|11540.1|11552.1|11540.1|11551|11539|1
1734962420000|2024-12-23 14:00:20|11556.8|11544.8|11558.7|11546.7|11558.7|11546.7|11553.3|11541.3|4
1734962430000|2024-12-23 14:00:30|11558.9|11546.9|11560.7|11548.7|11560.7|11548.7|11558.9|11546.9|0
1734962440000|2024-12-23 14:00:40|11560.9|11548.9|11568.4|11556.4|11568.4|11556.4|11560.9|11548.9|3
1734962450000|2024-12-23 14:00:50|11569|11557|11552.5|11540.5|11569|11557|11552.5|11540.5|13
1734962460000|2024-12-23 14:01:00|11552.8|11540.8|11555.1|11543.1|11555.1|11543.1|11552.2|11540.2|3
1734962470000|2024-12-23 14:01:10|11555.4|11543.4|11554.2|11542.2|11555.4|11543.4|11554.2|11542.2|3
1734962480000|2024-12-23 14:01:20|11553.9|11541.9|11553.3|11541.3|11553.9|11541.9|11553.3|11541.3|1
1734962490000|2024-12-23 14:01:30|11553.9|11541.9|11551.1|11539.1|11554.8|11542.8|11550.7|11538.7|2
1734962500000|2024-12-23 14:01:40|11552.1|11540.1|11552|11540|11552.1|11540.1|11551.8|11539.8|0
1734962510000|2024-12-23 14:01:50|11548.8|11536.8|11549.3|11537.3|11549.3|11537.3|11548.2|11536.2|18
1734962520000|2024-12-23 14:02:00|11541.1|11529.1|11520.7|11508.7|11541.1|11529.1|11520.7|11508.7|10
1734962530000|2024-12-23 14:02:10|11521|11509|11517.9|11505.9|11522|11510|11515.4|11503.4|0
1734962540000|2024-12-23 14:02:20|11518.2|11506.2|11500.6|11488.6|11521.2|11509.2|11500.1|11488.1|2
1734962550000|2024-12-23 14:02:30|11499.4|11487.4|11510.6|11498.6|11510.6|11498.6|11499.4|11487.4|1
1734962560000|2024-12-23 14:02:40|11510.9|11498.9|11518.3|11506.3|11518.3|11506.3|11510.9|11498.9|2
1734962570000|2024-12-23 14:02:50|11516.8|11504.8|11501.4|11489.4|11516.8|11504.8|11499.9|11487.9|26
1734962580000|2024-12-23 14:03:00|11501.7|11489.7|11502.2|11490.2|11502.4|11490.4|11500|11488|2
1734962590000|2024-12-23 14:03:10|11502.9|11490.9|11505|11493|11505|11493|11502.9|11490.9|1
1734962600000|2024-12-23 14:03:20|11507.9|11495.9|11499|11487|11508.9|11496.9|11499|11487|4
1734962610000|2024-12-23 14:03:30|11499.6|11487.6|11498.2|11486.2|11499.6|11487.6|11496.2|11484.2|1
1734962620000|2024-12-23 14:03:40|11498.4|11486.4|11499|11487|11499|11487|11498.4|11486.4|0
1734962630000|2024-12-23 14:03:50|11498.4|11486.4|11497.2|11485.2|11498.4|11486.4|11497.2|11485.2|0
1734962640000|2024-12-23 14:04:00|11496.7|11484.7|11495.9|11483.9|11496.7|11484.7|11495.9|11483.9|0
1734962650000|2024-12-23 14:04:10|11502.4|11490.4|11516.2|11504.2|11516.5|11504.5|11502.4|11490.4|3
1734962660000|2024-12-23 14:04:20|11516.5|11504.5|11525.3|11513.3|11525.8|11513.8|11516.5|11504.5|0
1734962670000|2024-12-23 14:04:30|11525.7|11513.7|11526.3|11514.3|11526.3|11514.3|11522.9|11510.9|0
1734962680000|2024-12-23 14:04:40|11526|11514|11535.3|11523.3|11535.7|11523.7|11525.7|11513.7|4
1734962690000|2024-12-23 14:04:50|11538.4|11526.4|11541.3|11529.3|11541.3|11529.3|11537.1|11525.1|0
1734962700000|2024-12-23 14:05:00|11541.5|11529.5|11542.1|11530.1|11542.1|11530.1|11541.5|11529.5|0
1734962710000|2024-12-23 14:05:10|11542.8|11530.8|11543.2|11531.2|11543.4|11531.4|11542.8|11530.8|1
1734962720000|2024-12-23 14:05:20|11539.8|11527.8|11546.1|11534.1|11546.1|11534.1|11537.3|11525.3|5
1734962730000|2024-12-23 14:05:30|11545.9|11533.9|11546.2|11534.2|11546.2|11534.2|11545.6|11533.6|1
1734962740000|2024-12-23 14:05:40|11554|11542|11555.5|11543.5|11561.7|11549.7|11553.7|11541.7|1
1734962750000|2024-12-23 14:05:50|11556.4|11544.4|11552|11540|11557.2|11545.2|11552|11540|1
1734962760000|2024-12-23 14:06:00|11550.8|11538.8|11550.8|11538.8|11553.2|11541.2|11550|11538|2
1734962770000|2024-12-23 14:06:10|11549.3|11537.3|11548.7|11536.7|11549.3|11537.3|11548.7|11536.7|0
1734962780000|2024-12-23 14:06:20|11536.9|11524.9|11533.5|11521.5|11536.9|11524.9|11530.3|11518.3|1
1734962790000|2024-12-23 14:06:30|11532.9|11520.9|11534|11522|11534|11522|11532.9|11520.9|0
1734962800000|2024-12-23 14:06:40|11535.8|11523.8|11541.9|11529.9|11541.9|11529.9|11535.8|11523.8|2
1734962810000|2024-12-23 14:06:50|11543.6|11531.6|11545.1|11533.1|11545.4|11533.4|11542.2|11530.2|0
1734962820000|2024-12-23 14:07:00|11546.5|11534.5|11547.7|11535.7|11547.7|11535.7|11546|11534|0
1734962830000|2024-12-23 14:07:10|11548.3|11536.3|11552.7|11540.7|11553.4|11541.4|11548.3|11536.3|0
1734962840000|2024-12-23 14:07:20|11554.7|11542.7|11554.9|11542.9|11554.9|11542.9|11553.9|11541.9|0
1734962850000|2024-12-23 14:07:30|11555.2|11543.2|11558.3|11546.3|11560|11548|11554.4|11542.4|2
1734962860000|2024-12-23 14:07:40|11559.1|11547.1|11553.9|11541.9|11559.1|11547.1|11553.9|11541.9|1
1734962870000|2024-12-23 14:07:50|11554.2|11542.2|11556|11544|11557.8|11545.8|11554.2|11542.2|0
1734962880000|2024-12-23 14:08:00|11556.3|11544.3|11554.4|11542.4|11556.8|11544.8|11548.7|11536.7|0
1734962890000|2024-12-23 14:08:10|11546.3|11534.3|11540.9|11528.9|11546.3|11534.3|11540.4|11528.4|0
1734962900000|2024-12-23 14:08:20|11542.2|11530.2|11542.2|11530.2|11542.2|11530.2|11542.2|11530.2|0
1734962910000|2024-12-23 14:08:30|11543.1|11531.1|11544.4|11532.4|11544.7|11532.7|11543.1|11531.1|0
1734962920000|2024-12-23 14:08:40|11544.7|11532.7|11553.4|11541.4|11554.3|11542.3|11544.7|11532.7|0
1734962930000|2024-12-23 14:08:50|11554.9|11542.9|11555.2|11543.2|11555.5|11543.5|11554.6|11542.6|0
1734962940000|2024-12-23 14:09:00|11560.1|11548.1|11560.3|11548.3|11560.3|11548.3|11559|11547|0
1734962950000|2024-12-23 14:09:10|11561.5|11549.5|11561.5|11549.5|11561.5|11549.5|11561.5|11549.5|0
1734962960000|2024-12-23 14:09:20|11562|11550|11562|11550|11562|11550|11562|11550|0
1734962970000|2024-12-23 14:09:30|11562.5|11550.5|11562.5|11550.5|11562.5|11550.5|11562.5|11550.5|0
1734962980000|2024-12-23 14:09:40|11549.9|11537.9|11560.6|11548.6|11560.6|11548.6|11549.9|11537.9|1
1734962990000|2024-12-23 14:09:50|11561.6|11549.6|11561.6|11549.6|11561.6|11549.6|11561.6|11549.6|0
1734963000000|2024-12-23 14:10:00|11565.1|11553.1|11580.4|11568.4|11580.8|11568.8|11565.1|11553.1|3
1734963010000|2024-12-23 14:10:10|11582.2|11570.2|11582.2|11570.2|11582.2|11570.2|11582.2|11570.2|0
1734963030000|2024-12-23 14:10:30|11583|11571|11583|11571|11583|11571|11583|11571|0
1734963040000|2024-12-23 14:10:40|11583.3|11571.3|11583.3|11571.3|11583.3|11571.3|11583|11571|0
1734963060000|2024-12-23 14:11:00|11583.5|11571.5|11591|11579|11591|11579|11583.5|11571.5|0
1734963070000|2024-12-23 14:11:10|11590|11578|11588.8|11576.8|11590.2|11578.2|11588.8|11576.8|0
1734963080000|2024-12-23 14:11:20|11590.4|11578.4|11587.4|11575.4|11590.4|11578.4|11587.4|11575.4|1
1734963090000|2024-12-23 14:11:30|11587.1|11575.1|11583.2|11571.2|11587.7|11575.7|11575.3|11563.3|3
1734963100000|2024-12-23 14:11:40|11583.3|11571.3|11578.4|11566.4|11583.3|11571.3|11576.5|11564.5|0
1734963110000|2024-12-23 14:11:50|11578.7|11566.7|11578.7|11566.7|11578.7|11566.7|11578.7|11566.7|0
1734963120000|2024-12-23 14:12:00|11576.6|11564.6|11574.5|11562.5|11576.6|11564.6|11573.2|11561.2|0
1734963130000|2024-12-23 14:12:10|11574.1|11562.1|11574.1|11562.1|11574.1|11562.1|11574.1|11562.1|0
1734963140000|2024-12-23 14:12:20|11578|11566|11580.3|11568.3|11580.6|11568.6|11578|11566|0
1734963160000|2024-12-23 14:12:40|11580.9|11568.9|11581.1|11569.1|11581.4|11569.4|11580.9|11568.9|0
1734963170000|2024-12-23 14:12:50|11580.9|11568.9|11580.3|11568.3|11580.9|11568.9|11580.3|11568.3|1
1734963180000|2024-12-23 14:13:00|11579.3|11567.3|11579.3|11567.3|11579.3|11567.3|11579.3|11567.3|0
1734963190000|2024-12-23 14:13:10|11580.1|11568.1|11581.9|11569.9|11583.1|11571.1|11580.1|11568.1|1
1734963200000|2024-12-23 14:13:20|11583.6|11571.6|11595.7|11583.7|11595.7|11583.7|11583.6|11571.6|0
1734963210000|2024-12-23 14:13:30|11596.4|11584.4|11597.2|11585.2|11597.2|11585.2|11596.4|11584.4|0
1734963220000|2024-12-23 14:13:40|11597.4|11585.4|11597.4|11585.4|11597.4|11585.4|11597.4|11585.4|0
1734963230000|2024-12-23 14:13:50|11595.7|11583.7|11595.7|11583.7|11595.7|11583.7|11595.7|11583.7|0
1734963240000|2024-12-23 14:14:00|11595.4|11583.4|11594.3|11582.3|11595.4|11583.4|11594.3|11582.3|0
1734963250000|2024-12-23 14:14:10|11593.8|11581.8|11593.8|11581.8|11593.8|11581.8|11593.8|11581.8|1
1734963260000|2024-12-23 14:14:20|11596.7|11584.7|11597|11585|11597|11585|11596.7|11584.7|2
1734963270000|2024-12-23 14:14:30|11597.3|11585.3|11596|11584|11598|11586|11595.4|11583.4|4
1734963280000|2024-12-23 14:14:40|11596.2|11584.2|11596.2|11584.2|11596.2|11584.2|11596.2|11584.2|0
1734963300000|2024-12-23 14:15:00|11593.4|11581.4|11596.2|11584.2|11596.2|11584.2|11593.2|11581.2|2
1734963310000|2024-12-23 14:15:10|11595.7|11583.7|11595.7|11583.7|11595.7|11583.7|11595.7|11583.7|0
1734963320000|2024-12-23 14:15:20|11600.5|11588.5|11598.4|11586.4|11600.5|11588.5|11597.4|11585.4|1
1734963330000|2024-12-23 14:15:30|11598.8|11586.8|11598.6|11586.6|11599.8|11587.8|11598.6|11586.6|0
1734963340000|2024-12-23 14:15:40|11598.8|11586.8|11598.5|11586.5|11598.8|11586.8|11598.5|11586.5|1
1734963350000|2024-12-23 14:15:50|11599.4|11587.4|11598.7|11586.7|11600.7|11588.7|11598.7|11586.7|0
1734963360000|2024-12-23 14:16:00|11600.3|11588.3|11598.5|11586.5|11602.1|11590.1|11597.8|11585.8|0
1734963380000|2024-12-23 14:16:20|11597.9|11585.9|11597.7|11585.7|11598|11586|11597.7|11585.7|0
1734963390000|2024-12-23 14:16:30|11599.6|11587.6|11599.6|11587.6|11599.6|11587.6|11599.6|11587.6|0
1734963420000|2024-12-23 14:17:00|11598.1|11586.1|11592.9|11580.9|11598.2|11586.2|11592.9|11580.9|4
1734963440000|2024-12-23 14:17:20|11592.6|11580.6|11587.1|11575.1|11592.6|11580.6|11587.1|11575.1|1
1734963450000|2024-12-23 14:17:30|11584.8|11576.8|11584.8|11576.8|11584.8|11576.8|11584.8|11576.8|0
1734963460000|2024-12-23 14:17:40|11588.9|11576.9|11589.6|11577.6|11589.6|11577.6|11588.9|11576.9|2
1734963480000|2024-12-23 14:18:00|11591|11579|11591|11579|11591|11579|11591|11579|11
1734963490000|2024-12-23 14:18:10|11591.6|11579.6|11594|11582|11596.2|11584.2|11591.6|11579.6|1
1734963500000|2024-12-23 14:18:20|11591.2|11583.2|11591.2|11583.2|11591.2|11583.2|11591.2|11583.2|0
1734963510000|2024-12-23 14:18:30|11590.3|11578.3|11587.3|11575.3|11590.3|11578.3|11586.8|11574.8|6
1734963520000|2024-12-23 14:18:40|11587.7|11575.7|11584.1|11576.1|11587.7|11576.1|11584.1|11575.7|1
1734963530000|2024-12-23 14:18:50|11590.1|11578.1|11590.1|11578.1|11590.1|11578.1|11590.1|11578.1|0
1734963540000|2024-12-23 14:19:00|11591.4|11579.4|11593.1|11581.1|11593.1|11581.1|11591.4|11579.4|0
1734963550000|2024-12-23 14:19:10|11594.8|11582.8|11594.5|11582.5|11594.8|11582.8|11594.5|11582.5|0
1734963560000|2024-12-23 14:19:20|11595.2|11583.2|11591.2|11579.2|11595.2|11583.2|11591.2|11579.2|0
1734963570000|2024-12-23 14:19:30|11591|11579|11590.1|11578.1|11591|11579|11590.1|11578.1|2
1734963580000|2024-12-23 14:19:40|11589.5|11577.5|11589.5|11577.5|11589.5|11577.5|11589.5|11577.5|0
1734963610000|2024-12-23 14:20:10|11589.3|11577.3|11589.3|11577.3|11589.3|11577.3|11589.3|11577.3|0
1734963620000|2024-12-23 14:20:20|11589.1|11577.1|11586.6|11574.6|11589.1|11577.1|11586.6|11574.6|2
1734963640000|2024-12-23 14:20:40|11586|11574|11592.8|11584.8|11592.8|11584.8|11586|11574|4
1734963650000|2024-12-23 14:20:50|11591.5|11579.5|11601.5|11589.5|11601.5|11589.5|11589.3|11577.3|21
1734963660000|2024-12-23 14:21:00|11603.2|11591.2|11615.6|11603.6|11616|11607.3|11603.2|11591.2|2
1734963670000|2024-12-23 14:21:10|11614.1|11602.1|11606.9|11594.9|11616.5|11604.5|11606.9|11594.9|1
1734963680000|2024-12-23 14:21:20|11600.9|11588.9|11593.6|11581.6|11600.9|11588.9|11592.6|11580.6|0
1734963690000|2024-12-23 14:21:30|11595.5|11583.5|11595.4|11583.4|11595.5|11583.5|11595.4|11583.4|11
1734963700000|2024-12-23 14:21:40|11595.8|11583.8|11595.8|11583.8|11596.1|11584.1|11595.8|11583.8|0
1734963710000|2024-12-23 14:21:50|11594.9|11582.9|11591.9|11579.9|11594.9|11582.9|11591.8|11579.8|0
1734963720000|2024-12-23 14:22:00|11591.6|11579.6|11590.9|11578.9|11591.6|11579.6|11590.9|11578.9|0
1734963730000|2024-12-23 14:22:10|11590.7|11578.7|11575.7|11563.7|11590.7|11578.7|11574|11562|5
1734963740000|2024-12-23 14:22:20|11574.7|11562.7|11575|11563|11575.5|11563.5|11572.5|11560.5|2
1734963750000|2024-12-23 14:22:30|11575.3|11563.3|11575.5|11563.5|11575.5|11563.5|11575|11563|0
1734963770000|2024-12-23 14:22:50|11575.2|11563.2|11575|11563|11575.9|11563.9|11575|11563|0
1734963780000|2024-12-23 14:23:00|11575.3|11563.3|11576.5|11564.5|11576.5|11564.5|11575.3|11563.3|0
1734963790000|2024-12-23 14:23:10|11576.9|11564.9|11577.6|11565.6|11577.9|11565.9|11576.9|11564.9|0
1734963800000|2024-12-23 14:23:20|11584.5|11572.5|11592.4|11580.4|11592.4|11580.4|11583.2|11571.2|1
1734963810000|2024-12-23 14:23:30|11592.7|11580.7|11594.2|11582.2|11594.8|11582.8|11592.7|11580.7|0
1734963820000|2024-12-23 14:23:40|11595|11583|11584.8|11572.8|11595|11583|11582.8|11570.8|4
1734963830000|2024-12-23 14:23:50|11586.5|11574.5|11583.5|11571.5|11586.5|11574.5|11583.2|11571.2|0
1734963840000|2024-12-23 14:24:00|11583.7|11571.7|11583.7|11571.7|11583.7|11571.7|11583.1|11571.1|0
1734963850000|2024-12-23 14:24:10|11584.1|11572.1|11585.3|11573.3|11585.3|11573.3|11584.1|11572.1|0
1734963860000|2024-12-23 14:24:20|11586|11574|11570.6|11558.6|11586|11574|11570.6|11558.6|4
1734963870000|2024-12-23 14:24:30|11570.8|11558.8|11567.1|11555.1|11570.8|11558.8|11567.1|11555.1|0
1734963910000|2024-12-23 14:25:10|11567.7|11555.7|11567.7|11555.7|11567.7|11555.7|11567.7|11555.7|0
1734963940000|2024-12-23 14:25:40|11565.9|11553.9|11564.8|11552.8|11565.9|11553.9|11563.7|11551.7|0
1734963950000|2024-12-23 14:25:50|11564.3|11552.3|11564.3|11552.3|11564.3|11552.3|11564.3|11552.3|0
1734963970000|2024-12-23 14:26:10|11559.3|11551.3|11566.3|11554.3|11568.1|11556.1|11559.3|11551.3|2
1734963980000|2024-12-23 14:26:20|11563.5|11551.5|11563.5|11551.5|11563.5|11551.5|11563.5|11551.5|1
1734964010000|2024-12-23 14:26:50|11563.8|11551.8|11562|11550|11563.8|11551.8|11561.7|11549.7|0
1734964020000|2024-12-23 14:27:00|11563.8|11551.8|11565|11553|11565.2|11555.5|11562.1|11551.8|0
1734964040000|2024-12-23 14:27:20|11563.3|11555.3|11565|11553|11565|11555.3|11563.3|11553|0
1734964050000|2024-12-23 14:27:30|11566|11554|11568.2|11556.2|11573.1|11561.1|11566|11554|3
1734964060000|2024-12-23 14:27:40|11568.4|11556.4|11568.3|11556.3|11570.7|11558.7|11568|11556|0
1734964070000|2024-12-23 14:27:50|11567.7|11555.7|11563.4|11551.4|11567.8|11555.8|11563.4|11551.4|2
1734964090000|2024-12-23 14:28:10|11561.5|11549.5|11543.1|11531.1|11562|11550|11539.1|11527.1|1
1734964100000|2024-12-23 14:28:20|11544|11532|11558.8|11546.8|11558.8|11546.8|11544|11532|2
1734964110000|2024-12-23 14:28:30|11559.4|11547.4|11560.6|11548.6|11560.6|11548.6|11559.4|11547.4|0
1734964120000|2024-12-23 14:28:40|11561.1|11549.1|11570.3|11558.3|11570.7|11558.7|11561.1|11549.1|0
1734964140000|2024-12-23 14:29:00|11569.7|11557.7|11569.7|11557.7|11569.7|11557.7|11569.7|11557.7|0
1734964150000|2024-12-23 14:29:10|11566.7|11554.7|11566.7|11554.7|11566.7|11554.7|11566.7|11554.7|0
1734964160000|2024-12-23 14:29:20|11565.4|11553.4|11576.7|11564.7|11576.7|11564.7|11565.2|11553.4|1
1734964170000|2024-12-23 14:29:30|11579.8|11567.8|11578.5|11566.5|11579.8|11567.8|11578.5|11566.5|0
1734964180000|2024-12-23 14:29:40|11578.8|11566.8|11559.5|11547.5|11582.6|11570.6|11559.2|11547.2|6
1734964190000|2024-12-23 14:29:50|11558.3|11546.3|11557.3|11545.3|11558.3|11546.3|11555|11543|1
1734964200000|2024-12-23 14:30:00|11558.2|11546.2|11553.9|11541.9|11558.2|11546.2|11553.9|11541.9|9
1734964210000|2024-12-23 14:30:10|11552|11540|11552|11540|11552|11540|11552|11540|0
1734964220000|2024-12-23 14:30:20|11553.5|11541.5|11554|11542|11554|11542|11553.5|11541.5|0
1734964230000|2024-12-23 14:30:30|11555|11543|11555|11543|11555|11543|11555|11543|0
1734964240000|2024-12-23 14:30:40|11562.8|11550.8|11569.3|11557.3|11569.3|11557.3|11559.8|11547.8|2
1734964260000|2024-12-23 14:31:00|11569.7|11557.7|11566|11554|11569.7|11557.7|11564.9|11552.9|1
1734964270000|2024-12-23 14:31:10|11567.2|11555.2|11567.4|11555.4|11567.4|11555.4|11567.2|11555.2|0
1734964280000|2024-12-23 14:31:20|11576.3|11564.3|11573.1|11561.1|11576.3|11564.3|11571.1|11559.1|2
1734964290000|2024-12-23 14:31:30|11572.5|11560.5|11573|11561|11573.1|11561.1|11572.5|11560.5|7
1734964300000|2024-12-23 14:31:40|11573.7|11561.7|11574.5|11562.5|11576.8|11564.8|11572.9|11560.9|10
1734964310000|2024-12-23 14:31:50|11574.8|11562.8|11571.4|11559.4|11574.8|11562.8|11570.2|11558.2|6
1734964320000|2024-12-23 14:32:00|11571|11559|11571|11559|11571|11559|11571|11559|0
1734964330000|2024-12-23 14:32:10|11570.3|11558.3|11567|11555|11571.5|11559.5|11566.4|11554.4|8
1734964340000|2024-12-23 14:32:20|11566.5|11554.5|11566.4|11554.4|11566.8|11554.8|11565.9|11553.9|0
1734964350000|2024-12-23 14:32:30|11566.1|11554.1|11565.9|11553.9|11566.4|11554.4|11565.9|11553.9|0
1734964360000|2024-12-23 14:32:40|11565.4|11553.4|11566.3|11554.3|11566.8|11554.8|11565.4|11553.4|0
1734964390000|2024-12-23 14:33:10|11565.7|11553.7|11565.7|11553.7|11565.7|11553.7|11565.7|11553.7|0
1734964400000|2024-12-23 14:33:20|11565.5|11553.5|11577.3|11565.3|11577.3|11565.3|11565.5|11553.5|3
1734964410000|2024-12-23 14:33:30|11577.1|11565.1|11577.1|11565.1|11577.1|11565.1|11577.1|11565.1|0
1734964420000|2024-12-23 14:33:40|11575.4|11563.4|11567.3|11555.3|11575.4|11563.4|11566.8|11554.8|9
1734964440000|2024-12-23 14:34:00|11566.7|11554.7|11567.6|11555.6|11570.2|11558.2|11565.7|11553.7|1
1734964450000|2024-12-23 14:34:10|11568|11556|11568|11556|11568|11556|11568|11556|0
1734964470000|2024-12-23 14:34:30|11567.7|11555.7|11567.7|11555.7|11567.7|11555.7|11567.7|11555.7|0
1734964480000|2024-12-23 14:34:40|11567.5|11555.5|11562.7|11550.7|11567.7|11555.7|11559.4|11547.4|14
1734964490000|2024-12-23 14:34:50|11563.3|11551.3|11557.7|11545.7|11564|11552|11557.7|11545.7|0
1734964500000|2024-12-23 14:35:00|11557.5|11545.5|11558.2|11546.2|11558.2|11546.2|11557.5|11545.5|0
1734964510000|2024-12-23 14:35:10|11558.6|11546.6|11558.6|11546.6|11558.6|11546.6|11558.6|11546.6|0
1734964570000|2024-12-23 14:36:10|11559.4|11547.4|11560.2|11548.2|11560.7|11548.7|11559.4|11547.4|0
1734964580000|2024-12-23 14:36:20|11560.4|11548.4|11560.4|11548.4|11560.4|11548.4|11560.4|11548.4|0
1734964590000|2024-12-23 14:36:30|11571.6|11559.6|11570.6|11558.6|11573|11561|11570.6|11558.6|3
1734964600000|2024-12-23 14:36:40|11572.8|11560.8|11575.4|11563.4|11575.4|11563.4|11572.8|11560.8|3
1734964610000|2024-12-23 14:36:50|11575.7|11563.7|11575.7|11563.7|11575.7|11563.7|11575.7|11563.7|0
1734964630000|2024-12-23 14:37:10|11575.4|11563.4|11575.7|11563.7|11576|11564|11575.4|11563.4|0
1734964650000|2024-12-23 14:37:30|11575.1|11563.1|11572.6|11564.6|11575.1|11564.6|11572.6|11562.9|0
1734964660000|2024-12-23 14:37:40|11572.4|11564.4|11570.1|11558.1|11572.4|11564.4|11567.6|11557|5
1734964700000|2024-12-23 14:38:20|11562.3|11550.3|11567.3|11555.3|11567.3|11555.3|11562.3|11550.3|13
1734964710000|2024-12-23 14:38:30|11572.4|11560.4|11571.1|11559.1|11576.6|11564.6|11568.8|11556.8|0
1734964720000|2024-12-23 14:38:40|11584.7|11572.7|11586.8|11574.8|11586.8|11574.8|11584.7|11572.7|2
1734964730000|2024-12-23 14:38:50|11586.7|11574.7|11586.4|11574.4|11586.7|11574.7|11586.2|11574.2|0
1734964740000|2024-12-23 14:39:00|11586.7|11580.7|11597.4|11585.4|11597.4|11585.4|11586.7|11576.3|2
1734964750000|2024-12-23 14:39:10|11598.7|11586.7|11594.7|11582.7|11598.7|11586.7|11594.7|11582.7|1
1734964760000|2024-12-23 14:39:20|11591.3|11583.3|11592.6|11580.6|11593.2|11583.3|11591.3|11580.6|0
1734964770000|2024-12-23 14:39:30|11587.6|11575.6|11587.9|11575.9|11592.4|11580.4|11585.9|11573.9|3
1734964780000|2024-12-23 14:39:40|11589.5|11577.5|11586.9|11574.9|11589.5|11577.5|11586.1|11574.1|4
1734964790000|2024-12-23 14:39:50|11587.8|11575.8|11585.4|11573.4|11587.8|11575.8|11582.5|11570.5|1
1734964800000|2024-12-23 14:40:00|11586.2|11574.2|11603.4|11591.4|11603.7|11591.7|11584.4|11574.2|4
1734964810000|2024-12-23 14:40:10|11603.5|11591.5|11613.9|11601.9|11614.2|11606|11603.5|11591.5|7
1734964820000|2024-12-23 14:40:20|11614.2|11602.2|11613.2|11601.2|11614.2|11602.2|11613.2|11601.2|2
1734964830000|2024-12-23 14:40:30|11606.8|11594.8|11604.7|11592.7|11606.8|11594.8|11596.2|11584.2|4
1734964840000|2024-12-23 14:40:40|11603.6|11591.6|11602.6|11590.6|11603.6|11591.6|11602.6|11590.6|0
1734964850000|2024-12-23 14:40:50|11601|11589|11601.5|11589.5|11602.5|11590.5|11600.7|11588.7|2
1734964860000|2024-12-23 14:41:00|11600.1|11588.1|11609.5|11597.5|11609.5|11597.5|11598.7|11586.7|5
1734964870000|2024-12-23 14:41:10|11611|11599|11613.4|11601.4|11613.4|11601.4|11611|11599|0
1734964880000|2024-12-23 14:41:20|11612.8|11600.8|11604.7|11592.7|11612.8|11600.8|11604.7|11592.7|0
1734964890000|2024-12-23 14:41:30|11604.4|11592.4|11594|11582|11604.4|11593.7|11594|11582|4
1734964900000|2024-12-23 14:41:40|11594.6|11582.6|11597.1|11585.1|11597.1|11585.1|11593.6|11581.6|3
1734964910000|2024-12-23 14:41:50|11597.3|11585.3|11602.7|11590.7|11602.7|11590.7|11597.3|11585.3|5
1734964920000|2024-12-23 14:42:00|11602.4|11590.4|11596.1|11584.1|11602.4|11590.4|11592|11580|1
1734964930000|2024-12-23 14:42:10|11596.4|11584.4|11595.3|11583.3|11596.5|11584.5|11595.1|11583.1|1
1734964940000|2024-12-23 14:42:20|11591.1|11583.1|11596.5|11584.5|11596.5|11584.8|11591.1|11583.1|1
1734964950000|2024-12-23 14:42:30|11596.7|11584.7|11597.4|11585.4|11597.7|11585.7|11596.3|11584.3|0
1734964960000|2024-12-23 14:42:40|11594.1|11582.1|11581.2|11569.2|11594.4|11582.4|11581.2|11569.2|2
1734964970000|2024-12-23 14:42:50|11582.1|11570.1|11582.8|11570.8|11582.8|11570.8|11581.8|11569.8|0
1734964980000|2024-12-23 14:43:00|11582.2|11570.2|11580.9|11568.9|11582.2|11570.2|11580.7|11568.7|1
1734964990000|2024-12-23 14:43:10|11580.7|11568.7|11585|11573|11592.8|11580.8|11580.7|11568.7|6
1734965000000|2024-12-23 14:43:20|11584|11572|11584.5|11572.5|11584.5|11572.5|11584|11572|1
1734965010000|2024-12-23 14:43:30|11584|11572|11585.3|11573.3|11585.3|11573.3|11584|11572|0
1734965020000|2024-12-23 14:43:40|11585.6|11573.6|11592.5|11580.5|11592.5|11580.5|11585.6|11573.6|0
1734965030000|2024-12-23 14:43:50|11592.9|11580.9|11589.8|11577.8|11592.9|11580.9|11589.8|11577.8|0
1734965040000|2024-12-23 14:44:00|11590.2|11578.2|11590.7|11578.7|11590.7|11578.7|11590.2|11578.2|0
1734965050000|2024-12-23 14:44:10|11589.2|11577.2|11587.4|11575.4|11589.6|11577.6|11587.4|11575.4|0
1734965060000|2024-12-23 14:44:20|11584.2|11572.2|11582.4|11570.4|11584.2|11572.2|11582.4|11570.4|1
1734965070000|2024-12-23 14:44:30|11582.2|11570.2|11582.2|11570.2|11582.2|11570.2|11582.2|11570.2|0
1734965080000|2024-12-23 14:44:40|11582.6|11570.6|11582.1|11570.1|11582.6|11570.6|11582.1|11570.1|0
1734965090000|2024-12-23 14:44:50|11579.8|11571.8|11581.1|11569.1|11581.1|11571.8|11579.8|11569.1|1
1734965100000|2024-12-23 14:45:00|11584.9|11572.9|11586.7|11574.7|11587.7|11575.7|11581.6|11569.6|5
1734965110000|2024-12-23 14:45:10|11587|11575|11589.4|11577.4|11589.4|11577.4|11587|11575|0
1734965120000|2024-12-23 14:45:20|11589.7|11577.7|11589.9|11577.9|11589.9|11577.9|11589.7|11577.7|0
1734965130000|2024-12-23 14:45:30|11590.2|11578.2|11590.4|11578.4|11590.4|11578.4|11590.2|11578.2|0
1734965140000|2024-12-23 14:45:40|11591.6|11579.6|11593.3|11581.3|11593.3|11581.3|11591.6|11579.6|1
1734965150000|2024-12-23 14:45:50|11589.9|11577.9|11590.5|11578.5|11590.5|11578.5|11589.9|11577.9|4
1734965160000|2024-12-23 14:46:00|11591.7|11579.7|11591.4|11579.4|11591.9|11581|11588.8|11579.1|3
1734965170000|2024-12-23 14:46:10|11588.6|11580.6|11588.6|11580.6|11588.6|11580.6|11588.6|11580.6|0
1734965180000|2024-12-23 14:46:20|11597.1|11585.1|11597|11585|11597.1|11585.1|11597|11585|4
1734965190000|2024-12-23 14:46:30|11596.2|11584.2|11610.2|11602.2|11611|11602.2|11591.3|11580.8|8
1734965200000|2024-12-23 14:46:40|11609.8|11601.8|11608.1|11596.1|11609.8|11601.8|11606|11594|2
1734965210000|2024-12-23 14:46:50|11609.4|11597.4|11609.3|11597.3|11609.4|11597.4|11608.7|11596.7|1
1734965220000|2024-12-23 14:47:00|11607.9|11595.9|11604.4|11592.4|11607.9|11597.6|11602.1|11591.5|1
1734965230000|2024-12-23 14:47:10|11601.4|11593.4|11608.7|11596.7|11610.2|11598.2|11601.4|11593.4|0
1734965240000|2024-12-23 14:47:20|11608.2|11596.2|11602.4|11590.4|11608.2|11596.2|11601.7|11590.4|1
1734965250000|2024-12-23 14:47:30|11600.3|11588.3|11593.9|11581.9|11600.3|11588.3|11593.9|11581.9|1
1734965260000|2024-12-23 14:47:40|11590.6|11578.6|11588.1|11576.1|11590.6|11578.6|11588.1|11576.1|0
1734965270000|2024-12-23 14:47:50|11588.4|11576.4|11598.3|11586.3|11598.9|11586.9|11588.4|11576.4|2
1734965280000|2024-12-23 14:48:00|11598.8|11586.8|11589.8|11577.8|11599.9|11587.9|11589.8|11577.8|4
1734965290000|2024-12-23 14:48:10|11589.3|11577.3|11589.2|11577.2|11589.3|11577.3|11588.9|11576.9|0
1734965300000|2024-12-23 14:48:20|11588.1|11576.1|11589.5|11577.5|11589.5|11577.5|11588.1|11576.1|0
1734965310000|2024-12-23 14:48:30|11589.9|11577.9|11591.1|11579.1|11591.1|11579.1|11589.9|11577.9|1
1734965340000|2024-12-23 14:49:00|11591.4|11579.4|11591.4|11579.4|11591.4|11579.4|11591.4|11579.4|1
1734965350000|2024-12-23 14:49:10|11591.7|11579.7|11593|11585|11594.4|11585|11589.3|11579.1|6
1734965360000|2024-12-23 14:49:20|11592.8|11584.8|11595.1|11583.1|11595.1|11584.8|11592.8|11583.1|1
1734965380000|2024-12-23 14:49:40|11592.8|11584.8|11595.1|11583.1|11595.1|11584.8|11592.8|11583.1|0
1734965390000|2024-12-23 14:49:50|11593.4|11585.4|11592.9|11584.9|11593.4|11585.6|11591.6|11584.9|1
1734965400000|2024-12-23 14:50:00|11590.9|11578.9|11590.9|11578.9|11590.9|11578.9|11590.9|11578.9|1
1734965420000|2024-12-23 14:50:20|11585.2|11573.2|11585.2|11573.2|11585.2|11573.2|11585.2|11573.2|2
1734965430000|2024-12-23 14:50:30|11584.4|11572.4|11586.9|11574.9|11586.9|11575|11583|11572.4|1
1734965440000|2024-12-23 14:50:40|11585.2|11577.2|11585.2|11577.2|11585.2|11577.2|11585.2|11577.2|0
1734965460000|2024-12-23 14:51:00|11585.8|11577.8|11585.9|11579.9|11585.9|11579.9|11585.8|11577.8|0
1734965470000|2024-12-23 14:51:10|11586.8|11580.8|11578.7|11566.7|11589.2|11581.2|11578.7|11566.7|9
1734965500000|2024-12-23 14:51:40|11579.3|11567.3|11574.9|11562.9|11579.3|11567.3|11574.4|11562.4|0
1734965520000|2024-12-23 14:52:00|11588|11576|11593.4|11581.4|11593.4|11581.4|11588|11576|7
1734965530000|2024-12-23 14:52:10|11592.5|11580.5|11591.9|11579.9|11592.5|11580.5|11591.6|11579.6|1
1734965540000|2024-12-23 14:52:20|11592.4|11580.4|11591.8|11579.8|11592.4|11580.4|11591.6|11579.6|0
1734965550000|2024-12-23 14:52:30|11591.3|11579.3|11590.8|11578.8|11591.3|11579.3|11590.8|11578.8|1
1734965560000|2024-12-23 14:52:40|11588.6|11580.6|11584.9|11572.9|11590.8|11580.6|11584.9|11572.9|3
1734965570000|2024-12-23 14:52:50|11585.2|11573.2|11585.2|11573.2|11585.5|11573.5|11585.2|11573.2|0
1734965590000|2024-12-23 14:53:10|11585|11573|11585.6|11573.6|11585.6|11573.6|11585|11573|1
1734965600000|2024-12-23 14:53:20|11585.3|11573.3|11585.3|11573.3|11585.6|11573.6|11585.3|11573.3|2
1734965630000|2024-12-23 14:53:50|11588.9|11576.9|11589.1|11577.1|11589.6|11577.6|11588.9|11576.9|1
1734965640000|2024-12-23 14:54:00|11589.3|11577.3|11589.3|11577.3|11589.3|11577.3|11589.3|11577.3|0
1734965650000|2024-12-23 14:54:10|11587.6|11575.6|11585.8|11573.8|11587.6|11575.6|11585.8|11573.8|1
1734965660000|2024-12-23 14:54:20|11585.2|11573.2|11584.8|11572.8|11585.2|11573.2|11584.8|11572.8|0
1734965680000|2024-12-23 14:54:40|11584.4|11572.4|11586.1|11574.1|11587.3|11575.3|11583.5|11571.5|3
1734965690000|2024-12-23 14:54:50|11583.1|11571.1|11582.4|11570.4|11583.1|11571.1|11582.4|11570.4|0
1734965700000|2024-12-23 14:55:00|11582.7|11570.7|11583.5|11571.5|11583.5|11571.5|11582.7|11570.7|0
1734965710000|2024-12-23 14:55:10|11583.1|11571.1|11583.1|11571.1|11583.1|11571.1|11583.1|11571.1|1
1734965720000|2024-12-23 14:55:20|11582.3|11570.3|11578.9|11570.9|11582.3|11571.1|11578.9|11570.3|2
1734965730000|2024-12-23 14:55:30|11565.2|11553.2|11557.6|11545.6|11565.2|11553.2|11557.6|11545.6|8
1734965740000|2024-12-23 14:55:40|11558.1|11546.1|11522.1|11510.1|11566.6|11554.6|11517.9|11505.9|19
1734965750000|2024-12-23 14:55:50|11525.6|11513.6|11528|11516|11528.3|11516.3|11525.6|11513.6|0
1734965760000|2024-12-23 14:56:00|11534.4|11522.4|11533.1|11521.1|11534.4|11522.4|11532.9|11520.9|2
1734965770000|2024-12-23 14:56:10|11530.5|11518.5|11527.5|11515.5|11530.5|11518.5|11527.5|11515.5|0
1734965780000|2024-12-23 14:56:20|11519.3|11507.3|11512.3|11500.3|11519.3|11507.3|11512.3|11500.3|12
1734965790000|2024-12-23 14:56:30|11503.6|11495.6|11500.9|11488.9|11503.6|11495.6|11500.1|11488.1|1
1734965800000|2024-12-23 14:56:40|11500.3|11488.3|11500.2|11488.2|11500.4|11488.4|11500.2|11488.2|1
1734965810000|2024-12-23 14:56:50|11500.4|11488.4|11492.1|11480.1|11500.4|11488.4|11491.5|11479.5|2
1734965820000|2024-12-23 14:57:00|11491.9|11479.9|11473.9|11461.9|11491.9|11479.9|11471.4|11459.4|2
1734965830000|2024-12-23 14:57:10|11472.5|11460.5|11460.9|11448.9|11472.5|11460.5|11457.2|11445.2|0
1734965840000|2024-12-23 14:57:20|11455.1|11443.1|11438.6|11426.6|11455.1|11443.1|11438.6|11426.6|3
1734965850000|2024-12-23 14:57:30|11439.2|11427.2|11471|11459|11471.2|11459.2|11439.2|11427.2|2
1734965860000|2024-12-23 14:57:40|11468.6|11456.6|11460.5|11448.5|11468.6|11456.6|11460.2|11448.2|1
1734965880000|2024-12-23 14:58:00|11460.9|11448.9|11442.8|11430.8|11461.1|11449.1|11442.5|11430.5|2
1734965890000|2024-12-23 14:58:10|11442|11430|11446.3|11434.3|11455.2|11443.2|11436|11424|2
1734965900000|2024-12-23 14:58:20|11445.5|11433.5|11440.7|11428.7|11445.5|11433.5|11439.7|11427.7|0
1734965910000|2024-12-23 14:58:30|11440.9|11428.9|11423.9|11411.9|11440.9|11428.9|11420.4|11408.4|2
1734965920000|2024-12-23 14:58:40|11416.6|11404.6|11416|11404|11416.6|11404.6|11404.7|11392.7|6
1734965930000|2024-12-23 14:58:50|11416.8|11404.8|11423.8|11411.8|11425|11413|11416|11404|3
1734965940000|2024-12-23 14:59:00|11419.7|11407.7|11411.6|11399.6|11419.7|11407.7|11411.4|11399.4|0
1734965950000|2024-12-23 14:59:10|11411.1|11399.1|11411.9|11399.9|11412.8|11400.8|11409.9|11397.9|0
1734965960000|2024-12-23 14:59:20|11409.8|11397.8|11402.5|11390.5|11409.8|11397.8|11395.2|11383.2|6
1734965970000|2024-12-23 14:59:30|11401.9|11389.9|11402.6|11390.6|11403.4|11391.4|11401.9|11389.9|0
1734965980000|2024-12-23 14:59:40|11402.2|11390.2|11403.4|11391.4|11403.4|11391.4|11402.2|11390.2|0
1734965990000|2024-12-23 14:59:50|11402|11390|11404.3|11392.3|11404.3|11392.3|11401.4|11389.4|1
1734966000000|2024-12-23 15:00:00|11404.5|11392.5|11432.4|11420.4|11432.4|11420.4|11404.5|11392.5|6
1734966010000|2024-12-23 15:00:10|11433.1|11421.1|11431.8|11419.8|11433.1|11421.1|11431.8|11419.8|0
1734966020000|2024-12-23 15:00:20|11429.1|11417.1|11398.4|11386.4|11429.1|11417.1|11398.2|11386.2|1
1734966030000|2024-12-23 15:00:30|11400.3|11388.3|11401.6|11389.6|11401.6|11389.6|11400.3|11388.3|0
1734966040000|2024-12-23 15:00:40|11402|11390|11408|11396|11408|11396|11402|11390|1
1734966060000|2024-12-23 15:01:00|11408.3|11396.3|11425.7|11413.7|11425.7|11413.7|11408|11396|2
1734966070000|2024-12-23 15:01:10|11427.7|11415.7|11429|11417|11429.3|11417.3|11427.7|11415.7|0
1734966090000|2024-12-23 15:01:30|11429.1|11417.1|11432.3|11420.3|11432.3|11420.3|11429.1|11417.1|0
1734966100000|2024-12-23 15:01:40|11432|11420|11433.3|11421.3|11433.3|11421.3|11432|11420|1
1734966110000|2024-12-23 15:01:50|11433.6|11421.6|11439.6|11427.6|11439.7|11427.7|11433.6|11421.6|2
1734966120000|2024-12-23 15:02:00|11438|11426|11448.6|11436.6|11449.1|11437.1|11438|11426|0
1734966130000|2024-12-23 15:02:10|11448.3|11436.3|11447.5|11435.5|11448.3|11436.3|11447.1|11435.1|1
1734966140000|2024-12-23 15:02:20|11447|11435|11438.5|11426.5|11447|11435|11438.2|11426.2|2
1734966150000|2024-12-23 15:02:30|11438.2|11426.2|11438.2|11426.2|11438.2|11426.2|11438.2|11426.2|0
1734966160000|2024-12-23 15:02:40|11437.6|11425.6|11437.5|11425.5|11437.8|11425.8|11437.5|11425.5|1
1734966180000|2024-12-23 15:03:00|11437.3|11425.3|11428.1|11416.1|11437.3|11425.3|11421.4|11409.4|6
1734966210000|2024-12-23 15:03:30|11427.5|11415.5|11426.2|11414.2|11427.5|11415.5|11425.3|11413.3|0
1734966220000|2024-12-23 15:03:40|11426.5|11414.5|11423.4|11411.4|11426.5|11414.5|11423.4|11411.4|0
1734966230000|2024-12-23 15:03:50|11422.8|11410.8|11421.9|11409.9|11422.8|11410.8|11421.9|11409.9|0
1734966240000|2024-12-23 15:04:00|11421.6|11409.6|11420.9|11408.9|11421.6|11409.6|11420.9|11408.9|0
1734966250000|2024-12-23 15:04:10|11404.7|11392.7|11404.4|11392.4|11404.7|11392.7|11404.4|11392.4|2
1734966260000|2024-12-23 15:04:20|11403.9|11391.9|11404.7|11392.7|11404.7|11392.7|11403.9|11391.9|0
1734966270000|2024-12-23 15:04:30|11404.5|11392.5|11402.1|11390.1|11404.5|11392.5|11402.1|11390.1|0
1734966280000|2024-12-23 15:04:40|11401.6|11389.6|11393.7|11381.7|11401.6|11389.6|11389.3|11377.3|3
1734966290000|2024-12-23 15:04:50|11394.4|11382.4|11394.4|11382.4|11394.4|11382.4|11394.4|11382.4|0
1734966300000|2024-12-23 15:05:00|11393|11381|11390|11378|11393|11381|11389.8|11377.8|1
1734966310000|2024-12-23 15:05:10|11390.3|11378.3|11390|11378|11390.5|11378.5|11389.7|11377.7|1
1734966320000|2024-12-23 15:05:20|11389.9|11377.9|11388|11376|11389.9|11377.9|11388|11376|0
1734966330000|2024-12-23 15:05:30|11388.7|11376.7|11388.7|11376.7|11388.7|11376.7|11388.7|11376.7|0
1734966340000|2024-12-23 15:05:40|11388.9|11376.9|11382|11370|11388.9|11376.9|11381.5|11370|3
1734966360000|2024-12-23 15:06:00|11379.9|11367.9|11378|11366|11380.6|11368.6|11378|11366|4
1734966370000|2024-12-23 15:06:10|11380.2|11368.2|11380.2|11368.2|11380.2|11368.2|11380.2|11368.2|0
1734966380000|2024-12-23 15:06:20|11380.5|11368.5|11380.5|11368.5|11380.5|11368.5|11380.5|11368.5|0
1734966390000|2024-12-23 15:06:30|11380.7|11368.7|11380.7|11368.7|11380.7|11368.7|11380.7|11368.7|0
1734966400000|2024-12-23 15:06:40|11381.1|11369.1|11381.8|11369.8|11384.3|11372.3|11381.1|11369.1|5
1734966410000|2024-12-23 15:06:50|11384|11372|11387.4|11375.4|11389.6|11377.6|11384|11372|0
1734966420000|2024-12-23 15:07:00|11406.5|11394.5|11411.1|11399.1|11414.7|11402.7|11406.5|11394.5|2
1734966430000|2024-12-23 15:07:10|11410.9|11398.9|11410.9|11398.9|11410.9|11398.9|11410.9|11398.9|0
1734966440000|2024-12-23 15:07:20|11411.5|11399.5|11434.7|11422.7|11434.7|11422.7|11410.9|11398.9|7
1734966450000|2024-12-23 15:07:30|11434.4|11422.4|11452.4|11440.4|11452.4|11440.4|11434.1|11422.1|1
1734966460000|2024-12-23 15:07:40|11452.9|11440.9|11453.2|11441.2|11453.4|11441.4|11452.9|11440.9|0
1734966470000|2024-12-23 15:07:50|11453.4|11441.4|11453.3|11441.3|11454.6|11442.6|11453.3|11441.3|1
1734966480000|2024-12-23 15:08:00|11452.7|11440.7|11453.4|11441.4|11454|11442|11452.1|11440.1|1
1734966490000|2024-12-23 15:08:10|11456.7|11444.7|11460.1|11448.1|11460.9|11448.9|11456.7|11444.7|0
1734966500000|2024-12-23 15:08:20|11458.7|11446.7|11489.1|11477.1|11489.1|11477.1|11458.5|11446.5|5
1734966510000|2024-12-23 15:08:30|11489.3|11477.3|11500.9|11488.9|11500.9|11488.9|11482.8|11470.8|5
1734966520000|2024-12-23 15:08:40|11501|11489|11484.5|11472.5|11501|11489|11484.5|11472.5|3
1734966530000|2024-12-23 15:08:50|11485.1|11473.1|11485.3|11473.3|11485.3|11473.3|11485.1|11473.1|0
1734966540000|2024-12-23 15:09:00|11481.8|11469.8|11476.9|11464.9|11481.8|11469.8|11476.9|11464.9|0
1734966560000|2024-12-23 15:09:20|11480.1|11468.1|11479.5|11467.5|11482.1|11470.1|11479.5|11467.5|0
1734966570000|2024-12-23 15:09:30|11480.6|11468.6|11482.1|11470.1|11483|11471|11480.6|11468.6|21
1734966600000|2024-12-23 15:10:00|11499.5|11487.5|11501.1|11489.1|11501.7|11489.7|11499.2|11487.2|5
1734966610000|2024-12-23 15:10:10|11503.5|11491.5|11505.4|11493.4|11505.4|11493.4|11503.5|11491.5|0
1734966620000|2024-12-23 15:10:20|11506.3|11494.3|11506|11494|11506.9|11494.9|11505.7|11493.7|0
1734966630000|2024-12-23 15:10:30|11505.7|11493.7|11505.5|11493.5|11505.7|11493.7|11505.5|11493.5|0
1734966650000|2024-12-23 15:10:50|11506|11494|11462.7|11450.7|11506|11494|11459.8|11447.8|9
1734966660000|2024-12-23 15:11:00|11470.3|11458.3|11470.9|11458.9|11470.9|11458.9|11470.3|11458.3|1
1734966670000|2024-12-23 15:11:10|11472.3|11460.3|11473.6|11461.6|11474.5|11462.5|11472.3|11460.3|0
1734966680000|2024-12-23 15:11:20|11473.9|11461.9|11473.6|11461.6|11473.9|11461.9|11473.6|11461.6|0
1734966700000|2024-12-23 15:11:40|11473.3|11461.3|11474|11462|11474|11462|11473.1|11461.1|0
1734966720000|2024-12-23 15:12:00|11474.4|11462.4|11474.4|11462.4|11474.4|11462.4|11474.4|11462.4|0
1734966750000|2024-12-23 15:12:30|11478.5|11466.5|11488.6|11476.6|11489.2|11477.2|11477.6|11465.6|6
1734966770000|2024-12-23 15:12:50|11487.8|11475.8|11488.4|11476.4|11488.4|11476.4|11487.8|11475.8|0
1734966780000|2024-12-23 15:13:00|11473.1|11461.1|11487.7|11475.7|11487.7|11475.7|11473.1|11461.1|8
1734966790000|2024-12-23 15:13:10|11487.9|11475.9|11489|11477|11489.3|11477.3|11487.9|11475.9|1
1734966800000|2024-12-23 15:13:20|11489.6|11477.6|11489.1|11477.1|11490|11478|11489.1|11477.1|1
1734966810000|2024-12-23 15:13:30|11490.3|11478.3|11490.9|11478.9|11490.9|11478.9|11490.3|11478.3|0
1734966820000|2024-12-23 15:13:40|11491.1|11479.1|11491.1|11479.1|11491.1|11479.1|11491.1|11479.1|0
1734966830000|2024-12-23 15:13:50|11490.8|11478.8|11491.6|11479.6|11491.6|11479.6|11490.6|11478.6|0
1734966840000|2024-12-23 15:14:00|11492.1|11480.1|11492.4|11480.4|11492.6|11480.6|11492.1|11480.1|0
1734966850000|2024-12-23 15:14:10|11479.3|11467.3|11476.9|11464.9|11479.3|11467.3|11476.6|11464.6|2
1734966870000|2024-12-23 15:14:30|11477.1|11465.1|11476.6|11464.6|11478.1|11466.1|11476.1|11464.1|1
1734966880000|2024-12-23 15:14:40|11476.9|11464.9|11476.9|11464.9|11476.9|11464.9|11476.9|11464.9|0
1734966900000|2024-12-23 15:15:00|11478.1|11466.1|11478.1|11466.1|11478.1|11466.1|11478.1|11466.1|0
1734966910000|2024-12-23 15:15:10|11482.8|11470.8|11482.8|11470.8|11482.8|11470.8|11482.8|11470.8|1
1734966920000|2024-12-23 15:15:20|11496.7|11484.7|11494.8|11482.8|11496.7|11484.7|11494.8|11482.8|3
1734966930000|2024-12-23 15:15:30|11495.3|11483.3|11500.4|11488.4|11501.1|11489.1|11495|11483|0
1734966940000|2024-12-23 15:15:40|11500.7|11488.7|11501.5|11489.5|11501.7|11489.7|11500.7|11488.7|0
1734966950000|2024-12-23 15:15:50|11502|11490|11497.2|11485.2|11502.5|11492.8|11497.2|11485.2|2
1734966960000|2024-12-23 15:16:00|11496.2|11484.2|11499.9|11487.9|11499.9|11487.9|11495.1|11483.1|1
1734966970000|2024-12-23 15:16:10|11500.1|11488.1|11500.1|11488.1|11500.1|11488.1|11500.1|11488.1|0
1734966980000|2024-12-23 15:16:20|11500.7|11488.7|11511.1|11499.1|11511.1|11499.1|11500.7|11488.7|3
1734966990000|2024-12-23 15:16:30|11511.3|11499.3|11511.3|11499.3|11511.3|11499.3|11511.3|11499.3|0
1734967070000|2024-12-23 15:17:50|11507.2|11499.2|11511.1|11499.1|11512.1|11500.1|11507.2|11499|1
1734967080000|2024-12-23 15:18:00|11511.3|11499.3|11511.3|11499.3|11511.3|11499.3|11511.3|11499.3|0
1734967140000|2024-12-23 15:19:00|11510.8|11498.8|11511.3|11499.3|11511.3|11499.3|11510.8|11498.8|0
1734967150000|2024-12-23 15:19:10|11512.5|11500.5|11512.5|11500.5|11512.5|11500.5|11512.5|11500.5|3
1734967160000|2024-12-23 15:19:20|11512.8|11500.8|11513.2|11501.2|11513.2|11501.2|11512.8|11500.8|1
1734967170000|2024-12-23 15:19:30|11513.6|11501.6|11513.6|11501.6|11513.6|11501.6|11513.6|11501.6|0
1734967180000|2024-12-23 15:19:40|11513.3|11501.3|11513.3|11501.3|11513.3|11501.3|11513.3|11501.3|0
1734967220000|2024-12-23 15:20:20|11512.1|11500.1|11498.7|11486.7|11512.1|11500.1|11494.9|11482.9|8
1734967230000|2024-12-23 15:20:30|11492.6|11480.6|11488.9|11476.9|11502.6|11490.6|11488.8|11476.8|4
1734967240000|2024-12-23 15:20:40|11489.1|11477.1|11482|11470|11490.6|11478.6|11474.2|11462.2|2
1734967250000|2024-12-23 15:20:50|11483.4|11471.4|11462.9|11450.9|11484.1|11472.1|11462.9|11450.9|4
1734967260000|2024-12-23 15:21:00|11462.7|11450.7|11458.2|11446.2|11463.1|11451.1|11456.6|11444.6|1
1734967270000|2024-12-23 15:21:10|11458.8|11446.8|11458.2|11446.2|11465.8|11453.8|11458.1|11446.1|2
1734967280000|2024-12-23 15:21:20|11450.6|11438.6|11450.3|11438.3|11450.6|11438.6|11450.3|11438.3|0
1734967290000|2024-12-23 15:21:30|11450.1|11438.1|11450.1|11438.1|11450.1|11438.1|11450.1|11438.1|0
1734967300000|2024-12-23 15:21:40|11451|11439|11451.4|11439.4|11451.4|11439.4|11451|11439|0
1734967310000|2024-12-23 15:21:50|11452|11440|11451.7|11439.7|11452|11440|11451.2|11439.2|0
1734967320000|2024-12-23 15:22:00|11451.8|11439.8|11452.5|11440.5|11452.5|11440.5|11451.5|11439.5|0
1734967330000|2024-12-23 15:22:10|11451.4|11443.4|11477.2|11465.2|11477.6|11465.6|11451.4|11442.8|6
1734967340000|2024-12-23 15:22:20|11476.9|11464.9|11477.4|11465.4|11477.7|11465.7|11476.9|11464.9|0
1734967350000|2024-12-23 15:22:30|11478.6|11466.6|11478.3|11466.3|11478.6|11466.6|11478.3|11466.3|0
1734967360000|2024-12-23 15:22:40|11476.2|11464.2|11477.9|11465.9|11477.9|11465.9|11476.2|11464.2|0
1734967370000|2024-12-23 15:22:50|11478.4|11466.4|11480.4|11468.4|11485.3|11473.3|11478.4|11466.4|1
1734967380000|2024-12-23 15:23:00|11480.1|11468.1|11475|11463|11480.7|11468.7|11474.5|11462.5|2
1734967430000|2024-12-23 15:23:50|11465.2|11453.2|11465.5|11453.5|11465.5|11453.5|11465.2|11453.2|2
1734967440000|2024-12-23 15:24:00|11462.3|11450.3|11459.8|11447.8|11465.1|11453.1|11458.7|11446.7|2
1734967450000|2024-12-23 15:24:10|11460.4|11448.4|11460.4|11448.4|11460.4|11448.4|11460.4|11448.4|0
1734967490000|2024-12-23 15:24:50|11460.6|11448.6|11459.3|11447.3|11461.8|11449.8|11459.3|11447.3|2
1734967500000|2024-12-23 15:25:00|11459.1|11447.1|11459.1|11447.1|11459.1|11447.1|11459.1|11447.1|0
1734967510000|2024-12-23 15:25:10|11460.5|11448.5|11460.7|11448.7|11460.7|11448.7|11460.5|11448.5|0
1734967550000|2024-12-23 15:25:50|11461.3|11449.3|11461.4|11449.4|11461.7|11449.7|11461.3|11449.3|0
1734967570000|2024-12-23 15:26:10|11451.8|11439.8|11450.5|11438.5|11451.8|11439.8|11449.5|11437.5|1
1734967590000|2024-12-23 15:26:30|11450.3|11438.3|11448.1|11436.1|11450.3|11438.3|11448.1|11436.1|0
1734967600000|2024-12-23 15:26:40|11448.3|11436.3|11451.4|11439.4|11462.5|11450.5|11448.3|11436.3|2
1734967620000|2024-12-23 15:27:00|11450.3|11438.3|11449.9|11437.9|11450.3|11438.3|11448.3|11436.3|0
1734967630000|2024-12-23 15:27:10|11450.2|11438.2|11450.4|11438.4|11450.4|11438.4|11450.1|11438.1|0
1734967640000|2024-12-23 15:27:20|11449.4|11437.4|11449.4|11437.4|11449.4|11437.4|11449.4|11437.4|0
1734967660000|2024-12-23 15:27:40|11442.6|11430.6|11439.5|11427.5|11442.6|11430.6|11439.5|11427.5|3
1734967670000|2024-12-23 15:27:50|11440.3|11428.3|11445.9|11433.9|11447.2|11435.2|11440.3|11428.3|1
1734967680000|2024-12-23 15:28:00|11447.2|11435.2|11462.1|11450.1|11462.6|11450.6|11447.2|11435.2|1
1734967690000|2024-12-23 15:28:10|11466.8|11454.8|11470.2|11458.2|11472.1|11460.1|11466.8|11454.8|0
1734967700000|2024-12-23 15:28:20|11472.8|11460.8|11476.4|11464.4|11476.4|11464.4|11472.8|11460.8|0
1734967740000|2024-12-23 15:29:00|11480|11468|11481|11469|11481|11469|11480|11468|0
1734967750000|2024-12-23 15:29:10|11482.1|11470.1|11482.3|11470.3|11483.1|11471.1|11482|11470|0
1734967760000|2024-12-23 15:29:20|11482.4|11470.4|11483.3|11471.3|11483.3|11471.3|11482.4|11470.4|0
1734967770000|2024-12-23 15:29:30|11483.5|11471.5|11475.3|11463.3|11483.5|11471.5|11475.3|11463.3|0
1734967780000|2024-12-23 15:29:40|11474.9|11462.9|11475.2|11463.2|11475.2|11463.2|11474.9|11462.9|1
1734967790000|2024-12-23 15:29:50|11470.8|11458.8|11472.9|11460.9|11473.4|11461.4|11469.1|11457.1|0
1734967800000|2024-12-23 15:30:00|11472.4|11460.4|11474.4|11462.4|11474.4|11462.4|11472.4|11460.4|0
1734967810000|2024-12-23 15:30:10|11471.7|11459.7|11467.2|11455.2|11471.7|11459.7|11458.8|11446.8|2
1734967840000|2024-12-23 15:30:40|11467.5|11455.5|11467.5|11455.5|11467.5|11455.5|11467.5|11455.5|0
1734967860000|2024-12-23 15:31:00|11467.4|11455.4|11476.1|11464.1|11476.7|11464.7|11467.4|11455.4|3
1734967870000|2024-12-23 15:31:10|11475.8|11463.8|11476.4|11464.4|11477|11465|11475.8|11463.8|0
1734967880000|2024-12-23 15:31:20|11478|11466|11479.5|11467.5|11479.6|11467.6|11477.7|11465.7|0
1734967910000|2024-12-23 15:31:50|11478.3|11466.3|11476.9|11464.9|11478.3|11466.3|11476.8|11464.8|0
1734967930000|2024-12-23 15:32:10|11479|11467|11473.6|11461.6|11479.2|11467.2|11472.2|11460.2|1
1734967950000|2024-12-23 15:32:30|11473.3|11461.3|11473.8|11461.8|11473.8|11461.8|11473.3|11461.3|0
1734967960000|2024-12-23 15:32:40|11473.7|11461.7|11473.7|11461.7|11473.7|11461.7|11473.7|11461.7|1
1734967970000|2024-12-23 15:32:50|11476.1|11464.1|11449.6|11437.6|11476.3|11464.3|11445.3|11433.3|37
1734967990000|2024-12-23 15:33:10|11457.2|11445.2|11448.8|11436.8|11457.2|11445.2|11448.8|11436.8|3
1734968000000|2024-12-23 15:33:20|11449.1|11437.1|11448.1|11436.1|11449.1|11437.1|11448.1|11436.1|0
1734968010000|2024-12-23 15:33:30|11447.5|11435.5|11456.6|11444.6|11458|11446|11447.2|11435.2|3
1734968020000|2024-12-23 15:33:40|11457.2|11445.2|11456.9|11444.9|11457.2|11445.2|11456|11444|0
1734968030000|2024-12-23 15:33:50|11457.2|11445.2|11456.9|11444.9|11457.2|11445.2|11456|11444|0
1734968040000|2024-12-23 15:34:00|11456.3|11444.3|11454.6|11442.6|11456.9|11444.9|11454.6|11442.6|0
1734968050000|2024-12-23 15:34:10|11454.9|11442.9|11454.9|11442.9|11454.9|11442.9|11454.6|11442.6|0
1734968060000|2024-12-23 15:34:20|11454.6|11442.6|11453.2|11441.2|11454.9|11442.9|11452.9|11440.9|0
1734968100000|2024-12-23 15:35:00|11452.9|11440.9|11418.8|11406.8|11454.9|11442.9|11406.7|11394.7|17
1734968110000|2024-12-23 15:35:10|11423.5|11411.5|11424.3|11412.3|11425.7|11413.7|11423.5|11411.5|1
1734968120000|2024-12-23 15:35:20|11424|11412|11417.9|11405.9|11424|11412|11417.9|11405.9|0
1734968130000|2024-12-23 15:35:30|11414|11402|11412.1|11400.1|11414|11402|11412.1|11400.1|0
1734968140000|2024-12-23 15:35:40|11413.6|11401.6|11414.3|11402.3|11414.6|11402.6|11413.6|11401.6|0
1734968160000|2024-12-23 15:36:00|11414.5|11402.5|11412.9|11400.9|11414.6|11402.6|11412.9|11400.9|0
1734968170000|2024-12-23 15:36:10|11412.6|11400.6|11389.2|11377.2|11412.9|11400.9|11388.9|11376.9|12
1734968180000|2024-12-23 15:36:20|11389.5|11377.5|11388.9|11376.9|11389.8|11377.8|11388.9|11376.9|0
1734968190000|2024-12-23 15:36:30|11388.7|11376.7|11390.3|11378.3|11390.4|11378.4|11387.8|11375.8|1
1734968200000|2024-12-23 15:36:40|11389.8|11377.8|11389.9|11377.9|11390|11378|11389.3|11377.3|0
1734968210000|2024-12-23 15:36:50|11394.3|11382.3|11405.7|11393.7|11405.7|11393.7|11394.3|11382.3|5
1734968220000|2024-12-23 15:37:00|11409.2|11397.2|11373|11361|11409.4|11397.4|11373|11361|22
1734968230000|2024-12-23 15:37:10|11374.1|11362.1|11375.1|11363.1|11375.7|11363.7|11374.1|11362.1|0
1734968250000|2024-12-23 15:37:30|11372.5|11360.5|11363.2|11351.2|11372.5|11360.5|11362.9|11350.9|2
1734968260000|2024-12-23 15:37:40|11362.9|11350.9|11381.4|11369.4|11381.4|11369.4|11362.9|11350.9|4
1734968270000|2024-12-23 15:37:50|11381.3|11369.3|11381.3|11369.3|11381.3|11369.3|11381.3|11369.3|0
1734968280000|2024-12-23 15:38:00|11383.4|11371.4|11399.4|11387.4|11399.4|11387.4|11383.4|11371.4|0
1734968290000|2024-12-23 15:38:10|11401.4|11389.4|11405.9|11393.9|11407.2|11395.2|11401.1|11389.1|0
1734968300000|2024-12-23 15:38:20|11398.4|11386.4|11396|11384|11398.4|11386.4|11396|11384|4
1734968310000|2024-12-23 15:38:30|11396.3|11384.3|11398.9|11386.9|11398.9|11386.9|11392.8|11380.8|2
1734968320000|2024-12-23 15:38:40|11398.1|11386.1|11397.7|11385.7|11398.1|11386.1|11396.4|11384.4|0
1734968330000|2024-12-23 15:38:50|11398.2|11386.2|11397.8|11385.8|11398.4|11386.4|11397.5|11385.5|1
1734968340000|2024-12-23 15:39:00|11397.5|11385.5|11398.3|11386.3|11398.3|11386.3|11397.5|11385.5|0
1734968350000|2024-12-23 15:39:10|11398|11386|11398|11386|11398|11386|11398|11386|0
1734968360000|2024-12-23 15:39:20|11407.4|11395.4|11422.5|11410.5|11422.8|11410.8|11407.4|11395.4|2
1734968370000|2024-12-23 15:39:30|11423.7|11411.7|11422.9|11410.9|11423.7|11411.7|11422.6|11410.6|0
1734968380000|2024-12-23 15:39:40|11421.3|11409.3|11420.7|11408.7|11421.3|11409.3|11420.7|11408.7|0
1734968390000|2024-12-23 15:39:50|11421|11409|11421.2|11409.2|11421.2|11409.2|11421|11409|0
1734968400000|2024-12-23 15:40:00|11419.4|11407.4|11418.1|11406.1|11421.6|11409.6|11417.6|11405.6|4
1734968410000|2024-12-23 15:40:10|11418.4|11406.4|11418.4|11406.4|11418.4|11406.4|11418.4|11406.4|0
1734968420000|2024-12-23 15:40:20|11418.6|11406.6|11415.6|11403.6|11418.6|11406.6|11415.6|11403.6|2
1734968430000|2024-12-23 15:40:30|11416.7|11404.7|11389|11377|11416.7|11404.7|11386.3|11374.3|15
1734968440000|2024-12-23 15:40:40|11388.6|11376.6|11388.1|11376.1|11388.6|11376.6|11388.1|11376.1|0
1734968450000|2024-12-23 15:40:50|11385.3|11373.3|11389|11377|11389|11377|11385.1|11373.1|8
1734968460000|2024-12-23 15:41:00|11389.2|11377.2|11400.4|11388.4|11400.5|11388.5|11389.2|11377.2|1
1734968470000|2024-12-23 15:41:10|11400.8|11388.8|11404.1|11392.1|11405.3|11393.3|11400.8|11388.8|1
1734968480000|2024-12-23 15:41:20|11402|11390|11401.3|11389.3|11402|11390|11399.6|11387.6|0
1734968490000|2024-12-23 15:41:30|11400.4|11388.4|11399.8|11387.8|11400.4|11388.4|11399.8|11387.8|0
1734968500000|2024-12-23 15:41:40|11400.9|11388.9|11401.1|11389.1|11401.1|11389.1|11400.9|11388.9|0
1734968520000|2024-12-23 15:42:00|11397.4|11385.4|11397.8|11385.8|11398.4|11386.4|11397.4|11385.4|0
1734968540000|2024-12-23 15:42:20|11396.7|11384.7|11395.7|11383.7|11396.7|11384.7|11395.7|11383.7|0
1734968560000|2024-12-23 15:42:40|11395.5|11383.5|11395.5|11383.5|11395.5|11383.5|11395.2|11383.2|0
1734968590000|2024-12-23 15:43:10|11395.9|11383.9|11364.7|11352.7|11396.3|11384.3|11364.7|11352.7|12
1734968600000|2024-12-23 15:43:20|11363.7|11351.7|11363.4|11351.4|11363.7|11351.7|11363.4|11351.4|0
1734968610000|2024-12-23 15:43:30|11363|11351|11371.9|11359.9|11371.9|11359.9|11363|11351|1
1734968620000|2024-12-23 15:43:40|11371.2|11359.2|11376.4|11364.4|11376.4|11364.4|11371.2|11359.2|0
1734968640000|2024-12-23 15:44:00|11376.2|11364.2|11380.7|11368.7|11380.7|11368.7|11376.2|11364.2|1
1734968650000|2024-12-23 15:44:10|11380.4|11368.4|11381.3|11369.3|11381.3|11369.3|11380.4|11368.4|1
1734968660000|2024-12-23 15:44:20|11381.1|11369.1|11380.6|11368.6|11381.1|11369.1|11380.6|11368.6|0
1734968670000|2024-12-23 15:44:30|11380.8|11368.8|11380.8|11368.8|11380.8|11368.8|11380.8|11368.8|0
1734968680000|2024-12-23 15:44:40|11371.3|11359.3|11358|11346|11371.3|11359.3|11357.5|11345.5|3
1734968690000|2024-12-23 15:44:50|11354.1|11342.1|11358.8|11346.8|11358.8|11346.8|11354.1|11342.1|0
1734968700000|2024-12-23 15:45:00|11358.5|11346.5|11358.6|11346.6|11358.6|11346.6|11358.5|11346.5|0
1734968710000|2024-12-23 15:45:10|11379.4|11367.4|11380|11368|11380.3|11368.3|11378.3|11366.3|1
1734968730000|2024-12-23 15:45:30|11380.3|11368.3|11377.2|11365.2|11380.8|11368.8|11377.2|11365.2|0
1734968740000|2024-12-23 15:45:40|11376.3|11364.3|11363.3|11351.3|11376.3|11364.3|11362.8|11350.8|0
1734968750000|2024-12-23 15:45:50|||||||||2
1734968770000|2024-12-23 15:46:10|11365.3|11353.3|11366.5|11354.5|11366.5|11354.5|11364.8|11352.8|5
1734968780000|2024-12-23 15:46:20|11380.8|11368.8|11380.8|11368.8|11380.8|11368.8|11380.8|11368.8|0
1734968800000|2024-12-23 15:46:40|11366.4|11354.4|11366.4|11354.4|11366.4|11354.4|11366.4|11354.4|3
1734968810000|2024-12-23 15:46:50|11364.5|11352.5|11364.5|11352.5|11364.5|11352.5|11364.5|11352.5|0
1734968820000|2024-12-23 15:47:00|11364.8|11352.8|11368.9|11356.9|11369.2|11357.2|11364.8|11352.8|0
1734968830000|2024-12-23 15:47:10|11369.2|11357.2|11369.2|11357.2|11369.5|11357.5|11369.2|11357.2|0
1734968880000|2024-12-23 15:48:00|11370.4|11358.4|11367|11355|11371|11359|11366.1|11354.1|1
1734968890000|2024-12-23 15:48:10|11377.1|11365.1|11381|11369|11381|11369|11377.1|11365.1|2
1734968910000|2024-12-23 15:48:30|11399.2|11387.2|11394.4|11382.4|11399.2|11387.2|11394.4|11382.4|5
1734968920000|2024-12-23 15:48:40|11395.9|11383.9|11393.7|11381.7|11396.1|11384.1|11393.7|11381.7|2
1734968930000|2024-12-23 15:48:50|11392.9|11380.9|11384.7|11372.7|11392.9|11380.9|11384.7|11372.7|0
1734968940000|2024-12-23 15:49:00|11383.2|11371.2|11384.3|11372.3|11384.3|11372.3|11382.7|11370.7|0
1734968960000|2024-12-23 15:49:20|11384.8|11372.8|11398.4|11386.4|11398.7|11386.7|11384.8|11372.8|1
1734968970000|2024-12-23 15:49:30|11398.7|11386.7|11398.4|11386.4|11398.7|11386.7|11398.4|11386.4|0
1734968980000|2024-12-23 15:49:40|11398.7|11386.7|11402.7|11390.7|11402.7|11390.7|11398.7|11386.7|0
1734969000000|2024-12-23 15:50:00|11402.1|11390.1|11405.8|11393.8|11411.3|11399.3|11401.3|11389.3|11
1734969010000|2024-12-23 15:50:10|11409.6|11397.6|11412.5|11400.5|11412.5|11400.5|11409.6|11397.6|0
1734969020000|2024-12-23 15:50:20|11413.9|11401.9|11416.6|11404.6|11416.6|11404.6|11413.9|11401.9|0
1734969030000|2024-12-23 15:50:30|11417.3|11405.3|11413.8|11401.8|11417.3|11405.3|11413.8|11401.8|0
1734969070000|2024-12-23 15:51:10|11414.1|11402.1|11414|11402|11414.1|11402.1|11413.6|11401.6|0
1734969080000|2024-12-23 15:51:20|11413.7|11401.7|11413.5|11401.5|11413.7|11401.7|11413.5|11401.5|2
1734969090000|2024-12-23 15:51:30|11411.5|11399.5|11411.5|11399.5|11411.5|11399.5|11411.5|11399.5|0
1734969100000|2024-12-23 15:51:40|11411.8|11399.8|11411.8|11399.8|11411.8|11399.8|11411.8|11399.8|0
1734969120000|2024-12-23 15:52:00|11411.3|11399.3|11411.3|11399.3|11411.3|11399.3|11411.3|11399.3|0
1734969160000|2024-12-23 15:52:40|11410.3|11398.3|11411.1|11399.1|11411.3|11399.3|11409.8|11397.8|0
1734969180000|2024-12-23 15:53:00|11411.3|11399.3|11402.2|11390.2|11411.3|11399.3|11401.7|11389.7|6
1734969190000|2024-12-23 15:53:10|11402.7|11390.7|11405|11393|11406|11394|11402.7|11390.7|1
1734969200000|2024-12-23 15:53:20|11404.1|11392.1|11380.6|11368.6|11406.4|11394.4|11379.6|11367.6|1
1734969210000|2024-12-23 15:53:30|11382.3|11370.3|11382.8|11370.8|11383.9|11371.9|11381.7|11369.7|1
1734969220000|2024-12-23 15:53:40|11386.4|11374.4|11385.4|11373.4|11386.4|11374.4|11385.4|11373.4|0
1734969230000|2024-12-23 15:53:50|11387.1|11375.1|11387.6|11375.6|11387.6|11375.6|11387.1|11375.1|0
1734969250000|2024-12-23 15:54:10|11386.7|11374.7|11375.9|11363.9|11386.7|11374.7|11374.7|11362.7|6
1734969260000|2024-12-23 15:54:20|11379.4|11367.4|11379.1|11367.1|11379.4|11367.4|11378.6|11366.6|1
1734969290000|2024-12-23 15:54:50|11377.6|11365.6|11375.7|11363.7|11377.6|11365.6|11375.7|11363.7|0
1734969300000|2024-12-23 15:55:00|11376|11364|11376|11364|11376|11364|11376|11364|0
1734969310000|2024-12-23 15:55:10|11384.8|11372.8|11373.3|11365.3|11388.1|11376.1|11373.3|11364.4|2
1734969320000|2024-12-23 15:55:20|11376.9|11364.9|11378.1|11366.1|11378.1|11366.1|11376.9|11364.9|0
1734969370000|2024-12-23 15:56:10|11378.3|11366.3|11378.3|11366.3|11378.3|11366.3|11378.3|11366.3|0
1734969380000|2024-12-23 15:56:20|11376.6|11364.6|11377.9|11365.9|11377.9|11365.9|11376.6|11364.6|0
1734969390000|2024-12-23 15:56:30|11379.2|11367.2|11379.2|11367.2|11379.2|11367.2|11379.2|11367.2|0
1734969420000|2024-12-23 15:57:00|11379|11367|11362.5|11350.5|11379|11367|11362.5|11350.5|10
1734969430000|2024-12-23 15:57:10|11359.9|11351.9|11364.6|11352.6|11365.1|11353.1|11359.9|11348|8
1734969440000|2024-12-23 15:57:20|11365.3|11353.3|11365.6|11353.6|11365.6|11353.6|11365.3|11353.3|0
1734969450000|2024-12-23 15:57:30|11366.1|11354.1|11366.6|11354.6|11366.6|11354.6|11366.1|11354.1|0
1734969460000|2024-12-23 15:57:40|11366.3|11354.3|11363.6|11351.6|11366.3|11354.3|11363.6|11351.6|0
1734969470000|2024-12-23 15:57:50|11363.8|11351.8|11364|11352|11364|11352|11363.8|11351.8|0
1734969480000|2024-12-23 15:58:00|11371|11359|11379.7|11367.7|11379.7|11367.7|11371|11359|2
1734969490000|2024-12-23 15:58:10|11377.8|11365.8|11371.5|11359.5|11377.8|11365.8|11371.2|11359.2|0
1734969500000|2024-12-23 15:58:20|11371.9|11359.9|11378|11366|11379.5|11367.5|11371.9|11359.9|4
1734969510000|2024-12-23 15:58:30|11377.4|11365.4|11370.5|11358.5|11377.4|11365.4|11370.5|11358.5|2
1734969520000|2024-12-23 15:58:40|11368.2|11360.2|11361.7|11349.7|11368.2|11360.2|11361.7|11349.7|1
1734969530000|2024-12-23 15:58:50|11362.5|11350.5|11374.5|11362.5|11374.5|11362.5|11362.5|11350.5|7
1734969540000|2024-12-23 15:59:00|11372.7|11360.7|11372.3|11360.3|11372.7|11360.7|11369.7|11357.7|0
1734969550000|2024-12-23 15:59:10|11373.3|11361.3|11373.3|11361.3|11373.3|11361.3|11373.3|11361.3|0
1734969570000|2024-12-23 15:59:30|11374.2|11362.2|11374.2|11362.2|11374.2|11362.2|11374.2|11362.2|0
1734969590000|2024-12-23 15:59:50|11375.3|11363.3|11375.3|11363.3|11375.3|11363.3|11375.3|11363.3|0
1734969600000|2024-12-23 16:00:00|11375.6|11363.6|11374.3|11362.3|11375.6|11363.6|11374.3|11362.3|0
1734969620000|2024-12-23 16:00:20|11346.9|11334.9|11346.7|11334.7|11347.7|11335.7|11346.7|11334.7|120
1734969630000|2024-12-23 16:00:30|11347.2|11335.2|11347.1|11335.1|11347.7|11335.7|11346.7|11334.7|0
1734969640000|2024-12-23 16:00:40|11347.9|11335.9|11335.2|11323.2|11347.9|11335.9|11334.9|11322.9|10
1734969650000|2024-12-23 16:00:50|11334.9|11322.9|11358.7|11346.7|11358.7|11346.7|11334.9|11322.9|4
1734969660000|2024-12-23 16:01:00|11358.5|11346.5|11345.1|11333.1|11358.5|11346.5|11345.1|11333.1|1
1734969670000|2024-12-23 16:01:10|11343.4|11335.4|11323.6|11311.6|11345.4|11336.1|11308.1|11296.1|11
1734969680000|2024-12-23 16:01:20|11319.6|11310.5|11328.6|11316.6|11328.6|11316.6|11319.6|11310.5|2
1734969690000|2024-12-23 16:01:30|11330|11318|11328.4|11316.4|11341.2|11329.2|11328.1|11316.1|17
1734969700000|2024-12-23 16:01:40|11329|11317|11327.2|11315.2|11335.5|11323.5|11327.2|11315.2|2
1734969710000|2024-12-23 16:01:50|||||||||100
1734969720000|2024-12-23 16:02:00|11329.5|11317.5|11332.3|11320.3|11332.7|11320.7|11329.5|11317.5|2
1734969730000|2024-12-23 16:02:10|11332.5|11320.5|11341.2|11329.2|11341.2|11329.2|11332.5|11320.5|0
1734969740000|2024-12-23 16:02:20|11338.1|11326.1|11340.5|11328.5|11340.5|11328.5|11337.8|11325.8|0
1734969750000|2024-12-23 16:02:30|11340.3|11328.3|11296.5|11284.5|11340.3|11328.3|11294.7|11282.7|4
1734969760000|2024-12-23 16:02:40|11296|11284|11297.6|11285.6|11297.6|11285.6|11295.7|11283.7|1
1734969770000|2024-12-23 16:02:50|11296.5|11284.5|11304.1|11292.1|11306.5|11294.5|11296.5|11284.5|1
1734969780000|2024-12-23 16:03:00|11304.4|11292.4|11303.2|11291.2|11305.1|11293.1|11301.3|11289.3|3
1734969790000|2024-12-23 16:03:10|11302.6|11290.6|11302.6|11290.6|11302.6|11290.6|11302.6|11290.6|1
1734969800000|2024-12-23 16:03:20|11301.7|11289.7|11321|11309|11321|11309|11301.2|11289.2|2
1734969810000|2024-12-23 16:03:30|11321.4|11309.4|11325.5|11313.5|11325.5|11313.5|11321.4|11309.4|1
1734969820000|2024-12-23 16:03:40|11326.5|11314.5|11311|11299|11329|11317|11308.8|11296.8|5
1734969830000|2024-12-23 16:03:50|11309.8|11297.8|11314.2|11302.2|11314.3|11302.3|11309.8|11297.8|1
1734969840000|2024-12-23 16:04:00|11312.5|11300.5|11305.9|11293.9|11312.5|11300.5|11305.9|11293.9|1
1734969850000|2024-12-23 16:04:10|11293.3|11281.3|11293|11281|11293.6|11281.6|11293|11281|10
1734969860000|2024-12-23 16:04:20|11292.5|11280.5|11316.8|11304.8|11316.8|11304.8|11292.5|11280.5|23
1734969870000|2024-12-23 16:04:30|11317.3|11305.3|11328.2|11316.2|11328.7|11316.7|11317.3|11305.3|1
1734969880000|2024-12-23 16:04:40|11327.9|11315.9|11325.6|11313.6|11327.9|11315.9|11324.6|11312.6|1
1734969890000|2024-12-23 16:04:50|11325.1|11313.1|11328|11316|11331.6|11319.6|11324.2|11312.6|4
1734969900000|2024-12-23 16:05:00|11327.7|11315.7|11329.6|11317.6|11331.7|11325.7|11326.4|11314.4|4
1734969910000|2024-12-23 16:05:10|11328.6|11316.6|11332.8|11320.8|11334|11322|11325.5|11315|3
1734969920000|2024-12-23 16:05:20|11353.6|11341.6|11375.9|11363.9|11381.1|11369.1|11353.6|11341.6|2
1734969930000|2024-12-23 16:05:30|11375.6|11363.6|11383.1|11371.1|11388.6|11376.6|11375.6|11363.6|1
1734969940000|2024-12-23 16:05:40|11382.7|11370.7|11383.4|11371.4|11383.4|11371.4|11381.9|11369.9|0
1734969950000|2024-12-23 16:05:50|11383.2|11371.2|11356.8|11344.8|11383.2|11371.2|11356.8|11344.8|5
1734969960000|2024-12-23 16:06:00|11356.6|11344.6|11362.1|11350.1|11362.1|11350.1|11356.1|11344.1|0
1734969980000|2024-12-23 16:06:20|11362.4|11350.4|11363.7|11351.7|11363.7|11351.7|11362.1|11350.1|1
1734970000000|2024-12-23 16:06:40|11369.4|11357.4|11373.5|11361.5|11373.5|11361.5|11369.4|11357.4|2
1734970010000|2024-12-23 16:06:50|11371.6|11359.6|11387.4|11375.4|11387.4|11375.4|11371.6|11359.6|1
1734970020000|2024-12-23 16:07:00|11388.1|11376.1|11400.8|11388.8|11401|11389|11388.1|11376.1|0
1734970030000|2024-12-23 16:07:10|11392.2|11380.2|11395.3|11383.3|11395.3|11383.3|11392.2|11380.2|1
1734970040000|2024-12-23 16:07:20|11401.1|11389.1|11403.4|11391.4|11403.4|11391.4|11401.1|11389.1|1
1734970050000|2024-12-23 16:07:30|11401.3|11389.3|11403.7|11391.7|11404|11392|11401.3|11389.3|0
1734970060000|2024-12-23 16:07:40|11403.4|11391.4|11401.8|11389.8|11403.4|11391.4|11401.2|11389.2|1
1734970070000|2024-12-23 16:07:50|11397.2|11385.2|11391.8|11379.8|11397.2|11385.2|11391.1|11379.1|1
1734970080000|2024-12-23 16:08:00|11391.3|11379.3|11389.4|11377.4|11391.3|11379.3|11388.8|11376.8|1
1734970090000|2024-12-23 16:08:10|11391.4|11379.4|11391.4|11379.4|11391.4|11379.4|11391.1|11379.1|0
1734970100000|2024-12-23 16:08:20|11391.1|11379.1|11389.2|11377.2|11391.1|11379.1|11389.2|11377.2|0
1734970110000|2024-12-23 16:08:30|11389.4|11377.4|11389.1|11377.1|11389.4|11377.4|11389.1|11377.1|0
1734970120000|2024-12-23 16:08:40|11391.8|11379.8|11399.8|11387.8|11399.8|11387.8|11391.2|11379.2|1
1734970140000|2024-12-23 16:09:00|11400.6|11388.6|11404.5|11392.5|11405|11393|11400.6|11388.6|2
1734970150000|2024-12-23 16:09:10|11406.4|11394.4|11406.5|11394.5|11407|11395|11406.4|11394.4|0
1734970160000|2024-12-23 16:09:20|||||||||200
1734970170000|2024-12-23 16:09:30|11407|11395|11407.2|11395.2|11407.5|11395.5|11407|11395|0
1734970180000|2024-12-23 16:09:40|11408.2|11396.2|11408.2|11396.2|11408.2|11396.2|11408.2|11396.2|0
1734970200000|2024-12-23 16:10:00|11410.7|11398.7|11410.7|11398.7|11410.7|11398.7|11410.7|11398.7|0
1734970210000|2024-12-23 16:10:10|11412|11400|11433.7|11421.7|11433.7|11421.7|11412|11400|2
1734970240000|2024-12-23 16:10:40|11434.9|11422.9|11436.6|11424.6|11436.6|11424.6|11433.7|11421.7|0
1734970250000|2024-12-23 16:10:50|11436.3|11424.3|11421.5|11409.5|11440.7|11428.7|11421.5|11409.5|2
1734970260000|2024-12-23 16:11:00|11422.1|11410.1|11418.7|11406.7|11422.1|11410.1|11418.7|11406.7|0
1734970270000|2024-12-23 16:11:10|11419|11407|11436.1|11424.1|11436.1|11424.1|11418.7|11406.7|1
1734970280000|2024-12-23 16:11:20|11436.4|11424.4|11438|11426|11438|11426|11435.8|11423.8|0
1734970290000|2024-12-23 16:11:30|11437.3|11425.3|11438.1|11426.1|11438.1|11426.1|11437.3|11425.3|0
1734970300000|2024-12-23 16:11:40|11437.8|11425.8|11442|11430|11442|11430|11436.8|11424.8|2
1734970310000|2024-12-23 16:11:50|11442.5|11430.5|11442.5|11430.5|11442.5|11430.5|11441.9|11429.9|0
1734970320000|2024-12-23 16:12:00|11442.2|11430.2|11442.9|11430.9|11443.3|11431.3|11441.9|11429.9|1
1734970330000|2024-12-23 16:12:10|11442.7|11430.7|11442.7|11430.7|11442.7|11430.7|11442.7|11430.7|0
1734970340000|2024-12-23 16:12:20|11441.2|11429.2|11441.2|11429.2|11441.2|11429.2|11441.2|11429.2|0
1734970350000|2024-12-23 16:12:30|11441.5|11429.5|11447.3|11435.3|11447.3|11438.5|11440.2|11429.5|5
1734970360000|2024-12-23 16:12:40|11448.3|11436.3|11450.7|11438.7|11450.7|11438.7|11448.3|11436.3|2
1734970370000|2024-12-23 16:12:50|11451|11439|11451.6|11439.6|11451.6|11439.6|11451|11439|0
1734970390000|2024-12-23 16:13:10|11451.3|11439.3|11461.3|11449.3|11461.3|11449.3|11451.1|11439.1|15
1734970400000|2024-12-23 16:13:20|11460.5|11448.5|11459.2|11447.2|11467.9|11455.9|11458.7|11446.7|2
1734970420000|2024-12-23 16:13:40|11458.9|11446.9|11457.3|11445.3|11459.2|11447.2|11457.3|11445.3|0
1734970440000|2024-12-23 16:14:00|11457.9|11445.9|11456.9|11444.9|11457.9|11445.9|11456.9|11444.9|0
1734970460000|2024-12-23 16:14:20|11456.3|11444.3|11449.5|11437.5|11456.3|11444.3|11448.4|11436.4|1
1734970470000|2024-12-23 16:14:30|11448|11436|11453.5|11441.5|11454.4|11446.4|11447.6|11435.6|1
1734970480000|2024-12-23 16:14:40|11449.7|11437.7|11447.7|11435.7|11449.7|11437.7|11446.3|11434.3|0
1734970490000|2024-12-23 16:14:50|11447.6|11435.6|11447.2|11435.2|11447.6|11435.6|11446.9|11434.9|0
1734970500000|2024-12-23 16:15:00|11445.1|11433.1|11437.9|11429.9|11445.1|11433.1|11437.9|11429.5|2
1734970510000|2024-12-23 16:15:10|11455.4|11443.4|11460|11448|11460|11448|11455.4|11443.4|2
1734970520000|2024-12-23 16:15:20|11459.7|11447.7|11451.4|11439.4|11459.7|11447.7|11451.4|11439.4|0
1734970530000|2024-12-23 16:15:30|11450.2|11438.2|11446.6|11434.6|11450.2|11438.2|11445.5|11433.5|0
1734970540000|2024-12-23 16:15:40|11447.3|11435.3|11448.6|11436.6|11448.6|11436.6|11447.3|11435.3|0
1734970550000|2024-12-23 16:15:50|11446.6|11434.6|11443|11431|11447.1|11435.1|11443|11431|0
1734970570000|2024-12-23 16:16:10|11441.8|11429.8|11442.5|11430.5|11442.5|11430.5|11441|11429|0
1734970590000|2024-12-23 16:16:30|11442.4|11430.4|11443.4|11431.4|11443.4|11431.4|11442.4|11430.4|1
1734970600000|2024-12-23 16:16:40|11443.9|11431.9|11443.7|11431.7|11443.9|11431.9|11443.7|11431.7|0
1734970610000|2024-12-23 16:16:50|11444|11432|11444|11432|11444|11432|11444|11432|0
1734970620000|2024-12-23 16:17:00|11443.7|11431.7|11435.2|11423.2|11443.7|11431.7|11432.7|11420.7|1
1734970630000|2024-12-23 16:17:10|11437.2|11425.2|11436.2|11424.2|11437.2|11425.2|11435.7|11423.7|0
1734970650000|2024-12-23 16:17:30|11436|11424|11436|11424|11436|11424|11436|11424|0
1734970670000|2024-12-23 16:17:50|11436.1|11424.1|11441.1|11429.1|11443.9|11431.9|11429.4|11417.4|3
1734970680000|2024-12-23 16:18:00|11440.8|11428.8|11440.8|11428.8|11440.8|11428.8|11440.8|11428.8|0
1734970690000|2024-12-23 16:18:10|11441.9|11429.9|11441.9|11429.9|11441.9|11429.9|11441.9|11429.9|0
1734970710000|2024-12-23 16:18:30|11441.6|11429.6|11442.1|11430.1|11442.4|11430.4|11441.1|11429.1|0
1734970720000|2024-12-23 16:18:40|11443.5|11431.5|11432.6|11420.6|11444.6|11432.6|11431.8|11419.8|0
1734970730000|2024-12-23 16:18:50|11434|11422|11434|11422|11434|11422|11434|11422|2
1734970740000|2024-12-23 16:19:00|11434.3|11422.3|11435.1|11423.1|11435.1|11423.1|11433.9|11421.9|0
1734970760000|2024-12-23 16:19:20|11434.3|11422.3|11433.7|11421.7|11434.3|11422.3|11433.4|11421.4|1
1734970770000|2024-12-23 16:19:30|11433.4|11421.4|11426.9|11414.9|11433.7|11421.7|11426.7|11414.7|2
1734970780000|2024-12-23 16:19:40|11423.1|11411.1|11425.1|11413.1|11425.1|11413.1|11423.1|11411.1|2
1734970820000|2024-12-23 16:20:20|11426.2|11414.2|11428.7|11416.7|11428.7|11416.7|11426.2|11414.2|0
1734970830000|2024-12-23 16:20:30|||||||||1
1734970850000|2024-12-23 16:20:50|11437.7|11425.7|11442|11430|11448.4|11436.4|11437.7|11425.7|4
1734970860000|2024-12-23 16:21:00|11441.1|11429.1|11443.3|11431.3|11443.3|11431.3|11440.8|11428.8|0
1734970870000|2024-12-23 16:21:10|11442.9|11430.9|11443.5|11431.5|11443.5|11431.5|11442.9|11430.9|1
1734970880000|2024-12-23 16:21:20|11441.5|11429.5|11439.6|11427.6|11441.5|11429.5|11439.6|11427.6|0
1734970890000|2024-12-23 16:21:30|11439.4|11427.4|11438.2|11426.2|11439.4|11427.4|11437.3|11425.3|8
1734970900000|2024-12-23 16:21:40|11438.9|11426.9|11439|11427|11439|11427|11438|11426|1
1734970920000|2024-12-23 16:22:00|11440|11428|11440.6|11428.6|11440.6|11428.6|11440|11428|0
1734970930000|2024-12-23 16:22:10|11440.9|11428.9|11442.2|11430.2|11443.1|11431.1|11440.7|11428.7|7
1734970940000|2024-12-23 16:22:20|11441.4|11429.4|11446.5|11434.5|11446.5|11434.5|11441.4|11429.4|0
1734970950000|2024-12-23 16:22:30|||||||||3
1734970960000|2024-12-23 16:22:40|11446.8|11434.8|11467.9|11455.9|11468|11456|11446.8|11434.8|11
1734970970000|2024-12-23 16:22:50|11468.2|11456.2|11460.6|11448.6|11468.2|11456.2|11458.1|11446.1|2
1734970990000|2024-12-23 16:23:10|11448.7|11436.7|11443.5|11431.5|11448.7|11436.7|11443.2|11431.2|1
1734971000000|2024-12-23 16:23:20|11443.2|11431.2|11440.3|11428.3|11443.2|11431.2|11440.2|11428.2|1
1734971020000|2024-12-23 16:23:40|11434.7|11422.7|11426.4|11414.4|11434.7|11422.7|11426.4|11414.4|0
1734971030000|2024-12-23 16:23:50|11426.5|11414.5|11427.9|11415.9|11427.9|11415.9|11426.5|11414.5|0
1734971040000|2024-12-23 16:24:00|11427.5|11415.5|11426.2|11414.2|11428.1|11416.1|11425|11413|0
1734971050000|2024-12-23 16:24:10|11423|11411|11422.7|11410.7|11423|11411|11422.7|11410.7|0
1734971070000|2024-12-23 16:24:30|11421.5|11409.5|11413.9|11401.9|11421.7|11409.7|11413.9|11401.9|1
1734971080000|2024-12-23 16:24:40|11414.1|11402.1|11414.1|11402.1|11414.1|11402.1|11414.1|11402.1|0
1734971100000|2024-12-23 16:25:00|11413.5|11401.5|11416.3|11404.3|11419.6|11407.6|11410.9|11401.5|6
1734971110000|2024-12-23 16:25:10|11415.3|11403.3|11415.3|11403.3|11415.3|11403.3|11415.3|11403.3|0
1734971130000|2024-12-23 16:25:30|11414.1|11402.1|11414.1|11402.1|11414.1|11402.1|11414.1|11402.1|0
1734971140000|2024-12-23 16:25:40|11414.3|11402.3|11403.9|11391.9|11414.3|11402.3|11401.8|11389.8|2
1734971150000|2024-12-23 16:25:50|11403.3|11391.3|11406.8|11394.8|11406.8|11394.8|11403.3|11391.3|0
1734971160000|2024-12-23 16:26:00|11407|11395|11403.5|11391.5|11407.3|11395.3|11402.9|11390.9|0
1734971170000|2024-12-23 16:26:10|11403.9|11391.9|11405.1|11393.1|11405.1|11393.1|11403.9|11391.9|0
1734971180000|2024-12-23 16:26:20|11406.1|11394.1|11406.1|11394.1|11406.1|11394.1|11406.1|11394.1|0
1734971200000|2024-12-23 16:26:40|11409.7|11397.7|11408.4|11396.4|11413.5|11401.5|11408.4|11396.4|3
1734971210000|2024-12-23 16:26:50|11408.2|11396.2|11412.4|11400.4|11412.4|11400.4|11408.2|11396.2|1
1734971220000|2024-12-23 16:27:00|11410.9|11398.9|11409.5|11397.5|11412.4|11400.4|11409.2|11397.2|3
1734971230000|2024-12-23 16:27:10|11409.8|11397.8|11400.4|11388.4|11409.8|11397.8|11398.9|11386.9|4
1734971240000|2024-12-23 16:27:20|11400.1|11388.1|11399.8|11387.8|11400.4|11388.4|11399.8|11387.8|0
1734971250000|2024-12-23 16:27:30|11402.4|11390.4|11403.2|11391.2|11404.2|11392.2|11401.6|11389.6|5
1734971260000|2024-12-23 16:27:40|11403.6|11391.6|11401.1|11389.1|11403.6|11391.6|11401.1|11389.1|1
1734971270000|2024-12-23 16:27:50|11399|11387|11390.3|11378.3|11399|11387|11390.3|11378.3|0
1734971280000|2024-12-23 16:28:00|11390.7|11378.7|11390.1|11378.1|11392.3|11380.3|11390.1|11378.1|0
1734971290000|2024-12-23 16:28:10|11390|11378|11389.8|11377.8|11390|11378|11389.3|11377.3|0
1734971310000|2024-12-23 16:28:30|11390|11378|11391.2|11379.2|11391.2|11379.2|11389.7|11377.7|0
1734971320000|2024-12-23 16:28:40|11392.1|11380.1|11390.6|11378.6|11393.5|11381.5|11390.6|11378.6|1
1734971330000|2024-12-23 16:28:50|11392.9|11380.9|11392.6|11380.6|11393.3|11381.3|11392.6|11380.6|0
1734971340000|2024-12-23 16:29:00|11392.9|11380.9|11402.9|11390.9|11402.9|11390.9|11392.6|11380.6|9
1734971350000|2024-12-23 16:29:10|11403.4|11391.4|11403.2|11391.2|11403.4|11391.4|11403.2|11391.2|0
1734971360000|2024-12-23 16:29:20|11403.7|11391.7|11403.7|11391.7|11403.7|11391.7|11403.7|11391.7|0
1734971370000|2024-12-23 16:29:30|11407.5|11395.5|11412.3|11400.3|11412.3|11400.3|11406.2|11394.2|2
1734971380000|2024-12-23 16:29:40|11413.4|11401.4|11413.2|11401.2|11413.4|11404.7|11412.7|11401.2|1
1734971390000|2024-12-23 16:29:50|11412.9|11400.9|11413.2|11401.2|11413.2|11401.2|11412.9|11400.9|0
1734971400000|2024-12-23 16:30:00|11413.7|11401.7|11418.1|11406.1|11418.1|11408.3|11413.7|11401.7|1
1734971410000|2024-12-23 16:30:10|11431.3|11419.3|11457.8|11445.8|11457.8|11445.8|11431.3|11419.3|7
1734971420000|2024-12-23 16:30:20|11458.1|11446.1|11456.9|11444.9|11458.1|11446.1|11456.9|11444.9|0
1734971430000|2024-12-23 16:30:30|11456.5|11444.5|11454.4|11442.4|11456.5|11444.5|11453.5|11441.5|0
1734971440000|2024-12-23 16:30:40|11456.3|11444.3|11455.4|11443.4|11456.3|11444.3|11455.4|11443.4|0
1734971450000|2024-12-23 16:30:50|11459.8|11447.8|11464|11452|11465.1|11453.1|11459.2|11447.2|0
1734971460000|2024-12-23 16:31:00|11464.2|11452.2|11463.1|11451.1|11464.2|11452.2|11461|11449|1
1734971470000|2024-12-23 16:31:10|11463|11451|11466.5|11454.5|11466.5|11454.5|11462.1|11450.1|1
1734971480000|2024-12-23 16:31:20|11468.8|11456.8|11473.1|11461.1|11473.1|11461.1|11468.8|11456.8|0
1734971490000|2024-12-23 16:31:30|11469.4|11457.4|11467.8|11455.8|11469.4|11457.4|11467.8|11455.8|0
1734971500000|2024-12-23 16:31:40|11467.6|11455.6|11467.6|11455.6|11467.6|11455.6|11467.6|11455.6|0
1734971520000|2024-12-23 16:32:00|11467.2|11455.2|11470|11458|11470|11458|11467.2|11455.2|0
1734971540000|2024-12-23 16:32:20|11469.6|11457.6|11471.3|11459.3|11471.3|11459.3|11469.6|11457.6|2
1734971560000|2024-12-23 16:32:40|11471.2|11459.2|11469|11457|11471.6|11459.6|11469|11457|0
1734971570000|2024-12-23 16:32:50|11468.6|11456.6|11458.8|11446.8|11468.6|11456.6|11458.8|11446.8|2
1734971580000|2024-12-23 16:33:00|11458.6|11446.6|11459.1|11447.1|11459.1|11447.1|11458.6|11446.6|0
1734971590000|2024-12-23 16:33:10|11458.8|11446.8|11453.3|11441.3|11459.5|11447.5|11453|11441|4
1734971600000|2024-12-23 16:33:20|11452.7|11440.7|11439.7|11427.7|11452.7|11440.7|11427.3|11415.3|8
1734971610000|2024-12-23 16:33:30|11440.6|11428.6|11438|11426|11442.2|11430.2|11437.5|11425.5|5
1734971620000|2024-12-23 16:33:40|11438.5|11426.5|11440.8|11428.8|11441.1|11429.1|11438.5|11426.5|0
1734971630000|2024-12-23 16:33:50|11441.1|11429.1|11437.6|11425.6|11441.3|11429.3|11437.6|11425.6|0
1734971640000|2024-12-23 16:34:00|11437.3|11425.3|11437.1|11425.1|11437.3|11425.3|11437.1|11425.1|0
1734971650000|2024-12-23 16:34:10|11436.1|11424.1|11435.3|11423.3|11436.1|11424.1|11435.3|11423.3|1
1734971660000|2024-12-23 16:34:20|11435.6|11423.6|11435.3|11423.3|11435.6|11423.6|11435.3|11423.3|1
1734971670000|2024-12-23 16:34:30|11434.4|11422.4|11433.7|11421.7|11434.4|11422.4|11433.7|11421.7|0
1734971700000|2024-12-23 16:35:00|11433.2|11421.2|11433.2|11421.2|11433.2|11421.2|11433.2|11421.2|0
1734971710000|2024-12-23 16:35:10|11435.2|11423.2|11445.3|11433.3|11445.9|11433.9|11434.9|11422.9|10
1734971720000|2024-12-23 16:35:20|11435.8|11423.8|11446.1|11434.1|11446.1|11434.1|11433.9|11421.9|2
1734971730000|2024-12-23 16:35:30|11444.9|11432.9|11444.9|11432.9|11444.9|11432.9|11444.9|11432.9|0
1734971740000|2024-12-23 16:35:40|11445.5|11433.5|11446.4|11434.4|11446.4|11434.4|11445.5|11433.5|0
1734971750000|2024-12-23 16:35:50|11435|11423|11428.7|11416.7|11435|11423|11428.7|11416.7|10
1734971760000|2024-12-23 16:36:00|11427.9|11415.9|11430.6|11418.6|11430.6|11418.6|11427.6|11415.6|0
1734971770000|2024-12-23 16:36:10|11429.5|11417.5|11428.6|11416.6|11429.5|11417.5|11428.6|11416.6|0
1734971780000|2024-12-23 16:36:20|11428.3|11416.3|11423.6|11411.6|11429.4|11417.4|11423.6|11411.6|3
1734971790000|2024-12-23 16:36:30|11422.5|11410.5|11420.8|11408.8|11422.5|11410.5|11420.5|11408.5|1
1734971800000|2024-12-23 16:36:40|11421.3|11409.3|11415.6|11403.6|11421.3|11409.3|11415.6|11403.6|0
1734971810000|2024-12-23 16:36:50|11413|11405|11406.4|11394.4|11413|11405|11406.4|11394.4|2
1734971820000|2024-12-23 16:37:00|11406.7|11394.7|11412.7|11400.7|11414.6|11402.6|11406.7|11394.7|8
1734971830000|2024-12-23 16:37:10|11413.4|11401.4|11422.8|11410.8|11422.8|11410.8|11413.4|11401.4|0
1734971840000|2024-12-23 16:37:20|11420.1|11412.1|11426|11414|11426|11414.6|11420.1|11412.1|2
1734971850000|2024-12-23 16:37:30|11423.3|11411.3|11412|11400|11423.3|11411.3|11411.5|11399.5|1
1734971860000|2024-12-23 16:37:40|11411.8|11399.8|11406.8|11394.8|11412|11400|11406.8|11394.8|0
1734971870000|2024-12-23 16:37:50|11406.3|11394.3|11420|11408|11420|11408|11406.3|11394.3|1
1734971880000|2024-12-23 16:38:00|11431.1|11419.1|11425.7|11413.7|11431.1|11419.1|11425.1|11413.1|1
1734971890000|2024-12-23 16:38:10|11429.1|11417.1|11429|11417|11429.7|11417.7|11429|11417|0
1734971900000|2024-12-23 16:38:20|11431.5|11419.5|11431.8|11419.8|11431.8|11419.8|11431.5|11419.5|1
1734971910000|2024-12-23 16:38:30|11432.1|11420.1|11433.7|11421.7|11435.7|11423.7|11432.1|11420.1|1
1734971920000|2024-12-23 16:38:40|11433.4|11421.4|11432.7|11420.7|11433.4|11421.4|11432.7|11420.7|0
1734971930000|2024-12-23 16:38:50|11433.2|11421.2|11430.3|11418.3|11433.2|11421.2|11430.3|11418.3|0
1734971950000|2024-12-23 16:39:10|11429.8|11417.8|11429.6|11417.6|11429.8|11419|11427|11417.3|0
1734971960000|2024-12-23 16:39:20|11429.1|11417.1|11426.8|11418.8|11429.1|11418.8|11426.8|11417.1|0
1734971970000|2024-12-23 16:39:30|11426.6|11418.6|11415.9|11403.9|11426.6|11418.6|11415.9|11403.9|3
1734971980000|2024-12-23 16:39:40|11414.4|11402.4|11408.7|11396.7|11414.4|11402.4|11408.1|11396.1|0
1734972000000|2024-12-23 16:40:00|11411.5|11399.5|11417|11405|11419.1|11407.1|11411.5|11399.5|1
1734972010000|2024-12-23 16:40:10|11415|11403|11408.4|11396.4|11415|11403|11408.4|11396.4|0
1734972030000|2024-12-23 16:40:30|11408.8|11396.8|11409.7|11397.7|11411.6|11399.6|11408.8|11396.8|1
1734972040000|2024-12-23 16:40:40|11410.1|11398.1|11410.1|11398.1|11410.1|11398.1|11410.1|11398.1|1
1734972050000|2024-12-23 16:40:50|11409.8|11397.8|11411.7|11399.7|11411.7|11399.7|11409.8|11397.8|0
1734972060000|2024-12-23 16:41:00|11412.1|11400.1|11412.2|11400.2|11412.2|11400.2|11410.9|11398.9|0
1734972070000|2024-12-23 16:41:10|11411.9|11399.9|11411.9|11399.9|11411.9|11399.9|11411.9|11399.9|0
1734972080000|2024-12-23 16:41:20|11411.3|11399.3|11411.7|11399.7|11414.9|11402.9|11409.7|11397.7|2
1734972090000|2024-12-23 16:41:30|11411.2|11399.2|11415.4|11403.4|11416|11404|11410.7|11398.7|0
1734972100000|2024-12-23 16:41:40|11415.5|11403.5|11411.7|11399.7|11415.5|11403.5|11411.7|11399.7|1
1734972110000|2024-12-23 16:41:50|11410.5|11398.5|11407.7|11399.7|11410.5|11399.7|11407.7|11398.5|0
1734972120000|2024-12-23 16:42:00|11407|11399|11407|11399|11409.3|11399|11407|11397.3|1
1734972130000|2024-12-23 16:42:10|11406.8|11398.8|11400.9|11394.9|11406.8|11398.8|11400.9|11390.9|6
1734972140000|2024-12-23 16:42:20|11400.6|11394.6|11405.5|11393.5|11405.5|11394.6|11400.6|11392.7|1
1734972150000|2024-12-23 16:42:30|11405.7|11393.7|11402.6|11390.6|11405.7|11395.2|11401.8|11390.6|7
1734972160000|2024-12-23 16:42:40|11402|11390|11401.1|11389.1|11408.3|11398.9|11401.1|11389.1|3
1734972180000|2024-12-23 16:43:00|11401.3|11389.3|11400.8|11388.8|11401.3|11389.3|11400.8|11388.8|0
1734972200000|2024-12-23 16:43:20|11397.9|11389.9|11397.2|11385.2|11399.4|11389.9|11394.7|11382.7|7
1734972210000|2024-12-23 16:43:30|11396|11384|11391.1|11379.1|11396|11384|11390.3|11378.3|4
1734972230000|2024-12-23 16:43:50|11393.6|11381.6|11398.1|11386.1|11404.2|11392.2|11393.6|11381.6|3
1734972240000|2024-12-23 16:44:00|11397.6|11385.6|11399.1|11387.1|11400.1|11388.1|11397.6|11385.6|0
1734972250000|2024-12-23 16:44:10|11396.8|11384.8|11396.4|11384.4|11396.8|11384.8|11396.1|11384.1|0
1734972260000|2024-12-23 16:44:20|11395.9|11383.9|11395.9|11383.9|11396.4|11384.4|11395.9|11383.9|0
1734972270000|2024-12-23 16:44:30|11394.4|11382.4|11394.2|11382.2|11394.7|11382.7|11393.9|11381.9|0
1734972280000|2024-12-23 16:44:40|11393.9|11381.9|11389.9|11377.9|11394.2|11382.2|11388.3|11376.3|3
1734972290000|2024-12-23 16:44:50|11390.2|11378.2|11389.9|11377.9|11390.2|11378.2|11389.9|11377.9|0
1734972300000|2024-12-23 16:45:00|11391.1|11379.1|11403.8|11391.8|11404.8|11392.8|11390.2|11378.3|10
1734972310000|2024-12-23 16:45:10|11402.3|11390.3|11401.1|11389.1|11402.3|11390.3|11401.1|11389.1|2
1734972320000|2024-12-23 16:45:20|11401.7|11389.7|11403.6|11391.6|11403.9|11391.9|11400|11388|0
1734972330000|2024-12-23 16:45:30|11404.5|11392.5|11389.3|11377.3|11404.5|11392.5|11389|11377|2
1734972340000|2024-12-23 16:45:40|11388.8|11376.8|11390.9|11378.9|11391.1|11379.1|11388.8|11376.8|2
1734972350000|2024-12-23 16:45:50|11390.6|11378.6|11392.3|11380.3|11392.3|11380.3|11388.1|11376.1|0
1734972360000|2024-12-23 16:46:00|11392.5|11380.5|11334.6|11322.6|11393.6|11381.6|11334.6|11322.6|4
1734972370000|2024-12-23 16:46:10|11323.7|11311.7|11333.9|11321.9|11342.2|11330.2|11323.7|11311.7|3
1734972380000|2024-12-23 16:46:20|11332.1|11320.1|11343.2|11331.2|11344.7|11332.7|11331.9|11319.9|2
1734972390000|2024-12-23 16:46:30|11341.9|11329.9|11341.7|11329.7|11342|11330|11341.4|11329.4|2
1734972400000|2024-12-23 16:46:40|11343.1|11331.1|11343.9|11331.9|11345|11333|11342.8|11330.8|2
1734972410000|2024-12-23 16:46:50|11344.2|11332.2|11344.2|11332.2|11344.2|11332.2|11344.2|11332.2|0
1734972420000|2024-12-23 16:47:00|11344|11332|11357.3|11345.3|11359.6|11347.6|11344|11332|2
1734972430000|2024-12-23 16:47:10|11357.8|11345.8|11349.4|11337.4|11359.6|11347.6|11347|11335|3
1734972440000|2024-12-23 16:47:20|11350.7|11338.7|11353.2|11341.2|11354.8|11342.8|11349.2|11337.2|1
1734972450000|2024-12-23 16:47:30|11356.7|11344.7|11359.2|11347.2|11359.5|11347.5|11356.7|11344.7|0
1734972460000|2024-12-23 16:47:40|11360.2|11348.2|11369|11357|11369|11357|11359.7|11347.7|2
1734972470000|2024-12-23 16:47:50|11369.5|11357.5|11399.1|11387.1|11399.4|11387.4|11369.5|11357.5|10
1734972480000|2024-12-23 16:48:00|11396.8|11384.8|11419.4|11407.4|11419.4|11407.4|11382.9|11370.9|16
1734972490000|2024-12-23 16:48:10|11417|11405|11414.7|11406.7|11417.5|11406.7|11414.3|11404|6
1734972500000|2024-12-23 16:48:20|11413.3|11405.3|11421|11409|11421|11410.9|11409.9|11397.9|14
1734972510000|2024-12-23 16:48:30|11412.4|11400.4|11421|11409|11421|11409|11411.6|11399.6|7
1734972520000|2024-12-23 16:48:40|11421.6|11409.6|11388.6|11376.6|11422.5|11410.5|11383|11371|10
1734972530000|2024-12-23 16:48:50|11388.5|11376.5|11398|11386|11398.3|11386.3|11388.5|11376.5|11
1734972540000|2024-12-23 16:49:00|11397.4|11385.4|11403.2|11391.2|11403.2|11391.2|11391.9|11379.9|12
1734972550000|2024-12-23 16:49:10|11409.9|11397.9|11418.6|11406.6|11418.6|11406.6|11409.9|11397.9|4
1734972560000|2024-12-23 16:49:20|11418.8|11406.8|11416.4|11404.4|11420|11408|11416.1|11404.1|8
1734972570000|2024-12-23 16:49:30|11415.8|11403.8|11419.8|11407.8|11420.8|11408.8|11414.6|11402.6|8
1734972580000|2024-12-23 16:49:40|11420.4|11408.4|11416.2|11408.2|11420.6|11409.4|11416.2|11404.9|7
1734972590000|2024-12-23 16:49:50|11416.5|11408.5|11383.7|11371.7|11416.5|11408.5|11352.6|11340.6|18
1734972600000|2024-12-23 16:50:00|11383|11371|11371.7|11359.7|11383|11371|11371.7|11359.7|4
1734972610000|2024-12-23 16:50:10|11370.5|11358.5|11364.9|11352.9|11372.5|11360.5|11364.6|11352.6|1
1734972620000|2024-12-23 16:50:20|11364.4|11352.4|11370.3|11358.3|11370.3|11358.3|11364.4|11352.4|2
1734972630000|2024-12-23 16:50:30|11371.2|11359.2|11360.9|11348.9|11384.8|11372.8|11350.4|11338.4|21
1734972640000|2024-12-23 16:50:40|11363.1|11351.1|11353.1|11341.1|11363.3|11351.3|11353.1|11341.1|0
1734972650000|2024-12-23 16:50:50|11352.3|11340.3|11339|11327|11353.1|11341.1|11338.8|11326.8|1
1734972660000|2024-12-23 16:51:00|11339.3|11327.3|11338|11326|11339.8|11327.8|11336.3|11324.3|0
1734972670000|2024-12-23 16:51:10|11337.7|11325.7|11358.3|11346.3|11358.3|11346.3|11336.9|11324.9|3
1734972680000|2024-12-23 16:51:20|11361.8|11349.8|11363.5|11351.5|11363.8|11351.8|11361.8|11349.8|0
1734972690000|2024-12-23 16:51:30|11361.2|11349.2|11361.4|11349.4|11361.7|11349.7|11359.1|11347.1|0
1734972700000|2024-12-23 16:51:40|11361.3|11349.3|11360.4|11348.4|11361.3|11349.3|11360.4|11348.4|0
1734972710000|2024-12-23 16:51:50|11357.7|11345.7|11357.4|11345.4|11358|11346|11357.4|11345.4|0
1734972720000|2024-12-23 16:52:00|11358.7|11346.7|11358.4|11346.4|11358.7|11346.7|11358.4|11346.4|0
1734972730000|2024-12-23 16:52:10|11356.4|11344.4|11349.3|11337.3|11356.4|11344.4|11348.5|11336.5|17
1734972740000|2024-12-23 16:52:20|11348.7|11336.7|11346.9|11334.9|11348.7|11336.7|11345.1|11333.1|1
1734972750000|2024-12-23 16:52:30|11348.2|11336.2|11347.7|11335.7|11348.2|11336.2|11347.7|11335.7|0
1734972760000|2024-12-23 16:52:40|11348|11336|11349.2|11337.2|11349.7|11337.7|11348|11336|3
1734972770000|2024-12-23 16:52:50|11348.6|11336.6|11345.3|11333.3|11348.6|11336.6|11345.3|11333.3|5
1734972780000|2024-12-23 16:53:00|11345.5|11333.5|11350.2|11338.2|11350.2|11338.2|11345.5|11333.5|0
1734972790000|2024-12-23 16:53:10|11349.6|11337.6|11349.6|11337.6|11349.6|11337.6|11348.2|11336.2|2
1734972800000|2024-12-23 16:53:20|11350|11338|11346.1|11334.1|11350|11338|11346.1|11334.1|2
1734972810000|2024-12-23 16:53:30|11346.2|11334.2|11346.2|11334.2|11346.2|11334.2|11345.9|11333.9|0
1734972820000|2024-12-23 16:53:40|11346.5|11334.5|11345.7|11333.7|11347.8|11335.8|11345.7|11333.7|2
1734972830000|2024-12-23 16:53:50|11348.2|11336.2|11344.4|11332.4|11348.2|11336.3|11342.3|11332.4|1
1734972840000|2024-12-23 16:54:00|11345.2|11333.2|11344.6|11332.6|11345.2|11333.2|11344.6|11332.6|2
1734972850000|2024-12-23 16:54:10|11344.1|11332.1|11331.7|11319.7|11344.1|11332.1|11331.7|11319.7|3
1734972860000|2024-12-23 16:54:20|11331.1|11319.1|11331.7|11319.7|11333.3|11321.3|11331.1|11319.1|3
1734972870000|2024-12-23 16:54:30|11331.9|11319.9|11335.5|11323.5|11336.7|11324.7|11326.2|11317.6|0
1734972880000|2024-12-23 16:54:40|11335.3|11323.3|11338|11326|11338|11326|11329.7|11317.7|5
1734972890000|2024-12-23 16:54:50|11334.2|11322.2|11334.6|11322.6|11336.3|11324.3|11332.6|11320.6|2
1734972900000|2024-12-23 16:55:00|11334.3|11322.3|11328.5|11316.5|11334.3|11322.3|11328.5|11316.5|2
1734972910000|2024-12-23 16:55:10|11328.2|11316.2|11322.2|11310.2|11328.2|11316.2|11321.4|11309.4|0
1734972920000|2024-12-23 16:55:20|11329.2|11317.2|11331.2|11319.2|11332.1|11320.1|11328.7|11316.7|3
1734972930000|2024-12-23 16:55:30|11329.7|11317.7|11324.8|11312.8|11329.7|11317.7|11324.8|11312.8|0
1734972950000|2024-12-23 16:55:50|11325.3|11313.3|11325.3|11313.3|11325.3|11313.3|11325.3|11313.3|1
1734972970000|2024-12-23 16:56:10|11329.5|11317.5|11329.5|11317.5|11329.5|11317.5|11329.5|11317.5|0
1734972990000|2024-12-23 16:56:30|11329.9|11317.9|11328.9|11316.9|11329.9|11317.9|11328.9|11316.9|0
1734973000000|2024-12-23 16:56:40|11329.7|11317.7|11329.7|11317.7|11329.7|11317.7|11329.7|11317.7|0
1734973060000|2024-12-23 16:57:40|11329.6|11317.6|11329.6|11317.6|11329.6|11317.6|11329.6|11317.6|0
1734973070000|2024-12-23 16:57:50|11327.3|11315.3|11324.3|11312.3|11327.3|11315.3|11324.1|11312.1|0
1734973080000|2024-12-23 16:58:00|11324.5|11312.5|11325.6|11313.6|11325.6|11313.6|11324.5|11312.5|0
1734973090000|2024-12-23 16:58:10|11325.8|11313.8|11324.6|11312.6|11325.8|11313.8|11324.6|11312.6|2
1734973100000|2024-12-23 16:58:20|11324|11312|11322.9|11310.9|11324.3|11312.3|11322.9|11310.9|1
1734973110000|2024-12-23 16:58:30|11322.3|11310.3|11322.3|11310.3|11327|11315|11322|11310|1
1734973120000|2024-12-23 16:58:40|11323.7|11311.7|11323.7|11311.7|11323.7|11311.7|11323.7|11311.7|0
1734973130000|2024-12-23 16:58:50|11326.1|11314.1|11325.4|11313.4|11326.2|11314.2|11325.4|11313.4|0
1734973140000|2024-12-23 16:59:00|11326.1|11314.1|11326.1|11314.1|11326.1|11314.1|11326.1|11314.1|0
1734973150000|2024-12-23 16:59:10|11325.8|11313.8|11326.1|11314.1|11326.1|11314.1|11325.8|11313.8|0
1734973170000|2024-12-23 16:59:30|11325.9|11313.9|11325.9|11313.9|11325.9|11313.9|11325.9|11313.9|0
1734973180000|2024-12-23 16:59:40|11323.8|11311.8|11330.3|11318.3|11330.3|11318.3|11323.8|11311.8|1
1734973190000|2024-12-23 16:59:50|11331.7|11319.7|11333.7|11321.7|11333.7|11321.7|11331.7|11319.7|1
1734973200000|2024-12-23 17:00:00|11335.7|11323.7|11337.9|11325.9|11337.9|11325.9|11335.7|11323.7|0
1734973220000|2024-12-23 17:00:20|11340.3|11328.3|11343.7|11331.7|11343.7|11331.7|11340.3|11328.3|0
1734973240000|2024-12-23 17:00:40|11344.9|11332.9|11344.9|11332.9|11344.9|11332.9|11344.9|11332.9|0
1734973320000|2024-12-23 17:02:00|11343.6|11331.6|11331.5|11319.5|11343.6|11331.6|11331.2|11319.2|17
1734973330000|2024-12-23 17:02:10|11331.3|11319.3|11331.3|11319.3|11331.3|11319.3|11331.3|11319.3|1
1734973360000|2024-12-23 17:02:40|11330.4|11318.4|11329.4|11317.4|11330.4|11318.4|11329.4|11317.4|0
1734973390000|2024-12-23 17:03:10|11329.3|11317.3|11329.3|11317.3|11329.3|11317.3|11329.3|11317.3|0
1734973440000|2024-12-23 17:04:00|11329.1|11317.1|11323.2|11311.2|11329.1|11317.1|11322.4|11310.4|7
1734973460000|2024-12-23 17:04:20|11323.5|11311.5|11323.9|11311.9|11323.9|11311.9|11323.5|11311.5|0
1734973470000|2024-12-23 17:04:30|11324.5|11312.5|11324.5|11312.5|11324.5|11312.5|11324.5|11312.5|3
1734973480000|2024-12-23 17:04:40|11324.1|11312.1|11323|11311|11324.4|11312.4|11321.3|11309.3|9
1734973490000|2024-12-23 17:04:50|11324.1|11312.1|11324.5|11312.5|11325.2|11313.2|11324.1|11312.1|0
1734973510000|2024-12-23 17:05:10|11324.4|11312.4|11324.5|11312.5|11324.5|11312.5|11324.4|11312.4|0
1734973560000|2024-12-23 17:06:00|11324.8|11312.8|11334.2|11322.2|11334.2|11322.2|11324.8|11312.8|0
1734973570000|2024-12-23 17:06:10|11333.2|11321.2|11333.2|11321.2|11333.2|11321.2|11333.2|11321.2|0
1734973590000|2024-12-23 17:06:30|11333|11321|11329.9|11317.9|11333|11321|11329.9|11317.9|1
1734973600000|2024-12-23 17:06:40|11329|11317|11329.8|11317.8|11329.8|11317.8|11329|11317|0
1734973620000|2024-12-23 17:07:00|11329.4|11317.4|11329.4|11317.4|11329.4|11317.4|11329.4|11317.4|0
1734973640000|2024-12-23 17:07:20|11328.5|11316.5|11328.5|11316.5|11328.5|11316.5|11328.5|11316.5|36
1734973650000|2024-12-23 17:07:30|11323.3|11311.3|11323.6|11311.6|11323.6|11311.6|11323.3|11311.3|0
1734973660000|2024-12-23 17:07:40|11324.2|11312.2|11324.2|11312.2|11324.2|11312.2|11324.2|11312.2|0
1734973690000|2024-12-23 17:08:10|11324.1|11312.1|11324.1|11312.1|11324.1|11312.1|11324.1|11312.1|0
1734973700000|2024-12-23 17:08:20|11323.8|11311.8|11323.3|11311.3|11323.8|11311.8|11323.3|11311.3|0
1734973730000|2024-12-23 17:08:50|11322.5|11310.5|11322.5|11310.5|11322.5|11310.5|11322.5|11310.5|0
1734973740000|2024-12-23 17:09:00|11322.8|11310.8|11323|11311|11323|11311|11322.8|11310.8|0
1734973800000|2024-12-23 17:10:00|11323.3|11311.3|11322.5|11310.5|11323.7|11311.7|11322.5|11310.5|1
1734973810000|2024-12-23 17:10:10|11323|11311|11332.4|11320.4|11332.4|11320.4|11322.2|11310.2|1
1734973830000|2024-12-23 17:10:30|11332.8|11320.8|11332.8|11320.8|11332.8|11320.8|11332.8|11320.8|0
1734973850000|2024-12-23 17:10:50|11333.3|11321.3|11333.3|11321.3|11333.3|11321.3|11333.3|11321.3|0
1734973860000|2024-12-23 17:11:00|11333|11321|11333.2|11321.2|11334|11322|11333|11321|0
1734973890000|2024-12-23 17:11:30|11332.6|11320.6|11331.7|11319.7|11332.6|11320.6|11331.7|11319.7|0
1734973900000|2024-12-23 17:11:40|11331.4|11319.4|11331.7|11319.7|11331.7|11319.7|11331.4|11319.4|0
1734973920000|2024-12-23 17:12:00|11331.5|11319.5|11318.2|11306.2|11331.5|11319.7|11318.2|11306.2|8
1734973930000|2024-12-23 17:12:10|11319|11307|11328.7|11316.7|11328.7|11316.7|11319|11307|1
1734973950000|2024-12-23 17:12:30|11329.6|11317.6|11329.6|11317.6|11329.6|11317.6|11329.6|11317.6|0
1734973960000|2024-12-23 17:12:40|11331.7|11319.7|11332.2|11320.2|11334.2|11322.2|11331.7|11319.7|1
1734973970000|2024-12-23 17:12:50|11331.9|11319.9|11332.1|11320.1|11332.2|11320.2|11330.9|11318.9|0
1734973980000|2024-12-23 17:13:00|11331.5|11319.5|11331|11319|11331.5|11319.5|11330.7|11318.7|0
1734973990000|2024-12-23 17:13:10|11331.6|11319.6|11331.2|11319.2|11331.6|11319.6|11331.2|11319.2|0
1734974000000|2024-12-23 17:13:20|11330.7|11318.7|11331.8|11319.8|11331.8|11319.8|11330.7|11318.7|0
1734974020000|2024-12-23 17:13:40|11329.5|11317.5|11318.3|11306.3|11329.5|11317.5|11318.3|11306.3|2
1734974030000|2024-12-23 17:13:50|11317|11305|11316.7|11304.7|11317|11305|11316.4|11304.4|0
1734974040000|2024-12-23 17:14:00|11316.1|11304.1|11315|11303|11316.1|11304.1|11315|11303|0
1734974050000|2024-12-23 17:14:10|11314.8|11302.8|11314.8|11302.8|11314.8|11302.8|11314.8|11302.8|0
1734974060000|2024-12-23 17:14:20|11321.6|11309.6|11316.8|11304.8|11321.6|11309.6|11316.8|11304.8|8
1734974070000|2024-12-23 17:14:30|11317.5|11305.5|11317.2|11305.2|11318.1|11306.1|11317.2|11305.2|0
1734974080000|2024-12-23 17:14:40|11317.5|11305.5|11317.2|11305.2|11317.5|11305.5|11317.2|11305.2|0
1734974090000|2024-12-23 17:14:50|11318.4|11306.4|11318.9|11306.9|11319.2|11307.2|11318.4|11306.4|0
1734974110000|2024-12-23 17:15:10|11321.8|11309.8|11325.2|11313.2|11325.2|11313.2|11321.8|11309.8|0
1734974140000|2024-12-23 17:15:40|11325|11313|11325.1|11313.1|11325.1|11313.1|11325|11313|0
1734974150000|2024-12-23 17:15:50|11322.3|11310.3|11323|11311|11323|11311|11322.3|11310.3|0
1734974170000|2024-12-23 17:16:10|11321.3|11309.3|11322.7|11310.7|11322.7|11310.7|11321.3|11309.3|0
1734974180000|2024-12-23 17:16:20|11322.4|11310.4|11322.7|11310.7|11322.7|11310.7|11322.4|11310.4|0
1734974200000|2024-12-23 17:16:40|11322.1|11310.1|11322.4|11310.4|11322.4|11310.4|11321.8|11309.8|0
1734974210000|2024-12-23 17:16:50|11321.2|11309.2|11319.2|11307.2|11321.7|11309.7|11319|11307|0
1734974220000|2024-12-23 17:17:00|11319.3|11307.3|11319.2|11307.2|11319.3|11307.3|11319.2|11307.2|0
1734974230000|2024-12-23 17:17:10|11319.5|11307.5|11319.2|11307.2|11319.5|11307.5|11319.2|11307.2|0
1734974260000|2024-12-23 17:17:40|11321.3|11309.3|11325.9|11313.9|11325.9|11313.9|11321.3|11309.3|1
1734974270000|2024-12-23 17:17:50|11326.6|11314.6|11327.6|11315.6|11327.6|11315.6|11326.6|11314.6|0
1734974280000|2024-12-23 17:18:00|11327.3|11315.3|11325.5|11313.5|11327.3|11315.3|11325.5|11313.5|0
1734974290000|2024-12-23 17:18:10|11324.5|11312.5|11324.8|11312.8|11324.8|11312.8|11324.5|11312.5|0
1734974310000|2024-12-23 17:18:30|11324.5|11312.5|11324.5|11312.5|11324.5|11312.5|11324.5|11312.5|1
1734974320000|2024-12-23 17:18:40|11324.3|11312.3|11323.8|11311.8|11324.3|11312.3|11323.8|11311.8|0
1734974350000|2024-12-23 17:19:10|11323.5|11311.5|11323.3|11311.3|11323.5|11311.5|11323|11311|0
1734974360000|2024-12-23 17:19:20|11323|11311|11323.3|11311.3|11323.3|11311.3|11323|11311|0
1734974370000|2024-12-23 17:19:30|11322.8|11310.8|11322.8|11310.8|11322.8|11310.8|11322.8|11310.8|0
1734974400000|2024-12-23 17:20:00|11320.2|11312.2|11319.8|11311.8|11320.3|11312.7|11318.7|11311.8|2
1734974420000|2024-12-23 17:20:20|11318.3|11312.3|11325.8|11313.8|11327.6|11315.6|11318.3|11312.3|2
1734974430000|2024-12-23 17:20:30|11325|11313|11324.3|11312.3|11325|11313|11324.3|11312.3|0
1734974440000|2024-12-23 17:20:40|11323.8|11311.8|11323.8|11311.8|11323.8|11311.8|11323.8|11311.8|0
1734974460000|2024-12-23 17:21:00|11329.9|11317.9|11329.9|11317.9|11329.9|11317.9|11329.9|11317.9|1
1734974490000|2024-12-23 17:21:30|11323|11311|11323.1|11311.1|11323.1|11311.1|11323|11311|5
1734974500000|2024-12-23 17:21:40|11323.3|11311.3|11323.3|11311.3|11323.3|11311.3|11323.3|11311.3|0
1734974520000|2024-12-23 17:22:00|11322.9|11310.9|11320.3|11312.3|11322.9|11312.3|11320.3|11310.8|1
1734974530000|2024-12-23 17:22:10|11319.8|11311.8|11319.8|11311.8|11319.8|11311.8|11319.8|11311.8|0
1734974540000|2024-12-23 17:22:20|||||||||10
1734974570000|2024-12-23 17:22:50|11319.3|11311.3|11320|11312|11322.7|11312|11317.5|11310.7|1
1734974580000|2024-12-23 17:23:00|11318.2|11312.2|11325.4|11313.4|11325.4|11313.4|11318.2|11311|4
1734974590000|2024-12-23 17:23:10|11326.2|11314.2|11326|11314|11326.2|11314.2|11325.3|11313.3|1
1734974600000|2024-12-23 17:23:20|11326.3|11314.3|11326.5|11314.5|11326.7|11314.7|11326.3|11314.3|0
1734974620000|2024-12-23 17:23:40|11326.4|11314.4|11329.9|11317.9|11330.5|11318.5|11326.4|11314.4|0
1734974660000|2024-12-23 17:24:20|11332|11320|11334.2|11322.2|11334.2|11322.2|11332|11320|0
1734974670000|2024-12-23 17:24:30|11334.9|11322.9|11334.9|11322.9|11334.9|11322.9|11334.9|11322.9|0
1734974710000|2024-12-23 17:25:10|11334.6|11322.6|11333.2|11321.2|11334.6|11322.6|11333.2|11321.2|0
1734974720000|2024-12-23 17:25:20|11333.7|11321.7|11334.6|11322.6|11334.6|11322.6|11333.7|11321.7|0
1734974730000|2024-12-23 17:25:30|11335|11323|11335|11323|11335|11323|11335|11323|0
1734974760000|2024-12-23 17:26:00|11334.7|11322.7|11336.3|11324.3|11336.3|11324.3|11334.7|11322.7|0
1734974770000|2024-12-23 17:26:10|11336.1|11324.1|11336.6|11324.6|11336.6|11324.6|11336.1|11324.1|1
1734974780000|2024-12-23 17:26:20|11336.1|11324.1|11336.3|11324.3|11336.3|11324.3|11336.1|11324.1|0
1734974820000|2024-12-23 17:27:00|11336.6|11324.6|11336.6|11324.6|11336.6|11324.6|11336.6|11324.6|0
1734974920000|2024-12-23 17:28:40|11335.3|11323.3|11335|11323|11335.3|11323.3|11334.7|11322.7|0
1734974930000|2024-12-23 17:28:50|11334.7|11322.7|11335.3|11323.3|11335.3|11323.3|11334.7|11322.7|0
1734975050000|2024-12-23 17:30:50|11335.1|11323.1|11331.6|11319.6|11335.1|11323.1|11331.6|11319.6|1
1734975060000|2024-12-23 17:31:00|11331.4|11319.4|11331.4|11319.4|11331.4|11319.4|11331.4|11319.4|0
1734975110000|2024-12-23 17:31:50|11331.7|11319.7|11331.1|11319.1|11331.7|11319.7|11330.8|11318.8|0
1734975160000|2024-12-23 17:32:40|11330.8|11318.8|11330.1|11318.1|11331.4|11319.4|11330.1|11318.1|0
1734975170000|2024-12-23 17:32:50|11329.8|11317.8|11342.8|11330.8|11342.8|11330.8|11329.8|11317.8|3
1734975210000|2024-12-23 17:33:30|11342.5|11330.5|11342.5|11330.5|11342.5|11330.5|11342.5|11330.5|0
1734975260000|2024-12-23 17:34:20|11345.7|11333.7|11348|11336|11348|11336|11345.7|11333.7|0
1734975270000|2024-12-23 17:34:30|11347.2|11335.2|11347.5|11335.5|11347.5|11335.5|11347|11335|0
1734975310000|2024-12-23 17:35:10|11348.7|11336.7|11348.7|11336.7|11348.7|11336.7|11348.7|11336.7|0
1734975320000|2024-12-23 17:35:20|11348.8|11336.8|11348|11336|11348.8|11336.8|11348|11336|1
1734975340000|2024-12-23 17:35:40|11348.3|11336.3|11348.1|11336.1|11348.3|11336.3|11348.1|11336.1|0
1734975350000|2024-12-23 17:35:50|11348.4|11336.4|11348.4|11336.4|11348.4|11336.4|11348.4|11336.4|0
1734975370000|2024-12-23 17:36:10|11348.6|11336.6|11348.6|11336.6|11349.2|11337.2|11348.6|11336.6|1
1734975380000|2024-12-23 17:36:20|11348.9|11336.9|11348.9|11336.9|11348.9|11336.9|11348.9|11336.9|0
1734975390000|2024-12-23 17:36:30|11358.3|11346.3|11354.8|11342.8|11359.8|11347.8|11354.8|11342.8|4
1734975400000|2024-12-23 17:36:40|11349.7|11337.7|11350.2|11338.2|11350.2|11338.2|11349.1|11337.1|1
1734975420000|2024-12-23 17:37:00|11351.4|11339.4|11350.4|11338.4|11351.4|11339.4|11350.4|11338.4|0
1734975430000|2024-12-23 17:37:10|11353.4|11341.4|11356.7|11344.7|11356.8|11344.8|11353.4|11341.4|0
1734975440000|2024-12-23 17:37:20|11357.3|11345.3|11358.7|11346.7|11358.7|11346.7|11357.3|11345.3|0
1734975450000|2024-12-23 17:37:30|11358.2|11346.2|11353.8|11341.8|11358.2|11346.2|11353.8|11341.8|0
1734975460000|2024-12-23 17:37:40|11354.8|11342.8|11363.2|11351.2|11363.5|11351.5|11354.8|11342.8|1
1734975470000|2024-12-23 17:37:50|11364.4|11352.4|11366.4|11354.4|11366.4|11354.4|11364.4|11352.4|0
1734975480000|2024-12-23 17:38:00|11366|11354|11365.7|11353.7|11366|11354|11365.7|11353.7|1
1734975490000|2024-12-23 17:38:10|11365.5|11353.5|11364.7|11352.7|11365.8|11353.8|11364.7|11352.7|1
1734975510000|2024-12-23 17:38:30|11361.5|11349.5|11361.4|11349.4|11361.5|11349.5|11358.8|11346.8|1
1734975530000|2024-12-23 17:38:50|11361.1|11349.1|11360.9|11348.9|11361.1|11349.1|11360.8|11348.8|0
1734975550000|2024-12-23 17:39:10|11358.9|11346.9|11359.2|11347.2|11359.2|11347.2|11358.9|11346.9|0
1734975570000|2024-12-23 17:39:30|11360|11348|11360|11348|11360|11348|11360|11348|0
1734975580000|2024-12-23 17:39:40|11361.6|11349.6|11361.6|11349.6|11361.6|11349.6|11361.6|11349.6|0
1734975590000|2024-12-23 17:39:50|11364.8|11352.8|11364.1|11352.1|11364.8|11352.8|11364.1|11352.1|0
1734975600000|2024-12-23 17:40:00|11366.7|11354.7|11366.7|11354.7|11366.7|11354.7|11366.7|11354.7|0
1734975620000|2024-12-23 17:40:20|11369.2|11357.2|11368.9|11356.9|11369.2|11357.2|11368.9|11356.9|0
1734975630000|2024-12-23 17:40:30|11369.3|11357.3|11369.3|11357.3|11369.3|11357.3|11369.3|11357.3|0
1734975670000|2024-12-23 17:41:10|11369.6|11357.6|11369.3|11357.3|11369.6|11357.6|11369.3|11357.3|0
1734975680000|2024-12-23 17:41:20|11369.6|11357.6|11367.8|11355.8|11369.6|11357.6|11367.8|11355.8|0
1734975710000|2024-12-23 17:41:50|11367.5|11355.5|11366.2|11354.2|11367.5|11355.5|11366.2|11354.2|0
1734975720000|2024-12-23 17:42:00|11365.9|11353.9|11365.7|11353.7|11365.9|11353.9|11365.7|11353.7|0
1734975760000|2024-12-23 17:42:40|11365.4|11353.4|11365.4|11353.4|11365.4|11353.4|11365.4|11353.4|0
1734975780000|2024-12-23 17:43:00|11365.9|11353.9|11367.9|11355.9|11367.9|11355.9|11365.9|11353.9|1
1734975790000|2024-12-23 17:43:10|11368.6|11356.6|11368.6|11356.6|11368.6|11356.6|11368.6|11356.6|0
1734975820000|2024-12-23 17:43:40|11372|11360|11372.7|11360.7|11373|11361|11372|11360|2
1734975830000|2024-12-23 17:43:50|11373|11361|11373|11361|11373|11361|11373|11361|0
1734975840000|2024-12-23 17:44:00|11372.7|11360.7|11372.7|11360.7|11372.7|11360.7|11372.7|11360.7|0
1734975870000|2024-12-23 17:44:30|11372.1|11360.1|11370.1|11358.1|11372.1|11360.1|11370|11358|0
1734975880000|2024-12-23 17:44:40|11370.3|11358.3|11369.6|11357.6|11370.3|11358.3|11369.6|11357.6|0
1734975910000|2024-12-23 17:45:10|11370.1|11358.1|11370.4|11358.4|11370.4|11358.4|11370.1|11358.1|0
1734975980000|2024-12-23 17:46:20|11371.3|11359.3|11371|11359|11371.3|11359.3|11371|11359|0
1734976010000|2024-12-23 17:46:50|11370.7|11358.7|11370.7|11358.7|11370.7|11358.7|11370.7|11358.7|0
1734976020000|2024-12-23 17:47:00|11371|11359|11370.7|11358.7|11371|11359|11370.7|11358.7|0
1734976030000|2024-12-23 17:47:10|11371|11359|11371|11359|11371|11359|11371|11359|0
1734976040000|2024-12-23 17:47:20|11366|11354|11368|11356|11368|11356|11365.8|11353.8|1
1734976050000|2024-12-23 17:47:30|11368.3|11356.3|11370.9|11358.9|11370.9|11358.9|11368|11356|3
1734976080000|2024-12-23 17:48:00|11370.7|11358.7|11370.7|11358.7|11370.7|11358.7|11370.7|11358.7|0
1734976110000|2024-12-23 17:48:30|11371|11359|11371.2|11359.2|11371.2|11359.2|11371|11359|0
1734976170000|2024-12-23 17:49:30|11370.8|11358.8|11372.8|11360.8|11372.8|11360.8|11370.8|11358.8|0
1734976180000|2024-12-23 17:49:40|11373.3|11361.3|11373.3|11361.3|11373.3|11361.3|11373.3|11361.3|0
1734976210000|2024-12-23 17:50:10|11373.1|11361.1|11373.1|11361.1|11373.1|11361.1|11373.1|11361.1|0
1734976220000|2024-12-23 17:50:20|11373.3|11361.3|11360.9|11348.9|11374.5|11362.5|11358|11346|6
1734976230000|2024-12-23 17:50:30|11361.1|11349.1|11361.1|11349.1|11361.1|11349.1|11361.1|11349.1|0
1734976240000|2024-12-23 17:50:40|11362|11350|11361.5|11349.5|11362|11350|11361.5|11349.5|1
1734976260000|2024-12-23 17:51:00|11362.1|11350.1|11362.7|11350.7|11362.7|11350.7|11362.1|11350.1|1
1734976270000|2024-12-23 17:51:10|11361.3|11349.3|11361.3|11349.3|11361.3|11349.3|11361.3|11349.3|0
1734976290000|2024-12-23 17:51:30|11361.5|11349.5|11362.7|11350.7|11363.1|11351.1|11361.5|11349.5|0
1734976300000|2024-12-23 17:51:40|11361.1|11349.1|11360.5|11348.5|11361.1|11349.1|11360.5|11348.5|0
1734976330000|2024-12-23 17:52:10|11360.9|11348.9|11360.9|11348.9|11360.9|11348.9|11360.9|11348.9|0
1734976350000|2024-12-23 17:52:30|11358.7|11346.7|11358.7|11346.7|11358.7|11346.7|11358.7|11346.7|0
1734976360000|2024-12-23 17:52:40|11358.8|11346.8|11358.8|11346.8|11358.8|11346.8|11358.8|11346.8|0
1734976370000|2024-12-23 17:52:50|11348.9|11336.9|11349.4|11337.4|11349.4|11337.4|11348.9|11336.9|3
1734976390000|2024-12-23 17:53:10|11349.3|11337.3|11349.3|11337.3|11349.3|11337.3|11349|11337|0
1734976400000|2024-12-23 17:53:20|11349|11337|11349|11337|11349|11337|11349|11337|0
1734976410000|2024-12-23 17:53:30|11348.7|11336.7|11345.3|11333.3|11349|11337|11345.3|11333.3|1
1734976450000|2024-12-23 17:54:10|11345.9|11333.9|11347|11335|11347|11335|11345.9|11333.9|0
1734976460000|2024-12-23 17:54:20|11346.5|11338.5|11342.9|11330.9|11346.5|11338.5|11338.5|11326.5|2
1734976490000|2024-12-23 17:54:50|11342.6|11330.6|11342.2|11330.2|11342.6|11330.6|11342.2|11330.2|0
1734976500000|2024-12-23 17:55:00|11342.5|11330.5|11342.2|11330.2|11342.5|11330.5|11342.2|11330.2|0
1734976510000|2024-12-23 17:55:10|11334.8|11322.8|11339.3|11327.3|11339.9|11327.9|11334.8|11322.8|5
1734976520000|2024-12-23 17:55:20|11337.8|11325.8|11334.3|11322.3|11337.8|11325.8|11334.3|11322.3|0
1734976540000|2024-12-23 17:55:40|11334.5|11322.5|11334.5|11322.5|11334.5|11322.5|11334.5|11322.5|0
1734976650000|2024-12-23 17:57:30|11334.7|11322.7|11335.1|11323.1|11335.1|11323.1|11334.7|11322.7|1
1734976730000|2024-12-23 17:58:50|11336.7|11324.7|11336.7|11324.7|11336.7|11324.7|11336.7|11324.7|1
1734976740000|2024-12-23 17:59:00|11336.9|11324.9|11336.4|11324.4|11336.9|11324.9|11336.4|11324.4|1
1734976760000|2024-12-23 17:59:20|11337.1|11325.1|11337.1|11325.1|11337.1|11325.1|11337.1|11325.1|2
1734976770000|2024-12-23 17:59:30|11335.8|11323.8|11335.4|11323.4|11336.1|11324.1|11335.1|11323.1|1
1734976810000|2024-12-23 18:00:10|11333.9|11321.9|11334.4|11322.4|11334.4|11322.4|11333.9|11321.9|1
1734976820000|2024-12-23 18:00:20|11333.8|11321.8|11333.4|11321.4|11333.9|11321.9|11333.4|11321.4|0
1734976830000|2024-12-23 18:00:30|11333.1|11321.1|11334.8|11322.8|11334.8|11322.8|11333.1|11321.1|0
1734976840000|2024-12-23 18:00:40|11334.6|11322.6|11334.6|11322.6|11334.6|11322.6|11334.6|11322.6|0
1734976860000|2024-12-23 18:01:00|11334.9|11322.9|11334.9|11322.9|11334.9|11322.9|11334.9|11322.9|1
1734976910000|2024-12-23 18:01:50|11338.1|11326.1|11341|11329|11341|11329|11338.1|11326.1|0
1734976980000|2024-12-23 18:03:00|11341.3|11329.3|11341.3|11329.3|11341.3|11329.3|11341.3|11329.3|0
1734977000000|2024-12-23 18:03:20|11340.4|11328.4|11340.4|11328.4|11340.4|11328.4|11340.4|11328.4|3
1734977010000|2024-12-23 18:03:30|11340.6|11328.6|11341.1|11329.1|11341.1|11329.1|11340.6|11328.6|0
1734977020000|2024-12-23 18:03:40|11342.3|11330.3|11343|11331|11343|11331|11342.3|11330.3|1
1734977110000|2024-12-23 18:05:10|11358|11346|11358.5|11346.5|11358.5|11346.5|11358|11346|1
1734977130000|2024-12-23 18:05:30|11357.1|11345.1|11352|11340|11357.1|11345.1|11352|11340|0
1734977140000|2024-12-23 18:05:40|11350|11338|11350.9|11338.9|11351.2|11339.2|11350|11338|5
1734977150000|2024-12-23 18:05:50|11351.2|11339.2|11351.7|11339.7|11351.7|11339.7|11350.7|11338.7|0
1734977160000|2024-12-23 18:06:00|11351.5|11339.5|11350.2|11342.2|11351.5|11342.2|11350.2|11339.5|0
1734977170000|2024-12-23 18:06:10|11350.7|11342.7|11350.7|11342.7|11350.7|11342.7|11350.7|11342.7|0
1734977190000|2024-12-23 18:06:30|11350.2|11342.2|11350.2|11342.2|11350.2|11342.2|11350.2|11342.2|0
1734977200000|2024-12-23 18:06:40|11350.9|11342.9|11346.5|11340.5|11350.9|11342.9|11346.5|11338.8|3
1734977210000|2024-12-23 18:06:50|11345.8|11339.8|11346.5|11340.5|11346.5|11340.5|11345.8|11339.8|1
1734977220000|2024-12-23 18:07:00|11352|11340|11353.7|11341.7|11354.2|11342.2|11352|11340|4
1734977230000|2024-12-23 18:07:10|11353.2|11341.2|11353.2|11341.2|11353.2|11341.2|11353.2|11341.2|0
1734977240000|2024-12-23 18:07:20|11352.9|11340.9|11353.4|11341.4|11353.4|11341.4|11352.7|11340.7|0
1734977250000|2024-12-23 18:07:30|11353.1|11341.1|11353.1|11341.1|11353.1|11341.1|11353.1|11341.1|0
1734977280000|2024-12-23 18:08:00|11353.9|11341.9|11353.9|11341.9|11353.9|11341.9|11353.9|11341.9|1
1734977300000|2024-12-23 18:08:20|11353.6|11341.6|11352.4|11340.4|11353.6|11341.6|11352.4|11340.4|0
1734977310000|2024-12-23 18:08:30|11352.6|11340.6|11352.6|11340.6|11352.6|11340.6|11352.6|11340.6|0
1734977320000|2024-12-23 18:08:40|11355.7|11343.7|11361.7|11349.7|11361.9|11349.9|11355.7|11343.7|1
1734977340000|2024-12-23 18:09:00|11362.1|11350.1|11362.1|11350.1|11362.1|11350.1|11362.1|11350.1|0
1734977360000|2024-12-23 18:09:20|11361.9|11349.9|11361.9|11349.9|11361.9|11349.9|11361.9|11349.9|1
1734977410000|2024-12-23 18:10:10|11365.1|11353.1|11365.9|11353.9|11365.9|11353.9|11365.1|11353.1|0
1734977420000|2024-12-23 18:10:20|11365.5|11353.5|11356.6|11350.6|11365.5|11353.5|11356.6|11350.6|1
1734977430000|2024-12-23 18:10:30|11362.1|11350.1|11362.6|11350.6|11363.2|11351.2|11362.1|11350.1|0
1734977440000|2024-12-23 18:10:40|11362.2|11350.2|11362.2|11350.2|11362.2|11350.2|11362.2|11350.2|0
1734977470000|2024-12-23 18:11:10|11362|11350|11362|11350|11362|11350|11362|11350|0
1734977530000|2024-12-23 18:12:10|11361.8|11349.8|11361.2|11349.2|11361.8|11349.8|11361.2|11349.2|0
1734977550000|2024-12-23 18:12:30|11361|11349|11361|11349|11361|11349|11361|11349|0
1734977570000|2024-12-23 18:12:50|11360.7|11348.7|11355|11343|11360.7|11348.7|11355|11343|6
1734977580000|2024-12-23 18:13:00|11355.9|11343.9|11354.2|11342.2|11355.9|11343.9|11354.2|11342.2|0
1734977590000|2024-12-23 18:13:10|11353.5|11341.5|11353.5|11341.5|11353.5|11341.5|11353.5|11341.5|0
1734977630000|2024-12-23 18:13:50|11353.2|11341.2|11352.5|11340.5|11353.2|11341.2|11352.5|11340.5|0
1734977650000|2024-12-23 18:14:10|11350|11342|11349.5|11341.5|11350|11342|11349.5|11341.5|0
1734977690000|2024-12-23 18:14:50|11349.8|11341.8|11349.8|11341.8|11349.8|11341.8|11349.8|11341.8|1
1734977700000|2024-12-23 18:15:00|11350|11342|11350|11342|11350|11342|11350|11342|0
1734977710000|2024-12-23 18:15:10|11349.6|11343.6|11350|11344|11350.2|11344.2|11349.6|11343.6|1
1734977720000|2024-12-23 18:15:20|11351.5|11343.5|11351.5|11343.5|11351.5|11343.5|11351.5|11343.5|1
1734977750000|2024-12-23 18:15:50|||||||||1
1734977790000|2024-12-23 18:16:30|11349.8|11343.8|11347.2|11335.2|11349.8|11343.8|11347.2|11335.2|1
1734977800000|2024-12-23 18:16:40|11344.6|11332.6|11344.1|11332.1|11344.6|11332.6|11342.8|11330.8|0
1734977810000|2024-12-23 18:16:50|11345.5|11333.5|11351|11339|11351|11339|11345.5|11333.5|1
1734977820000|2024-12-23 18:17:00|11350.1|11338.1|11349.4|11337.4|11350.1|11338.1|11349.4|11337.4|0
1734977830000|2024-12-23 18:17:10|11350.4|11338.4|11350.1|11338.1|11350.4|11338.4|11350.1|11338.1|0
1734977850000|2024-12-23 18:17:30|11349.9|11337.9|11349.9|11337.9|11349.9|11337.9|11349.9|11337.9|0
1734977890000|2024-12-23 18:18:10|11349.1|11337.1|11349.1|11337.1|11349.1|11337.1|11349.1|11337.1|0
1734977900000|2024-12-23 18:18:20|11349.7|11337.7|11349.9|11337.9|11349.9|11337.9|11349.7|11337.7|0
1734977910000|2024-12-23 18:18:30|11349.3|11337.3|11349.1|11337.1|11349.3|11337.3|11349.1|11337.1|0
1734977920000|2024-12-23 18:18:40|11348.9|11336.9|11317.9|11305.9|11349.8|11337.8|11317.9|11305.9|16
1734977930000|2024-12-23 18:18:50|11318.4|11306.4|11321.7|11309.7|11321.7|11309.7|11318.4|11306.4|1
1734977940000|2024-12-23 18:19:00|11322|11310|11322|11310|11322|11310|11322|11310|0
1734977950000|2024-12-23 18:19:10|11324.1|11312.1|11324.1|11312.1|11324.1|11312.1|11324.1|11312.1|0
1734977970000|2024-12-23 18:19:30|11325.5|11313.5|11325.5|11313.5|11325.5|11313.5|11325.5|11313.5|0
1734977990000|2024-12-23 18:19:50|11324.9|11312.9|11324.9|11312.9|11324.9|11312.9|11324.9|11312.9|0
1734978000000|2024-12-23 18:20:00|11325.4|11313.4|11324.4|11312.4|11331.9|11319.9|11323.6|11311.6|1
1734978010000|2024-12-23 18:20:10|11324.9|11312.9|11324.7|11312.7|11325.4|11313.4|11324.7|11312.7|0
1734978020000|2024-12-23 18:20:20|11322.1|11310.1|11322.1|11310.1|11322.1|11310.1|11322.1|11310.1|0
1734978050000|2024-12-23 18:20:50|11321.8|11309.8|11319.4|11307.4|11321.8|11309.8|11319.1|11307.1|1
1734978060000|2024-12-23 18:21:00|11319.6|11307.6|11317.2|11305.2|11319.6|11307.6|11317.2|11305.2|2
1734978070000|2024-12-23 18:21:10|11317|11305|11317|11305|11317|11305|11317|11305|0
1734978080000|2024-12-23 18:21:20|11315.7|11303.7|11315.1|11303.1|11315.7|11303.7|11315.1|11303.1|0
1734978090000|2024-12-23 18:21:30|11316.2|11304.2|11317.3|11305.3|11317.8|11305.8|11316.2|11304.2|0
1734978110000|2024-12-23 18:21:50|11316.7|11304.7|11316.3|11304.3|11316.7|11304.7|11316.3|11304.3|0
1734978120000|2024-12-23 18:22:00|11316.9|11304.9|11316.9|11304.9|11316.9|11304.9|11316.9|11304.9|0
1734978130000|2024-12-23 18:22:10|11318.1|11306.1|11316.6|11304.6|11318.3|11306.3|11316.6|11304.6|0
1734978160000|2024-12-23 18:22:40|11316.3|11304.3|11291.1|11283.1|11316.3|11304.3|11291.1|11283.1|2
1734978170000|2024-12-23 18:22:50|11296.5|11284.5|11297.5|11285.5|11300.3|11288.3|11295.7|11283.7|15
1734978180000|2024-12-23 18:23:00|11298.5|11286.5|11295.8|11283.8|11298.5|11286.5|11295.8|11283.8|0
1734978190000|2024-12-23 18:23:10|11295.5|11283.5|11295.5|11283.5|11295.5|11283.5|11295.5|11283.5|0
1734978200000|2024-12-23 18:23:20|11293.4|11281.4|11293.2|11281.2|11293.4|11281.4|11292.9|11280.9|2
1734978210000|2024-12-23 18:23:30|11284.5|11272.5|11282.9|11270.9|11284.5|11272.5|11282.9|11270.9|1
1734978220000|2024-12-23 18:23:40|11282.1|11270.1|11282.1|11270.1|11282.4|11270.4|11282.1|11270.1|1
1734978230000|2024-12-23 18:23:50|11282.3|11270.3|11275.5|11263.5|11282.3|11270.3|11274.3|11262.3|7
1734978240000|2024-12-23 18:24:00|11274.7|11262.7|11274.7|11262.7|11274.7|11262.7|11274.7|11262.7|0
1734978250000|2024-12-23 18:24:10|11275|11263|11275.2|11263.2|11275.2|11263.2|11275|11263|1
1734978260000|2024-12-23 18:24:20|11275|11263|11261.8|11249.8|11275.3|11263.3|11261.8|11249.8|18
1734978270000|2024-12-23 18:24:30|11260.1|11248.1|11256.5|11244.5|11260.1|11248.1|11256.5|11244.5|1
1734978280000|2024-12-23 18:24:40|11235.2|11223.2|11230.7|11218.7|11235.2|11223.2|11230.7|11218.7|15
1734978290000|2024-12-23 18:24:50|11237.7|11225.7|11236.7|11224.7|11237.7|11225.7|11236.7|11224.7|1
1734978300000|2024-12-23 18:25:00|11239.5|11227.5|11241|11229|11244|11232|11239.5|11227.5|1
1734978310000|2024-12-23 18:25:10|11241.4|11229.4|11226.9|11218.9|11242.4|11230.4|11224.9|11217.9|24
1734978320000|2024-12-23 18:25:20|11229.8|11217.8|11229.6|11221.6|11229.8|11221.6|11229.6|11217.8|1
1734978330000|2024-12-23 18:25:30|11230.4|11222.4|11222.4|11210.4|11230.4|11222.4|11222.4|11210.4|4
1734978340000|2024-12-23 18:25:40|11217.4|11205.4|11217.2|11205.2|11220.6|11208.6|11216.3|11204.3|3
1734978350000|2024-12-23 18:25:50|11214.5|11202.5|11182.7|11174.7|11214.5|11202.5|11182.7|11174.7|15
1734978360000|2024-12-23 18:26:00|11182.9|11174.9|11200.2|11188.2|11202|11190|11178.5|11170.5|33
1734978370000|2024-12-23 18:26:10|11194.5|11182.5|11194.4|11182.4|11194.5|11182.9|11190.5|11179.3|3
1734978380000|2024-12-23 18:26:20|11196.9|11184.9|11194.4|11182.4|11196.9|11184.9|11194.4|11182.4|0
1734978390000|2024-12-23 18:26:30|11195.8|11183.8|11194|11182|11195.9|11183.9|11193.4|11181.4|0
1734978400000|2024-12-23 18:26:40|11192|11180|11191|11179|11192|11180|11191|11179|1
1734978410000|2024-12-23 18:26:50|11191.3|11179.3|11188.8|11176.8|11191.6|11179.6|11188.8|11176.8|1
1734978420000|2024-12-23 18:27:00|11187.4|11175.4|11191.9|11179.9|11195.9|11186.9|11186.6|11174.6|5
1734978430000|2024-12-23 18:27:10|11191.3|11179.3|11189.5|11177.5|11191.3|11180.8|11188.8|11177.5|1
1734978440000|2024-12-23 18:27:20|11191.4|11179.4|11194.2|11182.2|11194.2|11182.2|11188.8|11179.4|1
1734978450000|2024-12-23 18:27:30|11193.7|11181.7|11196.3|11184.3|11196.3|11184.3|11193.7|11181.7|1
1734978460000|2024-12-23 18:27:40|11197.2|11185.2|11220.6|11208.6|11222.9|11210.9|11195.3|11185.2|2
1734978480000|2024-12-23 18:28:00|11216.2|11204.2|11202.9|11190.9|11216.2|11204.2|11202.9|11190.9|9
1734978490000|2024-12-23 18:28:10|11202.7|11190.7|11201.3|11189.3|11202.7|11190.7|11201.3|11189.3|0
1734978500000|2024-12-23 18:28:20|11201|11189|11201|11189|11201|11189|11201|11189|0
1734978510000|2024-12-23 18:28:30|11202.8|11190.8|11202.6|11190.6|11204|11192|11202.6|11190.6|0
1734978520000|2024-12-23 18:28:40|11202.4|11190.4|11202.5|11190.5|11202.5|11190.5|11201.4|11189.4|0
1734978530000|2024-12-23 18:28:50|11201.7|11189.7|11195|11183|11201.7|11189.7|11195|11183|2
1734978540000|2024-12-23 18:29:00|11189.1|11183.1|11201.3|11189.3|11203.4|11191.4|11188.5|11182.4|3
1734978550000|2024-12-23 18:29:10|11200.8|11188.8|11206|11194|11206.7|11194.7|11198.8|11186.8|0
1734978560000|2024-12-23 18:29:20|11206.3|11194.3|11208.3|11196.3|11208.3|11196.3|11206.3|11194.3|1
1734978570000|2024-12-23 18:29:30|11209.4|11197.4|11212.7|11200.7|11213.3|11201.3|11209.4|11197.4|1
1734978580000|2024-12-23 18:29:40|11213|11201|11219.8|11207.8|11222.4|11210.4|11213|11201|4
1734978590000|2024-12-23 18:29:50|11220.7|11208.7|11224.8|11212.8|11224.8|11212.8|11220.4|11208.4|4
1735033500000|2024-12-24 09:45:00|11237|11225|11239.8|11227.8|11250.6|11238.6|11237|11225|14
1735033510000|2024-12-24 09:45:10|11238.4|11226.4|11231.8|11219.8|11238.8|11226.8|11231.8|11219.8|3
1735033520000|2024-12-24 09:45:20|11225.8|11217.8|11223.2|11211.2|11225.8|11217.8|11215.5|11203.5|2
1735033530000|2024-12-24 09:45:30|11223.5|11211.5|11191.6|11179.6|11224|11212|11191.6|11179.6|5
1735033540000|2024-12-24 09:45:40|11191.9|11179.9|11212|11200|11219|11207|11191.9|11179.9|10
1735033550000|2024-12-24 09:45:50|11211.3|11199.3|11211.3|11199.3|11211.3|11199.3|11211.3|11199.3|0
1735033560000|2024-12-24 09:46:00|11211.6|11199.6|11222.7|11210.7|11222.7|11210.7|11211.6|11199.6|1
1735033570000|2024-12-24 09:46:10|11224.2|11212.2|11237.1|11225.1|11243.9|11231.9|11224.2|11212.2|1
1735033580000|2024-12-24 09:46:20|11237.6|11225.6|11252.5|11240.5|11252.5|11240.5|11237.6|11225.6|3
1735033590000|2024-12-24 09:46:30|11254.2|11242.2|11265.4|11253.4|11272.3|11260.3|11254.2|11242.2|11
1735033600000|2024-12-24 09:46:40|11267|11255|11289.5|11277.5|11289.5|11277.5|11267|11255|4
1735033610000|2024-12-24 09:46:50|11289.7|11277.7|11278.9|11266.9|11289.7|11277.7|11275.9|11263.9|3
1735033620000|2024-12-24 09:47:00|11281|11269|11278.2|11266.2|11287.1|11275.1|11278.2|11266.2|1
1735033630000|2024-12-24 09:47:10|11273.8|11261.8|11273|11261|11273.8|11261.8|11273|11261|0
1735033640000|2024-12-24 09:47:20|11273.2|11261.2|11268.7|11256.7|11273.2|11261.2|11268.7|11256.7|2
1735033650000|2024-12-24 09:47:30|11268.2|11256.2|11267.9|11255.9|11268.2|11256.2|11267.9|11255.9|0
1735033660000|2024-12-24 09:47:40|11269.1|11257.1|11291.2|11279.2|11291.2|11279.2|11269.1|11257.1|3
1735033670000|2024-12-24 09:47:50|11292.4|11280.4|11297.5|11285.5|11298|11286|11292.4|11280.4|1
1735033680000|2024-12-24 09:48:00|11295.8|11283.8|11295.9|11283.9|11297.2|11285.2|11294.1|11282.1|0
1735033690000|2024-12-24 09:48:10|11295.3|11283.3|11294.7|11282.7|11295.3|11283.3|11294.7|11282.7|0
1735033700000|2024-12-24 09:48:20|11294.1|11282.1|11301.2|11289.2|11301.2|11289.2|11294.1|11282.1|1
1735033710000|2024-12-24 09:48:30|11303.4|11291.4|11303.4|11291.4|11303.4|11291.4|11303.4|11291.4|0
1735033720000|2024-12-24 09:48:40|11302.5|11290.5|11326.9|11314.9|11327.2|11315.2|11296.2|11284.2|3
1735033730000|2024-12-24 09:48:50|11327.5|11315.5|11330.5|11318.5|11335.1|11323.1|11327.5|11315.5|0
1735033740000|2024-12-24 09:49:00|11329.3|11317.3|11311.1|11299.1|11329.3|11317.3|11311.1|11299.1|1
1735033750000|2024-12-24 09:49:10|11299.5|11287.5|11297|11285|11300.4|11288.4|11297|11285|1
1735033760000|2024-12-24 09:49:20|11296.2|11284.2|11282.2|11270.2|11296.7|11284.7|11280.2|11268.2|3
1735033770000|2024-12-24 09:49:30|11284.6|11272.6|11285.6|11273.6|11285.6|11275.5|11283.5|11271.5|3
1735033780000|2024-12-24 09:49:40|11275.6|11263.6|11278.1|11266.1|11278.1|11266.1|11270.1|11258.1|0
1735033790000|2024-12-24 09:49:50|11275|11263|11273.4|11261.4|11275|11263|11273.4|11261.4|0
1735033800000|2024-12-24 09:50:00|11272.8|11260.8|11272.8|11260.8|11272.8|11260.8|11272.8|11260.8|0
1735033810000|2024-12-24 09:50:10|11270.4|11258.4|11268.8|11256.8|11270.4|11258.4|11267.3|11255.3|1
1735033830000|2024-12-24 09:50:30|11267.1|11255.1|11263.7|11251.7|11267.1|11255.1|11259.4|11247.4|5
1735033840000|2024-12-24 09:50:40|11264.9|11252.9|11259.2|11247.2|11266.2|11254.2|11259.2|11247.2|2
1735033850000|2024-12-24 09:50:50|11254.2|11242.2|11247.1|11235.1|11255.7|11243.7|11246.8|11234.8|0
1735033860000|2024-12-24 09:51:00|11241.9|11229.9|11243.7|11231.7|11243.7|11231.7|11241.7|11229.7|0
1735033870000|2024-12-24 09:51:10|11241.5|11229.5|11239.8|11227.8|11241.5|11229.5|11239.8|11227.8|0
1735033880000|2024-12-24 09:51:20|11241.7|11229.7|11242.8|11230.8|11243.1|11231.1|11241|11229|1
1735033890000|2024-12-24 09:51:30|11242.5|11230.5|11239.2|11227.2|11242.5|11230.5|11234|11222|1
1735033900000|2024-12-24 09:51:40|11238.6|11226.6|11229.4|11217.4|11238.6|11226.6|11229.4|11217.4|1
1735033910000|2024-12-24 09:51:50|11228.9|11216.9|11227.2|11215.2|11228.9|11216.9|11226.7|11214.7|0
1735033920000|2024-12-24 09:52:00|11228|11216|11237.4|11225.4|11237.7|11225.7|11226.9|11214.9|1
1735033930000|2024-12-24 09:52:10|11238|11226|11234.6|11222.6|11240.9|11228.9|11234.3|11222.3|0
1735033940000|2024-12-24 09:52:20|11232.8|11220.8|11229.5|11217.5|11232.8|11220.8|11229.3|11217.3|0
1735033950000|2024-12-24 09:52:30|11228.9|11216.9|11224.6|11212.6|11228.9|11216.9|11224.6|11212.6|0
1735033960000|2024-12-24 09:52:40|11224|11212|11226.2|11214.2|11226.2|11214.2|11223.4|11211.4|0
1735033970000|2024-12-24 09:52:50|11226.6|11214.6|11226.9|11218.9|11227.1|11218.9|11225.6|11213.6|0
1735033980000|2024-12-24 09:53:00|11228.1|11220.1|11217.7|11205.7|11228.1|11220.1|11217.7|11205.7|3
1735033990000|2024-12-24 09:53:10|11218.1|11206.1|11218.4|11206.4|11218.4|11206.4|11218.1|11206.1|2
1735034000000|2024-12-24 09:53:20|11218.1|11206.1|11229|11217|11229|11217|11216.6|11204.6|3
1735034010000|2024-12-24 09:53:30|11227.7|11215.7|11239.7|11227.7|11239.7|11227.7|11227.7|11215.7|0
1735034020000|2024-12-24 09:53:40|11239.4|11227.4|11236.6|11224.6|11239.4|11227.4|11236.6|11224.6|0
1735034030000|2024-12-24 09:53:50|11238.3|11226.3|11238.3|11226.3|11238.3|11226.3|11238.3|11226.3|0
1735034040000|2024-12-24 09:54:00|11237.5|11225.5|11231.1|11219.1|11237.8|11225.8|11228|11216|1
1735034050000|2024-12-24 09:54:10|11228|11216|11231.6|11219.6|11231.6|11219.6|11225.1|11213.1|1
1735034060000|2024-12-24 09:54:20|11232.6|11220.6|11232.6|11220.6|11232.6|11220.6|11232.6|11220.6|0
1735034090000|2024-12-24 09:54:50|11231.1|11219.1|11231.1|11219.1|11231.1|11219.1|11231.1|11219.1|1
1735034100000|2024-12-24 09:55:00|11231.7|11219.7|11225.6|11213.6|11231.7|11219.7|11225.6|11213.6|1
1735034110000|2024-12-24 09:55:10|11223.1|11215.1|11220.1|11208.1|11223.1|11215.1|11212.1|11206.1|2
1735034120000|2024-12-24 09:55:20|11219.7|11207.7|11215.5|11203.5|11219.7|11207.7|11215.5|11203.5|1
1735034130000|2024-12-24 09:55:30|11210.9|11198.9|11203.9|11191.9|11213|11201|11203.9|11191.9|1
1735034140000|2024-12-24 09:55:40|11203.4|11191.4|11203.4|11191.4|11203.4|11191.4|11203.4|11191.4|0
1735034150000|2024-12-24 09:55:50|11199.2|11187.2|11198|11186|11199.2|11187.2|11198|11186|0
1735034160000|2024-12-24 09:56:00|11197.8|11185.8|11191.8|11179.8|11197.8|11185.8|11191.8|11179.8|3
1735034170000|2024-12-24 09:56:10|11192|11180|11194.5|11182.5|11204.9|11192.9|11192|11180|5
1735034180000|2024-12-24 09:56:20|11159.3|11147.3|11153|11141|11159.3|11147.3|11151.3|11139.3|4
1735034190000|2024-12-24 09:56:30|11153.3|11141.3|11163.3|11151.3|11164.6|11152.6|11153.3|11141.3|0
1735034200000|2024-12-24 09:56:40|11162.1|11150.1|11167.3|11155.3|11167.7|11155.7|11161.7|11149.7|1
1735034210000|2024-12-24 09:56:50|11169|11157|11170.7|11158.7|11172|11160|11168.7|11156.7|0
1735034220000|2024-12-24 09:57:00|11172.4|11160.4|11169.1|11157.1|11176.8|11164.8|11169.1|11157.1|0
1735034230000|2024-12-24 09:57:10|11168.8|11156.8|11169.3|11157.3|11169.3|11157.3|11167.8|11155.8|0
1735034240000|2024-12-24 09:57:20|11164.5|11152.5|11155|11143|11164.5|11152.5|11155|11143|2
1735034250000|2024-12-24 09:57:30|11153|11141|11141.4|11129.4|11153|11141|11141.4|11129.4|6
1735034260000|2024-12-24 09:57:40|11137.2|11125.2|11147.2|11135.2|11147.2|11135.2|11137.2|11125.2|1
1735034270000|2024-12-24 09:57:50|11149.3|11137.3|11156.7|11144.7|11156.7|11144.7|11149.3|11137.3|1
1735034280000|2024-12-24 09:58:00|11157.8|11145.8|11163.5|11151.5|11163.5|11151.5|11157.8|11145.8|0
1735034290000|2024-12-24 09:58:10|11165.5|11153.5|11169.3|11157.3|11169.3|11157.3|11165.5|11153.5|0
1735034300000|2024-12-24 09:58:20|11169.6|11157.6|11169.8|11157.8|11169.8|11157.8|11169.6|11157.6|0
1735034310000|2024-12-24 09:58:30|11158.4|11146.4|11150.4|11138.4|11160|11148|11150.4|11138.4|0
1735034320000|2024-12-24 09:58:40|11150|11138|11156|11144|11156.7|11144.7|11150|11138|1
1735034330000|2024-12-24 09:58:50|11159.1|11147.1|11157.2|11145.2|11159.1|11147.1|11157.2|11145.2|1
1735034340000|2024-12-24 09:59:00|11157.5|11145.5|11152.9|11140.9|11158.2|11146.2|11152.9|11140.9|2
1735034350000|2024-12-24 09:59:10|11153.1|11141.1|11154.1|11142.1|11154.1|11142.1|11152.6|11140.6|1
1735034360000|2024-12-24 09:59:20|11150.7|11138.7|11147.1|11135.1|11150.7|11138.7|11147.1|11135.1|2
1735034370000|2024-12-24 09:59:30|11147.3|11135.3|11152.1|11140.1|11152.1|11140.1|11147.3|11135.3|0
1735034380000|2024-12-24 09:59:40|11155.6|11143.6|11161.1|11149.1|11163.6|11151.6|11155.6|11143.6|0
1735034390000|2024-12-24 09:59:50|11163.6|11151.6|11163.6|11151.6|11163.6|11151.6|11163.6|11151.6|0
1735034400000|2024-12-24 10:00:00|11161.6|11149.6|11169.2|11157.2|11169.2|11157.2|11159.9|11147.9|1
1735034410000|2024-12-24 10:00:10|11168.2|11156.2|11166.2|11154.2|11169.1|11157.1|11165.6|11153.6|2
1735034420000|2024-12-24 10:00:20|11167.2|11155.2|11167.7|11155.7|11167.7|11155.7|11167.2|11155.2|0
1735034430000|2024-12-24 10:00:30|11162.8|11150.8|11164.9|11152.9|11166.6|11154.6|11162.2|11150.2|6
1735034440000|2024-12-24 10:00:40|11164.6|11152.6|11164.1|11152.1|11164.6|11152.6|11164.1|11152.1|0
1735034450000|2024-12-24 10:00:50|11165.1|11153.1|11165.1|11153.1|11165.3|11153.3|11165.1|11153.1|0
1735034460000|2024-12-24 10:01:00|11165.3|11153.3|11165.1|11153.1|11165.3|11153.3|11165.1|11153.1|0
1735034470000|2024-12-24 10:01:10|11165|11153|11162|11150|11165|11153|11162|11150|0
1735034520000|2024-12-24 10:02:00|11163.8|11151.8|11165.3|11153.3|11165.3|11153.3|11163.8|11151.8|1
1735034530000|2024-12-24 10:02:10|11165.5|11153.5|11164.3|11152.3|11165.5|11153.5|11163.3|11151.3|0
1735034540000|2024-12-24 10:02:20|11163.5|11151.5|11163.3|11151.3|11163.5|11151.5|11163.3|11151.3|0
1735034550000|2024-12-24 10:02:30|11164.5|11152.5|11164|11152|11164.8|11152.8|11164|11152|1
1735034560000|2024-12-24 10:02:40|11163.8|11151.8|11168.8|11156.8|11168.8|11156.8|11163.8|11151.8|1
1735034570000|2024-12-24 10:02:50|11164.8|11152.8|11164.8|11152.8|11164.8|11152.8|11164.8|11152.8|5
1735034580000|2024-12-24 10:03:00|11166|11154|11167.3|11155.3|11168.6|11156.6|11166|11154|1
1735034590000|2024-12-24 10:03:10|11168.4|11156.4|11168.4|11156.4|11168.4|11156.4|11168.4|11156.4|0
1735034610000|2024-12-24 10:03:30|11167.5|11155.5|11167.5|11155.5|11167.5|11155.5|11167.5|11155.5|0
1735034620000|2024-12-24 10:03:40|11167.3|11155.3|11181.2|11169.2|11181.2|11169.2|11167.3|11155.3|1
1735034630000|2024-12-24 10:03:50|11183.1|11171.1|11167|11155|11184.2|11172.2|11157.9|11145.9|2
1735034640000|2024-12-24 10:04:00|11166.9|11154.9|11162.9|11150.9|11166.9|11154.9|11162.6|11150.6|0
1735034680000|2024-12-24 10:04:40|11161.5|11149.5|11159.9|11147.9|11161.5|11149.5|11158.5|11146.5|0
1735034690000|2024-12-24 10:04:50|11160.2|11148.2|11159.3|11147.3|11160.2|11148.2|11159.3|11147.3|0
1735034700000|2024-12-24 10:05:00|11158.1|11146.1|11157.1|11145.1|11158.1|11146.1|11157.1|11145.1|0
1735034710000|2024-12-24 10:05:10|11156.5|11144.5|11158.9|11146.9|11158.9|11146.9|11156.5|11144.5|0
1735034720000|2024-12-24 10:05:20|11164.2|11152.2|11179.5|11167.5|11179.5|11167.5|11164.2|11152.2|1
1735034740000|2024-12-24 10:05:40|11179.7|11167.7|11169.4|11157.4|11179.7|11167.7|11169.4|11157.4|2
1735034750000|2024-12-24 10:05:50|11167.4|11155.4|11167.9|11155.9|11167.9|11155.9|11167.4|11155.4|0
1735034760000|2024-12-24 10:06:00|11168.2|11156.2|11176.5|11164.5|11176.5|11164.5|11167.3|11155.3|0
1735034770000|2024-12-24 10:06:10|11177|11165|11177|11165|11177|11165|11177|11165|0
1735034780000|2024-12-24 10:06:20|11176.7|11164.7|11175.6|11163.6|11176.7|11164.7|11175.6|11163.6|0
1735034790000|2024-12-24 10:06:30|11176|11164|11178.7|11166.7|11178.7|11166.7|11176|11164|0
1735034800000|2024-12-24 10:06:40|11184.4|11172.4|11178.3|11166.3|11186|11174|11177.4|11165.4|1
1735034810000|2024-12-24 10:06:50|11176.6|11164.6|11167|11155|11176.6|11164.6|11166.7|11154.7|0
1735034820000|2024-12-24 10:07:00|11166.3|11154.3|11167.1|11155.1|11169.7|11157.7|11166.3|11154.3|0
1735034850000|2024-12-24 10:07:30|11165.7|11153.7|11159.1|11147.1|11165.7|11153.7|11159.1|11147.1|0
1735034860000|2024-12-24 10:07:40|11158.3|11146.3|11157.3|11145.3|11158.3|11146.3|11157.3|11145.3|0
1735034870000|2024-12-24 10:07:50|11158.7|11146.7|11159.2|11147.2|11159.2|11147.2|11158.7|11146.7|0
1735034880000|2024-12-24 10:08:00|11149.8|11137.8|11149.5|11137.5|11149.8|11137.8|11149.5|11137.5|1
1735034890000|2024-12-24 10:08:10|11149.1|11137.1|11143.8|11131.8|11149.1|11137.1|11143.5|11131.5|1
1735034900000|2024-12-24 10:08:20|11143.5|11131.5|11141.5|11129.5|11143.5|11131.5|11141.5|11129.5|1
1735034910000|2024-12-24 10:08:30|11141.8|11129.8|11135.2|11123.2|11142|11130|11133.4|11121.4|0
1735034920000|2024-12-24 10:08:40|11135.5|11123.5|11135.8|11123.8|11135.8|11123.8|11134.6|11122.6|0
1735034940000|2024-12-24 10:09:00|11133.2|11121.2|11149.3|11137.3|11149.8|11137.8|11133.2|11121.2|2
1735034970000|2024-12-24 10:09:30|11149.8|11137.8|11149.8|11137.8|11149.8|11137.8|11149.8|11137.8|0
1735034980000|2024-12-24 10:09:40|11152.2|11140.2|11162.7|11150.7|11164.1|11152.1|11152.2|11140.2|3
1735034990000|2024-12-24 10:09:50|11163.6|11151.6|11163.3|11151.3|11163.6|11151.6|11162.4|11150.4|0
1735035000000|2024-12-24 10:10:00|11165.3|11153.3|11180.2|11168.2|11181|11169|11165.2|11153.2|0
1735035010000|2024-12-24 10:10:10|11180.5|11168.5|11179.2|11167.2|11180.5|11168.5|11179.2|11167.2|0
1735035020000|2024-12-24 10:10:20|11179.9|11167.9|11179.9|11167.9|11179.9|11167.9|11179.9|11167.9|0
1735035030000|2024-12-24 10:10:30|11179|11167|11186.7|11174.7|11187.3|11175.3|11179|11167|0
1735035040000|2024-12-24 10:10:40|11186.9|11174.9|11186.9|11174.9|11186.9|11174.9|11186.9|11174.9|0
1735035050000|2024-12-24 10:10:50|11189|11177|11195.8|11183.8|11195.8|11183.8|11189|11177|1
1735035060000|2024-12-24 10:11:00|11197.7|11185.7|11197.4|11185.4|11197.7|11185.7|11197.4|11185.4|0
1735035070000|2024-12-24 10:11:10|11197|11185|11198|11186|11198|11186|11197|11185|0
1735035080000|2024-12-24 10:11:20|11199.3|11187.3|11199.3|11187.3|11199.3|11187.3|11199.3|11187.3|0
1735035090000|2024-12-24 10:11:30|11210.6|11198.6|11198.4|11186.4|11210.6|11198.6|11198.4|11186.4|3
1735035100000|2024-12-24 10:11:40|11197.9|11185.9|11200.4|11188.4|11200.4|11188.4|11197.2|11185.2|0
1735035110000|2024-12-24 10:11:50|11196.9|11184.9|11208.7|11196.7|11208.7|11196.7|11195|11183|2
1735035120000|2024-12-24 10:12:00|11207|11195|11207|11195|11207|11195|11207|11195|0
1735035130000|2024-12-24 10:12:10|11207.2|11195.2|11211.9|11199.9|11211.9|11199.9|11207.2|11195.2|1
1735035140000|2024-12-24 10:12:20|11213.1|11201.1|11220.9|11208.9|11225.5|11213.5|11213.1|11201.1|3
1735035150000|2024-12-24 10:12:30|11220|11208|11221.1|11209.1|11221.3|11209.3|11220|11208|0
1735035160000|2024-12-24 10:12:40|11221.7|11209.7|11221.7|11209.7|11221.7|11209.7|11221.7|11209.7|0
1735035180000|2024-12-24 10:13:00|11221.2|11209.2|11220.2|11208.2|11221.2|11209.2|11219.7|11207.7|0
1735035190000|2024-12-24 10:13:10|11220|11208|11220.5|11208.5|11221.5|11209.5|11220|11208|1
1735035200000|2024-12-24 10:13:20|11218.1|11206.1|11217.7|11205.7|11218.1|11206.1|11215.6|11203.6|0
1735035210000|2024-12-24 10:13:30|11218|11206|11227.4|11215.4|11228.2|11216.2|11217.7|11205.7|0
1735035220000|2024-12-24 10:13:40|11226|11214|11226.1|11214.1|11226.6|11214.6|11225.9|11213.9|0
1735035230000|2024-12-24 10:13:50|11223.3|11211.3|11229.6|11217.6|11232.6|11220.6|11223.3|11211.3|0
1735035240000|2024-12-24 10:14:00|11229|11217|11230.8|11218.8|11232.8|11220.8|11229|11217|0
1735035250000|2024-12-24 10:14:10|11230.9|11218.9|11228.8|11216.8|11230.9|11218.9|11228.8|11216.8|0
1735035260000|2024-12-24 10:14:20|11228.3|11216.3|11227.1|11215.1|11228.3|11216.3|11226.8|11214.8|0
1735035270000|2024-12-24 10:14:30|11225|11213|11224.4|11212.4|11225|11213|11224.4|11212.4|0
1735035280000|2024-12-24 10:14:40|11224.6|11212.6|11224.3|11212.3|11224.6|11212.6|11224.3|11212.3|0
1735035310000|2024-12-24 10:15:10|11223.8|11211.8|11223.6|11211.6|11223.8|11211.8|11223.6|11211.6|0
1735035370000|2024-12-24 10:16:10|11231.9|11219.9|11236.3|11224.3|11236.3|11224.3|11231.9|11219.9|2
1735035390000|2024-12-24 10:16:30|11238.2|11226.2|11237.4|11225.4|11238.2|11226.2|11237.4|11225.4|0
1735035400000|2024-12-24 10:16:40|11235.9|11223.9|11237.6|11225.6|11237.6|11225.6|11235.9|11223.9|0
1735035460000|2024-12-24 10:17:40|11238.2|11226.2|11239|11227|11239|11227|11238.2|11226.2|0
1735035480000|2024-12-24 10:18:00|11238.8|11226.8|11238.8|11226.8|11238.8|11226.8|11238.8|11226.8|0
1735035500000|2024-12-24 10:18:20|11248.6|11236.6|11250.4|11238.4|11251.6|11239.6|11248.6|11236.6|1
1735035510000|2024-12-24 10:18:30|11250|11238|11250|11238|11250|11238|11250|11238|0
1735035530000|2024-12-24 10:18:50|11249.4|11237.4|11241.6|11229.6|11249.4|11237.4|11241.6|11229.6|1
1735035540000|2024-12-24 10:19:00|11240.3|11228.3|11240.3|11228.3|11240.3|11228.3|11240.3|11228.3|1
1735035580000|2024-12-24 10:19:40|11240|11228|11238.7|11226.7|11240|11228|11238.7|11226.7|0
1735035600000|2024-12-24 10:20:00|11238.3|11226.3|11238.3|11226.3|11238.3|11226.3|11238.3|11226.3|0
1735035610000|2024-12-24 10:20:10|11238.5|11226.5|11238.5|11226.5|11238.5|11226.5|11238.5|11226.5|0
1735035640000|2024-12-24 10:20:40|11241.2|11229.2|11241.2|11229.2|11241.2|11229.2|11241.2|11229.2|0
1735035660000|2024-12-24 10:21:00|11242.2|11230.2|11238.6|11226.6|11242.2|11230.2|11238.6|11226.6|2
1735035680000|2024-12-24 10:21:20|11238.3|11226.3|11239.1|11227.1|11240|11228|11238.3|11226.3|1
1735035730000|2024-12-24 10:22:10|11243.1|11231.1|11245.6|11233.6|11245.6|11233.6|11243.1|11231.1|0
1735035740000|2024-12-24 10:22:20|11245|11233|11242.4|11230.4|11245.6|11233.6|11242.4|11230.4|0
1735035750000|2024-12-24 10:22:30|11242|11230|11242|11230|11242|11230|11242|11230|0
1735035760000|2024-12-24 10:22:40|11241.6|11229.6|11241.6|11229.6|11241.6|11229.6|11241.6|11229.6|0
1735035780000|2024-12-24 10:23:00|11243|11231|11244.3|11232.3|11244.3|11232.3|11242.9|11230.9|0
1735035790000|2024-12-24 10:23:10|11244.8|11232.8|11249.3|11237.3|11249.3|11237.3|11244.8|11232.8|1
1735035800000|2024-12-24 10:23:20|11249.7|11237.7|11249.7|11237.7|11249.7|11237.7|11249.7|11237.7|0
1735035810000|2024-12-24 10:23:30|11253.8|11241.8|11254.9|11242.9|11254.9|11242.9|11253.5|11241.5|1
1735035820000|2024-12-24 10:23:40|11255.5|11243.5|11255.5|11243.5|11255.5|11243.5|11255.5|11243.5|0
1735035840000|2024-12-24 10:24:00|11256.2|11244.2|11262.9|11250.9|11264.3|11252.3|11256.2|11244.2|0
1735035850000|2024-12-24 10:24:10|11263.2|11251.2|11261.4|11249.4|11266.2|11254.2|11261.4|11249.4|0
1735035860000|2024-12-24 10:24:20|11260.7|11248.7|11262.2|11250.2|11262.2|11250.2|11260.7|11248.7|1
1735035880000|2024-12-24 10:24:40|11263.8|11251.8|11263.8|11251.8|11263.8|11251.8|11263.8|11251.8|1
1735035900000|2024-12-24 10:25:00|11264.9|11252.9|11265.2|11253.2|11265.2|11253.2|11264.9|11252.9|0
1735035910000|2024-12-24 10:25:10|11265|11253|11265|11253|11265|11253|11265|11253|0
1735035920000|2024-12-24 10:25:20|11269.6|11257.6|11269.6|11257.6|11269.6|11257.6|11269.6|11257.6|0
1735035930000|2024-12-24 10:25:30|11275.7|11263.7|11280.4|11268.4|11280.4|11268.4|11275.7|11263.7|1
1735035940000|2024-12-24 10:25:40|11284.9|11272.9|11284.5|11272.5|11285.1|11273.1|11284.5|11272.5|0
1735035950000|2024-12-24 10:25:50|11291.6|11279.6|11291.1|11279.1|11291.6|11279.6|11290.5|11278.5|0
1735035960000|2024-12-24 10:26:00|11291.6|11279.6|11290|11278|11292.3|11280.3|11290|11278|0
1735035970000|2024-12-24 10:26:10|11289.1|11277.1|11291.1|11279.1|11291.1|11279.1|11288.3|11276.3|0
1735035990000|2024-12-24 10:26:30|11290.8|11278.8|11283.3|11271.3|11290.8|11278.8|11283.3|11271.3|3
1735036000000|2024-12-24 10:26:40|11282.8|11270.8|11278.5|11266.5|11282.8|11270.8|11278.5|11266.5|2
1735036010000|2024-12-24 10:26:50|11276.3|11264.3|11276.6|11264.6|11277.2|11265.2|11276.3|11264.3|1
1735036030000|2024-12-24 10:27:10|11278.3|11266.3|11276.7|11264.7|11278.6|11266.6|11276.7|11264.7|1
1735036040000|2024-12-24 10:27:20|11281.2|11269.2|11281.2|11269.2|11281.2|11269.2|11281.2|11269.2|0
1735036050000|2024-12-24 10:27:30|11279.7|11267.7|11283.5|11271.5|11284|11272|11279.7|11267.7|1
1735036060000|2024-12-24 10:27:40|11285.2|11273.2|11288.8|11276.8|11290|11278|11285.2|11273.2|3
1735036090000|2024-12-24 10:28:10|11285.4|11273.4|11282.9|11270.9|11285.4|11273.4|11282.9|11270.9|1
1735036100000|2024-12-24 10:28:20|11283.2|11271.2|11283.8|11271.8|11283.8|11271.8|11283.2|11271.2|0
1735036110000|2024-12-24 10:28:30|11280.2|11268.2|11280.2|11268.2|11280.2|11268.2|11280.2|11268.2|0
1735036120000|2024-12-24 10:28:40|11279.3|11267.3|11278.7|11266.7|11279.3|11267.3|11278.7|11266.7|0
1735036130000|2024-12-24 10:28:50|11281|11269|11280.9|11268.9|11281.4|11269.4|11279.3|11267.3|0
1735036140000|2024-12-24 10:29:00|11280.7|11268.7|11280.7|11268.7|11280.7|11268.7|11280.7|11268.7|0
1735036150000|2024-12-24 10:29:10|11285.3|11273.3|11286.2|11274.2|11286.2|11274.2|11285.3|11273.3|0
1735036160000|2024-12-24 10:29:20|11287.9|11275.9|11288.8|11276.8|11288.8|11276.8|11287.9|11275.9|0
1735036170000|2024-12-24 10:29:30|11288.7|11276.7|11288.7|11276.7|11288.7|11276.7|11288.7|11276.7|0
1735036180000|2024-12-24 10:29:40|11289|11277|11289|11277|11289|11277|11289|11277|0
1735036210000|2024-12-24 10:30:10|11289.9|11277.9|11288.9|11276.9|11289.9|11277.9|11288.9|11276.9|0
1735036240000|2024-12-24 10:30:40|11288.3|11276.3|11288|11276|11288.3|11276.3|11287.5|11275.5|0
1735036280000|2024-12-24 10:31:20|11282.9|11270.9|11270.4|11258.4|11283.2|11271.2|11270.4|11258.4|2
1735036290000|2024-12-24 10:31:30|11270.6|11258.6|11263.6|11251.6|11270.6|11258.6|11263.3|11251.3|2
1735036300000|2024-12-24 10:31:40|11260.5|11248.5|11257.7|11245.7|11260.5|11248.5|11257.7|11245.7|1
1735036310000|2024-12-24 10:31:50|11256.5|11244.5|11256|11244|11256.5|11244.5|11256|11244|0
1735036320000|2024-12-24 10:32:00|11252.3|11240.3|11240.6|11228.6|11252.3|11240.3|11240.6|11228.6|2
1735036350000|2024-12-24 10:32:30|11231.6|11219.6|11230.6|11218.6|11233.1|11221.1|11230.6|11218.6|0
1735036360000|2024-12-24 10:32:40|11230.2|11218.2|11221.8|11209.8|11230.2|11218.2|11220.9|11208.9|1
1735036370000|2024-12-24 10:32:50|11221|11209|11227.5|11215.5|11227.5|11215.5|11220|11208|0
1735036380000|2024-12-24 10:33:00|11227.8|11215.8|11227.8|11215.8|11227.8|11215.8|11227.8|11215.8|0
1735036390000|2024-12-24 10:33:10|11230.1|11218.1|11238.5|11226.5|11238.5|11226.5|11230.1|11218.1|0
1735036400000|2024-12-24 10:33:20|11231.9|11219.9|11232.8|11220.8|11233.1|11221.1|11225.1|11213.1|0
1735036420000|2024-12-24 10:33:40|11233.2|11221.2|11241.2|11229.2|11242.2|11230.2|11233.2|11221.2|0
1735036430000|2024-12-24 10:33:50|11243.9|11231.9|11238.7|11226.7|11243.9|11231.9|11238.7|11226.7|1
1735036440000|2024-12-24 10:34:00|11237.5|11225.5|11236.7|11224.7|11237.5|11225.5|11236.7|11224.7|0
1735036450000|2024-12-24 10:34:10|11236.9|11224.9|11233.3|11221.3|11236.9|11224.9|11233|11221|0
1735036460000|2024-12-24 10:34:20|11231.4|11219.4|11222.9|11210.9|11231.4|11219.4|11222.9|11210.9|0
1735036470000|2024-12-24 10:34:30|11223.1|11211.1|11223.1|11211.1|11223.1|11211.1|11223.1|11211.1|0
1735036480000|2024-12-24 10:34:40|11219.2|11207.2|11215.4|11203.4|11219.2|11207.2|11215.4|11203.4|1
1735036500000|2024-12-24 10:35:00|11214.4|11202.4|11214.4|11202.4|11214.4|11202.4|11214.4|11202.4|0
1735036530000|2024-12-24 10:35:30|11214.2|11202.2|11207.5|11195.5|11214.2|11202.2|11207.5|11195.5|1
1735036560000|2024-12-24 10:36:00|11208.1|11196.1|11204.7|11192.7|11208.1|11196.1|11204.4|11192.4|1
1735036570000|2024-12-24 10:36:10|11204.1|11192.1|11199.9|11187.9|11204.1|11192.1|11199.9|11187.9|0
1735036590000|2024-12-24 10:36:30|11200.3|11188.3|11200.3|11188.3|11200.3|11188.3|11200.3|11188.3|0
1735036620000|2024-12-24 10:37:00|11196.9|11184.9|11196.9|11184.9|11196.9|11184.9|11196.9|11184.9|0
1735036650000|2024-12-24 10:37:30|11197.7|11185.7|11195.1|11183.1|11197.7|11185.7|11194.8|11182.8|5
1735036660000|2024-12-24 10:37:40|11198.6|11186.6|11200.5|11188.5|11201.3|11189.3|11198.3|11186.3|1
1735036670000|2024-12-24 10:37:50|11200.8|11188.8|11200.8|11188.8|11200.8|11188.8|11200.8|11188.8|0
1735036680000|2024-12-24 10:38:00|11197|11185|11180.6|11168.6|11197|11185|11180.6|11168.6|0
1735036690000|2024-12-24 10:38:10|11181.7|11169.7|11188|11176|11188|11176|11181.7|11169.7|0
1735036700000|2024-12-24 10:38:20|11199.1|11187.1|11205.1|11193.1|11205.1|11193.1|11199.1|11187.1|1
1735036710000|2024-12-24 10:38:30|11204.7|11192.7|11205.5|11193.5|11205.5|11193.5|11204.1|11192.1|0
1735036720000|2024-12-24 10:38:40|11204.2|11192.2|11201.7|11189.7|11204.2|11192.2|11201.4|11189.4|1
1735036740000|2024-12-24 10:39:00|11202|11190|11200.9|11188.9|11204.7|11192.7|11200.9|11188.9|40
1735036750000|2024-12-24 10:39:10|11202|11190|11202|11190|11202|11190|11202|11190|0
1735036770000|2024-12-24 10:39:30|11197.1|11185.1|11192.6|11180.6|11197.1|11185.1|11192.6|11180.6|0
1735036780000|2024-12-24 10:39:40|11191.3|11179.3|11190.7|11178.7|11191.3|11179.3|11189.3|11177.3|0
1735036790000|2024-12-24 10:39:50|11180.1|11168.1|11177.6|11165.6|11180.1|11168.1|11177.6|11165.6|1
1735036800000|2024-12-24 10:40:00|11178|11166|11178|11166|11178|11166|11178|11166|0
1735036820000|2024-12-24 10:40:20|11173.2|11161.2|11175.8|11163.8|11175.8|11163.8|11173.2|11161.2|0
1735036830000|2024-12-24 10:40:30|11172|11160|11172|11160|11172|11160|11172|11160|0
1735036840000|2024-12-24 10:40:40|11170.6|11158.6|11171.5|11159.5|11171.5|11159.5|11170.6|11158.6|1
1735036860000|2024-12-24 10:41:00|11173.2|11161.2|11174.6|11162.6|11174.6|11162.6|11173.2|11161.2|0
1735036870000|2024-12-24 10:41:10|11174.4|11162.4|11174.4|11162.4|11174.4|11162.4|11174.4|11162.4|0
1735036880000|2024-12-24 10:41:20|11175.9|11163.9|11177.3|11165.3|11177.3|11165.3|11175.9|11163.9|0
1735036890000|2024-12-24 10:41:30|11177.1|11165.1|11185|11173|11186|11174|11177.1|11165.1|0
1735036910000|2024-12-24 10:41:50|11185.8|11173.8|11186.5|11174.5|11186.5|11174.5|11185.8|11173.8|0
1735036920000|2024-12-24 10:42:00|11190.2|11178.2|11190.2|11178.2|11190.2|11178.2|11190.2|11178.2|0
1735036930000|2024-12-24 10:42:10|11189.3|11177.3|11189.3|11177.3|11189.3|11177.3|11189.3|11177.3|0
1735036950000|2024-12-24 10:42:30|11189.6|11177.6|11190.2|11178.2|11190.5|11178.5|11189.6|11177.6|0
1735036980000|2024-12-24 10:43:00|11195.8|11183.8|11195.8|11183.8|11195.8|11183.8|11195.8|11183.8|0
1735036990000|2024-12-24 10:43:10|11195.4|11183.4|11190.9|11178.9|11195.4|11183.4|11190.9|11178.9|0
1735037000000|2024-12-24 10:43:20|11190.6|11178.6|11188.4|11176.4|11190.6|11178.6|11188.4|11176.4|0
1735037010000|2024-12-24 10:43:30|11187.6|11175.6|11187.6|11175.6|11187.6|11175.6|11187.6|11175.6|0
1735037040000|2024-12-24 10:44:00|11186.7|11174.7|11186.7|11174.7|11186.7|11174.7|11186.7|11174.7|0
1735037050000|2024-12-24 10:44:10|11186.1|11174.1|11186.1|11174.1|11186.1|11174.1|11186.1|11174.1|0
1735037070000|2024-12-24 10:44:30|11186|11174|11188|11176|11188.5|11176.5|11186|11174|0
1735037080000|2024-12-24 10:44:40|11191.4|11179.4|11194.7|11182.7|11195.2|11183.2|11188.7|11176.7|0
1735037090000|2024-12-24 10:44:50|11194.9|11182.9|11206.2|11194.2|11206.2|11194.2|11194.9|11182.9|1
1735037100000|2024-12-24 10:45:00|11203.8|11191.8|11200.8|11188.8|11203.8|11191.8|11200.4|11188.4|0
1735037140000|2024-12-24 10:45:40|11201|11189|11185.1|11173.1|11201|11189|11185.1|11173.1|1
1735037150000|2024-12-24 10:45:50|11185.4|11173.4|11182.6|11170.6|11185.4|11173.4|11182.6|11170.6|0
1735037160000|2024-12-24 10:46:00|11184.6|11172.6|11183.8|11171.8|11184.6|11172.6|11183.8|11171.8|0
1735037170000|2024-12-24 10:46:10|11183.1|11171.1|11183.1|11171.1|11183.1|11171.1|11183.1|11171.1|0
1735037200000|2024-12-24 10:46:40|11181.9|11169.9|11180.8|11168.8|11181.9|11169.9|11180.8|11168.8|0
1735037210000|2024-12-24 10:46:50|11180.3|11168.3|11171.3|11159.3|11180.3|11168.3|11171.3|11159.3|2
1735037220000|2024-12-24 10:47:00|11167.8|11155.8|11169.3|11157.3|11169.3|11157.3|11164.3|11152.3|1
1735037240000|2024-12-24 10:47:20|11168.1|11156.1|11164.8|11152.8|11168.3|11156.3|11164.8|11152.8|0
1735037260000|2024-12-24 10:47:40|11164.4|11152.4|11165.5|11153.5|11165.5|11153.5|11164.4|11152.4|0
1735037270000|2024-12-24 10:47:50|11164.9|11152.9|11164.9|11152.9|11164.9|11152.9|11164.9|11152.9|0
1735037280000|2024-12-24 10:48:00|11170.5|11158.5|11173.3|11161.3|11173.3|11161.3|11170.5|11158.5|0
1735037300000|2024-12-24 10:48:20|11175|11163|11175|11163|11175|11163|11175|11163|0
1735037310000|2024-12-24 10:48:30|11174.7|11162.7|11175|11163|11175|11163|11174.7|11162.7|0
1735037330000|2024-12-24 10:48:50|11172.6|11160.6|11172.6|11160.6|11172.9|11160.9|11172.6|11160.6|0
1735037340000|2024-12-24 10:49:00|11173|11161|11166.1|11154.1|11173|11161|11166.1|11154.1|0
1735037380000|2024-12-24 10:49:40|11166.3|11154.3|11174.1|11162.1|11176.4|11164.4|11165.4|11153.4|3
1735037390000|2024-12-24 10:49:50|11164.7|11152.7|11165.1|11153.1|11166|11154|11164.6|11152.6|0
1735037410000|2024-12-24 10:50:10|11163.4|11151.4|11163.3|11151.3|11164.4|11152.4|11163.2|11151.2|0
1735037420000|2024-12-24 10:50:20|11164.3|11152.3|11164|11152|11164.3|11152.3|11164|11152|0
1735037440000|2024-12-24 10:50:40|11164.2|11152.2|11164.2|11152.2|11164.2|11152.2|11164.2|11152.2|0
1735037450000|2024-12-24 10:50:50|11163.9|11151.9|11163|11151|11163.9|11151.9|11163|11151|0
1735037460000|2024-12-24 10:51:00|11163.5|11151.5|11162.8|11150.8|11163.5|11151.5|11162.8|11150.8|0
1735037490000|2024-12-24 10:51:30|11163.4|11151.4|11163.4|11151.4|11163.4|11151.4|11163.4|11151.4|1
1735037500000|2024-12-24 10:51:40|11163.2|11151.2|11163.2|11151.2|11163.2|11151.2|11163.2|11151.2|0
1735037520000|2024-12-24 10:52:00|11166.5|11154.5|11166.5|11154.5|11166.5|11154.5|11166.5|11154.5|0
1735037540000|2024-12-24 10:52:20|11164.8|11152.8|11161.4|11149.4|11164.8|11152.8|11161.4|11149.4|0
1735037560000|2024-12-24 10:52:40|11160.6|11148.6|11159.8|11147.8|11160.6|11148.6|11159.8|11147.8|0
1735037570000|2024-12-24 10:52:50|11159.4|11147.4|11160.6|11148.6|11160.6|11148.6|11159.4|11147.4|1
1735037590000|2024-12-24 10:53:10|11160.9|11148.9|11160.9|11148.9|11160.9|11148.9|11160.9|11148.9|0
1735037630000|2024-12-24 10:53:50|11161.7|11149.7|11161|11149|11162.8|11150.8|11161|11149|0
1735037670000|2024-12-24 10:54:30|11162|11150|11159.5|11147.5|11162|11150|11159.5|11147.5|0
1735037680000|2024-12-24 10:54:40|11151.5|11145.5|11159.3|11147.3|11159.3|11147.3|11151.5|11145.5|1
1735037690000|2024-12-24 10:54:50|11160|11148|11158.6|11146.6|11160|11148|11158.6|11146.6|0
1735037700000|2024-12-24 10:55:00|11158.4|11146.4|11165.9|11153.9|11165.9|11153.9|11158.4|11146.4|1
1735037710000|2024-12-24 10:55:10|11165.1|11153.1|11165.1|11153.1|11165.1|11153.1|11165.1|11153.1|0
1735037740000|2024-12-24 10:55:40|11167.7|11155.7|11165.5|11153.5|11169.6|11157.6|11165.5|11153.5|1
1735037750000|2024-12-24 10:55:50|11165.2|11153.2|11164.9|11152.9|11165.2|11153.2|11164.9|11152.9|0
1735037760000|2024-12-24 10:56:00|11170|11158|11169.7|11157.7|11170|11158|11169.7|11157.7|0
1735037780000|2024-12-24 10:56:20|11173.5|11161.5|11179.4|11167.4|11179.9|11167.9|11173.5|11161.5|1
1735037790000|2024-12-24 10:56:30|11179.7|11167.7|11175.9|11163.9|11179.7|11167.7|11175.9|11163.9|0
1735037800000|2024-12-24 10:56:40|11171.9|11159.9|11173.9|11161.9|11173.9|11161.9|11171.9|11159.9|0
1735037810000|2024-12-24 10:56:50|11175.9|11163.9|11176.7|11164.7|11177|11165|11175.9|11163.9|0
1735037820000|2024-12-24 10:57:00|11180.4|11168.4|11182|11170|11182|11170|11180.4|11168.4|0
1735037830000|2024-12-24 10:57:10|11181.7|11169.7|11181.7|11169.7|11181.7|11169.7|11181.7|11169.7|0
1735037840000|2024-12-24 10:57:20|11180.3|11168.3|11179|11167|11180.3|11168.3|11179|11167|0
1735037850000|2024-12-24 10:57:30|11184.8|11172.8|11184.8|11172.8|11184.8|11172.8|11184.8|11172.8|0
1735037860000|2024-12-24 10:57:40|11179.3|11167.3|11179.3|11167.3|11179.3|11167.3|11179.3|11167.3|0
1735037880000|2024-12-24 10:58:00|11179.1|11167.1|11181.4|11169.4|11181.4|11169.4|11178.7|11166.7|1
1735037890000|2024-12-24 10:58:10|11177.6|11165.6|11174.9|11162.9|11177.6|11165.6|11174.9|11162.9|0
1735037900000|2024-12-24 10:58:20|11176.6|11164.6|11170.7|11158.7|11177.6|11165.6|11169.2|11157.2|1
1735037910000|2024-12-24 10:58:30|11170.4|11158.4|11167.3|11155.3|11170.4|11158.4|11167.3|11155.3|0
1735037920000|2024-12-24 10:58:40|11168.3|11156.3|11169.1|11157.1|11169.4|11157.4|11168.3|11156.3|0
1735037940000|2024-12-24 10:59:00|11168.6|11156.6|11170|11158|11170|11158|11168.6|11156.6|0
1735037950000|2024-12-24 10:59:10|11169|11157|11169.7|11157.7|11169.7|11157.7|11168.8|11156.8|2
1735037990000|2024-12-24 10:59:50|11166|11154|11173.9|11161.9|11174.8|11162.8|11166|11154|0
1735038010000|2024-12-24 11:00:10|11173.3|11161.3|11173.3|11161.3|11173.3|11161.3|11173.3|11161.3|0
1735038020000|2024-12-24 11:00:20|11171.6|11159.6|11171.6|11159.6|11171.6|11159.6|11171.6|11159.6|0
1735038030000|2024-12-24 11:00:30|11171.8|11159.8|11179.4|11167.4|11179.4|11167.4|11171.8|11159.8|0
1735038040000|2024-12-24 11:00:40|11180.6|11168.6|11180.6|11168.6|11180.6|11168.6|11180.6|11168.6|0
1735038050000|2024-12-24 11:00:50|11179.8|11167.8|11179.8|11167.8|11179.8|11167.8|11179.8|11167.8|0
1735038060000|2024-12-24 11:01:00|11177.4|11165.4|11177.4|11165.4|11177.4|11165.4|11177.4|11165.4|0
1735038070000|2024-12-24 11:01:10|11176.6|11164.6|11176.6|11164.6|11176.6|11164.6|11176.6|11164.6|0
1735038080000|2024-12-24 11:01:20|11175.5|11163.5|11174.6|11162.6|11175.5|11163.5|11174.6|11162.6|0
1735038090000|2024-12-24 11:01:30|11173.7|11161.7|11173.7|11161.7|11173.7|11161.7|11173.7|11161.7|0
1735038100000|2024-12-24 11:01:40|11181.5|11169.5|11182.4|11170.4|11182.4|11170.4|11181.5|11169.5|0
1735038130000|2024-12-24 11:02:10|11190.4|11178.4|11193|11181|11193|11181|11190.4|11178.4|1
1735038140000|2024-12-24 11:02:20|11197.2|11185.2|11196.7|11184.7|11197.2|11185.2|11196.7|11184.7|1
1735038170000|2024-12-24 11:02:50|11193.2|11181.2|11185.9|11173.9|11193.2|11181.2|11185.7|11173.7|0
1735038190000|2024-12-24 11:03:10|11186.7|11174.7|11185.4|11173.4|11186.9|11174.9|11185.4|11173.4|0
1735038210000|2024-12-24 11:03:30|11185|11173|11181.7|11169.7|11185.5|11173.5|11181.4|11169.4|0
1735038230000|2024-12-24 11:03:50|11180.6|11168.6|11180.6|11168.6|11180.6|11168.6|11180.6|11168.6|0
1735038240000|2024-12-24 11:04:00|11178.2|11166.2|11178.2|11166.2|11178.2|11166.2|11178.2|11166.2|0
1735038290000|2024-12-24 11:04:50|11177.4|11165.4|11177.4|11165.4|11177.4|11165.4|11177.4|11165.4|0
1735038300000|2024-12-24 11:05:00|11174.9|11162.9|11173.3|11161.3|11174.9|11162.9|11171.9|11159.9|0
1735038340000|2024-12-24 11:05:40|11172.2|11160.2|11172.5|11160.5|11172.5|11160.5|11172.2|11160.2|0
1735038360000|2024-12-24 11:06:00|11175.8|11163.8|11175.8|11163.8|11175.8|11163.8|11175.8|11163.8|0
1735038370000|2024-12-24 11:06:10|11175.7|11163.7|11175.1|11163.1|11175.7|11163.7|11175.1|11163.1|0
1735038380000|2024-12-24 11:06:20|11174.2|11162.2|11168.8|11156.8|11174.2|11162.2|11168.8|11156.8|0
1735038390000|2024-12-24 11:06:30|11168.5|11156.5|11168.5|11156.5|11168.5|11156.5|11168.5|11156.5|0
1735038410000|2024-12-24 11:06:50|11166.5|11154.5|11165|11153|11166.5|11154.5|11165|11153|0
1735038420000|2024-12-24 11:07:00|11166.5|11154.5|11168.8|11156.8|11168.8|11156.8|11166.5|11154.5|1
1735038430000|2024-12-24 11:07:10|11169.4|11157.4|11170|11158|11170|11158|11169.4|11157.4|1
1735038440000|2024-12-24 11:07:20|11169.1|11157.1|11169.4|11157.4|11169.4|11157.4|11169.1|11157.1|1
1735038450000|2024-12-24 11:07:30|11169.1|11157.1|11169.1|11157.1|11169.1|11157.1|11169.1|11157.1|0
1735038460000|2024-12-24 11:07:40|11169.4|11157.4|11169.4|11157.4|11169.4|11157.4|11169.1|11157.1|0
1735038480000|2024-12-24 11:08:00|11170.3|11158.3|11171.3|11159.3|11171.3|11159.3|11170|11158|0
1735038510000|2024-12-24 11:08:30|11171.8|11159.8|11169.8|11157.8|11171.8|11159.8|11169.8|11157.8|0
1735038520000|2024-12-24 11:08:40|11171.2|11159.2|11171.2|11159.2|11171.2|11159.2|11171.2|11159.2|0
1735038540000|2024-12-24 11:09:00|11171.5|11159.5|11166.6|11154.6|11171.5|11159.5|11166.6|11154.6|0
1735038550000|2024-12-24 11:09:10|11166|11154|11166|11154|11166|11154|11166|11154|0
1735038570000|2024-12-24 11:09:30|11165.4|11153.4|11168.1|11156.1|11168.1|11156.1|11165.4|11153.4|0
1735038580000|2024-12-24 11:09:40|11166.7|11154.7|11165.2|11153.2|11166.7|11154.7|11165.2|11153.2|0
1735038600000|2024-12-24 11:10:00|11166.6|11154.6|11166.9|11154.9|11166.9|11154.9|11166.6|11154.6|0
1735038630000|2024-12-24 11:10:30|11166.6|11154.6|11166.3|11154.3|11166.6|11154.6|11166.3|11154.3|0
1735038650000|2024-12-24 11:10:50|11155.3|11143.3|11148.7|11140.7|11156|11144|11148.7|11140.7|4
1735038660000|2024-12-24 11:11:00|11148.9|11140.9|11142.9|11130.9|11148.9|11140.9|11139.8|11127.8|3
1735038670000|2024-12-24 11:11:10|11142.4|11130.4|11136.4|11124.4|11143|11131|11135.8|11123.8|6
1735038680000|2024-12-24 11:11:20|11136.6|11124.6|11135.1|11123.1|11136.6|11124.6|11135.1|11123.1|1
1735038690000|2024-12-24 11:11:30|11134.8|11122.8|11134.8|11122.8|11134.8|11122.8|11134.8|11122.8|0
1735038700000|2024-12-24 11:11:40|11134|11122|11132.6|11120.6|11134|11122|11132.6|11120.6|0
1735038710000|2024-12-24 11:11:50|11130.7|11118.7|11129.3|11117.3|11130.7|11118.7|11128.8|11116.8|0
1735038720000|2024-12-24 11:12:00|11131.8|11119.8|11133.7|11121.7|11134.2|11122.2|11131.8|11119.8|3
1735038740000|2024-12-24 11:12:20|11118.8|11106.8|11121|11109|11121|11109|11118.8|11106.8|1
1735038750000|2024-12-24 11:12:30|11121.6|11109.6|11121.6|11109.6|11121.6|11109.6|11121.6|11109.6|0
1735038760000|2024-12-24 11:12:40|11122.6|11110.6|11127.5|11115.5|11128.1|11116.1|11122.6|11110.6|2
1735038770000|2024-12-24 11:12:50|11128.3|11116.3|11126|11114|11129.4|11117.4|11126|11114|4
1735038780000|2024-12-24 11:13:00|11125.7|11113.7|11139|11127|11139|11127|11125.7|11113.7|1
1735038790000|2024-12-24 11:13:10|11144|11132|11145.1|11133.1|11145.1|11133.1|11144|11132|0
1735038800000|2024-12-24 11:13:20|11147.9|11135.9|11150.6|11138.6|11150.6|11138.6|11147.9|11135.9|0
1735038820000|2024-12-24 11:13:40|11151|11139|11155.3|11143.3|11156.1|11144.1|11151|11139|0
1735038830000|2024-12-24 11:13:50|11156.7|11144.7|11154.5|11142.5|11158.2|11146.2|11154.2|11142.2|0
1735038840000|2024-12-24 11:14:00|11155.4|11143.4|11157.2|11145.2|11157.2|11145.2|11155.4|11143.4|0
1735038850000|2024-12-24 11:14:10|11159.9|11147.9|11174.1|11162.1|11174.1|11162.1|11159.9|11147.9|1
1735038860000|2024-12-24 11:14:20|11174.6|11162.6|11176.3|11164.3|11176.3|11164.3|11174.6|11162.6|0
1735038870000|2024-12-24 11:14:30|11175.7|11163.7|11176.1|11164.1|11176.1|11164.1|11175.1|11163.1|0
1735038880000|2024-12-24 11:14:40|11175.8|11163.8|11175.8|11163.8|11175.8|11163.8|11175.8|11163.8|1
1735038900000|2024-12-24 11:15:00|11175.6|11163.6|11175.6|11163.6|11175.6|11163.6|11175.6|11163.6|0
1735038910000|2024-12-24 11:15:10|11182.1|11170.1|11186.1|11174.1|11187.3|11175.3|11182.1|11170.1|0
1735038920000|2024-12-24 11:15:20|11184.8|11172.8|11188.8|11176.8|11188.8|11176.8|11183|11171|0
1735038930000|2024-12-24 11:15:30|11189.9|11177.9|11189.9|11177.9|11189.9|11177.9|11189.9|11177.9|0
1735038940000|2024-12-24 11:15:40|11193.1|11181.1|11196.2|11184.2|11196.2|11184.2|11193.1|11181.1|0
1735038960000|2024-12-24 11:16:00|11196.6|11184.6|11202.2|11190.2|11203.5|11191.5|11196.6|11184.6|0
1735038970000|2024-12-24 11:16:10|11202.8|11190.8|11202.8|11190.8|11202.8|11190.8|11202.8|11190.8|0
1735038980000|2024-12-24 11:16:20|11202.9|11190.9|11204.1|11192.1|11213.6|11201.6|11202.9|11190.9|1
1735038990000|2024-12-24 11:16:30|11203.8|11191.8|11207|11195|11207.3|11195.3|11203.8|11191.8|0
1735039000000|2024-12-24 11:16:40|11206.6|11194.6|11209.5|11197.5|11209.5|11197.5|11206.6|11194.6|0
1735039010000|2024-12-24 11:16:50|11212.2|11200.2|11207.8|11195.8|11214|11202|11207.8|11195.8|0
1735039020000|2024-12-24 11:17:00|11207.5|11195.5|11207.5|11195.5|11207.5|11195.5|11207.5|11195.5|0
1735039030000|2024-12-24 11:17:10|11207.3|11195.3|11207|11195|11207.3|11195.3|11207|11195|0
1735039040000|2024-12-24 11:17:20|11206.5|11194.5|11207.5|11195.5|11208.8|11196.8|11206.5|11194.5|0
1735039060000|2024-12-24 11:17:40|11210.3|11198.3|11210.4|11198.4|11210.4|11198.4|11210.3|11198.3|1
1735039110000|2024-12-24 11:18:30|11209.1|11197.1|11207.8|11195.8|11209.1|11197.1|11207.3|11195.3|0
1735039120000|2024-12-24 11:18:40|11199.8|11187.8|11202.4|11190.4|11202.4|11190.4|11199.8|11187.8|0
1735039130000|2024-12-24 11:18:50|11202.1|11190.1|11202.1|11190.1|11202.1|11190.1|11202.1|11190.1|0
1735039140000|2024-12-24 11:19:00|11202.4|11190.4|11198|11186|11202.4|11190.4|11198|11186|0
1735039160000|2024-12-24 11:19:20|11197.7|11185.7|11198|11186|11198|11186|11197.7|11185.7|0
1735039170000|2024-12-24 11:19:30|11197.4|11185.4|11195.8|11183.8|11197.4|11185.4|11195.8|11183.8|0
1735039180000|2024-12-24 11:19:40|11196|11184|11194.2|11182.2|11196|11184|11194.2|11182.2|0
1735039190000|2024-12-24 11:19:50|11193.9|11181.9|11211.9|11199.9|11211.9|11199.9|11193.9|11181.9|1
1735039200000|2024-12-24 11:20:00|11212.6|11200.6|11213.2|11201.2|11213.2|11201.2|11212.6|11200.6|0
1735039230000|2024-12-24 11:20:30|11216.2|11204.2|11217.2|11205.2|11217.2|11205.2|11216.2|11204.2|0
1735039240000|2024-12-24 11:20:40|11217.7|11205.7|11217.7|11205.7|11217.7|11205.7|11217.7|11205.7|0
1735039320000|2024-12-24 11:22:00|11212.2|11200.2|11213.7|11201.7|11213.7|11201.7|11212.2|11200.2|1
1735039330000|2024-12-24 11:22:10|11214.6|11202.6|11215.2|11203.2|11215.2|11203.2|11214.6|11202.6|0
1735039380000|2024-12-24 11:23:00|11214.9|11202.9|11214.2|11202.2|11214.9|11202.9|11214.2|11202.2|0
1735039390000|2024-12-24 11:23:10|11214|11202|11214|11202|11214|11202|11214|11202|0
1735039420000|2024-12-24 11:23:40|11213.4|11201.4|11215|11203|11215.5|11203.5|11213.4|11201.4|0
1735039430000|2024-12-24 11:23:50|11215.3|11203.3|11215|11203|11215.5|11203.5|11215|11203|0
1735039450000|2024-12-24 11:24:10|11205.6|11193.6|11205.6|11193.6|11205.6|11193.6|11205.6|11193.6|0
1735039470000|2024-12-24 11:24:30|11209.6|11197.6|11208|11196|11210.2|11198.2|11207.7|11195.7|3
1735039480000|2024-12-24 11:24:40|11207.6|11195.6|11203.8|11191.8|11207.8|11195.8|11203.8|11191.8|1
1735039490000|2024-12-24 11:24:50|11203|11191|11203|11191|11203|11191|11203|11191|0
1735039500000|2024-12-24 11:25:00|11203.5|11191.5|11203.1|11191.1|11203.5|11191.5|11202.9|11190.9|0
1735039530000|2024-12-24 11:25:30|11203.5|11191.5|11170.2|11158.2|11204.9|11192.9|11168.4|11156.4|2
1735039550000|2024-12-24 11:25:50|11169.5|11157.5|11178|11166|11178|11166|11169.5|11157.5|0
1735039560000|2024-12-24 11:26:00|11179.5|11167.5|11164.6|11152.6|11181.6|11169.6|11164.6|11152.6|1
1735039570000|2024-12-24 11:26:10|11165.1|11153.1|11165.6|11153.6|11165.6|11153.6|11165.1|11153.1|0
1735039580000|2024-12-24 11:26:20|11161.8|11149.8|11175.3|11163.3|11175.3|11163.3|11161.8|11149.8|2
1735039590000|2024-12-24 11:26:30|11176.3|11164.3|11171.8|11159.8|11176.3|11164.3|11171.8|11159.8|0
1735039600000|2024-12-24 11:26:40|11171.5|11159.5|11170.2|11158.2|11172.6|11160.6|11170.2|11158.2|1
1735039620000|2024-12-24 11:27:00|11172.5|11160.5|11173.7|11161.7|11173.7|11161.7|11172.5|11160.5|0
1735039630000|2024-12-24 11:27:10|11171.3|11159.3|11171.3|11159.3|11171.3|11159.3|11171.3|11159.3|0
1735039640000|2024-12-24 11:27:20|11168.7|11156.7|11168.7|11156.7|11168.7|11156.7|11168.7|11156.7|0
1735039660000|2024-12-24 11:27:40|11168.2|11156.2|11171.7|11159.7|11171.7|11159.7|11166|11154|1
1735039670000|2024-12-24 11:27:50|11171.5|11159.5|11165.7|11153.7|11172.3|11160.3|11165.2|11153.2|4
1735039680000|2024-12-24 11:28:00|11165|11153|11167|11155|11167|11155|11165|11153|1
1735039690000|2024-12-24 11:28:10|11167.2|11155.2|11167.5|11155.5|11167.5|11155.5|11167.2|11155.2|0
1735039700000|2024-12-24 11:28:20|11166.9|11154.9|11166.9|11154.9|11166.9|11154.9|11166.9|11154.9|0
1735039720000|2024-12-24 11:28:40|11164.7|11152.7|11164.7|11152.7|11164.7|11152.7|11164.7|11152.7|0
1735039740000|2024-12-24 11:29:00|11164.3|11152.3|11164.3|11152.3|11164.3|11152.3|11164.3|11152.3|0
1735039760000|2024-12-24 11:29:20|11162.1|11150.1|11162.1|11150.1|11162.1|11150.1|11162.1|11150.1|0
1735039770000|2024-12-24 11:29:30|11161.3|11149.3|11159.9|11147.9|11161.3|11149.3|11159.9|11147.9|0
1735039780000|2024-12-24 11:29:40|11151.7|11139.7|11151.6|11139.6|11152|11140|11151.6|11139.6|0
1735039800000|2024-12-24 11:30:00|11148.9|11136.9|11152.1|11140.1|11152.1|11140.1|11148.9|11136.9|0
1735039810000|2024-12-24 11:30:10|11151.5|11139.5|11144.3|11132.3|11151.5|11139.5|11144|11132|1
1735039820000|2024-12-24 11:30:20|11144.6|11132.6|11145.9|11133.9|11145.9|11133.9|11144.6|11132.6|0
1735039830000|2024-12-24 11:30:30|11146.2|11134.2|11146.2|11134.2|11146.2|11134.2|11146.2|11134.2|0
1735039840000|2024-12-24 11:30:40|11146.5|11134.5|11146.5|11134.5|11146.5|11134.5|11146.5|11134.5|0
1735039850000|2024-12-24 11:30:50|11146.8|11134.8|11147.9|11135.9|11147.9|11135.9|11146.8|11134.8|0
1735039860000|2024-12-24 11:31:00|11143.5|11135.5|11133.8|11121.8|11143.5|11135.5|11133.3|11121.3|0
1735039890000|2024-12-24 11:31:30|11129.7|11117.7|11131.6|11119.6|11132.4|11120.4|11129.7|11117.7|2
1735039900000|2024-12-24 11:31:40|11131.4|11119.4|11128.8|11116.8|11131.4|11119.4|11127.9|11115.9|1
1735039910000|2024-12-24 11:31:50|11125.3|11113.3|11121.5|11109.5|11125.3|11113.3|11121.5|11109.5|0
1735039950000|2024-12-24 11:32:30|11119.3|11107.3|11119|11107|11119.3|11107.3|11119|11107|1
1735039960000|2024-12-24 11:32:40|11117.8|11105.8|11118.1|11106.1|11118.1|11106.1|11117.5|11105.5|2
1735039970000|2024-12-24 11:32:50|11119.1|11107.1|11118.7|11106.7|11119.1|11107.1|11118.7|11106.7|0
1735039980000|2024-12-24 11:33:00|11122.6|11110.6|11118.6|11106.6|11122.6|11110.6|11118.6|11106.6|1
1735040000000|2024-12-24 11:33:20|11116.3|11104.3|11117.6|11105.6|11117.6|11105.6|11116.3|11104.3|1
1735040010000|2024-12-24 11:33:30|11117|11105|11117|11105|11117|11105|11117|11105|0
1735040020000|2024-12-24 11:33:40|11118.3|11106.3|11117.7|11105.7|11118.3|11106.3|11117.7|11105.7|1
1735040030000|2024-12-24 11:33:50|11116.1|11104.1|11129.1|11117.1|11129.1|11117.1|11116.1|11104.1|1
1735040040000|2024-12-24 11:34:00|11130.5|11118.5|11130.7|11118.7|11133.2|11121.2|11130.5|11118.5|0
1735040050000|2024-12-24 11:34:10|11129.4|11117.4|11121.6|11109.6|11129.4|11117.4|11121.6|11109.6|0
1735040060000|2024-12-24 11:34:20|11121.2|11109.2|11128|11116|11128|11116|11118.8|11106.8|4
1735040070000|2024-12-24 11:34:30|11129.3|11117.3|11127|11115|11131.2|11119.2|11127|11115|0
1735040090000|2024-12-24 11:34:50|11127.8|11115.8|11130.1|11118.1|11130.1|11118.1|11127.8|11115.8|0
1735040100000|2024-12-24 11:35:00|11129.8|11117.8|11135.5|11123.5|11135.5|11123.5|11129.8|11117.8|0
1735040110000|2024-12-24 11:35:10|11135.9|11123.9|11135.9|11123.9|11135.9|11123.9|11135.9|11123.9|0
1735040130000|2024-12-24 11:35:30|11135.3|11123.3|11132.5|11120.5|11135.3|11123.3|11131.3|11119.3|2
1735040140000|2024-12-24 11:35:40|11133.1|11121.1|11133.9|11121.9|11134.3|11122.3|11133.1|11121.1|0
1735040170000|2024-12-24 11:36:10|11131.7|11119.7|11131.7|11119.7|11131.7|11119.7|11131.7|11119.7|1
1735040180000|2024-12-24 11:36:20|11132.1|11120.1|11129.6|11117.6|11133|11121|11129.6|11117.6|1
1735040200000|2024-12-24 11:36:40|11128.2|11116.2|11120.5|11108.5|11128.2|11116.2|11120.5|11108.5|0
1735040210000|2024-12-24 11:36:50|11125.6|11113.6|11125.8|11113.8|11125.8|11113.8|11124.9|11112.9|0
1735040220000|2024-12-24 11:37:00|11125.2|11113.2|11125.2|11113.2|11125.2|11113.2|11125.2|11113.2|0
1735040230000|2024-12-24 11:37:10|11127.9|11115.9|11132.5|11120.5|11132.5|11120.5|11127.9|11115.9|0
1735040240000|2024-12-24 11:37:20|11140|11128|11150.4|11138.4|11150.4|11138.4|11140|11128|2
1735040250000|2024-12-24 11:37:30|11150.2|11138.2|11148.2|11136.2|11150.2|11138.2|11148.2|11136.2|0
1735040260000|2024-12-24 11:37:40|11147.3|11135.3|11143.9|11131.9|11156.8|11144.8|11143.9|11131.9|0
1735040270000|2024-12-24 11:37:50|11141.9|11129.9|11138.5|11126.5|11141.9|11129.9|11136.9|11124.9|2
1735040280000|2024-12-24 11:38:00|11137.4|11125.4|11137.7|11125.7|11137.7|11125.7|11137.4|11125.4|0
1735040290000|2024-12-24 11:38:10|11136.9|11124.9|11135.7|11123.7|11136.9|11124.9|11135.4|11123.4|0
1735040300000|2024-12-24 11:38:20|11134.4|11122.4|11133.9|11121.9|11134.4|11122.4|11132.5|11120.5|0
1735040310000|2024-12-24 11:38:30|11135.3|11123.3|11138.3|11126.3|11138.7|11126.7|11135.3|11123.3|0
1735040330000|2024-12-24 11:38:50|11138.1|11126.1|11135.8|11123.8|11138.3|11126.3|11135.8|11123.8|0
1735040340000|2024-12-24 11:39:00|11138.7|11126.7|11139|11127|11140.3|11128.3|11138.7|11126.7|1
1735040350000|2024-12-24 11:39:10|11143|11131|11149.3|11137.3|11149.3|11137.3|11143|11131|0
1735040360000|2024-12-24 11:39:20|11136.3|11124.3|11134.9|11122.9|11138|11126|11134.9|11122.9|0
1735040370000|2024-12-24 11:39:30|11135.6|11123.6|11135.6|11123.6|11135.6|11123.6|11135.6|11123.6|0
1735040380000|2024-12-24 11:39:40|11134.9|11122.9|11133.5|11121.5|11134.9|11122.9|11133.5|11121.5|0
1735040390000|2024-12-24 11:39:50|11130.6|11118.6|11130.1|11118.1|11130.6|11118.6|11130.1|11118.1|0
1735040400000|2024-12-24 11:40:00|11131.3|11119.3|11131.4|11119.4|11131.7|11119.7|11130.7|11118.7|0
1735040410000|2024-12-24 11:40:10|11132.3|11120.3|11145.9|11133.9|11148|11136|11132.3|11120.3|1
1735040430000|2024-12-24 11:40:30|11148.4|11136.4|11151.3|11139.3|11151.3|11139.3|11148.4|11136.4|0
1735040440000|2024-12-24 11:40:40|11157.1|11145.1|11157.1|11145.1|11157.1|11145.1|11157.1|11145.1|0
1735040450000|2024-12-24 11:40:50|11157.3|11145.3|11135|11123|11157.3|11145.3|11135|11123|2
1735040460000|2024-12-24 11:41:00|11129.8|11117.8|11126.3|11114.3|11129.8|11117.8|11126.3|11114.3|0
1735040470000|2024-12-24 11:41:10|11125.7|11113.7|11139.7|11127.7|11139.7|11127.7|11125.5|11113.5|0
1735040480000|2024-12-24 11:41:20|11140.3|11128.3|11140.3|11128.3|11140.3|11128.3|11140.3|11128.3|0
1735040490000|2024-12-24 11:41:30|11137.8|11125.8|11134|11122|11138.1|11126.1|11133.5|11121.5|0
1735040500000|2024-12-24 11:41:40|11133.1|11121.1|11132.7|11120.7|11133.1|11121.1|11132.7|11120.7|0
1735040510000|2024-12-24 11:41:50|11130.4|11118.4|11127.5|11115.5|11130.4|11118.4|11127|11115|0
1735040520000|2024-12-24 11:42:00|11127.8|11115.8|11143|11131|11143.4|11131.4|11127.8|11115.8|0
1735040530000|2024-12-24 11:42:10|11144.9|11132.9|11142.8|11130.8|11146|11134|11142.8|11130.8|0
1735040540000|2024-12-24 11:42:20|11141.3|11129.3|11140.1|11128.1|11141.3|11129.3|11139.8|11127.8|0
1735040550000|2024-12-24 11:42:30|11139.3|11127.3|11138.3|11126.3|11139.3|11127.3|11138.3|11126.3|0
1735040560000|2024-12-24 11:42:40|11142.9|11130.9|11140|11128|11152.1|11140.1|11139|11127|0
1735040580000|2024-12-24 11:43:00|11144|11132|11154.3|11142.3|11154.3|11142.3|11144|11132|2
1735040590000|2024-12-24 11:43:10|11154.8|11142.8|11147.6|11135.6|11154.8|11142.8|11146.4|11134.4|0
1735040600000|2024-12-24 11:43:20|11147.8|11135.8|11146|11134|11147.8|11135.8|11144.8|11132.8|0
1735040610000|2024-12-24 11:43:30|11146.6|11134.6|11146.3|11134.3|11146.8|11134.8|11146|11134|0
1735040620000|2024-12-24 11:43:40|11146|11134|11153|11141|11157.2|11145.2|11145.7|11133.7|0
1735040630000|2024-12-24 11:43:50|11153.8|11141.8|11151.7|11139.7|11153.8|11141.8|11151.7|11139.7|0
1735040640000|2024-12-24 11:44:00|11152|11140|11160.2|11148.2|11161.7|11149.7|11152|11140|0
1735040650000|2024-12-24 11:44:10|11159.8|11147.8|11157.2|11145.2|11159.8|11147.8|11157.2|11145.2|0
1735040660000|2024-12-24 11:44:20|11157.1|11145.1|11167.3|11155.3|11168.7|11156.7|11157.1|11145.1|0
1735040670000|2024-12-24 11:44:30|11166.7|11154.7|11169.4|11157.4|11170.2|11158.2|11166.4|11154.4|0
1735040680000|2024-12-24 11:44:40|11169.7|11157.7|11168.2|11156.2|11170.3|11158.3|11166.9|11154.9|0
1735040690000|2024-12-24 11:44:50|11168.4|11156.4|11168|11156|11168.4|11156.4|11168|11156|0
1735040700000|2024-12-24 11:45:00|11167.7|11155.7|11161.5|11149.5|11168.9|11156.9|11161.2|11149.2|0
1735040710000|2024-12-24 11:45:10|11160.9|11148.9|11165.5|11153.5|11165.5|11153.5|11159.6|11147.6|0
1735040720000|2024-12-24 11:45:20|11165.9|11153.9|11163.4|11151.4|11165.9|11153.9|11162.4|11150.4|0
1735040730000|2024-12-24 11:45:30|11162.5|11150.5|11160.4|11148.4|11162.5|11150.5|11160.4|11148.4|0
1735040740000|2024-12-24 11:45:40|11159.1|11147.1|11152.6|11140.6|11159.1|11147.1|11152.6|11140.6|0
1735040750000|2024-12-24 11:45:50|11149.8|11137.8|11156.9|11144.9|11156.9|11144.9|11149.8|11137.8|0
1735040760000|2024-12-24 11:46:00|11155.9|11143.9|11155.9|11143.9|11155.9|11143.9|11155.9|11143.9|0
1735040770000|2024-12-24 11:46:10|11155.1|11143.1|11152.9|11140.9|11155.1|11143.1|11152.9|11140.9|0
1735040780000|2024-12-24 11:46:20|11153.8|11141.8|11147.1|11135.1|11154.5|11142.5|11147.1|11135.1|0
1735040790000|2024-12-24 11:46:30|11149.1|11137.1|11159.2|11147.2|11159.2|11147.2|11149|11137|0
1735040800000|2024-12-24 11:46:40|11158.7|11146.7|11158.2|11146.2|11158.7|11146.7|11158.2|11146.2|0
1735040810000|2024-12-24 11:46:50|11157.4|11145.4|11156.2|11144.2|11157.4|11145.4|11155.7|11143.7|0
1735040820000|2024-12-24 11:47:00|11155.7|11143.7|11151.7|11139.7|11155.7|11143.7|11151.4|11139.4|1
1735040830000|2024-12-24 11:47:10|11148.9|11136.9|11147.9|11135.9|11148.9|11136.9|11147.9|11135.9|0
1735040840000|2024-12-24 11:47:20|11149.6|11137.6|11151.1|11139.1|11151.1|11139.1|11149.6|11137.6|0
1735040850000|2024-12-24 11:47:30|11151.7|11139.7|11151.7|11139.7|11151.7|11139.7|11151.7|11139.7|0
1735040860000|2024-12-24 11:47:40|11151.1|11139.1|11163.9|11151.9|11163.9|11151.9|11149.9|11137.9|2
1735040870000|2024-12-24 11:47:50|11163.4|11151.4|11167.5|11155.5|11182.2|11170.2|11163.4|11151.4|4
1735040880000|2024-12-24 11:48:00|11166.3|11154.3|11157.7|11145.7|11166.3|11154.3|11157.7|11145.7|0
1735040890000|2024-12-24 11:48:10|11157.3|11145.3|11157.3|11145.3|11157.3|11145.3|11157.3|11145.3|0
1735040900000|2024-12-24 11:48:20|11155.8|11143.8|11164|11152|11164|11152|11155.8|11143.8|0
1735040910000|2024-12-24 11:48:30|11164.6|11152.6|11164.6|11152.6|11166.8|11154.8|11164|11152|0
1735040920000|2024-12-24 11:48:40|11163.9|11151.9|11163.9|11151.9|11163.9|11151.9|11163.9|11151.9|0
1735040930000|2024-12-24 11:48:50|11164.1|11152.1|11163.6|11151.6|11164.1|11152.1|11163.6|11151.6|0
1735040940000|2024-12-24 11:49:00|11163.8|11151.8|11176.2|11164.2|11176.2|11164.2|11163.8|11151.8|0
1735040950000|2024-12-24 11:49:10|11177.9|11165.9|11179.3|11167.3|11179.3|11167.3|11177.4|11165.4|0
1735040960000|2024-12-24 11:49:20|11180.7|11168.7|11177.6|11165.6|11181|11169|11177.6|11165.6|0
1735040970000|2024-12-24 11:49:30|11178.8|11166.8|11179|11167|11179|11167|11176|11164|0
1735040980000|2024-12-24 11:49:40|11179.3|11167.3|11179.3|11167.3|11179.3|11167.3|11179.3|11167.3|0
1735040990000|2024-12-24 11:49:50|11183|11171|11190.1|11178.1|11190.1|11178.1|11183|11171|1
1735041000000|2024-12-24 11:50:00|11186.9|11174.9|11178.8|11166.8|11186.9|11174.9|11178.8|11166.8|0
1735041010000|2024-12-24 11:50:10|11178.4|11166.4|11178.1|11166.1|11178.4|11166.4|11178.1|11166.1|0
1735041020000|2024-12-24 11:50:20|11173.1|11161.1|11169.8|11157.8|11173.4|11161.4|11169.8|11157.8|0
1735041030000|2024-12-24 11:50:30|11177.6|11165.6|11178.4|11166.4|11178.4|11166.4|11177.6|11165.6|1
1735041040000|2024-12-24 11:50:40|11178|11166|11178|11166|11178|11166|11178|11166|0
1735041070000|2024-12-24 11:51:10|11178.4|11166.4|11178.4|11166.4|11178.4|11166.4|11178.4|11166.4|0
1735041090000|2024-12-24 11:51:30|11177.1|11165.1|11177.1|11165.1|11177.1|11165.1|11177.1|11165.1|0
1735041100000|2024-12-24 11:51:40|11181.3|11169.3|11188|11176|11188|11176|11181.3|11169.3|1
1735041110000|2024-12-24 11:51:50|11189.7|11177.7|11191|11179|11191|11179|11189.7|11177.7|0
1735041130000|2024-12-24 11:52:10|11192.5|11180.5|11187.8|11175.8|11192.5|11180.5|11187.8|11175.8|0
1735041140000|2024-12-24 11:52:20|11186.4|11174.4|11187.5|11175.5|11187.5|11175.5|11186.4|11174.4|0
1735041180000|2024-12-24 11:53:00|11187.7|11175.7|11187.7|11175.7|11187.7|11175.7|11187.7|11175.7|0
1735041190000|2024-12-24 11:53:10|11187.5|11175.5|11187.5|11175.5|11187.5|11175.5|11187.5|11175.5|0
1735041200000|2024-12-24 11:53:20|11188.9|11176.9|11188.9|11176.9|11188.9|11176.9|11188.9|11176.9|1
1735041210000|2024-12-24 11:53:30|11189.1|11177.1|11189.4|11177.4|11189.4|11177.4|11189.1|11177.1|0
1735041240000|2024-12-24 11:54:00|11189.9|11177.9|11189.9|11177.9|11189.9|11177.9|11189.9|11177.9|0
1735041250000|2024-12-24 11:54:10|11191.4|11179.4|11191.4|11179.4|11191.4|11179.4|11191.4|11179.4|0
1735041260000|2024-12-24 11:54:20|11191.6|11179.6|11198.7|11186.7|11198.7|11186.7|11191.6|11179.6|1
1735041270000|2024-12-24 11:54:30|11198.9|11186.9|11199.8|11187.8|11199.8|11187.8|11198.9|11186.9|0
1735041280000|2024-12-24 11:54:40|11200.2|11188.2|11201|11189|11201|11189|11199.3|11187.3|0
1735041290000|2024-12-24 11:54:50|11200.8|11188.8|11200|11188|11200.8|11188.8|11199.5|11187.5|0
1735041300000|2024-12-24 11:55:00|11198.6|11186.6|11189.8|11177.8|11198.6|11186.6|11189.8|11177.8|1
1735041310000|2024-12-24 11:55:10|11187.6|11179.6|11187.6|11179.6|11187.6|11179.6|11187.6|11179.6|0
1735041320000|2024-12-24 11:55:20|11185.7|11177.7|11181.7|11169.7|11185.7|11177.7|11181.7|11169.7|1
1735041350000|2024-12-24 11:55:50|11180.7|11168.7|11170|11158|11180.7|11168.7|11170|11158|0
1735041360000|2024-12-24 11:56:00|11169.7|11157.7|11158.7|11146.7|11171.4|11159.4|11158.7|11146.7|0
1735041370000|2024-12-24 11:56:10|11157.2|11145.2|11154.9|11142.9|11157.2|11145.2|11154.9|11142.9|0
1735041380000|2024-12-24 11:56:20|11156.9|11144.9|11161|11149|11161.3|11149.3|11156.9|11144.9|0
1735041390000|2024-12-24 11:56:30|11160.8|11148.8|11145|11133|11161.1|11149.1|11145|11133|1
1735041400000|2024-12-24 11:56:40|11141.9|11129.9|11145.7|11133.7|11145.7|11133.7|11141.9|11129.9|0
1735041410000|2024-12-24 11:56:50|11143.7|11131.7|11143.6|11131.6|11143.7|11131.7|11142.8|11130.8|0
1735041420000|2024-12-24 11:57:00|11144.5|11132.5|11144.3|11132.3|11144.5|11132.5|11144.3|11132.3|0
1735041440000|2024-12-24 11:57:20|11144.6|11132.6|11149|11137|11149|11137|11144.6|11132.6|1
1735041490000|2024-12-24 11:58:10|11150.7|11138.7|11152.5|11140.5|11152.5|11140.5|11150.7|11138.7|0
1735041520000|2024-12-24 11:58:40|11148.4|11136.4|11148.4|11136.4|11148.4|11136.4|11148.4|11136.4|0
1735041530000|2024-12-24 11:58:50|11146|11134|11147.7|11135.7|11147.7|11135.7|11146|11134|1
1735041540000|2024-12-24 11:59:00|11147.4|11135.4|11147.1|11135.1|11147.4|11135.4|11147.1|11135.1|0
1735041550000|2024-12-24 11:59:10|11150.2|11138.2|11148.6|11136.6|11150.2|11138.2|11148.6|11136.6|0
1735041560000|2024-12-24 11:59:20|11147.5|11135.5|11147.1|11135.1|11147.5|11135.5|11147.1|11135.1|0
1735041580000|2024-12-24 11:59:40|11142.4|11130.4|11133.4|11121.4|11142.4|11130.4|11132.7|11120.7|2
1735041670000|2024-12-24 12:01:10|11138.3|11126.3|11134.6|11122.6|11138.3|11126.3|11134.6|11122.6|0
1735041710000|2024-12-24 12:01:50|11135.1|11123.1|11135.1|11123.1|11135.1|11123.1|11135.1|11123.1|0
1735041750000|2024-12-24 12:02:30|11141.5|11129.5|11143.8|11131.8|11144.1|11132.1|11141.5|11129.5|0
1735041760000|2024-12-24 12:02:40|11137.8|11125.8|11137.5|11125.5|11137.8|11125.8|11137.5|11125.5|0
1735041770000|2024-12-24 12:02:50|11137.3|11125.3|11137.3|11125.3|11137.3|11125.3|11137.3|11125.3|0
1735041780000|2024-12-24 12:03:00|11135.5|11123.5|11134.5|11122.5|11135.5|11123.5|11134.5|11122.5|0
1735041820000|2024-12-24 12:03:40|11133.2|11121.2|11133.2|11121.2|11133.2|11121.2|11133.2|11121.2|0
1735041840000|2024-12-24 12:04:00|11133.5|11121.5|11133.5|11121.5|11133.5|11121.5|11133.5|11121.5|0
1735041850000|2024-12-24 12:04:10|11133.7|11121.7|11133.7|11121.7|11133.7|11121.7|11133.7|11121.7|0
1735041870000|2024-12-24 12:04:30|11136.6|11124.6|11140.8|11128.8|11140.8|11128.8|11136.6|11124.6|0
1735041880000|2024-12-24 12:04:40|11141.1|11129.1|11139.5|11127.5|11141.3|11129.3|11139.4|11127.4|0
1735041900000|2024-12-24 12:05:00|11137.7|11125.7|11137.7|11125.7|11137.7|11125.7|11137.7|11125.7|0
1735041940000|2024-12-24 12:05:40|11137.4|11125.4|11136.8|11124.8|11137.4|11125.4|11136.8|11124.8|0
1735041960000|2024-12-24 12:06:00|11140.5|11128.5|11150.9|11138.9|11153.4|11141.4|11140.5|11128.5|0
1735041970000|2024-12-24 12:06:10|11150.7|11138.7|11150.7|11138.7|11150.7|11138.7|11150.7|11138.7|0
1735041980000|2024-12-24 12:06:20|11147.6|11135.6|11150.1|11138.1|11150.1|11138.1|11147.1|11135.1|0
1735041990000|2024-12-24 12:06:30|11149.8|11137.8|11149.5|11137.5|11149.8|11137.8|11149.5|11137.5|0
1735042010000|2024-12-24 12:06:50|11155.8|11143.8|11158|11146|11158|11146|11155.6|11143.6|0
1735042020000|2024-12-24 12:07:00|11157.7|11145.7|11157.7|11145.7|11157.7|11145.7|11157.7|11145.7|1
1735042030000|2024-12-24 12:07:10|11157.1|11145.1|11157.1|11145.1|11157.1|11145.1|11157.1|11145.1|0
1735042040000|2024-12-24 12:07:20|11151.1|11139.1|11151.1|11139.1|11151.1|11139.1|11151.1|11139.1|0
1735042050000|2024-12-24 12:07:30|11149.6|11137.6|11149.2|11137.2|11149.6|11137.6|11149.2|11137.2|0
1735042060000|2024-12-24 12:07:40|11147|11135|11147.3|11135.3|11147.3|11135.3|11147|11135|0
1735042070000|2024-12-24 12:07:50|11145.9|11133.9|11143.5|11131.5|11145.9|11133.9|11143.5|11131.5|0
1735042080000|2024-12-24 12:08:00|11143.9|11131.9|11143.9|11131.9|11143.9|11131.9|11143.9|11131.9|0
1735042120000|2024-12-24 12:08:40|11147.9|11135.9|11148.9|11136.9|11149.6|11137.6|11147.9|11135.9|0
1735042130000|2024-12-24 12:08:50|11148.6|11136.6|11148.6|11136.6|11148.6|11136.6|11148.6|11136.6|0
1735042150000|2024-12-24 12:09:10|11147.5|11135.5|11147.5|11135.5|11147.5|11135.5|11147.5|11135.5|0
1735042160000|2024-12-24 12:09:20|11145.8|11133.8|11145.8|11133.8|11145.8|11133.8|11145.8|11133.8|0
1735042170000|2024-12-24 12:09:30|11137|11125|11131.4|11119.4|11137|11125|11131.4|11119.4|4
1735042190000|2024-12-24 12:09:50|11131.9|11119.9|11127.4|11115.4|11131.9|11119.9|11127.4|11115.4|0
1735042210000|2024-12-24 12:10:10|11129.8|11117.8|11129.5|11117.5|11129.8|11117.8|11120.9|11114.9|2
1735042220000|2024-12-24 12:10:20|11129.8|11117.8|11130.2|11118.2|11130.2|11118.2|11129.8|11117.8|0
1735042230000|2024-12-24 12:10:30|11130.4|11118.4|11130.4|11118.4|11130.4|11118.4|11130.4|11118.4|0
1735042240000|2024-12-24 12:10:40|11130.2|11118.2|11123.4|11111.4|11130.2|11118.2|11123.4|11111.4|2
1735042250000|2024-12-24 12:10:50|11123.9|11111.9|11114.1|11102.1|11123.9|11111.9|11114.1|11102.1|1
1735042310000|2024-12-24 12:11:50|11110.8|11098.8|11110.8|11098.8|11110.8|11098.8|11110.8|11098.8|2
1735042320000|2024-12-24 12:12:00|11111.8|11099.8|11111.8|11099.8|11111.8|11099.8|11111.8|11099.8|1
1735042330000|2024-12-24 12:12:10|11112.3|11100.3|11112.3|11100.3|11112.3|11100.3|11112.3|11100.3|0
1735042350000|2024-12-24 12:12:30|11112.1|11100.1|11113.1|11101.1|11113.1|11101.1|11112.1|11100.1|3
1735042360000|2024-12-24 12:12:40|11113.3|11101.3|11113.1|11101.1|11113.3|11101.3|11113.1|11101.1|1
1735042370000|2024-12-24 12:12:50|11111.8|11099.8|11115.6|11103.6|11118.1|11106.1|11111.8|11099.8|3
1735042380000|2024-12-24 12:13:00|11116.4|11104.4|11116.7|11104.7|11121.1|11109.1|11116.4|11104.4|3
1735042390000|2024-12-24 12:13:10|11114.3|11102.3|11114.3|11102.3|11114.3|11102.3|11114.3|11102.3|0
1735042400000|2024-12-24 12:13:20|11111.2|11099.2|11112.2|11100.2|11112.2|11100.2|11111.2|11099.2|0
1735042410000|2024-12-24 12:13:30|11111.6|11099.6|11112.2|11100.2|11112.2|11100.2|11111.6|11099.6|0
1735042440000|2024-12-24 12:14:00|11114.9|11102.9|11112.7|11100.7|11117.8|11105.8|11112.7|11100.7|2
1735042450000|2024-12-24 12:14:10|11112.8|11100.8|11108.1|11096.1|11112.8|11100.8|11107.8|11095.8|1
1735042470000|2024-12-24 12:14:30|11108.3|11096.3|11101.6|11089.6|11108.3|11096.3|11101.6|11089.6|1
1735042480000|2024-12-24 12:14:40|11101|11089|11102.3|11090.3|11102.6|11090.6|11100.7|11088.7|0
1735042490000|2024-12-24 12:14:50|11101.7|11089.7|11099.4|11087.4|11101.7|11089.7|11099.4|11087.4|0
1735042500000|2024-12-24 12:15:00|11098|11086|11093.4|11081.4|11098|11086|11090|11078|1
1735042510000|2024-12-24 12:15:10|11093.1|11081.1|11096|11084|11096|11084|11093.1|11081.1|1
1735042520000|2024-12-24 12:15:20|11095.8|11083.8|11092.3|11080.3|11096.3|11084.3|11091.8|11079.8|10
1735042530000|2024-12-24 12:15:30|11091.3|11079.3|11085.2|11073.2|11092|11080|11085.2|11073.2|22
1735042540000|2024-12-24 12:15:40|11084.7|11072.7|11084.2|11072.2|11084.7|11072.7|11084.2|11072.2|0
1735042550000|2024-12-24 12:15:50|11084|11072|11088.7|11076.7|11088.7|11076.7|11084|11072|1
1735042560000|2024-12-24 12:16:00|11089.6|11077.6|11091.7|11079.7|11092.2|11080.2|11089.6|11077.6|0
1735042570000|2024-12-24 12:16:10|11091.2|11079.2|11092.2|11080.2|11092.2|11080.2|11091.2|11079.2|0
1735042580000|2024-12-24 12:16:20|11086.2|11074.2|11091|11079|11092|11080|11085.1|11073.1|13
1735042590000|2024-12-24 12:16:30|11092|11080|11090.5|11078.5|11092|11080|11090|11078|1
1735042600000|2024-12-24 12:16:40|11090.2|11078.2|11090.2|11078.2|11090.5|11078.5|11090.2|11078.2|0
1735042610000|2024-12-24 12:16:50|11090.7|11078.7|11090.8|11078.8|11094.4|11082.4|11090.7|11078.7|5
1735042620000|2024-12-24 12:17:00|11089.1|11077.1|11089.4|11077.4|11089.4|11077.4|11089.1|11077.1|1
1735042630000|2024-12-24 12:17:10|11090.3|11078.3|11092.7|11080.7|11096.4|11084.4|11090|11078|9
1735042640000|2024-12-24 12:17:20|11093|11081|11095.4|11083.4|11097.2|11085.2|11093|11081|1
1735042650000|2024-12-24 12:17:30|11095.7|11083.7|11114.7|11102.7|11117.2|11105.2|11095.7|11083.7|1
1735042660000|2024-12-24 12:17:40|11123.9|11111.9|11132.2|11120.2|11132.4|11120.4|11123.9|11111.9|0
1735042670000|2024-12-24 12:17:50|11133.8|11121.8|11133.9|11121.9|11141.3|11130.7|11133.8|11121.8|1
1735042680000|2024-12-24 12:18:00|11132.8|11120.8|11130|11118|11133.9|11121.9|11130|11118|0
1735042690000|2024-12-24 12:18:10|11129.4|11117.4|11133.1|11121.1|11133.3|11121.3|11129.4|11117.4|0
1735042700000|2024-12-24 12:18:20|11135.6|11123.6|11132.3|11120.3|11136.8|11124.8|11131.8|11119.8|1
1735042710000|2024-12-24 12:18:30|11131.3|11119.3|11109.8|11097.8|11131.3|11119.3|11109.8|11097.8|1
1735042720000|2024-12-24 12:18:40|11110.1|11098.1|11112.6|11100.6|11115.7|11103.7|11108.8|11096.8|1
1735042730000|2024-12-24 12:18:50|11105.1|11093.1|11105.3|11093.3|11105.3|11093.3|11103.3|11091.3|0
1735042740000|2024-12-24 12:19:00|11105.6|11093.6|11105.1|11093.1|11106.3|11094.3|11100.6|11088.6|1
1735042750000|2024-12-24 12:19:10|11105.6|11093.6|11109.6|11097.6|11110.1|11098.1|11105.3|11093.3|2
1735042760000|2024-12-24 12:19:20|11102.4|11090.4|11095.3|11083.3|11102.4|11090.4|11095.1|11083.1|1
1735042770000|2024-12-24 12:19:30|11094.5|11082.5|11097.8|11085.8|11097.8|11085.8|11093.3|11081.3|1
1735042780000|2024-12-24 12:19:40|11110.8|11098.8|11112.6|11100.6|11113.2|11101.2|11110.8|11098.8|0
1735042790000|2024-12-24 12:19:50|11114|11102|11110.6|11098.6|11114|11102|11109.1|11097.1|0
1735042800000|2024-12-24 12:20:00|11111.5|11099.5|11100.2|11088.2|11111.5|11099.5|11100.2|11088.2|1
1735042810000|2024-12-24 12:20:10|11097.2|11085.2|11096.4|11084.4|11098.6|11086.6|11095.5|11083.5|0
1735042820000|2024-12-24 12:20:20|11096.5|11084.5|11096.8|11084.8|11099|11087|11095.3|11083.3|6
1735042830000|2024-12-24 12:20:30|11097.1|11085.1|11099|11087|11100.5|11088.5|11097.1|11085.1|0
1735042840000|2024-12-24 12:20:40|11097.5|11085.5|11096.6|11084.6|11097.5|11085.5|11090.9|11078.9|4
1735042850000|2024-12-24 12:20:50|11095.6|11083.6|11097|11085|11097|11085|11092.6|11080.6|1
1735042860000|2024-12-24 12:21:00|11097.3|11085.3|11101.4|11089.4|11101.4|11089.4|11097|11085|3
1735042870000|2024-12-24 12:21:10|11101.3|11089.3|11115.8|11103.8|11115.8|11103.8|11101.3|11089.3|0
1735042880000|2024-12-24 12:21:20|11118.7|11106.7|11128.9|11116.9|11132.8|11120.8|11118.7|11106.7|0
1735042890000|2024-12-24 12:21:30|11128.7|11116.7|11127.3|11115.3|11128.7|11116.7|11127.3|11115.3|0
1735042900000|2024-12-24 12:21:40|11127|11115|11123|11111|11127|11115|11123|11111|0
1735042910000|2024-12-24 12:21:50|11121.3|11109.3|11106.6|11094.6|11121.3|11109.3|11106.6|11094.6|1
1735042920000|2024-12-24 12:22:00|11107.5|11095.5|11109.6|11097.6|11110.2|11098.2|11107.4|11095.4|0
1735042970000|2024-12-24 12:22:50|11104.6|11092.6|11098.1|11086.1|11105.6|11093.6|11098.1|11086.1|0
1735042980000|2024-12-24 12:23:00|11097.9|11085.9|11115.7|11103.7|11116.2|11104.2|11097.9|11085.9|4
1735042990000|2024-12-24 12:23:10|11117.4|11105.4|11119.5|11107.5|11119.5|11107.5|11117.4|11105.4|0
1735043010000|2024-12-24 12:23:30|11120.7|11108.7|11124.9|11112.9|11124.9|11112.9|11120.7|11108.7|0
1735043020000|2024-12-24 12:23:40|11124.4|11112.4|11124.4|11112.4|11124.4|11112.4|11124.4|11112.4|0
1735043100000|2024-12-24 12:25:00|11124.1|11112.1|11122.1|11110.1|11124.1|11112.1|11122.1|11110.1|0
1735043140000|2024-12-24 12:25:40|11121.3|11109.3|11120.7|11108.7|11121.3|11109.3|11120.2|11108.2|0
1735043150000|2024-12-24 12:25:50|11120.4|11108.4|11119.1|11107.1|11120.4|11108.4|11119.1|11107.1|0
1735043200000|2024-12-24 12:26:40|11118.8|11106.8|11117.9|11105.9|11118.8|11106.8|11117.9|11105.9|0
1735043220000|2024-12-24 12:27:00|11118.3|11106.3|11116.8|11104.8|11118.3|11106.3|11116.8|11104.8|0
1735043230000|2024-12-24 12:27:10|11116.1|11104.1|11116.1|11104.1|11116.1|11104.1|11116.1|11104.1|0
1735043270000|2024-12-24 12:27:50|11117.9|11105.9|11117.9|11105.9|11117.9|11105.9|11117.9|11105.9|1
1735043300000|2024-12-24 12:28:20|11117.1|11105.1|11117.1|11105.1|11117.1|11105.1|11117.1|11105.1|1
1735043310000|2024-12-24 12:28:30|11117.3|11105.3|11117.3|11105.3|11117.3|11105.3|11117.3|11105.3|0
1735043320000|2024-12-24 12:28:40|11117|11105|11117|11105|11117.3|11105.3|11117|11105|0
1735043340000|2024-12-24 12:29:00|11116.3|11104.3|11106.8|11094.8|11116.3|11104.3|11105.9|11093.9|3
1735043350000|2024-12-24 12:29:10|11108|11096|11103.4|11091.4|11108|11096|11103.4|11091.4|1
1735043370000|2024-12-24 12:29:30|11102.7|11090.7|11102.7|11090.7|11102.7|11090.7|11102.7|11090.7|0
1735043410000|2024-12-24 12:30:10|11103.3|11091.3|11103.3|11091.3|11103.3|11091.3|11103.3|11091.3|0
1735043430000|2024-12-24 12:30:30|11103.5|11091.5|11103.5|11091.5|11103.5|11091.5|11103.5|11091.5|0
1735043470000|2024-12-24 12:31:10|11103.7|11091.7|11115|11103|11115|11103|11103.7|11091.7|1
1735043480000|2024-12-24 12:31:20|11114.7|11102.7|11114.5|11102.5|11114.7|11102.7|11113.5|11101.5|0
1735043490000|2024-12-24 12:31:30|11113.9|11101.9|11113.2|11101.2|11114.2|11102.2|11113.2|11101.2|0
1735043500000|2024-12-24 12:31:40|11112.9|11100.9|11111.5|11099.5|11112.9|11100.9|11111.5|11099.5|0
1735043520000|2024-12-24 12:32:00|11110.7|11098.7|11116|11104|11116|11104|11110.4|11098.4|0
1735043530000|2024-12-24 12:32:10|11116.5|11104.5|11116.5|11104.5|11116.5|11104.5|11116.5|11104.5|0
1735043540000|2024-12-24 12:32:20|11115|11103|11114.2|11102.2|11115|11103|11114.2|11102.2|0
1735043570000|2024-12-24 12:32:50|11112.9|11100.9|11112.2|11100.2|11112.9|11100.9|11112.2|11100.2|0
1735043580000|2024-12-24 12:33:00|11103.4|11091.4|11100.8|11088.8|11103.4|11091.4|11100.8|11088.8|1
1735043600000|2024-12-24 12:33:20|11099.2|11087.2|11098.8|11086.8|11099.5|11087.5|11098.8|11086.8|0
1735043640000|2024-12-24 12:34:00|11099.8|11087.8|11099.8|11087.8|11099.8|11087.8|11099.8|11087.8|0
1735043670000|2024-12-24 12:34:30|11099.6|11087.6|11099.6|11087.6|11099.6|11087.6|11099.6|11087.6|0
1735043690000|2024-12-24 12:34:50|11098.1|11086.1|11096.6|11084.6|11098.1|11086.1|11096.6|11084.6|2
1735043700000|2024-12-24 12:35:00|11092.8|11080.8|11089.1|11077.1|11092.8|11080.8|11089.1|11077.1|3
1735043710000|2024-12-24 12:35:10|11088.4|11076.4|11084.1|11072.1|11088.4|11076.4|11084.1|11072.1|1
1735043730000|2024-12-24 12:35:30|11084.3|11072.3|11083.3|11071.3|11084.3|11072.3|11083.3|11071.3|0
1735043740000|2024-12-24 12:35:40|11080.7|11068.7|11079.3|11067.3|11080.7|11068.7|11078.5|11066.5|1
1735043760000|2024-12-24 12:36:00|11080.7|11068.7|11079.9|11067.9|11082.7|11070.7|11079.6|11067.6|0
1735043770000|2024-12-24 12:36:10|11079.6|11067.6|11078.2|11066.2|11079.6|11067.6|11078.2|11066.2|0
1735043820000|2024-12-24 12:37:00|11078.5|11066.5|11080|11068|11080|11068|11078.5|11066.5|0
1735043830000|2024-12-24 12:37:10|11080.5|11068.5|11080.7|11068.7|11081.3|11069.3|11080.5|11068.5|1
1735043850000|2024-12-24 12:37:30|11080.3|11068.3|11080.3|11068.3|11080.3|11068.3|11080.3|11068.3|0
1735043880000|2024-12-24 12:38:00|11083.7|11071.7|11089.5|11077.5|11089.5|11077.5|11083.7|11071.7|1
1735043920000|2024-12-24 12:38:40|11089.4|11077.4|11089.4|11077.4|11089.4|11077.4|11089.4|11077.4|0
1735043940000|2024-12-24 12:39:00|11090|11078|11088.7|11076.7|11090.4|11078.4|11088.7|11076.7|0
1735043950000|2024-12-24 12:39:10|11087.7|11075.7|11087.7|11075.7|11087.7|11075.7|11087.7|11075.7|0
1735043970000|2024-12-24 12:39:30|11087.4|11075.4|11089.4|11077.4|11089.7|11077.7|11087.4|11075.4|0
1735044010000|2024-12-24 12:40:10|11093.3|11081.3|11091.5|11079.5|11093.8|11081.8|11091.5|11079.5|0
1735044060000|2024-12-24 12:41:00|11093.5|11081.5|11098.5|11086.5|11099|11087|11093.5|11081.5|0
1735044070000|2024-12-24 12:41:10|11098.2|11086.2|11095.5|11083.5|11099.2|11087.2|11095.5|11083.5|0
1735044090000|2024-12-24 12:41:30|11096.1|11084.1|11096.1|11084.1|11096.1|11084.1|11096.1|11084.1|1
1735044110000|2024-12-24 12:41:50|11095.8|11083.8|11095.8|11083.8|11095.8|11083.8|11095.8|11083.8|1
1735044120000|2024-12-24 12:42:00|11096|11084|11096|11084|11096|11084|11096|11084|0
1735044130000|2024-12-24 12:42:10|11097.2|11085.2|11097|11085|11097.2|11085.2|11097|11085|0
1735044140000|2024-12-24 12:42:20|11097.3|11085.3|11098.1|11086.1|11098.1|11086.1|11097|11085|0
1735044150000|2024-12-24 12:42:30|11098.3|11086.3|11101.6|11089.6|11101.6|11089.6|11098.3|11086.3|0
1735044180000|2024-12-24 12:43:00|11100.7|11088.7|11100.2|11088.2|11100.7|11088.7|11100.2|11088.2|1
1735044190000|2024-12-24 12:43:10|11100.4|11088.4|11101.6|11089.6|11101.6|11089.6|11100.4|11088.4|0
1735044210000|2024-12-24 12:43:30|11100.7|11088.7|11100.7|11088.7|11100.7|11088.7|11100.7|11088.7|0
1735044220000|2024-12-24 12:43:40|11100.5|11088.5|11100.5|11088.5|11100.5|11088.5|11100.5|11088.5|0
1735044250000|2024-12-24 12:44:10|11101.5|11089.5|11101.5|11089.5|11101.5|11089.5|11101.5|11089.5|3
1735044260000|2024-12-24 12:44:20|11102.7|11090.7|11102.7|11090.7|11102.7|11090.7|11102.7|11090.7|1
1735044270000|2024-12-24 12:44:30|11103|11091|11103|11091|11103|11091|11103|11091|0
1735044280000|2024-12-24 12:44:40|11099.7|11087.7|11100.3|11088.3|11100.3|11088.3|11099.4|11087.4|0
1735044310000|2024-12-24 12:45:10|11099.8|11087.8|11101.3|11089.3|11101.6|11089.6|11099.8|11087.8|0
1735044320000|2024-12-24 12:45:20|11102.2|11090.2|11102.2|11090.2|11102.2|11090.2|11102.2|11090.2|1
1735044350000|2024-12-24 12:45:50|11105.1|11093.1|11105.1|11093.1|11105.1|11093.1|11105.1|11093.1|0
1735044360000|2024-12-24 12:46:00|11104.3|11092.3|11106.4|11094.4|11106.4|11094.4|11104.3|11092.3|0
1735044420000|2024-12-24 12:47:00|11108.6|11096.6|11114.8|11102.8|11114.8|11102.8|11108.6|11096.6|0
1735044430000|2024-12-24 12:47:10|11114.5|11102.5|11114.5|11102.5|11114.5|11102.5|11114.5|11102.5|0
1735044450000|2024-12-24 12:47:30|11115.1|11103.1|11115.4|11103.4|11115.9|11103.9|11115.1|11103.1|0
1735044460000|2024-12-24 12:47:40|11115.9|11103.9|11116.4|11104.4|11116.4|11104.4|11115.9|11103.9|0
1735044540000|2024-12-24 12:49:00|11117.6|11105.6|11117.3|11105.3|11117.6|11105.6|11117.3|11105.3|0
1735044550000|2024-12-24 12:49:10|11117.7|11105.7|11122.2|11110.2|11122.2|11110.2|11117.7|11105.7|0
1735044560000|2024-12-24 12:49:20|11123.8|11111.8|11123.6|11111.6|11124.3|11112.3|11123.6|11111.6|0
1735044570000|2024-12-24 12:49:30|11123.8|11111.8|11123.8|11111.8|11123.8|11111.8|11123.8|11111.8|0
1735044610000|2024-12-24 12:50:10|11123.3|11111.3|11122.8|11110.8|11123.3|11111.3|11122.8|11110.8|0
1735044640000|2024-12-24 12:50:40|11125.2|11113.2|11126|11114|11126|11114|11125.2|11113.2|1
1735044660000|2024-12-24 12:51:00|11125.7|11113.7|11125.7|11113.7|11125.7|11113.7|11125.7|11113.7|0
1735044680000|2024-12-24 12:51:20|11126|11114|11126.2|11114.2|11126.2|11114.2|11126|11114|0
1735044700000|2024-12-24 12:51:40|11122.8|11110.8|11119.5|11107.5|11122.8|11110.8|11117|11105|1
1735044710000|2024-12-24 12:51:50|11115.2|11103.2|11115.2|11103.2|11115.2|11103.2|11115.2|11103.2|0
1735044720000|2024-12-24 12:52:00|11114.7|11102.7|11114.7|11102.7|11114.7|11102.7|11114.7|11102.7|0
1735044740000|2024-12-24 12:52:20|11114.4|11102.4|11114.2|11102.2|11114.4|11102.4|11114.2|11102.2|0
1735044760000|2024-12-24 12:52:40|11114.7|11102.7|11114.7|11102.7|11114.7|11102.7|11114.7|11102.7|0
1735044780000|2024-12-24 12:53:00|11115.9|11103.9|11126.2|11114.2|11126.2|11114.2|11115.9|11103.9|2
1735044790000|2024-12-24 12:53:10|11130.3|11118.3|11131.3|11119.3|11131.3|11119.3|11130.3|11118.3|0
1735044800000|2024-12-24 12:53:20|11132.7|11120.7|11132.8|11120.8|11133.3|11121.3|11131.8|11119.8|0
1735044810000|2024-12-24 12:53:30|11133.4|11121.4|11133.3|11121.3|11133.4|11121.4|11133.3|11121.3|0
1735044830000|2024-12-24 12:53:50|11135.9|11123.9|11131.5|11119.5|11136.4|11124.4|11131.2|11119.2|0
1735044860000|2024-12-24 12:54:20|11130.6|11118.6|11129.6|11117.6|11130.6|11118.6|11129.6|11117.6|0
1735044910000|2024-12-24 12:55:10|11130.1|11118.1|11129.8|11117.8|11130.1|11118.1|11129.8|11117.8|0
1735044920000|2024-12-24 12:55:20|11129.4|11117.4|11128.2|11116.2|11129.4|11117.4|11128.2|11116.2|1
1735044970000|2024-12-24 12:56:10|11128.4|11116.4|11130.4|11118.4|11130.4|11118.4|11127.6|11115.6|1
1735044980000|2024-12-24 12:56:20|11130.6|11118.6|11130.4|11118.4|11130.6|11118.6|11130.4|11118.4|0
1735045010000|2024-12-24 12:56:50|11131.2|11119.2|11132.9|11120.9|11132.9|11120.9|11131.2|11119.2|0
1735045020000|2024-12-24 12:57:00|11133.4|11121.4|11132.6|11120.6|11133.4|11121.4|11132.6|11120.6|0
1735045030000|2024-12-24 12:57:10|11133.1|11121.1|11133.4|11121.4|11133.4|11121.4|11133.1|11121.1|0
1735045050000|2024-12-24 12:57:30|11133.6|11121.6|11133.6|11121.6|11133.6|11121.6|11133.6|11121.6|0
1735045080000|2024-12-24 12:58:00|11134.3|11122.3|11134.1|11122.1|11134.3|11122.3|11133.8|11121.8|0
1735045090000|2024-12-24 12:58:10|11134.3|11122.3|11134.3|11122.3|11134.3|11122.3|11134.3|11122.3|0
1735045100000|2024-12-24 12:58:20|11134.6|11122.6|11134.6|11122.6|11134.6|11122.6|11134.6|11122.6|0
1735045130000|2024-12-24 12:58:50|11135.1|11123.1|11135.1|11123.1|11135.4|11123.4|11134.6|11122.6|0
1735045150000|2024-12-24 12:59:10|11135.4|11123.4|11135.1|11123.1|11135.4|11123.4|11134.6|11122.6|0
1735045170000|2024-12-24 12:59:30|11134.9|11122.9|11134.6|11122.6|11134.9|11122.9|11134.6|11122.6|1
1735045190000|2024-12-24 12:59:50|11135.1|11123.1|11134.6|11122.6|11135.1|11123.1|11134.6|11122.6|0
1735045200000|2024-12-24 13:00:00|11134.4|11122.4|11121|11109|11134.4|11122.4|11121|11109|4
1735045210000|2024-12-24 13:00:10|11118.3|11106.3|11122.5|11110.5|11122.5|11110.5|11110.3|11100.6|4
1735045220000|2024-12-24 13:00:20|11121.6|11109.6|11127.2|11119.2|11127.2|11119.2|11120.6|11109.3|3
1735045230000|2024-12-24 13:00:30|11125.6|11119.6|11128.2|11116.2|11128.2|11119.6|11124.8|11112.8|1
1735045240000|2024-12-24 13:00:40|11126.4|11114.4|11125|11113|11127.3|11115.3|11125|11113|0
1735045250000|2024-12-24 13:00:50|11124.5|11112.5|11118.5|11106.5|11124.5|11113.7|11118.1|11106.5|2
1735045260000|2024-12-24 13:01:00|11118.2|11106.2|11116.6|11104.6|11118.2|11106.2|11107.6|11098|6
1735045270000|2024-12-24 13:01:10|11117.2|11105.2|11107.2|11095.2|11117.2|11105.6|11107.2|11095.2|0
1735045280000|2024-12-24 13:01:20|11105.1|11093.1|11101.5|11093.5|11105.2|11094|11101.5|11091.4|0
1735045290000|2024-12-24 13:01:30|11100.7|11088.7|11095.8|11083.8|11100.7|11091.3|11095.8|11083.8|5
1735045300000|2024-12-24 13:01:40|11095.4|11083.4|11095.4|11083.4|11095.4|11083.4|11095.4|11083.4|0
1735045320000|2024-12-24 13:02:00|11096.3|11088.3|11099|11087|11099|11090.5|11096.3|11087|2
1735045330000|2024-12-24 13:02:10|11099.3|11087.3|11095|11087|11099.3|11088.9|11095|11086.4|0
1735045340000|2024-12-24 13:02:20|11094.8|11086.8|11092.3|11086.3|11094.8|11086.8|11092.3|11086.3|2
1735045380000|2024-12-24 13:03:00|11092.7|11086.7|11103.3|11091.3|11103.3|11091.3|11092.7|11086.7|1
1735045390000|2024-12-24 13:03:10|11103.7|11091.7|11106.8|11094.8|11108.1|11096.1|11103.7|11091.7|0
1735045400000|2024-12-24 13:03:20|11107.1|11095.1|11106.9|11094.9|11107.1|11095.1|11106.1|11094.1|0
1735045410000|2024-12-24 13:03:30|11108.7|11096.7|11103.6|11097.6|11108.7|11097.6|11103.6|11095.7|0
1735045420000|2024-12-24 13:03:40|11102.9|11096.9|11096.4|11090.4|11102.9|11096.9|11096.4|11086.2|1
1735045440000|2024-12-24 13:04:00|11096.8|11090.8|11096.3|11090.3|11096.8|11090.8|11096.3|11090.3|0
1735045450000|2024-12-24 13:04:10|11098|11092|11102.7|11090.7|11103.4|11092|11098|11090.7|3
1735045460000|2024-12-24 13:04:20|11101.6|11093.6|11105.7|11097.7|11105.7|11097.7|11101.2|11091.7|1
1735045470000|2024-12-24 13:04:30|11105.1|11097.1|11106.3|11098.3|11106.3|11100.2|11104.9|11096.9|1
1735045480000|2024-12-24 13:04:40|11105.7|11097.7|11105.7|11097.7|11105.7|11097.7|11105.7|11097.7|0
1735045500000|2024-12-24 13:05:00|11103.8|11095.8|11104.9|11096.9|11104.9|11096.9|11103.8|11095.8|1
1735045510000|2024-12-24 13:05:10|11105.4|11093.4|11110.1|11098.1|11114.5|11102.5|11103.4|11093.4|2
1735045520000|2024-12-24 13:05:20|11109.6|11097.6|11105.6|11097.6|11110.4|11098.4|11105.3|11096.1|0
1735045530000|2024-12-24 13:05:30|11105.3|11097.3|11117.3|11109.3|11120|11109.6|11103.8|11097.1|5
1735045540000|2024-12-24 13:05:40|11116.5|11108.5|11125.2|11113.2|11125.5|11113.5|11115|11108.5|1
1735045550000|2024-12-24 13:05:50|11124.9|11112.9|11125.2|11113.2|11129.6|11117.6|11124.9|11112.9|0
1735045560000|2024-12-24 13:06:00|11126.9|11114.9|11132.9|11124.9|11134.6|11124.9|11126.9|11114.9|5
1735045570000|2024-12-24 13:06:10|11142.9|11130.9|11151.1|11139.1|11152.4|11140.4|11142.9|11130.9|1
1735045580000|2024-12-24 13:06:20|11150.5|11138.5|11147.7|11135.7|11151.3|11139.3|11147.2|11135.2|1
1735045590000|2024-12-24 13:06:30|11150.1|11138.1|11148.4|11142.4|11153|11142.4|11147.2|11136.4|0
1735045600000|2024-12-24 13:06:40|11147|11141|11150.4|11142.4|11153.4|11143.6|11147|11136.2|1
1735045620000|2024-12-24 13:07:00|11150.6|11142.6|11150.4|11142.4|11152.5|11143.2|11150.4|11139.4|3
1735045630000|2024-12-24 13:07:10|11150.9|11142.9|11154.5|11142.5|11154.5|11142.9|11150.9|11142.5|1
1735045640000|2024-12-24 13:07:20|11153.6|11141.6|11153.4|11141.4|11153.6|11141.6|11153.4|11141.4|1
1735045650000|2024-12-24 13:07:30|11154.2|11142.2|11153.5|11141.5|11154.7|11142.7|11153.3|11141.3|0
1735045660000|2024-12-24 13:07:40|11150.6|11138.6|11150.6|11138.6|11151.4|11139.4|11150.3|11138.3|0
1735045670000|2024-12-24 13:07:50|11151.2|11139.2|11140.9|11128.9|11151.2|11139.2|11139.4|11127.4|2
1735045680000|2024-12-24 13:08:00|11140|11128|11120.9|11108.9|11140|11128|11120.4|11108.4|0
1735045690000|2024-12-24 13:08:10|11120.6|11108.6|11117.8|11105.8|11120.9|11108.9|11117.8|11105.8|0
1735045700000|2024-12-24 13:08:20|11111.4|11103.4|11114.5|11102.5|11120|11108|11109.9|11100.9|5
1735045710000|2024-12-24 13:08:30|11114.9|11102.9|11122.8|11110.8|11122.9|11110.9|11114.9|11102.9|0
1735045730000|2024-12-24 13:08:50|11121.3|11109.3|11120.1|11108.1|11121.3|11109.3|11120.1|11108.1|0
1735045740000|2024-12-24 13:09:00|11120.3|11108.3|11125|11113|11125.8|11113.8|11116.6|11104.6|2
1735045750000|2024-12-24 13:09:10|11124.7|11112.7|11124.4|11112.4|11124.7|11112.7|11123.6|11111.6|0
1735045760000|2024-12-24 13:09:20|11125.9|11113.9|11128.1|11116.1|11128.1|11116.1|11125.9|11113.9|1
1735045770000|2024-12-24 13:09:30|11132.2|11120.2|11134.9|11122.9|11134.9|11122.9|11132.2|11120.2|0
1735045780000|2024-12-24 13:09:40|11135.3|11123.3|11135.3|11123.3|11135.3|11123.3|11135.3|11123.3|0
1735045800000|2024-12-24 13:10:00|11133.6|11121.6|11135.5|11123.5|11135.9|11123.9|11132.4|11120.4|1
1735045830000|2024-12-24 13:10:30|11135.4|11123.4|11134|11122|11139.1|11127.1|11134|11122|3
1735045840000|2024-12-24 13:10:40|11132.9|11120.9|11135.4|11123.4|11138.3|11126.3|11132.9|11120.9|4
1735045850000|2024-12-24 13:10:50|11134.4|11122.4|11129.4|11117.4|11135.2|11123.2|11126.8|11114.8|1
1735045860000|2024-12-24 13:11:00|11128.7|11116.7|11130.7|11118.7|11131|11119|11126.1|11114.1|0
1735045870000|2024-12-24 13:11:10|11127.3|11115.3|11130|11118|11130.2|11118.2|11126.1|11114.1|1
1735045880000|2024-12-24 13:11:20|11130.3|11118.3|11131.9|11119.9|11131.9|11119.9|11130.3|11118.3|0
1735045890000|2024-12-24 13:11:30|11134.8|11122.8|11133|11121|11136|11124|11131.8|11119.8|0
1735045900000|2024-12-24 13:11:40|11133.3|11121.3|11129.7|11117.7|11133.3|11121.3|11129.2|11117.2|0
1735045910000|2024-12-24 13:11:50|11129.1|11117.1|11127.1|11115.1|11129.4|11117.4|11127.1|11115.1|0
1735045920000|2024-12-24 13:12:00|11128.1|11116.1|11123.2|11115.2|11128.1|11116.1|11123.2|11114.2|1
1735045930000|2024-12-24 13:12:10|11130.8|11118.8|11129.4|11117.4|11130.8|11118.8|11129.4|11117.4|2
1735045940000|2024-12-24 13:12:20|11126.1|11114.1|11126.3|11114.3|11128.5|11116.5|11126.1|11114.1|0
1735045950000|2024-12-24 13:12:30|11127.7|11115.7|11121.8|11115.8|11127.7|11115.8|11121.7|11114|0
1735045960000|2024-12-24 13:12:40|11121.6|11115.6|11121.6|11115.6|11121.6|11115.6|11121.6|11115.6|0
1735045970000|2024-12-24 13:12:50|11126.9|11114.9|11123.7|11115.7|11126.9|11116.1|11122.1|11114.9|0
1735045980000|2024-12-24 13:13:00|11125.4|11113.4|11122.6|11114.6|11126.6|11115.1|11122.3|11110.3|0
1735045990000|2024-12-24 13:13:10|11122.2|11114.2|11122.2|11114.2|11122.2|11114.2|11122.2|11114.2|0
1735046000000|2024-12-24 13:13:20|11126.8|11114.8|11130.7|11118.7|11130.7|11118.7|11121.8|11114.5|1
1735046010000|2024-12-24 13:13:30|11130.1|11118.1|11130.3|11122.3|11131|11124.4|11128.7|11116.7|0
1735046020000|2024-12-24 13:13:40|11129.3|11121.3|11127.8|11121.8|11130.4|11121.8|11127.8|11118.4|0
1735046030000|2024-12-24 13:13:50|11127.3|11121.3|11126.8|11120.8|11128.9|11121.3|11126.8|11120.8|1
1735046040000|2024-12-24 13:14:00|11128.7|11120.7|11122.3|11110.3|11128.7|11120.7|11119|11107|2
1735046050000|2024-12-24 13:14:10|11123.6|11111.6|11123.3|11111.3|11123.6|11111.6|11123.3|11111.3|0
1735046080000|2024-12-24 13:14:40|11124.2|11112.2|11126.6|11114.6|11126.6|11114.6|11124.2|11112.2|0
1735046100000|2024-12-24 13:15:00|11127.1|11115.1|11157.6|11145.6|11157.6|11145.6|11127.1|11115.1|3
1735046110000|2024-12-24 13:15:10|11159.1|11147.1|11162.3|11150.3|11162.3|11150.3|11159.1|11147.1|0
1735046120000|2024-12-24 13:15:20|11162|11150|11167.7|11155.7|11168|11156|11162|11150|1
1735046130000|2024-12-24 13:15:30|11167.5|11155.5|11172.3|11160.3|11172.3|11160.3|11166|11154|2
1735046140000|2024-12-24 13:15:40|11171.7|11159.7|11182.7|11170.7|11183.8|11171.8|11171.7|11159.7|2
1735046150000|2024-12-24 13:15:50|11183.8|11171.8|11190.5|11178.5|11190.5|11178.5|11175.6|11163.6|3
1735046160000|2024-12-24 13:16:00|11190.9|11178.9|11198.3|11186.3|11198.3|11186.3|11190|11178|2
1735046170000|2024-12-24 13:16:10|11198.5|11186.5|11198.5|11186.5|11198.5|11186.5|11198.5|11186.5|0
1735046190000|2024-12-24 13:16:30|11198.6|11186.6|11198.2|11186.2|11199.2|11187.2|11198.2|11186.2|1
1735046200000|2024-12-24 13:16:40|11197.6|11185.6|11197.3|11185.3|11197.6|11185.6|11197.3|11185.3|0
1735046210000|2024-12-24 13:16:50|11195|11183|11182.6|11170.6|11195|11183|11182.4|11170.4|1
1735046220000|2024-12-24 13:17:00|11181.2|11169.2|11190.4|11178.4|11190.4|11178.4|11177.1|11165.1|1
1735046230000|2024-12-24 13:17:10|11190.3|11178.3|11186.8|11174.8|11191.7|11179.7|11186.8|11174.8|1
1735046240000|2024-12-24 13:17:20|11186.2|11174.2|11188.3|11176.3|11188.3|11176.3|11186.2|11174.2|0
1735046250000|2024-12-24 13:17:30|11188.5|11176.5|11185.4|11173.4|11188.6|11176.6|11184.2|11172.2|2
1735046260000|2024-12-24 13:17:40|11184.5|11172.5|11183.8|11171.8|11185.3|11173.3|11183.6|11171.6|0
1735046270000|2024-12-24 13:17:50|11184|11172|11183.1|11171.1|11184|11172|11183.1|11171.1|0
1735046280000|2024-12-24 13:18:00|11181.4|11169.4|11181.1|11169.1|11182.3|11170.3|11181.1|11169.1|1
1735046290000|2024-12-24 13:18:10|11182.3|11170.3|11180.6|11168.6|11182.3|11170.3|11180.6|11168.6|0
1735046300000|2024-12-24 13:18:20|11182|11170|11178.2|11170.2|11182|11170.5|11178.2|11169.5|0
1735046310000|2024-12-24 13:18:30|11177.6|11169.6|11185.3|11173.3|11185.3|11173.3|11177.6|11166.8|1
1735046320000|2024-12-24 13:18:40|11186.7|11174.7|11190.5|11178.5|11193.6|11181.6|11186.7|11174.7|0
1735046340000|2024-12-24 13:19:00|11191.9|11179.9|11193.4|11181.4|11193.4|11181.4|11191.9|11179.9|1
1735046350000|2024-12-24 13:19:10|11195.1|11183.1|11196.6|11184.6|11196.6|11184.6|11195.1|11183.1|0
1735046360000|2024-12-24 13:19:20|11198|11186|11198.5|11186.5|11198.5|11186.5|11198|11186|0
1735046370000|2024-12-24 13:19:30|11198.9|11186.9|11200.5|11188.5|11200.5|11188.5|11198.9|11186.9|0
1735046380000|2024-12-24 13:19:40|11199.2|11187.2|11199.9|11187.9|11199.9|11187.9|11199.2|11187.2|0
1735046400000|2024-12-24 13:20:00|11199.5|11187.5|11199.5|11187.5|11199.5|11187.5|11199.5|11187.5|0
1735046430000|2024-12-24 13:20:30|11198.2|11186.2|11221|11209|11221.3|11209.3|11198.2|11186.2|8
1735046440000|2024-12-24 13:20:40|11220.4|11208.4|11220.9|11208.9|11220.9|11208.9|11220.4|11208.4|0
1735046450000|2024-12-24 13:20:50|11220.3|11208.3|11224.1|11212.1|11228.5|11216.5|11219.4|11207.4|5
1735046460000|2024-12-24 13:21:00|11223.3|11211.3|11220.7|11212.7|11223.3|11213.4|11219.4|11210.1|0
1735046470000|2024-12-24 13:21:10|11220.9|11212.9|11205.4|11193.4|11220.9|11212.9|11205.4|11193.4|11
1735046480000|2024-12-24 13:21:20|11204.9|11192.9|11204.1|11192.1|11207.9|11195.9|11204.1|11192.1|0
1735046490000|2024-12-24 13:21:30|11204.6|11192.6|11221.5|11209.5|11221.5|11209.5|11203.8|11191.8|1
1735046500000|2024-12-24 13:21:40|11228.6|11216.6|11233.8|11221.8|11237.4|11225.4|11228.6|11216.6|0
1735046510000|2024-12-24 13:21:50|11233.9|11221.9|11235.4|11223.4|11238.5|11226.5|11233.9|11221.9|0
1735046520000|2024-12-24 13:22:00|11237.7|11225.7|11237.3|11225.3|11237.9|11225.9|11237.3|11225.3|2
1735046530000|2024-12-24 13:22:10|11236.3|11224.3|11243.1|11231.1|11243.1|11231.5|11236.3|11224.3|2
1735046540000|2024-12-24 13:22:20|11241.1|11229.1|11240.1|11228.1|11241.1|11229.1|11239.6|11227.6|0
1735046550000|2024-12-24 13:22:30|11240.9|11228.9|11240.8|11228.8|11244.1|11232.1|11239.8|11227.8|0
1735046560000|2024-12-24 13:22:40|11242.6|11230.6|11240.2|11228.2|11243.6|11231.6|11240.2|11228.2|0
1735046570000|2024-12-24 13:22:50|11243.9|11231.9|11238.9|11230.9|11243.9|11231.9|11238.9|11230.9|0
1735046580000|2024-12-24 13:23:00|11237.6|11229.6|11241.6|11229.6|11241.6|11231.2|11236.1|11229.6|1
1735046600000|2024-12-24 13:23:20|11241.3|11229.3|11230.3|11218.3|11241.3|11229.3|11226.3|11214.3|3
1735046610000|2024-12-24 13:23:30|11232.7|11220.7|11239.1|11227.1|11239.1|11227.1|11231.6|11219.6|1
1735046620000|2024-12-24 13:23:40|11240.1|11228.1|11240.1|11228.1|11240.1|11228.1|11240.1|11228.1|0
1735046640000|2024-12-24 13:24:00|11239.9|11227.9|11224.6|11212.6|11239.9|11227.9|11224.6|11212.6|2
1735046650000|2024-12-24 13:24:10|11221.5|11209.5|11221.5|11209.5|11221.5|11209.5|11220.9|11208.9|0
1735046660000|2024-12-24 13:24:20|11220.9|11208.9|11219.2|11207.2|11220.9|11208.9|11219.2|11207.2|0
1735046670000|2024-12-24 13:24:30|11218.4|11206.4|11218.4|11206.4|11218.4|11206.4|11218.4|11206.4|0
1735046680000|2024-12-24 13:24:40|11217.6|11205.6|11223.5|11211.5|11223.5|11214.6|11217.6|11205.6|1
1735046690000|2024-12-24 13:24:50|11223.8|11211.8|11223|11211|11223.8|11211.8|11223|11211|1
1735046700000|2024-12-24 13:25:00|11219.6|11207.6|11221.3|11209.3|11221.3|11209.3|11219.6|11207.6|0
1735046770000|2024-12-24 13:26:10|11227.6|11215.6|11238.6|11226.6|11242|11230|11227.6|11215.6|2
1735046780000|2024-12-24 13:26:20|11237.1|11225.1|11237.7|11225.7|11237.7|11225.7|11236.3|11224.3|0
1735046790000|2024-12-24 13:26:30|11237.4|11225.4|11237.4|11225.4|11237.4|11225.4|11237.4|11225.4|0
1735046800000|2024-12-24 13:26:40|11238|11226|11255.1|11243.1|11255.6|11243.6|11238|11226|1
1735046810000|2024-12-24 13:26:50|11255.9|11243.9|11256.2|11244.2|11256.5|11244.5|11255.9|11243.9|0
1735046820000|2024-12-24 13:27:00|11257.7|11245.7|11261.5|11249.5|11261.5|11249.5|11257.7|11245.7|0
1735046830000|2024-12-24 13:27:10|11267|11255|11236.7|11224.7|11274.4|11262.4|11232.2|11220.2|5
1735046840000|2024-12-24 13:27:20|11237.8|11225.8|11191.8|11179.8|11240.6|11228.6|11191.8|11179.8|3
1735046850000|2024-12-24 13:27:30|11192.1|11180.1|11195.9|11183.9|11196.4|11184.4|11188.4|11176.4|2
1735046860000|2024-12-24 13:27:40|11197.7|11185.7|11197.7|11185.7|11197.7|11185.7|11197.7|11185.7|0
1735046870000|2024-12-24 13:27:50|11198.3|11186.3|11177|11165|11198.3|11186.3|11177|11165|17
1735046880000|2024-12-24 13:28:00|11176.3|11164.3|11176.2|11164.2|11178|11166|11176.1|11164.1|0
1735046890000|2024-12-24 13:28:10|11176|11164|11176|11164|11176|11164|11176|11164|0
1735046920000|2024-12-24 13:28:40|11175.8|11163.8|11175.8|11163.8|11175.8|11163.8|11175.8|11163.8|1
1735046930000|2024-12-24 13:28:50|11160|11148|11158.9|11146.9|11168.5|11156.5|11156.7|11144.7|3
1735046940000|2024-12-24 13:29:00|11162.6|11150.6|11155.4|11143.4|11162.6|11150.6|11153.8|11141.8|0
1735046950000|2024-12-24 13:29:10|11156.5|11144.5|11168.2|11156.2|11174.2|11162.2|11156.5|11144.5|3
1735046960000|2024-12-24 13:29:20|11169.3|11157.3|11169.3|11157.3|11169.3|11157.3|11169.3|11157.3|0
1735046980000|2024-12-24 13:29:40|11173.6|11161.6|11179.9|11167.9|11179.9|11167.9|11173.6|11161.6|0
1735046990000|2024-12-24 13:29:50|11180.7|11168.7|11181.5|11169.5|11181.5|11169.5|11180.7|11168.7|0
1735047000000|2024-12-24 13:30:00|11182.1|11170.1|11183.4|11171.4|11183.4|11171.4|11182.1|11170.1|1
1735047010000|2024-12-24 13:30:10|11185.5|11173.5|11187.5|11175.5|11187.5|11175.5|11185.5|11173.5|0
1735047020000|2024-12-24 13:30:20|11188.5|11176.5|11184|11172|11188.5|11176.5|11184|11172|2
1735047030000|2024-12-24 13:30:30|11183.7|11171.7|11183|11171|11183.7|11171.7|11183|11171|0
1735047040000|2024-12-24 13:30:40|11191.9|11179.9|11191.9|11179.9|11191.9|11179.9|11191.9|11179.9|0
1735047060000|2024-12-24 13:31:00|11191.3|11179.3|11202.7|11190.7|11207.5|11195.5|11191.3|11179.3|1
1735047070000|2024-12-24 13:31:10|11206.3|11194.3|11209.7|11197.7|11211.5|11199.5|11203.5|11191.5|2
1735047080000|2024-12-24 13:31:20|11209.1|11197.1|11209.2|11197.2|11211.8|11199.8|11208.5|11196.5|0
1735047090000|2024-12-24 13:31:30|11208.7|11196.7|11214.8|11202.8|11214.8|11202.8|11206.7|11194.7|1
1735047130000|2024-12-24 13:32:10|11214.7|11202.7|11214.7|11202.7|11214.7|11202.7|11214.7|11202.7|0
1735047150000|2024-12-24 13:32:30|11213.9|11201.9|11214.1|11202.1|11215.7|11203.7|11213.2|11201.2|0
1735047170000|2024-12-24 13:32:50|11212.1|11200.1|11212.1|11200.1|11212.1|11200.1|11212.1|11200.1|0
1735047180000|2024-12-24 13:33:00|11211.8|11199.8|11212|11200|11212|11200|11211.1|11199.1|2
1735047200000|2024-12-24 13:33:20|11211.7|11199.7|11209.1|11197.1|11211.9|11199.9|11209.1|11197.1|1
1735047210000|2024-12-24 13:33:30|11207.8|11195.8|11209.6|11197.6|11211.2|11199.2|11207.8|11195.8|1
1735047220000|2024-12-24 13:33:40|11210.2|11198.2|11210.2|11198.2|11210.2|11198.2|11210.2|11198.2|0
1735047240000|2024-12-24 13:34:00|11211.7|11199.7|11221|11209|11221|11209|11211.7|11199.7|5
1735047250000|2024-12-24 13:34:10|11220.7|11208.7|11220|11208|11221.7|11209.7|11220|11208|0
1735047280000|2024-12-24 13:34:40|11219.7|11207.7|11219.7|11207.7|11219.7|11207.7|11219.7|11207.7|0
1735047300000|2024-12-24 13:35:00|11220.3|11208.3|11208.6|11196.6|11220.3|11208.3|11206.8|11194.8|2
1735047310000|2024-12-24 13:35:10|11215.8|11203.8|11218.1|11206.1|11218.4|11206.4|11215.8|11203.8|1
1735047330000|2024-12-24 13:35:30|11217.9|11205.9|11217.9|11205.9|11217.9|11205.9|11217.9|11205.9|0
1735047360000|2024-12-24 13:36:00|11218.8|11206.8|11218.3|11206.3|11219.2|11207.2|11218.1|11206.1|1
1735047370000|2024-12-24 13:36:10|11218.1|11206.1|11218.1|11206.1|11218.1|11206.1|11218.1|11206.1|0
1735047380000|2024-12-24 13:36:20|11219|11207|11219.1|11207.1|11219.1|11207.1|11218.9|11206.9|0
1735047390000|2024-12-24 13:36:30|11218.9|11206.9|11218.9|11206.9|11218.9|11206.9|11218.9|11206.9|0
1735047420000|2024-12-24 13:37:00|11219.5|11207.5|11206.9|11194.9|11231.3|11219.3|11206.9|11194.9|1
1735047430000|2024-12-24 13:37:10|11206.5|11194.5|11206.5|11194.5|11206.5|11194.5|11206.5|11194.5|0
1735047450000|2024-12-24 13:37:30|11206.1|11194.1|11206.6|11194.6|11206.6|11194.6|11204.8|11192.8|0
1735047480000|2024-12-24 13:38:00|11207.6|11195.6|11209.6|11197.6|11209.6|11197.6|11207.6|11195.6|2
1735047490000|2024-12-24 13:38:10|11211.1|11199.1|11211.6|11199.6|11211.6|11199.6|11211.1|11199.1|0
1735047510000|2024-12-24 13:38:30|11211.3|11199.3|11211.3|11199.3|11211.3|11199.3|11211.3|11199.3|0
1735047530000|2024-12-24 13:38:50|11211.8|11199.8|11213.3|11201.3|11213.6|11201.6|11211.8|11199.8|0
1735047550000|2024-12-24 13:39:10|11212.7|11200.7|11210.1|11198.1|11213|11201|11210.1|11198.1|0
1735047560000|2024-12-24 13:39:20|11208|11196|11210.7|11198.7|11211|11199|11208|11196|0
1735047590000|2024-12-24 13:39:50|11210.2|11198.2|11204.9|11192.9|11210.2|11198.2|11204.9|11192.9|1
1735047600000|2024-12-24 13:40:00|11206.1|11194.1|11207.2|11195.2|11207.3|11195.3|11205.8|11193.8|0
1735047610000|2024-12-24 13:40:10|11209.6|11197.6|11210.6|11198.6|11210.6|11198.6|11209.1|11197.1|1
1735047630000|2024-12-24 13:40:30|11209.4|11197.4|11206.1|11198.1|11209.4|11198.1|11206.1|11196.6|0
1735047650000|2024-12-24 13:40:50|11204.5|11198.5|11204.5|11198.5|11204.5|11198.5|11204.5|11198.5|0
1735047660000|2024-12-24 13:41:00|11204.1|11198.1|11204.1|11198.1|11204.1|11198.1|11204.1|11198.1|0
1735047670000|2024-12-24 13:41:10|11203.9|11197.9|11208.6|11196.6|11208.6|11197.9|11203.9|11195.1|1
1735047700000|2024-12-24 13:41:40|11209.1|11197.1|11209.1|11197.1|11209.1|11197.1|11209.1|11197.1|0
1735047720000|2024-12-24 13:42:00|11208.4|11196.4|11210.8|11198.8|11210.8|11198.8|11208.4|11196.4|1
1735047740000|2024-12-24 13:42:20|11211.9|11199.9|11212.6|11200.6|11212.6|11200.6|11211.9|11199.9|0
1735047750000|2024-12-24 13:42:30|11213|11201|11211|11199|11213|11201|11211|11199|0
1735047760000|2024-12-24 13:42:40|11210.8|11198.8|11210.8|11198.8|11210.8|11198.8|11210.8|11198.8|0
1735047770000|2024-12-24 13:42:50|11210|11198|11210|11198|11210|11198|11210|11198|0
1735047780000|2024-12-24 13:43:00|11209.8|11197.8|11207.9|11195.9|11209.8|11197.8|11207.9|11195.9|1
1735047790000|2024-12-24 13:43:10|11208.3|11196.3|11209.3|11197.3|11209.3|11197.3|11208.3|11196.3|0
1735047800000|2024-12-24 13:43:20|11211.2|11199.2|11209.9|11197.9|11211.2|11199.2|11209.7|11197.7|0
1735047810000|2024-12-24 13:43:30|11209.7|11197.7|11209.7|11197.7|11209.7|11197.7|11209.7|11197.7|0
1735047820000|2024-12-24 13:43:40|11204.3|11196.3|11204.3|11196.3|11204.3|11196.3|11204.3|11196.3|0
1735047840000|2024-12-24 13:44:00|11203.6|11197.6|11215.4|11203.4|11215.4|11203.4|11203.6|11197.6|3
1735047850000|2024-12-24 13:44:10|11215.7|11203.7|11215.4|11203.4|11215.7|11203.7|11215.4|11203.4|0
1735047860000|2024-12-24 13:44:20|11216.6|11204.6|11218.7|11206.7|11218.9|11206.9|11216.6|11204.6|1
1735047870000|2024-12-24 13:44:30|11218.9|11206.9|11218.7|11206.7|11218.9|11206.9|11218.1|11206.1|0
1735047880000|2024-12-24 13:44:40|11217.8|11205.8|11217.1|11205.1|11217.8|11205.8|11215|11203|0
1735047900000|2024-12-24 13:45:00|11217.6|11205.6|11217.4|11205.4|11217.6|11205.6|11217.4|11205.4|0
1735047910000|2024-12-24 13:45:10|11218.5|11206.5|11236|11224|11236.5|11224.5|11218.5|11206.5|2
1735047920000|2024-12-24 13:45:20|11237.5|11225.5|11237.5|11225.5|11237.5|11225.5|11237.5|11225.5|0
1735047950000|2024-12-24 13:45:50|11237.2|11225.2|11237.2|11225.2|11237.2|11225.2|11237.2|11225.2|0
1735047960000|2024-12-24 13:46:00|11236.6|11224.6|11236.9|11224.9|11240.4|11228.4|11236.1|11224.1|2
1735047970000|2024-12-24 13:46:10|11233.6|11221.6|11237.6|11225.6|11237.9|11225.9|11233.6|11221.6|1
1735048030000|2024-12-24 13:47:10|11238|11226|11238|11226|11238|11226|11238|11226|0
1735048050000|2024-12-24 13:47:30|11237.4|11225.4|11237.4|11225.4|11237.4|11225.4|11237.4|11225.4|0
1735048080000|2024-12-24 13:48:00|11235.3|11223.3|11237|11225|11238.1|11226.1|11235.3|11223.3|2
1735048090000|2024-12-24 13:48:10|11237.5|11225.5|11237|11225|11237.7|11225.7|11236.9|11224.9|0
1735048100000|2024-12-24 13:48:20|11236.8|11224.8|11237.9|11225.9|11237.9|11225.9|11236.8|11224.8|1
1735048130000|2024-12-24 13:48:50|11239.9|11227.9|11240.7|11228.7|11240.7|11228.7|11239.9|11227.9|1
1735048140000|2024-12-24 13:49:00|11240.9|11228.9|11247.6|11235.6|11247.6|11235.6|11240.9|11228.9|1
1735048150000|2024-12-24 13:49:10|11246.1|11234.1|11244.7|11232.7|11246.1|11234.1|11244.4|11232.4|0
1735048180000|2024-12-24 13:49:40|11248.5|11236.5|11248.5|11236.5|11248.5|11236.5|11248.5|11236.5|2
1735048190000|2024-12-24 13:49:50|11248.1|11236.1|11248.1|11236.1|11248.1|11236.1|11248.1|11236.1|0
1735048200000|2024-12-24 13:50:00|11248.3|11236.3|11248.3|11236.3|11248.3|11236.3|11248.3|11236.3|1
1735048210000|2024-12-24 13:50:10|11245.6|11233.6|11245.6|11233.6|11245.8|11233.8|11244.9|11232.9|0
1735048240000|2024-12-24 13:50:40|11245.4|11233.4|11244.8|11232.8|11245.4|11233.4|11244.8|11232.8|0
1735048250000|2024-12-24 13:50:50|11245.1|11233.1|11217.1|11205.1|11245.6|11233.6|11217.1|11205.1|2
1735048260000|2024-12-24 13:51:00|11216.2|11204.2|11217.7|11205.7|11222.9|11210.9|11216.2|11204.2|2
1735048310000|2024-12-24 13:51:50|11217.5|11205.5|11215.2|11203.2|11217.5|11205.5|11215.2|11203.2|0
1735048320000|2024-12-24 13:52:00|11215.7|11203.7|11220.1|11208.1|11220.1|11208.1|11215.7|11203.7|1
1735048330000|2024-12-24 13:52:10|11220.9|11208.9|11220.9|11208.9|11220.9|11208.9|11220.9|11208.9|0
1735048350000|2024-12-24 13:52:30|11220.7|11208.7|11220.7|11208.7|11220.7|11208.7|11220.7|11208.7|0
1735048370000|2024-12-24 13:52:50|11219.3|11207.3|11217.8|11205.8|11219.3|11207.3|11217.8|11205.8|5
1735048380000|2024-12-24 13:53:00|11217.5|11205.5|11217.3|11205.3|11217.5|11205.5|11217.3|11205.3|0
1735048390000|2024-12-24 13:53:10|11235|11223|11236.3|11224.3|11236.6|11224.6|11235|11223|4
1735048400000|2024-12-24 13:53:20|11236.6|11224.6|11236.6|11224.6|11236.6|11224.6|11236.6|11224.6|0
1735048420000|2024-12-24 13:53:40|11235.4|11223.4|11235.2|11223.2|11235.4|11223.4|11233.5|11221.5|0
1735048430000|2024-12-24 13:53:50|11238.9|11226.9|11239|11227|11239|11227|11238.9|11226.9|1
1735048440000|2024-12-24 13:54:00|11238.6|11226.6|11238|11226|11238.6|11226.6|11238|11226|1
1735048490000|2024-12-24 13:54:50|11242.8|11230.8|11243.1|11231.1|11243.1|11231.1|11242.8|11230.8|0
1735048500000|2024-12-24 13:55:00|11243.6|11231.6|11242.4|11230.4|11244.2|11232.2|11242.4|11230.4|0
1735048510000|2024-12-24 13:55:10|11242.1|11230.1|11242.1|11230.1|11242.1|11230.1|11242.1|11230.1|1
1735048530000|2024-12-24 13:55:30|11241.9|11229.9|11239.5|11227.5|11241.9|11229.9|11238.9|11226.9|0
1735048540000|2024-12-24 13:55:40|11239.9|11227.9|11239.9|11227.9|11239.9|11227.9|11239.9|11227.9|0
1735048550000|2024-12-24 13:55:50|11240.5|11228.5|11246.2|11234.2|11246.2|11234.2|11240.5|11228.5|1
1735048560000|2024-12-24 13:56:00|11246.5|11234.5|11246.5|11234.5|11246.5|11234.5|11246.5|11234.5|0
1735048640000|2024-12-24 13:57:20|11240|11232|11240|11232|11240|11232|11240|11232|0
1735048650000|2024-12-24 13:57:30|11240.2|11232.2|11246.3|11234.3|11246.3|11234.3|11240.2|11232.2|0
1735048660000|2024-12-24 13:57:40|11246.7|11234.7|11246.7|11234.7|11246.7|11234.7|11246.7|11234.7|0
1735048670000|2024-12-24 13:57:50|11245.6|11233.6|11246.6|11234.6|11246.6|11234.6|11245.6|11233.6|0
1735048700000|2024-12-24 13:58:20|11247.3|11235.3|11247.3|11235.3|11247.3|11235.3|11247.3|11235.3|0
1735048740000|2024-12-24 13:59:00|11241.5|11229.5|11244.7|11232.7|11245.3|11233.3|11241.5|11229.5|1
1735048770000|2024-12-24 13:59:30|11244.5|11232.5|11244.5|11232.5|11244.5|11232.5|11244.5|11232.5|0
1735048800000|2024-12-24 14:00:00|11242.7|11230.7|11242|11230|11244|11232|11242|11230|1
1735048810000|2024-12-24 14:00:10|11243.2|11231.2|11244.5|11232.5|11244.5|11232.5|11243.2|11231.2|1
1735048820000|2024-12-24 14:00:20|11245|11233|11244.7|11232.7|11245|11233|11244.7|11232.7|0
1735048850000|2024-12-24 14:00:50|11243.5|11231.5|11243.5|11231.5|11243.5|11231.5|11243.5|11231.5|0
1735048860000|2024-12-24 14:01:00|11243.6|11231.6|11243.9|11231.9|11243.9|11231.9|11243.6|11231.6|0
1735048890000|2024-12-24 14:01:30|11245.7|11233.7|11246.2|11234.2|11246.2|11234.2|11245.7|11233.7|1
1735048920000|2024-12-24 14:02:00|11247.1|11235.1|11266.3|11254.3|11267.4|11255.4|11247.1|11235.1|2
1735048930000|2024-12-24 14:02:10|11266.6|11254.6|11265.9|11253.9|11266.6|11254.6|11265.7|11253.7|0
1735048970000|2024-12-24 14:02:50|11266.1|11254.1|11266.1|11254.1|11266.1|11254.1|11266.1|11254.1|0
1735048980000|2024-12-24 14:03:00|11266.3|11254.3|11266.3|11254.3|11266.3|11254.3|11266.3|11254.3|0
1735048990000|2024-12-24 14:03:10|11263.9|11251.9|11266.2|11254.2|11266.2|11254.2|11263.9|11251.9|1
1735049040000|2024-12-24 14:04:00|11266.4|11254.4|11265.9|11253.9|11266.4|11254.4|11265.9|11253.9|0
1735049050000|2024-12-24 14:04:10|11265.7|11253.7|11265.7|11253.7|11265.7|11253.7|11265.7|11253.7|0
1735049070000|2024-12-24 14:04:30|11264.5|11252.5|11265.2|11253.2|11265.9|11253.9|11264.5|11252.5|0
1735049080000|2024-12-24 14:04:40|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|0
1735049130000|2024-12-24 14:05:30|11265.7|11253.7|11279.7|11267.7|11279.7|11267.7|11265.7|11253.7|3
1735049140000|2024-12-24 14:05:40|11280.4|11268.4|11283.9|11271.9|11283.9|11271.9|11280.4|11268.4|0
1735049150000|2024-12-24 14:05:50|11283.6|11271.6|11283.9|11271.9|11283.9|11271.9|11283.6|11271.6|0
1735049160000|2024-12-24 14:06:00|11280.9|11268.9|11280.9|11268.9|11280.9|11268.9|11280.9|11268.9|1
1735049200000|2024-12-24 14:06:40|11280.7|11268.7|11280.9|11268.9|11280.9|11268.9|11280.7|11268.7|0
1735049220000|2024-12-24 14:07:00|11282.2|11270.2|11283.9|11271.9|11283.9|11271.9|11281.3|11269.3|1
1735049230000|2024-12-24 14:07:10|11283.6|11271.6|11287|11275|11287|11275|11283.6|11271.6|0
1735049240000|2024-12-24 14:07:20|11279.7|11267.7|11280.1|11268.1|11280.1|11268.1|11277|11265|4
1735049250000|2024-12-24 14:07:30|11279.8|11267.8|11281.4|11269.4|11281.4|11269.4|11279.8|11267.8|0
1735049260000|2024-12-24 14:07:40|11280.2|11268.2|11281.2|11269.2|11281.2|11269.2|11280.2|11268.2|0
1735049290000|2024-12-24 14:08:10|11281.8|11269.8|11281.8|11269.8|11281.8|11269.8|11281.8|11269.8|0
1735049300000|2024-12-24 14:08:20|11282.1|11270.1|11282.1|11270.1|11282.1|11270.1|11282.1|11270.1|0
1735049320000|2024-12-24 14:08:40|11281.8|11269.8|11281.8|11269.8|11281.8|11269.8|11281.8|11269.8|0
1735049380000|2024-12-24 14:09:40|11279.4|11267.4|11280.6|11268.6|11280.9|11268.9|11279.1|11267.1|1
1735049390000|2024-12-24 14:09:50|11281.1|11269.1|11281.1|11269.1|11281.1|11269.1|11281.1|11269.1|0
1735049400000|2024-12-24 14:10:00|11282.1|11270.1|11280.9|11268.9|11282.1|11270.1|11280.6|11268.6|1
1735049410000|2024-12-24 14:10:10|11281.6|11269.6|11281.6|11269.6|11281.6|11269.6|11281.6|11269.6|0
1735049420000|2024-12-24 14:10:20|11278.5|11270.5|11278.5|11270.5|11278.5|11270.5|11278.5|11270.5|0
1735049430000|2024-12-24 14:10:30|11278.7|11270.7|11278.7|11270.7|11278.7|11270.7|11278.7|11270.7|0
1735049440000|2024-12-24 14:10:40|11280.8|11268.8|11280.8|11268.8|11280.8|11268.8|11280.8|11268.8|0
1735049460000|2024-12-24 14:11:00|11281.1|11269.1|11278.9|11270.9|11281.1|11270.9|11278.9|11269.1|0
1735049470000|2024-12-24 14:11:10|11283.3|11271.3|11262.6|11250.6|11283.3|11271.3|11255.7|11243.7|2
1735049480000|2024-12-24 14:11:20|11259.5|11247.5|11259.5|11247.5|11259.5|11247.5|11259.5|11247.5|0
1735049500000|2024-12-24 14:11:40|11258.3|11246.3|11258.2|11246.2|11258.3|11246.3|11257.9|11245.9|0
1735049510000|2024-12-24 14:11:50|11257.9|11245.9|11250.2|11238.2|11257.9|11245.9|11249.2|11237.2|1
1735049520000|2024-12-24 14:12:00|11249.5|11237.5|11250.9|11238.9|11255.4|11243.4|11246.8|11234.8|2
1735049530000|2024-12-24 14:12:10|11251.3|11239.3|11251|11239|11251.3|11239.3|11251|11239|0
1735049580000|2024-12-24 14:13:00|11249.2|11243.2|11249.2|11243.2|11249.2|11243.2|11249.2|11243.2|0
1735049590000|2024-12-24 14:13:10|11249.4|11243.4|11249.4|11243.4|11249.4|11243.4|11249.4|11243.4|0
1735049600000|2024-12-24 14:13:20|11259.1|11247.1|11260.9|11248.9|11262|11250|11259.1|11247.1|5
1735049650000|2024-12-24 14:14:10|11260.1|11248.1|11260.1|11248.1|11260.1|11248.1|11260.1|11248.1|0
1735049700000|2024-12-24 14:15:00|11260.7|11248.7|11274|11262|11276.9|11264.9|11260.7|11248.7|2
1735049730000|2024-12-24 14:15:30|11272|11260|11272|11260|11272|11260|11272|11260|1
1735049740000|2024-12-24 14:15:40|11272.8|11260.8|11272.8|11260.8|11272.8|11260.8|11272.8|11260.8|0
1735049750000|2024-12-24 14:15:50|11258|11246|11252.4|11240.4|11258|11246|11252.4|11240.4|1
1735049760000|2024-12-24 14:16:00|11253|11241|11256.5|11244.5|11256.5|11244.5|11250.2|11238.2|0
1735049820000|2024-12-24 14:17:00|11257.9|11245.9|11257.9|11245.9|11258.2|11246.2|11257.3|11245.3|0
1735049850000|2024-12-24 14:17:30|11259.2|11247.2|11241.1|11229.1|11259.2|11247.2|11241.1|11229.1|2
1735049870000|2024-12-24 14:17:50|11231|11219|11224.8|11212.8|11231|11219|11223.6|11211.6|2
1735049880000|2024-12-24 14:18:00|11223.6|11211.6|11223.8|11211.8|11223.8|11211.8|11223.6|11211.6|2
1735049900000|2024-12-24 14:18:20|11218.8|11206.8|11218.8|11206.8|11218.8|11206.8|11218.8|11206.8|0
1735049910000|2024-12-24 14:18:30|11219.2|11207.2|11225.7|11213.7|11226|11214|11219.2|11207.2|1
1735049920000|2024-12-24 14:18:40|11223.1|11211.1|11221|11209|11223.1|11211.1|11221|11209|0
1735049940000|2024-12-24 14:19:00|11228.5|11216.5|11233.9|11221.9|11234.7|11222.7|11228.5|11216.5|1
1735049950000|2024-12-24 14:19:10|11233.6|11221.6|11233.6|11221.6|11233.9|11221.9|11233|11221|0
1735049960000|2024-12-24 14:19:20|11233|11221|11229.1|11217.1|11233.6|11221.6|11225.2|11213.2|1
1735049980000|2024-12-24 14:19:40|11230|11218|11230.6|11218.6|11230.6|11218.6|11229.5|11217.5|1
1735049990000|2024-12-24 14:19:50|11230.3|11218.3|11229.8|11217.8|11230.6|11218.6|11229.8|11217.8|0
1735050040000|2024-12-24 14:20:40|11232.8|11220.8|11232.8|11220.8|11232.8|11220.8|11232.8|11220.8|1
1735050050000|2024-12-24 14:20:50|11230.2|11218.2|11231.1|11219.1|11231.3|11219.3|11230.2|11218.2|0
1735050060000|2024-12-24 14:21:00|11232.5|11220.5|11232.2|11220.2|11232.8|11220.8|11231.3|11219.3|0
1735050080000|2024-12-24 14:21:20|11233.7|11221.7|11237.3|11225.3|11237.3|11225.3|11233.7|11221.7|1
1735050090000|2024-12-24 14:21:30|11239.6|11227.6|11242.1|11230.1|11242.1|11230.1|11239.6|11227.6|0
1735050110000|2024-12-24 14:21:50|11241.8|11229.8|11241.6|11229.6|11241.8|11229.8|11241.6|11229.6|0
1735050120000|2024-12-24 14:22:00|11242.2|11230.2|11242.2|11230.2|11242.2|11230.2|11242.2|11230.2|0
1735050150000|2024-12-24 14:22:30|11240.8|11228.8|11240.8|11228.8|11240.8|11228.8|11240.8|11228.8|0
1735050180000|2024-12-24 14:23:00|11241.1|11229.1|11241.1|11229.1|11241.1|11229.1|11241.1|11229.1|0
1735050190000|2024-12-24 14:23:10|11241.5|11229.5|11241.5|11229.5|11241.5|11229.5|11241.5|11229.5|0
1735050210000|2024-12-24 14:23:30|11238|11226|11233.9|11227.9|11238|11227.9|11233.9|11226|0
1735050220000|2024-12-24 14:23:40|11233|11227|11235|11227|11235|11227|11233|11227|1
1735050230000|2024-12-24 14:23:50|11239.7|11227.7|11239.7|11227.7|11239.7|11227.7|11239.7|11227.7|1
1735050240000|2024-12-24 14:24:00|11239.1|11227.1|11239.1|11227.1|11239.1|11227.1|11239.1|11227.1|1
1735050300000|2024-12-24 14:25:00|11241.8|11229.8|11239.1|11227.1|11241.8|11229.8|11239.1|11227.1|0
1735050310000|2024-12-24 14:25:10|11238.8|11226.8|11238.8|11226.8|11238.8|11226.8|11238.8|11226.8|1
1735050320000|2024-12-24 14:25:20|11238.2|11226.2|11237.3|11225.3|11238.2|11226.2|11237.3|11225.3|1
1735050330000|2024-12-24 14:25:30|11235.5|11223.5|11235.2|11223.2|11235.5|11223.5|11235.2|11223.2|1
1735050340000|2024-12-24 14:25:40|11236.7|11224.7|11236.4|11224.4|11236.7|11224.7|11236.4|11224.4|0
1735050360000|2024-12-24 14:26:00|11234.4|11222.4|11232.7|11224.7|11234.4|11224.7|11232.7|11221.4|0
1735050370000|2024-12-24 14:26:10|11233.3|11225.3|11233.3|11225.3|11233.3|11225.3|11233.3|11225.3|0
1735050380000|2024-12-24 14:26:20|11226.6|11218.6|11232.7|11220.7|11233|11221|11226.6|11218.6|0
1735050420000|2024-12-24 14:27:00|11233.6|11221.6|11227.4|11215.4|11235.3|11223.3|11227.4|11215.4|0
1735050430000|2024-12-24 14:27:10|11226.1|11214.1|11241.6|11229.6|11241.6|11229.6|11226.1|11214.1|2
1735050440000|2024-12-24 14:27:20|11241.9|11229.9|11241.9|11229.9|11241.9|11229.9|11241.9|11229.9|0
1735050480000|2024-12-24 14:28:00|11244.3|11232.3|11258|11246|11258.8|11246.8|11244.3|11232.3|0
1735050510000|2024-12-24 14:28:30|11262|11250|11258.9|11246.9|11264.7|11252.7|11258.9|11246.9|0
1735050520000|2024-12-24 14:28:40|11259.1|11247.1|11259.1|11247.1|11259.1|11247.1|11259.1|11247.1|0
1735050550000|2024-12-24 14:29:10|11258.6|11246.6|11258.6|11246.6|11258.6|11246.6|11258.6|11246.6|0
1735050560000|2024-12-24 14:29:20|11258.8|11246.8|11258.8|11246.8|11258.8|11246.8|11258.8|11246.8|1
1735050570000|2024-12-24 14:29:30|11259.3|11247.3|11259.3|11247.3|11259.3|11247.3|11259.3|11247.3|0
1735050600000|2024-12-24 14:30:00|11261.2|11249.2|11262.2|11250.2|11263.8|11251.8|11260.9|11248.9|2
1735050610000|2024-12-24 14:30:10|11261.9|11249.9|11262.2|11250.2|11262.2|11250.2|11261.9|11249.9|0
1735050620000|2024-12-24 14:30:20|11261.6|11249.6|11257.6|11245.6|11262|11250|11257.6|11245.6|0
1735050630000|2024-12-24 14:30:30|11256.9|11244.9|11256.9|11244.9|11256.9|11244.9|11256.9|11244.9|0
1735050650000|2024-12-24 14:30:50|11256.1|11244.1|11251.8|11239.8|11256.1|11244.1|11251.8|11239.8|1
1735050660000|2024-12-24 14:31:00|11251.2|11239.2|11250.7|11238.7|11251.2|11239.2|11250.7|11238.7|0
1735050670000|2024-12-24 14:31:10|11249.4|11237.4|11249.4|11237.4|11249.4|11237.4|11249.4|11237.4|0
1735050690000|2024-12-24 14:31:30|11249.7|11237.7|11250.7|11238.7|11251|11239|11249.7|11237.7|0
1735050710000|2024-12-24 14:31:50|11247.6|11239.6|11247.6|11239.6|11247.6|11239.6|11247.6|11239.6|0
1735050720000|2024-12-24 14:32:00|11246.7|11238.7|11250.8|11238.8|11250.8|11238.8|11246.7|11238.7|1
1735050730000|2024-12-24 14:32:10|11252.7|11240.7|11241.9|11229.9|11252.7|11240.7|11240.5|11228.5|3
1735050750000|2024-12-24 14:32:30|11242.9|11230.9|11242.9|11230.9|11242.9|11230.9|11242.9|11230.9|0
1735050760000|2024-12-24 14:32:40|11242.7|11230.7|11242.4|11230.4|11242.7|11230.7|11242.4|11230.4|1
1735050780000|2024-12-24 14:33:00|11242.2|11230.2|11249.8|11237.8|11249.8|11237.8|11242.2|11230.2|2
1735050790000|2024-12-24 14:33:10|11249.2|11237.2|11248.5|11236.5|11251|11239|11248.5|11236.5|0
1735050800000|2024-12-24 14:33:20|11248.8|11236.8|11248.8|11236.8|11248.8|11236.8|11248.8|11236.8|0
1735050810000|2024-12-24 14:33:30|11249|11237|11249.3|11237.3|11249.3|11237.3|11249|11237|0
1735050820000|2024-12-24 14:33:40|11248|11236|11248|11236|11248|11236|11248|11236|0
1735050830000|2024-12-24 14:33:50|11248.2|11236.2|11248.9|11236.9|11248.9|11236.9|11248.2|11236.2|0
1735050840000|2024-12-24 14:34:00|11250|11238|11248.7|11240.7|11253.8|11243.4|11248.7|11237.4|11
1735050870000|2024-12-24 14:34:30|11247.9|11239.9|11247.9|11239.9|11247.9|11239.9|11247.9|11239.9|0
1735050890000|2024-12-24 14:34:50|11245.9|11238.4|11244.2|11238.2|11246.4|11238.9|11244.2|11238.2|1
1735050900000|2024-12-24 14:35:00|11243.3|11237.3|11240.9|11228.9|11243.3|11237.3|11240.9|11228.9|1
1735050910000|2024-12-24 14:35:10|11240.6|11228.6|11241.8|11229.8|11241.8|11229.8|11240.6|11228.6|1
1735050940000|2024-12-24 14:35:40|11241|11229|11240.3|11228.3|11241|11229|11240.3|11228.3|0
1735050950000|2024-12-24 14:35:50|11240.6|11228.6|11239.8|11227.8|11240.6|11228.6|11239.8|11227.8|0
1735050960000|2024-12-24 14:36:00|11239.6|11227.6|11239.3|11227.3|11239.6|11227.6|11239.3|11227.3|1
1735051010000|2024-12-24 14:36:50|11235.9|11223.9|11231.5|11219.5|11235.9|11223.9|11231.2|11219.2|2
1735051020000|2024-12-24 14:37:00|11230.6|11218.6|11230.7|11218.7|11230.7|11218.7|11230.4|11218.4|1
1735051040000|2024-12-24 14:37:20|11232.4|11220.4|11234.1|11222.1|11234.1|11222.1|11232.4|11220.4|4
1735051050000|2024-12-24 14:37:30|11234.3|11222.3|11242.8|11230.8|11242.8|11230.8|11232.9|11222.3|1
1735051060000|2024-12-24 14:37:40|11243.4|11231.4|11243.5|11231.5|11243.8|11231.8|11243.4|11231.4|0
1735051070000|2024-12-24 14:37:50|11243.8|11231.8|11243.8|11231.8|11243.8|11231.8|11243.8|11231.8|0
1735051080000|2024-12-24 14:38:00|11253.8|11241.8|11252.3|11244.3|11254.2|11246.1|11252.1|11241.8|0
1735051090000|2024-12-24 14:38:10|11251.9|11245.9|11251.7|11239.7|11251.9|11245.9|11249|11237|1
1735051100000|2024-12-24 14:38:20|11250.3|11238.3|11250.3|11238.3|11250.3|11238.3|11250.3|11238.3|0
1735051110000|2024-12-24 14:38:30|11250.1|11238.1|11248.6|11236.6|11250.1|11238.1|11248.6|11236.6|1
1735051120000|2024-12-24 14:38:40|11249.1|11237.1|11249.1|11237.1|11249.1|11237.1|11249.1|11237.1|0
1735051130000|2024-12-24 14:38:50|11249.4|11237.4|11249.4|11237.4|11249.4|11237.4|11249.4|11237.4|0
1735051140000|2024-12-24 14:39:00|11248.6|11240.6|11248.6|11240.6|11248.6|11240.6|11248.6|11240.6|0
1735051150000|2024-12-24 14:39:10|11249.4|11241.4|11252.8|11244.8|11254|11244.8|11249.4|11239.7|1
1735051160000|2024-12-24 14:39:20|11252.7|11244.7|11255.5|11243.5|11256.3|11244.7|11252.7|11243.5|2
1735051170000|2024-12-24 14:39:30|11255.7|11243.7|11255.7|11243.7|11255.7|11243.7|11255.7|11243.7|0
1735051190000|2024-12-24 14:39:50|11255.2|11243.2|11255.2|11243.2|11255.2|11243.2|11255.2|11243.2|0
1735051200000|2024-12-24 14:40:00|11255.7|11243.7|11255.7|11243.7|11255.7|11243.7|11255.7|11243.7|0
1735051210000|2024-12-24 14:40:10|11255.5|11243.5|11255.5|11243.5|11255.5|11243.5|11255.5|11243.5|0
1735051220000|2024-12-24 14:40:20|11255.7|11243.7|11255.2|11243.2|11256|11244|11255.2|11243.2|2
1735051230000|2024-12-24 14:40:30|11255.5|11243.5|11256.5|11244.5|11256.5|11246.2|11254.2|11243.5|0
1735051240000|2024-12-24 14:40:40|11256.7|11244.7|11256.7|11244.7|11256.7|11244.7|11256.7|11244.7|0
1735051250000|2024-12-24 14:40:50|11256.2|11244.2|11253.7|11245.7|11256.2|11245.7|11253.7|11244.2|1
1735051260000|2024-12-24 14:41:00|11255.6|11243.6|11255.6|11243.6|11255.6|11243.6|11255.6|11243.6|0
1735051270000|2024-12-24 14:41:10|11252.9|11244.9|11255.8|11243.8|11256.4|11245.3|11252.9|11243.8|1
1735051320000|2024-12-24 14:42:00|11256|11244|11256.9|11244.9|11256.9|11245.7|11253.7|11244|1
1735051330000|2024-12-24 14:42:10|11257.3|11245.3|11257.3|11245.3|11257.3|11245.3|11257.3|11245.3|0
1735051350000|2024-12-24 14:42:30|11254|11246|11251.4|11243.4|11254|11246|11251.4|11243.4|3
1735051360000|2024-12-24 14:42:40|11257.2|11249.2|11257.7|11249.7|11257.7|11250.5|11256.5|11249.2|5
1735051370000|2024-12-24 14:42:50|11256.7|11250.7|11260.3|11248.3|11265.4|11253.4|11256.7|11247.8|3
1735051380000|2024-12-24 14:43:00|11261|11249|11262.9|11250.9|11263.2|11251.2|11261|11249|0
1735051390000|2024-12-24 14:43:10|11262.7|11250.7|11262.7|11250.7|11262.7|11250.7|11262.7|11250.7|0
1735051410000|2024-12-24 14:43:30|11260.9|11248.9|11262.2|11250.2|11262.2|11250.2|11260.9|11248.9|0
1735051420000|2024-12-24 14:43:40|11262.8|11250.8|11261.5|11249.5|11262.8|11250.8|11261.2|11249.2|0
1735051430000|2024-12-24 14:43:50|11263.3|11251.3|11256|11244|11263.3|11251.3|11256|11244|0
1735051440000|2024-12-24 14:44:00|11256.3|11244.3|11258.3|11246.3|11259.6|11247.6|11256.3|11244.3|0
1735051450000|2024-12-24 14:44:10|11258.6|11246.6|11258.2|11246.2|11259.6|11247.6|11256|11244|3
1735051470000|2024-12-24 14:44:30|11257.9|11245.9|11260.7|11248.7|11260.7|11248.7|11257.9|11245.9|0
1735051480000|2024-12-24 14:44:40|11262.9|11250.9|11262.8|11250.8|11263.3|11251.3|11262.8|11250.8|0
1735051490000|2024-12-24 14:44:50|11262.5|11250.5|11262.8|11250.8|11263.1|11251.1|11262.5|11250.5|0
1735051500000|2024-12-24 14:45:00|11263.1|11251.1|11260.2|11248.2|11263.1|11251.1|11259.9|11247.9|1
1735051510000|2024-12-24 14:45:10|11259.6|11247.6|11259.6|11247.6|11259.6|11247.6|11259.6|11247.6|0
1735051520000|2024-12-24 14:45:20|11256.8|11248.8|11258|11246|11258|11248.8|11256.8|11246|1
1735051530000|2024-12-24 14:45:30|11258.6|11246.6|11258.6|11246.6|11258.6|11246.6|11258.6|11246.6|0
1735051540000|2024-12-24 14:45:40|11258.8|11246.8|11258.8|11246.8|11258.8|11246.8|11258.8|11246.8|0
1735051550000|2024-12-24 14:45:50|11261.1|11249.1|11262.9|11250.9|11262.9|11250.9|11261.1|11249.1|0
1735051560000|2024-12-24 14:46:00|11263.2|11251.2|11262.6|11254.6|11264|11254.6|11262.6|11251.2|0
1735051570000|2024-12-24 14:46:10|11262.8|11254.8|11273.1|11261.1|11273.4|11261.4|11262.8|11254.8|3
1735051600000|2024-12-24 14:46:40|11273.4|11261.4|11273.1|11261.1|11273.4|11261.4|11273.1|11261.1|0
1735051610000|2024-12-24 14:46:50|11270.8|11262.8|11269.4|11257.4|11272.4|11262.8|11269.3|11257.3|1
1735051660000|2024-12-24 14:47:40|11270.3|11258.3|11272.5|11260.5|11272.5|11260.5|11270.3|11258.3|0
1735051670000|2024-12-24 14:47:50|11273.4|11261.4|11273.4|11261.4|11273.4|11261.4|11273.4|11261.4|0
1735051680000|2024-12-24 14:48:00|11273.1|11261.1|11273.1|11261.1|11273.1|11261.1|11273.1|11261.1|1
1735051690000|2024-12-24 14:48:10|11272.5|11260.5|11272.2|11260.2|11272.5|11260.5|11271.6|11259.6|0
1735051700000|2024-12-24 14:48:20|11272.4|11260.4|11272.4|11260.4|11272.4|11260.4|11272.4|11260.4|1
1735051710000|2024-12-24 14:48:30|11272.9|11260.9|11272.9|11260.9|11272.9|11260.9|11272.9|11260.9|0
1735051720000|2024-12-24 14:48:40|11274|11262|11273.1|11265.1|11274|11265.1|11273.1|11262|0
1735051730000|2024-12-24 14:48:50|||||||||1
1735051740000|2024-12-24 14:49:00|11272.6|11266.6|11272.6|11266.6|11272.6|11266.6|11272.6|11266.6|0
1735051750000|2024-12-24 14:49:10|11273.1|11267.1|11275.2|11269.2|11275.4|11269.2|11273.1|11267.1|3
1735051760000|2024-12-24 14:49:20|11275.4|11269.4|11275.4|11269.4|11275.6|11269.4|11275.4|11267.6|2
1735051780000|2024-12-24 14:49:40|11275.9|11269.9|11276.8|11270.8|11276.8|11270.8|11275.9|11269.9|1
1735051790000|2024-12-24 14:49:50|11277.5|11271.5|11290.9|11278.9|11294.1|11282.1|11277.5|11271.5|3
1735051800000|2024-12-24 14:50:00|11291.7|11279.7|11292.5|11284.5|11294.2|11287.3|11291.7|11279.7|2
1735051810000|2024-12-24 14:50:10|11292.6|11280.6|11293.5|11281.5|11293.8|11283.4|11291.4|11279.7|5
1735051820000|2024-12-24 14:50:20|11293.7|11281.7|11293.7|11281.7|11293.7|11281.7|11293.7|11281.7|1
1735051830000|2024-12-24 14:50:30|11292.4|11284.4|11292|11286|11292.7|11286|11292|11284.4|0
1735051840000|2024-12-24 14:50:40|11292.4|11286.4|11292.4|11286.4|11292.4|11286.4|11292.4|11286.4|1
1735051850000|2024-12-24 14:50:50|11291|11285|11285.9|11273.9|11291|11285|11285.9|11273.9|1
1735051860000|2024-12-24 14:51:00|11282.8|11274.8|11288.8|11276.8|11292.1|11280.1|11279.1|11272.4|0
1735051870000|2024-12-24 14:51:10|11289.9|11277.9|11291.3|11279.3|11291.3|11279.3|11289.9|11277.9|1
1735051880000|2024-12-24 14:51:20|11290.6|11278.6|11290.9|11278.9|11290.9|11278.9|11290.6|11278.6|0
1735051890000|2024-12-24 14:51:30|11289.5|11277.5|11289.5|11277.5|11289.5|11277.5|11289.5|11277.5|0
1735051900000|2024-12-24 14:51:40|11289.1|11277.1|11287.1|11275.1|11289.1|11277.1|11285.1|11274.8|1
1735051910000|2024-12-24 14:51:50|11287.4|11275.4|11289.8|11277.8|11289.8|11279.6|11287.4|11275.4|0
1735051920000|2024-12-24 14:52:00|11290.1|11278.1|11290.1|11278.1|11290.1|11278.1|11290.1|11278.1|0
1735051930000|2024-12-24 14:52:10|11290.3|11278.3|11289.6|11281.6|11290.9|11281.6|11289.2|11278.3|3
1735051940000|2024-12-24 14:52:20|11290.1|11282.1|11290.3|11284.3|11290.3|11284.3|11290.1|11282.1|4
1735051950000|2024-12-24 14:52:30|11290.6|11284.6|11290.8|11284.8|11290.8|11284.8|11290.6|11284.6|1
1735051960000|2024-12-24 14:52:40|11290.3|11284.3|11286.1|11274.1|11290.3|11284.3|11284.7|11272.7|8
1735051970000|2024-12-24 14:52:50|11286|11274|11273.1|11261.1|11286|11274|11271.7|11259.7|0
1735051980000|2024-12-24 14:53:00|11270.5|11258.5|11268.5|11256.5|11270.5|11258.5|11265|11253|1
1735051990000|2024-12-24 14:53:10|11274|11262|11262.5|11250.5|11274|11262|11262.5|11250.5|3
1735052000000|2024-12-24 14:53:20|11262.8|11250.8|11263|11251|11263.3|11251.3|11261.8|11249.8|0
1735052010000|2024-12-24 14:53:30|11263.4|11251.4|11263.7|11251.7|11263.7|11251.7|11263.4|11251.4|1
1735052020000|2024-12-24 14:53:40|11264.9|11252.9|11264.7|11252.7|11264.9|11252.9|11264.4|11252.4|0
1735052040000|2024-12-24 14:54:00|11264.9|11252.9|11263.5|11251.5|11264.9|11252.9|11263.5|11251.5|2
1735052050000|2024-12-24 14:54:10|11262.8|11250.8|11263.3|11251.3|11263.3|11251.3|11262.8|11250.8|0
1735052070000|2024-12-24 14:54:30|11263.5|11251.5|11277.3|11265.3|11277.3|11265.3|11263.5|11251.5|1
1735052080000|2024-12-24 14:54:40|11278|11266|11276.2|11264.2|11278|11266|11275.7|11263.7|1
1735052090000|2024-12-24 14:54:50|11277|11265|11277|11265|11278.4|11266.4|11276|11264|0
1735052100000|2024-12-24 14:55:00|11277.4|11265.4|11272|11264|11277.5|11265.5|11272|11261|1
1735052120000|2024-12-24 14:55:20|11271.9|11265.9|11271.9|11265.9|11271.9|11265.9|11271.9|11265.9|1
1735052150000|2024-12-24 14:55:50|11272.6|11266.6|11276.2|11268.2|11276.4|11268.2|11272.6|11264.4|1
1735052160000|2024-12-24 14:56:00|11276.7|11268.7|11276.2|11268.2|11276.7|11268.7|11276.2|11268.2|0
1735052180000|2024-12-24 14:56:20|11274.9|11268.9|11274.9|11268.9|11274.9|11268.9|11274.9|11268.9|0
1735052190000|2024-12-24 14:56:30|11286|11274|11292|11280|11292|11280|11286|11274|2
1735052200000|2024-12-24 14:56:40|11291.9|11279.9|11292.5|11280.5|11292.5|11280.5|11291.9|11279.9|0
1735052220000|2024-12-24 14:57:00|11292.8|11280.8|11290|11278|11292.8|11283.4|11280.7|11268.7|3
1735052230000|2024-12-24 14:57:10|11290.4|11278.4|11292.2|11284.2|11292.2|11284.2|11290.4|11278.4|1
1735052240000|2024-12-24 14:57:20|11291.7|11280.2|11291.9|11279.9|11292.2|11280.2|11291.2|11279.2|1
1735052250000|2024-12-24 14:57:30|11288.4|11276.4|11287.6|11275.6|11289|11277|11287.6|11275.6|0
1735052260000|2024-12-24 14:57:40|11288.2|11276.2|11290|11278|11290|11278|11288.2|11276.2|2
1735052270000|2024-12-24 14:57:50|11286.9|11274.9|11286.9|11274.9|11286.9|11274.9|11286.9|11274.9|0
1735052280000|2024-12-24 14:58:00|11285.6|11273.6|11285.7|11273.7|11286|11274|11285.5|11273.5|0
1735052290000|2024-12-24 14:58:10|11287.7|11275.7|11289.4|11281.4|11291.3|11281.4|11287.7|11275.7|4
1735052310000|2024-12-24 14:58:30|11289.6|11281.6|11289.2|11283.2|11289.6|11283.2|11289|11281.6|3
1735052320000|2024-12-24 14:58:40|11289.4|11283.4|11290.7|11278.7|11290.7|11283.4|11289.4|11278.7|1
1735052330000|2024-12-24 14:58:50|11289.3|11277.3|11287.6|11275.6|11289.3|11277.3|11286.2|11274.2|0
1735052340000|2024-12-24 14:59:00|11288.5|11276.5|11288.5|11276.5|11288.5|11276.5|11288.5|11276.5|0
1735052350000|2024-12-24 14:59:10|11288.2|11276.2|11289.5|11277.5|11290|11278|11288.2|11276.2|0
1735052360000|2024-12-24 14:59:20|11286.2|11274.2|11286.5|11274.5|11286.5|11274.5|11285.9|11273.9|1
1735052370000|2024-12-24 14:59:30|11287.9|11275.9|11288.2|11276.2|11288.2|11276.2|11287.9|11275.9|0
1735052380000|2024-12-24 14:59:40|11288.4|11276.4|11288.4|11276.4|11288.4|11276.4|11288.4|11276.4|0
1735052390000|2024-12-24 14:59:50|11288.1|11276.1|11288.2|11276.2|11288.2|11276.2|11288.1|11276.1|0
1735052400000|2024-12-24 15:00:00|11289|11277|11290.1|11278.1|11290.1|11278.1|11289|11277|0
1735052410000|2024-12-24 15:00:10|11290.3|11278.3|11290.2|11278.2|11290.5|11278.5|11290|11278|0
1735052420000|2024-12-24 15:00:20|11289.9|11277.9|11288.2|11280.2|11289.9|11280.2|11288.2|11277.9|0
1735052430000|2024-12-24 15:00:30|11289.9|11277.9|11287.6|11279.6|11289.9|11279.6|11287.6|11277.9|0
1735052440000|2024-12-24 15:00:40|11287.4|11279.4|11287.4|11279.4|11287.4|11279.4|11287.4|11279.4|0
1735052480000|2024-12-24 15:01:20|11287.7|11279.7|11287.4|11279.4|11287.7|11279.7|11287.4|11279.4|0
1735052490000|2024-12-24 15:01:30|11284.6|11272.6|11282.9|11274.9|11284.6|11274.9|11282.9|11272.3|2
1735052530000|2024-12-24 15:02:10|11292|11280|11293|11281|11293|11281|11292|11280|2
1735052540000|2024-12-24 15:02:20|11290.4|11282.4|11290.4|11282.4|11290.4|11282.4|11290.4|11282.4|0
1735052550000|2024-12-24 15:02:30|11290.2|11282.2|11292.6|11280.6|11293.4|11283.1|11290.2|11280.3|0
1735052560000|2024-12-24 15:02:40|11292.8|11280.8|11292.8|11280.8|11292.8|11280.8|11292.8|11280.8|0
1735052580000|2024-12-24 15:03:00|11292.4|11280.4|11292.4|11280.4|11292.4|11280.4|11292.4|11280.4|0
1735052590000|2024-12-24 15:03:10|11292.7|11280.7|11293.4|11281.4|11293.4|11281.4|11292.4|11280.4|0
1735052630000|2024-12-24 15:03:50|11291.7|11283.7|11291.7|11283.7|11291.7|11283.7|11291.7|11283.7|0
1735052650000|2024-12-24 15:04:10|11292.5|11284.5|11292.5|11284.5|11292.5|11284.5|11292.5|11284.5|0
1735052670000|2024-12-24 15:04:30|11293|11285|11293.2|11285.2|11293.2|11285.2|11293|11285|1
1735052690000|2024-12-24 15:04:50|11292.5|11286.5|11292.5|11286.5|11292.5|11286.5|11292.5|11286.5|0
1735052710000|2024-12-24 15:05:10|11292.9|11286.9|11292.7|11286.7|11292.9|11286.9|11292.7|11286.7|1
1735052740000|2024-12-24 15:05:40|11293.4|11285.4|11293.4|11285.4|11293.4|11285.4|11293.4|11285.4|1
1735052760000|2024-12-24 15:06:00|11292.5|11286.5|11292.5|11286.5|11292.5|11286.5|11292.5|11286.5|0
1735052820000|2024-12-24 15:07:00|11290.3|11284.3|11293.2|11287.2|11293.2|11287.2|11290|11284|6
1735052830000|2024-12-24 15:07:10|11293.4|11287.4|11293.4|11287.4|11293.4|11287.4|11293.4|11287.4|0
1735052840000|2024-12-24 15:07:20|11293.6|11287.6|11293.9|11287.9|11293.9|11287.9|11293.6|11287.6|4
1735052850000|2024-12-24 15:07:30|11293.7|11287.7|11293.7|11287.7|11293.7|11287.7|11293.7|11287.7|0
1735052860000|2024-12-24 15:07:40|11292.9|11286.9|11293.1|11287.1|11293.1|11287.1|11292.9|11286.9|1
1735052870000|2024-12-24 15:07:50|11293.6|11287.6|11293.6|11287.6|11293.6|11287.6|11293.6|11287.6|1
1735052880000|2024-12-24 15:08:00|11300.4|11294.4|11336.4|11328.4|11336.4|11328.4|11300.4|11294.4|4
1735052890000|2024-12-24 15:08:10|11342.3|11330.3|11371.4|11359.4|11371.4|11359.4|11340.8|11328.8|9
1735052900000|2024-12-24 15:08:20|11371.2|11359.2|11383.8|11371.8|11384.4|11372.4|11368.7|11356.7|8
1735052910000|2024-12-24 15:08:30|11382.3|11374.3|11405.3|11393.3|11407.7|11395.7|11381.8|11373.8|8
1735052920000|2024-12-24 15:08:40|11405.5|11393.5|11406.8|11394.8|11406.8|11394.8|11405.5|11393.5|0
1735052930000|2024-12-24 15:08:50|11407.3|11395.3|11409|11397|11411.8|11399.8|11404.5|11392.5|3
1735052940000|2024-12-24 15:09:00|11409.3|11397.3|11410.7|11398.7|11410.7|11398.7|11408.8|11396.8|1
1735052950000|2024-12-24 15:09:10|11411.2|11399.2|11424.1|11412.1|11424.3|11412.3|11411.2|11399.2|3
1735052970000|2024-12-24 15:09:30|11432.6|11420.6|11409.1|11397.1|11433.3|11421.3|11406|11394|3
1735052980000|2024-12-24 15:09:40|11410.6|11398.6|11419.4|11407.4|11420.4|11408.4|11410.6|11398.6|2
1735052990000|2024-12-24 15:09:50|11418.9|11406.9|11426.4|11414.4|11427.4|11415.4|11418.4|11406.4|0
1735053000000|2024-12-24 15:10:00|11426.7|11414.7|11423.7|11415.7|11433.2|11421.2|11423.7|11414.1|6
1735053010000|2024-12-24 15:10:10|11431.1|11419.1|11439.4|11427.4|11440.9|11428.9|11431.1|11419.1|4
1735053020000|2024-12-24 15:10:20|11436.5|11424.5|11434.7|11422.7|11436.5|11424.5|11434.7|11422.7|0
1735053030000|2024-12-24 15:10:30|11439|11427|11436.6|11424.6|11439|11427|11436.6|11424.6|1
1735053040000|2024-12-24 15:10:40|11436.1|11424.1|11436.1|11424.1|11436.1|11424.1|11436.1|11424.1|0
1735053060000|2024-12-24 15:11:00|11436.4|11424.4|11416.6|11408.6|11437.5|11425.5|11416.6|11405.9|3
1735053070000|2024-12-24 15:11:10|11415.3|11403.3|11411.2|11399.2|11415.3|11403.3|11405.3|11393.3|1
1735053080000|2024-12-24 15:11:20|11411.8|11399.8|11412.4|11400.4|11412.4|11400.4|11411.8|11399.8|1
1735053090000|2024-12-24 15:11:30|11412.9|11400.9|11413.9|11401.9|11414.4|11402.4|11412.9|11400.9|2
1735053100000|2024-12-24 15:11:40|11413.5|11401.5|11403.9|11391.9|11413.5|11401.5|11403.9|11391.9|3
1735053110000|2024-12-24 15:11:50|11406.3|11394.3|11424.2|11412.2|11425.6|11413.6|11406.3|11394.3|5
1735053120000|2024-12-24 15:12:00|11425.9|11413.9|11427.1|11415.1|11427.1|11415.1|11424.7|11412.7|0
1735053140000|2024-12-24 15:12:20|11424.5|11412.5|11424.5|11412.5|11424.5|11412.5|11423.7|11411.7|0
1735053150000|2024-12-24 15:12:30|11424.2|11412.2|11424.5|11412.5|11424.5|11412.5|11424.2|11412.2|0
1735053160000|2024-12-24 15:12:40|11426.5|11414.5|11432.8|11420.8|11432.8|11420.8|11426.5|11414.5|2
1735053170000|2024-12-24 15:12:50|11432.6|11420.6|11419|11407|11432.6|11420.6|11419|11407|2
1735053180000|2024-12-24 15:13:00|11419.3|11407.3|11419.3|11407.3|11419.3|11407.3|11419.3|11407.3|0
1735053190000|2024-12-24 15:13:10|11418.7|11406.7|11418.1|11406.1|11418.9|11406.9|11418.1|11406.1|1
1735053200000|2024-12-24 15:13:20|11418.4|11406.4|11421.5|11409.5|11422|11410|11418.4|11406.4|0
1735053230000|2024-12-24 15:13:50|11420.9|11408.9|11421.7|11409.7|11422.8|11410.8|11420.9|11408.9|1
1735053240000|2024-12-24 15:14:00|11414.5|11406.5|11430.6|11418.6|11431|11419|11414.5|11404.7|6
1735053250000|2024-12-24 15:14:10|11432|11420|11432.2|11420.2|11432.2|11420.2|11432|11420|0
1735053280000|2024-12-24 15:14:40|11450.5|11438.5|11450.5|11438.5|11450.5|11438.5|11450.5|11438.5|1
1735053290000|2024-12-24 15:14:50|11448.8|11436.8|11459.5|11447.5|11459.5|11447.5|11448.3|11436.3|16
1735053300000|2024-12-24 15:15:00|11461.4|11449.4|11466.9|11454.9|11466.9|11454.9|11461.4|11449.4|2
1735053310000|2024-12-24 15:15:10|11466.5|11454.5|11474.7|11462.7|11475.9|11463.9|11466.5|11454.5|4
1735053320000|2024-12-24 15:15:20|11475.2|11463.2|11475.8|11463.8|11476.1|11464.1|11475.2|11463.2|2
1735053330000|2024-12-24 15:15:30|11476.1|11464.1|11476.9|11464.9|11476.9|11464.9|11476.1|11464.1|0
1735053340000|2024-12-24 15:15:40|11476.6|11464.6|11476.9|11464.9|11476.9|11464.9|11476.6|11464.6|3
1735053360000|2024-12-24 15:16:00|11475.5|11463.5|11475.5|11463.5|11475.5|11463.5|11475.5|11463.5|1
1735053370000|2024-12-24 15:16:10|11475.7|11463.7|11478|11466|11478|11466|11475.7|11463.7|0
1735053390000|2024-12-24 15:16:30|11480.7|11468.7|11482.3|11470.3|11482.3|11470.3|11480.7|11468.7|0
1735053400000|2024-12-24 15:16:40|11482.7|11470.7|11482.7|11470.7|11482.7|11470.7|11482.7|11470.7|0
1735053410000|2024-12-24 15:16:50|11482.4|11470.4|11482.4|11470.4|11482.4|11470.4|11482.4|11470.4|0
1735053450000|2024-12-24 15:17:30|11467.7|11459.7|11474.4|11462.4|11474.4|11462.4|11467.7|11459.2|1
1735053470000|2024-12-24 15:17:50|11474.9|11462.9|11476.3|11464.3|11476.3|11464.3|11474.9|11462.9|0
1735053480000|2024-12-24 15:18:00|11476.9|11464.9|11483.4|11471.4|11483.4|11471.4|11476.9|11464.9|1
1735053490000|2024-12-24 15:18:10|11484.3|11472.3|11478.2|11466.2|11484.5|11472.5|11476.6|11464.6|53
1735053500000|2024-12-24 15:18:20|11479|11467|11479.5|11467.5|11479.5|11467.5|11478.9|11466.9|1
1735053510000|2024-12-24 15:18:30|11480.4|11468.4|11484.9|11472.9|11487.4|11475.4|11480.4|11468.4|3
1735053520000|2024-12-24 15:18:40|11485.1|11473.1|11485.8|11473.8|11486.9|11474.9|11484.6|11472.6|11
1735053530000|2024-12-24 15:18:50|11485.6|11473.6|11487.3|11475.3|11487.3|11475.3|11483.5|11471.5|2
1735053540000|2024-12-24 15:19:00|11486.8|11474.8|11486.6|11474.6|11487.2|11475.2|11486.6|11474.6|1
1735053550000|2024-12-24 15:19:10|11486.5|11474.5|11487.7|11475.7|11487.7|11475.7|11484.7|11472.7|10
1735053560000|2024-12-24 15:19:20|11486|11474|11485.2|11473.2|11486.6|11474.6|11485.2|11473.2|3
1735053570000|2024-12-24 15:19:30|11484.4|11472.4|11481.2|11469.2|11484.4|11472.4|11477.7|11469|1
1735053590000|2024-12-24 15:19:50|11479|11467|11477.9|11465.9|11479|11467|11477.9|11465.9|2
1735053600000|2024-12-24 15:20:00|11473.6|11465.6|11469.7|11457.7|11473.6|11465.6|11461.5|11449.5|5
1735053610000|2024-12-24 15:20:10|11469.9|11457.9|11472.2|11460.2|11473.1|11463.9|11469.9|11457.9|5
1735053620000|2024-12-24 15:20:20|11465.4|11453.4|11465.4|11453.4|11465.4|11453.4|11465.4|11453.4|1
1735053630000|2024-12-24 15:20:30|11465.2|11453.2|11464.4|11452.4|11465.2|11453.2|11464.4|11452.4|0
1735053640000|2024-12-24 15:20:40|11464.6|11452.6|11452.9|11440.9|11464.6|11452.6|11449.9|11437.9|4
1735053660000|2024-12-24 15:21:00|11453.8|11441.8|11450.2|11438.2|11453.8|11441.8|11448.8|11436.8|5
1735053670000|2024-12-24 15:21:10|11451.9|11439.9|11451.5|11439.5|11453|11441|11451.5|11439.5|2
1735053680000|2024-12-24 15:21:20|11451.9|11439.9|11454|11442|11455|11443|11451.9|11439.9|2
1735053690000|2024-12-24 15:21:30|11454.2|11442.2|11459.3|11447.3|11459.3|11447.3|11453.9|11441.9|1
1735053700000|2024-12-24 15:21:40|11458.5|11446.5|11457.6|11445.6|11458.7|11446.7|11457.3|11445.3|1
1735053710000|2024-12-24 15:21:50|11457.3|11445.3|11457.9|11445.9|11457.9|11445.9|11457.3|11445.3|0
1735053720000|2024-12-24 15:22:00|11457.3|11445.3|11455.3|11443.3|11457.3|11445.3|11455|11443|1
1735053730000|2024-12-24 15:22:10|11466.9|11454.9|11467.7|11455.7|11470.4|11458.4|11466.9|11454.9|2
1735053740000|2024-12-24 15:22:20|11469|11457|11468.4|11456.4|11469|11457|11468.4|11456.4|0
1735053750000|2024-12-24 15:22:30|11468.1|11456.1|11456.2|11444.2|11468.1|11456.1|11456.2|11444.2|2
1735053760000|2024-12-24 15:22:40|11455.6|11443.6|11455.2|11443.2|11456.3|11444.3|11454.6|11442.6|1
1735053770000|2024-12-24 15:22:50|11464.1|11452.1|11461.9|11449.9|11465.2|11453.2|11461.9|11449.9|1
1735053780000|2024-12-24 15:23:00|11460.6|11448.6|11452.8|11444.8|11461.1|11449.1|11452.8|11443.9|3
1735053790000|2024-12-24 15:23:10|11453.6|11445.6|11452.7|11440.7|11453.6|11445.6|11452.7|11440.7|1
1735053810000|2024-12-24 15:23:30|11451.2|11439.2|11443.6|11431.6|11451.2|11439.2|11443.6|11431.6|2
1735053820000|2024-12-24 15:23:40|11440.9|11432.9|11440.7|11432.7|11440.9|11432.9|11440.7|11432.7|0
1735053830000|2024-12-24 15:23:50|11434.7|11422.7|11434.8|11422.8|11434.8|11422.8|11432.6|11420.6|1
1735053840000|2024-12-24 15:24:00|11434.6|11422.6|11429.1|11417.1|11434.6|11422.6|11429.1|11417.1|0
1735053850000|2024-12-24 15:24:10|11426.2|11418.2|11426.2|11418.2|11426.2|11418.2|11426.2|11418.2|1
1735053860000|2024-12-24 15:24:20|11426|11418|11426|11418|11426|11418|11426|11418|1
1735053880000|2024-12-24 15:24:40|11426.4|11418.4|11424.3|11412.3|11426.4|11418.4|11418.9|11406.9|3
1735053890000|2024-12-24 15:24:50|11425.4|11413.4|11420.4|11408.4|11425.6|11413.6|11420.4|11408.4|0
1735053900000|2024-12-24 15:25:00|11415.1|11403.1|11407.1|11395.1|11415.1|11403.1|11405.6|11393.6|1
1735053910000|2024-12-24 15:25:10|11406.8|11394.8|11410.1|11398.1|11410.1|11398.1|11406.8|11394.8|3
1735053920000|2024-12-24 15:25:20|11408.1|11396.1|11407.3|11395.3|11408.6|11396.6|11406.8|11394.8|0
1735053930000|2024-12-24 15:25:30|11397.2|11385.2|11396.3|11384.3|11397.2|11385.2|11395.5|11383.5|1
1735053940000|2024-12-24 15:25:40|11397.5|11385.5|11417|11405|11417|11405|11396.6|11385.5|1
1735053950000|2024-12-24 15:25:50|11417.8|11405.8|11419.1|11407.1|11419.1|11407.1|11417.8|11405.8|0
1735053960000|2024-12-24 15:26:00|11418.7|11406.7|11421.5|11409.5|11421.5|11409.5|11418.7|11406.7|0
1735053970000|2024-12-24 15:26:10|11421.8|11409.8|11427.5|11415.5|11428.2|11416.2|11420.5|11408.9|2
1735053980000|2024-12-24 15:26:20|11409.2|11397.2|11405.5|11393.5|11409.2|11397.2|11405.2|11393.2|10
1735053990000|2024-12-24 15:26:30|11410.2|11398.2|11410.2|11398.2|11410.2|11398.2|11410.2|11398.2|0
1735054000000|2024-12-24 15:26:40|11411.3|11399.3|11405|11393|11412.4|11400.4|11405|11393|2
1735054010000|2024-12-24 15:26:50|11404.4|11392.4|11404|11392|11404.4|11392.4|11404|11392|0
1735054020000|2024-12-24 15:27:00|11404.6|11392.6|11407|11395|11407|11395|11404.6|11392.6|0
1735054030000|2024-12-24 15:27:10|11407.2|11395.2|11407.2|11395.2|11407.2|11395.2|11407.2|11395.2|0
1735054040000|2024-12-24 15:27:20|11404.7|11392.7|11402.3|11390.3|11404.7|11392.7|11401|11389|1
1735054050000|2024-12-24 15:27:30|11403.6|11391.6|11395|11383|11403.6|11391.6|11390.4|11380.7|2
1735054060000|2024-12-24 15:27:40|11392.9|11380.9|11391.9|11383.9|11394.3|11383.9|11391.9|11380.9|4
1735054070000|2024-12-24 15:27:50|11390.4|11382.4|11382.9|11376.9|11393.6|11383.2|11382.9|11375.7|3
1735054080000|2024-12-24 15:28:00|11387.7|11375.7|11387.9|11375.9|11390.9|11378.9|11387.7|11375.7|16
1735054090000|2024-12-24 15:28:10|11389.7|11377.7|11389.7|11377.7|11389.7|11377.7|11388.9|11376.9|0
1735054100000|2024-12-24 15:28:20|11390.7|11378.7|11390.1|11378.1|11391.3|11379.3|11389.9|11377.9|0
1735054110000|2024-12-24 15:28:30|11389.9|11377.9|11390.1|11378.1|11390.4|11378.4|11389.9|11377.9|0
1735054120000|2024-12-24 15:28:40|11390.2|11378.2|11390.1|11378.1|11390.7|11378.7|11389.9|11377.9|0
1735054130000|2024-12-24 15:28:50|11389.9|11377.9|11380.9|11368.9|11389.9|11377.9|11371.4|11359.4|7
1735054140000|2024-12-24 15:29:00|11377.5|11365.5|11366.9|11354.9|11377.5|11365.5|11365.7|11353.7|5
1735054150000|2024-12-24 15:29:10|11368.6|11356.6|11381|11369|11381|11369|11367.5|11355.5|4
1735054160000|2024-12-24 15:29:20|11377.6|11365.6|11378.5|11366.5|11378.8|11366.8|11377.6|11365.6|1
1735054170000|2024-12-24 15:29:30|11378.8|11366.8|11370.5|11358.5|11378.8|11366.8|11368.7|11356.7|2
1735054180000|2024-12-24 15:29:40|11371.4|11359.4|11371.1|11359.1|11371.4|11359.4|11371.1|11359.1|0
1735054200000|2024-12-24 15:30:00|11370.9|11358.9|11376|11364|11376.7|11364.7|11370.9|11358.9|0
1735054210000|2024-12-24 15:30:10|11375.6|11363.6|11376.6|11364.6|11376.6|11364.6|11375.6|11363.6|0
1735054220000|2024-12-24 15:30:20|11389.4|11377.4|11389.1|11377.1|11389.4|11377.4|11389.1|11377.1|0
1735054230000|2024-12-24 15:30:30|11388.9|11376.9|11391.4|11379.4|11391.4|11379.4|11388.9|11376.9|0
1735054240000|2024-12-24 15:30:40|11394|11382|11393.6|11381.6|11397|11385|11393.6|11381.6|0
1735054250000|2024-12-24 15:30:50|11395.5|11383.5|11390.8|11378.8|11395.5|11383.5|11390.8|11378.8|1
1735054260000|2024-12-24 15:31:00|11392.2|11380.2|11394.6|11382.6|11396.4|11384.4|11392.2|11380.2|2
1735054270000|2024-12-24 15:31:10|11394.4|11382.4|11404|11392|11404|11392|11394.4|11382.4|0
1735054280000|2024-12-24 15:31:20|11404.3|11392.3|11403.3|11391.3|11404.3|11392.3|11403.3|11391.3|0
1735054300000|2024-12-24 15:31:40|11403.5|11391.5|11403.5|11391.5|11403.5|11391.5|11403.5|11391.5|0
1735054320000|2024-12-24 15:32:00|11404.7|11392.7|11405.1|11393.1|11405.1|11393.1|11404.7|11392.7|0
1735054330000|2024-12-24 15:32:10|11405.3|11393.3|11405.3|11393.3|11405.3|11393.3|11405.3|11393.3|0
1735054350000|2024-12-24 15:32:30|11405.6|11393.6|11405.6|11393.6|11405.6|11393.6|11405.6|11393.6|0
1735054360000|2024-12-24 15:32:40|11405.3|11393.3|11403.7|11391.7|11405.3|11393.3|11401.7|11389.7|3
1735054380000|2024-12-24 15:33:00|11405|11393|11409|11397|11409|11397|11404|11392|0
1735054390000|2024-12-24 15:33:10|11409.4|11397.4|11409.4|11397.4|11409.4|11397.4|11409.4|11397.4|0
1735054420000|2024-12-24 15:33:40|11402.7|11390.7|11402.7|11390.7|11402.7|11390.7|11402.7|11390.7|0
1735054450000|2024-12-24 15:34:10|11402.2|11390.2|11402.2|11390.2|11402.2|11390.2|11402.2|11390.2|0
1735054460000|2024-12-24 15:34:20|11398.7|11390.7|11398.7|11390.7|11398.7|11390.7|11398.7|11390.7|0
1735054470000|2024-12-24 15:34:30|11397.5|11389.5|11397.5|11389.5|11397.5|11389.5|11397.5|11389.5|0
1735054500000|2024-12-24 15:35:00|11396.7|11384.7|11398.9|11386.9|11398.9|11386.9|11393.7|11381.7|5
1735054510000|2024-12-24 15:35:10|11405.8|11393.8|11400.5|11388.5|11405.8|11393.8|11400.5|11388.5|1
1735054520000|2024-12-24 15:35:20|11390.2|11378.2|11400.3|11388.3|11400.3|11388.3|11390.2|11378.2|5
1735054540000|2024-12-24 15:35:40|11400.5|11388.5|11400.5|11388.5|11400.5|11388.5|11400.5|11388.5|0
1735054550000|2024-12-24 15:35:50|11403.7|11391.7|11407.5|11395.5|11407.5|11395.5|11403.7|11391.7|0
1735054560000|2024-12-24 15:36:00|11383.7|11375.7|11386.7|11374.7|11386.7|11375.7|11383.7|11374.7|1
1735054570000|2024-12-24 15:36:10|11388.8|11376.8|11386.9|11374.9|11388.8|11376.8|11386.9|11374.9|0
1735054580000|2024-12-24 15:36:20|11372.4|11360.4|11383.7|11371.7|11385.2|11373.2|11372.4|11360.4|3
1735054590000|2024-12-24 15:36:30|11384|11372|11389.3|11377.3|11390|11378|11384|11372|0
1735054600000|2024-12-24 15:36:40|11389.7|11377.7|11389.7|11377.7|11389.7|11377.7|11389.7|11377.7|0
1735054620000|2024-12-24 15:37:00|11394.8|11382.8|11406|11394|11407|11395|11394.8|11382.8|1
1735054660000|2024-12-24 15:37:40|11405.5|11393.5|11404.4|11392.4|11405.5|11393.5|11404.4|11392.4|0
1735054680000|2024-12-24 15:38:00|11405.2|11393.2|11399.5|11391.5|11405.8|11393.8|11399.5|11389.4|1
1735054690000|2024-12-24 15:38:10|||||||||1
1735054720000|2024-12-24 15:38:40|11407.8|11395.8|11407.3|11395.3|11407.8|11395.8|11407.3|11395.3|1
1735054730000|2024-12-24 15:38:50|11408.3|11396.3|11408|11396|11408.3|11396.3|11408|11396|0
1735054740000|2024-12-24 15:39:00|11408.6|11396.6|11409.3|11397.3|11409.3|11397.3|11408.6|11396.6|0
1735054750000|2024-12-24 15:39:10|11409.5|11397.5|11409.5|11397.5|11409.5|11397.5|11409.5|11397.5|0
1735054770000|2024-12-24 15:39:30|11411|11399|11415.2|11403.2|11415.2|11404|11411|11399|10
1735054780000|2024-12-24 15:39:40|11415.4|11403.4|11421.1|11409.1|11421.1|11409.1|11415.4|11403.4|1
1735054790000|2024-12-24 15:39:50|11422|11410|11424.3|11412.3|11427.9|11415.9|11422|11410|3
1735054800000|2024-12-24 15:40:00|11424|11412|11425.3|11413.3|11425.6|11413.6|11424|11412|0
1735054810000|2024-12-24 15:40:10|11424.7|11412.7|11424.7|11412.7|11424.7|11412.7|11424.7|11412.7|0
1735054820000|2024-12-24 15:40:20|11424.4|11412.4|11424|11412|11424.4|11412.4|11424|11412|0
1735054850000|2024-12-24 15:40:50|11420.4|11412.4|11420.4|11412.4|11420.4|11412.4|11420.4|11412.4|3
1735054860000|2024-12-24 15:41:00|11420.6|11412.6|11420.6|11412.6|11420.6|11412.6|11420.6|11412.6|0
1735054870000|2024-12-24 15:41:10|11420.2|11412.2|11420.2|11412.2|11420.2|11412.2|11420.2|11412.2|0
1735054910000|2024-12-24 15:41:50|11418.9|11406.9|11421.1|11409.1|11421.1|11409.1|11416.2|11406.9|2
1735054920000|2024-12-24 15:42:00|11423.6|11411.6|11423.6|11411.6|11423.6|11411.6|11423.6|11411.6|0
1735054940000|2024-12-24 15:42:20|11421.7|11409.7|11421.7|11409.7|11421.7|11409.7|11421.7|11409.7|0
1735054950000|2024-12-24 15:42:30|11422.3|11410.3|11423|11411|11423.6|11411.6|11422.3|11410.3|2
1735054970000|2024-12-24 15:42:50|11422.7|11410.7|11422.7|11410.7|11422.7|11410.7|11422.7|11410.7|0
1735054980000|2024-12-24 15:43:00|11422.1|11410.1|11422.2|11410.2|11422.2|11410.2|11421.9|11409.9|0
1735054990000|2024-12-24 15:43:10|11421.9|11409.9|11421.9|11409.9|11421.9|11409.9|11421.9|11409.9|0
1735055000000|2024-12-24 15:43:20|11419.1|11411.1|11419.1|11411.1|11419.1|11411.1|11419.1|11411.1|0
1735055010000|2024-12-24 15:43:30|11418.9|11410.9|11423.6|11411.6|11423.6|11411.6|11415.9|11407.9|1
1735055020000|2024-12-24 15:43:40|11424.6|11412.6|11424.6|11412.6|11424.6|11412.6|11424.6|11412.6|0
1735055040000|2024-12-24 15:44:00|11424|11412|11422.9|11416.9|11424|11416.9|11422.9|11411.7|0
1735055050000|2024-12-24 15:44:10|11440.8|11428.8|11440.7|11428.7|11440.8|11428.8|11440.4|11428.4|1
1735055080000|2024-12-24 15:44:40|11440.1|11428.1|11446|11434|11448|11436|11440|11428|6
1735055090000|2024-12-24 15:44:50|11447.5|11435.5|11447.5|11435.5|11447.5|11435.5|11447.5|11435.5|0
1735055100000|2024-12-24 15:45:00|11448|11436|11445.9|11433.9|11457.2|11445.2|11445.9|11433.9|1
1735055110000|2024-12-24 15:45:10|11446.9|11434.9|11446.9|11434.9|11446.9|11434.9|11446.9|11434.9|0
1735055130000|2024-12-24 15:45:30|11442|11430|11436.1|11424.1|11442|11430|11436.1|11424.1|3
1735055140000|2024-12-24 15:45:40|11431.6|11423.6|11430|11418|11431.6|11423.6|11427|11415|2
1735055150000|2024-12-24 15:45:50|11431|11419|11431|11419|11431|11419|11431|11419|0
1735055160000|2024-12-24 15:46:00|11431.4|11419.4|11435.5|11423.5|11435.5|11423.5|11431.4|11419.4|0
1735055170000|2024-12-24 15:46:10|11435.7|11423.7|11433.1|11425.1|11435.7|11425.1|11433.1|11423.7|0
1735055190000|2024-12-24 15:46:30|11432.7|11426.7|11432.7|11426.7|11432.7|11426.7|11432.7|11426.7|0
1735055200000|2024-12-24 15:46:40|11432.9|11426.9|11432.9|11426.9|11434.2|11428.2|11432.9|11426.9|3
1735055240000|2024-12-24 15:47:20|11432.7|11426.7|11440.5|11432.5|11442.5|11432.5|11431.6|11425.6|2
1735055250000|2024-12-24 15:47:30|11441.2|11433.2|11441|11435|11441.4|11435|11441|11433.2|1
1735055260000|2024-12-24 15:47:40|11441.5|11435.5|11441.5|11435.5|11441.5|11435.5|11441.5|11435.5|0
1735055270000|2024-12-24 15:47:50|11453.5|11441.5|11461.4|11449.4|11461.4|11449.4|11453.5|11441.5|2
1735055280000|2024-12-24 15:48:00|11462|11450|11460.9|11448.9|11462|11450|11454.7|11442.7|2
1735055290000|2024-12-24 15:48:10|11461.3|11449.3|11465.5|11453.5|11465.5|11453.5|11461.3|11449.3|1
1735055300000|2024-12-24 15:48:20|11465.9|11453.9|11480.8|11468.8|11480.8|11468.8|11465.9|11453.9|4
1735055310000|2024-12-24 15:48:30|11481.9|11469.9|11481.9|11469.9|11481.9|11469.9|11481.9|11469.9|0
1735055320000|2024-12-24 15:48:40|11480.9|11468.9|11472|11460|11481.1|11469.1|11464.2|11452.2|5
1735055330000|2024-12-24 15:48:50|11474.3|11462.3|11471.2|11459.2|11477.1|11465.1|11471.2|11459.2|4
1735055340000|2024-12-24 15:49:00|11470.3|11458.3|11474.7|11466.7|11475.7|11466.7|11468|11457.5|2
1735055350000|2024-12-24 15:49:10|11480.1|11468.1|11476.4|11464.4|11480.1|11468.1|11474|11462|8
1735055400000|2024-12-24 15:50:00|11477.2|11465.2|11476.7|11470.7|11478.4|11470.7|11476.7|11465.2|0
1735055410000|2024-12-24 15:50:10|11477.1|11471.1|11477.1|11471.1|11477.1|11471.1|11477.1|11471.1|0
1735055420000|2024-12-24 15:50:20|11475.8|11469.8|11477.4|11465.4|11477.4|11469.8|11475.8|11465.4|1
1735055440000|2024-12-24 15:50:40|11477.6|11465.6|11477.6|11465.6|11477.6|11465.6|11477.6|11465.6|0
1735055460000|2024-12-24 15:51:00|11477.4|11465.4|11464|11452|11477.4|11465.4|11462.7|11450.7|2
1735055470000|2024-12-24 15:51:10|11460.9|11448.9|11456.9|11444.9|11460.9|11448.9|11456.9|11444.9|0
1735055480000|2024-12-24 15:51:20|11456.4|11444.4|11456.6|11444.6|11456.6|11444.6|11456.4|11444.4|0
1735055490000|2024-12-24 15:51:30|11457.1|11445.1|11457.6|11445.6|11457.6|11445.6|11457.1|11445.1|0
1735055500000|2024-12-24 15:51:40|11464.2|11452.2|11471.6|11459.6|11471.6|11459.6|11464.2|11452.2|0
1735055510000|2024-12-24 15:51:50|11471.3|11459.3|11464.7|11456.7|11472.1|11460.1|11464.7|11456.7|0
1735055520000|2024-12-24 15:52:00|11466.1|11454.1|11472.9|11460.9|11472.9|11460.9|11466.1|11454.1|2
1735055530000|2024-12-24 15:52:10|11473.7|11461.7|11474.1|11462.1|11474.1|11462.1|11473.7|11461.7|0
1735055550000|2024-12-24 15:52:30|11474.7|11462.7|11476.7|11464.7|11476.7|11464.7|11474.7|11462.7|0
1735055560000|2024-12-24 15:52:40|11476.9|11464.9|11476.9|11464.9|11476.9|11464.9|11476.9|11464.9|0
1735055570000|2024-12-24 15:52:50|11476.6|11464.6|11476.6|11464.6|11476.6|11464.6|11476.6|11464.6|0
1735055580000|2024-12-24 15:53:00|11480.9|11468.9|11481.3|11469.3|11481.3|11469.3|11478.7|11466.7|1
1735055600000|2024-12-24 15:53:20|11481|11469|11480.8|11468.8|11481|11469|11480.8|11468.8|0
1735055610000|2024-12-24 15:53:30|11481.1|11469.1|11481.1|11469.1|11481.1|11469.1|11481.1|11469.1|0
1735055620000|2024-12-24 15:53:40|11480|11468|11469.4|11457.4|11480|11468|11469.4|11457.4|1
1735055630000|2024-12-24 15:53:50|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|0
1735055640000|2024-12-24 15:54:00|11467.9|11455.9|11467.9|11455.9|11467.9|11455.9|11467.9|11455.9|0
1735055650000|2024-12-24 15:54:10|11467.7|11455.7|11467.7|11455.7|11467.7|11455.7|11467.7|11455.7|0
1735055660000|2024-12-24 15:54:20|11468|11456|11473.2|11461.2|11473.2|11461.2|11467.1|11455.1|1
1735055700000|2024-12-24 15:55:00|11473.5|11461.5|11473.8|11461.8|11474.7|11462.7|11468.2|11456.6|3
1735055710000|2024-12-24 15:55:10|11474.4|11462.4|11475.2|11463.2|11475.2|11463.2|11474.4|11462.4|1
1735055730000|2024-12-24 15:55:30|11472.8|11464.8|11476.1|11464.1|11476.1|11464.8|11472.8|11464.1|2
1735055740000|2024-12-24 15:55:40|11474.1|11466.1|11490.8|11478.8|11491.1|11479.1|11474.1|11466.1|2
1735055750000|2024-12-24 15:55:50|11490.3|11478.3|11486.8|11474.8|11490.5|11478.5|11486.8|11474.8|0
1735055760000|2024-12-24 15:56:00|11487.1|11475.1|11487.1|11475.1|11487.1|11475.1|11487.1|11475.1|0
1735055770000|2024-12-24 15:56:10|11485.6|11477.6|11485.6|11477.6|11485.6|11477.6|11485.6|11477.6|0
1735055780000|2024-12-24 15:56:20|11489.8|11477.8|11490.1|11478.1|11490.4|11481|11489|11477.5|1
1735055790000|2024-12-24 15:56:30|11489.3|11481.3|11490.1|11482.1|11491.3|11482.1|11489.3|11479.3|0
1735055800000|2024-12-24 15:56:40|11485.6|11479.6|11484.9|11472.9|11485.6|11479.6|11484.5|11472.9|5
1735055820000|2024-12-24 15:57:00|11483.8|11471.8|11480.6|11468.6|11483.8|11471.8|11480.1|11468.1|1
1735055840000|2024-12-24 15:57:20|11478|11466|11488.7|11476.7|11489.2|11477.2|11471.9|11459.9|2
1735055850000|2024-12-24 15:57:30|11489.7|11477.7|11489.6|11477.6|11490|11478|11489.6|11477.6|1
1735055860000|2024-12-24 15:57:40|11488.5|11476.5|11488.5|11476.5|11488.5|11476.5|11488.5|11476.5|1
1735055870000|2024-12-24 15:57:50|11488.2|11476.2|11488.2|11476.2|11488.2|11476.2|11488.2|11476.2|1
1735055880000|2024-12-24 15:58:00|11489.7|11477.7|11488.8|11476.8|11489.7|11477.7|11485.1|11476.8|67
1735055900000|2024-12-24 15:58:20|11488.2|11476.2|11487.3|11475.3|11488.2|11476.2|11487.3|11475.3|0
1735055910000|2024-12-24 15:58:30|11485|11477|11492.8|11480.8|11492.8|11480.8|11483|11473.5|2
1735055920000|2024-12-24 15:58:40|11492|11480|11533.6|11521.6|11535.7|11523.7|11490.3|11480|8
1735055930000|2024-12-24 15:58:50|11534|11522|11536.3|11524.3|11536.3|11526.4|11534|11522|0
1735055940000|2024-12-24 15:59:00|11536.5|11524.5|11536.9|11524.9|11537.2|11525.2|11535.1|11523.1|4
1735055950000|2024-12-24 15:59:10|11537.1|11525.1|11538.1|11526.1|11538.1|11526.1|11537.1|11525.1|0
1735055960000|2024-12-24 15:59:20|11539|11527|11559.4|11547.4|11559.4|11547.4|11539|11527|9
1735055970000|2024-12-24 15:59:30|11559.7|11547.7|11563|11551|11563|11551|11556|11544|2
1735055980000|2024-12-24 15:59:40|11562.6|11550.6|11553.9|11541.9|11562.6|11550.6|11553.9|11541.9|1
1735055990000|2024-12-24 15:59:50|11553.7|11541.7|11546.4|11534.4|11553.7|11541.7|11542|11530|4
1735056000000|2024-12-24 16:00:00|11544.8|11532.8|11545.6|11533.6|11545.6|11533.6|11544.5|11532.5|0
1735056010000|2024-12-24 16:00:10|11545.3|11533.3|11545.9|11533.9|11545.9|11533.9|11545|11533|1
1735056020000|2024-12-24 16:00:20|11546.1|11534.1|11546.4|11534.4|11546.4|11534.4|11545|11533|1
1735056030000|2024-12-24 16:00:30|11554.9|11542.9|11555.7|11543.7|11555.7|11543.7|11548.6|11536.6|3
1735056040000|2024-12-24 16:00:40|11556|11544|11556|11544|11556|11544|11556|11544|0
1735056050000|2024-12-24 16:00:50|11556.3|11544.3|11558.2|11546.2|11558.2|11546.2|11555.9|11543.9|0
1735056060000|2024-12-24 16:01:00|11561.8|11549.8|11571.1|11559.1|11571.1|11559.1|11561.8|11549.8|1
1735056070000|2024-12-24 16:01:10|11571.4|11559.4|11571|11559|11571.4|11559.4|11571|11559|0
1735056080000|2024-12-24 16:01:20|11571.6|11559.6|11575.6|11563.6|11575.6|11563.6|11571.6|11559.6|0
1735056090000|2024-12-24 16:01:30|11588.5|11576.5|11598.7|11586.7|11598.7|11588.1|11586|11575.2|8
1735056100000|2024-12-24 16:01:40|11607.4|11595.4|11597.1|11589.1|11607.4|11595.4|11597.1|11588.8|6
1735056110000|2024-12-24 16:01:50|11599.3|11587.3|11600.8|11588.8|11600.8|11588.8|11599.3|11587.3|1
1735056120000|2024-12-24 16:02:00|11600.6|11588.6|11602.4|11590.4|11602.4|11590.4|11595.5|11583.5|6
1735056130000|2024-12-24 16:02:10|11601.2|11589.2|11599.8|11587.8|11605.9|11593.9|11599.5|11587.5|6
1735056140000|2024-12-24 16:02:20|11595.4|11587.4|11576.4|11564.4|11595.4|11587.4|11562.8|11550.8|2
1735056150000|2024-12-24 16:02:30|11576.6|11564.6|11570.5|11558.5|11577.6|11565.6|11569.8|11557.8|3
1735056160000|2024-12-24 16:02:40|11570.2|11558.2|11572.4|11560.4|11572.4|11560.4|11570.2|11558.2|0
1735056180000|2024-12-24 16:03:00|11574.6|11562.6|11581|11569|11581|11569|11574.6|11562.6|1
1735056190000|2024-12-24 16:03:10|11581.6|11569.6|11581.5|11569.5|11581.6|11569.6|11581.1|11569.1|0
1735056200000|2024-12-24 16:03:20|11583.3|11571.3|11574.5|11562.5|11586|11574|11574.5|11562.5|3
1735056210000|2024-12-24 16:03:30|11572.5|11560.5|11574.1|11562.1|11574.1|11562.1|11571.2|11559.2|2
1735056220000|2024-12-24 16:03:40|11573.9|11561.9|11573.9|11561.9|11573.9|11561.9|11573.9|11561.9|0
1735056240000|2024-12-24 16:04:00|11577.9|11565.9|11584.1|11572.1|11584.7|11572.7|11577.9|11565.9|1
1735056250000|2024-12-24 16:04:10|11585.1|11573.1|11589.7|11577.7|11589.7|11577.7|11584.5|11572.5|2
1735056260000|2024-12-24 16:04:20|11594.1|11582.1|11591.7|11579.7|11595.4|11583.4|11591.7|11579.7|2
1735056270000|2024-12-24 16:04:30|11591.5|11579.5|11593.7|11581.7|11593.7|11581.7|11591.5|11579.5|0
1735056280000|2024-12-24 16:04:40|11595.5|11583.5|11595.2|11583.2|11595.5|11583.5|11595.2|11583.2|1
1735056300000|2024-12-24 16:05:00|11594.9|11582.9|11590|11578|11594.9|11582.9|11587.7|11575.7|1
1735056310000|2024-12-24 16:05:10|11591.1|11579.1|11587.9|11575.9|11595.4|11583.4|11587.9|11575.9|1
1735056330000|2024-12-24 16:05:30|11587.4|11575.4|11589.1|11577.1|11589.1|11577.1|11586.9|11574.9|3
1735056340000|2024-12-24 16:05:40|11588.8|11576.8|11586.3|11574.3|11588.8|11576.8|11586.3|11574.3|0
1735056350000|2024-12-24 16:05:50|11583.7|11571.7|11577.3|11565.3|11583.7|11571.7|11576.2|11564.2|2
1735056360000|2024-12-24 16:06:00|11577.6|11565.6|11577.4|11565.4|11577.9|11565.9|11577.4|11565.4|0
1735056370000|2024-12-24 16:06:10|11577.6|11565.6|11577.6|11565.6|11577.6|11565.6|11577.6|11565.6|0
1735056410000|2024-12-24 16:06:50|11576.4|11564.4|11585.5|11573.5|11585.5|11573.5|11575|11563.2|7
1735056420000|2024-12-24 16:07:00|11584.3|11572.3|11584.6|11572.6|11585.3|11573.3|11584.3|11572.3|2
1735056430000|2024-12-24 16:07:10|11577.9|11565.9|11577.3|11565.3|11577.9|11565.9|11577.3|11565.3|2
1735056440000|2024-12-24 16:07:20|11576.5|11564.5|11561.3|11549.3|11576.5|11564.5|11561.3|11549.3|4
1735056450000|2024-12-24 16:07:30|11564.3|11552.3|11564.1|11552.1|11564.6|11552.6|11564.1|11552.1|0
1735056460000|2024-12-24 16:07:40|11560.2|11548.2|11539.1|11527.1|11560.2|11548.2|11538.6|11526.6|5
1735056470000|2024-12-24 16:07:50|11541|11529|11551.5|11539.5|11551.5|11539.5|11541|11529|2
1735056480000|2024-12-24 16:08:00|11551.8|11539.8|11549.8|11537.8|11558.3|11546.3|11549.3|11537.3|3
1735056490000|2024-12-24 16:08:10|11553.3|11541.3|11556.2|11544.2|11558|11546|11549.9|11537.9|4
1735056500000|2024-12-24 16:08:20|11559.1|11547.1|11564.8|11552.8|11564.8|11552.8|11559.1|11547.1|0
1735056520000|2024-12-24 16:08:40|11568.2|11556.2|11571.8|11559.8|11572.6|11560.6|11568.2|11556.2|0
1735056530000|2024-12-24 16:08:50|11572.7|11560.7|11572.3|11560.3|11572.7|11560.7|11572.3|11560.3|0
1735056550000|2024-12-24 16:09:10|11573|11561|11573|11561|11573|11561|11573|11561|0
1735056560000|2024-12-24 16:09:20|11567.7|11555.7|11566.7|11554.7|11567.7|11555.7|11566.7|11554.7|1
1735056570000|2024-12-24 16:09:30|11564.1|11556.1|11563.3|11551.3|11566.8|11556.1|11563.3|11551.3|0
1735056580000|2024-12-24 16:09:40|11568.5|11556.5|11569.8|11557.8|11569.8|11557.8|11568.3|11556.3|2
1735056590000|2024-12-24 16:09:50|11570.1|11562.1|11574.5|11562.5|11577.8|11565.8|11570.1|11561.5|1
1735056600000|2024-12-24 16:10:00|11574.2|11562.2|11577.2|11565.2|11577.2|11565.2|11574|11562|1
1735056610000|2024-12-24 16:10:10|11577.6|11565.6|11577.6|11565.6|11577.6|11565.6|11577.6|11565.6|0
1735056620000|2024-12-24 16:10:20|11577.9|11565.9|11578.1|11566.1|11578.1|11566.1|11577.9|11565.9|0
1735056630000|2024-12-24 16:10:30|11578.3|11566.3|11577.9|11565.9|11578.3|11566.3|11577.9|11565.9|1
1735056680000|2024-12-24 16:11:20|11577.2|11565.2|11577.2|11565.2|11577.2|11565.2|11577.2|11565.2|0
1735056690000|2024-12-24 16:11:30|11578|11566|11575.5|11567.5|11578|11568.5|11575.5|11566|1
1735056700000|2024-12-24 16:11:40|11576.9|11564.9|11576.9|11564.9|11576.9|11564.9|11576.9|11564.9|2
1735056710000|2024-12-24 16:11:50|11577.5|11565.5|11592.8|11580.8|11592.8|11580.8|11577.5|11565.5|2
1735056720000|2024-12-24 16:12:00|11593.4|11581.4|11593.8|11581.8|11593.8|11584|11590.9|11581.2|3
1735056740000|2024-12-24 16:12:20|||||||||1
1735056750000|2024-12-24 16:12:30|11593.4|11581.4|11591.8|11579.8|11593.4|11581.4|11590.3|11578.3|1
1735056760000|2024-12-24 16:12:40|11593.2|11581.2|11593.2|11581.2|11594.2|11585.7|11592.7|11580.7|4
1735056770000|2024-12-24 16:12:50|11593.7|11581.7|11594.6|11582.6|11594.6|11585.6|11592.7|11581.7|2
1735056780000|2024-12-24 16:13:00|11592.4|11584.4|11594.6|11582.6|11594.6|11584.4|11592.4|11582.6|1
1735056790000|2024-12-24 16:13:10|11592.4|11584.4|11592.9|11584.9|11594.6|11584.9|11592.1|11582.6|3
1735056800000|2024-12-24 16:13:20|11593.1|11585.1|11592.5|11584.5|11593.1|11585.1|11592.5|11584.5|1
1735056810000|2024-12-24 16:13:30|||||||||1
1735056820000|2024-12-24 16:13:40|||||||||1
1735056830000|2024-12-24 16:13:50|11592|11580|11592.1|11580.1|11592.1|11580.1|11589.3|11577.3|2
1735056840000|2024-12-24 16:14:00|11591.9|11579.9|11593.1|11581.1|11593.1|11581.1|11591.9|11579.9|0
1735056850000|2024-12-24 16:14:10|11592.9|11580.9|11592.4|11580.4|11592.9|11580.9|11592.4|11580.4|2
1735056860000|2024-12-24 16:14:20|11593.4|11581.4|11592.9|11580.9|11593.4|11581.4|11592.9|11580.9|0
1735056870000|2024-12-24 16:14:30|11589.5|11577.5|11582.7|11570.7|11589.5|11577.5|11580.9|11568.9|5
1735056880000|2024-12-24 16:14:40|11579.9|11567.9|11576.9|11564.9|11579.9|11567.9|11576.6|11564.6|0
1735056890000|2024-12-24 16:14:50|11576.4|11564.4|11577.7|11565.7|11577.8|11565.8|11576.4|11564.4|0
1735056900000|2024-12-24 16:15:00|11579.1|11567.1|11582.4|11574.4|11582.4|11574.4|11579.1|11567.1|0
1735056930000|2024-12-24 16:15:30|11582.7|11570.4|11581.8|11569.8|11582.7|11570.7|11581.3|11569.3|1
1735056940000|2024-12-24 16:15:40|11580.8|11568.8|11580.6|11568.6|11582.5|11570.5|11580.6|11568.6|0
1735056960000|2024-12-24 16:16:00|11580.3|11568.3|11562.9|11550.9|11580.3|11568.3|11562.9|11550.9|5
1735056970000|2024-12-24 16:16:10|11563.4|11551.4|11565.9|11553.9|11565.9|11553.9|11563.3|11551.3|5
1735056980000|2024-12-24 16:16:20|11565.4|11553.4|11563.1|11551.1|11565.4|11553.4|11563.1|11551.1|0
1735056990000|2024-12-24 16:16:30|11563.5|11551.5|11563.5|11551.5|11563.5|11551.5|11563.5|11551.5|0
1735057000000|2024-12-24 16:16:40|11563.3|11551.3|11577.6|11565.6|11577.6|11565.6|11563.3|11551.3|3
1735057010000|2024-12-24 16:16:50|11578.8|11566.8|11578.8|11566.8|11578.8|11566.8|11578.8|11566.8|0
1735057020000|2024-12-24 16:17:00|11582.6|11570.6|11585.8|11573.8|11585.8|11573.8|11582.6|11570.6|0
1735057030000|2024-12-24 16:17:10|11573.9|11561.9|11581.9|11569.9|11582.5|11570.5|11572.3|11560.3|1
1735057040000|2024-12-24 16:17:20|11582.5|11570.5|11588.6|11576.6|11589.8|11577.8|11582.5|11570.5|1
1735057050000|2024-12-24 16:17:30|11588.1|11576.1|11591.6|11579.6|11591.9|11579.9|11588.1|11576.1|0
1735057060000|2024-12-24 16:17:40|11588.3|11576.3|11592.1|11580.1|11592.1|11580.1|11588.3|11576.3|1
1735057070000|2024-12-24 16:17:50|11591.3|11579.3|11593.2|11581.2|11593.5|11581.5|11589.3|11577.3|3
1735057080000|2024-12-24 16:18:00|11593.4|11581.4|11593.4|11581.4|11593.7|11581.7|11593.4|11581.4|1
1735057100000|2024-12-24 16:18:20|11593.2|11581.2|11592.5|11580.5|11593.2|11581.2|11592.5|11580.5|1
1735057110000|2024-12-24 16:18:30|11592.8|11580.8|11593.7|11581.7|11593.7|11581.7|11592.8|11580.8|1
1735057120000|2024-12-24 16:18:40|11593.4|11581.4|11593.2|11581.2|11593.4|11581.4|11593.2|11581.2|1
1735057130000|2024-12-24 16:18:50|11591.1|11583.1|11592.1|11580.1|11592.1|11583.1|11591.1|11580.1|1
1735057140000|2024-12-24 16:19:00|11592.5|11580.5|11592.5|11580.5|11592.5|11580.5|11592.5|11580.5|4
1735057150000|2024-12-24 16:19:10|11593.7|11581.7|11594.2|11582.2|11594.3|11582.3|11593.7|11581.7|1
1735057160000|2024-12-24 16:19:20|11593.5|11581.5|11593.5|11581.5|11593.5|11581.5|11593.5|11581.5|0
1735057170000|2024-12-24 16:19:30|11594.1|11582.1|11594.5|11582.5|11594.5|11582.5|11594.1|11582.1|0
1735057180000|2024-12-24 16:19:40|11588.5|11580.5|11588.3|11580.3|11588.5|11580.5|11588.3|11580.3|2
1735057190000|2024-12-24 16:19:50|11588.5|11580.5|11583.3|11575.3|11590|11580.5|11583.3|11573|7
1735057200000|2024-12-24 16:20:00|11583.5|11575.5|11582.2|11574.2|11583.5|11575.5|11581.2|11573.2|1
1735057210000|2024-12-24 16:20:10|11581.8|11573.8|11581.8|11573.8|11581.8|11573.8|11581.8|11573.8|0
1735057240000|2024-12-24 16:20:40|11581.6|11573.6|11580.3|11574.3|11581.6|11574.8|11580.3|11573.6|4
1735057260000|2024-12-24 16:21:00|11582.2|11576.2|11592.8|11580.8|11592.8|11582|11582.2|11576.2|11
1735057270000|2024-12-24 16:21:10|11591.5|11579.5|11586.8|11578.8|11591.5|11580.5|11586.8|11578.8|4
1735057280000|2024-12-24 16:21:20|11589.4|11577.4|11589.4|11577.4|11589.4|11577.4|11589.4|11577.4|0
1735057290000|2024-12-24 16:21:30|11590.5|11578.5|11590.5|11578.5|11590.5|11578.5|11590.5|11578.5|0
1735057300000|2024-12-24 16:21:40|11590.1|11578.1|11590.1|11578.1|11590.1|11578.1|11590.1|11578.1|0
1735057310000|2024-12-24 16:21:50|11591.4|11579.4|11591.3|11579.3|11591.4|11579.4|11591.3|11579.3|0
1735057330000|2024-12-24 16:22:10|11591.5|11579.5|11591|11579|11591.5|11579.5|11590.2|11578.2|1
1735057350000|2024-12-24 16:22:30|11591.4|11579.4|11592|11580|11592|11580|11591.4|11579.4|1
1735057360000|2024-12-24 16:22:40|11591.2|11579.2|11591.2|11579.2|11591.2|11579.2|11591.2|11579.2|0
1735057380000|2024-12-24 16:23:00|11591.9|11579.9|11591.9|11579.9|11591.9|11579.9|11591.9|11579.9|0
1735057390000|2024-12-24 16:23:10|11591.7|11579.7|11592|11580|11592|11580|11591.1|11579.1|1
1735057410000|2024-12-24 16:23:30|11592.4|11580.4|11591.4|11579.4|11592.4|11580.4|11591.4|11579.4|0
1735057420000|2024-12-24 16:23:40|11587.6|11575.6|11585|11577|11587.6|11577|11585|11575.6|2
1735057430000|2024-12-24 16:23:50|11585.6|11577.6|11591.8|11579.8|11592.3|11580.3|11585.6|11577.6|1
1735057440000|2024-12-24 16:24:00|11592.1|11580.1|11579.8|11567.8|11593.2|11583.5|11571.8|11559.8|1
1735057450000|2024-12-24 16:24:10|11581.4|11569.4|11580.8|11568.8|11581.4|11569.4|11580|11568|0
1735057460000|2024-12-24 16:24:20|11580.3|11568.3|11581.2|11569.2|11581.2|11569.2|11580.3|11568.3|0
1735057470000|2024-12-24 16:24:30|11581.6|11569.6|11581.6|11569.6|11581.6|11569.6|11581.6|11569.6|0
1735057480000|2024-12-24 16:24:40|11582.1|11570.1|11582.1|11570.1|11582.1|11570.1|11582.1|11570.1|0
1735057490000|2024-12-24 16:24:50|11581.8|11569.8|11581.8|11569.8|11581.8|11569.8|11581.8|11569.8|0
1735057500000|2024-12-24 16:25:00|11582.1|11570.1|11577.4|11565.4|11582.1|11575.2|11577.4|11565.4|3
1735057510000|2024-12-24 16:25:10|11577.2|11565.2|11577.2|11565.2|11577.2|11565.2|11577.2|11565.2|0
1735057530000|2024-12-24 16:25:30|||||||||2
1735057540000|2024-12-24 16:25:40|11565.9|11557.9|11569.3|11557.3|11570.3|11558.3|11554.7|11542.7|3
1735057550000|2024-12-24 16:25:50|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|0
1735057560000|2024-12-24 16:26:00|11568.2|11556.2|11567.8|11555.8|11568.2|11556.2|11567.8|11555.8|1
1735057570000|2024-12-24 16:26:10|11568.3|11556.3|11568.3|11556.3|11568.3|11556.3|11568.3|11556.3|0
1735057600000|2024-12-24 16:26:40|11569.4|11557.4|11572.8|11560.8|11572.8|11560.8|11569.4|11557.4|1
1735057610000|2024-12-24 16:26:50|11576.1|11564.1|11576.1|11564.1|11576.1|11564.1|11576.1|11564.1|1
1735057620000|2024-12-24 16:27:00|11570.7|11558.7|11570.7|11558.7|11570.7|11558.7|11570.7|11558.7|0
1735057660000|2024-12-24 16:27:40|11572.4|11560.4|11573.7|11561.7|11573.7|11561.7|11572.4|11560.4|0
1735057670000|2024-12-24 16:27:50|11574.7|11562.7|11573.9|11561.9|11574.7|11562.7|11573.9|11561.9|0
1735057710000|2024-12-24 16:28:30|11571.6|11559.6|11568.6|11556.6|11571.6|11559.6|11568.6|11556.6|1
1735057720000|2024-12-24 16:28:40|11557.9|11545.9|11557.3|11545.3|11557.9|11545.9|11556.8|11544.8|4
1735057730000|2024-12-24 16:28:50|11556.8|11544.8|11555.4|11543.4|11556.8|11544.8|11555.4|11543.4|1
1735057740000|2024-12-24 16:29:00|11559.9|11547.9|11560.9|11548.9|11560.9|11548.9|11559.9|11547.9|0
1735057750000|2024-12-24 16:29:10|11564.6|11552.6|11565.4|11553.4|11565.4|11553.4|11563.5|11551.5|2
1735057770000|2024-12-24 16:29:30|11565.2|11553.2|11565.2|11553.2|11565.2|11553.2|11565.2|11553.2|0
1735057800000|2024-12-24 16:30:00|11564.7|11552.7|11553.8|11541.8|11566.4|11554.4|11553.6|11541.6|2
1735057810000|2024-12-24 16:30:10|11551.7|11539.7|11539.8|11527.8|11551.7|11539.7|11539.8|11527.8|6
1735057820000|2024-12-24 16:30:20|11538.1|11526.1|11537.2|11525.2|11538.1|11526.1|11534.2|11522.2|0
1735057830000|2024-12-24 16:30:30|11537.1|11525.1|11534.6|11522.6|11537.1|11525.1|11534.6|11522.6|1
1735057840000|2024-12-24 16:30:40|11539.9|11527.9|11540.1|11528.1|11540.1|11531.1|11538.6|11527.3|13
1735057850000|2024-12-24 16:30:50|||||||||3
1735057860000|2024-12-24 16:31:00|11539.9|11527.9|11530.1|11518.1|11540.1|11528.1|11527.6|11515.6|2
1735057870000|2024-12-24 16:31:10|11530.4|11518.4|11532.3|11520.3|11534.6|11522.6|11527.8|11515.8|2
1735057880000|2024-12-24 16:31:20|11528.8|11516.8|11525.3|11513.3|11528.8|11516.8|11525.3|11513.3|3
1735057890000|2024-12-24 16:31:30|11524.7|11512.7|11524.3|11512.3|11524.7|11512.7|11524.3|11512.3|0
1735057900000|2024-12-24 16:31:40|11522.3|11510.3|11522.3|11510.3|11522.3|11510.3|11522.3|11510.3|1
1735057910000|2024-12-24 16:31:50|11522.6|11510.6|11522.8|11510.8|11522.8|11510.8|11522.6|11510.6|0
1735057920000|2024-12-24 16:32:00|11522.3|11510.3|11522.4|11510.4|11522.4|11510.4|11522.3|11510.3|0
1735057930000|2024-12-24 16:32:10|11522.9|11510.9|11522.9|11510.9|11522.9|11510.9|11522.6|11510.6|0
1735057950000|2024-12-24 16:32:30|11522.8|11510.8|11522.8|11510.8|11522.8|11510.8|11522.8|11510.8|0
1735057960000|2024-12-24 16:32:40|11521.4|11509.4|11521.9|11509.9|11521.9|11509.9|11520.2|11508.2|2
1735057970000|2024-12-24 16:32:50|11527.1|11515.1|11531|11519|11535.6|11523.6|11527.1|11515.1|0
1735057980000|2024-12-24 16:33:00|11531.8|11519.8|11537.6|11525.6|11537.6|11525.6|11531.8|11519.8|0
1735057990000|2024-12-24 16:33:10|11540.7|11528.7|11544.8|11532.8|11544.8|11532.8|11540.7|11528.7|0
1735058000000|2024-12-24 16:33:20|11539.4|11527.4|11540.8|11528.8|11540.8|11528.8|11539.4|11527.4|1
1735058030000|2024-12-24 16:33:50|11539.3|11527.3|11539.6|11527.6|11539.6|11527.6|11539.3|11527.3|0
1735058040000|2024-12-24 16:34:00|11542.6|11530.6|11543.2|11531.2|11543.2|11531.2|11542.6|11530.6|0
1735058050000|2024-12-24 16:34:10|11544.1|11532.1|11543.6|11531.6|11544.1|11532.1|11543.6|11531.6|0
1735058070000|2024-12-24 16:34:30|11543.5|11531.5|11543.5|11531.5|11543.5|11531.5|11543.5|11531.5|0
1735058080000|2024-12-24 16:34:40|11549.3|11537.3|11546.3|11534.3|11549.3|11541.3|11546.3|11534.3|1
1735058100000|2024-12-24 16:35:00|11545.8|11533.8|11546.3|11534.3|11546.6|11534.6|11545.3|11533.3|0
1735058110000|2024-12-24 16:35:10|11546|11534|11541.8|11529.8|11546|11534|11541.8|11529.8|1
1735058120000|2024-12-24 16:35:20|11542.1|11530.1|11542.1|11530.1|11542.1|11530.1|11542.1|11530.1|0
1735058160000|2024-12-24 16:36:00|11541.3|11533.3|11541.9|11529.9|11541.9|11533.3|11541.3|11529.9|2
1735058170000|2024-12-24 16:36:10|11540.6|11528.6|11532.3|11524.3|11540.6|11528.6|11532.3|11524.3|3
1735058190000|2024-12-24 16:36:30|11527.1|11515.1|11524|11512|11527.1|11515.1|11524|11512|3
1735058200000|2024-12-24 16:36:40|11523.3|11511.3|11527.3|11515.3|11527.3|11515.3|11519.5|11507.5|2
1735058220000|2024-12-24 16:37:00|11529.4|11517.4|11529.1|11517.1|11529.4|11517.4|11529.1|11517.1|0
1735058240000|2024-12-24 16:37:20|11530.6|11518.6|11536.7|11524.7|11542.5|11530.5|11530.6|11518.6|1
1735058280000|2024-12-24 16:38:00|11537|11525|11536.9|11524.9|11537|11525|11536.9|11524.9|0
1735058290000|2024-12-24 16:38:10|11536.7|11524.7|11536.7|11524.7|11536.7|11524.7|11536.7|11524.7|0
1735058310000|2024-12-24 16:38:30|11539.3|11527.3|11543.6|11531.6|11543.6|11531.6|11539.3|11527.3|0
1735058340000|2024-12-24 16:39:00|11542.8|11530.8|11530.3|11518.3|11542.8|11530.8|11528.5|11516.5|1
1735058360000|2024-12-24 16:39:20|11527.2|11515.2|11527.2|11515.2|11527.2|11515.2|11527.2|11515.2|0
1735058380000|2024-12-24 16:39:40|11522.5|11510.5|11522.3|11510.3|11522.5|11510.5|11522.3|11510.3|2
1735058400000|2024-12-24 16:40:00|11522.5|11510.5|11522.5|11510.5|11522.5|11510.5|11522.5|11510.5|0
1735058410000|2024-12-24 16:40:10|11522.3|11510.3|11522.3|11510.3|11522.3|11510.3|11522.3|11510.3|0
1735058420000|2024-12-24 16:40:20|11514|11502|11513.4|11501.4|11516.4|11504.4|11513.4|11501.4|1
1735058430000|2024-12-24 16:40:30|11513.2|11501.2|11513.2|11501.2|11513.2|11501.2|11513.2|11501.2|0
1735058440000|2024-12-24 16:40:40|11507.7|11495.7|11509.1|11497.1|11509.1|11497.1|11507.7|11495.7|7
1735058450000|2024-12-24 16:40:50|11511.7|11499.7|11509.4|11497.4|11511.7|11499.7|11509.4|11497.4|2
1735058480000|2024-12-24 16:41:20|11508.9|11496.9|11514.4|11502.4|11514.6|11502.6|11508.9|11496.9|0
1735058490000|2024-12-24 16:41:30|11514.7|11502.7|11514.7|11502.7|11514.7|11502.7|11514.7|11502.7|0
1735058520000|2024-12-24 16:42:00|11514.9|11502.9|11523.4|11511.4|11523.4|11511.4|11514.9|11502.9|1
1735058570000|2024-12-24 16:42:50|11527.1|11515.1|11527.1|11515.1|11528.1|11516.1|11527.1|11515.1|0
1735058580000|2024-12-24 16:43:00|11527.6|11515.6|11526.1|11514.1|11527.6|11515.6|11526.1|11514.1|0
1735058590000|2024-12-24 16:43:10|11525.1|11513.1|11525.1|11513.1|11525.1|11513.1|11525.1|11513.1|0
1735058600000|2024-12-24 16:43:20|11522.9|11510.9|11519.8|11507.8|11522.9|11510.9|11519.8|11507.8|1
1735058610000|2024-12-24 16:43:30|11519.6|11507.6|11519.6|11507.6|11519.6|11507.6|11519.6|11507.6|0
1735058620000|2024-12-24 16:43:40|11518.6|11506.6|11518.6|11506.6|11518.6|11506.6|11518.6|11506.6|0
1735058640000|2024-12-24 16:44:00|11521.1|11509.1|11528.8|11516.8|11528.8|11516.8|11521.1|11509.1|1
1735058650000|2024-12-24 16:44:10|11529.1|11517.1|11532.8|11520.8|11532.9|11520.9|11529.1|11517.1|0
1735058670000|2024-12-24 16:44:30|11533.5|11521.5|11532.6|11520.6|11533.5|11521.5|11531.5|11519.5|1
1735058690000|2024-12-24 16:44:50|11534.9|11522.9|11544.1|11532.1|11544.1|11532.1|11534.9|11522.9|0
1735058700000|2024-12-24 16:45:00|11545.6|11533.6|11552.2|11540.2|11552.2|11540.2|11545.6|11533.6|2
1735058710000|2024-12-24 16:45:10|11553|11541|11546.8|11534.8|11553|11541|11546.8|11534.8|1
1735058720000|2024-12-24 16:45:20|11548.7|11536.7|11551.7|11539.7|11551.7|11539.7|11548.7|11536.7|0
1735058730000|2024-12-24 16:45:30|11551.1|11539.1|11540.8|11528.8|11551.1|11539.1|11540.8|11528.8|1
1735058740000|2024-12-24 16:45:40|11540.7|11528.7|11532.3|11520.3|11542.3|11530.3|11532.3|11520.3|1
1735058750000|2024-12-24 16:45:50|11531.7|11519.7|11531.7|11519.7|11531.7|11519.7|11531.7|11519.7|0
1735058760000|2024-12-24 16:46:00|11534.9|11522.9|11536.8|11524.8|11536.8|11524.8|11534.6|11522.6|1
1735058770000|2024-12-24 16:46:10|11537.4|11525.4|11539|11527|11539.3|11527.3|11537.4|11525.4|0
1735058800000|2024-12-24 16:46:40|11544.5|11532.5|11539.4|11527.4|11544.8|11532.8|11539.4|11527.4|2
1735058820000|2024-12-24 16:47:00|11535.4|11523.4|11542.4|11530.4|11542.4|11530.4|11534.4|11522.4|0
1735058830000|2024-12-24 16:47:10|11543.3|11531.3|11543.9|11531.9|11543.9|11531.9|11543.3|11531.3|0
1735058840000|2024-12-24 16:47:20|11545.6|11533.6|11546.8|11534.8|11546.8|11534.8|11545.6|11533.6|0
1735058850000|2024-12-24 16:47:30|11547.3|11535.3|11548.3|11536.3|11548.3|11536.3|11547.3|11535.3|0
1735058860000|2024-12-24 16:47:40|11547.8|11539.8|11544|11532|11547.8|11539.8|11544|11532|0
1735058870000|2024-12-24 16:47:50|11543.1|11531.1|11543.5|11531.5|11543.8|11531.8|11543.1|11531.1|1
1735058880000|2024-12-24 16:48:00|11542.6|11530.6|11514.1|11502.1|11542.6|11531.9|11509.4|11497.4|42
1735058890000|2024-12-24 16:48:10|11515.6|11503.6|11507.3|11499.3|11516.5|11504.5|11507.3|11497.7|3
1735058900000|2024-12-24 16:48:20|11509.4|11497.4|11515.4|11503.4|11516.5|11504.5|11506.5|11497.4|1
1735058910000|2024-12-24 16:48:30|11515.6|11503.6|11512.5|11504.5|11515.6|11504.5|11511.6|11500.9|1
1735058920000|2024-12-24 16:48:40|11512.3|11504.3|11518.5|11506.5|11521.1|11509.4|11512.3|11504.3|5
1735058930000|2024-12-24 16:48:50|11518.4|11506.4|11509.6|11497.6|11519.1|11507.1|11509.6|11497.6|2
1735058940000|2024-12-24 16:49:00|11509.4|11497.4|11512.2|11500.2|11513|11501|11506.3|11497.4|7
1735058950000|2024-12-24 16:49:10|11512.8|11500.8|11498.4|11486.4|11512.8|11500.8|11498.4|11486.4|21
1735058960000|2024-12-24 16:49:20|11498.7|11486.7|11499.8|11491.8|11506.2|11494.2|11498.4|11486.4|7
1735058970000|2024-12-24 16:49:30|11497.6|11489.6|11504.8|11496.8|11508.5|11496.8|11497.6|11489.6|2
1735058980000|2024-12-24 16:49:40|11505.4|11497.4|11501.9|11489.9|11505.4|11497.4|11501.9|11489.9|7
1735058990000|2024-12-24 16:49:50|11502.3|11490.3|11493.8|11481.8|11502.6|11490.6|11493.8|11481.8|9
1735059000000|2024-12-24 16:50:00|11493.1|11481.1|11497.5|11485.5|11506.5|11494.5|11493.1|11481.1|13
1735059010000|2024-12-24 16:50:10|11495|11483|11496.5|11484.5|11497.9|11485.9|11493.6|11481.6|2
1735059020000|2024-12-24 16:50:20|11497.5|11485.5|11494.5|11482.5|11506.9|11494.9|11494.2|11482.2|8
1735059030000|2024-12-24 16:50:30|11494.2|11482.2|11491.5|11479.5|11494.2|11482.2|11486|11477.3|2
1735059040000|2024-12-24 16:50:40|11494.8|11482.8|11494.1|11482.1|11494.8|11482.8|11493.3|11481.3|2
1735059050000|2024-12-24 16:50:50|11493|11481|11492|11480|11493|11481|11492|11480|0
1735059060000|2024-12-24 16:51:00|11492.3|11480.3|11486.9|11480.9|11492.3|11480.9|11486.9|11480.3|1
1735059080000|2024-12-24 16:51:20|11477.8|11465.8|11474.5|11462.5|11477.8|11465.8|11474.4|11462.4|3
1735059090000|2024-12-24 16:51:30|11474.7|11462.7|11475.8|11463.8|11475.8|11463.8|11474.6|11462.6|0
1735059100000|2024-12-24 16:51:40|11476.6|11464.6|11477.4|11465.4|11477.4|11465.4|11476.6|11464.6|0
1735059110000|2024-12-24 16:51:50|11480.2|11468.2|11481.7|11469.7|11482.2|11470.2|11480.2|11468.2|1
1735059120000|2024-12-24 16:52:00|11481.5|11469.5|11477.2|11465.2|11481.5|11469.5|11477.2|11465.2|1
1735059130000|2024-12-24 16:52:10|11477.4|11465.4|11476.5|11464.5|11477.4|11465.4|11476.2|11464.2|0
1735059140000|2024-12-24 16:52:20|11479.1|11467.1|11479.1|11467.1|11479.1|11467.1|11479.1|11467.1|0
1735059150000|2024-12-24 16:52:30|11479.3|11467.3|11479|11467|11479.3|11467.3|11479|11467|0
1735059160000|2024-12-24 16:52:40|11479.7|11467.7|11474.5|11462.5|11479.7|11467.7|11470.2|11461.9|4
1735059170000|2024-12-24 16:52:50|11476.4|11464.4|11476.7|11464.7|11477.2|11466.2|11474.2|11462.5|0
1735059180000|2024-12-24 16:53:00|11475.7|11463.7|11477.6|11465.6|11477.6|11465.6|11475.7|11463.7|1
1735059190000|2024-12-24 16:53:10|11477.4|11465.4|11474.7|11466.7|11477.4|11467.1|11474.4|11465.4|0
1735059200000|2024-12-24 16:53:20|11474.4|11466.4|11472.7|11460.7|11476.7|11466.4|11469.7|11460.5|3
1735059210000|2024-12-24 16:53:30|11472.5|11460.5|11469.2|11461.2|11472.5|11461.9|11469.2|11460.5|0
1735059220000|2024-12-24 16:53:40|11469|11461|11467.7|11461.7|11469|11461.7|11467.7|11461|0
1735059240000|2024-12-24 16:54:00|11467.4|11461.4|11463.4|11451.4|11467.4|11461.4|11463.2|11451.2|1
1735059250000|2024-12-24 16:54:10|11457.6|11445.6|11455.6|11443.6|11457.6|11447.4|11454.7|11442.7|1
1735059260000|2024-12-24 16:54:20|11455|11443|11454.1|11442.1|11456.1|11444.1|11454.1|11442.1|0
1735059270000|2024-12-24 16:54:30|11453.7|11441.7|11451.7|11439.7|11453.7|11441.7|11451.7|11439.7|0
1735059280000|2024-12-24 16:54:40|11451|11439|11445.1|11433.1|11451|11439|11445.1|11433.1|1
1735059290000|2024-12-24 16:54:50|11446.5|11434.5|11447.5|11435.5|11447.5|11435.5|11446.5|11434.5|0
1735059300000|2024-12-24 16:55:00|11447.7|11435.7|11459.1|11447.1|11459.4|11447.4|11447.7|11435.7|2
1735059310000|2024-12-24 16:55:10|11452.5|11440.5|11452.4|11440.4|11452.5|11440.5|11448.6|11436.6|2
1735059320000|2024-12-24 16:55:20|11459.4|11447.4|11459.4|11447.4|11459.4|11447.4|11459.4|11447.4|1
1735059350000|2024-12-24 16:55:50|11458.9|11446.9|11450.9|11438.9|11459.1|11447.1|11450.9|11438.9|1
1735059360000|2024-12-24 16:56:00|11453.7|11441.7|11455|11443|11455.6|11443.6|11453.7|11441.7|0
1735059370000|2024-12-24 16:56:10|11455.9|11443.9|11445.8|11437.8|11455.9|11443.9|11445.8|11437.7|4
1735059380000|2024-12-24 16:56:20|11446.2|11438.2|11447|11435|11447|11438.2|11446.2|11435|3
1735059390000|2024-12-24 16:56:30|11446.4|11434.4|11446.4|11434.4|11446.4|11434.4|11446.4|11434.4|0
1735059400000|2024-12-24 16:56:40|11444.7|11432.7|11455.4|11443.4|11455.4|11443.4|11444.7|11432.7|8
1735059410000|2024-12-24 16:56:50|11456.5|11444.5|11455.3|11443.3|11456.5|11444.5|11454.1|11442.1|0
1735059420000|2024-12-24 16:57:00|11454.7|11442.7|11455.3|11443.3|11455.5|11443.5|11454.7|11442.7|0
1735059430000|2024-12-24 16:57:10|11454.7|11442.7|11455.3|11443.3|11455.3|11443.3|11454.7|11442.7|0
1735059440000|2024-12-24 16:57:20|11455|11443|11453.1|11441.1|11456.4|11444.4|11453.1|11441.1|5
1735059480000|2024-12-24 16:58:00|11453.4|11441.4|11453.4|11441.4|11453.4|11441.4|11453.4|11441.4|0
1735059490000|2024-12-24 16:58:10|11455.3|11443.3|11475.5|11463.5|11475.5|11463.5|11455.3|11443.3|4
1735059500000|2024-12-24 16:58:20|11475.8|11463.8|11472.6|11460.6|11475.8|11463.8|11472|11460|1
1735059510000|2024-12-24 16:58:30|11473.2|11461.2|11476.5|11464.5|11477.9|11465.9|11473.2|11461.2|0
1735059520000|2024-12-24 16:58:40|11475.9|11463.9|11475.9|11463.9|11475.9|11463.9|11475.9|11463.9|0
1735059530000|2024-12-24 16:58:50|11476.5|11464.5|11479.2|11467.2|11479.2|11467.2|11476.5|11464.5|0
1735059540000|2024-12-24 16:59:00|11480.9|11468.9|11480.2|11468.2|11481.2|11469.2|11479.9|11467.9|0
1735059570000|2024-12-24 16:59:30|11480.8|11468.8|11480.8|11468.8|11481.2|11469.2|11480.5|11468.5|1
1735059580000|2024-12-24 16:59:40|11481.1|11469.1|11481.1|11469.1|11481.1|11469.1|11481.1|11469.1|0
1735059590000|2024-12-24 16:59:50|11479.5|11473.5|11487.8|11475.8|11487.8|11475.8|11475.2|11465.8|7
1735059600000|2024-12-24 17:00:00|11487.1|11475.1|11487.5|11475.5|11487.5|11475.5|11486.7|11474.7|0
1735059610000|2024-12-24 17:00:10|11487.2|11475.2|11486.9|11474.9|11487.2|11475.2|11486.9|11474.9|0
1735059650000|2024-12-24 17:00:50|11487.1|11475.1|11487.9|11475.9|11487.9|11475.9|11487.1|11475.1|1
1735059660000|2024-12-24 17:01:00|11487.5|11475.5|11488|11476|11490.9|11478.9|11487.5|11475.5|16
1735059670000|2024-12-24 17:01:10|11488.3|11476.3|11490.8|11478.8|11491.1|11479.1|11488.3|11476.3|0
1735059680000|2024-12-24 17:01:20|11490.6|11478.6|11490.6|11482.6|11493.1|11482.6|11490.6|11478.6|7
1735059690000|2024-12-24 17:01:30|11493.1|11481.1|11492.8|11480.8|11493.1|11482.6|11490.6|11480.8|0
1735059720000|2024-12-24 17:02:00|11493.3|11481.3|11493.3|11481.3|11493.3|11481.3|11493.3|11481.3|0
1735059730000|2024-12-24 17:02:10|11492.8|11480.8|11488.3|11480.3|11492.8|11480.8|11488.3|11480.3|2
1735059740000|2024-12-24 17:02:20|11488|11480|11486.3|11474.3|11488.3|11480|11486.3|11474.3|1
1735059750000|2024-12-24 17:02:30|11485.9|11473.9|11493|11481|11493.2|11481.2|11483.7|11471.7|0
1735059770000|2024-12-24 17:02:50|11488.7|11476.7|11490|11478|11490|11478|11488.7|11476.7|1
1735059780000|2024-12-24 17:03:00|11489.4|11477.4|11490|11478|11490.6|11478.6|11488.9|11476.9|0
1735059790000|2024-12-24 17:03:10|11489.7|11477.7|11489.7|11477.7|11490|11478|11489.4|11477.4|0
1735059800000|2024-12-24 17:03:20|11490|11478|11486.9|11474.9|11490|11478|11486.9|11474.9|1
1735059810000|2024-12-24 17:03:30|11486.1|11474.1|11488.4|11476.4|11488.4|11476.4|11486.1|11474.1|0
1735059820000|2024-12-24 17:03:40|11487.8|11475.8|11488.1|11476.1|11488.1|11476.1|11487.8|11475.8|0
1735059840000|2024-12-24 17:04:00|11488.4|11476.4|11488.7|11476.7|11488.7|11476.7|11488.4|11476.4|0
1735059850000|2024-12-24 17:04:10|11488.1|11476.1|11487.1|11475.1|11488.1|11476.1|11487.1|11475.1|0
1735059870000|2024-12-24 17:04:30|11486.9|11474.9|11487.8|11475.8|11487.8|11475.8|11486.9|11474.9|0
1735059880000|2024-12-24 17:04:40|11488|11476|11488|11476|11488|11476|11488|11476|0
1735059900000|2024-12-24 17:05:00|11488.6|11476.6|11488.6|11476.6|11488.6|11476.6|11488.6|11476.6|0
1735059910000|2024-12-24 17:05:10|11488.9|11476.9|11489.9|11477.9|11489.9|11477.9|11488.9|11476.9|0
1735059920000|2024-12-24 17:05:20|11490.6|11478.6|11482.2|11476.2|11490.6|11478.6|11482.2|11475.7|3
1735059930000|2024-12-24 17:05:30|11481.9|11475.9|11486|11474|11486|11475.9|11481|11474|1
1735059940000|2024-12-24 17:05:40|11487.7|11475.7|11487.7|11475.7|11487.7|11475.7|11487.7|11475.7|0
1735059950000|2024-12-24 17:05:50|||||||||14
1735059960000|2024-12-24 17:06:00|11483.1|11475.1|11471.9|11459.9|11483.1|11475.1|11471.3|11459.3|2
1735059970000|2024-12-24 17:06:10|11472.4|11460.4|11471.4|11463.4|11472.4|11463.4|11471|11460.4|0
1735059980000|2024-12-24 17:06:20|11471|11463|11470.4|11462.4|11471|11463|11470.4|11462.4|3
1735059990000|2024-12-24 17:06:30|11468.9|11460.9|11468.9|11460.9|11468.9|11460.9|11468.9|11460.9|0
1735060000000|2024-12-24 17:06:40|11468.4|11460.4|11471.5|11459.5|11471.5|11460.4|11468.4|11459.5|0
1735060030000|2024-12-24 17:07:10|11471.7|11459.7|11471.7|11459.7|11471.7|11459.7|11471.7|11459.7|0
1735060120000|2024-12-24 17:08:40|11472.1|11460.1|11472.1|11460.1|11472.1|11460.1|11472.1|11460.1|0
1735060130000|2024-12-24 17:08:50|11469.6|11457.6|11469.5|11457.5|11469.6|11457.6|11468.8|11456.8|5
1735060140000|2024-12-24 17:09:00|11470.1|11458.1|11461.4|11455.4|11472.5|11460.5|11461|11452.1|4
1735060150000|2024-12-24 17:09:10|11460.7|11454.7|11454|11442|11460.7|11454.7|11454|11442|1
1735060160000|2024-12-24 17:09:20|11451.5|11443.5|11461|11449|11461|11449|11451.5|11443.5|1
1735060170000|2024-12-24 17:09:30|11461.3|11449.3|11459.3|11447.3|11461.3|11449.3|11459.3|11447.3|0
1735060180000|2024-12-24 17:09:40|11459.5|11447.5|11461|11449|11461|11449|11459.5|11447.5|0
1735060190000|2024-12-24 17:09:50|11461.3|11449.3|11456.5|11444.5|11461.3|11449.3|11455.9|11443.9|0
1735060200000|2024-12-24 17:10:00|11457.1|11445.1|11466.1|11454.1|11466.1|11454.1|11456.8|11444.8|1
1735060210000|2024-12-24 17:10:10|11471.4|11459.4|11468.5|11456.5|11471.4|11459.4|11468.5|11456.5|0
1735060230000|2024-12-24 17:10:30|11470.6|11458.6|11473.1|11461.1|11475.1|11463.1|11469.3|11457.3|1
1735060250000|2024-12-24 17:10:50|11473.3|11461.3|11470|11458|11473.3|11461.3|11470|11458|1
1735060260000|2024-12-24 17:11:00|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|0
1735060270000|2024-12-24 17:11:10|11470.8|11458.8|11470.8|11458.8|11470.8|11458.8|11470.8|11458.8|0
1735060290000|2024-12-24 17:11:30|11471.3|11459.3|11471.3|11459.3|11471.6|11459.6|11470.7|11458.7|0
1735060300000|2024-12-24 17:11:40|11470.7|11458.7|11471.6|11459.6|11471.6|11459.6|11470.7|11458.7|0
1735060310000|2024-12-24 17:11:50|11471.3|11459.3|11471.3|11459.3|11471.3|11459.3|11471.3|11459.3|0
1735060320000|2024-12-24 17:12:00|11471.1|11459.1|11468|11456|11471.1|11459.1|11467.8|11455.8|15
1735060380000|2024-12-24 17:13:00|11469.1|11457.1|11469.1|11457.1|11469.1|11457.1|11469.1|11457.1|0
1735060430000|2024-12-24 17:13:50|11470.8|11458.8|11472.1|11460.1|11472.1|11460.1|11470.8|11458.8|0
1735060450000|2024-12-24 17:14:10|11471.9|11459.9|11471.9|11459.9|11471.9|11459.9|11471.9|11459.9|0
1735060480000|2024-12-24 17:14:40|11471|11459|11470.4|11458.4|11471|11459|11470.4|11458.4|0
1735060490000|2024-12-24 17:14:50|11470.5|11458.5|11468.9|11456.9|11470.5|11458.5|11468.9|11456.9|0
1735060500000|2024-12-24 17:15:00|11468.4|11456.4|11466.5|11454.5|11470.6|11458.6|11466.5|11454.5|0
1735060510000|2024-12-24 17:15:10|11466.1|11454.1|11466.1|11454.1|11466.1|11454.1|11466.1|11454.1|0
1735060560000|2024-12-24 17:16:00|11466.4|11454.4|11466.4|11454.4|11466.4|11454.4|11466.4|11454.4|0
1735060570000|2024-12-24 17:16:10|11466.6|11454.6|11466.6|11454.6|11466.6|11454.6|11466.6|11454.6|0
1735060620000|2024-12-24 17:17:00|11466|11454|11465.9|11453.9|11466.7|11455.3|11463.3|11453.9|1
1735060680000|2024-12-24 17:18:00|11466.3|11454.3|11466.3|11454.3|11466.6|11454.6|11466.3|11454.3|0
1735060690000|2024-12-24 17:18:10|11466.6|11454.6|11466.8|11454.8|11466.8|11454.8|11466.6|11454.6|0
1735060750000|2024-12-24 17:19:10|11470.2|11458.2|11470.2|11458.2|11470.2|11458.2|11470.2|11458.2|1
1735060770000|2024-12-24 17:19:30|11471.7|11459.7|11471.7|11459.7|11471.7|11459.7|11471.7|11459.7|0
1735060790000|2024-12-24 17:19:50|11474.2|11462.2|11474.2|11462.2|11474.2|11462.2|11474.2|11462.2|0
1735060800000|2024-12-24 17:20:00|11473.4|11461.4|11473.4|11461.4|11473.4|11461.4|11473.4|11461.4|0
1735060860000|2024-12-24 17:21:00|11470.8|11462.8|11468.4|11462.4|11470.8|11462.8|11468.4|11461.7|0
1735060880000|2024-12-24 17:21:20|11466.7|11460.7|11468|11456|11468.1|11460.7|11466.7|11455.1|1
1735060900000|2024-12-24 17:21:40|11463.8|11455.8|11469.2|11457.2|11469.6|11457.6|11462.3|11455.8|1
1735060920000|2024-12-24 17:22:00|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|0
1735060950000|2024-12-24 17:22:30|11468.9|11456.9|11470.3|11458.3|11471|11459|11468.9|11456.9|0
1735060980000|2024-12-24 17:23:00|11471.2|11459.2|11471.2|11459.2|11471.2|11459.2|11471.2|11459.2|0
1735061040000|2024-12-24 17:24:00|11466.7|11454.7|11466.7|11454.7|11466.7|11454.7|11466.7|11454.7|1
1735061050000|2024-12-24 17:24:10|||||||||1
1735061060000|2024-12-24 17:24:20|11465.8|11453.8|11465.5|11453.5|11465.8|11453.8|11465.5|11453.5|1
1735061070000|2024-12-24 17:24:30|11465.7|11453.7|11465.7|11453.7|11465.7|11453.7|11465.7|11453.7|0
1735061080000|2024-12-24 17:24:40|11466|11454|11466|11454|11466|11454|11466|11454|0
1735061090000|2024-12-24 17:24:50|11466.2|11454.2|11466|11454|11466.2|11454.2|11466|11454|0
1735061110000|2024-12-24 17:25:10|||||||||1
1735061140000|2024-12-24 17:25:40|11465.9|11453.9|11462.2|11450.2|11465.9|11455.5|11460.2|11448.2|3
1735061150000|2024-12-24 17:25:50|11462.4|11450.4|11461.6|11449.6|11462.4|11452.1|11460.1|11449.4|2
1735061160000|2024-12-24 17:26:00|11461.9|11449.9|11461.9|11449.9|11461.9|11449.9|11461.9|11449.9|0
1735061190000|2024-12-24 17:26:30|11464.1|11452.1|11463.6|11451.6|11464.1|11452.1|11463.3|11451.3|1
1735061200000|2024-12-24 17:26:40|11463.3|11451.3|11462.9|11450.9|11463.3|11451.3|11462.6|11450.6|0
1735061290000|2024-12-24 17:28:10|11462.8|11450.8|11462.8|11450.8|11462.8|11450.8|11462.8|11450.8|0
1735061300000|2024-12-24 17:28:20|11462.6|11450.6|11464.7|11452.7|11465|11453|11462.6|11450.6|2
1735061310000|2024-12-24 17:28:30|11466.7|11454.7|11466.5|11454.5|11467|11455|11465.6|11453.6|0
1735061320000|2024-12-24 17:28:40|11466.7|11454.7|11466.7|11454.7|11466.7|11454.7|11466.7|11454.7|0
1735061400000|2024-12-24 17:30:00|11465.8|11457.8|11467.1|11461.1|11468.1|11462|11465.8|11457.8|12
1735061410000|2024-12-24 17:30:10|11478.9|11466.9|11482.3|11474.3|11483.6|11474.3|11474.3|11462.3|3
1735061420000|2024-12-24 17:30:20|11495.3|11483.3|11481.5|11469.5|11495.3|11483.3|11477.7|11465.7|5
1735061430000|2024-12-24 17:30:30|11482.4|11470.4|11482.5|11474.5|11483.4|11475.4|11482.4|11470.4|2
1735061440000|2024-12-24 17:30:40|11483.5|11475.5|11486.6|11478.6|11486.6|11478.6|11483.5|11475.5|0
1735061450000|2024-12-24 17:30:50|11492.3|11480.3|11495.1|11483.1|11497.8|11485.8|11492.3|11480.3|1
1735061460000|2024-12-24 17:31:00|11495.3|11483.3|11491|11483|11495.3|11483.6|11490.6|11482.1|1
1735061470000|2024-12-24 17:31:10|11485.1|11477.1|11496.7|11484.7|11496.8|11484.8|11484.9|11476.9|3
1735061480000|2024-12-24 17:31:20|11495.8|11483.8|11501.9|11489.9|11501.9|11489.9|11495.8|11483.8|2
1735061490000|2024-12-24 17:31:30|11503.2|11491.2|11511.3|11499.3|11511.3|11499.3|11503.2|11491.2|0
1735061500000|2024-12-24 17:31:40|11511.1|11499.1|11511.3|11499.3|11511.3|11499.3|11511.1|11499.1|1
1735061510000|2024-12-24 17:31:50|11514.2|11502.2|11511.6|11503.6|11514.2|11503.6|11511.6|11502.2|0
1735061520000|2024-12-24 17:32:00|11513.2|11505.2|11513.4|11505.4|11513.5|11505.5|11513.2|11505.2|2
1735061530000|2024-12-24 17:32:10|11512.1|11504.1|11512.5|11500.5|11512.8|11504.1|11512.1|11500.2|1
1735061540000|2024-12-24 17:32:20|11512.2|11500.2|11524.3|11512.3|11524.6|11512.6|11512.2|11500.2|5
1735061550000|2024-12-24 17:32:30|11528.2|11516.2|11525.3|11513.3|11528.2|11517.7|11525.3|11513.3|1
1735061560000|2024-12-24 17:32:40|11524|11512|11524|11512|11524|11512|11524|11512|0
1735061570000|2024-12-24 17:32:50|11526.3|11514.3|11533.5|11521.5|11533.5|11521.5|11526.3|11514.3|1
1735061580000|2024-12-24 17:33:00|11533.9|11521.9|11541.5|11529.5|11542.9|11530.9|11533.9|11521.9|0
1735061590000|2024-12-24 17:33:10|11540.6|11528.6|11540.9|11528.9|11541.6|11529.6|11539.9|11527.9|2
1735061600000|2024-12-24 17:33:20|11544.9|11532.9|11544.9|11532.9|11545.5|11533.5|11544.7|11532.7|1
1735061610000|2024-12-24 17:33:30|11543.4|11531.4|11542.6|11530.6|11543.4|11531.4|11542.6|11530.6|1
1735061620000|2024-12-24 17:33:40|11541.4|11529.4|11540.9|11528.9|11541.4|11529.4|11540.9|11528.9|1
1735061630000|2024-12-24 17:33:50|11540.4|11528.4|11540.4|11528.4|11540.4|11528.4|11540.4|11528.4|1
1735061640000|2024-12-24 17:34:00|11540.1|11528.1|11541.7|11529.7|11541.7|11529.7|11540.1|11528.1|0
1735061650000|2024-12-24 17:34:10|11544.4|11532.4|11538.1|11526.1|11546.1|11538.1|11537.6|11525.6|2
1735061660000|2024-12-24 17:34:20|11538|11526|11538|11526|11538|11526|11538|11526|0
1735061680000|2024-12-24 17:34:40|11537.8|11525.8|11532|11520|11537.8|11525.8|11525.8|11513.8|1
1735061690000|2024-12-24 17:34:50|11531.8|11519.8|11534.6|11522.6|11534.6|11522.6|11531.8|11519.8|1
1735061700000|2024-12-24 17:35:00|11534.8|11522.8|11534.8|11522.8|11534.8|11522.8|11534.8|11522.8|0
1735061710000|2024-12-24 17:35:10|11533.6|11521.6|11533.6|11521.6|11533.6|11521.6|11533.6|11521.6|0
1735061720000|2024-12-24 17:35:20|11530.8|11518.8|11530.7|11518.7|11530.8|11520.3|11527.8|11518.4|1
1735061730000|2024-12-24 17:35:30|11530.4|11518.4|11514.6|11502.6|11530.4|11518.4|11513.3|11501.3|3
1735061740000|2024-12-24 17:35:40|11512.5|11500.5|11508.1|11496.1|11512.5|11500.5|11507.8|11495.8|0
1735061770000|2024-12-24 17:36:10|11508.3|11496.3|11508.3|11496.3|11508.3|11496.3|11508.3|11496.3|0
1735061780000|2024-12-24 17:36:20|11507.3|11495.3|11501.6|11489.6|11507.3|11495.3|11501.5|11489.5|0
1735061810000|2024-12-24 17:36:50|11502.2|11490.2|11503|11491|11503|11491|11502.2|11490.2|0
1735061820000|2024-12-24 17:37:00|11502.5|11490.5|11501.8|11489.8|11503|11491|11500|11488|0
1735061850000|2024-12-24 17:37:30|11501.2|11489.2|11502.8|11490.8|11502.9|11490.9|11501|11489|1
1735061860000|2024-12-24 17:37:40|11502|11490|11502|11490|11502|11490|11501.7|11489.7|0
1735061880000|2024-12-24 17:38:00|11501.7|11489.7|11497.7|11485.7|11501.7|11489.7|11497.4|11485.4|0
1735061890000|2024-12-24 17:38:10|11498.4|11486.4|11498.4|11486.4|11498.4|11486.4|11498.1|11486.1|0
1735061900000|2024-12-24 17:38:20|11497.8|11485.8|11497.5|11485.5|11497.8|11485.8|11497.5|11485.5|0
1735061910000|2024-12-24 17:38:30|11496.2|11484.2|11495.1|11483.1|11496.2|11484.2|11494.2|11482.2|0
1735061930000|2024-12-24 17:38:50|11494.2|11482.2|11494.8|11482.8|11494.8|11482.8|11494.2|11482.2|0
1735061940000|2024-12-24 17:39:00|11495.4|11483.4|11495.8|11483.8|11495.8|11483.8|11495.4|11483.4|0
1735061950000|2024-12-24 17:39:10|11496.1|11484.1|11494.2|11482.2|11496.1|11484.1|11494.2|11482.2|1
1735061960000|2024-12-24 17:39:20|11493.4|11481.4|11508|11496|11508.2|11496.2|11493.4|11481.4|1
1735061970000|2024-12-24 17:39:30|11514.5|11502.5|11510.9|11498.9|11514.5|11502.5|11510.9|11498.9|0
1735061990000|2024-12-24 17:39:50|11510.3|11498.3|11510.5|11498.5|11511.2|11499.2|11510|11498|0
1735062000000|2024-12-24 17:40:00|11510|11498|11509.7|11497.7|11510.3|11498.3|11509.7|11497.7|0
1735062010000|2024-12-24 17:40:10|11510.2|11498.2|11510.2|11498.2|11510.2|11498.2|11510.2|11498.2|0
1735062070000|2024-12-24 17:41:10|11511.5|11499.5|11511.5|11499.5|11511.5|11499.5|11511.5|11499.5|0
1735062120000|2024-12-24 17:42:00|11511.9|11499.9|11511.9|11499.9|11511.9|11499.9|11511.9|11499.9|0
1735062130000|2024-12-24 17:42:10|11511.4|11499.4|11509.8|11497.8|11511.4|11499.4|11509.8|11497.8|0
1735062150000|2024-12-24 17:42:30|11510.1|11498.1|11510.3|11498.3|11510.3|11498.3|11510.1|11498.1|0
1735062170000|2024-12-24 17:42:50|11511.1|11499.1|11511.1|11499.1|11511.1|11499.1|11511.1|11499.1|0
1735062180000|2024-12-24 17:43:00|11517.7|11505.7|11510.6|11498.6|11519.1|11507.1|11507.9|11495.9|3
1735062190000|2024-12-24 17:43:10|11510.9|11498.9|11510.3|11498.3|11510.9|11498.9|11510.3|11498.3|0
1735062200000|2024-12-24 17:43:20|11508.3|11496.3|11508.3|11496.3|11508.3|11496.3|11508.3|11496.3|0
1735062210000|2024-12-24 17:43:30|11509.4|11497.4|11508.9|11496.9|11509.4|11497.4|11508.3|11496.3|0
1735062220000|2024-12-24 17:43:40|11509.1|11497.1|11509.1|11497.1|11509.1|11497.1|11509.1|11497.1|0
1735062300000|2024-12-24 17:45:00|11508.3|11496.3|11506.9|11494.9|11508.3|11496.3|11506.9|11494.9|0
1735062310000|2024-12-24 17:45:10|11505.6|11493.6|11498.1|11486.1|11505.6|11493.6|11496.4|11484.4|1
1735062330000|2024-12-24 17:45:30|11498.4|11486.4|11512.5|11500.5|11512.5|11500.5|11498.1|11486.1|2
1735062340000|2024-12-24 17:45:40|11515.2|11503.2|11513.5|11501.5|11517.1|11505.1|11512.6|11500.6|1
1735062350000|2024-12-24 17:45:50|11525.1|11513.1|11526.2|11514.2|11526.2|11514.2|11525.1|11513.1|8
1735062360000|2024-12-24 17:46:00|11526.4|11514.4|11523|11511|11526.4|11514.4|11523|11511|1
1735062370000|2024-12-24 17:46:10|11522.3|11510.3|11520.8|11508.8|11522.3|11510.3|11520.8|11508.8|0
1735062400000|2024-12-24 17:46:40|11520.3|11508.3|11520.5|11508.5|11520.8|11508.8|11520.3|11508.3|0
1735062410000|2024-12-24 17:46:50|11520.3|11508.3|11509.7|11497.7|11520.3|11508.3|11506.6|11494.6|1
1735062420000|2024-12-24 17:47:00|11509|11497|11509|11497|11509|11497|11508.7|11496.7|0
1735062430000|2024-12-24 17:47:10|11509.3|11497.3|11510.4|11498.4|11510.4|11498.4|11509.3|11497.3|0
1735062450000|2024-12-24 17:47:30|11510.6|11498.6|11510.6|11498.6|11510.6|11498.6|11510.6|11498.6|0
1735062520000|2024-12-24 17:48:40|11511.5|11499.5|11512.3|11500.3|11512.3|11500.3|11511.5|11499.5|0
1735062530000|2024-12-24 17:48:50|11513.2|11501.2|11516.3|11504.3|11516.3|11504.3|11513.2|11501.2|1
1735062560000|2024-12-24 17:49:20|11522.6|11510.6|11523.2|11511.2|11523.2|11511.2|11522|11510|0
1735062580000|2024-12-24 17:49:40|11523.6|11511.6|11523.6|11511.6|11523.6|11511.6|11523.6|11511.6|0
1735062600000|2024-12-24 17:50:00|11520.6|11508.6|11517.2|11505.2|11520.6|11508.6|11516.2|11504.2|1
1735062640000|2024-12-24 17:50:40|11516.9|11504.9|11516.9|11504.9|11517.2|11505.2|11516.9|11504.9|0
1735062660000|2024-12-24 17:51:00|11516.1|11504.1|11516.1|11504.1|11516.1|11504.1|11516.1|11504.1|0
1735062740000|2024-12-24 17:52:20|11516.4|11504.4|11516|11504|11516.4|11504.4|11516|11504|0
1735062750000|2024-12-24 17:52:30|11515.2|11503.2|11523|11511|11523|11511|11515.2|11503.2|0
1735062760000|2024-12-24 17:52:40|11524|11512|11525.7|11513.7|11525.7|11513.7|11524|11512|0
1735062770000|2024-12-24 17:52:50|11526.5|11514.5|11518.4|11506.4|11526.9|11514.9|11517.7|11505.7|0
1735062790000|2024-12-24 17:53:10|11521.7|11509.7|11522|11510|11522.2|11510.2|11521.7|11509.7|0
1735062810000|2024-12-24 17:53:30|11521.9|11509.9|11522.9|11510.9|11522.9|11510.9|11521.9|11509.9|0
1735062840000|2024-12-24 17:54:00|11522.7|11510.7|11522.7|11510.7|11522.7|11510.7|11522.7|11510.7|0
1735062870000|2024-12-24 17:54:30|11522.9|11510.9|11525.8|11513.8|11525.8|11513.8|11522.9|11510.9|0
1735062900000|2024-12-24 17:55:00|11521.8|11509.8|11516.3|11504.3|11522.7|11510.7|11516.3|11504.3|2
1735062910000|2024-12-24 17:55:10|11516.6|11504.6|11516.8|11504.8|11516.8|11504.8|11516.6|11504.6|0
1735062930000|2024-12-24 17:55:30|11517|11505|11517|11505|11517|11505|11517|11505|0
1735062940000|2024-12-24 17:55:40|11516.7|11504.7|11514.4|11502.4|11516.7|11504.7|11514.2|11502.2|0
1735062980000|2024-12-24 17:56:20|11515.3|11503.3|11511.9|11503.9|11515.6|11503.9|11511.9|11503.3|2
1735062990000|2024-12-24 17:56:30|11510.6|11502.6|11510.6|11502.6|11510.6|11502.6|11510.6|11502.6|0
1735063000000|2024-12-24 17:56:40|11510.3|11502.3|11511.3|11503.3|11511.6|11503.6|11510.3|11502.3|1
1735063020000|2024-12-24 17:57:00|11511.5|11503.5|11511.5|11503.5|11511.5|11503.5|11511.5|11503.5|0
1735063040000|2024-12-24 17:57:20|11512|11504|11511.9|11503.9|11512|11504|11511.9|11503.9|1
1735063050000|2024-12-24 17:57:30|11512.2|11504.2|11518.9|11506.9|11520.9|11508.9|11512.2|11504.2|2
1735063060000|2024-12-24 17:57:40|11510|11498|11504.9|11492.9|11510.2|11499.8|11500.1|11488.1|2
1735063080000|2024-12-24 17:58:00|11500.4|11488.4|11486.7|11474.7|11500.4|11488.4|11485.1|11473.1|3
1735063090000|2024-12-24 17:58:10|11486.4|11474.4|11501.4|11489.4|11505|11493|11486.1|11474.1|2
1735063100000|2024-12-24 17:58:20|11501.1|11489.1|11499.1|11487.1|11501.1|11489.1|11499.1|11487.1|0
1735063110000|2024-12-24 17:58:30|11473.4|11461.4|11482.9|11470.9|11483.5|11471.5|11473.4|11461.4|17
1735063120000|2024-12-24 17:58:40|11474.3|11462.3|11474.3|11462.3|11474.3|11462.3|11474.3|11462.3|0
1735063130000|2024-12-24 17:58:50|11475.7|11463.7|11474.3|11462.3|11475.7|11463.7|11474.3|11462.3|0
1735063140000|2024-12-24 17:59:00|11476.2|11464.2|11499.7|11487.7|11504.4|11492.4|11476.2|11464.2|7
1735063150000|2024-12-24 17:59:10|11499.5|11487.5|11508.2|11496.2|11508.2|11496.2|11499.5|11487.5|0
1735063160000|2024-12-24 17:59:20|11509|11497|11506.4|11494.4|11509|11497|11505.2|11493.2|3
1735063170000|2024-12-24 17:59:30|11506.2|11494.2|11508.4|11496.4|11509.4|11503.4|11506.2|11494.2|2
1735063180000|2024-12-24 17:59:40|11511.9|11499.9|11515.1|11503.1|11516.9|11504.9|11511.5|11499.5|1
1735063190000|2024-12-24 17:59:50|11515.4|11503.4|11515.1|11503.1|11515.4|11503.4|11513|11501|2
1735063200000|2024-12-24 18:00:00|11514.6|11502.6|11514.1|11502.1|11515.1|11503.1|11514.1|11502.1|1
1735063210000|2024-12-24 18:00:10|11513.6|11501.6|11503.9|11491.9|11513.6|11501.6|11503.9|11491.9|2
1735063220000|2024-12-24 18:00:20|11501.9|11489.9|11500.2|11488.2|11501.9|11489.9|11500.2|11488.2|0
1735063230000|2024-12-24 18:00:30|11500.4|11488.4|11503.7|11491.7|11504|11492|11500.4|11488.4|3
1735063250000|2024-12-24 18:00:50|11499.7|11487.7|11494.4|11482.4|11499.7|11487.7|11494.4|11482.4|0
1735063270000|2024-12-24 18:01:10|11495|11483|11487.2|11475.2|11495|11483|11487.2|11475.2|1
1735063290000|2024-12-24 18:01:30|11487.7|11475.7|11489.6|11477.6|11489.6|11477.6|11487.7|11475.7|0
1735063320000|2024-12-24 18:02:00|11491|11479|11492.7|11480.7|11492.7|11480.7|11491|11479|1
1735063350000|2024-12-24 18:02:30|11493.2|11481.2|11493.9|11481.9|11493.9|11481.9|11493.2|11481.2|0
1735063380000|2024-12-24 18:03:00|11494.1|11482.1|11498.8|11486.8|11498.8|11486.8|11493|11481|6
1735063390000|2024-12-24 18:03:10|11502.2|11490.2|11507.6|11495.6|11507.9|11495.9|11502.2|11490.2|2
1735063400000|2024-12-24 18:03:20|11507.9|11495.9|11505.3|11493.3|11508.7|11496.7|11505.3|11493.3|1
1735063430000|2024-12-24 18:03:50|11506|11494|11506|11494|11506|11494|11506|11494|1
1735063440000|2024-12-24 18:04:00|11506.3|11494.3|11506.3|11494.3|11506.3|11494.3|11506.3|11494.3|0
1735063460000|2024-12-24 18:04:20|11508.9|11496.9|11506.6|11494.6|11508.9|11496.9|11505.7|11493.7|1
1735063470000|2024-12-24 18:04:30|11506.8|11494.8|11506.8|11494.8|11506.8|11494.8|11506.8|11494.8|0
1735063480000|2024-12-24 18:04:40|11506.9|11494.9|11506.6|11494.6|11506.9|11494.9|11506.2|11494.2|2
1735063490000|2024-12-24 18:04:50|11506.9|11494.9|11508.8|11496.8|11508.8|11496.8|11506.6|11494.6|1
1735063500000|2024-12-24 18:05:00|11508.6|11496.6|11508.6|11496.6|11508.6|11496.6|11508.6|11496.6|0
1735216200000|2024-12-26 12:30:00|11516.5|11504.5|11528.7|11516.7|11532.1|11520.1|11515.5|11503.5|8
1735216220000|2024-12-26 12:30:20|11523|11511|11526.9|11514.9|11526.9|11514.9|11523|11511|0
1735216230000|2024-12-26 12:30:30|11525.8|11513.8|11525.8|11513.8|11525.8|11513.8|11525.8|11513.8|1
1735216240000|2024-12-26 12:30:40|11526.3|11514.3|11526.3|11514.3|11526.3|11514.3|11526.3|11514.3|0
1735216250000|2024-12-26 12:30:50|11526.4|11514.4|11541.9|11529.9|11549.5|11537.5|11525.4|11513.4|2
1735216260000|2024-12-26 12:31:00|11542.4|11530.4|11545.5|11533.5|11552.4|11540.4|11542.4|11530.4|1
1735216270000|2024-12-26 12:31:10|11545|11533|11546|11534|11546|11534|11545|11533|0
1735216300000|2024-12-26 12:31:40|11549.3|11537.3|11554.9|11542.9|11557.9|11545.9|11548.6|11536.6|1
1735216310000|2024-12-26 12:31:50|11554.5|11542.5|11554.8|11542.8|11554.8|11542.8|11553|11541|4
1735216320000|2024-12-26 12:32:00|11560.3|11548.3|11562.2|11550.2|11572|11560|11560.2|11548.2|7
1735216330000|2024-12-26 12:32:10|11562|11550|11553|11541|11562|11550|11553|11541|1
1735216340000|2024-12-26 12:32:20|11553.2|11541.2|11547.5|11535.5|11553.2|11541.2|11544.8|11532.8|0
1735216350000|2024-12-26 12:32:30|11547.3|11535.3|11546.5|11534.5|11547.3|11535.3|11546.5|11534.5|0
1735216360000|2024-12-26 12:32:40|11545.7|11533.7|11545.7|11533.7|11545.7|11533.7|11545.7|11533.7|0
1735216370000|2024-12-26 12:32:50|11545.2|11533.2|11545.2|11533.2|11545.2|11533.2|11545.2|11533.2|0
1735216380000|2024-12-26 12:33:00|11545|11533|11541.9|11529.9|11545|11533|11540.7|11528.7|0
1735216390000|2024-12-26 12:33:10|11551.9|11539.9|11547.2|11535.2|11551.9|11539.9|11545.2|11533.2|4
1735216410000|2024-12-26 12:33:30|11541.6|11529.6|11540.5|11528.5|11541.6|11529.6|11540.5|11528.5|0
1735216420000|2024-12-26 12:33:40|11540.9|11528.9|11541.5|11529.5|11541.5|11529.5|11540.9|11528.9|0
1735216430000|2024-12-26 12:33:50|11542|11530|11546.6|11534.6|11546.6|11534.6|11542|11530|0
1735216440000|2024-12-26 12:34:00|11546.4|11534.4|11545.9|11533.9|11546.4|11534.4|11545.9|11533.9|0
1735216460000|2024-12-26 12:34:20|11545.4|11533.4|11545.4|11533.4|11545.4|11533.4|11545.4|11533.4|0
1735216510000|2024-12-26 12:35:10|11546.2|11534.2|11548.9|11536.9|11548.9|11536.9|11546.2|11534.2|0
1735216520000|2024-12-26 12:35:20|11549.2|11537.2|11552.8|11540.8|11553.5|11541.5|11549.2|11537.2|2
1735216530000|2024-12-26 12:35:30|11552.7|11540.7|11552.4|11540.4|11553.7|11541.7|11551.6|11539.6|0
1735216540000|2024-12-26 12:35:40|11551.9|11539.9|11549.8|11537.8|11551.9|11539.9|11549.5|11537.5|0
1735216550000|2024-12-26 12:35:50|11548.2|11536.2|11548.2|11536.2|11548.2|11536.2|11548.2|11536.2|0
1735216560000|2024-12-26 12:36:00|11548|11536|11548|11536|11548|11536|11548|11536|0
1735216570000|2024-12-26 12:36:10|11548.2|11536.2|11545.7|11533.7|11548.2|11536.2|11545.1|11533.1|0
1735216590000|2024-12-26 12:36:30|11544|11532|11543.1|11531.1|11544|11532|11543.1|11531.1|0
1735216610000|2024-12-26 12:36:50|11553.8|11541.8|11547.8|11535.8|11553.8|11541.8|11547.8|11535.8|2
1735216620000|2024-12-26 12:37:00|11547.5|11535.5|11548.9|11536.9|11548.9|11536.9|11547.5|11535.5|0
1735216660000|2024-12-26 12:37:40|11549.7|11537.7|11552.1|11540.1|11552.1|11540.1|11549.7|11537.7|0
1735216670000|2024-12-26 12:37:50|11552.4|11540.4|11552.7|11540.7|11552.7|11540.7|11552.4|11540.4|0
1735216680000|2024-12-26 12:38:00|11553.5|11541.5|11553.5|11541.5|11553.5|11541.5|11553.5|11541.5|0
1735216690000|2024-12-26 12:38:10|11553.1|11541.1|11572.8|11560.8|11572.8|11560.8|11553.1|11541.1|2
1735216700000|2024-12-26 12:38:20|11573.9|11561.9|11573.9|11561.9|11573.9|11561.9|11573.9|11561.9|0
1735216730000|2024-12-26 12:38:50|11574.2|11562.2|11576.7|11564.7|11576.9|11564.9|11574.2|11562.2|0
1735216760000|2024-12-26 12:39:20|11575.9|11563.9|11575.9|11563.9|11575.9|11563.9|11575.9|11563.9|0
1735216780000|2024-12-26 12:39:40|11576.5|11564.5|11577.4|11565.4|11577.4|11565.4|11576.5|11564.5|0
1735216800000|2024-12-26 12:40:00|11575.9|11563.9|11581|11569|11581|11569|11575.9|11563.9|2
1735216810000|2024-12-26 12:40:10|11595.8|11583.8|11584.1|11572.1|11595.8|11583.8|11584.1|11572.1|6
1735216820000|2024-12-26 12:40:20|11584.4|11572.4|11584.6|11572.6|11584.9|11572.9|11584.4|11572.4|0
1735216830000|2024-12-26 12:40:30|11584.9|11572.9|11589|11577|11589.5|11577.5|11584.5|11572.5|0
1735216840000|2024-12-26 12:40:40|11588.8|11576.8|11588.2|11576.2|11589|11577|11588.2|11576.2|2
1735216850000|2024-12-26 12:40:50|11587.6|11575.6|11587.6|11575.6|11587.6|11575.6|11587.6|11575.6|0
1735216860000|2024-12-26 12:41:00|11587.4|11575.4|11587.6|11575.6|11587.6|11575.6|11587.4|11575.4|1
1735216870000|2024-12-26 12:41:10|11586.8|11574.8|11585.9|11573.9|11586.8|11574.8|11585.9|11573.9|0
1735216890000|2024-12-26 12:41:30|11585|11573|11585|11573|11585|11573|11585|11573|0
1735216900000|2024-12-26 12:41:40|11585.7|11573.7|11586.5|11574.5|11586.5|11574.5|11585.7|11573.7|1
1735216920000|2024-12-26 12:42:00|11587.2|11575.2|11587.2|11575.2|11587.2|11575.2|11587.2|11575.2|1
1735216930000|2024-12-26 12:42:10|11587|11575|11587|11575|11587|11575|11587|11575|0
1735216940000|2024-12-26 12:42:20|11590.1|11578.1|11593.2|11581.2|11593.2|11581.2|11590.1|11578.1|1
1735216950000|2024-12-26 12:42:30|11593.5|11581.5|11594|11582|11594|11582|11593.5|11581.5|0
1735216960000|2024-12-26 12:42:40|11595.4|11583.4|11595.4|11583.4|11595.4|11583.4|11595.4|11583.4|0
1735216980000|2024-12-26 12:43:00|11594.4|11582.4|11594.4|11582.4|11594.4|11582.4|11594.4|11582.4|0
1735216990000|2024-12-26 12:43:10|11594.1|11582.1|11594.1|11582.1|11594.1|11582.1|11594.1|11582.1|0
1735217010000|2024-12-26 12:43:30|11592.3|11580.3|11592.1|11580.1|11592.3|11580.3|11592.1|11580.1|1
1735217020000|2024-12-26 12:43:40|11592.3|11580.3|11592.3|11580.3|11592.3|11580.3|11592.3|11580.3|0
1735217030000|2024-12-26 12:43:50|11594.2|11582.2|11595.8|11583.8|11595.8|11583.8|11594.2|11582.2|0
1735217090000|2024-12-26 12:44:50|11594.2|11582.2|11594.2|11582.2|11594.2|11582.2|11594.2|11582.2|0
1735217100000|2024-12-26 12:45:00|11595.3|11583.3|11580.9|11568.9|11595.3|11583.3|11580.9|11568.9|1
1735217110000|2024-12-26 12:45:10|11580.4|11568.4|11584.1|11572.1|11584.1|11572.1|11577.9|11568.4|3
1735217120000|2024-12-26 12:45:20|11583|11571|11575.5|11563.5|11583|11571|11575.5|11563.5|1
1735217130000|2024-12-26 12:45:30|11574.4|11562.4|11584.6|11572.6|11584.6|11572.6|11574.4|11562.4|3
1735217140000|2024-12-26 12:45:40|11591.5|11579.5|11591.9|11579.9|11591.9|11579.9|11591.5|11579.5|0
1735217150000|2024-12-26 12:45:50|11595.8|11583.8|11595.8|11583.8|11595.8|11583.8|11595.8|11583.8|0
1735217160000|2024-12-26 12:46:00|11596.3|11584.3|11600.1|11588.1|11600.1|11588.1|11596.3|11584.3|4
1735217170000|2024-12-26 12:46:10|11600.8|11588.8|11600.7|11588.7|11601.4|11589.4|11600.1|11588.1|1
1735217180000|2024-12-26 12:46:20|11599.9|11587.9|11596.8|11584.8|11599.9|11587.9|11595.3|11583.3|1
1735217190000|2024-12-26 12:46:30|11596.6|11584.6|11596.6|11584.6|11596.6|11584.6|11596.6|11584.6|0
1735217220000|2024-12-26 12:47:00|11597.3|11585.3|11596.8|11584.8|11597.3|11585.3|11596.8|11584.8|0
1735217230000|2024-12-26 12:47:10|11594.4|11582.4|11594.4|11582.4|11594.4|11582.4|11594.4|11582.4|0
1735217240000|2024-12-26 12:47:20|11596.4|11584.4|11596.9|11584.9|11596.9|11584.9|11596.4|11584.4|0
1735217260000|2024-12-26 12:47:40|11597.1|11585.1|11597.1|11585.1|11597.1|11585.1|11597.1|11585.1|0
1735217270000|2024-12-26 12:47:50|11598.7|11586.7|11598.7|11586.7|11598.7|11586.7|11598.7|11586.7|1
1735217280000|2024-12-26 12:48:00|11600.1|11588.1|11600.1|11588.1|11600.1|11588.1|11600.1|11588.1|0
1735217290000|2024-12-26 12:48:10|11600|11588|11600|11588|11600|11588|11600|11588|0
1735217310000|2024-12-26 12:48:30|11598.9|11586.9|11598.8|11586.8|11598.9|11586.9|11597.4|11585.4|1
1735217320000|2024-12-26 12:48:40|11599.7|11587.7|11599.7|11587.7|11599.7|11587.7|11599.7|11587.7|0
1735217340000|2024-12-26 12:49:00|11599.2|11587.2|11599.2|11587.2|11599.2|11587.2|11599.2|11587.2|0
1735217360000|2024-12-26 12:49:20|11600.2|11588.2|11600.2|11588.2|11600.2|11588.2|11600.2|11588.2|1
1735217380000|2024-12-26 12:49:40|11598.8|11586.8|11625.3|11613.3|11625.3|11613.3|11598.5|11586.5|1
1735217390000|2024-12-26 12:49:50|11626.3|11614.3|11626.3|11614.3|11626.3|11614.3|11626.3|11614.3|0
1735217400000|2024-12-26 12:50:00|11626.8|11614.8|11626.8|11614.8|11626.8|11614.8|11626.8|11614.8|1
1735217410000|2024-12-26 12:50:10|11625.8|11613.8|11625.3|11617.3|11627|11617.3|11625.3|11613.8|0
1735217420000|2024-12-26 12:50:20|11625.5|11617.5|11620|11608|11625.5|11617.5|11620|11608|2
1735217430000|2024-12-26 12:50:30|11618.4|11606.4|11609.1|11597.1|11618.4|11606.4|11599.1|11587.1|2
1735217450000|2024-12-26 12:50:50|11611.7|11599.7|11611.7|11599.7|11611.7|11599.7|11611.7|11599.7|0
1735217470000|2024-12-26 12:51:10|11611.4|11599.4|11609.9|11597.9|11611.4|11599.4|11609.9|11597.9|0
1735217490000|2024-12-26 12:51:30|11611|11599|11611|11599|11611|11599|11611|11599|0
1735217500000|2024-12-26 12:51:40|11613.6|11601.6|11617.9|11605.9|11617.9|11605.9|11613.6|11601.6|0
1735217520000|2024-12-26 12:52:00|11610.9|11598.9|11609.3|11597.3|11610.9|11598.9|11609.3|11597.3|4
1735217530000|2024-12-26 12:52:10|11610.7|11598.7|11608.7|11596.7|11610.7|11598.7|11608.7|11596.7|1
1735217540000|2024-12-26 12:52:20|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|0
1735217560000|2024-12-26 12:52:40|11610.2|11598.2|11609.4|11597.4|11610.2|11598.2|11609.4|11597.4|0
1735217570000|2024-12-26 12:52:50|11609.1|11597.1|11608.8|11596.8|11609.4|11597.4|11608.6|11596.6|0
1735217600000|2024-12-26 12:53:20|11604.2|11592.2|11604.2|11592.2|11604.2|11592.2|11604.2|11592.2|1
1735217610000|2024-12-26 12:53:30|11603.9|11591.9|11605.8|11593.8|11605.8|11593.8|11603.9|11591.9|0
1735217620000|2024-12-26 12:53:40|11606|11594|11606|11594|11606|11594|11606|11594|0
1735217640000|2024-12-26 12:54:00|11605.9|11593.9|11602.8|11590.8|11605.9|11593.9|11602.8|11590.8|0
1735217650000|2024-12-26 12:54:10|11601.8|11589.8|11601.8|11589.8|11601.8|11589.8|11601.8|11589.8|0
1735217670000|2024-12-26 12:54:30|11602.1|11590.1|11590.6|11578.6|11602.1|11590.1|11590.6|11578.6|1
1735217680000|2024-12-26 12:54:40|11590.9|11578.9|11592.5|11580.5|11592.5|11580.5|11590.9|11578.9|0
1735217690000|2024-12-26 12:54:50|11593.9|11585.9|11605.4|11593.4|11605.9|11593.9|11593.9|11585.9|5
1735217700000|2024-12-26 12:55:00|11604.9|11592.9|11608.8|11596.8|11608.8|11596.8|11604.9|11592.9|0
1735217710000|2024-12-26 12:55:10|11608|11596|11606.8|11594.8|11608.3|11596.3|11606.8|11594.8|0
1735217720000|2024-12-26 12:55:20|11604.8|11592.8|11599.7|11591.7|11604.8|11592.8|11599.7|11591|0
1735217730000|2024-12-26 12:55:30|11599.2|11591.2|11599.5|11587.5|11603.9|11591.9|11599.2|11587.5|4
1735217740000|2024-12-26 12:55:40|11601.7|11589.7|11603.6|11591.6|11603.8|11591.8|11601.7|11589.7|1
1735217750000|2024-12-26 12:55:50|11603.4|11591.4|11603.4|11591.4|11603.4|11591.4|11603.4|11591.4|0
1735217770000|2024-12-26 12:56:10|11595.9|11583.9|11597|11585|11597|11585|11595.9|11583.9|0
1735217800000|2024-12-26 12:56:40|11596.6|11584.6|11595.2|11583.2|11596.6|11584.6|11595.2|11583.2|1
1735217820000|2024-12-26 12:57:00|11598.8|11586.8|11601.5|11589.5|11601.5|11589.5|11598.8|11586.8|1
1735217830000|2024-12-26 12:57:10|11617.9|11605.9|11624.7|11612.7|11624.9|11612.9|11617.9|11605.9|1
1735217840000|2024-12-26 12:57:20|11627.1|11615.1|11628.5|11616.5|11628.5|11616.5|11627.1|11615.1|1
1735217850000|2024-12-26 12:57:30|11629.6|11617.6|11630.4|11618.4|11630.4|11618.4|11629.6|11617.6|0
1735217870000|2024-12-26 12:57:50|11634.7|11622.7|11639.7|11627.7|11639.7|11627.7|11634.7|11622.7|1
1735217890000|2024-12-26 12:58:10|11638.2|11626.2|11635.2|11623.2|11638.2|11626.2|11635.2|11623.2|2
1735217910000|2024-12-26 12:58:30|11635.1|11623.1|11635.1|11623.1|11635.1|11623.1|11635.1|11623.1|0
1735217920000|2024-12-26 12:58:40|11636.1|11624.1|11637.9|11625.9|11637.9|11625.9|11636.1|11624.1|0
1735217930000|2024-12-26 12:58:50|11637.6|11625.6|11620.8|11608.8|11639.1|11627.1|11620.8|11608.8|0
1735217950000|2024-12-26 12:59:10|11616.4|11604.4|11613.6|11601.6|11616.4|11604.4|11613.6|11601.6|0
1735217960000|2024-12-26 12:59:20|11613.4|11601.4|11611.6|11599.6|11613.4|11601.4|11611.6|11599.6|0
1735217980000|2024-12-26 12:59:40|11610.6|11598.6|11610.6|11598.6|11610.6|11598.6|11610.6|11598.6|0
1735217990000|2024-12-26 12:59:50|11609.8|11597.8|11605.8|11593.8|11609.8|11597.8|11605.8|11593.8|0
1735218000000|2024-12-26 13:00:00|11604.8|11592.8|11574.9|11562.9|11605.3|11593.3|11574.9|11562.9|6
1735218010000|2024-12-26 13:00:10|11574.4|11562.4|11585|11573|11585|11573|11571.9|11559.9|6
1735218030000|2024-12-26 13:00:30|11584.3|11572.3|11564.5|11552.5|11584.3|11572.3|11564.5|11552.5|2
1735218040000|2024-12-26 13:00:40|11562.9|11550.9|11558.5|11546.5|11562.9|11550.9|11557.3|11545.3|2
1735218050000|2024-12-26 13:00:50|11557.9|11545.9|11555.8|11543.8|11557.9|11545.9|11555.7|11543.7|0
1735218060000|2024-12-26 13:01:00|11556|11544|11493.6|11481.6|11556|11544|11493.6|11481.6|7
1735218070000|2024-12-26 13:01:10|11493.4|11481.4|11492.8|11480.8|11493.8|11481.8|11492.8|11480.8|1
1735218080000|2024-12-26 13:01:20|11485.9|11473.9|11486.9|11474.9|11488.4|11476.4|11485.9|11473.9|1
1735218090000|2024-12-26 13:01:30|11485.5|11473.5|11477.9|11465.9|11485.5|11473.5|11477.4|11465.4|2
1735218100000|2024-12-26 13:01:40|11476.7|11464.7|11468.7|11456.7|11477.4|11465.4|11468.7|11456.7|0
1735218110000|2024-12-26 13:01:50|11466.7|11454.7|11466.7|11454.7|11466.7|11454.7|11466.7|11454.7|0
1735218120000|2024-12-26 13:02:00|11465.4|11453.4|11463.2|11451.2|11465.4|11453.4|11463.2|11451.2|1
1735218130000|2024-12-26 13:02:10|11462.7|11450.7|11453.6|11441.6|11462.7|11450.7|11453.6|11441.6|1
1735218140000|2024-12-26 13:02:20|11452.4|11440.4|11451.9|11439.9|11452.4|11440.4|11451.9|11439.9|0
1735218150000|2024-12-26 13:02:30|11448.2|11436.2|11439|11427|11448.2|11436.2|11439|11427|2
1735218160000|2024-12-26 13:02:40|11439.2|11427.2|11434.7|11422.7|11439.2|11427.2|11434.7|11422.7|0
1735218170000|2024-12-26 13:02:50|11433.8|11421.8|11434.7|11422.7|11434.7|11422.7|11433.8|11421.8|1
1735218180000|2024-12-26 13:03:00|11434.2|11422.2|11404.1|11392.1|11434.5|11422.5|11391.3|11379.3|8
1735218190000|2024-12-26 13:03:10|11404.3|11392.3|11432|11420|11433.1|11421.1|11404.3|11392.3|5
1735218200000|2024-12-26 13:03:20|11431.8|11419.8|11429.7|11417.7|11431.8|11419.8|11429.3|11417.3|1
1735218210000|2024-12-26 13:03:30|11429.9|11417.9|11412.8|11400.8|11429.9|11417.9|11409.6|11397.6|3
1735218220000|2024-12-26 13:03:40|11410|11398|11404.5|11392.5|11410|11398|11404.3|11392.3|0
1735218230000|2024-12-26 13:03:50|11401.8|11389.8|11401.8|11389.8|11401.8|11389.8|11401.8|11389.8|0
1735218240000|2024-12-26 13:04:00|11401.3|11389.3|11392.9|11380.9|11401.3|11389.3|11371.8|11359.8|4
1735218250000|2024-12-26 13:04:10|11391.1|11379.1|11385.4|11373.4|11396.9|11384.9|11385.4|11373.4|1
1735218260000|2024-12-26 13:04:20|11386.2|11374.2|11390.1|11378.1|11390.1|11378.1|11386.2|11374.2|0
1735218270000|2024-12-26 13:04:30|11388.8|11376.8|11399|11387|11401|11389|11383.4|11371.4|3
1735218280000|2024-12-26 13:04:40|11399.2|11387.2|11380.9|11368.9|11405|11393|11380.9|11368.9|2
1735218290000|2024-12-26 13:04:50|11379.9|11367.9|11359.5|11347.5|11379.9|11367.9|11359.5|11347.5|1
1735218300000|2024-12-26 13:05:00|11359.1|11347.1|11325.4|11313.4|11359.1|11347.1|11325.4|11313.4|3
1735218310000|2024-12-26 13:05:10|11324.6|11312.6|11322.5|11310.5|11324.6|11312.6|11305.1|11293.1|4
1735218320000|2024-12-26 13:05:20|11323|11311|11319.6|11307.6|11326.6|11314.6|11319.6|11307.6|1
1735218330000|2024-12-26 13:05:30|11319.9|11307.9|11318.4|11306.4|11319.9|11307.9|11318.4|11306.4|0
1735218340000|2024-12-26 13:05:40|11319.4|11307.4|11318.4|11306.4|11319.4|11307.4|11316.6|11304.6|1
1735218350000|2024-12-26 13:05:50|11318.6|11306.6|11317.9|11305.9|11318.9|11306.9|11317.9|11305.9|1
1735218360000|2024-12-26 13:06:00|11318.3|11306.3|11316.3|11304.3|11319.4|11307.4|11316.3|11304.3|1
1735218370000|2024-12-26 13:06:10|11314.3|11302.3|11272.6|11260.6|11314.8|11302.8|11272.6|11260.6|8
1735218380000|2024-12-26 13:06:20|11272.1|11260.1|11268.7|11256.7|11272.3|11260.3|11268.7|11256.7|2
1735218390000|2024-12-26 13:06:30|11268.1|11256.1|11271.5|11259.5|11281.1|11269.1|11268.1|11256.1|1
1735218400000|2024-12-26 13:06:40|11271.3|11259.3|11312.2|11300.2|11313|11301|11270.4|11258.4|1
1735218410000|2024-12-26 13:06:50|11309.5|11297.5|11282.5|11270.5|11309.5|11297.5|11282.5|11270.5|1
1735218420000|2024-12-26 13:07:00|11279.5|11267.5|11272.2|11260.2|11280|11268|11272.2|11260.2|2
1735218430000|2024-12-26 13:07:10|11269.6|11257.6|11266.8|11254.8|11269.6|11257.6|11266|11254|0
1735218440000|2024-12-26 13:07:20|11266.3|11254.3|11269.8|11257.8|11273|11261|11262.1|11250.1|3
1735218450000|2024-12-26 13:07:30|11270.1|11258.1|11282.2|11270.2|11288.3|11276.3|11267.7|11255.7|2
1735218460000|2024-12-26 13:07:40|11281.1|11269.1|11264.9|11252.9|11281.1|11269.1|11260.2|11248.2|2
1735218470000|2024-12-26 13:07:50|11269.2|11257.2|11266.7|11254.7|11272.7|11260.7|11266.7|11254.7|1
1735218480000|2024-12-26 13:08:00|11268.9|11256.9|11267.7|11255.7|11271|11259|11265.7|11253.7|0
1735218490000|2024-12-26 13:08:10|11266.8|11254.8|11266.6|11254.6|11267.1|11255.1|11266.6|11254.6|1
1735218500000|2024-12-26 13:08:20|11266.8|11254.8|11286.4|11274.4|11286.4|11274.4|11266.8|11254.8|2
1735218510000|2024-12-26 13:08:30|11287.3|11275.3|11298.1|11286.1|11298.1|11286.1|11287.3|11275.3|0
1735218520000|2024-12-26 13:08:40|11306.4|11294.4|11315.7|11303.7|11323.4|11311.4|11306.2|11294.2|4
1735218530000|2024-12-26 13:08:50|11317.4|11305.4|11317.9|11305.9|11321.1|11309.1|11317.4|11305.4|0
1735218540000|2024-12-26 13:09:00|11316.9|11304.9|11316.4|11304.4|11316.9|11304.9|11316.4|11304.4|0
1735218550000|2024-12-26 13:09:10|11314.8|11302.8|11319.2|11307.2|11321|11309|11313.4|11301.4|2
1735218560000|2024-12-26 13:09:20|11318.9|11306.9|11315.9|11303.9|11318.9|11306.9|11315.9|11303.9|0
1735218570000|2024-12-26 13:09:30|11314.3|11302.3|11315.9|11303.9|11315.9|11303.9|11312.9|11300.9|0
1735218580000|2024-12-26 13:09:40|11298.9|11286.9|11291.9|11279.9|11298.9|11286.9|11291.9|11279.9|3
1735218600000|2024-12-26 13:10:00|11288.9|11276.9|11279|11267|11288.9|11276.9|11279|11267|3
1735218610000|2024-12-26 13:10:10|11272.9|11260.9|11267.9|11255.9|11272.9|11260.9|11267.9|11255.9|1
1735218620000|2024-12-26 13:10:20|11263.4|11251.4|11262.9|11250.9|11263.4|11251.4|11262.9|11250.9|0
1735218630000|2024-12-26 13:10:30|11255.6|11243.6|11268.8|11256.8|11269.4|11257.4|11255.6|11243.6|4
1735218640000|2024-12-26 13:10:40|11268.4|11256.4|11268.4|11256.4|11268.4|11256.4|11268.4|11256.4|0
1735218660000|2024-12-26 13:11:00|11268.1|11256.1|11268.1|11256.1|11268.1|11256.1|11268.1|11256.1|1
1735218670000|2024-12-26 13:11:10|11267.9|11255.9|11267.9|11255.9|11267.9|11255.9|11267.9|11255.9|0
1735218680000|2024-12-26 13:11:20|11269.9|11257.9|11267.4|11255.4|11270.4|11258.4|11267.4|11255.4|1
1735218690000|2024-12-26 13:11:30|11266.5|11254.5|11266.9|11254.9|11267.4|11255.4|11265.9|11253.9|1
1735218720000|2024-12-26 13:12:00|11266.6|11254.6|11265.9|11253.9|11266.6|11254.6|11265.9|11253.9|1
1735218730000|2024-12-26 13:12:10|11265.3|11253.3|11256.2|11244.2|11265.3|11253.3|11256.2|11244.2|2
1735218740000|2024-12-26 13:12:20|11255.8|11243.8|11240.7|11228.7|11255.8|11243.8|11239.8|11227.8|2
1735218750000|2024-12-26 13:12:30|11242.8|11230.8|11224.3|11212.3|11243.5|11231.5|11224.3|11212.3|1
1735218760000|2024-12-26 13:12:40|11225.2|11213.2|11222.8|11210.8|11226.3|11214.3|11222.8|11210.8|2
1735218770000|2024-12-26 13:12:50|11211.8|11199.8|11210.3|11198.3|11211.8|11199.8|11210.3|11198.3|2
1735218780000|2024-12-26 13:13:00|11210.8|11198.8|11253.3|11241.3|11253.3|11241.3|11210.8|11198.8|8
1735218790000|2024-12-26 13:13:10|11251.9|11239.9|11250.3|11238.3|11251.9|11239.9|11250.3|11238.3|0
1735218800000|2024-12-26 13:13:20|11241.4|11229.4|11223.5|11211.5|11241.4|11229.4|11223.5|11211.5|1
1735218810000|2024-12-26 13:13:30|11221.3|11209.3|11221|11209|11221.3|11209.3|11220.5|11208.5|3
1735218820000|2024-12-26 13:13:40|11213.5|11201.5|11213.9|11201.9|11213.9|11201.9|11213.5|11201.5|0
1735218830000|2024-12-26 13:13:50|11213.3|11201.3|11214.1|11202.1|11214.1|11202.1|11213.3|11201.3|0
1735218840000|2024-12-26 13:14:00|11215|11203|11215.5|11203.5|11219|11207|11214.3|11202.3|1
1735218850000|2024-12-26 13:14:10|11215.3|11203.3|11214.2|11202.2|11215.3|11203.3|11214.2|11202.2|0
1735218860000|2024-12-26 13:14:20|11213.6|11201.6|11210.5|11198.5|11213.6|11201.6|11210.5|11198.5|24
1735218870000|2024-12-26 13:14:30|11210.2|11198.2|11211.1|11199.1|11211.1|11199.1|11209|11197|5
1735218880000|2024-12-26 13:14:40|11212.5|11204.5|11222|11210|11222|11210|11212.5|11204.5|3
1735218890000|2024-12-26 13:14:50|11223.1|11211.1|11224.5|11212.5|11224.5|11212.5|11223.1|11211.1|0
1735218900000|2024-12-26 13:15:00|11227.1|11215.1|11221.4|11209.4|11228.2|11216.2|11221.4|11209.4|2
1735218910000|2024-12-26 13:15:10|11217.4|11205.4|11205.4|11193.4|11217.4|11205.4|11205|11193|1
1735218920000|2024-12-26 13:15:20|11206.6|11194.6|11206.6|11194.6|11206.6|11194.6|11206.6|11194.6|0
1735218930000|2024-12-26 13:15:30|11205.1|11193.1|11205.6|11193.6|11205.6|11193.6|11205.1|11193.1|0
1735218940000|2024-12-26 13:15:40|11205.4|11193.4|11206.1|11194.1|11206.6|11194.6|11205.4|11193.4|0
1735218950000|2024-12-26 13:15:50|11205|11193|11195.3|11183.3|11205|11193|11194.7|11182.7|3
1735218960000|2024-12-26 13:16:00|11194.7|11182.7|11192.5|11180.5|11194.7|11182.7|11192.5|11180.5|2
1735218970000|2024-12-26 13:16:10|11190.5|11178.5|11163.3|11151.3|11190.5|11178.5|11163.3|11151.3|3
1735218980000|2024-12-26 13:16:20|11163.8|11151.8|11123.1|11111.1|11164.6|11152.6|11123.1|11111.1|14
1735218990000|2024-12-26 13:16:30|11135.7|11123.7|11125.6|11113.6|11135.7|11123.7|11111.6|11099.6|14
1735219000000|2024-12-26 13:16:40|11118.5|11106.5|11114.3|11102.3|11118.5|11106.5|11114.3|11102.3|1
1735219010000|2024-12-26 13:16:50|11117.5|11105.5|11139.3|11127.3|11139.3|11127.3|11116.8|11104.8|5
1735219020000|2024-12-26 13:17:00|11139.1|11127.1|11128.3|11116.3|11140.1|11128.1|11128.3|11116.3|5
1735219030000|2024-12-26 13:17:10|11128.9|11116.9|11131.6|11119.6|11135.2|11123.2|11128.9|11116.9|2
1735219040000|2024-12-26 13:17:20|11132.3|11120.3|11152|11140|11152.1|11140.1|11132.3|11120.3|3
1735219050000|2024-12-26 13:17:30|11152.2|11140.2|11165.1|11153.1|11165.1|11153.1|11150.8|11138.8|1
1735219060000|2024-12-26 13:17:40|11178.4|11166.4|11190.6|11178.6|11190.6|11178.6|11178.4|11166.4|4
1735219070000|2024-12-26 13:17:50|11191.6|11179.6|11189.6|11177.6|11191.6|11179.6|11188.5|11176.5|0
1735219080000|2024-12-26 13:18:00|11190|11178|11195.8|11183.8|11198.4|11186.4|11190|11178|4
1735219090000|2024-12-26 13:18:10|11187.4|11175.4|11160.8|11148.8|11187.4|11175.4|11160.8|11148.8|2
1735219100000|2024-12-26 13:18:20|11160.4|11148.4|11134.8|11122.8|11162.9|11150.9|11134.8|11122.8|3
1735219110000|2024-12-26 13:18:30|11135.1|11123.1|11135.4|11123.4|11135.4|11123.4|11135.1|11123.1|0
1735219120000|2024-12-26 13:18:40|11135.6|11123.6|11133.5|11121.5|11135.6|11123.6|11133.5|11121.5|6
1735219140000|2024-12-26 13:19:00|11133.3|11121.3|11112.7|11100.7|11133.3|11121.3|11107|11095|11
1735219150000|2024-12-26 13:19:10|11113.6|11101.6|11114.3|11102.3|11120.9|11108.9|11113.6|11101.6|4
1735219160000|2024-12-26 13:19:20|11114.8|11102.8|11111.8|11099.8|11114.8|11102.8|11111.8|11099.8|3
1735219170000|2024-12-26 13:19:30|11111.4|11099.4|11110.9|11098.9|11111.5|11099.5|11110.9|11098.9|2
1735219180000|2024-12-26 13:19:40|11111.2|11099.2|11118.2|11106.2|11118.2|11106.2|11111.2|11099.2|1
1735219190000|2024-12-26 13:19:50|11119.3|11107.3|11125.4|11117.4|11127.7|11117.4|11119.3|11107.3|1
1735219200000|2024-12-26 13:20:00|11125.2|11117.2|11121.2|11109.2|11132.9|11120.9|11121.2|11109.2|3
1735219210000|2024-12-26 13:20:10|11121.8|11109.8|11122|11110|11122|11110|11121.8|11109.8|0
1735219220000|2024-12-26 13:20:20|11120.3|11108.3|11115.9|11103.9|11120.3|11108.3|11112.1|11100.1|5
1735219230000|2024-12-26 13:20:30|11116.1|11104.1|11116.1|11104.1|11116.1|11104.1|11114.6|11102.6|0
1735219240000|2024-12-26 13:20:40|11115.7|11103.7|11126.9|11114.9|11127.2|11115.2|11115.4|11103.4|3
1735219250000|2024-12-26 13:20:50|11127.6|11115.6|11130.4|11118.4|11130.4|11118.4|11127.6|11115.6|2
1735219260000|2024-12-26 13:21:00|11129.5|11117.5|11123|11111|11130.5|11118.5|11123|11111|5
1735219270000|2024-12-26 13:21:10|11117.9|11105.9|11116.4|11104.4|11117.9|11105.9|11116.4|11104.4|2
1735219280000|2024-12-26 13:21:20|11115.2|11103.2|11115.4|11107.4|11115.4|11107.4|11115|11103|2
1735219290000|2024-12-26 13:21:30|11115.2|11107.2|11103.8|11091.8|11115.2|11107.2|11103.8|11091.8|18
1735219300000|2024-12-26 13:21:40|||||||||1
1735219320000|2024-12-26 13:22:00|11103.6|11091.6|11103.6|11091.6|11103.6|11091.6|11103.6|11091.6|0
1735219330000|2024-12-26 13:22:10|11102.9|11090.9|11102.9|11090.9|11102.9|11090.9|11102.9|11090.9|0
1735219340000|2024-12-26 13:22:20|11104.9|11092.9|11104.2|11092.2|11105.2|11093.2|11104.2|11092.2|2
1735219350000|2024-12-26 13:22:30|11103.7|11091.7|11101.2|11089.2|11103.7|11091.7|11101.2|11089.2|2
1735219360000|2024-12-26 13:22:40|||||||||1
1735219370000|2024-12-26 13:22:50|||||||||1
1735219410000|2024-12-26 13:23:30|11102.7|11090.7|11011.6|10999.6|11102.7|11090.7|11010|10998|24
1735219420000|2024-12-26 13:23:40|11012.5|11000.5|11005.4|10993.4|11026.4|11014.4|11005.4|10993.4|20
1735219430000|2024-12-26 13:23:50|11004|10992|11001.8|10989.8|11007|10995|11001.3|10989.3|3
1735219440000|2024-12-26 13:24:00|11001.3|10989.3|11000.3|10988.3|11012.7|11000.7|10999.3|10987.3|9
1735219450000|2024-12-26 13:24:10|10999.5|10987.5|10994.1|10982.1|11001.3|10989.3|10993.7|10981.7|23
1735219460000|2024-12-26 13:24:20|10994|10982|10989.7|10977.7|10994|10982|10989.7|10977.7|11
1735219470000|2024-12-26 13:24:30|10989.9|10977.9|11011.7|10999.7|11015.2|11003.2|10989.9|10977.9|4
1735219480000|2024-12-26 13:24:40|11006.8|10994.8|11007.5|10995.5|11007.5|10995.5|11002.8|10990.8|7
1735219490000|2024-12-26 13:24:50|11010.6|10998.6|11007.1|10995.1|11010.6|10998.6|11006.5|10994.5|3
1735219500000|2024-12-26 13:25:00|11007.6|10995.6|10963.7|10951.7|11007.6|10995.6|10963.7|10951.7|7
1735219510000|2024-12-26 13:25:10|10965.3|10953.3|10945.4|10937.4|10965.3|10953.3|10945.4|10937.4|21
1735219520000|2024-12-26 13:25:20|10945.1|10937.1|10949.4|10937.4|10950.7|10938.7|10941|10930.7|5
1735219530000|2024-12-26 13:25:30|10948.6|10936.6|10949.5|10937.5|10949.5|10937.5|10937.6|10930.4|5
1735219540000|2024-12-26 13:25:40|10948.4|10936.4|10964.8|10952.8|10965.9|10953.9|10941.6|10929.6|2
1735219550000|2024-12-26 13:25:50|10964.3|10952.3|10966.9|10954.9|10967.1|10955.1|10963|10951|2
1735219560000|2024-12-26 13:26:00|10964.4|10952.4|10957.1|10945.1|10964.6|10952.6|10956.5|10944.5|0
1735219570000|2024-12-26 13:26:10|10963.4|10951.4|10974.7|10962.7|10974.7|10962.7|10956.2|10944.2|17
1735219580000|2024-12-26 13:26:20|10975.3|10963.3|10989.2|10977.2|10989.2|10977.2|10975.3|10963.3|1
1735219590000|2024-12-26 13:26:30|10981.6|10969.6|10981.6|10969.6|10981.6|10969.6|10981.6|10969.6|1
1735219600000|2024-12-26 13:26:40|10978.7|10966.7|10947|10935|10979|10967|10947|10935|16
1735219610000|2024-12-26 13:26:50|10946.5|10934.5|10925.3|10913.3|10946.5|10934.5|10925.3|10913.3|13
1735219620000|2024-12-26 13:27:00|10925.8|10913.8|10909.9|10897.9|10925.8|10913.8|10906|10897.9|17
1735219630000|2024-12-26 13:27:10|10911.8|10899.8|10906.1|10894.1|10914.5|10902.5|10906.1|10894.1|23
1735219640000|2024-12-26 13:27:20|10906.3|10894.3|10901.6|10889.6|10907.2|10895.2|10901.6|10889.6|8
1735219650000|2024-12-26 13:27:30|10896.1|10888.1|10900.6|10888.6|10900.6|10889.6|10894.6|10888.1|10
1735219660000|2024-12-26 13:27:40|10903|10891|10923.3|10911.3|10932.8|10920.8|10903|10891|8
1735219670000|2024-12-26 13:27:50|10923.2|10911.2|10928.8|10916.8|10928.8|10916.8|10922.2|10910.2|1
1735219680000|2024-12-26 13:28:00|10927.6|10915.6|10924.7|10912.7|10930.3|10918.3|10924.7|10912.7|5
1735219690000|2024-12-26 13:28:10|10923.8|10911.8|10921.2|10909.2|10924.6|10912.6|10921.2|10909.2|0
1735219710000|2024-12-26 13:28:30|10919.3|10907.3|10919|10907|10919.3|10907.3|10919|10907|0
1735219720000|2024-12-26 13:28:40|10916.6|10904.6|10916.6|10904.6|10916.6|10904.6|10916.2|10904.2|1
1735219730000|2024-12-26 13:28:50|10916.5|10904.5|10916.4|10904.4|10923.2|10911.2|10916.4|10904.4|1
1735219740000|2024-12-26 13:29:00|10916.6|10904.6|10916.6|10904.6|10916.6|10904.6|10916.6|10904.6|0
1735219750000|2024-12-26 13:29:10|10916.4|10904.4|10916.4|10904.4|10916.4|10904.4|10916.4|10904.4|0
1735219760000|2024-12-26 13:29:20|10915.5|10903.5|10914.7|10902.7|10915.5|10903.5|10914.4|10902.4|0
1735219770000|2024-12-26 13:29:30|10914.9|10902.9|10911.6|10899.6|10921.6|10910.2|10907.1|10895.1|4
1735219780000|2024-12-26 13:29:40|10911|10899|10905.9|10893.9|10911|10899|10905.9|10893.9|0
1735219790000|2024-12-26 13:29:50|10889.6|10877.6|10891.3|10879.3|10891.5|10879.5|10889.6|10877.6|7
1735219800000|2024-12-26 13:30:00|10891|10879|10886.4|10874.4|10891|10879|10886.4|10874.4|3
1735219810000|2024-12-26 13:30:10|10885.3|10873.3|10873.7|10861.7|10885.5|10873.5|10873.7|10861.7|2
1735219820000|2024-12-26 13:30:20|10870.3|10862.3|10865.8|10853.8|10872.6|10862.3|10865|10853.8|3
1735219830000|2024-12-26 13:30:30|10866.1|10854.1|10854.4|10842.4|10866.3|10854.3|10854.4|10842.4|10
1735219840000|2024-12-26 13:30:40|10851.9|10843.9|10842.9|10830.9|10852.3|10844.3|10842.9|10830.9|1
1735219850000|2024-12-26 13:30:50|10834|10822|10830.7|10818.7|10834|10822.4|10816.1|10804.1|12
1735219860000|2024-12-26 13:31:00|10835.2|10823.2|10836.3|10824.3|10849.2|10837.2|10835.2|10823.2|8
1735219870000|2024-12-26 13:31:10|10836.5|10824.5|10837.8|10825.8|10838.4|10826.4|10835.8|10823.8|2
1735219880000|2024-12-26 13:31:20|10837.2|10825.2|10830.5|10818.5|10837.2|10825.2|10830.5|10818.5|0
1735219890000|2024-12-26 13:31:30|10827.6|10815.6|10818.6|10806.6|10827.6|10815.6|10817.1|10805.1|11
1735219900000|2024-12-26 13:31:40|10825|10813|10823.5|10811.5|10825|10813|10819|10807|2
1735219910000|2024-12-26 13:31:50|10824.1|10812.1|10822.7|10810.7|10827.6|10816.5|10822.7|10810.7|10
1735219920000|2024-12-26 13:32:00|10823|10811|10823|10811|10823|10811|10823|10811|1
1735219930000|2024-12-26 13:32:10|10820.8|10808.8|10822.7|10810.7|10822.7|10810.7|10820.8|10808.8|2
1735219940000|2024-12-26 13:32:20|10820.7|10808.7|10817.3|10805.3|10824|10812|10817.3|10805.3|1
1735219950000|2024-12-26 13:32:30|10816.8|10804.8|10805.7|10793.7|10819.3|10807.3|10805.4|10793.4|5
1735219960000|2024-12-26 13:32:40|10805.9|10793.9|10805.9|10793.9|10805.9|10793.9|10805.9|10793.9|1
1735219980000|2024-12-26 13:33:00|10805.3|10793.3|10805.3|10793.3|10805.3|10793.3|10805.3|10793.3|0
1735219990000|2024-12-26 13:33:10|10804.9|10792.9|10787.2|10775.2|10804.9|10792.9|10779.1|10767.1|1
1735220000000|2024-12-26 13:33:20|10787.6|10775.6|10775.2|10763.2|10787.6|10775.6|10775.2|10763.2|1
1735220010000|2024-12-26 13:33:30|10768.7|10756.7|10759.8|10747.8|10770.5|10758.5|10759.8|10747.8|4
1735220020000|2024-12-26 13:33:40|10758.4|10746.4|10773.1|10761.1|10773.1|10761.1|10757.4|10745.4|1
1735220030000|2024-12-26 13:33:50|10789.4|10777.4|10795.8|10783.8|10804.6|10792.6|10776.2|10764.2|9
1735220040000|2024-12-26 13:34:00|10795.1|10783.1|10778.5|10766.5|10802|10790|10769.8|10757.8|5
1735220050000|2024-12-26 13:34:10|10778.7|10766.7|10800.8|10788.8|10801.1|10789.1|10777.8|10765.8|7
1735220060000|2024-12-26 13:34:20|10801.1|10789.1|10808.7|10796.7|10808.7|10796.7|10780.5|10768.5|13
1735220070000|2024-12-26 13:34:30|10808.4|10796.4|10810.9|10798.9|10812|10800|10808.2|10796.2|6
1735220080000|2024-12-26 13:34:40|10811.2|10799.2|10811.9|10799.9|10811.9|10799.9|10811.2|10799.2|1
1735220090000|2024-12-26 13:34:50|10813.2|10801.2|10832.3|10820.3|10832.9|10820.9|10813.2|10801.2|5
1735220100000|2024-12-26 13:35:00|10832.1|10820.1|10839.2|10827.2|10840.2|10828.2|10832.1|10820.1|4
1735220110000|2024-12-26 13:35:10|10837.2|10825.2|10829.6|10817.6|10839.3|10827.3|10829.6|10817.6|1
1735220120000|2024-12-26 13:35:20|10830.7|10818.7|10820.3|10808.3|10830.7|10818.7|10820|10808|1
1735220130000|2024-12-26 13:35:30|10820.7|10808.7|10799.8|10787.8|10820.7|10808.7|10799.8|10787.8|2
1735220140000|2024-12-26 13:35:40|10796.1|10784.1|10789.3|10777.3|10796.1|10784.1|10786.4|10774.4|1
1735220150000|2024-12-26 13:35:50|10787.3|10775.3|10776.2|10764.2|10789.1|10777.1|10776.2|10764.2|2
1735220160000|2024-12-26 13:36:00|10776.5|10764.5|10773.1|10761.1|10776.5|10764.5|10773.1|10761.1|0
1735220170000|2024-12-26 13:36:10|10772.8|10760.8|10772.8|10760.8|10773.8|10761.8|10772.3|10760.3|2
1735220180000|2024-12-26 13:36:20|10772.9|10760.9|10772.7|10760.7|10772.9|10760.9|10772.7|10760.7|0
1735220190000|2024-12-26 13:36:30|10772.2|10760.2|10772.2|10760.2|10772.2|10760.2|10772.2|10760.2|0
1735220200000|2024-12-26 13:36:40|10768.4|10760.4|10768.4|10760.4|10768.4|10762.2|10768.2|10760.4|1
1735220210000|2024-12-26 13:36:50|10769.9|10761.9|10769.9|10761.9|10769.9|10761.9|10769.9|10761.9|0
1735220220000|2024-12-26 13:37:00|10768.4|10762.4|10721.6|10709.6|10768.4|10762.4|10720|10708|24
1735220230000|2024-12-26 13:37:10|10721.1|10709.1|10720.6|10708.6|10721.1|10709.1|10720.3|10708.3|2
1735220240000|2024-12-26 13:37:20|10715|10703|10715.7|10703.7|10715.7|10703.7|10693|10681|20
1735220250000|2024-12-26 13:37:30|10713|10701|10712.2|10700.2|10714.3|10702.3|10712.2|10700.2|1
1735220260000|2024-12-26 13:37:40|10712|10700|10701.5|10689.5|10712|10700|10686.6|10674.6|8
1735220270000|2024-12-26 13:37:50|10702.1|10690.1|10701.8|10689.8|10702.1|10690.1|10701|10689|2
1735220280000|2024-12-26 13:38:00|10702.1|10690.1|10699.4|10687.4|10702.1|10690.1|10697.3|10685.3|5
1735220290000|2024-12-26 13:38:10|10699.2|10687.2|10698.9|10686.9|10699.9|10687.9|10698.9|10686.9|4
1735220300000|2024-12-26 13:38:20|10700|10688|10703.9|10691.9|10717.4|10705.4|10700|10688|8
1735220310000|2024-12-26 13:38:30|10702.8|10690.8|10713.5|10701.5|10714|10702|10702.8|10690.8|1
1735220320000|2024-12-26 13:38:40|10713.8|10701.8|10719|10707|10720.4|10708.4|10706.4|10694.4|10
1735220330000|2024-12-26 13:38:50|10719.2|10707.2|10710|10698|10719.2|10707.2|10710|10698|5
1735220340000|2024-12-26 13:39:00|10709.2|10697.2|10697.7|10685.7|10709.2|10697.2|10697.7|10685.7|3
1735220350000|2024-12-26 13:39:10|10698.4|10686.4|10691.8|10679.8|10698.4|10686.4|10689.8|10677.8|2
1735220360000|2024-12-26 13:39:20|10693.1|10681.1|10638.6|10626.6|10693.7|10681.7|10638.6|10626.6|17
1735220370000|2024-12-26 13:39:30|10638.4|10626.4|10644.1|10632.1|10645.8|10633.8|10630|10618|16
1735220380000|2024-12-26 13:39:40|10643.9|10631.9|10660.4|10648.4|10663.4|10651.4|10641|10629|10
1735220390000|2024-12-26 13:39:50|10659.1|10647.1|10672.1|10660.1|10672.7|10660.7|10657.4|10645.4|6
1735220400000|2024-12-26 13:40:00|10676.5|10664.5|10673.4|10661.4|10682.8|10670.8|10673.4|10661.4|6
1735220410000|2024-12-26 13:40:10|10677|10665|10670.6|10658.6|10677.2|10665.2|10670.6|10658.6|2
1735220420000|2024-12-26 13:40:20|10664.1|10652.1|10669|10657|10669|10657|10663.6|10651.6|7
1735220430000|2024-12-26 13:40:30|10669.5|10657.5|10674.3|10662.3|10674.3|10662.3|10669.5|10657.5|3
1735220440000|2024-12-26 13:40:40|10674.8|10662.8|10675.1|10663.1|10675.1|10663.1|10674.8|10662.8|0
1735220450000|2024-12-26 13:40:50|10672.7|10660.7|10698.2|10686.2|10698.3|10686.3|10672.7|10660.7|4
1735220460000|2024-12-26 13:41:00|10698|10686|10694.3|10686.3|10698.9|10686.9|10693.9|10681.9|3
1735220470000|2024-12-26 13:41:10|10705.5|10693.5|10706.1|10694.1|10706.3|10694.3|10705.5|10693.5|5
1735220480000|2024-12-26 13:41:20|10705|10693|10704.7|10692.7|10705|10693|10704.4|10692.4|5
1735220490000|2024-12-26 13:41:30|10705|10693|10705|10693|10705|10693|10705|10693|2
1735220500000|2024-12-26 13:41:40|10705.5|10693.5|10704.7|10692.7|10705.5|10693.5|10704.7|10692.7|1
1735220510000|2024-12-26 13:41:50|10705|10693|10705|10693|10705|10693|10705|10693|0
1735220520000|2024-12-26 13:42:00|10704.2|10692.2|10704.8|10692.8|10704.8|10692.8|10704.2|10692.2|5
1735220530000|2024-12-26 13:42:10|10704.6|10692.6|10702.8|10694.8|10704.6|10694.8|10702.8|10692.6|1
1735220540000|2024-12-26 13:42:20|10704.3|10692.3|10705.2|10693.2|10705.2|10695.1|10703.1|10692.3|11
1735220550000|2024-12-26 13:42:30|10704.8|10692.8|10704.8|10692.8|10704.8|10692.8|10704.8|10692.8|0
1735220560000|2024-12-26 13:42:40|10705.3|10693.3|10705.1|10693.1|10705.3|10693.3|10705.1|10693.1|1
1735220570000|2024-12-26 13:42:50|10705.3|10693.3|10736.8|10724.8|10737.4|10725.4|10703.6|10693.3|5
1735220580000|2024-12-26 13:43:00|10738.7|10726.7|10735.8|10723.8|10738.7|10726.7|10733.2|10721.2|3
1735220590000|2024-12-26 13:43:10|10735.5|10723.5|10724.4|10712.4|10735.5|10723.5|10724.4|10712.4|4
1735220600000|2024-12-26 13:43:20|10725.1|10713.1|10715.8|10707.8|10725.8|10713.8|10715.8|10707.8|3
1735220610000|2024-12-26 13:43:30|10725.7|10713.7|10725.7|10713.7|10725.7|10713.7|10725.7|10713.7|1
1735220620000|2024-12-26 13:43:40|10726.9|10714.9|10741|10729|10742.9|10730.9|10726.7|10714.7|9
1735220630000|2024-12-26 13:43:50|10739|10727|10755.1|10743.1|10755.1|10743.1|10738.5|10727|16
1735220640000|2024-12-26 13:44:00|10754.9|10742.9|10753.9|10741.9|10757.4|10745.4|10749.1|10737.1|13
1735220650000|2024-12-26 13:44:10|10753.7|10741.7|10757.2|10745.2|10762|10750|10753.7|10741.7|1
1735220660000|2024-12-26 13:44:20|10758.5|10746.5|10757.3|10745.3|10773.5|10761.5|10757.3|10745.3|4
1735220670000|2024-12-26 13:44:30|10757.5|10745.5|10739.5|10727.5|10757.5|10745.5|10739.1|10727.1|8
1735220680000|2024-12-26 13:44:40|10740.1|10728.1|10741.1|10729.1|10741.1|10729.1|10739.8|10727.8|4
1735220690000|2024-12-26 13:44:50|10740.9|10728.9|10758.7|10746.7|10760|10748|10740.6|10728.6|3
1735220700000|2024-12-26 13:45:00|10758.4|10746.4|10760.1|10748.1|10760.4|10748.4|10749.9|10737.9|3
1735220710000|2024-12-26 13:45:10|10764.4|10752.4|10761.9|10749.9|10764.4|10752.4|10761.8|10749.8|0
1735220720000|2024-12-26 13:45:20|10761.8|10749.8|10751.2|10739.2|10761.8|10749.8|10750.9|10738.9|1
1735220730000|2024-12-26 13:45:30|10751.7|10739.7|10752.7|10740.7|10753|10741|10751.7|10739.7|1
1735220740000|2024-12-26 13:45:40|10751.8|10739.8|10749.3|10737.3|10752.4|10740.4|10749.3|10737.3|1
1735220750000|2024-12-26 13:45:50|10749.6|10737.6|10745.9|10733.9|10749.6|10737.6|10745.9|10733.9|1
1735220760000|2024-12-26 13:46:00|10751.5|10739.5|10759.5|10747.5|10760|10748|10751.5|10739.5|1
1735220770000|2024-12-26 13:46:10|10760.3|10748.3|10744.7|10736.7|10760.3|10748.3|10744.7|10733.7|8
1735220780000|2024-12-26 13:46:20|10744.9|10736.9|10745.6|10733.6|10746.1|10736.9|10744.9|10733.6|2
1735220800000|2024-12-26 13:46:40|10745.3|10733.3|10729.1|10717.1|10745.3|10733.6|10727.3|10715.3|9
1735220810000|2024-12-26 13:46:50|10716.8|10704.8|10708.8|10696.8|10717.4|10705.4|10708.8|10696.8|1
1735220820000|2024-12-26 13:47:00|10707.7|10695.7|10707.9|10695.9|10707.9|10695.9|10705.2|10693.2|0
1735220830000|2024-12-26 13:47:10|10706.1|10694.1|10704.1|10692.1|10706.7|10694.7|10704.1|10692.1|2
1735220840000|2024-12-26 13:47:20|10703.6|10691.6|10703.3|10691.3|10703.6|10691.6|10703.3|10691.3|0
1735220850000|2024-12-26 13:47:30|10703.1|10691.1|10699.2|10691.2|10703.1|10691.2|10699.2|10690.3|1
1735220860000|2024-12-26 13:47:40|10699.5|10691.5|10705.2|10693.2|10705.2|10693.2|10699.5|10691.5|2
1735220880000|2024-12-26 13:48:00|10705.5|10693.5|10714.7|10702.7|10715.7|10703.7|10703.9|10691.9|3
1735220890000|2024-12-26 13:48:10|10714.9|10702.9|10712.9|10700.9|10714.9|10702.9|10712.9|10700.9|3
1735220910000|2024-12-26 13:48:30|10713.7|10701.7|10717.3|10705.3|10717.3|10705.3|10712.9|10700.9|0
1735220920000|2024-12-26 13:48:40|10717.5|10705.5|10731.1|10719.1|10731.1|10719.1|10717.5|10705.5|1
1735220930000|2024-12-26 13:48:50|10731.2|10719.2|10720.8|10708.8|10731.2|10719.2|10720.8|10708.8|3
1735220950000|2024-12-26 13:49:10|10723.1|10711.1|10711.6|10699.6|10723.1|10711.1|10711.2|10699.2|2
1735220960000|2024-12-26 13:49:20|10711.9|10699.9|10710.6|10698.6|10714.1|10702.1|10710.6|10698.6|0
1735220970000|2024-12-26 13:49:30|10711.1|10699.1|10712.9|10700.9|10712.9|10700.9|10711.1|10699.1|0
1735220980000|2024-12-26 13:49:40|10717.9|10705.9|10710.1|10698.1|10717.9|10705.9|10709.8|10697.8|5
1735220990000|2024-12-26 13:49:50|10709.2|10697.2|10702.9|10690.9|10709.2|10697.2|10702.2|10690.2|1
1735221000000|2024-12-26 13:50:00|10703.3|10691.3|10703.3|10691.3|10703.3|10691.3|10703.3|10691.3|0
1735221010000|2024-12-26 13:50:10|10709.2|10697.2|10710.8|10698.8|10711.6|10699.6|10708.7|10696.7|5
1735221020000|2024-12-26 13:50:20|10707.9|10695.9|10709.3|10697.3|10711.8|10699.8|10707.9|10695.9|2
1735221030000|2024-12-26 13:50:30|10707.7|10695.7|10707.8|10695.8|10708.3|10696.3|10707|10695|0
1735221040000|2024-12-26 13:50:40|10707.1|10695.1|10707.1|10695.1|10707.1|10695.1|10707.1|10695.1|0
1735221050000|2024-12-26 13:50:50|10705.7|10693.7|10705.8|10693.8|10706|10694|10704.7|10692.7|0
1735221060000|2024-12-26 13:51:00|10706|10694|10706|10694|10708.5|10696.5|10705.8|10693.8|1
1735221070000|2024-12-26 13:51:10|10702.5|10690.5|10696.9|10684.9|10702.5|10690.5|10696.9|10684.9|16
1735221080000|2024-12-26 13:51:20|10696.6|10684.6|10697|10685|10697.5|10686.8|10694.8|10684.6|17
1735221090000|2024-12-26 13:51:30|10697.7|10685.7|10687|10675|10697.7|10687.4|10687|10675|10
1735221100000|2024-12-26 13:51:40|10686.2|10674.2|10693.9|10681.9|10693.9|10681.9|10686.2|10674.2|2
1735221120000|2024-12-26 13:52:00|10698.8|10686.8|10709.9|10697.9|10710.8|10698.8|10698.8|10686.8|4
1735221130000|2024-12-26 13:52:10|10710|10698|10716.8|10704.8|10717.3|10705.3|10709.7|10697.7|2
1735221140000|2024-12-26 13:52:20|10717.4|10705.4|10717.4|10705.4|10717.4|10705.4|10717.4|10705.4|0
1735221150000|2024-12-26 13:52:30|10717.2|10705.2|10716.7|10704.7|10722.7|10710.7|10712.5|10700.5|5
1735221160000|2024-12-26 13:52:40|10719.8|10707.8|10748.8|10736.8|10748.8|10736.8|10719.8|10707.8|5
1735221170000|2024-12-26 13:52:50|10748.2|10736.2|10748.2|10736.2|10748.2|10736.2|10748.2|10736.2|0
1735221180000|2024-12-26 13:53:00|10748|10736|10746.9|10734.9|10748.8|10736.8|10737.1|10725.1|3
1735221190000|2024-12-26 13:53:10|10749.8|10737.8|10742.3|10730.3|10750.7|10740.9|10741.5|10729.5|5
1735221200000|2024-12-26 13:53:20|10739.8|10727.8|10734.2|10722.2|10739.8|10727.8|10734.2|10722.2|0
1735221210000|2024-12-26 13:53:30|10733.3|10721.3|10730.8|10718.8|10734.1|10722.1|10730.5|10718.5|0
1735221220000|2024-12-26 13:53:40|10731.1|10719.1|10731.6|10719.6|10731.6|10719.6|10731.1|10719.1|0
1735221230000|2024-12-26 13:53:50|10734.1|10722.1|10734.3|10722.3|10734.4|10722.4|10734.1|10722.1|0
1735221240000|2024-12-26 13:54:00|10733.4|10721.4|10735.1|10727.1|10735.1|10727.1|10731.7|10719.7|1
1735221250000|2024-12-26 13:54:10|10733.7|10721.7|10733.8|10721.8|10733.8|10721.8|10733.6|10721.6|0
1735221260000|2024-12-26 13:54:20|10732.5|10720.5|10728.9|10716.9|10732.5|10720.5|10728.9|10716.9|2
1735221270000|2024-12-26 13:54:30|10728.2|10716.2|10727.2|10715.2|10728.2|10716.2|10727.2|10715.2|0
1735221280000|2024-12-26 13:54:40|10725.4|10713.4|10722.9|10710.9|10725.4|10713.4|10722.4|10710.4|1
1735221290000|2024-12-26 13:54:50|10721.8|10709.8|10721.8|10709.8|10721.8|10709.8|10721.8|10709.8|1
1735221300000|2024-12-26 13:55:00|10723.1|10711.1|10720.4|10712.4|10723.1|10712.4|10720.3|10708.3|2
1735221310000|2024-12-26 13:55:10|10724.3|10712.3|10732.5|10720.5|10734.8|10722.8|10722|10712.3|3
1735221320000|2024-12-26 13:55:20|10732.3|10720.3|10736.8|10724.8|10736.8|10724.8|10732.3|10720.3|1
1735221330000|2024-12-26 13:55:30|10737.3|10725.3|10728.9|10716.9|10737.3|10725.3|10728.9|10716.9|4
1735221340000|2024-12-26 13:55:40|10728.6|10716.6|10730.7|10718.7|10731|10719|10728.6|10716.6|1
1735221350000|2024-12-26 13:55:50|10731|10719|10729|10717|10732.9|10720.9|10729|10717|2
1735221360000|2024-12-26 13:56:00|10727.9|10715.9|10738.8|10726.8|10738.8|10726.8|10726.6|10714.6|0
1735221370000|2024-12-26 13:56:10|10738.6|10726.6|10738.3|10726.3|10743.5|10731.5|10737.5|10725.5|4
1735221380000|2024-12-26 13:56:20|10737.8|10725.8|10736|10724|10738.3|10726.3|10736|10724|1
1735221390000|2024-12-26 13:56:30|10735.3|10723.3|10739|10727|10739|10727|10734.7|10722.7|1
1735221400000|2024-12-26 13:56:40|10738.7|10726.7|10746.7|10734.7|10746.8|10734.8|10738.7|10726.7|1
1735221410000|2024-12-26 13:56:50|10743.3|10731.3|10741.2|10729.2|10743.3|10731.3|10741.2|10729.2|1
1735221420000|2024-12-26 13:57:00|10741.5|10729.5|10747|10735|10747.5|10737|10741.5|10729.5|2
1735221430000|2024-12-26 13:57:10|10743.5|10731.5|10741.6|10729.6|10743.5|10731.5|10736.1|10724.1|1
1735221440000|2024-12-26 13:57:20|10740.8|10728.8|10745.6|10733.6|10745.6|10733.6|10740.8|10728.8|1
1735221450000|2024-12-26 13:57:30|10745.4|10733.4|10735.4|10723.4|10745.4|10733.4|10735.1|10723.1|2
1735221460000|2024-12-26 13:57:40|10735.7|10723.7|10740.1|10728.1|10740.1|10728.1|10735.7|10723.7|1
1735221470000|2024-12-26 13:57:50|10740.4|10728.4|10741|10729|10741|10729|10740.4|10728.4|0
1735221480000|2024-12-26 13:58:00|10739.9|10727.9|10733|10721|10739.9|10727.9|10733|10721|2
1735221490000|2024-12-26 13:58:10|10733.2|10721.2|10727.5|10715.5|10733.2|10721.2|10727.5|10715.5|0
1735221500000|2024-12-26 13:58:20|10725.6|10713.6|10725.6|10713.6|10725.9|10713.9|10723.8|10711.8|3
1735221510000|2024-12-26 13:58:30|10725|10713|10725.2|10713.2|10725.2|10713.2|10725|10713|1
1735221520000|2024-12-26 13:58:40|10724.1|10716.1|10730.6|10718.6|10730.8|10718.8|10724.1|10716.1|3
1735221530000|2024-12-26 13:58:50|10730.8|10718.8|10731.1|10719.1|10731.1|10719.1|10730.8|10718.8|0
1735221540000|2024-12-26 13:59:00|10730.8|10718.8|10732.1|10720.1|10732.1|10720.1|10730.8|10718.8|2
1735221550000|2024-12-26 13:59:10|10732.7|10720.7|10732.7|10720.7|10732.7|10720.7|10732.7|10720.7|0
1735221560000|2024-12-26 13:59:20|10733.4|10721.4|10733.4|10721.4|10733.4|10721.4|10733.4|10721.4|1
1735221570000|2024-12-26 13:59:30|10732.9|10720.9|10729.9|10717.9|10733.4|10721.4|10729.9|10717.9|1
1735221580000|2024-12-26 13:59:40|10729.2|10717.2|10728.5|10716.5|10729.2|10717.2|10728.5|10716.5|3
1735221590000|2024-12-26 13:59:50|10728|10716|10728|10716|10728.3|10716.3|10728|10716|0
1735221600000|2024-12-26 14:00:00|10727.5|10715.5|10729.3|10717.3|10732.5|10720.5|10727.5|10715.5|5
1735221610000|2024-12-26 14:00:10|10729|10717|10729|10717|10729|10717|10729|10717|1
1735221620000|2024-12-26 14:00:20|10725.9|10717.9|10705.4|10693.4|10725.9|10717.9|10705.4|10693.4|2
1735221630000|2024-12-26 14:00:30|10705.3|10693.3|10702.2|10690.2|10706.2|10694.2|10702.2|10690.2|1
1735221640000|2024-12-26 14:00:40|10701.9|10689.9|10703|10691|10703.2|10691.2|10701.9|10689.9|2
1735221650000|2024-12-26 14:00:50|10703.3|10691.3|10693.8|10681.8|10703.8|10691.8|10693.8|10681.8|1
1735221660000|2024-12-26 14:01:00|10693.6|10681.6|10693.7|10681.7|10693.7|10681.7|10693.6|10681.6|0
1735221670000|2024-12-26 14:01:10|10692.4|10680.4|10675.2|10663.2|10692.4|10680.4|10674.5|10662.5|4
1735221680000|2024-12-26 14:01:20|10675.5|10663.5|10675.5|10663.5|10675.5|10663.5|10675.5|10663.5|0
1735221690000|2024-12-26 14:01:30|10675.3|10663.3|10678.4|10666.4|10679.1|10667.1|10673.6|10663.3|8
1735221700000|2024-12-26 14:01:40|10679.8|10667.8|10677.5|10665.5|10679.8|10667.8|10674.5|10662.5|5
1735221720000|2024-12-26 14:02:00|10677.4|10665.4|10676.6|10664.6|10677.7|10665.7|10676.6|10664.6|1
1735221730000|2024-12-26 14:02:10|10673.8|10661.8|10665.3|10653.3|10673.8|10661.8|10664.6|10652.6|5
1735221740000|2024-12-26 14:02:20|10665.6|10653.6|10663.8|10651.8|10665.6|10653.6|10663.8|10651.8|4
1735221750000|2024-12-26 14:02:30|10663.3|10651.3|10663.3|10651.3|10663.3|10651.3|10663.3|10651.3|0
1735221760000|2024-12-26 14:02:40|10665.8|10653.8|10675.1|10663.1|10678.2|10666.2|10664.9|10652.9|5
1735221770000|2024-12-26 14:02:50|10683.9|10671.9|10684.5|10672.5|10692.3|10681.3|10681.7|10669.7|9
1735221780000|2024-12-26 14:03:00|10686.2|10674.2|10686.2|10674.2|10686.2|10674.2|10686.2|10674.2|0
1735221790000|2024-12-26 14:03:10|10691.6|10679.6|10694.3|10682.3|10697|10685|10691.6|10679.6|2
1735221810000|2024-12-26 14:03:30|10683.6|10671.6|10683.6|10671.6|10683.6|10671.6|10683.6|10671.6|1
1735221820000|2024-12-26 14:03:40|10680.3|10668.3|10677.8|10665.8|10680.3|10668.3|10675.5|10663.5|2
1735221830000|2024-12-26 14:03:50|10677|10665|10677|10665|10677|10665|10677|10665|0
1735221840000|2024-12-26 14:04:00|10676.5|10664.5|10673.7|10661.7|10676.5|10664.5|10671.3|10659.3|1
1735221850000|2024-12-26 14:04:10|10671.2|10663.2|10676.3|10664.3|10676.3|10664.3|10671.2|10662.4|2
1735221860000|2024-12-26 14:04:20|10678|10666|10683|10671|10683|10671|10678|10666|1
1735221870000|2024-12-26 14:04:30|10682.6|10670.6|10684.9|10672.9|10684.9|10672.9|10682.6|10670.6|1
1735221880000|2024-12-26 14:04:40|10690.3|10678.3|10705.8|10693.8|10715.7|10703.7|10690.3|10678.3|2
1735221890000|2024-12-26 14:04:50|10706|10694|10717.9|10705.9|10717.9|10705.9|10706|10694|4
1735221900000|2024-12-26 14:05:00|10715.6|10703.6|10715.1|10703.1|10715.6|10703.6|10710.9|10698.9|2
1735221910000|2024-12-26 14:05:10|10717.3|10705.3|10717.8|10705.8|10718|10706|10717.3|10705.3|0
1735221920000|2024-12-26 14:05:20|10718.3|10706.3|10718.3|10706.3|10718.3|10706.3|10718.3|10706.3|1
1735221950000|2024-12-26 14:05:50|10718.4|10706.4|10717.6|10705.6|10718.4|10706.4|10717.6|10705.6|0
1735221960000|2024-12-26 14:06:00|10718.8|10706.8|10718.8|10706.8|10718.8|10706.8|10718.8|10706.8|0
1735221970000|2024-12-26 14:06:10|10718.7|10706.7|10703.3|10691.3|10718.7|10706.7|10703|10691|1
1735221990000|2024-12-26 14:06:30|10705.5|10693.5|10709.7|10697.7|10709.7|10697.7|10705.5|10693.5|0
1735222000000|2024-12-26 14:06:40|10710.3|10698.3|10719.6|10707.6|10719.6|10707.6|10710|10698|1
1735222010000|2024-12-26 14:06:50|10720.6|10708.6|10720.6|10708.6|10720.6|10708.6|10720.6|10708.6|0
1735222020000|2024-12-26 14:07:00|10721.3|10709.3|10729.8|10717.8|10730|10718|10721.3|10709.3|2
1735222030000|2024-12-26 14:07:10|10730|10718|10725.5|10713.5|10730|10718|10725|10713|6
1735222040000|2024-12-26 14:07:20|10727.1|10715.1|10726.8|10714.8|10727.4|10715.4|10726.6|10714.6|1
1735222050000|2024-12-26 14:07:30|10726.6|10714.6|10724.9|10712.9|10726.6|10714.6|10724.9|10712.9|1
1735222080000|2024-12-26 14:08:00|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|0
1735222090000|2024-12-26 14:08:10|10726.5|10714.5|10730.8|10718.8|10730.8|10718.8|10726.5|10714.5|2
1735222100000|2024-12-26 14:08:20|10731|10719|10730.6|10718.6|10731.6|10719.6|10730.1|10718.1|5
1735222110000|2024-12-26 14:08:30|10731.2|10719.2|10729.8|10717.8|10731.2|10719.2|10729.7|10717.7|1
1735222120000|2024-12-26 14:08:40|10729.3|10717.3|10729.3|10717.3|10729.3|10717.3|10729.3|10717.3|0
1735222140000|2024-12-26 14:09:00|10729.2|10717.2|10731.1|10719.1|10731.1|10719.1|10729.2|10717.2|2
1735222150000|2024-12-26 14:09:10|10729|10717|10728.7|10716.7|10729.2|10717.2|10728.7|10716.7|0
1735222160000|2024-12-26 14:09:20|10729|10717|10742.5|10730.5|10742.8|10730.8|10729|10717|4
1735222170000|2024-12-26 14:09:30|10745.6|10733.6|10747.1|10735.1|10747.1|10735.1|10745.6|10733.6|2
1735222190000|2024-12-26 14:09:50|10742.5|10730.5|10742.5|10730.5|10742.5|10730.5|10742.5|10730.5|0
1735222200000|2024-12-26 14:10:00|10741.4|10729.4|10741.4|10729.4|10741.4|10729.4|10741.4|10729.4|0
1735222210000|2024-12-26 14:10:10|10740.4|10728.4|10740.6|10728.6|10742.8|10730.8|10739.8|10727.8|2
1735222220000|2024-12-26 14:10:20|10740.3|10728.3|10740.3|10728.3|10740.3|10728.3|10738.7|10726.7|1
1735222230000|2024-12-26 14:10:30|10740|10728|10738.1|10726.1|10740|10728|10738.1|10726.1|2
1735222240000|2024-12-26 14:10:40|10738.3|10726.3|10716.4|10704.4|10739.6|10727.6|10716.4|10704.4|16
1735222250000|2024-12-26 14:10:50|10715.6|10703.6|10707.6|10695.6|10715.6|10703.6|10707.6|10695.6|6
1735222260000|2024-12-26 14:11:00|10703.9|10691.9|10688|10676|10703.9|10691.9|10683.8|10671.8|5
1735222270000|2024-12-26 14:11:10|10686.5|10674.5|10684.5|10672.5|10689.6|10677.6|10681.7|10669.7|3
1735222280000|2024-12-26 14:11:20|10682|10670|10688.6|10676.6|10688.6|10676.6|10682|10670|0
1735222290000|2024-12-26 14:11:30|10687.9|10675.9|10694.9|10682.9|10695.7|10683.7|10687.9|10675.9|3
1735222300000|2024-12-26 14:11:40|10691.7|10679.7|10689.4|10677.4|10691.7|10679.7|10688.3|10676.3|0
1735222310000|2024-12-26 14:11:50|10689.7|10677.7|10689.7|10677.7|10689.7|10677.7|10689.7|10677.7|0
1735222320000|2024-12-26 14:12:00|10689.4|10677.4|10690|10678|10690|10678|10689.4|10677.4|0
1735222330000|2024-12-26 14:12:10|10689.4|10677.4|10689.7|10677.7|10689.7|10677.7|10689.4|10677.4|0
1735222360000|2024-12-26 14:12:40|10692.2|10680.2|10692.8|10680.8|10699.2|10687.2|10692.2|10680.2|1
1735222370000|2024-12-26 14:12:50|10700.1|10688.1|10700.4|10688.4|10700.4|10688.4|10700.1|10688.1|1
1735222390000|2024-12-26 14:13:10|10700.1|10688.1|10702.5|10694.5|10702.5|10694.5|10700.1|10688.1|0
1735222400000|2024-12-26 14:13:20|10700.3|10688.3|10691.2|10679.2|10700.3|10688.3|10690.1|10678.1|2
1735222410000|2024-12-26 14:13:30|10690.4|10678.4|10689.1|10677.1|10690.4|10678.4|10689.1|10677.1|1
1735222420000|2024-12-26 14:13:40|10688.8|10676.8|10689.1|10677.1|10689.1|10677.1|10688.8|10676.8|1
1735222430000|2024-12-26 14:13:50|10688.8|10676.8|10689.9|10677.9|10689.9|10677.9|10688.5|10676.5|0
1735222440000|2024-12-26 14:14:00|10696.3|10684.3|10696.3|10684.3|10696.3|10684.3|10696.3|10684.3|2
1735222450000|2024-12-26 14:14:10|10697.8|10685.8|10697.8|10685.8|10697.8|10685.8|10697.8|10685.8|0
1735222460000|2024-12-26 14:14:20|10697.6|10685.6|10700.4|10692.4|10702.1|10692.4|10697.6|10685.6|2
1735222470000|2024-12-26 14:14:30|10701.7|10693.7|10725.6|10713.6|10727.5|10715.5|10701.7|10693.7|3
1735222480000|2024-12-26 14:14:40|10726.7|10714.7|10723.8|10711.8|10734.9|10724.9|10720.8|10708.8|3
1735222490000|2024-12-26 14:14:50|10723.1|10711.1|10722.4|10710.4|10723.1|10711.1|10722.4|10710.4|0
1735222500000|2024-12-26 14:15:00|10704|10692|10691.5|10679.5|10704|10692|10691.5|10679.5|3
1735222510000|2024-12-26 14:15:10|10691.2|10679.2|10691.4|10679.4|10691.4|10679.4|10691.2|10679.2|0
1735222520000|2024-12-26 14:15:20|10682.7|10670.7|10678.7|10666.7|10682.7|10670.7|10673.5|10661.5|16
1735222530000|2024-12-26 14:15:30|10679.2|10667.2|10679.8|10667.8|10679.8|10667.8|10679.2|10667.2|2
1735222540000|2024-12-26 14:15:40|10673.2|10661.2|10671.7|10659.7|10673.2|10661.2|10670.3|10658.3|1
1735222560000|2024-12-26 14:16:00|10671.6|10659.6|10667.8|10655.8|10671.6|10659.6|10667.8|10655.8|0
1735222570000|2024-12-26 14:16:10|10667.5|10655.5|10669|10657|10669|10657|10666.8|10654.8|1
1735222590000|2024-12-26 14:16:30|10666.7|10658.7|10674.7|10662.7|10676.8|10664.8|10666.7|10658.7|1
1735222600000|2024-12-26 14:16:40|10674.4|10662.4|10677|10665|10677|10665|10673.9|10661.9|1
1735222610000|2024-12-26 14:16:50|10673.8|10661.8|10673.8|10661.8|10673.8|10661.8|10673.8|10661.8|1
1735222620000|2024-12-26 14:17:00|10672.5|10660.5|10671.3|10659.3|10672.7|10660.7|10671.3|10659.3|2
1735222630000|2024-12-26 14:17:10|10665.5|10653.5|10666.9|10654.9|10666.9|10654.9|10665.3|10653.3|2
1735222640000|2024-12-26 14:17:20|10666.6|10654.6|10679.3|10667.3|10685.4|10673.4|10666.6|10654.6|2
1735222650000|2024-12-26 14:17:30|10674.4|10662.4|10674.6|10662.6|10674.6|10662.6|10674.4|10662.4|0
1735222670000|2024-12-26 14:17:50|10681.7|10669.7|10682.9|10670.9|10682.9|10670.9|10681.7|10669.7|1
1735222680000|2024-12-26 14:18:00|10684|10672|10688.5|10676.5|10688.5|10676.5|10683.9|10671.9|0
1735222690000|2024-12-26 14:18:10|10687.4|10675.4|10687.4|10675.4|10687.4|10675.4|10687.4|10675.4|0
1735222710000|2024-12-26 14:18:30|10685.9|10673.9|10685.6|10673.6|10686.1|10674.1|10685.6|10673.6|1
1735222730000|2024-12-26 14:18:50|10692.2|10680.2|10694.8|10682.8|10694.8|10682.8|10692.2|10680.2|0
1735222740000|2024-12-26 14:19:00|10696.3|10684.3|10675.6|10663.6|10703.7|10691.7|10675.6|10663.6|5
1735222750000|2024-12-26 14:19:10|10673.1|10661.1|10673.4|10661.4|10673.6|10661.6|10673.1|10661.1|0
1735222760000|2024-12-26 14:19:20|10673.1|10661.1|10675.3|10663.3|10675.3|10663.3|10670.6|10658.6|1
1735222770000|2024-12-26 14:19:30|10674|10662|10674.4|10662.4|10674.4|10662.4|10673.2|10661.2|1
1735222790000|2024-12-26 14:19:50|10674.1|10662.1|10672.5|10660.5|10674.1|10662.1|10672.5|10660.5|0
1735222800000|2024-12-26 14:20:00|10672.7|10660.7|10672.5|10660.5|10673.6|10661.6|10672.5|10660.5|0
1735222810000|2024-12-26 14:20:10|10668.5|10656.5|10668|10656|10668.5|10656.5|10667.7|10655.7|1
1735222820000|2024-12-26 14:20:20|10671.4|10659.4|10673.8|10661.8|10678.2|10666.2|10671.4|10659.4|4
1735222850000|2024-12-26 14:20:50|10672.4|10660.4|10669.6|10657.6|10672.4|10660.4|10669.3|10657.3|0
1735222870000|2024-12-26 14:21:10|10669.3|10657.3|10669.1|10657.1|10669.3|10657.3|10669.1|10657.1|0
1735222880000|2024-12-26 14:21:20|10667.2|10655.2|10669.4|10657.4|10669.4|10657.4|10666.9|10654.9|4
1735222890000|2024-12-26 14:21:30|10669|10657|10675.8|10663.8|10675.8|10663.8|10669|10657|6
1735222900000|2024-12-26 14:21:40|10676.3|10664.3|10678.4|10666.4|10678.4|10666.4|10675.3|10663.3|0
1735222910000|2024-12-26 14:21:50|10677.8|10669.8|10677.2|10665.2|10677.8|10669.8|10677.2|10665.2|1
1735222920000|2024-12-26 14:22:00|10676.6|10664.6|10677.9|10665.9|10678.2|10666.2|10676.6|10664.6|1
1735222930000|2024-12-26 14:22:10|10676.6|10664.6|10677.1|10665.1|10677.1|10665.1|10676.6|10664.6|0
1735222940000|2024-12-26 14:22:20|10676.6|10664.6|10677.1|10665.1|10677.1|10665.1|10676.6|10664.6|2
1735222950000|2024-12-26 14:22:30|10676.8|10664.8|10673.8|10661.8|10677.2|10665.2|10673.8|10661.8|1
1735222960000|2024-12-26 14:22:40|10672.7|10660.7|10671.8|10659.8|10672.7|10660.7|10671.8|10659.8|0
1735222980000|2024-12-26 14:23:00|10666.4|10654.4|10666.2|10654.2|10666.4|10654.4|10666.2|10654.2|2
1735222990000|2024-12-26 14:23:10|10664.8|10652.8|10642.6|10630.6|10664.8|10652.8|10642.6|10630.6|18
1735223000000|2024-12-26 14:23:20|10641.3|10629.3|10629.5|10617.5|10641.3|10629.3|10625.7|10613.7|2
1735223010000|2024-12-26 14:23:30|10631.9|10619.9|10631.9|10619.9|10631.9|10619.9|10631.9|10619.9|1
1735223020000|2024-12-26 14:23:40|10630.6|10618.6|10628|10616|10630.6|10618.6|10627.3|10615.3|1
1735223030000|2024-12-26 14:23:50|10623.7|10611.7|10622.8|10610.8|10623.7|10611.7|10622.8|10610.8|2
1735223040000|2024-12-26 14:24:00|10622.4|10610.4|10618.2|10606.2|10622.4|10610.4|10618.2|10606.2|0
1735223050000|2024-12-26 14:24:10|10618.4|10606.4|10596.9|10584.9|10618.4|10606.4|10595.2|10583.2|4
1735223060000|2024-12-26 14:24:20|10597.4|10585.4|10578.1|10566.1|10598.8|10586.8|10576.9|10564.9|5
1735223070000|2024-12-26 14:24:30|10577|10565|10573.1|10561.1|10577|10565|10573.1|10561.1|2
1735223080000|2024-12-26 14:24:40|10575.6|10563.6|10576.2|10564.2|10576.6|10564.6|10574.7|10562.7|3
1735223090000|2024-12-26 14:24:50|10582.5|10570.5|10583.3|10571.3|10583.6|10571.6|10581.7|10569.7|1
1735223100000|2024-12-26 14:25:00|10604.7|10592.7|10605|10593|10605|10593|10604.1|10592.1|2
1735223110000|2024-12-26 14:25:10|10607|10595|10601|10589|10608.7|10596.7|10601|10589|2
1735223120000|2024-12-26 14:25:20|10600.8|10588.8|10613|10601|10613|10601|10600.8|10588.8|1
1735223140000|2024-12-26 14:25:40|10613.9|10601.9|10613.9|10601.9|10613.9|10601.9|10613.9|10601.9|0
1735223150000|2024-12-26 14:25:50|10616.4|10604.4|10625.4|10613.4|10625.4|10613.4|10616.4|10604.4|1
1735223160000|2024-12-26 14:26:00|10627.8|10615.8|10627.8|10615.8|10627.8|10615.8|10627.8|10615.8|0
1735223180000|2024-12-26 14:26:20|10630.9|10618.9|10631.9|10619.9|10632.6|10620.6|10630.9|10618.9|1
1735223190000|2024-12-26 14:26:30|10632.9|10620.9|10639.4|10627.4|10640.1|10628.1|10632.9|10620.9|3
1735223210000|2024-12-26 14:26:50|10626.3|10614.3|10618.8|10606.8|10626.3|10614.3|10618.8|10606.8|1
1735223220000|2024-12-26 14:27:00|10618.5|10606.5|10620.8|10608.8|10620.8|10608.8|10618.5|10606.5|0
1735223230000|2024-12-26 14:27:10|10620.3|10608.3|10629.7|10617.7|10629.7|10617.7|10620|10608|1
1735223240000|2024-12-26 14:27:20|10630|10618|10639.5|10627.5|10639.5|10627.5|10626|10614|4
1735223250000|2024-12-26 14:27:30|10639.2|10627.2|10637.8|10625.8|10639.2|10627.2|10637.8|10625.8|2
1735223300000|2024-12-26 14:28:20|10626.6|10614.6|10625.5|10613.5|10626.6|10614.6|10625.5|10613.5|0
1735223310000|2024-12-26 14:28:30|10624|10612|10639.7|10627.7|10639.7|10627.7|10624|10612|1
1735223320000|2024-12-26 14:28:40|10640.3|10628.3|10638.8|10626.8|10641.4|10629.4|10638.8|10626.8|0
1735223330000|2024-12-26 14:28:50|10638.6|10626.6|10640.5|10628.5|10640.5|10628.5|10638.6|10626.6|0
1735223340000|2024-12-26 14:29:00|10640.9|10628.9|10640.9|10628.9|10640.9|10628.9|10640.9|10628.9|0
1735223350000|2024-12-26 14:29:10|10640|10628|10637.9|10625.9|10640|10628|10637.9|10625.9|25
1735223360000|2024-12-26 14:29:20|10638.2|10626.2|10653.2|10641.2|10653.6|10641.6|10638.2|10626.2|2
1735223370000|2024-12-26 14:29:30|10653.8|10641.8|10655.2|10643.2|10655.2|10643.2|10653.8|10641.8|0
1735223380000|2024-12-26 14:29:40|10658.4|10646.4|10658.1|10646.1|10659.7|10647.7|10658.1|10646.1|0
1735223400000|2024-12-26 14:30:00|10657.8|10645.8|10649.6|10637.6|10657.8|10645.8|10649.6|10637.6|4
1735223410000|2024-12-26 14:30:10|10649.3|10637.3|10649|10637|10649.3|10637.3|10649|10637|0
1735223420000|2024-12-26 14:30:20|10648.3|10636.3|10647.8|10635.8|10648.3|10636.3|10647.8|10635.8|0
1735223430000|2024-12-26 14:30:30|10647.5|10635.5|10648.5|10636.5|10648.5|10637.7|10645.7|10635.5|9
1735223440000|2024-12-26 14:30:40|10656.7|10644.7|10649.7|10643.7|10656.7|10644.7|10649.4|10643.4|4
1735223450000|2024-12-26 14:30:50|||||||||3
1735223460000|2024-12-26 14:31:00|10649.4|10643.4|10644.8|10636.8|10649.9|10643.4|10644.8|10635.4|6
1735223470000|2024-12-26 14:31:10|10645|10637|10647|10639|10649.6|10639|10642|10636|10
1735223480000|2024-12-26 14:31:20|10647.5|10639.5|10647.3|10635.3|10651.9|10640.3|10647.3|10635.3|4
1735223490000|2024-12-26 14:31:30|10648.2|10636.2|10648.3|10636.3|10648.3|10636.3|10647.5|10635.5|0
1735223500000|2024-12-26 14:31:40|10648.1|10636.1|10641.9|10633.9|10648.1|10636.1|10641.9|10633.3|3
1735223510000|2024-12-26 14:31:50|10640.6|10634.6|10640.3|10634.3|10640.6|10634.6|10640.3|10634.3|5
1735223520000|2024-12-26 14:32:00|10639.8|10633.8|10655.8|10647.8|10655.8|10647.8|10639.8|10633.8|1
1735223530000|2024-12-26 14:32:10|10655|10649|10651.8|10639.8|10663.1|10651.1|10650.5|10638.5|2
1735223540000|2024-12-26 14:32:20|10653.1|10641.1|10652.8|10640.8|10653.1|10641.1|10652.3|10640.3|2
1735223550000|2024-12-26 14:32:30|10652.6|10640.6|10652.6|10640.6|10652.6|10640.6|10652.6|10640.6|1
1735223560000|2024-12-26 14:32:40|10652.3|10640.3|10652.6|10640.6|10652.6|10640.6|10652.3|10640.3|0
1735223570000|2024-12-26 14:32:50|10650.9|10638.9|10651.5|10639.5|10651.5|10639.5|10650.4|10638.4|0
1735223580000|2024-12-26 14:33:00|10650.9|10638.9|10650.9|10638.9|10650.9|10638.9|10650.6|10638.6|0
1735223590000|2024-12-26 14:33:10|10651.5|10639.5|10654.6|10642.6|10654.6|10645.1|10651.5|10639.5|1
1735223600000|2024-12-26 14:33:20|10653.4|10645.4|10656.5|10644.5|10663.1|10651.1|10653.4|10644.2|11
1735223610000|2024-12-26 14:33:30|10659.3|10653.3|10658.1|10646.1|10659.3|10653.3|10649|10643|9
1735223620000|2024-12-26 14:33:40|10658.7|10646.7|10663.1|10651.1|10663.1|10652|10657.1|10645.1|5
1735223630000|2024-12-26 14:33:50|10663.8|10651.8|10664.1|10652.1|10664.1|10652.1|10663.8|10651.8|0
1735223640000|2024-12-26 14:34:00|10664.3|10652.3|10675.2|10663.2|10675.2|10663.2|10663.6|10651.6|14
1735223650000|2024-12-26 14:34:10|10675.5|10663.5|10674.2|10662.2|10675.5|10663.5|10668.8|10658.2|4
1735223660000|2024-12-26 14:34:20|10674.8|10662.8|10676.6|10664.6|10676.6|10667.6|10673.9|10661.9|1
1735223670000|2024-12-26 14:34:30|10677.1|10665.1|10675.8|10663.8|10677.1|10665.1|10675.8|10663.8|0
1735223680000|2024-12-26 14:34:40|10676|10664|10673.2|10665.2|10676.3|10665.7|10673.2|10663.8|5
1735223700000|2024-12-26 14:35:00|10673|10665|10670.5|10664.5|10673|10665|10670.5|10664.5|7
1735223710000|2024-12-26 14:35:10|10670.3|10664.3|10675.4|10663.4|10675.7|10666.5|10670.3|10663.4|5
1735223730000|2024-12-26 14:35:30|10675.7|10663.7|10710.9|10698.9|10711.4|10699.4|10674.5|10663.7|3
1735223740000|2024-12-26 14:35:40|10714.2|10702.2|10708.9|10696.9|10728.7|10716.7|10703|10694.5|8
1735223750000|2024-12-26 14:35:50|10709.5|10697.5|10696.9|10684.9|10710.6|10698.6|10696.3|10684.3|5
1735223760000|2024-12-26 14:36:00|10697.1|10685.1|10711.5|10699.5|10711.9|10699.9|10697.1|10685.1|5
1735223770000|2024-12-26 14:36:10|10711.1|10699.1|10713.1|10701.1|10713.1|10701.1|10709.1|10697.1|2
1735223790000|2024-12-26 14:36:30|10711.4|10699.4|10710.9|10698.9|10711.4|10699.4|10708.6|10696.6|3
1735223800000|2024-12-26 14:36:40|10710.4|10698.4|10711.6|10699.6|10711.6|10699.6|10710.1|10698.1|1
1735223810000|2024-12-26 14:36:50|10710.8|10698.8|10713.5|10701.5|10713.5|10706.5|10709.5|10697.5|2
1735223820000|2024-12-26 14:37:00|10714.3|10702.3|10709.2|10697.2|10714.3|10702.3|10709.2|10697.2|4
1735223840000|2024-12-26 14:37:20|10710.8|10698.8|10729.2|10717.2|10738.8|10726.8|10710.6|10698.8|11
1735223850000|2024-12-26 14:37:30|10729.8|10717.8|10726.3|10714.3|10729.8|10717.8|10726.3|10714.3|2
1735223860000|2024-12-26 14:37:40|10723.8|10711.8|10724.2|10712.2|10724.2|10712.2|10723.8|10711.8|0
1735223870000|2024-12-26 14:37:50|10725.3|10713.3|10747.7|10735.7|10747.7|10735.7|10724.4|10712.4|5
1735223880000|2024-12-26 14:38:00|10747.6|10735.6|10754.6|10742.6|10756.7|10744.7|10746.9|10734.9|6
1735223890000|2024-12-26 14:38:10|10754.8|10742.8|10749.6|10737.6|10761.5|10752.2|10749.6|10737.6|17
1735223900000|2024-12-26 14:38:20|10749|10737|10741.1|10729.1|10749|10737|10741.1|10729.1|1
1735223910000|2024-12-26 14:38:30|10740.9|10728.9|10741.5|10729.5|10741.5|10733|10739|10728.8|1
1735223920000|2024-12-26 14:38:40|10765.9|10759.9|10753|10741|10765.9|10759.9|10751.6|10739.6|14
1735223930000|2024-12-26 14:38:50|10751.8|10739.8|10728.6|10716.6|10751.8|10739.8|10728.1|10716.1|6
1735223940000|2024-12-26 14:39:00|10728.4|10716.4|10718|10706|10730.4|10718.4|10718|10706|2
1735223950000|2024-12-26 14:39:10|10718.3|10706.3|10705.1|10693.1|10718.3|10706.3|10705.1|10693.1|1
1735223960000|2024-12-26 14:39:20|10703.7|10691.7|10716.4|10704.4|10716.4|10704.4|10693.2|10681.2|4
1735223970000|2024-12-26 14:39:30|10714.2|10702.2|10710.5|10698.5|10717.8|10705.8|10708.6|10696.6|2
1735223980000|2024-12-26 14:39:40|10705.8|10693.8|10699.3|10687.3|10705.8|10693.8|10699.3|10687.3|0
1735223990000|2024-12-26 14:39:50|10695.2|10683.2|10691|10679|10695.2|10683.2|10689.9|10677.9|8
1735224000000|2024-12-26 14:40:00|10692.8|10680.8|10679.1|10667.1|10692.8|10680.8|10679.1|10667.1|2
1735224010000|2024-12-26 14:40:10|10678.5|10666.5|10679|10667|10683.8|10671.8|10678.5|10666.5|3
1735224020000|2024-12-26 14:40:20|10679.3|10667.3|10677.3|10665.3|10679.5|10667.5|10677.3|10665.3|3
1735224030000|2024-12-26 14:40:30|10677|10665|10677|10665|10677|10665|10677|10665|1
1735224040000|2024-12-26 14:40:40|10677.3|10665.3|10676.9|10668.9|10677.8|10668.9|10676.9|10665.3|4
1735224050000|2024-12-26 14:40:50|10679.4|10671.4|10679.4|10671.4|10679.4|10671.4|10679.4|10671.4|5
1735224060000|2024-12-26 14:41:00|10679.1|10671.1|10681.3|10669.3|10681.3|10671.4|10679.1|10668|1
1735224070000|2024-12-26 14:41:10|10680.4|10668.4|10680.4|10668.4|10680.4|10668.4|10680.4|10668.4|0
1735224080000|2024-12-26 14:41:20|10679.8|10667.8|10679.2|10667.2|10679.8|10667.8|10679.2|10667.2|1
1735224090000|2024-12-26 14:41:30|10678.7|10666.7|10678.7|10666.7|10678.7|10666.7|10678.7|10666.7|0
1735224100000|2024-12-26 14:41:40|10678.4|10666.4|10674.5|10666.5|10678.4|10667.7|10674.5|10666.4|2
1735224120000|2024-12-26 14:42:00|10690.1|10678.1|10710|10698|10710.9|10698.9|10688.4|10676.4|2
1735224130000|2024-12-26 14:42:10|10710.9|10698.9|10714.9|10702.9|10716|10704|10702.5|10690.5|2
1735224140000|2024-12-26 14:42:20|10716.8|10704.8|10715.5|10703.5|10716.8|10704.8|10715.3|10703.3|1
1735224160000|2024-12-26 14:42:40|10753.9|10741.9|10751.9|10739.9|10755.6|10743.6|10751.9|10739.9|33
1735224170000|2024-12-26 14:42:50|10754.6|10742.6|10751.2|10739.2|10754.6|10742.6|10750.7|10738.7|0
1735224180000|2024-12-26 14:43:00|10751.4|10739.4|10789.3|10777.3|10790.3|10778.3|10751.4|10739.4|54
1735224190000|2024-12-26 14:43:10|10789.8|10777.8|10777.6|10765.6|10790.8|10778.8|10776.6|10764.6|3
1735224200000|2024-12-26 14:43:20|10777.9|10765.9|10791.4|10779.4|10793|10781|10777.9|10765.9|18
1735224210000|2024-12-26 14:43:30|10790.5|10778.5|10790.8|10778.8|10790.8|10778.8|10790.5|10778.5|1
1735224220000|2024-12-26 14:43:40|10791.2|10779.2|10791.2|10779.2|10791.2|10779.2|10791.2|10779.2|0
1735224240000|2024-12-26 14:44:00|10790.1|10778.1|10779.1|10767.1|10790.4|10778.4|10779.1|10767.1|2
1735224260000|2024-12-26 14:44:20|10780.9|10768.9|10784.7|10772.7|10797.2|10785.2|10780.9|10768.9|1
1735224270000|2024-12-26 14:44:30|10784.5|10772.5|10783.9|10771.9|10788.7|10776.7|10783.6|10771.6|4
1735224280000|2024-12-26 14:44:40|10787.1|10775.1|10788|10776|10788.9|10776.9|10787.1|10775.1|1
1735224290000|2024-12-26 14:44:50|10782.3|10770.3|10801.5|10789.5|10801.5|10789.5|10776.6|10764.6|9
1735224300000|2024-12-26 14:45:00|10802.8|10790.8|10793.1|10785.1|10803.8|10791.8|10793.1|10785.1|11
1735224310000|2024-12-26 14:45:10|10777.6|10765.6|10776.6|10764.6|10777.9|10765.9|10776.2|10764.2|1
1735224320000|2024-12-26 14:45:20|10767.6|10761.6|10788.3|10776.3|10788.3|10776.3|10767.6|10761.6|5
1735224330000|2024-12-26 14:45:30|10787.9|10775.9|10787.9|10775.9|10787.9|10775.9|10787.9|10775.9|0
1735224350000|2024-12-26 14:45:50|10781.3|10769.3|10786.1|10774.1|10786.1|10774.1|10781.3|10769.3|2
1735224360000|2024-12-26 14:46:00|10787.2|10775.2|10787.8|10775.8|10787.8|10775.8|10787.1|10775.1|0
1735224370000|2024-12-26 14:46:10|10787|10775|10779.6|10767.6|10787|10775|10779.6|10767.6|0
1735224380000|2024-12-26 14:46:20|10780.1|10768.1|10780.1|10768.1|10780.1|10768.1|10780.1|10768.1|0
1735224390000|2024-12-26 14:46:30|10779|10767|10788.3|10776.3|10788.3|10776.3|10777|10765|5
1735224400000|2024-12-26 14:46:40|10783.1|10771.1|10782.6|10770.6|10783.1|10771.1|10782.6|10770.6|1
1735224410000|2024-12-26 14:46:50|10781|10769|10782.1|10770.1|10782.1|10770.1|10778.9|10766.9|1
1735224420000|2024-12-26 14:47:00|10782.8|10770.8|10779.3|10767.3|10785.1|10773.1|10779.3|10767.3|2
1735224430000|2024-12-26 14:47:10|10779.5|10767.5|10779.5|10767.5|10779.5|10767.5|10779.5|10767.5|0
1735224440000|2024-12-26 14:47:20|10782.3|10770.3|10780.6|10768.6|10782.3|10770.3|10780.6|10768.6|1
1735224450000|2024-12-26 14:47:30|10780.2|10768.2|10783|10771|10783|10771|10780.2|10768.2|3
1735224480000|2024-12-26 14:48:00|10783.2|10771.2|10783.1|10771.1|10785.5|10773.5|10781.3|10769.3|1
1735224490000|2024-12-26 14:48:10|10784|10772|10781.3|10769.3|10784.5|10772.5|10781.3|10769.3|2
1735224500000|2024-12-26 14:48:20|10780.5|10768.5|10785.7|10773.7|10785.7|10773.7|10780.3|10768.3|0
1735224510000|2024-12-26 14:48:30|10786.2|10774.2|10785.4|10773.4|10786.8|10774.8|10785.4|10773.4|2
1735224520000|2024-12-26 14:48:40|10785.7|10773.7|10785.7|10773.7|10785.7|10773.7|10785.7|10773.7|0
1735224530000|2024-12-26 14:48:50|10786.4|10774.4|10787.5|10775.5|10787.5|10775.5|10786.4|10774.4|0
1735224540000|2024-12-26 14:49:00|10789.1|10777.1|10792.5|10780.5|10793.4|10781.4|10789.1|10777.1|8
1735224550000|2024-12-26 14:49:10|10793.9|10781.9|10788.7|10776.7|10793.9|10781.9|10788.7|10776.7|0
1735224560000|2024-12-26 14:49:20|10790.3|10778.3|10790.6|10778.6|10792.1|10780.1|10790.3|10778.3|0
1735224570000|2024-12-26 14:49:30|10785.4|10777.4|10785.4|10777.4|10785.4|10777.4|10785.4|10777.4|0
1735224580000|2024-12-26 14:49:40|10784.3|10776.3|10790.5|10778.5|10791.9|10779.9|10782.9|10770.9|4
1735224590000|2024-12-26 14:49:50|10790|10778|10791.2|10779.2|10793.2|10781.2|10790|10778|2
1735224600000|2024-12-26 14:50:00|10786.4|10774.4|10787.2|10775.2|10787.2|10775.2|10786.4|10774.4|0
1735224610000|2024-12-26 14:50:10|10790.1|10778.1|10791.2|10779.2|10792|10780|10790.1|10778.1|1
1735224620000|2024-12-26 14:50:20|10791.5|10779.5|10791.2|10779.2|10791.8|10779.8|10791.2|10779.2|0
1735224630000|2024-12-26 14:50:30|10790.3|10778.3|10789.1|10777.1|10794.3|10782.3|10789.1|10777.1|1
1735224640000|2024-12-26 14:50:40|10788.2|10776.2|10788.2|10776.2|10788.2|10776.2|10788.2|10776.2|0
1735224650000|2024-12-26 14:50:50|10786.5|10774.5|10786.1|10774.1|10786.5|10774.5|10786.1|10774.1|0
1735224660000|2024-12-26 14:51:00|10785.9|10773.9|10785.9|10773.9|10785.9|10773.9|10785.9|10773.9|0
1735224670000|2024-12-26 14:51:10|10786.2|10774.2|10785.6|10773.6|10786.2|10774.2|10785.6|10773.6|1
1735224680000|2024-12-26 14:51:20|10784.9|10772.9|10784.9|10772.9|10784.9|10772.9|10784.9|10772.9|0
1735224690000|2024-12-26 14:51:30|10784.6|10772.6|10785.5|10773.5|10785.5|10773.5|10783.8|10771.8|1
1735224700000|2024-12-26 14:51:40|10786.6|10774.6|10787.5|10775.5|10787.5|10775.5|10786.6|10774.6|1
1735224710000|2024-12-26 14:51:50|10787.2|10775.2|10786.2|10774.2|10787.2|10775.2|10786.2|10774.2|1
1735224720000|2024-12-26 14:52:00|10786|10774|10786.6|10774.6|10786.6|10774.6|10786|10774|0
1735224730000|2024-12-26 14:52:10|10786.3|10774.3|10786.3|10774.3|10786.3|10774.3|10786.3|10774.3|0
1735224740000|2024-12-26 14:52:20|||||||||1
1735224750000|2024-12-26 14:52:30|10786.6|10774.6|10786.1|10778.1|10786.9|10778.1|10786.1|10774.3|2
1735224760000|2024-12-26 14:52:40|10786.4|10778.4|10786.6|10778.6|10786.6|10778.6|10786.3|10778.3|0
1735224780000|2024-12-26 14:53:00|10785.8|10779.8|10785.8|10779.8|10785.8|10779.8|10785.8|10779.8|1
1735224800000|2024-12-26 14:53:20|10789.4|10777.4|10787|10779|10789.8|10779|10787|10776.7|1
1735224810000|2024-12-26 14:53:30|10786.8|10778.8|10785.9|10773.9|10787.8|10779.8|10780|10772|5
1735224820000|2024-12-26 14:53:40|10787.6|10775.6|10785.5|10779.5|10790.2|10779.5|10785.5|10775.6|0
1735224840000|2024-12-26 14:54:00|10784.2|10778.2|10777.4|10771.4|10784.2|10778.2|10777.4|10770.9|1
1735224850000|2024-12-26 14:54:10|10781.2|10769.2|10781.9|10769.9|10781.9|10769.9|10781.2|10769.2|0
1735224870000|2024-12-26 14:54:30|10781.7|10769.7|10779.4|10771.4|10781.7|10771.4|10779.4|10769.7|1
1735224880000|2024-12-26 14:54:40|10782.2|10770.2|10782.2|10770.2|10782.2|10770.2|10782.2|10770.2|0
1735224890000|2024-12-26 14:54:50|10779.6|10771.6|10791.5|10779.5|10792.4|10782.7|10779|10771.6|7
1735224900000|2024-12-26 14:55:00|10791.2|10779.2|10791.3|10779.3|10792|10780|10790.7|10778.7|1
1735224910000|2024-12-26 14:55:10|10791.7|10779.7|10781|10769|10791.7|10779.7|10776.9|10769|4
1735224930000|2024-12-26 14:55:30|10781.9|10769.9|10780.5|10774.5|10781.9|10774.5|10780.5|10769.9|0
1735224940000|2024-12-26 14:55:40|10782.9|10770.9|10779.5|10773.5|10782.9|10773.5|10779.5|10770.9|0
1735224950000|2024-12-26 14:55:50|10779.7|10773.7|10780.7|10774.7|10780.7|10774.7|10779.7|10773.7|6
1735224960000|2024-12-26 14:56:00|10780.8|10774.8|10789.8|10777.8|10790.8|10778.8|10780.5|10774.5|11
1735224970000|2024-12-26 14:56:10|10791.4|10779.4|10815.3|10803.3|10815.3|10803.3|10790.9|10779.4|6
1735224980000|2024-12-26 14:56:20|10811.3|10799.3|10809.1|10797.1|10813.3|10801.3|10805|10796.9|4
1735224990000|2024-12-26 14:56:30|10820|10808|10819|10813|10820.7|10813|10819|10808|1
1735225000000|2024-12-26 14:56:40|10820.5|10812.5|10815|10803|10820.5|10812.5|10815|10803|1
1735225010000|2024-12-26 14:56:50|10804.9|10792.9|10803.4|10791.4|10805.2|10793.2|10803.4|10791.4|0
1735225020000|2024-12-26 14:57:00|10803.9|10791.9|10801.9|10789.9|10805.2|10793.2|10801.9|10789.9|2
1735225030000|2024-12-26 14:57:10|10801.1|10789.1|10796.4|10784.4|10801.1|10789.1|10796.2|10784.2|0
1735225040000|2024-12-26 14:57:20|10796.7|10784.7|10797.2|10785.2|10797.2|10785.2|10796.7|10784.7|0
1735225050000|2024-12-26 14:57:30|10797.7|10785.7|10797.7|10785.7|10797.7|10785.7|10797.7|10785.7|1
1735225080000|2024-12-26 14:58:00|10797.4|10785.4|10800.7|10788.7|10800.7|10788.7|10797.4|10785.4|1
1735225090000|2024-12-26 14:58:10|10800.3|10788.3|10800.3|10788.3|10800.3|10788.3|10800.3|10788.3|0
1735225100000|2024-12-26 14:58:20|10799.7|10787.7|10799.3|10787.3|10799.7|10787.7|10799.3|10787.3|0
1735225110000|2024-12-26 14:58:30|10800.3|10788.3|10800.3|10788.3|10800.3|10788.3|10800.3|10788.3|0
1735225120000|2024-12-26 14:58:40|10800|10788|10800|10788|10800|10788|10800|10788|0
1735225130000|2024-12-26 14:58:50|10799.5|10787.5|10798.5|10786.5|10799.5|10787.5|10798.5|10786.5|2
1735225140000|2024-12-26 14:59:00|10797.7|10785.7|10797|10785|10797.7|10785.7|10797|10785|0
1735225180000|2024-12-26 14:59:40|10795.3|10787.3|10797|10785|10797|10787.3|10795.3|10785|0
1735225190000|2024-12-26 14:59:50|10795.3|10787.3|10795.3|10787.3|10795.3|10787.3|10795.3|10787.3|0
1735225200000|2024-12-26 15:00:00|||||||||1
1735225210000|2024-12-26 15:00:10|10795|10787|10794.1|10782.1|10796.2|10787|10794.1|10782.1|7
1735225220000|2024-12-26 15:00:20|10793.3|10781.3|10787.6|10781.6|10793.3|10781.6|10787.6|10781.3|0
1735225230000|2024-12-26 15:00:30|10787.4|10781.4|10785.5|10773.5|10787.8|10781.4|10785|10773|4
1735225240000|2024-12-26 15:00:40|10786.3|10774.3|10786.7|10778.7|10787.2|10779.1|10786.3|10774.3|7
1735225250000|2024-12-26 15:00:50|10788.1|10776.1|10788.1|10776.1|10788.1|10776.1|10788.1|10776.1|0
1735225260000|2024-12-26 15:01:00|10786.9|10774.9|10786.9|10774.9|10786.9|10774.9|10786.9|10774.9|0
1735225270000|2024-12-26 15:01:10|10785.6|10773.6|10784.6|10772.6|10785.6|10774.9|10782.9|10772.6|0
1735225280000|2024-12-26 15:01:20|10781.6|10773.6|10780.4|10774.4|10781.6|10774.4|10780.4|10773.6|2
1735225290000|2024-12-26 15:01:30|10780.1|10774.1|10780.9|10772.9|10780.9|10774.1|10780.1|10772.9|8
1735225300000|2024-12-26 15:01:40|10780.5|10774.5|10786.5|10774.5|10796.9|10784.9|10779.3|10773.3|21
1735225310000|2024-12-26 15:01:50|10785.6|10773.6|10784.8|10772.8|10785.6|10773.6|10784.8|10772.8|0
1735225320000|2024-12-26 15:02:00|10785|10773|10782.7|10774.7|10785|10774.7|10782|10773|1
1735225330000|2024-12-26 15:02:10|10782.5|10774.5|10782.5|10774.5|10782.5|10774.5|10782.5|10774.5|0
1735225340000|2024-12-26 15:02:20|10782|10774|10780.2|10774.2|10782|10775|10780.2|10773.5|1
1735225350000|2024-12-26 15:02:30|||||||||1
1735225360000|2024-12-26 15:02:40|10780|10774|10781.6|10773.6|10781.6|10774|10779.5|10773.5|3
1735225370000|2024-12-26 15:02:50|10782.7|10774.7|10787|10775|10791.6|10779.6|10782.7|10774.7|5
1735225380000|2024-12-26 15:03:00|10787.6|10775.6|10785.1|10773.1|10787.6|10775.6|10785.1|10773.1|0
1735225400000|2024-12-26 15:03:20|10782.8|10774.8|10782.5|10774.5|10782.8|10774.8|10782.5|10774.5|0
1735225410000|2024-12-26 15:03:30|10782.3|10774.3|10780.6|10774.6|10782.3|10774.8|10780.6|10774.3|0
1735225420000|2024-12-26 15:03:40|10780.1|10774.1|10771.9|10759.9|10781.5|10774.4|10770.9|10758.9|18
1735225430000|2024-12-26 15:03:50|10770.4|10762.4|10772.1|10760.1|10772.8|10762.4|10770.4|10760.1|0
1735225440000|2024-12-26 15:04:00|10771.9|10759.9|10771.4|10759.4|10771.9|10761.3|10767.3|10759.2|1
1735225450000|2024-12-26 15:04:10|10771.7|10759.7|10771.8|10759.8|10772.7|10760.7|10771.7|10759.7|1
1735225460000|2024-12-26 15:04:20|10769.1|10761.1|10768.7|10760.7|10769.1|10761.3|10766.1|10760.1|16
1735225470000|2024-12-26 15:04:30|10768.9|10760.9|10774.9|10762.9|10781|10769|10768.9|10760.9|9
1735225480000|2024-12-26 15:04:40|10772.7|10760.7|10772.7|10760.7|10772.7|10760.7|10772.7|10760.7|2
1735225490000|2024-12-26 15:04:50|10772.5|10760.5|10772.2|10760.2|10772.5|10760.5|10772.2|10760.2|3
1735225500000|2024-12-26 15:05:00|10771.7|10759.7|10766.4|10760.4|10771.7|10760.4|10766.4|10759.4|4
1735225510000|2024-12-26 15:05:10|10766.2|10760.2|10765.9|10759.9|10766.4|10760.4|10765.7|10759.7|1
1735225520000|2024-12-26 15:05:20|10766.9|10760.9|10774.4|10762.4|10774.4|10762.4|10766.9|10760.2|2
1735225530000|2024-12-26 15:05:30|10773.8|10765.8|10784.2|10772.2|10788.9|10776.9|10773.8|10765.8|2
1735225540000|2024-12-26 15:05:40|10785|10773|10787.8|10775.8|10787.8|10775.8|10785|10773|4
1735225550000|2024-12-26 15:05:50|10785.6|10773.6|10786|10774|10786|10774|10784.2|10772.2|0
1735225560000|2024-12-26 15:06:00|10786.3|10774.3|10786.4|10774.4|10786.7|10774.7|10786.3|10774.3|0
1735225570000|2024-12-26 15:06:10|10786.7|10774.7|10785.7|10773.7|10786.9|10774.9|10783|10771|3
1735225580000|2024-12-26 15:06:20|10784.9|10772.9|10785.4|10773.4|10785.4|10773.4|10784.9|10772.9|0
1735225590000|2024-12-26 15:06:30|10786.8|10774.8|10787.1|10775.1|10788.1|10776.1|10786.8|10774.8|0
1735225600000|2024-12-26 15:06:40|10785.4|10773.4|10781.4|10769.4|10785.4|10773.4|10780.4|10768.4|2
1735225610000|2024-12-26 15:06:50|10783.2|10771.2|10782.2|10770.2|10784.1|10772.1|10782.2|10770.2|0
1735225620000|2024-12-26 15:07:00|10782.4|10770.4|10780.7|10768.7|10782.4|10770.4|10780.7|10768.7|0
1735225630000|2024-12-26 15:07:10|10780|10768|10779.5|10767.5|10780.3|10768.3|10778.9|10766.9|2
1735225640000|2024-12-26 15:07:20|10778.7|10772.7|10780.6|10768.6|10781.2|10772.7|10778.7|10768.2|1
1735225650000|2024-12-26 15:07:30|10780.3|10768.3|10780.7|10768.7|10780.9|10768.9|10780.1|10768.1|1
1735225670000|2024-12-26 15:07:50|10780.4|10768.4|10779.2|10767.2|10780.7|10768.7|10779.2|10767.2|1
1735225690000|2024-12-26 15:08:10|10778.3|10766.3|10776.5|10768.5|10779|10768.5|10776.5|10766.3|1
1735225700000|2024-12-26 15:08:20|10778.3|10766.3|10777.2|10769.2|10778.3|10769.2|10776.5|10766.3|0
1735225710000|2024-12-26 15:08:30|10777|10769|10776.5|10768.5|10777|10769|10776.5|10768.5|1
1735225720000|2024-12-26 15:08:40|10776.3|10768.3|10776.3|10768.3|10776.3|10768.3|10776.3|10768.3|0
1735225740000|2024-12-26 15:09:00|10775|10769|10775|10769|10775|10769|10775|10769|1
1735225750000|2024-12-26 15:09:10|10774.8|10768.8|10773.3|10767.3|10774.8|10768.8|10773.3|10767.3|2
1735225760000|2024-12-26 15:09:20|10775.8|10769.8|10775.8|10769.8|10775.8|10769.8|10775.8|10769.8|1
1735225770000|2024-12-26 15:09:30|||||||||3
1735225780000|2024-12-26 15:09:40|10775.4|10769.4|10775.4|10769.4|10775.4|10769.4|10775.4|10769.4|1
1735225790000|2024-12-26 15:09:50|10775.9|10769.9|10775.9|10769.9|10775.9|10769.9|10775.9|10769.9|0
1735225800000|2024-12-26 15:10:00|10775.6|10769.6|10792|10780|10793|10781|10775.6|10769.6|3
1735225810000|2024-12-26 15:10:10|10793.3|10781.3|10797.3|10789.3|10799|10789.3|10792.1|10781|3
1735225820000|2024-12-26 15:10:20|10797.8|10789.8|10793.3|10785.3|10798|10789.8|10792.5|10783.3|2
1735225830000|2024-12-26 15:10:30|10793.1|10785.1|10796.7|10788.7|10796.7|10788.7|10793.1|10785.1|5
1735225840000|2024-12-26 15:10:40|10797.3|10789.3|10806.8|10794.8|10807.1|10795.1|10797.3|10789.3|3
1735225850000|2024-12-26 15:10:50|10807.1|10795.1|10806.6|10794.6|10807.1|10795.1|10806.6|10794.6|0
1735225860000|2024-12-26 15:11:00|10805.2|10793.2|10809.9|10797.9|10809.9|10797.9|10805|10793|1
1735225870000|2024-12-26 15:11:10|10809.7|10797.7|10809.7|10797.7|10809.7|10797.7|10809.7|10797.7|0
1735225890000|2024-12-26 15:11:30|||||||||2
1735225900000|2024-12-26 15:11:40|10809.3|10803.3|10816.4|10804.4|10816.4|10805.9|10809.3|10801.9|5
1735225910000|2024-12-26 15:11:50|10814.3|10806.3|10809.9|10797.9|10814.3|10807|10809.9|10797.9|5
1735225920000|2024-12-26 15:12:00|10809.4|10797.4|10812.8|10800.8|10812.8|10800.8|10808.3|10797.4|2
1735225930000|2024-12-26 15:12:10|10813.9|10801.9|10814.3|10802.3|10814.5|10802.5|10813.6|10801.6|0
1735225940000|2024-12-26 15:12:20|10814.5|10802.5|10814.3|10802.3|10814.5|10802.5|10814.3|10802.3|0
1735225950000|2024-12-26 15:12:30|10816.4|10804.4|10816.1|10804.1|10816.4|10804.4|10815.6|10803.6|4
1735225960000|2024-12-26 15:12:40|10816.4|10804.4|10815.7|10803.7|10816.4|10804.4|10815.7|10803.7|2
1735225970000|2024-12-26 15:12:50|10816|10804|10814.2|10806.2|10816.7|10806.2|10813.1|10801.1|2
1735225980000|2024-12-26 15:13:00|10816|10804|10806|10794|10816|10806.2|10806|10794|6
1735225990000|2024-12-26 15:13:10|10804.3|10796.3|10807.6|10795.6|10807.6|10797|10803.9|10794|0
1735226000000|2024-12-26 15:13:20|10807.9|10795.9|10893.2|10881.2|10893.6|10881.6|10807.9|10795.9|20
1735226010000|2024-12-26 15:13:30|10893.9|10881.9|10892.3|10880.3|10893.9|10886|10891.5|10880|6
1735226020000|2024-12-26 15:13:40|10887.5|10875.5|10891.3|10879.3|10892.6|10880.6|10887.3|10875.3|5
1735226030000|2024-12-26 15:13:50|10891.1|10879.1|10888.6|10876.6|10891.1|10879.1|10888.6|10876.6|1
1735226040000|2024-12-26 15:14:00|10888.4|10876.4|10880.1|10868.1|10888.4|10876.4|10880.1|10868.1|2
1735226050000|2024-12-26 15:14:10|10879.5|10867.5|10882.9|10870.9|10884.9|10872.9|10879.1|10867.1|4
1735226060000|2024-12-26 15:14:20|10886.5|10874.5|10894.3|10886.3|10895.4|10886.3|10886.5|10874.5|7
1735226080000|2024-12-26 15:14:40|10893.8|10885.8|10892.7|10884.7|10893.8|10885.8|10892|10880.3|4
1735226100000|2024-12-26 15:15:00|10893.2|10886.7|10879.1|10867.1|10893.4|10886.7|10878.7|10866.7|4
1735226110000|2024-12-26 15:15:10|10888|10876|10874.6|10862.6|10888|10876|10874.1|10862.1|4
1735226120000|2024-12-26 15:15:20|10877.7|10865.7|10876.6|10864.6|10881.5|10869.5|10876.6|10864.6|2
1735226130000|2024-12-26 15:15:30|10875.5|10863.5|10866.7|10854.7|10875.5|10863.5|10866.7|10854.7|0
1735226140000|2024-12-26 15:15:40|10868.7|10856.7|10885|10873|10885|10873|10868.7|10856.7|6
1735226150000|2024-12-26 15:15:50|10885.6|10873.6|10885.8|10873.8|10887|10875|10885.6|10873.6|1
1735226160000|2024-12-26 15:16:00|10887.2|10875.2|10872|10860|10888.8|10876.8|10871.7|10859.7|4
1735226170000|2024-12-26 15:16:10|10871.2|10859.2|10871.2|10859.2|10871.2|10859.2|10871.2|10859.2|0
1735226190000|2024-12-26 15:16:30|10869.2|10857.2|10868|10856|10869.2|10857.2|10868|10856|0
1735226200000|2024-12-26 15:16:40|10865.3|10853.3|10852.8|10840.8|10868.5|10856.5|10852.8|10840.8|7
1735226210000|2024-12-26 15:16:50|10851.8|10839.8|10844.9|10832.9|10851.8|10839.8|10844.9|10832.9|1
1735226220000|2024-12-26 15:17:00|10845.4|10833.4|10846.4|10834.4|10846.4|10834.4|10845.4|10833.4|0
1735226230000|2024-12-26 15:17:10|10848.4|10836.4|10848.4|10836.4|10848.4|10836.4|10848.4|10836.4|1
1735226240000|2024-12-26 15:17:20|10848.3|10836.3|10847.3|10835.3|10848.3|10836.3|10847.3|10835.3|1
1735226260000|2024-12-26 15:17:40|10845.7|10833.7|10871.1|10859.1|10871.1|10859.1|10845.7|10833.7|5
1735226270000|2024-12-26 15:17:50|10872.1|10860.1|10872.5|10860.5|10872.5|10860.5|10872.1|10860.1|0
1735226280000|2024-12-26 15:18:00|10873.1|10861.1|10874|10862|10874|10862|10873.1|10861.1|0
1735226290000|2024-12-26 15:18:10|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|0
1735226300000|2024-12-26 15:18:20|10873.3|10861.3|10874.4|10862.4|10874.4|10862.4|10873.3|10861.3|0
1735226320000|2024-12-26 15:18:40|10875|10863|10872.7|10860.7|10875.3|10863.3|10872.7|10860.7|2
1735226330000|2024-12-26 15:18:50|10872.6|10860.6|10879|10871|10879|10871|10872.6|10860.6|1
1735226340000|2024-12-26 15:19:00|10885|10877|10884.3|10872.3|10885.1|10877|10884.3|10872.3|2
1735226350000|2024-12-26 15:19:10|10884.8|10872.8|10892.9|10880.9|10893.6|10881.6|10884.8|10872.8|3
1735226360000|2024-12-26 15:19:20|10894|10882|10879.2|10867.2|10894.7|10882.7|10874.4|10862.4|1
1735226370000|2024-12-26 15:19:30|10877|10865|10875.9|10863.9|10877|10865|10875.9|10863.9|0
1735226380000|2024-12-26 15:19:40|10879.7|10867.7|10879.4|10867.4|10879.7|10867.7|10879.4|10867.4|0
1735226400000|2024-12-26 15:20:00|10869.2|10857.2|10859.3|10847.3|10869.2|10857.2|10859|10847|7
1735226410000|2024-12-26 15:20:10|10857.6|10845.6|10854.5|10842.5|10860.4|10848.4|10854.5|10842.5|1
1735226420000|2024-12-26 15:20:20|10852.5|10840.5|10845.8|10833.8|10854.8|10842.8|10845.8|10833.8|0
1735226430000|2024-12-26 15:20:30|10846.9|10834.9|10848.5|10836.5|10848.5|10836.5|10846.9|10834.9|0
1735226440000|2024-12-26 15:20:40|10848|10836|10844|10832|10848.8|10836.8|10844|10832|1
1735226450000|2024-12-26 15:20:50|10843.8|10831.8|10839.1|10827.1|10843.8|10831.8|10839.1|10827.1|7
1735226470000|2024-12-26 15:21:10|10837.6|10825.6|10837.6|10825.6|10837.6|10825.6|10837.6|10825.6|1
1735226480000|2024-12-26 15:21:20|10838.5|10826.5|10833.1|10821.1|10838.5|10826.5|10833.1|10821.1|1
1735226490000|2024-12-26 15:21:30|||||||||1
1735226500000|2024-12-26 15:21:40|10832.1|10820.1|10831|10819|10832.1|10820.1|10831|10819|2
1735226510000|2024-12-26 15:21:50|10830.7|10818.7|10838.2|10826.2|10838.2|10826.2|10830.7|10818.7|5
1735226520000|2024-12-26 15:22:00|10836.5|10824.5|10834.9|10822.9|10836.5|10824.5|10834.9|10822.9|0
1735226530000|2024-12-26 15:22:10|10835.7|10823.7|10836.4|10824.4|10836.4|10824.4|10835.7|10823.7|1
1735226550000|2024-12-26 15:22:30|10837.4|10825.4|10837.4|10825.4|10837.4|10825.4|10837.4|10825.4|0
1735226560000|2024-12-26 15:22:40|10834.9|10822.9|10838.1|10826.1|10838.1|10826.1|10834.9|10822.9|2
1735226570000|2024-12-26 15:22:50|10836.7|10824.7|10836.2|10824.2|10836.7|10824.7|10835.6|10823.6|0
1735226580000|2024-12-26 15:23:00|10836.6|10824.6|10842.6|10830.6|10842.6|10830.6|10836.6|10824.6|4
1735226590000|2024-12-26 15:23:10|10842.1|10830.1|10841.8|10829.8|10842.1|10830.1|10841.8|10829.8|0
1735226600000|2024-12-26 15:23:20|10843.2|10831.2|10843.6|10831.6|10843.8|10831.8|10843|10831|0
1735226620000|2024-12-26 15:23:40|10846.3|10834.3|10845|10833|10846.3|10834.3|10845|10833|1
1735226640000|2024-12-26 15:24:00|10844.5|10832.5|10870.6|10858.6|10870.6|10858.6|10844.5|10832.5|7
1735226650000|2024-12-26 15:24:10|10873.3|10861.3|10872.9|10860.9|10873.8|10861.8|10872.9|10860.9|0
1735226660000|2024-12-26 15:24:20|10872.2|10860.2|10862.9|10850.9|10872.2|10860.2|10862.7|10850.7|2
1735226700000|2024-12-26 15:25:00|10862.4|10850.4|10862.4|10850.4|10862.4|10850.4|10862.4|10850.4|0
1735226710000|2024-12-26 15:25:10|10860.4|10848.4|10858.8|10846.8|10860.4|10848.4|10858.8|10846.8|1
1735226720000|2024-12-26 15:25:20|10857.8|10845.8|10857.3|10845.3|10857.8|10845.8|10857.3|10845.3|1
1735226730000|2024-12-26 15:25:30|10857.9|10845.9|10846.7|10834.7|10858.1|10846.1|10846.3|10834.3|2
1735226740000|2024-12-26 15:25:40|||||||||14
1735226750000|2024-12-26 15:25:50|10846.2|10834.2|10841.3|10829.3|10846.2|10834.2|10841.3|10829.3|2
1735226760000|2024-12-26 15:26:00|10841.8|10829.8|10841.8|10829.8|10841.8|10829.8|10841.8|10829.8|0
1735226770000|2024-12-26 15:26:10|10840.7|10828.7|10840.5|10828.5|10840.8|10828.8|10840.5|10828.5|0
1735226780000|2024-12-26 15:26:20|10840.2|10828.2|10840.5|10828.5|10840.5|10828.5|10840.2|10828.2|0
1735226790000|2024-12-26 15:26:30|10840.3|10828.3|10840.3|10828.3|10840.3|10828.3|10840.3|10828.3|0
1735226810000|2024-12-26 15:26:50|10840.8|10828.8|10840.8|10828.8|10840.8|10828.8|10840.8|10828.8|0
1735226840000|2024-12-26 15:27:20|||||||||1
1735226850000|2024-12-26 15:27:30|10841.3|10829.3|10842.2|10830.2|10842.2|10830.2|10841.3|10829.3|0
1735226860000|2024-12-26 15:27:40|10842.8|10830.8|10833.9|10821.9|10843.9|10831.9|10833.9|10821.9|12
1735226870000|2024-12-26 15:27:50|10832|10820|10832|10820|10832|10820|10832|10820|0
1735226880000|2024-12-26 15:28:00|10832.7|10820.7|10831.8|10819.8|10832.7|10820.7|10831.5|10819.5|1
1735226890000|2024-12-26 15:28:10|10831.5|10819.5|10831|10819|10831.5|10819.5|10831|10819|0
1735226900000|2024-12-26 15:28:20|10830.8|10818.8|10830.8|10818.8|10830.8|10818.8|10830.8|10818.8|1
1735226920000|2024-12-26 15:28:40|10830.5|10818.5|10830.2|10818.2|10830.5|10818.5|10830|10818|2
1735226940000|2024-12-26 15:29:00|10829.7|10817.7|10829.5|10817.5|10830.2|10818.2|10829.5|10817.5|0
1735226950000|2024-12-26 15:29:10|10829.2|10817.2|10829.5|10817.5|10829.5|10817.5|10829.2|10817.2|1
1735226970000|2024-12-26 15:29:30|10829.7|10817.7|10822.9|10810.9|10829.7|10817.7|10822.9|10810.9|6
1735226980000|2024-12-26 15:29:40|10819.4|10811.4|10823.2|10811.2|10823.2|10811.4|10819.4|10810.6|2
1735226990000|2024-12-26 15:29:50|10823.4|10811.4|10823.4|10811.4|10823.4|10811.4|10823.4|10811.4|2
1735227000000|2024-12-26 15:30:00|10821.7|10813.7|10826|10820|10828.6|10820|10821.2|10813.7|6
1735227010000|2024-12-26 15:30:10|10829.4|10823.4|10850.7|10838.7|10851.5|10839.5|10829.4|10823.4|3
1735227020000|2024-12-26 15:30:20|10844.4|10832.4|10839.5|10827.5|10844.4|10832.4|10839.5|10827.5|1
1735227030000|2024-12-26 15:30:30|10843.7|10831.7|10844.3|10832.3|10847.5|10835.5|10843.7|10831.7|0
1735227040000|2024-12-26 15:30:40|10846.5|10834.5|10849.2|10837.2|10849.2|10837.2|10846.5|10834.5|3
1735227050000|2024-12-26 15:30:50|10848|10836|10843.6|10831.6|10848|10836|10843.6|10831.6|0
1735227060000|2024-12-26 15:31:00|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|0
1735227070000|2024-12-26 15:31:10|10846|10834|10839.7|10827.7|10846.3|10834.3|10834.8|10822.8|5
1735227080000|2024-12-26 15:31:20|10839.9|10827.9|10841.3|10829.3|10841.3|10829.3|10839.9|10827.9|0
1735227090000|2024-12-26 15:31:30|10838.8|10826.8|10838|10826|10838.8|10826.8|10838|10826|0
1735227100000|2024-12-26 15:31:40|10837.8|10825.8|10836.9|10824.9|10837.8|10825.8|10836.7|10824.7|1
1735227140000|2024-12-26 15:32:20|10838.9|10826.9|10855.4|10843.4|10855.7|10843.7|10838.9|10826.9|2
1735227160000|2024-12-26 15:32:40|10855.9|10843.9|10859.9|10847.9|10859.9|10847.9|10855.9|10843.9|1
1735227170000|2024-12-26 15:32:50|10859.5|10847.5|10855.5|10843.5|10864|10852|10853|10841|4
1735227180000|2024-12-26 15:33:00|10857.7|10845.7|10859.7|10847.7|10859.7|10847.7|10857.7|10845.7|1
1735227190000|2024-12-26 15:33:10|10859.2|10847.2|10861.7|10849.7|10862.2|10850.2|10858.7|10846.7|0
1735227200000|2024-12-26 15:33:20|10861.9|10849.9|10861.9|10849.9|10861.9|10849.9|10861.9|10849.9|0
1735227210000|2024-12-26 15:33:30|10861.7|10849.7|10861.4|10849.4|10861.7|10849.7|10861.4|10849.4|0
1735227220000|2024-12-26 15:33:40|10860.9|10848.9|10860.7|10848.7|10860.9|10848.9|10860.7|10848.7|0
1735227230000|2024-12-26 15:33:50|10853.9|10841.9|10853.9|10841.9|10853.9|10841.9|10853.9|10841.9|0
1735227240000|2024-12-26 15:34:00|10849.4|10841.4|10849.9|10841.9|10849.9|10841.9|10849.4|10841.4|1
1735227250000|2024-12-26 15:34:10|10849.7|10841.7|10854.2|10842.2|10854.5|10842.5|10849.7|10841.7|4
1735227260000|2024-12-26 15:34:20|10854.5|10842.5|10854.5|10842.5|10854.7|10842.7|10854.5|10842.5|1
1735227270000|2024-12-26 15:34:30|10854.2|10842.2|10854.7|10842.7|10854.7|10842.7|10853.9|10841.9|1
1735227300000|2024-12-26 15:35:00|10857.7|10845.7|10863.8|10851.8|10864.5|10852.5|10857.7|10845.7|1
1735227310000|2024-12-26 15:35:10|10860.6|10848.6|10860.6|10848.6|10860.6|10848.6|10860.6|10848.6|0
1735227320000|2024-12-26 15:35:20|10860.4|10848.4|10856.4|10844.4|10860.4|10848.4|10856.1|10844.1|0
1735227330000|2024-12-26 15:35:30|10856.1|10844.1|10854.7|10842.7|10857|10845|10854.7|10842.7|1
1735227340000|2024-12-26 15:35:40|10856.3|10844.3|10856.3|10844.3|10856.3|10844.3|10856.3|10844.3|0
1735227350000|2024-12-26 15:35:50|10854.4|10842.4|10860.2|10848.2|10860.2|10850.7|10854.4|10842.4|1
1735227360000|2024-12-26 15:36:00|10860|10848|10853.5|10841.5|10861.8|10849.8|10853.5|10841.5|18
1735227370000|2024-12-26 15:36:10|10854.6|10842.6|10860.5|10848.5|10860.5|10848.5|10854|10842|0
1735227390000|2024-12-26 15:36:30|10860.8|10848.8|10860.8|10848.8|10860.8|10848.8|10860.8|10848.8|1
1735227420000|2024-12-26 15:37:00|10860.4|10848.4|10859.3|10847.3|10860.4|10848.4|10859.3|10847.3|0
1735227430000|2024-12-26 15:37:10|10858.3|10846.3|10858.1|10846.1|10858.3|10846.3|10858.1|10846.1|0
1735227440000|2024-12-26 15:37:20|10858.2|10846.2|10858.8|10846.8|10859.8|10847.8|10858.2|10846.2|2
1735227490000|2024-12-26 15:38:10|10859.6|10847.6|10859.6|10847.6|10859.6|10847.6|10859.6|10847.6|0
1735227510000|2024-12-26 15:38:30|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|0
1735227530000|2024-12-26 15:38:50|||||||||1
1735227540000|2024-12-26 15:39:00|10858.3|10846.3|10857.1|10845.1|10858.3|10846.3|10856.9|10844.9|8
1735227550000|2024-12-26 15:39:10|10859.9|10847.9|10860.1|10848.1|10860.6|10848.6|10859.6|10847.6|5
1735227560000|2024-12-26 15:39:20|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|10859.2|10847.2|2
1735227570000|2024-12-26 15:39:30|10865.2|10853.2|10878.3|10866.3|10878.3|10866.3|10865.2|10853.2|1
1735227580000|2024-12-26 15:39:40|10879|10867|10863.6|10851.6|10879|10867|10863.6|10851.6|1
1735227590000|2024-12-26 15:39:50|10860.2|10848.2|10857.8|10845.8|10860.2|10848.2|10857.8|10845.8|0
1735227600000|2024-12-26 15:40:00|10855.3|10843.3|10856.6|10844.6|10856.6|10844.6|10855.3|10843.3|0
1735227610000|2024-12-26 15:40:10|10863.6|10851.6|10863.1|10851.1|10868|10856|10862.8|10850.8|3
1735227620000|2024-12-26 15:40:20|10862.8|10850.8|10861|10849|10863.1|10851.1|10861|10849|0
1735227640000|2024-12-26 15:40:40|10865|10853|10867.4|10855.4|10867.4|10855.4|10863.3|10851.3|0
1735227650000|2024-12-26 15:40:50|10870.7|10858.7|10871.1|10859.1|10871.1|10859.1|10870.7|10858.7|0
1735227660000|2024-12-26 15:41:00|10870.9|10858.9|10871.5|10859.5|10871.5|10859.5|10870.9|10858.9|0
1735227670000|2024-12-26 15:41:10|10871|10859|10887.4|10875.4|10887.7|10875.7|10871|10859|6
1735227680000|2024-12-26 15:41:20|10885|10873|10885|10873|10885|10873|10885|10873|0
1735227690000|2024-12-26 15:41:30|10885.9|10873.9|10888.2|10876.2|10888.2|10876.2|10885.9|10873.9|0
1735227700000|2024-12-26 15:41:40|10888.8|10876.8|10888.8|10876.8|10888.8|10876.8|10888.8|10876.8|2
1735227710000|2024-12-26 15:41:50|10889.3|10877.3|10888.8|10876.8|10889.9|10877.9|10888.8|10876.8|1
1735227720000|2024-12-26 15:42:00|10889|10877|10889|10877|10889|10877|10889|10877|0
1735227740000|2024-12-26 15:42:20|||||||||4
1735227750000|2024-12-26 15:42:30|10882.4|10870.4|10886.8|10874.8|10886.8|10874.8|10882.4|10870.4|1
1735227780000|2024-12-26 15:43:00|10886.7|10874.7|10886.7|10874.7|10886.7|10874.7|10886.7|10874.7|0
1735227790000|2024-12-26 15:43:10|||||||||2
1735227810000|2024-12-26 15:43:30|10887.3|10875.3|10886.5|10874.5|10887.3|10875.3|10885.1|10873.1|0
1735227820000|2024-12-26 15:43:40|10886|10874|10886.2|10874.2|10886.2|10874.2|10884.2|10872.2|0
1735227830000|2024-12-26 15:43:50|10886.5|10874.5|10886.7|10874.7|10886.7|10874.7|10886.5|10874.5|0
1735227840000|2024-12-26 15:44:00|10887.3|10875.3|10871.5|10859.5|10889.1|10877.1|10870.7|10858.7|13
1735227860000|2024-12-26 15:44:20|10871.2|10859.2|10871.2|10859.2|10871.2|10859.2|10871.2|10859.2|1
1735227870000|2024-12-26 15:44:30|10870.7|10858.7|10862.9|10850.9|10870.7|10858.7|10862.9|10850.9|3
1735227880000|2024-12-26 15:44:40|10862.7|10850.7|10856.5|10844.5|10862.7|10850.7|10854.6|10842.6|2
1735227900000|2024-12-26 15:45:00|10856.2|10844.2|10854.5|10842.5|10856.2|10844.2|10854.4|10842.4|0
1735227910000|2024-12-26 15:45:10|10853.8|10841.8|10854.6|10842.6|10854.6|10842.6|10853.8|10841.8|0
1735227920000|2024-12-26 15:45:20|10853.9|10841.9|10852.1|10840.1|10853.9|10841.9|10852.1|10840.1|1
1735227930000|2024-12-26 15:45:30|10851.9|10839.9|10864.5|10852.5|10865.5|10853.5|10851.9|10839.9|3
1735227940000|2024-12-26 15:45:40|10865.5|10853.5|10864.5|10852.5|10865.5|10853.5|10864.5|10852.5|0
1735227960000|2024-12-26 15:46:00|10864.3|10852.3|10864.6|10852.6|10865.3|10853.3|10864.3|10852.3|1
1735227970000|2024-12-26 15:46:10|10865|10853|10865.1|10853.1|10865.1|10853.1|10865|10853|0
1735227980000|2024-12-26 15:46:20|10864.9|10852.9|10864.7|10852.7|10864.9|10852.9|10864.7|10852.7|0
1735227990000|2024-12-26 15:46:30|10864.9|10852.9|10864.2|10852.2|10864.9|10852.9|10864.2|10852.2|1
1735228010000|2024-12-26 15:46:50|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|1
1735228020000|2024-12-26 15:47:00|10862.7|10850.7|10873.4|10861.4|10873.4|10861.4|10862.7|10850.7|1
1735228030000|2024-12-26 15:47:10|10874.8|10862.8|10873.6|10861.6|10874.8|10862.8|10872.3|10860.3|0
1735228040000|2024-12-26 15:47:20|10877.4|10865.4|10877.1|10865.1|10877.4|10865.4|10877.1|10865.1|2
1735228050000|2024-12-26 15:47:30|10877.4|10865.4|10877.4|10865.4|10877.4|10865.4|10877.4|10865.4|1
1735228060000|2024-12-26 15:47:40|10876.8|10864.8|10876.5|10864.5|10876.8|10864.8|10876.3|10864.3|0
1735228070000|2024-12-26 15:47:50|10877|10865|10876.5|10864.5|10877|10865|10875.3|10863.3|0
1735228090000|2024-12-26 15:48:10|10876.4|10864.4|10876.7|10864.7|10876.7|10864.7|10875.9|10863.9|1
1735228100000|2024-12-26 15:48:20|10877.7|10865.7|10872.9|10860.9|10877.7|10865.7|10872.6|10860.6|9
1735228130000|2024-12-26 15:48:50|10872.1|10860.1|10872.9|10860.9|10872.9|10860.9|10871.8|10859.8|1
1735228150000|2024-12-26 15:49:10|10873.5|10861.5|10875.5|10863.5|10875.5|10863.5|10873.5|10861.5|0
1735228170000|2024-12-26 15:49:30|10875.3|10863.3|10875.8|10863.8|10875.8|10863.8|10875.3|10863.3|0
1735228220000|2024-12-26 15:50:20|10879.8|10867.8|10878.8|10866.8|10880.3|10868.3|10878.7|10866.7|3
1735228240000|2024-12-26 15:50:40|10879.9|10867.9|10880.4|10868.4|10880.8|10868.8|10879.9|10867.9|1
1735228260000|2024-12-26 15:51:00|10880.6|10868.6|10878.5|10870.5|10880.6|10870.5|10878.5|10868.6|1
1735228270000|2024-12-26 15:51:10|10878.3|10870.3|10877.5|10865.5|10878.3|10870.3|10873.8|10861.8|4
1735228280000|2024-12-26 15:51:20|10878.3|10866.3|10877.4|10865.4|10878.3|10866.3|10874.6|10862.6|0
1735228290000|2024-12-26 15:51:30|10874.8|10862.8|10870.1|10858.1|10874.8|10862.8|10869.4|10857.4|0
1735228310000|2024-12-26 15:51:50|10868.8|10856.8|10880.5|10868.5|10880.5|10868.5|10868.8|10856.8|5
1735228320000|2024-12-26 15:52:00|10880.3|10868.3|10886.1|10874.1|10886.1|10877.9|10880.3|10868.3|2
1735228330000|2024-12-26 15:52:10|10886.7|10874.7|10889.7|10877.7|10890.8|10878.8|10886.7|10874.7|2
1735228340000|2024-12-26 15:52:20|10893.7|10881.7|10895.7|10887.7|10896.4|10889.7|10893.7|10881.7|5
1735228350000|2024-12-26 15:52:30|10896.2|10888.2|10892.7|10886.7|10896.2|10888.2|10892.7|10886.7|10
1735228360000|2024-12-26 15:52:40|||||||||3
1735228370000|2024-12-26 15:52:50|10895.6|10887.6|10894.7|10888.7|10898.6|10890.5|10894.7|10886.6|16
1735228380000|2024-12-26 15:53:00|10896.7|10888.9|10896.9|10888.9|10896.9|10888.9|10896.7|10888.9|0
1735228390000|2024-12-26 15:53:10|10896.4|10890.4|10917.5|10905.5|10917.7|10908.3|10896.4|10890.4|3
1735228400000|2024-12-26 15:53:20|10915|10907|10928.3|10916.3|10933.8|10921.8|10915|10906|4
1735228410000|2024-12-26 15:53:30|10929.8|10917.8|10941.9|10929.9|10941.9|10929.9|10929.8|10917.8|4
1735228420000|2024-12-26 15:53:40|10939.4|10927.4|10968.9|10956.9|10971.6|10959.6|10935.2|10923.2|5
1735228430000|2024-12-26 15:53:50|10992|10980|10989.2|10977.2|11003|10991|10989.2|10977.2|1
1735228440000|2024-12-26 15:54:00|10989.4|10977.4|10988|10976|10990.1|10978.1|10988|10976|0
1735228450000|2024-12-26 15:54:10|10986.4|10974.4|10980.8|10968.8|10986.4|10974.4|10980.8|10968.8|8
1735228460000|2024-12-26 15:54:20|10980.4|10968.4|10985|10973|10987.9|10975.9|10980.4|10968.4|3
1735228470000|2024-12-26 15:54:30|10985.8|10973.8|10981.1|10973.1|10985.8|10973.8|10981.1|10973.1|0
1735228480000|2024-12-26 15:54:40|10980.9|10968.9|10979.5|10967.5|10981.3|10969.3|10979.5|10967.5|1
1735228490000|2024-12-26 15:54:50|10979|10967|10980.9|10968.9|10980.9|10968.9|10979|10967|3
1735228500000|2024-12-26 15:55:00|10978.5|10966.5|10976|10968|10978.5|10968|10976|10966.5|4
1735228510000|2024-12-26 15:55:10|10976.9|10964.9|10977.6|10965.6|10980.6|10969.2|10975.7|10964.9|4
1735228520000|2024-12-26 15:55:20|10977.1|10965.1|10971.7|10965.7|10977.1|10965.7|10971.7|10965.1|0
1735228540000|2024-12-26 15:55:40|10974.5|10966.5|10973.7|10965.7|10974.5|10966.5|10973.7|10965.7|2
1735228550000|2024-12-26 15:55:50|10976.1|10964.1|10979.5|10967.5|10979.5|10967.5|10974.6|10964.1|3
1735228560000|2024-12-26 15:56:00|10986.3|10974.3|11002.4|10990.4|11002.4|10990.4|10984.2|10974.3|11
1735228570000|2024-12-26 15:56:10|11003.6|10991.6|11008|10996|11009.2|10997.2|11003.6|10991.6|1
1735228580000|2024-12-26 15:56:20|11013.4|11001.4|11021.5|11009.5|11021.5|11009.5|11013.4|11001.4|1
1735228590000|2024-12-26 15:56:30|11022.4|11010.4|11021.6|11009.6|11022.4|11010.4|11018.8|11006.8|4
1735228600000|2024-12-26 15:56:40|11021|11009|11021.6|11009.6|11021.6|11009.6|11020.5|11008.5|0
1735228620000|2024-12-26 15:57:00|11021.9|11009.9|11025.1|11017.1|11025.1|11017.6|11021.6|11009.6|8
1735228630000|2024-12-26 15:57:10|11007.1|10995.1|10958.5|10946.5|11007.1|10995.1|10958.5|10946.5|10
1735228640000|2024-12-26 15:57:20|10957.8|10945.8|10958.6|10946.6|10958.6|10946.6|10957.8|10945.8|3
1735228650000|2024-12-26 15:57:30|10959.6|10947.6|10958.8|10946.8|10960.7|10948.7|10957.6|10945.6|1
1735228660000|2024-12-26 15:57:40|10959.4|10947.4|10960.6|10948.6|10960.6|10948.6|10958.2|10946.2|0
1735228670000|2024-12-26 15:57:50|10960.1|10948.1|10975.1|10963.1|10984.7|10972.7|10960.1|10948.1|6
1735228680000|2024-12-26 15:58:00|10970|10958|10970|10958|10970|10958|10970|10958|0
1735228690000|2024-12-26 15:58:10|10970.5|10958.5|10970.5|10958.5|10970.5|10958.5|10970.5|10958.5|0
1735228700000|2024-12-26 15:58:20|10971.9|10959.9|10973.9|10961.9|10973.9|10961.9|10971.9|10959.9|0
1735228720000|2024-12-26 15:58:40|10973.5|10961.5|10973.5|10961.5|10973.5|10961.5|10973.5|10961.5|1
1735228730000|2024-12-26 15:58:50|||||||||1
1735228740000|2024-12-26 15:59:00|||||||||1
1735228750000|2024-12-26 15:59:10|10962.5|10950.5|10961.5|10949.5|10962.5|10950.5|10961.5|10949.5|1
1735228760000|2024-12-26 15:59:20|10951.5|10939.5|10952.5|10940.5|10953.9|10941.9|10946.7|10938.5|7
1735228770000|2024-12-26 15:59:30|10953|10941|10953|10941|10953|10941|10953|10941|1
1735228790000|2024-12-26 15:59:50|10951.8|10939.8|10954.3|10942.3|10954.3|10942.3|10951.8|10939.8|0
1735228800000|2024-12-26 16:00:00|10954.5|10942.5|10954.5|10942.5|10954.5|10942.5|10954|10942|0
1735228810000|2024-12-26 16:00:10|10956.8|10944.8|10959.9|10947.9|10959.9|10947.9|10956.8|10944.8|2
1735228820000|2024-12-26 16:00:20|10965.6|10953.6|10947.9|10935.9|10969|10957|10947.9|10935.9|12
1735228830000|2024-12-26 16:00:30|10950.8|10938.8|10948.9|10936.9|10950.8|10938.8|10948.9|10936.9|1
1735228840000|2024-12-26 16:00:40|10948.4|10936.4|10947.9|10935.9|10948.5|10936.5|10947.9|10935.9|1
1735228860000|2024-12-26 16:01:00|10947.2|10935.2|10931.8|10919.8|10947.2|10935.2|10928.7|10916.7|5
1735228870000|2024-12-26 16:01:10|10938.1|10926.1|10938.6|10926.6|10938.6|10926.6|10938.1|10926.1|0
1735228890000|2024-12-26 16:01:30|10938.8|10926.8|10938.8|10926.8|10938.8|10926.8|10938.8|10926.8|0
1735228900000|2024-12-26 16:01:40|10939.4|10927.4|10929.4|10917.4|10939.9|10930.1|10929.4|10917.4|2
1735228910000|2024-12-26 16:01:50|10929.6|10917.6|10929.3|10917.3|10931|10919|10929.3|10917.3|1
1735228920000|2024-12-26 16:02:00|10927.6|10915.6|10916.3|10904.3|10927.6|10915.6|10909|10897|11
1735228930000|2024-12-26 16:02:10|10915.8|10903.8|10915.8|10903.8|10915.8|10903.8|10915.8|10903.8|1
1735228940000|2024-12-26 16:02:20|10917.7|10905.7|10919.5|10907.5|10920|10908|10916.9|10904.9|1
1735228950000|2024-12-26 16:02:30|10919.7|10907.7|10920.9|10908.9|10920.9|10908.9|10919.7|10907.7|0
1735228960000|2024-12-26 16:02:40|10923.6|10911.6|10926.2|10914.2|10926.5|10914.5|10923.6|10911.6|0
1735228970000|2024-12-26 16:02:50|10926.5|10914.5|10928.1|10916.1|10928.1|10916.1|10926.5|10914.5|0
1735228980000|2024-12-26 16:03:00|10927.8|10915.8|10926.9|10914.9|10927.8|10915.8|10926.9|10914.9|0
1735229000000|2024-12-26 16:03:20|10925.6|10913.6|10922|10910|10925.6|10913.6|10922|10910|3
1735229010000|2024-12-26 16:03:30|10921.1|10909.1|10909.2|10897.2|10921.1|10909.1|10909.2|10897.2|1
1735229020000|2024-12-26 16:03:40|10909|10897|10909|10897|10909|10897|10909|10897|0
1735229040000|2024-12-26 16:04:00|10909.3|10897.3|10909.3|10897.3|10909.3|10897.3|10909.3|10897.3|1
1735229050000|2024-12-26 16:04:10|10908.8|10896.8|10908.8|10896.8|10908.8|10896.8|10908.8|10896.8|1
1735229060000|2024-12-26 16:04:20|10912.1|10900.1|10910.8|10898.8|10912.1|10900.1|10910.8|10898.8|1
1735229070000|2024-12-26 16:04:30|10910|10898|10910|10898|10910|10898|10910|10898|0
1735229080000|2024-12-26 16:04:40|10909.6|10897.6|10909.6|10897.6|10909.6|10897.6|10909.6|10897.6|1
1735229100000|2024-12-26 16:05:00|10909.5|10897.5|10877.1|10865.1|10909.5|10897.5|10877.1|10865.1|3
1735229110000|2024-12-26 16:05:10|10875.5|10863.5|10875.6|10863.6|10876.9|10864.9|10875.5|10863.5|1
1735229120000|2024-12-26 16:05:20|10868.7|10862.7|10882.1|10870.1|10882.1|10870.1|10868.7|10862.7|2
1735229130000|2024-12-26 16:05:30|10884.8|10872.8|10866.1|10854.1|10884.8|10872.8|10862.8|10850.8|5
1735229140000|2024-12-26 16:05:40|10867.3|10855.3|10858.8|10846.8|10867.3|10855.3|10858.3|10846.3|3
1735229150000|2024-12-26 16:05:50|10858.4|10846.4|10851.3|10839.3|10858.4|10846.4|10851.3|10839.3|6
1735229160000|2024-12-26 16:06:00|10851.7|10839.7|10853|10841|10855.1|10843.1|10851.7|10839.7|5
1735229170000|2024-12-26 16:06:10|10852.8|10840.8|10854.6|10842.6|10854.6|10842.6|10852.8|10840.8|1
1735229190000|2024-12-26 16:06:30|10854.3|10842.3|10854.3|10842.3|10854.3|10842.3|10854.3|10842.3|0
1735229200000|2024-12-26 16:06:40|10853.3|10841.3|10853.3|10841.3|10853.3|10841.3|10853.3|10841.3|4
1735229210000|2024-12-26 16:06:50|10855.3|10843.3|10858.3|10846.3|10858.3|10846.3|10855.3|10843.3|1
1735229220000|2024-12-26 16:07:00|10861.4|10849.4|10856.4|10844.4|10861.4|10849.4|10855.5|10843.5|0
1735229230000|2024-12-26 16:07:10|10855.6|10843.6|10853.6|10841.6|10855.6|10843.6|10853.6|10841.6|1
1735229260000|2024-12-26 16:07:40|||||||||1
1735229280000|2024-12-26 16:08:00|10854|10842|10854|10842|10854|10842|10854|10842|0
1735229340000|2024-12-26 16:09:00|10853.6|10841.6|10860|10848|10860.5|10848.5|10853.6|10841.6|4
1735229350000|2024-12-26 16:09:10|10854.5|10842.5|10852.5|10840.5|10854.5|10842.5|10852.5|10840.5|1
1735229370000|2024-12-26 16:09:30|10852.7|10840.7|10852.7|10840.7|10852.7|10840.7|10852.7|10840.7|0
1735229400000|2024-12-26 16:10:00|10852.2|10840.2|10851|10839|10852.2|10840.2|10851|10839|0
1735229410000|2024-12-26 16:10:10|10850.7|10838.7|10850.7|10838.7|10850.7|10838.7|10850.7|10838.7|0
1735229430000|2024-12-26 16:10:30|10850.2|10838.2|10851|10839|10856.8|10844.8|10850|10838|5
1735229440000|2024-12-26 16:10:40|10851.2|10839.2|10851.2|10839.2|10851.2|10839.2|10851.2|10839.2|0
1735229450000|2024-12-26 16:10:50|10852.1|10840.1|10852.2|10840.2|10853.7|10841.7|10851.2|10839.2|0
1735229460000|2024-12-26 16:11:00|10850.6|10838.6|10854.2|10842.2|10854.2|10842.2|10850.6|10838.6|1
1735229470000|2024-12-26 16:11:10|10852.9|10840.9|10852.2|10840.2|10852.9|10840.9|10852.2|10840.2|1
1735229520000|2024-12-26 16:12:00|||||||||1
1735229600000|2024-12-26 16:13:20|10851.8|10839.8|10851.7|10839.7|10851.8|10839.8|10844.7|10837.2|4
1735229620000|2024-12-26 16:13:40|10852.2|10840.2|10852.5|10840.5|10852.5|10840.5|10852.2|10840.2|1
1735229640000|2024-12-26 16:14:00|10854.9|10842.9|10858.5|10846.5|10859.5|10848|10854.9|10842.9|5
1735229650000|2024-12-26 16:14:10|10860.5|10848.5|10861.3|10849.3|10861.3|10849.3|10859.2|10847.2|0
1735229670000|2024-12-26 16:14:30|10861.1|10849.1|10857.1|10845.1|10861.1|10849.1|10856.8|10844.8|0
1735229680000|2024-12-26 16:14:40|10856.6|10844.6|10861.1|10849.1|10861.3|10849.3|10855.8|10843.8|2
1735229690000|2024-12-26 16:14:50|10860.8|10848.8|10861.6|10849.6|10861.6|10849.6|10859.7|10847.7|1
1735229700000|2024-12-26 16:15:00|10862.3|10850.3|10850.8|10838.8|10862.3|10850.3|10850.8|10838.8|1
1735229710000|2024-12-26 16:15:10|10851.1|10839.1|10851.3|10839.3|10851.3|10839.3|10851.1|10839.1|0
1735229750000|2024-12-26 16:15:50|10850.6|10838.6|10850|10838|10850.6|10838.6|10850|10838|1
1735229760000|2024-12-26 16:16:00|10850.6|10838.6|10850.3|10838.3|10851.3|10839.3|10850.3|10838.3|0
1735229770000|2024-12-26 16:16:10|10848.8|10840.8|10848.6|10840.6|10848.8|10840.8|10848.6|10840.6|7
1735229780000|2024-12-26 16:16:20|10849.1|10841.1|10852.5|10840.5|10852.6|10841.1|10849.1|10839.6|2
1735229790000|2024-12-26 16:16:30|10851.9|10839.9|10851.3|10839.3|10851.9|10839.9|10851.3|10839.3|0
1735229820000|2024-12-26 16:17:00|10851.5|10839.5|10851.4|10839.4|10851.8|10839.8|10851.2|10839.2|0
1735229830000|2024-12-26 16:17:10|10849.7|10841.7|10850.4|10842.4|10850.4|10842.4|10849.7|10841.7|0
1735229840000|2024-12-26 16:17:20|10849.7|10843.7|10852.7|10844.7|10854.4|10844.7|10849.7|10841.4|1
1735229850000|2024-12-26 16:17:30|10852.9|10844.9|10859.3|10847.3|10859.5|10847.5|10852.9|10844.9|3
1735229860000|2024-12-26 16:17:40|10860.4|10848.4|10848|10840|10861.2|10849.2|10848|10838.5|3
1735229870000|2024-12-26 16:17:50|10848.4|10840.4|10856.1|10844.1|10857.4|10845.4|10848.4|10840.4|1
1735229880000|2024-12-26 16:18:00|10856.4|10844.4|10856.4|10844.4|10856.4|10844.4|10856.4|10844.4|0
1735229890000|2024-12-26 16:18:10|10856.8|10844.8|10858.6|10846.6|10858.6|10846.6|10856.8|10844.8|1
1735229900000|2024-12-26 16:18:20|10856.9|10844.9|10855.4|10843.4|10856.9|10844.9|10855.4|10843.4|0
1735229910000|2024-12-26 16:18:30|10854|10842|10850.6|10838.6|10854|10842|10850.1|10838.1|2
1735229920000|2024-12-26 16:18:40|10851.1|10839.1|10845.6|10839.6|10851.4|10839.6|10845.6|10837.7|2
1735229930000|2024-12-26 16:18:50|10845.4|10839.4|10846.9|10838.9|10846.9|10839.4|10845.4|10838.6|6
1735229940000|2024-12-26 16:19:00|10846.7|10838.7|10846.7|10840.7|10847.2|10840.7|10846.7|10838.7|0
1735229950000|2024-12-26 16:19:10|||||||||1
1735229970000|2024-12-26 16:19:30|10846.2|10840.2|10846.2|10840.2|10846.2|10840.2|10846.2|10840.2|1
1735229980000|2024-12-26 16:19:40|10846|10840|10845.7|10839.7|10846|10840|10845.7|10839.7|0
1735229990000|2024-12-26 16:19:50|10847.7|10841.7|10849.5|10837.5|10849.5|10841.7|10846.5|10837.5|17
1735230000000|2024-12-26 16:20:00|10850.7|10841.5|10846|10838|10850.7|10841.5|10846|10837|1
1735230010000|2024-12-26 16:20:10|10845.5|10837.5|10845.5|10837.5|10845.5|10837.5|10845.5|10837.5|0
1735230030000|2024-12-26 16:20:30|10845.7|10837.7|10845.7|10837.7|10845.7|10837.7|10845.7|10837.7|1
1735230050000|2024-12-26 16:20:50|10845.2|10839.2|10845.2|10839.2|10845.2|10839.2|10845.2|10839.2|0
1735230060000|2024-12-26 16:21:00|10845.7|10837.7|10845.7|10837.7|10845.7|10837.7|10845.7|10837.7|0
1735230070000|2024-12-26 16:21:10|10811.1|10799.1|10790.5|10778.5|10811.1|10799.1|10789.8|10777.8|7
1735230080000|2024-12-26 16:21:20|10791.3|10779.3|10785.9|10773.9|10791.3|10779.3|10775.8|10766.8|5
1735230090000|2024-12-26 16:21:30|10782.8|10774.8|10784.7|10772.7|10785.7|10774.8|10781.5|10772.7|1
1735230100000|2024-12-26 16:21:40|10784.9|10772.9|10784.9|10772.9|10784.9|10772.9|10784.9|10772.9|0
1735230110000|2024-12-26 16:21:50|10773.1|10761.1|10771.7|10759.7|10773.1|10761.1|10771.7|10759.7|1
1735230120000|2024-12-26 16:22:00|10771.6|10759.6|10784.3|10772.3|10784.5|10772.5|10771.5|10759.6|6
1735230130000|2024-12-26 16:22:10|10783.7|10775.7|10789.2|10777.2|10793.6|10781.6|10783.7|10775.7|1
1735230140000|2024-12-26 16:22:20|10787|10775|10785|10773|10787|10775|10785|10773|0
1735230150000|2024-12-26 16:22:30|10786.6|10774.6|10787|10775|10787|10775|10786.6|10774.6|0
1735230160000|2024-12-26 16:22:40|10786.7|10774.7|10786.7|10774.7|10786.7|10774.7|10786.7|10774.7|0
1735230180000|2024-12-26 16:23:00|10787|10775|10787|10775|10787|10775|10787|10775|1
1735230190000|2024-12-26 16:23:10|10787.2|10775.2|10788.5|10776.5|10788.8|10776.8|10787.2|10775.2|0
1735230210000|2024-12-26 16:23:30|10778.1|10766.1|10758.5|10746.5|10778.1|10766.1|10754.6|10742.6|13
1735230220000|2024-12-26 16:23:40|10758.7|10746.7|10749.8|10737.8|10758.7|10746.7|10749.8|10737.8|5
1735230230000|2024-12-26 16:23:50|10749.4|10737.4|10721.6|10709.6|10749.4|10737.4|10721.6|10709.6|8
1735230240000|2024-12-26 16:24:00|10721.1|10709.1|10721.1|10709.1|10721.1|10709.1|10721.1|10709.1|0
1735230250000|2024-12-26 16:24:10|10719.7|10707.7|10727.8|10715.8|10727.8|10715.8|10715.6|10703.6|4
1735230260000|2024-12-26 16:24:20|10737.6|10725.6|10744.6|10732.6|10745.6|10733.6|10736.8|10724.8|3
1735230270000|2024-12-26 16:24:30|10745.9|10733.9|10748.6|10736.6|10752|10740|10745.2|10733.2|1
1735230290000|2024-12-26 16:24:50|10754.8|10742.8|10748.6|10736.6|10757.3|10745.3|10747.9|10735.9|1
1735230300000|2024-12-26 16:25:00|10748.4|10736.4|10749.5|10737.5|10750.8|10738.8|10747.8|10735.8|0
1735230320000|2024-12-26 16:25:20|10743.3|10731.3|10737.7|10725.7|10743.3|10731.3|10734.9|10722.9|2
1735230330000|2024-12-26 16:25:30|10738.5|10726.5|10738.7|10726.7|10739|10727|10738.5|10726.5|0
1735230340000|2024-12-26 16:25:40|10732.4|10720.4|10733.2|10721.2|10733.2|10721.2|10732.4|10720.4|0
1735230350000|2024-12-26 16:25:50|10733.4|10721.4|10732.8|10720.8|10734.2|10722.2|10732.8|10720.8|1
1735230360000|2024-12-26 16:26:00|10724.9|10712.9|10724.4|10712.4|10724.9|10712.9|10724.4|10712.4|0
1735230370000|2024-12-26 16:26:10|10720.1|10708.1|10718.3|10706.3|10720.1|10708.1|10716.7|10704.7|0
1735230380000|2024-12-26 16:26:20|10718.1|10706.1|10717.8|10705.8|10718.1|10706.1|10717.8|10705.8|1
1735230390000|2024-12-26 16:26:30|10716.2|10704.2|10716.3|10704.3|10716.3|10704.3|10712.4|10700.4|2
1735230400000|2024-12-26 16:26:40|10717.6|10705.6|10716.2|10704.2|10718.3|10706.3|10716.2|10704.2|2
1735230410000|2024-12-26 16:26:50|10715.3|10703.3|10712.5|10700.5|10715.8|10703.8|10712.5|10700.5|4
1735230420000|2024-12-26 16:27:00|10713.4|10701.4|10712.6|10700.6|10717.4|10705.4|10712|10700|4
1735230430000|2024-12-26 16:27:10|10712.9|10700.9|10712.2|10700.2|10712.9|10700.9|10712.2|10700.2|1
1735230440000|2024-12-26 16:27:20|10711.9|10699.9|10712|10700|10712.2|10700.2|10711.6|10699.6|1
1735230450000|2024-12-26 16:27:30|10712.3|10700.3|10709.6|10697.6|10712.3|10703.9|10709.6|10697.6|4
1735230460000|2024-12-26 16:27:40|10710.9|10698.9|10710.2|10698.2|10710.9|10698.9|10710.2|10698.2|3
1735230470000|2024-12-26 16:27:50|10711.5|10699.5|10710.9|10698.9|10711.5|10699.5|10710.9|10698.9|1
1735230490000|2024-12-26 16:28:10|10714.8|10702.8|10713.8|10701.8|10714.8|10702.8|10713.8|10701.8|0
1735230510000|2024-12-26 16:28:30|10713.6|10701.6|10713.8|10701.8|10713.8|10701.8|10713.6|10701.6|1
1735230520000|2024-12-26 16:28:40|10719.9|10707.9|10726.1|10714.1|10726.1|10714.1|10719.9|10707.9|3
1735230530000|2024-12-26 16:28:50|10731.2|10719.2|10734|10722|10734.3|10722.3|10731.2|10719.2|0
1735230540000|2024-12-26 16:29:00|10738.4|10726.4|10739.7|10727.7|10739.7|10727.7|10738.4|10726.4|0
1735230550000|2024-12-26 16:29:10|10738.1|10726.1|10738.1|10726.1|10738.1|10726.1|10738.1|10726.1|1
1735230560000|2024-12-26 16:29:20|10737.9|10725.9|10737.9|10725.9|10737.9|10725.9|10737.9|10725.9|1
1735230570000|2024-12-26 16:29:30|10731.3|10719.3|10727.1|10715.1|10731.3|10719.3|10727.1|10715.1|1
1735230580000|2024-12-26 16:29:40|10722.4|10710.4|10725.4|10713.4|10725.4|10713.4|10722.4|10710.4|0
1735230590000|2024-12-26 16:29:50|10725.7|10713.7|10729.4|10717.4|10729.4|10717.4|10725.7|10713.7|0
1735230600000|2024-12-26 16:30:00|10728.6|10716.6|10728.6|10716.6|10728.6|10716.6|10728.6|10716.6|0
1735230610000|2024-12-26 16:30:10|10729.2|10717.2|10729.4|10717.4|10729.4|10717.4|10729.2|10717.2|0
1735230620000|2024-12-26 16:30:20|10728.9|10716.9|10740.5|10728.5|10740.5|10728.5|10728.6|10716.6|3
1735230630000|2024-12-26 16:30:30|10740.3|10728.3|10741.3|10729.3|10743.4|10731.4|10740.3|10728.3|0
1735230640000|2024-12-26 16:30:40|10741.1|10729.1|10741.1|10729.1|10741.1|10729.1|10741.1|10729.1|5
1735230650000|2024-12-26 16:30:50|10739.1|10731.1|10721|10709|10739.1|10731.1|10721|10709|3
1735230660000|2024-12-26 16:31:00|10722.5|10710.5|10732.6|10720.6|10732.6|10721.3|10721.4|10709.4|8
1735230670000|2024-12-26 16:31:10|10733.4|10721.4|10733.4|10721.4|10733.7|10721.7|10731.9|10719.9|0
1735230680000|2024-12-26 16:31:20|10733.7|10721.7|10739.3|10727.3|10739.8|10727.8|10733.7|10721.7|1
1735230690000|2024-12-26 16:31:30|10739.9|10727.9|10739.9|10727.9|10740.4|10728.4|10739.6|10727.6|0
1735230700000|2024-12-26 16:31:40|10740|10728|10741.7|10729.7|10741.7|10729.7|10740|10728|0
1735230720000|2024-12-26 16:32:00|10741|10729|10742.1|10730.1|10742.1|10730.1|10741|10729|2
1735230740000|2024-12-26 16:32:20|10741.9|10729.9|10744.1|10732.1|10744.1|10732.1|10741.9|10729.9|3
1735230750000|2024-12-26 16:32:30|10741.9|10729.9|10733.8|10721.8|10741.9|10729.9|10733.8|10721.8|3
1735230760000|2024-12-26 16:32:40|10733|10721|10733.6|10721.6|10733.9|10721.9|10732.3|10720.3|0
1735230770000|2024-12-26 16:32:50|10733.9|10721.9|10736.5|10724.5|10736.5|10724.5|10733.9|10721.9|1
1735230790000|2024-12-26 16:33:10|10736.2|10724.2|10738.1|10726.1|10738.1|10726.1|10736.2|10724.2|2
1735230800000|2024-12-26 16:33:20|10741.2|10729.2|10741.1|10729.1|10741.2|10729.2|10740.1|10728.1|3
1735230810000|2024-12-26 16:33:30|10740.9|10728.9|10758.6|10746.6|10760.9|10748.9|10740.9|10728.9|6
1735230820000|2024-12-26 16:33:40|10759.6|10747.6|10756.7|10744.7|10759.6|10747.6|10756.7|10744.7|1
1735230830000|2024-12-26 16:33:50|10757.5|10745.5|10757.5|10745.5|10757.5|10745.5|10757.5|10745.5|0
1735230850000|2024-12-26 16:34:10|10757.8|10745.8|10762.7|10750.7|10762.7|10750.7|10757.8|10745.8|0
1735230860000|2024-12-26 16:34:20|10762.9|10750.9|10756.4|10744.4|10762.9|10750.9|10756.4|10744.4|4
1735230870000|2024-12-26 16:34:30|10756.2|10744.2|10756.2|10744.2|10756.2|10744.2|10756.2|10744.2|1
1735230880000|2024-12-26 16:34:40|10756.4|10744.4|10756.4|10744.4|10756.4|10744.4|10756.4|10744.4|0
1735230890000|2024-12-26 16:34:50|10755.4|10743.4|10741.2|10729.2|10755.4|10743.4|10741.2|10729.2|2
1735230900000|2024-12-26 16:35:00|10740.7|10728.7|10736.9|10724.9|10740.7|10728.7|10736.9|10724.9|1
1735230910000|2024-12-26 16:35:10|10736.7|10724.7|10736.9|10724.9|10737.2|10725.2|10736.7|10724.7|0
1735230920000|2024-12-26 16:35:20|10737.2|10725.2|10736.9|10724.9|10737.2|10725.2|10736.9|10724.9|1
1735230930000|2024-12-26 16:35:30|10737|10725|10736.9|10724.9|10737|10725|10736.9|10724.9|0
1735230940000|2024-12-26 16:35:40|10736.7|10724.7|10735.9|10723.9|10736.7|10725.1|10733.1|10723.6|7
1735230950000|2024-12-26 16:35:50|10732.9|10724.9|10735.4|10723.4|10735.4|10724.9|10730.6|10723.4|3
1735230960000|2024-12-26 16:36:00|10733.7|10725.7|10738.5|10726.5|10738.5|10726.5|10733.7|10723.3|3
1735230970000|2024-12-26 16:36:10|10737.6|10725.6|10736.2|10724.2|10737.6|10725.6|10729.1|10721.5|4
1735230980000|2024-12-26 16:36:20|10737.5|10725.5|10740.3|10728.3|10740.3|10730.4|10737.5|10725.5|4
1735230990000|2024-12-26 16:36:30|10738.9|10730.9|10739.2|10731.2|10739.4|10731.4|10738.9|10730.9|0
1735231000000|2024-12-26 16:36:40|10738.7|10732.7|10739.6|10731.6|10739.6|10732.7|10738.7|10731.6|4
1735231010000|2024-12-26 16:36:50|10739.2|10731.2|10737|10725|10739.5|10731.2|10734.2|10722.2|3
1735231020000|2024-12-26 16:37:00|10737.2|10725.2|10736.2|10724.2|10737.5|10725.5|10735.9|10723.9|2
1735231030000|2024-12-26 16:37:10|10735.9|10723.9|10735.7|10723.7|10735.9|10723.9|10735.7|10723.7|4
1735231050000|2024-12-26 16:37:30|10735.5|10723.5|10727|10715|10735.5|10723.5|10726.3|10715|2
1735231060000|2024-12-26 16:37:40|10726.8|10714.8|10725.1|10717.1|10726.8|10717.1|10725.1|10714.5|0
1735231070000|2024-12-26 16:37:50|10728.2|10716.2|10734.1|10722.1|10735.6|10723.6|10728.2|10716.2|3
1735231080000|2024-12-26 16:38:00|10736.1|10724.1|10741.1|10729.1|10741.9|10729.9|10736.1|10724.1|0
1735231090000|2024-12-26 16:38:10|10742.2|10730.2|10732.5|10720.5|10742.2|10730.2|10731.4|10719.4|1
1735231100000|2024-12-26 16:38:20|10730.9|10718.9|10730.6|10722.6|10731.6|10722.6|10730.3|10718.3|0
1735231120000|2024-12-26 16:38:40|10730.2|10718.2|10730.2|10718.2|10732.8|10720.8|10729.7|10717.7|3
1735231140000|2024-12-26 16:39:00|10729.1|10717.1|10726.2|10714.2|10730.8|10718.8|10725.9|10713.9|14
1735231150000|2024-12-26 16:39:10|10724|10716|10717.8|10705.8|10724|10716|10714.2|10704.8|2
1735231160000|2024-12-26 16:39:20|10717.3|10705.3|10716.5|10704.5|10717.3|10705.6|10713|10701|9
1735231170000|2024-12-26 16:39:30|10716.8|10704.8|10722.1|10710.1|10722.4|10710.4|10716.5|10704.5|1
1735231180000|2024-12-26 16:39:40|10723.9|10711.9|10719.4|10707.4|10723.9|10711.9|10719.4|10707.4|1
1735231190000|2024-12-26 16:39:50|10720.5|10708.5|10721.9|10709.9|10722.4|10711.9|10719.7|10708.5|0
1735231200000|2024-12-26 16:40:00|10721.4|10709.4|10719.9|10711.9|10721.4|10712|10719.9|10709.4|1
1735231210000|2024-12-26 16:40:10|10720.2|10712.2|10723.2|10711.2|10724|10712.2|10720|10710.8|6
1735231220000|2024-12-26 16:40:20|10723|10711|10723|10711|10723|10711|10723|10711|1
1735231230000|2024-12-26 16:40:30|10721.2|10713.2|10721.5|10713.5|10722.7|10713.5|10721.2|10710.7|1
1735231240000|2024-12-26 16:40:40|10720|10714|10714.5|10702.5|10724.8|10714.5|10713|10702.5|8
1735231250000|2024-12-26 16:40:50|10714|10702|10715.9|10703.9|10715.9|10705.3|10712.2|10702|2
1735231260000|2024-12-26 16:41:00|10716.7|10704.7|10720.1|10708.1|10720.1|10708.1|10716.7|10704.7|3
1735231270000|2024-12-26 16:41:10|10720.6|10708.6|10719.1|10711.1|10720.6|10711.1|10718.9|10708.6|0
1735231280000|2024-12-26 16:41:20|10729.1|10717.1|10740.2|10728.2|10742|10730|10729.1|10717.1|2
1735231290000|2024-12-26 16:41:30|10736.6|10724.6|10736|10724|10739.8|10727.8|10736|10724|1
1735231300000|2024-12-26 16:41:40|10735.8|10723.8|10738.6|10726.6|10738.6|10726.6|10735.8|10723.8|0
1735231310000|2024-12-26 16:41:50|10740.6|10728.6|10739.6|10727.6|10741.3|10729.3|10728.4|10716.4|5
1735231320000|2024-12-26 16:42:00|10739.9|10727.9|10744.5|10732.5|10744.5|10732.5|10739.5|10727.5|1
1735231330000|2024-12-26 16:42:10|10743.8|10731.8|10742.4|10730.4|10743.8|10731.8|10742.4|10730.4|3
1735231340000|2024-12-26 16:42:20|10742.7|10730.7|10724.8|10712.8|10742.7|10730.7|10724.3|10712.3|5
1735231350000|2024-12-26 16:42:30|10724|10712|10721.3|10709.3|10724|10712|10721.3|10709.3|1
1735231360000|2024-12-26 16:42:40|10720.5|10708.5|10723|10711|10723|10711|10716.5|10707.5|2
1735231370000|2024-12-26 16:42:50|10726.1|10714.1|10725|10713|10726.1|10714.1|10725|10713|1
1735231380000|2024-12-26 16:43:00|10725.2|10713.2|10721.4|10709.4|10725.2|10713.2|10721.4|10709.4|2
1735231410000|2024-12-26 16:43:30|10721.2|10709.2|10719.3|10711.3|10721.6|10711.3|10719.3|10707.9|1
1735231420000|2024-12-26 16:43:40|10719.1|10711.1|10719.1|10711.1|10719.1|10711.1|10719.1|10711.1|1
1735231430000|2024-12-26 16:43:50|10716.9|10708.9|10712.3|10700.3|10718.1|10710.1|10712.3|10700.3|3
1735231440000|2024-12-26 16:44:00|10712.5|10700.5|10722|10710|10722|10710|10712.5|10700.5|3
1735231450000|2024-12-26 16:44:10|10719.8|10711.8|10714.7|10702.7|10720.7|10711.8|10714.7|10702.7|2
1735231470000|2024-12-26 16:44:30|10713.6|10701.6|10713.8|10701.8|10714.4|10702.4|10713.3|10701.3|3
1735231480000|2024-12-26 16:44:40|10712.6|10700.6|10713.1|10701.1|10713.4|10701.4|10711.8|10699.8|0
1735231490000|2024-12-26 16:44:50|10712.8|10700.8|10717.7|10709.7|10719.2|10709.7|10712.3|10700.3|1
1735231500000|2024-12-26 16:45:00|10724.4|10712.4|10722.9|10710.9|10725.7|10716.7|10722.9|10710.9|6
1735231510000|2024-12-26 16:45:10|10721.9|10709.9|10721|10709|10721.9|10709.9|10721|10709|0
1735231520000|2024-12-26 16:45:20|10720.8|10708.8|10717.5|10705.5|10720.8|10708.8|10717.5|10705.5|1
1735231530000|2024-12-26 16:45:30|10717.8|10705.8|10719.3|10711.3|10719.3|10711.3|10717.5|10705.5|3
1735231540000|2024-12-26 16:45:40|10723.5|10711.5|10736.5|10724.5|10736.5|10724.5|10723.5|10711.5|3
1735231550000|2024-12-26 16:45:50|10736.2|10728.2|10732.4|10720.4|10736.2|10728.2|10732.4|10720.4|1
1735231560000|2024-12-26 16:46:00|10732.1|10720.1|10724.9|10712.9|10732.1|10720.1|10724.9|10712.9|9
1735231570000|2024-12-26 16:46:10|10727.1|10715.1|10729|10717|10729|10717|10726.9|10714.9|1
1735231580000|2024-12-26 16:46:20|10732.5|10720.5|10731.6|10719.6|10732.7|10720.7|10731.6|10719.6|2
1735231590000|2024-12-26 16:46:30|10731.4|10719.4|10726.6|10714.6|10731.4|10719.4|10722.9|10710.9|3
1735231600000|2024-12-26 16:46:40|10726.9|10714.9|10724.6|10712.6|10726.9|10714.9|10723.3|10711.3|2
1735231610000|2024-12-26 16:46:50|10725.1|10713.1|10725.5|10713.5|10725.5|10713.5|10725.1|10713.1|0
1735231620000|2024-12-26 16:47:00|10725.2|10713.2|10727.1|10715.1|10728|10716|10725.2|10713.2|2
1735231630000|2024-12-26 16:47:10|10727.6|10715.6|10728.7|10716.7|10730.3|10719.8|10727.6|10715.6|1
1735231650000|2024-12-26 16:47:30|10727.4|10715.4|10722.5|10710.5|10727.4|10715.4|10722.5|10710.5|2
1735231660000|2024-12-26 16:47:40|10722.3|10710.3|10724.9|10716.9|10725.2|10716.9|10720|10710.3|15
1735231670000|2024-12-26 16:47:50|10725.1|10717.1|10720.7|10708.7|10725.1|10717.1|10715.1|10707.1|17
1735231680000|2024-12-26 16:48:00|10721.8|10709.8|10724|10712|10725|10715.8|10710.3|10702.6|8
1735231690000|2024-12-26 16:48:10|10724.9|10712.9|10721|10715|10727.9|10717.5|10721|10711.4|6
1735231700000|2024-12-26 16:48:20|10721.5|10715.5|10718.3|10706.3|10722.6|10715.9|10710.9|10703.7|16
1735231710000|2024-12-26 16:48:30|10718.7|10706.7|10712|10706|10718.7|10706.7|10711.5|10703.4|8
1735231720000|2024-12-26 16:48:40|10710.9|10704.9|10715.8|10703.8|10718.2|10706.2|10710.4|10698.7|7
1735231730000|2024-12-26 16:48:50|10715.2|10703.2|10705.5|10693.5|10715.5|10703.5|10702.7|10693.5|19
1735231740000|2024-12-26 16:49:00|10705.9|10693.9|10684.5|10672.5|10705.9|10693.9|10683.8|10671.8|11
1735231750000|2024-12-26 16:49:10|10685|10673|10677.3|10665.3|10685.5|10673.5|10665.5|10655.8|59
1735231760000|2024-12-26 16:49:20|10677.7|10665.7|10663|10657|10679.2|10667.2|10663|10657|7
1735231770000|2024-12-26 16:49:30|10662.1|10650.1|10667.5|10655.5|10668|10656|10655.9|10646.4|21
1735231780000|2024-12-26 16:49:40|10667.7|10655.7|10657.8|10649.8|10669.3|10657.3|10657.8|10647.5|21
1735231790000|2024-12-26 16:49:50|10656.3|10648.3|10656|10648|10665.1|10653.1|10656|10647.3|26
1735231800000|2024-12-26 16:50:00|10656.3|10648.3|10659.8|10647.8|10659.8|10648.3|10656.3|10647.7|1
1735231810000|2024-12-26 16:50:10|10660.3|10648.3|10682.1|10670.1|10683.4|10671.4|10660.3|10648.3|14
1735231820000|2024-12-26 16:50:20|10681.9|10669.9|10682.3|10670.3|10682.3|10670.3|10681.9|10669.9|0
1735231830000|2024-12-26 16:50:30|10683.4|10671.4|10693.1|10687.1|10693.1|10687.1|10683.2|10671.4|5
1735231840000|2024-12-26 16:50:40|10698.3|10686.3|10699.2|10687.2|10700|10688|10698.3|10686.3|1
1735231850000|2024-12-26 16:50:50|10698.7|10686.7|10699.1|10687.1|10700|10688|10698.3|10686.3|4
1735231860000|2024-12-26 16:51:00|10699.3|10687.3|10686.4|10674.4|10699.3|10688.7|10686.4|10674.4|14
1735231870000|2024-12-26 16:51:10|10682|10670|10681.5|10669.5|10683.5|10671.5|10681.5|10669.5|6
1735231880000|2024-12-26 16:51:20|10681.8|10669.8|10689.2|10677.2|10690|10678|10681.8|10669.8|1
1735231890000|2024-12-26 16:51:30|10688.7|10676.7|10686.8|10674.8|10688.9|10680.9|10685.2|10674.8|3
1735231900000|2024-12-26 16:51:40|10686|10674|10687|10675|10687|10675|10685.9|10673.9|0
1735231910000|2024-12-26 16:51:50|10686.5|10674.5|10686.1|10674.1|10686.5|10674.5|10686.1|10674.1|1
1735231920000|2024-12-26 16:52:00|10688.3|10676.3|10693.2|10681.2|10694.9|10682.9|10688.3|10676.3|1
1735231930000|2024-12-26 16:52:10|10699.8|10687.8|10700.5|10688.5|10700.5|10688.5|10699.8|10687.8|4
1735231940000|2024-12-26 16:52:20|10701.8|10689.8|10711.8|10699.8|10711.8|10699.8|10701.8|10689.8|6
1735231950000|2024-12-26 16:52:30|10711.9|10699.9|10713.4|10701.4|10714.9|10702.9|10711.9|10699.9|6
1735231960000|2024-12-26 16:52:40|10710.2|10698.2|10713.8|10701.8|10713.8|10701.8|10709.9|10697.9|1
1735231970000|2024-12-26 16:52:50|10714.4|10702.4|10715.6|10703.6|10715.6|10703.6|10714.4|10702.4|4
1735231980000|2024-12-26 16:53:00|10715.4|10703.4|10715.8|10707.8|10717.3|10707.8|10714.5|10703.2|3
1735231990000|2024-12-26 16:53:10|10715.2|10707.2|10715.5|10707.5|10717.3|10707.5|10715|10705.3|1
1735232000000|2024-12-26 16:53:20|10715.8|10707.8|10725.8|10713.8|10730.5|10720.3|10715.8|10706.8|8
1735232010000|2024-12-26 16:53:30|10727.9|10715.9|10733|10721|10733|10721|10727.9|10715.9|0
1735232020000|2024-12-26 16:53:40|10733.5|10721.5|10734.6|10722.6|10737.9|10725.9|10733.5|10721.5|5
1735232030000|2024-12-26 16:53:50|10734.9|10722.9|10733.1|10721.1|10736.4|10724.4|10728|10716|3
1735232040000|2024-12-26 16:54:00|10737.4|10725.4|10741.7|10729.7|10741.7|10729.7|10737.4|10725.4|2
1735232050000|2024-12-26 16:54:10|10741.9|10729.9|10720.3|10708.3|10743|10731|10720.3|10708.3|6
1735232060000|2024-12-26 16:54:20|10720.6|10708.6|10723.8|10711.8|10723.8|10711.8|10720.4|10708.4|2
1735232070000|2024-12-26 16:54:30|10723.6|10711.6|10729.7|10717.7|10730.5|10718.5|10723.6|10711.6|2
1735232080000|2024-12-26 16:54:40|10728|10716|10728|10716|10728|10716|10728|10716|0
1735232090000|2024-12-26 16:54:50|10727.5|10715.5|10725.7|10713.7|10727.5|10715.5|10724.7|10712.7|1
1735232100000|2024-12-26 16:55:00|10725.5|10713.5|10725.5|10713.5|10725.5|10713.5|10725.5|10713.5|0
1735232110000|2024-12-26 16:55:10|10725|10713|10725|10713|10725|10713|10725|10713|0
1735232130000|2024-12-26 16:55:30|10729.4|10717.4|10729.4|10717.4|10729.4|10717.4|10729.4|10717.4|5
1735232140000|2024-12-26 16:55:40|10732.6|10720.6|10742.9|10730.9|10743.2|10731.3|10732.6|10720.6|2
1735232150000|2024-12-26 16:55:50|10743.3|10731.3|10744.1|10732.1|10744.4|10732.4|10743.3|10731.3|2
1735232160000|2024-12-26 16:56:00|10744.2|10732.2|10744.2|10732.2|10744.2|10732.2|10744.2|10732.2|1
1735232170000|2024-12-26 16:56:10|10742.7|10734.7|10743.2|10735.2|10743.2|10735.2|10742.7|10734.7|2
1735232180000|2024-12-26 16:56:20|10744.6|10732.6|10741.4|10733.4|10744.6|10733.4|10741.4|10732.6|0
1735232190000|2024-12-26 16:56:30|10742.4|10730.4|10740.2|10728.2|10742.4|10730.4|10740.2|10728.2|1
1735232200000|2024-12-26 16:56:40|10740.6|10728.6|10734.5|10726.5|10740.6|10729.8|10734.5|10725.1|0
1735232220000|2024-12-26 16:57:00|10734|10726|10734|10726|10734|10726|10734|10726|0
1735232280000|2024-12-26 16:58:00|10734.3|10726.3|10725.2|10713.2|10734.3|10726.3|10721.1|10712.3|9
1735232290000|2024-12-26 16:58:10|10724.7|10712.7|10714.5|10702.5|10724.7|10712.7|10714.5|10702.5|1
1735232310000|2024-12-26 16:58:30|10713.4|10701.4|10713.1|10701.1|10713.4|10701.4|10713.1|10701.1|0
1735232320000|2024-12-26 16:58:40|10712|10700|10712|10700|10712|10700|10712|10700|0
1735232340000|2024-12-26 16:59:00|10710.1|10698.1|10707.8|10695.8|10710.1|10698.1|10707.3|10695.3|0
1735232350000|2024-12-26 16:59:10|10708.2|10696.2|10708.2|10696.2|10708.2|10696.2|10708.2|10696.2|0
1735232360000|2024-12-26 16:59:20|10710.8|10698.8|10712.1|10700.1|10712.1|10700.1|10710.8|10698.8|1
1735232370000|2024-12-26 16:59:30|10709.7|10697.7|10710.2|10698.2|10710.2|10698.2|10709.7|10697.7|0
1735232390000|2024-12-26 16:59:50|10709.9|10697.9|10713.8|10701.8|10713.8|10701.8|10709.9|10697.9|0
1735232400000|2024-12-26 17:00:00|10711.8|10699.8|10712.1|10700.1|10712.4|10700.4|10711.8|10699.8|1
1735232410000|2024-12-26 17:00:10|10711.8|10699.8|10711.4|10699.4|10711.8|10699.8|10711.4|10699.4|0
1735232420000|2024-12-26 17:00:20|10713.1|10701.1|10717.4|10705.4|10718.1|10706.1|10713.1|10701.1|2
1735232430000|2024-12-26 17:00:30|10715.9|10703.9|10716.1|10704.1|10716.1|10704.1|10715.8|10703.8|1
1735232440000|2024-12-26 17:00:40|10715.8|10703.8|10715.8|10703.8|10715.8|10703.8|10715.8|10703.8|0
1735232450000|2024-12-26 17:00:50|10716.4|10704.4|10718.3|10706.3|10718.3|10706.3|10716.4|10704.4|0
1735232460000|2024-12-26 17:01:00|10714.2|10702.2|10714.2|10702.2|10714.2|10702.2|10714.2|10702.2|0
1735232480000|2024-12-26 17:01:20|10713.6|10701.6|10713.4|10701.4|10713.6|10701.6|10713.4|10701.4|0
1735232510000|2024-12-26 17:01:50|10713.5|10701.5|10714.6|10702.6|10714.6|10702.6|10713.2|10701.2|0
1735232530000|2024-12-26 17:02:10|10714.9|10702.9|10711.7|10699.7|10715.2|10703.2|10711.4|10699.4|0
1735232540000|2024-12-26 17:02:20|10711.9|10699.9|10719.6|10707.6|10719.6|10707.6|10711.9|10699.9|1
1735232550000|2024-12-26 17:02:30|10720|10708|10720|10708|10720|10708|10720|10708|0
1735232560000|2024-12-26 17:02:40|10719.3|10707.3|10719.3|10707.3|10719.3|10707.3|10719.3|10707.3|0
1735232600000|2024-12-26 17:03:20|10713.7|10701.7|10712.4|10700.4|10713.7|10701.7|10710.5|10698.5|2
1735232610000|2024-12-26 17:03:30|10712.7|10700.7|10713.2|10701.2|10713.5|10701.5|10712.4|10700.4|1
1735232620000|2024-12-26 17:03:40|10713.5|10701.5|10713.7|10701.7|10713.7|10701.7|10713.5|10701.5|0
1735232650000|2024-12-26 17:04:10|10714.9|10702.9|10715.3|10707.3|10715.3|10707.3|10714.9|10702.9|1
1735232660000|2024-12-26 17:04:20|10714.9|10708.9|10715.3|10703.3|10715.8|10709.8|10714.3|10702.8|1
1735232690000|2024-12-26 17:04:50|10716.1|10704.1|10716.1|10704.1|10716.1|10704.1|10716.1|10704.1|0
1735232710000|2024-12-26 17:05:10|10717.7|10705.7|10719.8|10707.8|10719.9|10707.9|10717.7|10705.7|1
1735232730000|2024-12-26 17:05:30|10719.2|10707.2|10719.2|10707.2|10719.2|10707.2|10719.2|10707.2|2
1735232740000|2024-12-26 17:05:40|10716|10704|10716.3|10704.3|10716.3|10704.3|10716|10704|0
1735232750000|2024-12-26 17:05:50|10716|10704|10716.5|10704.5|10716.5|10704.5|10716|10704|0
1735232760000|2024-12-26 17:06:00|10716.2|10704.2|10716.2|10704.2|10716.2|10704.2|10715.9|10703.9|1
1735232770000|2024-12-26 17:06:10|10716|10704|10715.7|10703.7|10716|10704|10715.7|10703.7|0
1735232780000|2024-12-26 17:06:20|10715.4|10703.4|10715.2|10703.2|10715.4|10703.4|10715.2|10703.2|0
1735232790000|2024-12-26 17:06:30|10714.9|10702.9|10714.7|10702.7|10714.9|10702.9|10714.7|10702.7|0
1735232800000|2024-12-26 17:06:40|10710.4|10698.4|10710|10698|10710.4|10698.4|10709.5|10697.5|2
1735232810000|2024-12-26 17:06:50|10710.3|10698.3|10698.1|10686.1|10710.3|10698.3|10697.5|10686.1|4
1735232820000|2024-12-26 17:07:00|10698.3|10686.3|10698.1|10686.1|10698.3|10686.3|10698.1|10686.1|0
1735232830000|2024-12-26 17:07:10|10697.5|10685.5|10696.8|10684.8|10697.5|10685.5|10696.8|10684.8|0
1735232840000|2024-12-26 17:07:20|10696.5|10684.5|10694|10686|10696.5|10686|10694|10684.5|0
1735232850000|2024-12-26 17:07:30|10693.5|10685.5|10701|10693|10701.7|10693|10693.5|10685.5|1
1735232860000|2024-12-26 17:07:40|10713|10701|10714.5|10702.5|10717.3|10705.3|10713|10701|2
1735232880000|2024-12-26 17:08:00|10714.4|10702.4|10700.2|10688.2|10714.4|10702.4|10699.8|10687.8|1
1735232890000|2024-12-26 17:08:10|10699.9|10687.9|10699.9|10687.9|10699.9|10687.9|10699.9|10687.9|0
1735232900000|2024-12-26 17:08:20|10702.1|10690.1|10701.8|10689.8|10702.4|10690.4|10701.8|10689.8|1
1735232940000|2024-12-26 17:09:00|10691.8|10679.8|10681|10669|10691.9|10679.9|10681|10669|12
1735232950000|2024-12-26 17:09:10|10676.8|10664.8|10674|10662|10676.8|10664.8|10674|10662|1
1735232960000|2024-12-26 17:09:20|10673.1|10661.1|10673.1|10661.1|10673.1|10661.1|10673.1|10661.1|1
1735232980000|2024-12-26 17:09:40|10672.7|10660.7|10670.5|10662.5|10672.7|10663.8|10669.8|10660.1|4
1735233010000|2024-12-26 17:10:10|10669.5|10657.5|10669.9|10657.9|10669.9|10657.9|10667.8|10655.8|10
1735233020000|2024-12-26 17:10:20|10669.4|10657.4|10669.4|10657.4|10669.6|10657.6|10669.4|10657.4|0
1735233040000|2024-12-26 17:10:40|10661.6|10649.6|10661.9|10649.9|10662.5|10650.5|10661.6|10649.6|0
1735233050000|2024-12-26 17:10:50|10661.4|10649.4|10661.1|10649.1|10661.4|10649.4|10661.1|10649.1|2
1735233060000|2024-12-26 17:11:00|10661.4|10649.4|10659.6|10647.6|10661.8|10649.8|10659.3|10647.3|1
1735233070000|2024-12-26 17:11:10|||||||||1
1735233090000|2024-12-26 17:11:30|10648.3|10636.3|10649.7|10637.7|10649.9|10637.9|10648.3|10636.3|1
1735233100000|2024-12-26 17:11:40|10649.8|10637.8|10649.2|10637.2|10649.8|10637.8|10649.2|10637.2|0
1735233110000|2024-12-26 17:11:50|10646.5|10638.5|10646.5|10638.5|10646.5|10638.5|10646.5|10638.5|0
1735233120000|2024-12-26 17:12:00|10656.3|10644.3|10657.3|10645.3|10657.3|10645.3|10656.3|10644.3|5
1735233130000|2024-12-26 17:12:10|10658.1|10646.1|10655.9|10643.9|10658.1|10646.1|10655.4|10643.4|0
1735233160000|2024-12-26 17:12:40|10655.5|10643.5|10655.5|10643.5|10655.5|10643.5|10655.5|10643.5|0
1735233190000|2024-12-26 17:13:10|10634.9|10622.9|10633.7|10621.7|10634.9|10622.9|10633.7|10621.7|1
1735233200000|2024-12-26 17:13:20|10634|10622|10632.6|10620.6|10634.5|10622.5|10631.8|10619.8|2
1735233210000|2024-12-26 17:13:30|10633.1|10621.1|10633.4|10621.4|10633.4|10621.4|10632.3|10620.3|0
1735233220000|2024-12-26 17:13:40|10633.7|10621.7|10633.4|10621.4|10633.7|10621.7|10633.4|10621.4|0
1735233230000|2024-12-26 17:13:50|10633.7|10621.7|10631.3|10619.3|10633.7|10621.7|10631.3|10619.3|1
1735233240000|2024-12-26 17:14:00|10631.6|10619.6|10632.9|10620.9|10633.2|10621.2|10631.2|10619.2|1
1735233250000|2024-12-26 17:14:10|10633.2|10621.2|10617.5|10611.5|10633.4|10621.4|10617.4|10605.6|25
1735233260000|2024-12-26 17:14:20|10616.7|10610.7|10604.8|10592.8|10616.7|10610.7|10604.8|10592.8|4
1735233270000|2024-12-26 17:14:30|10603|10591|10610.1|10598.1|10610.1|10598.1|10603|10591|0
1735233280000|2024-12-26 17:14:40|10609.3|10597.3|10607.9|10595.9|10609.9|10597.9|10607.9|10595.9|4
1735233290000|2024-12-26 17:14:50|10608.4|10596.4|10605.8|10593.8|10608.4|10596.4|10604.9|10592.9|2
1735233300000|2024-12-26 17:15:00|10606.3|10594.3|10612.1|10600.1|10612.1|10600.1|10606.3|10594.3|2
1735233310000|2024-12-26 17:15:10|10615.1|10603.1|10615.1|10603.1|10615.1|10603.1|10615.1|10603.1|0
1735233320000|2024-12-26 17:15:20|10614.7|10602.7|10612.2|10600.2|10614.9|10602.9|10612.2|10600.2|1
1735233330000|2024-12-26 17:15:30|10612.4|10600.4|10599.1|10587.1|10612.4|10600.4|10598.6|10586.6|13
1735233340000|2024-12-26 17:15:40|10599.5|10587.5|10600.7|10588.7|10600.7|10588.7|10598.2|10586.2|1
1735233360000|2024-12-26 17:16:00|10603.8|10591.8|10602.2|10590.2|10606.5|10594.5|10602.2|10590.2|2
1735233370000|2024-12-26 17:16:10|10606.5|10594.5|10607.5|10595.5|10607.9|10595.9|10605.2|10593.2|4
1735233380000|2024-12-26 17:16:20|10606.1|10594.1|10600.6|10588.6|10608.9|10602.9|10599.5|10587.5|13
1735233390000|2024-12-26 17:16:30|10600.3|10588.3|10592|10580|10600.3|10588.3|10590.9|10578.9|58
1735233400000|2024-12-26 17:16:40|10591.7|10579.7|10597.8|10585.8|10597.8|10585.8|10587.6|10578.4|3
1735233410000|2024-12-26 17:16:50|10593.8|10581.8|10594.7|10582.7|10594.7|10582.7|10593.8|10581.8|17
1735233420000|2024-12-26 17:17:00|10594.4|10582.4|10592.5|10580.5|10594.4|10582.4|10592.5|10580.5|0
1735233430000|2024-12-26 17:17:10|10591.8|10579.8|10591.8|10579.8|10591.8|10579.8|10591.8|10579.8|0
1735233460000|2024-12-26 17:17:40|10589.6|10577.6|10552|10540|10589.6|10577.6|10552|10540|6
1735233470000|2024-12-26 17:17:50|10552.9|10540.9|10544.8|10532.8|10554.7|10542.7|10544.8|10532.8|3
1735233480000|2024-12-26 17:18:00|10547|10535|10517.3|10505.3|10548.1|10536.1|10516.8|10504.8|18
1735233490000|2024-12-26 17:18:10|10515.5|10503.5|10504.1|10492.1|10515.5|10503.5|10503.6|10491.6|1
1735233500000|2024-12-26 17:18:20|10499.4|10487.4|10490.5|10482.5|10499.4|10487.4|10490.3|10480.8|14
1735233510000|2024-12-26 17:18:30|10494.8|10482.8|10511.9|10499.9|10515.1|10503.1|10494.8|10482.8|10
1735233520000|2024-12-26 17:18:40|10509|10497|10492.4|10480.4|10509.3|10497.3|10491|10479|8
1735233530000|2024-12-26 17:18:50|10491|10479|10500.9|10488.9|10500.9|10488.9|10491|10479|1
1735233540000|2024-12-26 17:19:00|10494.1|10482.1|10491|10479|10496.9|10484.9|10491|10479|2
1735233550000|2024-12-26 17:19:10|10490.6|10478.6|10482.7|10470.7|10490.6|10478.6|10477.3|10465.3|20
1735233560000|2024-12-26 17:19:20|10493.7|10481.7|10508.2|10496.2|10508.2|10496.2|10492.8|10480.8|8
1735233570000|2024-12-26 17:19:30|10508.4|10496.4|10528.6|10516.6|10530|10518|10508.4|10496.4|4
1735233580000|2024-12-26 17:19:40|10530.2|10518.2|10549.9|10537.9|10550.4|10538.4|10526.4|10514.4|4
1735233590000|2024-12-26 17:19:50|10549.7|10537.7|10535.6|10523.6|10549.7|10537.7|10534.8|10522.8|1
1735233600000|2024-12-26 17:20:00|10528.4|10516.4|10533.1|10521.1|10533.1|10521.1|10528.4|10516.4|0
1735233610000|2024-12-26 17:20:10|10535.8|10523.8|10536.3|10524.3|10536.3|10524.3|10535.8|10523.8|0
1735233620000|2024-12-26 17:20:20|10517.2|10505.2|10516.2|10504.2|10517.4|10505.4|10516.2|10504.2|11
1735233630000|2024-12-26 17:20:30|10517.5|10505.5|10515.6|10503.6|10517.5|10505.5|10506.5|10497|4
1735233640000|2024-12-26 17:20:40|10516.5|10504.5|10519.1|10507.1|10519.6|10507.6|10516.5|10504.5|0
1735233650000|2024-12-26 17:20:50|10519.3|10507.3|10510.1|10498.1|10519.6|10507.6|10510.1|10498.1|3
1735233660000|2024-12-26 17:21:00|10508.4|10496.4|10507.7|10495.7|10508.4|10496.4|10507.7|10495.7|1
1735233670000|2024-12-26 17:21:10|10508|10496|10508.5|10496.5|10508.5|10496.5|10508|10496|0
1735233680000|2024-12-26 17:21:20|10507.4|10495.4|10508.4|10496.4|10508.4|10496.4|10507.4|10495.4|32
1735233690000|2024-12-26 17:21:30|10507.4|10495.4|10501.3|10489.3|10507.6|10495.6|10501.3|10489.3|7
1735233700000|2024-12-26 17:21:40|10500.7|10488.7|10499.6|10487.6|10500.7|10488.7|10499.6|10487.6|0
1735233710000|2024-12-26 17:21:50|10498.4|10486.4|10498.4|10486.4|10498.4|10486.4|10498.4|10486.4|1
1735233720000|2024-12-26 17:22:00|10497.9|10485.9|10501.6|10489.6|10503.9|10491.9|10497.9|10485.9|1
1735233730000|2024-12-26 17:22:10|10503|10491|10502.9|10490.9|10506|10494|10502.5|10490.5|4
1735233740000|2024-12-26 17:22:20|10502.7|10490.7|10536.6|10524.6|10536.6|10524.6|10502.7|10490.7|11
1735233750000|2024-12-26 17:22:30|10536.9|10524.9|10535.8|10523.8|10537.5|10525.5|10535.8|10523.8|2
1735233770000|2024-12-26 17:22:50|10533.3|10521.3|10531.7|10519.7|10533.3|10521.3|10527.9|10515.9|1
1735233780000|2024-12-26 17:23:00|10531.4|10519.4|10534.5|10522.5|10535.4|10523.4|10531.4|10519.4|0
1735233790000|2024-12-26 17:23:10|10535.3|10523.3|10535.3|10523.3|10535.3|10523.3|10535.3|10523.3|0
1735233800000|2024-12-26 17:23:20|10535.5|10523.5|10532.2|10520.2|10535.5|10523.5|10532.2|10520.2|0
1735233810000|2024-12-26 17:23:30|10532.4|10520.4|10532.2|10520.2|10532.4|10520.4|10532.2|10520.2|0
1735233820000|2024-12-26 17:23:40|10532.5|10520.5|10534.8|10522.8|10549.9|10537.9|10532.5|10520.5|7
1735233830000|2024-12-26 17:23:50|10533.9|10521.9|10531.9|10519.9|10533.9|10521.9|10531.8|10519.8|2
1735233840000|2024-12-26 17:24:00|10530.8|10518.8|10528.7|10520.7|10532.1|10521.1|10528.7|10518.8|1
1735233860000|2024-12-26 17:24:20|10531.8|10519.8|10531.4|10519.4|10533.6|10521.6|10531.4|10519.4|2
1735233870000|2024-12-26 17:24:30|10530.9|10518.9|10539.4|10527.4|10539.4|10527.4|10530.9|10518.9|5
1735233880000|2024-12-26 17:24:40|10543.4|10531.4|10540.5|10528.5|10548|10536|10540.5|10528.5|3
1735233890000|2024-12-26 17:24:50|10539|10527|10528.5|10516.5|10539|10527|10528.5|10516.5|3
1735233900000|2024-12-26 17:25:00|10527|10521|10535.6|10523.6|10535.8|10523.8|10527|10521|1
1735233910000|2024-12-26 17:25:10|10536.7|10524.7|10538.2|10526.2|10538.2|10526.2|10536.7|10524.7|0
1735233920000|2024-12-26 17:25:20|10537.3|10525.3|10532.9|10520.9|10537.3|10525.3|10532.3|10520.9|2
1735233930000|2024-12-26 17:25:30|10530.9|10518.9|10535.4|10523.4|10539.9|10527.9|10527.3|10518.9|7
1735233940000|2024-12-26 17:25:40|10533.4|10521.4|10532.2|10520.2|10533.9|10521.9|10531.4|10519.4|2
1735233950000|2024-12-26 17:25:50|10529.8|10517.8|10526.1|10514.1|10529.8|10517.8|10526.1|10514.1|1
1735233960000|2024-12-26 17:26:00|10526.4|10514.4|10530|10518|10530.2|10518.2|10526.4|10514.4|0
1735233970000|2024-12-26 17:26:10|10530.2|10518.2|10524.5|10512.5|10530.2|10519.8|10524|10512|3
1735233980000|2024-12-26 17:26:20|10523.9|10511.9|10523.9|10511.9|10523.9|10511.9|10523.9|10511.9|0
1735234000000|2024-12-26 17:26:40|10525.3|10513.3|10525|10513|10525.3|10513.3|10525|10513|0
1735234010000|2024-12-26 17:26:50|10522.5|10514.5|10522.5|10514.5|10522.5|10514.5|10522.5|10514.5|0
1735234020000|2024-12-26 17:27:00|10522.2|10514.2|10522.2|10514.2|10522.2|10514.2|10522.2|10514.2|0
1735234040000|2024-12-26 17:27:20|10520.1|10512.1|10518.1|10512.1|10520.1|10512.1|10518.1|10512.1|2
1735234060000|2024-12-26 17:27:40|10517.9|10511.9|10517.5|10511.5|10517.9|10511.9|10517.5|10511.5|2
1735234080000|2024-12-26 17:28:00|10517.7|10511.7|10533.4|10521.4|10533.4|10521.4|10517.7|10510.7|8
1735234090000|2024-12-26 17:28:10|10532.5|10520.5|10530.7|10518.7|10532.5|10520.5|10530.4|10518.4|1
1735234110000|2024-12-26 17:28:30|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|0
1735234120000|2024-12-26 17:28:40|10529|10517|10527.6|10515.6|10529|10517|10527.6|10515.6|0
1735234130000|2024-12-26 17:28:50|10527.9|10515.9|10527.6|10515.6|10527.9|10515.9|10527.6|10515.6|0
1735234140000|2024-12-26 17:29:00|10528.2|10516.2|10529.4|10517.4|10529.4|10517.4|10527.6|10515.6|4
1735234150000|2024-12-26 17:29:10|10519.7|10507.7|10520.4|10508.4|10520.4|10508.4|10519.7|10507.7|3
1735234160000|2024-12-26 17:29:20|10520.1|10508.1|10523.4|10511.4|10523.4|10511.4|10520.1|10508.1|0
1735234170000|2024-12-26 17:29:30|10521.9|10509.9|10511.9|10503.9|10521.9|10509.9|10511.9|10502.5|5
1735234180000|2024-12-26 17:29:40|10514.8|10502.8|10509.6|10497.6|10514.8|10502.8|10509.1|10497.1|5
1735234190000|2024-12-26 17:29:50|10508.8|10496.8|10510.6|10498.6|10510.6|10498.6|10508.2|10496.2|3
1735234200000|2024-12-26 17:30:00|10513.4|10501.4|10512.3|10500.3|10513.4|10501.4|10512.3|10500.3|0
1735234210000|2024-12-26 17:30:10|10515.6|10503.6|10511.9|10499.9|10516.4|10504.4|10508.4|10497.9|6
1735234220000|2024-12-26 17:30:20|10513.8|10501.8|10513.5|10501.5|10513.8|10501.8|10513.2|10501.2|2
1735234230000|2024-12-26 17:30:30|10513.2|10501.2|10515.7|10503.7|10515.7|10503.7|10513.2|10501.2|0
1735234240000|2024-12-26 17:30:40|10513.5|10505.5|10517.4|10505.4|10517.4|10505.5|10513.5|10505.4|1
1735234250000|2024-12-26 17:30:50|10522.3|10510.3|10532.7|10520.7|10536|10524|10522.3|10510.3|7
1735234260000|2024-12-26 17:31:00|10533.7|10521.7|10533.5|10521.5|10533.9|10521.9|10532.9|10520.9|2
1735234270000|2024-12-26 17:31:10|10533.7|10521.7|10529.8|10517.8|10536.8|10524.8|10529.8|10517.8|5
1735234280000|2024-12-26 17:31:20|10530|10518|10527.7|10515.7|10530|10518|10527.7|10515.7|0
1735234300000|2024-12-26 17:31:40|10534.8|10528.8|10530.6|10518.6|10535|10529|10530.6|10518.6|3
1735234310000|2024-12-26 17:31:50|10529.8|10517.8|10529.8|10517.8|10530.1|10518.1|10529.8|10517.8|0
1735234320000|2024-12-26 17:32:00|10530.1|10518.1|10529.8|10517.8|10530.1|10518.1|10529.8|10517.8|0
1735234330000|2024-12-26 17:32:10|10530.4|10518.4|10546.1|10538.1|10547.8|10538.1|10530.1|10518.1|5
1735234350000|2024-12-26 17:32:30|10547.5|10535.5|10556.2|10544.2|10556.2|10544.2|10547.5|10535.5|1
1735234360000|2024-12-26 17:32:40|10556.7|10544.7|10564.5|10552.5|10564.5|10552.5|10556.7|10544.7|4
1735234380000|2024-12-26 17:33:00|10569.9|10557.9|10571.2|10559.2|10571.2|10559.2|10569.9|10557.9|2
1735234420000|2024-12-26 17:33:40|10574.1|10568.1|10588.7|10576.7|10592.6|10580.6|10574.1|10568.1|7
1735234430000|2024-12-26 17:33:50|10587.8|10575.8|10587.2|10575.2|10587.8|10575.8|10586.7|10574.7|1
1735234440000|2024-12-26 17:34:00|10591.1|10579.1|10594|10582|10594|10586.1|10590.3|10578.3|2
1735234470000|2024-12-26 17:34:30|10592.9|10580.9|10593.2|10581.2|10593.2|10581.2|10592.9|10580.9|1
1735234480000|2024-12-26 17:34:40|10593.7|10581.7|10593.7|10581.7|10593.7|10581.7|10593.7|10581.7|0
1735234500000|2024-12-26 17:35:00|10593.6|10581.6|10593.6|10581.6|10593.6|10581.6|10593.6|10581.6|0
1735234510000|2024-12-26 17:35:10|10592.9|10580.9|10570.6|10558.6|10592.9|10580.9|10570.6|10558.6|4
1735234520000|2024-12-26 17:35:20|10570.3|10558.3|10569.1|10557.1|10570.3|10558.3|10569.1|10557.1|2
1735234530000|2024-12-26 17:35:30|10570|10558|10568.8|10556.8|10570|10558|10568.8|10556.8|1
1735234540000|2024-12-26 17:35:40|10569.7|10557.7|10565.5|10553.5|10569.7|10557.7|10563.8|10551.8|10
1735234560000|2024-12-26 17:36:00|10564.9|10552.9|10564.8|10552.8|10564.9|10552.9|10564.3|10552.3|0
1735234570000|2024-12-26 17:36:10|10564|10552|10564.3|10552.3|10564.5|10552.5|10564|10552|0
1735234580000|2024-12-26 17:36:20|10565.4|10553.4|10564.6|10552.6|10566|10554|10564.6|10552.6|0
1735234590000|2024-12-26 17:36:30|10564.1|10552.1|10570.2|10558.2|10570.2|10558.2|10563.9|10551.9|0
1735234600000|2024-12-26 17:36:40|10569|10557|10572.1|10564.1|10572.1|10564.1|10569|10557|1
1735234620000|2024-12-26 17:37:00|10570.5|10562.5|10570.5|10562.5|10570.5|10562.5|10570.5|10562.5|0
1735234630000|2024-12-26 17:37:10|10571.2|10563.2|10560.1|10548.1|10571.2|10563.2|10559.5|10547.5|7
1735234640000|2024-12-26 17:37:20|10560.7|10548.7|10559.6|10547.6|10561.4|10549.4|10559.6|10547.6|0
1735234650000|2024-12-26 17:37:30|10559.1|10547.1|10558.1|10546.1|10559.1|10547.1|10558.1|10546.1|0
1735234660000|2024-12-26 17:37:40|10557.9|10545.9|10557.9|10545.9|10557.9|10545.9|10557.9|10545.9|0
1735234700000|2024-12-26 17:38:20|10557.3|10545.3|10557.4|10545.4|10557.4|10545.4|10557.3|10545.3|0
1735234710000|2024-12-26 17:38:30|10557.1|10545.1|10556.5|10544.5|10557.1|10545.1|10556.5|10544.5|0
1735234720000|2024-12-26 17:38:40|10556|10544|10555.8|10543.8|10556|10544|10555.8|10543.8|0
1735234730000|2024-12-26 17:38:50|10554.6|10546.6|10553.4|10545.4|10554.6|10546.6|10553.4|10545.4|0
1735234740000|2024-12-26 17:39:00|10555|10547|10562.2|10550.2|10562.2|10550.2|10555|10547|1
1735234750000|2024-12-26 17:39:10|10562.4|10550.4|10562.4|10550.4|10562.4|10550.4|10562.4|10550.4|0
1735234770000|2024-12-26 17:39:30|10569.4|10557.4|10569.6|10557.6|10571.1|10559.1|10566|10554|2
1735234780000|2024-12-26 17:39:40|10571.1|10559.1|10571.4|10559.4|10571.4|10559.4|10570.6|10558.6|1
1735234790000|2024-12-26 17:39:50|10571.6|10559.6|10571.6|10559.6|10571.6|10559.6|10571.6|10559.6|1
1735234810000|2024-12-26 17:40:10|10562.7|10550.7|10559.1|10547.1|10562.7|10550.7|10559.1|10547.1|1
1735234830000|2024-12-26 17:40:30|10558|10546|10557.3|10545.3|10558|10546|10557.3|10545.3|0
1735234870000|2024-12-26 17:41:10|10557.6|10545.6|10559|10547|10559|10547|10557.6|10545.6|0
1735234890000|2024-12-26 17:41:30|10557.6|10545.6|10557.6|10545.6|10557.6|10545.6|10557.6|10545.6|0
1735234920000|2024-12-26 17:42:00|10556.8|10544.8|10556.8|10544.8|10556.8|10544.8|10556.8|10544.8|0
1735234930000|2024-12-26 17:42:10|10557.7|10545.7|10565.5|10553.5|10565.8|10553.8|10557.7|10545.7|3
1735234940000|2024-12-26 17:42:20|10563.9|10551.9|10565.3|10553.3|10565.3|10553.3|10563|10551|0
1735234950000|2024-12-26 17:42:30|10562.7|10550.7|10563.3|10551.3|10563.3|10551.3|10562.7|10550.7|1
1735234960000|2024-12-26 17:42:40|10563|10551|10563.3|10551.3|10563.3|10551.3|10563|10551|0
1735234980000|2024-12-26 17:43:00|10564.4|10552.4|10564.4|10552.4|10564.4|10552.4|10564.4|10552.4|0
1735234990000|2024-12-26 17:43:10|10563.5|10551.5|10573.8|10561.8|10574.1|10562.1|10563.5|10551.5|2
1735235000000|2024-12-26 17:43:20|10574.4|10562.4|10577|10565|10580|10568|10574.4|10562.4|1
1735235010000|2024-12-26 17:43:30|10576.8|10564.8|10578|10566|10579.5|10567.5|10576.3|10564.3|7
1735235020000|2024-12-26 17:43:40|10578.3|10566.3|10584.1|10572.1|10584.9|10572.9|10578.3|10566.3|1
1735235040000|2024-12-26 17:44:00|10583.9|10571.9|10585.7|10577.7|10586.9|10577.7|10583.9|10571.9|1
1735235050000|2024-12-26 17:44:10|10586.1|10578.1|10583.1|10571.1|10586.1|10578.1|10583.1|10571.1|1
1735235060000|2024-12-26 17:44:20|10582.6|10570.6|10581.8|10569.8|10582.6|10570.6|10581.8|10569.8|0
1735235070000|2024-12-26 17:44:30|10582|10570|10582.6|10570.6|10583.7|10571.7|10582|10570|0
1735235080000|2024-12-26 17:44:40|10581.2|10569.2|10587.5|10575.5|10587.5|10575.5|10580.5|10568.5|2
1735235090000|2024-12-26 17:44:50|10587.2|10575.2|10583.7|10571.7|10587.2|10575.2|10583.7|10571.7|0
1735235100000|2024-12-26 17:45:00|10583.3|10571.3|10583.3|10571.3|10583.3|10571.3|10583.3|10571.3|0
1735235130000|2024-12-26 17:45:30|10581.5|10569.5|10585.8|10573.8|10585.8|10573.8|10580.7|10568.7|1
1735235140000|2024-12-26 17:45:40|10585.6|10573.6|10583.1|10571.1|10585.6|10573.6|10583.1|10571.1|2
1735235160000|2024-12-26 17:46:00|10584|10572|10584.8|10572.8|10584.8|10572.8|10584|10572|0
1735235200000|2024-12-26 17:46:40|10584.3|10572.3|10583.3|10571.3|10584.3|10572.3|10583.3|10571.3|0
1735235230000|2024-12-26 17:47:10|10582.8|10570.8|10570.9|10558.9|10582.8|10574.9|10570.9|10558.9|1
1735235240000|2024-12-26 17:47:20|10568.2|10556.2|10570.9|10558.9|10570.9|10558.9|10566.2|10554.2|1
1735235250000|2024-12-26 17:47:30|10578.7|10566.7|10576.3|10564.3|10579.7|10567.7|10576.3|10564.3|5
1735235260000|2024-12-26 17:47:40|10573.7|10565.7|10573.7|10565.7|10573.7|10565.7|10573.7|10565.7|0
1735235270000|2024-12-26 17:47:50|10577.1|10565.1|10577.5|10565.5|10577.8|10565.8|10577.1|10565.1|0
1735235280000|2024-12-26 17:48:00|10577.7|10565.7|10577|10565|10577.7|10565.7|10577|10565|0
1735235290000|2024-12-26 17:48:10|10571.4|10559.4|10576.8|10564.8|10577.3|10565.3|10568.2|10556.2|4
1735235300000|2024-12-26 17:48:20|10577|10565|10576.8|10564.8|10577|10565|10576.8|10564.8|0
1735235310000|2024-12-26 17:48:30|10575.9|10563.9|10576.8|10564.8|10576.8|10564.8|10575.9|10563.9|0
1735235320000|2024-12-26 17:48:40|10573|10561|10569.4|10557.4|10573|10561|10569.4|10557.4|0
1735235330000|2024-12-26 17:48:50|10565.4|10553.4|10563|10551|10565.4|10553.4|10563|10551|0
1735235340000|2024-12-26 17:49:00|10567.1|10555.1|10571.6|10559.6|10571.6|10559.6|10566.7|10554.7|0
1735235350000|2024-12-26 17:49:10|10568.5|10556.5|10570.4|10558.4|10572.7|10560.7|10568.5|10556.5|0
1735235360000|2024-12-26 17:49:20|10570.6|10558.6|10569.8|10557.8|10570.6|10558.6|10569.8|10557.8|1
1735235370000|2024-12-26 17:49:30|10572.6|10560.6|10572.8|10560.8|10573.6|10561.6|10572.6|10560.6|0
1735235390000|2024-12-26 17:49:50|10571.1|10559.1|10561.4|10549.4|10571.1|10559.1|10561.4|10549.4|5
1735235400000|2024-12-26 17:50:00|10564.8|10552.8|10572.2|10560.2|10572.4|10560.4|10564.8|10552.8|1
1735235410000|2024-12-26 17:50:10|10571.6|10559.6|10571.2|10559.2|10571.6|10559.6|10571.2|10559.2|0
1735235420000|2024-12-26 17:50:20|10569.8|10557.8|10582.7|10570.7|10585.1|10573.1|10569.8|10557.8|1
1735235430000|2024-12-26 17:50:30|10583.2|10571.2|10583.7|10571.7|10583.7|10571.7|10583.2|10571.2|0
1735235460000|2024-12-26 17:51:00|10584.3|10572.3|10584.3|10572.3|10584.3|10572.3|10584.3|10572.3|0
1735235500000|2024-12-26 17:51:40|10585.2|10573.2|10589.7|10577.7|10589.7|10577.7|10585.2|10573.2|2
1735235510000|2024-12-26 17:51:50|10589.9|10577.9|10589.9|10577.9|10589.9|10577.9|10589.9|10577.9|0
1735235520000|2024-12-26 17:52:00|10590.6|10578.6|10592.8|10580.8|10592.8|10580.8|10590.6|10578.6|1
1735235530000|2024-12-26 17:52:10|10595.1|10583.1|10601.7|10589.7|10601.7|10590.8|10595.1|10583.1|5
1735235560000|2024-12-26 17:52:40|10611.7|10599.7|10612.7|10600.7|10612.7|10600.7|10611.7|10599.7|3
1735235570000|2024-12-26 17:52:50|10608|10596|10608.5|10596.5|10608.5|10596.5|10608|10596|1
1735235580000|2024-12-26 17:53:00|10609.1|10597.1|10616.8|10604.8|10617.3|10605.3|10609.1|10597.1|10
1735235590000|2024-12-26 17:53:10|10614.1|10602.1|10614.1|10602.1|10614.1|10602.1|10614.1|10602.1|0
1735235620000|2024-12-26 17:53:40|10613.2|10601.2|10613.2|10601.2|10613.2|10601.2|10613.2|10601.2|0
1735235660000|2024-12-26 17:54:20|10610.6|10598.6|10609.2|10597.2|10610.8|10598.8|10609.2|10597.2|1
1735235670000|2024-12-26 17:54:30|10608.4|10596.4|10608.4|10596.4|10608.4|10596.4|10608.4|10596.4|0
1735235710000|2024-12-26 17:55:10|10606.3|10594.3|10604.8|10592.8|10606.3|10594.3|10604.8|10592.8|0
1735235720000|2024-12-26 17:55:20|10604.9|10592.9|10604.6|10592.6|10604.9|10592.9|10604.6|10592.6|0
1735235730000|2024-12-26 17:55:30|10596.6|10584.6|10601.3|10589.3|10601.3|10589.3|10594.4|10582.4|4
1735235740000|2024-12-26 17:55:40|10603.5|10591.5|10592.3|10580.3|10607.9|10595.9|10592.3|10580.3|3
1735235750000|2024-12-26 17:55:50|10596.7|10584.7|10599.8|10587.8|10599.8|10587.8|10596.7|10584.7|0
1735235760000|2024-12-26 17:56:00|10599.6|10587.6|10598.3|10586.3|10600.4|10588.4|10598.3|10586.3|0
1735235770000|2024-12-26 17:56:10|10598.2|10586.2|10598.2|10586.2|10598.2|10586.2|10598.2|10586.2|0
1735235790000|2024-12-26 17:56:30|||||||||1
1735235810000|2024-12-26 17:56:50|10599.2|10587.2|10599.2|10587.2|10599.2|10587.2|10599.2|10587.2|0
1735235820000|2024-12-26 17:57:00|10604.4|10592.4|10604.4|10592.4|10604.4|10592.4|10604.4|10592.4|1
1735235830000|2024-12-26 17:57:10|10604.6|10592.6|10604.6|10592.6|10604.6|10592.6|10604.6|10592.6|0
1735235860000|2024-12-26 17:57:40|||||||||3
1735235870000|2024-12-26 17:57:50|10607.1|10595.1|10604|10592|10607.1|10595.1|10604|10592|1
1735235880000|2024-12-26 17:58:00|10602.8|10590.8|10595|10583|10602.8|10590.8|10595|10583|4
1735235890000|2024-12-26 17:58:10|10594.6|10582.6|10591.4|10579.4|10594.6|10582.6|10589.8|10577.8|1
1735235910000|2024-12-26 17:58:30|10594.8|10582.8|10594.8|10582.8|10594.8|10582.8|10594.8|10582.8|0
1735235930000|2024-12-26 17:58:50|10595.6|10583.6|10595.6|10583.6|10595.6|10583.6|10595.6|10583.6|0
1735235950000|2024-12-26 17:59:10|10596.1|10584.1|10596.6|10584.6|10596.6|10584.6|10596.1|10584.1|0
1735235970000|2024-12-26 17:59:30|10596.2|10584.2|10596.2|10584.2|10596.2|10584.2|10596.2|10584.2|0
1735236010000|2024-12-26 18:00:10|10595.9|10583.9|10597.4|10585.4|10597.4|10585.4|10595.9|10583.9|1
1735236030000|2024-12-26 18:00:30|10597.2|10585.2|10597.2|10585.2|10597.2|10585.2|10597.2|10585.2|0
1735236040000|2024-12-26 18:00:40|10596.5|10584.5|10595.7|10583.7|10596.5|10584.5|10595.7|10583.7|1
1735236080000|2024-12-26 18:01:20|10593.7|10581.7|10588.7|10580.7|10593.7|10581.7|10588.7|10580.7|3
1735236090000|2024-12-26 18:01:30|10588.2|10580.2|10572.8|10560.8|10588.2|10580.2|10572.8|10560.8|8
1735236100000|2024-12-26 18:01:40|10572.5|10560.5|10584.7|10572.7|10584.7|10572.7|10572.5|10560.5|2
1735236130000|2024-12-26 18:02:10|10589.7|10577.7|10589.2|10577.2|10589.7|10577.7|10589.2|10577.2|0
1735236150000|2024-12-26 18:02:30|10589|10577|10588.4|10576.4|10589|10577|10587.6|10575.6|0
1735236160000|2024-12-26 18:02:40|10589.5|10577.5|10593.6|10581.6|10593.6|10581.6|10589.5|10577.5|1
1735236170000|2024-12-26 18:02:50|10591.8|10579.8|10592.1|10580.1|10592.1|10580.1|10591.8|10579.8|0
1735236180000|2024-12-26 18:03:00|10592.3|10580.3|10588.8|10576.8|10592.3|10580.3|10588.8|10576.8|0
1735236200000|2024-12-26 18:03:20|10588.7|10576.7|10585.3|10577.3|10588.7|10577.3|10584.9|10576.7|2
1735236230000|2024-12-26 18:03:50|10579.8|10567.8|10577.9|10565.9|10579.8|10567.8|10577.7|10565.7|4
1735236240000|2024-12-26 18:04:00|10577.7|10565.7|10577.7|10565.7|10577.7|10565.7|10577.7|10565.7|0
1735236250000|2024-12-26 18:04:10|10577.4|10565.4|10573.9|10561.9|10577.4|10565.4|10573.9|10561.9|0
1735236260000|2024-12-26 18:04:20|10573.6|10561.6|10573.4|10561.4|10573.6|10561.6|10573.1|10561.1|0
1735236270000|2024-12-26 18:04:30|10570.9|10562.9|10570.9|10562.9|10570.9|10562.9|10570.9|10562.9|0
1735236280000|2024-12-26 18:04:40|10570.6|10562.6|10570.4|10562.4|10570.6|10562.6|10570.4|10562.4|0
1735236290000|2024-12-26 18:04:50|10569.1|10563.1|10569.1|10563.1|10569.1|10563.1|10569.1|10563.1|0
1735236300000|2024-12-26 18:05:00|10568.7|10562.7|10575.7|10563.7|10576|10564|10568.4|10561.1|1
1735236310000|2024-12-26 18:05:10|10576.8|10564.8|10574.9|10568.9|10576.8|10568.9|10574.9|10564.8|0
1735236340000|2024-12-26 18:05:40|10583.5|10571.5|10587.2|10575.2|10587.2|10575.2|10582.5|10570.5|3
1735236360000|2024-12-26 18:06:00|10586.6|10574.6|10586.6|10574.6|10586.6|10574.6|10586.6|10574.6|0
1735236370000|2024-12-26 18:06:10|10588.4|10576.4|10589.5|10577.5|10589.5|10577.5|10588.4|10576.4|0
1735236430000|2024-12-26 18:07:10|10590.3|10578.3|10590.6|10578.6|10590.6|10578.6|10590.3|10578.3|0
1735236440000|2024-12-26 18:07:20|10590.3|10578.3|10590.3|10578.3|10590.3|10578.3|10590.3|10578.3|0
1735236460000|2024-12-26 18:07:40|10587.9|10579.9|10586.4|10580.4|10587.9|10580.4|10586.4|10579.7|0
1735236500000|2024-12-26 18:08:20|10586.1|10580.1|10584.2|10572.2|10586.1|10580.1|10583.4|10571.4|1
1735236510000|2024-12-26 18:08:30|10583.7|10571.7|10583.7|10571.7|10583.7|10571.7|10583.7|10571.7|0
1735236520000|2024-12-26 18:08:40|10580.2|10572.2|10584.2|10572.2|10585.1|10573.1|10578.1|10571.3|3
1735236550000|2024-12-26 18:09:10|10583.2|10571.2|10583.2|10571.2|10583.2|10571.2|10583.2|10571.2|0
1735236560000|2024-12-26 18:09:20|10582.9|10570.9|10582.9|10570.9|10582.9|10570.9|10582.9|10570.9|1
1735236570000|2024-12-26 18:09:30|10582.7|10570.7|10582.7|10570.7|10582.7|10570.7|10582.7|10570.7|0
1735236590000|2024-12-26 18:09:50|10580.5|10568.5|10572.3|10560.3|10580.5|10568.5|10572.3|10560.3|0
1735236600000|2024-12-26 18:10:00|10573|10561|10573|10561|10573|10561|10572.8|10560.8|1
1735236610000|2024-12-26 18:10:10|10572.8|10560.8|10570.6|10558.6|10572.8|10560.8|10570.6|10558.6|0
1735236620000|2024-12-26 18:10:20|10570.9|10558.9|10571.5|10559.5|10571.5|10559.5|10569.3|10557.3|3
1735236630000|2024-12-26 18:10:30|10572|10560|10573|10561|10574.1|10562.1|10572|10560|0
1735236640000|2024-12-26 18:10:40|10572.8|10560.8|10575.4|10563.4|10575.9|10563.9|10572.8|10560.8|3
1735236650000|2024-12-26 18:10:50|10573.1|10561.1|10572.9|10560.9|10573.1|10561.1|10572.9|10560.9|2
1735236670000|2024-12-26 18:11:10|10572.8|10560.8|10572.8|10560.8|10572.8|10560.8|10572.8|10560.8|0
1735236680000|2024-12-26 18:11:20|10572.6|10560.6|10572.6|10560.6|10572.6|10560.6|10572.6|10560.6|0
1735236760000|2024-12-26 18:12:40|10567.3|10555.3|10566.5|10554.5|10567.3|10555.3|10566.5|10554.5|1
1735236770000|2024-12-26 18:12:50|10560.3|10548.3|10559.9|10547.9|10560.6|10548.6|10559.9|10547.9|0
1735236780000|2024-12-26 18:13:00|10559.1|10547.1|10564.6|10552.6|10564.6|10552.6|10558.8|10546.8|1
1735236800000|2024-12-26 18:13:20|10564.9|10552.9|10565.5|10553.5|10565.5|10553.5|10564.9|10552.9|0
1735236810000|2024-12-26 18:13:30|10567.7|10555.7|10567.5|10559.5|10569.3|10559.5|10567.5|10555.7|0
1735236850000|2024-12-26 18:14:10|10565.9|10553.9|10559.7|10547.7|10565.9|10553.9|10559.7|10547.7|1
1735236860000|2024-12-26 18:14:20|10560.5|10548.5|10560.5|10548.5|10560.5|10548.5|10560.5|10548.5|0
1735236890000|2024-12-26 18:14:50|10564.8|10556.8|10566.4|10554.4|10566.4|10556.8|10564.8|10554.4|1
1735236900000|2024-12-26 18:15:00|10566.2|10554.2|10566.2|10554.2|10566.2|10554.2|10566.2|10554.2|0
1735236910000|2024-12-26 18:15:10|10564.8|10552.8|10564.4|10552.4|10564.9|10552.9|10564.4|10552.4|0
1735236920000|2024-12-26 18:15:20|10563.4|10551.4|10564.5|10552.5|10564.5|10552.5|10563.4|10551.4|0
1735236930000|2024-12-26 18:15:30|10564.7|10552.7|10566.2|10554.2|10566.2|10554.2|10564.7|10552.7|0
1735236960000|2024-12-26 18:16:00|10567.1|10555.1|10561.6|10549.6|10567.1|10555.1|10561.6|10549.6|1
1735236970000|2024-12-26 18:16:10|10561.3|10549.3|10553|10545|10561.3|10549.3|10553|10545|1
1735237000000|2024-12-26 18:16:40|10552.6|10544.6|10551.3|10545.3|10552.6|10545.3|10551.3|10544.6|0
1735237020000|2024-12-26 18:17:00|||||||||1
1735237030000|2024-12-26 18:17:10|10551.9|10545.9|10551.3|10545.3|10558.6|10546.6|10551.3|10543.7|2
1735237050000|2024-12-26 18:17:30|10549.9|10543.9|10549.9|10543.9|10549.9|10543.9|10549.9|10543.9|0
1735237060000|2024-12-26 18:17:40|10549.6|10543.6|10549.6|10543.6|10549.6|10543.6|10549.6|10543.6|0
1735237070000|2024-12-26 18:17:50|10550.1|10544.1|10555.2|10543.2|10555.8|10544.1|10550.1|10541.4|2
1735237080000|2024-12-26 18:18:00|10555.5|10543.5|10555.2|10543.2|10555.5|10543.5|10555.2|10543.2|0
1735237090000|2024-12-26 18:18:10|10556.2|10544.2|10557.4|10545.4|10557.4|10545.4|10556.2|10544.2|2
1735237100000|2024-12-26 18:18:20|10565.7|10553.7|10565.5|10553.5|10566.1|10554.1|10564.7|10552.7|2
1735237110000|2024-12-26 18:18:30|10565.7|10553.7|10565.2|10553.2|10565.7|10553.7|10565.2|10553.2|0
1735237120000|2024-12-26 18:18:40|10569.6|10557.6|10567.7|10555.7|10570.3|10558.3|10567.7|10555.7|1
1735237180000|2024-12-26 18:19:40|10571.5|10559.5|10570.8|10558.8|10573.5|10561.5|10570.8|10558.8|2
1735237190000|2024-12-26 18:19:50|10570.7|10558.7|10569.5|10557.5|10570.7|10558.7|10569.5|10557.5|1
1735237200000|2024-12-26 18:20:00|10569.7|10557.7|10573|10561|10573|10561|10569.7|10557.7|1
1735237210000|2024-12-26 18:20:10|10569.1|10561.1|10569.1|10561.1|10569.1|10561.1|10569.1|10561.1|0
1735237230000|2024-12-26 18:20:30|10567.1|10559.1|10567.1|10559.1|10567.1|10559.1|10567.1|10559.1|0
1735237240000|2024-12-26 18:20:40|10566.4|10558.4|10556.2|10544.2|10566.4|10558.4|10556.2|10544.2|2
1735237260000|2024-12-26 18:21:00|10556|10544|10556|10544|10556|10544|10556|10544|0
1735237270000|2024-12-26 18:21:10|10553.9|10541.9|10552.6|10540.6|10553.9|10541.9|10552.6|10540.6|0
1735237280000|2024-12-26 18:21:20|10552.3|10540.3|10552.9|10540.9|10553.6|10541.6|10552.3|10540.3|0
1735237290000|2024-12-26 18:21:30|10552.3|10540.3|10552.1|10540.1|10552.3|10540.3|10552.1|10540.1|0
1735237300000|2024-12-26 18:21:40|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|0
1735237310000|2024-12-26 18:21:50|10552.4|10540.4|10552.1|10540.1|10552.4|10540.4|10552.1|10540.1|0
1735237320000|2024-12-26 18:22:00|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|0
1735237330000|2024-12-26 18:22:10|10551.3|10539.3|10551.3|10539.3|10551.3|10539.3|10551.3|10539.3|0
1735237360000|2024-12-26 18:22:40|10552.4|10540.4|10553.6|10541.6|10553.9|10541.9|10552.4|10540.4|1
1735237370000|2024-12-26 18:22:50|10554.1|10542.1|10553.8|10541.8|10555.4|10543.4|10553.8|10541.8|0
1735237380000|2024-12-26 18:23:00|10553.3|10541.3|10553.8|10541.8|10553.8|10541.8|10553.3|10541.3|0
1735237390000|2024-12-26 18:23:10|10553.6|10541.6|10553.7|10541.7|10553.7|10541.7|10553.1|10541.1|0
1735237400000|2024-12-26 18:23:20|10552.9|10540.9|10553.2|10541.2|10553.7|10541.7|10552.9|10540.9|0
1735237410000|2024-12-26 18:23:30|10553.4|10541.4|10555.2|10543.2|10555.2|10543.2|10553.4|10541.4|0
1735237420000|2024-12-26 18:23:40|10557.9|10545.9|10562.5|10550.5|10562.5|10550.5|10557.6|10545.6|4
1735237430000|2024-12-26 18:23:50|10563|10551|10561.6|10549.6|10564.3|10552.3|10561.3|10549.3|0
1735237440000|2024-12-26 18:24:00|10562.2|10550.2|10563.3|10551.3|10563.5|10551.5|10562.2|10550.2|0
1735237450000|2024-12-26 18:24:10|10564|10552|10572.2|10560.2|10572.2|10560.2|10563.7|10551.7|0
1735237460000|2024-12-26 18:24:20|10574.8|10562.8|10575.9|10563.9|10576.2|10564.2|10574.8|10562.8|1
1735237470000|2024-12-26 18:24:30|10577.6|10565.6|10570.3|10558.3|10577.8|10565.8|10570.3|10558.3|1
1735237480000|2024-12-26 18:24:40|10573.3|10561.3|10573.3|10561.3|10573.3|10561.3|10573.3|10561.3|0
1735237490000|2024-12-26 18:24:50|10575.9|10563.9|10576.1|10564.1|10576.1|10564.1|10575.9|10563.9|0
1735237500000|2024-12-26 18:25:00|10576.4|10564.4|10578|10566|10578|10566|10576.4|10564.4|1
1735237510000|2024-12-26 18:25:10|10577.7|10565.7|10578.6|10566.6|10580|10568|10577.7|10565.7|1
1735237530000|2024-12-26 18:25:30|10577.7|10565.7|10578.7|10566.7|10579.3|10567.3|10577.7|10565.7|0
1735237540000|2024-12-26 18:25:40|10578.5|10566.5|10578.5|10566.5|10578.5|10566.5|10578.5|10566.5|1
1735237560000|2024-12-26 18:26:00|10577.3|10565.3|10577.3|10565.3|10577.3|10565.3|10577.3|10565.3|0
1735237580000|2024-12-26 18:26:20|10577.2|10565.2|10577.2|10565.2|10578.9|10566.9|10576.7|10564.7|2
1735237590000|2024-12-26 18:26:30|10577.8|10565.8|10577.2|10565.2|10577.8|10565.8|10577.2|10565.2|0
1735237610000|2024-12-26 18:26:50|10576.7|10564.7|10576.7|10564.7|10576.7|10564.7|10576.7|10564.7|0
1735237640000|2024-12-26 18:27:20|10576.4|10564.4|10576.9|10564.9|10577.4|10565.4|10576.4|10564.4|2
1735237660000|2024-12-26 18:27:40|10576.6|10564.6|10576.6|10564.6|10576.6|10564.6|10576.6|10564.6|0
1735237670000|2024-12-26 18:27:50|10575.6|10563.6|10575.6|10563.6|10575.6|10563.6|10575.6|10563.6|0
1735237680000|2024-12-26 18:28:00|10572.9|10564.9|10561.2|10549.2|10572.9|10564.9|10560.7|10548.7|5
1735237700000|2024-12-26 18:28:20|10561|10549|10561|10549|10561|10549|10561|10549|0
1735237710000|2024-12-26 18:28:30|10558.7|10550.7|10556.9|10550.9|10558.7|10550.9|10556.9|10550.7|0
1735237720000|2024-12-26 18:28:40|10554.1|10542.1|10559.4|10547.4|10559.4|10551.7|10553.6|10542.1|4
1735237730000|2024-12-26 18:28:50|10559.1|10547.1|10561.6|10549.6|10561.6|10549.6|10559.1|10547.1|0
1735237740000|2024-12-26 18:29:00|10561.9|10549.9|10557|10545|10561.9|10549.9|10556.4|10544.4|8
1735237750000|2024-12-26 18:29:10|10557.5|10545.5|10560.1|10548.1|10560.8|10548.8|10557.5|10545.5|1
1735237760000|2024-12-26 18:29:20|10558.9|10546.9|10560.4|10548.4|10562.1|10550.1|10558.9|10546.9|7
1735237770000|2024-12-26 18:29:30|10560.7|10548.7|10545.4|10539.4|10561.4|10549.4|10545.4|10539.4|3
1735237780000|2024-12-26 18:29:40|10543.9|10535.9|10552.1|10540.1|10552.4|10540.4|10543.9|10535.9|2
1735237790000|2024-12-26 18:29:50|10550.8|10538.8|10545.8|10539.8|10550.8|10544.5|10545.8|10538.8|2
1735292710000|2024-12-27 09:45:10|10783.9|10771.9|10773.6|10761.6|10785|10773|10773.1|10761.1|1
1735292720000|2024-12-27 09:45:20|10771.8|10759.8|10747.2|10735.2|10771.8|10759.8|10747.2|10735.2|1
1735292730000|2024-12-27 09:45:30|10743.7|10731.7|10729.8|10717.8|10749.9|10737.9|10729.8|10717.8|4
1735292740000|2024-12-27 09:45:40|10736.5|10724.5|10736.8|10724.8|10744|10732|10731.2|10719.2|1
1735292750000|2024-12-27 09:45:50|10737.7|10725.7|10705.2|10693.2|10737.7|10725.7|10705.2|10693.2|3
1735292760000|2024-12-27 09:46:00|10704.9|10692.9|10687.2|10675.2|10704.9|10692.9|10687.2|10675.2|5
1735292770000|2024-12-27 09:46:10|10687|10675|10694.5|10682.5|10713.9|10701.9|10686.3|10674.3|4
1735292780000|2024-12-27 09:46:20|10695|10683|10712.8|10700.8|10712.8|10700.8|10695|10683|5
1735292790000|2024-12-27 09:46:30|10721.7|10709.7|10718|10706|10723.8|10711.8|10718|10706|4
1735292800000|2024-12-27 09:46:40|10717.8|10705.8|10718.1|10706.1|10718.1|10706.1|10716.6|10704.6|6
1735292810000|2024-12-27 09:46:50|10718.6|10706.6|10703.3|10691.3|10719.4|10707.4|10698.1|10686.1|8
1735292820000|2024-12-27 09:47:00|10706.3|10694.3|10703.2|10691.2|10706.8|10694.8|10703.2|10691.2|2
1735292830000|2024-12-27 09:47:10|10698.7|10686.7|10691.5|10679.5|10698.7|10686.7|10691.5|10679.5|1
1735292840000|2024-12-27 09:47:20|10686.1|10674.1|10677.6|10665.6|10686.1|10674.1|10677.4|10665.4|4
1735292850000|2024-12-27 09:47:30|10675.8|10663.8|10679.1|10667.1|10687.3|10675.3|10671.8|10659.8|5
1735292860000|2024-12-27 09:47:40|10678.9|10666.9|10674.6|10662.6|10678.9|10666.9|10674.6|10662.6|4
1735292870000|2024-12-27 09:47:50|10674.9|10662.9|10675.6|10663.6|10676.8|10664.8|10674.9|10662.9|2
1735292880000|2024-12-27 09:48:00|10675.4|10663.4|10678.3|10666.3|10678.3|10666.3|10667.9|10655.9|8
1735292890000|2024-12-27 09:48:10|10676.5|10664.5|10677|10665|10677|10665|10675.6|10663.6|0
1735292900000|2024-12-27 09:48:20|10674.6|10662.6|10677.6|10665.6|10677.6|10665.6|10674.6|10662.6|0
1735292910000|2024-12-27 09:48:30|10678.3|10666.3|10681.5|10669.5|10682.6|10670.6|10678.3|10666.3|0
1735292920000|2024-12-27 09:48:40|10680.9|10668.9|10661.5|10649.5|10680.9|10668.9|10661|10649|1
1735292930000|2024-12-27 09:48:50|10664.1|10652.1|10668.4|10656.4|10668.4|10656.4|10664.1|10652.1|0
1735292940000|2024-12-27 09:49:00|10669.1|10657.1|10672.9|10660.9|10679.8|10667.8|10662.4|10650.4|7
1735292950000|2024-12-27 09:49:10|10671.6|10659.6|10683.5|10671.5|10683.8|10671.8|10671.2|10659.2|1
1735292960000|2024-12-27 09:49:20|10681.8|10669.8|10689.5|10677.5|10689.5|10677.5|10681.8|10669.8|2
1735292970000|2024-12-27 09:49:30|10689.8|10677.8|10690.1|10678.1|10690.1|10678.1|10686.9|10674.9|1
1735292980000|2024-12-27 09:49:40|10690.4|10678.4|10694.8|10682.8|10696.4|10684.4|10688.4|10676.4|1
1735292990000|2024-12-27 09:49:50|10695.6|10683.6|10684.1|10672.1|10696.1|10684.1|10679.9|10667.9|2
1735293000000|2024-12-27 09:50:00|10685.9|10673.9|10683.3|10671.3|10685.9|10673.9|10682.9|10670.9|1
1735293010000|2024-12-27 09:50:10|10685.3|10673.3|10685|10673|10685.3|10673.3|10685|10673|0
1735293020000|2024-12-27 09:50:20|10684.3|10672.3|10684|10672|10684.3|10672.3|10683.8|10671.8|1
1735293030000|2024-12-27 09:50:30|10684.3|10672.3|10685.5|10673.5|10685.5|10673.5|10682.5|10670.5|1
1735293040000|2024-12-27 09:50:40|10686.8|10674.8|10691.9|10679.9|10692.4|10680.4|10686.8|10674.8|1
1735293050000|2024-12-27 09:50:50|10692.2|10680.2|10689.4|10677.4|10692.4|10680.4|10688.4|10676.4|0
1735293060000|2024-12-27 09:51:00|10689.6|10677.6|10684.7|10672.7|10690.2|10678.2|10684.7|10672.7|1
1735293070000|2024-12-27 09:51:10|10685|10673|10684.7|10672.7|10685|10673|10684.7|10672.7|0
1735293080000|2024-12-27 09:51:20|10684.4|10672.4|10682.7|10670.7|10684.4|10672.4|10682.7|10670.7|0
1735293090000|2024-12-27 09:51:30|10682.3|10670.3|10688.8|10676.8|10688.8|10676.8|10681.2|10669.2|0
1735293100000|2024-12-27 09:51:40|10690.4|10678.4|10671.1|10659.1|10691.6|10679.6|10671|10659|4
1735293110000|2024-12-27 09:51:50|10669.2|10657.2|10652.4|10640.4|10669.2|10657.2|10652.4|10640.4|8
1735293120000|2024-12-27 09:52:00|10656.5|10644.5|10656.3|10644.3|10657.8|10645.8|10656.3|10644.3|2
1735293130000|2024-12-27 09:52:10|10656|10644|10655.8|10643.8|10656|10644|10655.8|10643.8|0
1735293140000|2024-12-27 09:52:20|10655.9|10643.9|10655.9|10643.9|10655.9|10643.9|10655.9|10643.9|0
1735293150000|2024-12-27 09:52:30|10655.6|10643.6|10648|10636|10655.6|10646.4|10647.8|10635.8|7
1735293160000|2024-12-27 09:52:40|10648.5|10636.5|10647.9|10635.9|10649.9|10637.9|10644.8|10632.8|3
1735293170000|2024-12-27 09:52:50|10648.2|10636.2|10648.2|10636.2|10648.2|10636.2|10648.2|10636.2|0
1735293180000|2024-12-27 09:53:00|10653.2|10641.2|10645|10633|10658|10646|10643.9|10631.9|6
1735293190000|2024-12-27 09:53:10|10645.4|10633.4|10639.5|10627.5|10645.4|10633.4|10639.5|10627.5|1
1735293200000|2024-12-27 09:53:20|10638.8|10626.8|10632.4|10620.4|10639.7|10627.7|10631.9|10619.9|2
1735293210000|2024-12-27 09:53:30|10630.4|10618.4|10672.1|10660.1|10676|10664|10628.9|10616.9|12
1735293220000|2024-12-27 09:53:40|10676.5|10664.5|10666.9|10654.9|10678.1|10666.1|10666.9|10654.9|4
1735293230000|2024-12-27 09:53:50|10661.5|10649.5|10663.6|10651.6|10663.6|10651.6|10659.7|10647.7|0
1735293240000|2024-12-27 09:54:00|10660.5|10648.5|10646.7|10634.7|10663.2|10651.2|10646.7|10634.7|2
1735293250000|2024-12-27 09:54:10|10646.9|10634.9|10642.7|10630.7|10646.9|10634.9|10642.7|10630.7|0
1735293260000|2024-12-27 09:54:20|10643|10631|10625.5|10613.5|10644|10632|10617.1|10605.1|3
1735293270000|2024-12-27 09:54:30|10625.3|10613.3|10631.7|10619.7|10631.7|10619.7|10625.3|10613.3|1
1735293280000|2024-12-27 09:54:40|10635.2|10623.2|10632.6|10620.6|10638.9|10626.9|10632.3|10620.3|2
1735293290000|2024-12-27 09:54:50|10633.1|10621.1|10652.6|10640.6|10652.6|10640.6|10633.1|10621.1|1
1735293300000|2024-12-27 09:55:00|10652.4|10640.4|10659.9|10647.9|10659.9|10647.9|10651.7|10639.7|1
1735293310000|2024-12-27 09:55:10|10660.2|10648.2|10665.4|10653.4|10665.4|10653.4|10660.2|10648.2|0
1735293320000|2024-12-27 09:55:20|10666.8|10654.8|10665.5|10653.5|10669.2|10657.2|10665.5|10653.5|1
1735293330000|2024-12-27 09:55:30|10664.6|10652.6|10664.6|10652.6|10664.6|10652.6|10664.6|10652.6|0
1735293340000|2024-12-27 09:55:40|10657|10645|10654|10642|10657|10645|10654|10642|4
1735293350000|2024-12-27 09:55:50|10655.5|10643.5|10659.6|10647.6|10659.6|10647.6|10655.5|10643.5|0
1735293360000|2024-12-27 09:56:00|10660.1|10648.1|10647.8|10635.8|10660.6|10648.6|10647.8|10635.8|2
1735293370000|2024-12-27 09:56:10|10647.1|10635.1|10647|10635|10647.3|10635.3|10646.5|10634.5|0
1735293380000|2024-12-27 09:56:20|10645.3|10633.3|10645.3|10633.3|10645.3|10633.3|10645.3|10633.3|1
1735293390000|2024-12-27 09:56:30|10644.1|10632.1|10643.6|10631.6|10644.1|10632.1|10643.6|10631.6|0
1735293400000|2024-12-27 09:56:40|10643.1|10631.1|10634.6|10622.6|10643.1|10631.1|10634.4|10622.4|0
1735293410000|2024-12-27 09:56:50|10633.1|10621.1|10633.4|10621.4|10633.4|10621.4|10633.1|10621.1|0
1735293420000|2024-12-27 09:57:00|10632.6|10620.6|10634.4|10622.4|10634.4|10622.4|10631.2|10619.2|2
1735293430000|2024-12-27 09:57:10|10634.2|10622.2|10636.1|10624.1|10636.1|10624.1|10634.2|10622.2|2
1735293440000|2024-12-27 09:57:20|10636.8|10624.8|10635.7|10623.7|10636.8|10624.8|10635.7|10623.7|0
1735293450000|2024-12-27 09:57:30|10636|10624|10638|10626|10638|10626|10635.2|10623.2|1
1735293460000|2024-12-27 09:57:40|10639.4|10627.4|10639.1|10627.1|10639.6|10629.6|10635.6|10627.1|3
1735293470000|2024-12-27 09:57:50|10638.6|10626.6|10639|10627|10639|10628.7|10635.4|10625.5|9
1735293480000|2024-12-27 09:58:00|10638.8|10626.8|10618|10606|10639|10627|10613.9|10601.9|8
1735293490000|2024-12-27 09:58:10|10620.9|10608.9|10620.9|10608.9|10622|10610|10620.1|10608.1|2
1735293500000|2024-12-27 09:58:20|10621.1|10609.1|10611|10599|10621.7|10609.7|10611|10599|1
1735293510000|2024-12-27 09:58:30|10608.4|10596.4|10603.8|10591.8|10608.4|10596.4|10603.8|10591.8|1
1735293520000|2024-12-27 09:58:40|10603.6|10591.6|10611.6|10599.6|10611.6|10599.6|10603.6|10591.6|1
1735293530000|2024-12-27 09:58:50|10612|10600|10613.3|10601.3|10616.5|10604.5|10611|10599|2
1735293540000|2024-12-27 09:59:00|10614.2|10602.2|10614.9|10602.9|10614.9|10602.9|10613.4|10601.4|1
1735293550000|2024-12-27 09:59:10|10614|10602|10610|10598|10624.6|10612.6|10610|10598|2
1735293560000|2024-12-27 09:59:20|10609.5|10597.5|10609.5|10597.5|10609.5|10597.5|10609.5|10597.5|0
1735293570000|2024-12-27 09:59:30|10609|10597|10608.5|10596.5|10609|10597|10608.5|10596.5|2
1735293580000|2024-12-27 09:59:40|10610.4|10598.4|10610.2|10598.2|10610.4|10598.4|10610.2|10598.2|1
1735293590000|2024-12-27 09:59:50|10609.4|10597.4|10609.4|10597.4|10609.4|10597.4|10609.4|10597.4|1
1735293600000|2024-12-27 10:00:00|10599.9|10587.9|10597.4|10585.4|10599.9|10587.9|10596.7|10584.7|0
1735293610000|2024-12-27 10:00:10|10597.2|10585.2|10610.1|10598.1|10610.1|10598.1|10597.2|10585.2|2
1735293620000|2024-12-27 10:00:20|10609.6|10597.6|10622.7|10610.7|10630.2|10618.2|10609.6|10597.6|2
1735293630000|2024-12-27 10:00:30|10624.9|10612.9|10628.4|10616.4|10628.4|10616.4|10624.6|10612.6|0
1735293640000|2024-12-27 10:00:40|10629.4|10617.4|10632.1|10620.1|10632.5|10620.5|10627.5|10615.5|2
1735293650000|2024-12-27 10:00:50|10633.9|10621.9|10633.4|10621.4|10633.9|10621.9|10633.4|10621.4|0
1735293660000|2024-12-27 10:01:00|10633.1|10621.1|10653.6|10641.6|10653.6|10641.6|10633.1|10621.1|2
1735293670000|2024-12-27 10:01:10|10653.8|10641.8|10649.4|10637.4|10653.8|10641.8|10649.4|10637.4|3
1735293680000|2024-12-27 10:01:20|10645.5|10633.5|10649.5|10637.5|10649.5|10637.5|10643.6|10631.6|4
1735293690000|2024-12-27 10:01:30|10651.1|10639.1|10665.4|10653.4|10665.4|10653.4|10651.1|10639.1|1
1735293700000|2024-12-27 10:01:40|10665.7|10653.7|10672.3|10660.3|10672.3|10660.3|10665.7|10653.7|1
1735293710000|2024-12-27 10:01:50|10673|10661|10674.4|10662.4|10676.3|10664.3|10673|10661|1
1735293720000|2024-12-27 10:02:00|10674.6|10662.6|10677.6|10665.6|10677.6|10665.6|10666.1|10658.1|1
1735293730000|2024-12-27 10:02:10|10678.8|10666.8|10694.7|10682.7|10695|10683|10678.8|10666.8|3
1735293740000|2024-12-27 10:02:20|10695|10683|10702.8|10690.8|10702.8|10690.8|10695|10683|1
1735293750000|2024-12-27 10:02:30|10702.5|10690.5|10702.3|10690.3|10702.8|10690.8|10702.3|10690.3|0
1735293760000|2024-12-27 10:02:40|10702|10690|10702.6|10690.6|10702.6|10690.6|10699.9|10687.9|0
1735293770000|2024-12-27 10:02:50|10702.8|10690.8|10701.3|10689.3|10703.3|10691.3|10701.3|10689.3|4
1735293780000|2024-12-27 10:03:00|10701.6|10689.6|10701.3|10689.3|10703.1|10691.1|10701.3|10689.3|4
1735293790000|2024-12-27 10:03:10|10700.5|10688.5|10684.1|10672.1|10700.5|10688.5|10679.7|10667.7|2
1735293800000|2024-12-27 10:03:20|10683.8|10671.8|10681.5|10669.5|10683.8|10671.8|10681.5|10669.5|0
1735293810000|2024-12-27 10:03:30|10681.9|10669.9|10691.2|10679.2|10691.2|10679.2|10681.9|10669.9|2
1735293820000|2024-12-27 10:03:40|10694.2|10682.2|10695.8|10683.8|10695.8|10683.8|10694.2|10682.2|0
1735293830000|2024-12-27 10:03:50|10695.3|10683.3|10694.8|10682.8|10695.3|10683.3|10694.8|10682.8|0
1735293840000|2024-12-27 10:04:00|10694.6|10682.6|10681.8|10669.8|10694.6|10682.6|10680.1|10668.1|1
1735293850000|2024-12-27 10:04:10|10685.8|10673.8|10682.1|10670.1|10687.2|10675.2|10682.1|10670.1|0
1735293860000|2024-12-27 10:04:20|10679.4|10667.4|10684.5|10672.5|10684.5|10672.5|10678.2|10666.2|0
1735293870000|2024-12-27 10:04:30|10682.9|10670.9|10697.1|10685.1|10697.1|10685.1|10682.9|10670.9|1
1735293880000|2024-12-27 10:04:40|10698|10686|10688.4|10676.4|10698|10686|10688.4|10676.4|1
1735293890000|2024-12-27 10:04:50|10687.3|10675.3|10681.2|10669.2|10687.6|10675.6|10681.2|10669.2|1
1735293900000|2024-12-27 10:05:00|10681.5|10669.5|10683|10671|10683|10671|10679.2|10667.2|0
1735293910000|2024-12-27 10:05:10|10682.5|10670.5|10681.8|10669.8|10682.5|10670.5|10681.8|10669.8|0
1735293930000|2024-12-27 10:05:30|10681.3|10669.3|10681.3|10669.3|10681.3|10669.3|10681.3|10669.3|0
1735293960000|2024-12-27 10:06:00|10681.6|10669.6|10681.6|10669.6|10681.6|10669.6|10681.6|10669.6|0
1735293970000|2024-12-27 10:06:10|10695.1|10683.1|10695.1|10683.1|10695.1|10683.1|10695.1|10683.1|1
1735293980000|2024-12-27 10:06:20|10700.1|10688.1|10700.4|10688.4|10700.4|10688.4|10700.1|10688.1|0
1735293990000|2024-12-27 10:06:30|10699.9|10693.9|10702.9|10690.9|10702.9|10693.9|10699.9|10690.9|1
1735294000000|2024-12-27 10:06:40|10704.6|10692.6|10704.6|10692.6|10704.6|10692.6|10704.6|10692.6|2
1735294010000|2024-12-27 10:06:50|10706.8|10694.8|10707.1|10695.1|10707.3|10695.3|10706.6|10694.6|0
1735294020000|2024-12-27 10:07:00|10706.8|10694.8|10706.8|10694.8|10706.8|10694.8|10706.8|10694.8|0
1735294030000|2024-12-27 10:07:10|10707.6|10695.6|10718|10706|10718|10706|10707.6|10695.6|1
1735294040000|2024-12-27 10:07:20|10717.2|10705.2|10717.2|10705.2|10717.2|10705.2|10717.2|10705.2|0
1735294050000|2024-12-27 10:07:30|10716.3|10704.3|10737.1|10725.1|10737.1|10725.1|10716.3|10704.3|2
1735294060000|2024-12-27 10:07:40|10738|10726|10738.9|10726.9|10738.9|10726.9|10738|10726|0
1735294070000|2024-12-27 10:07:50|10747|10735|10768.2|10756.2|10768.2|10756.2|10747|10735|8
1735294080000|2024-12-27 10:08:00|10771.7|10759.7|10759.5|10747.5|10771.7|10759.7|10759.5|10747.5|1
1735294090000|2024-12-27 10:08:10|10759.1|10747.1|10745.8|10733.8|10759.1|10747.1|10745.8|10733.8|1
1735294100000|2024-12-27 10:08:20|10746|10734|10745|10733|10746|10734|10745|10733|1
1735294110000|2024-12-27 10:08:30|10734.6|10722.6|10729.8|10717.8|10735.4|10723.4|10728.3|10716.3|0
1735294120000|2024-12-27 10:08:40|10728|10716|10732.8|10720.8|10732.8|10720.8|10728|10716|1
1735294130000|2024-12-27 10:08:50|10732.5|10720.5|10732|10720|10732.5|10720.5|10732|10720|0
1735294140000|2024-12-27 10:09:00|10730.4|10718.4|10731.1|10719.1|10731.1|10719.1|10729.8|10717.8|0
1735294150000|2024-12-27 10:09:10|10731.8|10719.8|10725.9|10713.9|10731.8|10719.8|10725.4|10713.4|2
1735294160000|2024-12-27 10:09:20|10726.2|10714.2|10724.5|10712.5|10726.2|10714.2|10724.5|10712.5|1
1735294170000|2024-12-27 10:09:30|10724.8|10712.8|10725|10713|10725|10713|10724.8|10712.8|0
1735294200000|2024-12-27 10:10:00|10731|10719|10730.2|10718.2|10731|10719|10728|10716|0
1735294210000|2024-12-27 10:10:10|10729|10717|10719.7|10707.7|10729|10717|10719.7|10707.7|4
1735294220000|2024-12-27 10:10:20|10720|10708|10739.6|10727.6|10739.6|10727.6|10720|10708|1
1735294230000|2024-12-27 10:10:30|10740.3|10728.3|10741.7|10729.7|10743.3|10731.3|10740.3|10728.3|2
1735294240000|2024-12-27 10:10:40|10741|10729|10742.5|10730.5|10742.5|10730.5|10741|10729|0
1735294250000|2024-12-27 10:10:50|10741.8|10729.8|10750.5|10738.5|10750.5|10738.5|10741.8|10729.8|1
1735294260000|2024-12-27 10:11:00|10762.8|10750.8|10763.2|10751.2|10764|10752|10760.8|10748.8|1
1735294270000|2024-12-27 10:11:10|10764|10752|10759.7|10747.7|10767.7|10755.7|10759.7|10747.7|6
1735294280000|2024-12-27 10:11:20|10759.9|10747.9|10752.3|10740.3|10759.9|10747.9|10749.6|10737.6|1
1735294290000|2024-12-27 10:11:30|10752.1|10740.1|10752.1|10740.1|10752.1|10740.1|10752.1|10740.1|0
1735294300000|2024-12-27 10:11:40|10756.7|10744.7|10756.7|10744.7|10756.9|10744.9|10756.4|10744.4|1
1735294310000|2024-12-27 10:11:50|10758.5|10746.5|10764|10752|10764.2|10752.2|10758.2|10746.2|0
1735294320000|2024-12-27 10:12:00|10762.8|10750.8|10754.2|10742.2|10762.8|10750.8|10754.2|10742.2|2
1735294330000|2024-12-27 10:12:10|10755.8|10743.8|10757.7|10745.7|10757.7|10745.7|10755.8|10743.8|0
1735294350000|2024-12-27 10:12:30|10758.2|10746.2|10763.1|10751.1|10763.1|10751.1|10758.2|10746.2|0
1735294360000|2024-12-27 10:12:40|10763.6|10751.6|10753.3|10741.3|10763.8|10751.8|10753.3|10741.3|1
1735294370000|2024-12-27 10:12:50|10748.2|10736.2|10748|10736|10748.5|10736.5|10748|10736|1
1735294380000|2024-12-27 10:13:00|10749.1|10737.1|10757|10745|10757|10745|10749.1|10737.1|0
1735294390000|2024-12-27 10:13:10|10756.4|10744.4|10764.3|10752.3|10764.3|10752.3|10756.4|10744.4|0
1735294400000|2024-12-27 10:13:20|||||||||1
1735294410000|2024-12-27 10:13:30|10763.8|10751.8|10763.6|10751.6|10764.3|10752.3|10763.6|10751.6|1
1735294420000|2024-12-27 10:13:40|10764.7|10752.7|10763.2|10755.2|10764.7|10755.2|10763.2|10752.7|0
1735294430000|2024-12-27 10:13:50|10763.7|10755.7|10761.6|10749.6|10763.7|10755.7|10759.3|10747.3|1
1735294440000|2024-12-27 10:14:00|10766.9|10754.9|10774.2|10766.2|10774.2|10766.2|10766.9|10754.9|1
1735294450000|2024-12-27 10:14:10|10774.7|10766.7|10773.2|10761.2|10774.9|10766.9|10773.2|10761.2|1
1735294470000|2024-12-27 10:14:30|10773.5|10761.5|10771|10759|10775.1|10763.1|10771|10759|1
1735294480000|2024-12-27 10:14:40|10771.7|10759.7|10788|10776|10788|10776|10771.4|10759.4|3
1735294490000|2024-12-27 10:14:50|10788.3|10776.3|10771.5|10759.5|10788.5|10776.5|10771.5|10759.5|3
1735294500000|2024-12-27 10:15:00|10771|10759|10768|10756|10771|10759|10768|10756|2
1735294510000|2024-12-27 10:15:10|10761.1|10749.1|10754|10742|10761.1|10749.1|10752.7|10740.7|1
1735294520000|2024-12-27 10:15:20|10759|10747|10761.3|10749.3|10761.3|10749.3|10759|10747|0
1735294530000|2024-12-27 10:15:30|10762.4|10750.4|10765.2|10753.2|10765.2|10753.2|10762.4|10750.4|2
1735294540000|2024-12-27 10:15:40|10769.2|10757.2|10774.8|10762.8|10774.8|10762.8|10767.1|10755.1|1
1735294550000|2024-12-27 10:15:50|10777.3|10765.3|10778.2|10766.2|10778.2|10766.2|10777.3|10765.3|0
1735294560000|2024-12-27 10:16:00|10778.4|10766.4|10780.3|10768.3|10780.3|10768.3|10777.6|10765.6|2
1735294570000|2024-12-27 10:16:10|10781.1|10769.1|10781.3|10769.3|10781.4|10769.4|10780.8|10768.8|0
1735294580000|2024-12-27 10:16:20|10781.6|10769.6|10786.4|10774.4|10786.4|10774.4|10781.6|10769.6|0
1735294590000|2024-12-27 10:16:30|10786.9|10774.9|10792.3|10780.3|10792.4|10780.4|10786.9|10774.9|0
1735294600000|2024-12-27 10:16:40|10793.2|10781.2|10789.3|10777.3|10793.2|10781.2|10789.3|10777.3|4
1735294610000|2024-12-27 10:16:50|10791|10779|10791|10779|10791|10779|10791|10779|1
1735294620000|2024-12-27 10:17:00|10790.3|10778.3|10791.1|10779.1|10792.1|10780.1|10790.3|10778.3|1
1735294640000|2024-12-27 10:17:20|10791.4|10779.4|10789.7|10777.7|10791.4|10779.4|10786.4|10774.4|1
1735294650000|2024-12-27 10:17:30|10790.3|10778.3|10790.9|10778.9|10790.9|10778.9|10790.3|10778.3|0
1735294660000|2024-12-27 10:17:40|10797.8|10785.8|10805.5|10797.5|10806.1|10797.5|10797.8|10785.8|2
1735294670000|2024-12-27 10:17:50|10808|10800|10811.4|10799.4|10811.6|10800|10808|10799.1|2
1735294680000|2024-12-27 10:18:00|10812.4|10800.4|10812|10800|10815.3|10803.3|10810.3|10798.3|3
1735294690000|2024-12-27 10:18:10|10811.9|10799.9|10810.7|10798.7|10811.9|10799.9|10810.7|10798.7|0
1735294710000|2024-12-27 10:18:30|10810|10798|10831.3|10819.3|10831.3|10819.3|10810|10798|0
1735294720000|2024-12-27 10:18:40|10830.8|10818.8|10826.8|10814.8|10830.8|10818.8|10826.6|10814.6|0
1735294730000|2024-12-27 10:18:50|10826.1|10814.1|10827|10815|10830.2|10818.2|10826.1|10814.1|2
1735294740000|2024-12-27 10:19:00|10826.7|10814.7|10822.4|10810.4|10826.7|10814.7|10822.4|10810.4|3
1735294750000|2024-12-27 10:19:10|10822.9|10810.9|10817.4|10805.4|10822.9|10810.9|10817.4|10805.4|0
1735294760000|2024-12-27 10:19:20|10817.2|10805.2|10789.7|10777.7|10817.2|10805.2|10789.2|10777.2|2
1735294770000|2024-12-27 10:19:30|10790.5|10778.5|10782.2|10770.2|10790.5|10778.5|10781.1|10769.1|1
1735294780000|2024-12-27 10:19:40|10781.4|10769.4|10768.1|10756.1|10781.7|10769.7|10768.1|10756.1|1
1735294790000|2024-12-27 10:19:50|10766.6|10754.6|10768.7|10756.7|10768.7|10756.7|10758.8|10746.8|2
1735294800000|2024-12-27 10:20:00|10774.3|10762.3|10775.7|10763.7|10777.6|10765.6|10774.3|10762.3|0
1735294810000|2024-12-27 10:20:10|10777|10765|10777.9|10765.9|10777.9|10765.9|10776|10764|0
1735294820000|2024-12-27 10:20:20|10777.4|10765.4|10792.4|10780.4|10792.4|10780.4|10777.4|10765.4|1
1735294830000|2024-12-27 10:20:30|10794|10782|10782.1|10770.1|10794.7|10782.7|10782.1|10770.1|0
1735294840000|2024-12-27 10:20:40|10782.3|10770.3|10784.4|10772.4|10784.4|10772.4|10782.3|10770.3|1
1735294850000|2024-12-27 10:20:50|10791.6|10779.6|10796.7|10784.7|10796.7|10784.7|10789.4|10777.4|0
1735294860000|2024-12-27 10:21:00|10796.5|10784.5|10790.4|10778.4|10796.5|10784.5|10790.1|10778.1|2
1735294870000|2024-12-27 10:21:10|10804.5|10792.5|10805.3|10793.3|10805.3|10793.3|10804.5|10792.5|0
1735294880000|2024-12-27 10:21:20|10806|10794|10815.4|10803.4|10815.4|10803.4|10806|10794|1
1735294890000|2024-12-27 10:21:30|10816.1|10804.1|10811.9|10799.9|10819.6|10807.6|10811.9|10799.9|8
1735294900000|2024-12-27 10:21:40|10812.1|10800.1|10814.7|10802.7|10814.7|10802.7|10812.1|10800.1|1
1735294910000|2024-12-27 10:21:50|10812.5|10800.5|10810.6|10798.6|10812.5|10800.5|10810.6|10798.6|0
1735294920000|2024-12-27 10:22:00|10809.5|10797.5|10809.5|10797.5|10809.5|10797.5|10809.5|10797.5|0
1735294960000|2024-12-27 10:22:40|10806.1|10794.1|10797|10785|10806.1|10794.1|10795.2|10783.2|4
1735294980000|2024-12-27 10:23:00|10797.2|10785.2|10795.7|10783.7|10797.2|10785.2|10795.7|10783.7|0
1735294990000|2024-12-27 10:23:10|10796.5|10784.5|10796.5|10784.5|10796.5|10784.5|10796.5|10784.5|1
1735295010000|2024-12-27 10:23:30|10797.5|10785.5|10814|10802|10815.9|10803.9|10797|10785|2
1735295020000|2024-12-27 10:23:40|10812.7|10800.7|10809.8|10797.8|10812.7|10800.7|10809.8|10797.8|0
1735295030000|2024-12-27 10:23:50|10809.7|10797.7|10802.6|10790.6|10809.7|10797.7|10802.6|10790.6|1
1735295040000|2024-12-27 10:24:00|10801.9|10789.9|10801.3|10789.3|10801.9|10789.9|10801.3|10789.3|0
1735295050000|2024-12-27 10:24:10|10799|10787|10799|10787|10799|10787|10799|10787|0
1735295060000|2024-12-27 10:24:20|10799.8|10787.8|10801.7|10789.7|10801.7|10789.7|10799.8|10787.8|0
1735295070000|2024-12-27 10:24:30|10783.9|10771.9|10795.9|10783.9|10795.9|10783.9|10781.5|10769.5|10
1735295080000|2024-12-27 10:24:40|10790.8|10778.8|10785.3|10773.3|10795|10783|10785.3|10773.3|2
1735295090000|2024-12-27 10:24:50|10784.8|10772.8|10775.3|10763.3|10786.5|10774.5|10773.8|10761.8|2
1735295100000|2024-12-27 10:25:00|10775|10763|10774.5|10762.5|10775|10763|10774.5|10762.5|0
1735295110000|2024-12-27 10:25:10|10774|10762|10758|10746|10774|10762|10757.9|10745.9|3
1735295120000|2024-12-27 10:25:20|10762.9|10750.9|10772.1|10760.1|10772.8|10760.8|10762.9|10750.9|2
1735295130000|2024-12-27 10:25:30|10771.6|10759.6|10771.9|10759.9|10772.2|10760.2|10771.6|10759.6|0
1735295160000|2024-12-27 10:26:00|10772.7|10760.7|10748|10736|10774.4|10762.4|10747.8|10735.8|5
1735295170000|2024-12-27 10:26:10|10749.4|10737.4|10710.9|10698.9|10750.5|10738.5|10710.9|10698.9|8
1735295180000|2024-12-27 10:26:20|10710.7|10698.7|10707.1|10695.1|10711.5|10699.5|10707.1|10695.1|5
1735295190000|2024-12-27 10:26:30|10707.2|10695.2|10714.2|10702.2|10714.2|10702.2|10706.7|10694.7|2
1735295200000|2024-12-27 10:26:40|10720.3|10708.3|10717.8|10705.8|10721.3|10709.3|10715.9|10703.9|1
1735295210000|2024-12-27 10:26:50|10720.6|10708.6|10718.5|10706.5|10720.6|10708.6|10716.8|10704.8|16
1735295220000|2024-12-27 10:27:00|10722.6|10710.6|10720.3|10708.3|10727.7|10715.7|10719.6|10707.6|0
1735295230000|2024-12-27 10:27:10|10720.9|10708.9|10730.3|10718.3|10730.3|10718.3|10720.9|10708.9|0
1735295240000|2024-12-27 10:27:20|10730.1|10718.1|10730.3|10718.3|10730.3|10718.3|10730.1|10718.1|0
1735295250000|2024-12-27 10:27:30|10730.1|10718.1|10730.1|10718.1|10730.1|10718.1|10728.4|10716.4|0
1735295260000|2024-12-27 10:27:40|10726.4|10714.4|10726.7|10714.7|10726.7|10714.7|10726.4|10714.4|1
1735295290000|2024-12-27 10:28:10|10726.4|10714.4|10726.7|10714.7|10726.7|10714.7|10726.4|10714.4|0
1735295310000|2024-12-27 10:28:30|10725.8|10713.8|10725.8|10713.8|10725.8|10713.8|10725.8|10713.8|0
1735295320000|2024-12-27 10:28:40|10723.8|10711.8|10724.7|10712.7|10724.7|10712.7|10723.8|10711.8|1
1735295330000|2024-12-27 10:28:50|10723.7|10711.7|10723.5|10711.5|10724|10712|10723.5|10711.5|0
1735295340000|2024-12-27 10:29:00|10720.8|10708.8|10725.3|10713.3|10725.3|10713.3|10720.8|10708.8|1
1735295350000|2024-12-27 10:29:10|10725.5|10713.5|10736.3|10724.3|10738.7|10726.7|10725.5|10713.5|1
1735295360000|2024-12-27 10:29:20|10737|10725|10742.3|10730.3|10742.3|10730.3|10736.3|10724.3|6
1735295380000|2024-12-27 10:29:40|10744.7|10732.7|10744.7|10732.7|10747.3|10735.3|10744.7|10732.7|0
1735295390000|2024-12-27 10:29:50|10746.9|10734.9|10750.8|10738.8|10750.8|10738.8|10746.9|10734.9|0
1735295400000|2024-12-27 10:30:00|||||||||1
1735295410000|2024-12-27 10:30:10|10738|10726|10731.7|10719.7|10738.5|10726.5|10731.7|10719.7|1
1735295420000|2024-12-27 10:30:20|10729.3|10717.3|10726.7|10714.7|10729.3|10717.3|10726.6|10714.6|0
1735295440000|2024-12-27 10:30:40|10727.2|10715.2|10723.7|10711.7|10727.2|10715.2|10723.7|10711.7|0
1735295450000|2024-12-27 10:30:50|10724.1|10712.1|10723.6|10711.6|10724.1|10712.1|10723.6|10711.6|0
1735295460000|2024-12-27 10:31:00|10723.7|10711.7|10723.7|10711.7|10723.7|10711.7|10723.7|10711.7|0
1735295470000|2024-12-27 10:31:10|10723.9|10711.9|10723.9|10711.9|10723.9|10711.9|10723.9|10711.9|0
1735295480000|2024-12-27 10:31:20|10723.4|10711.4|10735.5|10723.5|10735.8|10723.8|10722.4|10710.4|0
1735295490000|2024-12-27 10:31:30|10735.8|10723.8|10736.1|10724.1|10736.1|10724.1|10735.8|10723.8|0
1735295500000|2024-12-27 10:31:40|10737|10725|10737.8|10725.8|10737.8|10725.8|10737|10725|0
1735295510000|2024-12-27 10:31:50|10737.4|10725.4|10742.8|10730.8|10746|10734|10737.4|10725.4|6
1735295520000|2024-12-27 10:32:00|10743|10731|10743|10731|10743|10731|10743|10731|0
1735295530000|2024-12-27 10:32:10|10743.2|10731.2|10741.8|10729.8|10744.5|10732.5|10741.8|10729.8|2
1735295540000|2024-12-27 10:32:20|10741.5|10729.5|10740.7|10728.7|10741.5|10729.5|10740.5|10728.5|1
1735295570000|2024-12-27 10:32:50|10741.4|10729.4|10742.4|10730.4|10742.6|10730.6|10741.4|10729.4|2
1735295580000|2024-12-27 10:33:00|10742.6|10730.6|10745.1|10733.1|10745.1|10733.1|10742.6|10730.6|0
1735295590000|2024-12-27 10:33:10|10744.4|10732.4|10744.4|10732.4|10744.4|10732.4|10744.4|10732.4|0
1735295600000|2024-12-27 10:33:20|10744.1|10732.1|10744.1|10732.1|10744.1|10732.1|10744.1|10732.1|0
1735295610000|2024-12-27 10:33:30|10742.9|10730.9|10742.9|10730.9|10742.9|10730.9|10742.9|10730.9|0
1735295620000|2024-12-27 10:33:40|10739.8|10727.8|10740.2|10728.2|10740.2|10728.2|10739.8|10727.8|0
1735295630000|2024-12-27 10:33:50|10739.7|10727.7|10738.7|10726.7|10739.7|10727.7|10738.7|10726.7|0
1735295640000|2024-12-27 10:34:00|10735.3|10723.3|10738.6|10726.6|10738.6|10726.6|10731.3|10719.3|2
1735295650000|2024-12-27 10:34:10|10741.4|10729.4|10740.9|10728.9|10741.4|10729.4|10740.9|10728.9|0
1735295660000|2024-12-27 10:34:20|10741.6|10729.6|10741.6|10729.6|10741.6|10729.6|10741.6|10729.6|1
1735295670000|2024-12-27 10:34:30|10742.9|10730.9|10747|10735|10747|10735|10742.9|10730.9|4
1735295680000|2024-12-27 10:34:40|10746.5|10734.5|10745.8|10733.8|10746.5|10734.5|10745.8|10733.8|0
1735295700000|2024-12-27 10:35:00|10746.5|10734.5|10746.6|10734.6|10746.6|10734.6|10746.5|10734.5|0
1735295710000|2024-12-27 10:35:10|10746.1|10734.1|10746.6|10734.6|10746.6|10734.6|10744.6|10732.6|0
1735295720000|2024-12-27 10:35:20|10745.3|10733.3|10746.6|10734.6|10746.6|10734.6|10744.1|10732.1|0
1735295750000|2024-12-27 10:35:50|10746.1|10734.1|10746.6|10734.6|10746.6|10734.6|10745.6|10733.6|0
1735295760000|2024-12-27 10:36:00|10745.4|10733.4|10736|10724|10745.4|10733.4|10736|10724|0
1735295770000|2024-12-27 10:36:10|10735.5|10723.5|10735.5|10723.5|10735.5|10723.5|10735.5|10723.5|0
1735295800000|2024-12-27 10:36:40|10735.8|10723.8|10735.8|10723.8|10735.8|10723.8|10735.8|10723.8|0
1735295850000|2024-12-27 10:37:30|10735.2|10723.2|10735.2|10723.2|10735.2|10723.2|10735.2|10723.2|0
1735295870000|2024-12-27 10:37:50|10735.7|10723.7|10735.5|10723.5|10735.7|10723.7|10735.5|10723.5|1
1735295900000|2024-12-27 10:38:20|10735|10723|10735.8|10723.8|10736.1|10724.1|10734.1|10722.1|0
1735295920000|2024-12-27 10:38:40|10736.1|10724.1|10736.8|10724.8|10736.8|10724.8|10736.1|10724.1|0
1735295930000|2024-12-27 10:38:50|10737.1|10725.1|10738.6|10726.6|10738.6|10726.6|10737.1|10725.1|0
1735295950000|2024-12-27 10:39:10|10738.1|10726.1|10738.6|10726.6|10738.6|10726.6|10738.1|10726.1|0
1735295980000|2024-12-27 10:39:40|10738.7|10726.7|10741.2|10729.2|10741.2|10729.2|10738.7|10726.7|1
1735295990000|2024-12-27 10:39:50|10741.5|10729.5|10741.7|10729.7|10741.7|10729.7|10741.5|10729.5|0
1735296000000|2024-12-27 10:40:00|10746|10734|10746|10734|10746|10734|10746|10734|0
1735296010000|2024-12-27 10:40:10|10749|10737|10750.1|10738.1|10750.1|10738.1|10749|10737|0
1735296040000|2024-12-27 10:40:40|10751.8|10739.8|10751.1|10739.1|10752.9|10740.9|10750.4|10738.4|3
1735296060000|2024-12-27 10:41:00|10751.9|10739.9|10748.2|10736.2|10751.9|10739.9|10748.2|10736.2|2
1735296070000|2024-12-27 10:41:10|10747.1|10735.1|10733.8|10721.8|10747.1|10735.1|10733.8|10721.8|1
1735296080000|2024-12-27 10:41:20|10730.8|10718.8|10730.9|10718.9|10732.7|10720.7|10730.8|10718.8|0
1735296100000|2024-12-27 10:41:40|10732.8|10720.8|10732.5|10720.5|10732.8|10720.8|10732.5|10720.5|0
1735296110000|2024-12-27 10:41:50|10734.2|10722.2|10735.9|10723.9|10735.9|10723.9|10734.2|10722.2|0
1735296120000|2024-12-27 10:42:00|10735.5|10723.5|10734.9|10722.9|10735.5|10723.5|10734.9|10722.9|0
1735296130000|2024-12-27 10:42:10|10734.5|10722.5|10732.6|10720.6|10734.5|10722.5|10732.6|10720.6|2
1735296140000|2024-12-27 10:42:20|10732.5|10720.5|10749.4|10737.4|10749.4|10737.4|10732.5|10720.5|3
1735296150000|2024-12-27 10:42:30|10749.8|10737.8|10749.8|10737.8|10749.8|10737.8|10749.8|10737.8|0
1735296160000|2024-12-27 10:42:40|10750.1|10738.1|10750.3|10738.3|10750.3|10738.3|10750.1|10738.1|0
1735296180000|2024-12-27 10:43:00|10750.8|10738.8|10752.8|10740.8|10752.8|10740.8|10750.8|10738.8|6
1735296190000|2024-12-27 10:43:10|10751.8|10739.8|10751.8|10739.8|10751.8|10739.8|10751.8|10739.8|3
1735296200000|2024-12-27 10:43:20|10751.1|10739.1|10751.1|10739.1|10751.1|10739.1|10751.1|10739.1|1
1735296210000|2024-12-27 10:43:30|10750.2|10742.2|10750.2|10742.2|10750.2|10742.2|10750.2|10742.2|0
1735296220000|2024-12-27 10:43:40|10750.8|10742.8|10741.6|10729.6|10750.8|10742.8|10741.4|10729.4|2
1735296230000|2024-12-27 10:43:50|10741.9|10729.9|10741.9|10729.9|10741.9|10729.9|10741.9|10729.9|0
1735296300000|2024-12-27 10:45:00|10741.1|10729.1|10742.6|10730.6|10742.6|10730.6|10741.1|10729.1|0
1735296310000|2024-12-27 10:45:10|10742|10730|10741.7|10729.7|10742.2|10730.2|10741.2|10729.2|0
1735296320000|2024-12-27 10:45:20|10741.2|10729.2|10740.1|10728.1|10741.7|10729.7|10739.8|10727.8|0
1735296330000|2024-12-27 10:45:30|10739.8|10727.8|10739.8|10727.8|10739.8|10727.8|10739.8|10727.8|0
1735296360000|2024-12-27 10:46:00|10740.1|10728.1|10752.4|10744.4|10752.4|10744.4|10739.8|10727.8|1
1735296370000|2024-12-27 10:46:10|10765.1|10753.1|10768.4|10756.4|10769.3|10757.3|10765.1|10753.1|1
1735296380000|2024-12-27 10:46:20|10769|10757|10770.4|10758.4|10771.1|10765.1|10769|10757|4
1735296390000|2024-12-27 10:46:30|10770.1|10758.1|10770.6|10758.6|10770.6|10758.6|10770.1|10758.1|1
1735296400000|2024-12-27 10:46:40|10771.4|10759.4|10772.1|10760.1|10772.1|10760.1|10771.4|10759.4|2
1735296410000|2024-12-27 10:46:50|10770.9|10762.9|10771.1|10763.1|10773.1|10763.1|10770.9|10760.9|0
1735296420000|2024-12-27 10:47:00|10771.4|10763.4|10771.4|10763.4|10772.9|10763.4|10771.4|10760.9|0
1735296430000|2024-12-27 10:47:10|10775.4|10763.5|10776.7|10764.7|10776.7|10764.7|10775.4|10763.5|4
1735296450000|2024-12-27 10:47:30|10775.7|10767.7|10774.3|10766.3|10776.6|10767.7|10774.3|10764.6|1
1735296460000|2024-12-27 10:47:40|10775.2|10763.2|10772.7|10764.7|10775.2|10764.7|10772.7|10763.2|1
1735296470000|2024-12-27 10:47:50|10764.6|10752.6|10764.6|10752.6|10764.9|10752.9|10764.4|10752.4|3
1735296480000|2024-12-27 10:48:00|10764.9|10752.9|10764.9|10752.9|10764.9|10752.9|10764.9|10752.9|0
1735296490000|2024-12-27 10:48:10|10764.2|10752.2|10763.6|10751.6|10764.2|10752.2|10763.6|10751.6|1
1735296500000|2024-12-27 10:48:20|||||||||1
1735296510000|2024-12-27 10:48:30|10765|10753|10765.4|10753.4|10765.7|10753.7|10765|10753|0
1735296520000|2024-12-27 10:48:40|10765.2|10753.2|10775.5|10763.5|10775.8|10763.8|10765.2|10753.2|1
1735296550000|2024-12-27 10:49:10|10776.8|10764.8|10776.8|10764.8|10776.8|10764.8|10776.8|10764.8|0
1735296580000|2024-12-27 10:49:40|10776.6|10764.6|10776.3|10764.3|10776.6|10764.6|10776.3|10764.3|0
1735296610000|2024-12-27 10:50:10|10777.2|10765.2|10778.2|10766.2|10778.2|10766.2|10777.2|10765.2|0
1735296620000|2024-12-27 10:50:20|10783.1|10771.1|10783.1|10771.1|10783.1|10771.1|10783.1|10771.1|4
1735296650000|2024-12-27 10:50:50|10777.4|10765.4|10774.5|10762.5|10777.4|10765.4|10774.5|10762.5|2
1735296750000|2024-12-27 10:52:30|10780.6|10768.6|10787.9|10775.9|10788|10776|10780.6|10768.6|2
1735296760000|2024-12-27 10:52:40|10788.2|10776.2|10788.2|10776.2|10788.2|10776.2|10788.2|10776.2|0
1735296780000|2024-12-27 10:53:00|10788.7|10776.7|10788.7|10776.7|10788.7|10776.7|10788.7|10776.7|0
1735296820000|2024-12-27 10:53:40|10788.9|10776.9|10789.2|10777.2|10789.2|10779.4|10787.2|10776.9|2
1735296830000|2024-12-27 10:53:50|10789.5|10777.5|10804.9|10792.9|10804.9|10792.9|10789|10777.5|2
1735296840000|2024-12-27 10:54:00|10803.6|10791.6|10809.9|10797.9|10812.6|10800.6|10803.6|10791.6|0
1735296850000|2024-12-27 10:54:10|10811.2|10799.2|10809|10797|10811.2|10799.2|10809|10797|0
1735296880000|2024-12-27 10:54:40|10804.3|10792.3|10804.5|10792.5|10804.5|10792.5|10803.3|10791.3|0
1735296890000|2024-12-27 10:54:50|10805.1|10793.1|10805.3|10793.3|10805.3|10793.3|10805.1|10793.1|0
1735296900000|2024-12-27 10:55:00|10804.6|10792.6|10806.2|10794.2|10806.2|10794.2|10804.6|10792.6|1
1735296910000|2024-12-27 10:55:10|10809.5|10797.5|10812.1|10800.1|10812.7|10800.7|10809.5|10797.5|0
1735296920000|2024-12-27 10:55:20|10812.7|10800.7|10812.7|10800.7|10812.7|10800.7|10812.1|10800.1|0
1735296940000|2024-12-27 10:55:40|10813|10801|10823.1|10811.1|10823.1|10811.1|10813|10801|0
1735296950000|2024-12-27 10:55:50|10823.4|10811.4|10823.4|10811.4|10823.4|10811.4|10823.4|10811.4|0
1735296960000|2024-12-27 10:56:00|10824.3|10812.3|10824.3|10812.3|10824.3|10812.3|10824.3|10812.3|2
1735296970000|2024-12-27 10:56:10|10826|10814|10837.4|10825.4|10837.4|10825.4|10826|10814|1
1735296980000|2024-12-27 10:56:20|10837.1|10825.1|10837.1|10825.1|10837.1|10825.1|10837.1|10825.1|0
1735296990000|2024-12-27 10:56:30|10834.7|10822.7|10836.7|10824.7|10836.7|10824.7|10834.7|10822.7|0
1735297000000|2024-12-27 10:56:40|10836.1|10824.1|10835.1|10823.1|10836.1|10824.1|10835.1|10823.1|1
1735297020000|2024-12-27 10:57:00|10834.9|10822.9|10820.5|10808.5|10834.9|10822.9|10820.5|10808.5|1
1735297030000|2024-12-27 10:57:10|10819.4|10807.4|10817.5|10805.5|10819.4|10807.4|10817|10805|0
1735297040000|2024-12-27 10:57:20|10814.7|10802.7|10814.7|10802.7|10814.7|10802.7|10814.7|10802.7|0
1735297060000|2024-12-27 10:57:40|10809.5|10797.5|10807.3|10795.3|10809.5|10797.5|10801.9|10789.9|5
1735297070000|2024-12-27 10:57:50|10807.5|10795.5|10807.5|10795.5|10807.5|10795.5|10807.5|10795.5|0
1735297090000|2024-12-27 10:58:10|10807.9|10795.9|10809|10797|10809|10797|10807.9|10795.9|0
1735297100000|2024-12-27 10:58:20|10800.6|10788.6|10781.5|10769.5|10800.6|10788.6|10781.5|10769.5|4
1735297110000|2024-12-27 10:58:30|10780.5|10768.5|10765.2|10753.2|10785.6|10773.6|10758.4|10746.4|24
1735297120000|2024-12-27 10:58:40|10765.4|10753.4|10763.7|10751.7|10765.4|10753.4|10763.7|10751.7|0
1735297130000|2024-12-27 10:58:50|10762.9|10750.9|10761.9|10749.9|10762.9|10750.9|10761.9|10749.9|2
1735297140000|2024-12-27 10:59:00|10762.4|10750.4|10765.7|10753.7|10765.7|10753.7|10762.4|10750.4|0
1735297150000|2024-12-27 10:59:10|10768.4|10756.4|10768|10756|10769.5|10757.5|10768|10756|1
1735297160000|2024-12-27 10:59:20|10770.4|10758.4|10720.8|10708.8|10770.7|10758.7|10716.3|10704.3|10
1735297170000|2024-12-27 10:59:30|10721.1|10709.1|10718.2|10706.2|10723.2|10711.2|10717.9|10705.9|1
1735297180000|2024-12-27 10:59:40|10717.7|10705.7|10720.8|10708.8|10720.8|10708.8|10717.7|10705.7|0
1735297190000|2024-12-27 10:59:50|10719.7|10707.7|10725.5|10713.5|10725.5|10713.5|10718.3|10706.3|0
1735297200000|2024-12-27 11:00:00|10728.7|10716.7|10729.7|10717.7|10730.8|10718.8|10728.7|10716.7|0
1735297210000|2024-12-27 11:00:10|10730.4|10718.4|10730.4|10718.4|10730.4|10718.4|10730.2|10718.2|0
1735297230000|2024-12-27 11:00:30|10730.7|10718.7|10739.4|10727.4|10739.4|10727.4|10730.7|10718.7|0
1735297250000|2024-12-27 11:00:50|10738.8|10726.8|10737.9|10725.9|10738.8|10726.8|10737.9|10725.9|0
1735297260000|2024-12-27 11:01:00|10737.3|10725.3|10735.9|10723.9|10737.3|10725.3|10735.9|10723.9|0
1735297270000|2024-12-27 11:01:10|10735.5|10723.5|10735.5|10723.5|10735.5|10723.5|10735.5|10723.5|0
1735297300000|2024-12-27 11:01:40|10733.1|10721.1|10733.7|10721.7|10733.7|10721.7|10732.3|10720.3|0
1735297320000|2024-12-27 11:02:00|10733.1|10721.1|10728.1|10716.1|10733.1|10721.1|10728.1|10716.1|1
1735297330000|2024-12-27 11:02:10|10726.5|10714.5|10726.5|10714.5|10726.5|10714.5|10726.5|10714.5|0
1735297340000|2024-12-27 11:02:20|10725.5|10713.5|10725.5|10713.5|10725.5|10713.5|10725.5|10713.5|0
1735297370000|2024-12-27 11:02:50|10729.5|10717.5|10735.4|10723.4|10735.4|10723.4|10729.5|10717.5|0
1735297380000|2024-12-27 11:03:00|10738.4|10726.4|10739.6|10727.6|10740.1|10728.1|10738.4|10726.4|0
1735297390000|2024-12-27 11:03:10|10738.9|10726.9|10740.5|10728.5|10740.5|10728.5|10738.1|10726.1|0
1735297400000|2024-12-27 11:03:20|10739.9|10727.9|10736.9|10724.9|10741.4|10729.4|10734.4|10722.4|0
1735297410000|2024-12-27 11:03:30|10736.4|10724.4|10738.2|10726.2|10738.5|10726.5|10736.4|10724.4|0
1735297420000|2024-12-27 11:03:40|10738|10726|10739|10727|10739|10727|10738|10726|0
1735297430000|2024-12-27 11:03:50|10738.5|10726.5|10739.6|10727.6|10739.6|10727.6|10736.3|10724.3|0
1735297440000|2024-12-27 11:04:00|10739.1|10727.1|10740.9|10728.9|10740.9|10728.9|10739.1|10727.1|0
1735297450000|2024-12-27 11:04:10|10741.6|10729.6|10742.6|10730.6|10742.9|10730.9|10741.1|10729.1|0
1735297460000|2024-12-27 11:04:20|10742.9|10730.9|10742.6|10730.6|10742.9|10730.9|10742.6|10730.6|0
1735297480000|2024-12-27 11:04:40|10742.9|10730.9|10743.1|10731.1|10743.1|10731.1|10742.9|10730.9|0
1735297490000|2024-12-27 11:04:50|10744.6|10732.6|10736|10724|10745.1|10733.1|10732.4|10720.4|5
1735297500000|2024-12-27 11:05:00|10737.6|10725.6|10741|10729|10741|10729|10737.6|10725.6|1
1735297510000|2024-12-27 11:05:10|10743.6|10731.6|10733.7|10721.7|10743.6|10731.6|10729.3|10717.3|2
1735297520000|2024-12-27 11:05:20|10733.4|10721.4|10733.9|10721.9|10733.9|10721.9|10732.5|10720.5|0
1735297530000|2024-12-27 11:05:30|10734.2|10722.2|10733.5|10721.5|10734.4|10722.4|10733|10721|0
1735297540000|2024-12-27 11:05:40|10733.2|10721.2|10748.5|10736.5|10748.5|10736.5|10730.2|10718.2|7
1735297550000|2024-12-27 11:05:50|10750.1|10738.1|10753.5|10741.5|10755.5|10743.5|10750.1|10738.1|2
1735297560000|2024-12-27 11:06:00|10753.7|10741.7|10753.8|10741.8|10755.5|10743.5|10752.4|10740.4|5
1735297570000|2024-12-27 11:06:10|10753.5|10741.5|10753.5|10741.5|10753.5|10741.5|10753.5|10741.5|0
1735297580000|2024-12-27 11:06:20|10753.8|10741.8|10757.3|10745.3|10757.3|10745.3|10753.5|10741.5|1
1735297590000|2024-12-27 11:06:30|10757.1|10745.1|10761.4|10749.4|10783.1|10771.1|10757.1|10745.1|3
1735297600000|2024-12-27 11:06:40|10761.1|10749.1|10768.4|10756.4|10768.4|10756.4|10761.1|10749.1|0
1735297610000|2024-12-27 11:06:50|10770.1|10758.1|10778.7|10766.7|10778.7|10766.7|10770.1|10758.1|0
1735297620000|2024-12-27 11:07:00|10789.4|10777.4|10784.3|10772.3|10789.4|10777.4|10783.8|10771.8|5
1735297630000|2024-12-27 11:07:10|10785.3|10773.3|10793|10781|10797.6|10785.6|10784.8|10772.8|0
1735297640000|2024-12-27 11:07:20|10793.3|10781.3|10794|10782|10794|10782|10793.3|10781.3|0
1735297650000|2024-12-27 11:07:30|10795.5|10783.5|10775.6|10763.6|10795.5|10783.5|10774.1|10762.1|3
1735297660000|2024-12-27 11:07:40|10773.7|10761.7|10772.8|10760.8|10773.7|10761.7|10771.7|10759.7|1
1735297670000|2024-12-27 11:07:50|10772.3|10760.3|10769.1|10757.1|10772.3|10760.3|10769.1|10757.1|0
1735297680000|2024-12-27 11:08:00|10765.1|10753.1|10769.9|10757.9|10769.9|10757.9|10765.1|10753.1|1
1735297690000|2024-12-27 11:08:10|10772.8|10760.8|10807.5|10795.5|10807.5|10795.5|10770.6|10758.6|3
1735297700000|2024-12-27 11:08:20|10808.3|10796.3|10807.1|10795.1|10808.8|10796.8|10804.8|10792.8|1
1735297710000|2024-12-27 11:08:30|10808.2|10796.2|10808.1|10796.1|10811.1|10799.1|10807.9|10795.9|3
1735297720000|2024-12-27 11:08:40|10810.9|10798.9|10811.4|10799.4|10811.4|10799.4|10810.9|10798.9|0
1735297740000|2024-12-27 11:09:00|10812.6|10800.6|10809.9|10797.9|10812.6|10800.6|10809.9|10797.9|1
1735297750000|2024-12-27 11:09:10|10806.6|10794.6|10800.7|10788.7|10806.6|10794.6|10800.7|10788.7|0
1735297760000|2024-12-27 11:09:20|10794.1|10782.1|10792.5|10780.5|10797.1|10785.1|10790.7|10778.7|1
1735297770000|2024-12-27 11:09:30|10791.2|10779.2|10791.2|10779.2|10791.2|10779.2|10791.2|10779.2|0
1735297780000|2024-12-27 11:09:40|10790.1|10778.1|10789|10777|10790.1|10778.1|10789|10777|0
1735297790000|2024-12-27 11:09:50|10790|10778|10791|10779|10791|10779|10790|10778|0
1735297800000|2024-12-27 11:10:00|10791.8|10779.8|10797.6|10785.6|10797.6|10785.6|10791.8|10779.8|0
1735297810000|2024-12-27 11:10:10|10797.4|10785.4|10797|10785|10797.4|10785.4|10796.5|10784.5|0
1735297820000|2024-12-27 11:10:20|10796.3|10784.3|10796|10784|10796.3|10784.3|10796|10784|1
1735297830000|2024-12-27 11:10:30|10797.1|10785.1|10797.1|10785.1|10797.1|10785.1|10797.1|10785.1|0
1735297840000|2024-12-27 11:10:40|10797.4|10785.4|10797.1|10785.1|10797.4|10785.4|10797.1|10785.1|0
1735297850000|2024-12-27 11:10:50|10799.8|10787.8|10802.4|10790.4|10803.1|10791.1|10799.8|10787.8|0
1735297880000|2024-12-27 11:11:20|10801.8|10789.8|10787.4|10775.4|10801.8|10789.8|10787.4|10775.4|1
1735297900000|2024-12-27 11:11:40|10784|10772|10784.4|10772.4|10784.6|10772.6|10784|10772|0
1735297910000|2024-12-27 11:11:50|10783.6|10771.6|10786.3|10774.3|10786.5|10774.5|10782|10770|0
1735297920000|2024-12-27 11:12:00|10787.7|10775.7|10787.8|10775.8|10787.8|10775.8|10787.5|10775.5|0
1735297930000|2024-12-27 11:12:10|10788|10776|10786|10774|10789|10777|10786|10774|2
1735297940000|2024-12-27 11:12:20|10786.2|10774.2|10786.7|10774.7|10786.7|10774.7|10786.2|10774.2|0
1735297950000|2024-12-27 11:12:30|10784.8|10772.8|10790|10778|10790|10778|10784.5|10772.5|8
1735297960000|2024-12-27 11:12:40|10789.3|10777.3|10789.3|10777.3|10789.3|10777.3|10789.3|10777.3|0
1735297970000|2024-12-27 11:12:50|10792.1|10780.1|10791|10779|10792.1|10780.1|10791|10779|0
1735297980000|2024-12-27 11:13:00|10791.9|10779.9|10794.9|10782.9|10794.9|10782.9|10791.9|10779.9|0
1735297990000|2024-12-27 11:13:10|10780.8|10768.8|10780.8|10768.8|10780.8|10768.8|10780.8|10768.8|1
1735298010000|2024-12-27 11:13:30|10780.3|10768.3|10774.5|10762.5|10785|10773|10772.7|10760.7|1
1735298020000|2024-12-27 11:13:40|10772.1|10760.1|10767.6|10755.6|10772.1|10760.1|10766.5|10754.5|1
1735298030000|2024-12-27 11:13:50|10770.4|10758.4|10770.1|10758.1|10770.9|10758.9|10769.4|10757.4|1
1735298040000|2024-12-27 11:14:00|10767.9|10755.9|10767.2|10755.2|10767.9|10755.9|10767.2|10755.2|0
1735298050000|2024-12-27 11:14:10|10767.5|10755.5|10767.5|10755.5|10767.5|10755.5|10767.5|10755.5|0
1735298080000|2024-12-27 11:14:40|10766.1|10754.1|10764.2|10752.2|10766.1|10754.1|10764.2|10752.2|0
1735298090000|2024-12-27 11:14:50|10763.7|10751.7|10763.5|10751.5|10763.7|10751.7|10763.2|10751.2|0
1735298100000|2024-12-27 11:15:00|10763.7|10751.7|10757.5|10745.5|10763.7|10751.7|10757|10745|3
1735298110000|2024-12-27 11:15:10|10759.7|10747.7|10757|10745|10760.4|10748.4|10756.8|10744.8|0
1735298130000|2024-12-27 11:15:30|10755|10743|10749.1|10737.1|10755|10743|10749.1|10737.1|1
1735298140000|2024-12-27 11:15:40|10750.8|10738.8|10752.4|10740.4|10752.6|10740.6|10750.8|10738.8|0
1735298160000|2024-12-27 11:16:00|10754.3|10742.3|10759.5|10747.5|10759.5|10747.5|10754.3|10742.3|0
1735298230000|2024-12-27 11:17:10|10763.9|10751.9|10765.2|10753.2|10765.2|10753.2|10763.9|10751.9|0
1735298260000|2024-12-27 11:17:40|10765.7|10753.7|10766.2|10754.2|10766.2|10754.2|10765.7|10753.7|0
1735298270000|2024-12-27 11:17:50|10766.5|10754.5|10767|10755|10767|10755|10766.5|10754.5|0
1735298290000|2024-12-27 11:18:10|10768.4|10756.4|10768.4|10756.4|10768.4|10756.4|10768.4|10756.4|0
1735298300000|2024-12-27 11:18:20|10768.6|10756.6|10768.6|10756.6|10768.6|10756.6|10768.6|10756.6|0
1735298310000|2024-12-27 11:18:30|10773.9|10761.9|10780.1|10768.1|10780.1|10768.1|10773.9|10761.9|1
1735298320000|2024-12-27 11:18:40|10780.6|10768.6|10780.6|10768.6|10780.6|10768.6|10780.6|10768.6|0
1735298340000|2024-12-27 11:19:00|10780.4|10768.4|10780.4|10768.4|10780.4|10768.4|10780.4|10768.4|0
1735298360000|2024-12-27 11:19:20|10780.7|10768.7|10779|10767|10780.7|10768.7|10778.5|10766.5|2
1735298380000|2024-12-27 11:19:40|10775.4|10763.4|10775.1|10763.1|10775.4|10763.4|10771.3|10759.3|0
1735298390000|2024-12-27 11:19:50|10776.3|10764.3|10778.2|10766.2|10778.2|10766.2|10776.3|10764.3|0
1735298400000|2024-12-27 11:20:00|10778.5|10766.5|10779.7|10767.7|10779.7|10767.7|10778.5|10766.5|0
1735298410000|2024-12-27 11:20:10|10777.8|10765.8|10775.2|10763.2|10777.8|10765.8|10775.2|10763.2|0
1735298420000|2024-12-27 11:20:20|10775.7|10763.7|10776.5|10764.5|10776.5|10764.5|10775.7|10763.7|1
1735298430000|2024-12-27 11:20:30|10776.7|10764.7|10778|10766|10778|10766|10776.7|10764.7|0
1735298440000|2024-12-27 11:20:40|10778.2|10766.2|10782|10770|10782|10770|10778.2|10766.2|0
1735298460000|2024-12-27 11:21:00|10782.4|10770.4|10782.4|10770.4|10782.4|10770.4|10782.4|10770.4|0
1735298480000|2024-12-27 11:21:20|10782.7|10770.7|10784.1|10772.1|10784.1|10772.1|10782.7|10770.7|0
1735298500000|2024-12-27 11:21:40|10784.2|10772.2|10784.2|10772.2|10784.2|10772.2|10784.2|10772.2|0
1735298520000|2024-12-27 11:22:00|10783.8|10771.8|10792.4|10780.4|10793.1|10781.1|10783.8|10771.8|1
1735298530000|2024-12-27 11:22:10|10792.7|10780.7|10760.9|10748.9|10793.9|10781.9|10757|10745|13
1735298540000|2024-12-27 11:22:20|10760.6|10748.6|10755.9|10743.9|10761.9|10749.9|10754.4|10742.4|1
1735298550000|2024-12-27 11:22:30|10756.1|10744.1|10759.6|10747.6|10759.9|10747.9|10756.1|10744.1|0
1735298560000|2024-12-27 11:22:40|10759|10747|10739.8|10727.8|10759|10747|10737.8|10725.8|1
1735298570000|2024-12-27 11:22:50|10739.5|10727.5|10742|10730|10742|10730|10736|10724|2
1735298580000|2024-12-27 11:23:00|10741.8|10729.8|10748.3|10736.3|10751.6|10739.6|10741.3|10729.3|3
1735298590000|2024-12-27 11:23:10|10746.5|10734.5|10742|10730|10746.5|10734.5|10742|10730|0
1735298600000|2024-12-27 11:23:20|10742.3|10730.3|10742.3|10730.3|10742.3|10730.3|10742.3|10730.3|0
1735298610000|2024-12-27 11:23:30|10742|10730|10740.8|10728.8|10742|10730|10740.3|10728.3|0
1735298630000|2024-12-27 11:23:50|10742.4|10730.4|10744.5|10732.5|10744.5|10732.5|10742.4|10730.4|0
1735298640000|2024-12-27 11:24:00|10744|10732|10744.1|10732.1|10744.1|10732.1|10744|10732|0
1735298650000|2024-12-27 11:24:10|10744.5|10732.5|10745.1|10733.1|10745.4|10733.4|10744.5|10732.5|1
1735298660000|2024-12-27 11:24:20|10744.4|10732.4|10743.7|10731.7|10744.4|10732.4|10743.7|10731.7|0
1735298670000|2024-12-27 11:24:30|10746.7|10734.7|10753.4|10741.4|10753.4|10741.4|10746.7|10734.7|1
1735298680000|2024-12-27 11:24:40|10755.3|10743.3|10757.7|10745.7|10758|10746|10755.3|10743.3|0
1735298690000|2024-12-27 11:24:50|10758|10746|10758.8|10746.8|10759.6|10747.6|10758|10746|1
1735298700000|2024-12-27 11:25:00|10759.1|10747.1|10759.3|10747.3|10759.3|10747.3|10759.1|10747.1|0
1735298710000|2024-12-27 11:25:10|10759.1|10747.1|10761|10749|10761.6|10749.6|10758.3|10746.3|0
1735298720000|2024-12-27 11:25:20|10756.7|10744.7|10755.9|10743.9|10756.7|10744.7|10755.7|10743.7|2
1735298740000|2024-12-27 11:25:40|10762.2|10750.2|10764.4|10752.4|10764.7|10752.7|10762.2|10750.2|0
1735298760000|2024-12-27 11:26:00|10769.4|10757.4|10769.4|10757.4|10769.4|10757.4|10769.4|10757.4|0
1735298770000|2024-12-27 11:26:10|10768.7|10756.7|10768.7|10756.7|10768.7|10756.7|10768.7|10756.7|0
1735298780000|2024-12-27 11:26:20|10769.5|10757.5|10766.6|10754.6|10769.5|10757.5|10766.6|10754.6|0
1735298800000|2024-12-27 11:26:40|10768.2|10756.2|10768.1|10756.1|10768.5|10756.5|10768.1|10756.1|0
1735298820000|2024-12-27 11:27:00|10768.3|10756.3|10768.9|10756.9|10768.9|10756.9|10768.1|10756.1|2
1735298830000|2024-12-27 11:27:10|10768.8|10756.8|10768.8|10756.8|10768.8|10756.8|10768.8|10756.8|0
1735298840000|2024-12-27 11:27:20|10768.3|10756.3|10769.5|10757.5|10769.5|10757.5|10768.3|10756.3|0
1735298860000|2024-12-27 11:27:40|10770|10758|10770|10758|10770|10758|10770|10758|0
1735298870000|2024-12-27 11:27:50|10771.1|10759.1|10771.5|10759.5|10771.5|10759.5|10771.1|10759.1|0
1735298880000|2024-12-27 11:28:00|10771.7|10759.7|10772.5|10760.5|10772.5|10760.5|10771.7|10759.7|0
1735298890000|2024-12-27 11:28:10|10772.8|10760.8|10773.6|10761.6|10773.6|10761.6|10772.8|10760.8|0
1735298900000|2024-12-27 11:28:20|10773.7|10761.7|10777.6|10765.6|10779.5|10767.5|10773.7|10761.7|1
1735298910000|2024-12-27 11:28:30|10777.8|10765.8|10777.8|10765.8|10777.8|10765.8|10777.8|10765.8|0
1735298930000|2024-12-27 11:28:50|10779.1|10767.1|10781.3|10769.3|10781.3|10769.3|10779.1|10767.1|0
1735298940000|2024-12-27 11:29:00|10781.6|10769.6|10781.8|10769.8|10781.8|10769.8|10781.6|10769.6|0
1735298950000|2024-12-27 11:29:10|10780.7|10768.7|10780.1|10768.1|10780.7|10768.7|10780.1|10768.1|0
1735298960000|2024-12-27 11:29:20|10779.8|10767.8|10778.6|10766.6|10779.8|10767.8|10778.6|10766.6|0
1735298980000|2024-12-27 11:29:40|10778.1|10766.1|10777.4|10765.4|10778.1|10766.1|10777.4|10765.4|0
1735298990000|2024-12-27 11:29:50|10778|10766|10773.9|10761.9|10778|10766|10773.9|10761.9|1
1735299000000|2024-12-27 11:30:00|10772.8|10760.8|10772.3|10760.3|10772.8|10760.8|10772.3|10760.3|0
1735299010000|2024-12-27 11:30:10|10773.3|10761.3|10775.3|10763.3|10775.3|10763.3|10773.3|10761.3|1
1735299030000|2024-12-27 11:30:30|10784.8|10772.8|10782|10770|10784.8|10772.8|10782|10770|12
1735299040000|2024-12-27 11:30:40|10782.3|10770.3|10782.3|10770.3|10782.3|10770.3|10782.3|10770.3|0
1735299050000|2024-12-27 11:30:50|10782.6|10770.6|10783.3|10771.3|10783.3|10771.3|10782.6|10770.6|0
1735299060000|2024-12-27 11:31:00|10786|10774|10787.8|10775.8|10787.8|10775.8|10786|10774|0
1735299070000|2024-12-27 11:31:10|10788.1|10776.1|10785.3|10773.3|10788.1|10776.1|10785.3|10773.3|2
1735299090000|2024-12-27 11:31:30|10785|10773|10784.6|10772.6|10785|10773|10783.2|10771.2|1
1735299100000|2024-12-27 11:31:40|10785.3|10773.3|10787|10775|10787|10775|10784|10772|1
1735299110000|2024-12-27 11:31:50|10790.7|10778.7|10803.8|10791.8|10804.9|10792.9|10790.7|10778.7|3
1735299120000|2024-12-27 11:32:00|10804.1|10792.1|10806.9|10794.9|10806.9|10794.9|10804.1|10792.1|0
1735299130000|2024-12-27 11:32:10|10807.4|10795.4|10807.2|10795.2|10807.4|10795.4|10807.2|10795.2|0
1735299140000|2024-12-27 11:32:20|10807.4|10795.4|10807.4|10795.4|10807.4|10795.4|10807.4|10795.4|0
1735299150000|2024-12-27 11:32:30|10807.7|10795.7|10806.2|10798.2|10807.9|10798.2|10806.2|10795.7|0
1735299160000|2024-12-27 11:32:40|10806.5|10798.5|10805.3|10799.3|10806.5|10799.3|10805.3|10798|0
1735299170000|2024-12-27 11:32:50|10799.2|10787.2|10799|10787|10801.8|10789.8|10798.9|10786.9|7
1735299180000|2024-12-27 11:33:00|10799.7|10787.7|10810.1|10798.1|10810.1|10798.1|10799.7|10787.7|0
1735299200000|2024-12-27 11:33:20|10808.9|10796.9|10808.6|10796.6|10808.9|10796.9|10808.6|10796.6|0
1735299210000|2024-12-27 11:33:30|10808.4|10796.4|10808.4|10796.4|10808.4|10796.4|10808.4|10796.4|0
1735299220000|2024-12-27 11:33:40|10804.9|10792.9|10804.9|10792.9|10804.9|10792.9|10804.9|10792.9|0
1735299230000|2024-12-27 11:33:50|10805.2|10793.2|10809.4|10797.4|10809.6|10797.6|10805.2|10793.2|0
1735299240000|2024-12-27 11:34:00|10809.1|10797.1|10809.1|10797.1|10809.1|10797.1|10809.1|10797.1|0
1735299250000|2024-12-27 11:34:10|10809.4|10797.4|10810.8|10798.8|10811.1|10799.1|10809.4|10797.4|0
1735299260000|2024-12-27 11:34:20|10810.6|10798.6|10810.6|10798.6|10810.6|10798.6|10810.6|10798.6|0
1735299270000|2024-12-27 11:34:30|10806.8|10794.8|10805.7|10793.7|10807.6|10795.6|10805.7|10793.7|4
1735299300000|2024-12-27 11:35:00|10801|10789|10804.6|10792.6|10804.9|10792.9|10801|10789|0
1735299310000|2024-12-27 11:35:10|10804.1|10792.1|10804.1|10792.1|10804.4|10792.4|10803.9|10791.9|0
1735299320000|2024-12-27 11:35:20|10803.9|10791.9|10804.1|10792.1|10804.1|10792.1|10803.9|10791.9|0
1735299330000|2024-12-27 11:35:30|10803.9|10791.9|10801.1|10789.1|10804.1|10792.1|10801.1|10789.1|0
1735299340000|2024-12-27 11:35:40|10799.5|10787.5|10799.3|10787.3|10800.1|10788.1|10799.3|10787.3|0
1735299350000|2024-12-27 11:35:50|10799.6|10787.6|10798.3|10786.3|10799.6|10787.6|10797.6|10785.6|0
1735299360000|2024-12-27 11:36:00|10798.6|10786.6|10812.2|10800.2|10812.2|10800.2|10798.6|10786.6|4
1735299370000|2024-12-27 11:36:10|10812.8|10800.8|10813.7|10801.7|10813.7|10801.7|10812.8|10800.8|0
1735299380000|2024-12-27 11:36:20|10813.2|10801.2|10811.7|10799.7|10813.2|10801.2|10811.5|10799.5|1
1735299390000|2024-12-27 11:36:30|10812|10800|10812.2|10800.2|10812.2|10800.2|10809.7|10797.7|1
1735299400000|2024-12-27 11:36:40|10812.5|10800.5|10817.2|10805.2|10817.2|10808.3|10812.5|10800.5|2
1735299410000|2024-12-27 11:36:50|10817.6|10805.6|10824.8|10812.8|10824.8|10812.8|10815.3|10803.3|4
1735299420000|2024-12-27 11:37:00|10826.3|10814.3|10824.4|10812.4|10826.3|10814.3|10823.1|10811.1|0
1735299430000|2024-12-27 11:37:10|10825.2|10813.2|10825.5|10813.5|10825.5|10813.5|10823.8|10811.8|0
1735299440000|2024-12-27 11:37:20|10825.7|10813.7|10825.7|10813.7|10825.7|10813.7|10825.7|10813.7|0
1735299450000|2024-12-27 11:37:30|10825.5|10813.5|10825.8|10813.8|10825.8|10813.8|10825.5|10813.5|0
1735299460000|2024-12-27 11:37:40|10826|10814|10828.5|10816.5|10828.9|10816.9|10826|10814|6
1735299470000|2024-12-27 11:37:50|10829.5|10817.5|10837.6|10825.6|10837.6|10825.6|10829.5|10817.5|6
1735299480000|2024-12-27 11:38:00|10838.5|10826.5|10837|10825|10838.5|10826.5|10837|10825|0
1735299490000|2024-12-27 11:38:10|10832.7|10824.7|10827.4|10815.4|10833|10824.7|10827.4|10815.4|3
1735299500000|2024-12-27 11:38:20|10826.9|10814.9|10820.4|10808.4|10826.9|10814.9|10820.1|10808.1|0
1735299510000|2024-12-27 11:38:30|10821.4|10809.4|10822.9|10810.9|10823.8|10811.8|10821.4|10809.4|4
1735299520000|2024-12-27 11:38:40|10823.9|10811.9|10829.1|10817.1|10829.6|10817.6|10823.9|10811.9|0
1735299530000|2024-12-27 11:38:50|10829.4|10817.4|10832.1|10820.1|10832.1|10820.1|10829.4|10817.4|0
1735299560000|2024-12-27 11:39:20|10832.7|10820.7|10832.8|10820.8|10833|10821|10832.7|10820.7|0
1735299580000|2024-12-27 11:39:40|10833.2|10821.2|10833.2|10821.2|10833.2|10821.2|10833.2|10821.2|0
1735299590000|2024-12-27 11:39:50|10834.2|10822.2|10826.5|10814.5|10834.2|10822.2|10826.5|10814.5|2
1735299600000|2024-12-27 11:40:00|10825.4|10813.4|10829.1|10817.1|10829.1|10817.1|10824.7|10812.7|1
1735299610000|2024-12-27 11:40:10|10824.8|10812.8|10812.3|10800.3|10824.8|10812.8|10812|10800|4
1735299620000|2024-12-27 11:40:20|10812|10800|10810.7|10798.7|10812.5|10800.5|10810.7|10798.7|1
1735299630000|2024-12-27 11:40:30|10810.1|10798.1|10811.3|10799.3|10811.9|10799.9|10810.1|10798.1|0
1735299640000|2024-12-27 11:40:40|10808.5|10796.5|10808.8|10796.8|10810.5|10798.5|10808.5|10796.5|0
1735299650000|2024-12-27 11:40:50|10808.5|10796.5|10809.3|10797.3|10809.3|10797.3|10808.5|10796.5|1
1735299660000|2024-12-27 11:41:00|10807.7|10795.7|10804.1|10792.1|10807.7|10795.7|10803.8|10791.8|0
1735299670000|2024-12-27 11:41:10|10803.8|10791.8|10814.8|10802.8|10815.8|10803.8|10803.8|10791.8|2
1735299680000|2024-12-27 11:41:20|10815.3|10803.3|10819.3|10807.3|10819.5|10807.5|10814.9|10802.9|0
1735299690000|2024-12-27 11:41:30|10819|10807|10825.8|10813.8|10825.8|10813.8|10819|10807|0
1735299700000|2024-12-27 11:41:40|10825.4|10813.4|10827.3|10815.3|10827.3|10815.3|10824.4|10812.4|0
1735299710000|2024-12-27 11:41:50|10827.6|10815.6|10831.1|10819.1|10831.1|10819.1|10827.6|10815.6|0
1735299730000|2024-12-27 11:42:10|10830.4|10818.4|10831.7|10819.7|10831.7|10819.7|10830.4|10818.4|0
1735299740000|2024-12-27 11:42:20|10839.9|10827.9|10839.2|10827.2|10840.2|10828.2|10838.9|10826.9|2
1735299750000|2024-12-27 11:42:30|10839.4|10827.4|10839.2|10827.2|10839.4|10827.4|10839|10827|0
1735299760000|2024-12-27 11:42:40|10835.3|10823.3|10837.5|10825.5|10837.5|10825.5|10835.3|10823.3|1
1735299770000|2024-12-27 11:42:50|10837.9|10825.9|10837.9|10825.9|10837.9|10825.9|10837.9|10825.9|0
1735299780000|2024-12-27 11:43:00|10836.6|10824.6|10834.3|10822.3|10836.6|10824.6|10834.3|10822.3|2
1735299790000|2024-12-27 11:43:10|10834.5|10822.5|10833.8|10821.8|10834.5|10822.5|10833.8|10821.8|0
1735299800000|2024-12-27 11:43:20|10833.6|10821.6|10829.4|10817.4|10833.6|10821.6|10829.4|10817.4|1
1735299810000|2024-12-27 11:43:30|10830.3|10818.3|10828.1|10816.1|10830.3|10818.3|10828.1|10816.1|0
1735299820000|2024-12-27 11:43:40|10827.8|10815.8|10827.6|10815.6|10827.8|10815.8|10827.6|10815.6|0
1735299830000|2024-12-27 11:43:50|10833.3|10821.3|10833.1|10821.1|10833.4|10821.4|10833.1|10821.1|0
1735299840000|2024-12-27 11:44:00|10833.7|10821.7|10833.5|10821.5|10833.7|10821.7|10833.5|10821.5|0
1735299850000|2024-12-27 11:44:10|10834|10822|10835|10823|10835|10823|10834|10822|0
1735299860000|2024-12-27 11:44:20|10835.3|10823.3|10830.8|10818.8|10836.9|10824.9|10830.8|10818.8|2
1735299870000|2024-12-27 11:44:30|10831.3|10819.3|10831.8|10819.8|10831.8|10819.8|10831.3|10819.3|0
1735299890000|2024-12-27 11:44:50|10832.7|10820.7|10833.5|10821.5|10833.5|10821.5|10832.7|10820.7|1
1735299900000|2024-12-27 11:45:00|10833.8|10821.8|10834.3|10822.3|10834.3|10822.3|10833.8|10821.8|0
1735299910000|2024-12-27 11:45:10|10833.9|10821.9|10850.3|10838.3|10850.3|10838.3|10833.9|10821.9|4
1735299920000|2024-12-27 11:45:20|10846.5|10834.5|10846.6|10834.6|10846.6|10834.6|10842.2|10830.2|0
1735299930000|2024-12-27 11:45:30|10847.3|10835.3|10847.3|10835.3|10847.3|10835.3|10847.3|10835.3|0
1735299940000|2024-12-27 11:45:40|10847|10835|10843.7|10831.7|10849.8|10837.8|10843.7|10831.7|0
1735299960000|2024-12-27 11:46:00|10841.5|10829.5|10843.3|10831.3|10844.9|10832.9|10825.7|10813.7|6
1735299970000|2024-12-27 11:46:10|10840.8|10828.8|10843.4|10831.4|10843.4|10831.4|10840.8|10828.8|2
1735299980000|2024-12-27 11:46:20|10842.1|10830.1|10842.1|10830.1|10842.1|10830.1|10842.1|10830.1|0
1735300020000|2024-12-27 11:47:00|10843.2|10831.2|10843.7|10831.7|10843.7|10831.7|10842.5|10830.5|0
1735300030000|2024-12-27 11:47:10|10843.5|10831.5|10843.5|10831.5|10843.5|10831.5|10843.5|10831.5|0
1735300040000|2024-12-27 11:47:20|10843.2|10831.2|10843.5|10831.5|10843.5|10831.5|10843.2|10831.2|0
1735300050000|2024-12-27 11:47:30|10843.2|10831.2|10843.8|10831.8|10843.8|10831.8|10843.2|10831.2|0
1735300080000|2024-12-27 11:48:00|10844.7|10832.7|10844.7|10832.7|10844.9|10832.9|10844.7|10832.7|0
1735300090000|2024-12-27 11:48:10|10845.9|10833.9|10844.3|10832.3|10845.9|10833.9|10844.3|10832.3|0
1735300100000|2024-12-27 11:48:20|10845.1|10833.1|10845.3|10833.3|10845.8|10833.8|10845.1|10833.1|0
1735300120000|2024-12-27 11:48:40|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|0
1735300140000|2024-12-27 11:49:00|10846.1|10834.1|10846.3|10834.3|10846.3|10834.3|10846.1|10834.1|1
1735300150000|2024-12-27 11:49:10|10846.6|10834.6|10846.8|10834.8|10847.3|10835.3|10846.6|10834.6|0
1735300160000|2024-12-27 11:49:20|10847.1|10835.1|10847.3|10835.3|10847.8|10835.8|10847.1|10835.1|0
1735300170000|2024-12-27 11:49:30|10852.2|10840.2|10853.9|10841.9|10853.9|10841.9|10852.2|10840.2|0
1735300180000|2024-12-27 11:49:40|10853.7|10841.7|10852.8|10840.8|10853.7|10841.7|10852.8|10840.8|0
1735300200000|2024-12-27 11:50:00|10854.4|10842.4|10852|10840|10855.2|10843.2|10852|10840|1
1735300210000|2024-12-27 11:50:10|10854.5|10842.5|10856.5|10844.5|10856.5|10844.5|10854|10842|0
1735300220000|2024-12-27 11:50:20|10856.2|10844.2|10853.3|10841.3|10856.2|10844.2|10853.3|10841.3|0
1735300230000|2024-12-27 11:50:30|10853.2|10841.2|10847.9|10835.9|10853.2|10841.2|10847.1|10835.1|0
1735300240000|2024-12-27 11:50:40|10847.6|10835.6|10846|10834|10847.6|10835.6|10845.6|10833.6|0
1735300250000|2024-12-27 11:50:50|10846.6|10834.6|10846.6|10834.6|10846.6|10834.6|10846.6|10834.6|0
1735300300000|2024-12-27 11:51:40|10847.5|10835.5|10848|10836|10848|10836|10847|10835|0
1735300320000|2024-12-27 11:52:00|10848.5|10836.5|10848.5|10836.5|10848.7|10836.7|10848.5|10836.5|0
1735300330000|2024-12-27 11:52:10|10849.6|10837.6|10849.7|10837.7|10849.8|10837.8|10849.6|10837.6|0
1735300340000|2024-12-27 11:52:20|10850|10838|10850.2|10838.2|10850.2|10838.2|10850|10838|0
1735300350000|2024-12-27 11:52:30|10850.7|10838.7|10850.7|10838.7|10850.7|10838.7|10850.7|10838.7|0
1735300370000|2024-12-27 11:52:50|10853.1|10841.1|10853.1|10841.1|10855.1|10843.1|10840.1|10828.1|3
1735300380000|2024-12-27 11:53:00|10862.6|10850.6|10862.6|10850.6|10862.6|10850.6|10862.6|10850.6|1
1735300390000|2024-12-27 11:53:10|10867|10855|10870.1|10858.1|10870.3|10858.3|10867|10855|3
1735300400000|2024-12-27 11:53:20|10870.6|10858.6|10868.8|10856.8|10872.1|10864.1|10868.8|10856.8|0
1735300410000|2024-12-27 11:53:30|10869.1|10857.1|10869.6|10857.6|10869.6|10857.6|10869.1|10857.1|0
1735300420000|2024-12-27 11:53:40|10882|10870|10883|10871|10883|10871|10882|10870|1
1735300430000|2024-12-27 11:53:50|10880.6|10868.6|10877.7|10865.7|10880.6|10869.6|10877.6|10865.7|1
1735300440000|2024-12-27 11:54:00|10878|10866|10871|10859|10878.5|10866.5|10871|10859|1
1735300450000|2024-12-27 11:54:10|10870.4|10858.4|10870.4|10858.4|10870.4|10858.4|10870.4|10858.4|0
1735300470000|2024-12-27 11:54:30|10870.6|10858.6|10872.8|10860.8|10872.8|10860.8|10870.6|10858.6|1
1735300490000|2024-12-27 11:54:50|10873.7|10861.7|10874.2|10862.2|10874.2|10862.2|10873.7|10861.7|1
1735300500000|2024-12-27 11:55:00|10874.5|10862.5|10875.2|10863.2|10875.2|10863.2|10872.3|10860.3|0
1735300510000|2024-12-27 11:55:10|10877.4|10865.4|10877.2|10865.2|10878|10866|10877.2|10865.2|1
1735300530000|2024-12-27 11:55:30|10877|10865|10877|10865|10877.5|10865.5|10876.1|10864.1|0
1735300540000|2024-12-27 11:55:40|10877.4|10865.4|10877.4|10865.4|10877.4|10865.4|10877.4|10865.4|0
1735300560000|2024-12-27 11:56:00|10881|10869|10881|10869|10881|10869|10881|10869|1
1735300570000|2024-12-27 11:56:10|10881.2|10869.2|10881.2|10869.2|10881.2|10869.2|10881.2|10869.2|0
1735300580000|2024-12-27 11:56:20|10881.8|10869.8|10882|10870|10882|10870|10881.8|10869.8|0
1735300590000|2024-12-27 11:56:30|10882.5|10870.5|10912.4|10900.4|10912.7|10900.7|10882.5|10870.5|7
1735300600000|2024-12-27 11:56:40|10913.4|10901.4|10920.7|10908.7|10920.7|10908.7|10913.4|10901.4|3
1735300610000|2024-12-27 11:56:50|10921|10909|10926.1|10914.1|10926.7|10914.7|10921|10909|5
1735300620000|2024-12-27 11:57:00|10925.2|10913.2|10919.4|10907.4|10925.2|10913.2|10913.4|10901.4|4
1735300630000|2024-12-27 11:57:10|10919.9|10907.9|10924.3|10912.3|10924.5|10912.5|10919|10907.9|0
1735300640000|2024-12-27 11:57:20|10925.6|10913.6|10927.5|10915.5|10927.5|10915.5|10925.6|10913.6|0
1735300650000|2024-12-27 11:57:30|10926.4|10918.4|10931.7|10919.7|10931.7|10919.7|10926.4|10918.4|2
1735300660000|2024-12-27 11:57:40|10932.8|10920.8|10934.8|10922.8|10935.5|10923.5|10932.8|10920.8|1
1735300670000|2024-12-27 11:57:50|10932.8|10924.8|10934.3|10922.3|10934.3|10924.8|10932.8|10922.3|0
1735300680000|2024-12-27 11:58:00|10932.6|10924.6|10932.6|10924.6|10932.6|10924.6|10932.6|10924.6|0
1735300700000|2024-12-27 11:58:20|10928.8|10916.8|10927.3|10915.3|10929.3|10917.3|10927.2|10915.2|1
1735300720000|2024-12-27 11:58:40|10927.9|10915.9|10927|10915|10928.2|10916.2|10927|10915|1
1735300730000|2024-12-27 11:58:50|10926.8|10914.8|10925.5|10913.5|10926.8|10914.8|10925.5|10913.5|0
1735300740000|2024-12-27 11:59:00|10923.9|10911.9|10922.5|10910.5|10923.9|10911.9|10922.4|10910.4|0
1735300750000|2024-12-27 11:59:10|10922.4|10910.4|10922.2|10910.2|10922.4|10910.4|10922.2|10910.2|0
1735300760000|2024-12-27 11:59:20|10922.9|10910.9|10923.7|10911.7|10923.7|10911.7|10922.9|10910.9|1
1735300770000|2024-12-27 11:59:30|10917.3|10905.3|10912.8|10900.8|10917.3|10905.3|10912.8|10900.8|1
1735300780000|2024-12-27 11:59:40|10913.6|10901.6|10914.7|10902.7|10914.9|10902.9|10913.6|10901.6|0
1735300790000|2024-12-27 11:59:50|10914.2|10902.2|10914|10902|10914.2|10902.2|10913.5|10901.5|0
1735300800000|2024-12-27 12:00:00|10910.7|10898.7|10892.3|10880.3|10910.7|10898.7|10892.3|10880.3|3
1735300810000|2024-12-27 12:00:10|10888.1|10876.1|10883.1|10871.1|10889|10877|10882.1|10870.1|2
1735300830000|2024-12-27 12:00:30|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|0
1735300840000|2024-12-27 12:00:40|10882.2|10870.2|10880.4|10868.4|10882.2|10870.2|10880.3|10868.3|0
1735300850000|2024-12-27 12:00:50|10878.6|10866.6|10865.8|10853.8|10878.6|10866.6|10862.8|10850.8|4
1735300860000|2024-12-27 12:01:00|10865.5|10853.5|10874.6|10862.6|10875.1|10863.1|10859.8|10849.8|3
1735300870000|2024-12-27 12:01:10|10874.3|10862.3|10865.5|10853.5|10874.3|10862.3|10865.5|10853.5|2
1735300880000|2024-12-27 12:01:20|10864.4|10852.4|10849.8|10837.8|10864.4|10852.4|10849.8|10837.8|3
1735300890000|2024-12-27 12:01:30|10848.8|10836.8|10844.8|10832.8|10848.8|10836.8|10842.3|10830.3|6
1735300900000|2024-12-27 12:01:40|10844.5|10832.5|10841.3|10829.3|10844.5|10832.5|10841.3|10829.3|0
1735300910000|2024-12-27 12:01:50|10837.8|10825.8|10825.9|10813.9|10837.8|10825.8|10825.9|10813.9|3
1735300920000|2024-12-27 12:02:00|10827.2|10815.2|10828.1|10816.1|10828.6|10816.6|10827.2|10815.2|2
1735300930000|2024-12-27 12:02:10|10828.3|10816.3|10832.1|10820.1|10832.1|10820.1|10828.3|10816.3|2
1735300940000|2024-12-27 12:02:20|10831.8|10819.8|10849.2|10837.2|10849.5|10837.5|10831.8|10819.8|3
1735300950000|2024-12-27 12:02:30|10849|10837|10847.7|10835.7|10849|10837|10847.7|10835.7|0
1735300960000|2024-12-27 12:02:40|10847.5|10835.5|10847.5|10835.5|10847.5|10835.5|10847.5|10835.5|0
1735300970000|2024-12-27 12:02:50|10841.8|10829.8|10855.7|10843.7|10856|10844|10839.8|10827.8|1
1735300980000|2024-12-27 12:03:00|10856.6|10844.6|10859.9|10847.9|10865.3|10853.3|10856.6|10844.6|0
1735300990000|2024-12-27 12:03:10|10861.2|10849.2|10860.9|10848.9|10861.2|10849.2|10860.9|10848.9|0
1735301000000|2024-12-27 12:03:20|10858.7|10846.7|10862.4|10850.4|10862.9|10850.9|10852.6|10840.6|0
1735301010000|2024-12-27 12:03:30|10861.1|10849.1|10857.6|10845.6|10861.1|10849.1|10857.6|10845.6|0
1735301020000|2024-12-27 12:03:40|10857.3|10845.3|10857.3|10845.3|10857.3|10845.3|10855.5|10843.5|0
1735301030000|2024-12-27 12:03:50|10859.1|10847.1|10859.1|10847.1|10859.1|10847.1|10859.1|10847.1|0
1735301040000|2024-12-27 12:04:00|10859.6|10847.6|10868|10856|10868|10856|10859.6|10847.6|0
1735301050000|2024-12-27 12:04:10|10866.1|10854.1|10867.3|10855.3|10869|10857|10864.6|10852.6|0
1735301060000|2024-12-27 12:04:20|10873.3|10861.3|10878.9|10866.9|10878.9|10866.9|10864.7|10852.7|3
1735301070000|2024-12-27 12:04:30|10881.6|10869.6|10883.6|10871.6|10883.9|10871.9|10881.6|10869.6|0
1735301080000|2024-12-27 12:04:40|10884.7|10872.7|10884.1|10872.1|10886.3|10874.3|10882.9|10870.9|2
1735301090000|2024-12-27 12:04:50|10888.7|10876.7|10898.1|10886.1|10899.3|10887.3|10888.7|10876.7|3
1735301100000|2024-12-27 12:05:00|10897.9|10885.9|10882.2|10870.2|10897.9|10885.9|10875.3|10863.3|2
1735301110000|2024-12-27 12:05:10|10878.7|10866.7|10878.4|10866.4|10878.7|10866.7|10878.4|10866.4|0
1735301120000|2024-12-27 12:05:20|10879|10867|10883.8|10871.8|10883.8|10871.8|10879|10867|1
1735301130000|2024-12-27 12:05:30|10881.3|10869.3|10882.3|10870.3|10882.6|10870.6|10881.3|10869.3|0
1735301150000|2024-12-27 12:05:50|10882.8|10870.8|10883.1|10871.1|10883.1|10871.1|10882.8|10870.8|0
1735301160000|2024-12-27 12:06:00|10895.1|10883.1|10901|10889|10901.2|10889.2|10895.1|10883.1|1
1735301170000|2024-12-27 12:06:10|10900.9|10888.9|10901.9|10889.9|10901.9|10889.9|10900.9|10888.9|0
1735301180000|2024-12-27 12:06:20|10903|10891|10903.2|10891.2|10903.2|10891.2|10903|10891|0
1735301190000|2024-12-27 12:06:30|10905.1|10893.1|10909.4|10897.4|10909.4|10897.4|10905.1|10893.1|1
1735301200000|2024-12-27 12:06:40|10911.1|10899.1|10898.6|10886.6|10911.1|10899.1|10898.6|10886.6|2
1735301210000|2024-12-27 12:06:50|10899.2|10887.2|10900.8|10888.8|10901.1|10889.1|10899.2|10887.2|1
1735301220000|2024-12-27 12:07:00|10899.7|10887.7|10899.8|10887.8|10899.8|10887.8|10899.3|10887.3|0
1735301230000|2024-12-27 12:07:10|10904.8|10892.8|10919.6|10907.6|10919.6|10907.6|10904.8|10892.8|1
1735301250000|2024-12-27 12:07:30|10922.3|10910.3|10915.4|10903.4|10922.3|10910.3|10915.1|10903.1|1
1735301280000|2024-12-27 12:08:00|10916.3|10904.3|10916.3|10904.3|10916.3|10904.3|10916.3|10904.3|0
1735301290000|2024-12-27 12:08:10|10911|10899|10917.3|10905.3|10917.3|10905.3|10911|10899|3
1735301300000|2024-12-27 12:08:20|10920|10908|10921.7|10909.7|10923|10911|10920|10908|0
1735301320000|2024-12-27 12:08:40|10922.5|10910.5|10923.2|10911.2|10923.2|10911.2|10922.5|10910.5|0
1735301330000|2024-12-27 12:08:50|10925|10913|10924.5|10912.5|10925|10913|10924.5|10912.5|0
1735301340000|2024-12-27 12:09:00|10924.8|10912.8|10925|10913|10925|10913|10924.8|10912.8|0
1735301350000|2024-12-27 12:09:10|10924.7|10912.7|10924.7|10912.7|10924.7|10912.7|10924.7|10912.7|0
1735301360000|2024-12-27 12:09:20|10923.9|10911.9|10921.5|10909.5|10923.9|10911.9|10921.5|10909.5|0
1735301370000|2024-12-27 12:09:30|10919.6|10907.6|10918|10906|10919.6|10907.6|10918|10906|0
1735301380000|2024-12-27 12:09:40|10918.3|10906.3|10909.6|10897.6|10918.3|10906.3|10909.6|10897.6|0
1735301390000|2024-12-27 12:09:50|10909|10897|10905.2|10893.2|10909|10897|10903.5|10891.5|0
1735301400000|2024-12-27 12:10:00|10903.9|10891.9|10894.2|10882.2|10903.9|10891.9|10894.2|10882.2|3
1735301410000|2024-12-27 12:10:10|10893.9|10881.9|10893.9|10881.9|10893.9|10881.9|10893.9|10881.9|0
1735301420000|2024-12-27 12:10:20|10897.5|10885.5|10908|10896|10908|10896|10897.5|10885.5|0
1735301430000|2024-12-27 12:10:30|10906.8|10894.8|10905.4|10893.4|10907|10895|10905.4|10893.4|1
1735301440000|2024-12-27 12:10:40|10905.2|10893.2|10905.2|10893.2|10905.2|10893.2|10905.2|10893.2|0
1735301470000|2024-12-27 12:11:10|10908.9|10896.9|10907.2|10895.2|10908.9|10896.9|10907.2|10895.2|0
1735301480000|2024-12-27 12:11:20|10907.7|10895.7|10909.1|10897.1|10909.6|10897.6|10907.7|10895.7|0
1735301490000|2024-12-27 12:11:30|10911.3|10899.3|10915.8|10903.8|10916.7|10904.7|10911.3|10899.3|0
1735301520000|2024-12-27 12:12:00|10916.3|10904.3|10917|10905|10917.3|10905.3|10916.3|10904.3|0
1735301530000|2024-12-27 12:12:10|10916.3|10904.3|10916.3|10904.3|10916.3|10904.3|10916.3|10904.3|0
1735301540000|2024-12-27 12:12:20|10914.4|10902.4|10913.6|10901.6|10914.4|10902.4|10913.6|10901.6|0
1735301550000|2024-12-27 12:12:30|10913.3|10901.3|10905.4|10893.4|10913.3|10901.3|10905.4|10893.4|0
1735301560000|2024-12-27 12:12:40|10904.7|10892.7|10908.8|10896.8|10908.8|10896.8|10904.3|10892.3|0
1735301570000|2024-12-27 12:12:50|10910.3|10898.3|10911.1|10899.1|10911.1|10899.1|10910.3|10898.3|0
1735301580000|2024-12-27 12:13:00|10912.2|10900.2|10911.4|10899.4|10912.2|10900.2|10911.2|10899.2|0
1735301590000|2024-12-27 12:13:10|10911.2|10899.2|10911.2|10899.2|10911.2|10899.2|10911.2|10899.2|0
1735301600000|2024-12-27 12:13:20|10910.9|10898.9|10913.2|10901.2|10914.7|10902.7|10910.9|10898.9|0
1735301610000|2024-12-27 12:13:30|10912.9|10900.9|10907|10895|10913.7|10901.7|10907|10895|0
1735301620000|2024-12-27 12:13:40|10906.7|10894.7|10907|10895|10908.3|10896.3|10906.5|10894.5|1
1735301630000|2024-12-27 12:13:50|10906.7|10894.7|10906.7|10894.7|10907.8|10895.8|10905.9|10893.9|0
1735301640000|2024-12-27 12:14:00|10906.2|10894.2|10899.2|10887.2|10907|10895|10899.2|10887.2|1
1735301650000|2024-12-27 12:14:10|10908.2|10896.2|10899.4|10887.4|10908.2|10896.2|10899.4|10887.4|7
1735301670000|2024-12-27 12:14:30|10899.2|10887.2|10889.5|10877.5|10899.2|10887.2|10889.5|10877.5|2
1735301680000|2024-12-27 12:14:40|10885.6|10873.6|10877.2|10865.2|10885.6|10873.6|10874.8|10862.8|1
1735301700000|2024-12-27 12:15:00|10876|10864|10854.7|10842.7|10876|10864|10854.7|10842.7|2
1735301710000|2024-12-27 12:15:10|10853.6|10841.6|10855.6|10843.6|10856.2|10844.2|10851.8|10839.8|0
1735301720000|2024-12-27 12:15:20|10856.2|10844.2|10867.1|10855.1|10867.6|10855.6|10856.2|10844.2|1
1735301740000|2024-12-27 12:15:40|10867|10855|10867|10855|10867|10855|10867|10855|0
1735301750000|2024-12-27 12:15:50|10879.5|10867.5|10882.4|10870.4|10882.9|10870.9|10879.5|10867.5|1
1735301760000|2024-12-27 12:16:00|10882|10870|10875|10863|10882.5|10870.5|10874.3|10862.3|2
1735301770000|2024-12-27 12:16:10|10876.3|10864.3|10875.5|10863.5|10876.3|10864.3|10875.5|10863.5|0
1735301780000|2024-12-27 12:16:20|10875.8|10863.8|10877.7|10865.7|10878.2|10866.2|10875.8|10863.8|0
1735301800000|2024-12-27 12:16:40|10875.7|10863.7|10873.5|10861.5|10875.7|10863.7|10870.6|10858.6|1
1735301810000|2024-12-27 12:16:50|10869.2|10857.2|10871|10859|10871|10859|10869.2|10857.2|0
1735301830000|2024-12-27 12:17:10|10871.7|10859.7|10873.5|10861.5|10873.5|10861.5|10871.4|10859.4|0
1735301850000|2024-12-27 12:17:30|10873.2|10861.2|10871.6|10859.6|10873.2|10861.2|10871.6|10859.6|0
1735301860000|2024-12-27 12:17:40|10866.6|10854.6|10869.2|10857.2|10869.2|10857.2|10866.6|10854.6|0
1735301870000|2024-12-27 12:17:50|10869.7|10857.7|10869.2|10857.2|10870.2|10858.2|10869.2|10857.2|0
1735301880000|2024-12-27 12:18:00|10868.9|10856.9|10868.2|10856.2|10868.9|10856.9|10868.2|10856.2|0
1735301890000|2024-12-27 12:18:10|10868.4|10856.4|10868.7|10856.7|10868.7|10856.7|10868.4|10856.4|0
1735301910000|2024-12-27 12:18:30|10870.8|10858.8|10870.8|10858.8|10870.8|10858.8|10870.8|10858.8|1
1735301920000|2024-12-27 12:18:40|10871.7|10859.7|10870.7|10858.7|10871.7|10859.7|10865.5|10853.5|4
1735301940000|2024-12-27 12:19:00|10870.2|10858.2|10870.2|10858.2|10870.2|10858.2|10870.2|10858.2|0
1735301950000|2024-12-27 12:19:10|10872.2|10860.2|10871.5|10859.5|10872.2|10860.2|10871.5|10859.5|0
1735301970000|2024-12-27 12:19:30|10873.7|10861.7|10876.4|10864.4|10876.4|10864.4|10873.7|10861.7|0
1735302000000|2024-12-27 12:20:00|10876.2|10864.2|10857.5|10845.5|10876.2|10864.2|10849.3|10837.3|8
1735302010000|2024-12-27 12:20:10|10857.7|10845.7|10856.5|10844.5|10857.7|10845.7|10853.9|10841.9|2
1735302020000|2024-12-27 12:20:20|10857|10845|10856.2|10844.2|10857|10845|10856.2|10844.2|1
1735302030000|2024-12-27 12:20:30|10855.4|10843.4|10855.4|10843.4|10855.4|10843.4|10855.4|10843.4|0
1735302040000|2024-12-27 12:20:40|10854.9|10842.9|10854.2|10842.2|10854.9|10842.9|10854.2|10842.2|0
1735302050000|2024-12-27 12:20:50|10854.6|10842.6|10853.2|10841.2|10855.2|10843.2|10852.9|10840.9|2
1735302060000|2024-12-27 12:21:00|10853.4|10841.4|10855.6|10843.6|10855.6|10843.6|10853.4|10841.4|0
1735302070000|2024-12-27 12:21:10|10854.3|10842.3|10860|10848|10861.7|10849.7|10854.3|10842.3|2
1735302080000|2024-12-27 12:21:20|10859.7|10847.7|10861.9|10849.9|10862.6|10850.6|10859.7|10847.7|0
1735302090000|2024-12-27 12:21:30|10862.2|10850.2|10865.9|10853.9|10866.2|10854.2|10861.7|10849.7|0
1735302100000|2024-12-27 12:21:40|10864.3|10852.3|10863.2|10851.2|10864.3|10852.3|10862.2|10850.2|0
1735302110000|2024-12-27 12:21:50|10861.1|10849.1|10862.2|10850.2|10862.2|10850.2|10861.1|10849.1|0
1735302120000|2024-12-27 12:22:00|10860.9|10848.9|10860.7|10848.7|10860.9|10848.9|10860.7|10848.7|0
1735302130000|2024-12-27 12:22:10|10864.2|10852.2|10866.9|10854.9|10866.9|10854.9|10864.2|10852.2|0
1735302140000|2024-12-27 12:22:20|10869.4|10857.4|10871.7|10859.7|10872.4|10860.4|10869.4|10857.4|2
1735302150000|2024-12-27 12:22:30|10871.5|10859.5|10870|10858|10871.5|10859.5|10870|10858|0
1735302160000|2024-12-27 12:22:40|10869.8|10857.8|10874.8|10862.8|10875|10863|10869.8|10857.8|1
1735302180000|2024-12-27 12:23:00|10875.9|10863.9|10873.8|10861.8|10876.3|10864.3|10873.8|10861.8|1
1735302190000|2024-12-27 12:23:10|10872.6|10864.6|10870.8|10858.8|10873.3|10865.3|10870.8|10858.8|1
1735302200000|2024-12-27 12:23:20|10870.5|10858.5|10866.5|10854.5|10870.5|10858.5|10866.5|10854.5|0
1735302210000|2024-12-27 12:23:30|10867.4|10855.4|10866.9|10854.9|10867.4|10855.4|10866.9|10854.9|0
1735302220000|2024-12-27 12:23:40|10865|10853|10884.3|10872.3|10884.3|10872.3|10863.2|10851.2|1
1735302230000|2024-12-27 12:23:50|10886.5|10874.5|10886.5|10874.5|10886.5|10874.5|10886.5|10874.5|0
1735302240000|2024-12-27 12:24:00|10887.3|10875.3|10887.2|10875.2|10887.3|10875.3|10887.2|10875.2|0
1735302250000|2024-12-27 12:24:10|10886.5|10874.5|10885.2|10873.2|10886.5|10874.5|10885.2|10873.2|1
1735302280000|2024-12-27 12:24:40|10888.2|10876.2|10886.4|10874.4|10888.2|10876.2|10885.7|10873.7|2
1735302300000|2024-12-27 12:25:00|10885.9|10873.9|10872|10860|10885.9|10873.9|10869.5|10857.5|2
1735302310000|2024-12-27 12:25:10|10869.8|10857.8|10867.4|10855.4|10869.8|10857.8|10867.2|10855.2|0
1735302320000|2024-12-27 12:25:20|10861.5|10849.5|10861.3|10849.3|10861.8|10849.8|10861.2|10849.2|0
1735302330000|2024-12-27 12:25:30|10861|10849|10861|10849|10861|10849|10861|10849|0
1735302340000|2024-12-27 12:25:40|10856.9|10844.9|10859.8|10847.8|10860.6|10848.6|10856.9|10844.9|0
1735302360000|2024-12-27 12:26:00|10860.1|10848.1|10861.6|10849.6|10861.7|10849.7|10860.1|10848.1|0
1735302370000|2024-12-27 12:26:10|10861.1|10849.1|10860.1|10848.1|10861.4|10849.4|10860.1|10848.1|0
1735302380000|2024-12-27 12:26:20|10861.7|10849.7|10864.3|10852.3|10865.5|10853.5|10861.7|10849.7|1
1735302390000|2024-12-27 12:26:30|10864.6|10852.6|10864.7|10852.7|10865|10853|10862.9|10850.9|1
1735302400000|2024-12-27 12:26:40|10864.3|10852.3|10850|10838|10864.3|10852.3|10849.7|10837.7|4
1735302410000|2024-12-27 12:26:50|10849.2|10837.2|10865.8|10853.8|10865.8|10853.8|10849.2|10837.2|1
1735302420000|2024-12-27 12:27:00|10864.7|10852.7|10864.4|10852.4|10864.7|10852.7|10864.4|10852.4|1
1735302430000|2024-12-27 12:27:10|10864.7|10852.7|10866.5|10854.5|10866.5|10854.5|10864.4|10852.4|0
1735302440000|2024-12-27 12:27:20|10866.7|10854.7|10881.7|10869.7|10884.9|10872.9|10866.7|10854.7|1
1735302450000|2024-12-27 12:27:30|10881.4|10869.4|10881.5|10869.5|10886|10874|10880.7|10868.7|0
1735302460000|2024-12-27 12:27:40|10881.2|10869.2|10880|10868|10881.2|10869.2|10879.2|10867.2|0
1735302470000|2024-12-27 12:27:50|10879.7|10867.7|10888.1|10876.1|10888.1|10876.1|10879.7|10867.7|0
1735302480000|2024-12-27 12:28:00|10887.9|10875.9|10887.9|10875.9|10887.9|10875.9|10887.6|10875.6|0
1735302500000|2024-12-27 12:28:20|10888.1|10876.1|10885.2|10873.2|10896.6|10884.6|10885.2|10873.2|3
1735302510000|2024-12-27 12:28:30|10884.9|10872.9|10879.6|10867.6|10884.9|10872.9|10879.6|10867.6|0
1735302520000|2024-12-27 12:28:40|10879.4|10867.4|10879.4|10867.4|10879.4|10867.4|10879.4|10867.4|0
1735302530000|2024-12-27 12:28:50|10881.6|10869.6|10882.1|10870.1|10884.5|10872.5|10881.6|10869.6|1
1735302540000|2024-12-27 12:29:00|10881.9|10869.9|10881.9|10869.9|10882.7|10870.7|10876.1|10864.1|0
1735302560000|2024-12-27 12:29:20|10881.3|10869.3|10879.6|10867.6|10881.7|10869.7|10879.4|10867.4|0
1735302570000|2024-12-27 12:29:30|10879.9|10867.9|10879.6|10867.6|10880.2|10868.2|10879.4|10867.4|0
1735302580000|2024-12-27 12:29:40|10879.4|10867.4|10879.9|10867.9|10879.9|10867.9|10879.4|10867.4|0
1735302590000|2024-12-27 12:29:50|10878|10866|10879.7|10867.7|10879.9|10867.9|10878|10866|3
1735302600000|2024-12-27 12:30:00|10879.1|10867.1|10878.7|10866.7|10879.2|10867.2|10877.6|10865.6|0
1735302610000|2024-12-27 12:30:10|10879.4|10867.4|10863.4|10851.4|10879.4|10867.4|10863.1|10851.1|1
1735302620000|2024-12-27 12:30:20|10863.1|10851.1|10864.6|10852.6|10865.1|10853.1|10863.1|10851.1|1
1735302630000|2024-12-27 12:30:30|10864.9|10852.9|10861.1|10849.1|10864.9|10852.9|10858.3|10846.3|0
1735302640000|2024-12-27 12:30:40|10863|10851|10861.6|10849.6|10863.4|10851.4|10861.4|10849.4|1
1735302650000|2024-12-27 12:30:50|10861.1|10849.1|10856.9|10844.9|10861.1|10849.1|10856.6|10844.6|1
1735302660000|2024-12-27 12:31:00|10856.7|10844.7|10854.6|10842.6|10856.7|10844.7|10854.6|10842.6|0
1735302670000|2024-12-27 12:31:10|10853.9|10841.9|10840.5|10828.5|10853.9|10841.9|10835.1|10823.1|3
1735302680000|2024-12-27 12:31:20|10840.2|10828.2|10835.9|10823.9|10840.2|10828.2|10835.9|10823.9|0
1735302690000|2024-12-27 12:31:30|10832.7|10820.7|10831.9|10819.9|10832.9|10820.9|10831.6|10819.6|0
1735302700000|2024-12-27 12:31:40|10831.6|10819.6|10831.6|10819.6|10831.6|10819.6|10831.6|10819.6|0
1735302710000|2024-12-27 12:31:50|10828.6|10816.6|10826.4|10814.4|10828.6|10816.6|10826.2|10814.2|1
1735302720000|2024-12-27 12:32:00|10826.2|10814.2|10823.5|10811.5|10826.2|10814.2|10823.5|10811.5|0
1735302730000|2024-12-27 12:32:10|10822.4|10810.4|10813.1|10801.1|10822.4|10810.4|10813.1|10801.1|0
1735302740000|2024-12-27 12:32:20|10812.3|10800.3|10812.3|10800.3|10812.3|10800.3|10812.3|10800.3|0
1735302750000|2024-12-27 12:32:30|10812.1|10800.1|10775.6|10763.6|10812.1|10800.1|10775.6|10763.6|19
1735302760000|2024-12-27 12:32:40|10775.5|10763.5|10772.9|10760.9|10776.1|10764.1|10768.7|10756.7|2
1735302770000|2024-12-27 12:32:50|10771.3|10759.3|10763.6|10751.6|10771.3|10759.3|10763.6|10751.6|2
1735302780000|2024-12-27 12:33:00|10763.8|10751.8|10753.1|10741.1|10763.8|10751.8|10753.1|10741.1|1
1735302790000|2024-12-27 12:33:10|10740.3|10728.3|10743.2|10731.2|10744.3|10732.3|10738.5|10726.5|5
1735302800000|2024-12-27 12:33:20|10744|10732|10741|10729|10744.3|10732.3|10736.1|10724.1|3
1735302810000|2024-12-27 12:33:30|10740.8|10728.8|10730.5|10718.5|10740.8|10728.8|10729.1|10717.1|1
1735302820000|2024-12-27 12:33:40|10730.3|10718.3|10732.6|10720.6|10732.6|10720.6|10715.3|10703.3|2
1735302830000|2024-12-27 12:33:50|10727|10715|10723|10711|10730.9|10718.9|10723|10711|0
1735302840000|2024-12-27 12:34:00|10718.7|10706.7|10715.6|10703.6|10719.2|10707.2|10715.6|10703.6|4
1735302850000|2024-12-27 12:34:10|10715.3|10703.3|10710.6|10698.6|10715.3|10703.3|10710.6|10698.6|2
1735302860000|2024-12-27 12:34:20|10714.2|10702.2|10713.6|10701.6|10714.2|10702.2|10712.4|10700.4|1
1735302870000|2024-12-27 12:34:30|10723.8|10711.8|10724.9|10712.9|10724.9|10712.9|10716|10704|4
1735302880000|2024-12-27 12:34:40|10725.7|10713.7|10729.5|10717.5|10732|10720|10725.7|10713.7|1
1735302890000|2024-12-27 12:34:50|10726.4|10714.4|10723.9|10711.9|10726.4|10714.4|10723.9|10711.9|0
1735302900000|2024-12-27 12:35:00|10722.7|10710.7|10718.3|10706.3|10722.7|10710.7|10718.3|10706.3|3
1735302910000|2024-12-27 12:35:10|10717.8|10705.8|10719|10707|10719|10707|10717.8|10705.8|0
1735302920000|2024-12-27 12:35:20|10719.8|10707.8|10720.2|10708.2|10720.2|10708.2|10719.8|10707.8|0
1735302930000|2024-12-27 12:35:30|10720.8|10708.8|10721.3|10709.3|10721.3|10709.3|10720.8|10708.8|0
1735302940000|2024-12-27 12:35:40|10723|10711|10722.5|10710.5|10723|10711|10722.5|10710.5|0
1735302950000|2024-12-27 12:35:50|10736.4|10724.4|10734.4|10722.4|10736.4|10724.4|10728|10716|22
1735302960000|2024-12-27 12:36:00|10732.8|10720.8|10743.9|10731.9|10746.8|10734.8|10732.3|10720.3|5
1735302970000|2024-12-27 12:36:10|10744.8|10732.8|10765.1|10753.1|10766.7|10754.7|10744.8|10732.8|2
1735302980000|2024-12-27 12:36:20|10763.9|10751.9|10757.5|10745.5|10767.5|10755.5|10757.5|10745.5|2
1735302990000|2024-12-27 12:36:30|10762.2|10750.2|10765.6|10753.6|10765.8|10753.8|10762.2|10750.2|1
1735303000000|2024-12-27 12:36:40|10765.1|10753.1|10765.1|10753.1|10765.1|10753.1|10765.1|10753.1|0
1735303010000|2024-12-27 12:36:50|10765.3|10753.3|10760.6|10748.6|10765.6|10753.6|10760.6|10748.6|0
1735303020000|2024-12-27 12:37:00|10757.5|10745.5|10741.9|10729.9|10757.5|10745.5|10741.9|10729.9|5
1735303030000|2024-12-27 12:37:10|10740.7|10728.7|10718.2|10706.2|10740.7|10728.7|10718.2|10706.2|2
1735303040000|2024-12-27 12:37:20|10719|10707|10716.5|10704.5|10719|10707|10713.1|10701.7|2
1735303050000|2024-12-27 12:37:30|10717.9|10705.9|10701.2|10689.2|10717.9|10705.9|10701.2|10689.2|4
1735303060000|2024-12-27 12:37:40|10700.6|10688.6|10695|10687|10700.6|10688.6|10694.6|10682.6|3
1735303070000|2024-12-27 12:37:50|10686.5|10674.5|10680.7|10668.7|10686.5|10674.5|10671.6|10659.6|9
1735303080000|2024-12-27 12:38:00|10680.5|10668.5|10680.9|10668.9|10681.2|10669.2|10680.5|10668.5|0
1735303090000|2024-12-27 12:38:10|10680.7|10668.7|10675.3|10663.3|10680.7|10668.7|10675.3|10663.3|2
1735303100000|2024-12-27 12:38:20|10674.6|10662.6|10673.8|10661.8|10674.6|10662.6|10673.8|10661.8|1
1735303120000|2024-12-27 12:38:40|10675.4|10663.4|10676.3|10664.3|10676.5|10664.5|10675.4|10663.4|0
1735303130000|2024-12-27 12:38:50|10675.7|10663.7|10675.5|10663.5|10675.7|10663.7|10675.5|10663.5|0
1735303140000|2024-12-27 12:39:00|10676.7|10664.7|10677|10665|10677|10665|10676.2|10664.2|2
1735303150000|2024-12-27 12:39:10|10676.5|10664.5|10676|10664|10676.5|10664.5|10676|10664|0
1735303170000|2024-12-27 12:39:30|10666.9|10654.9|10671.6|10659.6|10672.1|10660.1|10666.9|10654.9|7
1735303190000|2024-12-27 12:39:50|10672.4|10660.4|10673.2|10661.2|10673.2|10661.2|10654.4|10642.4|23
1735303200000|2024-12-27 12:40:00|10673.7|10661.7|10672.9|10660.9|10673.7|10661.7|10672.9|10660.9|0
1735303210000|2024-12-27 12:40:10|10659.5|10647.5|10661.2|10649.2|10662.1|10650.1|10655.5|10643.5|10
1735303230000|2024-12-27 12:40:30|10644.9|10632.9|10679.1|10667.1|10679.1|10667.1|10644.9|10632.9|4
1735303270000|2024-12-27 12:41:10|10680.2|10668.2|10683.7|10671.7|10683.7|10671.7|10679.9|10667.9|2
1735303280000|2024-12-27 12:41:20|10663.7|10651.7|10654.9|10642.9|10664|10652|10654.9|10642.9|8
1735303290000|2024-12-27 12:41:30|10654.5|10642.5|10652.1|10640.1|10654.5|10642.5|10650.6|10638.6|4
1735303300000|2024-12-27 12:41:40|10652.3|10640.3|10653.1|10641.1|10653.1|10641.1|10652.3|10640.3|0
1735303310000|2024-12-27 12:41:50|10655.2|10643.2|10654.4|10642.4|10655.2|10643.2|10654.2|10642.2|0
1735303330000|2024-12-27 12:42:10|10652.5|10640.5|10646.7|10634.7|10652.5|10640.5|10646.7|10634.7|1
1735303340000|2024-12-27 12:42:20|10649.4|10637.4|10645.5|10633.5|10649.4|10637.4|10645.5|10633.5|0
1735303350000|2024-12-27 12:42:30|10633.3|10621.3|10624.1|10612.1|10633.3|10621.3|10624.1|10612.1|7
1735303370000|2024-12-27 12:42:50|10622.6|10610.6|10623.3|10611.3|10623.3|10611.3|10622.1|10610.1|0
1735303380000|2024-12-27 12:43:00|10623.9|10611.9|10612.3|10600.3|10626.1|10614.1|10612.3|10600.3|2
1735303390000|2024-12-27 12:43:10|10611.5|10599.5|10606.4|10594.4|10611.5|10599.5|10604.9|10592.9|2
1735303410000|2024-12-27 12:43:30|10607.3|10595.3|10595.6|10583.6|10607.3|10595.3|10591.7|10579.7|4
1735303420000|2024-12-27 12:43:40|10600.5|10588.5|10636.2|10624.2|10637|10625|10600.5|10588.5|8
1735303430000|2024-12-27 12:43:50|10635.7|10623.7|10631.8|10619.8|10635.7|10623.7|10631.8|10619.8|0
1735303440000|2024-12-27 12:44:00|10632.4|10620.4|10633.4|10621.4|10633.4|10625|10629.4|10617.4|1
1735303450000|2024-12-27 12:44:10|10633.1|10621.1|10633.6|10621.6|10633.6|10621.6|10633.1|10621.1|1
1735303460000|2024-12-27 12:44:20|10633.9|10621.9|10630.3|10618.3|10635.1|10623.1|10630.3|10618.3|1
1735303470000|2024-12-27 12:44:30|10636.7|10624.7|10634|10622|10636.7|10624.7|10633.7|10621.7|16
1735303480000|2024-12-27 12:44:40|10634.2|10622.2|10635.4|10623.4|10637.5|10625.5|10631.2|10619.2|0
1735303490000|2024-12-27 12:44:50|10635.6|10623.6|10634.5|10622.5|10638.7|10626.7|10633.9|10621.9|0
1735303500000|2024-12-27 12:45:00|10634.7|10622.7|10637.2|10625.2|10637.5|10625.5|10634.7|10622.7|1
1735303510000|2024-12-27 12:45:10|10635.4|10623.4|10633.2|10621.2|10635.4|10623.4|10633.2|10621.2|0
1735303520000|2024-12-27 12:45:20|10633.5|10621.5|10633.5|10621.5|10634.3|10622.3|10631|10619|0
1735303530000|2024-12-27 12:45:30|10635|10623|10634.7|10622.7|10635.5|10623.5|10634.7|10622.7|0
1735303540000|2024-12-27 12:45:40|10652.5|10640.5|10652.3|10640.3|10653.3|10641.3|10652.3|10640.3|1
1735303560000|2024-12-27 12:46:00|10653.9|10641.9|10654|10642|10654|10642|10652.7|10640.7|0
1735303570000|2024-12-27 12:46:10|10654.2|10642.2|10655|10643|10655.3|10643.3|10653.9|10641.9|0
1735303580000|2024-12-27 12:46:20|10653.8|10641.8|10653.8|10641.8|10653.8|10641.8|10653.8|10641.8|3
1735303600000|2024-12-27 12:46:40|10653.2|10641.2|10654.8|10642.8|10655|10643|10653.2|10641.2|16
1735303610000|2024-12-27 12:46:50|10655.3|10643.3|10652.5|10640.5|10656.2|10644.2|10652.5|10640.5|0
1735303620000|2024-12-27 12:47:00|10652.2|10640.2|10652|10640|10652.2|10640.2|10652|10640|0
1735303630000|2024-12-27 12:47:10|10655.2|10643.2|10658.7|10646.7|10658.7|10646.7|10655.2|10643.2|2
1735303640000|2024-12-27 12:47:20|10657.1|10645.1|10655.8|10643.8|10657.7|10645.7|10655.5|10643.5|0
1735303650000|2024-12-27 12:47:30|10655.5|10643.5|10645.4|10633.4|10655.8|10643.8|10645.4|10633.4|16
1735303660000|2024-12-27 12:47:40|10645.8|10633.8|10583.5|10571.5|10645.8|10633.8|10583.5|10571.5|3
1735303670000|2024-12-27 12:47:50|10584.1|10572.1|10588.7|10576.7|10588.7|10576.7|10584.1|10572.1|2
1735303680000|2024-12-27 12:48:00|10588.5|10576.5|10587.8|10575.8|10589.7|10577.7|10587.7|10575.7|2
1735303690000|2024-12-27 12:48:10|10586.6|10574.6|10589.8|10577.8|10589.8|10577.8|10586.6|10574.6|1
1735303700000|2024-12-27 12:48:20|10590.4|10578.4|10591.3|10579.3|10591.3|10579.3|10587.9|10575.9|2
1735303710000|2024-12-27 12:48:30|10591.6|10579.6|10588.7|10576.7|10591.6|10579.6|10588.7|10576.7|0
1735303720000|2024-12-27 12:48:40|10587.7|10575.7|10566.2|10554.2|10587.7|10575.7|10566.2|10554.2|1
1735303730000|2024-12-27 12:48:50|10566.1|10554.1|10551.7|10539.7|10567.6|10555.6|10547.7|10535.7|13
1735303740000|2024-12-27 12:49:00|10552.5|10540.5|10564.2|10552.2|10564.3|10552.3|10552.5|10540.5|1
1735303750000|2024-12-27 12:49:10|10565.3|10553.3|10546.9|10534.9|10565.3|10553.3|10545.8|10533.8|3
1735303760000|2024-12-27 12:49:20|10547.2|10535.2|10544.5|10532.5|10547.2|10535.2|10544.5|10532.5|0
1735303770000|2024-12-27 12:49:30|10543|10531|10535.9|10523.9|10543|10531|10530.3|10518.3|3
1735303780000|2024-12-27 12:49:40|10536.7|10524.7|10535.1|10523.1|10537.1|10525.1|10535.1|10523.1|0
1735303790000|2024-12-27 12:49:50|10534.9|10522.9|10556.3|10544.3|10557.1|10545.1|10534.1|10522.1|2
1735303800000|2024-12-27 12:50:00|10556.9|10544.9|10555.9|10543.9|10566.1|10554.1|10555.9|10543.9|1
1735303810000|2024-12-27 12:50:10|10555.4|10543.4|10549.7|10537.7|10561.4|10549.4|10549.7|10537.7|3
1735303820000|2024-12-27 12:50:20|10550.2|10538.2|10556|10544|10556|10544|10550.2|10538.2|17
1735303830000|2024-12-27 12:50:30|10557.7|10545.7|10556|10544|10557.7|10545.7|10556|10544|0
1735303840000|2024-12-27 12:50:40|10555.8|10543.8|10554.2|10542.2|10557.7|10545.7|10554.2|10542.2|1
1735303850000|2024-12-27 12:50:50|10557.7|10545.7|10563.4|10551.4|10563.4|10551.4|10557.7|10545.7|0
1735303860000|2024-12-27 12:51:00|10563.6|10551.6|10562.5|10550.5|10563.6|10551.6|10562.5|10550.5|1
1735303870000|2024-12-27 12:51:10|10562.1|10550.1|10559.9|10547.9|10562.4|10550.4|10559.9|10547.9|1
1735303880000|2024-12-27 12:51:20|10560.4|10548.4|10561.1|10549.1|10561.1|10549.1|10560.4|10548.4|0
1735303890000|2024-12-27 12:51:30|10560.6|10548.6|10562.6|10550.6|10562.6|10550.6|10560.6|10548.6|0
1735303900000|2024-12-27 12:51:40|10562.9|10550.9|10562.4|10550.4|10562.9|10550.9|10562.4|10550.4|0
1735303910000|2024-12-27 12:51:50|10562.1|10550.1|10558.8|10546.8|10562.1|10550.1|10558|10546|1
1735303920000|2024-12-27 12:52:00|10559.7|10547.7|10585.8|10573.8|10585.8|10573.8|10559.7|10547.7|3
1735303930000|2024-12-27 12:52:10|10586|10574|10590.7|10578.7|10590.7|10578.7|10586|10574|1
1735303940000|2024-12-27 12:52:20|10598.8|10586.8|10617|10605|10617|10605|10598.8|10586.8|2
1735303950000|2024-12-27 12:52:30|10619.8|10607.8|10627.3|10615.3|10627.3|10615.3|10615.8|10603.8|3
1735303960000|2024-12-27 12:52:40|10627.6|10615.6|10627.9|10615.9|10627.9|10615.9|10627.6|10615.6|1
1735303970000|2024-12-27 12:52:50|10631.4|10619.4|10618.4|10606.4|10631.4|10619.4|10614.1|10602.1|5
1735303980000|2024-12-27 12:53:00|10618.9|10606.9|10616|10604|10623.9|10611.9|10616|10604|0
1735303990000|2024-12-27 12:53:10|10615.7|10603.7|10600.6|10588.6|10615.7|10603.7|10599.1|10587.1|1
1735304000000|2024-12-27 12:53:20|10601.5|10589.5|10590.2|10578.2|10601.5|10589.5|10590.2|10578.2|1
1735304010000|2024-12-27 12:53:30|10587.7|10575.7|10588.4|10576.4|10588.4|10576.4|10587.2|10575.2|0
1735304030000|2024-12-27 12:53:50|10588.9|10576.9|10588.9|10576.9|10588.9|10576.9|10588.9|10576.9|0
1735304040000|2024-12-27 12:54:00|10587.9|10575.9|10591.2|10579.2|10593.9|10581.9|10587.9|10575.9|0
1735304050000|2024-12-27 12:54:10|10594.4|10582.4|10594|10582|10594.4|10582.4|10588.6|10576.6|0
1735304060000|2024-12-27 12:54:20|10594.3|10582.3|10595.5|10587.5|10597.3|10587.5|10594.3|10582.3|0
1735304070000|2024-12-27 12:54:30|10589.5|10577.5|10588.4|10576.4|10589.5|10577.5|10588.1|10576.1|1
1735304080000|2024-12-27 12:54:40|10588.1|10576.1|10583.4|10571.4|10588.1|10576.1|10577.4|10565.4|1
1735304090000|2024-12-27 12:54:50|10580.1|10568.1|10577.4|10565.4|10580.1|10568.1|10577.4|10565.4|0
1735304100000|2024-12-27 12:55:00|10576.7|10564.7|10584.6|10572.6|10584.6|10572.6|10574.6|10562.6|3
1735304110000|2024-12-27 12:55:10|10583.7|10571.7|10596.7|10584.7|10596.7|10584.7|10583.7|10571.7|3
1735304130000|2024-12-27 12:55:30|10595.7|10583.7|10592.5|10580.5|10595.7|10583.7|10592.5|10580.5|0
1735304140000|2024-12-27 12:55:40|10583.9|10571.9|10581|10569|10586.1|10574.1|10581|10569|2
1735304150000|2024-12-27 12:55:50|10580.5|10568.5|10587.5|10575.5|10587.5|10575.5|10579.8|10567.8|0
1735304160000|2024-12-27 12:56:00|10588.6|10576.6|10586.9|10574.9|10590|10578|10586.9|10574.9|0
1735304170000|2024-12-27 12:56:10|10587.9|10575.9|10587.9|10575.9|10587.9|10575.9|10587.9|10575.9|0
1735304180000|2024-12-27 12:56:20|10584.3|10572.3|10580.9|10568.9|10584.3|10572.3|10580.9|10568.9|0
1735304190000|2024-12-27 12:56:30|10580.2|10568.2|10580.2|10568.2|10580.2|10568.2|10580.2|10568.2|0
1735304200000|2024-12-27 12:56:40|10574.8|10562.8|10562.4|10550.4|10574.8|10562.8|10562.2|10550.2|3
1735304210000|2024-12-27 12:56:50|10562.2|10550.2|10557.7|10545.7|10562.2|10550.2|10557.7|10545.7|3
1735304220000|2024-12-27 12:57:00|10558.2|10546.2|10558.2|10546.2|10558.2|10546.2|10558.2|10546.2|0
1735304230000|2024-12-27 12:57:10|10558|10546|10558|10546|10558|10546|10558|10546|0
1735304240000|2024-12-27 12:57:20|10557.2|10545.2|10557.5|10545.5|10557.5|10545.5|10557.2|10545.2|0
1735304260000|2024-12-27 12:57:40|10558.1|10546.1|10571.6|10559.6|10571.6|10559.6|10558.1|10546.1|5
1735304270000|2024-12-27 12:57:50|10576.9|10564.9|10592.3|10580.3|10592.3|10580.3|10575.5|10563.5|3
1735304280000|2024-12-27 12:58:00|10594.5|10582.5|10586.4|10574.4|10596.7|10584.7|10586.4|10574.4|2
1735304290000|2024-12-27 12:58:10|10586.9|10574.9|10587.2|10575.2|10587.2|10575.2|10586.9|10574.9|0
1735304300000|2024-12-27 12:58:20|10589.1|10577.1|10583.3|10571.3|10589.1|10577.1|10583.3|10571.3|0
1735304310000|2024-12-27 12:58:30|10583.8|10571.8|10578.6|10566.6|10584|10572|10578.6|10566.6|1
1735304320000|2024-12-27 12:58:40|10575|10563|10574.3|10562.3|10575|10563|10574.3|10562.3|0
1735304330000|2024-12-27 12:58:50|10574.2|10562.2|10576.5|10564.5|10578.2|10566.2|10574.2|10562.2|1
1735304340000|2024-12-27 12:59:00|10574.9|10562.9|10574.4|10562.4|10574.9|10562.9|10572.5|10560.5|0
1735304350000|2024-12-27 12:59:10|10575.3|10563.3|10575.3|10563.3|10575.3|10563.3|10575.3|10563.3|0
1735304370000|2024-12-27 12:59:30|||||||||2
1735304380000|2024-12-27 12:59:40|10576|10564|10546.5|10534.5|10576|10564|10546.5|10534.5|4
1735304390000|2024-12-27 12:59:50|10546|10534|10546.3|10534.3|10546.3|10534.3|10546|10534|0
1735304400000|2024-12-27 13:00:00|10542.2|10530.2|10530.8|10518.8|10542.2|10530.2|10530.3|10518.3|9
1735304410000|2024-12-27 13:00:10|10531.1|10519.1|10531.5|10519.5|10536|10524|10530.3|10518.3|4
1735304420000|2024-12-27 13:00:20|10530.5|10518.5|10530.5|10518.5|10530.5|10518.5|10530.2|10518.2|2
1735304430000|2024-12-27 13:00:30|10535.9|10523.9|10539.3|10527.3|10541.2|10529.2|10535.9|10523.9|1
1735304450000|2024-12-27 13:00:50|10540.4|10528.4|10540.4|10528.4|10540.4|10528.4|10540.4|10528.4|0
1735304460000|2024-12-27 13:01:00|10539.5|10527.5|10535.4|10523.4|10540|10528|10535.4|10523.4|4
1735304470000|2024-12-27 13:01:10|10535.2|10523.2|10533.5|10521.5|10535.2|10523.2|10533.5|10521.5|0
1735304480000|2024-12-27 13:01:20|10533|10521|10522.1|10510.1|10534.1|10522.1|10518.7|10506.7|12
1735304490000|2024-12-27 13:01:30|10521.6|10509.6|10522.1|10510.1|10524|10512|10521.3|10509.3|5
1735304500000|2024-12-27 13:01:40|10521.9|10509.9|10521.9|10509.9|10521.9|10509.9|10521.9|10509.9|0
1735304520000|2024-12-27 13:02:00|10521|10509|10519.7|10507.7|10521|10509|10519.7|10507.7|0
1735304530000|2024-12-27 13:02:10|10520.4|10508.4|10522.2|10510.2|10522.2|10510.2|10520.4|10508.4|1
1735304540000|2024-12-27 13:02:20|10522.7|10510.7|10521|10509|10523|10511|10521|10509|1
1735304550000|2024-12-27 13:02:30|10510.6|10498.6|10470.3|10458.3|10511.7|10499.7|10470.1|10458.1|11
1735304560000|2024-12-27 13:02:40|10469.2|10457.2|10493|10481|10496|10484|10469.2|10457.2|7
1735304570000|2024-12-27 13:02:50|10492.4|10480.4|10470.9|10458.9|10492.4|10480.4|10470.9|10458.9|3
1735304580000|2024-12-27 13:03:00|10476.8|10464.8|10472.4|10460.4|10477.2|10465.2|10469.8|10457.8|5
1735304590000|2024-12-27 13:03:10|10471.2|10459.2|10469.3|10457.3|10471.7|10461.8|10469.1|10457.1|3
1735304600000|2024-12-27 13:03:20|10469.1|10457.1|10498.3|10486.3|10499.3|10487.3|10469.1|10457.1|10
1735304610000|2024-12-27 13:03:30|10497|10485|10498.2|10486.2|10498.2|10486.2|10497|10485|1
1735304620000|2024-12-27 13:03:40|10498.9|10486.9|10490.1|10478.1|10498.9|10486.9|10481.9|10469.9|3
1735304630000|2024-12-27 13:03:50|10490.8|10478.8|10492.6|10480.6|10494.8|10486.8|10489.8|10477.8|2
1735304640000|2024-12-27 13:04:00|10492.1|10480.1|10492.1|10480.1|10492.1|10480.1|10492.1|10480.1|1
1735304650000|2024-12-27 13:04:10|10485.9|10479.9|10497.7|10485.7|10499|10487|10485.9|10479.9|3
1735304660000|2024-12-27 13:04:20|10492.3|10480.3|10487.8|10475.8|10492.6|10480.6|10487.8|10475.8|1
1735304670000|2024-12-27 13:04:30|10491.2|10479.2|10501.7|10493.7|10504|10494.7|10491.2|10479.2|4
1735304680000|2024-12-27 13:04:40|10499.2|10491.2|10495.4|10483.4|10499.2|10491.2|10494.8|10482.8|1
1735304690000|2024-12-27 13:04:50|10494.9|10482.9|10495.9|10483.9|10495.9|10483.9|10494.9|10482.9|0
1735304700000|2024-12-27 13:05:00|10489.8|10477.8|10454.9|10442.9|10489.8|10477.8|10454.9|10442.9|13
1735304710000|2024-12-27 13:05:10|10454.4|10442.4|10452.4|10440.4|10462.4|10450.4|10450|10438|9
1735304720000|2024-12-27 13:05:20|10452.1|10440.1|10451.4|10439.4|10453.2|10441.2|10449.5|10437.5|5
1735304730000|2024-12-27 13:05:30|10450.9|10438.9|10487.3|10475.3|10487.6|10475.6|10449.5|10437.5|7
1735304740000|2024-12-27 13:05:40|10487|10475|10468.3|10456.3|10487|10475|10468.3|10456.3|4
1735304750000|2024-12-27 13:05:50|10466.5|10454.5|10468|10456|10468.5|10456.5|10465.5|10453.5|0
1735304760000|2024-12-27 13:06:00|10468.5|10456.5|10466.5|10454.5|10468.5|10456.5|10466|10454|0
1735304770000|2024-12-27 13:06:10|10466|10454|10474|10462|10478.5|10468.1|10465.8|10453.8|8
1735304780000|2024-12-27 13:06:20|10474.3|10462.3|10475.3|10463.3|10476.9|10464.9|10474.3|10462.3|1
1735304790000|2024-12-27 13:06:30|10476.5|10464.5|10476.7|10464.7|10476.7|10464.7|10475.7|10463.7|0
1735304800000|2024-12-27 13:06:40|10476.2|10464.2|10475.2|10463.2|10476.2|10464.2|10475.2|10463.2|0
1735304810000|2024-12-27 13:06:50|10463.6|10451.6|10462.3|10450.3|10465.1|10453.1|10462.3|10450.3|1
1735304820000|2024-12-27 13:07:00|10461.9|10449.9|10457.4|10445.4|10461.9|10449.9|10453.7|10441.7|3
1735304830000|2024-12-27 13:07:10|10457.3|10445.3|10481.7|10469.7|10484.7|10472.7|10455.9|10443.9|9
1735304840000|2024-12-27 13:07:20|10479.8|10467.8|10478.2|10466.2|10479.8|10467.8|10474.5|10462.5|1
1735304850000|2024-12-27 13:07:30|10476.9|10464.9|10481.3|10469.3|10482.5|10470.5|10468.3|10456.3|3
1735304860000|2024-12-27 13:07:40|10481.6|10469.6|10482.8|10470.8|10482.8|10470.8|10478.4|10466.4|0
1735304870000|2024-12-27 13:07:50|10479.6|10467.6|10472.4|10460.4|10479.6|10467.6|10472.4|10460.4|1
1735304900000|2024-12-27 13:08:20|10474.8|10462.8|10477.8|10465.8|10477.8|10465.8|10474.8|10462.8|0
1735304910000|2024-12-27 13:08:30|10477.5|10465.5|10472.8|10460.8|10477.5|10465.5|10472.3|10460.3|5
1735304920000|2024-12-27 13:08:40|10472.3|10460.3|10465.3|10453.3|10472.8|10460.8|10464|10452|1
1735304930000|2024-12-27 13:08:50|10465.1|10453.1|10465|10453|10465.3|10453.3|10464|10452|0
1735304940000|2024-12-27 13:09:00|10465.3|10453.3|10465.5|10453.5|10465.5|10453.5|10465.3|10453.3|1
1735304950000|2024-12-27 13:09:10|10465.8|10453.8|10465.5|10453.5|10465.8|10453.8|10465.5|10453.5|0
1735304960000|2024-12-27 13:09:20|10477.7|10469.7|10477.5|10465.5|10479.4|10469.7|10477.5|10465.5|13
1735304970000|2024-12-27 13:09:30|10477.3|10465.3|10481.7|10469.7|10482|10470|10477.3|10465.3|1
1735304980000|2024-12-27 13:09:40|10478.8|10466.8|10480.5|10468.5|10480.5|10468.5|10478.8|10466.8|0
1735304990000|2024-12-27 13:09:50|10480|10468|10473|10461|10480|10468|10473|10461|2
1735305000000|2024-12-27 13:10:00|10470.9|10458.9|10471.6|10459.6|10475.3|10463.3|10470.9|10458.9|1
1735305010000|2024-12-27 13:10:10|10471.8|10459.8|10468.1|10456.1|10474.5|10462.5|10463.5|10451.5|3
1735305020000|2024-12-27 13:10:20|10468|10456|10464.3|10452.3|10468|10456|10464.3|10452.3|1
1735305030000|2024-12-27 13:10:30|10458.5|10446.5|10460.3|10448.3|10461.6|10449.6|10458.5|10446.5|2
1735305040000|2024-12-27 13:10:40|10459|10447|10456.5|10444.5|10459|10447|10456.5|10444.5|1
1735305050000|2024-12-27 13:10:50|10455.4|10443.4|10454.5|10442.5|10455.4|10443.4|10454.5|10442.5|0
1735305060000|2024-12-27 13:11:00|10466.9|10454.9|10453.6|10441.6|10466.9|10454.9|10453.4|10441.4|7
1735305070000|2024-12-27 13:11:10|10438.7|10426.7|10438|10426|10438.7|10426.7|10438|10426|1
1735305080000|2024-12-27 13:11:20|10438.5|10426.5|10409.3|10397.3|10438.5|10426.5|10409.3|10397.3|19
1735305090000|2024-12-27 13:11:30|10411.8|10399.8|10410.8|10398.8|10412.3|10400.3|10408.8|10396.8|8
1735305100000|2024-12-27 13:11:40|10408.8|10396.8|10403.3|10391.3|10408.8|10396.8|10396.8|10385.3|4
1735305110000|2024-12-27 13:11:50|10403.8|10391.8|10384.3|10372.3|10404.3|10392.3|10384.3|10372.3|4
1735305120000|2024-12-27 13:12:00|10384.5|10372.5|10384.2|10372.2|10395|10383|10380.5|10368.5|10
1735305130000|2024-12-27 13:12:10|10385.2|10373.2|10381|10369|10385.2|10373.2|10381|10369|3
1735305140000|2024-12-27 13:12:20|10380|10368|10364.8|10352.8|10380|10368|10364.8|10352.8|8
1735305150000|2024-12-27 13:12:30|10364.2|10352.2|10358.6|10346.6|10371.5|10359.5|10358.6|10346.6|9
1735305160000|2024-12-27 13:12:40|10355.8|10343.8|10363.8|10355.8|10363.8|10357.6|10346.4|10334.4|21
1735305170000|2024-12-27 13:12:50|10364.5|10356.5|10372.5|10360.5|10373.7|10361.7|10364.5|10356.5|11
1735305180000|2024-12-27 13:13:00|10371|10359|10369.6|10357.6|10371.8|10361.5|10365.4|10353.4|7
1735305190000|2024-12-27 13:13:10|10369.9|10357.9|10380|10368|10380|10368|10369.9|10357.9|3
1735305200000|2024-12-27 13:13:20|10380.3|10368.3|10379.8|10367.8|10380.3|10371|10378.8|10367.8|10
1735305210000|2024-12-27 13:13:30|10380|10368|10384.4|10372.4|10384.4|10372.4|10380|10368|2
1735305220000|2024-12-27 13:13:40|10384.6|10372.6|10382.3|10370.3|10386|10374|10382.3|10370.3|5
1735305230000|2024-12-27 13:13:50|10387.5|10381.5|10387.3|10375.3|10388.4|10381.5|10386.3|10375.3|8
1735305240000|2024-12-27 13:14:00|10372.4|10360.4|10373.3|10365.3|10375.9|10365.3|10366.1|10354.1|6
1735305250000|2024-12-27 13:14:10|10374.7|10366.7|10373.2|10361.2|10374.7|10366.7|10373.2|10361.2|1
1735305260000|2024-12-27 13:14:20|10372.1|10360.1|10366.3|10354.3|10372.1|10360.1|10359.9|10347.9|7
1735305270000|2024-12-27 13:14:30|10365.3|10353.3|10363.3|10351.3|10365.3|10353.3|10363.3|10351.3|1
1735305280000|2024-12-27 13:14:40|10362.4|10350.4|10360.9|10348.9|10362.4|10350.4|10359|10347|2
1735305290000|2024-12-27 13:14:50|10360.4|10348.4|10357.9|10345.9|10360.4|10348.4|10357.2|10345.2|3
1735305300000|2024-12-27 13:15:00|10356.7|10344.7|10353.6|10345.6|10357.4|10346.9|10353.6|10343.3|6
1735305310000|2024-12-27 13:15:10|10355.3|10343.3|10335.8|10329.8|10355.3|10343.3|10335.3|10324.9|10
1735305320000|2024-12-27 13:15:20|10336.2|10328.2|10341.4|10329.4|10342.2|10330.2|10333.8|10324|9
1735305330000|2024-12-27 13:15:30|10332.4|10324.4|10315.6|10303.6|10332.4|10325.7|10315.4|10303.4|13
1735305340000|2024-12-27 13:15:40|10316.7|10304.7|10329.3|10317.3|10330.6|10318.6|10316.7|10304.7|1
1735305350000|2024-12-27 13:15:50|10329.8|10317.8|10328.8|10316.8|10329.8|10317.8|10328.8|10316.8|2
1735305360000|2024-12-27 13:16:00|10330.4|10322.8|10326.6|10314.6|10335.9|10324.4|10326.6|10314.6|34
1735305370000|2024-12-27 13:16:10|10325.2|10313.2|10322|10310|10325.2|10313.2|10321.6|10309.6|3
1735305380000|2024-12-27 13:16:20|10331|10319|10344.3|10332.3|10344.5|10332.5|10331|10319|10
1735305390000|2024-12-27 13:16:30|10344.5|10332.5|10360.4|10348.4|10363.3|10351.3|10344.5|10332.5|1
1735305400000|2024-12-27 13:16:40|10359.9|10347.9|10367.7|10355.7|10367.7|10355.7|10358.4|10346.4|2
1735305410000|2024-12-27 13:16:50|10366.3|10354.3|10381.9|10369.9|10385|10373|10366.3|10354.3|1
1735305420000|2024-12-27 13:17:00|10382.2|10370.2|10437.6|10425.6|10440.1|10428.1|10382.2|10370.2|10
1735305430000|2024-12-27 13:17:10|10439|10427|10436.8|10424.8|10439.2|10427.2|10435.2|10423.2|3
1735305440000|2024-12-27 13:17:20|10435.8|10423.8|10409.9|10397.9|10439.4|10427.4|10407.8|10395.8|6
1735305450000|2024-12-27 13:17:30|10412.9|10400.9|10406.7|10394.7|10412.9|10400.9|10406.4|10394.4|0
1735305460000|2024-12-27 13:17:40|10403.4|10391.4|10388.4|10376.4|10403.4|10391.4|10387|10375|9
1735305470000|2024-12-27 13:17:50|10388.6|10376.6|10401.7|10389.7|10402|10390|10388.4|10376.4|2
1735305480000|2024-12-27 13:18:00|10401.5|10389.5|10405.9|10393.9|10410.3|10398.3|10401.5|10389.5|2
1735305490000|2024-12-27 13:18:10|10401.4|10389.4|10395.4|10383.4|10401.4|10389.4|10394.3|10382.3|0
1735305500000|2024-12-27 13:18:20|10385.5|10373.5|10383.2|10371.2|10385.5|10373.5|10383.2|10371.2|4
1735305510000|2024-12-27 13:18:30|10383|10371|10385.6|10373.6|10387.7|10375.7|10383|10371|2
1735305520000|2024-12-27 13:18:40|10386.5|10374.5|10385.8|10373.8|10386.5|10374.5|10383.5|10371.5|2
1735305530000|2024-12-27 13:18:50|10385.3|10373.3|10394.1|10382.1|10394.1|10382.1|10385.3|10373.3|1
1735305540000|2024-12-27 13:19:00|10396|10384|10396|10384|10396|10384|10396|10384|1
1735305550000|2024-12-27 13:19:10|10399.4|10387.4|10400|10388|10400|10388|10399.4|10387.4|0
1735305560000|2024-12-27 13:19:20|10402.9|10390.9|10403.8|10391.8|10406|10394|10401.9|10389.9|2
1735305570000|2024-12-27 13:19:30|10404.9|10392.9|10402.1|10390.1|10405.8|10393.8|10401.9|10389.9|1
1735305580000|2024-12-27 13:19:40|10401.9|10389.9|10402.4|10390.4|10402.4|10390.4|10401.9|10389.9|0
1735305590000|2024-12-27 13:19:50|10403.1|10391.1|10397.7|10385.7|10403.1|10391.1|10397.5|10385.5|2
1735305600000|2024-12-27 13:20:00|10396.6|10384.6|10392.2|10380.2|10396.6|10384.6|10390.8|10378.8|1
1735305610000|2024-12-27 13:20:10|10392.4|10380.4|10392.4|10380.4|10392.4|10380.4|10392.4|10380.4|1
1735305620000|2024-12-27 13:20:20|10387.6|10375.6|10383.6|10371.6|10387.6|10375.6|10383.6|10371.6|2
1735305630000|2024-12-27 13:20:30|10382.7|10370.7|10382.7|10370.7|10382.7|10370.7|10382.7|10370.7|0
1735305640000|2024-12-27 13:20:40|10371.1|10359.1|10359.4|10347.4|10372|10360|10359.4|10347.4|2
1735305650000|2024-12-27 13:20:50|10360.1|10348.1|10360.1|10348.1|10360.1|10348.1|10360.1|10348.1|0
1735305660000|2024-12-27 13:21:00|10371.2|10359.2|10379.7|10367.7|10383.1|10371.1|10371.2|10359.2|3
1735305670000|2024-12-27 13:21:10|10378.1|10366.1|10380.9|10368.9|10386.6|10374.6|10376.3|10364.3|4
1735305680000|2024-12-27 13:21:20|10380.6|10368.6|10355.7|10343.7|10380.6|10368.6|10344.5|10332.5|2
1735305690000|2024-12-27 13:21:30|10355.9|10343.9|10381.4|10369.4|10381.4|10369.4|10355.9|10343.9|6
1735305700000|2024-12-27 13:21:40|10392.8|10380.8|10390.4|10378.4|10392.8|10380.8|10390.4|10378.4|0
1735305710000|2024-12-27 13:21:50|10388.6|10376.6|10392.8|10380.8|10398|10386|10388.6|10376.6|1
1735305720000|2024-12-27 13:22:00|10391.2|10379.2|10369.4|10357.4|10391.2|10379.2|10369.4|10357.4|3
1735305730000|2024-12-27 13:22:10|10368.2|10356.2|10362.3|10350.3|10368.2|10356.2|10362.3|10350.3|0
1735305740000|2024-12-27 13:22:20|10367.4|10355.4|10367.9|10355.9|10367.9|10355.9|10367.4|10355.4|0
1735305750000|2024-12-27 13:22:30|10368.1|10356.1|10345.5|10333.5|10395.4|10383.4|10345.5|10333.5|24
1735305760000|2024-12-27 13:22:40|10344.1|10332.1|10337.4|10325.4|10344.1|10332.1|10337.4|10325.4|3
1735305770000|2024-12-27 13:22:50|10336.2|10324.2|10323.9|10311.9|10337.8|10325.8|10323.9|10311.9|2
1735305780000|2024-12-27 13:23:00|10323.4|10311.4|10321.8|10309.8|10323.5|10311.5|10320.8|10308.8|1
1735305790000|2024-12-27 13:23:10|10320.7|10308.7|10319.2|10307.2|10320.7|10308.7|10318.9|10306.9|4
1735305800000|2024-12-27 13:23:20|10318.5|10306.5|10336.1|10324.1|10336.1|10324.1|10317.4|10305.4|6
1735305810000|2024-12-27 13:23:30|10336.6|10324.6|10341.6|10329.6|10341.6|10329.6|10336.6|10324.6|0
1735305820000|2024-12-27 13:23:40|10334.3|10322.3|10336.9|10324.9|10336.9|10324.9|10334.3|10322.3|0
1735305830000|2024-12-27 13:23:50|10339.1|10327.1|10337.1|10325.1|10339.4|10327.4|10337.1|10325.1|1
1735305840000|2024-12-27 13:24:00|10364.7|10352.7|10379.8|10367.8|10379.8|10367.8|10364.1|10352.1|3
1735305850000|2024-12-27 13:24:10|10379.6|10367.6|10371.7|10359.7|10379.6|10367.6|10371.7|10359.7|1
1735305860000|2024-12-27 13:24:20|10371.5|10359.5|10371.5|10359.5|10371.5|10359.5|10371.5|10359.5|5
1735305870000|2024-12-27 13:24:30|10365.8|10353.8|10380.7|10368.7|10381.6|10369.6|10360.1|10348.1|4
1735305890000|2024-12-27 13:24:50|10368.4|10356.4|10367.9|10355.9|10368.4|10356.4|10367.9|10355.9|0
1735305900000|2024-12-27 13:25:00|10367.4|10355.4|10366.2|10354.2|10367.4|10355.4|10360.9|10348.9|1
1735305910000|2024-12-27 13:25:10|10361|10349|10347.4|10335.4|10361|10349|10347.4|10335.4|0
1735305920000|2024-12-27 13:25:20|10350|10338|10350.8|10338.8|10350.8|10338.8|10350|10338|0
1735305930000|2024-12-27 13:25:30|10351.5|10339.5|10346.5|10334.5|10351.5|10339.5|10346.5|10334.5|0
1735305950000|2024-12-27 13:25:50|10347.6|10335.6|10343.6|10331.6|10348.2|10336.2|10343.6|10331.6|0
1735305960000|2024-12-27 13:26:00|10347.9|10335.9|10347.9|10335.9|10347.9|10335.9|10347.9|10335.9|1
1735305970000|2024-12-27 13:26:10|10349.3|10337.3|10349.3|10337.3|10349.3|10337.3|10349.3|10337.3|0
1735305990000|2024-12-27 13:26:30|10360.8|10348.8|10360.8|10348.8|10361.6|10349.6|10360.6|10348.6|2
1735306000000|2024-12-27 13:26:40|10361.1|10349.1|10356.7|10344.7|10366.1|10354.1|10356.7|10344.7|1
1735306010000|2024-12-27 13:26:50|10356.2|10344.2|10356.2|10344.2|10356.2|10344.2|10356.2|10344.2|0
1735306020000|2024-12-27 13:27:00|10356.6|10344.6|10366|10354|10366|10354|10356.6|10344.6|4
1735306050000|2024-12-27 13:27:30|10369.5|10357.5|10385.1|10373.1|10385.6|10373.6|10368.9|10356.9|5
1735306060000|2024-12-27 13:27:40|10384.7|10372.7|10386.1|10374.1|10386.3|10374.3|10384.7|10372.7|2
1735306070000|2024-12-27 13:27:50|10385.9|10373.9|10389.9|10377.9|10389.9|10377.9|10385.9|10373.9|2
1735306080000|2024-12-27 13:28:00|10389.7|10377.7|10417|10405|10417|10405|10389.7|10377.7|5
1735306090000|2024-12-27 13:28:10|10419.3|10407.3|10419.3|10407.3|10419.3|10407.3|10419.3|10407.3|1
1735306100000|2024-12-27 13:28:20|10417|10405|10417|10405|10417|10405|10417|10405|0
1735306110000|2024-12-27 13:28:30|10419|10407|10414.7|10402.7|10423.9|10411.9|10407.4|10395.4|3
1735306120000|2024-12-27 13:28:40|10416|10404|10402.4|10390.4|10417.2|10405.2|10400.6|10388.6|1
1735306130000|2024-12-27 13:28:50|10397|10385|10401.7|10389.7|10401.8|10389.8|10397|10385|0
1735306140000|2024-12-27 13:29:00|10399.9|10387.9|10399.6|10387.6|10399.9|10387.9|10398.4|10386.4|0
1735306150000|2024-12-27 13:29:10|10399.2|10387.2|10400.2|10388.2|10400.2|10388.2|10399.2|10387.2|0
1735306160000|2024-12-27 13:29:20|10398.6|10386.6|10385.2|10373.2|10398.6|10386.6|10384.9|10372.9|0
1735306170000|2024-12-27 13:29:30|10385.4|10373.4|10385.2|10373.2|10385.4|10373.4|10384.4|10372.4|0
1735306180000|2024-12-27 13:29:40|10385.1|10373.1|10385.2|10373.2|10385.5|10373.5|10384.9|10372.9|0
1735306190000|2024-12-27 13:29:50|10385.5|10373.5|10385.5|10373.5|10385.5|10373.5|10385.5|10373.5|1
1735306200000|2024-12-27 13:30:00|10385.7|10373.7|10386.7|10374.7|10389.9|10377.9|10385.7|10373.7|15
1735306210000|2024-12-27 13:30:10|10389|10377|10388.3|10376.3|10389.2|10377.2|10386.9|10374.9|37
1735306220000|2024-12-27 13:30:20|10396.5|10384.5|10402|10390|10402|10390|10395.3|10383.3|7
1735306230000|2024-12-27 13:30:30|10404.3|10392.3|10408.7|10396.7|10408.7|10396.7|10404.3|10392.3|9
1735306240000|2024-12-27 13:30:40|10409|10397|10414.7|10402.7|10415|10403|10409|10397|9
1735306250000|2024-12-27 13:30:50|10414.1|10402.1|10413.8|10401.8|10414.7|10402.7|10413.1|10401.1|10
1735306260000|2024-12-27 13:31:00|10414.1|10402.1|10426.5|10414.5|10427|10415|10411.8|10399.8|7
1735306270000|2024-12-27 13:31:10|10426.7|10414.7|10422.3|10410.3|10426.7|10414.7|10422.3|10410.3|6
1735306280000|2024-12-27 13:31:20|10424|10412|10421.8|10409.8|10424|10412|10421.8|10409.8|1
1735306290000|2024-12-27 13:31:30|10422.3|10410.3|10424.6|10412.6|10424.6|10412.6|10421.1|10409.1|2
1735306300000|2024-12-27 13:31:40|10422.8|10410.8|10422.8|10410.8|10422.8|10410.8|10422.8|10410.8|0
1735306310000|2024-12-27 13:31:50|10423.3|10411.3|10422.3|10410.3|10423.3|10411.3|10422|10410|3
1735306320000|2024-12-27 13:32:00|10422.2|10410.2|10419.3|10407.3|10422.2|10410.2|10401.3|10389.3|13
1735306330000|2024-12-27 13:32:10|10422.9|10410.9|10414.9|10402.9|10422.9|10410.9|10414.9|10402.9|0
1735306340000|2024-12-27 13:32:20|10414.6|10402.6|10402.1|10390.1|10415.1|10403.1|10402.1|10390.1|3
1735306350000|2024-12-27 13:32:30|10402.3|10390.3|10399|10387|10402.3|10390.3|10399|10387|0
1735306360000|2024-12-27 13:32:40|10398.1|10386.1|10399.8|10387.8|10411.3|10402.9|10398.1|10386.1|2
1735306370000|2024-12-27 13:32:50|10400.2|10388.2|10405.3|10393.3|10405.3|10393.3|10400.1|10388.1|1
1735306380000|2024-12-27 13:33:00|10405.6|10393.6|10446.9|10434.9|10446.9|10434.9|10405.6|10393.6|3
1735306390000|2024-12-27 13:33:10|10450.7|10438.7|10459.7|10447.7|10460.2|10448.2|10450.7|10438.7|0
1735306400000|2024-12-27 13:33:20|10484.7|10472.7|10510.5|10498.5|10510.5|10498.5|10483.4|10471.4|9
1735306410000|2024-12-27 13:33:30|10508.9|10496.9|10515.5|10503.5|10515.5|10503.5|10508.7|10496.7|6
1735306420000|2024-12-27 13:33:40|10514.5|10502.5|10524|10512|10526.6|10514.6|10514.5|10502.5|5
1735306430000|2024-12-27 13:33:50|10513.2|10501.2|10513.2|10501.2|10513.2|10501.2|10513.2|10501.2|1
1735306440000|2024-12-27 13:34:00|10511.9|10499.9|10512.4|10500.4|10513.4|10501.4|10510.9|10498.9|0
1735306450000|2024-12-27 13:34:10|10513.4|10501.4|10510.4|10498.4|10515.2|10503.2|10510.4|10498.4|5
1735306460000|2024-12-27 13:34:20|10510.1|10498.1|10510.9|10498.9|10518.7|10506.7|10510.1|10498.1|12
1735306470000|2024-12-27 13:34:30|10508.4|10496.4|10532.4|10526.4|10532.4|10526.4|10508.4|10496.4|11
1735306480000|2024-12-27 13:34:40|10533.5|10527.5|10542.4|10530.4|10545.9|10533.9|10533.5|10521.5|3
1735306490000|2024-12-27 13:34:50|10542.9|10530.9|10542.9|10530.9|10542.9|10530.9|10542.9|10530.9|0
1735306500000|2024-12-27 13:35:00|10553.8|10541.8|10541.1|10529.1|10563.9|10551.9|10541.1|10529.1|5
1735306510000|2024-12-27 13:35:10|10539.3|10527.3|10475.3|10463.3|10539.3|10527.3|10475|10463|6
1735306520000|2024-12-27 13:35:20|10474.1|10462.1|10469.1|10457.1|10475.5|10463.5|10469.1|10457.1|0
1735306530000|2024-12-27 13:35:30|10469.4|10457.4|10532|10520|10532|10520|10468.6|10456.6|4
1735306540000|2024-12-27 13:35:40|10531.5|10519.5|10532.5|10520.5|10532.5|10520.5|10530.2|10518.2|0
1735306550000|2024-12-27 13:35:50|10532.2|10520.2|10517.2|10505.2|10532.2|10520.2|10516.7|10504.7|1
1735306560000|2024-12-27 13:36:00|10517.5|10505.5|10515.1|10503.1|10517.5|10505.5|10514.1|10502.1|1
1735306570000|2024-12-27 13:36:10|10508.1|10496.1|10507.4|10495.4|10508.4|10496.4|10505.2|10493.2|1
1735306580000|2024-12-27 13:36:20|10507.1|10495.1|10507.2|10495.2|10507.2|10495.2|10506.9|10494.9|1
1735306590000|2024-12-27 13:36:30|10503.2|10491.2|10501.2|10489.2|10503.2|10491.2|10501.2|10489.2|1
1735306600000|2024-12-27 13:36:40|10495.9|10483.9|10496.4|10484.4|10496.9|10484.9|10495.9|10483.9|0
1735306610000|2024-12-27 13:36:50|10491.1|10479.1|10471.6|10459.6|10497.4|10485.4|10470.8|10458.8|3
1735306620000|2024-12-27 13:37:00|10471.1|10459.1|10471.7|10459.7|10471.7|10459.7|10465.1|10453.1|0
1735306630000|2024-12-27 13:37:10|10472.1|10460.1|10479.2|10467.2|10491.4|10479.4|10472.1|10460.1|4
1735306650000|2024-12-27 13:37:30|10473.4|10461.4|10476.9|10464.9|10476.9|10464.9|10467.2|10455.2|0
1735306660000|2024-12-27 13:37:40|10476.4|10464.4|10471.2|10459.2|10476.4|10464.4|10471.2|10459.2|0
1735306670000|2024-12-27 13:37:50|10478.6|10466.6|10478.9|10466.9|10478.9|10466.9|10478.6|10466.6|0
1735306680000|2024-12-27 13:38:00|10475.9|10463.9|10493.9|10481.9|10493.9|10481.9|10473.6|10461.6|1
1735306690000|2024-12-27 13:38:10|10493.2|10481.2|10493.2|10481.2|10493.4|10481.4|10493.2|10481.2|0
1735306700000|2024-12-27 13:38:20|10493.4|10481.4|10511.9|10499.9|10511.9|10499.9|10493.4|10481.4|2
1735306710000|2024-12-27 13:38:30|10512.5|10500.5|10516.8|10504.8|10516.8|10504.8|10512.5|10500.5|1
1735306720000|2024-12-27 13:38:40|10534.2|10522.2|10532.1|10520.1|10536.4|10524.4|10530.2|10518.2|1
1735306730000|2024-12-27 13:38:50|10523.1|10511.1|10522.2|10510.2|10526.2|10514.2|10520.7|10508.7|4
1735306740000|2024-12-27 13:39:00|10521.9|10509.9|10493|10481|10521.9|10509.9|10486.3|10474.3|1
1735306750000|2024-12-27 13:39:10|10494|10482|10497.5|10485.5|10497.7|10485.7|10490.1|10478.1|1
1735306760000|2024-12-27 13:39:20|10504.1|10492.1|10504.8|10492.8|10504.8|10492.8|10504.1|10492.1|2
1735306770000|2024-12-27 13:39:30|10503.7|10491.7|10503.2|10491.2|10503.7|10491.7|10503.2|10491.2|0
1735306780000|2024-12-27 13:39:40|10501.1|10489.1|10501.3|10489.3|10501.3|10489.3|10501.1|10489.1|0
1735306800000|2024-12-27 13:40:00|10498.1|10486.1|10488.9|10476.9|10498.1|10486.1|10488.6|10476.6|0
1735306810000|2024-12-27 13:40:10|10488.5|10476.5|10481.8|10469.8|10488.5|10476.5|10481.1|10469.1|0
1735306820000|2024-12-27 13:40:20|10482.1|10470.1|10483|10471|10483.2|10471.2|10482.1|10470.1|1
1735306830000|2024-12-27 13:40:30|10483.5|10471.5|10482.7|10470.7|10484.4|10472.4|10479.4|10467.4|1
1735306840000|2024-12-27 13:40:40|10492.4|10480.4|10500.9|10488.9|10502.5|10490.5|10492.4|10480.4|1
1735306850000|2024-12-27 13:40:50|10500.4|10488.4|10500.4|10488.4|10500.4|10488.4|10500.4|10488.4|0
1735306860000|2024-12-27 13:41:00|10502.3|10490.3|10502.3|10490.3|10502.6|10490.6|10502.3|10490.3|0
1735306870000|2024-12-27 13:41:10|10509.2|10497.2|10504.2|10492.2|10509.2|10497.2|10502.6|10490.6|0
1735306880000|2024-12-27 13:41:20|10506.1|10494.1|10506.1|10494.1|10506.1|10494.1|10506.1|10494.1|0
1735306890000|2024-12-27 13:41:30|10488.5|10476.5|10482.3|10470.3|10488.5|10476.5|10463.6|10451.6|1
1735306900000|2024-12-27 13:41:40|10482.8|10470.8|10488.2|10476.2|10488.2|10476.2|10482.8|10470.8|0
1735306910000|2024-12-27 13:41:50|10488.7|10476.7|10490.1|10478.1|10490.1|10478.1|10488.7|10476.7|0
1735306920000|2024-12-27 13:42:00|10488.7|10476.7|10488.7|10476.7|10488.7|10476.7|10488.7|10476.7|0
1735306930000|2024-12-27 13:42:10|10489.8|10477.8|10505.9|10493.9|10505.9|10494.8|10489.8|10477.8|3
1735306940000|2024-12-27 13:42:20|10499.7|10487.7|10503.3|10491.3|10503.3|10491.3|10499.7|10487.7|0
1735306950000|2024-12-27 13:42:30|10503|10491|10502|10490|10503|10491|10499.9|10487.9|0
1735306960000|2024-12-27 13:42:40|10491.3|10479.3|10486.1|10474.1|10491.3|10479.3|10486.1|10474.1|1
1735306970000|2024-12-27 13:42:50|10485.8|10473.8|10485.8|10473.8|10485.8|10473.8|10485.8|10473.8|0
1735306980000|2024-12-27 13:43:00|10503.4|10491.4|10522|10510|10522.2|10510.2|10503.4|10491.4|4
1735306990000|2024-12-27 13:43:10|10523.1|10511.1|10523.1|10511.1|10523.1|10511.1|10523.1|10511.1|0
1735307000000|2024-12-27 13:43:20|10522.2|10510.2|10506.8|10494.8|10522.2|10510.2|10506|10494|1
1735307010000|2024-12-27 13:43:30|10508.4|10496.4|10507.9|10495.9|10508.4|10496.4|10507.3|10495.3|0
1735307020000|2024-12-27 13:43:40|10511.1|10499.1|10507.3|10495.3|10512.8|10500.8|10507.3|10495.3|3
1735307030000|2024-12-27 13:43:50|10503.5|10491.5|10489.3|10477.3|10503.5|10491.5|10489.3|10477.3|0
1735307040000|2024-12-27 13:44:00|10492.5|10480.5|10491.5|10479.5|10492.5|10480.5|10491.5|10479.5|0
1735307060000|2024-12-27 13:44:20|10490.2|10478.2|10474.3|10462.3|10490.4|10478.4|10474.2|10462.2|2
1735307070000|2024-12-27 13:44:30|10474|10462|10473.7|10461.7|10474|10462|10473.7|10461.7|0
1735307090000|2024-12-27 13:44:50|10474.2|10462.2|10475.1|10463.1|10475.1|10463.1|10474.2|10462.2|0
1735307100000|2024-12-27 13:45:00|10475.6|10463.6|10479|10467|10479.5|10467.5|10475.6|10463.6|0
1735307110000|2024-12-27 13:45:10|10479.9|10467.9|10514.8|10502.8|10514.8|10502.8|10479.9|10467.9|6
1735307120000|2024-12-27 13:45:20|10515|10503|10505.1|10493.1|10515|10503|10505.1|10493.1|2
1735307130000|2024-12-27 13:45:30|10503.6|10491.6|10502.9|10490.9|10503.6|10491.6|10501.8|10489.8|1
1735307140000|2024-12-27 13:45:40|10502.3|10490.3|10502.5|10490.5|10503.7|10491.7|10501.2|10489.2|4
1735307150000|2024-12-27 13:45:50|10502.3|10490.3|10504.8|10492.8|10504.8|10492.8|10502.3|10490.3|2
1735307160000|2024-12-27 13:46:00|10504.4|10492.4|10504.6|10492.6|10504.6|10492.6|10504.4|10492.4|0
1735307170000|2024-12-27 13:46:10|10504.8|10492.8|10497.7|10485.7|10504.8|10492.8|10496.5|10484.5|1
1735307180000|2024-12-27 13:46:20|10499.3|10487.3|10494.4|10482.4|10499.5|10487.5|10494.4|10482.4|0
1735307200000|2024-12-27 13:46:40|10493.4|10481.4|10453.9|10441.9|10495.9|10483.9|10453.9|10441.9|5
1735307210000|2024-12-27 13:46:50|10514.2|10502.2|10514.6|10502.6|10518.6|10506.6|10513.8|10501.8|3
1735307220000|2024-12-27 13:47:00|10514.8|10502.8|10526.3|10514.3|10527.8|10515.8|10514.8|10502.8|3
1735307230000|2024-12-27 13:47:10|10525.3|10513.3|10519.4|10507.4|10527.9|10515.9|10519.4|10507.4|1
1735307240000|2024-12-27 13:47:20|10527.4|10515.4|10521.8|10509.8|10527.4|10515.4|10520.3|10508.3|1
1735307250000|2024-12-27 13:47:30|10519.7|10507.7|10517.5|10505.5|10521.5|10509.5|10517.1|10505.1|0
1735307260000|2024-12-27 13:47:40|10518.3|10506.3|10533.3|10521.3|10535.4|10523.4|10518.3|10506.3|1
1735307270000|2024-12-27 13:47:50|10531.9|10519.9|10536.1|10524.1|10536.1|10524.1|10531.6|10519.6|1
1735307280000|2024-12-27 13:48:00|10535.8|10523.8|10534.7|10522.7|10537.6|10525.6|10529.6|10517.6|3
1735307290000|2024-12-27 13:48:10|10538|10526|10538.3|10526.3|10538.3|10526.3|10538|10526|1
1735307300000|2024-12-27 13:48:20|10538.5|10526.5|10538.5|10526.5|10538.5|10526.5|10538.5|10526.5|0
1735307320000|2024-12-27 13:48:40|10539.1|10527.1|10533.8|10521.8|10547.6|10535.6|10533.1|10521.1|2
1735307330000|2024-12-27 13:48:50|10533.5|10521.5|10521.5|10509.5|10533.5|10521.5|10521.5|10509.5|2
1735307340000|2024-12-27 13:49:00|10522.2|10510.2|10523.3|10511.3|10527.7|10515.7|10522.2|10510.2|0
1735307350000|2024-12-27 13:49:10|10517.1|10505.1|10516.9|10504.9|10517.1|10505.1|10516.7|10504.7|0
1735307360000|2024-12-27 13:49:20|10522.2|10510.2|10523.7|10511.7|10528.3|10516.3|10516.1|10504.1|4
1735307370000|2024-12-27 13:49:30|10521.4|10509.4|10514.9|10502.9|10521.4|10509.4|10514.9|10502.9|0
1735307380000|2024-12-27 13:49:40|10516.1|10504.1|10522.5|10510.5|10523.8|10511.8|10515.7|10503.7|2
1735307390000|2024-12-27 13:49:50|10521.6|10509.6|10521.1|10509.1|10521.6|10509.6|10519.3|10507.3|2
1735307400000|2024-12-27 13:50:00|10520.3|10508.3|10516|10504|10520.3|10508.3|10511.8|10499.8|2
1735307420000|2024-12-27 13:50:20|10515.8|10503.8|10514.1|10502.1|10515.8|10503.8|10512.8|10500.8|1
1735307430000|2024-12-27 13:50:30|10514.3|10502.3|10515|10503|10515.8|10503.8|10514.3|10502.3|1
1735307440000|2024-12-27 13:50:40|10514.8|10502.8|10518.4|10506.4|10519.4|10507.4|10514.8|10502.8|0
1735307450000|2024-12-27 13:50:50|10518.7|10506.7|10518|10506|10520.2|10508.2|10518|10506|1
1735307460000|2024-12-27 13:51:00|10518.7|10506.7|10509.1|10497.1|10518.7|10506.7|10509.1|10497.1|1
1735307470000|2024-12-27 13:51:10|10509.7|10497.7|10509.7|10497.7|10509.7|10497.7|10509.7|10497.7|0
1735307480000|2024-12-27 13:51:20|10511.5|10499.5|10508.8|10496.8|10511.9|10499.9|10508.8|10496.8|1
1735307510000|2024-12-27 13:51:50|10512.8|10500.8|10512.8|10500.8|10512.8|10500.8|10512.8|10500.8|0
1735307520000|2024-12-27 13:52:00|10512.6|10500.6|10508.4|10496.4|10512.6|10500.6|10507.6|10495.6|0
1735307530000|2024-12-27 13:52:10|10508.8|10496.8|10508.8|10496.8|10508.8|10496.8|10508.8|10496.8|0
1735307540000|2024-12-27 13:52:20|10508.6|10496.6|10510.1|10498.1|10510.1|10498.1|10508.6|10496.6|2
1735307550000|2024-12-27 13:52:30|10510.6|10498.6|10509.8|10497.8|10510.6|10498.6|10508.7|10496.7|1
1735307560000|2024-12-27 13:52:40|10511.8|10499.8|10511.8|10499.8|10511.8|10499.8|10511.8|10499.8|0
1735307570000|2024-12-27 13:52:50|10512.6|10500.6|10518.9|10506.9|10518.9|10506.9|10512.6|10500.6|2
1735307580000|2024-12-27 13:53:00|10515.5|10503.5|10507.4|10495.4|10515.5|10503.5|10507.1|10495.1|1
1735307590000|2024-12-27 13:53:10|10508.2|10496.2|10508.2|10496.2|10508.2|10496.2|10508.2|10496.2|0
1735307600000|2024-12-27 13:53:20|10505.7|10493.7|10505.7|10493.7|10505.7|10493.7|10505.7|10493.7|0
1735307610000|2024-12-27 13:53:30|10505.3|10493.3|10506.1|10494.1|10506.1|10494.1|10505.3|10493.3|0
1735307620000|2024-12-27 13:53:40|10507.9|10495.9|10508.7|10496.7|10508.7|10496.7|10507.9|10495.9|0
1735307630000|2024-12-27 13:53:50|10507.1|10495.1|10508.6|10496.6|10511.1|10499.1|10507.1|10495.1|1
1735307640000|2024-12-27 13:54:00|10506.3|10494.3|10506.3|10494.3|10506.3|10494.3|10506.3|10494.3|0
1735307650000|2024-12-27 13:54:10|10505.8|10493.8|10505.8|10493.8|10505.8|10493.8|10505.8|10493.8|0
1735307660000|2024-12-27 13:54:20|10506.6|10494.6|10506.8|10494.8|10506.8|10494.8|10506.6|10494.6|0
1735307670000|2024-12-27 13:54:30|10505.3|10493.3|10505.3|10493.3|10505.3|10493.3|10505.3|10493.3|1
1735307680000|2024-12-27 13:54:40|10505.8|10493.8|10506.5|10494.5|10507.3|10495.3|10505.8|10493.8|3
1735307690000|2024-12-27 13:54:50|10504.1|10492.1|10504.1|10492.1|10504.1|10492.1|10504.1|10492.1|0
1735307710000|2024-12-27 13:55:10|10507.5|10495.5|10506.1|10494.1|10507.8|10495.8|10505.6|10493.6|2
1735307720000|2024-12-27 13:55:20|10506.9|10494.9|10504.5|10492.5|10508.3|10496.3|10504.5|10492.5|0
1735307730000|2024-12-27 13:55:30|10506.3|10494.3|10506|10494|10506.3|10494.3|10506|10494|0
1735307740000|2024-12-27 13:55:40|10504.7|10492.7|10505.5|10493.5|10505.5|10493.5|10504.7|10492.7|1
1735307770000|2024-12-27 13:56:10|10509.8|10497.8|10503|10491|10509.8|10497.8|10503|10491|32
1735307800000|2024-12-27 13:56:40|10504.5|10492.5|10504.5|10492.5|10504.5|10492.5|10504.5|10492.5|0
1735307810000|2024-12-27 13:56:50|10505.4|10493.4|10514.6|10502.6|10514.6|10502.6|10505.4|10493.4|2
1735307830000|2024-12-27 13:57:10|10515.6|10503.6|10520|10508|10520|10508|10515.6|10503.6|0
1735307850000|2024-12-27 13:57:30|10508.1|10496.1|10506.4|10494.4|10510|10498|10504.3|10492.3|7
1735307860000|2024-12-27 13:57:40|10508.1|10496.1|10505.8|10493.8|10508.1|10496.1|10504.5|10492.5|1
1735307870000|2024-12-27 13:57:50|10505|10493|10504.5|10492.5|10505|10493|10504.5|10492.5|1
1735307880000|2024-12-27 13:58:00|10505.3|10493.3|10505|10493|10505.6|10493.6|10505|10493|0
1735307890000|2024-12-27 13:58:10|10505.7|10493.7|10511.3|10499.3|10511.3|10499.3|10505.7|10493.7|0
1735307900000|2024-12-27 13:58:20|10510.6|10498.6|10508|10496|10511.1|10499.1|10508|10496|0
1735307910000|2024-12-27 13:58:30|10508.2|10496.2|10511.8|10499.8|10511.8|10499.8|10508.2|10496.2|1
1735307930000|2024-12-27 13:58:50|10511.3|10499.3|10511.1|10499.1|10511.6|10499.6|10510.8|10498.8|0
1735307940000|2024-12-27 13:59:00|10510.8|10498.8|10505.5|10493.5|10511.3|10499.3|10502.5|10490.5|2
1735307950000|2024-12-27 13:59:10|10505.8|10493.8|10476.8|10464.8|10505.8|10493.8|10472|10460|4
1735307960000|2024-12-27 13:59:20|10477.4|10465.4|10474.4|10462.4|10477.4|10465.4|10474.4|10462.4|0
1735307970000|2024-12-27 13:59:30|10474.7|10462.7|10460.7|10448.7|10474.7|10462.7|10459.7|10447.7|3
1735307990000|2024-12-27 13:59:50|10460|10448|10450.9|10438.9|10460|10448|10450.9|10438.9|2
1735308000000|2024-12-27 14:00:00|10449|10437|10428.3|10416.3|10449|10437|10428.3|10416.3|8
1735308010000|2024-12-27 14:00:10|10427.5|10415.5|10429|10417|10433.5|10421.5|10426.8|10414.8|1
1735308020000|2024-12-27 14:00:20|10429.3|10417.3|10429.5|10417.5|10429.7|10417.7|10429.3|10417.3|3
1735308030000|2024-12-27 14:00:30|10429.7|10417.7|10429.3|10417.3|10429.7|10417.7|10427.2|10415.2|0
1735308060000|2024-12-27 14:01:00|10429.9|10417.9|10430.4|10418.4|10430.6|10418.6|10427.9|10415.9|7
1735308080000|2024-12-27 14:01:20|10434.2|10422.2|10440.8|10428.8|10443.2|10431.2|10434.2|10422.2|1
1735308090000|2024-12-27 14:01:30|10440.2|10428.2|10442.8|10430.8|10442.8|10430.8|10437.4|10425.4|2
1735308100000|2024-12-27 14:01:40|10443.5|10431.5|10444.5|10432.5|10444.5|10432.5|10443.3|10431.3|0
1735308110000|2024-12-27 14:01:50|10444.3|10432.3|10444.8|10432.8|10444.8|10432.8|10444.3|10432.3|1
1735308120000|2024-12-27 14:02:00|10444.5|10432.5|10444|10432|10444.5|10432.5|10444|10432|0
1735308130000|2024-12-27 14:02:10|10444.3|10432.3|10444.5|10432.5|10444.5|10432.5|10444.3|10432.3|0
1735308140000|2024-12-27 14:02:20|10444.8|10432.8|10443|10431|10444.8|10432.8|10442.5|10430.5|1
1735308150000|2024-12-27 14:02:30|10443.3|10431.3|10443.5|10431.5|10443.5|10431.5|10443.3|10431.3|0
1735308170000|2024-12-27 14:02:50|10435.2|10423.2|10435|10423|10435.2|10423.2|10435|10423|1
1735308180000|2024-12-27 14:03:00|10434.7|10422.7|10432.7|10420.7|10435|10423|10432.7|10420.7|0
1735308190000|2024-12-27 14:03:10|10432.5|10420.5|10433|10421|10433|10421|10432.5|10420.5|0
1735308200000|2024-12-27 14:03:20|10433.5|10421.5|10436.7|10424.7|10438.4|10426.4|10433.5|10421.5|2
1735308210000|2024-12-27 14:03:30|10436.5|10424.5|10436.5|10424.5|10436.5|10424.5|10436.5|10424.5|0
1735308220000|2024-12-27 14:03:40|10437.1|10425.1|10439.7|10427.7|10439.7|10427.7|10437.1|10425.1|0
1735308230000|2024-12-27 14:03:50|10436.7|10424.7|10433.5|10421.5|10436.7|10424.7|10433.5|10421.5|0
1735308240000|2024-12-27 14:04:00|10429.2|10417.2|10424|10412|10429.2|10417.2|10424|10412|3
1735308250000|2024-12-27 14:04:10|10422.6|10410.6|10424.3|10412.3|10430.3|10418.3|10422.6|10410.6|25
1735308270000|2024-12-27 14:04:30|10419.6|10407.6|10445.4|10433.4|10446|10434|10419.6|10407.6|6
1735308280000|2024-12-27 14:04:40|10445.5|10433.5|10448.9|10436.9|10448.9|10436.9|10445.5|10433.5|0
1735308290000|2024-12-27 14:04:50|10451.1|10439.1|10460.3|10448.3|10460.5|10448.5|10451.1|10439.1|1
1735308300000|2024-12-27 14:05:00|10460.5|10448.5|10464.6|10452.6|10465.5|10453.5|10460.5|10448.5|1
1735308310000|2024-12-27 14:05:10|10464.9|10452.9|10460.3|10448.3|10465.5|10453.5|10460.2|10448.2|1
1735308320000|2024-12-27 14:05:20|10459.9|10447.9|10453.1|10441.1|10459.9|10447.9|10453.1|10441.1|0
1735308330000|2024-12-27 14:05:30|10451.9|10439.9|10450.8|10438.8|10453.5|10441.5|10450.8|10438.8|0
1735308340000|2024-12-27 14:05:40|10450.5|10438.5|10450.3|10438.3|10450.5|10438.5|10450.3|10438.3|0
1735308350000|2024-12-27 14:05:50|10451.9|10439.9|10477.9|10465.9|10478.4|10466.4|10451.9|10439.9|0
1735308370000|2024-12-27 14:06:10|10482.2|10470.2|10486.5|10474.5|10487.7|10475.7|10482.2|10470.2|1
1735308390000|2024-12-27 14:06:30|10486.8|10474.8|10488.6|10476.6|10488.6|10476.6|10486.8|10474.8|0
1735308410000|2024-12-27 14:06:50|10488.1|10476.1|10481.4|10469.4|10488.1|10476.1|10481.4|10469.4|1
1735308420000|2024-12-27 14:07:00|10480.9|10468.9|10479.9|10467.9|10480.9|10468.9|10479.9|10467.9|0
1735308430000|2024-12-27 14:07:10|10480.1|10468.1|10480.1|10468.1|10480.1|10468.1|10480.1|10468.1|0
1735308450000|2024-12-27 14:07:30|10479.4|10467.4|10478.6|10466.6|10479.7|10467.7|10478.6|10466.6|0
1735308460000|2024-12-27 14:07:40|10477.7|10465.7|10477.7|10465.7|10477.7|10465.7|10477.7|10465.7|0
1735308480000|2024-12-27 14:08:00|10476.5|10464.5|10478.3|10466.3|10478.3|10466.3|10474.9|10462.9|0
1735308540000|2024-12-27 14:09:00|10478.2|10466.2|10478|10466|10478.2|10466.2|10478|10466|0
1735308560000|2024-12-27 14:09:20|10473.2|10461.2|10464.7|10452.7|10474.7|10462.7|10453.5|10441.5|3
1735308570000|2024-12-27 14:09:30|10463|10451|10458.9|10446.9|10463|10451|10457.3|10445.3|0
1735308580000|2024-12-27 14:09:40|10458.7|10446.7|10458.7|10446.7|10458.7|10446.7|10458.7|10446.7|0
1735308600000|2024-12-27 14:10:00|10454.1|10442.1|10459.6|10447.6|10459.6|10447.6|10454.1|10442.1|2
1735308610000|2024-12-27 14:10:10|10461.8|10449.8|10460.9|10448.9|10463.7|10451.7|10460.9|10448.9|1
1735308620000|2024-12-27 14:10:20|10460.7|10448.7|10459.9|10447.9|10460.7|10448.7|10459.9|10447.9|0
1735308630000|2024-12-27 14:10:30|10459.7|10447.7|10459.7|10447.7|10459.7|10447.7|10459.7|10447.7|0
1735308650000|2024-12-27 14:10:50|10459.4|10447.4|10459|10447|10459.7|10447.7|10459|10447|0
1735308660000|2024-12-27 14:11:00|10458.5|10446.5|10458.5|10446.5|10458.5|10446.5|10458.5|10446.5|0
1735308670000|2024-12-27 14:11:10|10457.8|10445.8|10457.8|10445.8|10457.8|10445.8|10457.8|10445.8|0
1735308680000|2024-12-27 14:11:20|10457.6|10445.6|10447.4|10435.4|10457.6|10445.6|10447.4|10435.4|3
1735308700000|2024-12-27 14:11:40|10444.1|10432.1|10444.1|10432.1|10444.1|10432.1|10444.1|10432.1|0
1735308710000|2024-12-27 14:11:50|10443.8|10431.8|10443.5|10431.5|10443.8|10431.8|10443.5|10431.5|0
1735308720000|2024-12-27 14:12:00|10433|10421|10432|10420|10433|10421|10432|10420|1
1735308730000|2024-12-27 14:12:10|10431.3|10419.3|10431.3|10419.3|10431.3|10419.3|10431.3|10419.3|0
1735308740000|2024-12-27 14:12:20|10434.3|10422.3|10436.9|10424.9|10436.9|10424.9|10434.3|10422.3|2
1735308750000|2024-12-27 14:12:30|10437.8|10425.8|10431|10419|10437.8|10425.8|10431|10419|0
1735308780000|2024-12-27 14:13:00|10430.3|10418.3|10428.5|10416.5|10430.3|10418.3|10428.5|10416.5|0
1735308790000|2024-12-27 14:13:10|10428|10416|10430.7|10418.7|10432.4|10420.4|10428|10416|0
1735308800000|2024-12-27 14:13:20|10431.1|10419.1|10448.8|10436.8|10448.8|10436.8|10431.1|10419.1|3
1735308810000|2024-12-27 14:13:30|10448.6|10436.6|10446.2|10434.2|10448.6|10436.6|10446|10434|1
1735308820000|2024-12-27 14:13:40|10446|10434|10446.8|10434.8|10446.8|10434.8|10446|10434|0
1735308840000|2024-12-27 14:14:00|10447.4|10435.4|10456.2|10444.2|10456.2|10444.2|10446.7|10434.7|2
1735308850000|2024-12-27 14:14:10|10457.3|10445.3|10454.6|10442.6|10457.3|10445.3|10454.6|10442.6|1
1735308870000|2024-12-27 14:14:30|10453.5|10441.5|10453.5|10441.5|10453.5|10441.5|10453.5|10441.5|0
1735308880000|2024-12-27 14:14:40|10453.3|10441.3|10453.3|10441.3|10453.3|10441.3|10453.3|10441.3|0
1735308890000|2024-12-27 14:14:50|10450.2|10438.2|10451.5|10439.5|10451.5|10439.5|10450.2|10438.2|22
1735308900000|2024-12-27 14:15:00|10455.3|10443.3|10458.5|10446.5|10458.5|10446.5|10455.3|10443.3|0
1735308910000|2024-12-27 14:15:10|10459.4|10447.4|10459.4|10447.4|10459.4|10447.4|10459.4|10447.4|0
1735308930000|2024-12-27 14:15:30|10459.9|10447.9|10459.9|10447.9|10459.9|10447.9|10459.9|10447.9|0
1735308950000|2024-12-27 14:15:50|10447.5|10435.5|10446.6|10434.6|10447.5|10435.5|10446.4|10434.4|3
1735308960000|2024-12-27 14:16:00|10446.4|10434.4|10446.4|10434.4|10446.4|10434.4|10446.4|10434.4|0
1735309010000|2024-12-27 14:16:50|10440.8|10428.8|10440.8|10428.8|10440.8|10428.8|10440.8|10428.8|0
1735309050000|2024-12-27 14:17:30|10443.3|10431.3|10441.8|10429.8|10443.3|10431.3|10441.3|10429.3|0
1735309060000|2024-12-27 14:17:40|10441.3|10429.3|10435.8|10423.8|10441.3|10429.3|10435.8|10423.8|0
1735309070000|2024-12-27 14:17:50|10436.1|10424.1|10443.6|10431.6|10443.9|10431.9|10436.1|10424.1|3
1735309080000|2024-12-27 14:18:00|10444.5|10432.5|10444|10432|10444.5|10432.5|10444|10432|0
1735309090000|2024-12-27 14:18:10|10442.9|10430.9|10442.9|10430.9|10442.9|10430.9|10442.9|10430.9|0
1735309140000|2024-12-27 14:19:00|10443.1|10431.1|10446.6|10434.6|10446.6|10434.6|10443.1|10431.1|0
1735309180000|2024-12-27 14:19:40|10442.8|10430.8|10438.6|10426.6|10442.8|10430.8|10438.4|10426.4|1
1735309200000|2024-12-27 14:20:00|10437.5|10425.5|10431|10419|10437.5|10425.5|10431|10419|0
1735309220000|2024-12-27 14:20:20|10429.6|10417.6|10430.8|10418.8|10430.8|10418.8|10429.6|10417.6|0
1735309260000|2024-12-27 14:21:00|10429.8|10417.8|10429.8|10417.8|10429.8|10417.8|10429.5|10417.5|0
1735309270000|2024-12-27 14:21:10|10427.9|10415.9|10424.5|10412.5|10427.9|10415.9|10424.5|10412.5|0
1735309280000|2024-12-27 14:21:20|10424.9|10412.9|10424.9|10412.9|10424.9|10412.9|10424.9|10412.9|2
1735309290000|2024-12-27 14:21:30|10425.4|10413.4|10425.4|10413.4|10425.4|10413.4|10425.4|10413.4|1
1735309300000|2024-12-27 14:21:40|10425.2|10413.2|10425.2|10413.2|10425.2|10413.2|10425.2|10413.2|0
1735309320000|2024-12-27 14:22:00|10424.9|10412.9|10424.9|10412.9|10424.9|10412.9|10424.9|10412.9|0
1735309330000|2024-12-27 14:22:10|10424.7|10412.7|10424.7|10412.7|10424.7|10412.7|10424.7|10412.7|0
1735309340000|2024-12-27 14:22:20|10424.4|10412.4|10428.7|10416.7|10432.2|10420.2|10424.2|10412.2|20
1735309350000|2024-12-27 14:22:30|10428.3|10416.3|10428.3|10416.3|10428.3|10416.3|10428.3|10416.3|0
1735309360000|2024-12-27 14:22:40|10429.7|10417.7|10429.7|10417.7|10429.7|10417.7|10429.2|10417.2|0
1735309370000|2024-12-27 14:22:50|10431.9|10419.9|10423.7|10411.7|10433.7|10421.7|10423.7|10411.7|2
1735309380000|2024-12-27 14:23:00|10425.3|10413.3|10424.5|10412.5|10427.2|10415.2|10424.5|10412.5|2
1735309390000|2024-12-27 14:23:10|10425|10413|10424.8|10412.8|10425|10413|10424.7|10412.7|0
1735309410000|2024-12-27 14:23:30|10425|10413|10423|10411|10426.5|10414.5|10423|10411|2
1735309440000|2024-12-27 14:24:00|10422.5|10410.5|10421.5|10409.5|10422.5|10410.5|10421.5|10409.5|8
1735309450000|2024-12-27 14:24:10|10419.2|10411.2|10419|10411|10419.2|10411.2|10419|10411|0
1735309460000|2024-12-27 14:24:20|10418.8|10410.8|10423.3|10411.3|10423.3|10411.3|10418.8|10410.8|4
1735309470000|2024-12-27 14:24:30|10422.8|10410.8|10422.5|10410.5|10423.3|10411.3|10422.3|10410.3|0
1735309480000|2024-12-27 14:24:40|10423.3|10411.3|10422.8|10410.8|10423.3|10411.3|10422.5|10410.5|0
1735309490000|2024-12-27 14:24:50|10422.2|10410.2|10421.3|10409.3|10422.2|10410.2|10421.3|10409.3|1
1735309510000|2024-12-27 14:25:10|10422.5|10410.5|10422.5|10410.5|10422.5|10410.5|10422.5|10410.5|1
1735309530000|2024-12-27 14:25:30|10422.3|10410.3|10422.3|10410.3|10422.3|10410.3|10422.3|10410.3|0
1735309560000|2024-12-27 14:26:00|10424.3|10412.3|10424.3|10412.3|10424.3|10412.3|10424.3|10412.3|2
1735309570000|2024-12-27 14:26:10|10434.2|10422.2|10435.3|10423.3|10435.3|10423.3|10433.7|10421.7|1
1735309580000|2024-12-27 14:26:20|10438.3|10426.3|10440.9|10428.9|10443.3|10431.3|10438.3|10426.3|0
1735309590000|2024-12-27 14:26:30|10443.3|10431.3|10443.6|10431.6|10443.8|10431.8|10442.8|10430.8|0
1735309600000|2024-12-27 14:26:40|10443.3|10431.3|10443.3|10431.3|10443.3|10431.3|10443.3|10431.3|0
1735309620000|2024-12-27 14:27:00|10441.5|10429.5|10441.6|10429.6|10443.6|10431.6|10440.8|10428.8|0
1735309630000|2024-12-27 14:27:10|10442.8|10430.8|10442.8|10430.8|10442.8|10430.8|10442.8|10430.8|0
1735309660000|2024-12-27 14:27:40|10443.4|10431.4|10430.2|10418.2|10443.4|10431.4|10428.9|10416.9|1
1735309670000|2024-12-27 14:27:50|10430.3|10418.3|10430.3|10418.3|10430.3|10418.3|10430.3|10418.3|0
1735309680000|2024-12-27 14:28:00|10430.8|10418.8|10424|10412|10430.8|10418.8|10422.1|10410.1|5
1735309690000|2024-12-27 14:28:10|10424.9|10412.9|10425.6|10413.6|10425.6|10413.6|10424.9|10412.9|1
1735309700000|2024-12-27 14:28:20|10424.1|10412.1|10429.2|10417.2|10429.4|10417.4|10424.1|10412.1|15
1735309710000|2024-12-27 14:28:30|10429.9|10417.9|10429|10417|10433.3|10423.4|10429|10417|2
1735309720000|2024-12-27 14:28:40|10425.8|10413.8|10426.4|10414.4|10426.4|10414.4|10425.8|10413.8|2
1735309750000|2024-12-27 14:29:10|10428.6|10416.6|10442.3|10430.3|10442.9|10430.9|10428.6|10416.6|7
1735309760000|2024-12-27 14:29:20|10441.9|10429.9|10443.4|10431.4|10450.7|10439|10440.4|10428.4|5
1735309770000|2024-12-27 14:29:30|10443|10431|10442.7|10430.7|10443|10431|10442.4|10430.4|0
1735309780000|2024-12-27 14:29:40|10445|10433|10453.1|10445.1|10453.6|10445.1|10445|10433|3
1735309790000|2024-12-27 14:29:50|10452.7|10440.7|10453.1|10441.1|10453.1|10441.1|10451.6|10439.6|1
1735309800000|2024-12-27 14:30:00|10453.6|10441.6|10449.9|10437.9|10453.6|10444.1|10449.9|10437.9|1
1735309810000|2024-12-27 14:30:10|10449.7|10437.7|10446.1|10438.1|10449.7|10438.1|10433.8|10421.8|3
1735309820000|2024-12-27 14:30:20|10445.8|10437.8|10428.3|10416.3|10446.1|10438.1|10426.3|10414.3|4
1735309830000|2024-12-27 14:30:30|10426.2|10414.2|10426.2|10414.2|10426.2|10414.2|10424.3|10412.3|1
1735309840000|2024-12-27 14:30:40|10427.5|10415.5|10427|10415|10427.5|10415.5|10427|10415|0
1735309850000|2024-12-27 14:30:50|10433|10421|10437.4|10425.4|10438.5|10426.5|10433|10421|4
1735309860000|2024-12-27 14:31:00|10437.2|10425.2|10427.6|10415.6|10443.5|10431.5|10427.6|10415.6|3
1735309870000|2024-12-27 14:31:10|10426.8|10414.8|10427.3|10415.3|10427.7|10415.7|10426.8|10414.8|0
1735309880000|2024-12-27 14:31:20|10426.9|10414.9|10446.1|10434.1|10446.1|10434.1|10426.6|10414.6|6
1735309890000|2024-12-27 14:31:30|10452.3|10440.3|10452.9|10440.9|10452.9|10440.9|10452.3|10440.3|1
1735309900000|2024-12-27 14:31:40|10453.9|10441.9|10458.3|10446.3|10463.5|10451.5|10453.9|10441.9|19
1735309910000|2024-12-27 14:31:50|10457.8|10445.8|10457.6|10445.6|10457.8|10445.8|10457.6|10445.6|0
1735309920000|2024-12-27 14:32:00|10458.1|10446.1|10484.4|10472.4|10485.1|10473.1|10458.1|10446.1|2
1735309930000|2024-12-27 14:32:10|10483.1|10471.1|10483.6|10471.6|10483.8|10471.8|10483.1|10471.1|2
1735309940000|2024-12-27 14:32:20|10483.3|10471.3|10482.8|10470.8|10483.8|10471.8|10482.8|10470.8|5
1735309950000|2024-12-27 14:32:30|10480.7|10468.7|10482.1|10470.1|10482.1|10470.1|10480.7|10468.7|1
1735309960000|2024-12-27 14:32:40|10478.9|10466.9|10482|10470|10483|10471|10478.9|10466.9|1
1735309970000|2024-12-27 14:32:50|10485.6|10473.6|10488.9|10476.9|10489.7|10477.7|10476.6|10468.6|6
1735309980000|2024-12-27 14:33:00|10488.5|10476.5|10476|10468|10488.5|10476.5|10476|10467.4|2
1735309990000|2024-12-27 14:33:10|10474.1|10468.1|10476.2|10464.2|10476.2|10468.1|10470|10462.8|7
1735310000000|2024-12-27 14:33:20|10478.4|10466.4|10477|10465|10478.4|10466.4|10477|10465|0
1735310010000|2024-12-27 14:33:30|10479.5|10467.5|10479.5|10467.5|10479.5|10467.5|10479.5|10467.5|0
1735310020000|2024-12-27 14:33:40|10481|10469|10482|10470|10482|10470|10480.2|10468.2|0
1735310030000|2024-12-27 14:33:50|10482.2|10470.2|10482|10470|10482.2|10470.2|10482|10470|0
1735310060000|2024-12-27 14:34:20|10482.4|10470.4|10479.6|10471.6|10482.4|10471.6|10479.6|10470.4|1
1735310080000|2024-12-27 14:34:40|10479.4|10471.4|10483|10475|10483.5|10475|10479.4|10471.4|6
1735310090000|2024-12-27 14:34:50|10491.2|10479.2|10487.3|10475.3|10491.2|10479.2|10485.4|10473.4|6
1735310100000|2024-12-27 14:35:00|10486.6|10474.6|10481.7|10469.7|10486.6|10474.6|10478.9|10469.7|3
1735310110000|2024-12-27 14:35:10|10481.1|10469.1|10481.2|10469.2|10481.2|10469.2|10478.4|10466.4|3
1735310120000|2024-12-27 14:35:20|10477.1|10465.1|10477.1|10465.1|10477.1|10465.1|10477.1|10465.1|0
1735310130000|2024-12-27 14:35:30|10476|10464|10472.9|10464.9|10476|10464.9|10472.4|10464|2
1735310140000|2024-12-27 14:35:40|10472.6|10464.6|10472.6|10464.6|10472.6|10464.6|10472.6|10464.6|1
1735310160000|2024-12-27 14:36:00|10469.7|10461.7|10470.5|10458.5|10470.5|10461.7|10468|10456|4
1735310170000|2024-12-27 14:36:10|10469.9|10457.9|10470.9|10458.9|10470.9|10458.9|10468.9|10456.9|3
1735310180000|2024-12-27 14:36:20|10470.7|10458.7|10472.4|10460.4|10472.4|10460.4|10470.7|10458.7|1
1735310190000|2024-12-27 14:36:30|10472.1|10460.1|10472.1|10460.1|10472.1|10460.1|10472.1|10460.1|0
1735310200000|2024-12-27 14:36:40|10469.9|10461.9|10469.9|10461.9|10469.9|10461.9|10469.9|10461.9|0
1735310220000|2024-12-27 14:37:00|10469.4|10461.4|10469.1|10457.1|10469.4|10461.4|10469.1|10457.1|6
1735310230000|2024-12-27 14:37:10|10465.1|10459.1|10464.4|10456.4|10465.1|10459.1|10463.9|10456.4|3
1735310250000|2024-12-27 14:37:30|10471.3|10459.3|10471.5|10459.5|10471.5|10459.5|10471.3|10459.3|9
1735310260000|2024-12-27 14:37:40|10469.9|10457.9|10477.7|10465.7|10478|10466|10468.5|10456.5|7
1735310270000|2024-12-27 14:37:50|10485.8|10473.8|10466.9|10454.9|10493.6|10481.6|10466.6|10454.6|8
1735310280000|2024-12-27 14:38:00|10466.5|10454.5|10464.8|10452.8|10466.5|10454.5|10464.2|10452.2|0
1735310290000|2024-12-27 14:38:10|10465.2|10453.2|10465.2|10453.2|10465.2|10453.2|10465.2|10453.2|0
1735310310000|2024-12-27 14:38:30|10464.5|10452.5|10465.4|10453.4|10467.1|10455.1|10460.2|10452.5|1
1735310320000|2024-12-27 14:38:40|10465.2|10453.2|10466|10454|10467|10455|10464.7|10452.7|0
1735310340000|2024-12-27 14:39:00|10465.8|10453.8|10467.4|10455.4|10467.4|10455.4|10465.3|10453.3|1
1735310350000|2024-12-27 14:39:10|10467.2|10455.2|10464.4|10456.4|10467.2|10456.6|10464.4|10454.1|1
1735310360000|2024-12-27 14:39:20|10465.8|10457.8|10470.1|10458.1|10470.7|10458.7|10465.8|10457.8|2
1735310370000|2024-12-27 14:39:30|10469.8|10457.8|10470.1|10462.1|10471.3|10462.1|10469.8|10457.8|0
1735310380000|2024-12-27 14:39:40|10468|10462|10465.4|10457.4|10468|10462|10465.2|10457.2|1
1735310390000|2024-12-27 14:39:50|10465.5|10457.5|10465.7|10457.7|10465.7|10457.7|10465.5|10457.5|0
1735310400000|2024-12-27 14:40:00|10460.5|10452.5|10457.8|10445.8|10460.5|10452.5|10457|10445|8
1735310410000|2024-12-27 14:40:10|10459|10447|10459.6|10447.6|10459.6|10447.6|10459|10447|0
1735310420000|2024-12-27 14:40:20|10459.1|10447.1|10459.1|10447.1|10459.1|10447.1|10459.1|10447.1|0
1735310430000|2024-12-27 14:40:30|10459.3|10447.3|10459.1|10447.1|10459.3|10447.3|10458.8|10446.8|0
1735310440000|2024-12-27 14:40:40|10459.4|10447.4|10459.6|10447.6|10459.6|10447.6|10459.4|10447.4|0
1735310450000|2024-12-27 14:40:50|10458.9|10446.9|10458.9|10446.9|10459.1|10449.2|10457.2|10446.9|3
1735310460000|2024-12-27 14:41:00|10456.9|10444.9|10471.6|10459.6|10475.2|10463.2|10456.9|10444.9|20
1735310470000|2024-12-27 14:41:10|10470.6|10458.6|10511.3|10499.3|10511.8|10499.8|10470.6|10458.6|19
1735310480000|2024-12-27 14:41:20|10511.6|10499.6|10519.8|10507.8|10519.8|10507.8|10511.6|10499.6|1
1735310490000|2024-12-27 14:41:30|10522.1|10510.1|10506.5|10494.5|10523.4|10511.4|10506.3|10494.3|19
1735310500000|2024-12-27 14:41:40|10505.9|10493.9|10502.8|10490.8|10506.2|10494.2|10496.8|10484.8|2
1735310510000|2024-12-27 14:41:50|10502|10490|10502.3|10490.3|10502.8|10490.8|10501.1|10489.1|1
1735310530000|2024-12-27 14:42:10|10502.8|10490.8|10503.8|10491.8|10503.8|10491.8|10502.8|10490.8|3
1735310540000|2024-12-27 14:42:20|10504.4|10492.4|10518.3|10506.3|10520.1|10508.1|10504.4|10492.4|2
1735310550000|2024-12-27 14:42:30|10518|10506|10518.4|10506.4|10519.4|10507.4|10518|10506|0
1735310560000|2024-12-27 14:42:40|10519.4|10507.4|10525.6|10513.6|10526|10514|10519.4|10507.4|2
1735310570000|2024-12-27 14:42:50|10524.7|10516.7|10524.9|10516.9|10527.3|10517.6|10524.7|10514.6|0
1735310580000|2024-12-27 14:43:00|10526.8|10514.8|10537.7|10525.7|10537.7|10525.7|10526.6|10514.6|15
1735310590000|2024-12-27 14:43:10|10540.3|10528.3|10536.8|10524.8|10542.5|10534.5|10536.8|10524.8|10
1735310600000|2024-12-27 14:43:20|10533.8|10521.8|10530.1|10518.1|10535.3|10523.3|10529.5|10517.5|5
1735310610000|2024-12-27 14:43:30|10530.3|10518.3|10532.5|10520.5|10532.5|10520.5|10530.3|10518.3|2
1735310620000|2024-12-27 14:43:40|10531.7|10519.7|10531.9|10519.9|10539.4|10527.4|10530|10518|9
1735310630000|2024-12-27 14:43:50|10532.6|10520.6|10532.2|10520.2|10532.6|10520.6|10532.2|10520.2|1
1735310640000|2024-12-27 14:44:00|10532.5|10520.5|10531|10519|10532.5|10520.5|10531|10519|0
1735310660000|2024-12-27 14:44:20|10532.9|10520.9|10533.5|10521.5|10535|10523|10532.9|10520.9|0
1735310670000|2024-12-27 14:44:30|10530.5|10518.5|10531.2|10519.2|10531.5|10519.5|10530.5|10518.5|0
1735310680000|2024-12-27 14:44:40|10531|10519|10503.4|10491.4|10531|10519|10502.4|10490.4|8
1735310690000|2024-12-27 14:44:50|10506.1|10494.1|10507.4|10495.4|10507.8|10495.8|10506.1|10494.1|0
1735310700000|2024-12-27 14:45:00|10507.7|10495.7|10509.9|10497.9|10509.9|10497.9|10507.7|10495.7|0
1735310710000|2024-12-27 14:45:10|10511|10499|10521.5|10509.5|10521.8|10509.8|10511|10499|1
1735310720000|2024-12-27 14:45:20|10519.9|10507.9|10501.4|10489.4|10519.9|10507.9|10498.1|10486.1|4
1735310730000|2024-12-27 14:45:30|10510.1|10498.1|10512|10500|10512|10500|10510.1|10498.1|2
1735310740000|2024-12-27 14:45:40|10512.6|10500.6|10518.8|10506.8|10524.8|10512.8|10512.6|10500.6|3
1735310750000|2024-12-27 14:45:50|10515.4|10503.4|10515.2|10503.2|10515.7|10503.7|10515.2|10503.2|0
1735310760000|2024-12-27 14:46:00|10515.4|10503.4|10515.9|10503.9|10515.9|10503.9|10515.4|10503.4|0
1735310770000|2024-12-27 14:46:10|10522.8|10510.8|10524.4|10512.4|10527.2|10515.2|10522.8|10510.8|7
1735310780000|2024-12-27 14:46:20|10524.9|10512.9|10526.3|10514.3|10526.3|10514.3|10524.4|10512.4|0
1735310790000|2024-12-27 14:46:30|10527.7|10515.7|10538.7|10526.7|10538.7|10526.7|10527.7|10515.7|3
1735310820000|2024-12-27 14:47:00|10536.7|10524.7|10548.2|10536.2|10549|10537|10535.2|10523.2|12
1735310830000|2024-12-27 14:47:10|10546.3|10534.3|10549.6|10537.6|10549.6|10537.6|10546.3|10534.3|4
1735310840000|2024-12-27 14:47:20|10549.2|10537.2|10548.3|10536.3|10549.2|10537.2|10548.3|10536.3|0
1735310850000|2024-12-27 14:47:30|10548.1|10536.1|10548.7|10536.7|10548.7|10536.7|10548.1|10536.1|0
1735310860000|2024-12-27 14:47:40|10547.7|10539.7|10548.2|10540.2|10548.2|10540.2|10547.7|10539.7|2
1735310870000|2024-12-27 14:47:50|10547.9|10539.9|10547.7|10535.7|10549.3|10539.9|10547.7|10535.7|8
1735310880000|2024-12-27 14:48:00|10547.9|10535.9|10548.7|10536.7|10548.7|10536.7|10547.9|10535.9|2
1735310890000|2024-12-27 14:48:10|10548.4|10536.4|10548.4|10536.4|10548.4|10536.9|10542.9|10535.6|9
1735310900000|2024-12-27 14:48:20|10548.1|10536.1|10547.9|10541.9|10549.8|10541.9|10547.6|10535.6|12
1735310910000|2024-12-27 14:48:30|10550|10544|10569.8|10557.8|10570.1|10558.1|10550|10544|10
1735310920000|2024-12-27 14:48:40|10574|10562|10574|10562|10574|10562|10574|10562|0
1735310930000|2024-12-27 14:48:50|10573.2|10561.2|10572.9|10560.9|10573.2|10561.2|10572.4|10560.4|0
1735310940000|2024-12-27 14:49:00|10573.8|10561.8|10596.3|10584.3|10596.3|10584.3|10573.8|10561.8|3
1735310950000|2024-12-27 14:49:10|10597.7|10585.7|10619.3|10607.3|10619.8|10607.8|10597.7|10585.7|6
1735310960000|2024-12-27 14:49:20|10619.8|10607.8|10618.7|10606.7|10622|10613|10618.7|10606.7|4
1735310970000|2024-12-27 14:49:30|10620.8|10608.8|10614.9|10608.9|10621.9|10609.9|10614.9|10607.8|6
1735310980000|2024-12-27 14:49:40|10622.7|10610.7|10622.4|10610.4|10622.7|10612.9|10620.9|10610.4|2
1735310990000|2024-12-27 14:49:50|10620.5|10612.5|10622.4|10610.4|10622.4|10612.7|10619.5|10610.2|2
1735311000000|2024-12-27 14:50:00|10622.2|10610.2|10645.7|10633.7|10648.5|10636.5|10622|10610|5
1735311010000|2024-12-27 14:50:10|10646.2|10634.2|10654.9|10642.9|10654.9|10642.9|10644.8|10632.8|6
1735311020000|2024-12-27 14:50:20|10655.3|10643.3|10654.1|10642.1|10655.3|10643.3|10653.6|10641.6|2
1735311030000|2024-12-27 14:50:30|10655.4|10643.4|10656.1|10644.1|10656.8|10644.8|10655.2|10643.2|1
1735311040000|2024-12-27 14:50:40|10655.5|10643.5|10654.3|10642.3|10656|10644|10651|10641.6|1
1735311050000|2024-12-27 14:50:50|10654.4|10642.4|10654.4|10642.4|10656.4|10644.4|10654.4|10642.4|2
1735311060000|2024-12-27 14:51:00|10654.1|10642.1|10670.5|10658.5|10670.5|10658.5|10654.1|10642.1|2
1735311070000|2024-12-27 14:51:10|10670|10658|10672.7|10664.7|10685|10673|10663.5|10651.5|16
1735311080000|2024-12-27 14:51:20|10670.9|10658.9|10641.5|10629.5|10673|10661|10641.5|10629.5|5
1735311090000|2024-12-27 14:51:30|10642.2|10630.2|10642.3|10630.3|10645|10633|10642.2|10630.2|4
1735311100000|2024-12-27 14:51:40|10642.6|10630.6|10647.8|10635.8|10648.1|10636.1|10633.6|10621.6|11
1735311110000|2024-12-27 14:51:50|10649.1|10637.1|10651.3|10639.3|10651.3|10639.3|10648.8|10636.8|0
1735311130000|2024-12-27 14:52:10|10654.7|10642.7|10659.6|10647.6|10662|10650|10654.7|10642.7|2
1735311140000|2024-12-27 14:52:20|10659.1|10647.1|10659.2|10647.2|10659.6|10647.6|10659.1|10647.1|0
1735311150000|2024-12-27 14:52:30|10659.4|10647.4|10659.9|10647.9|10659.9|10647.9|10659.4|10647.4|0
1735311160000|2024-12-27 14:52:40|10659.4|10647.4|10605.6|10593.6|10659.4|10647.4|10603.2|10591.2|18
1735311170000|2024-12-27 14:52:50|10631.8|10619.8|10620.8|10608.8|10644.1|10632.1|10608.1|10596.1|5
1735311180000|2024-12-27 14:53:00|10612.2|10600.2|10611.3|10599.3|10619.4|10607.4|10609.3|10597.3|11
1735311190000|2024-12-27 14:53:10|10614|10602|10612.7|10600.7|10616.5|10604.5|10612.7|10600.7|0
1735311200000|2024-12-27 14:53:20|10613|10601|10605.5|10593.5|10613.2|10601.2|10595.2|10583.2|3
1735311210000|2024-12-27 14:53:30|10605.3|10593.3|10605.3|10593.3|10605.3|10593.3|10605.3|10593.3|1
1735311220000|2024-12-27 14:53:40|10605.5|10593.5|10609.7|10597.7|10610.5|10598.5|10605.5|10593.5|2
1735311230000|2024-12-27 14:53:50|10608.4|10596.4|10609.7|10597.7|10609.7|10597.7|10606.7|10594.7|0
1735311240000|2024-12-27 14:54:00|10609.3|10597.3|10609.3|10597.3|10609.3|10597.3|10609.3|10597.3|0
1735311250000|2024-12-27 14:54:10|10611.3|10599.3|10622.3|10610.3|10622.3|10610.3|10611.3|10599.3|3
1735311260000|2024-12-27 14:54:20|10623.9|10611.9|10623.6|10611.6|10630.5|10618.5|10623.6|10611.6|11
1735311270000|2024-12-27 14:54:30|10623.4|10611.4|10625.6|10613.6|10625.8|10613.8|10623.4|10611.4|1
1735311280000|2024-12-27 14:54:40|10625.1|10613.1|10624.2|10612.2|10625.1|10613.1|10624.2|10612.2|0
1735311290000|2024-12-27 14:54:50|10625.2|10613.2|10626.6|10614.6|10626.6|10614.6|10625.2|10613.2|0
1735311300000|2024-12-27 14:55:00|10627.1|10615.1|10622|10610|10627.1|10615.1|10622|10610|1
1735311310000|2024-12-27 14:55:10|10618.3|10606.3|10610.8|10598.8|10618.3|10606.3|10607.5|10595.5|5
1735311320000|2024-12-27 14:55:20|10606.9|10594.9|10607.4|10595.4|10607.7|10595.7|10606.9|10594.9|0
1735311330000|2024-12-27 14:55:30|10607.2|10595.2|10604.9|10592.9|10607.2|10595.2|10601.2|10592.9|3
1735311340000|2024-12-27 14:55:40|10605.9|10593.9|10568.1|10556.1|10606.9|10594.9|10566.5|10554.5|15
1735311350000|2024-12-27 14:55:50|10567.7|10555.7|10577.4|10565.4|10578.8|10566.8|10566|10554|0
1735311360000|2024-12-27 14:56:00|10564.7|10552.7|10564.9|10552.9|10564.9|10552.9|10564.7|10552.7|2
1735311370000|2024-12-27 14:56:10|10564.1|10552.1|10552.9|10540.9|10564.1|10552.1|10552.9|10540.9|3
1735311380000|2024-12-27 14:56:20|10555.3|10543.3|10552.7|10540.7|10555.3|10543.3|10552.7|10540.7|1
1735311390000|2024-12-27 14:56:30|10547|10535|10543|10531|10547|10535|10539.7|10527.7|3
1735311400000|2024-12-27 14:56:40|10544.2|10532.2|10540.2|10528.2|10554.4|10542.4|10526|10514|16
1735311410000|2024-12-27 14:56:50|10539.9|10527.9|10537.8|10525.8|10541.5|10529.5|10537.8|10525.8|0
1735311420000|2024-12-27 14:57:00|10534.6|10522.6|10570.5|10558.5|10570.5|10558.5|10534.1|10522.1|4
1735311430000|2024-12-27 14:57:10|10570|10558|10565.2|10553.2|10570.4|10558.4|10564.4|10552.4|1
1735311440000|2024-12-27 14:57:20|10549|10537|10540|10528|10549|10537|10536.6|10524.6|2
1735311450000|2024-12-27 14:57:30|10536.7|10524.7|10509.7|10497.7|10536.7|10524.7|10508.2|10496.2|3
1735311460000|2024-12-27 14:57:40|10509.5|10497.5|10521.8|10509.8|10522.3|10510.3|10509.5|10497.5|2
1735311470000|2024-12-27 14:57:50|10524.8|10512.8|10530.2|10518.2|10530.2|10518.2|10524.8|10512.8|0
1735311480000|2024-12-27 14:58:00|10530.7|10518.7|10529.8|10517.8|10530.7|10518.7|10528.9|10516.9|2
1735311490000|2024-12-27 14:58:10|10529|10517|10520.9|10508.9|10529|10517|10520.9|10508.9|1
1735311500000|2024-12-27 14:58:20|10520.1|10508.1|10519.9|10507.9|10520.1|10508.1|10519.9|10507.9|0
1735311510000|2024-12-27 14:58:30|10519.3|10507.3|10512.2|10500.2|10519.8|10507.8|10512.2|10500.2|6
1735311520000|2024-12-27 14:58:40|10507.8|10495.8|10506.5|10494.5|10507.8|10495.8|10506.5|10494.5|0
1735311530000|2024-12-27 14:58:50|10509.2|10497.2|10509.2|10497.2|10509.2|10497.2|10509.2|10497.2|2
1735311540000|2024-12-27 14:59:00|10505.1|10497.1|10506|10494|10506|10497.1|10505.1|10494|0
1735311550000|2024-12-27 14:59:10|10502.1|10490.1|10499.1|10487.1|10502.1|10490.1|10497|10485|5
1735311560000|2024-12-27 14:59:20|10499.4|10487.4|10495.9|10483.9|10504.7|10492.7|10495.9|10483.9|7
1735311570000|2024-12-27 14:59:30|10492.8|10484.8|10499.7|10487.7|10500|10488|10492.8|10484.8|8
1735311580000|2024-12-27 14:59:40|10502.9|10490.9|10504.4|10492.4|10504.9|10492.9|10502.9|10490.9|1
1735311590000|2024-12-27 14:59:50|10504.2|10492.2|10503.9|10491.9|10504.4|10492.4|10503.9|10491.9|0
1735311610000|2024-12-27 15:00:10|10503.7|10491.7|10498.2|10490.2|10503.7|10491.7|10498.2|10488.9|1
1735311620000|2024-12-27 15:00:20|10500.7|10488.7|10486.4|10474.4|10500.7|10488.7|10486.4|10474.4|3
1735311630000|2024-12-27 15:00:30|10486.6|10474.6|10492.1|10480.1|10493.5|10481.5|10485.2|10473.2|3
1735311640000|2024-12-27 15:00:40|10492.7|10480.7|10479.3|10467.3|10495.4|10483.4|10479.3|10467.3|6
1735311650000|2024-12-27 15:00:50|10479.6|10467.6|10466.4|10454.4|10479.6|10467.6|10433.7|10421.7|11
1735311660000|2024-12-27 15:01:00|10465.9|10453.9|10466.9|10454.9|10466.9|10454.9|10459.1|10447.1|2
1735311670000|2024-12-27 15:01:10|10476|10464|10457.6|10445.6|10481.7|10469.8|10457.6|10445.6|12
1735311680000|2024-12-27 15:01:20|10458.1|10446.1|10456.1|10444.1|10459.2|10447.2|10453.8|10441.8|0
1735311690000|2024-12-27 15:01:30|10455.1|10443.1|10466.8|10454.8|10467.1|10455.1|10455.1|10443.1|4
1735311700000|2024-12-27 15:01:40|10466.6|10454.6|10433.4|10421.4|10466.6|10454.6|10431.6|10419.6|10
1735311710000|2024-12-27 15:01:50|10427.7|10415.7|10424.6|10412.6|10427.7|10415.7|10418.6|10410.6|19
1735311720000|2024-12-27 15:02:00|10439.2|10427.2|10459.4|10447.4|10459.4|10447.4|10438.5|10426.5|5
1735311730000|2024-12-27 15:02:10|10455.2|10443.2|10440.7|10428.7|10455.2|10443.2|10440.2|10428.2|4
1735311740000|2024-12-27 15:02:20|10434|10422|10451.4|10439.4|10451.4|10439.4|10434|10422|2
1735311750000|2024-12-27 15:02:30|10452|10440|10447.8|10435.8|10458|10446|10447.8|10435.8|7
1735311760000|2024-12-27 15:02:40|10441.3|10429.3|10440.5|10428.5|10441.3|10429.3|10439.9|10427.9|1
1735311770000|2024-12-27 15:02:50|10440.2|10428.2|10442.4|10430.4|10442.4|10430.4|10440.2|10428.2|3
1735311780000|2024-12-27 15:03:00|10442.2|10430.2|10456.8|10444.8|10456.8|10444.8|10442.2|10430.2|1
1735311790000|2024-12-27 15:03:10|10459|10447|10456.6|10444.6|10459|10447|10456.6|10444.6|1
1735311800000|2024-12-27 15:03:20|10456.9|10444.9|10456.1|10444.1|10456.9|10444.9|10456.1|10444.1|1
1735311810000|2024-12-27 15:03:30|10454.7|10442.7|10454.7|10442.7|10454.7|10442.7|10453.7|10441.7|0
1735311820000|2024-12-27 15:03:40|10455.5|10443.5|10456.2|10444.2|10456.4|10444.4|10455.5|10443.5|1
1735311830000|2024-12-27 15:03:50|10456.4|10444.4|10448.4|10436.4|10456.4|10444.4|10448.4|10436.4|6
1735311840000|2024-12-27 15:04:00|10449.5|10437.5|10448.9|10436.9|10450.4|10438.4|10448.9|10436.9|0
1735311850000|2024-12-27 15:04:10|10424.2|10412.2|10424.6|10412.6|10424.6|10412.6|10424.2|10412.2|1
1735311860000|2024-12-27 15:04:20|10423.3|10411.3|10425.5|10413.5|10426.3|10414.3|10419.5|10407.5|4
1735311870000|2024-12-27 15:04:30|10424.9|10412.9|10421.5|10409.5|10424.9|10412.9|10421.5|10409.5|0
1735311880000|2024-12-27 15:04:40|10421.3|10409.3|10421.5|10409.5|10423.3|10411.3|10417.4|10405.4|4
1735311890000|2024-12-27 15:04:50|10421.8|10409.8|10422|10410|10423|10411|10421.8|10409.8|1
1735311900000|2024-12-27 15:05:00|10417.4|10405.4|10414.1|10406.1|10419.1|10407.1|10414.1|10404.9|6
1735311910000|2024-12-27 15:05:10|10417.1|10409.1|10408.4|10396.4|10417.1|10409.1|10403.4|10391.4|2
1735311920000|2024-12-27 15:05:20|10413.3|10401.3|10415.3|10403.3|10418.4|10406.4|10413.3|10401.3|3
1735311930000|2024-12-27 15:05:30|10418.6|10406.6|10410.3|10398.3|10418.6|10406.6|10410.3|10398.3|3
1735311940000|2024-12-27 15:05:40|10410.8|10398.8|10415.6|10403.6|10417.4|10405.4|10410.8|10398.8|0
1735311950000|2024-12-27 15:05:50|10415.7|10403.7|10414|10402|10415.7|10403.7|10411.8|10399.8|1
1735311960000|2024-12-27 15:06:00|10414.2|10402.2|10394.8|10382.8|10416.8|10404.8|10394.8|10382.8|2
1735311970000|2024-12-27 15:06:10|10390.9|10378.9|10367.2|10355.2|10390.9|10378.9|10367.2|10355.2|13
1735311980000|2024-12-27 15:06:20|10365.1|10353.1|10392.7|10380.7|10392.7|10380.7|10364.6|10352.6|5
1735311990000|2024-12-27 15:06:30|10393.4|10381.4|10398.2|10390.2|10399.6|10390.2|10393.4|10381.4|1
1735312000000|2024-12-27 15:06:40|10403.9|10395.9|10386.5|10374.5|10407.5|10395.9|10376|10364|10
1735312010000|2024-12-27 15:06:50|10389.8|10377.8|10404|10392|10404|10392|10389.3|10377.3|5
1735312020000|2024-12-27 15:07:00|10403.2|10391.2|10403.3|10391.3|10403.3|10391.3|10401.6|10389.6|1
1735312030000|2024-12-27 15:07:10|10402.2|10390.2|10411.1|10399.1|10411.1|10399.1|10392.5|10380.5|5
1735312040000|2024-12-27 15:07:20|10408.2|10396.2|10389|10377|10413.1|10401.1|10389|10377|10
1735312050000|2024-12-27 15:07:30|10382.4|10370.4|10372.7|10360.7|10382.4|10370.4|10372.7|10360.7|2
1735312060000|2024-12-27 15:07:40|10370.9|10358.9|10351.5|10339.5|10370.9|10358.9|10351|10339|3
1735312070000|2024-12-27 15:07:50|10351.8|10339.8|10362|10350|10362|10350|10351.8|10339.8|1
1735312080000|2024-12-27 15:08:00|10363.1|10351.1|10340.7|10328.7|10363.1|10351.1|10340.7|10328.7|4
1735312090000|2024-12-27 15:08:10|10332.9|10324.9|10330.3|10318.3|10332.9|10324.9|10323.1|10311.1|25
1735312100000|2024-12-27 15:08:20|10338.3|10326.3|10337.1|10325.1|10338.3|10326.3|10336.5|10324.5|2
1735312110000|2024-12-27 15:08:30|10335.5|10323.5|10330.5|10318.5|10335.5|10323.5|10330.5|10318.5|1
1735312120000|2024-12-27 15:08:40|10327.2|10315.2|10327.9|10315.9|10329|10317|10324.5|10312.5|2
1735312130000|2024-12-27 15:08:50|10327|10315|10327|10315|10327|10315|10327|10315|2
1735312140000|2024-12-27 15:09:00|10326|10314|10306.2|10298.2|10326|10314|10306.2|10297.2|8
1735312150000|2024-12-27 15:09:10|10305.5|10297.5|10305|10297|10307.5|10299|10301.5|10294.5|4
1735312160000|2024-12-27 15:09:20|10304.7|10296.7|10303.5|10291.5|10304.7|10297.2|10298.6|10286.6|6
1735312170000|2024-12-27 15:09:30|10303.9|10291.9|10309|10297|10309|10297|10303.9|10291.9|2
1735312180000|2024-12-27 15:09:40|10308.8|10296.8|10305.9|10293.9|10308.8|10296.8|10305.3|10293.3|2
1735312190000|2024-12-27 15:09:50|10306.4|10294.4|10308.3|10296.3|10309.1|10297.1|10306.4|10294.4|4
1735312200000|2024-12-27 15:10:00|10308.1|10296.1|10305.4|10297.4|10308.1|10297.4|10305.4|10296.1|1
1735312210000|2024-12-27 15:10:10|10304|10296|10305.3|10293.3|10305.3|10296|10304|10293.3|1
1735312220000|2024-12-27 15:10:20|10303.5|10295.5|10303.5|10295.5|10303.5|10295.5|10303.5|10295.5|0
1735312230000|2024-12-27 15:10:30|10304.4|10296.4|10300|10292|10305.7|10296.4|10297.1|10289.4|3
1735312240000|2024-12-27 15:10:40|10298.9|10290.9|10298.9|10290.9|10298.9|10290.9|10298.9|10290.9|0
1735312250000|2024-12-27 15:10:50|10297.4|10291.4|10295|10283|10297.4|10291.4|10295|10283|10
1735312260000|2024-12-27 15:11:00|10293.2|10281.2|10297|10285|10297|10285|10293.2|10281.2|0
1735312270000|2024-12-27 15:11:10|10300.3|10288.3|10300.2|10288.2|10300.5|10291.8|10298.8|10286.8|5
1735312280000|2024-12-27 15:11:20|10297.8|10285.8|10297|10285|10297.8|10285.8|10296.4|10284.4|2
1735312290000|2024-12-27 15:11:30|10297.4|10285.4|10295.6|10283.6|10297.4|10285.4|10295.6|10283.6|2
1735312300000|2024-12-27 15:11:40|10289.8|10281.8|10293.1|10281.1|10293.1|10281.8|10289.8|10280.9|2
1735312310000|2024-12-27 15:11:50|10292.9|10280.9|10295.9|10283.9|10298.5|10286.5|10292.9|10280.9|5
1735312320000|2024-12-27 15:12:00|10295.2|10283.2|10306.2|10294.2|10306.2|10294.2|10295.2|10283.2|1
1735312330000|2024-12-27 15:12:10|10308|10296|10306.6|10294.6|10308|10296|10306.6|10294.6|0
1735312340000|2024-12-27 15:12:20|10324.3|10312.3|10337.1|10325.1|10337.1|10325.1|10324.3|10312.3|2
1735312350000|2024-12-27 15:12:30|10337.8|10325.8|10339.5|10327.5|10339.5|10327.5|10337|10325|1
1735312360000|2024-12-27 15:12:40|10341.4|10329.4|10342.8|10330.8|10342.8|10330.8|10341.4|10329.4|1
1735312380000|2024-12-27 15:13:00|10342.5|10330.5|10341.4|10329.4|10342.5|10333.1|10340.5|10328.9|2
1735312400000|2024-12-27 15:13:20|10341.6|10329.6|10341.6|10329.6|10341.6|10329.6|10341.6|10329.6|2
1735312410000|2024-12-27 15:13:30|10352.4|10340.4|10371.3|10359.3|10371.5|10359.5|10352.4|10340.4|9
1735312420000|2024-12-27 15:13:40|10367.1|10355.1|10375.3|10363.3|10375.3|10363.3|10367.1|10355.1|1
1735312430000|2024-12-27 15:13:50|10372.9|10360.9|10387.8|10375.8|10389.5|10377.5|10372.4|10360.4|1
1735312440000|2024-12-27 15:14:00|10387.9|10375.9|10364.7|10352.7|10387.9|10375.9|10363.9|10351.9|2
1735312450000|2024-12-27 15:14:10|10363.8|10351.8|10359.4|10347.4|10363.8|10351.8|10359.4|10347.4|0
1735312460000|2024-12-27 15:14:20|10358|10346|10352.5|10340.5|10358|10346|10352.5|10340.5|1
1735312470000|2024-12-27 15:14:30|10353|10341|10356.3|10344.3|10356.3|10344.3|10338.3|10326.3|7
1735312480000|2024-12-27 15:14:40|10362.7|10350.7|10363.6|10351.6|10363.6|10351.6|10361.1|10349.1|0
1735312490000|2024-12-27 15:14:50|10361.3|10349.3|10357.9|10345.9|10361.3|10349.3|10356|10344|2
1735312500000|2024-12-27 15:15:00|10357.3|10345.3|10361.4|10349.4|10363.8|10351.8|10357.3|10345.3|2
1735312510000|2024-12-27 15:15:10|10357.9|10345.9|10357.9|10345.9|10358.9|10349.1|10357.1|10345.7|4
1735312520000|2024-12-27 15:15:20|10358.9|10346.9|10360.5|10348.5|10360.5|10348.5|10358.2|10346.2|2
1735312530000|2024-12-27 15:15:30|10362.1|10350.1|10364.1|10352.1|10367.4|10358.2|10362.1|10350.1|2
1735312540000|2024-12-27 15:15:40|10370.9|10358.9|10363.4|10351.4|10370.9|10362|10363.4|10351.4|4
1735312550000|2024-12-27 15:15:50|10363.5|10351.5|10369.1|10357.1|10370.2|10361.2|10363.4|10351.4|1
1735312560000|2024-12-27 15:16:00|10368.2|10356.2|10363|10351|10368.2|10356.2|10362.5|10350.5|3
1735312570000|2024-12-27 15:16:10|10363.2|10351.2|10371.2|10359.2|10371.2|10359.2|10361.3|10349.3|2
1735312580000|2024-12-27 15:16:20|10374.9|10362.9|10369.5|10357.5|10380.3|10368.3|10367|10355|5
1735312590000|2024-12-27 15:16:30|10380.5|10368.5|10372.3|10360.3|10381.4|10369.4|10371.8|10359.8|5
1735312600000|2024-12-27 15:16:40|10371.8|10359.8|10353.1|10341.1|10372.9|10360.9|10350.9|10338.9|7
1735312610000|2024-12-27 15:16:50|10353.4|10341.4|10354.6|10342.6|10356.4|10344.4|10351|10339|4
1735312620000|2024-12-27 15:17:00|10356.3|10344.3|10353|10341|10356.3|10344.3|10351.2|10339.2|1
1735312630000|2024-12-27 15:17:10|10352.7|10340.7|10351.1|10339.1|10352.7|10340.7|10351.1|10339.1|0
1735312640000|2024-12-27 15:17:20|10351.8|10339.8|10360.6|10348.6|10360.9|10348.9|10351.8|10339.8|7
1735312650000|2024-12-27 15:17:30|10358.7|10346.7|10358.5|10346.5|10358.7|10346.7|10358.5|10346.5|1
1735312660000|2024-12-27 15:17:40|10360.1|10348.1|10356.6|10344.6|10360.6|10348.6|10356.6|10344.6|1
1735312670000|2024-12-27 15:17:50|10357|10345|10363.1|10351.1|10377.9|10365.9|10357|10345|7
1735312680000|2024-12-27 15:18:00|10359.8|10347.8|10363.9|10351.9|10363.9|10351.9|10357.3|10345.3|1
1735312690000|2024-12-27 15:18:10|10362.8|10350.8|10365.5|10353.5|10365.5|10353.5|10362.4|10350.4|1
1735312700000|2024-12-27 15:18:20|10365.2|10353.2|10365|10353|10365.2|10353.2|10365|10353|0
1735312710000|2024-12-27 15:18:30|10364.7|10352.7|10362.6|10350.6|10364.7|10352.7|10362.6|10350.6|0
1735312720000|2024-12-27 15:18:40|10363.3|10351.3|10373.7|10361.7|10375.4|10363.4|10359.9|10347.9|8
1735312730000|2024-12-27 15:18:50|10371.8|10359.8|10371|10359|10371.8|10359.8|10371|10359|0
1735312740000|2024-12-27 15:19:00|10372.2|10360.2|10370.1|10358.1|10372.2|10360.2|10367.4|10355.4|0
1735312750000|2024-12-27 15:19:10|10369.5|10357.5|10368.3|10356.3|10369.5|10357.5|10368.3|10356.3|0
1735312760000|2024-12-27 15:19:20|10365.8|10353.8|10376.4|10364.4|10380.2|10368.2|10365.8|10353.8|1
1735312770000|2024-12-27 15:19:30|10375.3|10363.3|10375.3|10363.3|10375.3|10363.3|10375.3|10363.3|0
1735312780000|2024-12-27 15:19:40|10377.4|10365.4|10383.1|10371.1|10383.1|10371.1|10377.4|10365.4|0
1735312790000|2024-12-27 15:19:50|10388.8|10376.8|10379.6|10367.6|10389.8|10377.8|10376.9|10364.9|16
1735312800000|2024-12-27 15:20:00|10379.4|10367.4|10380.6|10368.6|10380.6|10368.6|10379.4|10367.4|6
1735312810000|2024-12-27 15:20:10|10380.9|10368.9|10375.3|10363.3|10380.9|10368.9|10369.1|10357.1|7
1735312820000|2024-12-27 15:20:20|10378.5|10366.5|10412.8|10400.8|10413.3|10401.3|10378.5|10366.5|11
1735312830000|2024-12-27 15:20:30|10412.6|10400.6|10393.6|10381.6|10412.6|10400.6|10393.1|10381.1|2
1735312840000|2024-12-27 15:20:40|10389.6|10377.6|10367.1|10359.1|10389.6|10377.6|10367.1|10357.9|1
1735312850000|2024-12-27 15:20:50|10366.4|10358.4|10364.4|10352.4|10369.9|10358.4|10354.3|10342.3|4
1735312860000|2024-12-27 15:21:00|10358.8|10350.8|10364.1|10352.1|10364.1|10352.1|10357.2|10349.2|2
1735312870000|2024-12-27 15:21:10|10362.8|10350.8|10361.8|10349.8|10362.8|10350.8|10361|10349|2
1735312880000|2024-12-27 15:21:20|10362.1|10350.1|10365|10353|10365|10353|10361.6|10349.6|3
1735312890000|2024-12-27 15:21:30|10364.3|10352.3|10359.8|10347.8|10365.6|10356.2|10357.6|10345.6|3
1735312900000|2024-12-27 15:21:40|10363|10351|10379.6|10367.6|10382.4|10370.4|10363|10351|9
1735312910000|2024-12-27 15:21:50|10379.9|10367.9|10380.2|10368.2|10380.2|10368.2|10377.9|10365.9|0
1735312920000|2024-12-27 15:22:00|10377.7|10365.7|10375.2|10363.2|10377.7|10365.7|10372.9|10360.9|5
1735312930000|2024-12-27 15:22:10|10375|10363|10367.2|10355.2|10375|10363|10364.7|10352.7|3
1735312940000|2024-12-27 15:22:20|10368.8|10356.8|10368|10356|10369.7|10357.7|10368|10356|0
1735312950000|2024-12-27 15:22:30|10367.5|10355.5|10376.4|10364.4|10376.4|10364.4|10367.5|10355.5|0
1735312960000|2024-12-27 15:22:40|10375.6|10363.6|10373.9|10361.9|10375.6|10363.6|10373.9|10361.9|0
1735312970000|2024-12-27 15:22:50|10373.7|10361.7|10372.4|10360.4|10373.7|10361.7|10371.4|10359.4|1
1735312980000|2024-12-27 15:23:00|10372.9|10360.9|10371.5|10359.5|10372.9|10360.9|10371.5|10359.5|0
1735312990000|2024-12-27 15:23:10|10371.7|10359.7|10353|10341|10371.7|10359.7|10353|10341|11
1735313000000|2024-12-27 15:23:20|10351.2|10339.2|10365.9|10353.9|10366.4|10356.9|10351.2|10339.2|5
1735313010000|2024-12-27 15:23:30|10361|10349|10361|10349|10361|10349|10361|10349|2
1735313020000|2024-12-27 15:23:40|10357.6|10345.6|10351.1|10339.1|10358.1|10346.1|10348.5|10336.5|4
1735313030000|2024-12-27 15:23:50|10351.8|10339.8|10375.3|10363.3|10380.7|10368.7|10351.8|10339.8|2
1735313040000|2024-12-27 15:24:00|10375|10363|10359.8|10347.8|10381.1|10369.1|10359.6|10347.6|2
1735313050000|2024-12-27 15:24:10|10359.5|10347.5|10376.8|10364.8|10378.7|10366.7|10359.3|10347.3|1
1735313060000|2024-12-27 15:24:20|10375|10363|10371.6|10359.6|10375|10363|10371.4|10359.4|1
1735313070000|2024-12-27 15:24:30|10370.9|10358.9|10370.9|10358.9|10370.9|10358.9|10370.9|10358.9|0
1735313080000|2024-12-27 15:24:40|10371.2|10359.2|10365.2|10353.2|10373.2|10361.2|10365.2|10353.2|0
1735313090000|2024-12-27 15:24:50|10364.7|10352.7|10362.4|10350.4|10364.7|10352.7|10361.7|10349.7|2
1735313100000|2024-12-27 15:25:00|10362.7|10350.7|10370|10358|10370|10358|10361.6|10349.6|1
1735313110000|2024-12-27 15:25:10|10369.3|10357.3|10358|10346|10369.3|10357.3|10357.5|10345.5|2
1735313120000|2024-12-27 15:25:20|10359.3|10347.3|10358.2|10346.2|10360.1|10348.1|10358.2|10346.2|1
1735313130000|2024-12-27 15:25:30|10357.7|10345.7|10358.1|10346.1|10358.1|10346.1|10356.9|10344.9|3
1735313140000|2024-12-27 15:25:40|10357.2|10345.2|10326.9|10318.9|10357.2|10345.2|10326.9|10318.9|8
1735313150000|2024-12-27 15:25:50|10327.1|10319.1|10332.4|10320.4|10334.1|10322.1|10327.1|10319.1|2
1735313160000|2024-12-27 15:26:00|10331.6|10319.6|10319.7|10311.7|10331.6|10319.6|10319.7|10310|2
1735313170000|2024-12-27 15:26:10|10319.6|10307.6|10321.6|10309.6|10321.6|10311.9|10319.6|10307.6|3
1735313180000|2024-12-27 15:26:20|10321.1|10309.1|10278.5|10266.5|10321.1|10309.1|10278.5|10266.5|13
1735313190000|2024-12-27 15:26:30|10279|10267|10293.2|10281.2|10293.2|10281.2|10262.9|10254.9|21
1735313200000|2024-12-27 15:26:40|10299.2|10287.2|10317.2|10305.2|10322.9|10310.9|10286.9|10274.9|11
1735313210000|2024-12-27 15:26:50|10316.4|10304.4|10312.8|10300.8|10320.5|10308.5|10311.5|10299.5|0
1735313220000|2024-12-27 15:27:00|10313.3|10301.3|10297.3|10285.3|10313.3|10301.3|10297.3|10285.3|1
1735313230000|2024-12-27 15:27:10|10297.8|10285.8|10289.6|10277.6|10299.6|10287.6|10279.8|10267.8|9
1735313240000|2024-12-27 15:27:20|10289.1|10277.1|10289.1|10277.1|10289.1|10277.1|10289.1|10277.1|0
1735313250000|2024-12-27 15:27:30|10289.6|10277.6|10289.6|10277.6|10289.6|10277.6|10289.6|10277.6|1
1735313260000|2024-12-27 15:27:40|10289.3|10277.3|10288.2|10276.2|10289.3|10277.3|10288.2|10276.2|0
1735313270000|2024-12-27 15:27:50|10278.2|10266.2|10266.6|10254.6|10278.2|10266.2|10265.6|10253.6|6
1735313280000|2024-12-27 15:28:00|10265.8|10253.8|10262.9|10250.9|10267.9|10255.9|10262.3|10250.3|4
1735313290000|2024-12-27 15:28:10|10262.3|10250.3|10256.5|10244.5|10262.3|10250.3|10255.7|10243.7|6
1735313300000|2024-12-27 15:28:20|10256.2|10244.2|10266.8|10254.8|10267.6|10255.6|10256.2|10244.2|3
1735313310000|2024-12-27 15:28:30|10266|10254|10271.6|10259.6|10271.6|10259.6|10265.1|10253.1|4
1735313320000|2024-12-27 15:28:40|10273.8|10261.8|10272|10260|10273.8|10261.8|10272|10260|1
1735313330000|2024-12-27 15:28:50|10271|10259|10266.8|10254.8|10271|10259|10266.8|10254.8|2
1735313340000|2024-12-27 15:29:00|10266.5|10254.5|10255.8|10249.8|10266.5|10254.5|10255.8|10249.8|7
1735313350000|2024-12-27 15:29:10|10253.5|10241.5|10263.7|10251.7|10266.5|10254.5|10252.4|10241.5|5
1735313360000|2024-12-27 15:29:20|10264|10252|10272.7|10260.7|10287.5|10275.5|10263.8|10251.8|4
1735313370000|2024-12-27 15:29:30|10274|10262|10268.6|10256.6|10274|10262|10267.9|10255.9|1
1735313380000|2024-12-27 15:29:40|10266.5|10254.5|10258.7|10246.7|10266.5|10254.5|10258.7|10246.7|1
1735313390000|2024-12-27 15:29:50|10259.6|10247.6|10252|10244|10259.6|10247.6|10252|10243.8|2
1735313400000|2024-12-27 15:30:00|10256.7|10244.7|10290.6|10278.6|10290.6|10278.6|10254.5|10242.5|9
1735313410000|2024-12-27 15:30:10|10289.9|10277.9|10263.8|10251.8|10289.9|10277.9|10263.8|10251.8|21
1735313420000|2024-12-27 15:30:20|10257.1|10245.1|10258.7|10246.7|10266.5|10254.5|10257.1|10245.1|4
1735313430000|2024-12-27 15:30:30|10259.2|10247.2|10253.9|10245.9|10269.2|10257.2|10253.9|10245.1|3
1735313440000|2024-12-27 15:30:40|10257.8|10245.8|10248.8|10236.8|10258.9|10246.9|10248.8|10236.8|4
1735313450000|2024-12-27 15:30:50|10248.6|10236.6|10234.6|10222.6|10248.6|10236.6|10233.5|10221.5|11
1735313460000|2024-12-27 15:31:00|10234.9|10222.9|10223.2|10211.2|10236.7|10224.7|10223|10211|5
1735313470000|2024-12-27 15:31:10|10223|10211|10227.5|10215.5|10227.5|10215.5|10204.8|10192.8|13
1735313480000|2024-12-27 15:31:20|10226.2|10214.2|10223.4|10211.4|10226.2|10214.2|10222.8|10210.8|3
1735313490000|2024-12-27 15:31:30|10224.7|10212.7|10228.1|10216.1|10231.8|10219.8|10224.7|10212.7|1
1735313500000|2024-12-27 15:31:40|10227.9|10215.9|10227.9|10215.9|10227.9|10215.9|10227.9|10215.9|0
1735313510000|2024-12-27 15:31:50|10226|10214|10228|10216|10228|10216|10226|10214|4
1735313520000|2024-12-27 15:32:00|10228.5|10216.5|10226.3|10214.3|10228.5|10218|10225|10213|0
1735313530000|2024-12-27 15:32:10|10225.1|10213.1|10214.4|10202.4|10225.3|10213.3|10214.4|10202.4|13
1735313540000|2024-12-27 15:32:20|10207.5|10195.5|10203.6|10191.6|10207.5|10196.5|10201.6|10191.6|4
1735313550000|2024-12-27 15:32:30|10203.8|10191.8|10229.3|10217.3|10229.3|10217.3|10203.8|10191.8|6
1735313560000|2024-12-27 15:32:40|10227.4|10215.4|10224.2|10212.2|10227.7|10215.7|10224.2|10212.2|2
1735313570000|2024-12-27 15:32:50|10210.2|10198.2|10210.2|10198.2|10210.4|10198.4|10209.9|10197.9|1
1735313590000|2024-12-27 15:33:10|10206.2|10194.2|10206.9|10194.9|10206.9|10194.9|10205.9|10193.9|1
1735313610000|2024-12-27 15:33:30|10207.6|10195.6|10206.3|10194.3|10207.6|10195.6|10205.9|10193.9|1
1735313620000|2024-12-27 15:33:40|10206.6|10194.6|10206.7|10194.7|10206.9|10194.9|10206.4|10194.4|0
1735313630000|2024-12-27 15:33:50|10206.2|10194.2|10205.5|10193.5|10206.2|10194.2|10205.5|10193.5|1
1735313640000|2024-12-27 15:34:00|10204.5|10192.5|10206|10194|10206|10194|10204.5|10192.5|0
1735313650000|2024-12-27 15:34:10|10207.8|10195.8|10207.7|10195.7|10207.8|10195.8|10205.5|10193.5|2
1735313660000|2024-12-27 15:34:20|10208.2|10196.2|10207.9|10195.9|10208.2|10196.2|10207.7|10195.7|0
1735313670000|2024-12-27 15:34:30|10207.7|10195.7|10206.1|10194.1|10207.7|10195.7|10206.1|10194.1|1
1735313690000|2024-12-27 15:34:50|10205.4|10193.4|10198.1|10186.1|10205.4|10193.4|10197.3|10186.1|6
1735313700000|2024-12-27 15:35:00|10197.7|10185.7|10196.1|10184.1|10197.7|10185.7|10190.7|10182.7|5
1735313710000|2024-12-27 15:35:10|10195.8|10183.8|10195.8|10183.8|10195.8|10183.8|10195.8|10183.8|1
1735313720000|2024-12-27 15:35:20|10195|10183|10195|10183|10195.3|10183.3|10194.7|10182.7|2
1735313730000|2024-12-27 15:35:30|10194.7|10182.7|10184.4|10172.4|10194.7|10184.5|10184.4|10172.4|29
1735313740000|2024-12-27 15:35:40|10184|10172|10196.3|10188.3|10197.8|10188.3|10184|10172|14
1735313750000|2024-12-27 15:35:50|10194.9|10182.9|10193.5|10181.5|10194.9|10182.9|10193.5|10181.5|16
1735313760000|2024-12-27 15:36:00|10194.6|10182.6|10201.5|10189.5|10203|10191|10194.6|10182.6|12
1735313790000|2024-12-27 15:36:30|10200.1|10188.1|10197.6|10185.6|10200.1|10188.1|10196.8|10184.8|1
1735313800000|2024-12-27 15:36:40|10196.8|10184.8|10213.6|10201.6|10213.6|10201.6|10196.8|10184.8|2
1735313810000|2024-12-27 15:36:50|10213.1|10201.1|10213.6|10201.6|10213.9|10201.9|10213.1|10201.1|0
1735313820000|2024-12-27 15:37:00|10213.4|10201.4|10215.6|10203.6|10215.9|10203.9|10213.4|10201.4|1
1735313830000|2024-12-27 15:37:10|10215.4|10203.4|10204.1|10192.1|10215.4|10203.4|10204.1|10192.1|3
1735313840000|2024-12-27 15:37:20|10203|10191|10202.5|10190.5|10203|10191|10202.2|10190.2|2
1735313850000|2024-12-27 15:37:30|10202.7|10190.7|10203.8|10191.8|10203.8|10191.8|10202.5|10190.5|6
1735313860000|2024-12-27 15:37:40|10206.2|10194.2|10207.1|10195.1|10207.1|10195.1|10205|10193|1
1735313870000|2024-12-27 15:37:50|10206.8|10194.8|10207.4|10195.4|10207.6|10198.4|10206.4|10194.4|4
1735313880000|2024-12-27 15:38:00|10203.6|10191.6|10203.6|10191.6|10203.6|10191.6|10203.6|10191.6|1
1735313890000|2024-12-27 15:38:10|10203.3|10191.3|10202.8|10190.8|10203.6|10191.6|10202.5|10190.5|0
1735313900000|2024-12-27 15:38:20|10202.5|10190.5|10202|10190|10202.5|10190.5|10202|10190|0
1735313910000|2024-12-27 15:38:30|10202.5|10190.5|10202.5|10190.5|10202.5|10190.5|10202.3|10190.3|1
1735313920000|2024-12-27 15:38:40|10202|10190|10205|10193|10205|10193|10202|10190|1
1735313930000|2024-12-27 15:38:50|10204.6|10192.6|10203|10191|10204.6|10192.6|10203|10191|2
1735313940000|2024-12-27 15:39:00|10203.3|10191.3|10203.8|10191.8|10203.8|10191.8|10203|10191|1
1735313950000|2024-12-27 15:39:10|10203.3|10191.3|10203.3|10191.3|10203.3|10191.3|10203.3|10191.3|1
1735313960000|2024-12-27 15:39:20|10202.5|10190.5|10202.8|10190.8|10202.8|10190.8|10202.5|10190.5|0
1735313970000|2024-12-27 15:39:30|10202.5|10190.5|10202.8|10190.8|10202.8|10190.8|10202.5|10190.5|0
1735313980000|2024-12-27 15:39:40|10203|10191|10203.8|10191.8|10203.8|10191.8|10203|10191|1
1735314000000|2024-12-27 15:40:00|10206.5|10194.5|10218.7|10206.7|10218.7|10210.5|10206.5|10194.5|6
1735314010000|2024-12-27 15:40:10|10215.5|10207.5|10216|10208|10216|10208|10215.5|10207.5|0
1735314020000|2024-12-27 15:40:20|10214|10202|10213.8|10201.8|10214|10202|10213.8|10201.8|1
1735314030000|2024-12-27 15:40:30|10213.5|10201.5|10206.8|10194.8|10213.5|10201.5|10205|10193|1
1735314040000|2024-12-27 15:40:40|10207|10195|10205.9|10197.9|10207|10197.9|10205.7|10195|4
1735314050000|2024-12-27 15:40:50|10206.2|10198.2|10213.3|10207.3|10214|10207.3|10206.2|10198.2|14
1735314060000|2024-12-27 15:41:00|10212.1|10206.1|10217.3|10205.3|10218.4|10206.4|10212.1|10205|1
1735314070000|2024-12-27 15:41:10|10215.1|10207.1|10212.3|10200.3|10215.7|10207.1|10210.6|10198.6|3
1735314080000|2024-12-27 15:41:20|10210.7|10198.7|10198.9|10186.9|10210.7|10198.7|10198.1|10186.1|33
1735314090000|2024-12-27 15:41:30|10198.7|10186.7|10204.5|10192.5|10208.5|10196.5|10198.7|10186.7|5
1735314100000|2024-12-27 15:41:40|10203.1|10191.1|10201.7|10189.7|10203.1|10191.1|10201.2|10189.2|100
1735314110000|2024-12-27 15:41:50|10199.7|10187.7|10191.7|10179.7|10199.7|10187.7|10188.2|10177.7|10
1735314120000|2024-12-27 15:42:00|10191.9|10179.9|10191.2|10179.2|10191.9|10179.9|10190.2|10178.2|2
1735314130000|2024-12-27 15:42:10|10191|10179|10189.5|10177.5|10191|10179|10189.5|10177.5|100
1735314140000|2024-12-27 15:42:20|10187.6|10175.6|10187.3|10175.3|10188|10177.1|10181.3|10174.8|8
1735314150000|2024-12-27 15:42:30|10187.5|10175.5|10187.5|10175.5|10187.5|10175.5|10187.5|10175.5|1
1735314160000|2024-12-27 15:42:40|10185.8|10173.8|10187.3|10175.3|10187.3|10175.3|10182.8|10173.8|2
1735314170000|2024-12-27 15:42:50|10185.8|10177.8|10186.8|10178.8|10191.8|10180.8|10185.8|10177.8|1
1735314180000|2024-12-27 15:43:00|10188.3|10176.3|10183.5|10175.5|10188.3|10176.3|10183.5|10175.5|30
1735314190000|2024-12-27 15:43:10|10182.8|10174.8|10187.5|10175.5|10188.3|10176.3|10182.8|10174.8|3
1735314200000|2024-12-27 15:43:20|10187.8|10175.8|10187|10175|10187.8|10175.8|10187|10175|0
1735314210000|2024-12-27 15:43:30|10185.5|10173.5|10185.5|10173.5|10185.5|10173.5|10185.5|10173.5|1
1735314220000|2024-12-27 15:43:40|10185.8|10173.8|10194.5|10182.5|10194.8|10182.8|10185.8|10173.8|1
1735314240000|2024-12-27 15:44:00|10194.3|10182.3|10191.5|10183.5|10194.3|10183.6|10191.3|10182.3|0
1735314250000|2024-12-27 15:44:10|10191.3|10183.3|10191.1|10179.1|10191.3|10183.3|10191.1|10179.1|2
1735314260000|2024-12-27 15:44:20|10189.9|10177.9|10185.8|10173.8|10189.9|10177.9|10185.8|10173.8|3
1735314280000|2024-12-27 15:44:40|10185.1|10173.1|10184.2|10172.2|10185.1|10174.6|10182.6|10171.8|7
1735314290000|2024-12-27 15:44:50|10184.8|10172.8|10188.7|10176.7|10188.7|10176.7|10184.5|10172.5|5
1735314300000|2024-12-27 15:45:00|10189|10177|10196.5|10184.5|10199.5|10187.5|10188.5|10176.5|6
1735314310000|2024-12-27 15:45:10|10194.7|10186.7|10201.1|10189.1|10201.1|10189.1|10194.5|10184.2|1
1735314320000|2024-12-27 15:45:20|10202.1|10190.1|10205.4|10193.4|10211.6|10199.6|10201.6|10189.6|112
1735314330000|2024-12-27 15:45:30|10205.6|10193.6|10207.6|10195.6|10208.9|10196.9|10205.1|10193.1|0
1735314340000|2024-12-27 15:45:40|10206.8|10194.8|10211.6|10199.6|10212.7|10200.7|10205.6|10193.6|256
1735314360000|2024-12-27 15:46:00|10210.7|10198.7|10209.6|10197.6|10210.7|10198.7|10209.6|10197.6|30
1735314370000|2024-12-27 15:46:10|10209.3|10197.3|10210.2|10198.2|10210.8|10198.8|10208.2|10196.2|0
1735314380000|2024-12-27 15:46:20|10205.9|10193.9|10191.1|10179.1|10205.9|10193.9|10190.6|10178.6|7
1735314390000|2024-12-27 15:46:30|10191.3|10179.3|10188.3|10176.3|10191.3|10179.3|10188.3|10176.3|18
1735314400000|2024-12-27 15:46:40|10188.6|10176.6|10189.4|10177.4|10190.2|10178.2|10188.6|10176.6|2
1735314410000|2024-12-27 15:46:50|10189.7|10177.7|10189.4|10177.4|10189.7|10177.7|10189.4|10177.4|0
1735314420000|2024-12-27 15:47:00|10189.7|10177.7|10192.7|10180.7|10196.4|10184.4|10184.4|10176.4|7
1735314430000|2024-12-27 15:47:10|10194.8|10182.8|10212|10200|10212|10200|10194.3|10182.3|9
1735314440000|2024-12-27 15:47:20|10199.2|10187.2|10190.8|10178.8|10201.4|10189.4|10188.1|10176.1|15
1735314450000|2024-12-27 15:47:30|10187.8|10175.8|10187.8|10175.8|10187.8|10175.8|10187.8|10175.8|10
1735314460000|2024-12-27 15:47:40|10187.3|10175.3|10187.8|10175.8|10187.8|10175.8|10187.3|10175.3|2
1735314470000|2024-12-27 15:47:50|||||||||1
1735314480000|2024-12-27 15:48:00|10186.7|10174.7|10183.9|10175.9|10186.7|10175.9|10183.9|10174.7|1
1735314490000|2024-12-27 15:48:10|10183.5|10175.5|10183.5|10175.5|10183.5|10175.5|10183.5|10175.5|0
1735314500000|2024-12-27 15:48:20|10189.3|10177.3|10187|10175|10189.3|10177.3|10186.5|10174.5|3
1735314510000|2024-12-27 15:48:30|10187.2|10175.2|10189.6|10177.6|10189.8|10177.8|10187.2|10175.2|3
1735314520000|2024-12-27 15:48:40|10188.1|10176.1|10188.3|10176.3|10188.6|10176.6|10187.5|10175.5|3
1735314540000|2024-12-27 15:49:00|10186.8|10174.8|10187.3|10175.3|10187.3|10175.3|10186.8|10174.8|2
1735314560000|2024-12-27 15:49:20|10187.1|10175.1|10187.1|10175.1|10187.1|10175.1|10187.1|10175.1|0
1735314570000|2024-12-27 15:49:30|10187.6|10175.6|10186.6|10174.6|10187.6|10175.6|10186.6|10174.6|1
1735314580000|2024-12-27 15:49:40|10185.4|10177.4|10186.2|10174.2|10186.2|10177.4|10185.4|10174.2|2
1735314590000|2024-12-27 15:49:50|10185.5|10173.5|10185.8|10173.8|10187|10175|10185.5|10173.5|1
1735314600000|2024-12-27 15:50:00|10185.3|10173.3|10185.6|10173.6|10186.8|10174.8|10185.3|10173.3|1
1735314610000|2024-12-27 15:50:10|10186|10174|10187.8|10175.8|10187.8|10175.8|10186|10174|2
1735314620000|2024-12-27 15:50:20|10187.1|10175.1|10186.6|10174.6|10187.1|10175.1|10186.6|10174.6|1
1735314630000|2024-12-27 15:50:30|10186.1|10174.1|10181|10173|10186.1|10175|10181|10170.7|0
1735314640000|2024-12-27 15:50:40|10181.2|10173.2|10184.5|10172.5|10184.5|10173.2|10181.2|10170.7|2
1735314650000|2024-12-27 15:50:50|10184.7|10172.7|10192|10180|10197.5|10188|10184.7|10172.7|6
1735314660000|2024-12-27 15:51:00|10191.8|10179.8|10194.1|10182.1|10194.1|10182.1|10191.8|10179.8|0
1735314670000|2024-12-27 15:51:10|10193.6|10181.6|10198|10186|10198|10186|10193.6|10181.6|15
1735314680000|2024-12-27 15:51:20|10198.3|10186.3|10225|10213|10225.7|10213.7|10198.3|10186.3|4
1735314690000|2024-12-27 15:51:30|10225.2|10213.2|10232.3|10220.3|10232.3|10220.3|10224.7|10212.7|7
1735314700000|2024-12-27 15:51:40|10232|10220|10232|10220|10232|10220|10232|10220|1
1735314720000|2024-12-27 15:52:00|10231|10219|10234.3|10222.3|10234.3|10222.3|10231|10219|3
1735314730000|2024-12-27 15:52:10|10232.1|10220.1|10207.6|10195.6|10233.3|10221.3|10207.6|10195.6|11
1735314740000|2024-12-27 15:52:20|10206.6|10194.6|10222.3|10210.3|10225.3|10213.3|10206.6|10194.6|7
1735314750000|2024-12-27 15:52:30|10221.5|10209.5|10223.3|10211.3|10224.2|10213.1|10219.5|10207.5|1
1735314760000|2024-12-27 15:52:40|10217.2|10211.2|10219.5|10207.5|10219.5|10211.2|10215.4|10203.4|6
1735314770000|2024-12-27 15:52:50|10219.3|10207.3|10219.3|10207.3|10219.3|10207.3|10219.3|10207.3|1
1735314780000|2024-12-27 15:53:00|10218.3|10206.3|10218.3|10206.3|10218.3|10206.3|10211.4|10199.4|3
1735314790000|2024-12-27 15:53:10|10222.3|10210.3|10221.3|10209.3|10222.3|10210.3|10219.5|10207.5|1
1735314800000|2024-12-27 15:53:20|10221.8|10209.8|10219.7|10207.7|10222.2|10210.2|10219.1|10207.1|0
1735314810000|2024-12-27 15:53:30|10220|10208|10213.9|10201.9|10220|10208|10213.9|10201.9|0
1735314820000|2024-12-27 15:53:40|10213.1|10201.1|10218.1|10206.1|10218.6|10206.6|10210.9|10198.9|8
1735314830000|2024-12-27 15:53:50|10218.9|10206.9|10220.1|10208.1|10220.1|10208.1|10218.9|10206.9|0
1735314840000|2024-12-27 15:54:00|10220.6|10208.6|10220.4|10212.4|10222.3|10212.4|10220.3|10208.3|0
1735314850000|2024-12-27 15:54:10|10220.6|10212.6|10225.7|10213.7|10225.7|10213.7|10220.2|10212.2|1
1735314860000|2024-12-27 15:54:20|10224.9|10212.9|10224.9|10212.9|10224.9|10212.9|10224.9|10212.9|0
1735314870000|2024-12-27 15:54:30|10225.9|10213.9|10225.4|10213.4|10225.9|10213.9|10224.9|10212.9|4
1735314880000|2024-12-27 15:54:40|10225.6|10213.6|10217.5|10205.5|10225.6|10213.6|10217.5|10205.5|2
1735314890000|2024-12-27 15:54:50|10217.2|10205.2|10217|10205|10217.2|10205.2|10217|10205|1
1735314900000|2024-12-27 15:55:00|10216.7|10204.7|10206.4|10194.4|10216.7|10204.7|10206.4|10194.4|3
1735314910000|2024-12-27 15:55:10|10204.3|10192.3|10206.2|10194.2|10207.1|10195.1|10204.3|10192.3|7
1735314920000|2024-12-27 15:55:20|10192.4|10180.4|10199.5|10187.5|10199.5|10187.5|10192.4|10180.4|2
1735314930000|2024-12-27 15:55:30|10198.2|10186.2|10199.7|10187.7|10199.7|10187.7|10190.8|10178.8|0
1735314940000|2024-12-27 15:55:40|10199.2|10187.2|10198.2|10186.2|10199.2|10187.2|10198.2|10186.2|0
1735314950000|2024-12-27 15:55:50|10194.5|10182.5|10194.5|10182.5|10194.5|10182.5|10194.5|10182.5|1
1735314960000|2024-12-27 15:56:00|10196.1|10184.1|10198|10186|10198|10186|10195.5|10183.5|1
1735314970000|2024-12-27 15:56:10|10201.3|10189.3|10198.9|10186.9|10201.3|10189.3|10198|10186|1
1735314980000|2024-12-27 15:56:20|10195|10183|10185|10173|10195.3|10183.3|10185|10173|4
1735314990000|2024-12-27 15:56:30|10185.8|10173.8|10186.3|10174.3|10186.3|10174.3|10185.8|10173.8|0
1735315010000|2024-12-27 15:56:50|10185.8|10173.8|10191.1|10179.1|10191.1|10179.1|10185.3|10173.3|11
1735315020000|2024-12-27 15:57:00|10191.6|10179.6|10213.8|10201.8|10213.8|10201.8|10191.6|10179.6|0
1735315030000|2024-12-27 15:57:10|10211.5|10199.5|10207.3|10195.3|10211.5|10199.5|10207.3|10195.3|2
1735315040000|2024-12-27 15:57:20|10206.7|10194.7|10207.4|10195.4|10207.4|10195.4|10206.5|10194.5|0
1735315050000|2024-12-27 15:57:30|10206|10194|10203|10191|10206|10194|10202.5|10190.5|1
1735315060000|2024-12-27 15:57:40|10206|10194|10207.1|10195.1|10209|10197|10206|10194|2
1735315070000|2024-12-27 15:57:50|10206.8|10194.8|10203.2|10191.2|10206.8|10194.8|10203|10191|1
1735315080000|2024-12-27 15:58:00|10203|10191|10191.3|10179.3|10203|10191|10191.3|10179.3|5
1735315090000|2024-12-27 15:58:10|10191|10179|10187.8|10175.8|10191.8|10179.8|10187.8|10175.8|0
1735315100000|2024-12-27 15:58:20|10187.6|10175.6|10187.3|10175.3|10187.6|10175.6|10187.3|10175.3|5
1735315110000|2024-12-27 15:58:30|10187.8|10175.8|10185.5|10177.5|10187.8|10177.5|10185.5|10175.8|1
1735315120000|2024-12-27 15:58:40|10195.6|10183.6|10197.2|10185.2|10197.2|10185.2|10195.6|10183.6|3
1735315130000|2024-12-27 15:58:50|10204.2|10192.2|10210.5|10198.5|10210.7|10198.7|10204|10192|7
1735315140000|2024-12-27 15:59:00|10210.7|10198.7|10206.7|10194.7|10212.2|10200.2|10206.7|10194.7|1
1735315150000|2024-12-27 15:59:10|10207|10195|10212.5|10200.5|10213|10201|10207|10195|1
1735315160000|2024-12-27 15:59:20|10213.7|10201.7|10216.1|10204.1|10216.6|10204.6|10207.7|10195.7|24
1735315170000|2024-12-27 15:59:30|10211.5|10199.5|10208.6|10196.6|10211.5|10199.5|10208.6|10196.6|2
1735315180000|2024-12-27 15:59:40|10208.3|10196.3|10208.3|10196.3|10208.3|10196.3|10208.3|10196.3|0
1735315190000|2024-12-27 15:59:50|10207.5|10195.5|10203.8|10191.8|10207.5|10195.5|10203.8|10191.8|2
1735315200000|2024-12-27 16:00:00|10203.5|10191.5|10219.5|10207.5|10219.5|10207.5|10200.6|10188.6|6
1735315210000|2024-12-27 16:00:10|10219.8|10207.8|10232.8|10220.8|10232.8|10220.8|10219.8|10207.8|9
1735315220000|2024-12-27 16:00:20|10231.4|10219.4|10231.4|10219.4|10231.4|10219.4|10231.4|10219.4|1
1735315230000|2024-12-27 16:00:30|10231.2|10219.2|10228|10216|10231.2|10219.2|10227.7|10215.7|2
1735315240000|2024-12-27 16:00:40|10228.2|10216.2|10220.7|10208.7|10228.2|10216.2|10220.7|10208.7|1
1735315250000|2024-12-27 16:00:50|10220.4|10208.4|10220.7|10208.7|10220.7|10208.7|10220.4|10208.4|3
1735315260000|2024-12-27 16:01:00|10220.2|10208.2|10220.7|10208.7|10220.7|10208.7|10220.2|10208.2|0
1735315270000|2024-12-27 16:01:10|10223.2|10211.2|10226|10214|10226|10214|10223.2|10211.2|6
1735315280000|2024-12-27 16:01:20|10224.5|10212.5|10223.4|10211.4|10224.5|10212.5|10223.1|10211.1|0
1735315290000|2024-12-27 16:01:30|10224.7|10212.7|10225.8|10213.8|10225.8|10213.8|10224.7|10212.7|1
1735315300000|2024-12-27 16:01:40|10225.7|10213.7|10221.7|10209.7|10225.7|10213.7|10221.7|10209.7|9
1735315310000|2024-12-27 16:01:50|10220.7|10208.7|10220.4|10208.4|10220.7|10208.7|10220.4|10208.4|4
1735315320000|2024-12-27 16:02:00|10219.7|10207.7|10213.8|10201.8|10219.7|10207.7|10207.1|10195.1|4
1735315330000|2024-12-27 16:02:10|10213.7|10201.7|10203.1|10191.1|10214.6|10202.6|10200.6|10188.6|10
1735315340000|2024-12-27 16:02:20|10203.4|10191.4|10204.6|10192.6|10204.6|10192.6|10203.4|10191.4|1
1735315350000|2024-12-27 16:02:30|10214.4|10202.4|10215.9|10203.9|10216.1|10204.1|10214.4|10202.4|1
1735315360000|2024-12-27 16:02:40|10210.6|10198.6|10212.9|10200.9|10213.4|10201.4|10210.4|10198.4|2
1735315370000|2024-12-27 16:02:50|10213.4|10201.4|10213.6|10201.6|10214.1|10202.1|10213.4|10201.4|0
1735315380000|2024-12-27 16:03:00|10213.1|10201.1|10202.9|10190.9|10213.1|10201.1|10202.9|10190.9|2
1735315390000|2024-12-27 16:03:10|10205|10193|10208.5|10196.5|10209.3|10197.3|10205|10193|6
1735315400000|2024-12-27 16:03:20|10212.5|10200.5|10214.6|10202.6|10214.6|10202.6|10210.5|10198.5|4
1735315410000|2024-12-27 16:03:30|10215.1|10203.1|10214.6|10202.6|10215.1|10203.1|10214.6|10202.6|0
1735315430000|2024-12-27 16:03:50|10216.2|10204.2|10216.3|10204.3|10220.8|10208.8|10214.1|10202.1|23
1735315440000|2024-12-27 16:04:00|10215.8|10203.8|10214.6|10202.6|10215.8|10203.8|10213.8|10201.8|1
1735315450000|2024-12-27 16:04:10|10212.7|10200.7|10203.8|10191.8|10212.7|10200.7|10202.8|10190.8|4
1735315460000|2024-12-27 16:04:20|10204.3|10192.3|10202.6|10190.6|10204.3|10192.3|10202.3|10190.3|2
1735315470000|2024-12-27 16:04:30|10202|10190|10202.1|10190.1|10202.1|10190.1|10201.6|10189.6|1
1735315480000|2024-12-27 16:04:40|10201.4|10189.4|10201.4|10189.4|10201.4|10189.4|10201.4|10189.4|1
1735315490000|2024-12-27 16:04:50|10194.4|10182.4|10191.9|10179.9|10194.7|10182.7|10191.9|10179.9|3
1735315500000|2024-12-27 16:05:00|10190.7|10178.7|10187.9|10175.9|10190.7|10178.7|10187.9|10175.9|1
1735315510000|2024-12-27 16:05:10|10187.7|10175.7|10188.4|10176.4|10189.3|10177.3|10186.2|10174.2|10
1735315520000|2024-12-27 16:05:20|10188.3|10176.3|10188.5|10176.5|10188.5|10176.5|10188.3|10176.3|0
1735315530000|2024-12-27 16:05:30|10188|10176|10188|10176|10188|10176|10188|10176|0
1735315540000|2024-12-27 16:05:40|10187.8|10175.8|10187|10175|10187.8|10175.8|10187|10175|0
1735315550000|2024-12-27 16:05:50|10187.5|10175.5|10187.9|10175.9|10187.9|10175.9|10187.5|10175.5|1
1735315560000|2024-12-27 16:06:00|10187.7|10175.7|10187.7|10175.7|10187.7|10175.7|10187.7|10175.7|0
1735315570000|2024-12-27 16:06:10|10187.4|10175.4|10187.4|10175.4|10187.4|10175.4|10187.4|10175.4|0
1735315580000|2024-12-27 16:06:20|10187.9|10175.9|10188.2|10176.2|10188.2|10176.2|10187.9|10175.9|0
1735315590000|2024-12-27 16:06:30|10188.4|10176.4|10187.4|10175.4|10188.4|10176.4|10187.4|10175.4|4
1735315600000|2024-12-27 16:06:40|10186.9|10174.9|10186.9|10174.9|10186.9|10174.9|10186.9|10174.9|0
1735315610000|2024-12-27 16:06:50|10185.7|10173.7|10185.5|10173.5|10186|10174|10185.5|10173.5|3
1735315620000|2024-12-27 16:07:00|10185.2|10173.2|10161.9|10149.9|10189|10177|10159.1|10147.1|10
1735315630000|2024-12-27 16:07:10|10161.6|10149.6|10172.3|10160.3|10172.3|10160.3|10161.4|10149.4|6
1735315640000|2024-12-27 16:07:20|10168.4|10156.4|10176|10164|10176|10164|10168.4|10156.4|4
1735315650000|2024-12-27 16:07:30|10176.4|10164.4|10176.4|10164.4|10176.4|10164.4|10176.4|10164.4|0
1735315660000|2024-12-27 16:07:40|10175.6|10163.6|10178.4|10166.4|10178.6|10166.6|10175.6|10163.6|1
1735315670000|2024-12-27 16:07:50|10176.9|10164.9|10176.5|10164.5|10178.4|10166.4|10176.5|10164.5|0
1735315680000|2024-12-27 16:08:00|10177.2|10165.2|10175.4|10163.4|10177.2|10165.2|10175.4|10163.4|0
1735315690000|2024-12-27 16:08:10|10171.5|10159.5|10170.4|10158.4|10171.5|10159.5|10170.4|10158.4|1
1735315710000|2024-12-27 16:08:30|10169.5|10157.5|10172.4|10160.4|10172.4|10160.4|10169.5|10157.5|0
1735315720000|2024-12-27 16:08:40|10172.2|10160.2|10170.9|10158.9|10172.2|10160.2|10170.9|10158.9|1
1735315730000|2024-12-27 16:08:50|10171.2|10159.2|10168.7|10156.7|10171.2|10159.2|10168.7|10156.7|0
1735315740000|2024-12-27 16:09:00|10169|10157|10168.3|10156.3|10169|10157|10168|10156|0
1735315750000|2024-12-27 16:09:10|10168.6|10156.6|10170.4|10158.4|10170.9|10158.9|10168.6|10156.6|1
1735315760000|2024-12-27 16:09:20|10168.6|10156.6|10161.7|10149.7|10168.6|10156.6|10157.9|10145.9|6
1735315770000|2024-12-27 16:09:30|10159.7|10147.7|10160.7|10148.7|10160.7|10148.7|10159.4|10147.4|5
1735315790000|2024-12-27 16:09:50|10158.7|10146.7|10160|10148|10162|10150|10155.2|10143.2|9
1735315800000|2024-12-27 16:10:00|10161.3|10149.3|10161.2|10149.2|10163|10151|10161.2|10149.2|1
1735315820000|2024-12-27 16:10:20|10159.2|10147.2|10155.7|10143.7|10159.2|10147.2|10155.7|10143.7|2
1735315830000|2024-12-27 16:10:30|10156.7|10144.7|10153.8|10145.8|10156.7|10147.5|10153.8|10142.7|12
1735315840000|2024-12-27 16:10:40|10154.7|10146.7|10154.7|10146.7|10154.7|10146.7|10154.7|10146.7|0
1735315850000|2024-12-27 16:10:50|10154.4|10146.4|10153.7|10141.7|10154.7|10146.7|10153.7|10141.7|2
1735315860000|2024-12-27 16:11:00|10149.7|10137.7|10149.7|10137.7|10149.7|10137.7|10149.7|10137.7|2
1735315870000|2024-12-27 16:11:10|10149.1|10137.1|10159.7|10147.7|10162.5|10150.5|10148.9|10136.9|4
1735315880000|2024-12-27 16:11:20|10159|10147|10158.2|10146.2|10159|10147|10158.2|10146.2|1
1735315890000|2024-12-27 16:11:30|10158.4|10146.4|10157.9|10145.9|10158.7|10146.7|10157.9|10145.9|1
1735315900000|2024-12-27 16:11:40|10158.2|10146.2|10157.4|10149.4|10158.2|10149.4|10157.4|10145.7|0
1735315910000|2024-12-27 16:11:50|10161.2|10153.2|10165.7|10153.7|10166.2|10156.5|10161.2|10152.7|5
1735315920000|2024-12-27 16:12:00|10166.2|10154.2|10163.7|10151.7|10166.2|10154.2|10163|10151|2
1735315930000|2024-12-27 16:12:10|10164.2|10152.2|10162.2|10150.2|10164.5|10154.7|10161.5|10150.2|3
1735315950000|2024-12-27 16:12:30|10162.4|10150.4|10161.9|10149.9|10162.4|10150.4|10161.9|10149.9|0
1735315960000|2024-12-27 16:12:40|10161.6|10149.6|10161.4|10149.4|10161.6|10149.6|10161.4|10149.4|0
1735315970000|2024-12-27 16:12:50|10160.9|10148.9|10156.7|10144.7|10160.9|10150.7|10156.4|10144.4|5
1735315980000|2024-12-27 16:13:00|10156.9|10144.9|10155.9|10143.9|10156.9|10144.9|10155.9|10143.9|0
1735315990000|2024-12-27 16:13:10|10154.9|10142.9|10154.9|10142.9|10154.9|10142.9|10154.9|10142.9|0
1735316000000|2024-12-27 16:13:20|10155.5|10143.5|10158.7|10146.7|10158.7|10146.7|10155.5|10143.5|3
1735316010000|2024-12-27 16:13:30|10162.9|10150.9|10161.2|10149.2|10162.9|10150.9|10160.9|10148.9|0
1735316030000|2024-12-27 16:13:50|10160.9|10148.9|10160.9|10148.9|10160.9|10148.9|10160.9|10148.9|2
1735316040000|2024-12-27 16:14:00|10161.2|10149.2|10159.4|10147.4|10161.2|10149.2|10157.7|10145.7|4
1735316050000|2024-12-27 16:14:10|10160.8|10148.8|10161.7|10149.7|10161.7|10149.7|10160.8|10148.8|0
1735316060000|2024-12-27 16:14:20|10160.7|10148.7|10160.7|10148.7|10160.7|10148.7|10160.7|10148.7|0
1735316070000|2024-12-27 16:14:30|10158.2|10146.2|10150.1|10138.1|10158.2|10146.2|10150.1|10138.1|4
1735316080000|2024-12-27 16:14:40|10150.4|10138.4|10150.1|10138.1|10150.4|10138.4|10150.1|10138.1|0
1735316100000|2024-12-27 16:15:00|10151|10139|10148.7|10140.7|10158.4|10146.4|10148.7|10139|6
1735316110000|2024-12-27 16:15:10|10148.3|10136.3|10148.3|10136.3|10149.7|10140.1|10144.7|10135.7|3
1735316120000|2024-12-27 16:15:20|10149.6|10137.6|10139|10127|10149.6|10137.6|10138.7|10126.7|12
1735316130000|2024-12-27 16:15:30|10140.8|10128.8|10140|10128|10140.8|10128.8|10140|10128|1
1735316140000|2024-12-27 16:15:40|10140.6|10128.6|10138.8|10126.8|10140.6|10128.6|10138.7|10126.7|2
1735316150000|2024-12-27 16:15:50|10139.3|10127.3|10139.3|10127.3|10139.5|10127.5|10138.5|10126.5|0
1735316160000|2024-12-27 16:16:00|10138.9|10126.9|10132.6|10120.6|10138.9|10128|10132.6|10120.6|4
1735316170000|2024-12-27 16:16:10|10132.9|10120.9|10114.5|10102.5|10133.1|10121.1|10111.7|10099.7|7
1735316180000|2024-12-27 16:16:20|10113.4|10101.4|10114.5|10102.5|10114.5|10102.5|10112.7|10100.7|1
1735316190000|2024-12-27 16:16:30|10114.2|10102.2|10113|10101|10115.1|10103.1|10111.2|10099.2|16
1735316200000|2024-12-27 16:16:40|10113.6|10101.6|10113.6|10101.6|10113.6|10101.6|10113.6|10101.6|0
1735316210000|2024-12-27 16:16:50|10114.2|10102.2|10115.2|10103.2|10115.2|10103.2|10114.2|10102.2|0
1735316220000|2024-12-27 16:17:00|10115.4|10103.4|10090.2|10082.2|10115.4|10103.4|10089.9|10080.7|39
1735316230000|2024-12-27 16:17:10|10089.7|10081.7|10097.4|10085.4|10097.4|10085.4|10089.7|10081.7|8
1735316240000|2024-12-27 16:17:20|10098.4|10086.4|10102.2|10090.2|10105|10093|10098.4|10086.4|2
1735316250000|2024-12-27 16:17:30|10102.5|10090.5|10101.9|10089.9|10102.5|10090.5|10101.9|10089.9|0
1735316260000|2024-12-27 16:17:40|10101.5|10089.5|10101.5|10089.5|10101.5|10089.5|10101.5|10089.5|0
1735316270000|2024-12-27 16:17:50|10101.8|10089.8|10095.4|10083.4|10102|10090|10095.4|10083.4|4
1735316280000|2024-12-27 16:18:00|10099.8|10087.8|10094.4|10082.4|10100.5|10088.5|10094.4|10082.4|3
1735316290000|2024-12-27 16:18:10|10093.4|10081.4|10088.3|10076.3|10093.4|10081.4|10085.2|10073.2|3
1735316300000|2024-12-27 16:18:20|10088|10076|10086.6|10074.6|10088|10076|10086.6|10074.6|2
1735316310000|2024-12-27 16:18:30|10084.3|10072.3|10082.6|10070.6|10086.1|10074.1|10082.1|10070.1|25
1735316320000|2024-12-27 16:18:40|10082.3|10070.3|10082.8|10070.8|10082.8|10070.8|10082.3|10070.3|0
1735316330000|2024-12-27 16:18:50|10083.5|10071.5|10077.1|10065.1|10083.8|10071.8|10072.4|10060.4|12
1735316340000|2024-12-27 16:19:00|10078|10066|10077|10065|10078.2|10066.2|10076.8|10064.8|1
1735316350000|2024-12-27 16:19:10|10077.3|10065.3|10085.7|10073.7|10086.5|10074.5|10077.3|10065.3|6
1735316360000|2024-12-27 16:19:20|10086.2|10074.2|10085.3|10073.3|10086.2|10074.2|10085.3|10073.3|2
1735316370000|2024-12-27 16:19:30|10086|10074|10074.8|10062.8|10087.7|10077.2|10074.8|10062.8|9
1735316380000|2024-12-27 16:19:40|10075.5|10063.5|10074|10066|10075.5|10066|10074|10062.1|2
1735316390000|2024-12-27 16:19:50|10076.6|10068.6|10066.5|10054.5|10076.6|10068.6|10066|10054|4
1735316400000|2024-12-27 16:20:00|10065.1|10053.1|10065.1|10053.1|10065.1|10053.1|10065.1|10053.1|0
1735316410000|2024-12-27 16:20:10|10063.1|10051.1|10055.6|10043.6|10063.1|10051.1|10055.6|10043.6|2
1735316420000|2024-12-27 16:20:20|10054.3|10042.3|10053.4|10041.4|10054.3|10042.3|10053.4|10041.4|2
1735316430000|2024-12-27 16:20:30|||||||||1
1735316440000|2024-12-27 16:20:40|10059.8|10047.8|10059.8|10047.8|10059.8|10047.8|10059.8|10047.8|2
1735316450000|2024-12-27 16:20:50|10056.5|10044.5|10056.5|10044.5|10056.5|10044.5|10056.5|10044.5|1
1735316460000|2024-12-27 16:21:00|10056.1|10044.1|10060.6|10048.6|10060.6|10048.6|10055.6|10043.6|1
1735316470000|2024-12-27 16:21:10|10058.6|10046.6|10060.6|10048.6|10061.2|10053.1|10058.6|10046.6|1
1735316490000|2024-12-27 16:21:30|10058.8|10050.8|10057.8|10045.8|10059.7|10051.1|10057.8|10045.8|1
1735316500000|2024-12-27 16:21:40|10057.6|10045.6|10057.8|10045.8|10057.8|10045.8|10057.6|10045.6|0
1735316510000|2024-12-27 16:21:50|10057.1|10049.1|10060.1|10048.1|10060.1|10049.5|10057.1|10048.1|2
1735316520000|2024-12-27 16:22:00|10060|10048|10059.5|10047.5|10060|10048|10059.5|10047.5|1
1735316530000|2024-12-27 16:22:10|10058.4|10046.4|10056.8|10044.8|10058.4|10046.4|10056.8|10044.8|2
1735316540000|2024-12-27 16:22:20|10015.4|10003.4|10005.7|9993.7|10015.4|10003.4|10005.7|9993.7|53
1735316550000|2024-12-27 16:22:30|10003|9991|10000.5|9988.5|10003.5|9991.5|10000.5|9988.5|6
1735316560000|2024-12-27 16:22:40|10001.2|9989.2|9999.6|9987.6|10001.4|9989.4|9999.6|9987.6|2
1735316570000|2024-12-27 16:22:50|10000.1|9988.1|9999.5|9987.5|10000.1|9988.9|9996.9|9987.5|3
1735316580000|2024-12-27 16:23:00|10000.1|9988.1|10005.6|9993.6|10010.5|9998.5|10000.1|9988.1|5
1735316590000|2024-12-27 16:23:10|10005.8|9993.8|10004.8|9992.8|10006.3|9994.3|10004.8|9992.8|3
1735316600000|2024-12-27 16:23:20|10001.8|9989.8|9974.9|9962.9|10002.5|9990.5|9964.2|9952.2|25
1735316610000|2024-12-27 16:23:30|9974.7|9962.7|9966.2|9954.2|9975.4|9963.4|9957.7|9945.7|10
1735316620000|2024-12-27 16:23:40|9965.4|9953.4|9953.8|9941.8|9967|9955.2|9953.8|9941.8|6
1735316630000|2024-12-27 16:23:50|9950.1|9938.1|9949.2|9937.2|9950.5|9938.5|9949.2|9937.2|3
1735316640000|2024-12-27 16:24:00|9948.7|9936.7|9949.7|9937.7|9949.7|9937.7|9948.5|9936.5|1
1735316650000|2024-12-27 16:24:10|9948.1|9936.1|9942.2|9934.2|9948.1|9936.1|9942.2|9932.1|2
1735316660000|2024-12-27 16:24:20|9937.2|9925.2|9953.3|9941.3|9964.2|9952.2|9934.7|9922.7|14
1735316670000|2024-12-27 16:24:30|9952.8|9940.8|9949|9941|9960.1|9948.1|9947.3|9935.3|42
1735316680000|2024-12-27 16:24:40|9950.4|9942.4|9946.5|9934.5|9953.5|9942.4|9946.5|9934.5|16
1735316690000|2024-12-27 16:24:50|9946.8|9934.8|9947.7|9939.7|9952.1|9940.1|9938.1|9930.6|4
1735316700000|2024-12-27 16:25:00|9946.1|9938.1|9939.9|9931.9|9946.3|9938.3|9938|9929.8|15
1735316710000|2024-12-27 16:25:10|9939.4|9931.4|9950|9938|9950.4|9938.4|9934.2|9926.7|14
1735316720000|2024-12-27 16:25:20|9949.7|9937.7|9942.9|9930.9|9949.7|9937.7|9942.8|9930.8|4
1735316730000|2024-12-27 16:25:30|9942.1|9930.1|9936.4|9928.4|9942.7|9931.3|9936.4|9926.4|3
1735316740000|2024-12-27 16:25:40|9935.9|9927.9|9937.2|9929.2|9937.2|9929.2|9935|9927.7|5
1735316750000|2024-12-27 16:25:50|9937|9929|9952.5|9940.5|9952.6|9940.6|9937|9926.5|19
1735316760000|2024-12-27 16:26:00|9954.5|9942.5|9950|9938|9954.5|9944.5|9948|9936|2
1735316770000|2024-12-27 16:26:10|9948.1|9936.1|9947.2|9935.2|9948.1|9936.1|9943.9|9931.9|0
1735316780000|2024-12-27 16:26:20|9946.9|9934.9|9946.9|9934.9|9948|9936|9944.2|9932.2|4
1735316790000|2024-12-27 16:26:30|9947.2|9935.2|9949.2|9937.2|9949.4|9937.4|9947.2|9935.2|0
1735316800000|2024-12-27 16:26:40|9949.4|9937.4|9950.7|9938.7|9952.3|9940.3|9949.4|9937.4|2
1735316810000|2024-12-27 16:26:50|9949.7|9937.7|9943.6|9931.6|9949.7|9937.7|9942.6|9930.6|3
1735316820000|2024-12-27 16:27:00|9943.3|9931.3|9942.8|9930.8|9943.3|9931.3|9942.8|9930.8|0
1735316830000|2024-12-27 16:27:10|9942.5|9930.5|9942.5|9930.5|9942.5|9930.5|9942.5|9930.5|1
1735316840000|2024-12-27 16:27:20|9942.3|9930.3|9945|9933|9947.3|9935.3|9942.3|9930.3|2
1735316850000|2024-12-27 16:27:30|9944.8|9932.8|9942.4|9930.4|9946.6|9934.6|9939.1|9929.8|20
1735316860000|2024-12-27 16:27:40|9943.6|9931.6|9945.1|9937.1|9946|9937.1|9943.6|9931.6|4
1735316870000|2024-12-27 16:27:50|9945.6|9937.6|9945.1|9933.1|9945.6|9937.6|9945.1|9933.1|1
1735316880000|2024-12-27 16:28:00|9944.1|9936.1|9946.1|9938.1|9948.1|9938.1|9944.1|9935.1|3
1735316890000|2024-12-27 16:28:10|9953.8|9941.8|9944.1|9932.1|9953.8|9941.8|9944.1|9932.1|15
1735316900000|2024-12-27 16:28:20|9941.8|9933.8|9957.1|9945.1|9957.1|9945.1|9940.1|9932.6|16
1735316910000|2024-12-27 16:28:30|9955.6|9947.6|9964.3|9952.3|9966.3|9954.3|9955.6|9943.6|14
1735316920000|2024-12-27 16:28:40|9964.9|9952.9|9961.8|9949.8|9965.8|9953.8|9961.6|9949.6|3
1735316930000|2024-12-27 16:28:50|9961.3|9949.3|9957.8|9945.8|9961.3|9949.3|9954.4|9945.5|10
1735316940000|2024-12-27 16:29:00|9956.2|9944.2|9950.2|9942.2|9956.2|9944.2|9950.2|9939.6|70
1735316950000|2024-12-27 16:29:10|9950|9942|9945.8|9933.8|9950.2|9942.2|9944.8|9932.8|22
1735316960000|2024-12-27 16:29:20|9945.6|9933.6|9939.2|9927.2|9945.6|9933.6|9934.2|9924.2|1
1735316970000|2024-12-27 16:29:30|9939.5|9927.5|9944.6|9932.6|9945.6|9933.6|9936|9925.2|3
1735316980000|2024-12-27 16:29:40|9945.6|9933.6|9943.8|9931.8|9945.6|9933.6|9942|9930|1
1735316990000|2024-12-27 16:29:50|9942.2|9930.2|9939|9927|9942.2|9930.2|9939|9927|1
1735317000000|2024-12-27 16:30:00|9941.3|9929.3|9949.7|9937.7|9949.7|9937.7|9941.3|9929.3|7
1735317010000|2024-12-27 16:30:10|9947.9|9935.9|9940.3|9928.3|9947.9|9935.9|9940.3|9928.3|1
1735317020000|2024-12-27 16:30:20|9939.3|9927.3|9939|9927|9939.8|9927.8|9939|9927|1
1735317030000|2024-12-27 16:30:30|9938.1|9926.1|9929.6|9917.6|9938.1|9926.1|9929.6|9917.6|5
1735317040000|2024-12-27 16:30:40|9924.7|9918.7|9920.6|9912.6|9924.7|9918.7|9920.3|9908.3|9
1735317050000|2024-12-27 16:30:50|9928.1|9916.1|9924.5|9912.5|9930.6|9918.6|9924.5|9912.5|12
1735317060000|2024-12-27 16:31:00|9924.3|9912.3|9916.2|9910.2|9924.3|9912.3|9915.3|9907.8|6
1735317070000|2024-12-27 16:31:10|9921.6|9909.6|9912.8|9900.8|9922.2|9910.2|9912.8|9900.8|8
1735317080000|2024-12-27 16:31:20|9911.6|9899.6|9910.2|9902.2|9911.6|9902.6|9910.2|9899.1|3
1735317090000|2024-12-27 16:31:30|9910.4|9902.4|9908.9|9900.9|9911|9902.4|9908.9|9897.4|4
1735317100000|2024-12-27 16:31:40|9909.4|9897.4|9911.2|9899.2|9911.2|9899.2|9909.4|9897.4|2
1735317110000|2024-12-27 16:31:50|9911.5|9899.5|9910.3|9904.3|9911.5|9904.3|9906.8|9899.3|10
1735317120000|2024-12-27 16:32:00|9911.9|9899.9|9907.4|9901.4|9911.9|9901.4|9905.5|9898.3|5
1735317130000|2024-12-27 16:32:10|9906|9900|9908|9900|9908|9900.2|9906|9899.5|3
1735317140000|2024-12-27 16:32:20|9906.8|9898.8|9906.6|9900.6|9906.9|9900.6|9906.6|9898.8|16
1735317150000|2024-12-27 16:32:30|9905.9|9899.9|9910.2|9904.2|9910.2|9904.2|9904.8|9898.8|7
1735317160000|2024-12-27 16:32:40|9910.5|9902.2|9910.7|9904.7|9911.4|9905.4|9910.4|9902.2|5
1735317170000|2024-12-27 16:32:50|9931.8|9919.8|9943|9931|9947.2|9935.2|9931.8|9919.8|22
1735317180000|2024-12-27 16:33:00|9942.7|9930.7|9956.1|9944.1|9956.1|9944.1|9942.7|9930.7|6
1735317190000|2024-12-27 16:33:10|9955.1|9943.1|9958.5|9946.5|9963.1|9951.1|9954.1|9942.1|6
1735317200000|2024-12-27 16:33:20|9958.7|9946.7|9984.4|9972.4|9985.9|9973.9|9957.2|9945.2|15
1735317210000|2024-12-27 16:33:30|9983.4|9971.4|9977|9965|9985.3|9973.3|9975.5|9963.5|7
1735317220000|2024-12-27 16:33:40|9984.5|9972.5|9976.8|9964.8|9985.5|9973.5|9976.8|9964.8|10
1735317230000|2024-12-27 16:33:50|9975.9|9963.9|9998|9986|10009.2|9997.2|9975.9|9963.9|12
1735317240000|2024-12-27 16:34:00|9998.2|9986.2|10002.2|9990.2|10002.5|9990.5|9994.7|9982.7|2
1735317250000|2024-12-27 16:34:10|10001.9|9989.9|9994.7|9982.7|10001.9|9989.9|9994|9982|2
1735317260000|2024-12-27 16:34:20|9994.4|9982.4|9985.9|9973.9|9994.9|9982.9|9983.9|9971.9|6
1735317270000|2024-12-27 16:34:30|9994.7|9982.7|9998|9990|9998.5|9990|9994.7|9982.7|11
1735317280000|2024-12-27 16:34:40|9997.7|9986|10005.6|9993.6|10010.2|9998.6|9997.7|9985.7|6
1735317290000|2024-12-27 16:34:50|10004.2|9992.2|9995.8|9983.8|10004.5|9992.5|9995.2|9983.2|1
1735317300000|2024-12-27 16:35:00|9996.2|9984.2|9991.9|9979.9|9996.2|9984.2|9985.1|9973.1|23
1735317310000|2024-12-27 16:35:10|9996.4|9984.4|9979.7|9967.7|9996.4|9984.4|9979.7|9967.7|5
1735317320000|2024-12-27 16:35:20|9980|9968|9969.8|9957.8|9980|9968|9969.8|9957.8|4
1735317330000|2024-12-27 16:35:30|9965.7|9953.7|9960.8|9948.8|9967.9|9955.9|9960.8|9948.8|1
1735317340000|2024-12-27 16:35:40|9958.3|9946.3|9947|9935|9958.3|9946.3|9947|9935|9
1735317350000|2024-12-27 16:35:50|9947.5|9935.5|9950.5|9942.5|9954.7|9942.7|9946.8|9934.8|17
1735317360000|2024-12-27 16:36:00|9951.3|9943.3|9951.1|9943.1|9951.3|9943.3|9951.1|9943.1|0
1735317370000|2024-12-27 16:36:10|9950.9|9942.9|9950.7|9942.7|9950.9|9942.9|9950.7|9942.7|1
1735317380000|2024-12-27 16:36:20|9950.2|9942.2|9943.1|9931.1|9951.2|9943.2|9942.7|9931.1|6
1735317390000|2024-12-27 16:36:30|9944|9932|9949.4|9937.4|9954.2|9942.2|9943.6|9931.6|8
1735317400000|2024-12-27 16:36:40|9948.9|9936.9|9952.5|9944.5|9953.9|9945.9|9947.7|9936.9|3
1735317410000|2024-12-27 16:36:50|9953.2|9945.2|9954.9|9946.9|9955.5|9949.3|9953|9945.2|14
1735317420000|2024-12-27 16:37:00|9955.3|9947.3|9958.5|9950.5|9961|9953|9951.8|9939.8|14
1735317430000|2024-12-27 16:37:10|9960|9948|9962.5|9950.5|9962.5|9952.8|9958.5|9947.7|5
1735317440000|2024-12-27 16:37:20|9960.2|9952.2|9958.6|9946.6|9962.5|9952.2|9956.2|9944.2|1
1735317450000|2024-12-27 16:37:30|9959.1|9947.1|9955.6|9943.6|9959.6|9947.6|9951.9|9939.9|5
1735317460000|2024-12-27 16:37:40|9959|9951|9977|9965|9985.4|9973.4|9959|9949.8|6
1735317470000|2024-12-27 16:37:50|9980.1|9968.1|9991.2|9979.2|9991.2|9979.2|9978.3|9966.3|2
1735317480000|2024-12-27 16:38:00|9995.6|9983.6|10004.7|9992.7|10007.3|9995.3|9995.6|9983.6|7
1735317490000|2024-12-27 16:38:10|10006.3|9994.3|9993.9|9981.9|10006.3|9994.3|9990.1|9978.1|30
1735317500000|2024-12-27 16:38:20|9988.5|9976.5|9981|9969|9988.5|9976.5|9976.4|9964.4|8
1735317510000|2024-12-27 16:38:30|9977.4|9969.4|9975.3|9969.3|9987.8|9975.8|9975.3|9967.7|8
1735317520000|2024-12-27 16:38:40|9975|9967|9974.1|9968.1|9975.5|9968.8|9974.1|9967|4
1735317530000|2024-12-27 16:38:50|9975.1|9967.1|9963.4|9951.4|9975.1|9967.1|9960.3|9948.3|24
1735317540000|2024-12-27 16:39:00|9961.9|9953.9|9962.1|9954.1|9963.6|9954.1|9961.9|9951.6|1
1735317550000|2024-12-27 16:39:10|9956.6|9944.6|9930|9918|9956.6|9944.6|9930|9918|14
1735317560000|2024-12-27 16:39:20|9928.5|9916.5|9921.6|9913.6|9929|9917|9921.3|9913.3|12
1735317570000|2024-12-27 16:39:30|9921.8|9913.8|9919.3|9911.3|9921.8|9915.1|9918.1|9910.1|8
1735317580000|2024-12-27 16:39:40|9919.1|9911.1|9918.6|9910.6|9919.1|9911.1|9918.6|9910.6|1
1735317590000|2024-12-27 16:39:50|9918.4|9910.4|9918.1|9910.1|9918.4|9910.4|9918.1|9910.1|0
1735317600000|2024-12-27 16:40:00|9918.4|9910.4|9916.1|9904.1|9919.8|9911.9|9916.1|9904.1|9
1735317610000|2024-12-27 16:40:10|9915.9|9903.9|9910.7|9902.7|9916.2|9904.2|9910.7|9901.5|4
1735317620000|2024-12-27 16:40:20|9913.2|9901.2|9914.7|9906.7|9916.6|9906.7|9910.9|9901.2|3
1735317630000|2024-12-27 16:40:30|9913.3|9905.3|9914|9902|9915|9905.3|9913.3|9902|2
1735317640000|2024-12-27 16:40:40|9913.4|9901.4|9915.6|9907.6|9918|9907.6|9909.1|9901.4|5
1735317650000|2024-12-27 16:40:50|9917|9905|9917.3|9905.3|9917.3|9907.9|9915.9|9905|3
1735317660000|2024-12-27 16:41:00|9915.4|9903.4|9893.3|9881.3|9915.4|9903.4|9887.9|9875.9|25
1735317670000|2024-12-27 16:41:10|9894.7|9882.7|9910.8|9898.8|9910.8|9898.8|9894.7|9882.7|5
1735317680000|2024-12-27 16:41:20|9912|9900|9915.7|9903.7|9915.7|9903.7|9911.7|9899.7|6
1735317690000|2024-12-27 16:41:30|9915.9|9903.9|9911.8|9899.8|9915.9|9903.9|9910.4|9899.5|1
1735317700000|2024-12-27 16:41:40|9911.9|9899.9|9915.1|9907.1|9916|9907.1|9911.9|9899.9|8
1735317710000|2024-12-27 16:41:50|9914.8|9908.8|9917.6|9909.6|9919.6|9909.6|9914.8|9903.8|4
1735317720000|2024-12-27 16:42:00|9918.6|9910.6|9920|9908|9920|9910.6|9914.7|9902.7|12
1735317730000|2024-12-27 16:42:10|9916.9|9904.9|9916.9|9904.9|9917.1|9905.1|9914.3|9902.3|6
1735317740000|2024-12-27 16:42:20|9916.4|9904.4|9915.6|9903.6|9916.4|9904.4|9915.6|9903.6|3
1735317750000|2024-12-27 16:42:30|9914.2|9902.2|9892.9|9880.9|9916.2|9904.2|9886.7|9874.7|3
1735317760000|2024-12-27 16:42:40|9891.9|9879.9|9886|9874|9892.5|9880.5|9881.1|9869.1|16
1735317770000|2024-12-27 16:42:50|9887.1|9875.1|9885.4|9873.4|9888.7|9876.7|9881.5|9869.5|2
1735317780000|2024-12-27 16:43:00|9884.9|9872.9|9885|9873|9885.5|9873.5|9877.7|9865.7|9
1735317790000|2024-12-27 16:43:10|9880.7|9868.7|9885.7|9873.7|9885.7|9873.7|9875.6|9863.6|6
1735317800000|2024-12-27 16:43:20|9886.3|9874.3|9887.1|9875.1|9888|9876|9885|9873|0
1735317810000|2024-12-27 16:43:30|9886.8|9874.8|9866.9|9854.9|9887.3|9875.3|9866.9|9854.9|10
1735317820000|2024-12-27 16:43:40|9864.8|9852.8|9853.5|9841.5|9867.1|9855.1|9853.5|9841.5|20
1735317830000|2024-12-27 16:43:50|9853.8|9841.8|9854.4|9842.4|9855.5|9843.5|9849.2|9837.2|5
1735317840000|2024-12-27 16:44:00|9855.2|9843.2|9853.7|9841.7|9855.5|9845.3|9853.3|9841.5|3
1735317850000|2024-12-27 16:44:10|9853.9|9841.9|9855.5|9843.5|9856.2|9844.2|9846.3|9834.3|39
1735317860000|2024-12-27 16:44:20|9856.3|9844.3|9840.1|9832.1|9856.7|9844.7|9840.1|9829.7|7
1735317870000|2024-12-27 16:44:30|9840.3|9832.3|9837.7|9825.7|9845.6|9834.8|9837.3|9825.7|17
1735317880000|2024-12-27 16:44:40|9839.6|9827.6|9842|9830|9842|9833.8|9832.7|9822.5|21
1735317890000|2024-12-27 16:44:50|9840.5|9832.5|9839.9|9831.9|9840.9|9832.5|9839.1|9827.1|8
1735317900000|2024-12-27 16:45:00|9840.1|9832.1|9838.9|9826.9|9841.6|9832.6|9835.7|9825.9|8
1735317910000|2024-12-27 16:45:10|9837.8|9825.8|9828.2|9820.2|9837.9|9826.4|9828.2|9820|11
1735317920000|2024-12-27 16:45:20|9828.4|9820.4|9837.7|9825.7|9837.7|9825.7|9828.2|9820.2|2
1735317930000|2024-12-27 16:45:30|9837.4|9825.4|9837.6|9825.6|9837.8|9825.8|9831.5|9819.5|16
1735317940000|2024-12-27 16:45:40|9836.9|9824.9|9828.5|9820.5|9836.9|9824.9|9828|9820|6
1735317950000|2024-12-27 16:45:50|9828.8|9820.8|9845|9833|9851.4|9839.4|9828|9820.8|7
1735317960000|2024-12-27 16:46:00|9845.5|9833.5|9845|9833|9861.5|9849.5|9845|9833|10
1735317970000|2024-12-27 16:46:10|9845.5|9833.5|9836.6|9830.6|9845.5|9833.5|9836.6|9830.6|19
1735317980000|2024-12-27 16:46:20|9836.8|9830.8|9836.8|9830.8|9837.5|9830.8|9836.8|9829.3|2
1735317990000|2024-12-27 16:46:30|9837.5|9829.5|9835.5|9829.5|9837.5|9829.5|9835.5|9829.5|25
1735318000000|2024-12-27 16:46:40|9835|9829|9834.3|9822.3|9837.7|9829.7|9827.7|9819.7|32
1735318010000|2024-12-27 16:46:50|9833.1|9825.1|9837.2|9825.2|9838.6|9826.6|9831.7|9822.5|16
1735318020000|2024-12-27 16:47:00|9838.2|9826.2|9835.2|9823.2|9839.4|9827.4|9835.2|9823.2|7
1735318030000|2024-12-27 16:47:10|9834.8|9826.8|9826.9|9818.9|9837.2|9827.5|9824.9|9818.4|17
1735318040000|2024-12-27 16:47:20|9826.7|9818.7|9820.2|9808.2|9829.2|9819.4|9814.9|9802.9|5
1735318050000|2024-12-27 16:47:30|9820.4|9808.4|9821|9809|9822.2|9810.6|9815.7|9806.2|5
1735318060000|2024-12-27 16:47:40|9820.8|9812.8|9837.7|9825.7|9838.1|9831.2|9820.5|9811.4|27
1735318070000|2024-12-27 16:47:50|9836.6|9824.6|9839.2|9827.2|9839.2|9833.1|9835|9823|18
1735318080000|2024-12-27 16:48:00|9854.3|9842.3|9861.9|9849.9|9862.6|9850.6|9844.2|9832.2|53
1735318090000|2024-12-27 16:48:10|9856.7|9844.7|9880.3|9874.3|9880.8|9874.8|9855.1|9843.1|19
1735318100000|2024-12-27 16:48:20|9881|9869|9881.2|9869.2|9894.9|9886.9|9878.8|9866.8|19
1735318110000|2024-12-27 16:48:30|9879.4|9867.4|9877.6|9865.6|9891|9883|9875.1|9863.1|17
1735318120000|2024-12-27 16:48:40|9878.8|9866.8|9882.2|9870.2|9888.5|9882.5|9872.3|9860.3|15
1735318130000|2024-12-27 16:48:50|9882.7|9870.7|9876.5|9864.5|9888.6|9876.6|9876.5|9864.5|19
1735318140000|2024-12-27 16:49:00|9876.7|9864.7|9889.6|9881.6|9889.8|9881.8|9874.4|9862.4|27
1735318150000|2024-12-27 16:49:10|9892.1|9886.1|9896.1|9884.1|9897.6|9886.6|9886.6|9874.6|30
1735318160000|2024-12-27 16:49:20|9897.1|9885.1|9886.8|9874.8|9897.1|9885.1|9886.8|9874.8|10
1735318170000|2024-12-27 16:49:30|9878.6|9870.6|9872.2|9860.2|9881.1|9870.6|9867.5|9855.5|19
1735318180000|2024-12-27 16:49:40|9869.7|9857.7|9851|9839|9869.7|9858.5|9851|9839|17
1735318190000|2024-12-27 16:49:50|9850.7|9838.7|9841|9829|9864|9852|9840|9828|23
1735318200000|2024-12-27 16:50:00|9842.2|9830.2|9844.2|9832.2|9844.2|9832.2|9838.8|9827.7|9
1735318210000|2024-12-27 16:50:10|9844.9|9832.9|9834|9822|9844.9|9832.9|9825.5|9816|5
1735318220000|2024-12-27 16:50:20|9829.3|9823.3|9822|9810|9829.3|9823.3|9822|9810|16
1735318230000|2024-12-27 16:50:30|9821.8|9809.8|9817.1|9805.1|9821.8|9809.8|9815.4|9803.4|16
1735318240000|2024-12-27 16:50:40|9817.4|9805.4|9826.1|9814.1|9826.1|9814.1|9817.1|9805.1|12
1735318250000|2024-12-27 16:50:50|9832.1|9820.1|9823.7|9815.7|9832.1|9820.1|9823.5|9815.5|11
1735318260000|2024-12-27 16:51:00|9823.5|9815.5|9838.4|9826.4|9840|9828|9819.2|9807.2|12
1735318270000|2024-12-27 16:51:10|9837.8|9825.8|9843.3|9831.3|9848.1|9836.1|9833.9|9821.9|1
1735318280000|2024-12-27 16:51:20|9847.9|9835.9|9874.1|9862.1|9874.1|9862.1|9847.9|9835.9|6
1735318290000|2024-12-27 16:51:30|9874.4|9862.4|9868.7|9856.7|9876.4|9864.4|9868.7|9856.7|3
1735318300000|2024-12-27 16:51:40|9870|9858|9868.7|9860.7|9870.2|9860.7|9868.5|9858|3
1735318310000|2024-12-27 16:51:50|9867.4|9855.4|9866.4|9854.4|9870.6|9862.6|9866.4|9854.4|6
1735318320000|2024-12-27 16:52:00|9865.6|9853.6|9870.3|9858.3|9870.9|9858.9|9864.6|9852.6|4
1735318330000|2024-12-27 16:52:10|9870.6|9858.6|9868.8|9856.8|9871.7|9862.3|9868.8|9856.8|3
1735318340000|2024-12-27 16:52:20|9869.5|9857.5|9855.8|9843.8|9869.5|9857.5|9849.1|9837.1|4
1735318350000|2024-12-27 16:52:30|9852.3|9840.3|9826.4|9814.4|9852.3|9840.3|9826.2|9814.4|3
1735318360000|2024-12-27 16:52:40|9826.1|9814.1|9835.3|9823.3|9835.3|9823.3|9826.1|9814.1|1
1735318370000|2024-12-27 16:52:50|9831.8|9819.8|9838.9|9826.9|9839.2|9827.2|9831.5|9819.5|1
1735318380000|2024-12-27 16:53:00|9838.7|9826.7|9796.3|9784.3|9841.1|9829.1|9796|9784|10
1735318390000|2024-12-27 16:53:10|9796.5|9784.5|9797.2|9785.2|9799.3|9787.3|9792.1|9783.2|1
1735318400000|2024-12-27 16:53:20|9796.4|9784.4|9795.9|9783.9|9796.7|9784.7|9791.4|9782.2|5
1735318410000|2024-12-27 16:53:30|9796.2|9784.2|9797|9785|9797.5|9785.5|9794.4|9782.4|1
1735318420000|2024-12-27 16:53:40|9798.1|9786.1|9794.7|9782.7|9799|9787|9794.4|9782.4|1
1735318440000|2024-12-27 16:54:00|9795.8|9783.8|9795.3|9783.3|9796.3|9790.3|9788.3|9782.3|28
1735318450000|2024-12-27 16:54:10|9796.8|9784.8|9807.5|9795.5|9810.7|9798.7|9794.9|9784.8|2
1735318460000|2024-12-27 16:54:20|9806.5|9794.5|9828.8|9822.8|9828.8|9822.8|9803|9794.5|6
1735318470000|2024-12-27 16:54:30|9833.4|9821.4|9823.8|9811.8|9833.4|9822.2|9823.8|9811.8|2
1735318480000|2024-12-27 16:54:40|9818.3|9806.3|9824.3|9812.3|9824.3|9812.3|9818.3|9806.3|2
1735318490000|2024-12-27 16:54:50|9818.9|9806.9|9822.1|9810.1|9825.6|9813.6|9818.9|9806.9|3
1735318500000|2024-12-27 16:55:00|9821.9|9809.9|9811.6|9799.6|9821.9|9809.9|9811.6|9799.6|1
1735318510000|2024-12-27 16:55:10|9818.6|9806.6|9821|9809|9821.3|9809.3|9818.6|9806.6|2
1735318530000|2024-12-27 16:55:30|9820.8|9808.8|9821.6|9809.6|9822.1|9810.1|9818.6|9806.6|0
1735318540000|2024-12-27 16:55:40|9821.8|9809.8|9846.2|9834.2|9846.2|9834.2|9821.5|9809.5|2
1735318550000|2024-12-27 16:55:50|9845.1|9833.1|9845.7|9833.7|9845.7|9833.7|9845.1|9833.1|1
1735318560000|2024-12-27 16:56:00|9846.2|9834.2|9841|9833|9846.2|9834.2|9841|9832.9|0
1735318570000|2024-12-27 16:56:10|9839|9831|9839|9831|9839|9831|9839|9831|0
1735318580000|2024-12-27 16:56:20|9840.1|9832.1|9846.5|9834.5|9846.5|9834.5|9840.1|9831.2|5
1735318590000|2024-12-27 16:56:30|9846.2|9834.2|9842.6|9830.6|9846.2|9834.2|9839.4|9827.4|11
1735318600000|2024-12-27 16:56:40|9842.1|9830.1|9842.5|9830.5|9842.8|9830.8|9841.8|9829.8|1
1735318610000|2024-12-27 16:56:50|9845.6|9833.6|9836.9|9824.9|9845.6|9833.6|9836.4|9824.4|5
1735318620000|2024-12-27 16:57:00|9836.6|9824.6|9836.8|9824.8|9837.1|9825.1|9836.6|9824.6|0
1735318630000|2024-12-27 16:57:10|9836.4|9824.4|9833.3|9825.3|9836.4|9825.3|9833.3|9824.1|1
1735318640000|2024-12-27 16:57:20|9832.1|9824.1|9820.6|9808.6|9832.1|9824.1|9820.6|9808.6|2
1735318650000|2024-12-27 16:57:30|9820.4|9808.4|9817.4|9805.4|9820.4|9808.4|9817.4|9805.4|0
1735318660000|2024-12-27 16:57:40|9814.9|9802.9|9802.8|9790.8|9814.9|9802.9|9802.8|9790.8|3
1735318680000|2024-12-27 16:58:00|9803.7|9791.7|9802.1|9790.1|9803.7|9791.7|9802.1|9790.1|2
1735318690000|2024-12-27 16:58:10|9802.6|9790.6|9802.2|9794.2|9802.6|9794.2|9802.2|9790.6|0
1735318700000|2024-12-27 16:58:20|9803.6|9795.6|9817.2|9805.2|9818.7|9806.7|9803.6|9795.6|15
1735318710000|2024-12-27 16:58:30|9816.4|9804.4|9820.4|9808.4|9820.4|9808.4|9816.4|9804.4|0
1735318720000|2024-12-27 16:58:40|9819.7|9813.7|9816.2|9804.2|9819.7|9813.7|9816.2|9804.2|2
1735318730000|2024-12-27 16:58:50|9817.2|9805.2|9817.7|9805.7|9817.7|9805.7|9817.2|9805.2|0
1735318740000|2024-12-27 16:59:00|9817.9|9805.9|9806.4|9794.4|9817.9|9805.9|9806.4|9794.4|6
1735318750000|2024-12-27 16:59:10|9806.6|9794.6|9813.8|9801.8|9815|9803|9801.1|9794.1|4
1735318760000|2024-12-27 16:59:20|||||||||21
1735318770000|2024-12-27 16:59:30|9812.7|9800.7|9807.8|9795.8|9813.3|9801.3|9807.8|9795.8|21
1735318780000|2024-12-27 16:59:40|9808.3|9796.3|9808.3|9796.3|9808.3|9796.3|9807.8|9795.8|0
1735318790000|2024-12-27 16:59:50|9807.8|9795.8|9808.3|9796.3|9808.3|9796.3|9807.8|9795.8|1
1735318800000|2024-12-27 17:00:00|9808.5|9796.5|9808.5|9796.5|9808.5|9796.5|9808.5|9796.5|21
1735318810000|2024-12-27 17:00:10|9807.4|9795.4|9807.6|9795.6|9808.2|9799.6|9807.1|9795.1|21
1735318820000|2024-12-27 17:00:20|9807.3|9795.3|9806.6|9794.6|9807.3|9795.3|9806.6|9794.6|1
1735318830000|2024-12-27 17:00:30|9806.1|9794.1|9807.1|9795.1|9807.1|9795.5|9803.5|9794.1|0
1735318840000|2024-12-27 17:00:40|9806.6|9794.6|9806.4|9794.4|9806.6|9794.6|9806.4|9794.4|0
1735318850000|2024-12-27 17:00:50|9796.1|9784.1|9796.7|9784.7|9796.7|9784.7|9796.1|9784.1|2
1735318860000|2024-12-27 17:01:00|9797.2|9785.2|9804.1|9792.1|9804.3|9792.3|9797.2|9785.2|1
1735318870000|2024-12-27 17:01:10|9803.8|9791.8|9803.6|9791.6|9804|9792|9803.6|9791.6|1
1735318880000|2024-12-27 17:01:20|||||||||1
1735318890000|2024-12-27 17:01:30|9803.8|9791.8|9804.8|9792.8|9804.8|9794.8|9802.1|9791.8|1
1735318900000|2024-12-27 17:01:40|9804.6|9792.6|9804.6|9792.6|9804.6|9792.6|9804.6|9792.6|1
1735318910000|2024-12-27 17:01:50|9804.4|9792.4|9799.5|9787.5|9804.4|9792.4|9796.8|9784.8|1
1735318920000|2024-12-27 17:02:00|9800.8|9788.8|9801.8|9789.8|9801.8|9789.8|9800.8|9788.8|0
1735318930000|2024-12-27 17:02:10|9802.1|9790.1|9795.8|9783.8|9804.1|9792.1|9795.8|9783.8|11
1735318940000|2024-12-27 17:02:20|9794.8|9782.8|9794.8|9782.8|9794.8|9782.8|9794.8|9782.8|0
1735318950000|2024-12-27 17:02:30|9795.1|9783.1|9794.8|9782.8|9795.1|9783.1|9794.8|9782.8|1
1735318970000|2024-12-27 17:02:50|9804.4|9792.4|9803.4|9791.4|9804.4|9792.4|9803.4|9791.4|5
1735318980000|2024-12-27 17:03:00|9804.2|9792.2|9805.6|9793.6|9805.6|9793.6|9804.2|9792.2|1
1735318990000|2024-12-27 17:03:10|9805.4|9793.4|9805.4|9793.4|9805.4|9793.4|9805.4|9793.4|0
1735319010000|2024-12-27 17:03:30|9800.8|9788.8|9793.3|9781.3|9800.8|9788.8|9793.3|9781.3|2
1735319020000|2024-12-27 17:03:40|9794.1|9782.1|9794.3|9782.3|9795.1|9783.1|9794.1|9782.1|0
1735319040000|2024-12-27 17:04:00|9793.7|9781.7|9799|9787|9799|9787|9793.7|9781.7|1
1735319050000|2024-12-27 17:04:10|9807.7|9795.7|9818|9806|9820.3|9808.3|9807.7|9795.7|5
1735319060000|2024-12-27 17:04:20|9819.2|9807.2|9816.7|9804.7|9819.2|9807.2|9816.7|9804.7|4
1735319070000|2024-12-27 17:04:30|9820.6|9808.6|9815.9|9803.9|9824.9|9812.9|9815.9|9803.9|4
1735319080000|2024-12-27 17:04:40|9821.8|9809.8|9822|9810|9831|9819|9821.5|9809.5|3
1735319090000|2024-12-27 17:04:50|9819.2|9807.2|9819.3|9807.3|9819.3|9807.3|9815.3|9803.3|0
1735319100000|2024-12-27 17:05:00|9822.7|9810.7|9810.4|9798.4|9823.2|9811.2|9810.4|9798.4|10
1735319110000|2024-12-27 17:05:10|9810.2|9798.2|9809.9|9797.9|9813.4|9801.4|9809.9|9797.9|1
1735319130000|2024-12-27 17:05:30|9809.7|9797.7|9823.9|9815.9|9825|9815.9|9809.7|9797.7|6
1735319140000|2024-12-27 17:05:40|9822.9|9810.9|9824.9|9812.9|9824.9|9812.9|9822.9|9810.9|0
1735319150000|2024-12-27 17:05:50|9822.4|9810.4|9814.4|9802.4|9822.4|9810.4|9814.4|9802.4|2
1735319160000|2024-12-27 17:06:00|9815|9803|9815.1|9803.1|9815.1|9803.1|9815|9803|0
1735319170000|2024-12-27 17:06:10|9814.9|9802.9|9812|9800|9814.9|9802.9|9812|9800|0
1735319180000|2024-12-27 17:06:20|9810.9|9798.9|9812.6|9800.6|9812.6|9800.6|9810.9|9798.9|3
1735319190000|2024-12-27 17:06:30|9812.8|9800.8|9813.6|9801.6|9813.6|9801.6|9812.8|9800.8|0
1735319230000|2024-12-27 17:07:10|9814.2|9802.2|9814.2|9802.2|9814.2|9802.2|9814.2|9802.2|0
1735319240000|2024-12-27 17:07:20|9814.7|9802.7|9814.7|9802.7|9814.7|9802.7|9814.7|9802.7|1
1735319250000|2024-12-27 17:07:30|9813.3|9805.3|9813.3|9807.3|9813.3|9807.3|9813.3|9805.3|0
1735319280000|2024-12-27 17:08:00|9814.7|9802.7|9800.1|9788.1|9814.7|9802.7|9800.1|9788.1|4
1735319290000|2024-12-27 17:08:10|9800.3|9788.3|9796.6|9788.6|9812.1|9800.1|9796.6|9788.3|9
1735319310000|2024-12-27 17:08:30|9797.5|9789.5|9797.5|9789.5|9797.5|9789.5|9797.5|9789.5|0
1735319320000|2024-12-27 17:08:40|9798.1|9786.1|9798|9786|9798.6|9786.6|9798|9786|2
1735319330000|2024-12-27 17:08:50|9796.5|9788.5|9796.5|9788.5|9796.5|9788.5|9796.5|9788.5|0
1735319340000|2024-12-27 17:09:00|9797|9789|9792|9786|9798.5|9789|9792|9786|2
1735319350000|2024-12-27 17:09:10|9791.5|9785.5|9784.5|9772.5|9791.5|9785.5|9782.5|9770.5|5
1735319360000|2024-12-27 17:09:20|9784|9772|9781.8|9769.8|9784|9772|9781.8|9769.8|2
1735319400000|2024-12-27 17:10:00|9781.1|9769.1|9781.4|9773.4|9781.4|9773.4|9778.5|9768.9|2
1735319410000|2024-12-27 17:10:10|9781.9|9773.9|9781.9|9773.9|9781.9|9773.9|9781.9|9773.9|0
1735319420000|2024-12-27 17:10:20|9781.4|9773.4|9780.4|9768.4|9781.9|9773.4|9780.4|9768.4|1
1735319430000|2024-12-27 17:10:30|9780.2|9768.2|9780.5|9768.5|9780.5|9768.5|9780.1|9768.1|4
1735319440000|2024-12-27 17:10:40|9780.3|9768.3|9781.4|9775.4|9781.4|9775.4|9780.3|9768.3|1
1735319450000|2024-12-27 17:10:50|9783.6|9775.6|9783.6|9775.6|9783.6|9775.6|9783.6|9775.6|1
1735319460000|2024-12-27 17:11:00|9783.4|9775.4|9780.4|9768.4|9783.4|9775.4|9780.4|9768.4|1
1735319470000|2024-12-27 17:11:10|9781.2|9769.2|9781.2|9769.2|9781.2|9769.2|9781.2|9769.2|0
1735319480000|2024-12-27 17:11:20|9781.4|9769.4|9781.7|9769.7|9781.7|9769.7|9781.4|9769.4|0
1735319500000|2024-12-27 17:11:40|9780.7|9768.7|9780.4|9768.4|9780.7|9768.7|9780.4|9768.4|0
1735319510000|2024-12-27 17:11:50|9762.3|9754.3|9767.3|9755.3|9767.3|9755.3|9762.3|9754.2|19
1735319520000|2024-12-27 17:12:00|9767.8|9755.8|9767.8|9755.8|9767.8|9755.8|9767.3|9755.3|0
1735319530000|2024-12-27 17:12:10|9768|9756|9767.2|9755.2|9768|9757.5|9765|9755.2|3
1735319540000|2024-12-27 17:12:20|9765.6|9753.6|9758|9750|9765.6|9755|9758|9750|3
1735319550000|2024-12-27 17:12:30|9756|9748|9760|9748|9760.5|9748.5|9756|9747.7|1
1735319560000|2024-12-27 17:12:40|9774.8|9762.8|9774.8|9762.8|9774.8|9762.8|9774.8|9762.8|3
1735319570000|2024-12-27 17:12:50|9773.5|9761.5|9765.4|9753.4|9773.5|9761.5|9765.4|9753.4|0
1735319580000|2024-12-27 17:13:00|9765.7|9753.7|9765.6|9753.6|9765.7|9753.7|9765.6|9753.6|0
1735319590000|2024-12-27 17:13:10|9765.4|9753.4|9765.4|9753.4|9765.4|9753.4|9765.4|9753.4|0
1735319610000|2024-12-27 17:13:30|9767.9|9759.9|9766.3|9754.3|9773.5|9763.5|9766.3|9754.3|12
1735319620000|2024-12-27 17:13:40|9765.8|9753.8|9765.8|9753.8|9765.8|9753.8|9765.8|9753.8|0
1735319630000|2024-12-27 17:13:50|9763.5|9751.5|9753.8|9745.8|9763.5|9751.5|9753.8|9745.8|2
1735319640000|2024-12-27 17:14:00|9754.3|9746.3|9760.5|9748.5|9760.5|9748.5|9754.3|9746.3|7
1735319650000|2024-12-27 17:14:10|9761.3|9749.3|9761.3|9749.3|9761.3|9749.3|9761.3|9749.3|0
1735319660000|2024-12-27 17:14:20|9759.8|9747.8|9759.3|9747.3|9759.8|9747.8|9759.3|9747.3|0
1735319670000|2024-12-27 17:14:30|9759.7|9747.7|9759.7|9747.7|9759.7|9747.7|9759.7|9747.7|0
1735319680000|2024-12-27 17:14:40|9784.8|9772.8|9784.3|9772.3|9784.8|9772.8|9784.3|9772.3|2
1735319700000|2024-12-27 17:15:00|9784.8|9772.8|9773.8|9761.8|9784.8|9772.8|9773.8|9761.8|1
1735319710000|2024-12-27 17:15:10|9774|9762|9767.9|9755.9|9774|9762|9767.9|9755.9|1
1735319720000|2024-12-27 17:15:20|9768.4|9756.4|9769.2|9757.2|9769.2|9757.2|9768.4|9756.4|2
1735319730000|2024-12-27 17:15:30|9770|9758|9770.3|9758.3|9770.5|9758.5|9767.1|9755.1|4
1735319740000|2024-12-27 17:15:40|9770.8|9758.8|9783.1|9771.1|9783.1|9771.1|9770.8|9758.8|5
1735319750000|2024-12-27 17:15:50|9782.3|9770.3|9783.1|9771.1|9783.1|9771.1|9781.2|9769.2|4
1735319760000|2024-12-27 17:16:00|9783.4|9771.4|9786.1|9774.1|9786.1|9774.1|9783.4|9771.4|1
1735319770000|2024-12-27 17:16:10|9785.1|9773.1|9785.1|9773.1|9785.1|9773.1|9785.1|9773.1|0
1735319780000|2024-12-27 17:16:20|9785.3|9773.3|9786.1|9774.1|9786.1|9774.1|9785.3|9773.3|1
1735319790000|2024-12-27 17:16:30|9781.7|9769.7|9779.9|9767.9|9781.7|9769.7|9778.2|9766.2|6
1735319800000|2024-12-27 17:16:40|9781.4|9769.4|9781.4|9769.4|9781.4|9769.4|9781.4|9769.4|0
1735319810000|2024-12-27 17:16:50|9780.6|9768.6|9780.6|9768.6|9780.6|9768.6|9780.6|9768.6|1
1735319820000|2024-12-27 17:17:00|9778.6|9766.6|9778.6|9766.6|9778.6|9766.6|9778.6|9766.6|2
1735319830000|2024-12-27 17:17:10|9759.3|9747.3|9757.3|9745.3|9759.3|9747.3|9757.3|9745.3|11
1735319840000|2024-12-27 17:17:20|9758.2|9746.2|9761.8|9749.8|9761.8|9749.8|9758.2|9746.2|3
1735319850000|2024-12-27 17:17:30|9761.3|9749.3|9761.3|9749.3|9761.3|9749.3|9760.8|9748.8|0
1735319860000|2024-12-27 17:17:40|9758|9750|9779.4|9767.4|9779.4|9767.4|9756.3|9744.3|2
1735319880000|2024-12-27 17:18:00|9778.8|9766.8|9778.6|9766.6|9778.8|9766.8|9778.6|9766.6|0
1735319890000|2024-12-27 17:18:10|9779.8|9767.8|9779.8|9767.8|9780.1|9768.1|9779|9767|2
1735319900000|2024-12-27 17:18:20|9780|9768|9773.8|9761.8|9780.1|9768.1|9773.8|9761.8|0
1735319910000|2024-12-27 17:18:30|9774.1|9762.1|9774.3|9762.3|9774.3|9762.3|9774.1|9762.1|0
1735319920000|2024-12-27 17:18:40|9773.8|9761.8|9773.3|9761.3|9773.8|9761.8|9773.3|9761.3|0
1735319940000|2024-12-27 17:19:00|9776.8|9764.8|9776.8|9764.8|9776.8|9764.8|9776.8|9764.8|0
1735319960000|2024-12-27 17:19:20|9784.3|9772.3|9784.3|9772.3|9784.3|9772.3|9784.3|9772.3|2
1735319990000|2024-12-27 17:19:50|9786.2|9774.2|9796.8|9784.8|9796.8|9784.8|9786.2|9774.2|3
1735320000000|2024-12-27 17:20:00|9796.6|9784.6|9796.1|9784.1|9796.6|9784.6|9795.8|9783.8|5
1735320010000|2024-12-27 17:20:10|9796.6|9784.6|9787|9775|9796.6|9784.6|9785|9773|2
1735320020000|2024-12-27 17:20:20|9787.5|9775.5|9788.9|9776.9|9788.9|9776.9|9787.5|9775.5|0
1735320030000|2024-12-27 17:20:30|9796.2|9784.2|9796.6|9784.6|9796.6|9784.6|9796.2|9784.2|2
1735320040000|2024-12-27 17:20:40|9795.2|9787.2|9795.2|9787.2|9795.2|9787.2|9795.2|9787.2|0
1735320050000|2024-12-27 17:20:50|9796.2|9784.2|9779.9|9767.9|9796.2|9784.2|9779.9|9767.9|3
1735320060000|2024-12-27 17:21:00|9777.2|9765.2|9765|9753|9777.2|9765.2|9765|9753|3
1735320070000|2024-12-27 17:21:10|9769.3|9757.3|9718.2|9706.2|9770.5|9758.5|9716.8|9704.8|46
1735320080000|2024-12-27 17:21:20|9716.4|9704.4|9710.3|9698.3|9717.1|9705.1|9704.7|9697.8|7
1735320090000|2024-12-27 17:21:30|9703.8|9691.8|9716.8|9704.8|9716.8|9704.8|9698.3|9686.3|12
1735320100000|2024-12-27 17:21:40|9717.6|9705.6|9722.1|9710.1|9722.1|9710.1|9699.4|9689.4|10
1735320110000|2024-12-27 17:21:50|9721.6|9709.6|9712.6|9700.6|9721.6|9709.6|9711.9|9699.9|4
1735320120000|2024-12-27 17:22:00|9712.4|9700.4|9711.6|9699.6|9712.4|9700.4|9711.6|9699.6|1
1735320130000|2024-12-27 17:22:10|9710.2|9698.2|9706.9|9694.9|9710.2|9698.2|9706.9|9694.9|2
1735320140000|2024-12-27 17:22:20|9706.6|9694.6|9706.6|9694.6|9706.6|9694.6|9706.6|9694.6|1
1735320150000|2024-12-27 17:22:30|9706.9|9694.9|9702.3|9694.3|9706.9|9694.9|9702.1|9690.1|3
1735320160000|2024-12-27 17:22:40|9703.6|9695.6|9702.4|9690.4|9703.6|9695.6|9702.4|9690.4|1
1735320170000|2024-12-27 17:22:50|9713.1|9701.1|9718.7|9706.7|9721.2|9709.2|9712.6|9700.6|1
1735320180000|2024-12-27 17:23:00|9717.9|9705.9|9717.9|9705.9|9717.9|9705.9|9717.9|9705.9|1
1735320200000|2024-12-27 17:23:20|9695.4|9683.4|9693.4|9681.4|9695.4|9683.4|9693.4|9681.4|8
1735320210000|2024-12-27 17:23:30|9692.9|9680.9|9690.7|9682.7|9692.9|9682.7|9690.7|9680.4|2
1735320220000|2024-12-27 17:23:40|9692.4|9680.4|9692.4|9680.4|9692.4|9682.7|9690.7|9680.4|2
1735320230000|2024-12-27 17:23:50|||||||||1
1735320240000|2024-12-27 17:24:00|9693.2|9681.2|9695.2|9683.2|9695.2|9683.2|9693.2|9681.2|1
1735320260000|2024-12-27 17:24:20|9694.4|9682.4|9703.7|9691.7|9703.7|9691.7|9694.4|9682.4|5
1735320270000|2024-12-27 17:24:30|9710|9698|9705|9693|9710|9698|9705|9693|0
1735320280000|2024-12-27 17:24:40|9704.1|9692.1|9704.1|9692.1|9704.1|9692.1|9704.1|9692.1|0
1735320290000|2024-12-27 17:24:50|9704.4|9692.4|9703.5|9691.5|9704.8|9692.8|9703.5|9691.5|0
1735320300000|2024-12-27 17:25:00|9702.6|9690.6|9695.6|9683.6|9702.6|9691.8|9695.6|9683.6|2
1735320310000|2024-12-27 17:25:10|9694.3|9682.3|9644|9632|9694.3|9682.3|9644|9632|33
1735320320000|2024-12-27 17:25:20|9643.4|9631.4|9652.2|9640.2|9656.3|9644.3|9642.3|9630.3|4
1735320330000|2024-12-27 17:25:30|9649.9|9637.9|9631.8|9619.8|9651.3|9645.3|9628.3|9616.3|5
1735320340000|2024-12-27 17:25:40|9633.5|9621.5|9634.1|9622.1|9639.9|9627.9|9631.9|9621.5|5
1735320350000|2024-12-27 17:25:50|9634.9|9622.9|9629.4|9617.4|9634.9|9622.9|9614.3|9602.3|10
1735320360000|2024-12-27 17:26:00|9623.7|9611.7|9610|9598|9623.7|9611.7|9608.8|9596.8|11
1735320370000|2024-12-27 17:26:10|9608.9|9596.9|9607.4|9595.4|9622.4|9610.4|9605.7|9595.4|8
1735320380000|2024-12-27 17:26:20|9613.8|9601.8|9618.5|9606.5|9620.9|9608.9|9613.3|9601.3|0
1735320390000|2024-12-27 17:26:30|9612.4|9600.4|9602.4|9590.4|9612.4|9600.4|9602.4|9590.4|4
1735320400000|2024-12-27 17:26:40|9602.6|9590.6|9628|9616|9629.3|9617.3|9598.4|9586.4|4
1735320410000|2024-12-27 17:26:50|9626.7|9614.7|9626.9|9614.9|9627.5|9615.5|9623.5|9611.5|0
1735320420000|2024-12-27 17:27:00|9628.3|9616.3|9634.6|9622.6|9634.6|9622.6|9628.3|9616.3|2
1735320430000|2024-12-27 17:27:10|9635.3|9623.3|9635.1|9623.1|9635.8|9626.1|9634.1|9622.6|1
1735320440000|2024-12-27 17:27:20|9636.4|9628.4|9659.1|9647.1|9661|9649|9636.4|9628.4|3
1735320450000|2024-12-27 17:27:30|9660.7|9648.7|9646.1|9634.1|9669.7|9657.7|9644.4|9632.4|3
1735320460000|2024-12-27 17:27:40|9646.9|9634.9|9642.6|9630.6|9649.5|9637.5|9642.6|9630.6|0
1735320470000|2024-12-27 17:27:50|9636.5|9624.5|9632.5|9620.5|9641.5|9629.5|9631.5|9619.5|2
1735320480000|2024-12-27 17:28:00|9632.2|9620.2|9637.2|9625.2|9637.2|9625.2|9632.2|9620.2|0
1735320490000|2024-12-27 17:28:10|9637.8|9625.8|9639.2|9627.2|9639.2|9627.2|9637.8|9625.8|0
1735320510000|2024-12-27 17:28:30|9638.7|9626.7|9627.6|9615.6|9638.7|9626.7|9626.8|9614.8|0
1735320520000|2024-12-27 17:28:40|9627.2|9615.2|9624.9|9612.9|9627.2|9615.2|9624|9612|2
1735320530000|2024-12-27 17:28:50|9624.6|9612.6|9624.3|9612.3|9625.2|9613.2|9624.1|9612.1|0
1735320540000|2024-12-27 17:29:00|9624.1|9612.1|9619.9|9607.9|9624.1|9612.1|9619.9|9607.9|0
1735320550000|2024-12-27 17:29:10|9619.7|9607.7|9619.4|9607.4|9619.7|9607.7|9619.4|9607.4|0
1735320560000|2024-12-27 17:29:20|9618.9|9606.9|9620.7|9608.7|9620.7|9608.7|9618.9|9606.9|1
1735320570000|2024-12-27 17:29:30|9621.2|9609.2|9619.2|9607.2|9621.2|9609.2|9618.2|9606.2|1
1735320580000|2024-12-27 17:29:40|9618.7|9606.7|9618.2|9606.2|9618.7|9606.7|9618.2|9606.2|1
1735320590000|2024-12-27 17:29:50|9617.5|9605.5|9614.4|9602.4|9617.7|9605.7|9614.4|9602.4|3
1735320600000|2024-12-27 17:30:00|9614|9602|9607.5|9595.5|9614|9602|9607.5|9595.5|12
1735320610000|2024-12-27 17:30:10|9605.4|9593.4|9604.1|9596.1|9613|9601|9603.8|9591.8|5
1735320630000|2024-12-27 17:30:30|9603.4|9595.4|9603.4|9595.4|9603.4|9595.4|9603.4|9595.4|0
1735320640000|2024-12-27 17:30:40|9602.1|9594.1|9604.7|9592.7|9604.7|9594.1|9602.1|9592|2
1735320650000|2024-12-27 17:30:50|9605|9593|9616.6|9604.6|9616.6|9604.6|9605|9593|1
1735320660000|2024-12-27 17:31:00|9618.5|9606.5|9612.8|9600.8|9620.5|9608.5|9612.8|9600.8|2
1735320670000|2024-12-27 17:31:10|9616.8|9604.8|9619.1|9607.1|9619.1|9607.1|9615.9|9603.9|0
1735320680000|2024-12-27 17:31:20|9621.1|9609.1|9627.1|9615.1|9627.4|9615.4|9619.7|9607.7|3
1735320690000|2024-12-27 17:31:30|9628.6|9616.6|9618.1|9606.1|9628.6|9616.6|9617.8|9605.8|1
1735320700000|2024-12-27 17:31:40|9617.7|9605.7|9618|9606|9618|9606|9617.7|9605.7|0
1735320710000|2024-12-27 17:31:50|9617.3|9605.3|9617.3|9605.3|9617.3|9605.3|9617.3|9605.3|1
1735320720000|2024-12-27 17:32:00|9618.3|9606.3|9618.8|9606.8|9618.8|9606.8|9618.3|9606.3|2
1735320730000|2024-12-27 17:32:10|9619.3|9607.3|9619.3|9607.3|9619.3|9607.3|9619.3|9607.3|0
1735320750000|2024-12-27 17:32:30|9619|9607|9619|9607|9619|9607|9619|9607|0
1735320770000|2024-12-27 17:32:50|9618.8|9606.8|9616.2|9610.2|9618.8|9610.2|9616.2|9606.8|1
1735320780000|2024-12-27 17:33:00|9621.4|9609.4|9646|9634|9646|9634|9621.4|9609.4|8
1735320790000|2024-12-27 17:33:10|9646.4|9634.4|9638.1|9626.1|9649.7|9637.7|9638.1|9626.1|4
1735320800000|2024-12-27 17:33:20|9635.5|9627.5|9635.5|9627.5|9635.5|9627.5|9635.5|9627.5|0
1735320810000|2024-12-27 17:33:30|9635.1|9627.1|9637.4|9625.4|9637.4|9627.1|9635.1|9625.4|1
1735320820000|2024-12-27 17:33:40|9637.6|9625.6|9643.5|9631.5|9647|9635|9637.6|9625.6|5
1735320830000|2024-12-27 17:33:50|9643.8|9631.8|9644.5|9632.5|9648.4|9636.4|9642.7|9630.7|6
1735320850000|2024-12-27 17:34:10|9654.7|9642.7|9662.6|9650.6|9666.7|9654.7|9654.7|9642.7|2
1735320860000|2024-12-27 17:34:20|9662.4|9650.4|9663.5|9651.5|9668.8|9656.8|9662.4|9650.4|4
1735320870000|2024-12-27 17:34:30|9660.3|9648.3|9660.3|9648.3|9660.3|9648.3|9660.3|9648.3|2
1735320880000|2024-12-27 17:34:40|9660.8|9648.8|9657.5|9645.5|9660.8|9648.8|9657.5|9645.5|2
1735320900000|2024-12-27 17:35:00|9655.7|9643.7|9655.7|9643.7|9655.7|9643.7|9655.7|9643.7|0
1735320910000|2024-12-27 17:35:10|9655.6|9643.6|9655.6|9643.6|9655.6|9643.6|9655.6|9643.6|0
1735320930000|2024-12-27 17:35:30|9656.2|9644.2|9652|9644|9656.2|9644.2|9652|9641.9|2
1735320940000|2024-12-27 17:35:40|9651.7|9643.7|9680.5|9668.5|9680.5|9668.5|9650.7|9642.7|10
1735320950000|2024-12-27 17:35:50|9672.5|9660.5|9663.7|9651.7|9675.7|9663.7|9663.7|9651.7|6
1735320960000|2024-12-27 17:36:00|9669.9|9657.9|9671.8|9659.8|9675.9|9663.9|9669.9|9657.9|2
1735320970000|2024-12-27 17:36:10|9671.1|9659.1|9664.9|9652.9|9673.6|9661.6|9664.9|9652.9|2
1735320980000|2024-12-27 17:36:20|9656.9|9648.9|9659.1|9647.1|9659.1|9648.9|9656.9|9646.6|2
1735320990000|2024-12-27 17:36:30|9658.9|9646.9|9670.1|9658.1|9672.9|9666.2|9657.5|9646.9|7
1735321000000|2024-12-27 17:36:40|9670.5|9658.5|9673.9|9661.9|9673.9|9661.9|9670.5|9658.5|2
1735321010000|2024-12-27 17:36:50|9678.1|9666.1|9680.3|9668.3|9681.1|9669.1|9678.1|9666.1|1
1735321020000|2024-12-27 17:37:00|9680.8|9668.8|9682.4|9670.4|9692.7|9680.7|9679.7|9667.7|4
1735321030000|2024-12-27 17:37:10|9682.9|9670.9|9682.9|9670.9|9682.9|9670.9|9682.9|9670.9|0
1735321040000|2024-12-27 17:37:20|9689.4|9677.4|9692.7|9680.7|9693.4|9681.4|9689.4|9677.4|5
1735321050000|2024-12-27 17:37:30|9692.9|9680.9|9696.9|9684.9|9696.9|9684.9|9689.2|9677.2|2
1735321060000|2024-12-27 17:37:40|9697.2|9685.2|9693.9|9681.9|9697.2|9685.2|9693.9|9681.9|0
1735321070000|2024-12-27 17:37:50|9687.2|9675.2|9688.3|9676.3|9688.3|9676.3|9687.2|9675.2|1
1735321080000|2024-12-27 17:38:00|9691|9679|9692.1|9680.1|9694|9682|9690.4|9678.4|15
1735321090000|2024-12-27 17:38:10|9693.9|9681.9|9691.3|9679.3|9693.9|9681.9|9691.1|9679.1|4
1735321100000|2024-12-27 17:38:20|9682.2|9670.2|9673.8|9661.8|9682.2|9670.2|9673.5|9661.5|8
1735321110000|2024-12-27 17:38:30|9673.5|9661.5|9673|9661|9673.5|9661.5|9673|9661|0
1735321120000|2024-12-27 17:38:40|9672.8|9660.8|9673|9661|9673.3|9661.3|9672|9660|1
1735321140000|2024-12-27 17:39:00|9673.8|9661.8|9678.2|9666.2|9678.2|9666.2|9673.8|9661.8|4
1735321150000|2024-12-27 17:39:10|9680.1|9668.1|9680.1|9668.1|9680.1|9668.1|9680.1|9668.1|0
1735321160000|2024-12-27 17:39:20|9683|9671|9683.5|9671.5|9683.5|9671.5|9683|9671|0
1735321170000|2024-12-27 17:39:30|9681.1|9669.1|9679.7|9667.7|9681.1|9669.1|9679.7|9667.7|0
1735321180000|2024-12-27 17:39:40|9676.2|9664.2|9689.6|9677.6|9689.6|9677.6|9673.8|9661.8|3
1735321190000|2024-12-27 17:39:50|9689.4|9677.4|9689.2|9677.2|9689.7|9677.7|9688.7|9676.7|0
1735321200000|2024-12-27 17:40:00|9689.5|9677.5|9689.5|9677.5|9689.5|9677.5|9689.5|9677.5|2
1735321220000|2024-12-27 17:40:20|9689.7|9677.7|9689.7|9677.7|9689.7|9677.7|9689.7|9677.7|1
1735321240000|2024-12-27 17:40:40|9698.2|9686.2|9712.9|9700.9|9712.9|9700.9|9698.2|9686.2|1
1735321250000|2024-12-27 17:40:50|9711.4|9699.4|9709.9|9697.9|9711.4|9699.4|9709.9|9697.9|0
1735321260000|2024-12-27 17:41:00|9709.7|9697.7|9704.2|9692.2|9709.7|9697.7|9704.2|9692.2|1
1735321270000|2024-12-27 17:41:10|9703.6|9691.6|9707.4|9695.4|9707.4|9695.4|9703.6|9691.6|0
1735321280000|2024-12-27 17:41:20|9706.9|9694.9|9711.9|9699.9|9711.9|9699.9|9705.9|9693.9|2
1735321300000|2024-12-27 17:41:40|||||||||1
1735321320000|2024-12-27 17:42:00|9708.7|9696.7|9711.2|9699.2|9711.2|9699.2|9708.7|9696.7|1
1735321330000|2024-12-27 17:42:10|9710.7|9698.7|9710.7|9698.7|9710.7|9698.7|9710.7|9698.7|1
1735321350000|2024-12-27 17:42:30|9710.5|9698.5|9710.2|9702.2|9712.5|9702.2|9710.2|9698.5|0
1735321360000|2024-12-27 17:42:40|9712.2|9700.2|9711.1|9699.1|9712.2|9702.2|9708.8|9699.1|1
1735321380000|2024-12-27 17:43:00|9710.9|9698.9|9708.6|9700.6|9710.9|9700.6|9708.4|9698.6|0
1735321390000|2024-12-27 17:43:10|9708.4|9700.4|9706.4|9698.4|9708.4|9700.4|9706.4|9698.4|1
1735321400000|2024-12-27 17:43:20|9707.1|9699.1|9705.5|9699.5|9707.1|9699.5|9705.5|9699.1|1
1735321410000|2024-12-27 17:43:30|9705.1|9699.1|9705.1|9699.1|9705.1|9699.1|9705.1|9699.1|0
1735321420000|2024-12-27 17:43:40|9693.8|9681.8|9707.3|9695.3|9707.9|9695.9|9693.8|9681.8|8
1735321430000|2024-12-27 17:43:50|9707.6|9695.6|9708.1|9696.1|9708.1|9696.1|9707.6|9695.6|0
1735321440000|2024-12-27 17:44:00|9707.9|9695.9|9708.7|9696.7|9722.1|9710.1|9707.4|9695.4|24
1735321450000|2024-12-27 17:44:10|9710.8|9698.8|9718.5|9706.5|9720|9708|9710.8|9698.8|2
1735321460000|2024-12-27 17:44:20|9716|9704|9716.3|9704.3|9716.3|9704.3|9716|9704|13
1735321480000|2024-12-27 17:44:40|9714.1|9702.1|9712.7|9700.7|9714.1|9702.1|9712.5|9700.5|0
1735321500000|2024-12-27 17:45:00|9711.7|9699.7|9711.7|9699.7|9711.7|9699.7|9711.7|9699.7|0
1735321510000|2024-12-27 17:45:10|9710.2|9698.2|9710.2|9698.2|9710.2|9698.2|9710.2|9698.2|0
1735321520000|2024-12-27 17:45:20|9699.3|9687.3|9696.8|9684.8|9699.3|9687.3|9696.8|9684.8|1
1735321530000|2024-12-27 17:45:30|9696.2|9684.2|9685.9|9673.9|9696.2|9684.2|9685.9|9673.9|1
1735321550000|2024-12-27 17:45:50|9685.4|9673.4|9681|9669|9685.4|9673.4|9681|9669|3
1735321560000|2024-12-27 17:46:00|9678|9670|9678|9670|9678|9670|9678|9670|0
1735321570000|2024-12-27 17:46:10|9687.5|9675.5|9678.2|9666.2|9689.2|9677.2|9678.2|9666.2|2
1735321580000|2024-12-27 17:46:20|9677.5|9665.5|9683.1|9671.1|9684|9672|9677.5|9665.5|9
1735321590000|2024-12-27 17:46:30|9682.7|9670.7|9684.3|9672.3|9684.3|9672.3|9682.7|9670.7|0
1735321600000|2024-12-27 17:46:40|9685.9|9673.9|9688.3|9676.3|9688.3|9676.3|9685.9|9673.9|0
1735321610000|2024-12-27 17:46:50|9682.6|9670.6|9667.2|9659.2|9682.6|9670.6|9667.2|9659.2|14
1735321620000|2024-12-27 17:47:00|9671.1|9659.1|9654.7|9642.7|9671.1|9659.1|9652.5|9640.5|4
1735321630000|2024-12-27 17:47:10|9655.5|9643.5|9643.5|9631.5|9655.5|9643.5|9643.5|9631.5|5
1735321660000|2024-12-27 17:47:40|9630.6|9618.6|9630.5|9618.5|9630.6|9618.6|9627.5|9615.5|7
1735321670000|2024-12-27 17:47:50|9629.7|9617.7|9622.6|9610.6|9629.7|9617.7|9622.3|9610.3|0
1735321680000|2024-12-27 17:48:00|9629.2|9617.2|9635.6|9623.6|9640.5|9628.5|9629.2|9617.2|6
1735321690000|2024-12-27 17:48:10|9638.3|9626.3|9628.8|9616.8|9641.3|9629.3|9628.8|9616.8|1
1735321700000|2024-12-27 17:48:20|9629.8|9617.8|9626|9614|9629.8|9617.8|9626|9614|1
1735321720000|2024-12-27 17:48:40|9625.6|9613.6|9624.8|9612.8|9625.6|9613.6|9624.8|9612.8|1
1735321730000|2024-12-27 17:48:50|9612.8|9600.8|9612.5|9600.5|9612.8|9600.8|9612.5|9600.5|4
1735321740000|2024-12-27 17:49:00|9611.4|9599.4|9626.3|9614.3|9626.3|9614.3|9609.8|9597.8|2
1735321750000|2024-12-27 17:49:10|9626.5|9614.5|9624.5|9612.5|9626.5|9614.5|9624.5|9612.5|0
1735321760000|2024-12-27 17:49:20|9625|9613|9624.1|9612.1|9625|9613|9624.1|9612.1|0
1735321770000|2024-12-27 17:49:30|9621.4|9609.4|9617.7|9605.7|9621.4|9609.4|9616.7|9604.7|0
1735321790000|2024-12-27 17:49:50|9621.2|9609.2|9624.3|9612.3|9624.3|9612.3|9621.2|9609.2|1
1735321800000|2024-12-27 17:50:00|9624.1|9612.1|9626.8|9614.8|9626.8|9614.8|9624.1|9612.1|0
1735321810000|2024-12-27 17:50:10|9624.4|9612.4|9623.1|9611.1|9624.4|9612.4|9622.5|9610.5|0
1735321820000|2024-12-27 17:50:20|9628.5|9616.5|9630.2|9618.2|9630.2|9618.2|9628.5|9616.5|2
1735321830000|2024-12-27 17:50:30|9630.5|9618.5|9630|9618|9630.5|9618.5|9630|9618|0
1735321840000|2024-12-27 17:50:40|9628.8|9620.8|9628.8|9620.8|9628.8|9620.8|9628.8|9620.8|0
1735321850000|2024-12-27 17:50:50|9631.4|9619.4|9631.4|9619.4|9631.4|9619.4|9631.4|9619.4|1
1735321860000|2024-12-27 17:51:00|9631.7|9619.7|9614.7|9606.7|9631.9|9619.9|9614.7|9606.7|2
1735321870000|2024-12-27 17:51:10|9611.5|9603.5|9611.5|9603.5|9611.5|9603.5|9611.5|9603.5|0
1735321880000|2024-12-27 17:51:20|9613.6|9605.6|9617|9605|9617|9605.6|9613.6|9605|3
1735321900000|2024-12-27 17:51:40|9627.7|9615.7|9626.3|9614.3|9627.7|9615.7|9626.3|9614.3|1
1735321920000|2024-12-27 17:52:00|9625|9613|9626.6|9614.6|9626.6|9614.6|9625|9613|0
1735321930000|2024-12-27 17:52:10|9626.1|9618.1|9629.3|9617.3|9629.3|9619|9625.9|9616.4|1
1735321950000|2024-12-27 17:52:30|9627.1|9619.1|9627.4|9619.4|9628.4|9619.4|9625.7|9616.4|1
1735321970000|2024-12-27 17:52:50|9646.5|9634.5|9646.9|9634.9|9646.9|9634.9|9639.8|9627.8|2
1735321980000|2024-12-27 17:53:00|9646.5|9634.5|9653.7|9641.7|9653.7|9641.7|9646.5|9634.5|1
1735321990000|2024-12-27 17:53:10|9655.6|9643.6|9670.5|9658.5|9670.5|9658.5|9655.3|9643.3|4
1735322000000|2024-12-27 17:53:20|9668.2|9656.2|9630.2|9618.2|9668.2|9656.2|9629.7|9617.7|12
1735322010000|2024-12-27 17:53:30|9630.4|9618.4|9629.7|9621.7|9631.4|9621.7|9627.7|9618.4|1
1735322020000|2024-12-27 17:53:40|9629.9|9621.9|9629.9|9621.9|9629.9|9621.9|9629.9|9621.9|0
1735322030000|2024-12-27 17:53:50|9628.8|9620.8|9648|9636|9650.2|9638.2|9626.4|9620.4|2
1735322040000|2024-12-27 17:54:00|9651|9639|9640.8|9628.8|9654.5|9642.5|9640.8|9628.8|4
1735322050000|2024-12-27 17:54:10|9640.1|9628.1|9647.7|9635.7|9647.7|9635.7|9640.1|9628.1|1
1735322070000|2024-12-27 17:54:30|9647.2|9635.2|9648.5|9636.5|9648.5|9636.5|9645.9|9633.9|0
1735322080000|2024-12-27 17:54:40|9654.5|9642.5|9652.9|9640.9|9657.9|9645.9|9652.9|9640.9|0
1735322090000|2024-12-27 17:54:50|9651.8|9639.8|9652.3|9640.3|9652.3|9640.3|9651.4|9639.4|0
1735322100000|2024-12-27 17:55:00|9653.1|9641.1|9654.1|9642.1|9654.1|9642.1|9653.1|9641.1|1
1735322110000|2024-12-27 17:55:10|9653|9641|9653.1|9641.1|9653.1|9641.1|9653|9641|0
1735322120000|2024-12-27 17:55:20|9652.6|9640.6|9652.6|9640.6|9652.6|9640.6|9652.6|9640.6|1
1735322130000|2024-12-27 17:55:30|9652.1|9640.1|9650.8|9638.8|9652.6|9640.6|9650.8|9638.8|1
1735322150000|2024-12-27 17:55:50|9651.1|9639.1|9650.6|9638.6|9651.1|9639.1|9649.8|9637.8|1
1735322160000|2024-12-27 17:56:00|9654.1|9642.1|9655.8|9643.8|9655.8|9643.8|9654.1|9642.1|3
1735322170000|2024-12-27 17:56:10|9653.7|9641.7|9653|9641|9653.7|9641.7|9653|9641|1
1735322180000|2024-12-27 17:56:20|9652.7|9640.7|9653|9641|9653|9641|9652.5|9640.5|1
1735322200000|2024-12-27 17:56:40|9654.6|9642.6|9659.8|9647.8|9659.8|9647.8|9654.6|9642.6|1
1735322220000|2024-12-27 17:57:00|9658.8|9646.8|9658.8|9646.8|9658.8|9646.8|9658.8|9646.8|1
1735322230000|2024-12-27 17:57:10|9659.3|9647.3|9660|9648|9660.2|9648.2|9658.5|9646.5|0
1735322250000|2024-12-27 17:57:30|9660.2|9648.2|9659.7|9647.7|9660.2|9648.2|9659.7|9647.7|0
1735322290000|2024-12-27 17:58:10|9659.9|9647.9|9659.9|9647.9|9659.9|9647.9|9659.9|9647.9|1
1735322300000|2024-12-27 17:58:20|9660.2|9648.2|9660.2|9648.2|9660.2|9648.2|9660.2|9648.2|0
1735322310000|2024-12-27 17:58:30|9661.7|9649.7|9661.7|9649.7|9661.7|9649.7|9661.7|9649.7|0
1735322320000|2024-12-27 17:58:40|9661.4|9649.4|9661.4|9649.4|9661.4|9649.4|9661.4|9649.4|0
1735322330000|2024-12-27 17:58:50|9661.2|9649.2|9661.4|9649.4|9661.4|9649.4|9661.2|9649.2|0
1735322340000|2024-12-27 17:59:00|9661.7|9649.7|9656.7|9644.7|9661.7|9649.7|9656.2|9644.2|0
1735322350000|2024-12-27 17:59:10|9655.9|9643.9|9650.8|9638.8|9656.2|9644.2|9650.8|9638.8|4
1735322360000|2024-12-27 17:59:20|9650.5|9638.5|9655.3|9643.3|9655.3|9643.3|9650.5|9638.5|1
1735322380000|2024-12-27 17:59:40|9655.1|9643.1|9654.7|9642.7|9655.1|9643.1|9654.1|9642.1|1
1735322390000|2024-12-27 17:59:50|9654.5|9642.5|9653.8|9641.8|9654.8|9642.8|9653.8|9641.8|0
1735322410000|2024-12-27 18:00:10|9650.6|9638.6|9652.5|9640.5|9653|9641|9650.6|9638.6|1
1735322440000|2024-12-27 18:00:40|9651.3|9639.3|9651.3|9639.3|9651.3|9639.3|9651.3|9639.3|2
1735322450000|2024-12-27 18:00:50|9650.7|9638.7|9650.3|9638.3|9650.7|9638.7|9650.3|9638.3|0
1735322460000|2024-12-27 18:01:00|9650.5|9638.5|9651.3|9639.3|9651.3|9639.3|9650.5|9638.5|1
1735322470000|2024-12-27 18:01:10|9651.8|9639.8|9652.3|9640.3|9652.3|9640.3|9651.8|9639.8|1
1735322480000|2024-12-27 18:01:20|9652.6|9640.6|9652|9640|9652.6|9640.6|9652|9640|0
1735322490000|2024-12-27 18:01:30|9652.2|9640.2|9630.9|9618.9|9652.2|9640.2|9623.2|9611.2|6
1735322500000|2024-12-27 18:01:40|9633.9|9621.9|9631.8|9619.8|9636.9|9624.9|9631.8|9619.8|1
1735322510000|2024-12-27 18:01:50|9631.3|9619.3|9629.8|9617.8|9632|9620|9629.1|9617.1|2
1735322520000|2024-12-27 18:02:00|9629.3|9617.3|9629.3|9617.3|9629.3|9617.3|9629.3|9617.3|0
1735322530000|2024-12-27 18:02:10|9630|9618|9630|9618|9630|9618|9630|9618|0
1735322570000|2024-12-27 18:02:50|9629.5|9617.5|9628.6|9616.6|9629.5|9617.5|9628.6|9616.6|0
1735322580000|2024-12-27 18:03:00|9628.1|9616.1|9628.6|9616.6|9628.6|9616.6|9628.1|9616.1|0
1735322590000|2024-12-27 18:03:10|9629.3|9617.3|9626.5|9618.5|9629.3|9619|9626.5|9617.3|1
1735322610000|2024-12-27 18:03:30|9625.8|9617.8|9623.8|9617.8|9625.8|9617.8|9623.8|9617.8|0
1735322630000|2024-12-27 18:03:50|9629.2|9617.2|9630.7|9618.7|9630.7|9618.7|9628.5|9616.5|3
1735322640000|2024-12-27 18:04:00|9629.8|9621.8|9629.8|9621.8|9629.8|9621.8|9629.8|9621.8|0
1735322650000|2024-12-27 18:04:10|9630.2|9618.2|9629.8|9621.8|9630.7|9622.3|9628.3|9618.2|0
1735322660000|2024-12-27 18:04:20|9618.1|9610.1|9617.6|9609.6|9618.1|9610.1|9617.6|9609.6|1
1735322680000|2024-12-27 18:04:40|9618.1|9610.1|9618.1|9610.1|9618.1|9610.1|9618.1|9610.1|1
1735322690000|2024-12-27 18:04:50|9617.9|9605.9|9613.3|9605.3|9617.9|9605.9|9613.3|9604.3|1
1735322730000|2024-12-27 18:05:30|9609.3|9597.3|9607.5|9601.5|9609.3|9601.5|9607.5|9596.2|7
1735322740000|2024-12-27 18:05:40|9606.9|9600.9|9609|9597|9613|9601|9605.7|9596|3
1735322750000|2024-12-27 18:05:50|9609.2|9597.2|9609.2|9597.2|9609.2|9597.2|9609.2|9597.2|0
1735322760000|2024-12-27 18:06:00|9607.8|9599.8|9606.1|9594.1|9610|9599.8|9603.1|9591.1|4
1735322770000|2024-12-27 18:06:10|9604.6|9592.6|9603.8|9591.8|9604.6|9592.6|9598.8|9590.8|2
1735322780000|2024-12-27 18:06:20|9603.6|9591.6|9602.6|9590.6|9603.6|9591.6|9602.6|9590.6|1
1735322790000|2024-12-27 18:06:30|9599.5|9591.5|9599.5|9591.5|9599.5|9591.5|9599.5|9591.5|1
1735322800000|2024-12-27 18:06:40|9598.8|9590.8|9598.8|9590.8|9598.8|9590.8|9598.8|9590.8|0
1735322820000|2024-12-27 18:07:00|9598.6|9590.6|9597.3|9591.3|9598.6|9591.3|9597.3|9590.6|0
1735322830000|2024-12-27 18:07:10|9597.8|9591.8|9594.9|9588.9|9599|9591.8|9594.9|9588.5|11
1735322840000|2024-12-27 18:07:20|9596.2|9590.2|9622.2|9610.2|9622.2|9610.2|9596.2|9590.2|12
1735322850000|2024-12-27 18:07:30|9622.9|9610.9|9613.9|9601.9|9622.9|9610.9|9610.8|9601.4|5
1735322860000|2024-12-27 18:07:40|9614.7|9602.7|9614.8|9606.8|9614.8|9606.8|9614.3|9602.7|0
1735322870000|2024-12-27 18:07:50|9623.1|9611.1|9621.5|9609.5|9623.4|9615.3|9621.3|9609.5|2
1735322880000|2024-12-27 18:08:00|9619.5|9607.5|9619.6|9611.6|9620.1|9611.6|9619.4|9607.4|1
1735322890000|2024-12-27 18:08:10|9619.1|9613.1|9622.1|9614.1|9622.1|9614.1|9619.1|9613.1|1
1735322900000|2024-12-27 18:08:20|9623.6|9611.6|9623.6|9611.6|9623.6|9611.6|9623.6|9611.6|0
1735322910000|2024-12-27 18:08:30|9623.3|9611.3|9622.4|9614.4|9623.9|9614.4|9622.4|9611.3|0
1735322920000|2024-12-27 18:08:40|9616.8|9604.8|9613|9601|9616.8|9604.8|9611.2|9599.2|10
1735322930000|2024-12-27 18:08:50|9614|9602|9614|9602|9614|9602|9614|9602|0
1735322940000|2024-12-27 18:09:00|9613.3|9605.3|9613.3|9605.3|9613.3|9605.3|9613.3|9605.3|0
1735322950000|2024-12-27 18:09:10|9613.8|9605.8|9613.8|9605.8|9613.8|9605.8|9613.8|9605.8|0
1735322970000|2024-12-27 18:09:30|9613.5|9605.5|9613.5|9605.5|9613.5|9605.5|9613.5|9605.5|0
1735322980000|2024-12-27 18:09:40|9613.2|9601.2|9613.2|9601.2|9613.2|9601.2|9613.2|9601.2|1
1735323000000|2024-12-27 18:10:00|9615.9|9603.9|9619.3|9607.3|9619.3|9607.3|9615.9|9603.9|2
1735323010000|2024-12-27 18:10:10|9619.9|9607.9|9619.9|9607.9|9619.9|9607.9|9619.4|9607.4|1
1735323020000|2024-12-27 18:10:20|9619.7|9607.7|9619.9|9607.9|9619.9|9607.9|9619.7|9607.7|0
1735323030000|2024-12-27 18:10:30|9621.5|9609.5|9635.9|9623.9|9635.9|9623.9|9621.5|9609.5|1
1735323040000|2024-12-27 18:10:40|9641|9629|9641.7|9629.7|9641.7|9629.7|9641|9629|1
1735323050000|2024-12-27 18:10:50|9644.1|9632.1|9644.1|9632.1|9644.1|9632.1|9644.1|9632.1|0
1735323060000|2024-12-27 18:11:00|9643.6|9631.6|9643.6|9631.6|9643.6|9631.6|9643.6|9631.6|0
1735323070000|2024-12-27 18:11:10|9642.5|9630.5|9641.8|9629.8|9642.6|9630.6|9641.2|9629.2|0
1735323080000|2024-12-27 18:11:20|9640.5|9628.5|9640.5|9628.5|9640.5|9628.5|9640.5|9628.5|0
1735323090000|2024-12-27 18:11:30|9640.3|9628.3|9638.9|9626.9|9640.3|9628.3|9638.9|9626.9|1
1735323100000|2024-12-27 18:11:40|9640.6|9628.6|9650.1|9638.1|9650.2|9638.2|9640.4|9628.6|5
1735323110000|2024-12-27 18:11:50|9648.4|9636.4|9638.4|9632.4|9650.3|9638.3|9638.2|9632.2|3
1735323120000|2024-12-27 18:12:00|9638.7|9632.7|9638.7|9632.7|9638.7|9632.7|9638.7|9632.7|0
1735323130000|2024-12-27 18:12:10|9638.4|9632.4|9638.8|9626.8|9639.3|9632.4|9638.4|9626.8|1
1735323140000|2024-12-27 18:12:20|9639|9627|9637.8|9629.8|9639.5|9629.8|9637.8|9627|1
1735323150000|2024-12-27 18:12:30|9638|9630|9638|9630|9638|9630|9638|9630|0
1735323210000|2024-12-27 18:13:30|9639.1|9627.1|9634|9622|9639.1|9628.8|9634|9622|1
1735323220000|2024-12-27 18:13:40|9629.4|9617.4|9658.6|9646.6|9658.6|9646.6|9625|9613|9
1735323230000|2024-12-27 18:13:50|9659.1|9647.1|9672.3|9660.3|9675.9|9663.9|9659.1|9647.1|9
1735323250000|2024-12-27 18:14:10|9676.9|9664.9|9680.2|9668.2|9680.2|9668.2|9676.9|9664.9|0
1735323260000|2024-12-27 18:14:20|9678.8|9666.8|9667.9|9655.9|9678.8|9666.8|9667.9|9655.9|1
1735323270000|2024-12-27 18:14:30|9668.3|9656.3|9668.3|9656.3|9668.3|9656.3|9668.3|9656.3|0
1735323280000|2024-12-27 18:14:40|9663.7|9651.7|9659|9647|9663.7|9651.7|9659|9647|0
1735323290000|2024-12-27 18:14:50|9660.7|9648.7|9660.7|9648.7|9660.7|9648.7|9660.7|9648.7|1
1735323300000|2024-12-27 18:15:00|9660.2|9648.2|9660|9648|9660.2|9648.2|9660|9648|0
1735323310000|2024-12-27 18:15:10|9659.2|9647.2|9659.2|9647.2|9659.2|9647.2|9659.2|9647.2|0
1735323320000|2024-12-27 18:15:20|9655.5|9647.5|9646|9634|9655.5|9647.5|9646|9634|1
1735323330000|2024-12-27 18:15:30|9646.5|9634.5|9660|9648|9660|9648|9646.5|9634.5|1
1735323340000|2024-12-27 18:15:40|9657|9645|9654.6|9642.6|9657|9645|9654.6|9642.6|0
1735323360000|2024-12-27 18:16:00|9653.9|9641.9|9649.7|9637.7|9653.9|9641.9|9649.7|9637.7|0
1735323370000|2024-12-27 18:16:10|9660.3|9648.3|9660.3|9648.3|9660.3|9648.3|9660.3|9648.3|9
1735323380000|2024-12-27 18:16:20|9648.5|9636.5|9644|9636|9648.5|9636.5|9644|9636|2
1735323390000|2024-12-27 18:16:30|9640.8|9632.8|9644.2|9632.2|9644.2|9632.8|9640.4|9631.4|1
1735323400000|2024-12-27 18:16:40|9645.9|9633.9|9657.1|9645.1|9657.6|9645.6|9645.9|9633.9|4
1735323410000|2024-12-27 18:16:50|9657.9|9645.9|9657.9|9645.9|9658.1|9646.1|9657.9|9645.9|1
1735323420000|2024-12-27 18:17:00|9658.1|9646.1|9662.9|9650.9|9662.9|9650.9|9658.1|9646.1|1
1735323460000|2024-12-27 18:17:40|9661.8|9649.8|9661.6|9649.6|9661.8|9649.8|9661.6|9649.6|0
1735323490000|2024-12-27 18:18:10|9662.1|9650.1|9662.1|9650.1|9662.1|9650.1|9662.1|9650.1|0
1735323520000|2024-12-27 18:18:40|9662.3|9650.3|9663.2|9651.2|9663.2|9651.2|9662.3|9650.3|0
1735323560000|2024-12-27 18:19:20|9658.9|9646.9|9658.9|9646.9|9658.9|9646.9|9658.9|9646.9|1
1735323580000|2024-12-27 18:19:40|9660.5|9648.5|9671.7|9659.7|9672.4|9660.4|9660.5|9648.5|2
1735323590000|2024-12-27 18:19:50|9672.4|9660.4|9662.6|9650.6|9672.4|9660.4|9662.6|9650.6|2
1735323600000|2024-12-27 18:20:00|9662.4|9650.4|9665.8|9653.8|9666.7|9654.7|9662.4|9650.4|1
1735323610000|2024-12-27 18:20:10|9661.9|9649.9|9654.6|9642.6|9661.9|9649.9|9654.3|9642.3|2
1735323620000|2024-12-27 18:20:20|9653.8|9641.8|9649.9|9637.9|9653.8|9641.8|9649.9|9637.9|2
1735323630000|2024-12-27 18:20:30|9648.8|9636.8|9652.3|9640.3|9652.6|9640.6|9647.8|9635.8|0
1735323640000|2024-12-27 18:20:40|9652.1|9640.1|9650.8|9638.8|9652.1|9640.1|9650.6|9638.6|1
1735323650000|2024-12-27 18:20:50|9650.6|9638.6|9650.8|9638.8|9650.8|9638.8|9650.6|9638.6|0
1735323670000|2024-12-27 18:21:10|9650.6|9638.6|9650.6|9638.6|9650.6|9638.6|9650.6|9638.6|0
1735323680000|2024-12-27 18:21:20|9652.1|9640.1|9653.1|9641.1|9653.1|9641.1|9652.1|9640.1|0
1735323690000|2024-12-27 18:21:30|9654.6|9642.6|9669.6|9657.6|9670.4|9658.4|9654.6|9642.6|3
1735323700000|2024-12-27 18:21:40|9669.8|9657.8|9669.8|9657.8|9669.8|9657.8|9669.8|9657.8|0
1735323710000|2024-12-27 18:21:50|9670.1|9658.1|9670.4|9658.4|9670.4|9658.4|9670.1|9658.1|0
1735323730000|2024-12-27 18:22:10|9669.6|9657.6|9669.6|9657.6|9669.6|9657.6|9669.6|9657.6|0
1735323740000|2024-12-27 18:22:20|9667.6|9655.6|9667.6|9655.6|9667.6|9655.6|9667.6|9655.6|1
1735323750000|2024-12-27 18:22:30|9667.3|9655.3|9667.3|9655.3|9667.6|9655.6|9667.3|9655.3|1
1735323760000|2024-12-27 18:22:40|9666.5|9654.5|9661.4|9649.4|9666.5|9654.5|9661.4|9649.4|0
1735323770000|2024-12-27 18:22:50|9657.9|9645.9|9653.8|9641.8|9657.9|9645.9|9653.8|9641.8|0
1735323780000|2024-12-27 18:23:00|9654.4|9642.4|9654.6|9642.6|9654.6|9642.6|9654.4|9642.4|0
1735323790000|2024-12-27 18:23:10|9654.8|9642.8|9652.1|9640.1|9654.8|9642.8|9651.4|9639.4|0
1735323800000|2024-12-27 18:23:20|9645.8|9633.8|9652.9|9640.9|9652.9|9640.9|9645.8|9633.8|2
1735323820000|2024-12-27 18:23:40|9652.6|9640.6|9653.1|9641.1|9653.1|9641.1|9652.6|9640.6|0
1735323840000|2024-12-27 18:24:00|9652.7|9640.7|9648.4|9636.4|9652.7|9640.7|9648.4|9636.4|2
1735323860000|2024-12-27 18:24:20|9646.7|9634.7|9646.7|9634.7|9646.7|9634.7|9645.9|9633.9|2
1735323890000|2024-12-27 18:24:50|9647.2|9635.2|9646.2|9634.2|9647.2|9637.5|9645.5|9634.2|1
1735323900000|2024-12-27 18:25:00|9646.4|9634.4|9646.4|9634.4|9646.4|9634.4|9646.4|9634.4|0
1735323910000|2024-12-27 18:25:10|9644.2|9636.2|9651.3|9639.3|9651.3|9639.3|9644.2|9636.2|1
1735323920000|2024-12-27 18:25:20|9652.6|9640.6|9650.5|9638.5|9652.6|9640.6|9650.3|9638.3|0
1735323930000|2024-12-27 18:25:30|9650.8|9638.8|9651.5|9639.5|9652|9640|9650.8|9638.8|1
1735323940000|2024-12-27 18:25:40|9651.7|9639.7|9652.2|9640.2|9652.2|9640.2|9651.7|9639.7|0
1735323950000|2024-12-27 18:25:50|9652.9|9640.9|9652.9|9640.9|9652.9|9640.9|9652.9|9640.9|0
1735323960000|2024-12-27 18:26:00|9653.4|9641.4|9649.9|9637.9|9653.4|9641.4|9649.4|9637.4|7
1735323970000|2024-12-27 18:26:10|9651.4|9639.4|9652.1|9640.1|9654.6|9642.6|9651.4|9639.4|3
1735323990000|2024-12-27 18:26:30|9650.1|9638.1|9647.1|9639.1|9650.1|9639.1|9647.1|9638.1|0
1735324000000|2024-12-27 18:26:40|9644.1|9636.1|9637|9625|9644.1|9636.1|9635.7|9623.7|59
1735324010000|2024-12-27 18:26:50|9636.5|9624.5|9638.4|9626.4|9639.3|9627.3|9633.2|9623.5|7
1735324020000|2024-12-27 18:27:00|9639.3|9627.3|9646.9|9638.9|9648.3|9638.9|9639.3|9627.3|1
1735324030000|2024-12-27 18:27:10|9648|9636|9646.8|9634.8|9648.8|9636.8|9646.8|9634.8|2
1735324040000|2024-12-27 18:27:20|9647.4|9635.4|9646.5|9634.5|9647.8|9638.6|9646.4|9634.5|1
1735324050000|2024-12-27 18:27:30|9645.5|9633.5|9645.5|9633.5|9645.5|9633.5|9645.5|9633.5|0
1735324060000|2024-12-27 18:27:40|9644.1|9632.1|9643|9631|9644.1|9632.1|9643|9631|2
1735324070000|2024-12-27 18:27:50|9641.9|9629.9|9633.5|9627.5|9641.9|9629.9|9633.5|9627.5|1
1735324080000|2024-12-27 18:28:00|9633.3|9627.3|9634|9626|9634|9627.3|9631.2|9625.2|2
1735324090000|2024-12-27 18:28:10|||||||||2
1735324100000|2024-12-27 18:28:20|9635.7|9623.7|9635.7|9623.7|9635.7|9623.7|9635.7|9623.7|1
1735324110000|2024-12-27 18:28:30|||||||||1
1735324120000|2024-12-27 18:28:40|9633.4|9625.4|9633.4|9625.4|9633.7|9625.7|9633.4|9625.4|3
1735324130000|2024-12-27 18:28:50|9632.3|9624.3|9630.2|9624.2|9632.3|9624.3|9630.2|9624.2|1
1735324140000|2024-12-27 18:29:00|9629.7|9623.7|9634.6|9628.6|9635.6|9628.6|9629.7|9623.7|4
1735324150000|2024-12-27 18:29:10|9633.7|9627.7|9635.6|9623.6|9635.6|9627.7|9633.7|9623.1|7
1735324160000|2024-12-27 18:29:20|9630.6|9618.6|9630.3|9618.3|9631.7|9619.7|9628.2|9616.2|7
1735324170000|2024-12-27 18:29:30|9629.8|9617.8|9632|9620|9633.7|9625.7|9627.5|9615.5|4
1735324180000|2024-12-27 18:29:40|9632.5|9620.5|9628.9|9616.9|9632.8|9624.8|9627.4|9616.9|7
1735324190000|2024-12-27 18:29:50|9629.2|9617.2|9631.6|9619.6|9631.6|9623.6|9629.1|9617.2|4
1735551910000|2024-12-30 09:45:10|9906.8|9894.8|9929.4|9917.4|9933.1|9921.1|9906.8|9894.8|25
1735551920000|2024-12-30 09:45:20|9929.6|9917.6|9941.3|9929.3|9952.4|9940.4|9929.6|9917.6|19
1735551930000|2024-12-30 09:45:30|9941.1|9929.1|9974|9962|9974|9962|9937.9|9929.1|13
1735551940000|2024-12-30 09:45:40|9974.8|9962.8|9944.5|9932.5|9976.7|9964.7|9944.5|9932.5|21
1735551950000|2024-12-30 09:45:50|9948|9936|9946.2|9934.2|9948|9936|9941|9929|5
1735551960000|2024-12-30 09:46:00|9950.3|9938.3|9954.5|9942.5|9970.1|9958.1|9949.1|9938.1|18
1735551970000|2024-12-30 09:46:10|9954.3|9942.3|9942.1|9930.1|9954.3|9942.3|9936.8|9924.8|4
1735551980000|2024-12-30 09:46:20|9940.8|9928.8|9942.3|9930.3|9942.3|9930.3|9938.3|9926.3|1
1735551990000|2024-12-30 09:46:30|9950.3|9938.3|9948.3|9936.3|9950.3|9938.3|9948.1|9936.1|1
1735552000000|2024-12-30 09:46:40|9950.8|9938.8|9995.4|9983.4|10000.2|9988.2|9948.6|9936.6|17
1735552010000|2024-12-30 09:46:50|9996.4|9984.4|9985.6|9973.6|9996.4|9984.4|9984.7|9972.7|9
1735552020000|2024-12-30 09:47:00|9983.6|9971.6|9977.6|9965.6|9983.6|9971.6|9969.6|9957.6|14
1735552030000|2024-12-30 09:47:10|9977.9|9965.9|9981.1|9969.1|9990.1|9978.1|9977.6|9965.6|25
1735552040000|2024-12-30 09:47:20|9980.6|9968.6|9955.8|9943.8|9980.6|9968.6|9951.5|9939.5|13
1735552050000|2024-12-30 09:47:30|9955.5|9943.5|9950|9938|9963|9951|9950|9938|1
1735552060000|2024-12-30 09:47:40|9943.4|9931.4|9936.1|9924.1|9943.4|9931.4|9928.5|9916.5|8
1735552070000|2024-12-30 09:47:50|9935.5|9923.5|9947.3|9935.3|9948.3|9936.3|9935.5|9923.5|9
1735552080000|2024-12-30 09:48:00|9947.6|9935.6|9968.1|9956.1|9968.1|9956.1|9947.6|9935.6|2
1735552090000|2024-12-30 09:48:10|9969.1|9957.1|9970.8|9958.8|9974.3|9962.3|9969.1|9957.1|2
1735552100000|2024-12-30 09:48:20|9971.3|9959.3|9989.8|9977.8|9990.6|9978.6|9971.3|9959.3|3
1735552110000|2024-12-30 09:48:30|9989.6|9977.6|9996.8|9984.8|9997.3|9985.3|9988|9976|2
1735552120000|2024-12-30 09:48:40|9996.3|9984.3|10009.1|9997.1|10009.1|9997.1|9996.3|9984.3|21
1735552130000|2024-12-30 09:48:50|10008.4|9996.4|10007.4|9995.4|10008.4|9996.4|10007.4|9995.4|9
1735552140000|2024-12-30 09:49:00|10012.3|10000.3|10014.7|10002.7|10017.2|10005.2|10012.3|10000.3|37
1735552150000|2024-12-30 09:49:10|10024.3|10012.3|10014.9|10002.9|10028.5|10016.5|9999.7|9987.7|21
1735552160000|2024-12-30 09:49:20|10014.4|10002.4|10009.9|9997.9|10014.4|10003.1|10009.9|9997.9|17
1735552170000|2024-12-30 09:49:30|10009.4|9997.4|10005.4|9997.4|10009.4|9997.4|10005.4|9996.2|4
1735552180000|2024-12-30 09:49:40|10006.1|9998.1|10019.2|10007.2|10019.2|10007.2|10006.1|9996.9|17
1735552190000|2024-12-30 09:49:50|10015.2|10003.2|10020.6|10008.6|10027.8|10015.8|10014.3|10002.3|15
1735552200000|2024-12-30 09:50:00|10018.5|10006.5|10018.5|10006.5|10022.8|10010.8|10011.9|9999.9|6
1735552210000|2024-12-30 09:50:10|10017|10005|10019.2|10007.2|10019.2|10007.2|10010.9|9998.9|3
1735552220000|2024-12-30 09:50:20|10018.5|10006.5|9972.8|9960.8|10019.7|10007.7|9969.8|9957.8|6
1735552230000|2024-12-30 09:50:30|9973.3|9961.3|9951.2|9939.2|9973.3|9961.3|9951.2|9939.2|7
1735552240000|2024-12-30 09:50:40|9950.9|9938.9|9942.4|9930.4|9950.9|9938.9|9938.6|9926.6|4
1735552250000|2024-12-30 09:50:50|9939.9|9927.9|9949.2|9937.2|9949.2|9937.2|9939.9|9927.9|0
1735552260000|2024-12-30 09:51:00|9948.7|9936.7|9952.4|9940.4|9959.7|9947.7|9948.4|9936.4|14
1735552270000|2024-12-30 09:51:10|9952.7|9940.7|9987.5|9975.5|9987.5|9975.5|9952.7|9940.7|1
1735552280000|2024-12-30 09:51:20|9989.5|9977.5|10002.1|9990.1|10002.1|9990.1|9989.5|9977.5|2
1735552290000|2024-12-30 09:51:30|9995.5|9983.5|9998.7|9986.7|9999.7|9987.7|9986.9|9974.9|24
1735552300000|2024-12-30 09:51:40|9999.7|9987.7|10006.9|9994.9|10006.9|9994.9|9999.7|9987.7|2
1735552310000|2024-12-30 09:51:50|10003.9|9991.9|10005.4|9993.4|10005.4|9993.4|10003.9|9991.9|1
1735552320000|2024-12-30 09:52:00|10004.7|9992.7|10005.7|9993.7|10005.7|9993.7|10004.4|9992.4|0
1735552330000|2024-12-30 09:52:10|10005.4|9993.4|10007.4|9995.4|10010.4|9998.4|10005.4|9993.4|4
1735552340000|2024-12-30 09:52:20|10007.2|9995.2|10000.2|9988.2|10007.2|9995.2|9998.4|9986.4|2
1735552360000|2024-12-30 09:52:40|10002.8|9990.8|10008.4|9996.4|10008.4|9996.4|10002.6|9990.8|14
1735552370000|2024-12-30 09:52:50|10010.5|9998.5|10010.4|9998.4|10010.7|9998.7|10009.4|9997.4|2
1735552380000|2024-12-30 09:53:00|10011.2|9999.2|10012.2|10000.2|10012.2|10000.2|10011.2|9999.2|0
1735552390000|2024-12-30 09:53:10|10011.9|9999.9|10008.7|9996.7|10011.9|9999.9|10008.7|9996.7|2
1735552400000|2024-12-30 09:53:20|10009|9997|10008.5|9996.5|10009|9997|10008.5|9996.5|0
1735552410000|2024-12-30 09:53:30|10008.2|9996.2|10005.9|9993.9|10008.2|9996.2|10005.9|9993.9|0
1735552420000|2024-12-30 09:53:40|10005.2|9993.2|10004.7|9992.7|10005.2|9993.2|10004.7|9992.7|2
1735552430000|2024-12-30 09:53:50|10004.2|9992.2|10011|9999|10015.3|10003.3|10004.2|9992.2|4
1735552440000|2024-12-30 09:54:00|10012.3|10000.3|10004.8|9996.8|10012.3|10000.3|10004.8|9995|2
1735552450000|2024-12-30 09:54:10|10009.8|9997.8|10018.8|10006.8|10019|10007|10008|9996.8|5
1735552460000|2024-12-30 09:54:20|10019.3|10007.3|10017.2|10005.2|10020|10008|10017|10005|1
1735552470000|2024-12-30 09:54:30|10016.4|10004.4|10018|10006|10018.2|10006.2|10016.4|10004.4|3
1735552480000|2024-12-30 09:54:40|10015.7|10003.7|10016.2|10004.2|10016.4|10004.4|10015.7|10003.7|0
1735552490000|2024-12-30 09:54:50|10015.9|10003.9|10017.5|10005.5|10017.5|10005.5|10015.4|10003.4|1
1735552500000|2024-12-30 09:55:00|10017.9|10005.9|10022.7|10010.7|10022.7|10011|10017.9|10005.9|1
1735552510000|2024-12-30 09:55:10|10026.2|10014.2|10012.2|10000.2|10031.7|10019.7|10012.2|10000.2|4
1735552520000|2024-12-30 09:55:20|10011.9|9999.9|10008.2|9996.2|10012.2|10000.2|10008.2|9996.2|1
1735552530000|2024-12-30 09:55:30|10008.4|9996.4|10007.9|9995.9|10008.4|9996.4|10007.9|9995.9|0
1735552540000|2024-12-30 09:55:40|10007.7|9995.7|10017.9|10005.9|10017.9|10005.9|10007.7|9995.7|3
1735552550000|2024-12-30 09:55:50|10018.4|10006.4|10019.9|10007.9|10019.9|10007.9|10018.4|10006.4|0
1735552560000|2024-12-30 09:56:00|10020.7|10008.7|10030.7|10018.7|10031|10019|10020.7|10008.7|2
1735552580000|2024-12-30 09:56:20|10026.5|10014.5|10026.2|10014.2|10027.2|10015.2|10025.9|10013.9|0
1735552590000|2024-12-30 09:56:30|10024.1|10012.1|10021.9|10009.9|10024.1|10012.1|10021.2|10009.2|0
1735552600000|2024-12-30 09:56:40|10018.2|10012.2|10014.9|10002.9|10018.2|10012.2|10014.9|10002.9|2
1735552610000|2024-12-30 09:56:50|10015.9|10003.9|10008.4|9996.4|10016.9|10004.9|10008.4|9996.4|1
1735552620000|2024-12-30 09:57:00|10008.2|9996.2|10007.2|9995.2|10008.2|9996.2|10007.2|9995.2|0
1735552630000|2024-12-30 09:57:10|10006.7|9994.7|10005.2|9993.2|10006.7|9994.7|10005.2|9993.2|0
1735552640000|2024-12-30 09:57:20|10004.9|9992.9|10007.4|9995.4|10007.4|9995.4|10004.9|9992.9|1
1735552650000|2024-12-30 09:57:30|10007.7|9995.7|10013.4|10001.4|10016.2|10004.2|10007.7|9995.7|5
1735552660000|2024-12-30 09:57:40|10013.7|10001.7|10014.4|10002.4|10014.4|10002.4|10013.7|10001.7|0
1735552670000|2024-12-30 09:57:50|10018.9|10006.9|10022.4|10010.4|10022.4|10010.4|10018.9|10006.9|1
1735552680000|2024-12-30 09:58:00|10021.9|10009.9|10017.4|10011.4|10023.9|10011.9|10017.4|10009.4|2
1735552690000|2024-12-30 09:58:10|10020.4|10008.4|10011.2|9999.2|10021.7|10009.7|10009.7|9997.7|2
1735552700000|2024-12-30 09:58:20|10010.7|9998.7|10009.2|9997.2|10010.7|9998.7|10008.9|9996.9|0
1735552710000|2024-12-30 09:58:30|10008.9|9996.9|10009.9|9997.9|10010.2|9998.2|10008.9|9996.9|1
1735552720000|2024-12-30 09:58:40|10009.7|9997.7|10019.4|10007.4|10020.4|10008.4|10009.2|9997.2|3
1735552730000|2024-12-30 09:58:50|10020.2|10008.2|10016.9|10004.9|10020.2|10008.2|10016.9|10004.9|0
1735552740000|2024-12-30 09:59:00|10015.4|10003.4|10016.4|10004.4|10016.4|10004.4|10015.4|10003.4|0
1735552750000|2024-12-30 09:59:10|10019.2|10007.2|10019.2|10007.2|10019.4|10007.4|10019.2|10007.2|1
1735552770000|2024-12-30 09:59:30|10021.4|10009.4|10019.9|10007.9|10021.4|10009.4|10019.7|10007.7|0
1735552780000|2024-12-30 09:59:40|10020.4|10008.4|10020.4|10008.4|10020.9|10008.9|10020.2|10008.2|0
1735552790000|2024-12-30 09:59:50|10022.9|10010.9|10026.7|10014.7|10026.7|10014.7|10022.9|10010.9|1
1735552800000|2024-12-30 10:00:00|10025.7|10013.7|10042|10030|10045|10033|10024.4|10013.2|17
1735552810000|2024-12-30 10:00:10|10043.8|10031.8|10033.2|10021.2|10045.1|10037.3|10033.2|10021.2|3
1735552820000|2024-12-30 10:00:20|10021.5|10009.5|10018.7|10006.7|10022|10010|10018.2|10006.2|1
1735552830000|2024-12-30 10:00:30|10019.2|10007.2|10020|10008|10020|10008|10019.2|10007.2|0
1735552840000|2024-12-30 10:00:40|10028.3|10016.3|10022.2|10010.2|10028.3|10016.3|10022.2|10010.2|1
1735552850000|2024-12-30 10:00:50|10022.7|10010.7|10023.5|10011.5|10023.5|10011.5|10022.7|10010.7|0
1735552860000|2024-12-30 10:01:00|10028|10016|10028.5|10016.5|10028.5|10016.5|10028|10016|1
1735552870000|2024-12-30 10:01:10|10029|10017|10032.5|10020.5|10032.5|10020.5|10029|10017|0
1735552880000|2024-12-30 10:01:20|10037.3|10025.3|10037.3|10025.3|10037.3|10025.3|10037.3|10025.3|0
1735552890000|2024-12-30 10:01:30|10037|10025|10030.5|10018.5|10037|10025|10029.8|10017.8|1
1735552900000|2024-12-30 10:01:40|10029.8|10017.8|10025|10013|10029.8|10017.8|10024.5|10012.5|0
1735552910000|2024-12-30 10:01:50|10024.5|10012.5|10031|10019|10031|10019|10024.3|10012.3|1
1735552920000|2024-12-30 10:02:00|10027.5|10015.5|10026.2|10014.2|10027.5|10015.5|10024.2|10012.2|1
1735552930000|2024-12-30 10:02:10|10027.3|10015.3|10031.5|10019.5|10031.5|10019.5|10027.3|10015.3|1
1735552950000|2024-12-30 10:02:30|10032|10020|10032|10020|10032|10020|10032|10020|0
1735552960000|2024-12-30 10:02:40|10031.7|10019.7|10031.7|10019.7|10031.7|10019.7|10031.7|10019.7|0
1735552970000|2024-12-30 10:02:50|10043.5|10031.5|10044|10032|10044|10032|10043.5|10031.5|1
1735552980000|2024-12-30 10:03:00|10045|10033|10045|10033|10045|10033|10044.8|10032.8|1
1735553000000|2024-12-30 10:03:20|10045.3|10033.3|10045.5|10033.5|10045.5|10033.5|10045.3|10033.3|3
1735553020000|2024-12-30 10:03:40|10045.3|10033.3|10043|10035|10045.3|10035|10043|10033.3|0
1735553030000|2024-12-30 10:03:50|10043.3|10035.3|10046|10034|10046|10035.3|10043.3|10034|1
1735553040000|2024-12-30 10:04:00|10047|10035|10044.3|10036.3|10047|10036.3|10044.3|10035|0
1735553050000|2024-12-30 10:04:10|10044|10036|10031.2|10019.2|10044|10036|10029.2|10017.2|2
1735553060000|2024-12-30 10:04:20|10030|10018|10020.6|10008.6|10032.2|10020.2|10018.4|10006.4|3
1735553070000|2024-12-30 10:04:30|10020.1|10008.1|10020.1|10008.1|10020.1|10008.1|10020.1|10008.1|0
1735553080000|2024-12-30 10:04:40|10019.9|10007.9|10019.9|10007.9|10019.9|10007.9|10019.9|10007.9|0
1735553090000|2024-12-30 10:04:50|10019.6|10007.6|10013.3|10001.3|10019.6|10007.6|10013.3|10001.3|5
1735553100000|2024-12-30 10:05:00|10016|10004|10015.8|10003.8|10016|10004|10015.3|10003.3|0
1735553110000|2024-12-30 10:05:10|10014.3|10002.3|10030|10018|10030|10018|10012.8|10000.8|4
1735553120000|2024-12-30 10:05:20|10031.6|10019.6|10031.6|10019.6|10031.8|10019.8|10030.8|10018.8|0
1735553130000|2024-12-30 10:05:30|10030.5|10018.5|10030.1|10018.1|10030.5|10018.5|10030.1|10018.1|0
1735553160000|2024-12-30 10:06:00|10030|10018|10032.6|10020.6|10032.8|10020.8|10030|10018|1
1735553170000|2024-12-30 10:06:10|10031.8|10019.8|10031|10019|10031.8|10019.8|10031|10019|3
1735553180000|2024-12-30 10:06:20|10025.2|10013.2|10026.7|10014.7|10027.7|10015.7|10024.9|10012.9|2
1735553190000|2024-12-30 10:06:30|10027.7|10015.7|10025.4|10013.4|10027.7|10015.7|10025.4|10013.4|1
1735553200000|2024-12-30 10:06:40|10025.2|10013.2|10020.9|10008.9|10025.2|10013.2|10015|10003|3
1735553210000|2024-12-30 10:06:50|10018.6|10006.6|10018.4|10006.4|10018.6|10006.6|10018.4|10006.4|0
1735553220000|2024-12-30 10:07:00|10017.7|10005.7|10017.7|10005.7|10017.9|10005.9|10017.7|10005.7|0
1735553230000|2024-12-30 10:07:10|10017.2|10005.2|10017.2|10005.2|10017.2|10005.2|10017.2|10005.2|0
1735553240000|2024-12-30 10:07:20|10017.1|10005.1|10021|10013|10024.3|10013|10013.9|10004.4|7
1735553250000|2024-12-30 10:07:30|10024|10012|10024|10012|10024|10012|10024|10012|0
1735553260000|2024-12-30 10:07:40|10025|10013|10028.3|10016.3|10029.5|10017.5|10023.8|10011.8|4
1735553270000|2024-12-30 10:07:50|10027.8|10015.8|10026.1|10014.1|10027.8|10015.8|10025.3|10013.3|1
1735553280000|2024-12-30 10:08:00|10026.6|10014.6|10027.1|10015.1|10027.1|10015.1|10026.6|10014.6|0
1735553290000|2024-12-30 10:08:10|10026.8|10014.8|10026.8|10014.8|10026.8|10014.8|10026.8|10014.8|0
1735553310000|2024-12-30 10:08:30|10027.1|10015.1|10032.1|10020.1|10032.1|10020.1|10027.1|10015.1|3
1735553320000|2024-12-30 10:08:40|10033.9|10021.9|10035.6|10023.6|10035.6|10023.6|10033.9|10021.9|2
1735553330000|2024-12-30 10:08:50|10038.7|10026.7|10040.7|10028.7|10040.7|10028.7|10038.7|10026.7|2
1735553340000|2024-12-30 10:09:00|10041.2|10029.2|10044.2|10032.2|10044.2|10032.2|10041.2|10029.2|1
1735553360000|2024-12-30 10:09:20|10044.7|10032.7|10031.4|10019.4|10045|10035.7|10029.8|10017.8|5
1735553370000|2024-12-30 10:09:30|10030.9|10018.9|10030.9|10018.9|10030.9|10018.9|10030.9|10018.9|0
1735553380000|2024-12-30 10:09:40|10026.8|10014.8|10027.3|10015.3|10027.3|10015.3|10026.8|10014.8|0
1735553390000|2024-12-30 10:09:50|10028.3|10016.3|10028.3|10016.3|10028.3|10016.3|10028.3|10016.3|0
1735553400000|2024-12-30 10:10:00|10026.8|10014.8|10022.6|10010.6|10026.8|10014.8|10022.6|10010.6|0
1735553410000|2024-12-30 10:10:10|10022.4|10010.4|10023.1|10011.1|10023.4|10011.4|10022.1|10010.1|1
1735553420000|2024-12-30 10:10:20|10023.4|10011.4|10023.6|10011.6|10023.6|10011.6|10023.1|10011.1|1
1735553430000|2024-12-30 10:10:30|10022.1|10014.1|10030.1|10018.1|10030.1|10018.1|10022.1|10012.8|2
1735553440000|2024-12-30 10:10:40|10032.9|10020.9|10032.9|10020.9|10033.2|10021.2|10032.4|10020.4|0
1735553450000|2024-12-30 10:10:50|10034.4|10022.4|10033.1|10021.1|10034.4|10022.4|10033.1|10021.1|3
1735553460000|2024-12-30 10:11:00|10032.9|10020.9|10023.6|10011.6|10033.7|10021.7|10023.6|10011.6|2
1735553470000|2024-12-30 10:11:10|10018.8|10006.8|10018.1|10006.1|10018.8|10006.8|10018.1|10006.1|1
1735553480000|2024-12-30 10:11:20|10033.6|10021.6|10036.1|10024.1|10036.3|10024.3|10033.6|10021.6|1
1735553500000|2024-12-30 10:11:40|10032.9|10020.9|10025|10013|10032.9|10020.9|10023.3|10011.3|6
1735553510000|2024-12-30 10:11:50|10024.5|10012.5|10025|10013|10025.2|10013.2|10024.5|10012.5|0
1735553520000|2024-12-30 10:12:00|10026.7|10014.7|10030.5|10018.5|10030.5|10018.5|10026.5|10014.5|1
1735553530000|2024-12-30 10:12:10|10030.8|10018.8|10031.3|10019.3|10031.3|10019.3|10030.8|10018.8|0
1735553550000|2024-12-30 10:12:30|10031|10019|10031.7|10019.7|10031.7|10019.7|10026.5|10014.5|1
1735553560000|2024-12-30 10:12:40|10031.5|10019.5|10031.5|10019.5|10031.5|10019.5|10031.2|10019.2|0
1735553570000|2024-12-30 10:12:50|10031.2|10019.2|10031.7|10019.7|10031.7|10019.7|10031.2|10019.2|0
1735553580000|2024-12-30 10:13:00|10032.3|10020.3|10032.3|10020.3|10032.3|10020.3|10032.3|10020.3|0
1735553590000|2024-12-30 10:13:10|10031.7|10019.7|10022.2|10010.2|10031.7|10019.7|10022.2|10010.2|0
1735553600000|2024-12-30 10:13:20|10023.2|10011.2|10024.9|10012.9|10025.2|10013.2|10023.2|10011.2|1
1735553610000|2024-12-30 10:13:30|10024.7|10012.7|10020.4|10008.4|10025.7|10013.7|10020.4|10008.4|2
1735553620000|2024-12-30 10:13:40|10019.4|10007.4|10019.4|10007.4|10019.4|10007.4|10019.4|10007.4|0
1735553630000|2024-12-30 10:13:50|10020.8|10008.8|10021.1|10009.1|10021.1|10009.1|10020.8|10008.8|7
1735553640000|2024-12-30 10:14:00|||||||||1
1735553650000|2024-12-30 10:14:10|10021.3|10009.3|10018.6|10006.6|10021.3|10009.3|10018.6|10006.6|5
1735553670000|2024-12-30 10:14:30|10018.9|10006.9|10018.9|10006.9|10018.9|10006.9|10018.9|10006.9|0
1735553690000|2024-12-30 10:14:50|10017.9|10005.9|10025.9|10013.9|10026.2|10014.2|10017.9|10005.9|3
1735553700000|2024-12-30 10:15:00|10025.7|10013.7|10026.6|10014.6|10028.4|10016.4|10025.7|10013.7|0
1735553710000|2024-12-30 10:15:10|10026.9|10014.9|10031.4|10019.4|10031.4|10019.4|10026.9|10014.9|1
1735553740000|2024-12-30 10:15:40|10032.4|10020.4|10032.4|10020.4|10032.4|10020.4|10032.4|10020.4|1
1735553760000|2024-12-30 10:16:00|10035.5|10023.5|10036.3|10024.3|10037|10025|10035.5|10023.5|2
1735553770000|2024-12-30 10:16:10|10036.5|10024.5|10039.5|10027.5|10040|10028|10035.2|10023.2|2
1735553780000|2024-12-30 10:16:20|10040|10028|10040|10028|10040|10028|10040|10028|0
1735553800000|2024-12-30 10:16:40|10041|10029|10041|10029|10041|10029|10041|10029|0
1735553820000|2024-12-30 10:17:00|10028.5|10016.5|10032.8|10020.8|10033|10021|10026.5|10014.5|1
1735553830000|2024-12-30 10:17:10|10032.5|10020.5|10032.3|10020.3|10032.8|10020.8|10032.3|10020.3|0
1735553840000|2024-12-30 10:17:20|10030|10018|10027.1|10015.1|10030|10018|10027.1|10015.1|0
1735553850000|2024-12-30 10:17:30|10026.8|10014.8|10025.5|10013.5|10028.8|10016.8|10025.3|10013.3|0
1735553860000|2024-12-30 10:17:40|10025.3|10013.3|10028.3|10016.3|10028.3|10016.3|10023.5|10011.5|1
1735553880000|2024-12-30 10:18:00|10029.3|10017.3|10030.3|10018.3|10030.3|10018.3|10029.3|10017.3|0
1735553890000|2024-12-30 10:18:10|10030|10018|10030|10018|10030|10018|10030|10018|0
1735553900000|2024-12-30 10:18:20|10031.5|10019.5|10036.3|10024.3|10036.8|10024.8|10031.5|10019.5|3
1735553910000|2024-12-30 10:18:30|10037.1|10025.1|10038.3|10026.3|10038.3|10026.3|10037.1|10025.1|0
1735553920000|2024-12-30 10:18:40|10038.8|10026.8|10038.8|10026.8|10038.8|10026.8|10038.8|10026.8|0
1735553930000|2024-12-30 10:18:50|10038.6|10026.6|10039.6|10027.6|10039.6|10027.6|10038.6|10026.6|0
1735553940000|2024-12-30 10:19:00|10039.8|10027.8|10039.8|10027.8|10039.8|10027.8|10039.8|10027.8|0
1735553970000|2024-12-30 10:19:30|10039.6|10027.6|10039.3|10027.3|10039.6|10027.6|10039.3|10027.3|0
1735553980000|2024-12-30 10:19:40|10038.8|10026.8|10038.1|10026.1|10038.8|10026.8|10038.1|10026.1|1
1735553990000|2024-12-30 10:19:50|10038.6|10026.6|10038.6|10026.6|10039.3|10027.3|10038.6|10026.6|1
1735554000000|2024-12-30 10:20:00|10039.1|10027.1|10038.8|10026.8|10039.3|10027.3|10038.8|10026.8|0
1735554010000|2024-12-30 10:20:10|10039.1|10027.1|10039.6|10027.6|10039.6|10027.6|10039.1|10027.1|0
1735554020000|2024-12-30 10:20:20|10041.6|10029.6|10043.1|10031.1|10043.1|10031.1|10041.4|10029.4|4
1735554030000|2024-12-30 10:20:30|10044.1|10032.1|10043.9|10031.9|10044.1|10032.1|10043.9|10031.9|2
1735554040000|2024-12-30 10:20:40|10041.4|10033.4|10039.1|10027.1|10041.4|10033.4|10039.1|10027.1|2
1735554050000|2024-12-30 10:20:50|10039.4|10027.4|10041.9|10029.9|10041.9|10029.9|10036.1|10027.4|3
1735554060000|2024-12-30 10:21:00|10042.1|10030.1|10045.4|10033.4|10045.4|10033.4|10042.1|10030.1|0
1735554070000|2024-12-30 10:21:10|10044.9|10032.9|10044.9|10032.9|10044.9|10032.9|10044.9|10032.9|0
1735554080000|2024-12-30 10:21:20|10044.7|10032.7|10044.4|10032.4|10044.7|10032.7|10043.9|10031.9|1
1735554090000|2024-12-30 10:21:30|10045.4|10033.4|10050.6|10038.6|10050.8|10041.3|10045.4|10033.4|2
1735554100000|2024-12-30 10:21:40|10050.3|10042.3|10051.8|10039.8|10052.3|10045.3|10050.3|10038.3|2
1735554110000|2024-12-30 10:21:50|10052.4|10040.4|10055.9|10043.9|10056.2|10047.9|10050.6|10040.4|3
1735554120000|2024-12-30 10:22:00|10055.6|10043.6|10054.9|10042.9|10056.2|10044.2|10054.9|10042.9|1
1735554130000|2024-12-30 10:22:10|10054.2|10042.2|10055.9|10043.9|10055.9|10043.9|10054.2|10042.2|1
1735554140000|2024-12-30 10:22:20|10068.8|10056.8|10072.5|10060.5|10073.1|10061.1|10068.8|10056.8|3
1735554150000|2024-12-30 10:22:30|10072|10060|10074.1|10062.1|10078.6|10066.6|10072|10060|2
1735554160000|2024-12-30 10:22:40|10072.1|10064.1|10075.9|10063.9|10075.9|10064.1|10072.1|10062.3|2
1735554170000|2024-12-30 10:22:50|10076.4|10064.4|10071.6|10059.6|10076.9|10064.9|10071.6|10059.6|4
1735554180000|2024-12-30 10:23:00|10071.3|10059.3|10070.8|10058.8|10071.3|10059.3|10069.8|10057.8|2
1735554190000|2024-12-30 10:23:10|10071.6|10059.6|10078.3|10066.3|10078.3|10066.3|10071.6|10059.6|4
1735554200000|2024-12-30 10:23:20|10077.8|10065.8|10078.1|10066.1|10078.1|10066.1|10077.8|10065.8|0
1735554210000|2024-12-30 10:23:30|10075.8|10063.8|10075.8|10063.8|10075.8|10063.8|10075.8|10063.8|0
1735554220000|2024-12-30 10:23:40|10078.6|10066.6|10078.8|10066.8|10079.6|10068.8|10076.8|10066.6|18
1735554230000|2024-12-30 10:23:50|10077.8|10065.8|10078.3|10066.3|10078.3|10066.3|10077.3|10065.3|2
1735554240000|2024-12-30 10:24:00|10077.6|10069.6|10081.6|10069.6|10082.6|10070.6|10077.6|10068.9|1
1735554250000|2024-12-30 10:24:10|10080.8|10068.8|10080.8|10068.8|10080.8|10068.8|10080.8|10068.8|0
1735554260000|2024-12-30 10:24:20|10081.3|10069.3|10081.3|10069.3|10081.3|10069.3|10081.3|10069.3|0
1735554270000|2024-12-30 10:24:30|10081.6|10069.6|10081.3|10069.3|10081.6|10069.6|10081.3|10069.3|1
1735554280000|2024-12-30 10:24:40|10081.8|10069.8|10083.1|10071.1|10083.1|10071.1|10081.8|10069.8|2
1735554290000|2024-12-30 10:24:50|10083.4|10071.4|10104.8|10092.8|10106.3|10094.3|10083.4|10071.4|6
1735554300000|2024-12-30 10:25:00|10105.3|10093.3|10092.5|10080.5|10107.8|10095.8|10090.9|10078.9|3
1735554310000|2024-12-30 10:25:10|10096.7|10084.7|10095.4|10083.4|10096.7|10084.7|10094.7|10082.7|0
1735554320000|2024-12-30 10:25:20|10093.9|10081.9|10092.9|10080.9|10096.9|10084.9|10092.9|10080.9|0
1735554330000|2024-12-30 10:25:30|10093.7|10081.7|10093.9|10081.9|10095.7|10083.7|10079.6|10067.6|9
1735554340000|2024-12-30 10:25:40|10091.1|10079.1|10096.5|10084.5|10097|10085|10088.9|10076.9|6
1735554350000|2024-12-30 10:25:50|10092.2|10084.2|10094.4|10082.4|10095.7|10084.2|10092.2|10082.4|0
1735554360000|2024-12-30 10:26:00|10094.2|10082.2|10084.6|10072.6|10094.2|10082.2|10084.6|10072.6|1
1735554370000|2024-12-30 10:26:10|10085.1|10073.1|10088.4|10076.4|10088.4|10076.4|10084.6|10072.6|0
1735554380000|2024-12-30 10:26:20|10087.8|10075.8|10088.6|10076.6|10090.3|10078.3|10086.3|10074.3|0
1735554390000|2024-12-30 10:26:30|10089.6|10077.6|10091.1|10079.1|10091.1|10079.1|10089.6|10077.6|2
1735554400000|2024-12-30 10:26:40|10088.1|10076.1|10088.8|10076.8|10091.4|10079.4|10085.8|10073.8|6
1735554410000|2024-12-30 10:26:50|10086.3|10074.3|10088.1|10076.1|10088.1|10076.1|10086.3|10074.3|3
1735554420000|2024-12-30 10:27:00|10088.6|10076.6|10093.6|10081.6|10093.6|10081.6|10088.6|10076.6|3
1735554430000|2024-12-30 10:27:10|10096.1|10084.1|10096.6|10084.6|10096.6|10084.6|10096.1|10084.1|0
1735554440000|2024-12-30 10:27:20|10096.3|10088.3|10103.4|10091.4|10103.4|10091.4|10096.3|10088.3|1
1735554450000|2024-12-30 10:27:30|10101.9|10093.9|10120.7|10108.7|10125.5|10113.5|10101.9|10093.7|5
1735554460000|2024-12-30 10:27:40|10121.2|10109.2|10121.7|10109.7|10122|10110|10120.7|10108.7|3
1735554470000|2024-12-30 10:27:50|10116.2|10110.2|10123.5|10111.5|10123.5|10111.5|10116.2|10109.3|1
1735554480000|2024-12-30 10:28:00|10122.8|10114.8|10115.3|10103.3|10123.5|10115.5|10108.4|10096.4|13
1735554490000|2024-12-30 10:28:10|10116|10104|10116|10104|10116|10104|10116|10104|0
1735554510000|2024-12-30 10:28:30|10115.3|10103.3|10116|10104|10116|10104|10114|10102|4
1735554520000|2024-12-30 10:28:40|10115.5|10103.5|10123.8|10111.8|10125|10113|10115.5|10103.5|3
1735554530000|2024-12-30 10:28:50|10123.2|10111.2|10124.8|10112.8|10124.8|10112.8|10122.3|10110.3|2
1735554540000|2024-12-30 10:29:00|10124.3|10112.3|10124|10112|10124.3|10112.3|10124|10112|0
1735554550000|2024-12-30 10:29:10|10125.1|10113.1|10113.7|10101.7|10125.1|10113.1|10113.4|10101.4|3
1735554560000|2024-12-30 10:29:20|10110.4|10098.4|10111.7|10099.7|10115|10103|10107.9|10095.9|0
1735554570000|2024-12-30 10:29:30|10111.2|10099.2|10122.5|10110.5|10122.5|10110.5|10110.9|10098.9|4
1735554580000|2024-12-30 10:29:40|10122.7|10110.7|10123.2|10111.2|10124.2|10112.2|10122.7|10110.7|0
1735554590000|2024-12-30 10:29:50|10125.5|10113.5|10127.3|10115.3|10129.5|10117.5|10125.5|10113.5|3
1735554600000|2024-12-30 10:30:00|10128.5|10116.5|10117.9|10105.9|10129.3|10120|10112.9|10100.9|11
1735554610000|2024-12-30 10:30:10|10115.7|10103.7|10116.2|10104.2|10116.2|10104.2|10115.7|10103.7|0
1735554620000|2024-12-30 10:30:20|10119.7|10107.7|10119.7|10107.7|10119.7|10107.7|10119.7|10107.7|0
1735554630000|2024-12-30 10:30:30|10120.2|10108.2|10125|10113|10125.2|10113.2|10120.2|10108.2|1
1735554640000|2024-12-30 10:30:40|10124.2|10112.2|10127.7|10115.7|10127.7|10115.7|10124.2|10112.2|0
1735554650000|2024-12-30 10:30:50|10128.2|10116.2|10155.8|10143.8|10155.8|10143.8|10128.2|10116.2|4
1735554660000|2024-12-30 10:31:00|10156|10144|10162|10150|10162.5|10150.5|10156|10144|0
1735554670000|2024-12-30 10:31:10|10161.5|10153.5|10164.3|10152.3|10167|10155|10161.5|10152.3|2
1735554680000|2024-12-30 10:31:20|10163|10151|10160.8|10152.8|10163|10152.8|10160.8|10151|0
1735554690000|2024-12-30 10:31:30|10161|10153|10169.8|10157.8|10169.8|10157.8|10160|10152|6
1735554700000|2024-12-30 10:31:40|10167.3|10155.3|10171.3|10165.3|10171.3|10165.3|10167.3|10155.3|4
1735554710000|2024-12-30 10:31:50|10173|10161|10173|10161|10173|10163.8|10171.8|10161|0
1735554720000|2024-12-30 10:32:00|10173.5|10161.5|10168.7|10156.7|10173.7|10166.5|10165.2|10153.2|12
1735554730000|2024-12-30 10:32:10|10167.5|10155.5|10167.2|10155.2|10168.5|10156.5|10165.2|10153.2|2
1735554740000|2024-12-30 10:32:20|10167.4|10155.4|10170.9|10158.9|10170.9|10158.9|10167.4|10155.4|9
1735554750000|2024-12-30 10:32:30|10170.7|10158.7|10169.6|10157.6|10172.6|10160.6|10169.6|10157.6|5
1735554760000|2024-12-30 10:32:40|10170.2|10158.2|10171.9|10159.9|10171.9|10159.9|10170.2|10158.2|0
1735554770000|2024-12-30 10:32:50|10170.6|10158.6|10170.8|10158.8|10170.8|10158.8|10170.6|10158.6|1
1735554780000|2024-12-30 10:33:00|10172.1|10160.1|10172.1|10160.1|10172.1|10160.1|10172.1|10160.1|0
1735554790000|2024-12-30 10:33:10|10172.3|10160.3|10172.3|10160.3|10172.3|10160.3|10172.3|10160.3|0
1735554800000|2024-12-30 10:33:20|10171.8|10159.8|10174.4|10166.4|10176.4|10166.4|10171.1|10159.1|26
1735554810000|2024-12-30 10:33:30|10174.1|10162.4|10193.1|10185.1|10194.8|10185.1|10174.1|10162.1|8
1735554820000|2024-12-30 10:33:40|10193.3|10185.3|10168.7|10156.7|10195|10187.8|10168.7|10156.7|6
1735554830000|2024-12-30 10:33:50|10166.5|10154.5|10164|10152|10166.5|10154.5|10163.7|10151.7|2
1735554840000|2024-12-30 10:34:00|10163.7|10151.7|10152.1|10140.1|10163.7|10151.7|10151.2|10139.2|2
1735554850000|2024-12-30 10:34:10|10154.1|10142.1|10154.7|10142.7|10155.7|10143.7|10152.9|10140.9|1
1735554860000|2024-12-30 10:34:20|10152.7|10140.7|10151.4|10139.4|10152.7|10140.7|10150.1|10138.1|2
1735554870000|2024-12-30 10:34:30|10150.4|10138.4|10138.6|10126.6|10150.4|10138.4|10138.6|10126.6|3
1735554880000|2024-12-30 10:34:40|10145.8|10133.8|10133.8|10121.8|10145.8|10133.8|10133.6|10121.6|2
1735554890000|2024-12-30 10:34:50|10133.3|10121.3|10125.6|10113.6|10133.3|10121.3|10123.3|10111.3|2
1735554900000|2024-12-30 10:35:00|10125.1|10113.1|10120.1|10108.1|10125.3|10113.3|10118.8|10106.8|3
1735554910000|2024-12-30 10:35:10|10122.8|10110.8|10128.3|10116.3|10130.8|10118.8|10122.8|10110.8|4
1735554920000|2024-12-30 10:35:20|10134.5|10122.5|10146.9|10134.9|10146.9|10134.9|10134.3|10122.3|8
1735554930000|2024-12-30 10:35:30|10145.1|10133.1|10145.8|10133.8|10145.8|10133.8|10145.1|10133.1|0
1735554940000|2024-12-30 10:35:40|10144.6|10132.6|10128.8|10116.8|10144.8|10132.8|10128.8|10116.8|1
1735554950000|2024-12-30 10:35:50|10127|10115|10126.5|10114.5|10127|10115|10126.3|10114.3|0
1735554960000|2024-12-30 10:36:00|10126.7|10114.7|10122|10110|10126.7|10114.7|10122|10110|0
1735554970000|2024-12-30 10:36:10|10118.4|10106.4|10110.2|10098.2|10118.4|10106.4|10109.4|10097.4|1
1735554980000|2024-12-30 10:36:20|10109.9|10097.9|10108.9|10096.9|10110.2|10098.2|10108.9|10096.9|0
1735554990000|2024-12-30 10:36:30|10112.7|10100.7|10111.7|10099.7|10112.9|10100.9|10111.1|10099.1|0
1735555000000|2024-12-30 10:36:40|10112.4|10100.4|10114.4|10102.4|10114.9|10102.9|10112.4|10100.4|2
1735555010000|2024-12-30 10:36:50|10114.9|10102.9|10114.9|10102.9|10114.9|10102.9|10114.9|10102.9|0
1735555020000|2024-12-30 10:37:00|10114.1|10102.1|10114.9|10102.9|10114.9|10102.9|10113.6|10101.6|0
1735555030000|2024-12-30 10:37:10|10114.6|10102.6|10111.7|10099.7|10114.6|10102.6|10111.2|10099.2|3
1735555040000|2024-12-30 10:37:20|10110.1|10098.1|10115.1|10103.1|10115.1|10103.1|10109.9|10097.9|0
1735555050000|2024-12-30 10:37:30|10114.6|10102.6|10114.1|10102.1|10115.8|10103.8|10114.1|10102.1|1
1735555060000|2024-12-30 10:37:40|10115.1|10103.1|10108|10096|10117|10105|10105|10093|4
1735555070000|2024-12-30 10:37:50|10108.5|10096.5|10111|10099|10111|10099|10107.5|10095.5|0
1735555080000|2024-12-30 10:38:00|10111.3|10099.3|10112|10100|10112|10100|10111.3|10099.3|0
1735555090000|2024-12-30 10:38:10|10111.3|10099.3|10104|10092|10111.3|10099.3|10102|10090|3
1735555100000|2024-12-30 10:38:20|10103.5|10091.5|10075.5|10063.5|10103.5|10091.5|10075.5|10063.5|13
1735555110000|2024-12-30 10:38:30|10075.2|10063.2|10067.9|10055.9|10075.2|10063.2|10067.4|10055.4|0
1735555120000|2024-12-30 10:38:40|10065|10053|10064.7|10052.7|10066.7|10054.7|10064.7|10052.7|1
1735555130000|2024-12-30 10:38:50|10064.5|10052.5|10065.2|10053.2|10065.2|10053.2|10059.2|10047.2|1
1735555140000|2024-12-30 10:39:00|10065|10053|10063.3|10051.3|10067.8|10055.8|10063.3|10051.3|3
1735555150000|2024-12-30 10:39:10|10064.3|10052.3|10066|10054|10068|10056|10064.3|10052.3|3
1735555160000|2024-12-30 10:39:20|10067.8|10055.8|10062|10050|10067.8|10055.8|10061.5|10049.5|7
1735555170000|2024-12-30 10:39:30|10061.3|10049.3|10054.7|10042.7|10061.3|10049.3|10050.5|10038.5|2
1735555180000|2024-12-30 10:39:40|10054.2|10042.2|10057.5|10045.5|10057.5|10045.5|10039|10027|8
1735555190000|2024-12-30 10:39:50|10057|10045|10049.5|10037.5|10057.3|10045.3|10044.7|10032.7|1
1735555200000|2024-12-30 10:40:00|10049.7|10037.7|10044.3|10032.3|10049.7|10037.7|10043|10031|3
1735555210000|2024-12-30 10:40:10|10044|10032|10059.6|10047.6|10063.9|10051.9|10043.8|10031.8|3
1735555220000|2024-12-30 10:40:20|10061.9|10049.9|10071.3|10059.3|10071.3|10059.3|10059.3|10047.3|1
1735555230000|2024-12-30 10:40:30|10071.8|10059.8|10071.1|10059.1|10071.8|10059.8|10068.1|10056.1|1
1735555240000|2024-12-30 10:40:40|10078.1|10066.1|10086.8|10074.8|10087.6|10075.6|10078.1|10066.1|3
1735555250000|2024-12-30 10:40:50|10088.8|10076.8|10094.8|10082.8|10096.3|10084.3|10088.6|10076.6|0
1735555260000|2024-12-30 10:41:00|10094.3|10082.3|10100.8|10088.8|10100.8|10088.8|10091.3|10079.3|2
1735555270000|2024-12-30 10:41:10|10100.3|10088.3|10100.3|10088.3|10100.3|10088.3|10100.3|10088.3|2
1735555280000|2024-12-30 10:41:20|10099.8|10087.8|10102.3|10090.3|10102.3|10090.3|10099.8|10087.8|0
1735555290000|2024-12-30 10:41:30|10105.4|10093.4|10105.9|10093.9|10105.9|10093.9|10105.4|10093.4|0
1735555300000|2024-12-30 10:41:40|10105.2|10093.2|10119.8|10107.8|10119.8|10107.8|10105.2|10093.2|3
1735555310000|2024-12-30 10:41:50|10120.3|10108.3|10103.1|10091.1|10120.3|10108.3|10103.1|10091.1|2
1735555320000|2024-12-30 10:42:00|10103.3|10091.3|10098.4|10086.4|10103.8|10091.8|10098.4|10086.4|1
1735555330000|2024-12-30 10:42:10|10095.2|10083.2|10150.5|10138.5|10150.5|10138.5|10091.7|10079.7|36
1735555340000|2024-12-30 10:42:20|10150.7|10138.7|10150.2|10138.2|10150.7|10138.7|10150.2|10138.2|1
1735555350000|2024-12-30 10:42:30|10149.7|10137.7|10161.6|10149.6|10163.5|10151.5|10149.7|10137.7|3
1735555360000|2024-12-30 10:42:40|10161.8|10149.8|10158.8|10146.8|10162.1|10150.1|10158.8|10146.8|5
1735555370000|2024-12-30 10:42:50|10159|10147|10159|10147|10159|10147|10159|10147|1
1735555380000|2024-12-30 10:43:00|10159.6|10147.6|10162.3|10150.3|10165.6|10153.6|10159.6|10147.6|4
1735555390000|2024-12-30 10:43:10|10162.1|10150.1|10161.3|10149.3|10162.1|10150.1|10161.3|10149.3|2
1735555400000|2024-12-30 10:43:20|10160.8|10148.8|10162.1|10150.1|10162.1|10150.1|10160.8|10148.8|0
1735555410000|2024-12-30 10:43:30|10162.3|10150.3|10162.6|10150.6|10163.6|10151.6|10162.3|10150.3|1
1735555420000|2024-12-30 10:43:40|10162.8|10150.8|10162.1|10150.1|10163.1|10151.1|10162.1|10150.1|1
1735555430000|2024-12-30 10:43:50|10159.6|10147.6|10160.1|10148.1|10160.3|10148.3|10159.6|10147.6|0
1735555440000|2024-12-30 10:44:00|10158.8|10146.8|10161.3|10149.3|10161.6|10149.6|10158.8|10146.8|1
1735555450000|2024-12-30 10:44:10|10161.1|10149.1|10140.6|10128.6|10161.1|10149.1|10132.5|10120.5|4
1735555460000|2024-12-30 10:44:20|10140.5|10128.5|10140|10128|10140.5|10128.5|10140|10128|0
1735555470000|2024-12-30 10:44:30|10140.5|10128.5|10136.2|10124.2|10140.5|10128.5|10136.2|10124.2|0
1735555480000|2024-12-30 10:44:40|10133.9|10121.9|10129|10117|10133.9|10121.9|10128.5|10116.5|1
1735555490000|2024-12-30 10:44:50|10128|10116|10131.7|10119.7|10131.9|10119.9|10128|10116|0
1735555500000|2024-12-30 10:45:00|10132.4|10120.4|10132.9|10120.9|10136.7|10124.7|10132.4|10120.4|1
1735555510000|2024-12-30 10:45:10|10131.9|10119.9|10128.9|10116.9|10132.2|10120.2|10128.9|10116.9|3
1735555520000|2024-12-30 10:45:20|10136|10124|10138.4|10126.4|10139|10127|10135.5|10123.5|1
1735555530000|2024-12-30 10:45:30|10139.7|10127.7|10147.2|10135.2|10147.9|10135.9|10139.7|10127.7|0
1735555540000|2024-12-30 10:45:40|10148.2|10136.2|10161.3|10149.3|10161.3|10149.3|10145.4|10133.4|10
1735555550000|2024-12-30 10:45:50|10160|10148|10161.3|10149.3|10161.3|10149.3|10160|10148|3
1735555560000|2024-12-30 10:46:00|10160.8|10148.8|10154.2|10142.2|10160.8|10148.8|10154|10142|0
1735555570000|2024-12-30 10:46:10|10153.5|10141.5|10156|10144|10156|10144|10139.7|10127.7|9
1735555580000|2024-12-30 10:46:20|10155.7|10143.7|10156.5|10144.5|10156.5|10144.5|10155.5|10143.5|0
1735555600000|2024-12-30 10:46:40|10158|10146|10158|10146|10158|10146|10158|10146|1
1735555620000|2024-12-30 10:47:00|10162.9|10150.9|10163.6|10151.6|10163.6|10151.6|10162.9|10150.9|6
1735555630000|2024-12-30 10:47:10|10164.1|10152.1|10163.1|10151.1|10164.1|10152.1|10162.6|10150.6|3
1735555640000|2024-12-30 10:47:20|10162.6|10150.6|10161.9|10149.9|10162.6|10150.6|10161.9|10149.9|1
1735555650000|2024-12-30 10:47:30|10162.1|10150.1|10160.7|10148.7|10162.6|10150.6|10160.1|10148.1|1
1735555660000|2024-12-30 10:47:40|10160.1|10148.1|10153.1|10141.1|10160.4|10149.1|10152.3|10140.3|2
1735555670000|2024-12-30 10:47:50|10152.3|10140.3|10153.8|10141.8|10153.8|10141.8|10152.1|10140.1|0
1735555680000|2024-12-30 10:48:00|10154.1|10142.1|10134.5|10122.5|10154.1|10142.1|10134.5|10122.5|3
1735555690000|2024-12-30 10:48:10|10129.4|10117.4|10136|10124|10136|10124|10128.2|10116.2|4
1735555700000|2024-12-30 10:48:20|10134.7|10122.7|10134.2|10122.2|10134.7|10122.7|10134|10122|0
1735555710000|2024-12-30 10:48:30|10135.8|10123.8|10139.2|10127.2|10139.2|10127.2|10135.8|10123.8|0
1735555720000|2024-12-30 10:48:40|10149.8|10137.8|10150.5|10138.5|10150.8|10138.8|10149.5|10137.5|2
1735555740000|2024-12-30 10:49:00|10149.3|10137.3|10149.3|10137.3|10149.3|10137.3|10149.3|10137.3|0
1735555750000|2024-12-30 10:49:10|10144.3|10132.3|10146.2|10134.2|10146.2|10134.2|10138.4|10126.4|6
1735555760000|2024-12-30 10:49:20|10145.7|10133.7|10147.5|10135.5|10148.5|10136.5|10143.2|10131.2|0
1735555770000|2024-12-30 10:49:30|10144.5|10132.5|10141.2|10129.2|10144.5|10132.5|10141.2|10129.2|2
1735555780000|2024-12-30 10:49:40|10140.6|10128.6|10135.4|10123.4|10143.2|10131.2|10135.4|10123.4|1
1735555790000|2024-12-30 10:49:50|10135.7|10123.7|10134.9|10122.9|10135.7|10123.7|10134.4|10122.4|0
1735555800000|2024-12-30 10:50:00|10134.4|10122.4|10138.4|10126.4|10139.1|10127.1|10134.4|10122.4|0
1735555810000|2024-12-30 10:50:10|10141.1|10129.1|10142.1|10130.1|10142.6|10130.6|10140.9|10128.9|0
1735555820000|2024-12-30 10:50:20|10143.2|10131.2|10142.7|10130.7|10143.2|10131.2|10142.7|10130.7|0
1735555830000|2024-12-30 10:50:30|10142.9|10130.9|10144.2|10132.2|10144.2|10132.2|10142.9|10130.9|0
1735555840000|2024-12-30 10:50:40|10143.9|10131.9|10143.2|10131.2|10144.4|10132.4|10141.6|10129.6|1
1735555850000|2024-12-30 10:50:50|10143.7|10131.7|10144.7|10132.7|10144.7|10132.7|10143.7|10131.7|0
1735555860000|2024-12-30 10:51:00|10144.9|10132.9|10144.9|10132.9|10144.9|10132.9|10144.9|10132.9|0
1735555870000|2024-12-30 10:51:10|10145.4|10133.4|10145.4|10133.4|10145.4|10133.4|10145.4|10133.4|0
1735555880000|2024-12-30 10:51:20|10145.9|10133.9|10148.2|10136.2|10148.2|10136.2|10145.9|10133.9|0
1735555890000|2024-12-30 10:51:30|10148.9|10136.9|10152.7|10140.7|10153|10141|10148.9|10136.9|1
1735555900000|2024-12-30 10:51:40|||||||||1
1735555910000|2024-12-30 10:51:50|10153.7|10141.7|10159.6|10147.6|10159.6|10147.6|10153.7|10141.7|1
1735555920000|2024-12-30 10:52:00|10159.9|10147.9|10159.6|10147.6|10160.1|10148.1|10158.9|10146.9|0
1735555930000|2024-12-30 10:52:10|10160.9|10148.9|10160.9|10148.9|10160.9|10148.9|10160.9|10148.9|0
1735555940000|2024-12-30 10:52:20|10160.4|10148.4|10147.8|10135.8|10160.6|10148.6|10147.6|10135.6|26
1735555950000|2024-12-30 10:52:30|10146.3|10134.3|10144.1|10132.1|10146.3|10134.3|10143.3|10131.3|0
1735555960000|2024-12-30 10:52:40|10146.4|10134.4|10148.8|10136.8|10148.8|10136.8|10146.4|10134.4|1
1735555980000|2024-12-30 10:53:00|10151.2|10139.2|10156.9|10144.9|10157.4|10145.4|10151.2|10139.2|1
1735555990000|2024-12-30 10:53:10|10157.6|10145.6|10157.6|10145.6|10157.6|10145.6|10157.6|10145.6|0
1735556020000|2024-12-30 10:53:40|10156.9|10144.9|10158.4|10146.4|10159.1|10147.1|10156.9|10144.9|1
1735556030000|2024-12-30 10:53:50|10157.8|10145.8|10157.4|10145.4|10158.1|10146.1|10156.6|10144.6|0
1735556040000|2024-12-30 10:54:00|10157.6|10145.6|10153.3|10141.3|10157.6|10145.6|10153.3|10141.3|0
1735556050000|2024-12-30 10:54:10|10154.1|10142.1|10155.3|10143.3|10155.3|10143.3|10154.1|10142.1|0
1735556070000|2024-12-30 10:54:30|10155.1|10143.1|10152.8|10140.8|10155.1|10143.1|10152.8|10140.8|0
1735556080000|2024-12-30 10:54:40|10152.3|10140.3|10152.3|10140.3|10152.3|10140.3|10152.3|10140.3|1
1735556090000|2024-12-30 10:54:50|10152.1|10140.1|10140.7|10128.7|10152.1|10140.1|10138.2|10126.2|5
1735556100000|2024-12-30 10:55:00|10141|10129|10140|10128|10143.5|10131.5|10140|10128|3
1735556110000|2024-12-30 10:55:10|10140.3|10128.3|10140.5|10128.5|10140.5|10128.5|10140.3|10128.3|0
1735556120000|2024-12-30 10:55:20|10140.8|10128.8|10141.5|10129.5|10141.5|10129.5|10139.5|10127.5|0
1735556130000|2024-12-30 10:55:30|10141.7|10129.7|10112.1|10100.1|10142.7|10130.7|10112.1|10100.1|1
1735556140000|2024-12-30 10:55:40|10113.9|10101.9|10113.1|10101.1|10113.9|10101.9|10103.8|10091.8|9
1735556150000|2024-12-30 10:55:50|10116.3|10104.3|10119.8|10107.8|10119.8|10107.8|10116.3|10104.3|0
1735556160000|2024-12-30 10:56:00|10113.8|10101.8|10086.5|10074.5|10113.8|10101.8|10086.5|10074.5|4
1735556170000|2024-12-30 10:56:10|10089.3|10077.3|10079.1|10067.1|10114.6|10102.6|10068.9|10056.9|6
1735556180000|2024-12-30 10:56:20|10079.4|10067.4|10081.4|10069.4|10081.4|10069.4|10079.4|10067.4|0
1735556190000|2024-12-30 10:56:30|10082.1|10070.1|10076.6|10064.6|10084.1|10072.1|10074|10062|2
1735556200000|2024-12-30 10:56:40|10078.3|10066.3|10099.4|10087.4|10099.4|10087.4|10078.3|10066.3|0
1735556210000|2024-12-30 10:56:50|10098.1|10086.1|10100.2|10088.2|10100.2|10088.2|10097.9|10085.9|1
1735556220000|2024-12-30 10:57:00|10099.9|10087.9|10116.4|10104.4|10117|10105|10099.9|10087.9|0
1735556230000|2024-12-30 10:57:10|10116.7|10104.7|10117.6|10105.6|10117.6|10105.6|10116.7|10104.7|0
1735556240000|2024-12-30 10:57:20|10114|10102|10119.4|10107.4|10119.4|10107.4|10114|10102|0
1735556250000|2024-12-30 10:57:30|10118.4|10106.4|10119.4|10107.4|10119.4|10107.4|10118.4|10106.4|0
1735556260000|2024-12-30 10:57:40|10119.9|10107.9|10119.9|10107.9|10119.9|10107.9|10119.9|10107.9|0
1735556270000|2024-12-30 10:57:50|10120.7|10108.7|10120.7|10108.7|10120.7|10108.7|10120.7|10108.7|0
1735556280000|2024-12-30 10:58:00|10122.4|10110.4|10123.1|10111.1|10123.1|10111.1|10122.4|10110.4|0
1735556290000|2024-12-30 10:58:10|10124.6|10112.6|10124.6|10112.6|10124.6|10112.6|10124.6|10112.6|0
1735556350000|2024-12-30 10:59:10|10126.4|10114.4|10126.9|10114.9|10126.9|10114.9|10126.4|10114.4|0
1735556360000|2024-12-30 10:59:20|10127.9|10115.9|10125.7|10113.7|10127.9|10115.9|10125.7|10113.7|0
1735556370000|2024-12-30 10:59:30|10127.7|10115.7|10127.7|10115.7|10127.7|10115.7|10127.7|10115.7|0
1735556400000|2024-12-30 11:00:00|10127.4|10115.4|10127.7|10115.7|10127.7|10115.7|10126.9|10114.9|0
1735556410000|2024-12-30 11:00:10|10127.9|10115.9|10131.7|10119.7|10132.4|10120.4|10127.9|10115.9|3
1735556420000|2024-12-30 11:00:20|10131.2|10119.2|10131.2|10119.2|10131.2|10119.2|10131.2|10119.2|0
1735556430000|2024-12-30 11:00:30|10133.4|10121.4|10133.4|10121.4|10133.4|10121.4|10133.4|10121.4|1
1735556440000|2024-12-30 11:00:40|10132.9|10120.9|10132.4|10120.4|10132.9|10120.9|10132.4|10120.4|0
1735556450000|2024-12-30 11:00:50|10132.2|10120.2|10131.7|10119.7|10132.2|10120.2|10131.7|10119.7|0
1735556460000|2024-12-30 11:01:00|10133.2|10121.2|10134.5|10122.5|10134.5|10122.5|10133.2|10121.2|2
1735556470000|2024-12-30 11:01:10|10135|10123|10134.7|10122.7|10135.4|10123.4|10133.4|10121.4|1
1735556480000|2024-12-30 11:01:20|10134.4|10122.4|10134.7|10122.7|10134.7|10122.7|10134.4|10122.4|0
1735556490000|2024-12-30 11:01:30|10134.2|10122.2|10131.7|10119.7|10134.2|10122.2|10131.7|10119.7|4
1735556500000|2024-12-30 11:01:40|10132|10120|10138.3|10126.3|10138.7|10126.7|10132|10120|3
1735556510000|2024-12-30 11:01:50|10137.8|10125.8|10137.5|10125.5|10138|10126|10137.5|10125.5|0
1735556520000|2024-12-30 11:02:00|10138|10126|10139|10127|10139|10127|10138|10126|0
1735556530000|2024-12-30 11:02:10|10140.8|10128.8|10139.1|10127.1|10141.5|10129.5|10138.5|10126.5|1
1735556540000|2024-12-30 11:02:20|10139.8|10127.8|10138.8|10126.8|10140.6|10128.6|10138.8|10126.8|1
1735556550000|2024-12-30 11:02:30|10139|10127|10138.3|10126.3|10139|10127|10138.3|10126.3|0
1735556560000|2024-12-30 11:02:40|10137.8|10125.8|10143.9|10131.9|10144.1|10132.1|10137.8|10125.8|1
1735556570000|2024-12-30 11:02:50|10144.4|10132.4|10155.4|10143.4|10156.6|10144.6|10144.4|10132.4|2
1735556580000|2024-12-30 11:03:00|10157.2|10145.2|10157.2|10145.2|10157.2|10145.2|10157.2|10145.2|0
1735556590000|2024-12-30 11:03:10|10152.4|10140.4|10145.3|10133.3|10152.4|10140.4|10139.6|10127.6|2
1735556600000|2024-12-30 11:03:20|10148.8|10136.8|10128.5|10116.5|10148.8|10136.8|10128.5|10116.5|2
1735556610000|2024-12-30 11:03:30|10129.5|10117.5|10129.5|10117.5|10130.2|10118.2|10123.7|10111.7|3
1735556620000|2024-12-30 11:03:40|10129|10117|10131.2|10119.2|10131.2|10119.2|10129|10117|1
1735556630000|2024-12-30 11:03:50|10132.2|10120.2|10132.9|10120.9|10132.9|10120.9|10132.2|10120.2|0
1735556640000|2024-12-30 11:04:00|10139.3|10127.3|10128.7|10116.7|10141.8|10129.8|10128.7|10116.7|3
1735556650000|2024-12-30 11:04:10|10127.5|10115.5|10138.2|10126.2|10138.2|10126.2|10127.5|10115.5|0
1735556660000|2024-12-30 11:04:20|10138.7|10126.7|10138.7|10126.7|10138.7|10126.7|10138.7|10126.7|0
1735556670000|2024-12-30 11:04:30|10139.8|10127.8|10140.3|10128.3|10140.3|10128.3|10139.8|10127.8|0
1735556680000|2024-12-30 11:04:40|10144|10132|10144.5|10132.5|10144.5|10132.5|10144|10132|0
1735556690000|2024-12-30 11:04:50|10144.8|10132.8|10149.6|10137.6|10149.6|10137.6|10144.8|10132.8|0
1735556700000|2024-12-30 11:05:00|10150.1|10138.1|10154.4|10142.4|10154.8|10142.8|10150.1|10138.1|2
1735556710000|2024-12-30 11:05:10|10154.6|10142.6|10142|10130|10155.1|10143.1|10142|10130|2
1735556720000|2024-12-30 11:05:20|10141.7|10129.7|10144.5|10132.5|10145.5|10133.5|10141.7|10129.7|2
1735556730000|2024-12-30 11:05:30|10146|10134|10148|10136|10148|10136|10146|10134|0
1735556750000|2024-12-30 11:05:50|10146|10134|10145.2|10133.2|10146.5|10134.5|10145|10133|0
1735556760000|2024-12-30 11:06:00|10144.5|10132.5|10140.7|10128.7|10145.7|10133.7|10140.7|10128.7|3
1735556770000|2024-12-30 11:06:10|10139.7|10127.7|10136.7|10124.7|10139.7|10127.7|10136|10124|0
1735556780000|2024-12-30 11:06:20|10135.5|10123.5|10134.2|10122.2|10135.5|10123.5|10134.2|10122.2|0
1735556800000|2024-12-30 11:06:40|10137.5|10125.5|10137.7|10125.7|10138.4|10126.4|10136|10124|0
1735556810000|2024-12-30 11:06:50|10137.2|10125.2|10142.1|10130.1|10142.9|10130.9|10131.9|10119.9|2
1735556820000|2024-12-30 11:07:00|10142.4|10130.4|10140.6|10128.6|10142.9|10130.9|10140.1|10128.1|0
1735556830000|2024-12-30 11:07:10|10141.1|10129.1|10141.4|10129.4|10141.4|10129.4|10141.1|10129.1|0
1735556840000|2024-12-30 11:07:20|10142.4|10130.4|10142.4|10130.4|10142.4|10130.4|10142.4|10130.4|0
1735556850000|2024-12-30 11:07:30|10143.6|10131.6|10142.9|10130.9|10143.9|10131.9|10142.9|10130.9|1
1735556860000|2024-12-30 11:07:40|10142.2|10130.2|10141.7|10129.7|10142.2|10130.2|10141.7|10129.7|0
1735556890000|2024-12-30 11:08:10|10141.4|10129.4|10141.7|10129.7|10141.7|10129.7|10141.4|10129.4|0
1735556900000|2024-12-30 11:08:20|10142.2|10130.2|10102.9|10090.9|10142.2|10130.2|10102.9|10090.9|7
1735556910000|2024-12-30 11:08:30|10102.4|10090.4|10124.2|10112.2|10124.4|10112.4|10101.9|10089.9|4
1735556920000|2024-12-30 11:08:40|10121.2|10109.2|10118.7|10106.7|10121.2|10109.2|10118.4|10106.4|1
1735556930000|2024-12-30 11:08:50|10118.9|10106.9|10117.6|10105.6|10118.9|10106.9|10117.6|10105.6|1
1735556940000|2024-12-30 11:09:00|10106.9|10094.9|10107.4|10095.4|10108.6|10096.6|10106.9|10094.9|0
1735556950000|2024-12-30 11:09:10|10106.6|10094.6|10101.6|10089.6|10106.6|10094.6|10101.6|10089.6|1
1735556970000|2024-12-30 11:09:30|10105.2|10093.2|10106.1|10094.1|10110.9|10098.9|10104.9|10092.9|14
1735556980000|2024-12-30 11:09:40|10107.2|10095.2|10107.7|10095.7|10107.7|10095.7|10107.2|10095.2|0
1735557000000|2024-12-30 11:10:00|10108.4|10096.4|10127.2|10115.2|10127.2|10115.2|10108.4|10096.4|1
1735557010000|2024-12-30 11:10:10|10126.7|10114.7|10118.9|10106.9|10128.9|10116.9|10118.9|10106.9|1
1735557020000|2024-12-30 11:10:20|10119.4|10107.4|10121.2|10109.2|10121.4|10109.4|10119.4|10107.4|0
1735557030000|2024-12-30 11:10:30|10120.2|10108.2|10125.7|10113.7|10125.7|10113.7|10118.9|10106.9|0
1735557040000|2024-12-30 11:10:40|10125.4|10113.4|10124.9|10112.9|10125.4|10113.4|10124.9|10112.9|0
1735557050000|2024-12-30 11:10:50|10126.7|10114.7|10134.9|10122.9|10134.9|10122.9|10126.7|10114.7|0
1735557070000|2024-12-30 11:11:10|10142.9|10130.9|10143.4|10131.4|10144.1|10132.1|10142.9|10130.9|3
1735557090000|2024-12-30 11:11:30|10142.9|10130.9|10137.1|10125.1|10145.6|10133.6|10136.1|10124.1|1
1735557100000|2024-12-30 11:11:40|10135.8|10123.8|10136.8|10124.8|10137.1|10125.1|10134.8|10122.8|1
1735557110000|2024-12-30 11:11:50|10138.3|10126.3|10138|10126|10139.8|10127.8|10138|10126|0
1735557120000|2024-12-30 11:12:00|10138.3|10126.3|10138.3|10126.3|10138.3|10126.3|10138.3|10126.3|0
1735557130000|2024-12-30 11:12:10|10137.5|10125.5|10137.5|10125.5|10137.5|10125.5|10137.5|10125.5|0
1735557140000|2024-12-30 11:12:20|10138.5|10126.5|10134.8|10122.8|10138.8|10126.8|10134.8|10122.8|2
1735557150000|2024-12-30 11:12:30|10129.3|10117.3|10130.3|10118.3|10133|10121|10126.7|10114.7|1
1735557170000|2024-12-30 11:12:50|10130.5|10118.5|10129.3|10117.3|10130.5|10118.5|10129.3|10117.3|0
1735557180000|2024-12-30 11:13:00|10127.8|10115.8|10134.3|10122.3|10134.3|10122.3|10127.8|10115.8|0
1735557190000|2024-12-30 11:13:10|10135|10123|10135|10123|10135|10123|10135|10123|0
1735557210000|2024-12-30 11:13:30|10135.5|10123.5|10136|10124|10136|10124|10135.5|10123.5|0
1735557220000|2024-12-30 11:13:40|10129.5|10117.5|10128.7|10116.7|10129.5|10117.5|10128.7|10116.7|0
1735557230000|2024-12-30 11:13:50|10129.2|10117.2|10129.3|10117.3|10132.8|10120.8|10129.2|10117.2|1
1735557240000|2024-12-30 11:14:00|10127.7|10115.7|10120.5|10108.5|10127.7|10115.7|10120.5|10108.5|1
1735557250000|2024-12-30 11:14:10|10122.5|10110.5|10123.5|10111.5|10123.5|10111.5|10122.5|10110.5|0
1735557260000|2024-12-30 11:14:20|10124|10112|10123.7|10111.7|10124|10112|10123.7|10111.7|0
1735557270000|2024-12-30 11:14:30|10122.2|10110.2|10123.7|10111.7|10123.7|10111.7|10122.2|10110.2|3
1735557280000|2024-12-30 11:14:40|10123.5|10111.5|10123.5|10111.5|10123.5|10111.5|10123.5|10111.5|0
1735557290000|2024-12-30 11:14:50|10124.2|10112.2|10122.5|10110.5|10124.5|10112.5|10122.5|10110.5|0
1735557300000|2024-12-30 11:15:00|10123|10111|10124|10112|10124.2|10112.2|10123|10111|0
1735557310000|2024-12-30 11:15:10|10117.7|10105.7|10115.5|10103.5|10117.7|10105.7|10115.5|10103.5|1
1735557330000|2024-12-30 11:15:30|10115.7|10103.7|10118.7|10106.7|10118.7|10106.7|10115.7|10103.7|0
1735557340000|2024-12-30 11:15:40|10118.2|10106.2|10117.7|10105.7|10118.2|10106.2|10117.2|10105.2|0
1735557350000|2024-12-30 11:15:50|10117.4|10105.4|10110.9|10098.9|10117.4|10105.4|10110.9|10098.9|1
1735557360000|2024-12-30 11:16:00|10110.7|10098.7|10109.9|10097.9|10110.7|10098.7|10109.9|10097.9|0
1735557370000|2024-12-30 11:16:10|10109.7|10097.7|10112.4|10100.4|10112.4|10100.4|10108|10096|4
1735557380000|2024-12-30 11:16:20|10110.9|10098.9|10111.2|10099.2|10111.4|10099.4|10110.5|10098.5|0
1735557390000|2024-12-30 11:16:30|10111.7|10099.7|10106.2|10094.2|10112|10100|10103.5|10093.5|9
1735557400000|2024-12-30 11:16:40|10105.2|10093.2|10106.5|10094.5|10115|10103.8|10104.2|10093.2|5
1735557420000|2024-12-30 11:17:00|10107.5|10095.5|10108.5|10096.5|10109|10097|10107.5|10095.5|0
1735557430000|2024-12-30 11:17:10|10109.5|10097.5|10109|10097|10110.5|10098.5|10108.7|10096.7|0
1735557440000|2024-12-30 11:17:20|10110.3|10098.3|10110.3|10098.3|10110.3|10098.3|10110.3|10098.3|0
1735557450000|2024-12-30 11:17:30|10110.5|10098.5|10108|10096|10110.5|10098.5|10107|10095|3
1735557460000|2024-12-30 11:17:40|10107.8|10095.8|10107.3|10095.3|10107.8|10095.8|10107.3|10095.3|0
1735557480000|2024-12-30 11:18:00|10106.8|10094.8|10106.8|10094.8|10106.8|10094.8|10106.8|10094.8|0
1735557490000|2024-12-30 11:18:10|10102.1|10090.1|10103|10091|10105|10093|10097|10089.6|12
1735557500000|2024-12-30 11:18:20|10103.8|10091.8|10106.1|10094.1|10109.6|10097.6|10094.1|10086.4|9
1735557510000|2024-12-30 11:18:30|10106.6|10094.6|10103.3|10091.3|10107.1|10095.1|10097.8|10089.8|2
1735557520000|2024-12-30 11:18:40|10102.8|10090.8|10111.7|10099.7|10111.7|10099.7|10099.2|10089.8|25
1735557530000|2024-12-30 11:18:50|10112.2|10100.2|10110.2|10098.2|10112.2|10100.2|10110.2|10098.2|0
1735557540000|2024-12-30 11:19:00|10111|10099|10105.2|10093.2|10112.2|10100.2|10105.2|10093.2|2
1735557550000|2024-12-30 11:19:10|10105|10093|10104.7|10092.7|10105|10093|10104.7|10092.7|0
1735557560000|2024-12-30 11:19:20|10102.5|10094.5|10102.5|10094.5|10102.5|10094.5|10102.5|10094.5|1
1735557590000|2024-12-30 11:19:50|10101.2|10093.2|10100.2|10094.2|10101.2|10094.2|10100.2|10093.2|0
1735557600000|2024-12-30 11:20:00|10100.5|10094.5|10114.7|10106.7|10117|10106.7|10100.5|10093.5|13
1735557610000|2024-12-30 11:20:10|10114.2|10106.2|10115|10103|10118|10106.2|10114|10103|1
1735557620000|2024-12-30 11:20:20|10115.2|10103.2|10115.7|10103.7|10115.7|10103.7|10115.2|10103.2|0
1735557640000|2024-12-30 11:20:40|10116.2|10104.2|10115|10103|10116.2|10104.2|10115|10103|0
1735557650000|2024-12-30 11:20:50|10114.7|10102.7|10109|10097|10114.7|10102.7|10109|10097|0
1735557660000|2024-12-30 11:21:00|10110|10098|10117.7|10105.7|10118|10106|10109|10098|3
1735557670000|2024-12-30 11:21:10|10119.2|10107.2|10109.7|10103.7|10119.2|10107.2|10109.7|10102|1
1735557680000|2024-12-30 11:21:20|10107.2|10101.2|10113.7|10101.7|10114.7|10102.7|10107.2|10096.5|5
1735557690000|2024-12-30 11:21:30|10112.2|10100.2|10115.2|10103.2|10115.2|10103.2|10112.2|10100.2|0
1735557700000|2024-12-30 11:21:40|10116.2|10104.2|10110.2|10098.2|10116.5|10104.5|10106.7|10094.7|3
1735557710000|2024-12-30 11:21:50|10109.8|10097.8|10107|10095|10110.3|10098.3|10105.7|10093.7|0
1735557720000|2024-12-30 11:22:00|10108|10096|10109|10097|10109|10097|10108|10096|0
1735557730000|2024-12-30 11:22:10|10111.7|10099.7|10118.8|10106.8|10118.8|10106.8|10111.7|10099.7|2
1735557740000|2024-12-30 11:22:20|10115.5|10103.5|10117.7|10105.7|10118|10106|10115.5|10103.5|0
1735557750000|2024-12-30 11:22:30|10117.5|10105.5|10116.2|10104.2|10117.5|10105.5|10116.2|10104.2|0
1735557760000|2024-12-30 11:22:40|10117.2|10105.2|10117.2|10105.2|10117.2|10105.2|10117.2|10105.2|0
1735557770000|2024-12-30 11:22:50|10116.7|10104.7|10116.7|10104.7|10116.7|10104.7|10116.7|10104.7|0
1735557780000|2024-12-30 11:23:00|10117.5|10105.5|10116.2|10104.2|10117.5|10105.5|10116.2|10104.2|0
1735557790000|2024-12-30 11:23:10|10116.7|10104.7|10116.2|10104.2|10116.7|10104.7|10116.2|10104.2|0
1735557800000|2024-12-30 11:23:20|10116.7|10104.7|10073.6|10061.6|10117|10105|10073.6|10061.6|20
1735557810000|2024-12-30 11:23:30|10073.4|10061.4|10077.8|10065.8|10084.1|10072.1|10071.8|10059.8|3
1735557820000|2024-12-30 11:23:40|10074.3|10062.3|10071.5|10059.5|10074.3|10062.3|10070.3|10058.3|1
1735557830000|2024-12-30 11:23:50|10071.3|10059.3|10070.6|10058.6|10073.6|10061.6|10070.1|10058.1|0
1735557840000|2024-12-30 11:24:00|10071.6|10059.6|10070.6|10058.6|10071.6|10059.6|10068|10056|2
1735557850000|2024-12-30 11:24:10|10070.3|10058.3|10066.6|10054.6|10070.3|10058.3|10065.6|10053.6|1
1735557860000|2024-12-30 11:24:20|10066.9|10054.9|10060.8|10048.8|10066.9|10054.9|10060.8|10048.8|0
1735557870000|2024-12-30 11:24:30|10061.6|10049.6|10061.8|10049.8|10062.1|10050.1|10061.1|10049.1|0
1735557880000|2024-12-30 11:24:40|10061.6|10049.6|10051|10039|10061.6|10049.6|10050|10038|5
1735557890000|2024-12-30 11:24:50|10050.8|10038.8|10051.5|10039.5|10057.8|10045.8|10049.7|10037.7|5
1735557900000|2024-12-30 11:25:00|10051.3|10039.3|10037.5|10025.5|10052|10040|10037.5|10025.5|1
1735557910000|2024-12-30 11:25:10|10037|10025|10035.2|10023.2|10040|10028|10035.2|10023.2|3
1735557920000|2024-12-30 11:25:20|10035.9|10023.9|10034.4|10022.4|10035.9|10023.9|10033.7|10021.7|0
1735557930000|2024-12-30 11:25:30|10033|10021|10033.7|10021.7|10033.7|10021.7|10032|10020|1
1735557940000|2024-12-30 11:25:40|10033.9|10021.9|10032.1|10020.1|10038.2|10026.2|10032.1|10020.1|1
1735557950000|2024-12-30 11:25:50|10032.9|10020.9|10029.6|10017.6|10032.9|10020.9|10024.9|10012.9|6
1735557960000|2024-12-30 11:26:00|10028.4|10016.4|10041.4|10029.4|10043.4|10031.4|10028.4|10016.4|3
1735557970000|2024-12-30 11:26:10|10042.1|10030.1|10044.2|10032.2|10044.2|10032.2|10042.1|10030.1|1
1735557980000|2024-12-30 11:26:20|10034.5|10022.5|10035.2|10023.2|10035.2|10023.2|10034.2|10022.2|0
1735557990000|2024-12-30 11:26:30|10032.4|10020.4|10030.6|10018.6|10032.4|10020.4|10029.9|10017.9|1
1735558000000|2024-12-30 11:26:40|10030.9|10018.9|10061.1|10049.1|10061.6|10049.6|10030.6|10018.6|8
1735558010000|2024-12-30 11:26:50|10060.5|10048.5|10064.6|10052.6|10064.6|10052.6|10060.5|10048.5|0
1735558020000|2024-12-30 11:27:00|10061.6|10049.6|10058.4|10046.4|10062.3|10050.3|10058.4|10046.4|1
1735558030000|2024-12-30 11:27:10|10053.8|10041.8|10052.3|10040.3|10053.8|10041.8|10052.3|10040.3|1
1735558040000|2024-12-30 11:27:20|10052.1|10040.1|10044|10032|10052.1|10040.1|10043.7|10031.7|1
1735558050000|2024-12-30 11:27:30|10037.3|10025.3|10031.4|10019.4|10037.3|10025.3|10031.4|10019.4|1
1735558060000|2024-12-30 11:27:40|10031.2|10019.2|10029.9|10017.9|10031.2|10019.2|10027.7|10015.7|2
1735558070000|2024-12-30 11:27:50|10030.2|10018.2|10051.6|10039.6|10051.6|10039.6|10030.2|10018.2|3
1735558080000|2024-12-30 11:28:00|10050.8|10038.8|10049.6|10037.6|10050.8|10038.8|10046.3|10034.3|1
1735558090000|2024-12-30 11:28:10|10050.6|10038.6|10046.3|10034.3|10050.6|10038.6|10046.3|10034.3|0
1735558100000|2024-12-30 11:28:20|10043.3|10031.3|10039.4|10027.4|10043.5|10031.5|10039.4|10027.4|0
1735558110000|2024-12-30 11:28:30|10038.7|10026.7|10040|10028|10040|10028|10038.7|10026.7|0
1735558120000|2024-12-30 11:28:40|10039.5|10027.5|10046|10034|10046|10034|10039|10027|4
1735558130000|2024-12-30 11:28:50|10040.2|10028.2|10052|10040|10052|10040|10039.9|10027.9|2
1735558140000|2024-12-30 11:29:00|10053.5|10041.5|10047.7|10035.7|10053.5|10041.5|10046.7|10034.7|0
1735558150000|2024-12-30 11:29:10|10041.7|10029.7|10051.7|10039.7|10051.7|10039.7|10041.7|10029.7|1
1735558160000|2024-12-30 11:29:20|10051.2|10039.2|10060.4|10048.4|10060.4|10048.4|10051.2|10039.2|0
1735558170000|2024-12-30 11:29:30|10060.9|10048.9|10062.7|10050.7|10062.7|10050.7|10060.9|10048.9|0
1735558180000|2024-12-30 11:29:40|10061.7|10049.7|10061.4|10049.4|10061.7|10049.7|10061.2|10049.2|0
1735558190000|2024-12-30 11:29:50|10060.1|10048.1|10061.9|10049.9|10061.9|10049.9|10060.1|10048.1|0
1735558210000|2024-12-30 11:30:10|10062.4|10050.4|10062.2|10050.2|10062.9|10050.9|10062.2|10050.2|0
1735558230000|2024-12-30 11:30:30|10062.4|10050.4|10062.4|10050.4|10062.4|10050.4|10062.4|10050.4|1
1735558240000|2024-12-30 11:30:40|10074|10062|10073.5|10061.5|10074.2|10062.2|10073|10061|1
1735558250000|2024-12-30 11:30:50|10074.8|10062.8|10074.2|10062.2|10074.8|10062.8|10074.2|10062.2|0
1735558260000|2024-12-30 11:31:00|10073.7|10061.7|10069.5|10057.5|10073.7|10061.7|10066.8|10054.8|0
1735558270000|2024-12-30 11:31:10|10070.3|10058.3|10070.3|10058.3|10070.3|10058.3|10070.3|10058.3|0
1735558290000|2024-12-30 11:31:30|10072|10060|10072|10060|10072|10060|10072|10060|0
1735558300000|2024-12-30 11:31:40|10073.1|10061.1|10071.3|10059.3|10074.1|10062.1|10071.3|10059.3|1
1735558320000|2024-12-30 11:32:00|10071.5|10059.5|10072.8|10060.8|10072.8|10060.8|10071.5|10059.5|0
1735558330000|2024-12-30 11:32:10|10071|10059|10072|10060|10072|10060|10069.5|10057.5|0
1735558340000|2024-12-30 11:32:20|10070.5|10058.5|10070.5|10058.5|10070.5|10058.5|10070.5|10058.5|2
1735558350000|2024-12-30 11:32:30|10072|10060|10072.2|10060.2|10072.5|10060.5|10071.2|10059.2|0
1735558360000|2024-12-30 11:32:40|10074.8|10062.8|10081.3|10069.3|10082.3|10070.3|10072.5|10060.5|0
1735558370000|2024-12-30 11:32:50|10081.6|10069.6|10082.8|10070.8|10082.8|10070.8|10081.6|10069.6|0
1735558380000|2024-12-30 11:33:00|10083.1|10071.1|10081.3|10069.3|10083.1|10071.1|10081.3|10069.3|0
1735558390000|2024-12-30 11:33:10|10080.8|10068.8|10078.5|10066.5|10080.8|10068.8|10078.5|10066.5|0
1735558400000|2024-12-30 11:33:20|10078|10066|10082.3|10070.3|10082.3|10070.3|10076.5|10064.5|0
1735558420000|2024-12-30 11:33:40|10082.8|10070.8|10083.5|10071.5|10084|10072|10082.8|10070.8|0
1735558430000|2024-12-30 11:33:50|10092.8|10080.8|10094.2|10082.2|10094.2|10082.2|10092.8|10080.8|0
1735558440000|2024-12-30 11:34:00|10094.5|10082.5|10107.7|10095.7|10108.3|10096.3|10094.5|10082.5|1
1735558450000|2024-12-30 11:34:10|10108|10096|10107.2|10095.2|10108.7|10096.7|10107.2|10095.2|0
1735558460000|2024-12-30 11:34:20|10093.2|10081.2|10089.9|10077.9|10093.2|10081.2|10089.9|10077.9|1
1735558470000|2024-12-30 11:34:30|10091|10079|10091|10079|10091|10079|10091|10079|0
1735558480000|2024-12-30 11:34:40|10090.5|10078.5|10090.5|10078.5|10090.5|10078.5|10090.5|10078.5|0
1735558490000|2024-12-30 11:34:50|10092.2|10080.2|10088.9|10076.9|10092.2|10080.2|10088.9|10076.9|0
1735558500000|2024-12-30 11:35:00|10088.2|10076.2|10087.9|10075.9|10088.2|10076.2|10087.4|10075.4|0
1735558510000|2024-12-30 11:35:10|10087.7|10075.7|10090.1|10078.1|10090.4|10078.4|10087.7|10075.7|0
1735558520000|2024-12-30 11:35:20|10090.4|10078.4|10092.4|10080.4|10092.4|10080.4|10090.4|10078.4|0
1735558530000|2024-12-30 11:35:30|10093.9|10081.9|10093.9|10081.9|10093.9|10081.9|10093.9|10081.9|0
1735558540000|2024-12-30 11:35:40|10094.7|10082.7|10097.7|10085.7|10097.7|10085.7|10094.7|10082.7|0
1735558570000|2024-12-30 11:36:10|10095.5|10083.5|10095.5|10083.5|10095.5|10083.5|10095.5|10083.5|0
1735558580000|2024-12-30 11:36:20|10097|10085|10104.5|10092.5|10104.5|10092.5|10097|10085|1
1735558590000|2024-12-30 11:36:30|10108|10096|10111.5|10099.5|10111.5|10099.5|10108|10096|0
1735558600000|2024-12-30 11:36:40|10110.2|10098.2|10109.9|10097.9|10110.2|10098.2|10109.9|10097.9|0
1735558620000|2024-12-30 11:37:00|10110.2|10098.2|10109.7|10097.7|10110.4|10098.4|10109.7|10097.7|1
1735558650000|2024-12-30 11:37:30|10109.1|10097.1|10109.4|10097.4|10109.9|10097.9|10109.1|10097.1|0
1735558670000|2024-12-30 11:37:50|10109.9|10097.9|10110.4|10098.4|10110.4|10098.4|10109.9|10097.9|0
1735558680000|2024-12-30 11:38:00|10113.9|10101.9|10113.9|10101.9|10113.9|10101.9|10113.9|10101.9|0
1735558690000|2024-12-30 11:38:10|10122.4|10110.4|10122.4|10110.4|10122.4|10110.4|10122.4|10110.4|1
1735558700000|2024-12-30 11:38:20|10125.9|10113.9|10126.1|10114.1|10126.4|10114.4|10125.9|10113.9|0
1735558710000|2024-12-30 11:38:30|10125.9|10113.9|10125.9|10113.9|10125.9|10113.9|10125.9|10113.9|0
1735558720000|2024-12-30 11:38:40|10125.1|10113.1|10126.1|10114.1|10126.1|10114.1|10125.1|10113.1|1
1735558730000|2024-12-30 11:38:50|10124.7|10112.7|10124.9|10112.9|10124.9|10112.9|10124.7|10112.7|0
1735558740000|2024-12-30 11:39:00|10123.5|10111.5|10127.2|10115.2|10127.2|10115.2|10123.5|10111.5|6
1735558750000|2024-12-30 11:39:10|10128.2|10116.2|10120.4|10108.4|10128.2|10116.2|10120.4|10108.4|2
1735558770000|2024-12-30 11:39:30|10114.5|10102.5|10114.5|10102.5|10114.5|10102.5|10114.5|10102.5|0
1735558780000|2024-12-30 11:39:40|10112.3|10100.3|10096.9|10084.9|10112.3|10100.3|10096.9|10084.9|1
1735558790000|2024-12-30 11:39:50|10105|10093|10111|10099|10111|10099|10105|10093|1
1735558800000|2024-12-30 11:40:00|10111.7|10099.7|10112.7|10100.7|10112.7|10100.7|10111.7|10099.7|0
1735558810000|2024-12-30 11:40:10|10115.7|10103.7|10116.9|10104.9|10117.9|10105.9|10115.7|10103.7|0
1735558820000|2024-12-30 11:40:20|10118.9|10106.9|10117.9|10105.9|10118.9|10106.9|10117.9|10105.9|0
1735558830000|2024-12-30 11:40:30|10117.2|10105.2|10116.4|10104.4|10117.2|10105.2|10115.6|10103.6|0
1735558840000|2024-12-30 11:40:40|10116.7|10104.7|10116.7|10104.7|10116.7|10104.7|10116.7|10104.7|0
1735558850000|2024-12-30 11:40:50|10116.9|10104.9|10116.9|10104.9|10116.9|10104.9|10116.9|10104.9|0
1735558860000|2024-12-30 11:41:00|10117.4|10105.4|10099.4|10087.4|10117.7|10105.7|10099.4|10087.4|9
1735558870000|2024-12-30 11:41:10|10098.9|10086.9|10100.1|10088.1|10100.1|10088.1|10098.9|10086.9|0
1735558890000|2024-12-30 11:41:30|10100.6|10088.6|10100.8|10088.8|10101.6|10089.6|10100.6|10088.6|0
1735558920000|2024-12-30 11:42:00|10101.4|10089.4|10101.8|10089.8|10101.8|10089.8|10101.4|10089.4|0
1735558930000|2024-12-30 11:42:10|10101.4|10089.4|10101.4|10089.4|10101.4|10089.4|10101.4|10089.4|0
1735558940000|2024-12-30 11:42:20|10101.6|10089.6|10101.6|10089.6|10101.6|10089.6|10101.6|10089.6|0
1735558950000|2024-12-30 11:42:30|10098.3|10086.3|10098.3|10086.3|10098.3|10086.3|10098.3|10086.3|0
1735558960000|2024-12-30 11:42:40|10098.1|10086.1|10083.4|10071.4|10098.1|10086.1|10078.4|10066.4|2
1735558970000|2024-12-30 11:42:50|10081.4|10069.4|10081.4|10069.4|10081.4|10069.4|10081.4|10069.4|0
1735558980000|2024-12-30 11:43:00|10082.1|10070.1|10084.4|10072.4|10084.4|10072.4|10081.6|10069.6|0
1735558990000|2024-12-30 11:43:10|10085.6|10073.6|10091.3|10079.3|10092.1|10080.1|10085.6|10073.6|1
1735559010000|2024-12-30 11:43:30|10090.9|10078.9|10090.9|10078.9|10090.9|10078.9|10090.9|10078.9|0
1735559020000|2024-12-30 11:43:40|10089.6|10077.6|10089.6|10077.6|10089.6|10077.6|10089.6|10077.6|0
1735559050000|2024-12-30 11:44:10|10085.4|10073.4|10083.4|10071.4|10085.4|10073.4|10082.9|10070.9|1
1735559070000|2024-12-30 11:44:30|10083.1|10071.1|10083.1|10071.1|10083.1|10071.1|10083.1|10071.1|0
1735559090000|2024-12-30 11:44:50|10079.1|10067.1|10078.6|10066.6|10079.1|10067.1|10078.6|10066.6|0
1735559110000|2024-12-30 11:45:10|10069.9|10057.9|10068.6|10056.6|10072.6|10060.6|10068.6|10056.6|0
1735559120000|2024-12-30 11:45:20|10065.8|10053.8|10068.4|10056.4|10068.4|10056.4|10062.4|10050.4|1
1735559130000|2024-12-30 11:45:30|10068.1|10056.1|10071.1|10059.1|10071.6|10059.6|10067.2|10055.2|0
1735559140000|2024-12-30 11:45:40|10071.4|10059.4|10071.4|10059.4|10071.6|10059.6|10071.1|10059.1|0
1735559160000|2024-12-30 11:46:00|10072.4|10060.4|10069.1|10057.1|10073.1|10061.1|10069.1|10057.1|0
1735559180000|2024-12-30 11:46:20|10068.8|10056.8|10068.8|10056.8|10068.8|10056.8|10068.8|10056.8|0
1735559200000|2024-12-30 11:46:40|10067.4|10055.4|10067.4|10055.4|10067.4|10055.4|10067.4|10055.4|0
1735559210000|2024-12-30 11:46:50|10068.6|10056.6|10068.6|10056.6|10068.6|10056.6|10068.6|10056.6|0
1735559260000|2024-12-30 11:47:40|10068.1|10056.1|10068.1|10056.1|10068.1|10056.1|10068.1|10056.1|0
1735559270000|2024-12-30 11:47:50|10067.9|10055.9|10068.1|10056.1|10068.1|10056.1|10067.9|10055.9|0
1735559280000|2024-12-30 11:48:00|10067.9|10055.9|10061.7|10049.7|10067.9|10055.9|10061.7|10049.7|0
1735559300000|2024-12-30 11:48:20|10061.9|10049.9|10062.4|10050.4|10062.4|10050.4|10061.9|10049.9|0
1735559310000|2024-12-30 11:48:30|10062.9|10050.9|10045.2|10033.2|10062.9|10050.9|10042.9|10030.9|0
1735559320000|2024-12-30 11:48:40|10036.6|10024.6|10037.1|10025.1|10037.1|10025.1|10036.6|10024.6|1
1735559340000|2024-12-30 11:49:00|10036.1|10024.1|10024.2|10012.2|10036.1|10024.1|10024.2|10012.2|2
1735559350000|2024-12-30 11:49:10|10022|10010|10018.7|10006.7|10022|10010|10018.7|10006.7|1
1735559360000|2024-12-30 11:49:20|10025.9|10013.9|10026.9|10014.9|10026.9|10014.9|10025.9|10013.9|1
1735559380000|2024-12-30 11:49:40|10026.1|10014.1|10016.9|10004.9|10026.1|10014.1|10016.9|10004.9|1
1735559390000|2024-12-30 11:49:50|10026.9|10014.9|10025.2|10013.2|10028.7|10016.7|10025.2|10013.2|1
1735559400000|2024-12-30 11:50:00|10028|10016|10028|10016|10028|10016|10028|10016|0
1735559410000|2024-12-30 11:50:10|10029|10017|10028.7|10016.7|10029.2|10017.2|10028.7|10016.7|0
1735559420000|2024-12-30 11:50:20|10021.5|10009.5|10020.7|10008.7|10021.7|10009.7|10020.7|10008.7|2
1735559430000|2024-12-30 11:50:30|10020.5|10008.5|10020.5|10008.5|10020.5|10008.5|10020.5|10008.5|0
1735559450000|2024-12-30 11:50:50|10020.2|10008.2|10019.4|10007.4|10020.2|10008.2|10019.4|10007.4|0
1735559460000|2024-12-30 11:51:00|10018.7|10006.7|10016.9|10004.9|10018.7|10006.7|10015.9|10003.9|7
1735559470000|2024-12-30 11:51:10|10016.2|10004.2|10015.2|10003.2|10016.2|10004.2|10015.2|10003.2|0
1735559480000|2024-12-30 11:51:20|10016|10004|10019.4|10007.4|10019.4|10007.4|10016|10004|0
1735559490000|2024-12-30 11:51:30|10019.9|10007.9|10018.2|10006.2|10019.9|10007.9|10018.2|10006.2|0
1735559500000|2024-12-30 11:51:40|10017.4|10005.4|10017.4|10005.4|10017.7|10005.7|10017.4|10005.4|0
1735559560000|2024-12-30 11:52:40|10016.5|10004.5|10016.5|10004.5|10016.5|10004.5|10016.5|10004.5|0
1735559580000|2024-12-30 11:53:00|10016.7|10004.7|10016.7|10004.7|10016.7|10004.7|10016.7|10004.7|4
1735559590000|2024-12-30 11:53:10|10015.7|10003.7|10013.7|10001.7|10015.7|10003.7|10013.7|10001.7|1
1735559600000|2024-12-30 11:53:20|10014.7|10002.7|10015.7|10003.7|10016|10004|10014.7|10002.7|1
1735559610000|2024-12-30 11:53:30|10016|10004|10015.7|10003.7|10016|10004|10015.7|10003.7|0
1735559620000|2024-12-30 11:53:40|10024.7|10012.7|10024.4|10012.4|10024.7|10012.7|10024.4|10012.4|3
1735559630000|2024-12-30 11:53:50|10024.2|10012.2|10023.9|10011.9|10024.5|10012.5|10023.4|10011.4|1
1735559640000|2024-12-30 11:54:00|10025|10013|10025.4|10013.4|10025.9|10013.9|10025|10013|0
1735559650000|2024-12-30 11:54:10|10025.2|10013.2|10025.4|10013.4|10025.4|10013.4|10024.9|10012.9|0
1735559660000|2024-12-30 11:54:20|10025.2|10013.2|10025.2|10013.2|10025.2|10013.2|10025.2|10013.2|0
1735559680000|2024-12-30 11:54:40|10019.2|10007.2|10018.7|10006.7|10019.2|10007.2|10018.4|10006.4|5
1735559690000|2024-12-30 11:54:50|10019.2|10007.2|10019.2|10007.2|10019.2|10007.2|10019.2|10007.2|0
1735559770000|2024-12-30 11:56:10|10022.4|10010.4|10030.7|10018.7|10030.7|10018.7|10022.4|10010.4|3
1735559780000|2024-12-30 11:56:20|10031|10019|10031|10019|10031|10019|10031|10019|0
1735559790000|2024-12-30 11:56:30|10036.1|10024.1|10048|10036|10052.5|10040.5|10036.1|10024.1|0
1735559800000|2024-12-30 11:56:40|10047.7|10035.7|10047.7|10035.7|10048.5|10036.5|10047.2|10035.2|0
1735559810000|2024-12-30 11:56:50|10049.5|10037.5|10051.9|10039.9|10051.9|10039.9|10049.5|10037.5|0
1735559820000|2024-12-30 11:57:00|10054.8|10042.8|10060.7|10048.7|10063|10051|10054.8|10042.8|0
1735559830000|2024-12-30 11:57:10|10060.1|10048.1|10060.1|10048.1|10060.1|10048.1|10060.1|10048.1|0
1735559840000|2024-12-30 11:57:20|10060.2|10048.2|10060.2|10048.2|10060.2|10048.2|10060.2|10048.2|0
1735559850000|2024-12-30 11:57:30|10060.4|10048.4|10060.4|10048.4|10060.4|10048.4|10060.4|10048.4|0
1735559860000|2024-12-30 11:57:40|10060.7|10048.7|10060.7|10048.7|10060.7|10048.7|10060.7|10048.7|0
1735559870000|2024-12-30 11:57:50|10060.9|10048.9|10061.2|10049.2|10061.2|10049.2|10060.9|10048.9|0
1735559880000|2024-12-30 11:58:00|10077.7|10065.7|10080.2|10068.2|10080.2|10068.2|10077.7|10065.7|1
1735559890000|2024-12-30 11:58:10|10080.5|10068.5|10083|10071|10083.2|10071.2|10080.5|10068.5|1
1735559900000|2024-12-30 11:58:20|10085.5|10073.5|10085.5|10073.5|10085.5|10073.5|10085.5|10073.5|0
1735559910000|2024-12-30 11:58:30|10086.2|10074.2|10083.2|10071.2|10086.7|10074.7|10083.2|10071.2|1
1735559920000|2024-12-30 11:58:40|10084.2|10072.2|10086.4|10074.4|10086.4|10074.4|10084.2|10072.2|3
1735559930000|2024-12-30 11:58:50|10087.2|10075.2|10089.9|10077.9|10090.2|10078.2|10087.2|10075.2|1
1735559940000|2024-12-30 11:59:00|10088.9|10076.9|10088.2|10076.2|10088.9|10076.9|10088.2|10076.2|0
1735559950000|2024-12-30 11:59:10|10087.7|10075.7|10087.7|10075.7|10087.7|10075.7|10087.7|10075.7|0
1735560010000|2024-12-30 12:00:10|10086.7|10074.7|10085.2|10073.2|10086.7|10074.7|10085.2|10073.2|0
1735560060000|2024-12-30 12:01:00|10079.1|10067.1|10075.9|10063.9|10079.1|10067.1|10075.9|10063.9|0
1735560070000|2024-12-30 12:01:10|10076.2|10064.2|10077.2|10065.2|10077.2|10065.2|10076.2|10064.2|0
1735560100000|2024-12-30 12:01:40|10078.4|10066.4|10079.2|10067.2|10079.4|10067.4|10078.4|10066.4|0
1735560130000|2024-12-30 12:02:10|10079.7|10067.7|10079.7|10067.7|10079.7|10067.7|10079.7|10067.7|0
1735560190000|2024-12-30 12:03:10|10079.6|10067.6|10079.6|10067.6|10079.6|10067.6|10079.6|10067.6|0
1735560210000|2024-12-30 12:03:30|10079.9|10067.9|10078.6|10066.6|10079.9|10067.9|10078.6|10066.6|0
1735560230000|2024-12-30 12:03:50|10080.4|10068.4|10080.4|10068.4|10080.4|10068.4|10080.4|10068.4|0
1735560240000|2024-12-30 12:04:00|10080.1|10068.1|10080.9|10068.9|10080.9|10068.9|10080.1|10068.1|0
1735560250000|2024-12-30 12:04:10|10080.7|10068.7|10080.7|10068.7|10080.7|10068.7|10080.7|10068.7|0
1735560260000|2024-12-30 12:04:20|10079.9|10067.9|10067.7|10055.7|10080.1|10068.1|10067.7|10055.7|1
1735560290000|2024-12-30 12:04:50|10066.4|10054.4|10064.7|10052.7|10066.4|10054.4|10064.7|10052.7|0
1735560300000|2024-12-30 12:05:00|10064.4|10052.4|10067.6|10055.6|10068.2|10056.2|10064.4|10052.4|0
1735560330000|2024-12-30 12:05:30|10068.9|10056.9|10069.2|10057.2|10069.2|10057.2|10068.9|10056.9|0
1735560350000|2024-12-30 12:05:50|10071.5|10059.5|10076.4|10064.4|10076.7|10064.7|10071.5|10059.5|0
1735560360000|2024-12-30 12:06:00|10076.7|10064.7|10077.2|10065.2|10077.2|10065.2|10076.7|10064.7|0
1735560370000|2024-12-30 12:06:10|10077.4|10065.4|10079.1|10067.1|10079.1|10067.1|10077.4|10065.4|0
1735560380000|2024-12-30 12:06:20|10079.9|10067.9|10079.4|10067.4|10079.9|10067.9|10078.6|10066.6|0
1735560400000|2024-12-30 12:06:40|10079.9|10067.9|10080.1|10068.1|10080.1|10068.1|10079.9|10067.9|0
1735560410000|2024-12-30 12:06:50|10080.4|10068.4|10080.9|10068.9|10080.9|10068.9|10080.4|10068.4|1
1735560450000|2024-12-30 12:07:30|10081.1|10069.1|10082.4|10070.4|10082.4|10070.4|10081.1|10069.1|0
1735560460000|2024-12-30 12:07:40|10087.4|10075.4|10087.6|10075.6|10087.6|10075.6|10087.4|10075.4|1
1735560470000|2024-12-30 12:07:50|10095.9|10083.9|10097.9|10085.9|10097.9|10085.9|10095.9|10083.9|0
1735560480000|2024-12-30 12:08:00|10098.4|10086.4|10109|10097|10109|10097|10098.4|10086.4|3
1735560490000|2024-12-30 12:08:10|10109.5|10097.5|10109.5|10097.5|10109.5|10097.5|10109.5|10097.5|0
1735560520000|2024-12-30 12:08:40|10113.7|10101.7|10113.9|10101.9|10113.9|10101.9|10113.7|10101.7|0
1735560530000|2024-12-30 12:08:50|10114.2|10102.2|10115.2|10103.2|10115.4|10103.4|10114.2|10102.2|0
1735560540000|2024-12-30 12:09:00|10115.4|10103.4|10115.9|10103.9|10116.4|10104.4|10115.4|10103.4|0
1735560550000|2024-12-30 12:09:10|10116.1|10104.1|10116.1|10104.1|10116.1|10104.1|10116.1|10104.1|0
1735560560000|2024-12-30 12:09:20|10117.6|10105.6|10117.6|10105.6|10117.6|10105.6|10117.6|10105.6|0
1735560570000|2024-12-30 12:09:30|10117.9|10105.9|10117.9|10105.9|10117.9|10105.9|10117.9|10105.9|0
1735560590000|2024-12-30 12:09:50|10118.1|10106.1|10109.9|10097.9|10118.1|10106.1|10109.9|10097.9|1
1735560600000|2024-12-30 12:10:00|10109.4|10097.4|10109.4|10097.4|10109.4|10097.4|10109.4|10097.4|0
1735560610000|2024-12-30 12:10:10|10108.9|10096.9|10108.9|10096.9|10108.9|10096.9|10108.9|10096.9|0
1735560630000|2024-12-30 12:10:30|10111.1|10099.1|10110.6|10098.6|10111.4|10099.4|10110.4|10098.4|0
1735560650000|2024-12-30 12:10:50|10112.4|10100.4|10112.4|10100.4|10112.4|10100.4|10112.4|10100.4|0
1735560660000|2024-12-30 12:11:00|10112.1|10100.1|10112.1|10100.1|10112.1|10100.1|10112.1|10100.1|0
1735560670000|2024-12-30 12:11:10|10111.9|10099.9|10111.9|10099.9|10111.9|10099.9|10111.9|10099.9|0
1735560680000|2024-12-30 12:11:20|10112.6|10100.6|10118.7|10106.7|10118.7|10106.7|10112.6|10100.6|1
1735560690000|2024-12-30 12:11:30|10119|10107|10118.5|10106.5|10119|10107|10118.5|10106.5|0
1735560700000|2024-12-30 12:11:40|10119|10107|10119|10107|10119.2|10107.2|10119|10107|0
1735560710000|2024-12-30 12:11:50|10120.2|10108.2|10123.2|10111.2|10123.5|10111.5|10120.2|10108.2|1
1735560720000|2024-12-30 12:12:00|10123.5|10111.5|10123.2|10111.2|10123.5|10111.5|10123.2|10111.2|0
1735560730000|2024-12-30 12:12:10|10116.6|10104.6|10117.2|10105.2|10117.2|10105.2|10116.1|10104.1|2
1735560740000|2024-12-30 12:12:20|10117.4|10105.4|10109.6|10097.6|10117.4|10105.4|10109.6|10097.6|4
1735560750000|2024-12-30 12:12:30|10108.7|10096.7|10108.7|10096.7|10108.7|10096.7|10108.7|10096.7|0
1735560760000|2024-12-30 12:12:40|10108.6|10096.6|10108.6|10096.6|10108.6|10096.6|10108.6|10096.6|0
1735560780000|2024-12-30 12:13:00|10109.9|10097.9|10110.9|10098.9|10110.9|10098.9|10109.9|10097.9|0
1735560790000|2024-12-30 12:13:10|10110.4|10098.4|10110.4|10098.4|10110.4|10098.4|10110.4|10098.4|0
1735560820000|2024-12-30 12:13:40|10110.6|10098.6|10110.6|10098.6|10110.6|10098.6|10110.6|10098.6|0
1735560830000|2024-12-30 12:13:50|10111.1|10099.1|10113.4|10101.4|10113.4|10101.4|10111.1|10099.1|0
1735560840000|2024-12-30 12:14:00|10114.3|10102.3|10114.3|10102.3|10114.3|10102.3|10114.3|10102.3|0
1735560850000|2024-12-30 12:14:10|10112.6|10100.6|10112.6|10100.6|10112.9|10100.9|10112.6|10100.6|0
1735560870000|2024-12-30 12:14:30|10112.9|10100.9|10112.9|10100.9|10112.9|10100.9|10112.9|10100.9|0
1735560880000|2024-12-30 12:14:40|10104.5|10092.5|10099.5|10087.5|10104.5|10092.5|10099.5|10087.5|1
1735560890000|2024-12-30 12:14:50|10099.8|10087.8|10092|10080|10099.8|10087.8|10092|10080|0
1735560900000|2024-12-30 12:15:00|10091.8|10079.8|10093.1|10081.1|10101.3|10089.3|10091.6|10079.6|1
1735560930000|2024-12-30 12:15:30|10093.3|10081.3|10093.3|10081.3|10093.3|10081.3|10093.3|10081.3|0
1735560940000|2024-12-30 12:15:40|10093.8|10081.8|10093.8|10081.8|10093.8|10081.8|10093.8|10081.8|0
1735560960000|2024-12-30 12:16:00|10091.8|10079.8|10091.8|10079.8|10091.8|10079.8|10091.8|10079.8|0
1735560970000|2024-12-30 12:16:10|10093|10081|10092.8|10080.8|10093.3|10081.3|10092.8|10080.8|0
1735560990000|2024-12-30 12:16:30|10092.3|10080.3|10092.3|10080.3|10092.3|10080.3|10092.3|10080.3|0
1735561010000|2024-12-30 12:16:50|10099|10087|10099.3|10087.3|10100|10088|10099|10087|2
1735561020000|2024-12-30 12:17:00|10099.5|10087.5|10104.8|10092.8|10108.4|10096.4|10099.3|10087.3|1
1735561040000|2024-12-30 12:17:20|10105.6|10093.6|10105.8|10093.8|10105.8|10093.8|10105.6|10093.6|0
1735561060000|2024-12-30 12:17:40|10108.6|10096.6|10108.6|10096.6|10108.6|10096.6|10108.6|10096.6|0
1735561070000|2024-12-30 12:17:50|10109.5|10097.5|10133.5|10121.5|10133.5|10121.5|10109.5|10097.5|1
1735561080000|2024-12-30 12:18:00|10132.8|10120.8|10132.8|10120.8|10133.1|10121.1|10132.8|10120.8|0
1735561090000|2024-12-30 12:18:10|10132.6|10120.6|10148.6|10136.6|10148.6|10136.6|10132.6|10120.6|7
1735561100000|2024-12-30 12:18:20|10147.6|10135.6|10147.6|10135.6|10147.6|10135.6|10147.6|10135.6|0
1735561110000|2024-12-30 12:18:30|10147.9|10135.9|10160.9|10148.9|10160.9|10148.9|10147.9|10135.9|5
1735561120000|2024-12-30 12:18:40|10144.4|10132.4|10177.3|10165.3|10177.3|10165.3|10144.4|10132.4|2
1735561130000|2024-12-30 12:18:50|10177.6|10165.6|10174.6|10162.6|10182.6|10170.6|10170.8|10158.8|0
1735561140000|2024-12-30 12:19:00|10177|10165|10169.5|10157.5|10177.5|10165.5|10169|10157|2
1735561150000|2024-12-30 12:19:10|10169.8|10157.8|10176.8|10164.8|10176.8|10164.8|10169.8|10157.8|6
1735561160000|2024-12-30 12:19:20|10175.8|10163.8|10172.5|10160.5|10175.8|10163.8|10172.5|10160.5|1
1735561170000|2024-12-30 12:19:30|10170.3|10158.3|10170.3|10158.3|10170.3|10158.3|10170.3|10158.3|0
1735561180000|2024-12-30 12:19:40|10171.5|10159.5|10171.5|10159.5|10171.5|10159.5|10171.5|10159.5|0
1735561200000|2024-12-30 12:20:00|10173|10161|10175|10163|10175|10163|10173|10161|0
1735561210000|2024-12-30 12:20:10|10175.3|10163.3|10173.3|10161.3|10175.3|10163.3|10173.3|10161.3|1
1735561230000|2024-12-30 12:20:30|10173.8|10161.8|10155.3|10143.3|10173.8|10161.8|10155.3|10143.3|1
1735561240000|2024-12-30 12:20:40|10146|10134|10149|10137|10149|10137|10145|10133|0
1735561250000|2024-12-30 12:20:50|10149.5|10137.5|10152|10140|10152|10140|10149.5|10137.5|1
1735561260000|2024-12-30 12:21:00|10152.5|10140.5|10150.8|10138.8|10152.5|10140.5|10147|10135|0
1735561280000|2024-12-30 12:21:20|10151.8|10139.8|10153.5|10141.5|10153.5|10141.5|10151.8|10139.8|1
1735561290000|2024-12-30 12:21:30|10153|10141|10153|10141|10153|10141|10153|10141|0
1735561310000|2024-12-30 12:21:50|10151.3|10139.3|10150.8|10138.8|10151.3|10139.3|10150.8|10138.8|0
1735561320000|2024-12-30 12:22:00|10150.5|10138.5|10150.3|10138.3|10150.8|10138.8|10150|10138|0
1735561340000|2024-12-30 12:22:20|10149|10137|10149|10137|10149|10137|10149|10137|1
1735561350000|2024-12-30 12:22:30|10149.5|10137.5|10149.5|10137.5|10149.5|10137.5|10149.5|10137.5|0
1735561370000|2024-12-30 12:22:50|10148.5|10136.5|10148.5|10136.5|10148.5|10136.5|10148.5|10136.5|0
1735561380000|2024-12-30 12:23:00|10148.2|10136.2|10141.4|10129.4|10148.2|10136.2|10141.4|10129.4|1
1735561390000|2024-12-30 12:23:10|10142.2|10130.2|10143.4|10131.4|10143.4|10131.4|10142.2|10130.2|1
1735561410000|2024-12-30 12:23:30|10143.9|10131.9|10143.9|10131.9|10144.2|10132.2|10143.9|10131.9|0
1735561420000|2024-12-30 12:23:40|10143.7|10131.7|10140.4|10128.4|10143.7|10131.7|10140.4|10128.4|0
1735561440000|2024-12-30 12:24:00|10125.7|10113.7|10118.7|10106.7|10128|10116|10116.7|10104.7|2
1735561450000|2024-12-30 12:24:10|10128.9|10116.9|10114.2|10102.2|10129|10117|10112.7|10100.7|4
1735561460000|2024-12-30 12:24:20|10111.1|10099.1|10108|10096|10111.1|10099.1|10107|10095|0
1735561470000|2024-12-30 12:24:30|10104.6|10092.6|10100.2|10088.2|10105.7|10093.7|10098.8|10086.8|0
1735561480000|2024-12-30 12:24:40|10096.9|10084.9|10098.2|10086.2|10105.5|10093.5|10096.9|10084.9|3
1735561490000|2024-12-30 12:24:50|10097.7|10085.7|10096.5|10084.5|10097.7|10085.7|10096.5|10084.5|0
1735561500000|2024-12-30 12:25:00|10096.7|10084.7|10094.7|10082.7|10097.5|10085.5|10094|10082|0
1735561510000|2024-12-30 12:25:10|10095.2|10083.2|10100.5|10088.5|10100.5|10088.5|10095.2|10083.2|0
1735561520000|2024-12-30 12:25:20|10102.5|10090.5|10105|10093|10105|10093|10102.5|10090.5|0
1735561530000|2024-12-30 12:25:30|10105.7|10097|10115.8|10103.8|10115.8|10103.8|10105.7|10097|1
1735561540000|2024-12-30 12:25:40|10115.6|10103.6|10115.6|10103.6|10115.6|10103.6|10115.6|10103.6|0
1735561550000|2024-12-30 12:25:50|10115.3|10103.3|10114.6|10102.6|10115.3|10103.3|10114.6|10102.6|0
1735561560000|2024-12-30 12:26:00|10113.5|10101.5|10113.5|10101.5|10113.5|10101.5|10113.5|10101.5|0
1735561570000|2024-12-30 12:26:10|10114.8|10102.8|10116|10104|10116|10104|10114.8|10102.8|0
1735561590000|2024-12-30 12:26:30|10116.8|10104.8|10116.8|10104.8|10116.8|10104.8|10116.8|10104.8|0
1735561600000|2024-12-30 12:26:40|10117.3|10105.3|10117.3|10105.3|10117.3|10105.3|10117.3|10105.3|0
1735561620000|2024-12-30 12:27:00|10117.5|10105.5|10117.5|10105.5|10117.5|10105.5|10117.5|10105.5|0
1735561630000|2024-12-30 12:27:10|10117.8|10105.8|10117.5|10105.5|10117.8|10105.8|10117.5|10105.5|0
1735561640000|2024-12-30 12:27:20|10115.2|10103.2|10115|10103|10115.2|10103.2|10115|10103|0
1735561660000|2024-12-30 12:27:40|10111.5|10099.5|10115.8|10103.8|10119|10107|10111.5|10099.5|1
1735561670000|2024-12-30 12:27:50|10116.3|10104.3|10116.5|10104.5|10116.5|10104.5|10116.3|10104.3|0
1735561680000|2024-12-30 12:28:00|10120.5|10108.5|10128.8|10116.8|10128.8|10116.8|10120.5|10108.5|1
1735561690000|2024-12-30 12:28:10|10140.5|10128.5|10151.8|10139.8|10151.8|10139.8|10140.5|10128.5|0
1735561700000|2024-12-30 12:28:20|10152.5|10140.5|10144.7|10132.7|10152.5|10140.5|10144.7|10132.7|1
1735561710000|2024-12-30 12:28:30|10140.7|10128.7|10143.2|10131.2|10143.2|10131.2|10140.7|10128.7|0
1735561720000|2024-12-30 12:28:40|10143.5|10131.5|10143.5|10131.5|10143.5|10131.5|10143.5|10131.5|0
1735561740000|2024-12-30 12:29:00|10144.7|10132.7|10153.5|10141.5|10153.8|10141.8|10144.7|10132.7|1
1735561750000|2024-12-30 12:29:10|10149.7|10137.7|10148.9|10136.9|10149.7|10137.7|10148.7|10136.7|0
1735561760000|2024-12-30 12:29:20|10149.5|10137.5|10150.4|10138.4|10150.4|10138.4|10149.5|10137.5|0
1735561790000|2024-12-30 12:29:50|10157.5|10145.5|10157.5|10145.5|10157.5|10145.5|10157.5|10145.5|2
1735561800000|2024-12-30 12:30:00|10157.7|10145.7|10157.7|10145.7|10157.7|10145.7|10157.7|10145.7|0
1735561810000|2024-12-30 12:30:10|10158.2|10146.2|10158.2|10146.2|10158.2|10146.2|10158.2|10146.2|0
1735561820000|2024-12-30 12:30:20|10159|10147|10160.5|10148.5|10161|10149|10159|10147|1
1735561830000|2024-12-30 12:30:30|10160|10148|10160.5|10148.5|10160.5|10148.5|10160|10148|0
1735561840000|2024-12-30 12:30:40|10161.2|10149.2|10161.2|10149.2|10161.2|10149.2|10161.2|10149.2|0
1735561860000|2024-12-30 12:31:00|10160.2|10148.2|10160.2|10148.2|10160.2|10148.2|10160.2|10148.2|0
1735561890000|2024-12-30 12:31:30|10160|10148|10158.2|10146.2|10160|10148|10158.2|10146.2|1
1735561900000|2024-12-30 12:31:40|10159|10147|10159.5|10147.5|10159.5|10147.5|10159|10147|0
1735561940000|2024-12-30 12:32:20|10160.2|10148.2|10160.2|10148.2|10160.2|10148.2|10160.2|10148.2|0
1735561950000|2024-12-30 12:32:30|10145|10133|10145|10133|10145|10133|10145|10133|1
1735561960000|2024-12-30 12:32:40|10145.8|10133.8|10147.5|10135.5|10147.5|10135.5|10145.8|10133.8|0
1735561970000|2024-12-30 12:32:50|10149.5|10137.5|10150.6|10138.6|10150.6|10138.6|10149.5|10137.5|1
1735561980000|2024-12-30 12:33:00|10150.3|10138.3|10170.8|10158.8|10170.8|10158.8|10150.3|10138.3|1
1735561990000|2024-12-30 12:33:10|10172.3|10164.3|10172.5|10160.5|10175.5|10164.7|10172.3|10160.5|2
1735562000000|2024-12-30 12:33:20|10173.3|10161.3|10175.3|10163.3|10175.3|10163.3|10173|10161|0
1735562010000|2024-12-30 12:33:30|10174.8|10162.8|10175.3|10167.3|10175.3|10167.3|10174.3|10162.5|2
1735562020000|2024-12-30 12:33:40|10178.5|10166.5|10182.6|10170.6|10182.6|10170.6|10178.5|10166.5|4
1735562030000|2024-12-30 12:33:50|10183.1|10171.1|10182|10170|10184.1|10172.1|10182|10170|1
1735562040000|2024-12-30 12:34:00|10183.5|10171.5|10184.3|10172.3|10184.3|10172.3|10183.5|10171.5|0
1735562050000|2024-12-30 12:34:10|10185.8|10173.8|10185.8|10173.8|10185.8|10173.8|10185.8|10173.8|0
1735562070000|2024-12-30 12:34:30|10187.3|10175.3|10187|10175|10187.3|10175.3|10186.3|10174.3|1
1735562080000|2024-12-30 12:34:40|10187.3|10175.3|10187.3|10175.3|10187.3|10175.3|10187.3|10175.3|0
1735562100000|2024-12-30 12:35:00|10188.3|10176.3|10179.2|10167.2|10188.3|10176.3|10179.2|10167.2|2
1735562110000|2024-12-30 12:35:10|10174.1|10162.1|10170.3|10158.3|10174.1|10162.1|10167.7|10155.7|0
1735562120000|2024-12-30 12:35:20|10169.7|10157.7|10172.2|10160.2|10172.2|10160.2|10166.3|10154.3|0
1735562130000|2024-12-30 12:35:30|10171.4|10159.4|10170.9|10158.9|10171.4|10159.4|10170.7|10158.7|1
1735562140000|2024-12-30 12:35:40|10171.2|10159.2|10172.2|10160.2|10172.2|10160.2|10170.9|10158.9|0
1735562170000|2024-12-30 12:36:10|10171.9|10159.9|10171.9|10159.9|10171.9|10159.9|10171.9|10159.9|0
1735562180000|2024-12-30 12:36:20|10172.9|10160.9|10172.2|10160.2|10172.9|10160.9|10172.2|10160.2|0
1735562190000|2024-12-30 12:36:30|10171.7|10159.7|10177.2|10165.2|10186|10174|10171.7|10159.7|2
1735562200000|2024-12-30 12:36:40|10177|10165|10181|10169|10186.3|10174.3|10177|10165|2
1735562210000|2024-12-30 12:36:50|10182.2|10170.2|10180.8|10168.8|10182.2|10170.2|10180.8|10168.8|0
1735562220000|2024-12-30 12:37:00|10181|10169|10180.5|10168.5|10181|10169|10180|10168|0
1735562230000|2024-12-30 12:37:10|10181|10169|10182.7|10170.7|10185.6|10173.6|10181|10169|1
1735562240000|2024-12-30 12:37:20|10184.3|10172.3|10191|10179|10191|10179|10184.3|10172.3|0
1735562250000|2024-12-30 12:37:30|10189.8|10177.8|10180.5|10168.5|10189.8|10177.8|10180.5|10168.5|2
1735562260000|2024-12-30 12:37:40|10180|10168|10182.3|10170.3|10182.3|10170.3|10180|10168|0
1735562270000|2024-12-30 12:37:50|10186|10174|10186|10174|10186|10174|10186|10174|0
1735562280000|2024-12-30 12:38:00|10185.8|10173.8|10187.5|10175.5|10187.5|10175.5|10185.8|10173.8|2
1735562290000|2024-12-30 12:38:10|10187.8|10175.8|10190.3|10178.3|10190.3|10179.5|10187|10175.8|2
1735562300000|2024-12-30 12:38:20|10190.5|10184.5|10185.3|10173.3|10191|10184.5|10185.3|10173.3|3
1735562310000|2024-12-30 12:38:30|10184.8|10172.8|10187.7|10175.7|10190.5|10178.5|10184.8|10172.8|3
1735562320000|2024-12-30 12:38:40|10188|10176|10191|10179|10191|10179|10188|10176|3
1735562340000|2024-12-30 12:39:00|10190.5|10178.5|10191|10179|10191.3|10179.3|10190.5|10178.5|0
1735562350000|2024-12-30 12:39:10|10191.3|10179.3|10192.8|10184.8|10192.8|10184.8|10191.3|10179.3|1
1735562360000|2024-12-30 12:39:20|10190.2|10178.2|10190.2|10178.2|10190.2|10178.2|10190.2|10178.2|1
1735562370000|2024-12-30 12:39:30|10189.8|10177.8|10189.3|10177.3|10189.8|10177.8|10188|10176|0
1735562380000|2024-12-30 12:39:40|10187.7|10175.7|10182.3|10170.3|10187.7|10175.7|10182.3|10170.3|0
1735562390000|2024-12-30 12:39:50|10182|10170|10178|10166|10182|10170|10177.5|10165.5|1
1735562400000|2024-12-30 12:40:00|10177.3|10165.3|10177.3|10165.3|10177.3|10165.3|10177.3|10165.3|1
1735562410000|2024-12-30 12:40:10|10179.8|10167.8|10175.8|10163.8|10179.8|10167.8|10175.8|10163.8|2
1735562420000|2024-12-30 12:40:20|10178.3|10166.3|10179.2|10167.2|10180.5|10168.5|10178|10166|2
1735562430000|2024-12-30 12:40:30|10178.5|10166.5|10192.2|10180.2|10192.2|10180.2|10178.5|10166.5|0
1735562440000|2024-12-30 12:40:40|10193.5|10181.5|10194.7|10182.7|10194.7|10182.7|10193.5|10181.5|0
1735562450000|2024-12-30 12:40:50|10196.8|10184.8|10204.7|10192.7|10205.2|10193.2|10196.8|10184.8|3
1735562460000|2024-12-30 12:41:00|10204.1|10192.1|10203.9|10191.9|10204.1|10192.1|10203.9|10191.9|0
1735562470000|2024-12-30 12:41:10|10204.1|10192.1|10218.4|10206.4|10218.4|10206.4|10204.1|10192.1|1
1735562480000|2024-12-30 12:41:20|10217.6|10205.6|10226.7|10214.7|10226.7|10214.7|10217.6|10205.6|2
1735562500000|2024-12-30 12:41:40|10227.2|10215.2|10240.7|10228.7|10240.7|10228.7|10227.2|10215.2|0
1735562510000|2024-12-30 12:41:50|10241.2|10229.2|10231.9|10219.9|10241.2|10229.2|10228.9|10216.9|1
1735562520000|2024-12-30 12:42:00|10232.1|10220.1|10233.7|10221.7|10233.7|10221.7|10230.4|10218.4|0
1735562530000|2024-12-30 12:42:10|10238.1|10226.1|10248.9|10236.9|10248.9|10236.9|10238.1|10226.1|0
1735562540000|2024-12-30 12:42:20|10249.9|10237.9|10250.4|10238.4|10250.4|10238.4|10249.9|10237.9|0
1735562550000|2024-12-30 12:42:30|10250.6|10238.6|10251.4|10239.4|10251.4|10239.4|10249.6|10237.6|4
1735562560000|2024-12-30 12:42:40|10252.9|10240.9|10252.9|10240.9|10252.9|10240.9|10252.9|10240.9|0
1735562570000|2024-12-30 12:42:50|10253.1|10241.1|10253.1|10241.1|10253.1|10241.1|10253.1|10241.1|0
1735562580000|2024-12-30 12:43:00|10253.4|10241.4|10252.9|10240.9|10254.1|10242.1|10252.1|10240.1|2
1735562590000|2024-12-30 12:43:10|10252.4|10240.4|10251.9|10239.9|10252.4|10240.4|10251.9|10239.9|0
1735562610000|2024-12-30 12:43:30|10252.7|10240.7|10253.1|10241.1|10253.6|10241.6|10252.7|10240.7|1
1735562620000|2024-12-30 12:43:40|10252.6|10240.6|10252.6|10240.6|10252.6|10240.6|10252.6|10240.6|0
1735562630000|2024-12-30 12:43:50|10242.4|10230.4|10238.9|10226.9|10242.4|10230.4|10238.9|10226.9|1
1735562640000|2024-12-30 12:44:00|10237.7|10225.7|10229.4|10217.4|10237.7|10225.7|10229.1|10217.1|1
1735562650000|2024-12-30 12:44:10|10231.1|10219.1|10235.9|10223.9|10235.9|10223.9|10231.1|10219.1|0
1735562660000|2024-12-30 12:44:20|10235.6|10223.6|10236.4|10224.4|10236.4|10224.4|10235.6|10223.6|0
1735562670000|2024-12-30 12:44:30|10227.8|10215.8|10228.6|10216.6|10228.6|10216.6|10227.8|10215.8|0
1735562680000|2024-12-30 12:44:40|10228.8|10216.8|10228.3|10216.3|10229.4|10217.4|10228.3|10216.3|0
1735562690000|2024-12-30 12:44:50|10228.1|10216.1|10228.1|10216.1|10228.1|10216.1|10228.1|10216.1|0
1735562700000|2024-12-30 12:45:00|10228.8|10216.8|10231.6|10219.6|10231.6|10219.6|10228.3|10216.3|0
1735562710000|2024-12-30 12:45:10|10232.1|10220.1|10232.6|10220.6|10232.6|10220.6|10232.1|10220.1|36
1735562720000|2024-12-30 12:45:20|10232.3|10220.3|10230.6|10218.6|10232.3|10220.3|10230.6|10218.6|0
1735562730000|2024-12-30 12:45:30|10231.1|10219.1|10232.1|10220.1|10233.3|10221.3|10231.1|10219.1|0
1735562740000|2024-12-30 12:45:40|10216.1|10204.1|10204.3|10192.3|10216.1|10204.1|10204.3|10192.3|1
1735562750000|2024-12-30 12:45:50|10202.3|10190.3|10202.8|10190.8|10202.8|10190.8|10202.3|10190.3|0
1735562760000|2024-12-30 12:46:00|10202.3|10190.3|10199.3|10187.3|10202.3|10190.3|10197.8|10185.8|0
1735562770000|2024-12-30 12:46:10|10199|10187|10199.5|10187.5|10199.5|10187.5|10199|10187|0
1735562780000|2024-12-30 12:46:20|10200|10188|10200|10188|10200|10188|10200|10188|0
1735562790000|2024-12-30 12:46:30|10202.2|10190.2|10208.3|10196.3|10208.3|10196.3|10202.2|10190.2|1
1735562800000|2024-12-30 12:46:40|10208.6|10196.6|10207.8|10195.8|10208.8|10196.8|10207.1|10195.1|0
1735562810000|2024-12-30 12:46:50|10208.6|10196.6|10208.6|10196.6|10208.6|10196.6|10208.6|10196.6|0
1735562820000|2024-12-30 12:47:00|10207.6|10195.6|10208.1|10196.1|10208.1|10196.1|10207.6|10195.6|0
1735562830000|2024-12-30 12:47:10|10208.6|10196.6|10208.8|10196.8|10208.8|10196.8|10208.6|10196.6|0
1735562840000|2024-12-30 12:47:20|10209.1|10197.1|10209.3|10197.3|10209.3|10197.3|10209.1|10197.1|0
1735562850000|2024-12-30 12:47:30|10206.5|10194.5|10206|10194|10206.6|10194.6|10206|10194|1
1735562870000|2024-12-30 12:47:50|10205.8|10193.8|10197.1|10185.1|10205.8|10193.8|10197.1|10185.1|1
1735562880000|2024-12-30 12:48:00|10197.3|10185.3|10187.3|10175.3|10197.3|10185.3|10187.3|10175.3|1
1735562890000|2024-12-30 12:48:10|10183.2|10171.2|10183.5|10171.5|10183.5|10171.5|10181.5|10169.5|2
1735562900000|2024-12-30 12:48:20|10182.2|10170.2|10183|10171|10183|10171|10182.2|10170.2|0
1735562910000|2024-12-30 12:48:30|10181.5|10169.5|10180.7|10168.7|10181.5|10169.5|10180.7|10168.7|1
1735562920000|2024-12-30 12:48:40|10181|10169|10180.5|10168.5|10181|10169|10180.5|10168.5|0
1735562930000|2024-12-30 12:48:50|10175.2|10163.2|10164.2|10152.2|10175.6|10163.6|10164.2|10152.2|1
1735562940000|2024-12-30 12:49:00|10155.7|10143.7|10154.9|10142.9|10158.9|10146.9|10150.6|10138.6|4
1735562950000|2024-12-30 12:49:10|10155.4|10143.4|10157.1|10145.1|10157.1|10145.1|10155.4|10143.4|0
1735562960000|2024-12-30 12:49:20|10156.9|10144.9|10142.6|10130.6|10156.9|10144.9|10142.4|10130.4|3
1735562970000|2024-12-30 12:49:30|10142.1|10130.1|10141.4|10129.4|10142.1|10130.1|10141.4|10129.4|0
1735562980000|2024-12-30 12:49:40|10140.4|10128.4|10139.1|10127.1|10140.4|10128.4|10133.2|10121.2|0
1735563000000|2024-12-30 12:50:00|10139.4|10127.4|10145.8|10133.8|10145.8|10133.8|10139.4|10127.4|0
1735563010000|2024-12-30 12:50:10|10145|10133|10153.1|10141.1|10153.1|10141.1|10144.3|10132.3|1
1735563020000|2024-12-30 12:50:20|10152.3|10140.3|10144.1|10132.1|10152.3|10140.3|10144.1|10132.1|1
1735563030000|2024-12-30 12:50:30|10143.6|10131.6|10142.6|10130.6|10143.6|10131.6|10141.8|10129.8|0
1735563040000|2024-12-30 12:50:40|10142.1|10130.1|10141.6|10129.6|10142.1|10130.1|10141.6|10129.6|0
1735563060000|2024-12-30 12:51:00|10141.1|10129.1|10140.9|10128.9|10141.1|10129.1|10140.9|10128.9|1
1735563070000|2024-12-30 12:51:10|10141.1|10129.1|10141.1|10129.1|10141.1|10129.1|10141.1|10129.1|0
1735563080000|2024-12-30 12:51:20|10140.3|10128.3|10141.1|10129.1|10141.1|10129.1|10139.8|10127.8|1
1735563090000|2024-12-30 12:51:30|10141.9|10129.9|10145.8|10133.8|10145.8|10133.8|10141.9|10129.9|0
1735563100000|2024-12-30 12:51:40|10150.6|10138.6|10161.6|10149.6|10161.6|10149.6|10150.6|10138.6|3
1735563110000|2024-12-30 12:51:50|10163.4|10151.4|10165.1|10153.1|10165.1|10153.1|10163.4|10151.4|0
1735563120000|2024-12-30 12:52:00|10169.4|10157.4|10180.6|10168.6|10181.9|10169.9|10169.4|10157.4|0
1735563130000|2024-12-30 12:52:10|10181.6|10169.6|10187.2|10175.2|10187.4|10175.4|10181.6|10169.6|0
1735563140000|2024-12-30 12:52:20|10186.2|10174.2|10186.4|10174.4|10186.4|10174.4|10186.2|10174.2|1
1735563150000|2024-12-30 12:52:30|10189.1|10177.1|10171.7|10159.7|10189.4|10177.4|10170.1|10158.1|23
1735563160000|2024-12-30 12:52:40|10173.2|10161.2|10173.2|10161.2|10173.2|10161.2|10173.2|10161.2|0
1735563170000|2024-12-30 12:52:50|10172.9|10160.9|10172.4|10160.4|10172.9|10160.9|10172.4|10160.4|0
1735563180000|2024-12-30 12:53:00|10173.2|10161.2|10170.6|10158.6|10173.2|10161.2|10170.6|10158.6|3
1735563190000|2024-12-30 12:53:10|10169.2|10157.2|10169.2|10157.2|10169.2|10157.2|10169.2|10157.2|0
1735563200000|2024-12-30 12:53:20|10166.6|10154.6|10166.6|10154.6|10166.6|10154.6|10166.6|10154.6|1
1735563210000|2024-12-30 12:53:30|10166.4|10154.4|10165.9|10153.9|10166.4|10154.4|10165.9|10153.9|2
1735563240000|2024-12-30 12:54:00|10166.1|10154.1|10166.1|10154.1|10166.1|10154.1|10166.1|10154.1|0
1735563250000|2024-12-30 12:54:10|10167.1|10155.1|10180.9|10168.9|10180.9|10168.9|10167.1|10155.1|1
1735563260000|2024-12-30 12:54:20|10181.9|10169.9|10183.2|10171.2|10183.2|10171.2|10181.9|10169.9|1
1735563270000|2024-12-30 12:54:30|10183.4|10171.4|10184.2|10172.2|10184.2|10172.2|10183.4|10171.4|0
1735563280000|2024-12-30 12:54:40|10185.9|10173.9|10187.7|10175.7|10187.7|10175.7|10185.9|10173.9|0
1735563290000|2024-12-30 12:54:50|10187.4|10175.4|10187.4|10175.4|10187.4|10175.4|10187.4|10175.4|0
1735563300000|2024-12-30 12:55:00|10185.1|10173.1|10185.6|10173.6|10185.9|10173.9|10185.1|10173.1|1
1735563310000|2024-12-30 12:55:10|10185.2|10173.2|10185.2|10173.2|10185.2|10173.2|10185.2|10173.2|0
1735563320000|2024-12-30 12:55:20|10184.2|10172.2|10184.2|10172.2|10184.2|10172.2|10184.2|10172.2|1
1735563350000|2024-12-30 12:55:50|10184.4|10172.4|10184.7|10172.7|10184.9|10172.9|10184.2|10172.2|1
1735563370000|2024-12-30 12:56:10|10187.7|10175.7|10189.1|10177.1|10189.1|10177.1|10187.7|10175.7|0
1735563380000|2024-12-30 12:56:20|10181.6|10169.6|10179.6|10167.6|10181.6|10169.6|10179.6|10167.6|2
1735563390000|2024-12-30 12:56:30|10179.3|10167.3|10179.3|10167.3|10179.3|10167.3|10179.3|10167.3|0
1735563420000|2024-12-30 12:57:00|10178.8|10166.8|10177.3|10165.3|10178.8|10166.8|10177.3|10165.3|1
1735563430000|2024-12-30 12:57:10|10177.6|10165.6|10177.6|10165.6|10177.6|10165.6|10177.6|10165.6|0
1735563440000|2024-12-30 12:57:20|10170.4|10158.4|10164.6|10152.6|10170.4|10158.4|10164.6|10152.6|1
1735563450000|2024-12-30 12:57:30|10164.9|10152.9|10163.9|10151.9|10164.9|10152.9|10163.9|10151.9|0
1735563470000|2024-12-30 12:57:50|10164.3|10152.3|10164.3|10152.3|10164.3|10152.3|10164.3|10152.3|0
1735563480000|2024-12-30 12:58:00|10168.3|10156.3|10160|10148|10168.3|10156.3|10160|10148|3
1735563490000|2024-12-30 12:58:10|10159.6|10147.6|10141.7|10129.7|10159.6|10147.6|10141.7|10129.7|3
1735563500000|2024-12-30 12:58:20|10140.2|10128.2|10143|10131|10143|10131|10140.2|10128.2|1
1735563520000|2024-12-30 12:58:40|10152.1|10140.1|10153.8|10141.8|10153.8|10141.8|10152.1|10140.1|5
1735563530000|2024-12-30 12:58:50|10152.8|10140.8|10152.5|10140.5|10152.8|10140.8|10152.5|10140.5|0
1735563540000|2024-12-30 12:59:00|10152.8|10140.8|10150.2|10138.2|10152.8|10140.8|10150.2|10138.2|0
1735563550000|2024-12-30 12:59:10|10149.7|10137.7|10149.7|10137.7|10149.7|10137.7|10149.7|10137.7|0
1735563570000|2024-12-30 12:59:30|10149.5|10137.5|10149.8|10137.8|10149.8|10137.8|10149.5|10137.5|0
1735563600000|2024-12-30 13:00:00|10161|10149|10155.3|10143.3|10177.9|10165.9|10154.5|10142.5|18
1735563610000|2024-12-30 13:00:10|10155|10143|10195.7|10183.7|10196.9|10184.9|10154|10142|10
1735563620000|2024-12-30 13:00:20|10195.2|10183.2|10215.8|10203.8|10215.8|10203.8|10195.2|10183.2|10
1735563630000|2024-12-30 13:00:30|10218.3|10206.3|10234.9|10222.9|10234.9|10222.9|10218.3|10206.3|2
1735563640000|2024-12-30 13:00:40|10235.3|10223.3|10243.4|10231.4|10243.4|10231.4|10235.1|10223.1|2
1735563650000|2024-12-30 13:00:50|10243.7|10231.7|10244.2|10232.2|10244.9|10232.9|10243.7|10231.7|5
1735563660000|2024-12-30 13:01:00|10244.7|10232.7|10249.1|10237.1|10253.1|10241.1|10244.7|10232.7|10
1735563670000|2024-12-30 13:01:10|10248.6|10236.6|10243.5|10231.5|10249.3|10237.3|10243.5|10231.5|11
1735563690000|2024-12-30 13:01:30|10243|10231|10226.6|10214.6|10243|10231|10226.6|10214.6|0
1735563700000|2024-12-30 13:01:40|10226.1|10214.1|10230.3|10218.3|10230.8|10218.8|10224.3|10212.3|8
1735563710000|2024-12-30 13:01:50|10230.6|10218.6|10228.1|10216.1|10230.6|10218.6|10228.1|10216.1|2
1735563720000|2024-12-30 13:02:00|10227.1|10215.1|10226.3|10214.3|10228.8|10216.8|10226.3|10214.3|0
1735563730000|2024-12-30 13:02:10|10225.8|10213.8|10225.6|10213.6|10225.8|10213.8|10225.6|10213.6|3
1735563740000|2024-12-30 13:02:20|10226.1|10214.1|10224.1|10212.1|10226.1|10214.1|10224.1|10212.1|2
1735563750000|2024-12-30 13:02:30|10222|10210|10198|10186|10222|10210|10192.7|10180.7|4
1735563760000|2024-12-30 13:02:40|10197.5|10185.5|10199.3|10187.3|10199.3|10187.3|10197.5|10185.5|0
1735563770000|2024-12-30 13:02:50|10199.6|10187.6|10200.1|10188.1|10200.1|10188.1|10198.3|10186.3|1
1735563780000|2024-12-30 13:03:00|10201.1|10189.1|10215.4|10203.4|10216.4|10204.4|10201.1|10189.1|2
1735563790000|2024-12-30 13:03:10|10216.1|10204.1|10216.7|10204.7|10216.7|10204.7|10215.9|10203.9|0
1735563800000|2024-12-30 13:03:20|10217.4|10205.4|10218.2|10206.2|10218.2|10206.2|10217.4|10205.4|0
1735563810000|2024-12-30 13:03:30|10218.4|10206.4|10221.2|10209.2|10221.2|10209.2|10218.4|10206.4|4
1735563820000|2024-12-30 13:03:40|10220.7|10208.7|10220.7|10208.7|10220.7|10208.7|10220.7|10208.7|0
1735563830000|2024-12-30 13:03:50|10221.7|10209.7|10221.9|10209.9|10222.5|10210.5|10221.7|10209.7|1
1735563840000|2024-12-30 13:04:00|10222.2|10210.2|10220.9|10208.9|10222.2|10210.2|10220.9|10208.9|0
1735563850000|2024-12-30 13:04:10|10220.7|10208.7|10221.4|10209.4|10221.4|10209.4|10220.7|10208.7|5
1735563860000|2024-12-30 13:04:20|10217.4|10205.4|10217.4|10205.4|10217.4|10205.4|10213.7|10201.7|1
1735563870000|2024-12-30 13:04:30|10217.7|10205.7|10217.7|10205.7|10217.7|10205.7|10217.7|10205.7|0
1735563880000|2024-12-30 13:04:40|10217.4|10205.4|10225.4|10213.4|10225.4|10213.4|10217.4|10205.4|1
1735563890000|2024-12-30 13:04:50|10226.4|10214.4|10242.2|10230.2|10242.9|10230.9|10226.4|10214.4|1
1735563900000|2024-12-30 13:05:00|10241.9|10229.9|10240.4|10228.4|10243.7|10231.7|10240.4|10228.4|0
1735563910000|2024-12-30 13:05:10|10238.4|10230.4|10221.1|10209.1|10239.4|10231.4|10221.1|10209.1|6
1735563920000|2024-12-30 13:05:20|10218.8|10206.8|10222.4|10210.4|10223.6|10211.6|10217.1|10205.1|0
1735563940000|2024-12-30 13:05:40|10222.6|10210.6|10224.3|10212.3|10224.3|10212.3|10222.6|10210.6|0
1735563960000|2024-12-30 13:06:00|10230.7|10218.7|10240.9|10228.9|10242.4|10230.4|10230.7|10218.7|2
1735563970000|2024-12-30 13:06:10|10240.6|10228.6|10233.3|10221.3|10240.6|10228.6|10231.3|10219.3|4
1735563980000|2024-12-30 13:06:20|10229.1|10217.1|10227.1|10215.1|10229.1|10217.1|10227.1|10215.1|0
1735563990000|2024-12-30 13:06:30|10227.4|10215.4|10227.3|10215.3|10227.6|10215.6|10227.3|10215.3|0
1735564000000|2024-12-30 13:06:40|10226.8|10214.8|10226.8|10214.8|10227.3|10215.3|10225.6|10213.6|0
1735564010000|2024-12-30 13:06:50|10227.3|10215.3|10232.6|10220.6|10232.6|10220.6|10227.3|10215.3|0
1735564020000|2024-12-30 13:07:00|10234.6|10222.6|10240.9|10228.9|10243.3|10231.3|10234.6|10222.6|4
1735564030000|2024-12-30 13:07:10|10241.4|10229.4|10241.1|10229.1|10241.4|10229.4|10241.1|10229.1|0
1735564040000|2024-12-30 13:07:20|10247.1|10235.1|10247.4|10235.4|10250.1|10238.1|10246.9|10234.9|15
1735564050000|2024-12-30 13:07:30|10246.9|10234.9|10245.3|10233.3|10247.1|10235.1|10245.3|10233.3|0
1735564060000|2024-12-30 13:07:40|10246.3|10234.3|10246.3|10234.3|10246.3|10234.3|10246.3|10234.3|0
1735564080000|2024-12-30 13:08:00|10250.3|10238.3|10280|10268|10280.2|10268.2|10250.3|10238.3|53
1735564090000|2024-12-30 13:08:10|10280.7|10268.7|10262.9|10250.9|10281|10269|10262.4|10250.4|3
1735564100000|2024-12-30 13:08:20|10263.4|10251.4|10262.4|10250.4|10263.4|10251.4|10262.4|10250.4|0
1735564110000|2024-12-30 13:08:30|10262.7|10250.7|10260.9|10248.9|10262.7|10250.7|10260.9|10248.9|4
1735564120000|2024-12-30 13:08:40|10260.4|10248.4|10264.9|10252.9|10266.7|10254.7|10255.2|10248.2|4
1735564130000|2024-12-30 13:08:50|10264.4|10252.4|10258.3|10246.3|10264.4|10252.4|10258.3|10246.3|1
1735564140000|2024-12-30 13:09:00|10255.9|10243.9|10244.1|10232.1|10255.9|10243.9|10243.6|10231.6|2
1735564150000|2024-12-30 13:09:10|10242.3|10230.3|10264.6|10252.6|10267.1|10255.1|10242.3|10230.3|2
1735564160000|2024-12-30 13:09:20|10264.9|10252.9|10265.1|10253.1|10265.1|10253.1|10264.9|10252.9|0
1735564170000|2024-12-30 13:09:30|10264.6|10252.6|10264.4|10252.4|10264.6|10252.6|10264.4|10252.4|0
1735564180000|2024-12-30 13:09:40|10263.6|10251.6|10269.9|10257.9|10269.9|10257.9|10263.6|10251.6|1
1735564190000|2024-12-30 13:09:50|10270.4|10258.4|10269.9|10257.9|10271.1|10259.1|10269.9|10257.9|1
1735564200000|2024-12-30 13:10:00|10271.7|10259.7|10274.9|10262.9|10275.4|10263.4|10271.7|10259.7|1
1735564210000|2024-12-30 13:10:10|10276.1|10264.1|10278.6|10266.6|10279.2|10267.2|10276.1|10264.1|1
1735564220000|2024-12-30 13:10:20|10278.9|10266.9|10276.7|10264.7|10278.9|10266.9|10276.7|10264.7|1
1735564230000|2024-12-30 13:10:30|10276.4|10264.4|10293|10281|10293.5|10281.5|10276.4|10264.4|3
1735564240000|2024-12-30 13:10:40|10292.9|10280.9|10295.2|10283.2|10295.2|10283.2|10292.9|10280.9|1
1735564250000|2024-12-30 13:10:50|10294.7|10282.7|10296.4|10284.4|10296.7|10284.7|10294.7|10282.7|3
1735564260000|2024-12-30 13:11:00|10296.7|10284.7|10300.4|10288.4|10300.4|10288.4|10296.7|10284.7|1
1735564270000|2024-12-30 13:11:10|10300.6|10288.6|10302.1|10290.1|10302.1|10290.1|10300.4|10288.4|2
1735564280000|2024-12-30 13:11:20|10301.9|10289.9|10311.9|10299.9|10311.9|10299.9|10301.9|10289.9|5
1735564290000|2024-12-30 13:11:30|10311.4|10299.4|10313.9|10301.9|10313.9|10301.9|10311.4|10299.4|1
1735564300000|2024-12-30 13:11:40|10313.2|10301.2|10292.4|10280.4|10313.2|10301.2|10292.4|10280.4|2
1735564310000|2024-12-30 13:11:50|10292.2|10280.2|10292.9|10280.9|10294|10282|10291.9|10279.9|1
1735564320000|2024-12-30 13:12:00|10292.7|10280.7|10290.7|10278.7|10292.7|10280.7|10290.7|10278.7|0
1735564330000|2024-12-30 13:12:10|10291.4|10279.4|10304.2|10292.2|10304.2|10292.2|10290.7|10278.7|7
1735564340000|2024-12-30 13:12:20|10305.2|10293.2|10305.2|10293.2|10305.2|10293.2|10305.2|10293.2|0
1735564350000|2024-12-30 13:12:30|10305.7|10293.7|10303.7|10291.7|10305.7|10293.7|10303.4|10291.4|0
1735564360000|2024-12-30 13:12:40|10303.9|10291.9|10303.2|10291.2|10305.2|10293.2|10303.2|10291.2|1
1735564370000|2024-12-30 13:12:50|10301.1|10289.1|10301.1|10289.1|10301.1|10289.1|10301.1|10289.1|0
1735564380000|2024-12-30 13:13:00|10300.1|10288.1|10290.2|10278.2|10300.1|10288.1|10290.2|10278.2|2
1735564390000|2024-12-30 13:13:10|10293|10281|10304|10292|10304|10292|10293|10281|5
1735564400000|2024-12-30 13:13:20|10304.7|10292.7|10304.9|10292.9|10304.9|10292.9|10304.7|10292.7|0
1735564420000|2024-12-30 13:13:40|10305.7|10293.7|10308.5|10296.5|10308.5|10296.5|10305.7|10293.7|0
1735564440000|2024-12-30 13:14:00|10308.2|10296.2|10308.2|10296.2|10308.5|10296.5|10308.2|10296.2|1
1735564460000|2024-12-30 13:14:20|10308|10296|10296.9|10284.9|10308|10296|10296.9|10284.9|1
1735564470000|2024-12-30 13:14:30|10303.4|10291.4|10286.1|10274.1|10303.7|10291.7|10286.1|10274.1|3
1735564480000|2024-12-30 13:14:40|10285.1|10273.1|10252|10240|10285.1|10273.1|10252|10240|4
1735564490000|2024-12-30 13:14:50|10251.3|10239.3|10243.2|10231.2|10251.3|10239.3|10240.5|10228.5|5
1735564500000|2024-12-30 13:15:00|10240.9|10228.9|10239.7|10227.7|10240.9|10228.9|10239.7|10227.7|0
1735564510000|2024-12-30 13:15:10|10238.7|10226.7|10239.5|10227.5|10239.5|10227.5|10238|10226|0
1735564520000|2024-12-30 13:15:20|10238.5|10226.5|10251.1|10239.1|10251.1|10239.1|10238.5|10226.5|3
1735564530000|2024-12-30 13:15:30|10251.6|10239.6|10251.6|10239.6|10251.6|10239.6|10251.6|10239.6|0
1735564560000|2024-12-30 13:16:00|10251.8|10239.8|10251.8|10239.8|10251.8|10239.8|10251.8|10239.8|0
1735564570000|2024-12-30 13:16:10|10251.6|10239.6|10251.6|10239.6|10251.6|10239.6|10251.6|10239.6|0
1735564580000|2024-12-30 13:16:20|10252.1|10240.1|10253.8|10241.8|10253.8|10241.8|10252.1|10240.1|0
1735564590000|2024-12-30 13:16:30|10246.5|10234.5|10238|10226|10246.5|10234.5|10238|10226|1
1735564600000|2024-12-30 13:16:40|10237|10225|10235|10223|10237|10225|10234.2|10222.2|3
1735564610000|2024-12-30 13:16:50|10230.8|10218.8|10230.2|10218.2|10232|10220|10230|10218|1
1735564620000|2024-12-30 13:17:00|10230|10218|10228|10216|10230.5|10218.5|10228|10216|2
1735564630000|2024-12-30 13:17:10|10224|10212|10219|10207|10224|10212|10219|10207|2
1735564640000|2024-12-30 13:17:20|10218.5|10206.5|10218.5|10206.5|10218.5|10206.5|10218.5|10206.5|0
1735564660000|2024-12-30 13:17:40|10217.3|10205.3|10212.3|10200.3|10217.3|10205.3|10209.7|10197.7|2
1735564670000|2024-12-30 13:17:50|10214.5|10202.5|10213|10201|10214.5|10202.5|10213|10201|0
1735564690000|2024-12-30 13:18:10|10213.5|10201.5|10213.5|10201.5|10213.5|10201.5|10213.5|10201.5|0
1735564700000|2024-12-30 13:18:20|10230|10218|10232|10220|10232|10220|10230|10218|1
1735564710000|2024-12-30 13:18:30|10227.5|10215.5|10231.1|10219.1|10231.1|10219.1|10227.5|10215.5|1
1735564720000|2024-12-30 13:18:40|10231.3|10219.3|10221|10209|10231.3|10219.3|10219.5|10207.5|1
1735564730000|2024-12-30 13:18:50|10221.5|10209.5|10241.8|10229.8|10241.8|10229.8|10221.5|10209.5|7
1735564740000|2024-12-30 13:19:00|10240.5|10228.5|10262|10250|10262.6|10250.6|10240.5|10228.5|0
1735564750000|2024-12-30 13:19:10|10261.8|10249.8|10267.6|10255.6|10267.6|10255.6|10261.8|10249.8|0
1735564760000|2024-12-30 13:19:20|10267.8|10255.8|10268.1|10256.1|10268.1|10256.1|10267.8|10255.8|0
1735564770000|2024-12-30 13:19:30|10253.1|10241.1|10253.8|10241.8|10255.3|10243.3|10253.1|10241.1|1
1735564780000|2024-12-30 13:19:40|10254.6|10242.6|10254.3|10242.3|10254.6|10242.6|10254.3|10242.3|0
1735564790000|2024-12-30 13:19:50|10251.8|10239.8|10251.6|10239.6|10251.8|10239.8|10250.6|10238.6|0
1735564800000|2024-12-30 13:20:00|10250.3|10238.3|10250|10238|10250.3|10238.3|10250|10238|0
1735564810000|2024-12-30 13:20:10|10249.8|10237.8|10249.8|10237.8|10249.8|10237.8|10249.8|10237.8|0
1735564820000|2024-12-30 13:20:20|10250|10238|10250|10238|10250|10238|10249.8|10237.8|0
1735564830000|2024-12-30 13:20:30|10250.6|10238.6|10264.1|10252.1|10264.5|10252.5|10250.3|10238.3|3
1735564840000|2024-12-30 13:20:40|10263.8|10251.8|10261.3|10249.3|10263.8|10251.8|10261|10249|1
1735564860000|2024-12-30 13:21:00|10261|10249|10269.1|10257.1|10269.1|10257.1|10261|10249|2
1735564870000|2024-12-30 13:21:10|10269.4|10257.4|10269.1|10257.1|10269.4|10257.4|10268.9|10256.9|0
1735564880000|2024-12-30 13:21:20|10268.1|10256.1|10268.1|10256.1|10268.1|10256.1|10268.1|10256.1|0
1735564890000|2024-12-30 13:21:30|10264.8|10252.8|10261.8|10253.8|10264.8|10253.8|10261.8|10252.8|0
1735564900000|2024-12-30 13:21:40|10266.2|10254.2|10266.2|10254.2|10266.2|10254.2|10266.2|10254.2|2
1735564910000|2024-12-30 13:21:50|10266.9|10254.9|10257.6|10245.6|10266.9|10254.9|10253.8|10241.8|2
1735564920000|2024-12-30 13:22:00|10257.3|10245.3|10257.1|10245.1|10257.3|10245.3|10256.1|10244.1|1
1735564930000|2024-12-30 13:22:10|10256.3|10244.3|10256.3|10244.3|10256.3|10244.3|10256.3|10244.3|0
1735564950000|2024-12-30 13:22:30|10257.6|10245.6|10257.6|10245.6|10257.6|10245.6|10257.6|10245.6|0
1735564960000|2024-12-30 13:22:40|10257.8|10245.8|10258.1|10246.1|10258.1|10246.1|10257.8|10245.8|0
1735564970000|2024-12-30 13:22:50|10258.3|10246.3|10258.3|10246.3|10258.3|10246.3|10258.3|10246.3|0
1735564980000|2024-12-30 13:23:00|10268.3|10256.3|10269.1|10257.1|10269.1|10257.1|10268.3|10256.3|1
1735564990000|2024-12-30 13:23:10|10268.9|10256.9|10271.4|10259.4|10271.4|10259.4|10268.6|10256.6|0
1735565000000|2024-12-30 13:23:20|10271.6|10259.6|10277.2|10265.2|10278.2|10266.2|10271.6|10259.6|2
1735565020000|2024-12-30 13:23:40|10278.4|10266.4|10277.4|10265.4|10278.4|10266.4|10277.4|10265.4|0
1735565030000|2024-12-30 13:23:50|10277.6|10265.6|10277.6|10265.6|10277.6|10265.6|10277.6|10265.6|1
1735565040000|2024-12-30 13:24:00|10275.6|10263.6|10275.3|10263.3|10275.6|10263.6|10275.3|10263.3|0
1735565050000|2024-12-30 13:24:10|10275.6|10263.6|10278.6|10266.6|10278.6|10266.6|10275.6|10263.6|1
1735565060000|2024-12-30 13:24:20|10288|10276|10288|10276|10288|10276|10288|10276|1
1735565070000|2024-12-30 13:24:30|10285.8|10273.8|10285.3|10277.3|10291.6|10279.6|10285.3|10273.8|2
1735565080000|2024-12-30 13:24:40|10285.1|10277.1|10289.1|10277.1|10289.1|10277.1|10285.1|10276.9|0
1735565090000|2024-12-30 13:24:50|10290.1|10278.1|10279.6|10267.6|10290.1|10278.1|10268.8|10256.8|1
1735565100000|2024-12-30 13:25:00|10279.3|10267.3|10276.6|10264.6|10279.6|10267.6|10276.6|10264.6|0
1735565110000|2024-12-30 13:25:10|10276.1|10264.1|10275.6|10263.6|10276.1|10264.1|10275.6|10263.6|0
1735565120000|2024-12-30 13:25:20|10276.3|10264.3|10284.1|10272.1|10284.1|10272.1|10276.3|10264.3|4
1735565130000|2024-12-30 13:25:30|10289.4|10277.4|10289.4|10277.4|10289.4|10277.4|10289.4|10277.4|2
1735565140000|2024-12-30 13:25:40|10289.9|10277.9|10289.4|10277.4|10292.4|10280.4|10289.2|10277.2|1
1735565150000|2024-12-30 13:25:50|10308.7|10296.7|10314.6|10302.6|10314.6|10302.6|10306.4|10294.4|5
1735565160000|2024-12-30 13:26:00|10315.2|10303.2|10314.4|10302.4|10317.4|10305.4|10312.9|10300.9|2
1735565170000|2024-12-30 13:26:10|10318.3|10306.3|10321.8|10309.8|10324.4|10312.4|10318.3|10306.3|2
1735565180000|2024-12-30 13:26:20|10321.1|10309.1|10337.6|10325.6|10337.6|10325.6|10321.1|10309.1|6
1735565190000|2024-12-30 13:26:30|10334.7|10322.7|10328.9|10316.9|10334.7|10322.7|10316.3|10304.3|6
1735565200000|2024-12-30 13:26:40|10329.2|10317.2|10320.6|10308.6|10335.4|10323.4|10319.6|10307.6|10
1735565210000|2024-12-30 13:26:50|10320.9|10308.9|10332.7|10320.7|10332.7|10320.7|10320.9|10308.9|4
1735565220000|2024-12-30 13:27:00|10332.4|10320.4|10342.4|10330.4|10344.2|10332.2|10332.4|10320.4|8
1735565230000|2024-12-30 13:27:10|10342.7|10330.7|10342.7|10330.7|10342.7|10330.7|10342.7|10330.7|0
1735565240000|2024-12-30 13:27:20|10342.6|10330.6|10337.8|10325.8|10347.4|10335.4|10337.6|10325.6|8
1735565250000|2024-12-30 13:27:30|10337.6|10325.6|10343.3|10331.3|10344.6|10332.6|10329.8|10317.8|12
1735565260000|2024-12-30 13:27:40|10342.6|10330.6|10342.4|10330.4|10342.9|10330.9|10341.4|10329.4|4
1735565270000|2024-12-30 13:27:50|10345.3|10333.3|10372.9|10360.9|10377.1|10365.1|10345.1|10333.1|11
1735565280000|2024-12-30 13:28:00|10372.4|10360.4|10376.2|10364.2|10380.7|10368.7|10372.4|10360.4|12
1735565290000|2024-12-30 13:28:10|10381.2|10369.2|10368.2|10356.2|10381.2|10369.2|10366.7|10354.7|5
1735565300000|2024-12-30 13:28:20|10367.9|10355.9|10375.2|10363.2|10375.2|10363.2|10367.4|10355.4|1
1735565310000|2024-12-30 13:28:30|10375.5|10363.5|10374.2|10362.2|10376.2|10364.2|10374.2|10362.2|0
1735565320000|2024-12-30 13:28:40|10372.7|10360.7|10372.5|10360.5|10372.7|10360.7|10368.7|10356.7|6
1735565330000|2024-12-30 13:28:50|10371.7|10359.7|10382.2|10370.2|10382.2|10370.2|10370.7|10358.7|6
1735565340000|2024-12-30 13:29:00|10386|10374|10413.1|10401.1|10413.1|10401.1|10386|10374|11
1735565350000|2024-12-30 13:29:10|10414.1|10402.1|10411.5|10399.5|10414.3|10402.3|10409.6|10397.6|3
1735565360000|2024-12-30 13:29:20|10413.8|10401.8|10411.8|10399.8|10413.8|10401.8|10411.6|10399.6|5
1735565370000|2024-12-30 13:29:30|10412.6|10400.6|10420.5|10408.5|10422.8|10410.8|10409.1|10398|5
1735565380000|2024-12-30 13:29:40|10421.1|10413.1|10422.3|10410.3|10424.3|10414.8|10419.4|10410.3|2
1735565390000|2024-12-30 13:29:50|10422.1|10410.1|10396.8|10384.8|10422.3|10410.8|10396.8|10384.8|2
1735565400000|2024-12-30 13:30:00|10395|10383|10404.1|10392.1|10407.8|10395.8|10395|10383|4
1735565410000|2024-12-30 13:30:10|10405.5|10393.5|10413.1|10401.1|10413.1|10401.1|10405.5|10393.5|4
1735565420000|2024-12-30 13:30:20|10412.6|10400.6|10411|10399|10413.8|10401.8|10405.3|10398.8|8
1735565430000|2024-12-30 13:30:30|10411.3|10399.3|10410.3|10398.3|10412.6|10400.6|10410.3|10398.3|2
1735565440000|2024-12-30 13:30:40|10409.5|10397.5|10409.5|10397.5|10411.5|10399.5|10409.5|10397.5|5
1735565450000|2024-12-30 13:30:50|10410.8|10398.8|10412.6|10400.6|10412.6|10400.6|10410.5|10398.5|0
1735565460000|2024-12-30 13:31:00|10413|10401|10418.9|10406.9|10419.6|10409.9|10413|10401|5
1735565470000|2024-12-30 13:31:10|10418.8|10406.8|10424.9|10412.9|10424.9|10412.9|10418.8|10406.8|7
1735565480000|2024-12-30 13:31:20|10423.6|10411.6|10416.1|10404.1|10424.6|10412.6|10416.1|10404.1|11
1735565490000|2024-12-30 13:31:30|10408.6|10396.6|10400.9|10388.9|10409.1|10397.1|10400.1|10388.1|4
1735565500000|2024-12-30 13:31:40|10394.2|10382.2|10394.1|10386.1|10394.2|10386.1|10387.6|10375.6|7
1735565510000|2024-12-30 13:31:50|10396.1|10388.1|10396.6|10384.6|10396.6|10388.1|10382|10370|15
1735565520000|2024-12-30 13:32:00|10395.8|10383.8|10381|10369|10396.1|10384.1|10381|10369|4
1735565530000|2024-12-30 13:32:10|10381.3|10369.3|10383.8|10371.8|10387|10375|10380.5|10368.5|5
1735565540000|2024-12-30 13:32:20|10383.3|10371.3|10384.8|10372.8|10385.8|10373.8|10380.3|10368.3|4
1735565550000|2024-12-30 13:32:30|10389.4|10377.4|10396.8|10388.8|10398.6|10388.8|10389.4|10377.4|2
1735565560000|2024-12-30 13:32:40|10418.6|10406.6|10421.4|10409.4|10421.4|10409.4|10417.3|10405.3|7
1735565570000|2024-12-30 13:32:50|10425.1|10417.1|10429.6|10417.6|10429.9|10417.9|10422.4|10410.4|7
1735565580000|2024-12-30 13:33:00|10428.9|10416.9|10430.4|10418.4|10432.6|10420.6|10427.9|10416.9|3
1735565590000|2024-12-30 13:33:10|10431.7|10419.7|10441.4|10429.4|10441.7|10429.7|10431.7|10419.7|9
1735565600000|2024-12-30 13:33:20|10442.4|10430.4|10450.6|10438.6|10452.3|10440.3|10442.4|10430.4|8
1735565610000|2024-12-30 13:33:30|10450.8|10438.8|10453.9|10441.9|10453.9|10441.9|10450.8|10438.8|4
1735565620000|2024-12-30 13:33:40|10453.4|10441.4|10484.6|10472.6|10486.3|10474.3|10452.8|10440.8|7
1735565630000|2024-12-30 13:33:50|10484.1|10472.1|10488.6|10476.6|10496.1|10484.1|10483.6|10471.6|10
1735565640000|2024-12-30 13:34:00|10488.8|10476.8|10506.3|10494.3|10510.3|10498.3|10488.8|10476.8|5
1735565650000|2024-12-30 13:34:10|10506.8|10494.8|10498.9|10486.9|10506.8|10494.8|10498.6|10486.6|9
1735565660000|2024-12-30 13:34:20|10499.1|10487.1|10502.9|10490.9|10502.9|10490.9|10499.1|10487.1|5
1735565670000|2024-12-30 13:34:30|10503.4|10491.4|10504.2|10492.2|10504.9|10497.4|10502.9|10490.9|1
1735565680000|2024-12-30 13:34:40|10503.2|10491.2|10504.7|10492.7|10505.7|10493.7|10502.4|10490.4|4
1735565690000|2024-12-30 13:34:50|10504.6|10492.6|10510.9|10498.9|10510.9|10498.9|10504.4|10492.4|3
1735565700000|2024-12-30 13:35:00|10511.1|10499.1|10522.1|10510.1|10522.1|10510.1|10509.4|10499.1|2
1735565710000|2024-12-30 13:35:10|10522.6|10510.6|10543.7|10531.7|10543.7|10531.7|10518.9|10506.9|5
1735565720000|2024-12-30 13:35:20|10544.2|10532.2|10535.6|10523.6|10547.2|10535.2|10535.6|10523.6|3
1735565730000|2024-12-30 13:35:30|10538.6|10526.6|10559.9|10547.9|10559.9|10547.9|10538.6|10526.6|6
1735565740000|2024-12-30 13:35:40|10561.4|10549.4|10559.4|10547.4|10571.2|10559.2|10555.7|10543.7|8
1735565750000|2024-12-30 13:35:50|10561.9|10549.9|10559.7|10547.7|10578.2|10566.2|10557.4|10545.4|16
1735565760000|2024-12-30 13:36:00|10559.9|10547.9|10574.1|10566.1|10574.6|10566.1|10559.9|10547.9|7
1735565770000|2024-12-30 13:36:10|10576.4|10564.4|10568.9|10556.9|10576.4|10564.4|10568.9|10556.9|5
1735565780000|2024-12-30 13:36:20|10569.2|10557.2|10572.9|10560.9|10573.2|10561.2|10568.9|10556.9|3
1735565790000|2024-12-30 13:36:30|10571|10559|10575.2|10563.2|10575.2|10563.2|10568.4|10556.4|4
1735565800000|2024-12-30 13:36:40|10574.7|10562.7|10574.4|10562.4|10574.7|10562.7|10572.4|10560.4|1
1735565810000|2024-12-30 13:36:50|10571.2|10559.2|10570.9|10558.9|10571.2|10559.2|10570.9|10558.9|3
1735565820000|2024-12-30 13:37:00|10571.2|10559.2|10578.9|10566.9|10578.9|10566.9|10571.2|10559.2|3
1735565830000|2024-12-30 13:37:10|10577.4|10569.4|10545.6|10533.6|10581.1|10572.2|10543.9|10533.6|10
1735565840000|2024-12-30 13:37:20|10542.8|10530.8|10546.6|10534.6|10546.6|10534.6|10541.1|10529.1|5
1735565850000|2024-12-30 13:37:30|10545.1|10533.1|10565.7|10553.7|10565.7|10553.7|10539.6|10527.6|4
1735565860000|2024-12-30 13:37:40|10566.7|10554.7|10582.6|10570.6|10583.3|10571.3|10566.7|10554.7|10
1735565870000|2024-12-30 13:37:50|10582.1|10570.1|10610.3|10598.3|10610.6|10598.6|10582.1|10570.1|16
1735565880000|2024-12-30 13:38:00|10608.4|10596.4|10625.9|10613.9|10625.9|10613.9|10605.9|10593.9|5
1735565890000|2024-12-30 13:38:10|10630.7|10618.7|10635.4|10623.4|10638.1|10626.1|10628.9|10616.9|5
1735565900000|2024-12-30 13:38:20|10635.9|10623.9|10623.2|10611.2|10641.9|10629.9|10622.7|10610.7|4
1735565910000|2024-12-30 13:38:30|10621.2|10609.2|10637.7|10625.7|10638.5|10626.5|10619.7|10607.7|4
1735565920000|2024-12-30 13:38:40|10638|10626|10608.5|10596.5|10639.2|10630.2|10604.9|10592.9|6
1735565930000|2024-12-30 13:38:50|10608.2|10596.2|10612.5|10600.5|10612.5|10600.5|10604.2|10592.2|2
1735565940000|2024-12-30 13:39:00|10610.2|10598.2|10617.9|10605.9|10618.7|10606.7|10609.5|10597.5|8
1735565950000|2024-12-30 13:39:10|10615.7|10603.7|10612.5|10600.5|10617.5|10605.5|10607.5|10595.5|8
1735565960000|2024-12-30 13:39:20|10613|10601|10614.3|10602.3|10615.8|10603.8|10613|10601|0
1735565970000|2024-12-30 13:39:30|10614.5|10602.5|10600.2|10588.2|10621.2|10609.2|10599.4|10587.4|13
1735565980000|2024-12-30 13:39:40|10606.7|10594.7|10574.3|10562.3|10611.7|10599.7|10574.3|10562.3|3
1735565990000|2024-12-30 13:39:50|10573.8|10561.8|10582.1|10570.1|10582.1|10570.1|10570.4|10558.4|3
1735566000000|2024-12-30 13:40:00|10581.9|10569.9|10585.4|10573.4|10585.4|10573.4|10575.6|10563.6|8
1735566010000|2024-12-30 13:40:10|10586.9|10574.9|10583.1|10571.1|10588.1|10576.1|10580.4|10568.4|7
1735566020000|2024-12-30 13:40:20|10584.9|10572.9|10608.9|10596.9|10608.9|10596.9|10584.9|10572.9|1
1735566030000|2024-12-30 13:40:30|10609.7|10597.7|10624|10612|10626|10614|10609.7|10597.7|4
1735566040000|2024-12-30 13:40:40|10625.7|10613.7|10628.2|10616.2|10628.2|10616.2|10625.7|10613.7|7
1735566050000|2024-12-30 13:40:50|10632.4|10620.4|10638.3|10626.3|10638.3|10626.3|10632.4|10620.4|2
1735566060000|2024-12-30 13:41:00|10638.2|10626.2|10633.4|10621.4|10643.7|10631.7|10633.4|10621.4|6
1735566070000|2024-12-30 13:41:10|10632.9|10620.9|10645.7|10633.7|10646.2|10634.2|10632.9|10620.9|8
1735566080000|2024-12-30 13:41:20|10646.2|10634.2|10639.4|10627.4|10653.3|10641.3|10639.4|10627.4|6
1735566090000|2024-12-30 13:41:30|10637.5|10625.5|10648.3|10636.3|10648.3|10636.3|10637.5|10625.5|5
1735566100000|2024-12-30 13:41:40|10648.2|10636.2|10631.2|10619.2|10651|10640|10631.2|10619.2|4
1735566110000|2024-12-30 13:41:50|10632|10620|10632.3|10620.3|10633.8|10621.8|10632|10620|1
1735566120000|2024-12-30 13:42:00|10631.8|10619.8|10649.8|10637.8|10649.8|10637.8|10631.8|10619.8|3
1735566130000|2024-12-30 13:42:10|10651.7|10639.7|10656|10644|10656|10644|10651.7|10639.7|2
1735566140000|2024-12-30 13:42:20|10655|10649|10655.7|10647.7|10656.5|10649.2|10655|10643.7|10
1735566150000|2024-12-30 13:42:30|10656.2|10648.2|10632.5|10620.5|10656.4|10649.7|10632.5|10620.5|15
1735566160000|2024-12-30 13:42:40|10636.2|10624.2|10640.7|10628.7|10640.7|10628.7|10634.4|10622.4|2
1735566170000|2024-12-30 13:42:50|10641.2|10629.2|10653.7|10641.7|10653.7|10641.7|10641.2|10629.2|7
1735566180000|2024-12-30 13:43:00|10650.4|10642.4|10653.5|10645.5|10654.7|10645.5|10647.7|10639.7|2
1735566190000|2024-12-30 13:43:10|10653.2|10645.2|10650.7|10638.7|10655|10645.2|10645.2|10633.2|4
1735566200000|2024-12-30 13:43:20|10654|10642|10754.9|10742.9|10754.9|10742.9|10654|10642|5
1735566210000|2024-12-30 13:43:30|10754|10742|10737.1|10725.1|10754|10742|10735.6|10723.6|1
1735566220000|2024-12-30 13:43:40|10737.4|10725.4|10737.9|10725.9|10737.9|10725.9|10737.4|10725.4|1
1735566230000|2024-12-30 13:43:50|10738.2|10726.2|10718.1|10706.1|10740.2|10730.7|10718.1|10706.1|9
1735566240000|2024-12-30 13:44:00|10716.7|10704.7|10667.8|10655.8|10716.7|10704.7|10666.1|10654.1|5
1735566250000|2024-12-30 13:44:10|10667.3|10655.3|10632.3|10620.3|10667.3|10655.3|10632.3|10620.3|10
1735566260000|2024-12-30 13:44:20|10609|10597|10590.5|10578.5|10609.8|10597.8|10590.5|10578.5|6
1735566270000|2024-12-30 13:44:30|10590.7|10578.7|10585.4|10573.4|10590.7|10578.7|10573.1|10561.1|5
1735566280000|2024-12-30 13:44:40|10584.6|10572.6|10626.7|10614.7|10626.7|10614.7|10582.2|10570.2|9
1735566290000|2024-12-30 13:44:50|10645.5|10633.5|10650|10638|10650.8|10638.8|10644|10632|2
1735566300000|2024-12-30 13:45:00|10649.5|10637.5|10647|10635|10649.8|10637.8|10647|10635|2
1735566310000|2024-12-30 13:45:10|10648|10636|10617.6|10605.6|10649|10637|10617.6|10605.6|4
1735566320000|2024-12-30 13:45:20|10615.1|10603.1|10636.5|10624.5|10641.4|10629.4|10614.1|10602.1|7
1735566330000|2024-12-30 13:45:30|10636.2|10624.2|10638.2|10626.2|10642.4|10630.4|10636.2|10624.2|1
1735566340000|2024-12-30 13:45:40|10637.2|10625.2|10624|10612|10637.2|10625.2|10624|10612|1
1735566350000|2024-12-30 13:45:50|10622.7|10610.7|10613.8|10601.8|10622.7|10610.7|10612.5|10600.5|2
1735566360000|2024-12-30 13:46:00|10612.2|10600.2|10603.8|10591.8|10612.2|10600.2|10603|10591|2
1735566370000|2024-12-30 13:46:10|10604|10592|10623|10611|10623.2|10611.2|10603.8|10591.8|3
1735566380000|2024-12-30 13:46:20|10623.5|10611.5|10627.5|10615.5|10627.7|10615.7|10621.5|10609.5|0
1735566390000|2024-12-30 13:46:30|10628|10616|10624.1|10612.1|10628|10616|10624.1|10612.1|4
1735566400000|2024-12-30 13:46:40|10623.1|10611.1|10622.3|10610.3|10623.1|10611.1|10620.8|10608.8|3
1735566410000|2024-12-30 13:46:50|10622.4|10610.4|10622.9|10610.9|10624.2|10612.2|10620.9|10608.9|2
1735566420000|2024-12-30 13:47:00|10622.6|10610.6|10631.9|10619.9|10632.4|10620.4|10622.4|10610.4|5
1735566430000|2024-12-30 13:47:10|10631.7|10619.7|10629.9|10617.9|10632.9|10620.9|10629.9|10617.9|2
1735566440000|2024-12-30 13:47:20|10629.2|10617.2|10641.4|10629.4|10643.7|10631.7|10628.7|10616.7|11
1735566450000|2024-12-30 13:47:30|10641.2|10629.2|10644.1|10632.1|10645.1|10633.1|10640.9|10628.9|4
1735566460000|2024-12-30 13:47:40|10644.3|10632.3|10635.1|10623.1|10644.6|10632.6|10635.1|10623.1|10
1735566470000|2024-12-30 13:47:50|10634.6|10622.6|10609.8|10597.8|10635.6|10623.6|10609.8|10597.8|19
1735566480000|2024-12-30 13:48:00|10609.5|10597.5|10607.8|10595.8|10611|10599|10605.7|10593.7|5
1735566490000|2024-12-30 13:48:10|10609.5|10597.5|10603.8|10591.8|10609.5|10597.5|10603|10591|8
1735566500000|2024-12-30 13:48:20|10603|10591|10599.7|10587.7|10603.3|10591.3|10592.8|10580.8|28
1735566510000|2024-12-30 13:48:30|10600|10588|10591.6|10579.6|10610|10598|10591.6|10579.6|12
1735566520000|2024-12-30 13:48:40|10592.8|10580.8|10591.5|10579.5|10593.3|10581.3|10591.5|10579.5|5
1735566530000|2024-12-30 13:48:50|10594|10582|10595.9|10583.9|10598.8|10586.8|10594|10582|13
1735566540000|2024-12-30 13:49:00|10597.3|10585.3|10590.6|10578.6|10598.6|10586.6|10590.6|10578.6|4
1735566550000|2024-12-30 13:49:10|10590.1|10578.1|10607.2|10595.2|10612.4|10600.4|10590.1|10578.1|3
1735566560000|2024-12-30 13:49:20|10607.9|10595.9|10613.1|10601.1|10613.1|10601.1|10607.4|10595.4|3
1735566570000|2024-12-30 13:49:30|10614.1|10602.1|10619.1|10607.1|10620.9|10608.9|10614.1|10602.1|3
1735566580000|2024-12-30 13:49:40|10618.6|10606.6|10618.1|10606.1|10618.6|10606.6|10618.1|10606.1|0
1735566590000|2024-12-30 13:49:50|10617.6|10605.6|10615.6|10603.6|10617.6|10605.6|10615.6|10603.6|2
1735566600000|2024-12-30 13:50:00|10616.6|10604.6|10633.7|10621.7|10636.2|10624.2|10616.1|10604.1|6
1735566610000|2024-12-30 13:50:10|10634.7|10622.7|10630.9|10618.9|10636|10624|10630.9|10618.9|1
1735566620000|2024-12-30 13:50:20|10633.1|10621.1|10631.6|10619.6|10633.1|10621.1|10631.6|10619.6|2
1735566630000|2024-12-30 13:50:30|10633.6|10621.6|10632.9|10620.9|10635.1|10623.1|10630.1|10618.1|5
1735566640000|2024-12-30 13:50:40|10635.1|10623.1|10633.8|10621.8|10638.3|10626.3|10633.3|10621.3|4
1735566650000|2024-12-30 13:50:50|10632.8|10620.8|10633.7|10621.7|10634.3|10622.3|10630.6|10618.6|2
1735566660000|2024-12-30 13:51:00|10634|10622|10634.3|10622.3|10635.8|10623.8|10632.8|10620.8|2
1735566670000|2024-12-30 13:51:10|10634|10622|10634.3|10622.3|10634.3|10622.3|10634|10622|0
1735566680000|2024-12-30 13:51:20|10634.8|10622.8|10635|10623|10635|10623|10634.8|10622.8|2
1735566690000|2024-12-30 13:51:30|10635.3|10623.3|10634|10622|10635.3|10623.3|10633|10621|2
1735566700000|2024-12-30 13:51:40|10633.5|10621.5|10613.5|10601.5|10634.5|10622.5|10613.3|10601.3|7
1735566710000|2024-12-30 13:51:50|10613|10601|10613.3|10601.3|10614|10602|10613|10601|4
1735566720000|2024-12-30 13:52:00|10613|10601|10612.5|10600.5|10613|10601|10610.8|10598.8|7
1735566740000|2024-12-30 13:52:20|10611.8|10599.8|10613.5|10601.5|10614.7|10602.7|10610.5|10598.5|4
1735566750000|2024-12-30 13:52:30|10614|10602|10629.5|10617.5|10629.5|10617.5|10611.7|10599.7|7
1735566760000|2024-12-30 13:52:40|10629.3|10617.3|10640.7|10628.7|10640.7|10628.7|10625.5|10613.5|6
1735566770000|2024-12-30 13:52:50|10640.4|10628.4|10627.6|10615.6|10644.1|10632.3|10627.6|10615.6|5
1735566780000|2024-12-30 13:53:00|10627.9|10615.9|10607.6|10595.6|10627.9|10615.9|10607.6|10595.6|2
1735566790000|2024-12-30 13:53:10|10608.6|10596.6|10608.6|10596.6|10608.6|10596.6|10608.6|10596.6|0
1735566800000|2024-12-30 13:53:20|10609.1|10597.1|10610.4|10598.4|10613.2|10601.2|10609.1|10597.1|3
1735566810000|2024-12-30 13:53:30|10610.9|10598.9|10626.2|10614.2|10628.2|10616.2|10607.7|10595.7|6
1735566820000|2024-12-30 13:53:40|10624.7|10612.7|10624.2|10612.2|10624.7|10612.7|10623.9|10611.9|0
1735566830000|2024-12-30 13:53:50|10624|10612|10633.7|10621.7|10638.9|10626.9|10624|10612|5
1735566840000|2024-12-30 13:54:00|10634|10622|10630.3|10618.3|10634|10624|10626.5|10618.3|3
1735566850000|2024-12-30 13:54:10|10630|10618|10630.3|10618.3|10630.3|10618.3|10630|10618|0
1735566870000|2024-12-30 13:54:30|10628.5|10616.5|10627.5|10615.5|10628.5|10616.5|10625.8|10613.8|1
1735566880000|2024-12-30 13:54:40|10627.3|10615.3|10626.6|10614.6|10627.3|10616.3|10624|10613.8|2
1735566890000|2024-12-30 13:54:50|10626.8|10614.8|10622.3|10614.3|10626.8|10615|10621|10613.8|9
1735566900000|2024-12-30 13:55:00|10622.1|10614.1|10622.6|10614.6|10622.6|10614.6|10622.1|10614.1|1
1735566910000|2024-12-30 13:55:10|10622.8|10614.8|10635.5|10623.5|10635.5|10623.5|10622.8|10614.8|3
1735566920000|2024-12-30 13:55:20|10636|10624|10657.8|10645.8|10657.8|10645.8|10636|10624|8
1735566930000|2024-12-30 13:55:30|10657.1|10645.1|10663.8|10651.8|10673.5|10661.5|10657.1|10645.1|25
1735566940000|2024-12-30 13:55:40|10663.5|10651.5|10658.5|10646.5|10663.5|10651.5|10655.5|10643.5|1
1735566950000|2024-12-30 13:55:50|10660|10648|10659.2|10647.2|10660.3|10648.3|10658|10646|1
1735566960000|2024-12-30 13:56:00|10660.7|10648.7|10650.9|10638.9|10661.2|10649.2|10650.9|10638.9|0
1735566970000|2024-12-30 13:56:10|10651.2|10639.2|10650.2|10638.2|10651.4|10639.4|10650.2|10638.2|1
1735566980000|2024-12-30 13:56:20|10651.9|10639.9|10651.7|10639.7|10651.9|10639.9|10651.7|10639.7|0
1735566990000|2024-12-30 13:56:30|10651.2|10639.2|10651.4|10639.4|10651.9|10639.9|10651.2|10639.2|1
1735567000000|2024-12-30 13:56:40|10645.5|10633.5|10646|10634|10646|10634|10645.5|10633.5|1
1735567020000|2024-12-30 13:57:00|10645.4|10633.4|10645.4|10633.4|10645.4|10633.4|10645.4|10633.4|0
1735567030000|2024-12-30 13:57:10|10645|10633|10644.9|10632.9|10645|10633|10644.2|10632.2|3
1735567040000|2024-12-30 13:57:20|10645.2|10633.2|10645.4|10633.4|10645.4|10633.4|10645.2|10633.2|2
1735567050000|2024-12-30 13:57:30|10645.7|10633.7|10646|10634|10646|10634|10645.7|10633.7|6
1735567060000|2024-12-30 13:57:40|10646.2|10634.2|10645.9|10633.9|10646.2|10634.2|10645.9|10633.9|0
1735567070000|2024-12-30 13:57:50|10643.6|10631.6|10641.1|10633.1|10643.6|10633.1|10641.1|10630.7|4
1735567080000|2024-12-30 13:58:00|10640.9|10632.9|10598.1|10586.1|10640.9|10632.9|10589.1|10577.1|52
1735567090000|2024-12-30 13:58:10|10597.6|10585.6|10595.9|10583.9|10597.6|10585.6|10589.6|10577.6|8
1735567100000|2024-12-30 13:58:20|10595.3|10583.3|10594.3|10582.3|10595.3|10583.3|10594.3|10582.3|0
1735567110000|2024-12-30 13:58:30|10593.6|10581.6|10592.6|10584.6|10598.6|10590.6|10592.6|10581.3|3
1735567120000|2024-12-30 13:58:40|10592.8|10584.8|10593.6|10581.6|10596.3|10584.8|10592.8|10580.8|2
1735567130000|2024-12-30 13:58:50|10593.1|10581.1|10593.1|10581.1|10593.1|10581.1|10592.6|10580.6|0
1735567140000|2024-12-30 13:59:00|10592.6|10580.6|10592.6|10580.6|10592.6|10580.6|10592.6|10580.6|0
1735567150000|2024-12-30 13:59:10|10593.3|10581.3|10585.4|10573.4|10593.3|10581.3|10585.4|10573.4|3
1735567160000|2024-12-30 13:59:20|10587.4|10575.4|10587.1|10575.1|10589.6|10577.6|10587.1|10575.1|3
1735567170000|2024-12-30 13:59:30|10585.6|10573.6|10580.7|10568.7|10585.6|10573.6|10580.7|10568.7|6
1735567180000|2024-12-30 13:59:40|10580.2|10568.2|10579.4|10567.4|10580.2|10568.2|10579.4|10567.4|3
1735567190000|2024-12-30 13:59:50|10580.1|10568.1|10579.6|10567.6|10580.1|10568.1|10579.6|10567.6|0
1735567200000|2024-12-30 14:00:00|10579.2|10567.2|10587.2|10575.2|10588.4|10576.4|10579.2|10567.2|7
1735567210000|2024-12-30 14:00:10|10587|10575|10576.7|10564.7|10587.5|10575.5|10576.7|10564.7|3
1735567220000|2024-12-30 14:00:20|10576.9|10564.9|10581.2|10569.2|10581.2|10569.2|10572.9|10564.9|36
1735567230000|2024-12-30 14:00:30|10583.2|10571.2|10584.2|10572.2|10584.4|10572.4|10583.2|10571.2|1
1735567240000|2024-12-30 14:00:40|10583.2|10571.2|10634|10622|10636|10624|10583.2|10571.2|7
1735567250000|2024-12-30 14:00:50|10631.5|10619.5|10630.2|10618.2|10632.5|10620.5|10625.5|10613.5|1
1735567260000|2024-12-30 14:01:00|10629|10617|10628.5|10616.5|10629|10617|10628.5|10616.5|0
1735567270000|2024-12-30 14:01:10|10630|10618|10630.5|10618.5|10636.5|10624.5|10630|10618|0
1735567280000|2024-12-30 14:01:20|10630.3|10618.3|10620.7|10608.7|10630.3|10618.3|10617.5|10605.5|2
1735567290000|2024-12-30 14:01:30|10615.3|10603.3|10612.5|10600.5|10615.3|10603.3|10612.5|10600.5|1
1735567300000|2024-12-30 14:01:40|10612.8|10600.8|10612.7|10600.7|10613.7|10601.7|10612.2|10600.2|1
1735567310000|2024-12-30 14:01:50|10611.2|10599.2|10611.2|10599.2|10611.2|10599.2|10611.2|10599.2|0
1735567320000|2024-12-30 14:02:00|10611.5|10599.5|10611.5|10599.5|10611.5|10599.5|10611.5|10599.5|2
1735567330000|2024-12-30 14:02:10|10611.3|10599.3|10622.3|10610.3|10622.8|10610.8|10611.3|10599.3|7
1735567340000|2024-12-30 14:02:20|10612.5|10600.5|10577.2|10565.2|10613.7|10601.7|10577.2|10565.2|19
1735567350000|2024-12-30 14:02:30|10576.9|10564.9|10602.5|10590.5|10602.7|10590.7|10572.1|10560.1|29
1735567360000|2024-12-30 14:02:40|10602.7|10590.7|10622|10610|10622|10610|10602.7|10590.7|2
1735567370000|2024-12-30 14:02:50|10621.8|10609.8|10646.9|10634.9|10646.9|10634.9|10621.8|10609.8|7
1735567380000|2024-12-30 14:03:00|10647.2|10635.2|10653.9|10641.9|10653.9|10641.9|10640.9|10628.9|4
1735567390000|2024-12-30 14:03:10|10654.7|10642.7|10656.6|10644.6|10657.4|10645.4|10654.7|10642.7|7
1735567400000|2024-12-30 14:03:20|10656.1|10644.1|10669.9|10657.9|10669.9|10657.9|10656.1|10644.1|6
1735567410000|2024-12-30 14:03:30|10670.2|10658.2|10676.2|10664.2|10676.2|10664.2|10669.1|10657.1|1
1735567420000|2024-12-30 14:03:40|10680.4|10668.4|10682.9|10670.9|10682.9|10670.9|10680.4|10668.4|1
1735567430000|2024-12-30 14:03:50|10683.4|10671.4|10696.5|10684.5|10698.4|10686.4|10683.4|10671.4|3
1735567440000|2024-12-30 14:04:00|10696.7|10684.7|10703.7|10691.7|10703.7|10691.7|10696.7|10684.7|1
1735567450000|2024-12-30 14:04:10|10703.9|10691.9|10707.9|10695.9|10707.9|10695.9|10702|10690|1
1735567460000|2024-12-30 14:04:20|10707.7|10695.7|10706.4|10694.4|10707.7|10695.7|10705.9|10693.9|2
1735567470000|2024-12-30 14:04:30|10706.6|10694.6|10701.7|10689.7|10706.6|10694.6|10699.2|10687.2|1
1735567480000|2024-12-30 14:04:40|10701.4|10689.4|10684.4|10672.4|10701.4|10689.4|10684.4|10672.4|7
1735567490000|2024-12-30 14:04:50|10689.4|10677.4|10681.6|10669.6|10697.7|10685.7|10681.6|10669.6|1
1735567500000|2024-12-30 14:05:00|10689.1|10677.1|10698.2|10686.2|10701.4|10689.4|10689.1|10677.1|2
1735567510000|2024-12-30 14:05:10|10700.7|10688.7|10701.9|10689.9|10701.9|10689.9|10700.2|10688.2|1
1735567520000|2024-12-30 14:05:20|10702.9|10690.9|10702.9|10690.9|10702.9|10690.9|10702.9|10690.9|0
1735567530000|2024-12-30 14:05:30|10703.2|10691.2|10713.9|10701.9|10714.2|10702.2|10703.2|10691.2|4
1735567540000|2024-12-30 14:05:40|10716|10704|10736.2|10724.2|10736.2|10724.2|10716|10704|22
1735567550000|2024-12-30 14:05:50|10738.7|10726.7|10747.9|10735.9|10748.1|10736.1|10738.7|10726.7|0
1735567560000|2024-12-30 14:06:00|10748.1|10736.1|10748.4|10736.4|10749.6|10737.6|10747.4|10735.4|4
1735567570000|2024-12-30 14:06:10|10748.1|10736.1|10752.1|10740.1|10752.1|10740.1|10744.9|10732.9|1
1735567580000|2024-12-30 14:06:20|10750.4|10738.4|10750.4|10738.4|10750.4|10738.4|10750.4|10738.4|6
1735567590000|2024-12-30 14:06:30|10746.7|10734.7|10735.9|10723.9|10746.7|10734.7|10735.4|10723.4|4
1735567600000|2024-12-30 14:06:40|10735.2|10723.2|10735.4|10723.4|10735.7|10723.7|10734.2|10722.2|0
1735567610000|2024-12-30 14:06:50|10734|10722|10733.2|10721.2|10734|10722|10733.2|10721.2|1
1735567620000|2024-12-30 14:07:00|10733.5|10721.5|10735|10723|10735|10723|10733.2|10721.2|0
1735567630000|2024-12-30 14:07:10|10735.2|10723.2|10733.2|10721.2|10735.2|10723.2|10733.2|10721.2|4
1735567640000|2024-12-30 14:07:20|10732.9|10720.9|10721.6|10709.6|10732.9|10720.9|10721.6|10709.6|7
1735567650000|2024-12-30 14:07:30|10722.1|10710.1|10721.1|10709.1|10722.9|10710.9|10721.1|10709.1|1
1735567660000|2024-12-30 14:07:40|10720.9|10708.9|10720.9|10708.9|10720.9|10708.9|10720.9|10708.9|0
1735567670000|2024-12-30 14:07:50|10720.4|10708.4|10720.4|10708.4|10720.4|10708.4|10720.4|10708.4|0
1735567680000|2024-12-30 14:08:00|10720.6|10708.6|10720.4|10708.4|10720.6|10708.6|10720.4|10708.4|1
1735567690000|2024-12-30 14:08:10|10720.6|10708.6|10709.2|10697.2|10720.6|10708.6|10709.2|10697.2|7
1735567700000|2024-12-30 14:08:20|10702.3|10690.3|10703.3|10691.3|10703.3|10691.3|10702|10690|2
1735567710000|2024-12-30 14:08:30|10702|10690|10700.3|10688.3|10702|10690|10699.5|10687.5|1
1735567720000|2024-12-30 14:08:40|10699.5|10687.5|10684.8|10672.8|10700|10688|10684.8|10672.8|6
1735567730000|2024-12-30 14:08:50|10685|10673|10670.7|10658.7|10685|10673|10669.5|10657.5|2
1735567740000|2024-12-30 14:09:00|10670.9|10658.9|10675|10663|10675.7|10663.7|10667.2|10655.2|1
1735567750000|2024-12-30 14:09:10|10675.2|10663.2|10675.9|10663.9|10676.7|10664.7|10675.2|10663.2|1
1735567760000|2024-12-30 14:09:20|10676.2|10664.2|10674.5|10662.5|10676.2|10664.2|10674.5|10662.5|0
1735567770000|2024-12-30 14:09:30|10675.4|10663.4|10676.4|10664.4|10676.4|10664.4|10671.2|10662.9|5
1735567780000|2024-12-30 14:09:40|10677.2|10665.2|10675.6|10663.6|10679.4|10667.4|10675.6|10663.6|2
1735567790000|2024-12-30 14:09:50|10675.1|10663.1|10675.9|10663.9|10675.9|10663.9|10675.1|10663.1|1
1735567800000|2024-12-30 14:10:00|10675.4|10663.4|10674.1|10662.1|10675.6|10663.6|10673.6|10661.6|1
1735567810000|2024-12-30 14:10:10|10673.3|10661.3|10673.6|10661.6|10673.6|10661.6|10672.3|10660.3|1
1735567820000|2024-12-30 14:10:20|10674.4|10662.4|10674.4|10662.4|10674.6|10662.6|10674.1|10662.1|1
1735567830000|2024-12-30 14:10:30|10656.5|10644.5|10657.5|10645.5|10659|10647|10656.5|10644.5|2
1735567840000|2024-12-30 14:10:40|10657|10645|10657|10645|10657|10645|10657|10645|0
1735567850000|2024-12-30 14:10:50|10656.8|10644.8|10650.4|10638.4|10656.8|10644.8|10649|10637|7
1735567860000|2024-12-30 14:11:00|10649.5|10637.5|10654.7|10642.7|10655|10643|10647.7|10635.7|28
1735567870000|2024-12-30 14:11:10|10664|10652|10670.3|10658.3|10672.5|10660.5|10664|10652|5
1735567880000|2024-12-30 14:11:20|10671|10659|10672|10660|10672.5|10660.5|10671|10659|1
1735567890000|2024-12-30 14:11:30|10671.8|10659.8|10671.8|10659.8|10671.8|10659.8|10671.8|10659.8|0
1735567900000|2024-12-30 14:11:40|10672.5|10660.5|10679.5|10667.5|10684.3|10672.3|10672.5|10660.5|2
1735567910000|2024-12-30 14:11:50|10681.3|10669.3|10684.3|10672.3|10684.3|10672.3|10681.3|10669.3|1
1735567920000|2024-12-30 14:12:00|10683.5|10671.5|10688.3|10676.3|10691.3|10679.3|10682|10671.5|2
1735567930000|2024-12-30 14:12:10|10687.5|10675.5|10686.3|10674.3|10687.5|10675.5|10686.3|10674.3|1
1735567950000|2024-12-30 14:12:30|10685.3|10673.3|10661.8|10649.8|10685.3|10673.3|10661.8|10649.8|13
1735567960000|2024-12-30 14:12:40|10658|10650|10675.5|10663.5|10675.5|10663.5|10658|10649.8|3
1735567970000|2024-12-30 14:12:50|10681.3|10669.3|10680.2|10668.2|10681.3|10669.3|10680.2|10668.2|0
1735567980000|2024-12-30 14:13:00|10680.5|10668.5|10676.2|10664.2|10680.5|10668.5|10676.2|10664.2|1
1735567990000|2024-12-30 14:13:10|10676.7|10664.7|10676.7|10664.7|10676.7|10664.7|10676.5|10664.5|0
1735568010000|2024-12-30 14:13:30|10677.7|10665.7|10678.2|10666.2|10678.2|10666.2|10677.2|10665.2|2
1735568020000|2024-12-30 14:13:40|10678.4|10666.4|10680.2|10668.2|10682|10674|10678.4|10666.4|5
1735568030000|2024-12-30 14:13:50|10679.9|10667.9|10680.5|10668.5|10680.5|10668.5|10679.9|10667.9|0
1735568040000|2024-12-30 14:14:00|10680.2|10668.2|10678.4|10666.4|10680.5|10668.5|10678.4|10666.4|1
1735568050000|2024-12-30 14:14:10|10678.2|10666.2|10678.2|10666.2|10678.2|10666.2|10678.2|10666.2|0
1735568060000|2024-12-30 14:14:20|10666.9|10654.9|10666.7|10654.7|10667.2|10655.2|10666.7|10654.7|1
1735568070000|2024-12-30 14:14:30|10666.9|10654.9|10666.7|10654.7|10666.9|10654.9|10666.7|10654.7|0
1735568080000|2024-12-30 14:14:40|10666.9|10654.9|10673.4|10661.4|10675.4|10663.9|10666.9|10654.9|4
1735568090000|2024-12-30 14:14:50|10669.5|10657.5|10669|10657|10669.5|10657.5|10668.7|10656.7|4
1735568100000|2024-12-30 14:15:00|10669.2|10657.2|10667.5|10655.5|10669.7|10657.7|10667.5|10655.5|1
1735568110000|2024-12-30 14:15:10|10668|10656|10667.7|10655.7|10668.7|10656.7|10667.7|10655.7|3
1735568120000|2024-12-30 14:15:20|||||||||1
1735568130000|2024-12-30 14:15:30|10667.2|10655.2|10665.4|10653.4|10667.2|10655.2|10665.4|10653.4|6
1735568140000|2024-12-30 14:15:40|10657.7|10651.7|10658.3|10646.3|10663.2|10651.7|10656.5|10646.3|8
1735568150000|2024-12-30 14:15:50|10657.5|10645.5|10658.5|10646.5|10658.5|10646.5|10657.5|10645.5|0
1735568160000|2024-12-30 14:16:00|10658.3|10646.3|10662.8|10650.8|10663|10651|10658.3|10646.3|3
1735568170000|2024-12-30 14:16:10|10663.3|10651.3|10662.5|10650.5|10664.3|10652.3|10658.7|10650.5|5
1735568180000|2024-12-30 14:16:20|10662.8|10650.8|10662.8|10650.8|10662.8|10650.8|10662.8|10650.8|0
1735568200000|2024-12-30 14:16:40|10668.9|10656.9|10682.7|10670.7|10687.5|10675.5|10666.5|10656.9|24
1735568210000|2024-12-30 14:16:50|10675.9|10663.9|10678.4|10666.4|10678.4|10666.4|10675.9|10663.9|1
1735568220000|2024-12-30 14:17:00|10678.9|10666.9|10678.4|10666.4|10679.2|10667.2|10678.4|10666.4|0
1735568230000|2024-12-30 14:17:10|10678.2|10666.2|10681.7|10669.7|10681.7|10669.7|10677.9|10665.9|0
1735568240000|2024-12-30 14:17:20|10678.7|10666.7|10679.2|10667.2|10679.2|10667.2|10675.7|10663.7|1
1735568250000|2024-12-30 14:17:30|10679.7|10667.7|10680|10668|10680|10668|10679.7|10667.7|0
1735568260000|2024-12-30 14:17:40|10680.2|10668.2|10680.2|10668.2|10680.2|10668.2|10680.2|10668.2|0
1735568270000|2024-12-30 14:17:50|10679|10667|10677|10665|10679|10667|10674|10662|4
1735568280000|2024-12-30 14:18:00|10676.2|10664.2|10678.7|10666.7|10678.7|10666.7|10675.9|10663.9|2
1735568300000|2024-12-30 14:18:20|10680.7|10668.7|10680.7|10668.7|10680.7|10668.7|10680.7|10668.7|0
1735568310000|2024-12-30 14:18:30|10679.4|10667.4|10665|10653|10679.4|10667.4|10665|10653|5
1735568320000|2024-12-30 14:18:40|10668.4|10656.4|10665.4|10653.4|10668.4|10656.4|10665|10653|7
1735568330000|2024-12-30 14:18:50|10665.7|10653.7|10668.2|10656.2|10668.2|10656.2|10665.7|10653.7|1
1735568340000|2024-12-30 14:19:00|10668.4|10656.4|10685.4|10673.4|10685.4|10673.4|10668.4|10656.4|3
1735568350000|2024-12-30 14:19:10|10681|10669|10678.7|10670.7|10681|10670.7|10678.7|10668.2|0
1735568360000|2024-12-30 14:19:20|10679.5|10667.5|10676.5|10664.5|10679.5|10667.5|10676.5|10664.5|4
1735568370000|2024-12-30 14:19:30|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|0
1735568380000|2024-12-30 14:19:40|10676.2|10664.2|10670.2|10658.2|10676.2|10664.2|10670.2|10658.2|2
1735568390000|2024-12-30 14:19:50|10670.4|10658.4|10661.9|10653.9|10670.7|10658.7|10661.9|10652.7|13
1735568400000|2024-12-30 14:20:00|10661.7|10653.7|10663.9|10651.9|10665.4|10654.6|10659.9|10651.9|6
1735568410000|2024-12-30 14:20:10|10662.9|10654.9|10662.9|10654.9|10662.9|10654.9|10662.9|10654.9|0
1735568420000|2024-12-30 14:20:20|10662.7|10654.7|10661.1|10655.1|10662.7|10655.1|10661.1|10654.7|0
1735568430000|2024-12-30 14:20:30|10660.2|10654.2|10663.4|10651.4|10665.7|10654.2|10658.2|10651.2|31
1735568440000|2024-12-30 14:20:40|10662.4|10650.4|10662.2|10650.2|10663|10651.9|10657.7|10649.7|3
1735568450000|2024-12-30 14:20:50|10661.9|10649.9|10658.9|10650.9|10661.9|10650.9|10658.9|10649.7|0
1735568460000|2024-12-30 14:21:00|10658.4|10650.4|10681.2|10669.2|10681.2|10669.2|10651.9|10645|44
1735568470000|2024-12-30 14:21:10|10681.5|10669.5|10674.7|10662.7|10685.2|10673.2|10674.7|10662.7|2
1735568480000|2024-12-30 14:21:20|10671.4|10659.4|10665|10653|10671.4|10659.4|10665|10653|4
1735568490000|2024-12-30 14:21:30|10666.2|10654.2|10664.7|10652.7|10666.2|10654.2|10664.7|10652.7|3
1735568500000|2024-12-30 14:21:40|10666.6|10654.6|10665.4|10653.4|10667.1|10655.1|10665.4|10653.4|1
1735568510000|2024-12-30 14:21:50|10665.1|10653.1|10672.1|10660.1|10672.1|10660.1|10665.1|10653.1|3
1735568520000|2024-12-30 14:22:00|10670.8|10658.8|10669.4|10657.4|10670.8|10658.8|10669.4|10657.4|0
1735568530000|2024-12-30 14:22:10|10667.4|10655.4|10666.9|10654.9|10667.4|10655.4|10666.9|10654.9|1
1735568540000|2024-12-30 14:22:20|10666.7|10654.7|10666.7|10654.7|10666.7|10654.7|10666.7|10654.7|1
1735568550000|2024-12-30 14:22:30|10669.2|10657.2|10669.5|10657.5|10669.5|10657.5|10666.9|10654.9|1
1735568560000|2024-12-30 14:22:40|10672.5|10660.5|10672.5|10660.5|10672.5|10660.5|10672.5|10660.5|0
1735568570000|2024-12-30 14:22:50|10671.9|10659.9|10671.9|10659.9|10671.9|10659.9|10671.9|10659.9|0
1735568580000|2024-12-30 14:23:00|10670.7|10658.7|10671.4|10659.4|10671.4|10659.4|10670.7|10658.7|0
1735568590000|2024-12-30 14:23:10|10671|10659|10670.2|10658.2|10671|10659|10670.2|10658.2|2
1735568600000|2024-12-30 14:23:20|10669.7|10657.7|10669.7|10657.7|10669.7|10657.7|10669.7|10657.7|0
1735568610000|2024-12-30 14:23:30|10670.2|10658.2|10667.1|10655.1|10670.2|10658.2|10666.9|10654.9|1
1735568620000|2024-12-30 14:23:40|10664.9|10652.9|10663.9|10651.9|10664.9|10652.9|10663.9|10651.9|0
1735568630000|2024-12-30 14:23:50|10665.7|10653.7|10666.7|10654.7|10666.7|10654.7|10665.7|10653.7|0
1735568640000|2024-12-30 14:24:00|10666.4|10654.4|10664.4|10652.4|10666.4|10654.4|10663.9|10651.9|0
1735568650000|2024-12-30 14:24:10|10664.2|10652.2|10671.9|10659.9|10673.9|10661.9|10664.2|10652.2|2
1735568660000|2024-12-30 14:24:20|10670.8|10658.8|10671.9|10659.9|10671.9|10659.9|10669.6|10657.6|0
1735568670000|2024-12-30 14:24:30|10672.1|10660.1|10669.1|10657.1|10672.1|10660.1|10669.1|10657.1|1
1735568680000|2024-12-30 14:24:40|10669.4|10657.4|10667.3|10655.3|10669.8|10657.8|10666.3|10654.3|6
1735568690000|2024-12-30 14:24:50|10666.3|10654.3|10666.1|10654.1|10666.3|10654.3|10666.1|10654.1|0
1735568700000|2024-12-30 14:25:00|10667.3|10655.3|10669|10661|10669.8|10661|10667.3|10655.3|0
1735568710000|2024-12-30 14:25:10|10668.8|10660.8|10668.8|10660.8|10668.8|10660.8|10668.8|10660.8|0
1735568720000|2024-12-30 14:25:20|10665.2|10657.2|10673.3|10665.3|10676.2|10665.3|10665.2|10655.5|7
1735568730000|2024-12-30 14:25:30|10673|10665|10669.3|10657.3|10675.3|10665|10669.3|10657.3|0
1735568740000|2024-12-30 14:25:40|10671.5|10659.5|10669.5|10657.5|10672.3|10660.3|10669|10657|5
1735568750000|2024-12-30 14:25:50|10669.2|10657.2|10670|10658|10670|10658|10668.5|10656.5|0
1735568760000|2024-12-30 14:26:00|10670.2|10658.2|10664|10658|10670.2|10659.7|10664|10657.5|3
1735568770000|2024-12-30 14:26:10|10663.2|10655.2|10666.7|10654.7|10667.2|10656|10662|10654|25
1735568780000|2024-12-30 14:26:20|10666.5|10654.5|10664.7|10658.7|10666.5|10658.7|10662.2|10654.2|1
1735568800000|2024-12-30 14:26:40|10663.5|10656.7|10657.8|10651.8|10663.5|10656.7|10657.8|10651.8|6
1735568810000|2024-12-30 14:26:50|10658.3|10652.3|10658|10652|10662.8|10653|10658|10650.8|6
1735568820000|2024-12-30 14:27:00|10660|10651.8|10659.5|10653.5|10660.5|10653.5|10658.8|10651.8|13
1735568830000|2024-12-30 14:27:10|10659.8|10653.8|10665.8|10653.8|10669.5|10657.5|10655.3|10647.3|42
1735568840000|2024-12-30 14:27:20|10666.8|10654.8|10689.3|10677.3|10690.4|10682.3|10666.8|10654.8|10
1735568850000|2024-12-30 14:27:30|10682|10670|10684.3|10672.3|10685.8|10673.8|10682|10670|0
1735568860000|2024-12-30 14:27:40|10684.8|10672.8|10684.5|10672.5|10684.8|10672.8|10684.5|10672.5|0
1735568870000|2024-12-30 14:27:50|10679.6|10667.6|10679.6|10667.6|10679.6|10667.6|10679.6|10667.6|1
1735568880000|2024-12-30 14:28:00|10680.1|10668.1|10680.6|10668.6|10680.6|10668.6|10680.1|10668.1|0
1735568890000|2024-12-30 14:28:10|10681.3|10669.3|10682.8|10670.8|10682.8|10670.8|10681.3|10669.3|0
1735568900000|2024-12-30 14:28:20|10683|10671|10672.8|10664.8|10683|10671|10665.1|10657.1|3
1735568910000|2024-12-30 14:28:30|10673.3|10665.3|10671.6|10659.6|10677.1|10665.3|10669.1|10657.1|2
1735568930000|2024-12-30 14:28:50|10664.8|10656.8|10664.8|10656.8|10664.8|10656.8|10664.8|10656.8|1
1735568940000|2024-12-30 14:29:00|10669.9|10657.9|10673.6|10661.6|10673.6|10661.6|10669.9|10657.9|2
1735568950000|2024-12-30 14:29:10|10674.8|10662.8|10672.8|10660.8|10675.9|10663.9|10672.8|10660.8|1
1735568960000|2024-12-30 14:29:20|10673.8|10661.8|10674.6|10662.6|10674.6|10662.6|10673.8|10661.8|2
1735568970000|2024-12-30 14:29:30|10672.1|10660.1|10673.8|10661.8|10673.8|10661.8|10672.1|10660.1|0
1735568980000|2024-12-30 14:29:40|10677|10665|10679.6|10667.6|10680.1|10668.1|10676.6|10664.6|1
1735568990000|2024-12-30 14:29:50|10681.3|10669.3|10684.4|10672.4|10685.1|10673.1|10681.3|10669.3|4
1735569000000|2024-12-30 14:30:00|10684.6|10672.6|10694.1|10682.1|10694.1|10682.1|10684.1|10672.1|2
1735569010000|2024-12-30 14:30:10|10694.3|10682.3|10704.6|10692.6|10704.6|10692.6|10694.1|10682.1|2
1735569020000|2024-12-30 14:30:20|10704.1|10692.1|10711.4|10699.4|10711.4|10699.4|10703.3|10691.3|4
1735569030000|2024-12-30 14:30:30|10711.9|10699.9|10716.4|10704.4|10716.4|10704.4|10711.4|10699.4|3
1735569040000|2024-12-30 14:30:40|10716.1|10704.1|10713.1|10701.1|10716.1|10704.1|10713.1|10701.1|4
1735569050000|2024-12-30 14:30:50|10714.6|10702.6|10716.6|10704.6|10718.4|10709.9|10713.4|10702.6|7
1735569060000|2024-12-30 14:31:00|10710|10698|10696.6|10684.6|10710|10698|10694.8|10682.8|4
1735569070000|2024-12-30 14:31:10|10696.8|10684.8|10695.3|10683.3|10696.8|10684.8|10695.3|10683.3|1
1735569080000|2024-12-30 14:31:20|10694.8|10682.8|10691.1|10679.1|10694.8|10682.8|10691.1|10679.1|3
1735569090000|2024-12-30 14:31:30|10686.1|10674.1|10685.6|10673.6|10686.3|10674.3|10685.1|10673.1|4
1735569100000|2024-12-30 14:31:40|10684.3|10672.3|10684.8|10672.8|10684.8|10672.8|10683.8|10671.8|2
1735569110000|2024-12-30 14:31:50|10685.3|10673.3|10675.3|10663.3|10685.3|10673.3|10673.5|10661.5|7
1735569120000|2024-12-30 14:32:00|10673.1|10661.1|10667.8|10655.8|10673.6|10661.6|10667.8|10655.8|13
1735569130000|2024-12-30 14:32:10|10669.3|10657.3|10666.6|10654.6|10669.3|10657.3|10666.6|10654.6|0
1735569140000|2024-12-30 14:32:20|10666.8|10654.8|10664.6|10652.6|10666.8|10654.8|10663.1|10651.1|3
1735569160000|2024-12-30 14:32:40|10664.9|10652.9|10664.4|10652.4|10665.4|10653.4|10664.4|10652.4|3
1735569170000|2024-12-30 14:32:50|10664.9|10652.9|10566.4|10554.4|10664.9|10653.6|10556.3|10544.3|128
1735569180000|2024-12-30 14:33:00|10566.6|10554.6|10582|10570|10587.6|10575.6|10566.6|10554.6|12
1735569190000|2024-12-30 14:33:10|10581.7|10569.7|10615|10603|10615.7|10603.7|10572.2|10564.2|10
1735569200000|2024-12-30 14:33:20|10614.8|10602.8|10612.7|10600.7|10622.3|10610.3|10612.7|10600.7|6
1735569210000|2024-12-30 14:33:30|10635.1|10623.1|10683.8|10671.8|10683.8|10671.8|10635.1|10623.1|34
1735569220000|2024-12-30 14:33:40|10684.3|10672.3|10665.6|10653.6|10684.3|10672.3|10663.6|10651.6|6
1735569230000|2024-12-30 14:33:50|10665.3|10653.3|10679.6|10667.6|10680.4|10668.4|10665.3|10653.3|5
1735569240000|2024-12-30 14:34:00|10681.1|10669.1|10685.1|10673.1|10697.1|10685.1|10681.1|10669.1|3
1735569250000|2024-12-30 14:34:10|10683.6|10671.6|10684.9|10672.9|10684.9|10672.9|10683.6|10671.6|0
1735569260000|2024-12-30 14:34:20|10684.6|10672.6|10659.4|10647.4|10684.6|10672.6|10659.4|10647.4|6
1735569270000|2024-12-30 14:34:30|10659.9|10647.9|10659.6|10647.6|10659.9|10647.9|10659.6|10647.6|0
1735569280000|2024-12-30 14:34:40|10657.6|10645.6|10657.6|10645.6|10657.6|10645.6|10657.6|10645.6|1
1735569290000|2024-12-30 14:34:50|10656.9|10644.9|10661.4|10649.4|10662.9|10650.9|10655.6|10643.6|2
1735569300000|2024-12-30 14:35:00|10661.6|10649.6|10665.2|10653.2|10665.2|10653.2|10655.1|10643.1|10
1735569310000|2024-12-30 14:35:10|10672.4|10660.4|10676.6|10664.6|10682.4|10670.4|10670.9|10659.6|8
1735569320000|2024-12-30 14:35:20|||||||||1
1735569330000|2024-12-30 14:35:30|10679|10667|10672.5|10660.5|10679|10667|10672.5|10660.5|4
1735569340000|2024-12-30 14:35:40|10661.2|10649.2|10661.5|10649.5|10662|10650|10661|10649|1
1735569350000|2024-12-30 14:35:50|10661.7|10649.7|10662.7|10650.7|10662.7|10650.7|10661.7|10649.7|0
1735569360000|2024-12-30 14:36:00|10662.4|10650.4|10673.5|10661.5|10673.5|10661.5|10660.7|10648.7|4
1735569370000|2024-12-30 14:36:10|10671.9|10659.9|10662.9|10650.9|10671.9|10659.9|10662.4|10650.4|5
1735569380000|2024-12-30 14:36:20|10662.4|10650.4|10660.2|10648.2|10662.4|10650.4|10659.2|10647.2|5
1735569390000|2024-12-30 14:36:30|10659.4|10647.4|10666.1|10654.1|10668.4|10656.4|10658.9|10647.2|27
1735569400000|2024-12-30 14:36:40|10664.1|10652.1|10665.8|10653.8|10665.8|10653.8|10663.8|10651.8|0
1735569420000|2024-12-30 14:37:00|10665.6|10653.6|10663.6|10651.6|10665.6|10653.6|10663.1|10651.1|0
1735569430000|2024-12-30 14:37:10|10664.6|10652.6|10664.6|10652.6|10664.6|10652.6|10664.6|10652.6|1
1735569440000|2024-12-30 14:37:20|10663.6|10651.6|10662.6|10650.6|10664.6|10652.6|10661.6|10649.6|8
1735569450000|2024-12-30 14:37:30|10663.1|10651.1|10662.8|10650.8|10663.1|10651.1|10662.8|10650.8|1
1735569460000|2024-12-30 14:37:40|10662.6|10650.6|10662.1|10650.1|10662.6|10650.6|10662.1|10650.1|2
1735569470000|2024-12-30 14:37:50|10660.4|10648.4|10663.4|10651.4|10665.4|10653.4|10660.4|10648.4|4
1735569480000|2024-12-30 14:38:00|10660.4|10652.4|10663.9|10651.9|10665.1|10653.1|10660.2|10648.2|4
1735569490000|2024-12-30 14:38:10|10663.7|10651.7|10662.9|10650.9|10663.7|10651.7|10662.9|10650.9|2
1735569500000|2024-12-30 14:38:20|10663.2|10651.2|10662.9|10650.9|10663.7|10651.7|10662.9|10650.9|0
1735569510000|2024-12-30 14:38:30|||||||||3
1735569520000|2024-12-30 14:38:40|10662.7|10650.7|10661.2|10649.2|10662.7|10650.7|10661.2|10649.2|1
1735569530000|2024-12-30 14:38:50|10661.4|10649.4|10663.9|10651.9|10664.4|10652.4|10661.4|10649.4|3
1735569540000|2024-12-30 14:39:00|10662.9|10650.9|10662.2|10650.2|10662.9|10650.9|10661.7|10649.7|0
1735569550000|2024-12-30 14:39:10|10662.4|10650.4|10662.4|10650.4|10662.4|10650.4|10662.4|10650.4|0
1735569560000|2024-12-30 14:39:20|10661.7|10649.7|10668.4|10656.4|10668.4|10656.4|10661.4|10649.4|1
1735569570000|2024-12-30 14:39:30|10668.1|10656.1|10665.2|10653.2|10668.1|10656.1|10665.2|10653.2|0
1735569580000|2024-12-30 14:39:40|10666.6|10654.6|10665.9|10653.9|10666.6|10654.6|10665.4|10653.4|0
1735569590000|2024-12-30 14:39:50|10666.9|10654.9|10665.4|10653.4|10670.6|10658.6|10665.4|10653.4|3
1735569600000|2024-12-30 14:40:00|10665.6|10653.6|10687.2|10675.2|10690|10678|10665.6|10653.6|37
1735569610000|2024-12-30 14:40:10|10688.2|10676.2|10688|10676|10688.2|10676.2|10687.4|10675.4|1
1735569620000|2024-12-30 14:40:20|10688.4|10676.4|10683.2|10671.2|10688.4|10676.4|10682.9|10670.9|1
1735569630000|2024-12-30 14:40:30|10681.2|10669.2|10674.4|10662.4|10681.2|10669.2|10673.7|10661.7|0
1735569640000|2024-12-30 14:40:40|10672.7|10660.7|10670.9|10658.9|10674.2|10662.2|10670.9|10658.9|0
1735569650000|2024-12-30 14:40:50|10667.7|10655.7|10667.7|10655.7|10668.5|10656.5|10667.7|10655.7|0
1735569660000|2024-12-30 14:41:00|10668|10656|10668.2|10656.2|10668.5|10656.5|10668|10656|0
1735569670000|2024-12-30 14:41:10|10668.5|10656.5|10687.5|10675.5|10687.5|10675.5|10668.5|10656.5|9
1735569680000|2024-12-30 14:41:20|10688.2|10676.2|10688.2|10676.2|10688.5|10676.5|10686|10674|1
1735569690000|2024-12-30 14:41:30|10689|10677|10689|10677|10689.9|10677.9|10688.5|10676.5|2
1735569700000|2024-12-30 14:41:40|10690.9|10678.9|10690.9|10678.9|10691.2|10679.2|10690.2|10678.2|0
1735569710000|2024-12-30 14:41:50|10689.2|10681.2|10697.7|10685.7|10697.7|10685.7|10689.2|10681.2|2
1735569720000|2024-12-30 14:42:00|10699.2|10687.2|10695.5|10683.5|10699.2|10687.2|10694.9|10682.9|1
1735569730000|2024-12-30 14:42:10|10692.9|10684.9|10709.4|10697.4|10709.9|10697.9|10692.9|10684.4|2
1735569740000|2024-12-30 14:42:20|10707.9|10695.9|10701.9|10693.9|10707.9|10695.9|10701.9|10693.7|0
1735569750000|2024-12-30 14:42:30|10702.9|10690.9|10711.7|10699.7|10711.7|10699.7|10701|10689.9|4
1735569760000|2024-12-30 14:42:40|10709.5|10701.5|10694.9|10682.9|10712|10701.5|10694.9|10682.9|6
1735569770000|2024-12-30 14:42:50|10693.9|10681.9|10705.7|10693.7|10705.7|10693.7|10693.9|10681.9|6
1735569780000|2024-12-30 14:43:00|10706.2|10694.2|10705.2|10693.2|10706.2|10694.2|10704.5|10692.5|2
1735569790000|2024-12-30 14:43:10|10704.9|10692.9|10706|10694|10706|10694|10704.9|10692.9|1
1735569800000|2024-12-30 14:43:20|10709.2|10697.2|10711.2|10699.2|10711.2|10699.2|10709.2|10697.2|1
1735569810000|2024-12-30 14:43:30|10711.5|10699.5|10713.7|10701.7|10713.7|10701.7|10711.5|10699.5|1
1735569820000|2024-12-30 14:43:40|10716.4|10704.4|10716.7|10704.7|10717.2|10705.2|10716.4|10704.4|0
1735569830000|2024-12-30 14:43:50|10707.7|10695.7|10706.7|10694.7|10707.7|10695.7|10706.4|10694.4|1
1735569840000|2024-12-30 14:44:00|10707.4|10695.4|10706.7|10694.7|10707.4|10695.7|10701.7|10694.7|2
1735569850000|2024-12-30 14:44:10|10708|10696|10711.5|10699.5|10711.5|10699.5|10708|10696|0
1735569860000|2024-12-30 14:44:20|10711.2|10699.2|10710.2|10698.2|10711.2|10699.2|10710.2|10698.2|0
1735569870000|2024-12-30 14:44:30|10710|10698|10690.7|10678.7|10710|10698|10690.7|10678.7|1
1735569880000|2024-12-30 14:44:40|10691.1|10679.1|10689.4|10677.4|10692.4|10680.4|10689.4|10677.4|0
1735569890000|2024-12-30 14:44:50|10688.6|10676.6|10686.9|10674.9|10688.6|10676.6|10686.9|10674.9|0
1735569900000|2024-12-30 14:45:00|10683.6|10675.6|10690.8|10678.8|10690.8|10678.8|10681.6|10669.6|7
1735569910000|2024-12-30 14:45:10|10686.6|10680.6|10686.6|10674.6|10686.8|10680.6|10685.1|10674.6|2
1735569920000|2024-12-30 14:45:20|10679.6|10667.6|10670.8|10658.8|10679.6|10667.6|10670.8|10658.8|1
1735569940000|2024-12-30 14:45:40|10669.1|10657.1|10666.1|10654.1|10669.1|10657.1|10666.1|10654.1|0
1735569950000|2024-12-30 14:45:50|10665.8|10653.8|10666.6|10654.6|10666.8|10654.8|10665.8|10653.8|2
1735569960000|2024-12-30 14:46:00|10666.3|10654.3|10665.5|10653.5|10666.3|10654.3|10665.5|10653.5|2
1735569970000|2024-12-30 14:46:10|10663.1|10651.1|10663.3|10651.3|10665|10653|10661.6|10649.6|10
1735569980000|2024-12-30 14:46:20|10663|10651|10659.3|10651.3|10663|10651.8|10659.3|10650|0
1735569990000|2024-12-30 14:46:30|10659|10651|10663.3|10651.3|10664|10653.6|10657.5|10650.8|6
1735570000000|2024-12-30 14:46:40|10661.3|10653.3|10668|10656|10668|10656|10661.3|10652.8|2
1735570010000|2024-12-30 14:46:50|10666.3|10658.3|10666.5|10658.5|10666.5|10658.5|10666.3|10658.3|2
1735570030000|2024-12-30 14:47:10|10666.3|10658.3|10671.1|10659.1|10671.1|10659.1|10666.3|10658.3|2
1735570040000|2024-12-30 14:47:20|10670.8|10658.8|10671.1|10659.1|10671.1|10659.1|10670.8|10658.8|0
1735570050000|2024-12-30 14:47:30|10674.5|10662.5|10672.8|10660.8|10674.5|10662.5|10672|10660|3
1735570060000|2024-12-30 14:47:40|10671.8|10659.8|10671.3|10659.3|10671.8|10660.8|10668.8|10659.3|1
1735570070000|2024-12-30 14:47:50|10671.8|10659.8|10671.5|10659.5|10671.8|10660.8|10666.8|10657.3|5
1735570080000|2024-12-30 14:48:00|10675.8|10663.8|10674.6|10662.6|10677.3|10665.3|10674.3|10662.3|12
1735570090000|2024-12-30 14:48:10|10674.3|10662.3|10679.4|10667.4|10679.6|10667.6|10674.3|10662.3|4
1735570110000|2024-12-30 14:48:30|10677.9|10665.9|10677.9|10665.9|10677.9|10665.9|10677.9|10665.9|0
1735570120000|2024-12-30 14:48:40|10675.4|10663.4|10667.6|10659.6|10675.4|10663.4|10667.6|10659.1|2
1735570130000|2024-12-30 14:48:50|10667.3|10659.3|10667.1|10659.1|10667.3|10659.3|10666.8|10658.8|2
1735570140000|2024-12-30 14:49:00|10665.8|10653.8|10663.6|10651.6|10665.8|10653.8|10663.6|10651.6|2
1735570150000|2024-12-30 14:49:10|10663.3|10651.3|10666.1|10654.1|10666.1|10654.1|10663.3|10651.3|1
1735570160000|2024-12-30 14:49:20|10666.3|10654.3|10665.9|10653.9|10666.8|10654.8|10665.9|10653.9|2
1735570170000|2024-12-30 14:49:30|10665.6|10653.6|10666.6|10654.6|10666.6|10654.6|10665.6|10653.6|3
1735570180000|2024-12-30 14:49:40|10666.1|10654.1|10664.6|10652.6|10666.1|10654.1|10664.6|10652.6|0
1735570190000|2024-12-30 14:49:50|10659.9|10647.9|10658.1|10646.1|10659.9|10647.9|10658.1|10646.1|7
1735570200000|2024-12-30 14:50:00|10657.9|10645.9|10653.9|10641.9|10659.9|10647.9|10653.4|10641.4|11
1735570210000|2024-12-30 14:50:10|10653.6|10641.6|10631.4|10619.4|10654.6|10642.6|10622.3|10610.3|41
1735570220000|2024-12-30 14:50:20|10630.4|10618.4|10631.6|10619.6|10631.6|10619.6|10630.4|10618.4|3
1735570230000|2024-12-30 14:50:30|10631.9|10619.9|10631.9|10619.9|10631.9|10619.9|10631.9|10619.9|1
1735570240000|2024-12-30 14:50:40|10630.8|10618.8|10628.9|10616.9|10630.8|10618.8|10628.4|10616.4|1
1735570250000|2024-12-30 14:50:50|10630.1|10618.1|10630.6|10618.6|10630.6|10618.6|10630.1|10618.1|5
1735570260000|2024-12-30 14:51:00|10631.1|10619.1|10668.5|10656.5|10668.5|10656.5|10625.7|10613.7|10
1735570270000|2024-12-30 14:51:10|10669.3|10657.3|10674|10662|10674|10662|10669.3|10657.3|4
1735570280000|2024-12-30 14:51:20|10674.2|10662.2|10674.5|10662.5|10674.5|10662.5|10671.5|10659.5|3
1735570290000|2024-12-30 14:51:30|10675|10663|10675.2|10663.2|10675.2|10663.2|10674.7|10662.7|3
1735570300000|2024-12-30 14:51:40|10675|10663|10673.9|10661.9|10676.2|10664.2|10670.2|10661.2|3
1735570310000|2024-12-30 14:51:50|10671.4|10663.4|10671.4|10663.4|10673.9|10663.4|10671.4|10661.9|1
1735570320000|2024-12-30 14:52:00|10670.9|10662.9|10687|10675|10687|10675|10669.7|10662.2|10
1735570330000|2024-12-30 14:52:10|10686.7|10674.7|10698.2|10690.2|10699.4|10690.2|10686.2|10674.2|2
1735570340000|2024-12-30 14:52:20|10704.5|10692.5|10709|10697|10709|10697|10704.5|10692.5|0
1735570350000|2024-12-30 14:52:30|10709.2|10697.2|10720.4|10708.4|10720.4|10708.4|10709.2|10697.2|8
1735570360000|2024-12-30 14:52:40|10718.7|10706.7|10719.2|10707.2|10719.7|10707.7|10718.7|10706.7|0
1735570370000|2024-12-30 14:52:50|10718.7|10706.7|10718.4|10706.4|10718.7|10706.7|10718.2|10706.2|2
1735570380000|2024-12-30 14:53:00|10718.9|10706.9|10736.2|10724.2|10736.7|10724.7|10718.9|10706.9|4
1735570390000|2024-12-30 14:53:10|10736.4|10724.4|10713|10701|10737.5|10725.5|10713|10701|8
1735570410000|2024-12-30 14:53:30|10712.7|10700.7|10717|10705|10717.5|10705.5|10712.7|10700.7|0
1735570420000|2024-12-30 14:53:40|10716.5|10704.5|10716.5|10704.5|10716.8|10704.8|10715.5|10703.5|0
1735570430000|2024-12-30 14:53:50|10714.7|10702.7|10711|10703|10714.7|10703.7|10711|10702.2|2
1735570440000|2024-12-30 14:54:00|10710.7|10702.7|10706|10694|10710.7|10702.7|10705.5|10693.5|4
1735570450000|2024-12-30 14:54:10|10705.3|10693.3|10706.4|10694.4|10707.2|10695.2|10692|10680|3
1735570460000|2024-12-30 14:54:20|10704.7|10692.7|10702.7|10690.7|10704.7|10692.7|10702.7|10690.7|1
1735570470000|2024-12-30 14:54:30|10678.9|10666.9|10678.4|10666.4|10679.2|10667.2|10678.4|10666.4|1
1735570480000|2024-12-30 14:54:40|10678.7|10666.7|10678.9|10666.9|10678.9|10666.9|10678.7|10666.7|0
1735570490000|2024-12-30 14:54:50|10678.6|10666.6|10692.4|10680.4|10692.4|10680.4|10678.6|10666.6|2
1735570500000|2024-12-30 14:55:00|10691.9|10679.9|10701.9|10689.9|10701.9|10689.9|10690.1|10678.1|2
1735570510000|2024-12-30 14:55:10|10702.7|10690.7|10705.2|10693.2|10705.7|10693.7|10702.7|10690.7|1
1735570520000|2024-12-30 14:55:20|10703.9|10691.9|10701.2|10689.2|10703.9|10691.9|10701.2|10689.2|2
1735570530000|2024-12-30 14:55:30|10700.9|10688.9|10700.9|10688.9|10700.9|10688.9|10700.9|10688.9|0
1735570540000|2024-12-30 14:55:40|10698.5|10686.5|10694.2|10682.2|10698.5|10686.5|10694.2|10682.2|2
1735570550000|2024-12-30 14:55:50|10694.7|10682.7|10700.4|10688.4|10700.4|10688.4|10694.7|10682.7|3
1735570560000|2024-12-30 14:56:00|10700.7|10688.7|10701.4|10689.4|10701.4|10689.4|10700.7|10688.7|0
1735570570000|2024-12-30 14:56:10|10701.9|10689.9|10701.9|10689.9|10701.9|10689.9|10701.9|10689.9|0
1735570580000|2024-12-30 14:56:20|10702.2|10690.2|10709.1|10697.1|10709.1|10697.1|10702.2|10690.2|5
1735570590000|2024-12-30 14:56:30|10708.9|10696.9|10708.1|10696.1|10708.9|10696.9|10708.1|10696.1|0
1735570600000|2024-12-30 14:56:40|10707.1|10695.1|10704.1|10692.1|10707.1|10695.1|10700.3|10688.3|6
1735570610000|2024-12-30 14:56:50|10703.9|10691.9|10702.9|10690.9|10703.9|10691.9|10702.9|10690.9|1
1735570620000|2024-12-30 14:57:00|10702.4|10690.4|10699.1|10687.1|10702.4|10690.4|10699.1|10687.1|1
1735570630000|2024-12-30 14:57:10|10699.4|10687.4|10699.4|10687.4|10699.4|10687.4|10699.4|10687.4|0
1735570640000|2024-12-30 14:57:20|10698.9|10686.9|10696.4|10684.4|10698.9|10686.9|10696.4|10684.4|1
1735570660000|2024-12-30 14:57:40|10695.9|10683.9|10697.1|10685.1|10697.1|10685.1|10692.9|10680.9|7
1735570670000|2024-12-30 14:57:50|10695.1|10687.1|10694.6|10686.6|10697.3|10687.1|10694.6|10685.3|1
1735570680000|2024-12-30 14:58:00|10694.8|10686.8|10676.9|10664.9|10694.8|10686.8|10676.9|10664.9|13
1735570690000|2024-12-30 14:58:10|10676.6|10664.6|10675.1|10663.1|10676.6|10664.6|10674.9|10662.9|0
1735570700000|2024-12-30 14:58:20|10674.4|10662.4|10674.6|10662.6|10674.6|10662.6|10674.4|10662.4|0
1735570710000|2024-12-30 14:58:30|10675.4|10663.4|10670.1|10658.1|10675.4|10663.4|10659.7|10647.7|10
1735570720000|2024-12-30 14:58:40|10670.9|10658.9|10671.6|10659.6|10671.6|10659.6|10670.9|10658.9|0
1735570730000|2024-12-30 14:58:50|10673.4|10661.4|10661.8|10649.8|10685.9|10673.9|10661.8|10649.8|9
1735570740000|2024-12-30 14:59:00|10661.6|10649.6|10662.1|10650.1|10663.1|10651.1|10660.8|10648.8|5
1735570750000|2024-12-30 14:59:10|10661.9|10649.9|10659.4|10647.4|10661.9|10649.9|10659.4|10647.4|4
1735570760000|2024-12-30 14:59:20|10658.1|10646.1|10658.1|10646.1|10658.1|10646.1|10658.1|10646.1|0
1735570770000|2024-12-30 14:59:30|10657.4|10645.4|10656.9|10644.9|10657.4|10645.4|10656.4|10644.4|0
1735570780000|2024-12-30 14:59:40|10656.6|10644.6|10657.1|10645.1|10657.1|10645.1|10655.6|10643.6|3
1735570790000|2024-12-30 14:59:50|10659.1|10647.1|10660.9|10648.9|10660.9|10648.9|10658.4|10646.4|1
1735570800000|2024-12-30 15:00:00|10661.4|10649.4|10664.9|10652.9|10664.9|10652.9|10661.4|10649.4|3
1735570810000|2024-12-30 15:00:10|10665.4|10653.4|10660.7|10648.7|10665.4|10653.4|10658.9|10646.9|5
1735570820000|2024-12-30 15:00:20|10660.6|10648.6|10660.9|10648.9|10660.9|10648.9|10659.1|10647.1|7
1735570830000|2024-12-30 15:00:30|10659.9|10647.9|10653.1|10641.1|10659.9|10647.9|10653.1|10641.1|4
1735570840000|2024-12-30 15:00:40|10652.2|10640.2|10650.1|10638.1|10652.2|10640.2|10650.1|10638.1|2
1735570850000|2024-12-30 15:00:50|10648.1|10640.1|10648.1|10640.1|10650.1|10640.1|10648.1|10636.9|5
1735570860000|2024-12-30 15:01:00|10654.4|10642.4|10646.7|10634.7|10655.9|10644.7|10643.9|10634.7|6
1735570870000|2024-12-30 15:01:10|10649.4|10637.4|10652.2|10640.2|10652.2|10641.6|10646.9|10637.4|3
1735570880000|2024-12-30 15:01:20|10655.6|10643.6|10658.1|10646.1|10660.4|10648.4|10655.6|10643.6|6
1735570890000|2024-12-30 15:01:30|10657.6|10645.6|10658.9|10646.9|10659.4|10651.9|10656.6|10645.1|3
1735570900000|2024-12-30 15:01:40|10659.4|10647.4|10659.4|10647.4|10659.4|10647.4|10659.4|10647.4|0
1735570910000|2024-12-30 15:01:50|10656.4|10644.4|10655.9|10643.9|10656.4|10644.4|10655.4|10643.4|3
1735570920000|2024-12-30 15:02:00|10672.6|10660.6|10671.1|10659.1|10672.6|10660.6|10671.1|10659.1|13
1735570930000|2024-12-30 15:02:10|10671.8|10659.8|10673.4|10661.4|10673.4|10661.4|10671.8|10659.8|0
1735570940000|2024-12-30 15:02:20|10672.6|10660.6|10671.9|10659.9|10672.9|10660.9|10671.9|10659.9|2
1735570950000|2024-12-30 15:02:30|10672.6|10660.6|10665|10653|10672.6|10660.6|10665|10653|2
1735570960000|2024-12-30 15:02:40|10664.1|10652.1|10653.2|10641.2|10664.1|10652.1|10647.9|10639.4|5
1735570970000|2024-12-30 15:02:50|10654.4|10642.4|10655.4|10643.4|10655.4|10643.4|10654.2|10642.2|0
1735570980000|2024-12-30 15:03:00|10655.2|10643.2|10658.9|10646.9|10658.9|10646.9|10655.2|10643.2|1
1735570990000|2024-12-30 15:03:10|10656.9|10648.9|10654.2|10642.2|10659.2|10648.9|10654.2|10642.2|1
1735571000000|2024-12-30 15:03:20|10653.9|10641.9|10648.9|10636.9|10653.9|10641.9|10648.9|10636.9|5
1735571010000|2024-12-30 15:03:30|10649.4|10637.4|10650.4|10638.4|10650.9|10638.9|10649.4|10637.4|2
1735571020000|2024-12-30 15:03:40|10651.1|10639.1|10651.6|10639.6|10651.6|10639.6|10651.1|10639.1|3
1735571030000|2024-12-30 15:03:50|10651.4|10639.4|10650.1|10638.1|10651.4|10639.4|10650.1|10638.1|2
1735571040000|2024-12-30 15:04:00|10650.4|10638.4|10661.9|10649.9|10661.9|10649.9|10650.4|10638.4|4
1735571050000|2024-12-30 15:04:10|10663.9|10651.9|10672.4|10660.4|10673.1|10661.1|10663.4|10651.4|1
1735571060000|2024-12-30 15:04:20|10671.4|10659.4|10669.6|10657.6|10671.4|10659.4|10669.1|10657.1|1
1735571070000|2024-12-30 15:04:30|10670.6|10658.6|10673.6|10665.6|10673.6|10665.6|10670.6|10658.6|1
1735571080000|2024-12-30 15:04:40|10672.9|10660.9|10674.6|10662.6|10674.6|10662.6|10672.9|10660.9|1
1735571090000|2024-12-30 15:04:50|10672.9|10664.9|10672.9|10664.9|10672.9|10664.9|10672.9|10664.9|0
1735571100000|2024-12-30 15:05:00|10673.1|10665.1|10673.1|10661.1|10673.1|10665.1|10672.6|10660.6|2
1735571110000|2024-12-30 15:05:10|10673.6|10661.6|10672.6|10660.6|10674.1|10662.1|10672.6|10660.6|0
1735571120000|2024-12-30 15:05:20|10673.1|10661.1|10680.2|10668.2|10680.2|10668.2|10671.6|10659.6|11
1735571130000|2024-12-30 15:05:30|10678.7|10666.7|10670.2|10658.2|10678.7|10666.7|10665.2|10653.9|6
1735571140000|2024-12-30 15:05:40|10673.4|10661.4|10684.9|10672.9|10684.9|10672.9|10672.9|10660.9|2
1735571150000|2024-12-30 15:05:50|10690.6|10678.6|10680.9|10674.9|10690.6|10678.6|10680.9|10674.4|2
1735571160000|2024-12-30 15:06:00|10680.4|10674.4|10691.1|10679.1|10691.1|10679.1|10679.6|10667.6|6
1735571170000|2024-12-30 15:06:10|10692.6|10680.6|10693.3|10681.3|10693.3|10681.3|10692.6|10680.6|0
1735571180000|2024-12-30 15:06:20|10694.1|10682.1|10684|10672|10694.1|10682.1|10684|10672|5
1735571190000|2024-12-30 15:06:30|10683.8|10671.8|10710.6|10698.6|10712.1|10700.1|10683|10671|6
1735571200000|2024-12-30 15:06:40|10711.5|10699.5|10709.5|10697.5|10711.5|10699.5|10709.5|10697.5|3
1735571210000|2024-12-30 15:06:50|10709.3|10697.3|10706.7|10694.7|10709.3|10697.3|10701.5|10689.5|3
1735571220000|2024-12-30 15:07:00|10705.5|10693.5|10707.5|10695.5|10708.2|10696.2|10705.5|10693.5|0
1735571230000|2024-12-30 15:07:10|10707|10695|10726|10714|10726|10714|10707|10695|3
1735571240000|2024-12-30 15:07:20|10726.8|10714.8|10734.2|10722.2|10736.2|10724.2|10726.3|10714.3|4
1735571250000|2024-12-30 15:07:30|10729.5|10721.5|10744.2|10732.2|10744.2|10732.2|10729.5|10717.9|3
1735571260000|2024-12-30 15:07:40|10743.7|10731.7|10743.7|10731.7|10743.9|10731.9|10742.4|10730.4|0
1735571270000|2024-12-30 15:07:50|10743.4|10731.4|10741.2|10729.2|10743.7|10731.7|10740.9|10728.9|1
1735571280000|2024-12-30 15:08:00|10745.1|10733.1|10757.7|10745.7|10758.7|10746.7|10745.1|10733.1|8
1735571290000|2024-12-30 15:08:10|10759.6|10747.6|10745.9|10733.9|10759.6|10747.6|10743.7|10731.7|5
1735571300000|2024-12-30 15:08:20|10745.4|10733.4|10738.6|10726.6|10745.4|10733.4|10733.4|10721.4|1
1735571310000|2024-12-30 15:08:30|10743|10731|10745.4|10733.4|10745.4|10733.4|10743|10731|1
1735571320000|2024-12-30 15:08:40|10747.2|10735.2|10754.1|10742.1|10759.9|10747.9|10747.2|10735.2|4
1735571340000|2024-12-30 15:09:00|10755.9|10743.9|10785.6|10773.6|10785.9|10773.9|10755.9|10743.9|15
1735571350000|2024-12-30 15:09:10|10786.4|10774.4|10786.6|10774.6|10786.6|10774.6|10786.1|10774.1|0
1735571360000|2024-12-30 15:09:20|10786.4|10774.4|10772.1|10760.1|10786.4|10774.4|10772.1|10760.1|1
1735571370000|2024-12-30 15:09:30|10772.4|10760.4|10758.9|10746.9|10783.3|10771.3|10758.9|10746.9|3
1735571380000|2024-12-30 15:09:40|10763.6|10751.6|10768.1|10756.1|10769.9|10757.9|10762.9|10750.9|6
1735571390000|2024-12-30 15:09:50|10767.1|10755.1|10780.4|10768.4|10780.4|10768.4|10763.1|10751.1|2
1735571400000|2024-12-30 15:10:00|10780.9|10768.9|10808.2|10796.2|10808.2|10796.2|10766.1|10754.1|15
1735571410000|2024-12-30 15:10:10|10809.2|10797.2|10806.7|10794.7|10810.4|10800.9|10805.7|10793.7|5
1735571420000|2024-12-30 15:10:20|10806.4|10794.4|10783.1|10771.1|10806.7|10794.7|10783.1|10771.1|9
1735571430000|2024-12-30 15:10:30|10784.4|10772.4|10798.9|10786.9|10798.9|10786.9|10784.4|10772.4|6
1735571440000|2024-12-30 15:10:40|10798.6|10786.6|10792.4|10780.4|10798.9|10786.9|10792.4|10780.4|1
1735571450000|2024-12-30 15:10:50|10790.9|10778.9|10789.3|10777.3|10790.9|10778.9|10786.3|10774.3|1
1735571460000|2024-12-30 15:11:00|10792.1|10780.1|10795.1|10783.1|10795.1|10783.1|10790.6|10780.1|8
1735571470000|2024-12-30 15:11:10|10798.6|10786.6|10798.1|10786.1|10798.6|10786.6|10798.1|10786.1|0
1735571480000|2024-12-30 15:11:20|10798.6|10786.6|10789.1|10777.1|10799.6|10787.6|10789.1|10777.1|2
1735571490000|2024-12-30 15:11:30|10788.6|10776.6|10782.6|10770.6|10788.6|10776.6|10782.6|10770.6|2
1735571500000|2024-12-30 15:11:40|10780.6|10768.6|10763.3|10751.3|10780.6|10768.6|10762.3|10750.3|3
1735571510000|2024-12-30 15:11:50|10763|10751|10759|10747|10763|10751|10758.5|10746.5|0
1735571520000|2024-12-30 15:12:00|10748.8|10736.8|10737.2|10725.2|10748.8|10736.8|10737.2|10725.2|3
1735571530000|2024-12-30 15:12:10|10732.5|10720.5|10735.8|10723.8|10741|10729|10732.5|10720.5|1
1735571540000|2024-12-30 15:12:20|10736.3|10724.3|10729.5|10717.5|10736.8|10724.8|10728.5|10716.5|2
1735571550000|2024-12-30 15:12:30|10732.1|10720.1|10759|10747|10759|10747|10732.1|10720.1|5
1735571560000|2024-12-30 15:12:40|10759.3|10747.3|10760.6|10748.6|10760.6|10748.6|10758.6|10746.6|1
1735571570000|2024-12-30 15:12:50|10760.1|10748.1|10747.8|10735.8|10760.1|10748.1|10746.8|10734.8|1
1735571580000|2024-12-30 15:13:00|10747.5|10735.5|10744.7|10732.7|10748|10736|10744.7|10732.7|2
1735571590000|2024-12-30 15:13:10|10745.7|10733.7|10746|10734|10746.2|10734.2|10745.7|10733.7|1
1735571600000|2024-12-30 15:13:20|10749.2|10737.2|10743.2|10731.2|10750|10738|10743.2|10731.2|3
1735571610000|2024-12-30 15:13:30|10743|10731|10741.7|10729.7|10743.5|10731.5|10741.7|10729.7|1
1735571620000|2024-12-30 15:13:40|10742.7|10730.7|10745.5|10733.5|10748.5|10736.5|10742.7|10730.7|1
1735571630000|2024-12-30 15:13:50|10744.7|10732.7|10741.5|10729.5|10745.2|10733.2|10741.5|10729.5|3
1735571640000|2024-12-30 15:14:00|10742|10730|10738.7|10726.7|10742|10730|10738.2|10726.2|1
1735571650000|2024-12-30 15:14:10|10738.4|10726.4|10774.4|10762.4|10776.4|10764.4|10738.4|10726.4|5
1735571660000|2024-12-30 15:14:20|10773.2|10761.2|10764.7|10756.7|10773.2|10761.2|10764.7|10756.7|6
1735571670000|2024-12-30 15:14:30|10764.2|10756.2|10772.5|10760.5|10772.5|10760.5|10764.2|10752.2|4
1735571680000|2024-12-30 15:14:40|10773.7|10761.7|10757.2|10745.2|10773.7|10761.7|10757.2|10745.2|7
1735571700000|2024-12-30 15:15:00|10756.7|10744.7|10757.9|10745.9|10758.4|10746.4|10756.7|10744.7|0
1735571710000|2024-12-30 15:15:10|10772.9|10760.9|10786.7|10774.7|10789.2|10777.2|10772.9|10760.9|5
1735571730000|2024-12-30 15:15:30|10787.4|10775.4|10788.7|10776.7|10790.9|10778.9|10787.4|10775.4|13
1735571740000|2024-12-30 15:15:40|10785.9|10773.9|10781.2|10769.2|10785.9|10773.9|10781.2|10769.2|5
1735571760000|2024-12-30 15:16:00|10784.1|10772.1|10787.4|10775.4|10787.4|10775.4|10784.1|10772.1|1
1735571770000|2024-12-30 15:16:10|10800.7|10788.7|10796.7|10784.7|10800.7|10788.7|10796.4|10784.4|3
1735571780000|2024-12-30 15:16:20|10796.2|10784.2|10814.2|10802.2|10814.7|10802.7|10796.2|10784.2|12
1735571790000|2024-12-30 15:16:30|10813.7|10801.7|10812.7|10804.7|10816.7|10809.7|10811.7|10799.7|8
1735571800000|2024-12-30 15:16:40|10816.7|10806.4|10797.9|10785.9|10816.7|10806.4|10796.7|10784.7|17
1735571810000|2024-12-30 15:16:50|10797.7|10785.7|10779.1|10767.1|10797.7|10785.7|10779.1|10767.1|1
1735571820000|2024-12-30 15:17:00|10780.7|10768.7|10785.2|10773.2|10785.7|10773.7|10778.9|10766.9|14
1735571830000|2024-12-30 15:17:10|10785.7|10773.7|10795.2|10783.2|10795.2|10783.2|10785.7|10773.7|0
1735571840000|2024-12-30 15:17:20|10794.9|10782.9|10793.7|10781.7|10794.9|10782.9|10793.5|10781.5|2
1735571850000|2024-12-30 15:17:30|10794|10782|10785.4|10773.4|10794|10782|10785.4|10773.4|1
1735571860000|2024-12-30 15:17:40|10781.8|10769.8|10775.9|10763.9|10781.8|10769.8|10775.9|10763.9|0
1735571870000|2024-12-30 15:17:50|10769.9|10757.9|10766.1|10754.1|10770.2|10758.2|10766.1|10754.1|3
1735571880000|2024-12-30 15:18:00|10766.4|10754.4|10768.9|10756.9|10768.9|10756.9|10766.4|10754.4|3
1735571890000|2024-12-30 15:18:10|10768.7|10756.7|10772.4|10760.4|10773.2|10761.2|10768.7|10756.7|1
1735571900000|2024-12-30 15:18:20|10771.1|10759.1|10766.9|10754.9|10771.1|10759.1|10766.9|10754.9|5
1735571910000|2024-12-30 15:18:30|10766.4|10754.4|10766.7|10754.7|10767.2|10755.2|10766.2|10754.2|0
1735571920000|2024-12-30 15:18:40|10766.2|10754.2|10764.4|10752.4|10766.7|10754.7|10759.2|10747.2|5
1735571930000|2024-12-30 15:18:50|10764.2|10752.2|10767.9|10755.9|10767.9|10755.9|10764.2|10752.2|2
1735571940000|2024-12-30 15:19:00|10769.2|10757.2|10759.9|10747.9|10782.4|10770.4|10759.9|10747.9|6
1735571950000|2024-12-30 15:19:10|10756|10744|10745|10733|10756|10744|10744.3|10732.3|4
1735571960000|2024-12-30 15:19:20|10744|10732|10735.8|10723.8|10744|10732|10735.8|10723.8|4
1735571970000|2024-12-30 15:19:30|10734.4|10722.4|10739.9|10727.9|10739.9|10727.9|10734.4|10722.4|3
1735571980000|2024-12-30 15:19:40|10739.1|10727.1|10739.4|10727.4|10739.4|10727.4|10739.1|10727.1|0
1735571990000|2024-12-30 15:19:50|10738.6|10726.6|10740.6|10728.6|10740.6|10728.6|10737.9|10725.9|0
1735572000000|2024-12-30 15:20:00|10742.9|10730.9|10741.4|10729.4|10742.9|10730.9|10741.4|10729.4|1
1735572010000|2024-12-30 15:20:10|10741.1|10729.1|10739.2|10727.2|10741.9|10729.9|10738.6|10726.6|0
1735572020000|2024-12-30 15:20:20|10738.9|10726.9|10737.9|10725.9|10738.9|10726.9|10737.9|10725.9|0
1735572040000|2024-12-30 15:20:40|10739.9|10727.9|10739.9|10727.9|10742.4|10730.4|10739.2|10727.2|4
1735572050000|2024-12-30 15:20:50|10738.9|10726.9|10738.1|10726.1|10738.9|10727.6|10735.6|10726.1|4
1735572060000|2024-12-30 15:21:00|10738.6|10726.6|10746.9|10734.9|10746.9|10734.9|10738.6|10726.6|4
1735572070000|2024-12-30 15:21:10|10744.4|10732.4|10738.6|10726.6|10744.4|10732.4|10738.6|10726.6|3
1735572080000|2024-12-30 15:21:20|10737.6|10725.6|10734.6|10726.6|10737.6|10727.1|10732.4|10724.4|1
1735572090000|2024-12-30 15:21:30|10734.4|10726.4|10747.6|10735.6|10747.6|10735.6|10734.4|10725.4|4
1735572100000|2024-12-30 15:21:40|10750.9|10738.9|10759.4|10751.4|10759.4|10751.4|10747.7|10738.9|3
1735572110000|2024-12-30 15:21:50|10758.4|10750.4|10760.6|10748.6|10760.6|10751.4|10757.6|10747.6|3
1735572120000|2024-12-30 15:22:00|10759.9|10747.9|10742.8|10736.8|10759.9|10747.9|10742.8|10736.6|5
1735572130000|2024-12-30 15:22:10|10742.6|10736.6|10752.4|10740.4|10752.9|10740.9|10742.6|10736.6|1
1735572140000|2024-12-30 15:22:20|10752.9|10740.9|10753.9|10745.9|10757.6|10750.1|10752.9|10740.9|4
1735572150000|2024-12-30 15:22:30|10754.1|10746.1|10751.4|10739.4|10754.1|10746.1|10749.4|10737.4|2
1735572160000|2024-12-30 15:22:40|10751.6|10739.6|10751.8|10739.8|10752.1|10740.1|10751.4|10739.4|10
1735572170000|2024-12-30 15:22:50|10751.1|10739.1|10753.1|10741.1|10755.9|10743.9|10750.9|10738.9|2
1735572180000|2024-12-30 15:23:00|10750.9|10742.9|10733.9|10721.9|10752.1|10742.9|10733.9|10721.9|3
1735572190000|2024-12-30 15:23:10|10731.6|10723.6|10726.4|10718.4|10731.6|10723.6|10726.4|10718.4|9
1735572200000|2024-12-30 15:23:20|10726.2|10718.2|10726.2|10718.2|10726.2|10718.2|10726.2|10718.2|1
1735572210000|2024-12-30 15:23:30|10726.9|10718.9|10733.4|10721.4|10733.4|10721.4|10726.4|10718.4|3
1735572220000|2024-12-30 15:23:40|10733.6|10721.6|10736.9|10724.9|10736.9|10724.9|10733.6|10721.6|2
1735572230000|2024-12-30 15:23:50|10735.7|10723.7|10739.4|10731.4|10739.9|10731.4|10734.9|10722.9|6
1735572240000|2024-12-30 15:24:00|10738.9|10732.9|10741.9|10729.9|10741.9|10732.9|10738.7|10727.4|3
1735572250000|2024-12-30 15:24:10|10740.2|10728.2|10741.9|10729.9|10741.9|10731.4|10739.4|10728.2|3
1735572260000|2024-12-30 15:24:20|10735.9|10723.9|10729.9|10717.9|10735.9|10723.9|10729.9|10717.9|6
1735572270000|2024-12-30 15:24:30|10733.1|10721.1|10733.1|10721.1|10733.1|10721.1|10733.1|10721.1|1
1735572280000|2024-12-30 15:24:40|10732.6|10720.6|10756|10744|10756|10744|10732.6|10720.6|17
1735572290000|2024-12-30 15:24:50|10754.8|10742.8|10754|10742|10754.8|10742.8|10753.3|10741.3|1
1735572300000|2024-12-30 15:25:00|10753.8|10741.8|10752.5|10740.5|10753.8|10741.8|10752.5|10740.5|0
1735572310000|2024-12-30 15:25:10|10756.6|10744.6|10760.5|10754.5|10761.5|10754.5|10756.6|10744.6|6
1735572320000|2024-12-30 15:25:20|10763.5|10751.5|10780.6|10768.6|10783.6|10771.6|10763.5|10751.5|58
1735572330000|2024-12-30 15:25:30|10778.1|10766.1|10787.3|10775.3|10787.6|10775.6|10778.1|10766.1|4
1735572340000|2024-12-30 15:25:40|10789.1|10777.1|10789.1|10777.1|10789.1|10777.1|10789.1|10777.1|3
1735572350000|2024-12-30 15:25:50|10788.9|10776.9|10795.4|10783.4|10795.4|10783.4|10788.9|10776.9|4
1735572360000|2024-12-30 15:26:00|10796.1|10784.1|10791.9|10779.9|10796.1|10784.1|10791.9|10779.9|5
1735572370000|2024-12-30 15:26:10|10789.9|10777.9|10795.2|10783.2|10795.2|10783.2|10789.9|10777.9|2
1735572380000|2024-12-30 15:26:20|10794.2|10782.2|10796.9|10784.9|10798.7|10786.7|10794.2|10782.2|4
1735572390000|2024-12-30 15:26:30|10797.7|10785.7|10798|10786|10798.2|10786.2|10797.5|10785.5|4
1735572400000|2024-12-30 15:26:40|10797.7|10785.7|10798.7|10786.7|10798.7|10786.7|10797|10785|4
1735572410000|2024-12-30 15:26:50|10798|10786|10792.7|10780.7|10798|10786|10792.5|10780.5|5
1735572420000|2024-12-30 15:27:00|10793|10781|10795.7|10783.7|10795.7|10783.7|10793|10781|1
1735572430000|2024-12-30 15:27:10|10795.2|10783.2|10795.2|10783.2|10805.2|10797.2|10794.4|10782.4|11
1735572440000|2024-12-30 15:27:20|10795.7|10783.7|10796.2|10784.2|10796.2|10784.2|10795.7|10783.7|3
1735572450000|2024-12-30 15:27:30|10780.7|10768.7|10777.4|10765.4|10780.7|10768.7|10775.7|10763.7|10
1735572460000|2024-12-30 15:27:40|10777.9|10765.9|10777.4|10765.4|10777.9|10765.9|10777.4|10765.4|0
1735572470000|2024-12-30 15:27:50|10777.2|10765.2|10782.2|10770.2|10782.2|10770.2|10777.2|10765.2|4
1735572480000|2024-12-30 15:28:00|10781.9|10769.9|10783.4|10771.4|10783.4|10771.4|10781.4|10769.4|3
1735572490000|2024-12-30 15:28:10|10783.2|10771.2|10784.2|10772.2|10784.2|10772.2|10783.2|10771.2|3
1735572500000|2024-12-30 15:28:20|10780.9|10768.9|10755.7|10743.7|10780.9|10768.9|10752.6|10740.6|9
1735572510000|2024-12-30 15:28:30|10757.2|10745.2|10758.4|10746.4|10758.7|10746.7|10756.6|10744.6|1
1735572520000|2024-12-30 15:28:40|10758.2|10746.2|10761.7|10749.7|10762.2|10750.2|10758.2|10746.2|6
1735572530000|2024-12-30 15:28:50|10766.7|10754.7|10766.2|10754.2|10766.9|10754.9|10765.4|10753.4|2
1735572540000|2024-12-30 15:29:00|10768.2|10760.2|10757.7|10745.7|10768.2|10760.2|10757.4|10745.4|4
1735572550000|2024-12-30 15:29:10|10757.1|10745.1|10762.9|10750.9|10762.9|10750.9|10756.7|10744.7|4
1735572560000|2024-12-30 15:29:20|10763.4|10751.4|10762.4|10750.4|10767.2|10756.9|10761.1|10749.1|2
1735572570000|2024-12-30 15:29:30|10762.7|10750.7|10739.9|10727.9|10766.4|10754.4|10739.9|10727.9|8
1735572580000|2024-12-30 15:29:40|10734.9|10728.9|10743.2|10731.2|10743.2|10731.2|10733.9|10727.9|2
1735572590000|2024-12-30 15:29:50|10743.7|10731.7|10743.7|10731.7|10743.7|10731.7|10743.7|10731.7|3
1735572600000|2024-12-30 15:30:00|10762.7|10750.7|10765.4|10753.4|10765.4|10753.4|10757.4|10745.4|5
1735572610000|2024-12-30 15:30:10|10765.9|10753.9|10777.1|10765.1|10777.1|10765.4|10759.1|10747.1|23
1735572620000|2024-12-30 15:30:20|10777.6|10765.6|10752.1|10740.1|10777.9|10765.9|10752.1|10740.1|25
1735572630000|2024-12-30 15:30:30|10750.9|10738.9|10751.4|10739.4|10751.4|10739.4|10749.6|10737.6|0
1735572640000|2024-12-30 15:30:40|10750.9|10738.9|10750.1|10738.1|10751.6|10739.6|10750.1|10738.1|4
1735572650000|2024-12-30 15:30:50|10751.1|10739.1|10734.8|10722.8|10751.1|10739.1|10734.5|10722.5|5
1735572660000|2024-12-30 15:31:00|10734.7|10722.7|10739.3|10727.3|10739.3|10727.3|10734.7|10722.7|3
1735572670000|2024-12-30 15:31:10|10740.6|10728.6|10744.1|10732.1|10744.1|10732.1|10740.6|10728.6|0
1735572680000|2024-12-30 15:31:20|10744.6|10732.6|10731.9|10719.9|10744.6|10732.6|10728.8|10716.8|8
1735572690000|2024-12-30 15:31:30|10727.1|10715.1|10727.6|10715.6|10727.6|10715.6|10726.6|10714.6|2
1735572700000|2024-12-30 15:31:40|10727.1|10715.1|10727.1|10715.1|10727.1|10715.1|10727.1|10715.1|3
1735572710000|2024-12-30 15:31:50|10729.4|10717.4|10730.3|10718.3|10730.4|10722.6|10727.6|10715.6|5
1735572720000|2024-12-30 15:32:00|10729.4|10717.4|10724.6|10712.6|10729.4|10718.6|10724.6|10712.6|3
1735572730000|2024-12-30 15:32:10|10718.9|10706.9|10723.4|10711.4|10723.4|10711.4|10718.9|10706.9|4
1735572740000|2024-12-30 15:32:20|10723.9|10711.9|10720.9|10708.9|10724.4|10714.9|10719.6|10707.6|16
1735572750000|2024-12-30 15:32:30|10720.4|10708.4|10716.4|10704.4|10720.4|10708.4|10715.1|10703.1|2
1735572760000|2024-12-30 15:32:40|10716.1|10704.1|10718.1|10706.1|10718.4|10706.4|10716.1|10704.1|6
1735572770000|2024-12-30 15:32:50|10717.9|10705.9|10717.9|10705.9|10717.9|10705.9|10717.9|10705.9|1
1735572780000|2024-12-30 15:33:00|10717.6|10705.6|10720.7|10708.7|10720.9|10708.9|10717.6|10705.6|5
1735572790000|2024-12-30 15:33:10|10718.4|10710.4|10719.2|10707.2|10720.4|10710.4|10718.4|10706.7|2
1735572800000|2024-12-30 15:33:20|10733.9|10721.9|10733.9|10721.9|10733.9|10721.9|10733.9|10721.9|7
1735572810000|2024-12-30 15:33:30|10732.8|10720.8|10732.6|10720.6|10732.8|10720.8|10730.6|10718.6|3
1735572820000|2024-12-30 15:33:40|10730.7|10718.7|10722.9|10710.9|10730.7|10718.7|10720.4|10708.4|5
1735572830000|2024-12-30 15:33:50|10725.6|10713.6|10727.9|10715.9|10728.1|10716.1|10725.4|10713.4|2
1735572840000|2024-12-30 15:34:00|10728.9|10716.9|10730.9|10718.9|10731.9|10724.9|10728.9|10716.9|6
1735572850000|2024-12-30 15:34:10|10731.9|10719.9|10730.6|10722.6|10732.1|10722.6|10730.6|10719.9|2
1735572860000|2024-12-30 15:34:20|10731.4|10723.4|10743.4|10731.4|10745.4|10733.4|10731.4|10723.4|5
1735572870000|2024-12-30 15:34:30|10743.9|10731.9|10737.1|10725.1|10744.4|10732.4|10737.1|10725.1|2
1735572880000|2024-12-30 15:34:40|10741.4|10729.4|10725.1|10713.1|10741.9|10729.9|10724.6|10712.6|9
1735572890000|2024-12-30 15:34:50|10725|10713|10725.5|10713.5|10725.5|10713.5|10724.8|10712.8|2
1735572900000|2024-12-30 15:35:00|10721.3|10709.3|10710.5|10698.5|10721.3|10709.3|10709.5|10697.5|10
1735572910000|2024-12-30 15:35:10|10710.3|10698.3|10723.5|10711.5|10723.5|10711.5|10710|10698|5
1735572920000|2024-12-30 15:35:20|10723.3|10711.3|10721.3|10709.3|10723.3|10711.3|10721.3|10709.3|2
1735572930000|2024-12-30 15:35:30|10721|10709|10721.8|10709.8|10721.8|10709.8|10721|10709|0
1735572940000|2024-12-30 15:35:40|10721.5|10709.5|10717.8|10705.8|10722.5|10711.5|10717.5|10705.8|8
1735572950000|2024-12-30 15:35:50|10717.5|10705.5|10714|10706|10717.5|10707.5|10713.3|10705.5|6
1735572960000|2024-12-30 15:36:00|10713.5|10705.5|10714.6|10706.6|10714.6|10706.6|10713.5|10705.5|3
1735572970000|2024-12-30 15:36:10|10715.8|10707.8|10718.8|10706.8|10718.8|10710.1|10715.3|10706.8|6
1735572980000|2024-12-30 15:36:20|10716.5|10708.5|10711.5|10699.5|10717|10709|10711.5|10699.5|1
1735572990000|2024-12-30 15:36:30|10711.3|10699.3|10706.5|10694.5|10711.8|10702|10706.3|10694.3|9
1735573000000|2024-12-30 15:36:40|10703|10691|10705.8|10699.8|10706.8|10699.8|10702.8|10690.8|3
1735573010000|2024-12-30 15:36:50|10705.5|10699.5|10702.8|10694.8|10706|10699.5|10702.8|10692.5|3
1735573020000|2024-12-30 15:37:00|10702.5|10694.5|10699.1|10687.1|10710.8|10698.8|10696.8|10684.8|8
1735573030000|2024-12-30 15:37:10|10702.8|10690.8|10697.1|10685.1|10702.8|10690.8|10694.4|10682.4|2
1735573040000|2024-12-30 15:37:20|10695.9|10683.9|10696.4|10684.4|10696.4|10684.4|10695.9|10683.9|1
1735573050000|2024-12-30 15:37:30|10696.6|10684.6|10662.6|10650.6|10697.9|10685.9|10662.6|10650.6|32
1735573060000|2024-12-30 15:37:40|10663.3|10651.3|10674|10662|10675.8|10663.8|10659.3|10647.3|9
1735573070000|2024-12-30 15:37:50|10673|10661|10679.1|10667.1|10679.1|10667.1|10668.5|10656.5|5
1735573080000|2024-12-30 15:38:00|10679.3|10667.3|10681.1|10669.1|10681.1|10669.1|10679.3|10667.3|5
1735573090000|2024-12-30 15:38:10|10692.8|10680.8|10721.8|10709.8|10721.8|10709.8|10690.6|10678.6|8
1735573100000|2024-12-30 15:38:20|10720.5|10708.5|10704.2|10692.2|10720.5|10708.5|10704.2|10692.2|8
1735573110000|2024-12-30 15:38:30|10704|10692|10704.7|10692.7|10704.7|10692.7|10699.5|10687.5|5
1735573120000|2024-12-30 15:38:40|10702.5|10690.5|10697.7|10685.7|10702.5|10690.5|10697.7|10685.7|1
1735573130000|2024-12-30 15:38:50|10697.4|10685.4|10698.2|10686.2|10698.2|10686.2|10697.4|10685.4|0
1735573140000|2024-12-30 15:39:00|10698.7|10686.7|10699.7|10687.7|10699.7|10687.7|10698.4|10686.4|2
1735573150000|2024-12-30 15:39:10|10696.4|10684.4|10697|10685|10697.5|10685.5|10696|10684|6
1735573160000|2024-12-30 15:39:20|10696.7|10684.7|10688.3|10676.3|10696.7|10684.7|10688.3|10676.3|4
1735573170000|2024-12-30 15:39:30|10688.5|10676.5|10689.5|10677.5|10689.5|10677.5|10688|10676|3
1735573180000|2024-12-30 15:39:40|10690.3|10678.3|10697|10685|10697|10685|10690.3|10678.3|1
1735573190000|2024-12-30 15:39:50|10697.5|10685.5|10712.8|10700.8|10713.3|10701.3|10697.3|10685.3|1
1735573200000|2024-12-30 15:40:00|10713.3|10701.3|10711.5|10699.5|10713.3|10701.3|10711.5|10699.5|3
1735573210000|2024-12-30 15:40:10|10716.2|10704.2|10720.3|10708.3|10721.6|10709.6|10716.2|10704.2|5
1735573220000|2024-12-30 15:40:20|10722.3|10710.3|10723.6|10711.6|10724.1|10712.1|10722.3|10710.3|3
1735573230000|2024-12-30 15:40:30|10724.1|10712.1|10734.1|10722.1|10734.1|10722.1|10724.1|10712.1|2
1735573240000|2024-12-30 15:40:40|10734.6|10722.6|10728.5|10716.5|10734.8|10722.8|10728.2|10716.2|7
1735573250000|2024-12-30 15:40:50|10727.7|10715.7|10726|10714|10736|10724|10726|10714|3
1735573260000|2024-12-30 15:41:00|10727|10715|10732.8|10720.8|10732.8|10720.8|10724|10712|4
1735573270000|2024-12-30 15:41:10|10733.3|10721.3|10740.3|10728.3|10743.3|10731.3|10733.3|10721.3|3
1735573280000|2024-12-30 15:41:20|10737.3|10725.3|10741|10729|10742.3|10730.3|10737.3|10725.3|3
1735573290000|2024-12-30 15:41:30|10742.8|10730.8|10751|10739|10751|10739|10742.8|10730.8|0
1735573300000|2024-12-30 15:41:40|10754.3|10742.3|10736.1|10724.1|10755|10743|10735.3|10723.3|8
1735573310000|2024-12-30 15:41:50|10741.6|10729.6|10743.1|10731.1|10743.1|10731.1|10741.6|10729.6|4
1735573320000|2024-12-30 15:42:00|10742.6|10730.6|10749.9|10737.9|10749.9|10739.2|10742.4|10730.4|10
1735573330000|2024-12-30 15:42:10|10747.9|10739.9|10751.2|10739.2|10751.2|10739.9|10747.7|10738.5|9
1735573340000|2024-12-30 15:42:20|10752.5|10744.5|10763.4|10751.4|10763.4|10751.4|10752.5|10744.5|3
1735573350000|2024-12-30 15:42:30|10763.7|10751.7|10775.8|10763.8|10775.8|10763.8|10763.2|10751.2|6
1735573360000|2024-12-30 15:42:40|10777.7|10765.7|10775.5|10763.5|10777.7|10765.7|10772.3|10760.3|3
1735573370000|2024-12-30 15:42:50|10777|10765|10813.9|10801.9|10813.9|10801.9|10777|10765|63
1735573380000|2024-12-30 15:43:00|10811.4|10799.4|10808.5|10796.5|10819.5|10807.5|10804.7|10792.7|11
1735573390000|2024-12-30 15:43:10|10809.5|10797.5|10809.5|10797.5|10809.5|10797.5|10809.5|10797.5|0
1735573400000|2024-12-30 15:43:20|10816.7|10804.7|10810.2|10798.2|10816.7|10804.7|10810.2|10798.2|4
1735573410000|2024-12-30 15:43:30|10814.4|10802.4|10822.2|10810.2|10824.7|10812.7|10814.2|10802.2|5
1735573420000|2024-12-30 15:43:40|10822.7|10810.7|10827.2|10815.2|10827.2|10815.2|10822.7|10810.7|7
1735573430000|2024-12-30 15:43:50|10825.4|10813.4|10855.7|10843.7|10858.7|10846.7|10822.4|10810.4|25
1735573440000|2024-12-30 15:44:00|10857.5|10845.5|10849.9|10837.9|10859.2|10847.2|10849.5|10837.5|9
1735573450000|2024-12-30 15:44:10|10848.7|10836.7|10912|10900|10913|10901|10848.7|10836.7|18
1735573460000|2024-12-30 15:44:20|10912.5|10900.5|10899.2|10887.2|10913.2|10901.2|10896.7|10884.7|10
1735573470000|2024-12-30 15:44:30|10899.4|10887.4|10887.7|10875.7|10905.4|10893.4|10887.7|10875.7|5
1735573480000|2024-12-30 15:44:40|10889.4|10877.4|10887.4|10875.4|10890.4|10878.4|10886.4|10874.4|0
1735573490000|2024-12-30 15:44:50|10887.2|10875.2|10887.9|10875.9|10888.2|10876.2|10887.2|10875.2|3
1735573500000|2024-12-30 15:45:00|10885.7|10873.7|10886.2|10874.2|10886.9|10874.9|10881.2|10869.2|5
1735573510000|2024-12-30 15:45:10|10887.7|10875.7|10890.6|10878.6|10898.6|10886.6|10886.8|10874.8|21
1735573520000|2024-12-30 15:45:20|10891.8|10879.8|10897.3|10885.3|10897.3|10885.3|10891.8|10879.8|1
1735573530000|2024-12-30 15:45:30|10903.7|10891.7|10924.6|10912.6|10926.3|10914.3|10903.7|10891.7|66
1735573540000|2024-12-30 15:45:40|10925.6|10913.6|10960.9|10948.9|10960.9|10948.9|10924.6|10912.6|20
1735573550000|2024-12-30 15:45:50|10962.6|10950.6|10945.1|10933.1|10968.3|10956.3|10944.6|10932.6|6
1735573560000|2024-12-30 15:46:00|10943.6|10931.6|10943.8|10931.8|10945.4|10933.4|10942|10930|7
1735573570000|2024-12-30 15:46:10|10943.5|10931.5|10935.5|10923.5|10955.3|10943.3|10932|10920|10
1735573580000|2024-12-30 15:46:20|10933.3|10921.3|10924|10912|10934.5|10922.5|10924|10912|5
1735573590000|2024-12-30 15:46:30|10920.8|10908.8|10933.3|10921.3|10933.3|10921.3|10920.3|10908.3|9
1735573600000|2024-12-30 15:46:40|10933.5|10921.5|10937.1|10925.1|10937.1|10925.1|10933.5|10921.5|4
1735573610000|2024-12-30 15:46:50|10937.8|10925.8|10944|10932|10944.5|10932.5|10937.8|10925.8|2
1735573620000|2024-12-30 15:47:00|10944.3|10932.3|10944.5|10932.5|10944.5|10932.5|10943.8|10931.8|1
1735573630000|2024-12-30 15:47:10|10940|10932|10933.2|10921.2|10945.3|10933.3|10933.2|10921.2|4
1735573640000|2024-12-30 15:47:20|10932.7|10920.7|10925.4|10913.4|10933|10921|10925.4|10913.4|5
1735573650000|2024-12-30 15:47:30|10924.6|10912.6|10946.9|10934.9|10946.9|10934.9|10924.6|10912.6|9
1735573660000|2024-12-30 15:47:40|10946.6|10934.6|10946.6|10934.6|10946.6|10934.6|10946.6|10934.6|0
1735573670000|2024-12-30 15:47:50|10945.1|10933.1|10945.7|10933.7|10945.7|10933.7|10942.9|10930.9|0
1735573680000|2024-12-30 15:48:00|10945.9|10933.9|10953.4|10941.4|10953.7|10941.7|10945.9|10933.9|6
1735573690000|2024-12-30 15:48:10|||||||||1
1735573700000|2024-12-30 15:48:20|10950.7|10938.7|10945.3|10933.3|10950.7|10938.7|10945.3|10933.3|5
1735573710000|2024-12-30 15:48:30|10944.8|10932.8|10941.4|10929.4|10946.9|10934.9|10940.4|10928.4|3
1735573720000|2024-12-30 15:48:40|10942.1|10930.1|10937.3|10925.3|10943.6|10931.6|10937.3|10925.3|2
1735573730000|2024-12-30 15:48:50|10937.4|10925.4|10930.1|10918.1|10938.3|10926.3|10930.1|10918.1|2
1735573740000|2024-12-30 15:49:00|10929.8|10917.8|10929.8|10917.8|10931.4|10919.4|10929.3|10917.3|2
1735573750000|2024-12-30 15:49:10|10933.8|10921.8|10932.9|10920.9|10933.8|10921.8|10932.6|10920.6|2
1735573760000|2024-12-30 15:49:20|10932.3|10920.3|10934.3|10922.3|10934.8|10922.8|10932.3|10920.3|1
1735573770000|2024-12-30 15:49:30|10933.8|10921.8|10922.4|10910.4|10933.8|10921.8|10921.6|10909.6|5
1735573780000|2024-12-30 15:49:40|10923.6|10911.6|10923.1|10911.1|10923.6|10911.6|10923.1|10911.1|1
1735573790000|2024-12-30 15:49:50|10933.6|10921.6|10933.4|10921.4|10934.4|10922.4|10932.4|10920.4|5
1735573800000|2024-12-30 15:50:00|10930.4|10918.4|10938.3|10926.3|10965.7|10953.7|10930.1|10918.1|18
1735573810000|2024-12-30 15:50:10|10936|10924|10926.1|10914.1|10936|10924|10926.1|10914.1|0
1735573820000|2024-12-30 15:50:20|10926.9|10914.9|10928.8|10916.8|10928.8|10916.8|10926.9|10914.9|4
1735573830000|2024-12-30 15:50:30|10928.5|10916.5|10925|10913|10928.5|10916.5|10924.8|10912.8|7
1735573840000|2024-12-30 15:50:40|10924.5|10912.5|10936|10924|10937.5|10925.5|10924.5|10912.5|7
1735573850000|2024-12-30 15:50:50|10936.2|10924.2|10936.2|10924.2|10936.2|10924.2|10936.2|10924.2|5
1735573860000|2024-12-30 15:51:00|10936|10924|10938.9|10926.9|10940.2|10928.2|10936|10924|3
1735573870000|2024-12-30 15:51:10|10943.4|10931.4|10972.7|10960.7|10972.7|10960.7|10942.9|10930.9|39
1735573880000|2024-12-30 15:51:20|10974.2|10962.2|10996.2|10984.2|10996.5|10984.5|10974.2|10962.2|23
1735573890000|2024-12-30 15:51:30|10994|10982|11002.1|10990.1|11002.1|10990.1|10993.8|10981.8|23
1735573900000|2024-12-30 15:51:40|10998.8|10986.8|10994.8|10982.8|10998.8|10986.8|10994.8|10982.8|8
1735573910000|2024-12-30 15:51:50|10995.8|10983.8|11019.6|11007.6|11023.4|11011.4|10995.8|10983.8|34
1735573920000|2024-12-30 15:52:00|11018.6|11006.6|11020.4|11008.4|11022.6|11010.6|11016.6|11004.6|12
1735573930000|2024-12-30 15:52:10|11019.6|11007.6|11017.9|11005.9|11019.6|11007.6|11017.9|11005.9|1
1735573940000|2024-12-30 15:52:20|11017.6|11005.6|11007.6|10995.6|11017.6|11005.6|11007.6|10995.6|9
1735573950000|2024-12-30 15:52:30|11007.7|10999.7|11024.9|11012.9|11025.6|11013.6|11007.6|10995.6|7
1735573960000|2024-12-30 15:52:40|11025.4|11013.4|11027.1|11015.1|11027.6|11015.6|11025.4|11013.4|0
1735573970000|2024-12-30 15:52:50|11026.9|11014.9|11040.1|11028.1|11040.4|11028.4|11026.9|11014.9|15
1735573980000|2024-12-30 15:53:00|11041.6|11029.6|11039.4|11027.4|11042.6|11030.6|11032.9|11026.1|13
1735573990000|2024-12-30 15:53:10|11039.6|11033.6|11040.9|11028.9|11040.9|11033.6|11037.6|11025.6|25
1735574000000|2024-12-30 15:53:20|11040.6|11028.6|11037.4|11025.4|11040.6|11028.6|11035.4|11025.4|16
1735574010000|2024-12-30 15:53:30|11038.1|11026.1|11038.6|11026.6|11039.9|11027.9|11038.1|11026.1|4
1735574020000|2024-12-30 15:53:40|11039.6|11027.6|11078.1|11066.1|11080.3|11068.3|11039.4|11027.4|10
1735574030000|2024-12-30 15:53:50|11076.5|11064.5|11076.8|11064.8|11077.3|11065.3|11075.3|11063.3|3
1735574040000|2024-12-30 15:54:00|11078.8|11066.8|11093.5|11081.5|11094.3|11082.3|11073.8|11061.8|11
1735574050000|2024-12-30 15:54:10|11093.8|11081.8|11100.8|11088.8|11101.3|11089.3|11093.8|11081.8|3
1735574060000|2024-12-30 15:54:20|11101.3|11089.3|11106.8|11094.8|11119.5|11107.5|11101.3|11089.3|21
1735574070000|2024-12-30 15:54:30|11107|11095|11106.5|11094.5|11107.5|11098.8|11104|11092|21
1735574080000|2024-12-30 15:54:40|11105.5|11093.5|11100.3|11092.3|11105.5|11094.8|11098.3|11091|20
1735574090000|2024-12-30 15:54:50|11103.3|11091.3|11112.8|11100.8|11116.3|11104.3|11103.3|11091.3|18
1735574100000|2024-12-30 15:55:00|11110.5|11098.5|11111|11099|11111.8|11101.5|11108.5|11097.3|10
1735574110000|2024-12-30 15:55:10|11111.3|11099.3|11116.8|11104.8|11124.8|11112.8|11111.3|11099.3|9
1735574120000|2024-12-30 15:55:20|11115.5|11103.5|11116.5|11104.5|11116.5|11104.7|11111.5|11100|8
1735574130000|2024-12-30 15:55:30|11117|11105|11117|11105|11117.5|11105.5|11116.8|11104.8|0
1735574140000|2024-12-30 15:55:40|11115.3|11103.3|11112|11100|11115.3|11103.3|11111.5|11099.5|1
1735574150000|2024-12-30 15:55:50|11112.5|11100.5|11112.8|11100.8|11112.8|11100.8|11112.5|11100.5|0
1735574160000|2024-12-30 15:56:00|11112.5|11100.5|11110.8|11098.8|11114.8|11102.8|11110|11098|10
1735574170000|2024-12-30 15:56:10|11110.3|11098.3|11103.1|11091.1|11110.3|11098.3|11098.8|11088.1|8
1735574180000|2024-12-30 15:56:20|11103.6|11091.6|11000.7|10988.7|11105.3|11093.3|10979.1|10967.1|93
1735574190000|2024-12-30 15:56:30|11001.7|10989.7|11038.7|11026.7|11040|11028|11001.7|10989.7|12
1735574200000|2024-12-30 15:56:40|11038|11026|11037.8|11025.8|11038.8|11026.8|11032.2|11020.2|8
1735574210000|2024-12-30 15:56:50|11040.2|11028.2|11040.5|11028.5|11050.2|11038.2|11040.2|11028.2|6
1735574220000|2024-12-30 15:57:00|11040|11028|11006.2|10994.2|11040|11028|10992|10980|14
1735574230000|2024-12-30 15:57:10|11007.2|10995.2|11021.2|11009.2|11023.7|11011.7|11003.2|10991.2|5
1735574240000|2024-12-30 15:57:20|11024.8|11012.8|11030.2|11018.2|11040.7|11028.7|11024.8|11012.8|9
1735574250000|2024-12-30 15:57:30|11030.5|11018.5|11036.7|11024.7|11036.7|11024.7|11030.5|11018.5|0
1735574260000|2024-12-30 15:57:40|11037.7|11025.7|11032.4|11020.4|11037.7|11025.7|11029.7|11017.7|6
1735574270000|2024-12-30 15:57:50|11010.5|10998.5|11015.4|11003.4|11015.4|11003.4|11007.4|10995.4|10
1735574280000|2024-12-30 15:58:00|11015.7|11003.7|10996.9|10984.9|11015.7|11003.7|10996.9|10984.9|5
1735574290000|2024-12-30 15:58:10|10996.7|10984.7|11000.2|10988.2|11002.7|10990.7|10996.7|10984.7|1
1735574300000|2024-12-30 15:58:20|10999.9|10987.9|10996.4|10984.4|10999.9|10987.9|10996.4|10984.4|2
1735574310000|2024-12-30 15:58:30|10995.2|10983.2|10982.5|10970.5|10995.2|10983.2|10977.3|10969.8|9
1735574320000|2024-12-30 15:58:40|10982|10970|10962.6|10954.6|10982|10970|10962.6|10953.1|7
1735574330000|2024-12-30 15:58:50|10962|10950|10965.5|10953.5|10971.2|10959.2|10957|10945|7
1735574340000|2024-12-30 15:59:00|10965.3|10953.3|10974.2|10962.2|10974.2|10962.2|10963.3|10951.3|0
1735574350000|2024-12-30 15:59:10|10974.7|10962.7|11000.3|10988.3|11000.3|10988.3|10974.7|10962.7|4
1735574360000|2024-12-30 15:59:20|11002.8|10990.8|11019.8|11007.8|11019.8|11007.8|11002.8|10990.8|3
1735574370000|2024-12-30 15:59:30|11019.6|11007.6|11019.3|11007.3|11019.6|11007.6|11019.1|11007.1|2
1735574380000|2024-12-30 15:59:40|11010|10998|11010|10998|11010|10998|11010|10998|1
1735574390000|2024-12-30 15:59:50|11009.8|10997.8|10992.3|10980.3|11009.8|10997.8|10992.3|10980.3|4
1735574400000|2024-12-30 16:00:00|10992|10980|10974.2|10962.2|10992.3|10980.3|10973.5|10961.5|0
1735574410000|2024-12-30 16:00:10|10987.7|10975.7|10991.7|10979.7|10999.7|10987.7|10987.7|10975.7|6
1735574420000|2024-12-30 16:00:20|10995.8|10983.8|10995.5|10983.5|10996|10984|10995.5|10983.5|7
1735574430000|2024-12-30 16:00:30|10993.8|10981.8|10993.5|10981.5|10993.8|10981.8|10993.5|10981.5|0
1735574440000|2024-12-30 16:00:40|10994|10982|10999.5|10987.5|10999.5|10987.5|10994|10982|1
1735574450000|2024-12-30 16:00:50|10999.2|10987.2|10998.7|10986.7|10999.2|10987.2|10998.7|10986.7|2
1735574460000|2024-12-30 16:01:00|10998.5|10986.5|10998.5|10986.5|10998.5|10986.5|10998.5|10986.5|25
1735574480000|2024-12-30 16:01:20|10998.7|10986.7|10980.5|10968.5|10998.7|10986.7|10980.5|10968.5|3
1735574490000|2024-12-30 16:01:30|10980.7|10968.7|10968|10956|10980.7|10968.7|10967.2|10955.2|3
1735574500000|2024-12-30 16:01:40|10968.2|10956.2|10967.2|10955.2|10968.2|10956.2|10967.2|10955.2|0
1735574510000|2024-12-30 16:01:50|10966.4|10954.4|10963|10951|10966.4|10954.4|10962.2|10950.2|4
1735574520000|2024-12-30 16:02:00|10961.7|10949.7|10946.5|10934.5|10961.7|10949.7|10946.5|10934.5|3
1735574530000|2024-12-30 16:02:10|10947.5|10935.5|10952|10940|10953|10941|10944.5|10932.5|6
1735574540000|2024-12-30 16:02:20|10951.9|10939.9|10940.7|10928.7|10951.9|10939.9|10940.7|10928.7|4
1735574550000|2024-12-30 16:02:30|10940|10928|10941|10929|10941|10929|10937.5|10925.5|1
1735574560000|2024-12-30 16:02:40|10941.2|10929.2|10923.9|10911.9|10941.2|10929.2|10923.2|10911.2|11
1735574570000|2024-12-30 16:02:50|10924.7|10912.7|10918.9|10906.9|10924.7|10912.7|10918.9|10906.9|3
1735574580000|2024-12-30 16:03:00|10919.7|10907.7|10926.7|10914.7|10926.7|10914.7|10919.7|10907.7|3
1735574590000|2024-12-30 16:03:10|10932|10920|10938.5|10926.5|10948.2|10936.2|10932|10920|4
1735574600000|2024-12-30 16:03:20|10934.4|10922.4|10927.5|10915.5|10934.4|10922.4|10927.5|10915.5|0
1735574610000|2024-12-30 16:03:30|10926.5|10914.5|10930|10918|10930|10918|10922|10910|6
1735574620000|2024-12-30 16:03:40|10931.8|10919.8|10928|10916|10931.8|10919.8|10926.7|10914.7|1
1735574630000|2024-12-30 16:03:50|10926.8|10914.8|10931.8|10919.8|10931.8|10919.8|10924|10912|6
1735574640000|2024-12-30 16:04:00|10931.5|10919.5|10925.3|10913.3|10931.5|10919.5|10925|10913|3
1735574650000|2024-12-30 16:04:10|10924.3|10912.3|10919.8|10907.8|10924.5|10912.5|10919.8|10907.8|2
1735574660000|2024-12-30 16:04:20|10922.8|10910.8|10920.5|10908.5|10922.8|10910.8|10919.8|10907.8|8
1735574670000|2024-12-30 16:04:30|10920.3|10908.3|10929.9|10917.9|10942.8|10930.8|10920.3|10908.3|4
1735574680000|2024-12-30 16:04:40|10928.7|10916.7|10922.5|10910.5|10928.7|10916.7|10922.2|10910.2|2
1735574690000|2024-12-30 16:04:50|10922.4|10910.4|10924.2|10912.2|10924.2|10912.2|10914.7|10902.7|4
1735574700000|2024-12-30 16:05:00|10924|10912|10919.7|10907.7|10924|10912|10919.7|10907.7|0
1735574710000|2024-12-30 16:05:10|10919.8|10907.8|10925.3|10913.3|10925.3|10913.3|10919.8|10907.8|5
1735574720000|2024-12-30 16:05:20|10924.8|10912.8|10923|10911|10924.8|10912.8|10922.5|10910.5|2
1735574730000|2024-12-30 16:05:30|||||||||1
1735574740000|2024-12-30 16:05:40|10922.7|10910.7|10919.2|10911.2|10922.7|10911.7|10919|10910.7|1
1735574750000|2024-12-30 16:05:50|10919.7|10911.7|10919.7|10911.7|10919.7|10911.7|10919.7|10911.7|2
1735574760000|2024-12-30 16:06:00|10920|10912|10943.7|10931.7|10944.7|10932.7|10919.7|10911.7|11
1735574770000|2024-12-30 16:06:10|10943.4|10931.4|10956.5|10944.5|10959.2|10947.2|10942.7|10930.7|4
1735574780000|2024-12-30 16:06:20|10957.7|10945.7|10987.7|10975.7|10989|10977|10955.2|10943.2|17
1735574790000|2024-12-30 16:06:30|10987.5|10975.5|10976.3|10964.3|10988.2|10976.2|10973|10961|7
1735574800000|2024-12-30 16:06:40|10976.5|10964.5|10989|10977|10992.3|10980.3|10976.5|10964.5|4
1735574810000|2024-12-30 16:06:50|10986.1|10974.1|10985|10973|10986.1|10974.1|10984.3|10972.3|5
1735574820000|2024-12-30 16:07:00|10984.5|10972.5|10979.3|10967.3|10984.5|10976.3|10976.3|10964.3|4
1735574830000|2024-12-30 16:07:10|10979.2|10967.2|10979|10967|10979.2|10967.2|10979|10967|1
1735574850000|2024-12-30 16:07:30|10979.2|10967.2|10959.7|10947.7|10979.2|10967.2|10959.7|10947.7|4
1735574860000|2024-12-30 16:07:40|10960.2|10948.2|10956.2|10944.2|10960.2|10948.2|10956.2|10944.2|0
1735574870000|2024-12-30 16:07:50|10956|10944|10956.7|10950.7|10958.5|10950.7|10955.5|10943.5|4
1735574880000|2024-12-30 16:08:00|10958|10952|10956.2|10944.2|10962|10952|10955.2|10943.2|5
1735574890000|2024-12-30 16:08:10|10956.5|10944.5|10956.5|10944.5|10958.7|10946.7|10956.5|10944.5|1
1735574900000|2024-12-30 16:08:20|10955.7|10943.7|10960.7|10948.7|10961.7|10949.7|10953.5|10943.7|2
1735574910000|2024-12-30 16:08:30|10960|10948|10959.5|10951.5|10960.5|10954.5|10958.2|10947.5|4
1735574920000|2024-12-30 16:08:40|10959.4|10947.4|10958.2|10946.2|10959.4|10947.4|10951.7|10939.7|8
1735574930000|2024-12-30 16:08:50|10958.1|10946.1|10962.9|10950.9|10962.9|10950.9|10949.6|10937.6|8
1735574940000|2024-12-30 16:09:00|10963.6|10951.6|10972.9|10960.9|10974.4|10962.4|10963.1|10951.1|5
1735574950000|2024-12-30 16:09:10|10973.8|10961.8|10975.9|10963.9|10976.3|10964.3|10973.8|10961.8|6
1735574960000|2024-12-30 16:09:20|10980.9|10968.9|10983.2|10971.2|10986.2|10974.2|10980.4|10968.4|3
1735574970000|2024-12-30 16:09:30|10983.7|10971.7|10983.4|10971.4|10983.7|10971.7|10983.4|10971.4|1
1735574980000|2024-12-30 16:09:40|10982.9|10970.9|10979.7|10967.7|10983.7|10973.4|10977.7|10965.7|5
1735574990000|2024-12-30 16:09:50|10979.9|10967.9|10977.7|10965.7|10979.9|10967.9|10977.7|10965.7|2
1735575000000|2024-12-30 16:10:00|10977.9|10965.9|10966.6|10954.6|10977.9|10965.9|10957.2|10945.2|5
1735575010000|2024-12-30 16:10:10|10972.7|10960.7|10976.2|10964.2|10978.2|10966.2|10972.7|10960.7|2
1735575020000|2024-12-30 16:10:20|10977|10965|10977|10969|10978.7|10969|10977|10965|0
1735575030000|2024-12-30 16:10:30|10977.2|10969.2|10975.7|10963.7|10977.7|10969.2|10969|10957|6
1735575040000|2024-12-30 16:10:40|10976.2|10964.2|10976.7|10964.7|10976.7|10964.7|10976|10964|1
1735575050000|2024-12-30 16:10:50|10977.2|10965.2|10970.9|10958.9|10985.5|10973.5|10970.9|10958.9|10
1735575060000|2024-12-30 16:11:00|10969.9|10957.9|10971.9|10959.9|10977.2|10965.2|10969.7|10957.7|5
1735575070000|2024-12-30 16:11:10|10981.5|10969.5|10984.7|10972.7|10984.7|10972.7|10981.5|10969.5|2
1735575080000|2024-12-30 16:11:20|10984.2|10972.2|11009.2|10997.2|11011.2|10999.2|10984.2|10972.2|6
1735575090000|2024-12-30 16:11:30|11009.5|10997.5|11007.9|10995.9|11010.7|10998.7|11007.9|10995.9|4
1735575100000|2024-12-30 16:11:40|11008.2|10996.2|11006.2|10994.2|11020.7|11008.7|11006.2|10994.2|6
1735575110000|2024-12-30 16:11:50|11005.5|10993.5|11000.7|10988.7|11006.4|10994.4|11000.7|10988.7|3
1735575120000|2024-12-30 16:12:00|10998.4|10986.4|11010.6|10998.6|11012.4|11000.4|10997.9|10985.9|8
1735575130000|2024-12-30 16:12:10|11007.1|10995.1|10998.4|10986.4|11007.1|10995.1|10997.4|10985.4|0
1735575140000|2024-12-30 16:12:20|10997.6|10985.6|10991.4|10979.4|10997.6|10985.6|10991.2|10979.2|1
1735575160000|2024-12-30 16:12:40|10991.2|10979.2|11012.4|11000.4|11013.2|11001.2|10991.2|10979.2|5
1735575170000|2024-12-30 16:12:50|11011.9|10999.9|11020.9|11008.9|11023.1|11012.1|11011.9|10999.9|10
1735575180000|2024-12-30 16:13:00|11019.4|11007.4|11028.4|11016.4|11030.7|11020.9|11019.4|11007.4|9
1735575190000|2024-12-30 16:13:10|11029.2|11017.2|11028.2|11016.2|11030.2|11018.2|11028.2|11016.2|1
1735575200000|2024-12-30 16:13:20|11027.7|11015.7|11027.7|11015.7|11027.7|11015.7|11027.7|11015.7|0
1735575210000|2024-12-30 16:13:30|11027.2|11015.2|11047.7|11035.7|11047.7|11035.7|11027.2|11015.2|2
1735575220000|2024-12-30 16:13:40|11049|11037|11061.7|11049.7|11066.4|11055.5|11049|11037|7
1735575230000|2024-12-30 16:13:50|11061.4|11049.4|11061.7|11049.7|11061.7|11049.7|11061.2|11049.2|0
1735575240000|2024-12-30 16:14:00|11060.9|11048.9|11061.9|11049.9|11061.9|11049.9|11059.4|11047.4|2
1735575250000|2024-12-30 16:14:10|11060.7|11048.7|11076.8|11064.8|11076.8|11064.8|11060.7|11048.7|5
1735575260000|2024-12-30 16:14:20|11077.5|11065.5|11076|11064|11080.2|11070.8|11074|11062|11
1735575270000|2024-12-30 16:14:30|11077.5|11065.5|11072|11060|11079.7|11071.5|11072|11060|3
1735575280000|2024-12-30 16:14:40|11104.7|11092.7|11095.7|11083.7|11105.5|11094.3|11093.5|11083.7|5
1735575290000|2024-12-30 16:14:50|11096.5|11084.5|11102.7|11094.7|11107.5|11097.5|11095.8|11084.5|7
1735575300000|2024-12-30 16:15:00|11101.2|11093.2|11106|11094|11107|11095|11098.5|11086.5|6
1735575310000|2024-12-30 16:15:10|11104.5|11092.5|11107.6|11095.6|11108.5|11099|11101|11089|9
1735575320000|2024-12-30 16:15:20|11109.5|11097.5|11105.2|11093.2|11109.5|11097.5|11100.3|11088.3|4
1735575330000|2024-12-30 16:15:30|11105|11093|11111.5|11099.5|11111.5|11099.5|11103.7|11093|3
1735575340000|2024-12-30 16:15:40|11110.5|11098.5|11103.7|11091.7|11114.5|11102.5|11099.5|11091.7|13
1735575350000|2024-12-30 16:15:50|11100.7|11092.7|11097.7|11085.7|11102.2|11092.7|11096.7|11085.7|3
1735575360000|2024-12-30 16:16:00|11096.9|11084.9|11092.9|11086.9|11098.2|11086.9|11092.9|11084.9|1
1735575370000|2024-12-30 16:16:10|11109.9|11097.9|11103.9|11091.9|11115.9|11103.9|11103.2|11091.2|6
1735575380000|2024-12-30 16:16:20|11103.6|11091.6|11114.4|11102.4|11116.9|11104.9|11103.1|11091.1|2
1735575390000|2024-12-30 16:16:30|11114.7|11102.7|11125.7|11113.7|11126.5|11115.7|11114.2|11102.2|11
1735575400000|2024-12-30 16:16:40|11127.7|11115.7|11125|11113|11128|11118.2|11124.5|11112.5|1
1735575410000|2024-12-30 16:16:50|11126|11114|11136.7|11124.7|11136.7|11124.7|11126|11114|14
1735575420000|2024-12-30 16:17:00|11136.9|11124.9|11140.2|11128.2|11140.2|11128.2|11136|11124.9|3
1735575430000|2024-12-30 16:17:10|11138.2|11126.2|11128.7|11116.7|11138.5|11126.5|11128|11116|4
1735575440000|2024-12-30 16:17:20|11128.5|11116.5|11130.2|11118.2|11130.5|11118.5|11128.2|11116.2|0
1735575450000|2024-12-30 16:17:30|11132.2|11120.2|11132.7|11120.7|11132.7|11120.7|11132.2|11120.2|0
1735575460000|2024-12-30 16:17:40|11135|11123|11120.7|11108.7|11135|11124|11116|11104|12
1735575470000|2024-12-30 16:17:50|11115.5|11103.5|11109|11097|11119|11107|11109|11097|2
1735575480000|2024-12-30 16:18:00|11111.5|11099.5|11113.2|11101.2|11116.5|11104.5|11111.2|11099.2|3
1735575490000|2024-12-30 16:18:10|11111.5|11099.5|11113|11101|11116.4|11109.9|11111.5|11099.5|2
1735575500000|2024-12-30 16:18:20|11112|11100|11139.2|11127.2|11139.2|11127.2|11112|11100|1
1735575510000|2024-12-30 16:18:30|11139.5|11127.5|11150.7|11138.7|11151.9|11139.9|11137.7|11126.4|5
1735575520000|2024-12-30 16:18:40|11149.4|11137.4|11129.4|11117.4|11149.4|11137.4|11129.1|11117.1|3
1735575530000|2024-12-30 16:18:50|11128.6|11116.6|11127.4|11115.4|11129.9|11117.9|11127.1|11115.1|1
1735575540000|2024-12-30 16:19:00|11127.1|11115.1|11116.4|11104.4|11127.1|11115.1|11116.4|11104.4|1
1735575550000|2024-12-30 16:19:10|11117.4|11105.4|11117.7|11105.7|11117.7|11105.7|11116.9|11104.9|0
1735575560000|2024-12-30 16:19:20|11118.7|11106.7|11120.4|11108.4|11120.6|11112.6|11118.7|11106.7|1
1735575570000|2024-12-30 16:19:30|11120.7|11108.7|11095.7|11083.7|11121.9|11109.9|11090.6|11080.6|10
1735575580000|2024-12-30 16:19:40|11095.9|11083.9|11092.6|11080.6|11095.9|11083.9|11092.6|11080.6|1
1735575590000|2024-12-30 16:19:50|11082.9|11070.9|11029.8|11017.8|11082.9|11070.9|11029.8|11017.8|8
1735575600000|2024-12-30 16:20:00|11028|11016|11028.5|11016.5|11047.6|11035.6|11027.5|11015.5|10
1735575610000|2024-12-30 16:20:10|11026.7|11014.7|11034.5|11022.5|11034.5|11022.5|11026.7|11014.7|2
1735575620000|2024-12-30 16:20:20|11037.5|11025.5|11034.5|11022.5|11037.5|11025.5|11033.3|11021.3|6
1735575630000|2024-12-30 16:20:30|11035|11023|11026.8|11014.8|11037.5|11026.2|11026.3|11014.3|3
1735575640000|2024-12-30 16:20:40|11008.5|10996.5|10998.8|10986.8|11008.5|10996.5|10997.5|10985.5|2
1735575650000|2024-12-30 16:20:50|10996|10984|10998.8|10986.8|11000.8|10988.8|10992.7|10980.7|2
1735575660000|2024-12-30 16:21:00|10999.8|10987.8|10984.4|10972.4|11001.8|10989.8|10984.4|10972.4|2
1735575670000|2024-12-30 16:21:10|10978.3|10966.3|10979|10967|10983.8|10971.8|10978.2|10966.2|2
1735575680000|2024-12-30 16:21:20|10980.3|10968.3|10975.8|10963.8|10982.2|10970.2|10975.3|10963.3|9
1735575690000|2024-12-30 16:21:30|10979.5|10967.5|10988|10976|10988|10976|10979.5|10967.5|4
1735575700000|2024-12-30 16:21:40|10988.5|10976.5|10997|10985|10999.3|10987.3|10988.5|10976.5|4
1735575710000|2024-12-30 16:21:50|10997.5|10985.5|11004|10992|11004|10992|10997.5|10985.5|5
1735575720000|2024-12-30 16:22:00|11005|10993|10998.3|10986.3|11006.5|10994.5|10998.3|10986.3|3
1735575730000|2024-12-30 16:22:10|10997.8|10985.8|11002|10990|11002.3|10990.3|10997.8|10985.8|1
1735575740000|2024-12-30 16:22:20|11002.3|10990.3|11003.2|10991.2|11003.5|10991.5|11002.3|10990.3|1
1735575750000|2024-12-30 16:22:30|11002.7|10990.7|10994.3|10982.3|11002.7|10990.7|10994.3|10982.3|1
1735575760000|2024-12-30 16:22:40|10993.8|10981.8|10976.7|10964.7|10993.8|10981.8|10976.5|10964.5|2
1735575770000|2024-12-30 16:22:50|10975.7|10963.7|10973.3|10961.3|10975.7|10963.7|10972.8|10960.8|0
1735575780000|2024-12-30 16:23:00|10973|10961|10972.7|10960.7|10973.3|10961.3|10972.3|10960.3|0
1735575790000|2024-12-30 16:23:10|10972.5|10960.5|10949.7|10937.7|10972.5|10960.5|10949.7|10937.7|6
1735575800000|2024-12-30 16:23:20|10950.7|10938.7|10952.4|10940.4|10955.5|10943.5|10944.4|10935.5|12
1735575810000|2024-12-30 16:23:30|10951.9|10939.9|10956.7|10944.7|10957.2|10945.2|10948.2|10938.1|2
1735575820000|2024-12-30 16:23:40|10956.1|10944.1|10954.9|10942.9|10957.4|10945.4|10947.9|10938.7|3
1735575830000|2024-12-30 16:23:50|10954.1|10942.1|10978.4|10966.4|10978.6|10966.6|10953.6|10941.6|6
1735575840000|2024-12-30 16:24:00|10977.9|10965.9|10974.6|10962.6|10977.9|10965.9|10974.6|10962.6|2
1735575850000|2024-12-30 16:24:10|10974.1|10962.1|10977.2|10965.2|10978.2|10966.2|10973.9|10962.1|13
1735575860000|2024-12-30 16:24:20|10977|10965|10957.2|10945.2|10977|10965|10957.2|10945.2|1
1735575870000|2024-12-30 16:24:30|10957.4|10945.4|10979.5|10967.5|10979.5|10967.5|10952.9|10940.9|13
1735575880000|2024-12-30 16:24:40|10980|10968|10979.5|10967.5|10980.5|10968.5|10979|10967|1
1735575890000|2024-12-30 16:24:50|10979.2|10967.2|10980|10968|10980|10968|10978.4|10966.4|1
1735575900000|2024-12-30 16:25:00|10979.2|10967.2|10994|10982|10994|10982|10977.5|10965.5|5
1735575910000|2024-12-30 16:25:10|10989.9|10977.9|10992.7|10984.7|10992.7|10984.7|10988.1|10977.9|4
1735575920000|2024-12-30 16:25:20|10992.5|10984.5|10996.5|10984.5|10996.5|10986.5|10992.5|10984.5|4
1735575930000|2024-12-30 16:25:30|10996.2|10984.2|10997.9|10985.9|11000.4|10988.4|10996.2|10984.2|3
1735575940000|2024-12-30 16:25:40|10998.4|10986.4|11019.5|11007.5|11019.7|11007.7|10998.4|10986.4|13
1735575950000|2024-12-30 16:25:50|11035.7|11023.7|11040.8|11028.8|11042|11030|11033.5|11021.5|1
1735575960000|2024-12-30 16:26:00|11041|11029|11055.8|11043.8|11055.8|11043.8|11041|11029|1
1735575970000|2024-12-30 16:26:10|11055|11043|11053.3|11041.3|11055.8|11043.8|11053.3|11041.3|6
1735575980000|2024-12-30 16:26:20|11053.5|11041.5|11054.8|11042.8|11054.8|11042.8|11053.5|11041.5|1
1735575990000|2024-12-30 16:26:30|11055|11043|11052.3|11040.3|11057.5|11045.5|11052.3|11040.3|1
1735576000000|2024-12-30 16:26:40|11053|11041|11052.8|11040.8|11053.3|11041.3|11052.8|11040.8|1
1735576010000|2024-12-30 16:26:50|11049.8|11041.8|11049.8|11041.8|11049.8|11041.8|11049.8|11041.8|1
1735576020000|2024-12-30 16:27:00|11048.8|11040.8|11053.3|11041.3|11053.3|11041.3|11048.8|11040.8|4
1735576030000|2024-12-30 16:27:10|11054.3|11042.3|11055.5|11043.5|11058|11046|11054.3|11042.3|0
1735576040000|2024-12-30 16:27:20|11057.2|11045.2|11054.2|11042.2|11057.2|11045.2|11054.2|11042.2|6
1735576050000|2024-12-30 16:27:30|11054|11042|11054.8|11042.8|11054.8|11042.8|11048.3|11040.3|23
1735576060000|2024-12-30 16:27:40|11055.5|11043.5|11068.8|11056.8|11069.3|11057.3|11050.6|11038.6|3
1735576070000|2024-12-30 16:27:50|11067.5|11055.5|11058.3|11046.3|11067.5|11055.5|11058.3|11046.3|1
1735576080000|2024-12-30 16:28:00|11059.3|11047.3|11059.2|11047.2|11059.3|11047.3|11058.2|11046.2|1
1735576090000|2024-12-30 16:28:10|11058|11046|11057.8|11045.8|11058|11046|11057.8|11045.8|0
1735576100000|2024-12-30 16:28:20|11057.7|11045.7|11056.7|11044.7|11058.7|11046.7|11056.7|11044.7|1
1735576120000|2024-12-30 16:28:40|11063.5|11051.5|11053.2|11041.2|11064.5|11052.5|11053|11041|3
1735576130000|2024-12-30 16:28:50|11053|11041|11052.5|11040.5|11055.3|11043.3|11044.3|11038.3|16
1735576140000|2024-12-30 16:29:00|11052.3|11040.3|11055.3|11043.3|11055.8|11043.8|11052.3|11040.3|3
1735576150000|2024-12-30 16:29:10|11056.1|11044.1|11066.3|11054.3|11066.3|11054.3|11056.1|11044.1|1
1735576160000|2024-12-30 16:29:20|11067.3|11055.3|11080.3|11068.3|11080.3|11068.3|11067.3|11055.3|2
1735576170000|2024-12-30 16:29:30|11080.8|11068.8|11081.5|11069.5|11082.6|11070.6|11080.8|11068.8|0
1735576180000|2024-12-30 16:29:40|11082.1|11070.1|11105.1|11093.1|11106.3|11094.3|11082.1|11070.1|5
1735576190000|2024-12-30 16:29:50|11106.1|11094.1|11099.3|11087.3|11109.1|11097.1|11099.3|11087.3|6
1735576200000|2024-12-30 16:30:00|11099.6|11087.6|11078.1|11066.1|11103.3|11091.3|11078.1|11066.1|8
1735576210000|2024-12-30 16:30:10|11077|11065|11071.1|11059.1|11077|11065|11071.1|11059.1|3
1735576220000|2024-12-30 16:30:20|11073|11061|11098.4|11086.4|11103.1|11091.1|11073|11061|5
1735576230000|2024-12-30 16:30:30|11097.3|11085.3|11096.4|11084.4|11097.3|11085.3|11096.4|11084.4|0
1735576240000|2024-12-30 16:30:40|11111.4|11099.4|11123.4|11111.4|11123.4|11111.4|11106.4|11094.4|21
1735576250000|2024-12-30 16:30:50|11120.1|11108.1|11121.9|11109.9|11126.2|11114.2|11120.1|11108.1|8
1735576260000|2024-12-30 16:31:00|11120.7|11108.7|11133.6|11121.6|11133.6|11121.6|11119.2|11108.7|12
1735576270000|2024-12-30 16:31:10|11135.1|11123.1|11113.6|11101.6|11136.1|11127.1|11113.6|11101.6|14
1735576280000|2024-12-30 16:31:20|11114.4|11102.4|11122.4|11110.4|11123.9|11111.9|11114.4|11102.4|1
1735576290000|2024-12-30 16:31:30|11124.7|11112.7|11122.9|11110.9|11126.9|11114.9|11122.9|11110.9|2
1735576300000|2024-12-30 16:31:40|11121.3|11109.3|11125.4|11113.4|11125.6|11113.6|11117.1|11105.1|4
1735576310000|2024-12-30 16:31:50|11128.2|11116.2|11114.9|11102.9|11129.2|11117.2|11114.7|11102.7|13
1735576320000|2024-12-30 16:32:00|11113.7|11101.7|11145.4|11133.4|11145.4|11133.4|11112.2|11100.2|46
1735576330000|2024-12-30 16:32:10|11148.7|11136.7|11124.4|11112.4|11154.2|11142.2|11124.4|11112.4|16
1735576340000|2024-12-30 16:32:20|11124.9|11112.9|11121.4|11109.4|11124.9|11112.9|11120.2|11108.2|7
1735576350000|2024-12-30 16:32:30|11121.7|11109.7|11111.9|11099.9|11122.2|11110.2|11111.9|11099.9|3
1735576360000|2024-12-30 16:32:40|11112.2|11100.2|11093.9|11081.9|11112.7|11100.7|11080.9|11068.9|17
1735576370000|2024-12-30 16:32:50|11091.4|11079.4|11097.9|11085.9|11100.4|11088.4|11090.6|11078.6|2
1735576380000|2024-12-30 16:33:00|11096.4|11084.4|11088.1|11076.1|11096.4|11084.4|11088.1|11076.1|1
1735576390000|2024-12-30 16:33:10|11077.9|11065.9|11079.1|11067.1|11079.1|11067.1|11076.6|11064.6|3
1735576400000|2024-12-30 16:33:20|11076.6|11064.6|11084.4|11072.4|11089.9|11077.9|11076.6|11064.6|3
1735576410000|2024-12-30 16:33:30|11083.9|11071.9|11077.9|11065.9|11083.9|11071.9|11077.9|11065.9|3
1735576420000|2024-12-30 16:33:40|11078.2|11066.2|11078.2|11066.2|11078.2|11066.2|11078.2|11066.2|1
1735576430000|2024-12-30 16:33:50|11078.4|11066.4|11091.9|11079.9|11091.9|11079.9|11078.4|11066.4|8
1735576440000|2024-12-30 16:34:00|11089.9|11077.9|11091.4|11079.4|11091.4|11079.4|11086.2|11074.2|1
1735576450000|2024-12-30 16:34:10|11090.9|11078.9|11110.5|11098.5|11113.8|11101.8|11089.9|11077.9|8
1735576460000|2024-12-30 16:34:20|11109.7|11097.7|11115|11103|11115|11103|11109.5|11097.5|0
1735576470000|2024-12-30 16:34:30|11114|11102|11106|11094|11114|11102|11103.7|11091.7|3
1735576480000|2024-12-30 16:34:40|11098|11086|11092.5|11080.5|11098|11086|11092.5|11080.5|5
1735576490000|2024-12-30 16:34:50|11089|11077|11093.5|11081.5|11093.5|11081.5|11084.3|11072.3|4
1735576500000|2024-12-30 16:35:00|11095|11083|11108.2|11096.2|11108.2|11096.2|11094.5|11082.5|2
1735576510000|2024-12-30 16:35:10|11108.7|11096.7|11108.9|11096.9|11109.7|11097.7|11107.4|11095.4|1
1735576520000|2024-12-30 16:35:20|11108.2|11096.2|11097.7|11085.7|11109.2|11097.2|11096.1|11084.1|2
1735576530000|2024-12-30 16:35:30|11098|11086|11079.9|11067.9|11099|11087|11079.9|11067.9|1
1735576540000|2024-12-30 16:35:40|11083.5|11071.5|11078.9|11066.9|11085.5|11073.5|11077.9|11065.9|1
1735576550000|2024-12-30 16:35:50|11083.7|11071.7|11084.2|11072.2|11084.7|11072.7|11083.4|11071.4|4
1735576560000|2024-12-30 16:36:00|11082.9|11070.9|11082|11070|11084.2|11072.2|11082|11070|2
1735576570000|2024-12-30 16:36:10|11083.2|11071.2|11071.5|11059.5|11083.2|11071.2|11071.2|11059.2|8
1735576580000|2024-12-30 16:36:20|11071|11059|11070.2|11058.2|11071|11059|11070.2|11058.2|1
1735576590000|2024-12-30 16:36:30|11070.5|11058.5|11072|11060|11072|11060|11070|11058|0
1735576600000|2024-12-30 16:36:40|11072.2|11060.2|11074.3|11062.3|11074.3|11062.3|11072.2|11060.2|4
1735576610000|2024-12-30 16:36:50|11074.8|11062.8|11076.3|11064.3|11080|11068|11073.8|11061.8|6
1735576620000|2024-12-30 16:37:00|11076|11064|11067|11055|11076|11064|11067|11055|1
1735576630000|2024-12-30 16:37:10|11064.8|11052.8|11065.2|11053.2|11065.2|11053.7|11057.9|11048.2|15
1735576640000|2024-12-30 16:37:20|11058.7|11050.7|11075.2|11063.2|11076.5|11064.5|11058.7|11049.7|14
1735576650000|2024-12-30 16:37:30|11075.5|11063.5|11075.2|11063.2|11076|11064|11075.2|11063.2|1
1735576660000|2024-12-30 16:37:40|11076|11064|11075|11063|11076|11064|11075|11063|0
1735576670000|2024-12-30 16:37:50|11098.1|11086.1|11098.8|11086.8|11104.5|11092.5|11098.1|11086.1|3
1735576680000|2024-12-30 16:38:00|11097|11085|11099.8|11087.8|11100|11088|11080.3|11068.3|8
1735576690000|2024-12-30 16:38:10|11101.1|11089.1|11119.8|11107.8|11120.8|11108.8|11101.1|11089.1|3
1735576700000|2024-12-30 16:38:20|11120|11108|11121|11109|11122.2|11110.2|11120|11108|1
1735576710000|2024-12-30 16:38:30|11120|11108|11117.7|11105.7|11120|11108|11117.7|11105.7|1
1735576720000|2024-12-30 16:38:40|11119.2|11107.2|11119.5|11107.5|11120|11108|11119.2|11107.2|0
1735576730000|2024-12-30 16:38:50|11121.3|11109.3|11118.7|11106.7|11121.8|11109.8|11116.7|11104.7|8
1735576740000|2024-12-30 16:39:00|11122.3|11110.3|11138.3|11126.3|11138.3|11126.3|11122.3|11110.3|4
1735576750000|2024-12-30 16:39:10|11138.8|11126.8|11136|11124|11148|11136|11134.8|11122.8|7
1735576760000|2024-12-30 16:39:20|11134.7|11122.7|11130.5|11118.5|11134.7|11122.7|11129.8|11117.8|0
1735576770000|2024-12-30 16:39:30|11131.8|11119.8|11131.3|11119.3|11131.8|11119.8|11131|11119|2
1735576780000|2024-12-30 16:39:40|11147.8|11135.8|11147.5|11135.5|11147.8|11135.8|11147.3|11135.3|3
1735576790000|2024-12-30 16:39:50|11147.3|11135.3|11147.8|11135.8|11148|11136|11141|11129|2
1735576800000|2024-12-30 16:40:00|11148.3|11136.3|11143.7|11131.7|11148.7|11136.7|11143.7|11131.7|9
1735576810000|2024-12-30 16:40:10|11139.7|11127.7|11136.4|11124.4|11139.7|11127.7|11130|11118|3
1735576820000|2024-12-30 16:40:20|11135.7|11123.7|11136.2|11124.2|11136.2|11124.2|11133.9|11121.9|0
1735576830000|2024-12-30 16:40:30|11136.9|11124.9|11153.7|11141.7|11153.7|11141.7|11136.9|11124.9|4
1735576840000|2024-12-30 16:40:40|11154|11142|11164.7|11152.7|11167.5|11155.5|11154|11142|9
1735576850000|2024-12-30 16:40:50|11164.5|11152.5|11166|11154|11167.3|11155.3|11164|11152|2
1735576860000|2024-12-30 16:41:00|11166.3|11154.3|11169|11157|11169.5|11157.5|11166.3|11154.3|2
1735576870000|2024-12-30 16:41:10|11168.7|11156.7|11171.2|11159.2|11171.2|11159.2|11168.5|11156.5|3
1735576880000|2024-12-30 16:41:20|11171.5|11159.5|11177.2|11165.2|11177.2|11165.2|11171|11159|8
1735576890000|2024-12-30 16:41:30|11177.5|11165.5|11179.5|11171.5|11181.8|11171.5|11177.5|11165.5|1
1735576900000|2024-12-30 16:41:40|11181.8|11169.8|11173.3|11161.3|11181.8|11172.8|11173.3|11161.3|3
1735576910000|2024-12-30 16:41:50|11173.5|11161.5|11160.2|11148.2|11174|11162|11146.7|11134.7|23
1735576920000|2024-12-30 16:42:00|11163.2|11151.2|11179.8|11167.8|11179.8|11167.8|11163.2|11151.2|4
1735576930000|2024-12-30 16:42:10|11180.3|11168.3|11180.3|11168.3|11180.3|11168.3|11179.8|11167.8|3
1735576940000|2024-12-30 16:42:20|11180.8|11168.8|11179.5|11167.5|11181.8|11171.5|11179.5|11167.5|2
1735576950000|2024-12-30 16:42:30|11177.7|11165.7|11171.3|11159.3|11178.3|11166.3|11171.3|11159.3|4
1735576960000|2024-12-30 16:42:40|11169.8|11157.8|11174.8|11162.8|11175.4|11163.4|11169.8|11157.8|24
1735576970000|2024-12-30 16:42:50|11185|11173|11206.1|11194.1|11206.4|11194.4|11185|11173|26
1735576980000|2024-12-30 16:43:00|11207.1|11195.1|11204.4|11192.4|11208.4|11196.9|11204.4|11192.4|10
1735576990000|2024-12-30 16:43:10|11204.2|11192.2|11192.4|11180.4|11204.2|11192.2|11191.6|11179.6|20
1735577000000|2024-12-30 16:43:20|11192.9|11180.9|11193.8|11181.8|11194.1|11182.1|11192.6|11180.6|3
1735577010000|2024-12-30 16:43:30|11196.1|11184.1|11194.9|11182.9|11196.6|11184.6|11194.9|11182.9|1
1735577020000|2024-12-30 16:43:40|11197.9|11185.9|11195.9|11183.9|11197.9|11185.9|11195.6|11183.6|4
1735577030000|2024-12-30 16:43:50|11190.4|11178.4|11188.1|11176.1|11190.6|11178.6|11183.1|11173.1|9
1735577040000|2024-12-30 16:44:00|11187.1|11175.1|11208.6|11196.6|11208.6|11196.6|11185.9|11173.9|13
1735577050000|2024-12-30 16:44:10|11207.3|11195.3|11201.9|11189.9|11207.8|11195.8|11200.6|11188.6|4
1735577060000|2024-12-30 16:44:20|11204.4|11192.4|11201.7|11189.7|11204.4|11192.4|11200.4|11188.4|6
1735577070000|2024-12-30 16:44:30|11201.4|11189.4|11186.5|11174.5|11201.9|11189.9|11186.5|11174.5|3
1735577080000|2024-12-30 16:44:40|11187.9|11175.9|11188.7|11176.7|11188.7|11176.7|11183.7|11171.7|4
1735577090000|2024-12-30 16:44:50|11189.4|11177.4|11185.7|11173.7|11189.4|11177.4|11185.7|11173.7|3
1735577100000|2024-12-30 16:45:00|11185.9|11173.9|11185|11173|11191.4|11179.4|11185|11173|8
1735577110000|2024-12-30 16:45:10|11181|11169|11177.5|11165.5|11181|11169|11177|11165|13
1735577120000|2024-12-30 16:45:20|11177.3|11165.3|11162.2|11150.2|11177.3|11165.3|11159.5|11147.5|12
1735577130000|2024-12-30 16:45:30|11162|11150|11161.8|11149.8|11165.5|11153.5|11160.3|11148.3|2
1735577140000|2024-12-30 16:45:40|11160.8|11148.8|11158.5|11146.5|11160.8|11148.8|11156.7|11144.7|7
1735577150000|2024-12-30 16:45:50|11158.2|11146.2|11161.2|11149.2|11161.2|11149.2|11154|11145.2|8
1735577160000|2024-12-30 16:46:00|11162.2|11150.2|11157.6|11145.6|11163.7|11151.7|11156.4|11144.4|4
1735577170000|2024-12-30 16:46:10|11157.1|11145.1|11149.2|11137.2|11157.1|11145.1|11143.4|11133.6|5
1735577180000|2024-12-30 16:46:20|11148.9|11136.9|11143.5|11131.5|11150.2|11138.2|11143|11131|2
1735577190000|2024-12-30 16:46:30|11143.7|11131.7|11151.2|11139.2|11159.5|11147.5|11143.7|11131.7|8
1735577200000|2024-12-30 16:46:40|11151.4|11139.4|11145.7|11133.7|11158.4|11146.4|11143.6|11131.6|4
1735577210000|2024-12-30 16:46:50|11147.2|11135.2|11146.7|11134.7|11149.4|11137.4|11144.6|11132.6|6
1735577220000|2024-12-30 16:47:00|11158.9|11146.9|11162.9|11150.9|11162.9|11150.9|11158.9|11146.9|5
1735577230000|2024-12-30 16:47:10|11163.2|11151.2|11135.7|11123.7|11164.9|11152.9|11135.7|11123.7|5
1735577240000|2024-12-30 16:47:20|11138|11126|11144.2|11132.2|11145.5|11133.5|11138|11126|5
1735577250000|2024-12-30 16:47:30|11144.5|11132.5|11141.2|11129.2|11144.7|11132.7|11138.7|11126.7|9
1735577260000|2024-12-30 16:47:40|11143.2|11131.2|11141.7|11129.7|11143.2|11134.2|11136.4|11127.9|8
1735577270000|2024-12-30 16:47:50|11141.9|11129.9|11139.7|11127.7|11145.5|11137.5|11136.1|11127.7|12
1735577280000|2024-12-30 16:48:00|11134.4|11122.4|11131.6|11119.6|11136.7|11124.7|11125.9|11113.9|43
1735577290000|2024-12-30 16:48:10|11131.1|11119.1|11134.8|11122.8|11134.8|11123.8|11127.6|11118.1|24
1735577300000|2024-12-30 16:48:20|11135.8|11127.8|11137.6|11129.6|11140.1|11129.6|11135.8|11126.3|15
1735577310000|2024-12-30 16:48:30|11137.8|11129.8|11126.6|11118.6|11142.9|11130.9|11126.6|11117.8|20
1735577320000|2024-12-30 16:48:40|11122.8|11116.8|11128.7|11116.7|11143.2|11131.2|11122.8|11116.4|14
1735577330000|2024-12-30 16:48:50|11133.5|11121.5|11127.2|11115.2|11136.5|11128.5|11126.2|11114.2|22
1735577340000|2024-12-30 16:49:00|11126.9|11114.9|11123.4|11115.4|11130.9|11120.9|11122.1|11114.9|26
1735577350000|2024-12-30 16:49:10|11122.6|11116.6|11122.9|11114.9|11130.9|11118.9|11119.6|11113.4|18
1735577360000|2024-12-30 16:49:20|11121.6|11113.6|11123.6|11115.6|11129.1|11119.6|11121.1|11113.1|25
1735577370000|2024-12-30 16:49:30|11121.6|11114.4|11123.6|11115.6|11131.9|11124.2|11117.9|11111.9|35
1735577380000|2024-12-30 16:49:40|11122.6|11116.6|11115.9|11109.9|11128.4|11120.2|11115.7|11109.7|32
1735577390000|2024-12-30 16:49:50|11115.7|11109.7|11132.4|11120.4|11135.5|11123.5|11114|11106.7|20
1735577400000|2024-12-30 16:50:00|11131.9|11119.9|11133.9|11125.9|11136.2|11126.9|11131.9|11119.9|12
1735577410000|2024-12-30 16:50:10|11130|11118|11126|11114|11137.2|11129.2|11124.4|11112.4|12
1735577420000|2024-12-30 16:50:20|11125.4|11113.4|11129.9|11117.9|11135.2|11123.2|11125.4|11113.4|11
1735577430000|2024-12-30 16:50:30|11128.9|11116.9|11130.1|11118.1|11130.1|11118.1|11128.9|11116.9|4
1735577440000|2024-12-30 16:50:40|11129.9|11117.9|11147.9|11135.9|11147.9|11135.9|11128.9|11116.9|3
1735577450000|2024-12-30 16:50:50|11148.9|11136.9|11139|11127|11148.9|11136.9|11133.2|11121.2|4
1735577460000|2024-12-30 16:51:00|11138.7|11126.7|11138.7|11130.7|11140.5|11130.7|11138.2|11126.7|1
1735577470000|2024-12-30 16:51:10|11139|11131|11137.5|11125.5|11139|11131.5|11137.5|11125.5|5
1735577480000|2024-12-30 16:51:20|11137|11125|11136.5|11124.5|11137.2|11125.2|11136|11124|5
1735577490000|2024-12-30 16:51:30|11116.4|11104.4|11116|11104|11118.4|11106.4|11113.2|11101.2|1
1735577500000|2024-12-30 16:51:40|11120.5|11108.5|11118|11106|11126.2|11114.2|11118|11106|3
1735577510000|2024-12-30 16:51:50|11118.4|11106.4|11117.7|11105.7|11118.4|11106.4|11117.7|11105.7|0
1735577520000|2024-12-30 16:52:00|11117.2|11105.2|11114.9|11102.9|11117.2|11105.2|11114.9|11102.9|1
1735577530000|2024-12-30 16:52:10|11115.4|11103.4|11111.6|11099.6|11115.4|11103.4|11111.4|11099.4|7
1735577540000|2024-12-30 16:52:20|11110.6|11098.6|11111.1|11099.1|11115.8|11103.8|11110.6|11098.6|0
1735577550000|2024-12-30 16:52:30|11110.6|11098.6|11109.6|11097.6|11110.6|11098.6|11109.6|11097.6|0
1735577560000|2024-12-30 16:52:40|11111.4|11099.4|11111.6|11099.6|11111.9|11099.9|11110.9|11098.9|3
1735577570000|2024-12-30 16:52:50|11111.4|11099.4|11091.8|11079.8|11111.4|11099.4|11090.1|11078.1|3
1735577580000|2024-12-30 16:53:00|11091.6|11079.6|11090.3|11078.3|11092.3|11080.3|11086.8|11074.8|1
1735577590000|2024-12-30 16:53:10|11089.6|11077.6|11087.3|11075.3|11089.6|11077.6|11087.3|11075.3|0
1735577600000|2024-12-30 16:53:20|11088.1|11076.1|11086.1|11074.1|11088.3|11076.3|11085.6|11073.6|2
1735577610000|2024-12-30 16:53:30|11086.3|11074.3|11086.1|11074.1|11086.3|11074.3|11085.8|11073.8|1
1735577620000|2024-12-30 16:53:40|11084.3|11072.3|11092.1|11080.1|11095.8|11083.8|11084.3|11072.3|2
1735577630000|2024-12-30 16:53:50|11092.9|11080.9|11085.8|11073.8|11092.9|11080.9|11082.3|11070.3|2
1735577640000|2024-12-30 16:54:00|11086.6|11074.6|11090.6|11078.6|11096.1|11084.1|11086.6|11074.6|1
1735577650000|2024-12-30 16:54:10|11090.1|11078.1|11079.6|11067.6|11090.1|11078.1|11079.6|11067.6|3
1735577660000|2024-12-30 16:54:20|11079.3|11067.3|11079.3|11067.3|11079.8|11067.8|11079.3|11067.3|1
1735577670000|2024-12-30 16:54:30|11079.1|11067.1|11079.1|11067.1|11079.1|11067.1|11069.6|11057.6|5
1735577680000|2024-12-30 16:54:40|11079.3|11067.3|11070.6|11058.6|11081.6|11069.6|11070.6|11058.6|3
1735577690000|2024-12-30 16:54:50|11070.8|11058.8|11069.8|11057.8|11073.6|11061.6|11069.5|11057.5|1
1735577700000|2024-12-30 16:55:00|11069.3|11057.3|11059|11047|11069.3|11057.3|11057.3|11045.3|8
1735577710000|2024-12-30 16:55:10|11058.5|11046.5|11057.5|11045.5|11059.3|11047.3|11057.5|11045.5|4
1735577720000|2024-12-30 16:55:20|11054.2|11042.2|11039|11027|11054.2|11042.2|11039|11027|2
1735577730000|2024-12-30 16:55:30|11042.2|11030.2|11038|11026|11042.5|11030.5|11038|11026|1
1735577740000|2024-12-30 16:55:40|11036.9|11024.9|11039.5|11027.5|11040.2|11028.2|11036.5|11024.5|7
1735577750000|2024-12-30 16:55:50|11038.7|11026.7|10962|10950|11038.7|11026.7|10961.7|10949.7|20
1735577760000|2024-12-30 16:56:00|10961.5|10949.5|10979.7|10967.7|10983.3|10971.3|10961|10949|7
1735577770000|2024-12-30 16:56:10|10976.5|10964.5|10960|10948|10976.5|10964.5|10959.7|10947.7|7
1735577780000|2024-12-30 16:56:20|10960.5|10948.5|10966.8|10954.8|10971.1|10959.1|10960.5|10948.5|9
1735577790000|2024-12-30 16:56:30|10966|10954|10967.8|10955.8|10968.1|10956.1|10966|10954|0
1735577800000|2024-12-30 16:56:40|10966.8|10954.8|10973.8|10961.8|10973.8|10961.8|10963|10951|3
1735577810000|2024-12-30 16:56:50|10976.4|10964.4|10982.8|10970.8|10983|10971|10976.4|10964.4|2
1735577820000|2024-12-30 16:57:00|10982.5|10970.5|10973|10961|10982.5|10970.5|10973|10961|5
1735577830000|2024-12-30 16:57:10|10972.5|10960.5|10974.7|10962.7|10977.5|10965.5|10971.8|10959.8|1
1735577840000|2024-12-30 16:57:20|10976.3|10964.3|10976.3|10964.3|10976.3|10964.3|10976.3|10964.3|1
1735577850000|2024-12-30 16:57:30|10976.5|10964.5|10972.3|10960.3|10976.5|10964.5|10972.3|10960.3|0
1735577860000|2024-12-30 16:57:40|10959.2|10947.2|10964.5|10952.5|10964.5|10952.5|10957.5|10945.5|6
1735577870000|2024-12-30 16:57:50|10964.8|10952.8|10955.2|10943.2|10965.5|10953.5|10955.2|10943.2|5
1735577880000|2024-12-30 16:58:00|10954.7|10942.7|10945.7|10933.7|10954.7|10942.7|10945.7|10933.7|5
1735577890000|2024-12-30 16:58:10|10946.7|10934.7|10952.7|10940.7|10955.5|10943.5|10946.7|10934.7|7
1735577900000|2024-12-30 16:58:20|10958.1|10946.1|10960.7|10948.7|10964.4|10952.4|10958.1|10946.1|3
1735577910000|2024-12-30 16:58:30|10963.7|10951.7|10949.9|10937.9|10963.7|10951.7|10949.7|10937.7|3
1735577920000|2024-12-30 16:58:40|10950.2|10938.2|10944.4|10936.4|10950.2|10938.2|10944.4|10934.2|1
1735577930000|2024-12-30 16:58:50|10949.7|10937.7|10962.4|10950.4|10962.4|10950.4|10949.7|10937.7|6
1735577940000|2024-12-30 16:59:00|10961.4|10949.4|10965|10953|10965|10953|10961.4|10949.4|0
1735577950000|2024-12-30 16:59:10|10965.2|10953.2|10966.2|10954.2|10966.2|10954.2|10962.7|10950.7|3
1735577960000|2024-12-30 16:59:20|10966.5|10954.5|10979.7|10967.7|10979.7|10967.7|10966.5|10954.5|2
1735577970000|2024-12-30 16:59:30|10950.2|10938.2|10944.5|10932.5|10951.2|10939.2|10944.5|10932.5|3
1735577980000|2024-12-30 16:59:40|10944|10932|10946.2|10934.2|10948.3|10936.3|10944|10932|2
1735577990000|2024-12-30 16:59:50|10946|10934|10941.2|10929.2|10946|10934|10941.2|10929.2|3
1735578000000|2024-12-30 17:00:00|10941.7|10929.7|10942.4|10930.4|10942.4|10930.4|10940.7|10928.7|0
1735578010000|2024-12-30 17:00:10|10941.7|10929.7|10951.7|10939.7|10953.2|10941.2|10941.7|10929.7|2
1735578020000|2024-12-30 17:00:20|10951.5|10939.5|10948.7|10936.7|10951.5|10939.5|10948.7|10936.7|0
1735578030000|2024-12-30 17:00:30|10948.2|10936.2|10947.7|10935.7|10948.2|10936.2|10947.7|10935.7|0
1735578040000|2024-12-30 17:00:40|10948.2|10936.2|10948.2|10936.2|10948.2|10936.2|10948.2|10936.2|0
1735578050000|2024-12-30 17:00:50|10941.2|10929.2|10942.9|10930.9|10942.9|10930.9|10941|10929|3
1735578060000|2024-12-30 17:01:00|10943.4|10931.4|10943.4|10931.4|10943.4|10931.4|10943.2|10931.2|0
1735578070000|2024-12-30 17:01:10|10943.9|10931.9|10943.5|10935.5|10943.9|10935.5|10943.5|10931.9|0
1735578080000|2024-12-30 17:01:20|10944.4|10936.4|10944.4|10936.4|10944.4|10936.4|10944.4|10936.4|1
1735578100000|2024-12-30 17:01:40|10944.2|10936.2|10943.9|10935.9|10944.2|10936.2|10943.7|10935.7|1
1735578110000|2024-12-30 17:01:50|10943.7|10931.7|10943.7|10931.7|10943.7|10931.7|10943.7|10931.7|5
1735578120000|2024-12-30 17:02:00|10944.2|10932.2|10944.9|10932.9|10944.9|10932.9|10944.2|10932.2|1
1735578130000|2024-12-30 17:02:10|10947.1|10935.1|10960.5|10948.5|10962.9|10950.9|10945.7|10933.7|7
1735578140000|2024-12-30 17:02:20|10963.4|10951.4|10971.2|10959.2|10971.2|10959.2|10963.4|10951.4|2
1735578150000|2024-12-30 17:02:30|10972.7|10960.7|10970.7|10958.7|10980.8|10968.8|10970.2|10958.2|5
1735578160000|2024-12-30 17:02:40|10971.2|10959.2|10981.5|10969.5|10981.5|10969.5|10971.2|10959.2|5
1735578170000|2024-12-30 17:02:50|10970.5|10958.5|10967.9|10959.9|10970.5|10959.9|10965.7|10953.7|4
1735578180000|2024-12-30 17:03:00|10970.4|10958.4|10978.7|10966.7|10978.7|10966.7|10968.7|10958.4|5
1735578190000|2024-12-30 17:03:10|10979.5|10967.5|10977.7|10965.7|10979.5|10967.5|10977.2|10965.2|0
1735578210000|2024-12-30 17:03:30|10978.2|10966.2|10978.2|10966.2|10978.2|10966.2|10978.2|10966.2|0
1735578220000|2024-12-30 17:03:40|10979|10967|10992|10980|10992.8|10980.8|10979|10967|3
1735578230000|2024-12-30 17:03:50|10991.5|10979.5|10992.5|10980.5|10993|10981|10981.3|10969.3|9
1735578240000|2024-12-30 17:04:00|10994.9|10982.9|10985.7|10973.7|10995.2|10983.2|10985|10973|3
1735578250000|2024-12-30 17:04:10|10985|10973|10985.5|10973.5|10985.5|10973.5|10985|10973|0
1735578260000|2024-12-30 17:04:20|10985.2|10973.2|10985.5|10973.5|10985.5|10973.5|10985.2|10973.2|0
1735578270000|2024-12-30 17:04:30|10987.2|10975.2|10986.9|10974.9|10987.2|10975.2|10986.9|10974.9|0
1735578290000|2024-12-30 17:04:50|10986.4|10974.4|10986.7|10974.7|10986.7|10974.7|10984|10972|4
1735578300000|2024-12-30 17:05:00|10986.4|10974.4|10986.7|10974.7|10986.7|10974.7|10986.4|10974.4|0
1735578310000|2024-12-30 17:05:10|10986.4|10974.4|10986.4|10974.4|10986.9|10974.9|10986.4|10974.4|0
1735578320000|2024-12-30 17:05:20|10985.9|10973.9|10985.4|10973.4|10985.9|10973.9|10985.4|10973.4|4
1735578340000|2024-12-30 17:05:40|10985.6|10973.6|10984.7|10972.7|10986.1|10976.9|10983.9|10972.7|2
1735578350000|2024-12-30 17:05:50|10985.4|10973.4|11003.2|10991.2|11003.2|10991.2|10981.4|10969.4|36
1735578360000|2024-12-30 17:06:00|11005.5|10993.5|11024.7|11012.7|11025.2|11013.2|11005.5|10993.5|0
1735578370000|2024-12-30 17:06:10|11025|11013|11029.2|11017.2|11029.2|11017.2|11015.2|11003.2|2
1735578390000|2024-12-30 17:06:30|11033|11021|11040|11028|11040|11028|11029.5|11017.5|0
1735578400000|2024-12-30 17:06:40|11032.2|11020.2|11032|11020|11032.7|11020.7|11030.9|11018.9|0
1735578410000|2024-12-30 17:06:50|11031.5|11019.5|11049|11037|11049|11037|11031.5|11019.5|2
1735578420000|2024-12-30 17:07:00|11048.7|11036.7|11035.2|11023.2|11053|11041|11035.2|11023.2|6
1735578430000|2024-12-30 17:07:10|11034.2|11022.2|11034.2|11022.2|11035|11023|11033|11021|2
1735578440000|2024-12-30 17:07:20|11034.7|11022.7|11035.2|11023.2|11035.2|11023.2|11034.7|11022.7|0
1735578450000|2024-12-30 17:07:30|11034.7|11022.7|11033.3|11021.3|11034.7|11022.7|11021.7|11013.7|3
1735578460000|2024-12-30 17:07:40|11034.5|11022.5|11037.5|11025.5|11039.2|11027.2|11034.5|11022.5|1
1735578470000|2024-12-30 17:07:50|11038.2|11026.2|11032.5|11020.5|11038.2|11026.2|11032.5|11020.5|0
1735578480000|2024-12-30 17:08:00|11032.2|11020.2|11030.3|11018.3|11033.5|11021.5|11030.3|11018.3|1
1735578490000|2024-12-30 17:08:10|11029|11017|11028|11016|11029|11017|11027.7|11015.7|2
1735578510000|2024-12-30 17:08:30|11029.2|11017.2|11030|11018|11030|11018|11029.2|11017.2|0
1735578520000|2024-12-30 17:08:40|11030.2|11018.2|11030.2|11018.2|11030.2|11018.2|11030.2|11018.2|0
1735578530000|2024-12-30 17:08:50|11032.3|11020.3|11032.8|11020.8|11032.8|11020.8|11032.3|11020.3|1
1735578540000|2024-12-30 17:09:00|11032.3|11020.3|11031.3|11019.3|11032.3|11020.3|11031.3|11019.3|1
1735578550000|2024-12-30 17:09:10|11031|11019|11011.2|10999.2|11031|11019|11011.2|10999.2|2
1735578560000|2024-12-30 17:09:20|11011|10999|11010.7|10998.7|11011|10999|11010.7|10998.7|0
1735578570000|2024-12-30 17:09:30|11010|10998|11000|10988|11010|10998|11000|10988|1
1735578580000|2024-12-30 17:09:40|10996.7|10984.7|10982.7|10970.7|10996.7|10984.7|10982.7|10970.7|1
1735578590000|2024-12-30 17:09:50|10982.5|10970.5|10982|10970|10982.7|10970.7|10982|10970|1
1735578600000|2024-12-30 17:10:00|10981.7|10969.7|10981.7|10969.7|10981.7|10969.7|10981.7|10969.7|0
1735578650000|2024-12-30 17:10:50|10989.5|10977.5|10985.3|10973.3|10991.8|10979.8|10985.3|10973.3|10
1735578660000|2024-12-30 17:11:00|11004.8|10992.8|11016.5|11004.5|11017.3|11005.3|11004.8|10992.8|23
1735578670000|2024-12-30 17:11:10|11019.5|11007.5|11007|10995|11020.3|11008.3|11006.7|10994.7|2
1735578690000|2024-12-30 17:11:30|11006.5|10994.5|11006.5|10994.5|11006.5|10994.5|11006.5|10994.5|0
1735578700000|2024-12-30 17:11:40|11005.7|10993.7|11005.7|10993.7|11005.7|10993.7|11005.5|10993.5|0
1735578720000|2024-12-30 17:12:00|11006|10994|11006.2|10994.2|11006.2|10994.2|11006|10994|1
1735578740000|2024-12-30 17:12:20|11005.7|10993.7|11001.2|10989.2|11005.7|10993.7|11000.2|10988.2|1
1735578750000|2024-12-30 17:12:30|10999.7|10987.7|10999.7|10987.7|10999.7|10987.7|10998.7|10986.7|1
1735578760000|2024-12-30 17:12:40|11000.7|10988.7|11000.7|10988.7|11000.7|10988.7|11000.7|10988.7|0
1735578780000|2024-12-30 17:13:00|11001.7|10993.7|11004.7|10998.7|11004.7|10998.7|11001.7|10993.7|4
1735578790000|2024-12-30 17:13:10|11005.5|10993.5|11002.2|10990.2|11006.2|10994.2|11002.2|10990.2|3
1735578810000|2024-12-30 17:13:30|11000.9|10988.9|11001.7|10989.7|11002.2|10990.2|11000.9|10988.9|0
1735578820000|2024-12-30 17:13:40|11001.2|10989.2|11001.2|10989.2|11001.2|10989.2|11001.2|10989.2|0
1735578830000|2024-12-30 17:13:50|10997.7|10989.7|10997.5|10989.5|10997.7|10989.7|10997.5|10989.5|0
1735578840000|2024-12-30 17:14:00|||||||||1
1735578850000|2024-12-30 17:14:10|10996.7|10984.7|10993.5|10981.5|10996.7|10984.7|10991|10979|2
1735578860000|2024-12-30 17:14:20|10992.2|10980.2|10992.2|10980.2|10992.2|10980.2|10992.2|10980.2|0
1735578880000|2024-12-30 17:14:40|10989.6|10977.6|10984.4|10972.4|10989.6|10977.6|10984.4|10972.4|6
1735578890000|2024-12-30 17:14:50|10982.9|10970.9|10982.9|10970.9|10983.2|10971.2|10982.9|10970.9|1
1735578900000|2024-12-30 17:15:00|10983.4|10971.4|10989.2|10977.2|10989.2|10977.2|10983.4|10971.4|2
1735578930000|2024-12-30 17:15:30|10988.5|10976.5|10986.7|10978.7|10989|10978.7|10986.7|10976.5|0
1735578940000|2024-12-30 17:15:40|10989|10977|10986.7|10978.7|10989|10978.7|10986.7|10977|0
1735578950000|2024-12-30 17:15:50|||||||||5
1735578960000|2024-12-30 17:16:00|10992.5|10980.7|10996.7|10984.7|10998|10986|10992.5|10980.5|3
1735578970000|2024-12-30 17:16:10|10995.2|10983.2|10994.5|10982.5|10996|10984|10994.5|10982.5|0
1735578980000|2024-12-30 17:16:20|10995|10983|10997.2|10985.2|10997.2|10989.5|10993.7|10983|2
1735578990000|2024-12-30 17:16:30|10996.2|10988.2|10996.5|10984.5|10997|10989|10996.2|10984.5|1
1735579010000|2024-12-30 17:16:50|10993.9|10985.9|10990.5|10978.5|10994.4|10985.9|10990.5|10978.5|3
1735579030000|2024-12-30 17:17:10|10990.2|10978.2|10990.5|10978.5|10990.5|10978.5|10990.2|10978.2|2
1735579040000|2024-12-30 17:17:20|10990.7|10978.7|10991|10979|10991|10979|10990.7|10978.7|0
1735579050000|2024-12-30 17:17:30|10990.9|10978.9|10989.9|10977.9|10990.9|10978.9|10989.9|10977.9|0
1735579060000|2024-12-30 17:17:40|10989.5|10977.5|10989.5|10977.5|10989.5|10977.5|10989.5|10977.5|0
1735579070000|2024-12-30 17:17:50|10988.7|10976.7|10977.4|10969.4|10988.7|10977.9|10977.4|10966.9|1
1735579080000|2024-12-30 17:18:00|10979.2|10967.2|10978.7|10966.7|10979.2|10967.2|10978.7|10966.7|3
1735579090000|2024-12-30 17:18:10|10978.4|10966.4|10976.9|10968.9|10978.4|10968.9|10976.9|10966.4|3
1735579100000|2024-12-30 17:18:20|10977.2|10969.2|10977.2|10969.2|10977.2|10969.2|10977.2|10969.2|1
1735579110000|2024-12-30 17:18:30|10977.4|10969.4|10974.9|10966.9|10977.4|10969.4|10973.7|10966.9|2
1735579120000|2024-12-30 17:18:40|10973.7|10967.7|10973.7|10967.7|10973.7|10967.7|10973.7|10967.7|2
1735579130000|2024-12-30 17:18:50|10973.4|10967.4|10973.9|10967.9|10973.9|10967.9|10973.4|10967.4|7
1735579140000|2024-12-30 17:19:00|10974.2|10968.2|10984.2|10976.2|10984.4|10976.2|10974.2|10968.2|5
1735579150000|2024-12-30 17:19:10|10986.4|10978.4|10985.9|10979.9|10986.4|10979.9|10985.7|10978.4|0
1735579160000|2024-12-30 17:19:20|10976.2|10968.2|10976.2|10968.2|10976.2|10968.2|10976.2|10968.2|3
1735579180000|2024-12-30 17:19:40|10976.7|10968.7|10984.9|10976.9|10986.4|10976.9|10976.7|10968.7|2
1735579190000|2024-12-30 17:19:50|10983.7|10972.9|10980.9|10972.9|10983.7|10972.9|10980.9|10971.7|1
1735579210000|2024-12-30 17:20:10|10980.6|10968.6|10980.6|10968.6|10980.6|10968.6|10980.6|10968.6|1
1735579220000|2024-12-30 17:20:20|10978.7|10966.7|10978.7|10966.7|10978.7|10966.7|10978.7|10966.7|0
1735579230000|2024-12-30 17:20:30|10978.4|10966.4|10978.9|10966.9|10978.9|10966.9|10978.4|10966.4|0
1735579240000|2024-12-30 17:20:40|10979.2|10970.9|10981.7|10969.7|10981.7|10971.2|10979.2|10969.4|1
1735579250000|2024-12-30 17:20:50|10980.9|10972.9|10980.5|10972.5|10981.4|10973.4|10979.9|10967.9|2
1735579260000|2024-12-30 17:21:00|10981.2|10973.2|10979.7|10967.7|10981.2|10973.2|10979.7|10967.7|1
1735579270000|2024-12-30 17:21:10|10979.9|10967.9|10980.7|10968.7|10980.7|10968.7|10979.7|10967.7|0
1735579280000|2024-12-30 17:21:20|10979.9|10967.9|10981.7|10973.7|10982.9|10973.7|10979.9|10967.9|1
1735579300000|2024-12-30 17:21:40|10981.4|10969.4|10974.9|10966.9|10981.4|10969.4|10974.9|10966.9|1
1735579310000|2024-12-30 17:21:50|10974.4|10966.4|10974.4|10966.4|10974.4|10966.4|10974.4|10966.4|9
1735579320000|2024-12-30 17:22:00|10973.9|10965.9|10974.7|10966.7|10974.7|10967.9|10972.9|10965.9|1
1735579360000|2024-12-30 17:22:40|10974.4|10966.4|10975.7|10967.7|10981.4|10975.4|10973.7|10966.4|9
1735579370000|2024-12-30 17:22:50|10978.9|10966.9|10982.7|10970.7|10982.7|10970.7|10977.4|10966.9|1
1735579380000|2024-12-30 17:23:00|10982.4|10970.4|10981.9|10969.9|10982.4|10970.4|10981.4|10969.4|0
1735579390000|2024-12-30 17:23:10|10980.7|10972.7|10981.9|10973.9|10981.9|10973.9|10980.7|10972.7|0
1735579420000|2024-12-30 17:23:40|10980.9|10974.9|10981.4|10975.4|10981.4|10975.4|10980.9|10974.9|0
1735579430000|2024-12-30 17:23:50|10981.2|10975.2|10980.9|10968.9|10981.2|10975.2|10980.4|10968.4|2
1735579440000|2024-12-30 17:24:00|10981.7|10969.7|10973.7|10967.7|10981.7|10974.4|10973.7|10967.5|4
1735579450000|2024-12-30 17:24:10|10974.2|10966.2|10982.2|10976.2|10988|10979.2|10974.2|10966.2|4
1735579460000|2024-12-30 17:24:20|10983.2|10977.2|10986.2|10980.2|10986.2|10980.2|10982.7|10976.7|1
1735579470000|2024-12-30 17:24:30|10985.7|10979.7|10986.2|10980.2|10986.2|10980.2|10985.7|10979.7|0
1735579480000|2024-12-30 17:24:40|10985.5|10979.5|10980.9|10968.9|10993.2|10982|10980.9|10968.9|8
1735579490000|2024-12-30 17:24:50|10980.2|10968.2|10979.7|10967.7|10980.2|10968.2|10979.7|10967.7|0
1735579500000|2024-12-30 17:25:00|10980.4|10968.4|10975.5|10967.5|10980.4|10968.4|10975|10967|0
1735579510000|2024-12-30 17:25:10|10973.5|10965.5|10898.4|10886.4|10973.5|10965.5|10897.9|10885.9|15
1735579520000|2024-12-30 17:25:20|10898.9|10886.9|10900.2|10888.2|10906.9|10894.9|10898.9|10886.9|4
1735579530000|2024-12-30 17:25:30|10900.9|10888.9|10841.4|10829.4|10900.9|10888.9|10822.3|10810.3|42
1735579540000|2024-12-30 17:25:40|10846.3|10834.3|10831.1|10819.1|10852.3|10840.3|10828.4|10816.4|3
1735579550000|2024-12-30 17:25:50|10829.4|10817.4|10808.8|10796.8|10829.4|10817.4|10795.1|10783.1|13
1735579560000|2024-12-30 17:26:00|10810.9|10798.9|10806.8|10794.8|10830.4|10818.4|10806.8|10794.8|10
1735579570000|2024-12-30 17:26:10|10806.3|10794.3|10797.6|10785.6|10806.3|10794.3|10781.1|10769.1|13
1735579580000|2024-12-30 17:26:20|10798.6|10786.6|10777.5|10765.5|10799.1|10787.1|10777.5|10765.5|12
1735579590000|2024-12-30 17:26:30|10774.1|10762.1|10757.6|10745.6|10774.1|10762.1|10754.3|10742.3|16
1735579600000|2024-12-30 17:26:40|10748.6|10736.6|10787.3|10775.3|10787.3|10775.3|10732.8|10720.8|12
1735579610000|2024-12-30 17:26:50|10786.8|10774.8|10797.6|10785.6|10798.3|10786.3|10786.8|10774.8|1
1735579630000|2024-12-30 17:27:10|10796.8|10784.8|10802.6|10790.6|10802.6|10790.6|10796.8|10784.8|0
1735579640000|2024-12-30 17:27:20|10805.6|10793.6|10843.4|10831.4|10843.4|10831.4|10805.6|10793.6|13
1735579650000|2024-12-30 17:27:30|10843.8|10831.8|10863.1|10851.1|10863.6|10851.6|10842.3|10830.3|2
1735579660000|2024-12-30 17:27:40|10863.6|10851.6|10877.1|10865.1|10877.1|10865.1|10856.1|10844.1|4
1735579670000|2024-12-30 17:27:50|10875.9|10863.9|10878.3|10866.3|10879.1|10867.1|10861.6|10849.6|4
1735579680000|2024-12-30 17:28:00|10878.6|10866.6|10878.8|10866.8|10878.8|10866.8|10878.6|10866.6|0
1735579690000|2024-12-30 17:28:10|10877|10865|10873.1|10861.1|10877|10865|10872.3|10860.3|3
1735579700000|2024-12-30 17:28:20|10873.8|10861.8|10864.3|10852.3|10873.8|10861.8|10864.3|10852.3|1
1735579710000|2024-12-30 17:28:30|10864.6|10852.6|10866.6|10854.6|10866.6|10854.6|10864.6|10852.6|3
1735579720000|2024-12-30 17:28:40|10866.4|10854.4|10866.9|10854.9|10866.9|10854.9|10866.4|10854.4|0
1735579730000|2024-12-30 17:28:50|10861.1|10849.1|10852.9|10840.9|10861.1|10849.1|10852.9|10840.9|1
1735579740000|2024-12-30 17:29:00|10852.4|10840.4|10852.4|10840.4|10852.4|10840.4|10852.4|10840.4|0
1735579750000|2024-12-30 17:29:10|10851.9|10839.9|10859.9|10847.9|10882.5|10870.5|10851.9|10839.9|12
1735579760000|2024-12-30 17:29:20|10860.4|10848.4|10860.9|10848.9|10861.2|10849.2|10860.4|10848.4|3
1735579770000|2024-12-30 17:29:30|10935.5|10923.5|10926|10914|10935.5|10923.5|10926|10914|2
1735579780000|2024-12-30 17:29:40|10925.5|10913.5|10924.7|10912.7|10925.5|10913.5|10924.7|10912.7|0
1735579790000|2024-12-30 17:29:50|10924|10912|10911.2|10899.2|10924|10912|10911.2|10899.2|4
1735579800000|2024-12-30 17:30:00|10910.5|10898.5|10911.5|10899.5|10911.5|10899.5|10910.5|10898.5|0
1735579810000|2024-12-30 17:30:10|10912.2|10900.2|10914.5|10902.5|10914.5|10902.5|10912.2|10900.2|2
1735579820000|2024-12-30 17:30:20|10914.2|10902.2|10913.5|10901.5|10914.2|10902.2|10913.5|10901.5|3
1735579840000|2024-12-30 17:30:40|10911.7|10899.7|10864.4|10852.4|10911.7|10899.7|10864.4|10852.4|3
1735579850000|2024-12-30 17:30:50|10861.1|10849.1|10854.1|10842.1|10861.1|10849.1|10854.1|10842.1|1
1735579860000|2024-12-30 17:31:00|10861.2|10849.2|10880.1|10868.1|10883.6|10871.6|10854.1|10842.1|6
1735579870000|2024-12-30 17:31:10|10880.4|10868.4|10876.2|10864.2|10880.4|10868.4|10876.2|10864.2|0
1735579880000|2024-12-30 17:31:20|||||||||1
1735579890000|2024-12-30 17:31:30|10875.9|10863.9|10875.4|10863.4|10875.9|10863.9|10875.4|10863.4|1
1735579900000|2024-12-30 17:31:40|10875.9|10863.9|10839.1|10827.1|10875.9|10863.9|10839.1|10827.1|4
1735579910000|2024-12-30 17:31:50|10843.6|10831.6|10843.3|10831.3|10843.6|10831.6|10841.6|10829.6|1
1735579920000|2024-12-30 17:32:00|10843.1|10831.1|10843.1|10831.1|10843.1|10831.1|10843.1|10831.1|1
1735579930000|2024-12-30 17:32:10|10843.3|10831.3|10843.3|10831.3|10843.3|10831.3|10843.3|10831.3|1
1735579940000|2024-12-30 17:32:20|10843.8|10831.8|10844.3|10832.3|10844.3|10832.3|10843.8|10831.8|2
1735579970000|2024-12-30 17:32:50|10844|10832|10842.5|10830.5|10844|10832|10842.5|10830.5|1
1735579980000|2024-12-30 17:33:00|10842.3|10830.3|10837.3|10831.3|10842.3|10831.3|10835.1|10827.1|2
1735579990000|2024-12-30 17:33:10|10838.5|10830.5|10841.3|10833.3|10841.3|10833.3|10838.5|10830.5|3
1735580000000|2024-12-30 17:33:20|10841|10833|10854|10842|10854|10842|10841|10833|2
1735580010000|2024-12-30 17:33:30|10854.5|10842.5|10860|10848|10864|10852|10854.5|10842.5|0
1735580020000|2024-12-30 17:33:40|10860.3|10848.3|10864.5|10852.5|10864.5|10852.5|10860.3|10848.3|1
1735580030000|2024-12-30 17:33:50|10865.8|10853.8|10865.8|10853.8|10865.8|10853.8|10865.8|10853.8|1
1735580040000|2024-12-30 17:34:00|10865.7|10853.7|10865.7|10853.7|10865.7|10853.7|10865.7|10853.7|0
1735580050000|2024-12-30 17:34:10|10868.8|10856.8|10870|10858|10870|10858|10868.8|10856.8|0
1735580060000|2024-12-30 17:34:20|10868|10862|10867.7|10855.7|10869.3|10863.3|10867.7|10855.7|2
1735580070000|2024-12-30 17:34:30|10867.5|10855.5|10867.5|10855.5|10867.5|10855.5|10867.5|10855.5|0
1735580080000|2024-12-30 17:34:40|10867.3|10855.3|10870.3|10858.3|10870.3|10858.3|10867.3|10855.3|0
1735580090000|2024-12-30 17:34:50|10866.5|10854.5|10863.2|10851.2|10866.5|10854.5|10862.7|10850.7|2
1735580110000|2024-12-30 17:35:10|10863.7|10851.7|10864|10852|10864|10852|10863.7|10851.7|1
1735580120000|2024-12-30 17:35:20|10858|10846|10856.7|10844.7|10858|10846|10856.5|10844.5|1
1735580130000|2024-12-30 17:35:30|10857|10845|10857|10845|10857|10845|10856.7|10844.7|0
1735580150000|2024-12-30 17:35:50|10854.2|10842.2|10848.7|10836.7|10854.2|10842.2|10848.3|10836.3|1
1735580160000|2024-12-30 17:36:00|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|0
1735580170000|2024-12-30 17:36:10|10846.7|10834.7|10846.7|10834.7|10846.7|10834.7|10846.7|10834.7|0
1735580180000|2024-12-30 17:36:20|10844.7|10832.7|10838.2|10826.2|10844.7|10832.7|10838.2|10826.2|3
1735580190000|2024-12-30 17:36:30|10839.2|10827.2|10839.2|10827.2|10839.2|10827.2|10839.2|10827.2|0
1735580200000|2024-12-30 17:36:40|10839|10827|10830.7|10818.7|10839|10827|10830.7|10818.7|1
1735580210000|2024-12-30 17:36:50|10830.4|10818.4|10842.7|10830.7|10842.7|10830.7|10830|10818|8
1735580220000|2024-12-30 17:37:00|10842.5|10830.5|10841.7|10829.7|10842.5|10830.5|10841.2|10829.2|0
1735580230000|2024-12-30 17:37:10|10842.2|10830.2|10842.2|10830.2|10842.2|10830.2|10842.2|10830.2|0
1735580240000|2024-12-30 17:37:20|10844.2|10832.2|10841.4|10829.4|10844.2|10832.2|10841.4|10829.4|2
1735580250000|2024-12-30 17:37:30|10841.9|10829.9|10839.9|10827.9|10841.9|10829.9|10839.9|10827.9|0
1735580260000|2024-12-30 17:37:40|10840.2|10828.2|10840.4|10828.4|10840.4|10828.4|10840.2|10828.2|0
1735580270000|2024-12-30 17:37:50|10841|10829|10842.7|10830.7|10842.7|10830.7|10841|10829|1
1735580280000|2024-12-30 17:38:00|10855.2|10843.2|10855.2|10843.2|10855.2|10843.2|10855.2|10843.2|1
1735580290000|2024-12-30 17:38:10|10855.7|10843.7|10855.7|10843.7|10855.7|10843.7|10855.7|10843.7|0
1735580300000|2024-12-30 17:38:20|10862.8|10850.8|10865.7|10853.7|10870.5|10858.5|10862.8|10850.8|1
1735580310000|2024-12-30 17:38:30|10867.7|10855.7|10866.4|10854.4|10868.7|10856.7|10866.2|10854.2|1
1735580320000|2024-12-30 17:38:40|10865.4|10853.4|10863|10851|10865.9|10853.9|10862.7|10850.7|1
1735580330000|2024-12-30 17:38:50|10863.2|10851.2|10859.7|10847.7|10863.2|10851.2|10859.7|10847.7|2
1735580340000|2024-12-30 17:39:00|10859.2|10847.2|10859.2|10847.2|10859.2|10847.2|10859.2|10847.2|0
1735580350000|2024-12-30 17:39:10|10858.7|10846.7|10840.9|10828.9|10858.7|10846.7|10839.4|10827.4|3
1735580360000|2024-12-30 17:39:20|10839.9|10827.9|10837.6|10825.6|10839.9|10827.9|10837.6|10825.6|1
1735580380000|2024-12-30 17:39:40|10837.9|10825.9|10837.9|10825.9|10837.9|10825.9|10837.9|10825.9|0
1735580390000|2024-12-30 17:39:50|10837.6|10825.6|10835.5|10823.5|10837.6|10825.6|10833.3|10821.3|2
1735580400000|2024-12-30 17:40:00|10835.3|10823.3|10835.8|10823.8|10835.8|10823.8|10835.3|10823.3|0
1735580410000|2024-12-30 17:40:10|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|0
1735580420000|2024-12-30 17:40:20|10837.5|10825.5|10835|10823|10837.7|10825.7|10835|10823|9
1735580430000|2024-12-30 17:40:30|10828.4|10816.4|10829.4|10817.4|10829.7|10817.7|10828.4|10816.4|1
1735580440000|2024-12-30 17:40:40|10831.7|10819.7|10837.5|10825.5|10837.7|10825.7|10831.7|10819.7|3
1735580450000|2024-12-30 17:40:50|10839.2|10827.2|10860.5|10848.5|10860.5|10848.5|10839.2|10827.2|4
1735580460000|2024-12-30 17:41:00|10860.2|10848.2|10860.2|10848.2|10860.2|10848.2|10860.2|10848.2|0
1735580470000|2024-12-30 17:41:10|10860.7|10848.7|10860.7|10848.7|10860.7|10848.7|10860.7|10848.7|0
1735580480000|2024-12-30 17:41:20|10862|10850|10863.7|10851.7|10865.7|10853.7|10862|10850|1
1735580500000|2024-12-30 17:41:40|10864.2|10852.2|10864.4|10852.4|10864.7|10852.7|10864.2|10852.2|0
1735580510000|2024-12-30 17:41:50|10868.5|10856.5|10872.2|10860.2|10872.2|10860.2|10868.5|10856.5|3
1735580520000|2024-12-30 17:42:00|10872.5|10860.5|10876.4|10864.4|10876.4|10864.4|10872.5|10860.5|0
1735580530000|2024-12-30 17:42:10|10876.9|10864.9|10890|10878|10892.8|10880.8|10876.9|10864.9|2
1735580540000|2024-12-30 17:42:20|10887.2|10875.2|10887.2|10875.2|10887.2|10875.2|10887.2|10875.2|1
1735580550000|2024-12-30 17:42:30|10886.7|10874.7|10876|10864|10886.7|10874.7|10876|10864|0
1735580560000|2024-12-30 17:42:40|10863.7|10851.7|10856.9|10844.9|10863.7|10851.7|10856.9|10844.9|1
1735580570000|2024-12-30 17:42:50|10856.4|10844.4|10859.9|10847.9|10859.9|10847.9|10855.4|10843.4|0
1735580580000|2024-12-30 17:43:00|10860.2|10848.2|10860.2|10848.2|10860.2|10848.2|10860.2|10848.2|0
1735580610000|2024-12-30 17:43:30|10859.9|10847.9|10860.7|10848.7|10860.7|10848.7|10859.9|10847.9|1
1735580620000|2024-12-30 17:43:40|10859.2|10847.2|10860.9|10848.9|10860.9|10848.9|10857|10845|2
1735580630000|2024-12-30 17:43:50|10861.4|10849.4|10862.2|10850.2|10862.2|10850.2|10861.4|10849.4|1
1735580640000|2024-12-30 17:44:00|10862.4|10850.4|10876.7|10864.7|10876.7|10864.7|10862.4|10850.4|1
1735580650000|2024-12-30 17:44:10|10876.2|10864.2|10876.2|10864.2|10876.2|10864.2|10876.2|10864.2|0
1735580660000|2024-12-30 17:44:20|10874.4|10862.4|10874.2|10862.2|10874.4|10862.4|10874.2|10862.2|0
1735580670000|2024-12-30 17:44:30|10874.5|10862.5|10880.5|10868.5|10880.5|10868.5|10872.9|10860.9|4
1735580680000|2024-12-30 17:44:40|10879.8|10867.8|10879.8|10867.8|10879.8|10867.8|10879.8|10867.8|0
1735580690000|2024-12-30 17:44:50|10879.5|10867.5|10896.3|10884.3|10896.3|10884.3|10879.5|10867.5|1
1735580700000|2024-12-30 17:45:00|10897|10885|10896|10884|10897|10885|10896|10884|0
1735580710000|2024-12-30 17:45:10|10897|10885|10886|10874|10897|10885|10886|10874|0
1735580720000|2024-12-30 17:45:20|10887.1|10875.1|10892|10880|10892|10880|10887.1|10875.1|0
1735580740000|2024-12-30 17:45:40|10892.6|10880.6|10889.3|10877.3|10892.6|10880.6|10889.3|10877.3|1
1735580750000|2024-12-30 17:45:50|10887.8|10875.8|10870|10858|10887.8|10875.8|10870|10858|1
1735580760000|2024-12-30 17:46:00|10868.6|10856.6|10857.8|10845.8|10868.6|10856.6|10857.8|10845.8|1
1735580770000|2024-12-30 17:46:10|10856.3|10844.3|10855.3|10843.3|10856.3|10844.3|10855.3|10843.3|0
1735580780000|2024-12-30 17:46:20|10854.8|10842.8|10854.8|10842.8|10854.8|10842.8|10853.2|10841.2|1
1735580790000|2024-12-30 17:46:30|10855.5|10843.5|10863|10851|10863|10851|10855.5|10843.5|1
1735580820000|2024-12-30 17:47:00|10861.3|10849.3|10861|10849|10861.3|10849.3|10861|10849|1
1735580830000|2024-12-30 17:47:10|10861.7|10849.7|10859|10847|10861.7|10849.7|10858.7|10846.7|0
1735580840000|2024-12-30 17:47:20|10856.5|10844.5|10856.5|10844.5|10856.5|10844.5|10856.5|10844.5|0
1735580850000|2024-12-30 17:47:30|10855.2|10843.2|10855.2|10843.2|10855.2|10843.2|10855.2|10843.2|0
1735580870000|2024-12-30 17:47:50|10856.5|10844.5|10855.7|10843.7|10856.5|10844.5|10855.7|10843.7|0
1735580890000|2024-12-30 17:48:10|10857|10845|10856|10844|10857.5|10845.5|10856|10844|0
1735580920000|2024-12-30 17:48:40|10857.5|10845.5|10857.5|10845.5|10857.5|10845.5|10857.5|10845.5|1
1735580940000|2024-12-30 17:49:00|10857.2|10845.2|10857.2|10845.2|10857.2|10845.2|10857.2|10845.2|0
1735580970000|2024-12-30 17:49:30|10857|10845|10857.2|10845.2|10857.2|10845.2|10857|10845|0
1735580980000|2024-12-30 17:49:40|10858|10846|10850.9|10838.9|10858|10846|10850.7|10838.7|1
1735581000000|2024-12-30 17:50:00|10850.2|10838.2|10851.4|10839.4|10851.4|10839.4|10850.2|10838.2|0
1735581010000|2024-12-30 17:50:10|10851.5|10839.5|10850.7|10838.7|10857|10845.5|10850.7|10838.7|5
1735581020000|2024-12-30 17:50:20|10850.9|10838.9|10850.9|10838.9|10850.9|10838.9|10850.9|10838.9|0
1735581030000|2024-12-30 17:50:30|10850.7|10838.7|10850.4|10838.4|10850.7|10838.7|10850.2|10838.2|0
1735581070000|2024-12-30 17:51:10|10849.7|10837.7|10849.7|10837.7|10849.7|10837.7|10849.7|10837.7|0
1735581080000|2024-12-30 17:51:20|10847.5|10835.5|10827.2|10815.2|10847.5|10835.5|10824.9|10812.9|2
1735581090000|2024-12-30 17:51:30|10827.4|10815.4|10824.7|10812.7|10827.9|10815.9|10824.4|10812.4|0
1735581100000|2024-12-30 17:51:40|10824.4|10812.4|10824.4|10812.4|10824.4|10812.4|10824.4|10812.4|0
1735581110000|2024-12-30 17:51:50|10823.7|10811.7|10826.3|10814.3|10833|10821|10823.7|10811.7|5
1735581120000|2024-12-30 17:52:00|10827.5|10815.5|10828.5|10816.5|10828.5|10816.5|10827.5|10815.5|0
1735581130000|2024-12-30 17:52:10|10829|10817|10819.8|10807.8|10829.3|10817.3|10817.8|10806.5|2
1735581140000|2024-12-30 17:52:20|10819.2|10807.2|10818.2|10806.2|10819.2|10807.2|10818.2|10806.2|0
1735581160000|2024-12-30 17:52:40|10817.8|10805.8|10805.5|10793.5|10817.8|10805.8|10794.8|10782.8|4
1735581220000|2024-12-30 17:53:40|10813.6|10801.6|10813.3|10801.3|10816.8|10804.8|10813.3|10801.3|2
1735581230000|2024-12-30 17:53:50|10814.3|10802.3|10813|10801|10816.8|10804.8|10811.5|10799.5|2
1735581240000|2024-12-30 17:54:00|10812.8|10800.8|10812.8|10800.8|10812.8|10800.8|10812.8|10800.8|0
1735581250000|2024-12-30 17:54:10|10808.8|10796.8|10798|10786|10808.8|10796.8|10795|10783|0
1735581260000|2024-12-30 17:54:20|10800.8|10788.8|10800.3|10788.3|10800.8|10788.8|10800.3|10788.3|1
1735581270000|2024-12-30 17:54:30|10806.4|10794.4|10810.3|10798.3|10816|10804|10806.4|10794.4|3
1735581280000|2024-12-30 17:54:40|10816.4|10804.4|10807.9|10795.9|10816.4|10804.4|10807.4|10795.4|0
1735581290000|2024-12-30 17:54:50|10808.3|10796.3|10805.4|10793.4|10808.3|10796.3|10805.4|10793.4|0
1735581300000|2024-12-30 17:55:00|10799.3|10787.3|10801.9|10789.9|10801.9|10789.9|10789.3|10777.3|7
1735581310000|2024-12-30 17:55:10|10802.6|10790.6|10804.9|10792.9|10804.9|10792.9|10802.6|10790.6|0
1735581320000|2024-12-30 17:55:20|10805.1|10793.1|10814.4|10802.4|10816.9|10804.9|10805.1|10793.1|1
1735581330000|2024-12-30 17:55:30|10816.9|10804.9|10819.6|10807.6|10819.6|10807.6|10816.9|10804.9|0
1735581340000|2024-12-30 17:55:40|10820.1|10808.1|10825.9|10813.9|10825.9|10813.9|10815.9|10803.9|4
1735581360000|2024-12-30 17:56:00|10825.1|10813.1|10821.1|10809.1|10825.6|10813.6|10821.1|10809.1|0
1735581370000|2024-12-30 17:56:10|10819.3|10807.3|10818.1|10806.1|10819.3|10807.3|10818.1|10806.1|0
1735581390000|2024-12-30 17:56:30|10818.9|10806.9|10818.9|10806.9|10818.9|10806.9|10818.9|10806.9|0
1735581400000|2024-12-30 17:56:40|10814.6|10802.6|10814.1|10802.1|10814.6|10802.6|10814.1|10802.1|0
1735581410000|2024-12-30 17:56:50|10813.6|10801.6|10813.4|10801.4|10813.6|10801.6|10813.4|10801.4|1
1735581440000|2024-12-30 17:57:20|10812.9|10800.9|10812.1|10800.1|10812.9|10800.9|10812.1|10800.1|1
1735581450000|2024-12-30 17:57:30|10813.1|10801.1|10813.1|10801.1|10813.1|10801.1|10813.1|10801.1|0
1735581460000|2024-12-30 17:57:40|10813.6|10801.6|10813.6|10801.6|10813.6|10801.6|10813.6|10801.6|0
1735581470000|2024-12-30 17:57:50|10813.3|10801.3|10813.4|10801.4|10813.4|10801.4|10813.3|10801.3|0
1735581480000|2024-12-30 17:58:00|10814.8|10802.8|10816.4|10804.4|10816.4|10804.4|10814.8|10802.8|1
1735581490000|2024-12-30 17:58:10|10815.9|10803.9|10826.1|10814.1|10826.1|10814.1|10815.9|10803.9|1
1735581510000|2024-12-30 17:58:30|10829.2|10817.2|10834.4|10822.4|10834.4|10822.4|10829.2|10817.2|0
1735581520000|2024-12-30 17:58:40|10834.9|10822.9|10828.4|10816.4|10834.9|10822.9|10828.4|10816.4|1
1735581530000|2024-12-30 17:58:50|10839.4|10827.4|10845.6|10833.6|10845.6|10833.6|10839.4|10827.4|1
1735581540000|2024-12-30 17:59:00|10847.4|10835.4|10844.8|10832.8|10847.4|10835.4|10844.8|10832.8|1
1735581550000|2024-12-30 17:59:10|10844.6|10832.6|10854.1|10842.1|10854.1|10842.1|10844.6|10832.6|0
1735581560000|2024-12-30 17:59:20|10853.3|10841.3|10855.1|10843.1|10855.1|10843.1|10853.1|10841.1|0
1735581570000|2024-12-30 17:59:30|10855.3|10843.3|10853.1|10841.1|10855.3|10843.3|10852.1|10840.1|0
1735581580000|2024-12-30 17:59:40|10852.3|10840.3|10850.1|10838.1|10852.3|10840.3|10850.1|10838.1|0
1735581590000|2024-12-30 17:59:50|10849.5|10837.5|10849.8|10837.8|10849.8|10837.8|10849.5|10837.5|1
1735581600000|2024-12-30 18:00:00|10848|10836|10844.8|10832.8|10848|10836|10844.8|10832.8|2
1735581610000|2024-12-30 18:00:10|10844.3|10832.3|10844.3|10832.3|10844.3|10832.3|10844.3|10832.3|0
1735581630000|2024-12-30 18:00:30|10844.6|10832.6|10844.6|10832.6|10844.6|10832.6|10844.6|10832.6|0
1735581640000|2024-12-30 18:00:40|10844.3|10832.3|10844.3|10832.3|10844.3|10832.3|10844.3|10832.3|0
1735581650000|2024-12-30 18:00:50|10843.6|10831.6|10842.3|10830.3|10843.6|10831.6|10839|10827|2
1735581660000|2024-12-30 18:01:00|10841.8|10829.8|10842.3|10830.3|10842.3|10830.3|10841.8|10829.8|0
1735581670000|2024-12-30 18:01:10|10842.5|10830.5|10842.5|10830.5|10842.5|10830.5|10842.5|10830.5|0
1735581680000|2024-12-30 18:01:20|10845|10833|10845|10833|10845|10833|10845|10833|0
1735581690000|2024-12-30 18:01:30|10841.4|10829.4|10840.8|10828.8|10841.4|10829.4|10840.8|10828.8|1
1735581720000|2024-12-30 18:02:00|10840.1|10828.1|10834.6|10822.6|10840.1|10828.1|10834.6|10822.6|0
1735581730000|2024-12-30 18:02:10|10834.3|10822.3|10834.1|10822.1|10834.3|10822.3|10834.1|10822.1|0
1735581750000|2024-12-30 18:02:30|10833.8|10821.8|10833.8|10821.8|10833.8|10821.8|10833.8|10821.8|1
1735581760000|2024-12-30 18:02:40|10833.6|10821.6|10831.6|10819.6|10833.6|10821.6|10831.6|10819.6|0
1735581770000|2024-12-30 18:02:50|10832.3|10820.3|10833.3|10821.3|10833.3|10821.3|10832.3|10820.3|0
1735581790000|2024-12-30 18:03:10|10834.8|10822.8|10834.8|10822.8|10834.8|10822.8|10834.8|10822.8|0
1735581800000|2024-12-30 18:03:20|10837|10825|10837.8|10825.8|10838|10826|10837|10825|1
1735581810000|2024-12-30 18:03:30|10837.5|10825.5|10836.5|10824.5|10837.5|10825.5|10836.5|10824.5|0
1735581820000|2024-12-30 18:03:40|10837.3|10825.3|10837.3|10825.3|10837.3|10825.3|10837.3|10825.3|0
1735581840000|2024-12-30 18:04:00|10836.8|10824.8|10837.8|10825.8|10837.8|10825.8|10836.8|10824.8|0
1735581870000|2024-12-30 18:04:30|10857.3|10845.3|10854.8|10842.8|10857.3|10845.3|10854.8|10842.8|13
1735581880000|2024-12-30 18:04:40|10854.6|10842.6|10854.6|10842.6|10854.6|10842.6|10854.6|10842.6|0
1735581890000|2024-12-30 18:04:50|10862.1|10850.1|10864.1|10852.1|10865.6|10853.6|10862.1|10850.1|0
1735581900000|2024-12-30 18:05:00|10864.3|10852.3|10865.3|10853.3|10865.3|10853.3|10864.3|10852.3|0
1735581910000|2024-12-30 18:05:10|10864.3|10852.3|10864.3|10852.3|10864.3|10852.3|10864.3|10852.3|0
1735581930000|2024-12-30 18:05:30|10865.5|10853.5|10862.3|10850.3|10865.8|10853.8|10862.3|10850.3|1
1735581960000|2024-12-30 18:06:00|10857.9|10845.9|10854|10842|10857.9|10845.9|10853.3|10841.3|0
1735581970000|2024-12-30 18:06:10|10852.2|10840.2|10844|10832|10852.2|10840.2|10844|10832|1
1735582010000|2024-12-30 18:06:50|10839.5|10827.5|10838.8|10826.8|10839.5|10827.5|10838.8|10826.8|2
1735582020000|2024-12-30 18:07:00|10835|10823|10834.5|10822.5|10835|10823|10834.5|10822.5|1
1735582030000|2024-12-30 18:07:10|10832|10824|10832|10824|10832|10824|10832|10824|0
1735582060000|2024-12-30 18:07:40|10832.5|10820|10832|10820|10832.5|10820.5|10831.8|10819.8|0
1735582070000|2024-12-30 18:07:50|10831.5|10819.5|10831.5|10819.5|10831.5|10819.5|10831.5|10819.5|0
1735582080000|2024-12-30 18:08:00|10829|10821|10831.5|10819.5|10831.5|10821|10829|10819.5|3
1735582090000|2024-12-30 18:08:10|10832.3|10820.3|10832|10820|10832.5|10820.5|10832|10820|2
1735582100000|2024-12-30 18:08:20|10827.3|10815.3|10827.3|10815.3|10827.3|10815.3|10827.3|10815.3|1
1735582110000|2024-12-30 18:08:30|10826|10814|10826|10814|10826|10814|10826|10814|0
1735582120000|2024-12-30 18:08:40|10826.3|10814.3|10825.8|10813.8|10826.3|10814.3|10825.8|10813.8|0
1735582170000|2024-12-30 18:09:30|10823|10815|10838.5|10826.5|10840|10828|10821.5|10815|3
1735582180000|2024-12-30 18:09:40|10842.5|10830.5|10842.8|10830.8|10843.8|10831.8|10842.5|10830.5|0
1735582200000|2024-12-30 18:10:00|10842.5|10830.5|10850.8|10838.8|10851.6|10839.6|10842.5|10830.5|0
1735582210000|2024-12-30 18:10:10|10852.6|10840.6|10853.3|10841.3|10853.3|10841.3|10852.6|10840.6|0
1735582220000|2024-12-30 18:10:20|10857.1|10845.1|10857.1|10845.1|10857.1|10845.1|10857.1|10845.1|0
1735582230000|2024-12-30 18:10:30|10858|10846|10859.8|10847.8|10860.1|10848.1|10858|10846|1
1735582240000|2024-12-30 18:10:40|10860.3|10848.3|10860.3|10848.3|10860.3|10848.3|10860.3|10848.3|0
1735582250000|2024-12-30 18:10:50|10862.5|10850.5|10862.8|10850.8|10862.8|10850.8|10862.3|10850.3|0
1735582260000|2024-12-30 18:11:00|10862.5|10850.5|10862|10850|10862.5|10850.5|10862|10850|0
1735582270000|2024-12-30 18:11:10|10862.3|10850.3|10873.5|10861.5|10873.5|10861.5|10861.8|10849.8|2
1735582300000|2024-12-30 18:11:40|10879.6|10867.6|10879.3|10867.3|10880.3|10868.3|10879.3|10867.3|1
1735582320000|2024-12-30 18:12:00|10878.5|10866.5|10877.3|10865.3|10878.5|10866.5|10877|10865|0
1735582330000|2024-12-30 18:12:10|10890.3|10878.3|10893.3|10881.3|10893.3|10881.3|10890.3|10878.3|3
1735582340000|2024-12-30 18:12:20|10892.8|10880.8|10892|10880|10893|10881|10892|10880|0
1735582360000|2024-12-30 18:12:40|10892.5|10880.5|10892.5|10880.5|10892.5|10880.5|10892.5|10880.5|0
1735582370000|2024-12-30 18:12:50|10895.3|10883.3|10900|10888|10900|10888|10895.3|10883.3|0
1735582380000|2024-12-30 18:13:00|10904.3|10892.3|10889.5|10877.5|10904.3|10892.3|10889.5|10877.5|2
1735582390000|2024-12-30 18:13:10|10886.5|10874.5|10878|10866|10886.5|10874.5|10878|10866|0
1735582410000|2024-12-30 18:13:30|10875.2|10863.2|10873.5|10861.5|10875.2|10863.2|10873.2|10861.2|2
1735582420000|2024-12-30 18:13:40|10873.7|10861.7|10873.2|10861.2|10873.7|10861.7|10873.2|10861.2|0
1735582430000|2024-12-30 18:13:50|10873|10861|10873|10861|10873|10861|10873|10861|0
1735582440000|2024-12-30 18:14:00|10872.5|10860.5|10872.5|10860.5|10872.5|10860.5|10872.5|10860.5|0
1735582450000|2024-12-30 18:14:10|10872.2|10860.2|10872.2|10860.2|10872.2|10860.2|10872.2|10860.2|0
1735582460000|2024-12-30 18:14:20|10871.2|10859.2|10871.2|10859.2|10871.2|10859.2|10871.2|10859.2|0
1735582490000|2024-12-30 18:14:50|10870.5|10858.5|10880.8|10868.8|10880.8|10868.8|10870.2|10858.2|7
1735582500000|2024-12-30 18:15:00|10883|10871|10889|10877|10889|10877|10883|10871|1
1735582510000|2024-12-30 18:15:10|10888.5|10876.5|10885.8|10873.8|10888.5|10876.5|10884.2|10872.2|0
1735582520000|2024-12-30 18:15:20|10885.5|10873.5|10880|10868|10885.5|10873.5|10878.3|10866.3|1
1735582530000|2024-12-30 18:15:30|10880.3|10868.3|10883.8|10871.8|10883.8|10871.8|10880.3|10868.3|2
1735582540000|2024-12-30 18:15:40|10884|10872|10883|10871|10884|10872|10882.8|10870.8|2
1735582560000|2024-12-30 18:16:00|10883.5|10871.5|10867.3|10855.3|10884.3|10872.3|10867.3|10855.3|1
1735582570000|2024-12-30 18:16:10|10867|10855|10867|10855|10867|10855|10867|10855|0
1735582580000|2024-12-30 18:16:20|10867.5|10855.5|10867.5|10855.5|10867.5|10855.5|10867.5|10855.5|1
1735582590000|2024-12-30 18:16:30|10867|10855|10866.5|10854.5|10867.3|10855.3|10866.5|10854.5|0
1735582600000|2024-12-30 18:16:40|10865.3|10853.3|10865.3|10853.3|10865.3|10853.3|10865.3|10853.3|0
1735582620000|2024-12-30 18:17:00|10847.5|10835.5|10848.5|10836.5|10848.5|10836.5|10847.5|10835.5|5
1735582640000|2024-12-30 18:17:20|10841.5|10829.5|10841.5|10829.5|10841.5|10829.5|10841.5|10829.5|0
1735582660000|2024-12-30 18:17:40|10837.3|10825.3|10842.5|10830.5|10842.8|10830.8|10837.3|10825.3|2
1735582670000|2024-12-30 18:17:50|10845.3|10833.3|10843.8|10831.8|10851.8|10839.8|10842.8|10830.8|3
1735582680000|2024-12-30 18:18:00|10843.6|10831.6|10842.8|10830.8|10843.6|10831.6|10842.8|10830.8|0
1735582720000|2024-12-30 18:18:40|10840.5|10828.5|10839.8|10827.8|10840.5|10828.5|10838.8|10826.8|0
1735582770000|2024-12-30 18:19:30|10839.5|10827.5|10832|10820|10839.5|10827.5|10832|10820|3
1735582780000|2024-12-30 18:19:40|10831.8|10819.8|10831.8|10819.8|10831.8|10819.8|10831.8|10819.8|0
1735582800000|2024-12-30 18:20:00|10832|10820|10835.3|10823.3|10835.3|10823.3|10832|10820|0
1735582810000|2024-12-30 18:20:10|10836.2|10824.2|10837|10825|10837.2|10825.2|10835.2|10823.2|0
1735582820000|2024-12-30 18:20:20|10837.5|10825.5|10843.5|10831.5|10843.5|10831.5|10836.5|10824.5|2
1735582830000|2024-12-30 18:20:30|10846|10834|10846.5|10834.5|10846.5|10834.5|10845.7|10833.7|0
1735582850000|2024-12-30 18:20:50|10846.7|10834.7|10831.8|10819.8|10846.7|10834.7|10831.8|10819.8|2
1735582860000|2024-12-30 18:21:00|10832|10820|10831.5|10819.5|10832.3|10820.3|10831.5|10819.5|0
1735582870000|2024-12-30 18:21:10|10831.8|10819.8|10833.5|10821.5|10833.5|10821.5|10831.5|10819.5|1
1735582890000|2024-12-30 18:21:30|10833.3|10821.3|10832.3|10820.3|10833.3|10821.3|10832.3|10820.3|0
1735582900000|2024-12-30 18:21:40|10832.5|10820.5|10833.5|10821.5|10833.5|10821.5|10832.5|10820.5|0
1735582910000|2024-12-30 18:21:50|10831|10819|10833|10821|10833|10821|10831|10819|0
1735582920000|2024-12-30 18:22:00|10832|10820|10832|10820|10832|10820|10832|10820|0
1735582930000|2024-12-30 18:22:10|10832.5|10820.5|10833.5|10821.5|10833.8|10821.8|10832.5|10820.5|0
1735582940000|2024-12-30 18:22:20|10833.3|10821.3|10832.7|10820.7|10833.3|10821.3|10832.7|10820.7|0
1735582960000|2024-12-30 18:22:40|10832.5|10826.5|10832.7|10820.7|10833|10826.5|10832.5|10820.7|1
1735582970000|2024-12-30 18:22:50|10833|10821|10833.2|10821.2|10833.7|10821.7|10832|10820|2
1735582980000|2024-12-30 18:23:00|10833|10821|10833.5|10821.5|10834|10822|10833|10821|0
1735582990000|2024-12-30 18:23:10|10833.7|10821.7|10833.2|10821.2|10833.7|10821.7|10833.2|10821.2|0
1735583010000|2024-12-30 18:23:30|10835|10823|10835.3|10823.3|10835.3|10823.3|10835|10823|0
1735583040000|2024-12-30 18:24:00|10841.5|10829.5|10846|10834|10846|10834|10841.5|10829.5|1
1735583050000|2024-12-30 18:24:10|10845.2|10837.2|10846.2|10834.2|10851|10839|10844.8|10834.2|2
1735583060000|2024-12-30 18:24:20|10845.7|10833.7|10836.7|10824.7|10845.7|10833.7|10836.7|10824.7|1
1735583070000|2024-12-30 18:24:30|10835.7|10823.7|10835.7|10823.7|10835.7|10823.7|10835.7|10823.7|0
1735583080000|2024-12-30 18:24:40|10833.7|10821.7|10833.2|10821.2|10833.7|10821.7|10833.2|10821.2|3
1735583100000|2024-12-30 18:25:00|10833.5|10821.5|10839|10827|10839.7|10827.7|10832.7|10820.7|3
1735583110000|2024-12-30 18:25:10|10840.5|10828.5|10835.2|10823.2|10840.7|10828.7|10835.2|10823.2|0
1735583120000|2024-12-30 18:25:20|10834.5|10822.5|10834.7|10822.7|10835.2|10826.5|10833|10821|1
1735583130000|2024-12-30 18:25:30|10835|10823|10835|10823|10835|10823|10834.5|10822.5|0
1735583140000|2024-12-30 18:25:40|10834.5|10822.5|10832.2|10820.2|10834.5|10822.5|10832.2|10820.2|0
1735583150000|2024-12-30 18:25:50|10831.2|10819.2|10834.5|10822.5|10834.7|10822.7|10831.2|10819.2|4
1735583160000|2024-12-30 18:26:00|10833.7|10821.7|10832|10820|10833.7|10821.7|10830.7|10818.7|2
1735583170000|2024-12-30 18:26:10|10830.9|10818.9|10836.2|10824.2|10840.7|10828.7|10830.7|10818.7|2
1735583180000|2024-12-30 18:26:20|10837|10825|10837.2|10825.2|10837.2|10825.2|10837|10825|0
1735583190000|2024-12-30 18:26:30|10837.5|10825.5|10837.5|10825.5|10837.5|10825.5|10837.5|10825.5|1
1735583200000|2024-12-30 18:26:40|10836.7|10824.7|10836.5|10824.5|10837|10825|10836.5|10824.5|1
1735583210000|2024-12-30 18:26:50|10836.2|10828.2|10837|10825|10837.7|10828.2|10836.2|10824.7|2
1735583220000|2024-12-30 18:27:00|10836.7|10824.7|10836.7|10824.7|10836.7|10824.7|10836.7|10824.7|0
1735583230000|2024-12-30 18:27:10|10836|10824|10835.5|10823.5|10836.5|10824.5|10835.5|10823.5|1
1735583240000|2024-12-30 18:27:20|10830.9|10818.9|10820|10808|10830.9|10818.9|10820|10808|3
1735583260000|2024-12-30 18:27:40|10820.5|10808.5|10816.5|10804.5|10820.5|10808.5|10816.5|10804.5|1
1735583270000|2024-12-30 18:27:50|10817|10805|10816.5|10804.5|10817|10805|10816.5|10804.5|0
1735583280000|2024-12-30 18:28:00|10816|10804|10817|10805|10817|10805|10816|10804|0
1735583290000|2024-12-30 18:28:10|10816.7|10804.7|10816.5|10804.5|10818.2|10806.2|10815|10803|3
1735583300000|2024-12-30 18:28:20|10817|10805|10844.9|10832.9|10849.3|10837.3|10815.2|10804|16
1735583310000|2024-12-30 18:28:30|10842.9|10830.9|10833.1|10821.1|10842.9|10830.9|10833.1|10821.1|1
1735583320000|2024-12-30 18:28:40|10819.3|10807.3|10820.1|10808.1|10822.6|10810.6|10815.4|10803.4|10
1735583330000|2024-12-30 18:28:50|10819.9|10807.9|10817.7|10805.7|10821.4|10809.4|10817.7|10805.7|2
1735583340000|2024-12-30 18:29:00|10818.2|10806.2|10805.5|10793.5|10826.9|10814.9|10805.5|10793.5|7
1735583350000|2024-12-30 18:29:10|10801.5|10789.5|10832|10820|10832|10820|10801.5|10789.5|15
1735583360000|2024-12-30 18:29:20|10831.7|10819.7|10831.5|10819.5|10832|10820|10831|10819|0
1735583370000|2024-12-30 18:29:30|10831|10819|10829|10817|10831|10819|10827.3|10815.3|5
1735583380000|2024-12-30 18:29:40|10832|10820|10826|10814|10832|10820|10825.7|10813.7|4
1735583390000|2024-12-30 18:29:50|10823.2|10811.2|10837|10825|10838.5|10826.5|10823|10811|7
1735638300000|2024-12-31 09:45:00|10817.1|10805.1|10800.3|10788.3|10818.5|10806.5|10764.8|10752.8|21
1735638310000|2024-12-31 09:45:10|10800|10788|10797.3|10785.3|10800|10788|10797.3|10785.3|1
1735638320000|2024-12-31 09:45:20|10795.3|10783.3|10797.3|10785.3|10798|10786|10794.5|10782.5|1
1735638330000|2024-12-31 09:45:30|10796.8|10784.8|10791.8|10779.8|10797.3|10785.3|10791.8|10779.8|0
1735638340000|2024-12-31 09:45:40|10793.8|10781.8|10797.8|10785.8|10800|10788|10792.3|10780.3|4
1735638350000|2024-12-31 09:45:50|10798|10786|10806.3|10794.3|10806.3|10794.3|10796.3|10784.3|2
1735638360000|2024-12-31 09:46:00|10806|10794|10804|10792|10806|10794|10797|10785|8
1735638370000|2024-12-31 09:46:10|10803.5|10791.5|10803.5|10791.5|10803.5|10791.5|10803.3|10791.3|0
1735638380000|2024-12-31 09:46:20|10807.3|10795.3|10810.3|10798.3|10810.3|10798.3|10807.3|10795.3|2
1735638390000|2024-12-31 09:46:30|10809.8|10797.8|10808.3|10796.3|10810.8|10798.8|10808.3|10796.3|3
1735638400000|2024-12-31 09:46:40|10809.5|10797.5|10816.5|10804.5|10822.5|10810.5|10809.5|10797.5|2
1735638410000|2024-12-31 09:46:50|10818.5|10806.5|10841.3|10829.3|10842|10830|10818.5|10806.5|7
1735638420000|2024-12-31 09:47:00|10841|10829|10835.8|10823.8|10841.8|10829.8|10835.3|10823.3|4
1735638430000|2024-12-31 09:47:10|10836.3|10824.3|10833.5|10821.5|10836.3|10824.3|10833.5|10821.5|0
1735638440000|2024-12-31 09:47:20|10832|10820|10836.3|10824.3|10836.3|10824.3|10829.2|10817.2|7
1735638450000|2024-12-31 09:47:30|10838.8|10826.8|10839|10827|10842|10830|10838.8|10826.8|1
1735638460000|2024-12-31 09:47:40|10841.5|10829.5|10841.5|10829.5|10841.5|10829.5|10841.5|10829.5|0
1735638470000|2024-12-31 09:47:50|10842.8|10830.8|10862.5|10850.5|10862.5|10850.5|10842.8|10830.8|3
1735638480000|2024-12-31 09:48:00|10862.3|10850.3|10862|10850|10864|10852|10861.5|10849.5|3
1735638490000|2024-12-31 09:48:10|10867|10855|10867.5|10855.5|10867.5|10855.5|10866.3|10854.3|2
1735638500000|2024-12-31 09:48:20|10869|10857|10868.8|10856.8|10869.3|10857.3|10868.5|10856.5|0
1735638510000|2024-12-31 09:48:30|10871.3|10859.3|10873.8|10861.8|10875.5|10863.5|10870.8|10858.8|10
1735638520000|2024-12-31 09:48:40|10873.5|10861.5|10874|10862|10874.3|10862.3|10873.5|10861.5|1
1735638530000|2024-12-31 09:48:50|10873.8|10861.8|10873.8|10861.8|10873.8|10861.8|10873.8|10861.8|0
1735638540000|2024-12-31 09:49:00|10872.8|10860.8|10873.5|10861.5|10875|10863|10871.5|10859.5|4
1735638550000|2024-12-31 09:49:10|10873.3|10861.3|10873.3|10861.3|10873.3|10861.3|10873.3|10861.3|1
1735638560000|2024-12-31 09:49:20|10873.5|10861.5|10867.5|10855.5|10873.5|10861.5|10867.5|10855.5|2
1735638570000|2024-12-31 09:49:30|10867.8|10855.8|10875.8|10863.8|10875.8|10866|10867.5|10855.5|11
1735638580000|2024-12-31 09:49:40|10874|10866|10874.5|10866.5|10874.5|10866.5|10873.5|10865.5|2
1735638590000|2024-12-31 09:49:50|10874|10868|10874|10866|10874.8|10868|10872.8|10865.5|7
1735638600000|2024-12-31 09:50:00|10875.3|10867.3|10888.3|10876.3|10892.3|10880.3|10872.3|10864.8|36
1735638610000|2024-12-31 09:50:10|10885.8|10873.8|10882.3|10870.3|10885.8|10873.8|10882.3|10870.3|0
1735638620000|2024-12-31 09:50:20|10882|10870|10877.8|10865.8|10882|10870|10877.8|10865.8|0
1735638630000|2024-12-31 09:50:30|10878|10866|10893|10881|10893|10881|10878|10866|13
1735638640000|2024-12-31 09:50:40|10892.5|10880.5|10894.3|10882.3|10894.3|10882.3|10892.5|10880.5|4
1735638650000|2024-12-31 09:50:50|10896.8|10884.8|10907|10895|10907.2|10895.2|10896.8|10884.8|2
1735638660000|2024-12-31 09:51:00|10907.2|10895.2|10905|10893|10907.2|10895.2|10904.5|10892.5|2
1735638670000|2024-12-31 09:51:10|10905.2|10893.2|10903.2|10891.2|10906.5|10894.5|10903.2|10891.2|2
1735638680000|2024-12-31 09:51:20|10903.7|10891.7|10901.7|10889.7|10903.7|10891.7|10901.7|10889.7|1
1735638690000|2024-12-31 09:51:30|10901|10889|10905.5|10893.5|10905.5|10893.5|10901|10889|1
1735638700000|2024-12-31 09:51:40|10909.2|10897.2|10935.2|10923.2|10935.2|10923.2|10909.2|10897.2|6
1735638710000|2024-12-31 09:51:50|10934.7|10922.7|10946.7|10934.7|10946.7|10934.7|10934.2|10922.2|1
1735638720000|2024-12-31 09:52:00|10947|10935|10946|10934|10949.7|10940|10945.7|10933.7|12
1735638730000|2024-12-31 09:52:10|10943.2|10935.2|10943|10935|10945.5|10935.2|10942.5|10933.5|1
1735638740000|2024-12-31 09:52:20|10942.7|10934.7|10943.5|10935.5|10943.5|10935.5|10942.7|10934.7|4
1735638750000|2024-12-31 09:52:30|10943.2|10935.2|10964.5|10952.5|10965|10953|10943|10935|5
1735638760000|2024-12-31 09:52:40|10963|10951|10962.5|10950.5|10964.5|10952.5|10962|10950|2
1735638770000|2024-12-31 09:52:50|10962.2|10950.2|10971.5|10959.5|10975|10963|10962.2|10950.2|7
1735638780000|2024-12-31 09:53:00|10972|10960|10975.7|10963.7|10976.7|10964.7|10971|10959|49
1735638790000|2024-12-31 09:53:10|10974.7|10962.7|10975.5|10963.5|10975.5|10965.7|10971.7|10962.7|2
1735638800000|2024-12-31 09:53:20|10973.2|10965.2|10991.7|10979.7|10991.7|10979.7|10971|10962.2|12
1735638810000|2024-12-31 09:53:30|10992.7|10980.7|10993.7|10981.7|10993.7|10981.7|10992.7|10980.7|0
1735638820000|2024-12-31 09:53:40|10994.2|10982.2|10991|10979|10994.2|10982.2|10991|10979|2
1735638830000|2024-12-31 09:53:50|10991.7|10979.7|10991.5|10979.5|10991.7|10979.7|10991.5|10979.5|0
1735638840000|2024-12-31 09:54:00|10991.7|10979.7|10992|10980|10992|10980|10991.7|10979.7|0
1735638850000|2024-12-31 09:54:10|10991.7|10979.7|10991.7|10979.7|10991.7|10979.7|10991.7|10979.7|0
1735638860000|2024-12-31 09:54:20|10992.7|10980.7|10994.7|10982.7|10994.7|10982.7|10992.7|10980.7|0
1735638870000|2024-12-31 09:54:30|10994|10982|10994|10982|10994|10982|10993.7|10981.7|0
1735638880000|2024-12-31 09:54:40|10993|10981|10995|10983|10995|10983|10993|10981|1
1735638890000|2024-12-31 09:54:50|10999.7|10987.7|11007.7|10995.7|11007.7|10995.7|10999.7|10987.7|2
1735638900000|2024-12-31 09:55:00|11015|11003|11010.7|10998.7|11015|11003|11010.7|10998.7|0
1735638910000|2024-12-31 09:55:10|11010.5|10998.5|11010.5|10998.5|11010.5|10998.5|11010.5|10998.5|0
1735638920000|2024-12-31 09:55:20|11010.2|10998.2|11012.7|11000.7|11012.7|11000.7|11010|10998|2
1735638930000|2024-12-31 09:55:30|11012.2|11000.2|11011|10999|11012.7|11000.7|11011|10999|1
1735638940000|2024-12-31 09:55:40|11010.7|10998.7|11010.7|10998.7|11011.2|10999.2|11010.2|10998.2|0
1735638950000|2024-12-31 09:55:50|11010.5|10998.5|11010.5|10998.5|11010.5|10998.5|11010.2|10998.2|0
1735638980000|2024-12-31 09:56:20|11010.2|10998.2|11010.7|10998.7|11010.7|10998.7|11010.2|10998.2|0
1735638990000|2024-12-31 09:56:30|11029|11017|11029|11017|11029|11017|11029|11017|5
1735639000000|2024-12-31 09:56:40|11029.7|11017.7|11029.7|11017.7|11034.7|11022.7|11028.5|11017.7|2
1735639010000|2024-12-31 09:56:50|11028.2|11016.2|11050|11038|11050|11038|11028.2|11016.2|2
1735639020000|2024-12-31 09:57:00|11053.2|11041.2|11053.2|11041.2|11053.2|11041.2|11053.2|11041.2|0
1735639030000|2024-12-31 09:57:10|11052.5|11040.5|11053.5|11041.5|11053.5|11041.5|11052.5|11040.5|1
1735639040000|2024-12-31 09:57:20|11055|11043|11065.5|11053.5|11070|11058|11055|11043|3
1735639050000|2024-12-31 09:57:30|11066.2|11054.2|11067.2|11055.2|11074.7|11062.7|11066.2|11054.2|5
1735639060000|2024-12-31 09:57:40|11067|11055|11069.5|11057.5|11071.5|11059.5|11057|11047.7|8
1735639070000|2024-12-31 09:57:50|11070.2|11058.2|11071|11059|11071.7|11059.7|11070|11058|1
1735639080000|2024-12-31 09:58:00|11071.5|11059.5|11067.2|11055.2|11072|11060|11065.9|11053.9|2
1735639090000|2024-12-31 09:58:10|11066.7|11054.7|11068.7|11056.7|11068.9|11056.9|11066.7|11054.7|0
1735639100000|2024-12-31 09:58:20|11067.2|11055.2|11063.9|11051.9|11067.2|11055.2|11063.9|11051.9|1
1735639110000|2024-12-31 09:58:30|11065.7|11053.7|11064.7|11052.7|11065.7|11053.7|11061.7|11049.7|6
1735639120000|2024-12-31 09:58:40|11065.2|11053.2|11063.4|11051.4|11065.4|11053.4|11063.4|11051.4|3
1735639140000|2024-12-31 09:59:00|11066.9|11054.9|11066.7|11054.7|11066.9|11054.9|11066.4|11054.4|1
1735639150000|2024-12-31 09:59:10|11066.9|11054.9|11066.4|11054.4|11066.9|11054.9|11066.4|11054.4|2
1735639170000|2024-12-31 09:59:30|11065.7|11053.7|11070.2|11058.2|11075.7|11063.7|11065.7|11053.7|7
1735639180000|2024-12-31 09:59:40|11069.7|11057.7|11068.9|11056.9|11070.7|11058.7|11068.9|11056.9|1
1735639190000|2024-12-31 09:59:50|11089.2|11077.2|11089.2|11077.2|11089.2|11077.2|11089.2|11077.2|34
1735639200000|2024-12-31 10:00:00|11087.7|11075.7|11086.2|11074.2|11087.9|11075.9|11084.4|11072.4|3
1735639210000|2024-12-31 10:00:10|11084.9|11072.9|11085.2|11073.2|11085.2|11073.2|11084.7|11072.7|9
1735639220000|2024-12-31 10:00:20|11085.4|11073.4|11083.4|11071.4|11085.4|11073.4|11083.2|11071.2|2
1735639230000|2024-12-31 10:00:30|11083.2|11071.2|11076.9|11070.9|11083.2|11072.4|11076.4|11069.4|54
1735639240000|2024-12-31 10:00:40|11077.2|11071.2|11090.9|11078.9|11094.4|11082.4|11077.2|11070.9|7
1735639250000|2024-12-31 10:00:50|11091.4|11079.4|11086.4|11074.4|11092.9|11080.9|11086.4|11074.4|0
1735639260000|2024-12-31 10:01:00|11087.2|11075.2|11085.2|11073.2|11087.9|11075.9|11085.2|11073.2|1
1735639270000|2024-12-31 10:01:10|11083.4|11075.4|11083.2|11071.2|11084.4|11075.4|11078.7|11070.7|13
1735639280000|2024-12-31 10:01:20|11079.4|11071.4|11078.9|11070.9|11081.9|11072.4|11078.9|11069.9|6
1735639290000|2024-12-31 10:01:30|11078.2|11072.2|11081.9|11069.9|11084.2|11072.2|11077.4|11069.9|2
1735639300000|2024-12-31 10:01:40|11081.7|11069.7|11077.2|11071.2|11082.2|11071.2|11077.2|11069.7|9
1735639310000|2024-12-31 10:01:50|11077.7|11071.7|11077.7|11071.7|11077.7|11071.7|11077.7|11071.7|1
1735639320000|2024-12-31 10:02:00|11079.2|11073.2|11085.4|11073.4|11086.7|11074.7|11079.2|11073.2|6
1735639330000|2024-12-31 10:02:10|11085.7|11073.7|11097.2|11085.2|11097.2|11085.2|11085.7|11073.7|7
1735639340000|2024-12-31 10:02:20|11097.4|11085.4|11113.2|11101.2|11115.2|11103.2|11097.4|11085.4|6
1735639350000|2024-12-31 10:02:30|11113.9|11101.9|11105.9|11093.9|11113.9|11101.9|11105.7|11093.7|4
1735639360000|2024-12-31 10:02:40|11105.4|11093.4|11107.9|11095.9|11112.4|11100.4|11105.4|11093.4|4
1735639370000|2024-12-31 10:02:50|11121.6|11109.6|11123.6|11111.6|11123.6|11111.6|11121.6|11109.6|1
1735639380000|2024-12-31 10:03:00|11124.1|11112.1|11124.6|11112.6|11125.1|11113.1|11123.4|11111.4|7
1735639390000|2024-12-31 10:03:10|11124.4|11112.4|11108.6|11100.6|11127.9|11115.9|11108.6|11100.4|32
1735639400000|2024-12-31 10:03:20|11108.4|11100.4|11111.4|11099.4|11112.6|11101.4|11104.6|11098.6|20
1735639410000|2024-12-31 10:03:30|11111.1|11099.1|11118.1|11106.1|11122.6|11110.6|11111.1|11099.1|5
1735639420000|2024-12-31 10:03:40|11117.1|11105.1|11121.9|11109.9|11121.9|11109.9|11105.6|11099.6|5
1735639430000|2024-12-31 10:03:50|11122.6|11110.6|11121.9|11109.9|11124.1|11112.1|11121.9|11109.9|0
1735639440000|2024-12-31 10:04:00|11123.1|11111.1|11123.1|11111.1|11123.1|11111.1|11122.9|11110.9|0
1735639450000|2024-12-31 10:04:10|11137.9|11125.9|11138.1|11126.1|11138.1|11126.1|11137.9|11125.9|1
1735639460000|2024-12-31 10:04:20|11139.4|11127.4|11140.9|11128.9|11151.6|11139.6|11139.1|11127.1|4
1735639470000|2024-12-31 10:04:30|11141.1|11129.1|11138.1|11126.1|11141.6|11129.6|11137.4|11125.4|2
1735639480000|2024-12-31 10:04:40|11137.9|11125.9|11138.4|11126.4|11138.6|11126.6|11137.9|11125.9|0
1735639490000|2024-12-31 10:04:50|11137.6|11125.6|11135.1|11123.1|11138.1|11126.1|11134.6|11122.6|2
1735639500000|2024-12-31 10:05:00|11135.6|11123.6|11144.1|11132.1|11144.1|11132.1|11131.9|11119.9|4
1735639510000|2024-12-31 10:05:10|11142.1|11134.1|11141.9|11133.9|11142.1|11134.1|11141.9|11133.9|0
1735639520000|2024-12-31 10:05:20|11143.6|11131.6|11146.6|11134.6|11146.6|11134.6|11137.1|11130.1|6
1735639530000|2024-12-31 10:05:30|11146.4|11134.4|11147.9|11135.9|11148.1|11136.1|11146.4|11134.4|0
1735639540000|2024-12-31 10:05:40|11147.6|11135.6|11148.1|11136.1|11148.1|11136.1|11147.6|11135.6|1
1735639550000|2024-12-31 10:05:50|11148.6|11136.6|11147.4|11135.4|11148.6|11136.6|11147.1|11135.1|1
1735639560000|2024-12-31 10:06:00|11148.1|11136.1|11150.1|11138.1|11154.6|11142.6|11147.6|11135.6|3
1735639580000|2024-12-31 10:06:20|11147.1|11135.1|11147.1|11135.1|11147.1|11135.1|11147.1|11135.1|0
1735639590000|2024-12-31 10:06:30|11147.4|11135.4|11147.6|11135.6|11147.6|11138.6|11146.6|11135.4|0
1735639600000|2024-12-31 10:06:40|11147.1|11135.1|11147.1|11135.1|11147.1|11135.1|11147.1|11135.1|0
1735639610000|2024-12-31 10:06:50|11149.1|11137.1|11155.6|11143.6|11155.6|11143.6|11149.1|11137.1|3
1735639620000|2024-12-31 10:07:00|11160.1|11148.1|11159.3|11147.3|11160.1|11148.1|11159.3|11147.3|1
1735639630000|2024-12-31 10:07:10|11159.1|11147.1|11159.1|11147.1|11159.1|11147.1|11159.1|11147.1|0
1735639640000|2024-12-31 10:07:20|11158.6|11146.6|11202.6|11190.6|11202.6|11190.6|11158.6|11146.6|8
1735639650000|2024-12-31 10:07:30|11202.4|11190.4|11200.1|11188.1|11203.1|11191.1|11182.4|11170.4|2
1735639660000|2024-12-31 10:07:40|11199.6|11187.6|11195.1|11183.1|11199.6|11187.6|11195.1|11183.1|1
1735639670000|2024-12-31 10:07:50|11185.9|11173.9|11186.1|11174.1|11186.1|11174.1|11185.9|11173.9|0
1735639680000|2024-12-31 10:08:00|11190.4|11178.4|11190.4|11178.4|11190.4|11178.4|11190.4|11178.4|0
1735639700000|2024-12-31 10:08:20|11196.1|11184.1|11196.6|11184.6|11199.6|11187.6|11196.1|11184.1|1
1735639710000|2024-12-31 10:08:30|11196.9|11184.9|11195.9|11183.9|11196.9|11184.9|11193.9|11181.9|6
1735639720000|2024-12-31 10:08:40|11191.4|11179.4|11182.6|11170.6|11191.4|11179.4|11182.1|11170.1|0
1735639730000|2024-12-31 10:08:50|11181.9|11169.9|11181.9|11169.9|11181.9|11169.9|11181.9|11169.9|0
1735639740000|2024-12-31 10:09:00|11182.1|11170.1|11179.4|11167.4|11182.6|11170.6|11179.1|11167.1|0
1735639750000|2024-12-31 10:09:10|11180.9|11168.9|11181.6|11169.6|11181.6|11169.6|11180.4|11168.4|0
1735639760000|2024-12-31 10:09:20|11179.9|11167.9|11179.9|11167.9|11179.9|11167.9|11179.9|11167.9|1
1735639770000|2024-12-31 10:09:30|11179.6|11167.6|11169.1|11157.1|11179.6|11167.6|11169.1|11157.1|1
1735639780000|2024-12-31 10:09:40|11168.4|11156.4|11168.9|11156.9|11168.9|11156.9|11165.9|11153.9|0
1735639790000|2024-12-31 10:09:50|11165.9|11153.9|11166.3|11154.3|11166.3|11154.3|11158.6|11146.6|1
1735639800000|2024-12-31 10:10:00|11166.1|11154.1|11093.6|11081.6|11166.1|11154.1|11092.6|11080.6|3
1735639810000|2024-12-31 10:10:10|11093.8|11081.8|11088.1|11076.1|11112.3|11100.3|11085.8|11073.8|4
1735639820000|2024-12-31 10:10:20|11090.6|11078.6|11065.8|11053.8|11095.1|11083.1|11065.8|11053.8|5
1735639830000|2024-12-31 10:10:30|11065.6|11053.6|11088.8|11076.8|11089.8|11077.8|11064.3|11052.3|2
1735639840000|2024-12-31 10:10:40|11088.6|11076.6|11095.1|11083.1|11095.1|11083.1|11087.3|11075.3|1
1735639850000|2024-12-31 10:10:50|11090.3|11078.3|11103.1|11091.1|11106.6|11094.6|11086.6|11074.6|4
1735639860000|2024-12-31 10:11:00|11102.6|11090.6|11107.6|11095.6|11107.6|11095.6|11102.6|11090.6|0
1735639870000|2024-12-31 10:11:10|11107.1|11095.1|11109.1|11097.1|11109.1|11097.1|11107.1|11095.1|0
1735639880000|2024-12-31 10:11:20|11108.3|11096.3|11130.1|11118.1|11130.1|11118.1|11107.6|11095.6|0
1735639890000|2024-12-31 10:11:30|11130.3|11118.3|11119.6|11107.6|11130.3|11118.3|11119.6|11107.6|0
1735639900000|2024-12-31 10:11:40|11115.1|11103.1|11145.3|11133.3|11145.3|11133.3|11110.8|11098.8|3
1735639910000|2024-12-31 10:11:50|11145.6|11133.6|11129.6|11117.6|11149.1|11137.1|11129.6|11117.6|1
1735639920000|2024-12-31 10:12:00|11129.1|11117.1|11134.3|11122.3|11134.3|11122.3|11127.6|11115.6|3
1735639930000|2024-12-31 10:12:10|11148.3|11136.3|11151.1|11139.1|11153.3|11141.3|11147.6|11135.6|4
1735639940000|2024-12-31 10:12:20|11153.1|11141.1|11146|11134|11154.6|11142.6|11145.3|11133.3|7
1735639950000|2024-12-31 10:12:30|11149.8|11137.8|11149.3|11137.3|11150.1|11138.1|11147.8|11135.8|1
1735639960000|2024-12-31 10:12:40|11150.1|11138.1|11172.3|11160.3|11173.1|11161.1|11150.1|11138.1|3
1735639970000|2024-12-31 10:12:50|11174.1|11162.1|11179.1|11167.1|11179.1|11167.1|11171.1|11159.1|4
1735639980000|2024-12-31 10:13:00|11179.8|11167.8|11179.3|11167.3|11185.8|11173.8|11179.3|11167.3|3
1735639990000|2024-12-31 10:13:10|11196|11184|11212.8|11200.8|11212.8|11200.8|11196|11184|5
1735640010000|2024-12-31 10:13:30|11211.8|11199.8|11224|11212|11224|11212|11206.5|11194.5|5
1735640020000|2024-12-31 10:13:40|11223.8|11211.8|11223.5|11211.5|11224|11212|11222|11210|3
1735640030000|2024-12-31 10:13:50|11223.8|11211.8|11229.5|11217.5|11232.8|11220.8|11223.5|11211.5|2
1735640040000|2024-12-31 10:14:00|11229|11217|11229.5|11217.5|11229.5|11217.5|11229|11217|0
1735640050000|2024-12-31 10:14:10|11230|11218|11228.8|11216.8|11233.3|11221.3|11228.8|11216.8|2
1735640060000|2024-12-31 10:14:20|11228.3|11216.3|11229.5|11221.5|11235|11223|11227.8|11215.8|2
1735640070000|2024-12-31 10:14:30|11235|11223|11241.5|11229.5|11241.5|11229.5|11235|11223|5
1735640080000|2024-12-31 10:14:40|11241|11229|11240.3|11228.3|11241|11229|11240.3|11228.3|1
1735640090000|2024-12-31 10:14:50|11240.5|11228.5|11240.3|11228.3|11240.5|11228.5|11240.3|11228.3|1
1735640100000|2024-12-31 10:15:00|11239.8|11227.8|11239.5|11227.5|11240|11228|11239.5|11227.5|0
1735640110000|2024-12-31 10:15:10|11240.5|11228.5|11256|11244|11256|11244|11240.5|11228.5|4
1735640120000|2024-12-31 10:15:20|11257.5|11245.5|11263|11251|11263.8|11251.8|11257.5|11245.5|7
1735640130000|2024-12-31 10:15:30|11264|11252|11257.8|11245.8|11265.8|11253.8|11250.8|11238.8|11
1735640140000|2024-12-31 10:15:40|11256.8|11244.8|11271.3|11259.3|11271.3|11259.3|11256|11244|3
1735640150000|2024-12-31 10:15:50|11271.5|11259.5|11271.5|11259.5|11273|11261|11268.8|11256.8|2
1735640170000|2024-12-31 10:16:10|11271|11259|11290.8|11278.8|11290.8|11278.8|11271|11259|12
1735640180000|2024-12-31 10:16:20|11290.5|11278.5|11329.3|11317.3|11334.6|11322.6|11290.5|11278.5|18
1735640190000|2024-12-31 10:16:30|11327.8|11315.8|11330.1|11318.1|11335.3|11323.3|11327.8|11315.8|7
1735640200000|2024-12-31 10:16:40|11331.3|11319.3|11355.6|11343.6|11357.3|11345.3|11331.3|11319.3|11
1735640210000|2024-12-31 10:16:50|11353.3|11341.3|11354.5|11342.5|11354.8|11342.8|11351|11339|1
1735640220000|2024-12-31 10:17:00|11354|11342|11346|11334|11354|11342|11346|11334|2
1735640230000|2024-12-31 10:17:10|11341.8|11329.8|11370.3|11358.3|11370.3|11358.3|11340.8|11328.8|4
1735640240000|2024-12-31 10:17:20|11372.6|11360.6|11349.3|11337.3|11372.6|11360.6|11349.3|11337.3|6
1735640250000|2024-12-31 10:17:30|11349.8|11337.8|11344|11332|11350.8|11338.8|11343.8|11331.8|5
1735640260000|2024-12-31 10:17:40|11343.8|11331.8|11348|11336|11349|11337|11343.8|11331.8|1
1735640270000|2024-12-31 10:17:50|11350.5|11338.5|11354.3|11342.3|11354.3|11342.3|11350.5|11338.5|0
1735640280000|2024-12-31 10:18:00|11354.8|11342.8|11355.8|11343.8|11355.8|11343.8|11354.8|11342.8|2
1735640290000|2024-12-31 10:18:10|11361.8|11349.8|11380|11368|11380|11368|11361.8|11349.8|4
1735640300000|2024-12-31 10:18:20|11380.5|11368.5|11380.5|11368.5|11387.8|11375.8|11380.5|11368.5|11
1735640310000|2024-12-31 10:18:30|11380|11368|11361|11349|11380|11368|11361|11349|3
1735640320000|2024-12-31 10:18:40|11360|11348|11358|11346|11360|11348|11356.5|11344.5|2
1735640330000|2024-12-31 10:18:50|11381|11369|11379.5|11367.5|11385.5|11373.5|11379.5|11367.5|7
1735640340000|2024-12-31 10:19:00|11379|11367|11386|11374|11386.3|11374.3|11369.5|11357.5|10
1735640350000|2024-12-31 10:19:10|11383.3|11371.3|11383.5|11371.5|11385.5|11373.5|11381.8|11369.8|2
1735640360000|2024-12-31 10:19:20|11383|11371|11399.5|11387.5|11400.5|11388.5|11383|11371|9
1735640370000|2024-12-31 10:19:30|11399|11387|11423.3|11411.3|11424.5|11412.5|11399|11387|3
1735640380000|2024-12-31 10:19:40|11421.5|11409.5|11425|11413|11425.5|11413.5|11420|11408|0
1735640390000|2024-12-31 10:19:50|11426.5|11414.5|11429.5|11417.5|11433.5|11421.5|11426.5|11414.5|1
1735640400000|2024-12-31 10:20:00|11427.5|11415.5|11429.3|11417.3|11429.3|11417.3|11424.8|11412.8|0
1735640410000|2024-12-31 10:20:10|11428.8|11416.8|11419.3|11407.3|11428.8|11416.8|11419.3|11407.3|0
1735640420000|2024-12-31 10:20:20|11418.8|11406.8|11429.8|11417.8|11429.8|11417.8|11418.3|11406.3|0
1735640430000|2024-12-31 10:20:30|11430|11418|11429.8|11417.8|11430|11418|11429.8|11417.8|0
1735640440000|2024-12-31 10:20:40|11430|11418|11429.5|11417.5|11430|11418|11429.5|11417.5|0
1735640450000|2024-12-31 10:20:50|11425.3|11413.3|11422.3|11410.3|11425.3|11413.3|11422.3|11410.3|1
1735640460000|2024-12-31 10:21:00|11421.3|11409.3|11420|11408|11423|11411|11420|11408|3
1735640470000|2024-12-31 10:21:10|11419.5|11407.5|11412|11400|11419.5|11407.5|11412|11400|3
1735640480000|2024-12-31 10:21:20|11412.3|11400.3|11413|11401|11413|11401|11412.3|11400.3|0
1735640490000|2024-12-31 10:21:30|11410|11398|11416.5|11404.5|11416.5|11404.5|11410|11398|1
1735640500000|2024-12-31 10:21:40|11416|11404|11413.5|11401.5|11416|11404|11413.5|11401.5|5
1735640510000|2024-12-31 10:21:50|11413.8|11401.8|11425.8|11413.8|11425.8|11413.8|11413.3|11401.3|1
1735640520000|2024-12-31 10:22:00|11425|11413|11426.5|11414.5|11427|11415|11423.8|11411.8|0
1735640530000|2024-12-31 10:22:10|11425.5|11413.5|11431.8|11419.8|11431.8|11419.8|11424|11412|2
1735640540000|2024-12-31 10:22:20|11434.3|11422.3|11449.8|11437.8|11454.8|11442.8|11434.3|11422.3|36
1735640550000|2024-12-31 10:22:30|11449.3|11437.3|11446.5|11434.5|11449.3|11437.3|11446.5|11434.5|0
1735640560000|2024-12-31 10:22:40|11446.8|11434.8|11446.8|11434.8|11446.8|11434.8|11446.8|11434.8|0
1735640570000|2024-12-31 10:22:50|||||||||2
1735640580000|2024-12-31 10:23:00|11446.5|11434.5|11450.8|11438.8|11450.8|11438.8|11446.5|11434.5|10
1735640590000|2024-12-31 10:23:10|11451.8|11439.8|11441.8|11429.8|11451.8|11439.8|11441.8|11429.8|3
1735640600000|2024-12-31 10:23:20|11440.8|11428.8|11443.8|11431.8|11447.8|11435.8|11439.5|11427.5|7
1735640610000|2024-12-31 10:23:30|11443|11431|11441|11429|11443|11431|11441|11429|2
1735640620000|2024-12-31 10:23:40|11440.5|11428.5|11441.5|11429.5|11445.5|11433.5|11440.5|11428.5|0
1735640630000|2024-12-31 10:23:50|11441.8|11429.8|11441.8|11429.8|11441.8|11429.8|11441.8|11429.8|0
1735640640000|2024-12-31 10:24:00|11442.5|11430.5|11442.5|11430.5|11443|11431|11441.8|11429.8|2
1735640650000|2024-12-31 10:24:10|11443.5|11431.5|11440.3|11428.3|11443.5|11431.5|11440.3|11428.3|0
1735640660000|2024-12-31 10:24:20|11440.5|11428.5|11437.5|11425.5|11440.5|11428.5|11432|11424|3
1735640670000|2024-12-31 10:24:30|11439.2|11427.2|11443|11431|11449|11437|11438.7|11426.7|4
1735640680000|2024-12-31 10:24:40|11439.5|11427.5|11440|11428|11440|11428|11439.5|11427.5|1
1735640690000|2024-12-31 10:24:50|11439.5|11427.5|11438|11426|11439.5|11427.5|11438|11426|3
1735640700000|2024-12-31 10:25:00|11438.5|11426.5|11431.2|11419.2|11438.5|11426.5|11431.2|11419.2|8
1735640710000|2024-12-31 10:25:10|11431.5|11419.5|11426.5|11414.5|11431.5|11419.5|11423.2|11414.5|7
1735640720000|2024-12-31 10:25:20|11427|11415|11416|11404|11427.5|11415.5|11389|11377|9
1735640730000|2024-12-31 10:25:30|11415.2|11403.2|11416|11404|11420.7|11408.7|11415.2|11403.2|2
1735640740000|2024-12-31 10:25:40|11415.7|11403.7|11421.2|11409.2|11427.7|11415.7|11415.7|11403.7|2
1735640750000|2024-12-31 10:25:50|11420.5|11408.5|11415.7|11403.7|11420.5|11408.5|11415.7|11403.7|1
1735640760000|2024-12-31 10:26:00|11416|11404|11415|11403|11416|11404|11415|11403|1
1735640770000|2024-12-31 10:26:10|11414.5|11402.5|11410.5|11398.5|11415|11403|11410.5|11398.5|3
1735640780000|2024-12-31 10:26:20|11414.5|11402.5|11412.5|11400.5|11414.5|11402.5|11412.5|11400.5|1
1735640790000|2024-12-31 10:26:30|11412.2|11400.2|11412.2|11400.2|11412.2|11400.2|11412.2|11400.2|0
1735640800000|2024-12-31 10:26:40|11411.2|11399.2|11405.5|11393.5|11414|11402|11401.5|11389.5|1
1735640810000|2024-12-31 10:26:50|11404.5|11392.5|11399.5|11387.5|11404.5|11392.5|11398.7|11386.7|2
1735640820000|2024-12-31 10:27:00|11399.2|11387.2|11413.5|11401.5|11425|11413|11399.2|11387.2|2
1735640830000|2024-12-31 10:27:10|11412|11400|11411.5|11399.5|11412|11400|11411.5|11399.5|0
1735640840000|2024-12-31 10:27:20|11412|11400|11412|11400|11412|11400|11412|11400|0
1735640850000|2024-12-31 10:27:30|11413.2|11401.2|11415.5|11403.5|11415.5|11403.5|11413.2|11401.2|0
1735640860000|2024-12-31 10:27:40|11417.2|11405.2|11419|11407|11419|11407|11417.2|11405.2|0
1735640870000|2024-12-31 10:27:50|11419.2|11407.2|11429.2|11417.2|11429.2|11417.2|11419.2|11407.2|2
1735640880000|2024-12-31 10:28:00|11430.2|11418.2|11418.2|11406.2|11430.2|11418.2|11418.2|11406.2|4
1735640890000|2024-12-31 10:28:10|11415.7|11403.7|11416.5|11404.5|11416.5|11404.5|11415.7|11403.7|1
1735640900000|2024-12-31 10:28:20|11418.7|11406.7|11418.5|11406.5|11418.7|11406.7|11418.5|11406.5|0
1735640910000|2024-12-31 10:28:30|11419|11407|11415.2|11403.2|11419|11407|11412|11400|4
1735640920000|2024-12-31 10:28:40|11414.7|11402.7|11413.7|11401.7|11414.7|11402.7|11413.5|11401.5|4
1735640930000|2024-12-31 10:28:50|11414|11402|11413.5|11401.5|11414|11402|11413.5|11401.5|1
1735640940000|2024-12-31 10:29:00|11413.2|11401.2|11418.2|11406.2|11420|11408|11411.2|11399.2|13
1735640950000|2024-12-31 10:29:10|11416.5|11404.5|11420.5|11408.5|11420.5|11408.5|11416.2|11404.2|2
1735640960000|2024-12-31 10:29:20|11418.2|11406.2|11423|11411|11423|11411|11418.2|11406.2|2
1735640970000|2024-12-31 10:29:30|11422.7|11410.7|11405.2|11393.2|11422.7|11410.7|11404|11392|2
1735640980000|2024-12-31 10:29:40|11406.7|11394.7|11401|11389|11407.5|11395.5|11401|11389|0
1735640990000|2024-12-31 10:29:50|11401.2|11389.2|11402.7|11390.7|11402.7|11390.7|11399.2|11387.2|3
1735641000000|2024-12-31 10:30:00|11403|11391|11400|11388|11403.2|11391.2|11400|11388|5
1735641010000|2024-12-31 10:30:10|11399.2|11387.2|11398.5|11386.5|11399.7|11387.7|11398.5|11386.5|0
1735641020000|2024-12-31 10:30:20|11401.7|11389.7|11401.2|11389.2|11402.2|11390.2|11400.7|11388.7|3
1735641030000|2024-12-31 10:30:30|11387.7|11375.7|11385.2|11373.2|11387.7|11375.7|11384.7|11372.7|10
1735641040000|2024-12-31 10:30:40|11379.7|11367.7|11380.2|11368.2|11380.7|11368.7|11378.7|11366.7|2
1735641050000|2024-12-31 10:30:50|11381.5|11369.5|11378.2|11366.2|11381.7|11369.7|11378.2|11366.2|2
1735641060000|2024-12-31 10:31:00|11379.5|11367.5|11370|11358|11379.5|11367.5|11365.2|11357.7|14
1735641070000|2024-12-31 10:31:10|11370.2|11358.2|11362|11354|11370.2|11358.2|11362|11350.5|4
1735641080000|2024-12-31 10:31:20|11361.2|11353.2|11361|11349|11364|11353.2|11360.5|11349|3
1735641090000|2024-12-31 10:31:30|11361.2|11349.2|11358.7|11350.7|11361.5|11350.7|11358.7|11349.2|1
1735641100000|2024-12-31 10:31:40|11359|11351|11362.5|11350.5|11362.7|11351|11359|11349.7|1
1735641110000|2024-12-31 10:31:50|11362|11350|11362|11350|11362|11350|11362|11350|1
1735641120000|2024-12-31 10:32:00|11359.7|11351.7|11360.7|11348.7|11361.2|11351.7|11356.5|11348.7|9
1735641130000|2024-12-31 10:32:10|11356.7|11350.7|11367.7|11355.7|11367.7|11355.7|11356|11349.7|6
1735641140000|2024-12-31 10:32:20|11367.5|11355.5|11366.5|11354.5|11367.7|11356.2|11364.2|11354|0
1735641150000|2024-12-31 10:32:30|11366.7|11354.7|11366.7|11354.7|11366.7|11354.7|11366.7|11354.7|0
1735641160000|2024-12-31 10:32:40|11367.5|11355.5|11367.5|11355.5|11368|11356|11367.5|11355.5|1
1735641170000|2024-12-31 10:32:50|11366.7|11354.7|11356.7|11350.7|11367.7|11355.7|11356.7|11350.2|3
1735641180000|2024-12-31 10:33:00|11355.7|11349.7|11285|11273|11355.7|11349.7|11280.5|11268.5|37
1735641190000|2024-12-31 10:33:10|11287.7|11275.7|11270|11258|11292.2|11280.2|11267|11255|17
1735641200000|2024-12-31 10:33:20|11264.2|11252.2|11252.2|11240.2|11264.2|11252.2|11252.2|11240.2|1
1735641210000|2024-12-31 10:33:30|11246|11234|11241.5|11229.5|11266.5|11254.5|11229.2|11217.2|11
1735641220000|2024-12-31 10:33:40|11241.7|11229.7|11229.2|11217.2|11241.7|11229.7|11226.7|11214.7|1
1735641230000|2024-12-31 10:33:50|11230|11218|11257|11245|11257|11245|11230|11218|4
1735641240000|2024-12-31 10:34:00|11254.5|11242.5|11257.7|11245.7|11257.7|11245.7|11254.5|11242.5|1
1735641250000|2024-12-31 10:34:10|11257.5|11245.5|11257.5|11245.5|11257.7|11245.7|11256.7|11244.7|0
1735641260000|2024-12-31 10:34:20|11255.7|11243.7|11283|11271|11283|11271|11255.7|11243.7|1
1735641270000|2024-12-31 10:34:30|11282.7|11270.7|11297.2|11285.2|11297.2|11285.2|11282.7|11270.7|0
1735641280000|2024-12-31 10:34:40|11300.4|11288.4|11308|11296|11308|11296|11300.4|11288.4|2
1735641290000|2024-12-31 10:34:50|11328|11316|11312.5|11300.5|11328|11316|11311|11299|3
1735641300000|2024-12-31 10:35:00|11313.2|11301.2|11315|11303|11316|11304|11313.2|11301.2|1
1735641310000|2024-12-31 10:35:10|11315.2|11303.2|11311.2|11299.2|11316|11304|11311|11299|2
1735641320000|2024-12-31 10:35:20|11308.2|11296.2|11310.7|11298.7|11311.9|11299.9|11307.7|11295.7|1
1735641330000|2024-12-31 10:35:30|11309.2|11297.2|11295.5|11283.5|11309.7|11297.7|11295.5|11283.5|1
1735641340000|2024-12-31 10:35:40|11296.7|11284.7|11302.4|11290.4|11302.4|11290.4|11296.7|11284.7|1
1735641350000|2024-12-31 10:35:50|11305.7|11293.7|11313.7|11301.7|11314.2|11302.2|11305.7|11293.7|1
1735641360000|2024-12-31 10:36:00|11312.9|11300.9|11305.4|11293.4|11314.2|11302.2|11305.4|11293.4|1
1735641370000|2024-12-31 10:36:10|11304.9|11292.9|11304.9|11292.9|11304.9|11292.9|11304.9|11292.9|0
1735641380000|2024-12-31 10:36:20|11302.7|11290.7|11300.9|11288.9|11302.7|11290.7|11300.9|11288.9|0
1735641390000|2024-12-31 10:36:30|11300.7|11288.7|11295.7|11283.7|11300.7|11288.7|11293.4|11281.4|2
1735641400000|2024-12-31 10:36:40|11299.7|11287.7|11307.7|11295.7|11307.9|11295.9|11299.7|11287.7|0
1735641410000|2024-12-31 10:36:50|11303.4|11291.4|11297.2|11285.2|11303.4|11291.4|11297.2|11285.2|2
1735641420000|2024-12-31 10:37:00|11297.7|11285.7|11300.2|11288.2|11300.2|11288.2|11297.7|11285.7|0
1735641430000|2024-12-31 10:37:10|11302.9|11290.9|11302.9|11290.9|11302.9|11290.9|11302.9|11290.9|0
1735641450000|2024-12-31 10:37:30|11302.2|11290.2|11307.2|11295.2|11307.2|11295.2|11301.9|11289.9|0
1735641460000|2024-12-31 10:37:40|11307.9|11295.9|11302.9|11290.9|11307.9|11295.9|11302.9|11290.9|0
1735641470000|2024-12-31 10:37:50|11300.4|11288.4|11304.7|11292.7|11304.7|11292.7|11300.4|11288.4|2
1735641480000|2024-12-31 10:38:00|11305.2|11293.2|11309.2|11297.2|11309.2|11297.2|11305.2|11293.2|0
1735641490000|2024-12-31 10:38:10|11309.4|11297.4|11308.9|11296.9|11311.2|11299.2|11308.9|11296.9|2
1735641500000|2024-12-31 10:38:20|11306.2|11294.2|11298.9|11286.9|11306.2|11294.2|11298.9|11286.9|0
1735641510000|2024-12-31 10:38:30|11299.4|11287.4|11266.4|11254.4|11299.4|11287.4|11264.2|11252.2|1
1735641520000|2024-12-31 10:38:40|11266.9|11254.9|11267.9|11255.9|11267.9|11255.9|11266.9|11254.9|1
1735641530000|2024-12-31 10:38:50|11268.2|11256.2|11268.2|11256.2|11268.2|11256.2|11268.2|11256.2|1
1735641550000|2024-12-31 10:39:10|11267.7|11255.7|11268.2|11256.2|11268.2|11256.2|11267.7|11255.7|0
1735641560000|2024-12-31 10:39:20|11269.7|11257.7|11264.4|11252.4|11269.7|11257.7|11264.4|11252.4|0
1735641570000|2024-12-31 10:39:30|11263.4|11251.4|11263.4|11251.4|11263.4|11251.4|11263.4|11251.4|0
1735641580000|2024-12-31 10:39:40|11273.4|11261.4|11273.4|11261.4|11273.4|11261.4|11272.2|11260.2|2
1735641590000|2024-12-31 10:39:50|11288.7|11276.7|11305.2|11293.2|11305.2|11293.2|11288.7|11276.7|2
1735641600000|2024-12-31 10:40:00|11305.4|11293.4|11307.2|11295.2|11307.2|11295.2|11305.4|11293.4|0
1735641610000|2024-12-31 10:40:10|11307.7|11295.7|11308.7|11296.7|11308.7|11296.7|11307.7|11295.7|0
1735641620000|2024-12-31 10:40:20|11307.7|11295.7|11307.7|11295.7|11307.7|11295.7|11307.7|11295.7|0
1735641630000|2024-12-31 10:40:30|11309.7|11297.7|11310.7|11298.7|11310.7|11298.7|11309.7|11297.7|0
1735641640000|2024-12-31 10:40:40|11311.4|11299.4|11314.4|11302.4|11314.7|11302.7|11311.2|11299.2|1
1735641650000|2024-12-31 10:40:50|11314.7|11302.7|11301.2|11289.2|11314.7|11302.7|11301.2|11289.2|7
1735641660000|2024-12-31 10:41:00|11298.2|11286.2|11297.9|11285.9|11298.2|11286.2|11294.4|11282.4|0
1735641670000|2024-12-31 10:41:10|11297.7|11285.7|11280.7|11268.7|11297.7|11285.7|11280.7|11268.7|0
1735641680000|2024-12-31 10:41:20|11280.2|11268.2|11278.7|11266.7|11280.2|11268.2|11278.7|11266.7|0
1735641690000|2024-12-31 10:41:30|11278.4|11266.4|11260.4|11248.4|11278.4|11266.4|11256.9|11244.9|1
1735641700000|2024-12-31 10:41:40|11261.7|11249.7|11254.9|11242.9|11261.7|11249.7|11254.9|11242.9|0
1735641710000|2024-12-31 10:41:50|11250.4|11238.4|11247.9|11235.9|11250.4|11238.4|11247.9|11235.9|0
1735641720000|2024-12-31 10:42:00|11247.4|11235.4|11248.4|11236.4|11248.4|11236.4|11247.4|11235.4|0
1735641730000|2024-12-31 10:42:10|11259.4|11247.4|11257.9|11245.9|11259.4|11247.4|11257.9|11245.9|1
1735641740000|2024-12-31 10:42:20|11257.4|11245.4|11256.4|11244.4|11262.7|11250.7|11256.4|11244.4|1
1735641750000|2024-12-31 10:42:30|11256.2|11244.2|11240.2|11228.2|11256.2|11244.2|11240.2|11228.2|1
1735641760000|2024-12-31 10:42:40|11241.4|11229.4|11238.7|11226.7|11242.4|11230.4|11238.7|11226.7|1
1735641770000|2024-12-31 10:42:50|11238.9|11226.9|11211.4|11199.4|11238.9|11226.9|11211.2|11199.2|3
1735641780000|2024-12-31 10:43:00|11211.2|11199.2|11211.2|11199.2|11211.2|11199.2|11211.2|11199.2|0
1735641790000|2024-12-31 10:43:10|11210.9|11198.9|11205.4|11193.4|11210.9|11198.9|11205.4|11193.4|1
1735641810000|2024-12-31 10:43:30|11214.4|11202.4|11214.2|11202.2|11214.7|11202.7|11214.2|11202.2|2
1735641820000|2024-12-31 10:43:40|11214.7|11202.7|11219.4|11207.4|11220.2|11208.2|11214.4|11202.4|0
1735641830000|2024-12-31 10:43:50|11218.4|11206.4|11219.7|11207.7|11219.9|11207.9|11218.4|11206.4|0
1735641840000|2024-12-31 10:44:00|11219.4|11207.4|11212.7|11200.7|11219.4|11207.4|11211.2|11199.2|1
1735641850000|2024-12-31 10:44:10|11212.4|11200.4|11210.9|11198.9|11213.7|11201.7|11210.7|11198.7|0
1735641860000|2024-12-31 10:44:20|11211.2|11199.2|11218.2|11206.2|11218.4|11206.4|11211.2|11199.2|0
1735641870000|2024-12-31 10:44:30|11217.9|11205.9|11220.9|11208.9|11221.4|11209.4|11217.9|11205.9|0
1735641880000|2024-12-31 10:44:40|11219.9|11207.9|11219.9|11207.9|11219.9|11207.9|11219.9|11207.9|0
1735641900000|2024-12-31 10:45:00|11218.4|11206.4|11219.7|11207.7|11219.7|11207.7|11217.2|11205.2|0
1735641910000|2024-12-31 10:45:10|11219.6|11207.6|11219.6|11207.6|11219.6|11207.6|11219.6|11207.6|0
1735641930000|2024-12-31 10:45:30|11221.4|11209.4|11203.9|11191.9|11222.1|11210.1|11203.4|11191.4|5
1735641940000|2024-12-31 10:45:40|11204.6|11192.6|11202.6|11190.6|11205.6|11193.6|11202.6|11190.6|0
1735641950000|2024-12-31 10:45:50|11203.9|11191.9|11201.6|11189.6|11206.1|11194.1|11201.6|11189.6|0
1735641960000|2024-12-31 10:46:00|11201.4|11189.4|11210.4|11198.4|11211.1|11199.1|11196.4|11184.4|7
1735641970000|2024-12-31 10:46:10|11206.4|11194.4|11203.1|11191.1|11207.4|11195.4|11202.9|11190.9|1
1735641980000|2024-12-31 10:46:20|11203.4|11191.4|11202.6|11190.6|11203.6|11191.6|11202.6|11190.6|0
1735641990000|2024-12-31 10:46:30|11202.4|11190.4|11201.6|11189.6|11202.4|11190.4|11201.6|11189.6|0
1735642000000|2024-12-31 10:46:40|11201.9|11189.9|11209.6|11197.6|11209.6|11197.6|11201.9|11189.9|0
1735642020000|2024-12-31 10:47:00|11210.9|11198.9|11213.4|11201.4|11213.4|11201.4|11210.9|11198.9|6
1735642030000|2024-12-31 10:47:10|11212.4|11200.4|11212.4|11200.4|11212.4|11200.4|11212.4|11200.4|0
1735642050000|2024-12-31 10:47:30|11201.4|11189.4|11198.4|11186.4|11201.4|11189.4|11194.6|11182.6|4
1735642060000|2024-12-31 10:47:40|11197.9|11185.9|11199.9|11187.9|11199.9|11187.9|11197.4|11185.4|2
1735642070000|2024-12-31 10:47:50|11200.6|11188.6|11217.4|11205.4|11220.1|11208.1|11200.6|11188.6|2
1735642080000|2024-12-31 10:48:00|11217.9|11205.9|11217.9|11205.9|11217.9|11205.9|11217.9|11205.9|0
1735642090000|2024-12-31 10:48:10|11218.9|11206.9|11242.9|11230.9|11242.9|11230.9|11218.9|11206.9|1
1735642100000|2024-12-31 10:48:20|11241.6|11229.6|11238.9|11226.9|11241.6|11229.6|11238.9|11226.9|0
1735642110000|2024-12-31 10:48:30|11237.6|11225.6|11236.1|11224.1|11237.6|11225.6|11236.1|11224.1|0
1735642120000|2024-12-31 10:48:40|11236.4|11224.4|11240.9|11228.9|11240.9|11228.9|11236.4|11224.4|1
1735642130000|2024-12-31 10:48:50|11241.4|11229.4|11241.4|11229.4|11241.4|11229.4|11241.4|11229.4|1
1735642140000|2024-12-31 10:49:00|11241.6|11229.6|11236.9|11224.9|11242.9|11230.9|11236.6|11224.6|0
1735642150000|2024-12-31 10:49:10|11238.4|11226.4|11228.9|11216.9|11244.4|11232.4|11224.9|11212.9|0
1735642160000|2024-12-31 10:49:20|11229.1|11217.1|11228.6|11216.6|11229.1|11217.1|11223.6|11211.6|0
1735642170000|2024-12-31 10:49:30|11228.9|11216.9|11234.4|11222.4|11234.4|11222.4|11228.9|11216.9|0
1735642180000|2024-12-31 10:49:40|11234.6|11222.6|11236.1|11224.1|11236.1|11224.1|11234.6|11222.6|0
1735642190000|2024-12-31 10:49:50|11236.4|11224.4|11236.4|11224.4|11236.4|11224.4|11236.4|11224.4|0
1735642200000|2024-12-31 10:50:00|11237.1|11225.1|11235.9|11223.9|11237.1|11225.1|11235.9|11223.9|0
1735642210000|2024-12-31 10:50:10|11236.1|11224.1|11236.1|11224.1|11236.1|11224.1|11236.1|11224.1|0
1735642260000|2024-12-31 10:51:00|11235.6|11223.6|11231.1|11219.1|11236.9|11224.9|11231.1|11219.1|0
1735642280000|2024-12-31 10:51:20|11230.9|11218.9|11227.4|11215.4|11230.9|11218.9|11227.4|11215.4|1
1735642300000|2024-12-31 10:51:40|11228.1|11216.1|11228.1|11216.1|11228.1|11216.1|11228.1|11216.1|0
1735642310000|2024-12-31 10:51:50|11228.6|11216.6|11228.4|11216.4|11228.6|11216.6|11228.4|11216.4|0
1735642320000|2024-12-31 10:52:00|11228.6|11216.6|11229.1|11217.1|11229.1|11217.1|11228.6|11216.6|0
1735642330000|2024-12-31 10:52:10|11229.6|11217.6|11229.6|11217.6|11229.6|11217.6|11229.6|11217.6|0
1735642340000|2024-12-31 10:52:20|11238.1|11226.1|11238.1|11226.1|11238.1|11226.1|11238.1|11226.1|1
1735642360000|2024-12-31 10:52:40|11237.1|11225.1|11237.1|11225.1|11237.1|11225.1|11237.1|11225.1|0
1735642370000|2024-12-31 10:52:50|11237.6|11225.6|11237.6|11225.6|11237.6|11225.6|11237.6|11225.6|0
1735642380000|2024-12-31 10:53:00|11239.4|11227.4|11239.4|11227.4|11239.4|11227.4|11239.4|11227.4|0
1735642390000|2024-12-31 10:53:10|11239.8|11227.8|11239.8|11227.8|11239.8|11227.8|11239.8|11227.8|0
1735642410000|2024-12-31 10:53:30|11240.6|11228.6|11259.3|11247.3|11259.3|11247.3|11240.6|11228.6|1
1735642420000|2024-12-31 10:53:40|11258.4|11246.4|11267.3|11255.3|11267.6|11255.6|11258.4|11246.4|3
1735642430000|2024-12-31 10:53:50|11273.4|11261.4|11270.9|11258.9|11274.9|11262.9|11270.9|11258.9|2
1735642440000|2024-12-31 10:54:00|11270.6|11258.6|11267.9|11255.9|11270.6|11258.6|11266.6|11254.6|1
1735642450000|2024-12-31 10:54:10|11267.6|11255.6|11261.9|11249.9|11267.6|11255.6|11261.6|11249.6|0
1735642460000|2024-12-31 10:54:20|11262.6|11250.6|11266.1|11254.1|11266.1|11254.1|11262.6|11250.6|0
1735642470000|2024-12-31 10:54:30|11265.6|11253.6|11264.4|11252.4|11265.6|11253.6|11264.4|11252.4|0
1735642480000|2024-12-31 10:54:40|11260.1|11248.1|11257.6|11245.6|11260.1|11248.1|11257.6|11245.6|0
1735642500000|2024-12-31 10:55:00|11255.3|11243.3|11255.3|11243.3|11255.3|11243.3|11255.3|11243.3|0
1735642510000|2024-12-31 10:55:10|11255.1|11243.1|11255.1|11243.1|11255.1|11243.1|11255.1|11243.1|0
1735642530000|2024-12-31 10:55:30|11253.6|11241.6|11246.3|11234.3|11253.6|11241.6|11246.3|11234.3|1
1735642540000|2024-12-31 10:55:40|11245.8|11233.8|11241.6|11229.6|11245.8|11233.8|11241.6|11229.6|0
1735642560000|2024-12-31 10:56:00|11241.8|11229.8|11214.1|11202.1|11241.8|11229.8|11210.1|11198.1|3
1735642570000|2024-12-31 10:56:10|11214.3|11202.3|11210.8|11198.8|11214.3|11202.3|11210.8|11198.8|4
1735642580000|2024-12-31 10:56:20|11211.6|11199.6|11212.3|11200.3|11212.8|11200.8|11211.6|11199.6|0
1735642600000|2024-12-31 10:56:40|11213.1|11201.1|11213.6|11201.6|11213.6|11201.6|11213.1|11201.1|0
1735642610000|2024-12-31 10:56:50|11215.1|11203.1|11215.1|11203.1|11215.1|11203.1|11215.1|11203.1|0
1735642620000|2024-12-31 10:57:00|11214.1|11202.1|11214.1|11202.1|11214.1|11202.1|11214.1|11202.1|0
1735642680000|2024-12-31 10:58:00|11213.6|11201.6|11223.6|11211.6|11223.6|11211.6|11213.6|11201.6|5
1735642690000|2024-12-31 10:58:10|11223.3|11211.3|11223.3|11211.3|11223.3|11211.3|11223.3|11211.3|1
1735642700000|2024-12-31 10:58:20|11223.6|11211.6|11224.3|11212.3|11224.3|11212.3|11223.6|11211.6|0
1735642710000|2024-12-31 10:58:30|11224.6|11212.6|11224.6|11212.6|11224.6|11212.6|11224.6|11212.6|0
1735642720000|2024-12-31 10:58:40|11223.8|11211.8|11223.8|11211.8|11223.8|11211.8|11223.8|11211.8|0
1735642730000|2024-12-31 10:58:50|11226.1|11214.1|11222.8|11210.8|11226.1|11214.1|11222.8|11210.8|2
1735642740000|2024-12-31 10:59:00|11217.8|11205.8|11217.1|11205.1|11217.8|11205.8|11215.1|11203.1|2
1735642750000|2024-12-31 10:59:10|11217.6|11205.6|11217.6|11205.6|11217.6|11205.6|11217.6|11205.6|0
1735642760000|2024-12-31 10:59:20|11217.8|11205.8|11218.6|11206.6|11218.6|11206.6|11217.8|11205.8|1
1735642770000|2024-12-31 10:59:30|11219.6|11207.6|11219.3|11207.3|11221.6|11209.6|11219.3|11207.3|0
1735642780000|2024-12-31 10:59:40|11222.6|11210.6|11220.3|11208.3|11222.6|11210.6|11220.1|11208.1|0
1735642790000|2024-12-31 10:59:50|11227.1|11215.1|11227.1|11215.1|11227.1|11215.1|11227.1|11215.1|2
1735642800000|2024-12-31 11:00:00|11226.8|11214.8|11226.8|11214.8|11226.8|11214.8|11226.8|11214.8|0
1735642810000|2024-12-31 11:00:10|11227.1|11215.1|11224.8|11212.8|11227.1|11215.1|11224.6|11212.6|0
1735642830000|2024-12-31 11:00:30|11224.3|11212.3|11224.3|11212.3|11224.3|11212.3|11224.3|11212.3|0
1735642840000|2024-12-31 11:00:40|11223.8|11211.8|11223.6|11211.6|11223.8|11211.8|11223.6|11211.6|1
1735642870000|2024-12-31 11:01:10|11222.3|11210.3|11219.6|11207.6|11222.3|11210.3|11219.6|11207.6|1
1735642880000|2024-12-31 11:01:20|11218.8|11206.8|11217.1|11205.1|11218.8|11206.8|11217.1|11205.1|1
1735642890000|2024-12-31 11:01:30|11216.8|11204.8|11216.8|11204.8|11216.8|11204.8|11216.8|11204.8|0
1735642910000|2024-12-31 11:01:50|11213.8|11201.8|11213.6|11201.6|11213.8|11201.8|11213.6|11201.6|0
1735642920000|2024-12-31 11:02:00|11198.8|11192.8|11210.3|11198.3|11210.3|11198.3|11198.8|11189.8|1
1735642940000|2024-12-31 11:02:20|11209.8|11197.8|11218.1|11206.1|11218.6|11206.6|11208.8|11196.8|0
1735642950000|2024-12-31 11:02:30|11215.8|11203.8|11212.3|11200.3|11215.8|11203.8|11210.3|11198.3|0
1735642960000|2024-12-31 11:02:40|11213.3|11201.3|11212.6|11200.6|11213.3|11201.3|11212.6|11200.6|0
1735642970000|2024-12-31 11:02:50|11212.8|11200.8|11211.8|11199.8|11212.8|11200.8|11211.6|11199.6|0
1735642980000|2024-12-31 11:03:00|11211.6|11199.6|11208.8|11196.8|11211.6|11199.6|11208.8|11196.8|0
1735642990000|2024-12-31 11:03:10|11209.3|11197.3|11209.8|11197.8|11209.8|11197.8|11209.3|11197.3|0
1735643000000|2024-12-31 11:03:20|11209.3|11197.3|11209.3|11197.3|11209.3|11197.3|11209.3|11197.3|0
1735643010000|2024-12-31 11:03:30|11209.1|11197.1|11209.1|11197.1|11209.1|11197.1|11209.1|11197.1|0
1735643020000|2024-12-31 11:03:40|11209.8|11197.8|11209.8|11197.8|11209.8|11197.8|11209.8|11197.8|0
1735643030000|2024-12-31 11:03:50|11210.3|11198.3|11210.1|11198.1|11210.6|11198.6|11210.1|11198.1|0
1735643040000|2024-12-31 11:04:00|11210.5|11198.5|11210.5|11198.5|11210.5|11198.5|11210.5|11198.5|0
1735643060000|2024-12-31 11:04:20|11210.8|11198.8|11211.8|11199.8|11211.8|11199.8|11210.8|11198.8|0
1735643070000|2024-12-31 11:04:30|11211.5|11199.5|11215.3|11203.3|11215.3|11203.3|11211.5|11199.5|0
1735643080000|2024-12-31 11:04:40|11214.3|11202.3|11212|11200|11214.3|11202.3|11211.5|11199.5|0
1735643090000|2024-12-31 11:04:50|11212.3|11200.3|11212.3|11200.3|11212.3|11200.3|11212.3|11200.3|0
1735643120000|2024-12-31 11:05:20|11211.8|11199.8|11211.5|11199.5|11211.8|11199.8|11211.5|11199.5|0
1735643140000|2024-12-31 11:05:40|11211.8|11199.8|11211|11199|11211.8|11199.8|11211|11199|10
1735643150000|2024-12-31 11:05:50|11210.5|11198.5|11208.8|11196.8|11210.5|11198.5|11208.8|11196.8|0
1735643160000|2024-12-31 11:06:00|11209|11197|11208.8|11196.8|11209|11197|11208.8|11196.8|0
1735643170000|2024-12-31 11:06:10|11208|11196|11227.3|11215.3|11228|11216|11208|11196|2
1735643180000|2024-12-31 11:06:20|11228.3|11216.3|11230.5|11218.5|11230.8|11218.8|11228.3|11216.3|0
1735643190000|2024-12-31 11:06:30|11230.8|11218.8|11222.3|11210.3|11231|11219|11222.3|11210.3|0
1735643200000|2024-12-31 11:06:40|11220.5|11208.5|11224.5|11212.5|11224.8|11212.8|11220.5|11208.5|1
1735643210000|2024-12-31 11:06:50|11224.3|11212.3|11224.5|11212.5|11224.5|11212.5|11224.3|11212.3|0
1735643230000|2024-12-31 11:07:10|11224.3|11212.3|11224|11212|11225|11213|11223.8|11211.8|0
1735643240000|2024-12-31 11:07:20|11230.3|11218.3|11241.3|11229.3|11241.5|11229.5|11230.3|11218.3|1
1735643250000|2024-12-31 11:07:30|11241.8|11229.8|11244|11232|11244|11232|11241.8|11229.8|0
1735643260000|2024-12-31 11:07:40|11244.5|11232.5|11265|11253|11265|11253|11244.5|11232.5|1
1735643270000|2024-12-31 11:07:50|11271.5|11259.5|11276.5|11264.5|11280.5|11268.5|11271.5|11259.5|2
1735643280000|2024-12-31 11:08:00|11278|11266|11275.8|11263.8|11278|11266|11274.8|11262.8|0
1735643290000|2024-12-31 11:08:10|11275.5|11263.5|11275.8|11263.8|11276|11264|11275.5|11263.5|0
1735643300000|2024-12-31 11:08:20|11276|11264|11290.3|11278.3|11290.3|11278.3|11275|11263|1
1735643310000|2024-12-31 11:08:30|11290.8|11278.8|11296.5|11284.5|11296.5|11284.5|11290.8|11278.8|2
1735643320000|2024-12-31 11:08:40|11296.3|11284.3|11292|11280|11296.3|11284.3|11291.3|11279.3|1
1735643330000|2024-12-31 11:08:50|11291.3|11279.3|11291|11279|11291.3|11279.3|11291|11279|0
1735643340000|2024-12-31 11:09:00|11297|11285|11299|11287|11307|11295|11297|11285|1
1735643350000|2024-12-31 11:09:10|11299.5|11287.5|11300|11288|11300.3|11288.3|11299.3|11287.3|0
1735643360000|2024-12-31 11:09:20|11300.3|11288.3|11320.5|11308.5|11320.5|11308.5|11298.8|11286.8|0
1735643370000|2024-12-31 11:09:30|11321.3|11309.3|11330.3|11318.3|11330.3|11318.3|11321.3|11309.3|1
1735643380000|2024-12-31 11:09:40|11324.8|11312.8|11323.8|11311.8|11324.8|11312.8|11323.8|11311.8|2
1735643400000|2024-12-31 11:10:00|11320.3|11308.3|11323.8|11311.8|11323.8|11311.8|11320.3|11308.3|0
1735643410000|2024-12-31 11:10:10|11318.5|11306.5|11324.8|11312.8|11324.8|11312.8|11318.3|11306.3|0
1735643420000|2024-12-31 11:10:20|11324.5|11312.5|11324.5|11312.5|11324.5|11312.5|11324.5|11312.5|0
1735643430000|2024-12-31 11:10:30|11322.5|11310.5|11322.5|11310.5|11322.5|11310.5|11322.5|11310.5|0
1735643440000|2024-12-31 11:10:40|11323|11311|11313|11301|11323|11311|11313|11301|1
1735643450000|2024-12-31 11:10:50|11311.3|11299.3|11267.5|11255.5|11311.3|11299.3|11267.5|11255.5|3
1735643460000|2024-12-31 11:11:00|11267.3|11255.3|11267.5|11255.5|11267.5|11255.5|11267.3|11255.3|0
1735643470000|2024-12-31 11:11:10|11266.5|11254.5|11259.8|11247.8|11266.5|11254.5|11259.8|11247.8|0
1735643490000|2024-12-31 11:11:30|11261.3|11249.3|11261.3|11249.3|11261.3|11249.3|11261.3|11249.3|0
1735643500000|2024-12-31 11:11:40|11261.5|11249.5|11261.5|11249.5|11261.5|11249.5|11261.5|11249.5|0
1735643510000|2024-12-31 11:11:50|11262|11250|11262|11250|11262|11250|11262|11250|0
1735643520000|2024-12-31 11:12:00|11263.8|11251.8|11263.8|11251.8|11263.8|11251.8|11263.8|11251.8|0
1735643530000|2024-12-31 11:12:10|11263.5|11251.5|11263.8|11251.8|11263.8|11251.8|11263.5|11251.5|0
1735643550000|2024-12-31 11:12:30|11264.5|11252.5|11264.5|11252.5|11264.5|11252.5|11264.5|11252.5|0
1735643560000|2024-12-31 11:12:40|11263.8|11251.8|11263.8|11251.8|11263.8|11251.8|11263.8|11251.8|0
1735643580000|2024-12-31 11:13:00|11264|11252|11264|11252|11264|11252|11264|11252|0
1735643590000|2024-12-31 11:13:10|11263.8|11251.8|11262.8|11250.8|11263.8|11251.8|11262.8|11250.8|0
1735643600000|2024-12-31 11:13:20|11263.3|11251.3|11262|11250|11263.3|11251.3|11262|11250|0
1735643610000|2024-12-31 11:13:30|11259.5|11247.5|11259.5|11247.5|11259.5|11247.5|11259.5|11247.5|0
1735643620000|2024-12-31 11:13:40|11230.2|11218.2|11231|11219|11231|11219|11230.2|11218.2|1
1735643630000|2024-12-31 11:13:50|11230.7|11218.7|11229.7|11217.7|11230.7|11218.7|11229.7|11217.7|0
1735643640000|2024-12-31 11:14:00|11228|11216|11228|11216|11228|11216|11228|11216|1
1735643660000|2024-12-31 11:14:20|11227.7|11215.7|11233.2|11221.2|11233.2|11221.2|11227.7|11215.7|0
1735643670000|2024-12-31 11:14:30|11232.7|11220.7|11233.2|11221.2|11233.2|11221.2|11232.7|11220.7|0
1735643680000|2024-12-31 11:14:40|11232.7|11220.7|11232.7|11220.7|11232.7|11220.7|11232.7|11220.7|0
1735643690000|2024-12-31 11:14:50|11233|11221|11232.5|11220.5|11233|11221|11232.5|11220.5|0
1735643700000|2024-12-31 11:15:00|11232.2|11220.2|11225|11213|11232.2|11220.2|11225|11213|0
1735643710000|2024-12-31 11:15:10|11223.2|11211.2|11223.2|11211.2|11223.2|11211.2|11223.2|11211.2|0
1735643720000|2024-12-31 11:15:20|11223|11211|11222.7|11210.7|11223.2|11211.2|11222.7|11210.7|0
1735643740000|2024-12-31 11:15:40|||||||||1
1735643770000|2024-12-31 11:16:10|11221.2|11209.2|11221.2|11209.2|11221.2|11209.2|11221.2|11209.2|0
1735643790000|2024-12-31 11:16:30|11219.2|11207.2|11220|11208|11220|11208|11219.2|11207.2|1
1735643820000|2024-12-31 11:17:00|11227|11215|11225|11213|11227|11215|11225|11213|1
1735643830000|2024-12-31 11:17:10|11225.5|11213.5|11224.2|11212.2|11225.5|11213.5|11224.2|11212.2|1
1735643840000|2024-12-31 11:17:20|11223.5|11211.5|11221.7|11209.7|11223.5|11211.5|11221.5|11209.5|0
1735643850000|2024-12-31 11:17:30|11220.2|11208.2|11220.5|11208.5|11220.5|11208.5|11220.2|11208.2|1
1735643860000|2024-12-31 11:17:40|11220|11208|11214|11202|11220|11208|11213.7|11201.7|1
1735643870000|2024-12-31 11:17:50|11214.2|11202.2|11214.7|11202.7|11214.7|11202.7|11214.2|11202.2|0
1735643880000|2024-12-31 11:18:00|11215|11203|11218|11206|11221.5|11209.5|11215|11203|8
1735643890000|2024-12-31 11:18:10|11217.5|11205.5|11213.5|11201.5|11217.5|11205.5|11213.5|11201.5|1
1735643900000|2024-12-31 11:18:20|11213|11201|11213|11201|11213|11201|11213|11201|0
1735643920000|2024-12-31 11:18:40|11211.2|11199.2|11199.7|11187.7|11211.2|11199.2|11194.2|11182.2|21
1735643930000|2024-12-31 11:18:50|11198.7|11186.7|11197|11185|11198.7|11186.7|11196.7|11184.7|8
1735643940000|2024-12-31 11:19:00|11196|11184|11197|11185|11197|11185|11195|11183|3
1735643950000|2024-12-31 11:19:10|11197.5|11185.5|11195.7|11183.7|11197.5|11185.5|11195|11183|0
1735643960000|2024-12-31 11:19:20|11202.7|11190.7|11204|11192|11206|11194|11200.7|11188.7|6
1735643970000|2024-12-31 11:19:30|11204.5|11192.5|11205.5|11193.5|11205.5|11193.5|11203.7|11191.7|1
1735643990000|2024-12-31 11:19:50|11206.5|11194.5|11211.2|11199.2|11211.2|11199.2|11206.5|11194.5|0
1735644000000|2024-12-31 11:20:00|11210.7|11198.7|11207.5|11195.5|11210.7|11198.7|11207.2|11195.2|0
1735644010000|2024-12-31 11:20:10|11207|11195|11205.2|11193.2|11207|11195|11205.2|11193.2|0
1735644030000|2024-12-31 11:20:30|11204|11192|11204|11192|11204|11192|11204|11192|0
1735644040000|2024-12-31 11:20:40|11203.7|11191.7|11203.7|11191.7|11203.7|11191.7|11203.7|11191.7|0
1735644050000|2024-12-31 11:20:50|11202.7|11190.7|11201.7|11189.7|11202.7|11190.7|11201.7|11189.7|0
1735644060000|2024-12-31 11:21:00|11201.5|11189.5|11201|11189|11201.5|11189.5|11201|11189|2
1735644070000|2024-12-31 11:21:10|11201.2|11189.2|11201.2|11189.2|11201.2|11189.2|11201.2|11189.2|0
1735644080000|2024-12-31 11:21:20|11200.2|11188.2|11199.5|11187.5|11200.2|11188.2|11199.5|11187.5|1
1735644090000|2024-12-31 11:21:30|11199|11187|11195.5|11183.5|11199|11187|11195.5|11183.5|0
1735644100000|2024-12-31 11:21:40|11195|11183|11208.7|11196.7|11211.5|11199.5|11195|11183|2
1735644110000|2024-12-31 11:21:50|11205.7|11193.7|11206.5|11194.5|11206.5|11194.5|11205.7|11193.7|0
1735644120000|2024-12-31 11:22:00|11204.9|11192.9|11203.9|11191.9|11204.9|11192.9|11203.9|11191.9|0
1735644130000|2024-12-31 11:22:10|11204.4|11192.4|11204.4|11192.4|11204.4|11192.4|11204.4|11192.4|0
1735644140000|2024-12-31 11:22:20|11205.9|11193.9|11207.4|11195.4|11207.7|11195.7|11205.9|11193.9|0
1735644150000|2024-12-31 11:22:30|11216.2|11204.2|11216.4|11204.4|11216.4|11204.4|11216.2|11204.2|0
1735644160000|2024-12-31 11:22:40|11216.7|11204.7|11214.7|11202.7|11216.7|11204.7|11214.4|11202.4|0
1735644170000|2024-12-31 11:22:50|11214.9|11202.9|11217.2|11205.2|11217.2|11205.2|11213.9|11201.9|0
1735644180000|2024-12-31 11:23:00|11215.9|11203.9|11215.9|11203.9|11215.9|11203.9|11215.9|11203.9|0
1735644190000|2024-12-31 11:23:10|11214.2|11202.2|11215.7|11203.7|11216.4|11204.4|11214.2|11202.2|0
1735644200000|2024-12-31 11:23:20|11216.9|11204.9|11216.9|11204.9|11216.9|11204.9|11216.9|11204.9|0
1735644210000|2024-12-31 11:23:30|11216.7|11204.7|11216.9|11204.9|11217.2|11205.2|11216.4|11204.4|0
1735644220000|2024-12-31 11:23:40|11217.2|11205.2|11217.2|11205.2|11217.2|11205.2|11217.2|11205.2|0
1735644230000|2024-12-31 11:23:50|11217.4|11205.4|11218.4|11206.4|11218.7|11206.7|11217.4|11205.4|1
1735644240000|2024-12-31 11:24:00|11218.2|11206.2|11218.9|11206.9|11218.9|11206.9|11213.9|11201.9|0
1735644250000|2024-12-31 11:24:10|11220.2|11208.2|11220.2|11208.2|11220.2|11208.2|11220.2|11208.2|0
1735644270000|2024-12-31 11:24:30|11220.4|11208.4|11220.4|11208.4|11220.4|11208.4|11220.4|11208.4|0
1735644280000|2024-12-31 11:24:40|11220.7|11208.7|11220.7|11208.7|11220.7|11208.7|11220.7|11208.7|0
1735644300000|2024-12-31 11:25:00|11220.4|11208.4|11220.7|11208.7|11220.7|11208.7|11220.4|11208.4|0
1735644340000|2024-12-31 11:25:40|11220.2|11208.2|11220.2|11208.2|11220.2|11208.2|11220.2|11208.2|0
1735644350000|2024-12-31 11:25:50|11222.4|11210.4|11227.4|11215.4|11228.7|11216.7|11222.4|11210.4|1
1735644360000|2024-12-31 11:26:00|11227.7|11215.7|11227.4|11215.4|11228.2|11216.2|11227.2|11215.2|0
1735644370000|2024-12-31 11:26:10|11227.2|11215.2|11227.7|11215.7|11227.7|11215.7|11227.2|11215.2|0
1735644380000|2024-12-31 11:26:20|11227.4|11215.4|11227.7|11215.7|11227.7|11215.7|11227.4|11215.4|0
1735644390000|2024-12-31 11:26:30|11227.4|11215.4|11240.2|11228.2|11240.2|11228.2|11227.4|11215.4|4
1735644400000|2024-12-31 11:26:40|11239.9|11227.9|11239.9|11227.9|11239.9|11227.9|11239.9|11227.9|0
1735644430000|2024-12-31 11:27:10|11240.4|11228.4|11238.4|11226.4|11240.4|11228.4|11238.4|11226.4|1
1735644450000|2024-12-31 11:27:30|11237.2|11225.2|11234.9|11222.9|11237.2|11225.2|11233.4|11221.4|1
1735644470000|2024-12-31 11:27:50|11233.4|11221.4|11234.2|11222.2|11234.2|11222.2|11230.2|11218.2|1
1735644480000|2024-12-31 11:28:00|11235.9|11223.9|11238.7|11226.7|11242.2|11230.2|11235.9|11223.9|1
1735644490000|2024-12-31 11:28:10|11238.4|11226.4|11238.4|11226.4|11238.4|11226.4|11238.2|11226.2|0
1735644500000|2024-12-31 11:28:20|11238.2|11226.2|11238.2|11226.2|11238.4|11226.4|11238.2|11226.2|0
1735644510000|2024-12-31 11:28:30|11237.9|11225.9|11237.9|11225.9|11237.9|11225.9|11237.9|11225.9|0
1735644550000|2024-12-31 11:29:10|11237.7|11225.7|11237.7|11225.7|11237.7|11225.7|11237.7|11225.7|0
1735644570000|2024-12-31 11:29:30|11236.2|11224.2|11236.2|11224.2|11236.2|11224.2|11236.2|11224.2|0
1735644580000|2024-12-31 11:29:40|11234.4|11222.4|11230.4|11218.4|11234.4|11222.4|11230.4|11218.4|1
1735644600000|2024-12-31 11:30:00|11230.7|11218.7|11230.4|11218.4|11230.7|11218.7|11230.4|11218.4|0
1735644640000|2024-12-31 11:30:40|11231.4|11219.4|11232.2|11220.2|11232.2|11220.2|11231.2|11219.2|1
1735644650000|2024-12-31 11:30:50|11232.4|11220.4|11232.4|11220.4|11232.4|11220.4|11232.4|11220.4|1
1735644670000|2024-12-31 11:31:10|11233.2|11221.2|11234.7|11222.7|11234.7|11222.7|11233.2|11221.2|0
1735644680000|2024-12-31 11:31:20|11234.9|11222.9|11238.2|11226.2|11239.2|11227.2|11234.9|11222.9|1
1735644690000|2024-12-31 11:31:30|11237.9|11225.9|11240.2|11228.2|11240.2|11228.2|11237.7|11225.7|0
1735644700000|2024-12-31 11:31:40|11244.4|11232.4|11245.4|11233.4|11245.4|11233.4|11244.4|11232.4|2
1735644720000|2024-12-31 11:32:00|11244.9|11232.9|11245.4|11233.4|11245.4|11233.4|11244.9|11232.9|0
1735644730000|2024-12-31 11:32:10|11245.1|11233.1|11245.1|11233.1|11245.1|11233.1|11245.1|11233.1|0
1735644750000|2024-12-31 11:32:30|11246.1|11234.1|11246.1|11234.1|11246.1|11234.1|11246.1|11234.1|0
1735644760000|2024-12-31 11:32:40|11248.1|11236.1|11241.6|11229.6|11248.6|11236.6|11241.6|11229.6|10
1735644770000|2024-12-31 11:32:50|11236.1|11224.1|11237.4|11225.4|11237.4|11225.4|11235.9|11223.9|0
1735644790000|2024-12-31 11:33:10|11236.9|11224.9|11235.9|11223.9|11236.9|11224.9|11235.9|11223.9|0
1735644830000|2024-12-31 11:33:50|11235.4|11223.4|11234.6|11222.6|11235.4|11223.4|11234.6|11222.6|1
1735644840000|2024-12-31 11:34:00|11236.6|11224.6|11236.6|11224.6|11236.6|11224.6|11236.6|11224.6|0
1735644860000|2024-12-31 11:34:20|||||||||1
1735644920000|2024-12-31 11:35:20|11236.1|11224.1|11236.1|11224.1|11236.1|11224.1|11236.1|11224.1|0
1735644950000|2024-12-31 11:35:50|11235.9|11223.9|11235.9|11223.9|11235.9|11223.9|11235.9|11223.9|0
1735644990000|2024-12-31 11:36:30|11237.1|11225.1|11237.1|11225.1|11237.1|11225.1|11237.1|11225.1|0
1735645000000|2024-12-31 11:36:40|11230.6|11218.6|11230.1|11218.1|11233.4|11221.4|11230.1|11218.1|0
1735645010000|2024-12-31 11:36:50|11230.4|11218.4|11232.6|11220.6|11232.6|11220.6|11230.4|11218.4|0
1735645020000|2024-12-31 11:37:00|11236.1|11224.1|11236.1|11224.1|11236.1|11224.1|11236.1|11224.1|0
1735645030000|2024-12-31 11:37:10|11236.9|11224.9|11236.9|11224.9|11236.9|11224.9|11236.9|11224.9|0
1735645070000|2024-12-31 11:37:50|11235.9|11223.9|11235.6|11223.6|11235.9|11223.9|11235.6|11223.6|0
1735645100000|2024-12-31 11:38:20|11235.9|11223.9|11236.1|11224.1|11236.1|11224.1|11235.9|11223.9|0
1735645110000|2024-12-31 11:38:30|11232.6|11220.6|11227.9|11215.9|11232.6|11220.6|11227.9|11215.9|0
1735645120000|2024-12-31 11:38:40|11231.9|11219.9|11227.9|11215.9|11235.9|11223.9|11227.9|11215.9|0
1735645140000|2024-12-31 11:39:00|11228.1|11216.1|11227.9|11215.9|11228.1|11216.1|11227.9|11215.9|0
1735645170000|2024-12-31 11:39:30|11235.1|11223.1|11235.1|11223.1|11235.1|11223.1|11235.1|11223.1|0
1735645180000|2024-12-31 11:39:40|11227.9|11215.9|11227.9|11215.9|11227.9|11215.9|11227.9|11215.9|0
1735645200000|2024-12-31 11:40:00|11228.1|11216.1|11233.6|11221.6|11236.1|11224.1|11228.1|11216.1|1
1735645210000|2024-12-31 11:40:10|11231.1|11219.1|11228.9|11216.9|11231.1|11219.1|11228.6|11216.6|0
1735645220000|2024-12-31 11:40:20|11231.4|11219.4|11233.9|11221.9|11233.9|11221.9|11231.4|11219.4|0
1735645230000|2024-12-31 11:40:30|11233.6|11221.6|11232.1|11220.1|11233.6|11221.6|11232.1|11220.1|0
1735645240000|2024-12-31 11:40:40|11229.4|11217.4|11227.1|11215.1|11229.4|11217.4|11227.1|11215.1|0
1735645250000|2024-12-31 11:40:50|11227.4|11215.4|11237.4|11225.4|11237.4|11225.4|11227.4|11215.4|2
1735645270000|2024-12-31 11:41:10|11237.1|11225.1|11237.1|11225.1|11237.1|11225.1|11237.1|11225.1|0
1735645280000|2024-12-31 11:41:20|11236.9|11224.9|11236.9|11224.9|11236.9|11224.9|11236.9|11224.9|0
1735645290000|2024-12-31 11:41:30|11237.4|11225.4|11237.6|11225.6|11237.6|11225.6|11237.4|11225.4|0
1735645300000|2024-12-31 11:41:40|11237.1|11225.1|11237.1|11225.1|11237.1|11225.1|11237.1|11225.1|0
1735645310000|2024-12-31 11:41:50|11237.3|11225.3|11237.3|11225.3|11237.6|11225.6|11237.3|11225.3|0
1735645340000|2024-12-31 11:42:20|11237.6|11225.6|11237.6|11225.6|11237.6|11225.6|11237.6|11225.6|0
1735645380000|2024-12-31 11:43:00|11234.6|11222.6|11239.8|11227.8|11240.1|11228.1|11233.8|11221.8|2
1735645390000|2024-12-31 11:43:10|11240.1|11228.1|11240.1|11228.1|11240.1|11228.1|11240.1|11228.1|0
1735645430000|2024-12-31 11:43:50|11240.3|11228.3|11240.3|11228.3|11240.3|11228.3|11240.3|11228.3|0
1735645440000|2024-12-31 11:44:00|11240.1|11228.1|11240.3|11228.3|11240.3|11228.3|11240.1|11228.1|0
1735645450000|2024-12-31 11:44:10|11240.1|11228.1|11239.6|11227.6|11240.1|11228.1|11239.6|11227.6|0
1735645470000|2024-12-31 11:44:30|11239.3|11227.3|11239.8|11227.8|11242.1|11230.1|11239.3|11227.3|1
1735645480000|2024-12-31 11:44:40|11239.1|11227.1|11239.1|11227.1|11239.1|11227.1|11239.1|11227.1|0
1735645490000|2024-12-31 11:44:50|11238.8|11226.8|11239.1|11227.1|11239.1|11227.1|11238.8|11226.8|0
1735645520000|2024-12-31 11:45:20|11237.1|11225.1|11236.8|11224.8|11237.1|11225.1|11236.8|11224.8|1
1735645530000|2024-12-31 11:45:30|11237.1|11225.1|11225.3|11213.3|11237.1|11225.1|11225.3|11213.3|3
1735645540000|2024-12-31 11:45:40|11224.6|11212.6|11224.1|11212.1|11224.6|11212.6|11224.1|11212.1|0
1735645550000|2024-12-31 11:45:50|11222.8|11210.8|11222.3|11210.3|11222.8|11210.8|11222.3|11210.3|0
1735645570000|2024-12-31 11:46:10|11222.6|11210.6|11222.6|11210.6|11222.6|11210.6|11222.6|11210.6|0
1735645580000|2024-12-31 11:46:20|11221.6|11209.6|11220.8|11208.8|11221.6|11209.6|11220.8|11208.8|1
1735645590000|2024-12-31 11:46:30|11221.6|11209.6|11220.3|11208.3|11221.6|11209.6|11220.3|11208.3|2
1735645600000|2024-12-31 11:46:40|11220.6|11208.6|11220.6|11208.6|11220.6|11208.6|11220.6|11208.6|0
1735645610000|2024-12-31 11:46:50|11220.1|11208.1|11211.3|11199.3|11220.1|11208.1|11211.3|11199.3|1
1735645660000|2024-12-31 11:47:40|11211.8|11199.8|11211.8|11199.8|11211.8|11199.8|11211.8|11199.8|0
1735645670000|2024-12-31 11:47:50|11211.1|11199.1|11210.8|11198.8|11211.1|11199.1|11210.8|11198.8|0
1735645680000|2024-12-31 11:48:00|11209.1|11197.1|11209.1|11197.1|11209.1|11197.1|11209.1|11197.1|1
1735645690000|2024-12-31 11:48:10|11206.1|11194.1|11206.6|11194.6|11206.6|11194.6|11206.1|11194.1|4
1735645700000|2024-12-31 11:48:20|11206.1|11194.1|11205.6|11193.6|11206.1|11194.1|11205.6|11193.6|0
1735645720000|2024-12-31 11:48:40|11205.1|11193.1|11204.8|11192.8|11205.1|11193.1|11204.3|11192.3|0
1735645730000|2024-12-31 11:48:50|11205.1|11193.1|11205.3|11193.3|11205.3|11193.3|11205.1|11193.1|0
1735645750000|2024-12-31 11:49:10|11205.8|11193.8|11205.8|11193.8|11206.6|11194.6|11205.6|11193.6|0
1735645770000|2024-12-31 11:49:30|11206.6|11194.6|11201.1|11189.1|11206.6|11194.6|11194.6|11182.6|10
1735645800000|2024-12-31 11:50:00|11200.8|11188.8|11202.1|11190.1|11202.1|11190.1|11200.8|11188.8|0
1735645830000|2024-12-31 11:50:30|11201.8|11189.8|11201.8|11189.8|11201.8|11189.8|11201.8|11189.8|0
1735645840000|2024-12-31 11:50:40|11204.1|11192.1|11203.3|11191.3|11204.1|11192.1|11203.3|11191.3|0
1735645860000|2024-12-31 11:51:00|11204.3|11192.3|11205.1|11193.1|11205.1|11193.1|11204.3|11192.3|0
1735645870000|2024-12-31 11:51:10|11199.3|11187.3|11208.3|11196.3|11208.3|11196.3|11196.8|11184.8|7
1735645880000|2024-12-31 11:51:20|11207.3|11195.3|11205.5|11193.5|11207.3|11195.3|11205.5|11193.5|0
1735645890000|2024-12-31 11:51:30|11205|11193|11204.8|11192.8|11205|11193|11204.8|11192.8|0
1735645900000|2024-12-31 11:51:40|11204.3|11192.3|11200.5|11188.5|11204.3|11192.3|11200.5|11188.5|1
1735645910000|2024-12-31 11:51:50|11204.5|11192.5|11201|11189|11204.5|11192.5|11201|11189|0
1735645920000|2024-12-31 11:52:00|11199.8|11187.8|11199.8|11187.8|11199.8|11187.8|11199.8|11187.8|0
1735645930000|2024-12-31 11:52:10|11201|11189|11201|11189|11201|11189|11201|11189|0
1735645950000|2024-12-31 11:52:30|11200.3|11188.3|11199.5|11187.5|11200.3|11188.3|11199.5|11187.5|1
1735645990000|2024-12-31 11:53:10|11199.8|11187.8|11199.3|11187.3|11200|11188|11199.3|11187.3|0
1735646040000|2024-12-31 11:54:00|11198.8|11186.8|11198.8|11186.8|11198.8|11186.8|11198.8|11186.8|0
1735646130000|2024-12-31 11:55:30|11196.8|11184.8|11195.8|11183.8|11197|11185|11195.8|11183.8|1
1735646140000|2024-12-31 11:55:40|11195.5|11183.5|11194|11182|11195.5|11183.5|11194|11182|0
1735646150000|2024-12-31 11:55:50|11193.5|11181.5|11193|11181|11194|11182|11193|11181|0
1735646160000|2024-12-31 11:56:00|||||||||3
1735646170000|2024-12-31 11:56:10|11196.5|11184.5|11196|11184|11196.5|11184.5|11196|11184|2
1735646180000|2024-12-31 11:56:20|11195.8|11183.8|11195.5|11183.5|11195.8|11183.8|11195.5|11183.5|0
1735646190000|2024-12-31 11:56:30|11197.3|11185.3|11197.3|11185.3|11197.3|11185.3|11197.3|11185.3|8
1735646200000|2024-12-31 11:56:40|11199.5|11187.5|11201.3|11189.3|11201.3|11189.3|11199.5|11187.5|0
1735646220000|2024-12-31 11:57:00|11201.5|11189.5|11201.5|11189.5|11202|11190|11201.5|11189.5|0
1735646270000|2024-12-31 11:57:50|11200|11188|11200|11188|11200|11188|11200|11188|0
1735646350000|2024-12-31 11:59:10|11199.8|11187.8|11039|11027|11200.5|11188.5|11038.3|11026.3|37
1735646360000|2024-12-31 11:59:20|11038.8|11026.8|11055|11043|11055|11043|11038.5|11026.5|3
1735646370000|2024-12-31 11:59:30|11054.3|11042.3|11043.3|11031.3|11054.3|11042.3|11042.5|11030.5|2
1735646380000|2024-12-31 11:59:40|11044.8|11032.8|11059.5|11047.5|11059.5|11047.5|11042.8|11030.8|2
1735646390000|2024-12-31 11:59:50|11059.8|11047.8|11053.3|11041.3|11085|11073|11053.3|11041.3|3
1735646400000|2024-12-31 12:00:00|11051|11039|11061|11049|11062|11050|11051|11039|3
1735646410000|2024-12-31 12:00:10|11060|11048|11057.5|11045.5|11060|11048|11057.5|11045.5|2
1735646420000|2024-12-31 12:00:20|11057.3|11045.3|11057.8|11045.8|11057.8|11045.8|11057.3|11045.3|0
1735646430000|2024-12-31 12:00:30|11058|11046|11115.8|11103.8|11116.5|11104.5|11058|11046|4
1735646440000|2024-12-31 12:00:40|11116|11104|11122.8|11110.8|11124.5|11112.5|11114|11102|4
1735646450000|2024-12-31 12:00:50|11122.5|11110.5|11149.3|11137.3|11155.5|11143.5|11122.5|11110.5|20
1735646460000|2024-12-31 12:01:00|11149|11137|11192.5|11180.5|11195.2|11183.2|11149|11137|16
1735646470000|2024-12-31 12:01:10|11200.2|11188.2|11205.2|11193.2|11207.5|11195.5|11194|11182|1
1735646480000|2024-12-31 12:01:20|11203.5|11191.5|11220.5|11208.5|11220.5|11208.5|11196.7|11184.7|8
1735646490000|2024-12-31 12:01:30|11224.2|11212.2|11227|11215|11229|11217|11221.7|11209.7|6
1735646500000|2024-12-31 12:01:40|11227.5|11215.5|11244|11232|11244|11232|11227.2|11215.2|5
1735646510000|2024-12-31 12:01:50|11244.5|11232.5|11244.7|11232.7|11244.7|11232.7|11244|11232|1
1735646520000|2024-12-31 12:02:00|11244.5|11232.5|11242|11230|11246|11234|11241.7|11229.7|6
1735646530000|2024-12-31 12:02:10|11241.7|11229.7|11240.5|11228.5|11241.7|11229.7|11240.2|11228.2|1
1735646540000|2024-12-31 12:02:20|11233.5|11221.5|11228|11220|11233.5|11221.5|11228|11220|3
1735646550000|2024-12-31 12:02:30|11239.2|11227.2|11236.5|11224.5|11239.2|11227.2|11236.5|11224.5|2
1735646580000|2024-12-31 12:03:00|11236.7|11224.7|11236.5|11224.5|11236.7|11224.7|11236.5|11224.5|0
1735646590000|2024-12-31 12:03:10|11235.5|11223.5|11229.2|11217.2|11235.5|11223.5|11229.2|11217.2|0
1735646600000|2024-12-31 12:03:20|11235.7|11223.7|11236.7|11224.7|11236.7|11224.7|11235.7|11223.7|1
1735646610000|2024-12-31 12:03:30|11238|11226|11238|11226|11238|11226|11238|11226|0
1735646630000|2024-12-31 12:03:50|11239.5|11227.5|11239.5|11227.5|11239.5|11227.5|11239.5|11227.5|6
1735646640000|2024-12-31 12:04:00|11238.2|11226.2|11237|11225|11238.2|11226.2|11237|11225|0
1735646650000|2024-12-31 12:04:10|11235.5|11223.5|11235.5|11223.5|11235.5|11223.5|11235.5|11223.5|0
1735646670000|2024-12-31 12:04:30|11235|11223|11233.5|11221.5|11235|11223|11233.5|11221.5|1
1735646680000|2024-12-31 12:04:40|11233|11221|11233|11221|11233|11221|11233|11221|0
1735646690000|2024-12-31 12:04:50|11232.5|11220.5|11230|11218|11232.5|11220.5|11229.5|11217.5|0
1735646710000|2024-12-31 12:05:10|11229.5|11217.5|11226.5|11214.5|11229.5|11217.5|11226.5|11214.5|1
1735646720000|2024-12-31 12:05:20|11226.7|11214.7|11226.7|11214.7|11226.7|11214.7|11226.7|11214.7|0
1735646730000|2024-12-31 12:05:30|11227|11215|11227|11215|11227|11215|11227|11215|0
1735646740000|2024-12-31 12:05:40|11226.7|11214.7|11235.7|11223.7|11236|11224|11226.7|11214.7|2
1735646750000|2024-12-31 12:05:50|11235.5|11223.5|11235.7|11223.7|11236|11224|11235.5|11223.5|0
1735646760000|2024-12-31 12:06:00|11236|11224|11232.2|11220.2|11236|11224|11232|11220|0
1735646770000|2024-12-31 12:06:10|11232.5|11220.5|11234.5|11222.5|11234.5|11222.5|11232.5|11220.5|0
1735646780000|2024-12-31 12:06:20|11231|11219|11231|11219|11231|11219|11231|11219|0
1735646790000|2024-12-31 12:06:30|11228.5|11216.5|11237.5|11225.5|11238|11226|11228.5|11216.5|5
1735646800000|2024-12-31 12:06:40|11236|11224|11233.7|11221.7|11236|11224|11232.5|11220.5|1
1735646810000|2024-12-31 12:06:50|11233.5|11221.5|11233.5|11221.5|11233.5|11221.5|11233.2|11221.2|0
1735646820000|2024-12-31 12:07:00|11233.7|11221.7|11233|11221|11233.7|11221.7|11231.5|11219.5|0
1735646830000|2024-12-31 12:07:10|11231.5|11219.5|11229.2|11217.2|11231.5|11219.5|11228|11216|0
1735646840000|2024-12-31 12:07:20|11228.7|11216.7|11228.7|11216.7|11228.7|11216.7|11228.7|11216.7|0
1735646880000|2024-12-31 12:08:00|11228.5|11216.5|11230.5|11218.5|11230.5|11218.5|11228.5|11216.5|0
1735646900000|2024-12-31 12:08:20|11229.7|11217.7|11229.7|11217.7|11229.7|11217.7|11229.7|11217.7|0
1735646910000|2024-12-31 12:08:30|11229.2|11217.2|11227.2|11215.2|11229.2|11217.2|11227.2|11215.2|0
1735646940000|2024-12-31 12:09:00|11236.5|11224.5|11236.5|11224.5|11236.5|11224.5|11236.5|11224.5|1
1735646950000|2024-12-31 12:09:10|11232.2|11220.2|11232|11220|11232.5|11220.5|11232|11220|1
1735646970000|2024-12-31 12:09:30|11231.5|11219.5|11231.5|11219.5|11231.5|11219.5|11231.5|11219.5|0
1735647000000|2024-12-31 12:10:00|11229.5|11217.5|11230|11218|11230|11218|11229.5|11217.5|0
1735647040000|2024-12-31 12:10:40|11229.9|11217.9|11229.9|11217.9|11229.9|11217.9|11229.9|11217.9|0
1735647060000|2024-12-31 12:11:00|11227.2|11215.2|11226.4|11214.4|11227.2|11215.2|11226.4|11214.4|0
1735647130000|2024-12-31 12:12:10|11226.2|11214.2|11224.9|11212.9|11226.2|11214.2|11224.7|11212.7|1
1735647140000|2024-12-31 12:12:20|11224.7|11212.7|11224.7|11212.7|11224.7|11212.7|11224.7|11212.7|0
1735647150000|2024-12-31 12:12:30|11224.9|11212.9|11224.9|11212.9|11225.2|11213.2|11224.9|11212.9|0
1735647170000|2024-12-31 12:12:50|11224.7|11212.7|11224.9|11212.9|11224.9|11212.9|11224.7|11212.7|0
1735647180000|2024-12-31 12:13:00|11224.4|11212.4|11218.9|11210.9|11224.4|11212.4|11218.9|11209.9|435
1735647190000|2024-12-31 12:13:10|11220.9|11208.9|11219.9|11207.9|11223.2|11212.2|11217.9|11207.4|22
1735647200000|2024-12-31 12:13:20|11219.4|11207.4|11217.4|11205.4|11219.4|11207.4|11216.9|11204.9|10
1735647210000|2024-12-31 12:13:30|11219.9|11207.9|11222.4|11210.4|11222.4|11210.4|11219.9|11207.9|2
1735647220000|2024-12-31 12:13:40|11221.2|11209.2|11220.9|11208.9|11221.2|11209.2|11220.9|11208.9|0
1735647230000|2024-12-31 12:13:50|11221.7|11209.7|11221.4|11209.4|11222.2|11210.2|11221.4|11209.4|1
1735647240000|2024-12-31 12:14:00|11221.2|11209.2|11221.2|11209.2|11221.2|11209.2|11221.2|11209.2|0
1735647250000|2024-12-31 12:14:10|11221.7|11209.7|11221.4|11209.4|11221.9|11209.9|11221.4|11209.4|0
1735647260000|2024-12-31 12:14:20|11217.4|11205.4|11218.2|11206.2|11218.2|11206.2|11217.4|11205.4|1
1735647270000|2024-12-31 12:14:30|11216.4|11204.4|11213.4|11205.4|11217.4|11205.4|11213.4|11203.9|247
1735647280000|2024-12-31 12:14:40|11210.4|11202.4|11208.7|11200.7|11215.2|11203.2|11208.7|11199.9|34
1735647290000|2024-12-31 12:14:50|11208.9|11200.9|11215.4|11203.4|11216.9|11204.9|11207.7|11200.9|4
1735647300000|2024-12-31 12:15:00|11214.9|11202.9|11213.9|11201.9|11214.9|11202.9|11213.4|11201.4|0
1735647310000|2024-12-31 12:15:10|11215.4|11203.4|11210.4|11202.4|11215.4|11203.7|11210.4|11202.4|0
1735647320000|2024-12-31 12:15:20|11207.4|11201.4|11201.9|11189.9|11207.4|11201.4|11201.2|11189.2|3
1735647330000|2024-12-31 12:15:30|11199.4|11191.4|11198.2|11186.2|11200.7|11191.4|11197.4|11185.4|8
1735647340000|2024-12-31 12:15:40|11194.4|11186.4|11198.7|11186.7|11198.7|11187.4|11193.4|11184.7|5
1735647350000|2024-12-31 12:15:50|11213.4|11201.4|11208.7|11196.7|11214.7|11202.7|11202.9|11190.9|2
1735647360000|2024-12-31 12:16:00|11207.7|11195.7|11206.9|11194.9|11208.9|11196.9|11206.9|11194.9|0
1735647370000|2024-12-31 12:16:10|11207.4|11195.4|11203.9|11191.9|11207.4|11195.4|11203.9|11191.9|0
1735647380000|2024-12-31 12:16:20|11204.7|11192.7|11203.4|11191.4|11204.7|11192.7|11202.9|11190.9|0
1735647390000|2024-12-31 12:16:30|11193.9|11185.9|11198.2|11186.2|11198.2|11186.2|11193.9|11185.2|2
1735647400000|2024-12-31 12:16:40|11198.4|11186.4|11198.4|11186.4|11198.4|11186.4|11198.4|11186.4|14
1735647410000|2024-12-31 12:16:50|11198.2|11186.2|11195.7|11187.7|11198.2|11188.7|11194.4|11185.2|2
1735647420000|2024-12-31 12:17:00|11195.9|11187.9|11193.9|11187.9|11196.4|11188.7|11193.9|11184.4|3
1735647440000|2024-12-31 12:17:20|11198.7|11186.7|11198.9|11186.9|11198.9|11188.9|11196.9|11185.9|9
1735647450000|2024-12-31 12:17:30|11200.4|11188.4|11198.2|11186.2|11200.4|11188.4|11198.2|11186.2|6
1735647460000|2024-12-31 12:17:40|11197.9|11185.9|11198.9|11186.9|11198.9|11186.9|11197.9|11185.9|0
1735647470000|2024-12-31 12:17:50|11199.2|11187.2|11198.7|11186.7|11199.2|11187.2|11198.7|11186.7|0
1735647480000|2024-12-31 12:18:00|11198.4|11186.4|11193.9|11185.9|11198.4|11186.4|11193.9|11185.2|11
1735647490000|2024-12-31 12:18:10|||||||||1
1735647500000|2024-12-31 12:18:20|11192.9|11184.9|11226.9|11214.9|11226.9|11214.9|11192.9|11184.9|25
1735647510000|2024-12-31 12:18:30|11227.7|11215.7|11227.7|11215.7|11230.4|11218.4|11226.2|11214.2|0
1735647520000|2024-12-31 12:18:40|11227.4|11215.4|11228.4|11216.4|11228.4|11216.4|11225.4|11213.4|7
1735647530000|2024-12-31 12:18:50|11227.7|11215.7|11224.2|11212.2|11227.7|11215.7|11223.2|11211.2|0
1735647540000|2024-12-31 12:19:00|11224.9|11212.9|11228.2|11216.2|11228.2|11216.2|11224.9|11212.9|0
1735647550000|2024-12-31 12:19:10|11228.4|11216.4|11226.2|11214.2|11228.4|11216.4|11226.2|11214.2|0
1735647560000|2024-12-31 12:19:20|11225.4|11213.4|11225.4|11213.4|11225.4|11213.4|11225.4|11213.4|0
1735647570000|2024-12-31 12:19:30|11225.7|11213.7|11226.7|11214.7|11226.7|11214.7|11225.7|11213.7|0
1735647580000|2024-12-31 12:19:40|11226.9|11214.9|11217.7|11205.7|11226.9|11214.9|11214.7|11202.7|0
1735647600000|2024-12-31 12:20:00|11217.9|11205.9|11217.9|11205.9|11217.9|11205.9|11217.9|11205.9|0
1735647610000|2024-12-31 12:20:10|11217.7|11205.7|11228.2|11216.2|11228.2|11216.2|11217.7|11205.7|28
1735647620000|2024-12-31 12:20:20|11229.2|11217.2|11228.9|11216.9|11229.2|11217.2|11228.9|11216.9|0
1735647630000|2024-12-31 12:20:30|11233.2|11221.2|11233.7|11221.7|11233.7|11221.7|11232.4|11220.4|0
1735647640000|2024-12-31 12:20:40|11233.9|11221.9|11231.9|11219.9|11233.9|11221.9|11231.9|11219.9|0
1735647650000|2024-12-31 12:20:50|||||||||3
1735647660000|2024-12-31 12:21:00|||||||||2
1735647670000|2024-12-31 12:21:10|11231.7|11219.7|11230.2|11218.2|11231.7|11219.7|11229.9|11217.9|5
1735647690000|2024-12-31 12:21:30|11229.9|11217.9|11212.7|11200.7|11229.9|11217.9|11212.7|11200.7|1
1735647700000|2024-12-31 12:21:40|11212.9|11200.9|11213.1|11201.1|11213.2|11201.2|11212.9|11200.9|0
1735647720000|2024-12-31 12:22:00|11213.6|11201.6|11213.6|11201.6|11213.6|11201.6|11213.6|11201.6|0
1735647780000|2024-12-31 12:23:00|11214.6|11202.6|11214.6|11202.6|11214.6|11202.6|11214.6|11202.6|0
1735647790000|2024-12-31 12:23:10|11214.1|11202.1|11214.1|11202.1|11214.1|11202.1|11214.1|11202.1|0
1735647810000|2024-12-31 12:23:30|11214.6|11202.6|11214.6|11202.6|11214.6|11202.6|11214.6|11202.6|1
1735647820000|2024-12-31 12:23:40|11212.9|11200.9|11212.1|11200.1|11212.9|11200.9|11212.1|11200.1|1
1735647840000|2024-12-31 12:24:00|11212.4|11200.4|11212.4|11200.4|11212.4|11200.4|11212.4|11200.4|0
1735647850000|2024-12-31 12:24:10|11212.1|11200.1|11212.1|11200.1|11212.1|11200.1|11212.1|11200.1|0
1735647880000|2024-12-31 12:24:40|11211.6|11199.6|11212.1|11200.1|11212.1|11200.1|11211.4|11199.4|0
1735647930000|2024-12-31 12:25:30|11211.9|11199.9|11211.9|11199.9|11211.9|11199.9|11211.9|11199.9|0
1735647940000|2024-12-31 12:25:40|11211.6|11199.6|11211.1|11199.1|11211.6|11199.6|11211.1|11199.1|0
1735647960000|2024-12-31 12:26:00|11210.6|11198.6|11210.6|11198.6|11210.6|11198.6|11210.6|11198.6|0
1735647990000|2024-12-31 12:26:30|11209.9|11197.9|11209.9|11197.9|11209.9|11197.9|11209.9|11197.9|0
1735648010000|2024-12-31 12:26:50|11208.1|11196.1|11207.9|11195.9|11208.1|11196.1|11207.9|11195.9|0
1735648020000|2024-12-31 12:27:00|11207.6|11195.6|11207.4|11195.4|11207.6|11195.6|11207.4|11195.4|0
1735648030000|2024-12-31 12:27:10|11207.1|11195.1|11207.1|11195.1|11207.1|11195.1|11207.1|11195.1|1
1735648050000|2024-12-31 12:27:30|11205.4|11193.4|11218.1|11206.1|11218.6|11206.6|11205.4|11193.4|5
1735648070000|2024-12-31 12:27:50|11219.6|11207.6|11220.9|11208.9|11220.9|11208.9|11217.6|11205.6|0
1735648080000|2024-12-31 12:28:00|11221.1|11209.1|11220.9|11208.9|11221.1|11209.1|11220.9|11208.9|1
1735648090000|2024-12-31 12:28:10|11219.9|11207.9|11218.1|11206.1|11219.9|11207.9|11218.1|11206.1|1
1735648130000|2024-12-31 12:28:50|11222.4|11210.4|11225.1|11213.1|11226.4|11214.4|11221.9|11209.9|1
1735648140000|2024-12-31 12:29:00|11223.9|11211.9|11224.6|11212.6|11224.9|11212.9|11223.9|11211.9|1
1735648150000|2024-12-31 12:29:10|11224.1|11212.1|11224.4|11212.4|11224.4|11212.4|11224.1|11212.1|0
1735648160000|2024-12-31 12:29:20|11224.1|11212.1|11223.4|11211.4|11224.1|11212.1|11223.4|11211.4|0
1735648180000|2024-12-31 12:29:40|11223.9|11211.9|11234.4|11222.4|11234.4|11222.4|11223.9|11211.9|1
1735648200000|2024-12-31 12:30:00|11233.6|11221.6|11232.4|11220.4|11233.6|11221.6|11232.4|11220.4|0
1735648210000|2024-12-31 12:30:10|11231.6|11219.6|11230.9|11218.9|11231.6|11219.6|11230.6|11218.6|0
1735648230000|2024-12-31 12:30:30|11230.6|11218.6|11229.9|11217.9|11230.6|11218.6|11229.9|11217.9|0
1735648260000|2024-12-31 12:31:00|11223.9|11211.9|11223.4|11211.4|11223.9|11211.9|11223.4|11211.4|1
1735648280000|2024-12-31 12:31:20|11226.9|11214.9|11226.6|11214.6|11226.9|11214.9|11226.4|11214.4|2
1735648290000|2024-12-31 12:31:30|11226.4|11214.4|11223.1|11211.1|11226.6|11214.6|11223.1|11211.1|0
1735648300000|2024-12-31 12:31:40|11223.3|11211.3|11223.3|11211.3|11223.3|11211.3|11223.3|11211.3|0
1735648320000|2024-12-31 12:32:00|11222.3|11210.3|11222.3|11210.3|11222.3|11210.3|11222.3|11210.3|0
1735648340000|2024-12-31 12:32:20|11221.6|11209.6|11220.8|11208.8|11221.6|11209.6|11220.8|11208.8|0
1735648350000|2024-12-31 12:32:30|11220.3|11208.3|11210.3|11198.3|11220.3|11208.3|11210.3|11198.3|2
1735648360000|2024-12-31 12:32:40|11207.8|11195.8|11207.8|11195.8|11207.8|11195.8|11207.8|11195.8|0
1735648370000|2024-12-31 12:32:50|11211.3|11199.3|11220.8|11208.8|11220.8|11208.8|11211.3|11199.3|3
1735648380000|2024-12-31 12:33:00|11221.6|11209.6|11222.3|11210.3|11224.8|11212.8|11221.6|11209.6|1
1735648390000|2024-12-31 12:33:10|11222.1|11210.1|11221.6|11209.6|11222.6|11210.6|11221.3|11209.3|0
1735648410000|2024-12-31 12:33:30|11221.1|11209.1|11212.8|11200.8|11221.1|11209.1|11212.8|11200.8|2
1735648420000|2024-12-31 12:33:40|11211.6|11199.6|11210.8|11198.8|11211.6|11199.6|11210.8|11198.8|1
1735648500000|2024-12-31 12:35:00|11209.3|11197.3|11207.8|11195.8|11209.3|11197.3|11207.8|11195.8|5
1735648610000|2024-12-31 12:36:50|11208.1|11196.1|11207.8|11195.8|11208.1|11196.1|11207.8|11195.8|0
1735648620000|2024-12-31 12:37:00|||||||||1
1735648650000|2024-12-31 12:37:30|11212.6|11200.6|11212.3|11200.3|11213.3|11201.3|11212.3|11200.3|1
1735648660000|2024-12-31 12:37:40|11211.8|11199.8|11211.6|11199.6|11211.8|11199.8|11211.6|11199.6|0
1735648690000|2024-12-31 12:38:10|11210.3|11198.3|11210.6|11198.6|11210.6|11198.6|11210.3|11198.3|0
1735648710000|2024-12-31 12:38:30|11209.6|11197.6|11209.3|11197.3|11209.6|11197.6|11209.3|11197.3|0
1735648780000|2024-12-31 12:39:40|11211.8|11199.8|11221.1|11209.1|11221.1|11209.1|11211.8|11199.8|2
1735648790000|2024-12-31 12:39:50|11221.8|11209.8|11217.8|11205.8|11221.8|11209.8|11217.8|11205.8|0
1735648820000|2024-12-31 12:40:20|11213.6|11207.6|11213.6|11207.6|11213.6|11207.6|11213.6|11207.6|0
1735648830000|2024-12-31 12:40:30|11214.6|11208.6|11212.1|11200.1|11214.6|11208.6|11212.1|11200.1|2
1735648840000|2024-12-31 12:40:40|11211.6|11199.6|11211.6|11199.6|11211.6|11199.6|11211.6|11199.6|0
1735648860000|2024-12-31 12:41:00|11210.8|11198.8|11208.3|11196.3|11210.8|11198.8|11208.1|11196.1|2
1735648870000|2024-12-31 12:41:10|11210.1|11198.1|11218.5|11206.5|11218.5|11206.5|11209.3|11197.3|1
1735648880000|2024-12-31 12:41:20|11218.8|11206.8|11217|11205|11218.8|11206.8|11217|11205|0
1735648890000|2024-12-31 12:41:30|11218|11206|11218|11206|11218|11206|11218|11206|0
1735648900000|2024-12-31 12:41:40|11218.5|11206.5|11217.5|11205.5|11218.8|11206.8|11217.5|11205.5|0
1735648910000|2024-12-31 12:41:50|11217.8|11205.8|11217.8|11205.8|11217.8|11205.8|11217.8|11205.8|0
1735648930000|2024-12-31 12:42:10|11218|11206|11215.5|11203.5|11218|11206|11215|11203|0
1735648950000|2024-12-31 12:42:30|11215.8|11203.8|11215.8|11203.8|11215.8|11203.8|11215.8|11203.8|0
1735648960000|2024-12-31 12:42:40|11217.8|11205.8|11217.8|11205.8|11217.8|11205.8|11217.5|11205.5|0
1735648970000|2024-12-31 12:42:50|11219.3|11207.3|11219.3|11207.3|11219.5|11207.5|11217.3|11205.3|1
1735649020000|2024-12-31 12:43:40|11218.5|11206.5|11216|11204|11218.5|11206.5|11216|11204|0
1735649060000|2024-12-31 12:44:20|11215.5|11203.5|11215.5|11203.5|11215.5|11203.5|11215.5|11203.5|1
1735649110000|2024-12-31 12:45:10|11215.8|11203.8|11215.8|11203.8|11216.3|11204.3|11215.8|11203.8|0
1735649130000|2024-12-31 12:45:30|11216|11204|11215.8|11203.8|11216.3|11204.3|11215.8|11203.8|0
1735649140000|2024-12-31 12:45:40|11216.3|11204.3|11216.3|11204.3|11216.3|11204.3|11216.3|11204.3|0
1735649150000|2024-12-31 12:45:50|11217.8|11205.8|11216.8|11204.8|11217.8|11205.8|11216.8|11204.8|0
1735649160000|2024-12-31 12:46:00|11216.3|11204.3|11215.3|11203.3|11216.3|11204.3|11215.3|11203.3|2
1735649170000|2024-12-31 12:46:10|11215|11203|11214.5|11202.5|11215|11203|11214.5|11202.5|1
1735649190000|2024-12-31 12:46:30|11214.3|11202.3|11214.3|11202.3|11214.5|11202.5|11214.3|11202.3|0
1735649200000|2024-12-31 12:46:40|11214.5|11202.5|11214.3|11202.3|11214.5|11202.5|11214.3|11202.3|0
1735649210000|2024-12-31 12:46:50|11213.8|11201.8|11213.5|11201.5|11214|11202|11213.5|11201.5|1
1735649220000|2024-12-31 12:47:00|11213.8|11201.8|11213.8|11201.8|11213.8|11201.8|11213.8|11201.8|2
1735649250000|2024-12-31 12:47:30|11213.3|11201.3|11210.8|11202.8|11213.3|11202.8|11210.8|11201.3|1
1735649260000|2024-12-31 12:47:40|||||||||1
1735649280000|2024-12-31 12:48:00|11209.3|11203.3|11208.8|11202.8|11209.3|11203.3|11208.8|11202.8|6
1735649290000|2024-12-31 12:48:10|11223.3|11211.3|11220.8|11208.8|11223.3|11211.3|11220.8|11208.8|2
1735649300000|2024-12-31 12:48:20|11220.5|11208.5|11220.3|11208.3|11220.5|11208.5|11220.3|11208.3|1
1735649310000|2024-12-31 12:48:30|11220.5|11208.5|11220.8|11208.8|11220.8|11208.8|11220.5|11208.5|0
1735649330000|2024-12-31 12:48:50|11217|11205|11217|11205|11217|11205|11217|11205|1
1735649340000|2024-12-31 12:49:00|11215.8|11203.8|11215.8|11203.8|11215.8|11203.8|11215.8|11203.8|0
1735649360000|2024-12-31 12:49:20|11216|11204|11215.8|11203.8|11216|11204|11215.8|11203.8|0
1735649400000|2024-12-31 12:50:00|11215|11203|11215|11203|11215|11203|11215|11203|0
1735649410000|2024-12-31 12:50:10|11215.3|11203.3|11215.3|11203.3|11215.3|11203.3|11215.3|11203.3|0
1735649430000|2024-12-31 12:50:30|11214.8|11202.8|11214.3|11202.3|11214.8|11202.8|11214.3|11202.3|0
1735649440000|2024-12-31 12:50:40|11217.2|11205.2|11214.8|11202.8|11217.2|11205.2|11214.8|11202.8|1
1735649450000|2024-12-31 12:50:50|11213.3|11201.3|11212.2|11200.2|11213.5|11201.5|11212|11200|1
1735649490000|2024-12-31 12:51:30|11211.5|11199.5|11211|11199|11211.5|11199.5|11211|11199|0
1735649500000|2024-12-31 12:51:40|11211.2|11199.2|11208.2|11200.2|11211.2|11200.5|11208.2|11198.5|1
1735649510000|2024-12-31 12:51:50|11213.5|11201.5|11214.7|11202.7|11214.7|11202.7|11213.5|11201.5|1
1735649520000|2024-12-31 12:52:00|11213.5|11201.5|11211.2|11199.2|11215.5|11203.5|11211.2|11199.2|6
1735649530000|2024-12-31 12:52:10|11205.5|11199.5|11205.2|11199.2|11205.7|11199.7|11205.2|11199.2|3
1735649540000|2024-12-31 12:52:20|11205|11199|11206.2|11200.2|11206.2|11200.2|11205|11199|7
1735649550000|2024-12-31 12:52:30|11207|11201|11207.7|11201.7|11208.2|11202.2|11207|11201|2
1735649560000|2024-12-31 12:52:40|11219.2|11207.2|11218.7|11206.7|11219.2|11207.2|11216.2|11204.2|3
1735649570000|2024-12-31 12:52:50|11219|11207|11218.7|11206.7|11219|11207|11218.7|11206.7|0
1735649580000|2024-12-31 12:53:00|11218.2|11206.2|11216.7|11204.7|11218.2|11206.2|11215.2|11203.2|0
1735649590000|2024-12-31 12:53:10|11217|11205|11217.2|11205.2|11217.2|11205.2|11217|11205|0
1735649610000|2024-12-31 12:53:30|11218.7|11206.7|11219.2|11207.2|11219.2|11207.2|11218.7|11206.7|0
1735649620000|2024-12-31 12:53:40|11216.5|11204.5|11218.7|11206.7|11219|11207|11215.7|11203.7|6
1735649630000|2024-12-31 12:53:50|11216|11204|11215.5|11203.5|11216.2|11204.2|11215.5|11203.5|0
1735649640000|2024-12-31 12:54:00|11215.2|11203.2|11212.2|11200.2|11215.2|11203.2|11212.2|11200.2|0
1735649660000|2024-12-31 12:54:20|11210.5|11202.5|11212.2|11200.2|11212.2|11202.5|11210.5|11200.2|0
1735649670000|2024-12-31 12:54:30|11215|11203|11215|11203|11215|11203|11215|11203|1
1735649680000|2024-12-31 12:54:40|11220.5|11208.5|11220.5|11208.5|11220.5|11208.5|11220.5|11208.5|1
1735649690000|2024-12-31 12:54:50|11220.7|11208.7|11220.5|11208.5|11220.7|11208.7|11220.5|11208.5|0
1735649700000|2024-12-31 12:55:00|11219|11207|11218.2|11206.2|11219|11207|11218.2|11206.2|0
1735649710000|2024-12-31 12:55:10|11217.2|11205.2|11217.5|11205.5|11217.5|11205.5|11217.2|11205.2|0
1735649720000|2024-12-31 12:55:20|11217.7|11205.7|11217.7|11205.7|11218.2|11206.2|11217.7|11205.7|0
1735649730000|2024-12-31 12:55:30|11218.2|11206.2|11218|11206|11218.2|11206.2|11218|11206|0
1735649740000|2024-12-31 12:55:40|11218.7|11206.7|11218.5|11206.5|11219|11207|11218.5|11206.5|1
1735649750000|2024-12-31 12:55:50|11217|11205|11214.5|11202.5|11217|11205|11214.5|11202.5|2
1735649760000|2024-12-31 12:56:00|11213.7|11201.7|11212|11200|11213.7|11201.7|11212|11200|0
1735649770000|2024-12-31 12:56:10|11212.2|11200.2|11212.5|11200.5|11212.5|11200.5|11212.2|11200.2|0
1735649780000|2024-12-31 12:56:20|11213.2|11201.2|11211.7|11199.7|11213.2|11201.2|11211.7|11199.7|4
1735649790000|2024-12-31 12:56:30|11211|11199|11211|11199|11211|11199|11211|11199|3
1735649800000|2024-12-31 12:56:40|11211.2|11199.2|11211.7|11199.7|11211.7|11201.5|11209.5|11199|2
1735649820000|2024-12-31 12:57:00|11211.2|11199.2|11206|11200|11211.2|11200|11206|11199.2|2
1735649830000|2024-12-31 12:57:10|11209.7|11203.7|11217.7|11205.7|11217.7|11205.7|11209.7|11203.7|1
1735649850000|2024-12-31 12:57:30|11216|11204|11216|11204|11216|11204|11216|11204|0
1735649860000|2024-12-31 12:57:40|11217|11205|11215.7|11203.7|11217|11205|11215.7|11203.7|1
1735649880000|2024-12-31 12:58:00|11215.5|11203.5|11215.7|11203.7|11215.7|11203.7|11215.5|11203.5|0
1735649890000|2024-12-31 12:58:10|11215.2|11203.2|11215.2|11203.2|11215.2|11203.2|11215.2|11203.2|0
1735649910000|2024-12-31 12:58:30|11215|11203|11215.2|11203.2|11215.2|11203.2|11215|11203|0
1735649920000|2024-12-31 12:58:40|11215|11203|11214.2|11202.2|11215|11203|11214.2|11202.2|1
1735649940000|2024-12-31 12:59:00|11213.2|11201.2|11213.7|11201.7|11213.7|11201.7|11213.2|11201.2|1
1735649950000|2024-12-31 12:59:10|11214.5|11202.5|11214|11202|11214.5|11202.5|11213.7|11201.7|0
1735649960000|2024-12-31 12:59:20|11213.5|11201.5|11213.7|11201.7|11213.7|11201.7|11213.5|11201.5|0
1735649970000|2024-12-31 12:59:30|11214|11202|11214|11202|11214.2|11202.2|11214|11202|1
1735649980000|2024-12-31 12:59:40|11215.5|11203.5|11215.2|11203.2|11215.5|11203.5|11215.2|11203.2|1
1735649990000|2024-12-31 12:59:50|11215.7|11203.7|11215.5|11203.5|11215.7|11203.7|11215.5|11203.5|0
1735650000000|2024-12-31 13:00:00|11213|11201|11212.7|11200.7|11213.2|11202|11205.5|11194.5|37
1735650010000|2024-12-31 13:00:10|11213|11201|11205.7|11193.7|11221.2|11209.2|11204.2|11192.2|7
1735650020000|2024-12-31 13:00:20|11206.2|11194.2|11204.2|11192.2|11206.2|11194.2|11204.2|11192.2|1
1735650040000|2024-12-31 13:00:40|11204.5|11192.5|11204.2|11192.2|11204.5|11192.5|11204|11192|2
1735650050000|2024-12-31 13:00:50|11204.5|11192.5|11203.7|11191.7|11207.2|11195.2|11203.7|11191.7|2
1735650060000|2024-12-31 13:01:00|11203.5|11191.5|11198.2|11190.2|11203.5|11193.2|11196.2|11189.2|16
1735650070000|2024-12-31 13:01:10|11201.7|11189.7|11198.7|11190.7|11201.7|11190.7|11198.7|11189.7|5
1735650080000|2024-12-31 13:01:20|11202.2|11190.2|11176|11164|11203.7|11193.2|11175.7|11163.7|12
1735650090000|2024-12-31 13:01:30|11175.7|11163.7|11169.7|11163.7|11175.7|11168.2|11168.7|11161.7|5
1735650100000|2024-12-31 13:01:40|11167.7|11161.7|11168.2|11162.2|11168.2|11162.2|11167.7|11161.7|3
1735650110000|2024-12-31 13:01:50|11169|11161|11167.2|11161.2|11169|11161.2|11167.2|11161|11
1735650120000|2024-12-31 13:02:00|11169.2|11159.2|11186.5|11174.5|11188.7|11176.7|11169.2|11159.2|13
1735650130000|2024-12-31 13:02:10|11186|11174|11181.2|11169.2|11186.2|11174.2|11181|11169|0
1735650140000|2024-12-31 13:02:20|11181.5|11169.5|11187|11175|11188.7|11176.7|11177.2|11167.7|4
1735650150000|2024-12-31 13:02:30|11187.5|11175.5|11186.5|11174.5|11187.5|11175.5|11186.5|11174.5|1
1735650160000|2024-12-31 13:02:40|11187|11175|11187.7|11175.7|11188.7|11176.7|11187|11175|1
1735650170000|2024-12-31 13:02:50|11187.5|11175.5|11184.2|11172.2|11187.5|11175.5|11184.2|11172.2|1
1735650180000|2024-12-31 13:03:00|11184|11172|11181.2|11169.2|11184.2|11172.2|11181.2|11169.2|0
1735650200000|2024-12-31 13:03:20|11181|11169|11176.2|11164.2|11181|11169.7|11170.7|11162.7|3
1735650210000|2024-12-31 13:03:30|11176.7|11164.7|11176.7|11164.7|11176.7|11164.7|11176.7|11164.7|0
1735650220000|2024-12-31 13:03:40|11177|11165|11176.9|11164.9|11177|11165|11176.9|11164.9|1
1735650230000|2024-12-31 13:03:50|11176.7|11164.7|11176.7|11164.7|11176.9|11164.9|11176.7|11164.7|0
1735650240000|2024-12-31 13:04:00|11176.4|11164.4|11176.7|11164.7|11176.7|11164.7|11176.4|11164.4|0
1735650250000|2024-12-31 13:04:10|11175.7|11163.7|11171|11159|11176.2|11164.2|11171|11159|5
1735650260000|2024-12-31 13:04:20|11164.7|11158.7|11173|11161|11173|11161|11163.2|11154.7|7
1735650270000|2024-12-31 13:04:30|11173.2|11161.2|11173.2|11161.2|11173.2|11161.2|11173.2|11161.2|0
1735650280000|2024-12-31 13:04:40|11174.2|11162.2|11174.7|11162.7|11175|11163|11173.5|11161.5|3
1735650290000|2024-12-31 13:04:50|11172.7|11160.7|11174.4|11162.4|11174.4|11162.4|11168.2|11160.7|2
1735650300000|2024-12-31 13:05:00|11174.2|11162.2|11177.2|11165.2|11179.9|11167.9|11174.2|11162.2|4
1735650310000|2024-12-31 13:05:10|11175.7|11167.7|11176.2|11164.2|11176.2|11167.7|11175.4|11164.2|4
1735650320000|2024-12-31 13:05:20|11174.9|11162.9|11171.2|11159.2|11174.9|11162.9|11170.9|11158.9|4
1735650330000|2024-12-31 13:05:30|11170.7|11158.7|11169.2|11157.2|11170.7|11158.7|11169.2|11157.2|1
1735650340000|2024-12-31 13:05:40|11167.4|11155.4|11168.2|11156.2|11169.7|11157.7|11167.4|11155.4|6
1735650360000|2024-12-31 13:06:00|11166.2|11154.2|11160.2|11152.2|11166.2|11154.2|11159.7|11147.7|19
1735650370000|2024-12-31 13:06:10|11159.5|11151.5|11157.2|11151.2|11160.5|11151.5|11157.2|11147.7|12
1735650380000|2024-12-31 13:06:20|11159.4|11147.4|11160.7|11148.7|11161.4|11150.2|11157.7|11147.4|6
1735650390000|2024-12-31 13:06:30|11160.2|11148.2|11157.9|11149.9|11160.4|11149.9|11155.7|11147.9|4
1735650400000|2024-12-31 13:06:40|11167.2|11155.2|11166.9|11154.9|11170.7|11158.7|11166.2|11154.2|11
1735650410000|2024-12-31 13:06:50|11165.7|11153.7|11163.2|11151.2|11165.7|11153.7|11163.2|11151.2|0
1735650420000|2024-12-31 13:07:00|11163.4|11151.4|11163.4|11151.4|11163.4|11151.4|11163.4|11151.4|0
1735650430000|2024-12-31 13:07:10|11162.9|11150.9|11163.9|11151.9|11163.9|11152.2|11159.9|11150.9|1
1735650450000|2024-12-31 13:07:30|11164.9|11152.9|11164.7|11152.7|11164.9|11152.9|11164.4|11152.4|0
1735650460000|2024-12-31 13:07:40|11164.2|11152.2|11163.7|11151.7|11164.2|11152.2|11163.7|11151.7|1
1735650470000|2024-12-31 13:07:50|11163.9|11151.9|11163.4|11151.4|11163.9|11151.9|11163.4|11151.4|2
1735650480000|2024-12-31 13:08:00|11162.2|11150.2|11160.7|11148.7|11162.2|11150.2|11160.7|11148.7|1
1735650490000|2024-12-31 13:08:10|11160.2|11148.2|11159.7|11147.7|11160.4|11149.4|11157.4|11147.7|7
1735650510000|2024-12-31 13:08:30|11160.2|11148.2|11159.9|11147.9|11160.2|11148.2|11159.9|11147.9|0
1735650520000|2024-12-31 13:08:40|11166.7|11154.7|11166.7|11158.7|11168.2|11158.7|11166.7|11154.7|2
1735650530000|2024-12-31 13:08:50|11167.2|11159.2|11172.2|11160.2|11172.4|11162.2|11167.2|11159.2|3
1735650540000|2024-12-31 13:09:00|11171.2|11159.2|11180.4|11172.4|11182.4|11173.9|11171.2|11159.2|10
1735650550000|2024-12-31 13:09:10|11182.9|11170.9|11191.2|11179.2|11192.7|11180.7|11177.7|11170.7|5
1735650560000|2024-12-31 13:09:20|11190.9|11178.9|11191.7|11179.7|11191.7|11179.7|11190.9|11178.9|0
1735650570000|2024-12-31 13:09:30|11191.9|11179.9|11190.7|11178.7|11191.9|11179.9|11189.4|11177.4|0
1735650580000|2024-12-31 13:09:40|11190.4|11178.4|11220.4|11208.4|11221.9|11214.1|11190.4|11178.4|21
1735650590000|2024-12-31 13:09:50|11219.6|11207.6|11233.6|11221.6|11238.6|11226.6|11215.6|11205.9|5
1735650600000|2024-12-31 13:10:00|11236.6|11224.6|11231.6|11219.6|11236.6|11224.6|11231.6|11219.6|10
1735650610000|2024-12-31 13:10:10|11232.4|11220.4|11241.1|11229.1|11244.9|11232.9|11230.6|11218.6|8
1735650620000|2024-12-31 13:10:20|11240.4|11228.4|11235.1|11223.1|11241.4|11229.4|11235.1|11223.1|1
1735650630000|2024-12-31 13:10:30|11236.4|11224.4|11236.4|11224.4|11236.4|11224.4|11236.4|11224.4|0
1735650640000|2024-12-31 13:10:40|11238.4|11226.4|11239.1|11227.1|11242.4|11230.4|11238.4|11226.4|2
1735650660000|2024-12-31 13:11:00|11248.6|11236.6|11253.1|11241.1|11258.4|11246.4|11248.6|11236.6|4
1735650670000|2024-12-31 13:11:10|11252.9|11240.9|11239.1|11227.1|11252.9|11240.9|11238.4|11226.4|16
1735650680000|2024-12-31 13:11:20|11238.9|11226.9|11242.6|11230.6|11242.9|11230.9|11238.9|11226.9|8
1735650690000|2024-12-31 13:11:30|11243.6|11231.6|11253.6|11241.6|11253.6|11241.6|11243.6|11231.6|4
1735650700000|2024-12-31 13:11:40|11253.1|11241.1|11256.1|11244.1|11256.1|11244.1|11253.1|11241.1|2
1735650710000|2024-12-31 13:11:50|11255.1|11243.1|11257.6|11245.6|11258.6|11246.6|11255.1|11243.1|2
1735650720000|2024-12-31 13:12:00|11257.4|11245.4|11242.9|11230.9|11258.9|11248.9|11242.9|11230.9|3
1735650730000|2024-12-31 13:12:10|11240.6|11228.6|11243.1|11231.1|11243.6|11231.6|11239.6|11227.6|6
1735650740000|2024-12-31 13:12:20|11242.9|11230.9|11243.9|11231.9|11243.9|11231.9|11242.9|11230.9|0
1735650750000|2024-12-31 13:12:30|11243.1|11231.1|11242.6|11230.6|11243.1|11231.1|11242.4|11230.4|5
1735650760000|2024-12-31 13:12:40|11242.9|11230.9|11244.4|11232.4|11246.6|11234.6|11242.9|11230.9|2
1735650780000|2024-12-31 13:13:00|11245.9|11233.9|11244.1|11232.1|11245.9|11233.9|11244.1|11232.1|0
1735650790000|2024-12-31 13:13:10|11243.9|11231.9|11243.4|11231.4|11243.9|11231.9|11243.4|11231.4|0
1735650800000|2024-12-31 13:13:20|11244.1|11232.1|11244.1|11232.1|11244.1|11232.1|11244.1|11232.1|3
1735650810000|2024-12-31 13:13:30|11244.4|11232.4|11243.9|11231.9|11244.4|11232.4|11243.9|11231.9|1
1735650820000|2024-12-31 13:13:40|11244.1|11232.1|11244.1|11232.1|11244.1|11232.1|11244.1|11232.1|0
1735650830000|2024-12-31 13:13:50|11243.9|11231.9|11224.9|11212.9|11243.9|11231.9|11223.6|11211.6|12
1735650840000|2024-12-31 13:14:00|11225.4|11213.4|11225.6|11213.6|11225.6|11213.6|11225.1|11213.1|3
1735650850000|2024-12-31 13:14:10|11227.1|11215.1|11217.1|11205.1|11227.1|11215.1|11217.1|11205.1|3
1735650860000|2024-12-31 13:14:20|11216.1|11204.1|11206.6|11194.6|11216.1|11204.1|11206.6|11194.6|6
1735650870000|2024-12-31 13:14:30|11206.1|11194.1|11206.1|11194.1|11206.6|11194.6|11205.9|11193.9|1
1735650880000|2024-12-31 13:14:40|11205.4|11193.4|11205.6|11193.6|11205.6|11193.6|11205.4|11193.4|1
1735650900000|2024-12-31 13:15:00|11205.9|11193.9|11207.4|11195.4|11207.4|11195.4|11205.9|11193.9|1
1735650920000|2024-12-31 13:15:20|11210.9|11198.9|11216.1|11204.1|11216.1|11204.1|11210.9|11198.9|3
1735650930000|2024-12-31 13:15:30|11211.1|11199.1|11211.6|11199.6|11211.6|11199.6|11211.1|11199.1|2
1735650940000|2024-12-31 13:15:40|11211.4|11199.4|11211.6|11199.6|11211.6|11199.6|11211.4|11199.4|0
1735650950000|2024-12-31 13:15:50|11210.4|11198.4|11206.6|11194.6|11210.6|11198.6|11206.6|11194.6|0
1735650960000|2024-12-31 13:16:00|11206.4|11194.4|11205.1|11193.1|11206.4|11194.4|11205.1|11193.1|1
1735650970000|2024-12-31 13:16:10|11205.4|11193.4|11198.9|11186.9|11205.4|11193.4|11198.4|11186.4|2
1735650990000|2024-12-31 13:16:30|11198.4|11186.4|11194.6|11182.6|11200.4|11188.4|11193.1|11181.1|11
1735651000000|2024-12-31 13:16:40|11195.6|11183.6|11194.4|11182.4|11195.6|11183.6|11194.1|11182.1|0
1735651010000|2024-12-31 13:16:50|11194.6|11182.6|11194.6|11182.6|11194.9|11182.9|11194.6|11182.6|1
1735651020000|2024-12-31 13:17:00|11193.1|11181.1|11193.6|11181.6|11193.6|11181.6|11192.9|11180.9|2
1735651030000|2024-12-31 13:17:10|11191.1|11183.1|11191.1|11183.1|11191.1|11183.1|11191.1|11183.1|0
1735651050000|2024-12-31 13:17:30|11190.9|11182.9|11196.9|11184.9|11196.9|11184.9|11190.9|11182.9|2
1735651060000|2024-12-31 13:17:40|11194.9|11186.9|11209.1|11197.1|11214.3|11203.8|11194.1|11186.9|6
1735651080000|2024-12-31 13:18:00|11208.8|11196.8|11209.1|11197.1|11209.1|11197.1|11205.6|11193.6|2
1735651090000|2024-12-31 13:18:10|11208.3|11196.3|11208.6|11196.6|11210.3|11198.3|11208.3|11196.3|3
1735651110000|2024-12-31 13:18:30|11208.8|11196.8|11206.3|11194.3|11208.8|11196.8|11203.1|11191.1|2
1735651120000|2024-12-31 13:18:40|11207.1|11195.1|11207.1|11195.1|11207.1|11195.1|11207.1|11195.1|0
1735651140000|2024-12-31 13:19:00|11203.8|11191.8|11196.1|11184.1|11203.8|11191.8|11196.1|11184.1|0
1735651150000|2024-12-31 13:19:10|11192.4|11180.4|11191.9|11179.9|11192.4|11180.4|11191.9|11179.9|1
1735651160000|2024-12-31 13:19:20|11190.4|11178.4|11184.6|11172.6|11190.4|11178.4|11184.4|11172.4|1
1735651170000|2024-12-31 13:19:30|11184.4|11172.4|11187.4|11175.4|11187.4|11175.4|11184.1|11172.1|0
1735651180000|2024-12-31 13:19:40|11186.9|11174.9|11186.6|11174.6|11186.9|11174.9|11186.6|11174.6|0
1735651190000|2024-12-31 13:19:50|11184.9|11176.9|11186.6|11174.6|11186.6|11176.9|11184.9|11174.6|0
1735651200000|2024-12-31 13:20:00|11184.9|11176.9|11182.9|11170.9|11184.9|11176.9|11182.9|11170.9|8
1735651220000|2024-12-31 13:20:20|11183.1|11171.1|11183.4|11171.4|11183.4|11171.4|11183.1|11171.1|0
1735651230000|2024-12-31 13:20:30|11183.9|11171.9|11182.1|11170.1|11183.9|11171.9|11182.1|11170.1|1
1735651240000|2024-12-31 13:20:40|11184.1|11172.1|11172.4|11160.4|11184.1|11172.1|11170.9|11160.4|26
1735651250000|2024-12-31 13:20:50|11172.6|11160.6|11173.1|11161.1|11173.1|11161.1|11172.6|11160.6|0
1735651260000|2024-12-31 13:21:00|11174.1|11166.1|11176.6|11164.6|11176.6|11166.1|11174.1|11162.4|1
1735651270000|2024-12-31 13:21:10|11174.4|11162.4|11180.9|11172.9|11181.6|11172.9|11172.9|11162.4|5
1735651280000|2024-12-31 13:21:20|11179.4|11171.4|11173.6|11161.6|11179.4|11171.4|11173.6|11161.6|1
1735651290000|2024-12-31 13:21:30|11174.1|11162.1|11174.6|11162.6|11174.6|11162.6|11174.1|11162.1|0
1735651300000|2024-12-31 13:21:40|11174.1|11162.1|11179.1|11167.1|11179.1|11167.1|11173.6|11161.6|14
1735651310000|2024-12-31 13:21:50|11178.9|11166.9|11176.9|11164.9|11178.9|11166.9|11176.9|11164.9|4
1735651320000|2024-12-31 13:22:00|11178.1|11166.1|11172.6|11160.6|11178.1|11166.1|11172.6|11160.6|2
1735651330000|2024-12-31 13:22:10|11171.9|11159.9|11166.9|11154.9|11171.9|11159.9|11166.6|11154.6|4
1735651340000|2024-12-31 13:22:20|11165.4|11153.4|11165.4|11153.4|11166.4|11154.4|11165.4|11153.4|2
1735651350000|2024-12-31 13:22:30|11165.1|11153.1|11167.9|11155.9|11169.9|11157.9|11165.1|11153.1|3
1735651360000|2024-12-31 13:22:40|11170.9|11158.9|11171.9|11159.9|11172.1|11160.1|11170.4|11158.4|1
1735651370000|2024-12-31 13:22:50|11170.9|11158.9|11170.4|11158.4|11170.9|11158.9|11170.4|11158.4|1
1735651380000|2024-12-31 13:23:00|11170.6|11158.6|11170.4|11158.4|11170.6|11158.6|11170.4|11158.4|0
1735651400000|2024-12-31 13:23:20|11170.6|11158.6|11170.6|11158.6|11170.6|11158.6|11170.6|11158.6|1
1735651410000|2024-12-31 13:23:30|11168.9|11156.9|11169.6|11157.6|11171.9|11159.9|11167.6|11155.6|2
1735651420000|2024-12-31 13:23:40|11170.1|11158.1|11172.6|11160.6|11172.9|11160.9|11170.1|11158.1|4
1735651430000|2024-12-31 13:23:50|11172.9|11160.9|11172.4|11160.4|11173.1|11161.1|11172.4|11160.4|0
1735651440000|2024-12-31 13:24:00|11172.1|11160.1|11196.9|11184.9|11196.9|11184.9|11168.6|11159.4|1
1735651450000|2024-12-31 13:24:10|11198.6|11186.6|11211.1|11199.1|11211.1|11199.1|11198.6|11186.6|1
1735651460000|2024-12-31 13:24:20|11210.8|11198.8|11211.6|11199.6|11211.6|11199.6|11210.8|11198.8|0
1735651470000|2024-12-31 13:24:30|11211.3|11199.3|11210.6|11198.6|11211.3|11199.3|11210.3|11198.3|0
1735651480000|2024-12-31 13:24:40|11211.1|11199.1|11231.8|11219.8|11231.8|11219.8|11211.1|11199.1|1
1735651490000|2024-12-31 13:24:50|11230.6|11218.6|11230.6|11218.6|11230.6|11218.6|11230.6|11218.6|0
1735651500000|2024-12-31 13:25:00|11230.1|11218.1|11240.1|11228.1|11240.8|11228.8|11230.1|11218.1|2
1735651510000|2024-12-31 13:25:10|11239.1|11227.1|11252.3|11240.3|11252.3|11240.3|11239.1|11227.1|1
1735651520000|2024-12-31 13:25:20|11265.6|11253.6|11275.8|11263.8|11276.1|11264.1|11265.6|11253.6|3
1735651530000|2024-12-31 13:25:30|11275.3|11263.3|11273.1|11261.1|11275.3|11263.3|11273.1|11261.1|1
1735651540000|2024-12-31 13:25:40|11274.3|11262.3|11272.3|11260.3|11274.3|11262.3|11269.1|11257.1|0
1735651550000|2024-12-31 13:25:50|11272.6|11260.6|11272.1|11260.1|11272.8|11260.8|11272.1|11260.1|0
1735651560000|2024-12-31 13:26:00|11271.8|11259.8|11266.1|11254.1|11272.6|11260.6|11266.1|11254.1|4
1735651580000|2024-12-31 13:26:20|11265.8|11253.8|11264.1|11252.1|11265.8|11253.8|11264.1|11252.1|0
1735651590000|2024-12-31 13:26:30|11263.8|11251.8|11262.6|11250.6|11263.8|11251.8|11262.6|11250.6|0
1735651600000|2024-12-31 13:26:40|11262.3|11250.3|11253.3|11241.3|11262.3|11250.3|11252.6|11240.6|1
1735651610000|2024-12-31 13:26:50|11253.8|11241.8|11255.6|11243.6|11255.8|11243.8|11253.8|11241.8|1
1735651620000|2024-12-31 13:27:00|11254.8|11242.8|11253.1|11241.1|11256.1|11244.1|11252.3|11240.3|4
1735651660000|2024-12-31 13:27:40|11253.3|11241.3|11253.8|11241.8|11253.8|11241.8|11253.3|11241.3|0
1735651670000|2024-12-31 13:27:50|11253.6|11241.6|11252.3|11240.3|11253.6|11241.6|11252.1|11240.1|1
1735651680000|2024-12-31 13:28:00|11251.6|11239.6|11225.8|11213.8|11251.6|11239.6|11225.3|11213.3|5
1735651690000|2024-12-31 13:28:10|11225.1|11213.1|11226.8|11214.8|11227.1|11215.1|11225.1|11213.1|0
1735651700000|2024-12-31 13:28:20|11224.6|11212.6|11224.6|11212.6|11224.6|11212.6|11224.6|11212.6|1
1735651710000|2024-12-31 13:28:30|||||||||2
1735651720000|2024-12-31 13:28:40|11228.1|11216.1|11226.1|11214.1|11228.1|11216.1|11225.8|11213.8|4
1735651730000|2024-12-31 13:28:50|11224.6|11212.6|11223.3|11211.3|11224.8|11212.8|11223.3|11211.3|1
1735651740000|2024-12-31 13:29:00|11223.8|11211.8|11223.6|11211.6|11223.8|11211.8|11223.3|11211.3|1
1735651750000|2024-12-31 13:29:10|11223.8|11211.8|11223.8|11211.8|11223.8|11211.8|11223.8|11211.8|0
1735651760000|2024-12-31 13:29:20|11217.6|11205.6|11217.3|11205.3|11217.8|11205.8|11217.3|11205.3|1
1735651770000|2024-12-31 13:29:30|11216.8|11204.8|11206.8|11194.8|11216.8|11204.8|11206.8|11194.8|3
1735651790000|2024-12-31 13:29:50|11207.1|11195.1|11206.1|11194.1|11207.1|11195.1|11206.1|11194.1|0
1735651800000|2024-12-31 13:30:00|11205.6|11193.6|11197.8|11185.8|11205.6|11193.6|11197.8|11185.8|4
1735651810000|2024-12-31 13:30:10|11198.1|11186.1|11196.3|11184.3|11198.1|11186.1|11196.1|11184.1|0
1735651820000|2024-12-31 13:30:20|11196.1|11184.1|11195.1|11183.1|11196.1|11184.1|11195.1|11183.1|0
1735651830000|2024-12-31 13:30:30|11194.6|11182.6|11193.3|11181.3|11194.6|11182.6|11193.1|11181.1|0
1735651840000|2024-12-31 13:30:40|11192.8|11180.8|11192.3|11180.3|11193.3|11181.3|11192.1|11180.1|0
1735651850000|2024-12-31 13:30:50|11189.8|11177.8|11189.6|11177.6|11190.1|11178.1|11189.1|11177.1|3
1735651860000|2024-12-31 13:31:00|11188.3|11176.3|11189.1|11177.1|11189.6|11177.6|11180.6|11168.6|4
1735651870000|2024-12-31 13:31:10|11188.1|11176.1|11193.6|11181.6|11193.8|11181.8|11187.3|11175.3|0
1735651880000|2024-12-31 13:31:20|11191.8|11179.8|11192.8|11180.8|11193.1|11181.1|11191.8|11179.8|1
1735651890000|2024-12-31 13:31:30|11193.1|11181.1|11195.1|11183.1|11195.1|11183.1|11193.1|11181.1|1
1735651900000|2024-12-31 13:31:40|11193.8|11181.8|11194.6|11182.6|11194.6|11182.6|11193.3|11181.3|3
1735651910000|2024-12-31 13:31:50|11194.3|11182.3|11195.3|11183.3|11195.8|11183.8|11194.1|11182.1|3
1735651920000|2024-12-31 13:32:00|11195.1|11183.1|11188.8|11176.8|11197.3|11185.3|11188.3|11176.3|3
1735651930000|2024-12-31 13:32:10|11189.1|11177.1|11188.1|11176.1|11189.3|11177.3|11188.1|11176.1|0
1735651940000|2024-12-31 13:32:20|11187.3|11175.3|11186.8|11174.8|11187.3|11175.3|11186.8|11174.8|0
1735651950000|2024-12-31 13:32:30|11186.6|11174.6|11186.8|11174.8|11186.8|11174.8|11186.6|11174.6|0
1735651960000|2024-12-31 13:32:40|11186.6|11174.6|11186.6|11174.6|11186.6|11174.6|11186.6|11174.6|0
1735651980000|2024-12-31 13:33:00|11186.8|11174.8|11186.8|11174.8|11186.8|11174.8|11186.8|11174.8|0
1735652000000|2024-12-31 13:33:20|11187|11175|11187|11175|11187.3|11175.3|11186.8|11174.8|0
1735652010000|2024-12-31 13:33:30|11183.6|11171.6|11178.3|11166.3|11183.6|11171.6|11178.3|11166.3|7
1735652020000|2024-12-31 13:33:40|11178.6|11166.6|11178.8|11166.8|11179.6|11167.6|11178.6|11166.6|0
1735652030000|2024-12-31 13:33:50|11179.3|11167.3|11183.8|11171.8|11183.8|11171.8|11179.3|11167.3|0
1735652040000|2024-12-31 13:34:00|11182.5|11174.5|11175.8|11163.8|11182.5|11174.5|11175.8|11163.8|4
1735652050000|2024-12-31 13:34:10|11175.3|11163.3|11175.6|11163.6|11175.6|11163.6|11175.3|11163.3|0
1735652060000|2024-12-31 13:34:20|11174.1|11162.1|11174.1|11162.1|11174.1|11162.1|11173.8|11161.8|1
1735652070000|2024-12-31 13:34:30|11174.6|11162.6|11174.3|11162.3|11174.6|11162.6|11174.1|11162.1|0
1735652080000|2024-12-31 13:34:40|11174.6|11162.6|11175.3|11163.3|11175.6|11163.6|11174.6|11162.6|1
1735652090000|2024-12-31 13:34:50|11176.6|11164.6|11176.6|11164.6|11176.6|11164.6|11176.6|11164.6|0
1735652100000|2024-12-31 13:35:00|11176.8|11164.8|11200.5|11188.5|11201|11189|11176.8|11164.8|2
1735652110000|2024-12-31 13:35:10|11200.8|11188.8|11202.3|11190.3|11203|11191|11198|11186|1
1735652120000|2024-12-31 13:35:20|11202|11190|11197|11185|11202|11190|11197|11185|2
1735652130000|2024-12-31 13:35:30|11197.3|11185.3|11197|11185|11197.3|11185.3|11197|11185|0
1735652140000|2024-12-31 13:35:40|11195|11183|11195|11183|11195|11183|11195|11183|0
1735652150000|2024-12-31 13:35:50|11192.3|11180.3|11195|11183|11195|11183|11192.3|11180.3|0
1735652160000|2024-12-31 13:36:00|11195.3|11183.3|11176|11164|11195.3|11183.3|11176|11164|4
1735652170000|2024-12-31 13:36:10|11176.5|11164.5|11177.3|11165.3|11177.3|11165.3|11176.5|11164.5|0
1735652190000|2024-12-31 13:36:30|11177|11165|11178|11166|11178|11166|11177|11165|1
1735652200000|2024-12-31 13:36:40|11180.5|11168.5|11180.5|11168.5|11180.5|11168.5|11180.5|11168.5|0
1735652210000|2024-12-31 13:36:50|11180.8|11168.8|11180.8|11168.8|11180.8|11168.8|11180.8|11168.8|0
1735652240000|2024-12-31 13:37:20|11181.3|11169.3|11181|11169|11181.3|11169.3|11179.3|11167.3|0
1735652250000|2024-12-31 13:37:30|11180.8|11168.8|11180.3|11168.3|11180.8|11168.8|11180|11168|0
1735652260000|2024-12-31 13:37:40|11180.5|11168.5|11178.3|11166.3|11181.3|11169.3|11178.3|11166.3|1
1735652270000|2024-12-31 13:37:50|11177.8|11165.8|11173|11161|11178|11166|11173|11161|1
1735652280000|2024-12-31 13:38:00|11180.5|11168.5|11181|11169|11181|11169|11180.5|11168.5|9
1735652290000|2024-12-31 13:38:10|11181.8|11169.8|11184.5|11172.5|11184.5|11172.5|11179.5|11167.5|0
1735652300000|2024-12-31 13:38:20|11184.3|11172.3|11184.3|11172.3|11184.5|11172.5|11183|11171|1
1735652320000|2024-12-31 13:38:40|11184|11172|11185.3|11173.3|11185.3|11173.3|11184|11172|0
1735652330000|2024-12-31 13:38:50|11182.5|11170.5|11180.8|11168.8|11182.5|11170.5|11180.8|11168.8|0
1735652340000|2024-12-31 13:39:00|11180.5|11168.5|11181.5|11169.5|11181.8|11169.8|11180.5|11168.5|2
1735652350000|2024-12-31 13:39:10|11181.8|11169.8|11181.8|11169.8|11181.8|11169.8|11181.8|11169.8|0
1735652370000|2024-12-31 13:39:30|11181.5|11169.5|11184.5|11172.5|11185|11173|11181.5|11169.5|1
1735652380000|2024-12-31 13:39:40|11183.5|11171.5|11183.8|11171.8|11183.8|11171.8|11183.5|11171.5|0
1735652390000|2024-12-31 13:39:50|11183.3|11171.3|11182.5|11170.5|11183.3|11171.3|11182.5|11170.5|3
1735652400000|2024-12-31 13:40:00|11183.3|11171.3|11181.5|11169.5|11186.5|11174.5|11181|11169|1
1735652410000|2024-12-31 13:40:10|11181.3|11169.3|11180.8|11168.8|11181.5|11169.5|11179.8|11167.8|0
1735652420000|2024-12-31 13:40:20|11180.3|11168.3|11181|11169|11181.3|11169.3|11180.3|11168.3|0
1735652430000|2024-12-31 13:40:30|11181.3|11169.3|11171.5|11159.5|11181.5|11169.5|11171.5|11159.5|3
1735652440000|2024-12-31 13:40:40|11172.8|11160.8|11179.5|11167.5|11179.8|11167.8|11172.8|11160.8|4
1735652450000|2024-12-31 13:40:50|11179|11167|11178.5|11166.5|11179|11167|11178.5|11166.5|1
1735652460000|2024-12-31 13:41:00|11178|11166|11174|11162|11178|11166|11174|11162|0
1735652470000|2024-12-31 13:41:10|11173.5|11161.5|11173|11161|11173.5|11161.5|11173|11161|0
1735652480000|2024-12-31 13:41:20|11172.5|11160.5|11172|11160|11172.5|11160.5|11171.5|11159.5|1
1735652510000|2024-12-31 13:41:50|11171.8|11159.8|11171.8|11159.8|11171.8|11159.8|11171|11159|1
1735652520000|2024-12-31 13:42:00|11171.5|11159.5|11175|11163|11179.5|11167.5|11171|11159|3
1735652550000|2024-12-31 13:42:30|11174.5|11162.5|11174.5|11162.5|11174.5|11162.5|11174.5|11162.5|0
1735652560000|2024-12-31 13:42:40|11172.5|11160.5|11171.8|11159.8|11172.5|11160.5|11171.8|11159.8|1
1735652570000|2024-12-31 13:42:50|11173.8|11161.8|11171.3|11159.3|11174|11165.3|11171.3|11159.3|1
1735652580000|2024-12-31 13:43:00|11171.5|11159.5|11171.5|11159.5|11171.5|11159.5|11171.5|11159.5|0
1735652600000|2024-12-31 13:43:20|11171.8|11159.8|11171.5|11159.5|11171.8|11159.8|11171.3|11159.3|0
1735652610000|2024-12-31 13:43:30|11181.5|11169.5|11184.8|11172.8|11184.8|11172.8|11181.5|11169.5|1
1735652620000|2024-12-31 13:43:40|11184|11172|11183.5|11171.5|11184|11172|11183.5|11171.5|0
1735652630000|2024-12-31 13:43:50|11183.3|11171.3|11183.3|11171.3|11183.3|11171.3|11183.3|11171.3|0
1735652640000|2024-12-31 13:44:00|11181|11169|11178.8|11166.8|11181|11169|11178.8|11166.8|0
1735652660000|2024-12-31 13:44:20|11175.5|11163.5|11175.5|11163.5|11175.5|11163.5|11175.5|11163.5|1
1735652670000|2024-12-31 13:44:30|11175.3|11163.3|11175.5|11163.5|11175.5|11163.5|11175.3|11163.3|0
1735652680000|2024-12-31 13:44:40|11175.3|11163.3|11175.3|11163.3|11175.5|11163.5|11175.3|11163.3|1
1735652700000|2024-12-31 13:45:00|11174.3|11162.3|11174.3|11162.3|11174.3|11162.3|11174.3|11162.3|0
1735652710000|2024-12-31 13:45:10|11174|11162|11171|11159|11175|11163|11171|11159|2
1735652720000|2024-12-31 13:45:20|11169.8|11157.8|11166.5|11154.5|11169.8|11157.8|11162|11152.5|7
1735652730000|2024-12-31 13:45:30|11166.3|11154.3|11170.3|11158.3|11171.3|11159.3|11164.8|11154|4
1735652740000|2024-12-31 13:45:40|11168.8|11156.8|11168.3|11156.3|11169.5|11157.5|11168.3|11156.3|14
1735652750000|2024-12-31 13:45:50|11168.8|11156.8|11169.3|11157.3|11169.3|11157.3|11168.8|11156.8|0
1735652760000|2024-12-31 13:46:00|11169|11157|11170.8|11158.8|11171.5|11159.5|11169|11157|0
1735652770000|2024-12-31 13:46:10|11171.3|11159.3|11184.3|11172.3|11187.5|11175.5|11171.3|11159.3|1
1735652780000|2024-12-31 13:46:20|11183.5|11171.5|11183|11171|11183.5|11171.5|11183|11171|0
1735652810000|2024-12-31 13:46:50|11182.3|11170.3|11181|11169|11182.3|11170.3|11181|11169|0
1735652820000|2024-12-31 13:47:00|11178.3|11166.3|11177.5|11165.5|11178.3|11166.3|11177|11165|0
1735652830000|2024-12-31 13:47:10|11177.3|11165.3|11178.8|11166.8|11179|11167|11176.3|11164.3|8
1735652840000|2024-12-31 13:47:20|11178.7|11166.7|11178.5|11166.5|11178.7|11166.7|11178.5|11166.5|0
1735652910000|2024-12-31 13:48:30|11178.2|11166.2|11178|11166|11178.2|11166.2|11177.5|11165.5|0
1735652920000|2024-12-31 13:48:40|11177.5|11165.5|11177.5|11165.5|11178|11166|11177.2|11165.2|0
1735652930000|2024-12-31 13:48:50|11176.2|11164.2|11175|11163|11176.2|11164.2|11175|11163|0
1735652940000|2024-12-31 13:49:00|11176.7|11164.7|11173|11161|11176.7|11164.7|11173|11161|1
1735652950000|2024-12-31 13:49:10|11172.5|11160.5|11172.5|11160.5|11172.5|11160.5|11172.5|11160.5|0
1735653000000|2024-12-31 13:50:00|11172.2|11160.2|11172.2|11160.2|11173.2|11161.2|11172.2|11160.2|1
1735653010000|2024-12-31 13:50:10|11172|11160|11171.5|11159.5|11172.2|11160.2|11171.5|11159.5|0
1735653020000|2024-12-31 13:50:20|11171|11159|11171.5|11159.5|11171.5|11159.5|11171|11159|0
1735653030000|2024-12-31 13:50:30|11170|11158|11170.2|11158.2|11170.2|11158.2|11169.5|11157.5|1
1735653050000|2024-12-31 13:50:50|11169.7|11157.7|11171|11159|11171|11159|11169.7|11157.7|3
1735653060000|2024-12-31 13:51:00|11171.2|11159.2|11167.7|11155.7|11171.5|11159.5|11167.7|11155.7|1
1735653070000|2024-12-31 13:51:10|11167.2|11155.2|11168.5|11156.5|11168.7|11156.7|11167.2|11155.2|1
1735653090000|2024-12-31 13:51:30|11168|11156|11168|11156|11168|11156|11168|11156|0
1735653100000|2024-12-31 13:51:40|11167.7|11155.7|11164.5|11152.5|11167.7|11155.7|11164.5|11152.5|1
1735653110000|2024-12-31 13:51:50|11163.5|11155.5|11163|11155|11165.2|11155.5|11163|11153.2|2
1735653120000|2024-12-31 13:52:00|11162.5|11154.5|11162|11154|11164|11154.5|11162|11152|7
1735653130000|2024-12-31 13:52:10|11166.2|11154.2|11167.2|11155.2|11168|11156|11166.2|11154.2|22
1735653140000|2024-12-31 13:52:20|11167|11155|11164.5|11152.5|11167.2|11155.2|11164.2|11152.2|4
1735653150000|2024-12-31 13:52:30|11161.5|11153.5|11161.5|11153.5|11161.5|11153.5|11161.5|11153.5|5
1735653160000|2024-12-31 13:52:40|11161|11153|11166|11154|11166.2|11154.2|11159|11153|10
1735653170000|2024-12-31 13:52:50|11166.2|11154.2|11200.5|11188.5|11201.2|11189.2|11164.7|11154.2|5
1735653180000|2024-12-31 13:53:00|11200|11188|11202.7|11190.7|11202.7|11190.7|11200|11188|0
1735653190000|2024-12-31 13:53:10|11193.7|11181.7|11183.7|11177.7|11193.7|11181.7|11183.7|11177.7|20
1735653200000|2024-12-31 13:53:20|11183.5|11177.5|11180|11174|11184.5|11177.5|11180|11174|17
1735653210000|2024-12-31 13:53:30|11155.5|11143.5|11153.2|11141.2|11155.5|11143.5|11150.2|11138.2|7
1735653220000|2024-12-31 13:53:40|11152.7|11140.7|11172.2|11160.2|11172.7|11160.7|11152.7|11140.7|5
1735653230000|2024-12-31 13:53:50|11172|11160|11170|11158|11176|11164|11169.2|11157.2|38
1735653240000|2024-12-31 13:54:00|11170.5|11158.5|11177.7|11165.7|11178.7|11166.7|11170.5|11158.5|2
1735653250000|2024-12-31 13:54:10|11175.5|11167.5|11177|11165|11177|11168|11175.5|11164.5|11
1735653260000|2024-12-31 13:54:20|11176|11164|11177.5|11165.5|11177.5|11165.5|11176|11164|0
1735653270000|2024-12-31 13:54:30|11177.2|11165.2|11177.2|11165.2|11177.2|11165.2|11177.2|11165.2|0
1735653280000|2024-12-31 13:54:40|11176|11164|11170|11158|11176|11164|11170|11158|1
1735653290000|2024-12-31 13:54:50|11170.2|11158.2|11170|11158|11170.2|11158.2|11170|11158|0
1735653300000|2024-12-31 13:55:00|11167.5|11155.5|11162.2|11150.2|11167.5|11155.5|11162.2|11150.2|7
1735653310000|2024-12-31 13:55:10|11162|11150|11162.5|11150.5|11164.5|11152.5|11162|11150|1
1735653320000|2024-12-31 13:55:20|11161.7|11149.7|11160.7|11148.7|11161.7|11149.7|11160.7|11148.7|0
1735653330000|2024-12-31 13:55:30|11161|11149|11131|11119|11161.7|11149.7|11130.2|11118.2|6
1735653340000|2024-12-31 13:55:40|11133.2|11121.2|11131.5|11119.5|11135|11123|11131.5|11119.5|9
1735653350000|2024-12-31 13:55:50|11131.7|11119.7|11141.5|11129.5|11141.5|11129.5|11131.7|11119.7|5
1735653360000|2024-12-31 13:56:00|11141.2|11129.2|11138|11126|11141.5|11129.5|11135.5|11123.5|1
1735653370000|2024-12-31 13:56:10|11136.2|11124.2|11132.7|11120.7|11136.2|11124.2|11132.7|11120.7|2
1735653380000|2024-12-31 13:56:20|11132.5|11120.5|11130|11118|11132.5|11120.5|11130|11118|0
1735653390000|2024-12-31 13:56:30|11130.5|11118.5|11129.7|11117.7|11130.5|11118.5|11129.7|11117.7|1
1735653400000|2024-12-31 13:56:40|11130|11118|11127.7|11115.7|11131.7|11119.7|11127.7|11115.7|0
1735653410000|2024-12-31 13:56:50|11126.7|11114.7|11126.5|11114.5|11127.5|11115.5|11126.5|11114.5|37
1735653420000|2024-12-31 13:57:00|11123.5|11111.5|11119.7|11107.7|11123.5|11112.5|11119|11107|2
1735653430000|2024-12-31 13:57:10|11119.2|11107.2|11119.2|11107.2|11119.2|11107.2|11119.2|11107.2|0
1735653440000|2024-12-31 13:57:20|11118.5|11106.5|11118.7|11106.7|11118.7|11106.7|11118.5|11106.5|0
1735653450000|2024-12-31 13:57:30|11118.5|11106.5|11118|11106|11118.7|11106.7|11117.7|11105.7|1
1735653460000|2024-12-31 13:57:40|11117.7|11105.7|11113.5|11101.5|11118|11106|11113.2|11101.2|9
1735653470000|2024-12-31 13:57:50|11114|11102|11113.7|11101.7|11114|11102|11113.7|11101.7|1
1735653480000|2024-12-31 13:58:00|11114|11102|11113.5|11101.5|11114|11104.2|11112.2|11101.5|1
1735653490000|2024-12-31 13:58:10|11109|11103|11120.5|11108.5|11120.7|11108.7|11105.5|11098.5|29
1735653500000|2024-12-31 13:58:20|11119.7|11107.7|11120.7|11108.7|11120.7|11108.7|11119.5|11107.5|1
1735653510000|2024-12-31 13:58:30|11120.2|11108.2|11120|11108|11120.2|11108.2|11120|11108|1
1735653520000|2024-12-31 13:58:40|11119.2|11107.2|11121.7|11109.7|11121.7|11109.7|11119.2|11107.2|2
1735653530000|2024-12-31 13:58:50|11121.2|11109.2|11123|11111|11123|11111|11121.2|11109.2|0
1735653540000|2024-12-31 13:59:00|11123.2|11111.2|11126|11114|11132.4|11120.4|11123.2|11111.2|1
1735653550000|2024-12-31 13:59:10|11126.2|11114.2|11132.5|11120.5|11139.7|11127.7|11126.2|11114.2|3
1735653560000|2024-12-31 13:59:20|11132.2|11120.2|11132.9|11120.9|11132.9|11120.9|11132.2|11120.2|2
1735653570000|2024-12-31 13:59:30|11134|11122|11134|11122|11134|11122|11134|11122|0
1735653580000|2024-12-31 13:59:40|11133.7|11121.7|11133.4|11121.4|11133.7|11121.7|11133.4|11121.4|0
1735653590000|2024-12-31 13:59:50|11132.9|11120.9|11132.9|11120.9|11132.9|11120.9|11132.9|11120.9|0
1735653600000|2024-12-31 14:00:00|11133.2|11121.2|11135.7|11123.7|11135.9|11123.9|11132.9|11120.9|0
1735653620000|2024-12-31 14:00:20|11135.4|11123.4|11121.9|11109.9|11135.4|11123.4|11119.7|11107.7|8
1735653630000|2024-12-31 14:00:30|11121.2|11109.2|11121.2|11109.2|11121.2|11109.2|11121.2|11109.2|0
1735653650000|2024-12-31 14:00:50|11119.4|11107.4|11119.4|11107.4|11119.4|11107.4|11119.2|11107.2|1
1735653660000|2024-12-31 14:01:00|11119.7|11107.7|11114.9|11102.9|11119.7|11107.7|11114.9|11102.9|2
1735653670000|2024-12-31 14:01:10|11115.2|11103.2|11115.4|11103.4|11115.4|11103.4|11115.2|11103.2|0
1735653680000|2024-12-31 14:01:20|11115.9|11103.9|11116.2|11104.2|11116.9|11104.9|11115.9|11103.9|0
1735653690000|2024-12-31 14:01:30|11115.2|11103.2|11115.4|11103.4|11115.9|11103.9|11115.2|11103.2|0
1735653700000|2024-12-31 14:01:40|11114.2|11102.2|11114.2|11102.2|11114.2|11102.2|11114.2|11102.2|2
1735653710000|2024-12-31 14:01:50|11113.7|11101.7|11114.4|11102.4|11114.4|11102.4|11113.7|11101.7|1
1735653720000|2024-12-31 14:02:00|11108.9|11102.9|11113.4|11101.4|11113.4|11102.9|11108.9|11101.2|3
1735653730000|2024-12-31 14:02:10|11111.2|11099.2|11122.7|11110.7|11125.9|11113.9|11110.9|11098.9|3
1735653740000|2024-12-31 14:02:20|11122.2|11110.2|11138.2|11126.2|11138.9|11126.9|11118.4|11107.4|1
1735653750000|2024-12-31 14:02:30|11135.9|11123.9|11144.7|11132.7|11144.9|11132.9|11133.2|11121.2|3
1735653760000|2024-12-31 14:02:40|11144.2|11132.2|11143.4|11131.4|11144.2|11132.2|11142.7|11130.7|3
1735653780000|2024-12-31 14:03:00|11139.4|11133.4|11138.7|11126.7|11140.2|11133.4|11138.4|11126.4|5
1735653790000|2024-12-31 14:03:10|11133.9|11121.9|11136.7|11124.7|11136.7|11124.7|11133.9|11121.9|2
1735653810000|2024-12-31 14:03:30|11136.4|11124.4|11136.4|11124.4|11136.9|11124.9|11136.4|11124.4|0
1735653820000|2024-12-31 14:03:40|11135.2|11123.2|11133.7|11121.7|11135.2|11123.2|11133.7|11121.7|0
1735653840000|2024-12-31 14:04:00|11133.2|11121.2|11133.9|11121.9|11133.9|11121.9|11132.9|11120.9|1
1735653850000|2024-12-31 14:04:10|11132.9|11120.9|11133.4|11121.4|11133.4|11121.4|11132.9|11120.9|1
1735653860000|2024-12-31 14:04:20|11135.4|11123.4|11136.2|11124.2|11136.2|11124.2|11135.4|11123.4|0
1735653870000|2024-12-31 14:04:30|11127.2|11115.2|11126.9|11114.9|11127.2|11115.2|11126.9|11114.9|1
1735653880000|2024-12-31 14:04:40|11119.7|11107.7|11119.4|11107.4|11119.7|11107.7|11119.4|11107.4|1
1735653890000|2024-12-31 14:04:50|11118.9|11106.9|11118.9|11106.9|11118.9|11106.9|11118.9|11106.9|0
1735653900000|2024-12-31 14:05:00|11118.4|11106.4|11117.9|11105.9|11118.4|11106.4|11117.9|11105.9|0
1735653910000|2024-12-31 14:05:10|11115.4|11107.4|11115.4|11107.4|11115.4|11107.4|11115.4|11107.4|0
1735653920000|2024-12-31 14:05:20|11113.9|11105.9|11114.4|11102.4|11114.9|11105.9|11113.9|11102.4|8
1735653930000|2024-12-31 14:05:30|11114.9|11102.9|11115.2|11103.2|11115.2|11103.2|11114.9|11102.9|0
1735653950000|2024-12-31 14:05:50|11113.4|11101.4|11117.2|11105.2|11117.2|11105.2|11110.7|11101.2|1
1735653960000|2024-12-31 14:06:00|11117.4|11105.4|11116.4|11108.4|11117.4|11108.4|11112.9|11100.9|4
1735653970000|2024-12-31 14:06:10|11115.7|11109.7|11135.4|11123.4|11136.4|11124.4|11115.7|11109.7|4
1735653980000|2024-12-31 14:06:20|11135.9|11123.9|11148.4|11136.4|11148.4|11136.4|11135.4|11123.4|1
1735653990000|2024-12-31 14:06:30|11147.9|11135.9|11145.9|11133.9|11148.4|11136.4|11145.9|11133.9|0
1735654000000|2024-12-31 14:06:40|11143.4|11135.4|11148.4|11136.4|11151.7|11139.7|11143.4|11134.9|2
1735654010000|2024-12-31 14:06:50|11147.9|11135.9|11147.9|11135.9|11147.9|11135.9|11147.9|11135.9|0
1735654020000|2024-12-31 14:07:00|11148.7|11136.7|11145.7|11133.7|11148.7|11136.7|11145.4|11133.4|0
1735654030000|2024-12-31 14:07:10|11146.4|11134.4|11146.4|11134.4|11146.4|11134.4|11146.2|11134.2|0
1735654050000|2024-12-31 14:07:30|11145.4|11133.4|11145.4|11133.4|11145.4|11133.4|11144.9|11132.9|0
1735654060000|2024-12-31 14:07:40|11144.7|11132.7|11157.7|11145.7|11157.9|11145.9|11143.9|11131.9|1
1735654070000|2024-12-31 14:07:50|11157.9|11145.9|11151.7|11139.7|11157.9|11145.9|11149.7|11137.7|1
1735654080000|2024-12-31 14:08:00|11150.7|11142.7|11157.4|11145.4|11157.9|11145.9|11150.7|11141.2|0
1735654090000|2024-12-31 14:08:10|11156.7|11144.7|11155.7|11143.7|11156.7|11144.7|11155.7|11143.7|0
1735654100000|2024-12-31 14:08:20|11157.9|11145.9|11160.7|11148.7|11160.7|11148.7|11157.9|11145.9|0
1735654110000|2024-12-31 14:08:30|11160.9|11148.9|11138.7|11126.7|11161.4|11149.4|11138.7|11126.7|1
1735654120000|2024-12-31 14:08:40|11139.9|11127.9|11139.9|11127.9|11139.9|11127.9|11139.9|11127.9|0
1735654140000|2024-12-31 14:09:00|11139.7|11127.7|11132.7|11120.7|11139.7|11127.7|11132.2|11120.2|0
1735654150000|2024-12-31 14:09:10|11132.9|11120.9|11133.7|11121.7|11133.7|11121.7|11132.7|11120.7|0
1735654180000|2024-12-31 14:09:40|11133.6|11121.6|11133.6|11121.6|11133.6|11121.6|11133.6|11121.6|0
1735654190000|2024-12-31 14:09:50|11133.4|11121.4|11133.2|11121.2|11133.4|11121.4|11132.7|11120.7|0
1735654200000|2024-12-31 14:10:00|11133.1|11121.1|11134.4|11122.4|11134.4|11122.4|11132.9|11120.9|0
1735654210000|2024-12-31 14:10:10|11141.4|11129.4|11144.1|11132.1|11145.4|11133.4|11141.4|11129.4|1
1735654220000|2024-12-31 14:10:20|11141.9|11129.9|11144.6|11132.6|11144.9|11132.9|11141.9|11129.9|0
1735654230000|2024-12-31 14:10:30|11144.4|11132.4|11144.4|11132.4|11144.4|11132.4|11142.4|11130.4|0
1735654240000|2024-12-31 14:10:40|11144.1|11132.1|11144.4|11132.4|11144.4|11132.4|11143.9|11131.9|0
1735654250000|2024-12-31 14:10:50|11145.1|11133.1|11141.6|11129.6|11145.1|11133.1|11141.6|11129.6|1
1735654320000|2024-12-31 14:12:00|11137.1|11131.1|11132.9|11120.9|11137.1|11131.1|11132.6|11120.6|2
1735654330000|2024-12-31 14:12:10|11132.4|11120.4|11133.4|11121.4|11133.4|11121.4|11123.4|11115.4|5
1735654340000|2024-12-31 14:12:20|11137.6|11125.6|11141.1|11129.1|11145.4|11133.4|11137.6|11125.6|2
1735654350000|2024-12-31 14:12:30|11144.6|11132.6|11141.9|11129.9|11145.6|11133.6|11141.9|11129.9|0
1735654360000|2024-12-31 14:12:40|11140.4|11128.4|11149.6|11137.6|11149.9|11137.9|11139.6|11127.6|5
1735654370000|2024-12-31 14:12:50|11154.4|11142.4|11154.4|11142.4|11154.4|11142.4|11154.4|11142.4|0
1735654380000|2024-12-31 14:13:00|11149.9|11137.9|11150.9|11138.9|11151.4|11139.4|11149.9|11137.9|0
1735654390000|2024-12-31 14:13:10|11151.1|11139.1|11151.4|11139.4|11151.6|11139.6|11151.1|11139.1|1
1735654400000|2024-12-31 14:13:20|11151.1|11139.1|11151.4|11139.4|11151.4|11139.4|11150.4|11138.4|0
1735654410000|2024-12-31 14:13:30|11150.9|11138.9|11150.1|11138.1|11150.9|11138.9|11149.1|11137.1|0
1735654420000|2024-12-31 14:13:40|11152.9|11140.9|11143.4|11131.4|11152.9|11140.9|11143.4|11131.4|2
1735654430000|2024-12-31 14:13:50|11145.4|11133.4|11139.6|11127.6|11147.4|11135.4|11139.1|11127.1|3
1735654440000|2024-12-31 14:14:00|11139.4|11127.4|11126.1|11114.1|11139.4|11127.4|11125.9|11113.9|3
1735654450000|2024-12-31 14:14:10|11126.4|11114.4|11126.1|11114.1|11126.4|11114.4|11125.9|11113.9|1
1735654460000|2024-12-31 14:14:20|11125.9|11113.9|11126.1|11114.1|11126.1|11114.1|11125.9|11113.9|0
1735654470000|2024-12-31 14:14:30|11125.6|11113.6|11123.4|11111.4|11125.6|11113.6|11123.4|11111.4|1
1735654500000|2024-12-31 14:15:00|11122.4|11110.4|11121.6|11113.6|11125.9|11113.9|11121.6|11110.4|3
1735654510000|2024-12-31 14:15:10|11123.9|11111.9|11123.6|11111.6|11123.9|11113.6|11121.4|11111.6|1
1735654520000|2024-12-31 14:15:20|11121.4|11113.4|11121.4|11113.4|11121.4|11113.4|11121.4|11113.4|1
1735654530000|2024-12-31 14:15:30|11121.6|11113.6|11140.4|11128.4|11140.4|11128.4|11121.6|11113.6|13
1735654540000|2024-12-31 14:15:40|11139.6|11127.6|11153.4|11141.4|11155.9|11143.9|11139.6|11127.6|5
1735654550000|2024-12-31 14:15:50|11153.1|11141.1|11155.1|11143.1|11155.1|11143.1|11153.1|11141.1|1
1735654560000|2024-12-31 14:16:00|||||||||78
1735654580000|2024-12-31 14:16:20|11154.9|11142.9|11154.6|11142.6|11154.9|11142.9|11154.6|11142.6|2
1735654590000|2024-12-31 14:16:30|11155.1|11143.1|11156.6|11144.6|11156.6|11144.6|11155.1|11143.1|0
1735654600000|2024-12-31 14:16:40|11156.1|11144.1|11156.1|11144.1|11156.1|11144.1|11156.1|11144.1|0
1735654610000|2024-12-31 14:16:50|11155.6|11143.6|11154.6|11142.6|11155.6|11143.6|11154.6|11142.6|1
1735654620000|2024-12-31 14:17:00|11149.1|11141.1|11149.1|11141.1|11151.4|11141.1|11149.1|11139.4|0
1735654630000|2024-12-31 14:17:10|11148.9|11140.9|11158.9|11146.9|11161.6|11149.6|11148.9|11140.9|3
1735654640000|2024-12-31 14:17:20|11157.1|11145.1|11144.1|11132.1|11157.1|11145.1|11144.1|11132.1|2
1735654650000|2024-12-31 14:17:30|11144.9|11132.9|11142.1|11130.1|11144.9|11132.9|11142.1|11130.1|1
1735654660000|2024-12-31 14:17:40|11141.9|11129.9|11140.9|11128.9|11141.9|11129.9|11140.9|11128.9|1
1735654680000|2024-12-31 14:18:00|11141.1|11129.1|11141.4|11129.4|11141.4|11129.4|11141.1|11129.1|2
1735654720000|2024-12-31 14:18:40|11141.3|11129.3|11141.1|11129.1|11141.3|11129.3|11141.1|11129.1|1
1735654730000|2024-12-31 14:18:50|11140.9|11128.9|11140.9|11128.9|11141.1|11129.1|11140.6|11128.6|0
1735654740000|2024-12-31 14:19:00|11140.6|11128.6|11139.8|11127.8|11140.6|11128.6|11139.8|11127.8|0
1735654750000|2024-12-31 14:19:10|11139.6|11127.6|11139.6|11127.6|11139.6|11127.6|11139.6|11127.6|0
1735654760000|2024-12-31 14:19:20|11138.1|11126.1|11135.8|11123.8|11138.1|11126.1|11135.8|11123.8|1
1735654800000|2024-12-31 14:20:00|11136.3|11124.3|11139.8|11127.8|11140.1|11128.1|11136.3|11124.3|4
1735654830000|2024-12-31 14:20:30|11139.6|11127.6|11139.8|11127.8|11140.1|11128.1|11139.6|11127.6|0
1735654840000|2024-12-31 14:20:40|11140.1|11128.1|11139.6|11127.6|11140.1|11128.1|11139.6|11127.6|1
1735654860000|2024-12-31 14:21:00|11139.1|11127.1|11139.1|11127.1|11139.1|11127.1|11139.1|11127.1|0
1735654880000|2024-12-31 14:21:20|11137.3|11125.3|11137.3|11125.3|11137.3|11125.3|11137.3|11125.3|1
1735654890000|2024-12-31 14:21:30|11137.1|11125.1|11137.3|11125.3|11137.3|11125.3|11137.1|11125.1|0
1735654920000|2024-12-31 14:22:00|11137.8|11125.8|11134.1|11122.1|11138.6|11126.6|11134.1|11122.1|2
1735654930000|2024-12-31 14:22:10|11133.1|11121.1|11133.8|11121.8|11134.1|11122.1|11132.6|11120.6|2
1735654940000|2024-12-31 14:22:20|11133.1|11121.1|11132.8|11120.8|11133.1|11121.1|11132.6|11120.6|1
1735654950000|2024-12-31 14:22:30|11132.6|11120.6|11132.6|11120.6|11133.1|11121.1|11132.6|11120.6|0
1735654960000|2024-12-31 14:22:40|11133.1|11121.1|11133.1|11121.1|11133.3|11121.3|11132.6|11120.6|0
1735654970000|2024-12-31 14:22:50|11132.8|11120.8|11132.6|11120.6|11133.3|11121.3|11132.6|11120.6|0
1735654980000|2024-12-31 14:23:00|11132.3|11120.3|11128.8|11116.8|11132.6|11120.6|11127.8|11115.8|1
1735654990000|2024-12-31 14:23:10|11128.1|11116.1|11128.1|11116.1|11128.1|11116.1|11128.1|11116.1|0
1735655000000|2024-12-31 14:23:20|11127.8|11115.8|11128.1|11116.1|11128.1|11116.1|11127.6|11115.6|1
1735655010000|2024-12-31 14:23:30|11127.8|11115.8|11127.8|11115.8|11127.8|11117.1|11125.1|11115.3|2
1735655020000|2024-12-31 14:23:40|11127.6|11115.6|11127.8|11115.8|11127.8|11115.8|11127.6|11115.6|0
1735655030000|2024-12-31 14:23:50|11129.3|11117.3|11129.3|11117.3|11129.3|11117.3|11128.6|11116.6|1
1735655050000|2024-12-31 14:24:10|11129.1|11117.1|11128.3|11116.3|11129.3|11117.3|11128.3|11116.3|1
1735655070000|2024-12-31 14:24:30|11128.6|11116.6|11128.8|11116.8|11128.8|11116.8|11128.6|11116.6|2
1735655080000|2024-12-31 14:24:40|11129.1|11117.1|11128.8|11116.8|11129.1|11117.1|11128.1|11116.1|0
1735655090000|2024-12-31 14:24:50|11128.3|11116.3|11128.3|11116.3|11128.8|11116.8|11128.3|11116.3|2
1735655100000|2024-12-31 14:25:00|11128.8|11116.8|11129.6|11117.6|11133.1|11121.1|11128.1|11116.1|3
1735655110000|2024-12-31 14:25:10|11129.1|11117.1|11125.3|11113.3|11129.6|11117.6|11124.8|11112.8|16
1735655120000|2024-12-31 14:25:20|11120.1|11112.1|11124.1|11112.1|11124.1|11112.1|11120.1|11111.8|6
1735655130000|2024-12-31 14:25:30|11123.3|11111.3|11125.3|11113.3|11127.3|11117.8|11122.6|11110.6|3
1735655140000|2024-12-31 14:25:40|11125.1|11113.1|11125.1|11113.1|11125.1|11113.1|11125.1|11113.1|2
1735655150000|2024-12-31 14:25:50|11123.8|11111.8|11123.8|11111.8|11123.8|11111.8|11123.8|11111.8|0
1735655160000|2024-12-31 14:26:00|||||||||1
1735655180000|2024-12-31 14:26:20|11119.8|11113.8|11125.8|11113.8|11125.8|11114.1|11119.8|11112.3|2
1735655190000|2024-12-31 14:26:30|11126.3|11114.3|11127.1|11115.1|11127.1|11115.1|11126.3|11114.3|3
1735655200000|2024-12-31 14:26:40|11127.3|11115.3|11127.3|11115.3|11127.3|11115.3|11126.8|11114.8|1
1735655210000|2024-12-31 14:26:50|11129.8|11117.8|11131.6|11119.6|11132.3|11120.3|11129.8|11117.8|5
1735655220000|2024-12-31 14:27:00|11132.1|11120.1|11130.8|11118.8|11133.1|11123.8|11129.8|11118.8|0
1735655230000|2024-12-31 14:27:10|11130.6|11118.6|11130.6|11118.6|11130.6|11118.6|11130.6|11118.6|0
1735655250000|2024-12-31 14:27:30|11130.3|11118.3|11130.3|11118.3|11130.3|11118.3|11130.3|11118.3|0
1735655270000|2024-12-31 14:27:50|11128.6|11116.6|11128.6|11116.6|11129.8|11117.8|11128.3|11116.3|1
1735655280000|2024-12-31 14:28:00|11126.8|11114.8|11126.6|11114.6|11126.8|11114.8|11126.6|11114.6|0
1735655290000|2024-12-31 14:28:10|11126.3|11114.3|11126.6|11114.6|11126.8|11114.8|11126.3|11114.3|2
1735655300000|2024-12-31 14:28:20|11126.8|11114.8|11126.6|11114.6|11126.8|11114.8|11126.6|11114.6|0
1735655310000|2024-12-31 14:28:30|11126.8|11114.8|11126.6|11114.6|11126.8|11114.8|11126.6|11114.6|0
1735655320000|2024-12-31 14:28:40|11126.8|11114.8|11126.6|11114.6|11126.8|11114.8|11126.6|11114.6|1
1735655330000|2024-12-31 14:28:50|11126.8|11114.8|11126.3|11114.3|11126.8|11114.8|11126.3|11114.3|5
1735655340000|2024-12-31 14:29:00|11126.1|11114.1|11125.8|11113.8|11126.6|11114.6|11125.8|11113.8|0
1735655350000|2024-12-31 14:29:10|11126.1|11114.1|11126.3|11114.3|11126.3|11114.3|11126.1|11114.1|0
1735655360000|2024-12-31 14:29:20|11121.8|11115.8|11121.8|11115.8|11121.8|11115.8|11121.8|11115.8|1
1735655370000|2024-12-31 14:29:30|11121.6|11115.6|11123.1|11115.1|11123.1|11115.6|11121.6|11115.1|1
1735655380000|2024-12-31 14:29:40|11123.3|11115.3|11124.5|11116.5|11124.5|11116.5|11123.3|11115.3|14
1735655400000|2024-12-31 14:30:00|11127.8|11119.8|11140.8|11128.8|11157.8|11145.8|11127.8|11119.8|13
1735655410000|2024-12-31 14:30:10|11138.8|11126.8|11138.8|11126.8|11139|11127|11138.5|11126.5|0
1735655420000|2024-12-31 14:30:20|11138.5|11126.5|11137.3|11125.3|11138.5|11126.5|11137.3|11125.3|0
1735655440000|2024-12-31 14:30:40|11137.5|11125.5|11137.5|11125.5|11137.5|11125.5|11137.3|11125.3|0
1735655460000|2024-12-31 14:31:00|11137.3|11125.3|11134.5|11122.5|11137.3|11125.3|11134.5|11122.5|1
1735655470000|2024-12-31 14:31:10|11133.5|11121.5|11133.5|11121.5|11133.5|11121.5|11133.5|11121.5|0
1735655480000|2024-12-31 14:31:20|11133.3|11121.3|11133.8|11121.8|11133.8|11121.8|11133|11121|0
1735655490000|2024-12-31 14:31:30|11134|11122|11133.8|11121.8|11134|11122|11133.8|11121.8|0
1735655510000|2024-12-31 14:31:50|11133.3|11121.3|11131.8|11119.8|11133.3|11121.3|11131.8|11119.8|1
1735655520000|2024-12-31 14:32:00|11133.8|11121.8|11133.8|11121.8|11133.8|11121.8|11133.8|11121.8|5
1735655530000|2024-12-31 14:32:10|11136|11124|11135|11123|11136|11124|11135|11123|1
1735655540000|2024-12-31 14:32:20|11134.5|11122.5|11133.5|11121.5|11134.5|11122.5|11133.5|11121.5|1
1735655580000|2024-12-31 14:33:00|11132.8|11120.8|11132.8|11120.8|11132.8|11120.8|11132.8|11120.8|3
1735655590000|2024-12-31 14:33:10|11133.3|11121.3|11133.3|11121.3|11133.3|11121.3|11133.3|11121.3|0
1735655610000|2024-12-31 14:33:30|11130|11122|11127.3|11115.3|11130|11122|11127|11115|4
1735655620000|2024-12-31 14:33:40|11127|11115|11126.8|11114.8|11127.3|11115.3|11126.8|11114.8|0
1735655630000|2024-12-31 14:33:50|11126.5|11114.5|11126.8|11114.8|11126.8|11114.8|11126.5|11114.5|0
1735655640000|2024-12-31 14:34:00|11126|11114|11125.3|11113.3|11126|11114|11125.3|11113.3|0
1735655650000|2024-12-31 14:34:10|11126.3|11114.3|11126.3|11114.3|11126.3|11114.3|11126.3|11114.3|2
1735655670000|2024-12-31 14:34:30|11127.3|11115.3|11128.3|11116.3|11128.3|11116.3|11127.3|11115.3|7
1735655700000|2024-12-31 14:35:00|11129.5|11117.5|11127.5|11115.5|11129.5|11117.5|11127.5|11115.5|2
1735655710000|2024-12-31 14:35:10|11125|11113|11125.3|11113.3|11125.3|11113.3|11124.5|11112.5|4
1735655720000|2024-12-31 14:35:20|11125|11113|11125.3|11113.3|11125.3|11113.3|11125|11113|1
1735655740000|2024-12-31 14:35:40|11131.3|11119.3|11129.5|11117.5|11131.3|11119.3|11129.5|11117.5|1
1735655760000|2024-12-31 14:36:00|11129|11117|11126.8|11114.8|11129|11117|11125.3|11113.3|4
1735655770000|2024-12-31 14:36:10|11126.5|11114.5|11125|11113|11126.8|11114.8|11125|11113|1
1735655780000|2024-12-31 14:36:20|11125.5|11113.5|11125|11113|11125.5|11113.5|11125|11113|0
1735655790000|2024-12-31 14:36:30|11124.8|11112.8|11111|11099|11125|11113|11108.5|11096.5|9
1735655800000|2024-12-31 14:36:40|11110.3|11098.3|11117.8|11105.8|11122.3|11111|11104.3|11094.8|12
1735655810000|2024-12-31 14:36:50|11117.5|11105.5|11114.3|11102.3|11117.5|11105.5|11112.3|11100.3|7
1735655820000|2024-12-31 14:37:00|11114.5|11102.5|11114.5|11102.5|11114.5|11102.5|11114.5|11102.5|0
1735655830000|2024-12-31 14:37:10|11114.8|11102.8|11114|11102|11114.8|11102.8|11114|11102|1
1735655840000|2024-12-31 14:37:20|11114.3|11102.3|11123.8|11111.8|11126.5|11114.5|11114.3|11102.3|4
1735655850000|2024-12-31 14:37:30|11122.5|11110.5|11121|11109|11122.5|11110.5|11119.5|11107.5|3
1735655860000|2024-12-31 14:37:40|11121.5|11109.5|11120|11108|11122.3|11110.3|11120|11108|0
1735655870000|2024-12-31 14:37:50|11119.5|11107.5|11119.5|11107.5|11119.5|11107.5|11119.5|11107.5|0
1735655880000|2024-12-31 14:38:00|11118|11106|11118|11106|11118.5|11106.5|11118|11106|1
1735655890000|2024-12-31 14:38:10|11117.5|11105.5|11110.8|11098.8|11117.5|11105.5|11110.8|11098.8|1
1735655910000|2024-12-31 14:38:30|11111.3|11099.3|11111.5|11099.5|11111.5|11099.5|11111.3|11099.3|0
1735655920000|2024-12-31 14:38:40|11112|11100|11112|11100|11112|11100|11112|11100|1
1735655940000|2024-12-31 14:39:00|11112.8|11100.8|11115|11103|11115|11103|11112.8|11100.8|0
1735655950000|2024-12-31 14:39:10|11116|11104|11116|11104|11116.5|11104.5|11116|11104|0
1735655960000|2024-12-31 14:39:20|11116.5|11104.5|11116.5|11104.5|11116.5|11104.5|11116.5|11104.5|1
1735655970000|2024-12-31 14:39:30|11116.3|11104.3|11115.3|11103.3|11116.5|11104.5|11113.8|11101.8|7
1735655980000|2024-12-31 14:39:40|11115|11103|11112.8|11100.8|11115|11103|11112.8|11100.8|1
1735655990000|2024-12-31 14:39:50|11111.3|11099.3|11110.5|11098.5|11111.3|11099.3|11110.5|11098.5|1
1735656000000|2024-12-31 14:40:00|11109.8|11097.8|11114|11102|11115.8|11104|11106.3|11097.8|8
1735656010000|2024-12-31 14:40:10|11113.3|11101.3|11113|11101|11113.5|11101.5|11112.3|11100.3|1
1735656020000|2024-12-31 14:40:20|11110|11098|11110|11098|11110|11098|11110|11098|1
1735656030000|2024-12-31 14:40:30|11108.5|11100.5|11104.8|11098.8|11108.8|11101|11104.8|11098.8|4
1735656040000|2024-12-31 14:40:40|11105|11099|11115.3|11103.3|11115.5|11103.5|11104.3|11096|21
1735656050000|2024-12-31 14:40:50|11115.8|11103.8|11115.5|11103.5|11116|11104|11115.5|11103.5|1
1735656060000|2024-12-31 14:41:00|11115.8|11103.8|11112.8|11100.8|11116|11104|11112.8|11100.8|1
1735656070000|2024-12-31 14:41:10|11113.8|11101.8|11112.5|11100.5|11113.8|11101.8|11112.5|11100.5|1
1735656080000|2024-12-31 14:41:20|11112.3|11100.3|11112.3|11100.3|11112.3|11100.3|11112.3|11100.3|0
1735656090000|2024-12-31 14:41:30|11112|11100|11111.3|11099.3|11112|11100|11111.3|11099.3|0
1735656100000|2024-12-31 14:41:40|11111.8|11099.8|11110.5|11098.5|11112|11100|11110.5|11098.5|4
1735656110000|2024-12-31 14:41:50|11110.3|11098.3|11110.3|11098.3|11110.3|11098.3|11110.3|11098.3|0
1735656120000|2024-12-31 14:42:00|11110.5|11098.5|11110.5|11098.5|11110.5|11098.5|11110.5|11098.5|0
1735656130000|2024-12-31 14:42:10|11111|11099|11110.5|11098.5|11111|11099|11110.5|11098.5|0
1735656150000|2024-12-31 14:42:30|11110.8|11098.8|11110.5|11098.5|11110.8|11098.8|11110.3|11098.3|1
1735656160000|2024-12-31 14:42:40|11105.8|11099.8|11104.5|11098.5|11105.8|11099.8|11104.5|11098.5|4
1735656180000|2024-12-31 14:43:00|11104|11098|11109.8|11097.8|11111.5|11099.5|11103.3|11097|10
1735656190000|2024-12-31 14:43:10|11109.5|11097.5|11104|11098|11109.5|11098.3|11104|11097|9
1735656200000|2024-12-31 14:43:20|11103.8|11097.8|11106.3|11098.3|11106.3|11098.3|11103|11097|9
1735656210000|2024-12-31 14:43:30|11112.8|11100.8|11111.2|11099.2|11112.8|11100.8|11111.2|11099.2|5
1735656220000|2024-12-31 14:43:40|11108.5|11102.5|11106.2|11100.2|11109.5|11102.5|11106.2|11100.2|1
1735656240000|2024-12-31 14:44:00|11108.5|11100.5|11106.5|11100.5|11108.5|11100.5|11106.5|11100.5|1
1735656250000|2024-12-31 14:44:10|11106.7|11098.7|11109|11101|11109|11101.5|11106|11098.7|4
1735656260000|2024-12-31 14:44:20|11116.2|11104.2|11112.5|11100.5|11125|11113|11112.5|11100.5|9
1735656270000|2024-12-31 14:44:30|11112|11100|11110.2|11102.2|11112|11102.2|11107.7|11099|2
1735656280000|2024-12-31 14:44:40|11117.2|11105.2|11112.7|11100.7|11118|11106|11112.7|11100.7|3
1735656290000|2024-12-31 14:44:50|11112.5|11100.5|11110.5|11098.5|11112.5|11100.5|11110.5|11098.5|3
1735656300000|2024-12-31 14:45:00|11110|11098|11108.5|11096.5|11110|11098.7|11104|11094|25
1735656310000|2024-12-31 14:45:10|11106.8|11098.8|11106|11100|11106.8|11100|11106|11098.3|5
1735656320000|2024-12-31 14:45:20|11106.7|11098.7|11110.5|11098.5|11110.5|11099|11106.7|11098.5|4
1735656330000|2024-12-31 14:45:30|11110.2|11098.2|11110.2|11098.2|11110.2|11098.2|11110.2|11098.2|1
1735656340000|2024-12-31 14:45:40|11109|11101|11109|11101|11109|11101|11109|11101|1
1735656350000|2024-12-31 14:45:50|11118.5|11106.5|11120.5|11108.5|11120.5|11108.5|11118.5|11106.5|4
1735656360000|2024-12-31 14:46:00|11121|11109|11123|11111|11123|11111|11121|11109|0
1735656380000|2024-12-31 14:46:20|11127.2|11115.2|11134.7|11122.7|11134.7|11122.7|11127.2|11115.2|0
1735656390000|2024-12-31 14:46:30|11135|11123|11137|11125|11139.7|11127.7|11134.5|11122.5|3
1735656400000|2024-12-31 14:46:40|11136.7|11124.7|11133.5|11121.5|11137|11125|11133.5|11121.5|0
1735656410000|2024-12-31 14:46:50|11139.2|11131.2|11143.5|11137.5|11143.7|11137.7|11137.7|11131.2|13
1735656420000|2024-12-31 14:47:00|11143.2|11137.2|11143.2|11137.2|11143.7|11137.7|11143|11137|33
1735656430000|2024-12-31 14:47:10|11143.5|11137.5|11145.5|11137.5|11146.2|11138.2|11143.5|11137.5|17
1735656440000|2024-12-31 14:47:20|11144|11136|11155.5|11143.5|11155.7|11143.7|11142|11135.7|9
1735656450000|2024-12-31 14:47:30|11155.2|11143.2|11151.7|11139.7|11155.5|11143.5|11151.7|11139.7|1
1735656460000|2024-12-31 14:47:40|11152|11140|11151.7|11139.7|11152|11140|11150|11138|1
1735656470000|2024-12-31 14:47:50|11153.2|11141.2|11154|11142|11154|11142|11149.7|11140|2
1735656480000|2024-12-31 14:48:00|11155|11143|11170.7|11158.7|11170.7|11158.7|11154.2|11142.2|23
1735656490000|2024-12-31 14:48:10|11169.7|11157.7|11162.7|11150.7|11169.7|11157.7|11161.5|11149.5|2
1735656500000|2024-12-31 14:48:20|11160.2|11148.2|11158.7|11146.7|11160.2|11148.2|11158.7|11146.7|1
1735656510000|2024-12-31 14:48:30|11159.2|11147.2|11158.2|11146.2|11159.2|11149.7|11157.7|11146.2|2
1735656530000|2024-12-31 14:48:50|11151.7|11145.7|11138.2|11126.2|11151.7|11145.7|11138.2|11126.2|4
1735656540000|2024-12-31 14:49:00|11138|11126|11132.5|11120.5|11138|11126|11132.5|11120.5|2
1735656550000|2024-12-31 14:49:10|11132.7|11120.7|11131.7|11119.7|11132.7|11120.7|11127.7|11115.7|11
1735656560000|2024-12-31 14:49:20|11132|11120|11136|11124|11136|11124|11132|11120|1
1735656570000|2024-12-31 14:49:30|11137.2|11125.2|11138.2|11126.2|11138.2|11126.2|11137.2|11125.2|1
1735656580000|2024-12-31 14:49:40|11137.5|11125.5|11137.5|11125.5|11137.5|11125.5|11137.5|11125.5|0
1735656590000|2024-12-31 14:49:50|11137.7|11125.7|11133.5|11121.5|11138|11126|11133.5|11121.5|0
1735656600000|2024-12-31 14:50:00|11133|11121|11129.5|11117.5|11133|11124.7|11129.5|11117.5|2
1735656630000|2024-12-31 14:50:30|11129|11117|11129.2|11117.2|11129.2|11117.2|11129|11117|1
1735656650000|2024-12-31 14:50:50|11131.5|11119.5|11127.7|11115.7|11133.5|11121.5|11127.7|11115.7|5
1735656660000|2024-12-31 14:51:00|11127.2|11115.2|11124|11116|11127.2|11117.2|11123.2|11115.2|1
1735656670000|2024-12-31 14:51:10|11122.7|11116.7|11124|11116|11124|11116.7|11122.7|11116|1
1735656680000|2024-12-31 14:51:20|11136.5|11124.5|11137.2|11125.2|11137.2|11125.2|11136|11124|1
1735656690000|2024-12-31 14:51:30|11137.5|11125.5|11137.7|11125.7|11137.7|11125.7|11137.5|11125.5|1
1735656710000|2024-12-31 14:51:50|11138.2|11126.2|11135|11123|11138.2|11126.2|11135|11123|3
1735656720000|2024-12-31 14:52:00|11132.7|11120.7|11131.2|11119.2|11143.7|11131.7|11130.5|11118.7|9
1735656730000|2024-12-31 14:52:10|11131|11119|11127.2|11115.2|11131|11119|11127.2|11115.2|5
1735656740000|2024-12-31 14:52:20|11128.5|11116.5|11128|11116|11128.5|11116.5|11128|11116|2
1735656750000|2024-12-31 14:52:30|11128.2|11116.2|11127.2|11119.2|11128.7|11119.2|11127.2|11116.2|1
1735656760000|2024-12-31 14:52:40|11126.7|11118.7|11127.7|11115.7|11128.2|11118.7|11126.7|11115.7|1
1735656770000|2024-12-31 14:52:50|11127.5|11115.5|11127.5|11115.5|11127.5|11115.5|11127.5|11115.5|1
1735656780000|2024-12-31 14:53:00|11127.2|11115.2|11127.5|11115.5|11128|11116|11127.2|11115.2|0
1735656790000|2024-12-31 14:53:10|11127.7|11115.7|11127.5|11115.5|11127.7|11115.7|11127.5|11115.5|2
1735656810000|2024-12-31 14:53:30|11127.2|11115.2|11127.5|11115.5|11127.5|11115.5|11127.2|11115.2|1
1735656860000|2024-12-31 14:54:20|11131.7|11119.7|11128.2|11116.2|11131.7|11119.7|11128.2|11116.2|1
1735656870000|2024-12-31 14:54:30|11128.7|11116.7|11129.2|11117.2|11129.2|11117.2|11128.5|11116.5|1
1735656880000|2024-12-31 14:54:40|11130|11118|11130.2|11118.2|11130.2|11118.2|11130|11118|0
1735656900000|2024-12-31 14:55:00|11128.4|11122.4|11127|11115|11130|11122.4|11125|11115|4
1735656930000|2024-12-31 14:55:30|11124.9|11118.9|11140.9|11128.9|11140.9|11128.9|11124.7|11117.4|10
1735656940000|2024-12-31 14:55:40|11140.4|11128.4|11142.2|11130.2|11143.2|11131.2|11139.4|11127.4|2
1735656950000|2024-12-31 14:55:50|11143.2|11131.2|11143.2|11131.2|11143.7|11131.7|11143.2|11131.2|1
1735656960000|2024-12-31 14:56:00|11143.7|11131.7|11144.2|11132.2|11148.4|11136.4|11143.4|11131.4|5
1735656970000|2024-12-31 14:56:10|11136.9|11124.9|11136.4|11124.4|11136.9|11124.9|11136.4|11124.4|1
1735656980000|2024-12-31 14:56:20|11136.7|11124.7|11156.2|11144.2|11156.2|11144.2|11136.7|11124.7|2
1735656990000|2024-12-31 14:56:30|11156.7|11144.7|11156.9|11144.9|11157.9|11145.9|11156.4|11144.4|2
1735657000000|2024-12-31 14:56:40|11156.7|11144.7|11156.7|11144.7|11156.9|11144.9|11156.7|11144.7|0
1735657020000|2024-12-31 14:57:00|11156.4|11144.4|11160.2|11148.2|11160.9|11148.9|11153.4|11144.4|1
1735657030000|2024-12-31 14:57:10|11159.9|11147.9|11158.9|11146.9|11159.9|11147.9|11158.9|11146.9|1
1735657040000|2024-12-31 14:57:20|11154.2|11148.2|11143.4|11131.4|11154.2|11148.2|11143.2|11131.2|1
1735657050000|2024-12-31 14:57:30|11142.9|11130.9|11144.9|11132.9|11144.9|11132.9|11142.9|11130.9|1
1735657060000|2024-12-31 14:57:40|11143.4|11131.4|11143.7|11131.7|11143.7|11131.7|11143.4|11131.4|0
1735657070000|2024-12-31 14:57:50|11141.2|11133.2|11141.2|11133.2|11141.2|11133.2|11141.2|11133.2|0
1735657080000|2024-12-31 14:58:00|11141.7|11133.7|11141.7|11133.7|11141.7|11133.7|11141.7|11133.7|0
1735657100000|2024-12-31 14:58:20|11141.4|11133.4|11136.4|11124.4|11141.4|11133.4|11135.2|11123.2|4
1735657110000|2024-12-31 14:58:30|11140.4|11128.4|11137.4|11125.4|11144.7|11132.7|11137.2|11125.2|5
1735657120000|2024-12-31 14:58:40|11138.7|11126.7|11138.9|11126.9|11139.9|11127.9|11138.7|11126.7|0
1735657130000|2024-12-31 14:58:50|11138.4|11126.4|11138.2|11126.2|11138.4|11131.9|11137.2|11125.2|1
1735657140000|2024-12-31 14:59:00|11137.7|11125.7|11135.7|11123.7|11137.7|11125.7|11135.7|11123.7|0
1735657150000|2024-12-31 14:59:10|11134.9|11122.9|11137.9|11125.9|11141.4|11129.4|11132.7|11122.7|3
1735657160000|2024-12-31 14:59:20|11138.7|11126.7|11138.7|11126.7|11138.7|11126.7|11138.7|11126.7|0
1735657170000|2024-12-31 14:59:30|11139.9|11127.9|11141.4|11129.4|11141.4|11129.4|11139.9|11127.9|1
1735657180000|2024-12-31 14:59:40|11141.7|11129.7|11141.7|11129.7|11141.7|11129.7|11141.7|11129.7|0
1735657200000|2024-12-31 15:00:00|11149.2|11137.2|11145.9|11133.9|11150.7|11138.7|11145.9|11133.9|7
1735657210000|2024-12-31 15:00:10|11139.7|11133.7|11140.7|11128.7|11140.7|11133.7|11139.7|11128.7|1
1735657230000|2024-12-31 15:00:30|11140.2|11128.2|11140.4|11128.4|11140.7|11128.7|11140.2|11128.2|1
1735657240000|2024-12-31 15:00:40|11140.2|11128.2|11140.4|11128.4|11140.4|11128.4|11139.9|11127.9|0
1735657260000|2024-12-31 15:01:00|11140.7|11128.7|11140.4|11128.4|11140.7|11128.7|11140.4|11128.4|1
1735657270000|2024-12-31 15:01:10|11140.2|11128.2|11140.2|11128.2|11140.4|11128.4|11139.9|11127.9|1
1735657290000|2024-12-31 15:01:30|11145.1|11133.1|11145.4|11133.4|11145.4|11133.4|11144.9|11132.9|2
1735657300000|2024-12-31 15:01:40|11145.1|11133.1|11146.1|11134.1|11146.1|11134.1|11145.1|11133.1|2
1735657320000|2024-12-31 15:02:00|11145.9|11133.9|11146.1|11134.1|11146.1|11134.1|11145.9|11133.9|0
1735657330000|2024-12-31 15:02:10|11146.4|11134.4|11143.4|11135.4|11146.9|11135.4|11143.4|11134.4|1
1735657340000|2024-12-31 15:02:20|11142.4|11134.4|11146.6|11134.6|11146.6|11134.6|11142.4|11134.4|1
1735657350000|2024-12-31 15:02:30|11146.9|11134.9|11145.9|11133.9|11146.9|11134.9|11145.4|11133.4|4
1735657360000|2024-12-31 15:02:40|11146.1|11134.1|11154.6|11142.6|11154.6|11142.6|11146.1|11134.1|2
1735657370000|2024-12-31 15:02:50|11154.4|11142.4|11153.1|11141.1|11155.6|11146.4|11152.1|11140.9|3
1735657380000|2024-12-31 15:03:00|11153.6|11141.6|11152.1|11140.1|11153.6|11141.6|11152.1|11140.1|0
1735657390000|2024-12-31 15:03:10|11152.4|11140.4|11145.6|11133.6|11152.4|11140.4|11145.1|11133.1|2
1735657400000|2024-12-31 15:03:20|11146.6|11134.6|11148.1|11136.1|11148.1|11136.1|11146.1|11134.1|0
1735657410000|2024-12-31 15:03:30|11147.9|11135.9|11153.6|11141.6|11153.6|11141.6|11143.9|11135.6|5
1735657420000|2024-12-31 15:03:40|11154.4|11142.4|11154.1|11142.1|11154.4|11142.4|11153.6|11141.6|0
1735657430000|2024-12-31 15:03:50|11153.9|11141.9|11154.6|11146.6|11156.9|11146.6|11153.9|11141.9|1
1735657440000|2024-12-31 15:04:00|11154.1|11146.1|11154.1|11146.1|11154.1|11146.1|11154.1|11146.1|1
1735657450000|2024-12-31 15:04:10|11153.1|11145.1|11144.6|11132.6|11153.6|11145.1|11144.6|11132.6|2
1735657460000|2024-12-31 15:04:20|11141.9|11129.9|11145.9|11133.9|11146.9|11134.9|11141.1|11129.1|4
1735657470000|2024-12-31 15:04:30|11145.4|11133.4|11145.4|11133.4|11145.4|11133.4|11145.4|11133.4|0
1735657490000|2024-12-31 15:04:50|11145.9|11133.9|11145.9|11133.9|11146.1|11134.1|11145.6|11133.6|0
1735657500000|2024-12-31 15:05:00|11145.6|11133.6|11149.4|11137.4|11150.9|11138.9|11145.6|11133.6|2
1735657510000|2024-12-31 15:05:10|11148.1|11136.1|11148.1|11136.1|11148.1|11136.1|11148.1|11136.1|0
1735657520000|2024-12-31 15:05:20|11150.1|11138.1|11152.6|11140.6|11152.6|11140.6|11150.1|11138.1|1
1735657540000|2024-12-31 15:05:40|11148.6|11141.9|11147.9|11141.9|11149.1|11141.9|11147.9|11141.1|1
1735657550000|2024-12-31 15:05:50|11149.4|11141.4|11152.9|11140.9|11152.9|11141.4|11149.4|11140.6|2
1735657560000|2024-12-31 15:06:00|11152.6|11140.6|11152.6|11140.6|11153.1|11141.1|11152.6|11140.6|0
1735657570000|2024-12-31 15:06:10|11151.9|11139.9|11148.9|11136.9|11151.9|11139.9|11141.4|11129.4|9
1735657580000|2024-12-31 15:06:20|11149.6|11137.6|11149.6|11137.6|11150.6|11138.6|11149.6|11137.6|2
1735657590000|2024-12-31 15:06:30|11149.4|11137.4|11144.4|11132.4|11149.4|11137.4|11144.4|11132.4|1
1735657600000|2024-12-31 15:06:40|11139.4|11127.4|11138.1|11126.1|11139.6|11127.6|11138.1|11126.1|5
1735657610000|2024-12-31 15:06:50|11137.6|11125.6|11136.1|11128.1|11137.6|11129.4|11135.4|11125.6|1
1735657620000|2024-12-31 15:07:00|11134.9|11126.9|11133.6|11127.6|11134.9|11128.4|11133.6|11126.9|2
1735657630000|2024-12-31 15:07:10|11134.9|11126.9|11133.6|11127.6|11134.9|11127.6|11133.6|11126.9|0
1735657640000|2024-12-31 15:07:20|||||||||1
1735657660000|2024-12-31 15:07:40|11134.9|11126.9|11134.6|11126.6|11136.1|11126.9|11134.6|11124.1|1
1735657690000|2024-12-31 15:08:10|11137.9|11125.9|11137.1|11125.1|11137.9|11128.1|11135.6|11123.6|3
1735657710000|2024-12-31 15:08:30|11137.4|11125.4|11133.6|11127.6|11137.6|11127.6|11133.6|11125.4|1
1735657720000|2024-12-31 15:08:40|11133.1|11125.1|11133.1|11125.1|11133.1|11125.1|11133.1|11125.1|1
1735657730000|2024-12-31 15:08:50|11132.4|11124.4|11131.9|11119.9|11133.9|11124.4|11131.6|11119.6|4
1735657740000|2024-12-31 15:09:00|11130.9|11118.9|11129.4|11121.4|11130.9|11121.4|11129.4|11117.9|6
1735657750000|2024-12-31 15:09:10|11132.4|11120.4|11132.6|11120.6|11132.6|11120.6|11132.4|11120.4|1
1735657760000|2024-12-31 15:09:20|11133.6|11121.6|11133.6|11121.6|11134.1|11122.1|11133.6|11121.6|1
1735657770000|2024-12-31 15:09:30|11133.4|11121.4|11133.4|11121.4|11133.6|11121.6|11133.4|11121.4|0
1735657780000|2024-12-31 15:09:40|11134.1|11122.1|11132.1|11124.1|11134.1|11124.1|11132.1|11122.1|1
1735657790000|2024-12-31 15:09:50|11132.4|11124.4|11132.4|11124.4|11132.6|11124.6|11132.4|11124.4|3
1735657810000|2024-12-31 15:10:10|11135.6|11123.6|11146.6|11134.6|11146.9|11134.9|11135.6|11123.6|4
1735657820000|2024-12-31 15:10:20|11146.9|11134.9|11144.9|11132.9|11147.1|11135.1|11144.9|11132.9|2
1735657830000|2024-12-31 15:10:30|11145.1|11133.1|11145.1|11133.1|11145.4|11133.4|11142.9|11130.9|1
1735657840000|2024-12-31 15:10:40|11145.6|11133.6|11145.6|11133.6|11145.6|11133.6|11145.6|11133.6|0
1735657850000|2024-12-31 15:10:50|11150.8|11138.8|11150.8|11138.8|11151.3|11139.3|11150.1|11138.1|5
1735657870000|2024-12-31 15:11:10|11151.3|11139.3|11152.3|11140.3|11152.6|11140.6|11151.3|11139.3|0
1735657880000|2024-12-31 15:11:20|11152.6|11140.6|11152.6|11140.6|11152.6|11140.6|11152.6|11140.6|2
1735657890000|2024-12-31 15:11:30|11152.8|11140.8|11157.1|11145.1|11157.1|11145.1|11152.3|11140.3|4
1735657900000|2024-12-31 15:11:40|11156.6|11144.6|11157.8|11145.8|11157.8|11145.8|11156.1|11144.1|5
1735657910000|2024-12-31 15:11:50|11157.6|11145.6|11139.1|11127.1|11158.3|11146.3|11139.1|11127.1|2
1735657920000|2024-12-31 15:12:00|11141.1|11129.1|11139.6|11127.6|11141.1|11129.1|11139.6|11127.6|4
1735657930000|2024-12-31 15:12:10|11140.1|11128.1|11140.6|11128.6|11140.6|11128.6|11140.1|11128.1|0
1735657950000|2024-12-31 15:12:30|11140.1|11128.1|11140.1|11128.1|11140.1|11128.1|11140.1|11128.1|0
1735657960000|2024-12-31 15:12:40|11139.6|11127.6|11139.6|11127.6|11139.6|11127.6|11139.6|11127.6|0
1735657980000|2024-12-31 15:13:00|11139.3|11127.3|11140.3|11128.3|11140.3|11128.3|11139.3|11127.3|4
1735658020000|2024-12-31 15:13:40|11139.8|11127.8|11140.1|11128.1|11140.1|11128.1|11139.8|11127.8|1
1735658040000|2024-12-31 15:14:00|11138.3|11130.3|11134.1|11128.1|11140.1|11130.8|11134.1|11126.8|8
1735658050000|2024-12-31 15:14:10|11135.1|11127.1|11144.1|11132.1|11148.8|11136.8|11132.6|11122.6|3
1735658060000|2024-12-31 15:14:20|11143.1|11131.1|11143.1|11131.1|11143.1|11131.1|11143.1|11131.1|0
1735658080000|2024-12-31 15:14:40|11143.3|11131.3|11143.3|11131.3|11143.3|11131.3|11143.1|11131.1|0
1735658090000|2024-12-31 15:14:50|11143.1|11131.1|11142.8|11130.8|11143.1|11131.1|11142.8|11130.8|0
1735658110000|2024-12-31 15:15:10|11141.3|11129.3|11140.6|11128.6|11141.3|11129.3|11140.6|11128.6|1
1735658130000|2024-12-31 15:15:30|11140.3|11128.3|11137.1|11125.1|11141.3|11129.3|11137.1|11125.1|3
1735658150000|2024-12-31 15:15:50|11134.3|11122.3|11136.3|11124.3|11136.3|11124.8|11132.8|11120.8|2
1735658160000|2024-12-31 15:16:00|11137.6|11125.6|11137.8|11125.8|11138.3|11126.3|11137.6|11125.6|2
1735658170000|2024-12-31 15:16:10|11138.1|11126.1|11139.1|11127.1|11139.1|11127.1|11138.1|11126.1|1
1735658180000|2024-12-31 15:16:20|11139.8|11127.8|11138.8|11126.8|11139.8|11127.8|11138.8|11126.8|0
1735658190000|2024-12-31 15:16:30|11140.3|11128.3|11139.8|11127.8|11140.3|11128.3|11139.8|11127.8|0
1735658200000|2024-12-31 15:16:40|11139.3|11127.3|11139.1|11127.1|11139.3|11127.3|11139.1|11127.1|0
1735658210000|2024-12-31 15:16:50|11139.3|11127.3|11136.3|11128.3|11139.3|11128.3|11136.3|11126.6|1
1735658220000|2024-12-31 15:17:00|11135.8|11123.8|11135.3|11123.3|11135.8|11123.8|11132.3|11120.3|1
1735658230000|2024-12-31 15:17:10|11135.1|11123.1|11135.1|11123.1|11135.1|11123.1|11135.1|11123.1|0
1735658240000|2024-12-31 15:17:20|11134.8|11122.8|11135.3|11123.3|11135.3|11123.3|11134.8|11122.8|0
1735658270000|2024-12-31 15:17:50|11139.6|11127.6|11137.6|11125.6|11139.6|11127.6|11137.6|11125.6|1
1735658280000|2024-12-31 15:18:00|11138.3|11126.3|11138.3|11126.3|11138.3|11126.3|11138.3|11126.3|1
1735658290000|2024-12-31 15:18:10|11138.1|11126.1|11137.8|11125.8|11138.3|11126.3|11136.8|11124.8|1
1735658310000|2024-12-31 15:18:30|11146.1|11134.1|11146.1|11134.1|11146.1|11134.1|11146.1|11134.1|1
1735658320000|2024-12-31 15:18:40|11145.8|11133.8|11143.1|11131.1|11145.8|11133.8|11142.3|11130.3|1
1735658340000|2024-12-31 15:19:00|11143.3|11131.3|11143.3|11131.3|11143.3|11131.3|11143.3|11131.3|0
1735658360000|2024-12-31 15:19:20|11160.6|11148.6|11150.8|11138.8|11161.3|11149.3|11149.1|11137.1|3
1735658370000|2024-12-31 15:19:30|11149.8|11137.8|11142.6|11130.6|11149.8|11137.8|11142.6|11130.6|40
1735658390000|2024-12-31 15:19:50|11143.1|11131.1|11143.6|11131.6|11143.6|11131.6|11143.1|11131.1|79
1735658450000|2024-12-31 15:20:50|11142.6|11134.6|11156.6|11144.6|11157.1|11145.1|11142.6|11134.6|58
1735658460000|2024-12-31 15:21:00|11156.3|11144.3|11155.8|11143.8|11156.6|11144.6|11155.8|11143.8|1
1735658470000|2024-12-31 15:21:10|11155.1|11143.1|11157.8|11149.8|11157.8|11149.8|11155.1|11143.1|4
1735658480000|2024-12-31 15:21:20|11157.6|11149.6|11160.1|11148.1|11168.1|11156.1|11156.6|11146.3|11
1735658490000|2024-12-31 15:21:30|11158.8|11146.8|11143.3|11131.3|11164.6|11152.6|11143.1|11131.1|3
1735658500000|2024-12-31 15:21:40|11142.6|11130.6|11139.8|11127.8|11142.6|11130.6|11139.6|11127.6|1
1735658510000|2024-12-31 15:21:50|11139.3|11127.3|11139.6|11127.6|11139.6|11127.6|11139.3|11127.3|0
1735658530000|2024-12-31 15:22:10|11139.3|11127.3|11139.3|11127.3|11139.3|11127.3|11139.3|11127.3|0
1735658550000|2024-12-31 15:22:30|11139.1|11127.1|11139.8|11127.8|11139.8|11127.8|11139.1|11127.1|84
1735658580000|2024-12-31 15:23:00|11138.3|11126.3|11138.3|11126.3|11138.3|11126.3|11138.3|11126.3|1
1735658590000|2024-12-31 15:23:10|11136.6|11128.6|11137.6|11125.6|11141.6|11129.6|11136.6|11124.6|2
1735658610000|2024-12-31 15:23:30|11137.1|11125.1|11136.6|11124.6|11137.1|11125.1|11136.6|11124.6|1
1735658620000|2024-12-31 15:23:40|11136.1|11124.1|11135.6|11123.6|11136.1|11124.1|11135.6|11123.6|0
1735658640000|2024-12-31 15:24:00|11135.5|11123.5|11134.8|11122.8|11135.5|11123.5|11134.8|11122.8|0
1735658650000|2024-12-31 15:24:10|11134.3|11122.3|11133.3|11121.3|11134.3|11122.3|11133.3|11121.3|2
1735658660000|2024-12-31 15:24:20|11133.6|11121.6|11133.6|11121.6|11133.6|11121.6|11133.6|11121.6|1
1735658670000|2024-12-31 15:24:30|11133.5|11121.5|11133.5|11121.5|11133.5|11121.5|11133.5|11121.5|0
1735658680000|2024-12-31 15:24:40|11133.8|11121.8|11140.3|11128.3|11140.3|11128.3|11133.8|11121.8|1
1735658700000|2024-12-31 15:25:00|11154.5|11142.5|11152.3|11140.3|11154.5|11142.5|11152.3|11140.3|6
1735658710000|2024-12-31 15:25:10|11149.5|11137.5|11141.8|11129.8|11149.5|11137.5|11140.8|11128.8|7
1735658730000|2024-12-31 15:25:30|11140.3|11128.3|11139.3|11127.3|11140.3|11128.3|11139.3|11127.3|0
1735658740000|2024-12-31 15:25:40|11141|11129|11140.5|11128.5|11141|11129|11140.5|11128.5|0
1735658750000|2024-12-31 15:25:50|11140.8|11128.8|11140.3|11128.3|11140.8|11128.8|11140.3|11128.3|0
1735658760000|2024-12-31 15:26:00|11139.8|11127.8|11137.8|11125.8|11140|11128|11137.5|11125.5|3
1735658770000|2024-12-31 15:26:10|11137.3|11125.3|11137.3|11125.3|11137.3|11125.3|11137.3|11125.3|0
1735658800000|2024-12-31 15:26:40|11137|11125|11136|11124|11137|11125|11135.3|11123.3|1
1735658820000|2024-12-31 15:27:00|11136.3|11124.3|11136.3|11124.3|11136.3|11124.3|11136.3|11124.3|0
1735658830000|2024-12-31 15:27:10|11136|11124|11136|11124|11136|11124|11136|11124|0
1735658840000|2024-12-31 15:27:20|11136.5|11124.5|11136.5|11124.5|11137|11125|11136.3|11124.3|0
1735658850000|2024-12-31 15:27:30|11136.8|11124.8|11136.8|11124.8|11136.8|11124.8|11136.8|11124.8|0
1735658870000|2024-12-31 15:27:50|11136.3|11124.3|11136.5|11124.5|11136.8|11124.8|11136.3|11124.3|2
1735658880000|2024-12-31 15:28:00|11133|11121|11132.3|11120.3|11133|11121|11132.3|11120.3|1
1735658890000|2024-12-31 15:28:10|11131.5|11119.5|11131.5|11119.5|11131.5|11119.5|11131.5|11119.5|0
1735658930000|2024-12-31 15:28:50|11131|11119|11130.8|11118.8|11131|11119|11130.8|11118.8|0
1735658940000|2024-12-31 15:29:00|11129.5|11117.5|11129|11117|11129.5|11117.5|11129|11117|2
1735658950000|2024-12-31 15:29:10|11130.5|11118.5|11130.5|11118.5|11130.5|11118.5|11130.5|11118.5|0
1735658960000|2024-12-31 15:29:20|11132.3|11120.3|11131.8|11119.8|11132.3|11120.3|11131.8|11119.8|1
1735658970000|2024-12-31 15:29:30|||||||||6
1735658990000|2024-12-31 15:29:50|11131.5|11119.5|11131.5|11119.5|11131.5|11119.5|11131.5|11119.5|1
1735659020000|2024-12-31 15:30:20|11129.8|11117.8|11127.3|11119.3|11129.8|11119.3|11127.3|11117.8|1
1735659030000|2024-12-31 15:30:30|11127|11119|11127.8|11115.8|11128.5|11119|11124|11113.8|4
1735659040000|2024-12-31 15:30:40|11128|11116|11127.8|11115.8|11128|11116|11127.8|11115.8|0
1735659050000|2024-12-31 15:30:50|11126.8|11114.8|11126.3|11114.3|11128|11116|11123|11111|11
1735659060000|2024-12-31 15:31:00|11126|11114|11124.8|11116.8|11126|11118|11124|11114|2
1735659070000|2024-12-31 15:31:10|11124.5|11116.5|11124.5|11116.5|11124.5|11116.5|11124.5|11116.5|0
1735659080000|2024-12-31 15:31:20|11124.8|11116.8|11124.8|11116.8|11124.8|11116.8|11124.8|11116.8|0
1735659100000|2024-12-31 15:31:40|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|0
1735659110000|2024-12-31 15:31:50|11124.8|11116.8|11124.8|11116.8|11124.8|11116.8|11124.8|11112.8|2
1735659120000|2024-12-31 15:32:00|11128.5|11116.5|11129.3|11117.3|11129.3|11117.3|11128.5|11116.5|3
1735659150000|2024-12-31 15:32:30|11130|11118|11128|11116|11130.3|11118.8|11126.8|11115.8|4
1735659160000|2024-12-31 15:32:40|11127.3|11115.3|11127.3|11115.3|11127.3|11117.5|11125.5|11115.3|1
1735659170000|2024-12-31 15:32:50|11125|11117|11127.3|11115.3|11127.3|11117|11125|11115.3|0
1735659180000|2024-12-31 15:33:00|11124|11116|11124|11116|11124|11116|11123.5|11115.5|1
1735659190000|2024-12-31 15:33:10|11123.8|11115.8|11124.8|11116.8|11124.8|11116.8|11123.8|11115.8|4
1735659210000|2024-12-31 15:33:30|11124.5|11116.5|11124.8|11116.8|11124.8|11116.8|11124.5|11116.5|0
1735659230000|2024-12-31 15:33:50|11125.3|11117.3|11125|11117|11125.8|11119|11124.3|11117|1
1735659240000|2024-12-31 15:34:00|11124.8|11116.8|11128.8|11116.8|11128.8|11116.8|11124.8|11116.8|4
1735659250000|2024-12-31 15:34:10|11130.8|11118.8|11130.8|11118.8|11130.8|11118.8|11130.8|11118.8|0
1735659260000|2024-12-31 15:34:20|11129.8|11117.8|11129.8|11117.8|11129.8|11117.8|11129.8|11117.8|0
1735659270000|2024-12-31 15:34:30|11122.5|11114.5|11123.3|11115.3|11123.3|11115.8|11119.8|11113.8|10
1735659280000|2024-12-31 15:34:40|11138.3|11126.3|11134.5|11122.5|11140.3|11128.3|11130.8|11118.8|23
1735659290000|2024-12-31 15:34:50|11132.5|11120.5|11131.8|11119.8|11132.5|11120.5|11131.5|11119.5|0
1735659300000|2024-12-31 15:35:00|11132|11120|11131.8|11119.8|11132|11120|11131.8|11119.8|0
1735659310000|2024-12-31 15:35:10|11132|11120|11132.5|11120.5|11133|11121|11131.8|11119.8|2
1735659320000|2024-12-31 15:35:20|11132|11120|11132.5|11120.5|11132.5|11120.5|11127.5|11115.5|7
1735659330000|2024-12-31 15:35:30|11132.3|11120.3|11131|11119|11132.3|11120.3|11131|11119|36
1735659340000|2024-12-31 15:35:40|11130.5|11118.5|11130.5|11118.5|11130.5|11118.5|11130.3|11118.3|0
1735659350000|2024-12-31 15:35:50|11130.8|11118.8|11130.8|11118.8|11130.8|11118.8|11130.8|11118.8|0
1735659380000|2024-12-31 15:36:20|11131|11119|11131.3|11119.3|11131.3|11119.3|11131|11119|1
1735659390000|2024-12-31 15:36:30|11130.8|11118.8|11131.3|11119.3|11131.3|11119.3|11130.8|11118.8|1
1735659410000|2024-12-31 15:36:50|11130.5|11122.5|11133|11121|11133|11122.5|11130.5|11121|5
1735659420000|2024-12-31 15:37:00|11133.3|11121.3|11133|11121|11133.3|11121.3|11132.8|11120.8|0
1735659430000|2024-12-31 15:37:10|11132|11120|11132|11120|11132|11120|11132|11120|0
1735659440000|2024-12-31 15:37:20|11129.5|11121.5|11129.5|11121.5|11129.5|11121.5|11129.2|11121.2|0
1735659450000|2024-12-31 15:37:30|11129.7|11121.7|11129.7|11121.7|11129.7|11121.7|11129.7|11121.7|1
1735659460000|2024-12-31 15:37:40|11129.5|11121.5|11129.2|11121.2|11129.5|11121.5|11129.2|11121.2|0
1735659480000|2024-12-31 15:38:00|11129|11121|11125.5|11117.5|11129.5|11121|11125.3|11115.8|2
1735659490000|2024-12-31 15:38:10|11130.2|11118.2|11131.5|11119.5|11131.5|11119.5|11130.2|11118.2|4
1735659500000|2024-12-31 15:38:20|11130|11118|11130.5|11118.5|11130.5|11118.5|11130|11118|2
1735659530000|2024-12-31 15:38:50|11131|11119|11131|11119|11131|11119|11131|11119|14
1735659540000|2024-12-31 15:39:00|11131.2|11119.2|11129.7|11117.7|11131.2|11119.2|11129.7|11117.7|0
1735659550000|2024-12-31 15:39:10|11130.5|11118.5|11138.5|11126.5|11143.5|11131.5|11130.5|11118.5|11
1735659560000|2024-12-31 15:39:20|11138.7|11126.7|11139|11127|11139|11127|11138.7|11126.7|0
1735659580000|2024-12-31 15:39:40|11138.2|11126.2|11135.5|11123.5|11138.2|11126.5|11132.5|11122.5|1
1735659590000|2024-12-31 15:39:50|11136.2|11124.2|11136|11124|11136.2|11124.2|11136|11124|0
1735659630000|2024-12-31 15:40:30|11133.7|11125.7|11133.5|11125.5|11133.7|11125.7|11133.2|11125.2|0
1735659660000|2024-12-31 15:41:00|11133|11125|11131.5|11125.5|11133|11125.5|11131.5|11125|0
1735659680000|2024-12-31 15:41:20|11132.5|11120.5|11139.7|11127.7|11139.7|11127.7|11129.5|11120.5|17
1735659710000|2024-12-31 15:41:50|11140.2|11128.2|11140.7|11128.7|11140.7|11128.7|11140.2|11128.2|0
1735659720000|2024-12-31 15:42:00|11141.2|11129.2|11139.5|11127.5|11141.2|11129.2|11139|11127|2
1735659750000|2024-12-31 15:42:30|11139.2|11127.2|11136.5|11124.5|11139.2|11127.2|11134.5|11122.5|3
1735659760000|2024-12-31 15:42:40|11137.2|11125.2|11137.2|11125.2|11137.2|11125.2|11137.2|11125.2|0
1735659780000|2024-12-31 15:43:00|11136.7|11124.7|11135.2|11123.2|11136.7|11124.7|11135.2|11123.2|0
1735659790000|2024-12-31 15:43:10|11134.7|11122.7|11135|11123|11135|11123|11134.7|11122.7|0
1735659810000|2024-12-31 15:43:30|11134.2|11122.2|11134.5|11122.5|11134.5|11122.5|11134.2|11122.2|0
1735659820000|2024-12-31 15:43:40|11134.2|11122.2|11133.5|11121.5|11134.5|11122.5|11133.5|11121.5|0
1735659830000|2024-12-31 15:43:50|11133|11121|11133|11121|11133|11121|11133|11121|0
1735659840000|2024-12-31 15:44:00|11131.2|11123.2|11128.5|11122.5|11131.2|11123.7|11128.5|11122.5|11
1735659870000|2024-12-31 15:44:30|11135.5|11123.5|11133.5|11121.5|11135.5|11123.5|11133.5|11121.5|11
1735659880000|2024-12-31 15:44:40|11133.2|11121.2|11130.7|11122.7|11133.2|11122.7|11130.7|11121.2|1
1735659900000|2024-12-31 15:45:00|11130.5|11122.5|11130.5|11124.5|11132|11126|11130|11122.5|4
1735659910000|2024-12-31 15:45:10|11131|11123|11124.7|11116.7|11131|11124|11124.7|11116.2|8
1735659960000|2024-12-31 15:46:00|11124.5|11116.5|11124.7|11116.7|11124.7|11116.7|11124.5|11116.5|1
1735659980000|2024-12-31 15:46:20|11125.5|11117.5|11123.5|11117.5|11125.5|11118|11123.5|11117.5|7
1735659990000|2024-12-31 15:46:30|11123.2|11117.2|11123.2|11117.2|11123.2|11117.2|11123.2|11117.2|0
1735660000000|2024-12-31 15:46:40|11123|11117|11123|11117|11123|11117|11123|11117|0
1735660010000|2024-12-31 15:46:50|11123.5|11111.5|11123|11117|11123.5|11117|11123|11111.5|1
1735660020000|2024-12-31 15:47:00|11122.5|11116.5|11122.5|11116.5|11123.5|11116.5|11122.5|11115.5|1
1735660030000|2024-12-31 15:47:10|11123.2|11115.2|11123.2|11115.2|11123.2|11115.2|11123.2|11115.2|0
1735660040000|2024-12-31 15:47:20|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|0
1735660050000|2024-12-31 15:47:30|11122.7|11116.7|11122.5|11116.5|11122.7|11116.7|11122.5|11116.5|3
1735660060000|2024-12-31 15:47:40|11123.7|11115.7|11123.5|11115.5|11123.7|11117|11122.5|11115.5|5
1735660070000|2024-12-31 15:47:50|11122.7|11116.7|11123.5|11115.5|11123.5|11116.7|11122.7|11115.5|1
1735660090000|2024-12-31 15:48:10|11123.2|11115.2|11123.2|11115.2|11123.2|11115.2|11123.2|11115.2|1
1735660110000|2024-12-31 15:48:30|11122.5|11114.5|11122.5|11114.5|11122.5|11114.5|11122.5|11114.5|1
1735660120000|2024-12-31 15:48:40|11123.5|11115.5|11128.5|11116.5|11129.5|11117.7|11123.5|11115.5|6
1735660130000|2024-12-31 15:48:50|11134.7|11122.7|11135.9|11123.9|11135.9|11123.9|11128.5|11116.5|13
1735660140000|2024-12-31 15:49:00|11135.7|11123.7|11131.9|11119.9|11136.7|11125.7|11131.9|11119.9|5
1735660150000|2024-12-31 15:49:10|11132.2|11120.2|11131.9|11119.9|11132.4|11120.4|11131.9|11119.9|0
1735660160000|2024-12-31 15:49:20|11131.7|11119.7|11127.9|11119.9|11131.7|11119.9|11126.7|11114.7|0
1735660170000|2024-12-31 15:49:30|11127.7|11119.7|11128.2|11120.2|11128.2|11120.2|11127.7|11119.7|0
1735660180000|2024-12-31 15:49:40|11127.7|11119.7|11127.4|11119.4|11129.4|11119.7|11127.2|11117.4|1
1735660200000|2024-12-31 15:50:00|11128.9|11116.9|11124|11118|11128.9|11118.7|11123.9|11116.4|2
1735660210000|2024-12-31 15:50:10|11124.5|11116.5|11124.5|11116.5|11124.5|11116.5|11124.5|11116.5|0
1735660230000|2024-12-31 15:50:30|11124|11116|11123.7|11115.7|11124|11116|11123.7|11115.7|0
1735660240000|2024-12-31 15:50:40|11124|11116|11124|11116|11124|11116|11124|11116|0
1735660260000|2024-12-31 15:51:00|11123.9|11115.9|11123.9|11115.9|11123.9|11115.9|11123.9|11115.9|0
1735660270000|2024-12-31 15:51:10|11123.7|11115.7|11128.2|11116.2|11129.7|11118.5|11123.7|11115.7|5
1735660290000|2024-12-31 15:51:30|11127.4|11115.4|11127.4|11115.4|11127.4|11115.4|11127.4|11115.4|2
1735660300000|2024-12-31 15:51:40|11127.9|11119.9|11128.9|11120.9|11130.4|11120.9|11127.9|11118.4|4
1735660310000|2024-12-31 15:51:50|11133.7|11121.7|11134.9|11122.9|11134.9|11122.9|11133.7|11121.7|4
1735660320000|2024-12-31 15:52:00|11135.7|11123.7|11135.7|11123.7|11135.7|11123.7|11135.7|11123.7|0
1735660330000|2024-12-31 15:52:10|11135.2|11123.2|11135.2|11123.2|11135.4|11123.4|11134.7|11122.7|2
1735660350000|2024-12-31 15:52:30|11134.4|11122.4|11134.7|11122.7|11134.7|11122.7|11134.4|11122.4|1
1735660360000|2024-12-31 15:52:40|11135.2|11123.2|11137.4|11125.4|11137.4|11125.4|11135.2|11123.2|1
1735660370000|2024-12-31 15:52:50|11137.2|11125.2|11135.2|11123.2|11137.2|11125.2|11135.2|11123.2|0
1735660380000|2024-12-31 15:53:00|11134.4|11122.4|11134.4|11122.4|11134.4|11122.4|11134.4|11122.4|0
1735660390000|2024-12-31 15:53:10|11134.2|11122.2|11134.2|11122.2|11134.2|11122.2|11134.2|11122.2|0
1735660400000|2024-12-31 15:53:20|11133.7|11121.7|11126.4|11114.4|11133.7|11121.7|11126.4|11114.4|2
1735660410000|2024-12-31 15:53:30|11124.9|11116.9|11125.9|11117.9|11125.9|11117.9|11124.9|11116.9|0
1735660440000|2024-12-31 15:54:00|11124.2|11118.2|11128.9|11116.9|11130.2|11118.2|11124.2|11116.9|4
1735660450000|2024-12-31 15:54:10|11125.2|11113.2|11125.4|11113.4|11125.4|11113.4|11125.2|11113.2|1
1735660460000|2024-12-31 15:54:20|11123.7|11115.7|11123.2|11115.2|11125.4|11115.7|11123.2|11113.4|1
1735660480000|2024-12-31 15:54:40|11122.9|11114.9|11122.7|11114.7|11122.9|11114.9|11122.7|11114.7|1
1735660500000|2024-12-31 15:55:00|11122.4|11114.4|11121.2|11115.2|11122.4|11115.2|11121.2|11114.4|4
1735660510000|2024-12-31 15:55:10|11121.7|11115.7|11128.7|11116.7|11129.9|11117.9|11121.7|11115.7|5
1735660520000|2024-12-31 15:55:20|11129.4|11117.4|11129.4|11117.4|11129.4|11117.4|11129.4|11117.4|0
1735660530000|2024-12-31 15:55:30|11129.7|11117.7|11129.9|11117.9|11129.9|11117.9|11129.7|11117.7|0
1735660540000|2024-12-31 15:55:40|11129.2|11117.2|11128.7|11116.7|11129.2|11117.2|11128.7|11116.7|0
1735660580000|2024-12-31 15:56:20|11128.9|11116.9|11128.9|11116.9|11129.2|11117.2|11128.9|11116.9|0
1735660590000|2024-12-31 15:56:30|11126.9|11118.9|11126.2|11118.2|11127.4|11120.2|11126.2|11118.2|0
1735660600000|2024-12-31 15:56:40|11125.9|11117.9|11125.9|11117.9|11125.9|11117.9|11125.9|11117.9|0
1735660620000|2024-12-31 15:57:00|11122.4|11116.4|11122.4|11116.4|11122.4|11116.4|11122.4|11116.4|3
1735660630000|2024-12-31 15:57:10|11122.7|11116.7|11126.7|11118.7|11126.7|11118.7|11122.7|11116.7|6
1735660650000|2024-12-31 15:57:30|11126.9|11118.9|11126.9|11118.9|11126.9|11118.9|11126.9|11118.9|0
1735660660000|2024-12-31 15:57:40|11131.9|11119.9|11130.9|11118.9|11131.9|11119.9|11130.7|11118.7|2
1735660670000|2024-12-31 15:57:50|11130.7|11118.7|11130.2|11118.2|11130.7|11118.7|11130.2|11118.2|1
1735660680000|2024-12-31 15:58:00|11128.7|11116.7|11122.4|11116.4|11128.7|11118.4|11122.2|11116.2|5
1735660690000|2024-12-31 15:58:10|11122.2|11116.2|11122.2|11116.2|11122.2|11116.2|11122.2|11116.2|1
1735660700000|2024-12-31 15:58:20|11122.4|11116.4|11122.4|11116.4|11122.4|11116.4|11122.4|11116.4|0
1735660710000|2024-12-31 15:58:30|11122.2|11116.2|11122.2|11116.2|11122.2|11116.2|11122.2|11116.2|1
1735660730000|2024-12-31 15:58:50|11122.7|11110.2|11120.7|11114.7|11122.7|11115.7|11120.4|11108.4|18
1735660740000|2024-12-31 15:59:00|11120.4|11114.4|11115.7|11109.7|11120.4|11114.4|11115.7|11109.7|10
1735660750000|2024-12-31 15:59:10|11115.4|11109.4|11113.7|11107.7|11115.4|11109.4|11113.7|11103.4|1
1735660770000|2024-12-31 15:59:30|11115.2|11109.2|11115.2|11109.2|11115.2|11109.2|11115.2|11109.2|1
1735660780000|2024-12-31 15:59:40|11107.2|11095.2|11108.7|11096.7|11110.2|11098.5|11102.2|11090.5|20
1735660790000|2024-12-31 15:59:50|11107.2|11095.2|11108.7|11096.7|11112|11100|11107|11095|3
1735660800000|2024-12-31 16:00:00|11110.2|11098.2|11106.7|11098.7|11110.2|11100.7|11106.7|11098.2|1
1735660810000|2024-12-31 16:00:10|11105.7|11093.7|11102.2|11094.2|11106.2|11094.5|11102.2|11093.2|7
1735660820000|2024-12-31 16:00:20|11102.5|11094.5|11101.2|11095.2|11102.5|11095.2|11101|11094.5|4
1735660830000|2024-12-31 16:00:30|11101|11095|11100.2|11094.2|11101|11095|11100.2|11094.2|5
1735660840000|2024-12-31 16:00:40|||||||||4
1735660860000|2024-12-31 16:01:00|11100|11094|11100.2|11094.2|11100.2|11094.2|11100|11094|21
1735660870000|2024-12-31 16:01:10|11100.7|11094.7|11101.2|11095.2|11101.2|11095.2|11100.7|11094.7|3
1735660880000|2024-12-31 16:01:20|11101.5|11095.5|11101.5|11095.5|11102|11096|11101.5|11095.5|6
1735660890000|2024-12-31 16:01:30|11101.2|11095.2|11102|11096|11102|11096|11101.2|11095.2|1
1735660900000|2024-12-31 16:01:40|11101.7|11095.7|11101.2|11095.2|11101.7|11095.7|11101.2|11095.2|3
1735660920000|2024-12-31 16:02:00|11098.2|11090.2|11106|11094|11106.2|11094.7|11098.2|11090.2|23
1735660930000|2024-12-31 16:02:10|11105.7|11093.7|11104.5|11092.5|11105.7|11093.7|11104.5|11092.5|3
1735660940000|2024-12-31 16:02:20|11104.7|11092.7|11104.5|11092.5|11104.7|11092.7|11104.5|11092.5|2
1735660950000|2024-12-31 16:02:30|11102.2|11094.2|11100.2|11092.2|11102.2|11094.2|11100.2|11092.2|1
1735660970000|2024-12-31 16:02:50|11104.5|11096.5|11106.2|11094.2|11108.2|11097.5|11102.2|11094|32
1735660980000|2024-12-31 16:03:00|11106.5|11094.5|11100.7|11094.7|11106.5|11096|11100.7|11094.5|2
1735660990000|2024-12-31 16:03:10|11100.5|11094.5|11090|11078|11100.5|11094.5|11089.5|11077.8|19
1735661000000|2024-12-31 16:03:20|11089.8|11077.8|11089.8|11077.8|11090|11078|11087.5|11075.5|2
1735661010000|2024-12-31 16:03:30|11090|11078|11082|11070|11090|11080.3|11082|11070|4
1735661020000|2024-12-31 16:03:40|11085.5|11073.5|11081.5|11069.5|11089.8|11079.8|11079.8|11067.8|5
1735661030000|2024-12-31 16:03:50|11078.8|11066.8|11079.3|11067.3|11079.5|11067.5|11076.8|11064.8|0
1735661050000|2024-12-31 16:04:10|11078.8|11066.8|11078.8|11066.8|11078.8|11066.8|11078.8|11066.8|1
1735661060000|2024-12-31 16:04:20|11078.5|11066.5|11081.3|11069.3|11081.3|11069.3|11078.5|11066.5|1
1735661070000|2024-12-31 16:04:30|11081.8|11069.8|11090.7|11078.7|11091|11079|11081|11069|1
1735661080000|2024-12-31 16:04:40|11090.2|11078.2|11090.2|11078.2|11090.2|11078.2|11090.2|11078.2|0
1735661090000|2024-12-31 16:04:50|11088.7|11076.7|11089.5|11077.5|11089.5|11077.5|11088.5|11076.5|0
1735661100000|2024-12-31 16:05:00|11089.2|11077.2|11088|11080|11089.2|11081|11081.7|11069.7|5
1735661110000|2024-12-31 16:05:10|11097|11085|11091|11079|11097|11085|11091|11079|5
1735661120000|2024-12-31 16:05:20|11091.7|11079.7|11097.2|11085.2|11097.7|11085.7|11091.7|11079.7|3
1735661130000|2024-12-31 16:05:30|11097.5|11085.5|11095.2|11083.2|11099|11087|11095.2|11083.2|1
1735661140000|2024-12-31 16:05:40|11095|11083|11087.2|11075.2|11095|11083|11087.2|11075.2|2
1735661150000|2024-12-31 16:05:50|11087|11075|11084|11072|11087|11075|11083.2|11071.2|0
1735661160000|2024-12-31 16:06:00|11083.5|11071.5|11083.5|11071.5|11083.5|11071.5|11083.5|11071.5|0
1735661180000|2024-12-31 16:06:20|11082.5|11070.5|11082|11070|11082.5|11070.5|11082|11070|0
1735661190000|2024-12-31 16:06:30|11082.7|11070.7|11082.7|11070.7|11082.7|11070.7|11082.7|11070.7|0
1735661280000|2024-12-31 16:08:00|11082.5|11070.5|11081|11069|11082.5|11070.5|11081|11069|0
1735661290000|2024-12-31 16:08:10|11080.5|11068.5|11078.7|11070.7|11080.5|11070.7|11078.7|11068.5|2
1735661300000|2024-12-31 16:08:20|11078.5|11070.5|11092.2|11080.2|11093.2|11081.2|11078.5|11070.5|11
1735661320000|2024-12-31 16:08:40|11094.5|11082.5|11093.2|11081.2|11094.5|11082.5|11092.9|11080.9|1
1735661330000|2024-12-31 16:08:50|11092.9|11080.9|11087.2|11075.2|11092.9|11080.9|11087.2|11075.2|0
1735661340000|2024-12-31 16:09:00|11087|11075|11087|11075|11087|11075|11087|11075|2
1735661350000|2024-12-31 16:09:10|11086.7|11074.7|11086.5|11074.5|11086.7|11074.7|11086.5|11074.5|5
1735661370000|2024-12-31 16:09:30|11085.4|11073.4|11084.9|11072.9|11085.4|11073.4|11084.7|11072.7|0
1735661390000|2024-12-31 16:09:50|11082.4|11074.4|11082.2|11074.2|11082.4|11074.4|11082.2|11074.2|0
1735661400000|2024-12-31 16:10:00|11080.2|11068.5|11080.7|11068.7|11081.2|11069.2|11080.2|11068.5|3
1735661410000|2024-12-31 16:10:10|11080|11068|11085.2|11073.2|11085.7|11073.7|11078.5|11066.5|6
1735661420000|2024-12-31 16:10:20|11085|11073|11085.2|11073.2|11085.2|11073.2|11085|11073|0
1735661430000|2024-12-31 16:10:30|11085|11073|11085|11073|11085.2|11073.2|11084.5|11072.5|0
1735661440000|2024-12-31 16:10:40|11084.5|11072.5|11082.5|11070.5|11084.7|11072.7|11082.5|11070.5|0
1735661450000|2024-12-31 16:10:50|11082.2|11070.2|11082|11070|11082.2|11070.2|11082|11070|1
1735661460000|2024-12-31 16:11:00|11081.7|11069.7|11086.9|11074.9|11086.9|11074.9|11081.5|11069.5|1
1735661470000|2024-12-31 16:11:10|11087.2|11075.2|11087.2|11075.2|11087.2|11075.2|11087.2|11075.2|0
1735661490000|2024-12-31 16:11:30|11086.9|11074.9|11087.2|11075.2|11087.2|11075.2|11086.9|11074.9|0
1735661500000|2024-12-31 16:11:40|11087.7|11075.7|11092.2|11080.2|11092.4|11080.4|11087.7|11075.7|2
1735661520000|2024-12-31 16:12:00|11091.7|11079.7|11086.9|11074.9|11091.7|11081.7|11086.7|11074.9|1
1735661530000|2024-12-31 16:12:10|11087.2|11075.2|11085.4|11073.4|11087.4|11075.4|11082.7|11070.7|6
1735661540000|2024-12-31 16:12:20|11085.2|11073.2|11086.4|11074.4|11086.4|11074.4|11085.2|11073.2|0
1735661550000|2024-12-31 16:12:30|11085.9|11073.9|11087.2|11075.2|11087.4|11075.4|11085.9|11073.9|0
1735661560000|2024-12-31 16:12:40|11086.4|11074.4|11086.4|11074.4|11086.4|11074.4|11086.4|11074.4|0
1735661570000|2024-12-31 16:12:50|11084.9|11076.9|11084.9|11076.9|11084.9|11076.9|11084.9|11076.9|0
1735661580000|2024-12-31 16:13:00|11086.4|11078.4|11086.7|11078.7|11089.4|11078.7|11086.4|11076.9|1
1735661590000|2024-12-31 16:13:10|11086.9|11078.9|11085.7|11073.7|11086.9|11078.9|11085.7|11073.7|1
1735661600000|2024-12-31 16:13:20|11084.9|11072.9|11084.9|11072.9|11084.9|11072.9|11084.9|11072.9|0
1735661620000|2024-12-31 16:13:40|11086.2|11074.2|11084.7|11072.7|11086.2|11074.2|11084.7|11072.7|1
1735661640000|2024-12-31 16:14:00|11084.4|11072.4|11084.2|11072.2|11084.4|11072.4|11084.2|11072.2|0
1735661660000|2024-12-31 16:14:20|11083.7|11071.7|11083.2|11071.2|11083.7|11071.7|11083.2|11071.2|0
1735661670000|2024-12-31 16:14:30|11082.9|11070.9|11082.7|11070.7|11082.9|11070.9|11082.7|11070.7|0
1735661680000|2024-12-31 16:14:40|11082.4|11070.4|11083.2|11071.2|11083.9|11071.9|11077.9|11069.9|4
1735661690000|2024-12-31 16:14:50|11082.9|11070.9|11082.9|11070.9|11082.9|11070.9|11082.7|11070.7|0
1735661700000|2024-12-31 16:15:00|11082.4|11070.4|11078.7|11066.7|11082.4|11072.4|11078.7|11066.7|2
1735661710000|2024-12-31 16:15:10|11078.4|11066.4|11074.7|11068.7|11078.4|11068.7|11074.7|11065.4|0
1735661720000|2024-12-31 16:15:20|11074.4|11068.4|11072.5|11064.5|11076|11068.4|11071.7|11063.7|8
1735661730000|2024-12-31 16:15:30|11077.2|11065.2|11078|11066|11078.4|11066.4|11076.7|11064.7|2
1735661740000|2024-12-31 16:15:40|11077.7|11065.7|11083.4|11077.4|11083.4|11077.4|11077.7|11065.7|7
1735661750000|2024-12-31 16:15:50|11087.9|11075.9|11084.2|11072.2|11089.9|11077.9|11084.2|11072.2|4
1735661760000|2024-12-31 16:16:00|11084.4|11072.4|11086.7|11074.7|11086.7|11074.7|11084.4|11072.4|0
1735661770000|2024-12-31 16:16:10|11086.9|11074.9|11086.7|11074.7|11086.9|11074.9|11086.7|11074.7|0
1735661790000|2024-12-31 16:16:30|11085.9|11073.9|11085.9|11073.9|11086.2|11074.2|11085.9|11073.9|0
1735661800000|2024-12-31 16:16:40|11085.2|11073.2|11082.7|11070.7|11087.2|11075.2|11082.7|11070.7|1
1735661820000|2024-12-31 16:17:00|11083.2|11071.2|11082.4|11070.4|11085.9|11074.7|11082.2|11070.2|4
1735661830000|2024-12-31 16:17:10|11082.2|11070.2|11081.7|11069.7|11082.2|11070.2|11081.7|11069.7|0
1735661840000|2024-12-31 16:17:20|11081.9|11069.9|11081.9|11069.9|11081.9|11069.9|11081.9|11069.9|0
1735661850000|2024-12-31 16:17:30|11082.9|11070.9|11082.7|11070.7|11082.9|11070.9|11082.7|11070.7|0
1735661860000|2024-12-31 16:17:40|11082.4|11070.4|11082.2|11070.2|11082.4|11070.4|11081.7|11069.7|0
1735661870000|2024-12-31 16:17:50|11082.7|11070.7|11083.4|11071.4|11083.4|11071.4|11082.7|11070.7|0
1735661880000|2024-12-31 16:18:00|11083.9|11071.9|11087.4|11075.4|11087.4|11075.4|11083.9|11071.9|1
1735661890000|2024-12-31 16:18:10|11087.9|11075.9|11088.7|11076.7|11088.7|11076.7|11087.9|11075.9|0
1735661910000|2024-12-31 16:18:30|11088.4|11076.4|11088.2|11076.2|11088.4|11076.4|11088.2|11076.2|1
1735661920000|2024-12-31 16:18:40|11088.7|11076.7|11086.9|11074.9|11088.7|11078.4|11082.7|11070.7|3
1735661930000|2024-12-31 16:18:50|11087.2|11075.2|11086.2|11078.2|11087.2|11078.2|11086.2|11075.2|0
1735661940000|2024-12-31 16:19:00|11088.2|11076.2|11089.7|11077.7|11089.7|11077.7|11088.2|11076.2|1
1735661960000|2024-12-31 16:19:20|11088.4|11076.4|11088.4|11076.4|11088.4|11076.4|11088.2|11076.2|0
1735661970000|2024-12-31 16:19:30|11088.2|11076.2|11087.7|11075.7|11088.4|11076.4|11087.4|11075.4|1
1735661980000|2024-12-31 16:19:40|11088.2|11076.2|11080.7|11068.7|11088.2|11076.2|11080.7|11068.7|2
1735661990000|2024-12-31 16:19:50|11080.9|11068.9|11080.9|11068.9|11080.9|11068.9|11080.9|11068.9|0
1735662000000|2024-12-31 16:20:00|11080.7|11068.7|11080.2|11072.2|11080.9|11072.2|11078.7|11068.7|2
1735662010000|2024-12-31 16:20:10|11078.9|11072.9|11079.9|11067.9|11079.9|11072.9|11078.7|11066.7|2
1735662020000|2024-12-31 16:20:20|11079.7|11067.7|11086.7|11074.7|11090.7|11078.7|11079.7|11067.7|8
1735662030000|2024-12-31 16:20:30|11086.4|11074.4|11087.2|11075.2|11087.2|11075.2|11086.4|11074.4|1
1735662040000|2024-12-31 16:20:40|11087.7|11075.7|11089.4|11077.4|11089.4|11077.4|11087.7|11075.7|0
1735662060000|2024-12-31 16:21:00|11088.6|11076.6|11100.9|11088.9|11100.9|11088.9|11088.6|11076.6|5
1735662070000|2024-12-31 16:21:10|11101.9|11089.9|11107.9|11095.9|11108.1|11096.1|11101.9|11089.9|0
1735662080000|2024-12-31 16:21:20|11108.1|11096.1|11108.1|11100.1|11109.1|11100.1|11107.9|11095.9|0
1735662090000|2024-12-31 16:21:30|11111.4|11099.4|11111.1|11099.1|11111.6|11099.6|11111.1|11099.1|1
1735662100000|2024-12-31 16:21:40|11112.1|11100.1|11112.6|11100.6|11112.6|11100.6|11112.1|11100.1|1
1735662110000|2024-12-31 16:21:50|||||||||1
1735662120000|2024-12-31 16:22:00|11112.9|11100.9|11114.6|11102.6|11114.6|11102.6|11112.1|11100.1|3
1735662130000|2024-12-31 16:22:10|11115.4|11103.4|11108.1|11096.1|11115.9|11104.4|11108.1|11096.1|3
1735662140000|2024-12-31 16:22:20|11108.4|11096.4|11108.6|11096.6|11108.6|11096.6|11108.4|11096.4|0
1735662150000|2024-12-31 16:22:30|11108.9|11096.9|11110.4|11098.4|11110.4|11098.9|11106.9|11096.6|1
1735662160000|2024-12-31 16:22:40|11111.4|11099.4|11110.1|11098.1|11111.4|11099.4|11110.1|11098.1|2
1735662170000|2024-12-31 16:22:50|11108.4|11096.4|11105.1|11097.1|11109.4|11097.4|11105.1|11096.4|0
1735662180000|2024-12-31 16:23:00|11106.1|11098.1|11116.8|11104.8|11121.8|11110.3|11106.1|11095.9|27
1735662190000|2024-12-31 16:23:10|11116.3|11104.3|11117.8|11105.8|11123.6|11111.6|11111.4|11103.8|9
1735662200000|2024-12-31 16:23:20|11120.6|11108.6|11123.4|11111.4|11123.4|11111.4|11120.6|11108.6|1
1735662210000|2024-12-31 16:23:30|11122.9|11110.9|11122.3|11110.3|11122.9|11110.9|11122.3|11110.3|1
1735662220000|2024-12-31 16:23:40|11122.6|11110.6|11122.6|11110.6|11122.6|11110.6|11122.6|11110.6|1
1735662230000|2024-12-31 16:23:50|11128.9|11116.9|11136.3|11124.3|11136.3|11124.3|11128.9|11116.9|1
1735662240000|2024-12-31 16:24:00|11135.1|11123.1|11137.6|11125.6|11137.6|11125.6|11130.3|11122.3|1
1735662250000|2024-12-31 16:24:10|11137.8|11125.8|11129.8|11121.8|11137.8|11125.8|11129.8|11121.6|4
1735662260000|2024-12-31 16:24:20|11128.1|11116.1|11123.8|11111.8|11128.1|11116.1|11123.8|11111.8|1
1735662270000|2024-12-31 16:24:30|11124.3|11112.3|11124.3|11112.3|11124.3|11112.3|11124.3|11112.3|15
1735662280000|2024-12-31 16:24:40|11124.1|11112.1|11123.3|11111.3|11124.1|11112.1|11123.3|11111.3|0
1735662290000|2024-12-31 16:24:50|11122.3|11110.3|11122.1|11110.1|11122.3|11110.3|11122.1|11110.1|0
1735662310000|2024-12-31 16:25:10|11121.8|11109.8|11121.8|11109.8|11121.8|11109.8|11121.8|11109.8|0
1735662330000|2024-12-31 16:25:30|11121.3|11109.3|11105.3|11093.3|11121.3|11109.3|11104.8|11092.8|14
1735662340000|2024-12-31 16:25:40|11105.6|11093.6|11107.1|11095.1|11107.3|11099.3|11098.8|11086.8|1
1735662370000|2024-12-31 16:26:10|11106.1|11094.1|11105.1|11093.1|11106.6|11094.6|11104.6|11092.6|1
1735662380000|2024-12-31 16:26:20|11104.8|11092.8|11105.1|11093.1|11105.1|11093.1|11104.8|11092.8|0
1735662390000|2024-12-31 16:26:30|11103.3|11091.3|11102.8|11090.8|11103.3|11091.3|11102.8|11090.8|1
1735662400000|2024-12-31 16:26:40|11097.9|11085.9|11095.9|11083.9|11098.3|11086.3|11095.9|11083.9|2
1735662410000|2024-12-31 16:26:50|11094.6|11082.6|11095.9|11083.9|11095.9|11083.9|11094.6|11082.6|1
1735662420000|2024-12-31 16:27:00|11091.4|11079.4|11091.4|11079.4|11091.6|11079.6|11091.4|11079.4|1
1735662430000|2024-12-31 16:27:10|11091.1|11079.1|11091.1|11079.1|11091.1|11079.1|11090.6|11078.6|0
1735662440000|2024-12-31 16:27:20|11090.4|11078.4|11089.9|11077.9|11090.4|11078.4|11089.9|11077.9|0
1735662450000|2024-12-31 16:27:30|11089.4|11077.4|11089.6|11077.6|11091.1|11079.1|11089.1|11077.1|3
1735662460000|2024-12-31 16:27:40|11089.1|11077.1|11088.9|11076.9|11089.6|11077.6|11088.6|11076.6|2
1735662470000|2024-12-31 16:27:50|11088.6|11076.6|11088.6|11076.6|11088.6|11076.6|11088.6|11076.6|0
1735662480000|2024-12-31 16:28:00|11088.4|11076.4|11084.1|11072.1|11088.4|11076.4|11084.1|11072.1|3
1735662490000|2024-12-31 16:28:10|11085.4|11073.4|11086.4|11074.4|11086.4|11074.4|11085.4|11073.4|0
1735662500000|2024-12-31 16:28:20|11086.9|11074.9|11083.4|11071.4|11086.9|11076.6|11083.4|11071.4|1
1735662510000|2024-12-31 16:28:30|11068.2|11062.2|11083.1|11071.1|11083.6|11072.9|11068.2|11062.2|9
1735662520000|2024-12-31 16:28:40|11084.1|11072.1|11088.9|11076.9|11088.9|11076.9|11084.1|11072.1|4
1735662530000|2024-12-31 16:28:50|11091.1|11085.1|11093.6|11085.6|11093.6|11085.6|11090.6|11084.6|5
1735662540000|2024-12-31 16:29:00|11093.9|11085.9|11089.4|11077.4|11093.9|11085.9|11088.6|11076.6|2
1735662550000|2024-12-31 16:29:10|11090.1|11078.1|11082.4|11070.4|11090.1|11078.1|11082.4|11070.4|2
1735662560000|2024-12-31 16:29:20|11082.1|11070.1|11081.9|11069.9|11082.1|11070.1|11081.9|11069.9|0
1735662570000|2024-12-31 16:29:30|11081.6|11069.6|11083.9|11071.9|11084.6|11072.6|11081.6|11069.6|1
1735662580000|2024-12-31 16:29:40|11084.1|11072.1|11092.6|11080.6|11092.6|11080.9|11084.1|11072.1|1
1735662590000|2024-12-31 16:29:50|11091.9|11079.9|11104.1|11092.1|11104.4|11094.6|11089.6|11079.9|9
1735662600000|2024-12-31 16:30:00|11108.1|11096.1|11107.9|11095.9|11108.1|11096.1|11107.9|11095.9|1
1735662610000|2024-12-31 16:30:10|11107.6|11095.6|11114.9|11102.9|11114.9|11102.9|11107.6|11095.6|2
1735662620000|2024-12-31 16:30:20|11115.1|11103.1|11113.9|11101.9|11115.1|11103.1|11113.9|11101.9|1
1735662630000|2024-12-31 16:30:30|11114.1|11102.1|11113.9|11101.9|11114.1|11103.9|11111.6|11101.9|3
1735662640000|2024-12-31 16:30:40|11114.1|11102.1|11116.1|11104.1|11120.6|11108.6|11114.1|11102.1|2
1735662650000|2024-12-31 16:30:50|11115.9|11103.9|11109.6|11103.6|11115.9|11103.9|11109.4|11101.6|2
1735662660000|2024-12-31 16:31:00|11110.6|11104.6|11115.6|11103.6|11115.6|11104.6|11109.6|11101.8|8
1735662670000|2024-12-31 16:31:10|11115.4|11103.4|11112.4|11104.4|11115.4|11104.4|11112.4|11103.4|0
1735662690000|2024-12-31 16:31:30|11110.3|11102.3|11120.8|11108.8|11120.8|11108.8|11110.1|11102.1|2
1735662700000|2024-12-31 16:31:40|11122.1|11110.1|11131.6|11119.6|11133.3|11121.3|11122.1|11110.1|2
1735662710000|2024-12-31 16:31:50|11128.1|11120.1|11149.5|11143.5|11151.1|11143.5|11128.1|11120.1|12
1735662720000|2024-12-31 16:32:00|11149.8|11143.8|11159.8|11147.8|11161.8|11149.8|11146.3|11139.1|3
1735662730000|2024-12-31 16:32:10|11159|11147|11152.5|11146.5|11168.3|11156.3|11152.5|11146.5|24
1735662740000|2024-12-31 16:32:20|11151.8|11145.8|11166.3|11154.3|11166.5|11154.5|11150.5|11144.5|25
1735662750000|2024-12-31 16:32:30|11166|11154|11164.3|11152.3|11166.8|11154.8|11163.8|11151.8|5
1735662760000|2024-12-31 16:32:40|11164|11152|11187|11175|11194|11182|11163.5|11151.8|17
1735662770000|2024-12-31 16:32:50|11182.2|11170.2|11164.5|11152.5|11182.2|11170.2|11164.2|11152.2|8
1735662780000|2024-12-31 16:33:00|11164.2|11152.2|11146.2|11134.2|11164.7|11152.7|11146.2|11134.2|5
1735662790000|2024-12-31 16:33:10|11144.2|11132.2|11143.7|11131.7|11144.5|11132.5|11143.7|11131.7|2
1735662800000|2024-12-31 16:33:20|11145.2|11137.2|11139|11127|11148.2|11140.2|11139|11127|4
1735662810000|2024-12-31 16:33:30|11138.7|11126.7|11139.5|11127.5|11139.5|11128.5|11136.2|11125|14
1735662820000|2024-12-31 16:33:40|11136.5|11124.5|11134|11122|11137.5|11125.5|11134|11122|11
1735662830000|2024-12-31 16:33:50|11134.7|11122.7|11148|11136|11148|11136|11134.7|11122.7|6
1735662840000|2024-12-31 16:34:00|11149.9|11137.9|11159.2|11147.2|11159.9|11147.9|11149.9|11137.9|0
1735662850000|2024-12-31 16:34:10|11158.5|11146.5|11153.2|11141.2|11158.5|11146.5|11152.7|11140.7|2
1735662860000|2024-12-31 16:34:20|11153.5|11141.5|11154|11142|11154|11142|11153.2|11141.2|0
1735662870000|2024-12-31 16:34:30|11154.7|11142.7|11154.2|11142.2|11154.7|11142.7|11153.2|11141.2|1
1735662880000|2024-12-31 16:34:40|11164.4|11152.4|11166.4|11154.4|11166.4|11154.4|11164.4|11152.4|2
1735662890000|2024-12-31 16:34:50|11166.7|11154.7|11161.2|11149.2|11166.7|11154.7|11161.2|11149.2|11
1735662900000|2024-12-31 16:35:00|11160.9|11148.9|11161.7|11149.7|11162.4|11150.4|11160.4|11148.4|12
1735662910000|2024-12-31 16:35:10|11161.2|11149.2|11157.9|11145.9|11161.2|11149.2|11155.4|11145.9|6
1735662920000|2024-12-31 16:35:20|11155.7|11147.7|11155.7|11147.7|11155.7|11147.9|11153.7|11147.2|5
1735662930000|2024-12-31 16:35:30|11155.2|11147.2|11160.7|11148.7|11163.9|11151.9|11155.2|11147.2|3
1735662940000|2024-12-31 16:35:40|11160.2|11148.2|11159.9|11147.9|11160.2|11148.2|11159.9|11147.9|5
1735662950000|2024-12-31 16:35:50|11163.2|11151.2|11163.7|11151.7|11163.7|11151.7|11163.2|11151.2|1
1735662960000|2024-12-31 16:36:00|11164.4|11152.4|11162.7|11150.7|11164.4|11152.4|11162.2|11150.2|0
1735662970000|2024-12-31 16:36:10|11161.9|11149.9|11171.7|11159.7|11172.9|11160.9|11160.4|11148.4|3
1735662980000|2024-12-31 16:36:20|11173.2|11161.2|11171.9|11159.9|11173.2|11161.2|11171.9|11159.9|1
1735662990000|2024-12-31 16:36:30|11171.6|11159.6|11169.2|11157.2|11171.6|11159.6|11169.2|11157.2|2
1735663000000|2024-12-31 16:36:40|11168.7|11156.7|11162.1|11156.1|11168.7|11156.7|11162.1|11154.4|4
1735663010000|2024-12-31 16:36:50|11161.9|11155.9|11160.9|11154.9|11161.9|11155.9|11160.9|11154.9|8
1735663020000|2024-12-31 16:37:00|11167.9|11155.9|11162.4|11154.4|11167.9|11157.1|11160.9|11154.4|13
1735663030000|2024-12-31 16:37:10|11161.6|11155.6|11170.1|11158.1|11170.1|11159.6|11161.6|11154.9|6
1735663040000|2024-12-31 16:37:20|11169.1|11161.1|11170.4|11158.4|11183.6|11171.6|11168.4|11156.9|10
1735663050000|2024-12-31 16:37:30|11170.9|11158.9|11174.6|11162.6|11181.9|11169.9|11170.6|11158.6|11
1735663060000|2024-12-31 16:37:40|11173.4|11165.4|11189.9|11177.9|11192.1|11184.1|11173.4|11165.4|8
1735663070000|2024-12-31 16:37:50|11188.6|11176.6|11186.1|11178.1|11188.6|11180.4|11183.4|11175.1|5
1735663080000|2024-12-31 16:38:00|11183.9|11177.9|11195.1|11183.1|11195.1|11183.6|11183.9|11177.9|7
1735663090000|2024-12-31 16:38:10|11195.6|11183.6|11201.6|11195.6|11206.1|11195.6|11195.6|11183.6|7
1735663100000|2024-12-31 16:38:20|11201.8|11195.8|11202.3|11196.3|11203.6|11196.3|11201.1|11195.1|8
1735663110000|2024-12-31 16:38:30|11200.6|11194.6|11200.3|11194.3|11206.3|11195.6|11200.3|11192.6|6
1735663120000|2024-12-31 16:38:40|11200.6|11194.6|11216.3|11204.3|11218.1|11206.1|11199.6|11193.6|4
1735663130000|2024-12-31 16:38:50|11216.6|11204.6|11214.8|11202.8|11217.6|11205.6|11212.1|11202.8|6
1735663140000|2024-12-31 16:39:00|11212.1|11204.1|11219.3|11211.3|11224.1|11212.1|11212.1|11202.3|12
1735663150000|2024-12-31 16:39:10|11221.1|11209.1|11223.5|11215.5|11226|11219|11218.6|11209.1|7
1735663160000|2024-12-31 16:39:20|11222.3|11214.3|11223.5|11217.5|11223.5|11217.5|11222.3|11214.3|12
1735663170000|2024-12-31 16:39:30|11223.8|11217.8|11184.6|11172.6|11228.8|11217.8|11181.6|11169.6|27
1735663180000|2024-12-31 16:39:40|11177.1|11165.1|11194.3|11186.3|11196.1|11186.3|11177.1|11165.1|4
1735663190000|2024-12-31 16:39:50|11194.6|11186.6|11203.8|11191.8|11207.6|11195.6|11194.6|11186.6|5
1735663200000|2024-12-31 16:40:00|11201.1|11189.1|11200.8|11188.8|11201.1|11189.1|11199.3|11187.3|0
1735663210000|2024-12-31 16:40:10|11205.8|11193.8|11205.6|11193.6|11205.8|11193.8|11205.6|11193.6|5
1735663220000|2024-12-31 16:40:20|11202.8|11190.8|11202.8|11190.8|11202.8|11190.8|11202.8|11190.8|1
1735663230000|2024-12-31 16:40:30|11203.8|11191.8|11191.9|11179.9|11203.8|11191.8|11179.4|11167.4|12
1735663240000|2024-12-31 16:40:40|11191.7|11179.7|11189.7|11177.7|11191.7|11180.7|11184.2|11173.2|13
1735663250000|2024-12-31 16:40:50|11187.7|11179.7|11194.4|11182.4|11194.4|11182.9|11186.7|11176.4|26
1735663260000|2024-12-31 16:41:00|11193.9|11181.9|11191.2|11183.2|11193.9|11183.2|11191.2|11180.9|9
1735663270000|2024-12-31 16:41:10|11190.7|11182.7|11188.2|11176.2|11193.2|11183.2|11188.2|11176.2|12
1735663280000|2024-12-31 16:41:20|11187.9|11175.9|11190.7|11178.7|11190.7|11178.7|11187.7|11175.7|7
1735663290000|2024-12-31 16:41:30|11190.9|11178.9|11190.9|11178.9|11190.9|11178.9|11190.9|11178.9|0
1735663300000|2024-12-31 16:41:40|11190.7|11178.7|11194.7|11182.7|11194.9|11182.9|11190.7|11178.7|1
1735663310000|2024-12-31 16:41:50|11193.2|11181.2|11220.6|11208.6|11222.1|11211.6|11193.2|11181.2|171
1735663320000|2024-12-31 16:42:00|11218.4|11206.4|11203.4|11191.4|11218.4|11206.4|11201.6|11189.6|4
1735663330000|2024-12-31 16:42:10|11203.6|11191.6|11202.9|11190.9|11204.2|11192.2|11202.1|11190.1|6
1735663340000|2024-12-31 16:42:20|11202.6|11190.6|11206.9|11194.9|11209.9|11197.9|11202.6|11190.6|1
1735663350000|2024-12-31 16:42:30|11205.6|11193.6|11236.1|11224.1|11241.6|11229.6|11205.6|11193.6|15
1735663360000|2024-12-31 16:42:40|11238.6|11226.6|11227.9|11215.9|11240.6|11228.6|11227.9|11215.9|4
1735663370000|2024-12-31 16:42:50|11226.6|11214.6|11224.4|11212.4|11227.1|11215.1|11224.4|11212.4|1
1735663380000|2024-12-31 16:43:00|11224.9|11212.9|11223.1|11211.1|11225.6|11213.6|11223.1|11211.1|1
1735663390000|2024-12-31 16:43:10|11222.6|11210.6|11241.1|11229.1|11241.1|11229.1|11221.6|11209.9|4
1735663400000|2024-12-31 16:43:20|11241.4|11229.4|11257.8|11245.8|11269.3|11257.3|11241.4|11229.4|5
1735663410000|2024-12-31 16:43:30|11261.1|11249.1|11265.8|11253.8|11271.6|11259.6|11261.1|11249.1|13
1735663420000|2024-12-31 16:43:40|11266.3|11254.3|11247.6|11235.6|11267.6|11255.6|11247.1|11235.1|5
1735663430000|2024-12-31 16:43:50|11247.4|11235.4|11248.4|11236.4|11248.4|11236.4|11247.4|11235.4|0
1735663440000|2024-12-31 16:44:00|11249.6|11237.6|11248.9|11236.9|11249.6|11237.6|11246.1|11234.1|0
1735663450000|2024-12-31 16:44:10|11249.4|11237.4|11265.4|11253.4|11265.4|11253.4|11248.6|11236.6|11
1735663460000|2024-12-31 16:44:20|11265.1|11253.1|11275.9|11263.9|11277.9|11265.9|11261.9|11249.9|0
1735663470000|2024-12-31 16:44:30|11273.4|11261.4|11273.6|11261.6|11276.1|11264.1|11270.9|11258.9|0
1735663480000|2024-12-31 16:44:40|11266.1|11254.1|11284.4|11272.4|11284.6|11272.6|11266.1|11254.1|2
1735663490000|2024-12-31 16:44:50|11294.4|11282.4|11298.6|11286.6|11308.1|11296.1|11294.4|11282.4|5
1735663500000|2024-12-31 16:45:00|11298.4|11286.4|11293.1|11281.1|11299.9|11287.9|11293.1|11281.1|1
1735663510000|2024-12-31 16:45:10|11292.4|11280.4|11284.6|11272.6|11292.6|11280.6|11284.4|11272.4|1
1735663520000|2024-12-31 16:45:20|11285.9|11273.9|11281.4|11269.4|11285.9|11273.9|11281.4|11269.4|2
1735663530000|2024-12-31 16:45:30|11281.1|11269.1|11243.4|11231.4|11303.2|11291.2|11243.4|11231.4|8
1735663540000|2024-12-31 16:45:40|11243.6|11231.6|11210.6|11198.6|11247.8|11235.8|11210.6|11198.6|28
1735663550000|2024-12-31 16:45:50|11206.4|11194.4|11205.6|11193.6|11212.1|11200.1|11203.6|11191.6|2
1735663560000|2024-12-31 16:46:00|11208.3|11196.3|11231.4|11219.4|11231.4|11219.4|11208.3|11196.3|10
1735663570000|2024-12-31 16:46:10|11232.9|11220.9|11235.6|11223.6|11236.1|11224.1|11232.9|11220.9|1
1735663580000|2024-12-31 16:46:20|11235.1|11223.1|11256.3|11244.3|11278.3|11268.6|11229.1|11217.1|16
1735663590000|2024-12-31 16:46:30|11256.6|11244.6|11261.9|11249.9|11261.9|11249.9|11247.8|11235.8|2
1735663600000|2024-12-31 16:46:40|11260.8|11248.8|11272.3|11260.3|11272.8|11260.8|11252.8|11240.8|7
1735663610000|2024-12-31 16:46:50|11269.3|11261.3|11321.6|11309.6|11325.6|11313.6|11269.3|11261.3|7
1735663620000|2024-12-31 16:47:00|11347.8|11335.8|11334.8|11322.8|11347.8|11335.8|11329.1|11317.1|15
1735663630000|2024-12-31 16:47:10|11336.1|11324.1|11337.8|11325.8|11343.6|11331.6|11332.8|11320.8|28
1735663640000|2024-12-31 16:47:20|11338.1|11326.1|11322.6|11310.6|11338.3|11326.3|11322.6|11310.6|1
1735663650000|2024-12-31 16:47:30|11323.6|11311.6|11336|11324|11336.8|11324.8|11316.1|11304.1|31
1735663660000|2024-12-31 16:47:40|11335.5|11323.5|11351.8|11339.8|11351.8|11339.8|11335.5|11323.5|37
1735663670000|2024-12-31 16:47:50|11351.3|11339.3|11351.3|11339.3|11359.1|11350.1|11351.1|11339.1|10
1735663680000|2024-12-31 16:48:00|11340.8|11334.8|11358.3|11346.3|11358.3|11346.3|11340.6|11332.6|20
1735663690000|2024-12-31 16:48:10|11358.8|11346.8|11365.6|11353.6|11365.8|11353.8|11345.6|11339.3|21
1735663700000|2024-12-31 16:48:20|11366.6|11354.6|11363.1|11351.1|11367.8|11355.8|11361.6|11349.6|7
1735663710000|2024-12-31 16:48:30|11362.1|11350.1|11371.1|11363.1|11371.1|11363.1|11359.6|11348.4|12
1735663720000|2024-12-31 16:48:40|11370.1|11362.1|11388.6|11376.6|11389.1|11377.1|11368.3|11360.3|18
1735663730000|2024-12-31 16:48:50|11387.8|11379.8|11404.6|11392.6|11406.6|11394.6|11382.6|11370.6|20
1735663740000|2024-12-31 16:49:00|11404.3|11392.3|11370.4|11358.4|11404.6|11392.6|11369.4|11357.4|41
1735663750000|2024-12-31 16:49:10|11370.6|11358.6|11308.4|11296.4|11370.6|11359.9|11300.1|11288.1|38
1735663760000|2024-12-31 16:49:20|11305.9|11293.9|11314.1|11302.1|11314.1|11302.1|11305.1|11293.1|11
1735663770000|2024-12-31 16:49:30|11311.6|11299.6|11303.1|11297.1|11311.6|11299.6|11302.6|11294.6|10
1735663780000|2024-12-31 16:49:40|11293.8|11281.8|11269.3|11257.3|11294.6|11282.6|11269.3|11257.3|14
1735663790000|2024-12-31 16:49:50|11269.6|11257.6|11257.3|11245.3|11269.6|11257.6|11245.1|11233.1|51
1735663800000|2024-12-31 16:50:00|11257.6|11245.6|11257.1|11245.1|11264.1|11252.1|11251.9|11239.9|7
1735663810000|2024-12-31 16:50:10|11257.9|11245.9|11306.4|11294.4|11306.9|11294.9|11257.9|11245.9|1
1735663820000|2024-12-31 16:50:20|11307.1|11295.1|11306.9|11294.9|11307.4|11295.4|11295.6|11283.6|2
1735663830000|2024-12-31 16:50:30|11308.4|11296.4|11316.1|11304.1|11316.1|11304.1|11308.4|11296.4|1
1735663840000|2024-12-31 16:50:40|11315.9|11303.9|11317.6|11305.6|11317.6|11305.6|11315.9|11303.9|3
1735663850000|2024-12-31 16:50:50|11316.1|11304.1|11316.6|11304.6|11316.6|11304.6|11305.1|11293.1|1
1735663860000|2024-12-31 16:51:00|11314.6|11302.6|11332.6|11320.6|11333.9|11321.9|11314.6|11302.6|3
1735663870000|2024-12-31 16:51:10|11332.9|11320.9|11329.9|11317.9|11332.9|11320.9|11329.1|11317.1|0
1735663880000|2024-12-31 16:51:20|11330.4|11318.4|11331.3|11319.3|11331.6|11319.6|11330.4|11318.4|1
1735663890000|2024-12-31 16:51:30|11331.6|11319.6|11335.6|11323.6|11340.1|11328.1|11331.6|11319.6|2
1735663900000|2024-12-31 16:51:40|11333.8|11321.8|11334.3|11322.3|11334.3|11322.3|11333.8|11321.8|0
1735663910000|2024-12-31 16:51:50|11334.1|11322.1|11334.8|11322.8|11334.8|11322.8|11333.8|11321.8|0
1735663920000|2024-12-31 16:52:00|11335.1|11323.1|11334.8|11322.8|11335.1|11323.1|11329.8|11317.8|3
1735663930000|2024-12-31 16:52:10|11336.3|11324.3|11333.3|11321.3|11336.3|11324.3|11332.8|11320.8|2
1735663940000|2024-12-31 16:52:20|11332.8|11320.8|11329.1|11317.1|11336.1|11325.1|11329.1|11317.1|2
1735663950000|2024-12-31 16:52:30|11328.4|11316.4|11314.4|11302.4|11328.4|11316.4|11314.4|11302.4|4
1735663960000|2024-12-31 16:52:40|11313.6|11301.6|11309.9|11297.9|11313.6|11301.6|11309.9|11297.9|0
1735663970000|2024-12-31 16:52:50|11310.1|11298.1|11306.4|11294.4|11310.1|11298.1|11306.4|11294.4|0
1735663980000|2024-12-31 16:53:00|11306.1|11294.1|11292.1|11280.1|11306.1|11294.1|11291.9|11279.9|2
1735663990000|2024-12-31 16:53:10|11292.9|11280.9|11303.9|11291.9|11303.9|11291.9|11292.6|11280.6|1
1735664000000|2024-12-31 16:53:20|11302.6|11290.6|11286.3|11274.3|11306.4|11294.4|11286.3|11274.3|3
1735664010000|2024-12-31 16:53:30|11286.1|11274.1|11276.1|11264.1|11286.3|11274.3|11275.1|11263.1|3
1735664020000|2024-12-31 16:53:40|11273.1|11261.1|11296.6|11284.6|11302.3|11290.3|11273.1|11261.1|3
1735664030000|2024-12-31 16:53:50|11296.1|11284.1|11284.8|11272.8|11296.1|11284.1|11284.1|11272.1|1
1735664040000|2024-12-31 16:54:00|11285.8|11273.8|11298.3|11286.3|11299.8|11287.8|11281.6|11269.6|4
1735664050000|2024-12-31 16:54:10|11299.3|11287.3|11297.6|11285.6|11299.6|11287.6|11297.6|11285.6|0
1735664060000|2024-12-31 16:54:20|11297.1|11285.1|11291.4|11279.4|11297.1|11285.1|11290.1|11278.1|3
1735664070000|2024-12-31 16:54:30|11291.6|11279.6|11297.3|11285.3|11300.1|11288.1|11286.8|11274.8|3
1735664080000|2024-12-31 16:54:40|11288.6|11276.6|11283.8|11271.8|11289.6|11277.6|11282.1|11270.1|0
1735664090000|2024-12-31 16:54:50|11280.9|11268.9|11269.6|11257.6|11280.9|11268.9|11269.6|11257.6|0
1735664100000|2024-12-31 16:55:00|11270.1|11258.1|11270.8|11258.8|11270.8|11258.8|11266.6|11254.6|2
1735664110000|2024-12-31 16:55:10|11284.3|11272.3|11284.1|11272.1|11286.1|11274.1|11284.1|11272.1|2
1735664120000|2024-12-31 16:55:20|11283.6|11271.6|11280.3|11268.3|11283.6|11271.6|11280.3|11268.3|1
1735664130000|2024-12-31 16:55:30|11281.1|11269.1|11273.3|11265.3|11281.1|11269.1|11273.3|11265.3|0
1735664140000|2024-12-31 16:55:40|11271.8|11259.8|11267.6|11255.6|11271.8|11259.8|11267.1|11255.1|2
1735664150000|2024-12-31 16:55:50|11267.1|11255.1|11267.1|11255.1|11267.1|11256.3|11264.1|11255.1|0
1735664160000|2024-12-31 16:56:00|11266.1|11254.1|11262.3|11250.3|11266.1|11255.3|11260.6|11249.6|2
1735664170000|2024-12-31 16:56:10|11262.1|11250.1|11261.6|11249.6|11262.1|11250.1|11261.6|11249.6|0
1735664180000|2024-12-31 16:56:20|11260.8|11248.8|11256.8|11244.8|11260.8|11248.8|11254.6|11244.8|0
1735664190000|2024-12-31 16:56:30|11256.1|11244.1|11256.3|11244.3|11256.6|11245.6|11253.3|11243.8|1
1735664200000|2024-12-31 16:56:40|11255.8|11243.8|11253.3|11241.3|11255.8|11243.8|11253.3|11241.3|1
1735664210000|2024-12-31 16:56:50|11253.1|11241.1|11251.6|11239.6|11253.1|11241.1|11251.6|11239.6|0
1735664220000|2024-12-31 16:57:00|11254.3|11242.3|11248.3|11236.3|11254.3|11242.3|11247.6|11235.6|1
1735664230000|2024-12-31 16:57:10|11247.6|11235.6|11248.8|11236.8|11249.3|11237.3|11246.8|11234.8|0
1735664250000|2024-12-31 16:57:30|11248.6|11236.6|11240.6|11228.6|11248.6|11236.6|11240.6|11228.6|7
1735664260000|2024-12-31 16:57:40|11239|11227|11239|11227|11239|11227|11239|11227|0
1735664280000|2024-12-31 16:58:00|11239.8|11227.8|11239.8|11227.8|11239.8|11227.8|11239.8|11227.8|0
1735664290000|2024-12-31 16:58:10|11240.1|11228.1|11240.1|11228.1|11240.1|11228.1|11240.1|11228.1|0
1735664310000|2024-12-31 16:58:30|11240.3|11228.3|11264.5|11252.5|11264.5|11252.5|11237.5|11225.5|24
1735664320000|2024-12-31 16:58:40|11266|11254|11264.5|11252.5|11266|11254|11263.8|11251.8|1
1735664330000|2024-12-31 16:58:50|11264|11252|11263.8|11251.8|11264|11252|11263.8|11251.8|1
1735664340000|2024-12-31 16:59:00|11264|11252|11248.5|11236.5|11264|11252|11248.5|11236.5|3
1735664350000|2024-12-31 16:59:10|11249.5|11237.5|11245.8|11233.8|11249.5|11237.5|11245.3|11233.3|0
1735664360000|2024-12-31 16:59:20|11246|11234|11245.8|11233.8|11246|11234|11245.8|11233.8|0
1735664370000|2024-12-31 16:59:30|11246.3|11234.3|11247.5|11235.5|11247.5|11235.5|11246.3|11234.3|0
1735664390000|2024-12-31 16:59:50|11246.8|11234.8|11244.3|11232.3|11246.8|11234.8|11244.3|11232.3|1
1735664400000|2024-12-31 17:00:00|11244|11232|11243.5|11231.5|11244|11232|11243.5|11231.5|0
1735664410000|2024-12-31 17:00:10|11243.3|11231.3|11242|11230|11243.3|11231.3|11241.8|11229.8|0
1735664420000|2024-12-31 17:00:20|11246|11234|11244.3|11232.3|11246|11234|11244|11232|0
1735664430000|2024-12-31 17:00:30|11245|11233|11245|11233|11245|11233|11245|11233|0
1735664440000|2024-12-31 17:00:40|11243.8|11231.8|11243.8|11231.8|11243.8|11231.8|11243.8|11231.8|0
1735664460000|2024-12-31 17:01:00|11242|11230|11242|11230|11243.3|11231.3|11242|11230|0
1735664470000|2024-12-31 17:01:10|11240.8|11228.8|11240.8|11228.8|11240.8|11228.8|11240.8|11228.8|0
1735664480000|2024-12-31 17:01:20|||||||||1
1735664490000|2024-12-31 17:01:30|11241.3|11229.3|11241.5|11229.5|11241.5|11229.5|11241.3|11229.3|0
1735664500000|2024-12-31 17:01:40|11240.8|11228.8|11240.8|11228.8|11240.8|11228.8|11240.8|11228.8|0
1735664530000|2024-12-31 17:02:10|11239.8|11227.8|11239.8|11227.8|11239.8|11227.8|11239.8|11227.8|0
1735664540000|2024-12-31 17:02:20|11239.5|11227.5|11222.5|11210.5|11239.5|11227.5|11222.5|11210.5|4
1735664570000|2024-12-31 17:02:50|11225|11213|11225|11213|11225|11213|11225|11213|0
1735664580000|2024-12-31 17:03:00|11219.3|11207.3|11219.3|11207.3|11219.3|11207.3|11219.3|11207.3|1
1735664590000|2024-12-31 17:03:10|11219.5|11207.5|11225|11213|11225|11213|11219.5|11207.5|1
1735664620000|2024-12-31 17:03:40|11221.8|11209.8|11219.7|11207.7|11222|11210|11219.2|11207.2|0
1735664640000|2024-12-31 17:04:00|11220.7|11208.7|11220.7|11208.7|11220.7|11208.7|11220.7|11208.7|0
1735664650000|2024-12-31 17:04:10|11221.7|11209.7|11221.7|11209.7|11221.7|11209.7|11221.7|11209.7|0
1735664660000|2024-12-31 17:04:20|11220.5|11208.5|11218|11206|11220.5|11208.5|11217|11205|0
1735664670000|2024-12-31 17:04:30|11217.2|11205.2|11217.5|11205.5|11217.5|11205.5|11217.2|11205.2|0
1735664710000|2024-12-31 17:05:10|11223.7|11211.7|11226|11214|11227.2|11215.2|11223.7|11211.7|2
1735664720000|2024-12-31 17:05:20|11224.2|11212.2|11220|11208|11224.2|11212.2|11220|11208|0
1735664730000|2024-12-31 17:05:30|11221|11209|11221|11209|11221|11209|11221|11209|0
1735664740000|2024-12-31 17:05:40|11220.7|11208.7|11221|11209|11221|11209|11220.7|11208.7|1
1735664750000|2024-12-31 17:05:50|11220.5|11208.5|11214.5|11202.5|11221|11209.5|11214.5|11202.5|2
1735664760000|2024-12-31 17:06:00|11214.7|11202.7|11214.7|11202.7|11214.7|11202.7|11214.7|11202.7|0
1735664770000|2024-12-31 17:06:10|11214.5|11202.5|11215.5|11203.5|11215.5|11203.5|11214.2|11202.2|0
1735664780000|2024-12-31 17:06:20|11220|11208|11224.2|11212.2|11224.2|11212.2|11220|11208|1
1735664790000|2024-12-31 17:06:30|11230.2|11218.2|11237.7|11225.7|11237.7|11225.7|11230.2|11218.2|1
1735664800000|2024-12-31 17:06:40|11237|11225|11237.2|11225.2|11237.2|11225.2|11237|11225|0
1735664820000|2024-12-31 17:07:00|11237.7|11225.7|11238.2|11226.2|11238.9|11226.9|11237.7|11225.7|0
1735664860000|2024-12-31 17:07:40|11242.2|11230.2|11261.7|11249.7|11265|11253|11242.2|11230.2|1
1735664870000|2024-12-31 17:07:50|11261.5|11249.5|11262|11250|11262|11250|11261.5|11249.5|1
1735664880000|2024-12-31 17:08:00|11262.2|11250.2|11270.2|11258.2|11270.2|11258.2|11262.2|11250.2|0
1735664890000|2024-12-31 17:08:10|11270.7|11258.7|11272|11260|11272|11260|11270.7|11258.7|1
1735664900000|2024-12-31 17:08:20|11272.2|11260.2|11272.2|11260.2|11272.2|11260.2|11272.2|11260.2|0
1735664920000|2024-12-31 17:08:40|11272.4|11260.4|11272.4|11260.4|11272.4|11260.4|11272.4|11260.4|0
1735664930000|2024-12-31 17:08:50|11272.9|11260.9|11273.2|11261.2|11273.2|11261.2|11272.7|11260.7|0
1735664980000|2024-12-31 17:09:40|11272.7|11260.7|11254.9|11242.9|11272.7|11260.7|11254.9|11242.9|3
1735664990000|2024-12-31 17:09:50|11254.7|11242.7|11254|11242|11254.9|11242.9|11254|11242|0
1735665000000|2024-12-31 17:10:00|11253.7|11241.7|11246.9|11234.9|11253.7|11241.7|11246.9|11234.9|0
1735665040000|2024-12-31 17:10:40|11247.4|11235.4|11245.9|11233.9|11247.9|11235.9|11245.9|11233.9|0
1735665050000|2024-12-31 17:10:50|11244.9|11232.9|11243.9|11231.9|11245.4|11233.4|11243.9|11231.9|0
1735665070000|2024-12-31 17:11:10|11243.4|11231.4|11233.7|11221.7|11243.4|11231.4|11233.7|11221.7|1
1735665100000|2024-12-31 17:11:40|11231.9|11219.9|11221|11209|11231.9|11219.9|11220.5|11208.5|12
1735665110000|2024-12-31 17:11:50|11220.5|11208.5|11222.9|11210.9|11223.2|11211.2|11219.5|11207.5|1
1735665120000|2024-12-31 17:12:00|11223.5|11211.5|11219.2|11207.2|11223.5|11211.5|11218.9|11206.9|0
1735665130000|2024-12-31 17:12:10|11218.4|11206.4|11217.9|11205.9|11218.4|11206.4|11217.7|11205.7|0
1735665140000|2024-12-31 17:12:20|11218.2|11206.2|11217.9|11205.9|11218.2|11206.2|11217.9|11205.9|0
1735665150000|2024-12-31 17:12:30|11216.7|11204.7|11218.4|11206.4|11218.4|11206.4|11216.7|11204.7|0
1735665160000|2024-12-31 17:12:40|11220.4|11208.4|11220.4|11208.4|11220.4|11208.4|11220.4|11208.4|0
1735665170000|2024-12-31 17:12:50|11220.2|11208.2|11219.4|11207.4|11220.2|11208.2|11219.4|11207.4|0
1735665180000|2024-12-31 17:13:00|11218.2|11206.2|11218.2|11206.2|11218.2|11206.2|11218.2|11206.2|0
1735665230000|2024-12-31 17:13:50|11217.9|11205.9|11216.7|11204.7|11217.9|11205.9|11216.7|11204.7|0
1735665240000|2024-12-31 17:14:00|11216.4|11204.4|11216.4|11204.4|11216.4|11204.4|11216.4|11204.4|0
1735665250000|2024-12-31 17:14:10|11216.7|11204.7|11216.9|11204.9|11216.9|11204.9|11216.7|11204.7|0
1735665280000|2024-12-31 17:14:40|11215.9|11203.9|11215.2|11203.2|11215.9|11203.9|11215.2|11203.2|0
1735665290000|2024-12-31 17:14:50|11215.4|11203.4|11222.2|11210.2|11222.7|11210.7|11215.4|11203.4|1
1735665300000|2024-12-31 17:15:00|11222.4|11210.4|11221.4|11209.4|11222.4|11210.4|11221.4|11209.4|0
1735665310000|2024-12-31 17:15:10|11220.9|11208.9|11218.7|11206.7|11220.9|11208.9|11218.7|11206.7|0
1735665320000|2024-12-31 17:15:20|11219.4|11207.4|11221.9|11209.9|11221.9|11209.9|11219.4|11207.4|0
1735665330000|2024-12-31 17:15:30|11222.4|11210.4|11222.4|11210.4|11222.4|11210.4|11222.4|11210.4|0
1735665340000|2024-12-31 17:15:40|11221.2|11209.2|11221.2|11209.2|11221.2|11209.2|11221.2|11209.2|0
1735665360000|2024-12-31 17:16:00|11220.9|11208.9|11220.9|11208.9|11220.9|11208.9|11220.9|11208.9|0
1735665370000|2024-12-31 17:16:10|11226.7|11214.7|11236.4|11224.4|11236.4|11224.4|11226.7|11214.7|2
1735665380000|2024-12-31 17:16:20|11236.7|11224.7|11244.4|11232.4|11244.4|11232.4|11236.7|11224.7|0
1735665400000|2024-12-31 17:16:40|11243.9|11231.9|11242.9|11230.9|11243.9|11231.9|11242.9|11230.9|0
1735665410000|2024-12-31 17:16:50|11243.2|11231.2|11243.9|11231.9|11243.9|11231.9|11243.2|11231.2|0
1735665420000|2024-12-31 17:17:00|11243.7|11231.7|11246.4|11234.4|11246.4|11234.4|11243.7|11231.7|0
1735665430000|2024-12-31 17:17:10|11246.2|11234.2|11250.9|11238.9|11250.9|11238.9|11246.2|11234.2|1
1735665440000|2024-12-31 17:17:20|11246.4|11234.4|11246.4|11234.4|11246.4|11234.4|11246.4|11234.4|3
1735665450000|2024-12-31 17:17:30|11245.9|11233.9|11248.7|11236.7|11248.9|11236.9|11245.7|11233.7|0
1735665460000|2024-12-31 17:17:40|11248.4|11236.4|11232.9|11220.9|11248.4|11236.4|11232.9|11220.9|1
1735665470000|2024-12-31 17:17:50|11231.9|11219.9|11231.9|11219.9|11231.9|11219.9|11231.9|11219.9|0
1735665490000|2024-12-31 17:18:10|11236.4|11230.4|11237.2|11225.2|11237.2|11230.4|11236.4|11225.2|2
1735665510000|2024-12-31 17:18:30|11235.2|11223.2|11235.2|11223.2|11235.2|11223.2|11235.2|11223.2|0
1735665530000|2024-12-31 17:18:50|11236.2|11224.2|11235.9|11223.9|11236.4|11224.4|11235.9|11223.9|0
1735665540000|2024-12-31 17:19:00|11235.7|11223.7|11240.9|11228.9|11240.9|11228.9|11235.7|11223.7|2
1735665550000|2024-12-31 17:19:10|11243.9|11231.9|11253.4|11241.4|11253.4|11241.4|11243.9|11231.9|1
1735665580000|2024-12-31 17:19:40|11253.2|11241.2|11252.9|11240.9|11253.2|11241.2|11252.9|11240.9|0
1735665590000|2024-12-31 17:19:50|11253.4|11241.4|11255.2|11243.2|11255.9|11243.9|11253.4|11241.4|0
1735665610000|2024-12-31 17:20:10|11254.7|11242.7|11261.9|11249.9|11262.2|11250.2|11254.2|11242.2|1
1735665620000|2024-12-31 17:20:20|11264.1|11252.1|11265.1|11253.1|11265.7|11253.7|11264.1|11252.1|0
1735665650000|2024-12-31 17:20:50|11266.1|11254.1|11270.9|11258.9|11273.1|11261.1|11266.1|11254.1|2
1735665660000|2024-12-31 17:21:00|11271.2|11259.2|11271.2|11259.2|11271.2|11259.2|11271.2|11259.2|0
1735665670000|2024-12-31 17:21:10|11274.6|11262.6|11271.4|11259.4|11275.4|11263.4|11271.4|11259.4|1
1735665680000|2024-12-31 17:21:20|11271.1|11259.1|11275.1|11263.1|11275.4|11263.4|11271.1|11259.1|1
1735665700000|2024-12-31 17:21:40|11262.9|11250.9|11263.4|11251.4|11263.4|11251.4|11262.9|11250.9|5
1735665710000|2024-12-31 17:21:50|11268.4|11256.4|11271.7|11259.7|11271.7|11259.7|11268.4|11256.4|0
1735665720000|2024-12-31 17:22:00|11272.2|11260.2|11264.4|11252.4|11272.2|11260.2|11262.6|11250.6|3
1735665730000|2024-12-31 17:22:10|11250.4|11238.4|11249.9|11237.9|11250.4|11238.4|11248.7|11236.7|2
1735665740000|2024-12-31 17:22:20|11250.2|11238.2|11245.9|11233.9|11250.4|11238.4|11245.9|11233.9|3
1735665770000|2024-12-31 17:22:50|11246.4|11234.4|11245.9|11233.9|11246.7|11234.7|11245.9|11233.9|0
1735665780000|2024-12-31 17:23:00|11247.9|11235.9|11247.9|11235.9|11247.9|11235.9|11247.9|11235.9|0
1735665790000|2024-12-31 17:23:10|11245.4|11233.4|11250.7|11238.7|11251.7|11239.7|11244.9|11232.9|1
1735665800000|2024-12-31 17:23:20|11251.2|11239.2|11250.7|11238.7|11251.2|11239.2|11250.7|11238.7|0
1735665820000|2024-12-31 17:23:40|11249.4|11237.4|11249.4|11237.4|11249.4|11237.4|11249.4|11237.4|0
1735665840000|2024-12-31 17:24:00|11248.4|11236.4|11248.4|11236.4|11248.4|11236.4|11248.4|11236.4|0
1735665850000|2024-12-31 17:24:10|11248.2|11236.2|11251.7|11239.7|11251.7|11239.7|11248.2|11236.2|1
1735665860000|2024-12-31 17:24:20|11254.9|11242.9|11258.7|11246.7|11259.2|11247.2|11254.9|11242.9|0
1735665890000|2024-12-31 17:24:50|11264.1|11252.1|11269.1|11257.1|11269.6|11257.6|11264.1|11252.1|0
1735665900000|2024-12-31 17:25:00|11268.4|11256.4|11268.4|11256.4|11268.4|11256.4|11268.4|11256.4|0
1735665910000|2024-12-31 17:25:10|11270.9|11258.9|11270.6|11258.6|11270.9|11258.9|11270.4|11258.4|1
1735665920000|2024-12-31 17:25:20|11270.1|11258.1|11269.9|11257.9|11270.1|11258.1|11269.9|11257.9|0
1735665950000|2024-12-31 17:25:50|11269.4|11257.4|11266.4|11254.4|11269.4|11257.4|11266.4|11254.4|0
1735665960000|2024-12-31 17:26:00|11266.1|11254.1|11265.9|11253.9|11266.1|11254.1|11265.9|11253.9|0
1735665970000|2024-12-31 17:26:10|11265.6|11253.6|11243.6|11231.6|11265.6|11253.6|11243.6|11231.6|4
1735665980000|2024-12-31 17:26:20|11244.4|11232.4|11240.1|11228.1|11244.4|11232.4|11240.1|11228.1|2
1735665990000|2024-12-31 17:26:30|11239.6|11227.6|11239.4|11227.4|11239.6|11228.1|11235.9|11227.1|2
1735666000000|2024-12-31 17:26:40|11239.1|11227.1|11239.1|11227.1|11239.1|11227.1|11239.1|11227.1|0
1735666010000|2024-12-31 17:26:50|11241.9|11229.9|11238.9|11226.9|11241.9|11229.9|11238.9|11226.9|3
1735666020000|2024-12-31 17:27:00|11240.2|11228.2|11242.2|11230.2|11242.2|11230.2|11238.9|11226.9|1
1735666030000|2024-12-31 17:27:10|11243.7|11231.7|11241.4|11229.4|11243.7|11231.7|11241.4|11229.4|1
1735666050000|2024-12-31 17:27:30|11241.9|11229.9|11239.9|11227.9|11241.9|11229.9|11239.9|11227.9|1
1735666070000|2024-12-31 17:27:50|11240.1|11228.1|11242.2|11230.2|11242.2|11230.2|11240.1|11228.1|0
1735666080000|2024-12-31 17:28:00|11241.9|11229.9|11241.9|11229.9|11241.9|11229.9|11241.9|11229.9|0
1735666110000|2024-12-31 17:28:30|11241.7|11229.7|11241.9|11229.9|11242.9|11230.9|11241.4|11229.4|2
1735666130000|2024-12-31 17:28:50|11242.4|11230.4|11241.7|11229.7|11242.4|11230.4|11241.7|11229.7|2
1735666140000|2024-12-31 17:29:00|11240.9|11228.9|11240.9|11228.9|11240.9|11228.9|11240.9|11228.9|0
1735666150000|2024-12-31 17:29:10|11237.9|11225.9|11236.9|11224.9|11237.9|11225.9|11236.9|11224.9|0
1735666180000|2024-12-31 17:29:40|11237.4|11225.4|11239.4|11227.4|11239.4|11227.4|11236.6|11224.6|1
1735666190000|2024-12-31 17:29:50|11239.6|11227.6|11241.1|11229.1|11241.4|11229.4|11239.6|11227.6|0
1735666200000|2024-12-31 17:30:00|11240.9|11228.9|11250.4|11238.4|11250.4|11238.4|11240.4|11228.4|0
1735666210000|2024-12-31 17:30:10|11249.1|11237.1|11248.6|11236.6|11249.1|11237.1|11248.6|11236.6|0
1735666250000|2024-12-31 17:30:50|11252.9|11240.9|11249.9|11237.9|11253.9|11241.9|11249.9|11237.9|0
1735666260000|2024-12-31 17:31:00|11249.6|11237.6|11249.6|11237.6|11249.6|11237.6|11249.6|11237.6|0
1735666300000|2024-12-31 17:31:40|11246.1|11234.1|11235.4|11223.4|11246.1|11234.1|11233.4|11223.4|5
1735666310000|2024-12-31 17:31:50|11234.4|11222.4|11208.4|11196.4|11234.9|11222.9|11208.4|11196.4|9
1735666320000|2024-12-31 17:32:00|11208.2|11196.2|11202.9|11190.9|11208.2|11196.2|11202.9|11190.9|2
1735666340000|2024-12-31 17:32:20|11199.4|11187.4|11193.7|11181.7|11199.4|11187.4|11193.7|11181.7|0
1735666360000|2024-12-31 17:32:40|11193.2|11181.2|11192.7|11180.7|11193.2|11181.2|11192.7|11180.7|0
1735666370000|2024-12-31 17:32:50|11189.9|11181.9|11189.9|11181.9|11189.9|11181.9|11189.9|11181.9|0
1735666380000|2024-12-31 17:33:00|11189.4|11181.4|11192.1|11180.1|11193.4|11181.4|11189.4|11179.9|2
1735666390000|2024-12-31 17:33:10|11192.4|11180.4|11175.9|11163.9|11192.4|11180.4|11175.9|11163.9|13
1735666400000|2024-12-31 17:33:20|11175.7|11163.7|11173.4|11161.4|11175.7|11163.7|11171.1|11161.4|4
1735666410000|2024-12-31 17:33:30|11171.1|11163.1|11174.7|11166.7|11176.9|11166.7|11171.1|11161.4|0
1735666420000|2024-12-31 17:33:40|11174.4|11166.4|11159.7|11147.7|11174.4|11166.4|11159.7|11147.7|2
1735666430000|2024-12-31 17:33:50|11160.4|11148.4|11161.2|11149.2|11164.9|11152.9|11160.4|11148.4|5
1735666440000|2024-12-31 17:34:00|11161.4|11149.4|11159.4|11147.4|11161.9|11149.9|11159.4|11147.4|2
1735666450000|2024-12-31 17:34:10|11158.4|11146.4|11158.4|11146.4|11158.4|11146.4|11158.4|11146.4|1
1735666460000|2024-12-31 17:34:20|11155.4|11143.4|11154.7|11146.7|11155.4|11146.7|11152.9|11143.4|2
1735666470000|2024-12-31 17:34:30|11153.2|11147.2|11168.9|11156.9|11168.9|11156.9|11153.2|11147.2|3
1735666480000|2024-12-31 17:34:40|11168.2|11156.2|11168.2|11156.2|11168.2|11156.2|11168.2|11156.2|0
1735666490000|2024-12-31 17:34:50|11169.9|11157.9|11173.4|11161.4|11173.4|11161.4|11169.9|11157.9|0
1735666500000|2024-12-31 17:35:00|||||||||1
1735666510000|2024-12-31 17:35:10|11173.7|11161.7|11175.4|11163.4|11175.4|11163.4|11173.7|11161.7|0
1735666520000|2024-12-31 17:35:20|11176.2|11164.2|11176.2|11164.2|11176.2|11164.2|11176.2|11164.2|0
1735666540000|2024-12-31 17:35:40|11176.9|11164.9|11178.4|11166.4|11178.4|11166.4|11176.9|11164.9|0
1735666560000|2024-12-31 17:36:00|11176.9|11164.9|11176.9|11164.9|11176.9|11164.9|11176.9|11164.9|0
1735666570000|2024-12-31 17:36:10|11177.4|11165.4|11177.4|11165.4|11177.4|11165.4|11177.4|11165.4|0
1735666610000|2024-12-31 17:36:50|11177.1|11165.1|11177.1|11165.1|11177.1|11165.1|11177.1|11165.1|0
1735666630000|2024-12-31 17:37:10|11177.4|11165.4|11177.4|11165.4|11177.4|11165.4|11177.4|11165.4|0
1735666640000|2024-12-31 17:37:20|11177.1|11165.1|11177.1|11165.1|11177.1|11165.1|11177.1|11165.1|0
1735666650000|2024-12-31 17:37:30|11176.6|11164.6|11175.9|11163.9|11176.9|11164.9|11175.4|11163.4|1
1735666680000|2024-12-31 17:38:00|11176.1|11164.1|11175.9|11163.9|11176.1|11164.1|11175.9|11163.9|0
1735666710000|2024-12-31 17:38:30|11175.6|11163.6|11173.9|11161.9|11175.6|11163.6|11173.9|11161.9|0
1735666720000|2024-12-31 17:38:40|11172.9|11160.9|11172.9|11160.9|11172.9|11160.9|11172.9|11160.9|0
1735666740000|2024-12-31 17:39:00|11174.4|11162.4|11175.6|11163.6|11175.9|11163.9|11174.4|11162.4|1
1735666780000|2024-12-31 17:39:40|11181.1|11169.1|11182.4|11170.4|11182.6|11170.6|11181.1|11169.1|4
1735666790000|2024-12-31 17:39:50|11179.4|11167.4|11179.4|11167.4|11179.4|11167.4|11179.4|11167.4|0
1735666800000|2024-12-31 17:40:00|11178.1|11166.1|11170.9|11158.9|11178.1|11166.1|11170.9|11158.9|0
1735666810000|2024-12-31 17:40:10|11170.4|11158.4|11155.1|11143.1|11170.4|11158.4|11155.1|11143.1|4
1735666820000|2024-12-31 17:40:20|11154.9|11142.9|11154.9|11142.9|11154.9|11142.9|11154.9|11142.9|0
1735666830000|2024-12-31 17:40:30|11153.1|11141.1|11141.3|11129.3|11153.1|11141.1|11141.3|11129.3|3
1735666840000|2024-12-31 17:40:40|11141.1|11129.1|11153.4|11141.4|11153.4|11141.4|11141.1|11129.1|3
1735666850000|2024-12-31 17:40:50|11153.6|11141.6|11156.3|11144.3|11157.1|11145.1|11153.6|11141.6|0
1735666860000|2024-12-31 17:41:00|11156.6|11144.6|11155.3|11143.3|11156.8|11144.8|11155.3|11143.3|0
1735666870000|2024-12-31 17:41:10|11156.6|11144.6|11156.1|11144.1|11156.6|11144.6|11156.1|11144.1|0
1735666880000|2024-12-31 17:41:20|11156.8|11144.8|11149.8|11137.8|11160.6|11148.6|11149.8|11137.8|1
1735666900000|2024-12-31 17:41:40|11150.1|11138.1|11150.6|11138.6|11150.6|11138.6|11150.1|11138.1|0
1735666930000|2024-12-31 17:42:10|11150.3|11138.3|11150.3|11138.3|11150.3|11138.3|11150.3|11138.3|0
1735666950000|2024-12-31 17:42:30|11151.8|11139.8|11153.3|11141.3|11153.3|11141.3|11151.8|11139.8|1
1735666970000|2024-12-31 17:42:50|11153.8|11141.8|11153.6|11141.6|11153.8|11141.8|11153.6|11141.6|0
1735666980000|2024-12-31 17:43:00|11153.3|11141.3|11152.6|11140.6|11153.3|11141.3|11152.6|11140.6|0
1735666990000|2024-12-31 17:43:10|11153.8|11141.8|11154.8|11142.8|11154.8|11142.8|11153.8|11141.8|0
1735667020000|2024-12-31 17:43:40|11153.1|11141.1|11151.3|11139.3|11153.1|11141.1|11151.3|11139.3|0
1735667030000|2024-12-31 17:43:50|11151.1|11139.1|11160.6|11148.6|11160.6|11148.6|11151.1|11139.1|0
1735667040000|2024-12-31 17:44:00|11160.8|11148.8|11150.3|11138.3|11160.8|11148.8|11150.1|11138.1|0
1735667060000|2024-12-31 17:44:20|11150.1|11138.1|11152.8|11140.8|11152.8|11140.8|11150.1|11138.1|1
1735667080000|2024-12-31 17:44:40|11152.6|11140.6|11159.1|11147.1|11159.1|11147.1|11152.6|11140.6|2
1735667100000|2024-12-31 17:45:00|11159.3|11147.3|11170.8|11158.8|11170.8|11158.8|11159.3|11147.3|0
1735667110000|2024-12-31 17:45:10|11173.3|11161.3|11172.8|11160.8|11173.3|11161.3|11172.8|11160.8|0
1735667120000|2024-12-31 17:45:20|11172.3|11160.3|11172.1|11160.1|11172.3|11160.3|11172.1|11160.1|0
1735667150000|2024-12-31 17:45:50|11171.6|11159.6|11171.6|11159.6|11171.6|11159.6|11171.6|11159.6|0
1735667160000|2024-12-31 17:46:00|11177.8|11165.8|11172.6|11160.6|11177.8|11165.8|11171.8|11159.8|3
1735667170000|2024-12-31 17:46:10|11174.3|11162.3|11174.8|11162.8|11174.8|11162.8|11174.1|11162.1|0
1735667210000|2024-12-31 17:46:50|11175.1|11163.1|11175.1|11163.1|11175.8|11163.8|11174.8|11162.8|0
1735667220000|2024-12-31 17:47:00|11173.8|11161.8|11166.6|11154.6|11173.8|11161.8|11166.6|11154.6|0
1735667230000|2024-12-31 17:47:10|11168.1|11156.1|11167.3|11155.3|11168.1|11156.1|11167.3|11155.3|0
1735667240000|2024-12-31 17:47:20|11167.1|11155.1|11166.3|11154.3|11167.1|11155.1|11166.3|11154.3|0
1735667250000|2024-12-31 17:47:30|11166.1|11154.1|11166.1|11154.1|11166.1|11154.1|11166.1|11154.1|0
1735667260000|2024-12-31 17:47:40|11165.8|11153.8|11164.6|11152.6|11165.8|11153.8|11164.6|11152.6|0
1735667270000|2024-12-31 17:47:50|11167.1|11155.1|11175.3|11163.3|11175.3|11163.3|11167.1|11155.1|3
1735667280000|2024-12-31 17:48:00|11175.6|11163.6|11189.3|11177.3|11189.6|11177.6|11172.1|11160.1|3
1735667290000|2024-12-31 17:48:10|11189.8|11177.8|11192.8|11180.8|11192.8|11180.8|11189.8|11177.8|0
1735667310000|2024-12-31 17:48:30|11192.6|11180.6|11195|11183|11195|11183|11192.6|11180.6|0
1735667320000|2024-12-31 17:48:40|11195.3|11183.3|11195.3|11183.3|11195.3|11183.3|11195.3|11183.3|0
1735667330000|2024-12-31 17:48:50|11194.8|11182.8|11193.3|11181.3|11194.8|11182.8|11193.3|11181.3|0
1735667370000|2024-12-31 17:49:30|11193.8|11181.8|11194.8|11182.8|11195.3|11183.3|11193.8|11181.8|0
1735667380000|2024-12-31 17:49:40|11194.3|11182.3|11193.8|11181.8|11194.3|11182.3|11193.8|11181.8|0
1735667410000|2024-12-31 17:50:10|11193.3|11181.3|11191.3|11179.3|11194.3|11182.3|11187.8|11175.8|2
1735667420000|2024-12-31 17:50:20|11191.5|11179.5|11196|11184|11196.8|11184.8|11191.5|11179.5|0
1735667430000|2024-12-31 17:50:30|11196.5|11184.5|11196.5|11184.5|11196.5|11184.5|11196.5|11184.5|0
1735667460000|2024-12-31 17:51:00|11197.5|11185.5|11199|11187|11199.3|11187.3|11197.5|11185.5|0
1735667480000|2024-12-31 17:51:20|11198.3|11186.3|11198.5|11186.5|11198.8|11186.8|11198.3|11186.3|0
1735667490000|2024-12-31 17:51:30|11198.3|11186.3|11198.3|11186.3|11198.3|11186.3|11198.3|11186.3|0
1735667500000|2024-12-31 17:51:40|11199.3|11187.3|11199.3|11187.3|11199.3|11187.3|11199.3|11187.3|0
1735667510000|2024-12-31 17:51:50|11199.5|11187.5|11200.5|11188.5|11200.5|11188.5|11199.5|11187.5|0
1735667520000|2024-12-31 17:52:00|11202.3|11190.3|11201.8|11189.8|11202.3|11190.3|11201.8|11189.8|0
1735667530000|2024-12-31 17:52:10|11211.5|11199.5|11213.8|11201.8|11213.8|11201.8|11211.5|11199.5|1
1735667540000|2024-12-31 17:52:20|11213.3|11201.3|11213.3|11201.3|11213.3|11201.3|11213.3|11201.3|0
1735667550000|2024-12-31 17:52:30|11214.3|11202.3|11214.3|11202.3|11214.3|11202.3|11214.3|11202.3|0
1735667570000|2024-12-31 17:52:50|11214|11202|11189|11177|11214|11202|11188.5|11176.5|3
1735667580000|2024-12-31 17:53:00|11189.5|11177.5|11191|11179|11191|11179|11189.5|11177.5|0
1735667590000|2024-12-31 17:53:10|11191.5|11179.5|11197.8|11185.8|11198.8|11186.8|11191.5|11179.5|2
1735667600000|2024-12-31 17:53:20|11200.5|11188.5|11201.8|11189.8|11201.8|11189.8|11200.5|11188.5|0
1735667640000|2024-12-31 17:54:00|11202.3|11190.3|11202.8|11190.8|11202.8|11190.8|11202.3|11190.3|0
1735667650000|2024-12-31 17:54:10|11202.5|11190.5|11202.5|11190.5|11202.5|11190.5|11202.5|11190.5|0
1735667660000|2024-12-31 17:54:20|11202.8|11190.8|11200|11188|11202.8|11190.8|11200|11188|2
1735667670000|2024-12-31 17:54:30|11199|11187|11202.8|11190.8|11202.8|11190.8|11199|11187|0
1735667740000|2024-12-31 17:55:40|11213|11201|11212.8|11200.8|11213|11201|11212.8|11200.8|1
1735667750000|2024-12-31 17:55:50|11212.3|11200.3|11206.3|11194.3|11212.3|11200.3|11205.8|11193.8|0
1735667760000|2024-12-31 17:56:00|11198.5|11186.5|11201.5|11189.5|11201.8|11189.8|11198.5|11186.5|1
1735667770000|2024-12-31 17:56:10|11200.3|11188.3|11200.5|11188.5|11200.5|11188.5|11200.3|11188.3|0
1735667780000|2024-12-31 17:56:20|11198|11186|11197.8|11185.8|11198|11186|11197.8|11185.8|0
1735667790000|2024-12-31 17:56:30|11197.5|11185.5|11195.5|11183.5|11197.5|11185.5|11195.5|11183.5|0
1735667830000|2024-12-31 17:57:10|11198.5|11186.5|11198.5|11186.5|11198.5|11186.5|11198.5|11186.5|0
1735667840000|2024-12-31 17:57:20|11199|11187|11199.5|11187.5|11200|11188|11199|11187|0
1735667850000|2024-12-31 17:57:30|11198.8|11186.8|11202|11190|11202.3|11190.3|11198.8|11186.8|0
1735667860000|2024-12-31 17:57:40|11201.8|11189.8|11198.5|11186.5|11201.8|11189.8|11198.5|11186.5|0
1735667880000|2024-12-31 17:58:00|11197.5|11185.5|11197.5|11185.5|11197.5|11185.5|11197.5|11185.5|0
1735667890000|2024-12-31 17:58:10|11197|11185|11197|11185|11197|11185|11197|11185|0
1735667920000|2024-12-31 17:58:40|11196.8|11184.8|11198|11186|11198|11186|11196.8|11184.8|1
1735667940000|2024-12-31 17:59:00|11190.7|11178.7|11187.7|11175.7|11190.7|11178.7|11187.7|11175.7|1
1735667950000|2024-12-31 17:59:10|11187.2|11175.2|11172.7|11160.7|11187.2|11175.2|11172.2|11160.2|1
1735667960000|2024-12-31 17:59:20|11171.2|11159.2|11167.7|11155.7|11171.2|11159.2|11167.7|11155.7|0
1735667980000|2024-12-31 17:59:40|11167.5|11155.5|11162.2|11150.2|11167.5|11155.5|11162.2|11150.2|3
1735667990000|2024-12-31 17:59:50|11163.5|11151.5|11164.2|11152.2|11164.7|11152.7|11163.5|11151.5|0
1735668000000|2024-12-31 18:00:00|11164|11152|11162.5|11150.5|11164|11152|11162.5|11150.5|0
1735668010000|2024-12-31 18:00:10|11161|11149|11160|11148|11161|11149|11160|11148|0
1735668040000|2024-12-31 18:00:40|11160.2|11148.2|11160.5|11148.5|11160.5|11148.5|11160.2|11148.2|0
1735668060000|2024-12-31 18:01:00|11160.7|11148.7|11164.5|11152.5|11166|11154|11160.7|11148.7|1
1735668090000|2024-12-31 18:01:30|11165.2|11153.2|11166|11154|11166|11154|11165.2|11153.2|1
1735668100000|2024-12-31 18:01:40|11166.2|11154.2|11166.2|11154.2|11166.2|11154.2|11166.2|11154.2|0
1735668120000|2024-12-31 18:02:00|11169.2|11157.2|11171.7|11159.7|11171.7|11159.7|11169.2|11157.2|1
1735668130000|2024-12-31 18:02:10|11171.2|11159.2|11171.2|11159.2|11171.2|11159.2|11171.2|11159.2|0
1735668150000|2024-12-31 18:02:30|11179.7|11167.7|11182.7|11170.7|11183.2|11171.2|11179.7|11167.7|1
1735668160000|2024-12-31 18:02:40|11183.7|11171.7|11184|11172|11184|11172|11183.7|11171.7|0
1735668180000|2024-12-31 18:03:00|11185.4|11173.4|11186.9|11174.9|11186.9|11174.9|11185.4|11173.4|1
1735668190000|2024-12-31 18:03:10|11187.2|11175.2|11187.2|11175.2|11187.2|11175.2|11187.2|11175.2|0
1735668210000|2024-12-31 18:03:30|11190.7|11178.7|11192.4|11180.4|11192.4|11180.4|11190.7|11178.7|1
1735668220000|2024-12-31 18:03:40|11192.7|11180.7|11193.4|11181.4|11193.4|11181.4|11192.7|11180.7|0
1735668240000|2024-12-31 18:04:00|11195.4|11183.4|11195.2|11183.2|11196.4|11184.4|11195.2|11183.2|1
1735668260000|2024-12-31 18:04:20|11194.4|11182.4|11194.2|11182.2|11194.4|11182.4|11194.2|11182.2|0
1735668270000|2024-12-31 18:04:30|11194.4|11182.4|11194.7|11182.7|11195.2|11183.2|11194.4|11182.4|1
1735668290000|2024-12-31 18:04:50|11193.2|11181.2|11193.2|11181.2|11193.7|11181.7|11193.2|11181.2|0
1735668300000|2024-12-31 18:05:00|11192.7|11180.7|11194.2|11182.2|11194.2|11182.2|11192.7|11180.7|1
1735668330000|2024-12-31 18:05:30|11194.9|11182.9|11194.2|11182.2|11194.9|11182.9|11194.2|11182.2|1
1735668350000|2024-12-31 18:05:50|11193.9|11181.9|11193.4|11181.4|11193.9|11181.9|11193.4|11181.4|0
1735668360000|2024-12-31 18:06:00|11193.2|11181.2|11193.6|11181.6|11193.9|11181.9|11193.2|11181.2|1
1735668370000|2024-12-31 18:06:10|11192.6|11180.6|11192.4|11180.4|11193.1|11181.1|11192.4|11180.4|1
1735668380000|2024-12-31 18:06:20|11192.9|11180.9|11192.6|11180.6|11193.4|11181.4|11192.6|11180.6|0
1735668390000|2024-12-31 18:06:30|11194.6|11182.6|11195.6|11183.6|11195.6|11183.6|11194.6|11182.6|1
1735668400000|2024-12-31 18:06:40|11195.4|11183.4|11195.4|11183.4|11195.4|11183.4|11195.4|11183.4|0
1735668420000|2024-12-31 18:07:00|11196.7|11184.7|11198.7|11186.7|11198.7|11186.7|11196.7|11184.7|1
1735668430000|2024-12-31 18:07:10|11201.6|11189.6|11204.1|11192.1|11204.1|11192.1|11201.6|11189.6|1
1735668440000|2024-12-31 18:07:20|11205.1|11193.1|11205.1|11193.1|11205.1|11193.1|11205.1|11193.1|0
1735668450000|2024-12-31 18:07:30|11204.9|11192.9|11208.4|11196.4|11208.4|11196.4|11204.9|11192.9|1
1735668460000|2024-12-31 18:07:40|11209.1|11197.1|11209.9|11197.9|11209.9|11197.9|11209.1|11197.1|1
1735668480000|2024-12-31 18:08:00|11210.1|11198.1|11207.9|11195.9|11210.6|11198.6|11204.6|11192.6|8
1735668500000|2024-12-31 18:08:20|11207.1|11195.1|11210.9|11198.9|11210.9|11198.9|11207.1|11195.1|1
1735668510000|2024-12-31 18:08:30|11211.6|11199.6|11213.9|11201.9|11213.9|11201.9|11211.6|11199.6|1
1735668540000|2024-12-31 18:09:00|11217.1|11205.1|11213.1|11201.1|11217.1|11205.1|11213.1|11201.1|1
1735668550000|2024-12-31 18:09:10|11214.1|11202.1|11214.1|11202.1|11214.1|11202.1|11214.1|11202.1|0
1735668560000|2024-12-31 18:09:20|11213.1|11201.1|11211.9|11199.9|11213.1|11201.1|11211.9|11199.9|0
1735668570000|2024-12-31 18:09:30|11211.6|11199.6|11213.9|11201.9|11218.6|11206.6|11211.6|11199.6|2
1735668590000|2024-12-31 18:09:50|11212.6|11200.6|11222.9|11210.9|11224.6|11212.6|11212.6|11200.6|1
1735668600000|2024-12-31 18:10:00|11227.9|11215.9|11224.4|11212.4|11229.1|11217.1|11224.4|11212.4|1
1735668610000|2024-12-31 18:10:10|11223.3|11211.3|11223.3|11211.3|11223.3|11211.3|11223.3|11211.3|0
1735668630000|2024-12-31 18:10:30|11224.1|11212.1|11226.1|11214.1|11226.1|11214.1|11224.1|11212.1|0
1735668690000|2024-12-31 18:11:30|11212.9|11200.9|11209.4|11197.4|11212.9|11200.9|11209.4|11197.4|4
1735668700000|2024-12-31 18:11:40|11208.6|11196.6|11207.1|11195.1|11208.6|11196.6|11207.1|11195.1|0
1735668710000|2024-12-31 18:11:50|11206.6|11194.6|11206.1|11194.1|11206.6|11194.6|11201.1|11191.6|2
1735668720000|2024-12-31 18:12:00|11205.6|11193.6|11204.1|11192.1|11205.6|11193.6|11204.1|11192.1|0
1735668750000|2024-12-31 18:12:30|11203.8|11191.8|11203.6|11191.6|11203.8|11191.8|11203.6|11191.6|0
1735668770000|2024-12-31 18:12:50|11198.6|11186.6|11192.9|11180.9|11198.6|11186.6|11192.9|11180.9|0
1735668780000|2024-12-31 18:13:00|11193.1|11181.1|11194.6|11182.6|11194.6|11182.6|11193.1|11181.1|0
1735668790000|2024-12-31 18:13:10|11194.3|11182.3|11193.8|11181.8|11194.3|11182.3|11193.8|11181.8|2
1735668800000|2024-12-31 18:13:20|11193.1|11181.1|11192.1|11180.1|11193.1|11181.1|11192.1|11180.1|0
1735668810000|2024-12-31 18:13:30|11191.8|11179.8|11187.8|11175.8|11191.8|11179.8|11187.8|11175.8|0
1735668820000|2024-12-31 18:13:40|11187.3|11175.3|11187.3|11175.3|11187.3|11175.3|11187.3|11175.3|0
1735668840000|2024-12-31 18:14:00|11190.6|11178.6|11194.8|11182.8|11195.6|11183.6|11190.6|11178.6|0
1735668880000|2024-12-31 18:14:40|11194.3|11182.3|11194.1|11182.1|11194.3|11182.3|11194.1|11182.1|0
1735668890000|2024-12-31 18:14:50|11192.1|11180.1|11192.3|11180.3|11192.3|11180.3|11192.1|11180.1|1
1735668910000|2024-12-31 18:15:10|11192.6|11180.6|11192.6|11180.6|11192.6|11180.6|11192.6|11180.6|0
1735668920000|2024-12-31 18:15:20|11192.1|11180.1|11191.6|11179.6|11192.1|11180.1|11191.6|11179.6|0
1735668930000|2024-12-31 18:15:30|11191.1|11179.1|11188.8|11176.8|11191.1|11179.1|11188.8|11176.8|0
1735668940000|2024-12-31 18:15:40|11187.3|11175.3|11185.8|11173.8|11187.3|11175.3|11185.8|11173.8|0
1735668950000|2024-12-31 18:15:50|11172.3|11160.3|11170.3|11158.3|11172.3|11160.3|11170.1|11158.1|1
1735668970000|2024-12-31 18:16:10|11169.3|11157.3|11168.3|11156.3|11169.3|11157.3|11168.3|11156.3|0
1735668980000|2024-12-31 18:16:20|11165.6|11153.6|11157.3|11145.3|11165.6|11153.6|11157.3|11145.3|0
1735668990000|2024-12-31 18:16:30|11157.1|11145.1|11154.8|11142.8|11157.1|11145.1|11154.8|11142.8|0
1735669000000|2024-12-31 18:16:40|11155.1|11143.1|11155.1|11143.1|11155.1|11143.1|11155.1|11143.1|0
1735669020000|2024-12-31 18:17:00|11154.8|11142.8|11159.1|11147.1|11159.1|11147.1|11152.6|11140.6|1
1735669050000|2024-12-31 18:17:30|11159.8|11147.8|11159.8|11147.8|11159.8|11147.8|11159.8|11147.8|0
1735669060000|2024-12-31 18:17:40|11159.6|11147.6|11159.6|11147.6|11159.6|11147.6|11159.6|11147.6|0
1735669080000|2024-12-31 18:18:00|11159.8|11147.8|11160.8|11148.8|11160.8|11148.8|11159.3|11147.3|1
1735669090000|2024-12-31 18:18:10|11160.1|11148.1|11160.1|11148.1|11160.1|11148.1|11160.1|11148.1|0
1735669110000|2024-12-31 18:18:30|11159.6|11147.6|11159.6|11147.6|11159.6|11147.6|11159.6|11147.6|0
1735669200000|2024-12-31 18:20:00|11160.8|11148.8|11163.3|11151.3|11163.3|11151.3|11159.6|11147.6|1
1735669210000|2024-12-31 18:20:10|11165.8|11153.8|11165.8|11153.8|11165.8|11153.8|11165.8|11153.8|2
1735669220000|2024-12-31 18:20:20|11166.8|11154.8|11172.6|11160.6|11172.6|11160.6|11166.8|11154.8|0
1735669230000|2024-12-31 18:20:30|11172.8|11160.8|11172.3|11160.3|11173.1|11161.1|11172.3|11160.3|0
1735669240000|2024-12-31 18:20:40|11171.8|11159.8|11168.8|11156.8|11171.8|11159.8|11168.8|11156.8|0
1735669270000|2024-12-31 18:21:10|11158.1|11146.1|11158.1|11146.1|11158.1|11146.1|11158.1|11146.1|1
1735669280000|2024-12-31 18:21:20|11156.8|11144.8|11149.6|11137.6|11156.8|11144.8|11149.6|11137.6|0
1735669320000|2024-12-31 18:22:00|11149.3|11137.3|11147.6|11135.6|11149.3|11137.3|11147.6|11135.6|0
1735669330000|2024-12-31 18:22:10|11148.1|11136.1|11147.6|11135.6|11148.1|11136.1|11147.6|11135.6|0
1735669350000|2024-12-31 18:22:30|11148.1|11136.1|11148.1|11136.1|11148.1|11136.1|11147.8|11135.8|0
1735669390000|2024-12-31 18:23:10|11147.6|11135.6|11147.3|11135.3|11147.6|11135.6|11147.3|11135.3|0
1735669410000|2024-12-31 18:23:30|11147.1|11135.1|11147.1|11135.1|11147.1|11135.1|11147.1|11135.1|0
1735669420000|2024-12-31 18:23:40|11147|11135|11147|11135|11147.3|11135.3|11146.5|11134.5|0
1735669440000|2024-12-31 18:24:00|11151.6|11139.6|11159.3|11147.3|11159.3|11147.3|11151.3|11139.3|1
1735669450000|2024-12-31 18:24:10|11164.6|11152.6|11168.8|11156.8|11171.3|11159.3|11163.3|11151.6|2
1735669460000|2024-12-31 18:24:20|11175.6|11163.6|11185.8|11173.8|11185.8|11173.8|11174.5|11162.5|3
1735669470000|2024-12-31 18:24:30|11186.8|11174.8|11186.3|11174.3|11187.6|11175.6|11186.3|11174.3|0
1735669480000|2024-12-31 18:24:40|11191.6|11179.6|11185.6|11173.6|11191.6|11179.6|11185.6|11173.6|1
1735669500000|2024-12-31 18:25:00|11182.3|11170.3|11183.3|11171.3|11183.8|11171.8|11182.3|11170.3|1
1735669520000|2024-12-31 18:25:20|11182.6|11170.6|11172.6|11160.6|11182.6|11170.6|11172.6|11160.6|1
1735669540000|2024-12-31 18:25:40|11173.3|11161.3|11172.6|11160.6|11173.6|11161.6|11172.6|11160.6|0
1735669550000|2024-12-31 18:25:50|11171.6|11159.6|11166.3|11154.3|11171.6|11159.6|11165.6|11153.6|0
1735669560000|2024-12-31 18:26:00|11166.6|11154.6|11159.8|11147.8|11166.8|11154.8|11159.6|11147.6|0
1735669600000|2024-12-31 18:26:40|11159.1|11147.1|11160.8|11148.8|11160.8|11148.8|11159.1|11147.1|1
1735669620000|2024-12-31 18:27:00|11161.6|11149.6|11163.1|11151.1|11163.1|11151.1|11161.6|11149.6|2
1735669650000|2024-12-31 18:27:30|11162.3|11150.3|11162.3|11150.3|11162.3|11150.3|11162.3|11150.3|0
1735669660000|2024-12-31 18:27:40|11163.3|11151.3|11163.3|11151.3|11163.3|11151.3|11163.3|11151.3|0
1735669680000|2024-12-31 18:28:00|11163.8|11151.8|11181.8|11169.8|11181.8|11169.8|11163.8|11151.8|1
1735669690000|2024-12-31 18:28:10|11182|11170|11184.5|11172.5|11184.5|11172.5|11182|11170|0
1735669700000|2024-12-31 18:28:20|11184|11172|11183.8|11171.8|11184|11172|11183.8|11171.8|0
1735669710000|2024-12-31 18:28:30|11183.5|11171.5|11182.8|11170.8|11183.5|11171.5|11182.8|11170.8|0
1735669720000|2024-12-31 18:28:40|11183|11171|11183|11171|11183|11171|11183|11171|0
1735669730000|2024-12-31 18:28:50|11185|11173|11185.3|11173.3|11185.5|11173.5|11184.3|11172.3|0
1735669740000|2024-12-31 18:29:00|11188|11176|11195.3|11183.3|11195.3|11183.3|11188|11176|0
1735669750000|2024-12-31 18:29:10|11196|11184|11209.5|11197.5|11209.5|11197.5|11196|11184|0
1735669760000|2024-12-31 18:29:20|11209|11197|11210.8|11198.8|11211.3|11199.3|11209|11197|0
1735669770000|2024-12-31 18:29:30|11211.3|11199.3|11197|11185|11211.3|11199.3|11195.8|11183.8|4
1735669780000|2024-12-31 18:29:40|11197.3|11185.3|11197.3|11185.3|11197.3|11185.3|11197.3|11185.3|1
1735669790000|2024-12-31 18:29:50|11197|11185|11200|11188|11200.8|11188.8|11196.5|11184.5|3
1735811110000|2025-01-02 09:45:10|11283|11271|11288.7|11276.7|11289.4|11277.4|11283|11271|0
1735811120000|2025-01-02 09:45:20|11288.6|11276.6|11289.4|11277.4|11289.6|11277.6|11288.6|11276.6|1
1735811130000|2025-01-02 09:45:30|11289.1|11277.1|11285.1|11273.1|11289.2|11277.2|11285.1|11273.1|0
1735811140000|2025-01-02 09:45:40|11284.9|11272.9|11284.4|11272.4|11285.1|11273.1|11283.7|11271.7|1
1735811150000|2025-01-02 09:45:50|11285.1|11273.1|11284.6|11272.6|11285.2|11273.2|11281.9|11269.9|0
1735811160000|2025-01-02 09:46:00|11284.4|11272.4|11285|11273|11286.2|11274.2|11284.4|11272.4|3
1735811170000|2025-01-02 09:46:10|11284.5|11272.5|11280|11268|11284.5|11272.5|11280|11268|0
1735811180000|2025-01-02 09:46:20|11284.5|11272.5|11286|11274|11287.5|11275.5|11284.5|11272.5|3
1735811190000|2025-01-02 09:46:30|11286.4|11274.4|11286.7|11274.7|11287|11275|11286.4|11274.4|0
1735811200000|2025-01-02 09:46:40|11287.7|11275.7|11287.7|11275.7|11287.7|11275.7|11287.7|11275.7|1
1735811210000|2025-01-02 09:46:50|11290.5|11278.5|11283.5|11271.5|11291.6|11279.6|11283.5|11271.5|2
1735811220000|2025-01-02 09:47:00|11282.3|11270.3|11282.2|11270.2|11282.3|11270.3|11281.8|11269.8|0
1735811230000|2025-01-02 09:47:10|11281.7|11269.7|11230.6|11218.6|11281.7|11269.7|11220.6|11208.6|3
1735811240000|2025-01-02 09:47:20|11243|11231|11226.2|11214.2|11243|11231|11226.2|11214.2|17
1735811250000|2025-01-02 09:47:30|11226.6|11214.6|11227.2|11215.2|11229.2|11217.2|11226.6|11214.6|0
1735811260000|2025-01-02 09:47:40|11228.2|11216.2|11226.2|11214.2|11228.2|11216.2|11226.2|11214.2|0
1735811270000|2025-01-02 09:47:50|11223.1|11211.1|11229.2|11217.2|11231.7|11219.7|11218.9|11206.9|3
1735811280000|2025-01-02 09:48:00|11225.3|11213.3|11221|11209|11232.2|11220.2|11221|11209|1
1735811290000|2025-01-02 09:48:10|11222|11210|11222|11210|11222|11210|11222|11210|0
1735811300000|2025-01-02 09:48:20|11223.7|11211.7|11226.5|11214.5|11226.5|11214.5|11223.7|11211.7|0
1735811310000|2025-01-02 09:48:30|11231|11220.5|11231|11219|11231|11220.5|11231|11219|1
1735811320000|2025-01-02 09:48:40|11231.7|11219.7|11233.1|11221.1|11239|11227|11231.2|11219.2|4
1735811330000|2025-01-02 09:48:50|11234.3|11222.3|11242|11230|11242|11230|11230.5|11218.5|4
1735811340000|2025-01-02 09:49:00|11242.2|11230.2|11242.4|11230.4|11243.9|11231.9|11241.1|11229.1|4
1735811350000|2025-01-02 09:49:10|11243.8|11231.8|11249.8|11237.8|11251.7|11239.7|11243.8|11231.8|2
1735811360000|2025-01-02 09:49:20|11245.9|11233.9|11244.1|11232.1|11245.9|11233.9|11244.1|11232.1|1
1735811370000|2025-01-02 09:49:30|11243.6|11231.6|11243.8|11231.8|11243.8|11231.8|11243.1|11231.1|1
1735811380000|2025-01-02 09:49:40|11244.3|11232.3|11261.1|11249.1|11261.1|11249.1|11244.3|11232.3|6
1735811390000|2025-01-02 09:49:50|11256.8|11244.8|11256.5|11244.5|11256.8|11244.8|11256.5|11244.5|2
1735811400000|2025-01-02 09:50:00|11256.3|11244.3|11250.8|11238.8|11256.3|11244.3|11250.8|11238.8|0
1735811410000|2025-01-02 09:50:10|11249.8|11237.8|11236.3|11224.3|11249.8|11237.8|11236.3|11224.3|1
1735811420000|2025-01-02 09:50:20|11236.1|11224.1|11230.1|11218.1|11236.1|11224.1|11230.1|11218.1|0
1735811440000|2025-01-02 09:50:40|11229.3|11217.3|11228.8|11216.8|11229.3|11217.3|11228.8|11216.8|0
1735811450000|2025-01-02 09:50:50|11228.3|11216.3|11227.8|11215.8|11228.3|11216.3|11227.8|11215.8|0
1735811460000|2025-01-02 09:51:00|11227.3|11215.3|11245.7|11233.7|11245.7|11233.7|11226.6|11214.6|1
1735811470000|2025-01-02 09:51:10|11242.9|11230.9|11238.2|11226.2|11242.9|11230.9|11238.2|11226.2|3
1735811490000|2025-01-02 09:51:30|11239.8|11227.8|11264.8|11252.8|11264.8|11252.8|11239.3|11227.3|11
1735811500000|2025-01-02 09:51:40|11264.5|11252.5|11264.8|11252.8|11264.8|11252.8|11264.5|11252.5|0
1735811510000|2025-01-02 09:51:50|11264.3|11252.3|11262.7|11250.7|11264.3|11252.3|11262.3|11250.3|1
1735811520000|2025-01-02 09:52:00|11263.3|11251.3|11267.3|11255.3|11267.3|11255.3|11263.3|11251.3|0
1735811550000|2025-01-02 09:52:30|11268.2|11256.2|11284.8|11272.8|11284.8|11272.8|11268.2|11256.2|7
1735811560000|2025-01-02 09:52:40|11281.7|11269.7|11290.5|11278.5|11291.7|11279.7|11281.7|11269.7|0
1735811570000|2025-01-02 09:52:50|11291|11279|11302|11290|11302|11290|11291|11279|0
1735811580000|2025-01-02 09:53:00|11302.4|11290.4|11304|11292|11304.2|11292.2|11302.4|11290.4|0
1735811590000|2025-01-02 09:53:10|11303.5|11291.5|11304|11292|11304|11292|11303.5|11291.5|0
1735811600000|2025-01-02 09:53:20|11305|11293|11306.8|11294.8|11306.8|11294.8|11305|11293|0
1735811620000|2025-01-02 09:53:40|11307.7|11295.7|11315.7|11303.7|11315.7|11303.7|11307.7|11295.7|3
1735811630000|2025-01-02 09:53:50|11317.4|11305.4|11318.1|11306.1|11318.1|11306.1|11317.4|11305.4|0
1735811640000|2025-01-02 09:54:00|11317.6|11305.6|11317.6|11305.6|11317.6|11305.6|11317.6|11305.6|0
1735811650000|2025-01-02 09:54:10|11317.9|11305.9|11319.4|11307.4|11319.4|11307.4|11317.9|11305.9|8
1735811670000|2025-01-02 09:54:30|11319.1|11307.1|11318.6|11306.6|11319.1|11307.1|11318.6|11306.6|0
1735811680000|2025-01-02 09:54:40|11317.9|11305.9|11307.7|11295.7|11317.9|11305.9|11295.6|11283.6|1
1735811690000|2025-01-02 09:54:50|11308.4|11296.4|11309|11297|11309|11297|11308.4|11296.4|0
1735811700000|2025-01-02 09:55:00|11308.7|11296.7|11305.9|11293.9|11313.9|11301.9|11305.1|11293.1|3
1735811710000|2025-01-02 09:55:10|11305.6|11293.6|11305.6|11293.6|11305.6|11293.6|11305.6|11293.6|0
1735811730000|2025-01-02 09:55:30|11304.6|11292.6|11304.1|11292.1|11304.6|11292.6|11304.1|11292.1|0
1735811740000|2025-01-02 09:55:40|11304.3|11292.3|11315.6|11303.6|11315.6|11303.6|11304.3|11292.3|1
1735811760000|2025-01-02 09:56:00|11315.1|11303.1|11316.8|11304.8|11316.8|11304.8|11314.1|11302.1|0
1735811770000|2025-01-02 09:56:10|11317.3|11305.3|11317.1|11305.1|11317.3|11305.3|11316.8|11304.8|0
1735811780000|2025-01-02 09:56:20|11317.5|11305.5|11322.3|11310.3|11322.6|11310.6|11317.5|11305.5|1
1735811790000|2025-01-02 09:56:30|11322.6|11310.6|11321.3|11309.3|11322.6|11310.6|11321.3|11309.3|0
1735811800000|2025-01-02 09:56:40|11318.8|11306.8|11296.1|11284.1|11318.8|11306.8|11296.1|11284.1|2
1735811810000|2025-01-02 09:56:50|11297.1|11285.1|11295.2|11283.2|11297.1|11285.1|11295.2|11283.2|0
1735811820000|2025-01-02 09:57:00|11294.9|11282.9|11293.1|11281.1|11294.9|11282.9|11291.9|11279.9|0
1735811830000|2025-01-02 09:57:10|11292.9|11280.9|11292.9|11280.9|11292.9|11280.9|11292.4|11280.4|0
1735811840000|2025-01-02 09:57:20|11293.1|11281.1|11293.4|11281.4|11293.4|11281.4|11293.1|11281.1|0
1735811850000|2025-01-02 09:57:30|11292.9|11280.9|11292.7|11280.7|11292.9|11280.9|11292.7|11280.7|0
1735811860000|2025-01-02 09:57:40|||||||||1
1735811870000|2025-01-02 09:57:50|11292.2|11280.2|11292.1|11280.1|11292.2|11280.2|11291.6|11279.6|0
1735811880000|2025-01-02 09:58:00|11292.6|11280.6|11292.6|11280.6|11292.6|11280.6|11292.6|11280.6|0
1735811890000|2025-01-02 09:58:10|11292.9|11280.9|11292.9|11280.9|11292.9|11280.9|11292.9|11280.9|0
1735811910000|2025-01-02 09:58:30|11292.1|11280.1|11295.9|11283.9|11295.9|11283.9|11292.1|11280.1|5
1735811920000|2025-01-02 09:58:40|11295.7|11283.7|11295.7|11283.7|11295.7|11283.7|11295.7|11283.7|0
1735811930000|2025-01-02 09:58:50|11296.4|11284.4|11296.2|11284.2|11296.4|11284.4|11296.2|11284.2|1
1735811940000|2025-01-02 09:59:00|11297.2|11285.2|11317.4|11305.4|11317.6|11305.6|11297.2|11285.2|1
1735811950000|2025-01-02 09:59:10|11317.1|11305.1|11313.7|11301.7|11323.4|11311.4|11313.7|11301.7|2
1735811960000|2025-01-02 09:59:20|11314.4|11302.4|11315.8|11303.8|11315.8|11303.8|11314.4|11302.4|0
1735811970000|2025-01-02 09:59:30|11315.6|11303.6|11316.1|11304.1|11316.1|11304.1|11315.6|11303.6|0
1735811980000|2025-01-02 09:59:40|11315.8|11303.8|11316.1|11304.1|11316.1|11304.1|11315.8|11303.8|0
1735811990000|2025-01-02 09:59:50|11314.3|11302.3|11314|11302|11314.3|11302.3|11314|11302|0
1735812000000|2025-01-02 10:00:00|11313.8|11301.8|11313.2|11301.2|11313.8|11301.8|11309.6|11297.6|3
1735812010000|2025-01-02 10:00:10|11313.5|11301.5|11313.8|11301.8|11316.6|11304.6|11313.5|11301.5|1
1735812020000|2025-01-02 10:00:20|11314.3|11302.3|11317.8|11305.8|11317.8|11305.8|11314.3|11302.3|1
1735812030000|2025-01-02 10:00:30|11318.3|11306.3|11334.4|11322.4|11334.4|11322.4|11315.8|11303.8|2
1735812040000|2025-01-02 10:00:40|11332.6|11320.6|11317.1|11305.1|11332.6|11320.6|11316.9|11304.9|1
1735812050000|2025-01-02 10:00:50|11316.6|11304.6|11322.6|11310.6|11322.6|11310.6|11306.9|11294.9|3
1735812060000|2025-01-02 10:01:00|11323.1|11311.1|11336.2|11324.2|11336.8|11324.8|11323.1|11311.1|8
1735812070000|2025-01-02 10:01:10|11354.7|11342.7|11361.7|11349.7|11361.7|11349.7|11354.7|11342.7|5
1735812080000|2025-01-02 10:01:20|11360.7|11348.7|11358|11346|11363.8|11351.8|11357.2|11345.2|4
1735812090000|2025-01-02 10:01:30|11357.8|11345.8|11355.8|11343.8|11357.8|11345.8|11355.8|11343.8|0
1735812100000|2025-01-02 10:01:40|11356.3|11344.3|11361.7|11349.7|11361.9|11349.9|11356.3|11344.3|2
1735812110000|2025-01-02 10:01:50|11361.9|11349.9|11383.5|11371.5|11383.8|11371.8|11361.9|11349.9|4
1735812120000|2025-01-02 10:02:00|11384.8|11372.8|11383.5|11371.5|11384.8|11372.8|11382.8|11370.8|0
1735812130000|2025-01-02 10:02:10|11382.5|11370.5|11382.8|11370.8|11383|11371|11382.5|11370.5|0
1735812140000|2025-01-02 10:02:20|11381.8|11369.8|11388.1|11376.1|11388.1|11376.1|11381.3|11369.3|0
1735812150000|2025-01-02 10:02:30|11389.9|11377.9|11384.8|11372.8|11389.9|11377.9|11380.1|11368.1|0
1735812160000|2025-01-02 10:02:40|11385.1|11373.1|11385.1|11373.1|11385.1|11373.1|11385.1|11373.1|0
1735812170000|2025-01-02 10:02:50|11384.8|11372.8|11384.3|11372.3|11384.8|11372.8|11384.3|11372.3|0
1735812180000|2025-01-02 10:03:00|11369.9|11357.9|11364|11352|11371.6|11359.6|11364|11352|1
1735812190000|2025-01-02 10:03:10|11359.9|11347.9|11364.6|11352.6|11364.6|11352.6|11359.9|11347.9|0
1735812200000|2025-01-02 10:03:20|11370.1|11358.1|11376.9|11364.9|11380.5|11368.5|11370.1|11358.1|1
1735812220000|2025-01-02 10:03:40|11375.2|11363.2|11375.2|11363.2|11375.2|11363.2|11375.2|11363.2|0
1735812250000|2025-01-02 10:04:10|11376.7|11364.7|11377|11365|11377|11365|11376.7|11364.7|0
1735812270000|2025-01-02 10:04:30|11377.3|11365.3|11373.6|11361.6|11380.1|11368.1|11373.4|11361.4|0
1735812280000|2025-01-02 10:04:40|11374.7|11362.7|11374.7|11362.7|11374.7|11362.7|11374.7|11362.7|0
1735812290000|2025-01-02 10:04:50|11373.9|11361.9|11377.5|11365.5|11377.5|11365.5|11373.9|11361.9|0
1735812310000|2025-01-02 10:05:10|11378.5|11366.5|11380|11368|11380|11368|11378.5|11366.5|0
1735812320000|2025-01-02 10:05:20|11377.4|11365.4|11377.4|11365.4|11377.4|11365.4|11377.4|11365.4|0
1735812330000|2025-01-02 10:05:30|11379|11367|11379|11367|11379|11367|11379|11367|0
1735812340000|2025-01-02 10:05:40|11378.4|11366.4|11377.9|11365.9|11378.4|11366.4|11377.9|11365.9|0
1735812350000|2025-01-02 10:05:50|11375.9|11363.9|11376.9|11364.9|11377.4|11365.4|11375.4|11363.4|1
1735812360000|2025-01-02 10:06:00|11377.6|11365.6|11380.4|11368.4|11380.9|11368.9|11377.6|11365.6|0
1735812370000|2025-01-02 10:06:10|11377.5|11365.5|11377.7|11365.7|11377.7|11365.7|11377.5|11365.5|0
1735812380000|2025-01-02 10:06:20|11375|11363|11375|11363|11375|11363|11375|11363|0
1735812390000|2025-01-02 10:06:30|11374.7|11362.7|11368.6|11356.6|11374.7|11362.7|11367.1|11355.1|1
1735812400000|2025-01-02 10:06:40|11370.4|11358.4|11368.4|11356.4|11370.7|11358.7|11368.4|11356.4|0
1735812410000|2025-01-02 10:06:50|11369.1|11357.1|11384.3|11372.3|11384.3|11372.3|11369.1|11357.1|2
1735812420000|2025-01-02 10:07:00|11383.8|11371.8|11383.8|11371.8|11383.8|11371.8|11383.8|11371.8|0
1735812430000|2025-01-02 10:07:10|11383.3|11371.3|11383.3|11371.3|11383.3|11371.3|11383.3|11371.3|0
1735812440000|2025-01-02 10:07:20|11372.1|11360.1|11371.9|11359.9|11372.1|11360.1|11371.9|11359.9|1
1735812450000|2025-01-02 10:07:30|11372.1|11360.1|11372.1|11360.1|11372.1|11360.1|11372.1|11360.1|0
1735812460000|2025-01-02 10:07:40|11374.5|11362.5|11382.7|11370.7|11382.7|11370.7|11374.5|11362.5|0
1735812470000|2025-01-02 10:07:50|11382.4|11370.4|11382.4|11370.4|11382.4|11370.4|11382.4|11370.4|0
1735812480000|2025-01-02 10:08:00|11382.9|11370.9|11384.4|11372.4|11384.4|11372.4|11382.9|11370.9|0
1735812490000|2025-01-02 10:08:10|11384.9|11372.9|11390.2|11378.2|11390.2|11378.2|11384.9|11372.9|1
1735812500000|2025-01-02 10:08:20|11389.7|11377.7|11389.4|11377.4|11389.7|11377.7|11389.4|11377.4|0
1735812510000|2025-01-02 10:08:30|11389.2|11377.2|11388.9|11376.9|11389.2|11377.2|11388.9|11376.9|0
1735812520000|2025-01-02 10:08:40|11385.3|11373.3|11387.6|11375.6|11388.1|11376.1|11385|11373|1
1735812540000|2025-01-02 10:09:00|11387.3|11375.3|11387.3|11375.3|11387.3|11375.3|11387.3|11375.3|0
1735812560000|2025-01-02 10:09:20|11387.6|11375.6|11387.6|11375.6|11387.6|11375.6|11387.6|11375.6|0
1735812570000|2025-01-02 10:09:30|11387.8|11375.8|11388.1|11376.1|11388.1|11376.1|11387.8|11375.8|0
1735812580000|2025-01-02 10:09:40|11388.6|11376.6|11388.6|11376.6|11388.6|11376.6|11388.6|11376.6|0
1735812610000|2025-01-02 10:10:10|11388.3|11376.3|11377.5|11365.5|11388.3|11376.3|11377.5|11365.5|2
1735812620000|2025-01-02 10:10:20|11377.3|11365.3|11375.8|11363.8|11377.3|11365.3|11375.8|11363.8|0
1735812640000|2025-01-02 10:10:40|11376|11364|11376|11364|11376|11364|11376|11364|0
1735812670000|2025-01-02 10:11:10|11375.3|11363.3|11375.1|11363.1|11375.3|11363.3|11375.1|11363.1|1
1735812680000|2025-01-02 10:11:20|11374.3|11362.3|11373.3|11361.3|11374.3|11362.3|11373.3|11361.3|0
1735812690000|2025-01-02 10:11:30|11372|11360|11367.2|11355.2|11372|11360|11367.2|11355.2|0
1735812700000|2025-01-02 10:11:40|11366.7|11354.7|11376.5|11364.5|11376.5|11364.5|11366.7|11354.7|1
1735812730000|2025-01-02 10:12:10|11376.2|11364.2|11376|11364|11376.5|11364.5|11376|11364|0
1735812750000|2025-01-02 10:12:30|11375.5|11363.5|11375.5|11363.5|11375.5|11363.5|11375.5|11363.5|0
1735812760000|2025-01-02 10:12:40|11374.7|11362.7|11372.4|11360.4|11374.7|11362.7|11372.4|11360.4|0
1735812770000|2025-01-02 10:12:50|11371.9|11359.9|11371.4|11359.4|11371.9|11359.9|11370.9|11358.9|1
1735812780000|2025-01-02 10:13:00|11370.9|11358.9|11364.5|11352.5|11370.9|11358.9|11364.5|11352.5|1
1735812790000|2025-01-02 10:13:10|11364.3|11352.3|11362|11350|11364.3|11352.3|11362|11350|2
1735812800000|2025-01-02 10:13:20|11361.2|11349.2|11364.8|11352.8|11364.8|11352.8|11361|11349|0
1735812810000|2025-01-02 10:13:30|11366.9|11354.9|11367.4|11355.4|11367.4|11355.4|11366.9|11354.9|0
1735812830000|2025-01-02 10:13:50|11366.9|11354.9|11365.6|11353.6|11366.9|11354.9|11365.6|11353.6|0
1735812840000|2025-01-02 10:14:00|11365.3|11353.3|11364|11352|11365.3|11353.3|11364|11352|0
1735812850000|2025-01-02 10:14:10|11363.8|11351.8|11363.3|11351.3|11363.8|11351.8|11363.3|11351.3|0
1735812870000|2025-01-02 10:14:30|11362.8|11350.8|11362.8|11350.8|11362.8|11350.8|11362.8|11350.8|0
1735812890000|2025-01-02 10:14:50|11361.7|11349.7|11361.7|11349.7|11361.7|11349.7|11361.7|11349.7|0
1735812900000|2025-01-02 10:15:00|11359.7|11353.7|11373.8|11361.8|11373.8|11361.8|11359.7|11353.7|1
1735812910000|2025-01-02 10:15:10|11375.4|11363.4|11378.2|11366.2|11378.2|11366.2|11375.4|11363.4|0
1735812920000|2025-01-02 10:15:20|11379.6|11367.6|11380.9|11368.9|11380.9|11368.9|11379.6|11367.6|0
1735812930000|2025-01-02 10:15:30|11378.8|11366.8|11376|11364|11378.8|11366.8|11376|11364|1
1735812940000|2025-01-02 10:15:40|11374.4|11362.4|11374.4|11362.4|11374.4|11362.4|11374.4|11362.4|0
1735812960000|2025-01-02 10:16:00|11374.7|11362.7|11375.4|11363.4|11375.4|11363.4|11374.7|11362.7|0
1735812970000|2025-01-02 10:16:10|11375.7|11363.7|11375.9|11363.9|11375.9|11363.9|11375.7|11363.7|1
1735812990000|2025-01-02 10:16:30|11375.4|11363.4|11368.7|11356.7|11375.4|11363.4|11368.7|11356.7|1
1735813000000|2025-01-02 10:16:40|11368.5|11356.5|11367|11355|11368.5|11356.5|11366.7|11354.7|0
1735813010000|2025-01-02 10:16:50|||||||||1
1735813030000|2025-01-02 10:17:10|11366.7|11354.7|11366.7|11354.7|11366.7|11354.7|11366.7|11354.7|0
1735813080000|2025-01-02 10:18:00|11367.8|11355.8|11367.8|11355.8|11367.8|11355.8|11367.8|11355.8|0
1735813090000|2025-01-02 10:18:10|11367.5|11355.5|11367.5|11355.5|11367.5|11355.5|11367.5|11355.5|0
1735813100000|2025-01-02 10:18:20|11367|11355|11367.3|11355.3|11367.3|11355.3|11366.8|11354.8|0
1735813110000|2025-01-02 10:18:30|11366.6|11354.6|11366.6|11354.6|11366.6|11354.6|11366.6|11354.6|0
1735813130000|2025-01-02 10:18:50|11351.4|11339.4|11351.1|11339.1|11351.4|11339.4|11351.1|11339.1|6
1735813140000|2025-01-02 10:19:00|11350.6|11338.6|11349.4|11337.4|11350.6|11338.6|11349.4|11337.4|0
1735813150000|2025-01-02 10:19:10|11349.6|11337.6|11349.6|11337.6|11349.6|11337.6|11349.6|11337.6|0
1735813160000|2025-01-02 10:19:20|11348.3|11336.3|11321.6|11309.6|11348.3|11336.3|11319.4|11307.4|2
1735813170000|2025-01-02 10:19:30|11320.8|11308.8|11313.6|11301.6|11320.8|11308.8|11313.6|11301.6|1
1735813180000|2025-01-02 10:19:40|11312.9|11300.9|11311.1|11299.1|11312.9|11300.9|11311.1|11299.1|0
1735813190000|2025-01-02 10:19:50|11311.6|11299.6|11311.4|11299.4|11311.9|11299.9|11311.4|11299.4|1
1735813200000|2025-01-02 10:20:00|11311.1|11299.1|11309.1|11297.1|11311.1|11299.1|11308.6|11296.6|1
1735813210000|2025-01-02 10:20:10|11309.3|11297.3|11309.6|11297.6|11309.6|11297.6|11309.3|11297.3|0
1735813220000|2025-01-02 10:20:20|11308.6|11296.6|11308.6|11296.6|11308.6|11296.6|11308.6|11296.6|0
1735813230000|2025-01-02 10:20:30|11308.4|11296.4|11304.8|11292.8|11308.6|11296.6|11304.6|11292.6|0
1735813240000|2025-01-02 10:20:40|11305|11293|11305|11293|11305|11293|11305|11293|0
1735813260000|2025-01-02 10:21:00|11301.9|11289.9|11296.4|11284.4|11301.9|11289.9|11296.4|11284.4|1
1735813270000|2025-01-02 10:21:10|11295.6|11283.6|11290.9|11278.9|11295.6|11283.6|11284.2|11272.2|2
1735813290000|2025-01-02 10:21:30|11290.5|11278.5|11285.4|11273.4|11290.5|11278.5|11269.4|11257.4|4
1735813300000|2025-01-02 10:21:40|11284.8|11272.8|11287.2|11275.2|11287.2|11275.2|11284.8|11272.8|0
1735813310000|2025-01-02 10:21:50|11287|11275|11287.2|11275.2|11287.2|11275.2|11286.7|11274.7|1
1735813320000|2025-01-02 10:22:00|11295.1|11283.1|11295.4|11283.4|11295.4|11283.4|11295.1|11283.1|5
1735813330000|2025-01-02 10:22:10|11295.3|11283.3|11295.6|11283.6|11295.6|11283.6|11295.3|11283.3|0
1735813340000|2025-01-02 10:22:20|11296.3|11284.3|11296.3|11284.3|11296.3|11284.3|11296.3|11284.3|1
1735813350000|2025-01-02 10:22:30|11296.8|11284.8|11296.8|11284.8|11296.8|11284.8|11296.8|11284.8|0
1735813360000|2025-01-02 10:22:40|11297.1|11285.1|11297.3|11285.3|11297.3|11285.3|11297.1|11285.1|0
1735813380000|2025-01-02 10:23:00|11296.6|11284.6|11296.6|11284.6|11296.6|11284.6|11296.6|11284.6|0
1735813390000|2025-01-02 10:23:10|11296.9|11284.9|11296.9|11284.9|11296.9|11284.9|11296.9|11284.9|0
1735813400000|2025-01-02 10:23:20|11312.9|11300.9|11312.9|11300.9|11312.9|11300.9|11312.9|11300.9|2
1735813410000|2025-01-02 10:23:30|11313.1|11301.1|11313.1|11301.1|11313.1|11301.1|11313.1|11301.1|0
1735813420000|2025-01-02 10:23:40|11312.9|11300.9|11312.9|11300.9|11312.9|11300.9|11312.9|11300.9|0
1735813440000|2025-01-02 10:24:00|11313.4|11301.4|11314.4|11302.4|11314.6|11302.6|11313.4|11301.4|1
1735813500000|2025-01-02 10:25:00|11314.9|11302.9|11314.9|11302.9|11314.9|11302.9|11314.9|11302.9|0
1735813580000|2025-01-02 10:26:20|11338.1|11326.1|11337.6|11325.6|11338.1|11326.1|11336.6|11324.6|0
1735813590000|2025-01-02 10:26:30|11338.3|11326.3|11338.5|11326.5|11338.5|11326.5|11338.3|11326.3|0
1735813600000|2025-01-02 10:26:40|11337.8|11325.8|11338.1|11326.1|11338.1|11326.1|11337.6|11325.6|0
1735813610000|2025-01-02 10:26:50|11339.3|11327.3|11353.3|11341.3|11353.3|11341.3|11339.3|11327.3|1
1735813620000|2025-01-02 10:27:00|11349.1|11337.1|11352.5|11340.5|11352.5|11340.5|11349.1|11337.1|0
1735813630000|2025-01-02 10:27:10|11348.1|11336.1|11348.1|11336.1|11348.1|11336.1|11348.1|11336.1|0
1735813640000|2025-01-02 10:27:20|11346.7|11334.7|11346.7|11334.7|11346.7|11334.7|11346.7|11334.7|0
1735813650000|2025-01-02 10:27:30|11347.8|11335.8|11348.5|11336.5|11348.5|11336.5|11347.8|11335.8|1
1735813660000|2025-01-02 10:27:40|11349.9|11337.9|11349.9|11337.9|11349.9|11337.9|11349.9|11337.9|0
1735813710000|2025-01-02 10:28:30|11350.7|11338.7|11350.7|11338.7|11350.7|11338.7|11350.7|11338.7|0
1735813780000|2025-01-02 10:29:40|11350.2|11338.2|11350.2|11338.2|11350.2|11338.2|11350.2|11338.2|0
1735813810000|2025-01-02 10:30:10|11347.9|11335.9|11347.9|11335.9|11347.9|11335.9|11347.9|11335.9|0
1735813820000|2025-01-02 10:30:20|11347.6|11335.6|11347.6|11335.6|11347.6|11335.6|11347.6|11335.6|0
1735813940000|2025-01-02 10:32:20|11341.5|11329.5|11341.9|11329.9|11341.9|11329.9|11341.5|11329.5|2
1735814120000|2025-01-02 10:35:20|11342.1|11330.1|11341.9|11329.9|11342.1|11330.1|11341.9|11329.9|0
1735814170000|2025-01-02 10:36:10|11341.6|11329.6|11341.4|11329.4|11341.6|11329.6|11341.4|11329.4|0
1735814220000|2025-01-02 10:37:00|11340.7|11328.7|11340.2|11328.2|11340.7|11328.7|11340.2|11328.2|1
1735814230000|2025-01-02 10:37:10|11339.2|11327.2|11339.4|11327.4|11339.9|11327.9|11339.2|11327.2|0
1735814250000|2025-01-02 10:37:30|11337.9|11325.9|11337.9|11325.9|11337.9|11325.9|11337.9|11325.9|0
1735814270000|2025-01-02 10:37:50|11337.4|11325.4|11337.4|11325.4|11337.4|11325.4|11337.4|11325.4|0
1735814280000|2025-01-02 10:38:00|11337.9|11325.9|11338.9|11326.9|11338.9|11326.9|11337.9|11325.9|0
1735814320000|2025-01-02 10:38:40|11339.4|11327.4|11339.4|11327.4|11339.4|11327.4|11339.4|11327.4|0
1735814330000|2025-01-02 10:38:50|11339.2|11327.2|11338.9|11326.9|11339.2|11327.2|11338.9|11326.9|0
1735814340000|2025-01-02 10:39:00|11337.4|11325.4|11337.4|11325.4|11337.4|11325.4|11337.4|11325.4|0
1735814350000|2025-01-02 10:39:10|11337.2|11325.2|11336.9|11324.9|11337.2|11325.2|11336.9|11324.9|0
1735814380000|2025-01-02 10:39:40|11337.2|11325.2|11337.4|11325.4|11337.4|11325.4|11337.2|11325.2|0
1735814390000|2025-01-02 10:39:50|11336.9|11324.9|11336.9|11324.9|11336.9|11324.9|11336.9|11324.9|0
1735814400000|2025-01-02 10:40:00|11337.4|11325.4|11333.7|11321.7|11341.9|11329.9|11333.7|11321.7|0
1735814420000|2025-01-02 10:40:20|11333.9|11321.9|11346.7|11334.7|11346.7|11334.7|11333.9|11321.9|2
1735814430000|2025-01-02 10:40:30|11346.4|11334.4|11341.1|11329.1|11346.4|11334.4|11341.1|11329.1|3
1735814440000|2025-01-02 10:40:40|11341.3|11329.3|11344.1|11332.1|11344.1|11332.1|11341.1|11329.1|0
1735814470000|2025-01-02 10:41:10|11344.4|11332.4|11346.6|11334.6|11346.6|11334.6|11344.4|11332.4|0
1735814490000|2025-01-02 10:41:30|11347.1|11335.1|11347.1|11335.1|11347.1|11335.1|11347.1|11335.1|0
1735814500000|2025-01-02 10:41:40|11346.9|11334.9|11346.4|11334.4|11346.9|11334.9|11346.4|11334.4|0
1735814520000|2025-01-02 10:42:00|11346.6|11334.6|11346.6|11334.6|11346.6|11334.6|11346.6|11334.6|0
1735814530000|2025-01-02 10:42:10|11339.2|11327.2|11342.5|11330.5|11342.7|11330.7|11339.2|11327.2|5
1735814550000|2025-01-02 10:42:30|11342.7|11330.7|11342.7|11330.7|11342.7|11330.7|11342.7|11330.7|0
1735814560000|2025-01-02 10:42:40|11343.2|11331.2|11343.2|11331.2|11343.2|11331.2|11343.2|11331.2|1
1735814580000|2025-01-02 10:43:00|11342.5|11330.5|11340.5|11328.5|11342.5|11330.5|11340.5|11328.5|0
1735814600000|2025-01-02 10:43:20|11341.9|11329.9|11342.4|11330.4|11343.4|11331.4|11341.9|11329.9|0
1735814610000|2025-01-02 10:43:30|11341.7|11329.7|11340.9|11328.9|11341.7|11329.7|11340.9|11328.9|0
1735814630000|2025-01-02 10:43:50|11341.4|11329.4|11337.7|11325.7|11344.2|11332.2|11337.5|11325.5|3
1735814670000|2025-01-02 10:44:30|11332.7|11320.7|11334.8|11322.8|11334.8|11322.8|11332|11320|1
1735814690000|2025-01-02 10:44:50|11335.8|11323.8|11335|11323|11335.8|11323.8|11334.8|11322.8|0
1735814700000|2025-01-02 10:45:00|11334.8|11322.8|11334.8|11322.8|11334.8|11322.8|11334.8|11322.8|0
1735814710000|2025-01-02 10:45:10|11334|11322|11320.7|11308.7|11334|11322|11320.7|11308.7|2
1735814720000|2025-01-02 10:45:20|11320|11308|11306.3|11294.3|11320|11308|11306.1|11294.1|2
1735814730000|2025-01-02 10:45:30|11306.6|11294.6|11313.8|11301.8|11314.3|11302.3|11306.1|11294.1|1
1735814740000|2025-01-02 10:45:40|11313.6|11301.6|11308.2|11296.2|11315.1|11303.1|11308.2|11296.2|1
1735814750000|2025-01-02 10:45:50|11308|11296|11309.5|11297.5|11309.5|11297.5|11307|11295|0
1735814760000|2025-01-02 10:46:00|11308.5|11296.5|11308.5|11296.5|11308.5|11296.5|11308.5|11296.5|0
1735814770000|2025-01-02 10:46:10|11308.2|11296.2|11308.2|11296.2|11308.2|11296.2|11308.2|11296.2|0
1735814810000|2025-01-02 10:46:50|11305.9|11293.9|11306.7|11294.7|11306.7|11294.7|11305.9|11293.9|0
1735814820000|2025-01-02 10:47:00|11307.2|11295.2|11306.7|11294.7|11307.2|11295.2|11306.7|11294.7|0
1735814830000|2025-01-02 10:47:10|11305.9|11293.9|11305.9|11293.9|11305.9|11293.9|11305.9|11293.9|1
1735814840000|2025-01-02 10:47:20|11302.5|11290.5|11301.7|11289.7|11303|11291|11301.7|11289.7|2
1735814850000|2025-01-02 10:47:30|11302|11290|11302|11290|11302|11290|11302|11290|0
1735814860000|2025-01-02 10:47:40|11301.9|11289.9|11289.7|11277.7|11301.9|11289.9|11289.7|11277.7|1
1735814880000|2025-01-02 10:48:00|11289.2|11277.2|11295.9|11283.9|11299.2|11287.2|11289.2|11277.2|5
1735814890000|2025-01-02 10:48:10|11295.2|11283.2|11294.7|11282.7|11295.2|11283.2|11294.7|11282.7|0
1735814900000|2025-01-02 10:48:20|11294.2|11282.2|11294.2|11282.2|11294.2|11282.2|11294.2|11282.2|0
1735814910000|2025-01-02 10:48:30|11294.7|11282.7|11295|11283|11295|11283|11294.5|11282.5|0
1735814920000|2025-01-02 10:48:40|11294.8|11282.8|11294.8|11282.8|11294.8|11282.8|11294.8|11282.8|0
1735814930000|2025-01-02 10:48:50|11293.3|11281.3|11293|11281|11293.3|11281.3|11293|11281|0
1735814940000|2025-01-02 10:49:00|11292.8|11280.8|11292.8|11280.8|11292.8|11280.8|11292.8|11280.8|0
1735814950000|2025-01-02 10:49:10|11292.5|11280.5|11292.5|11280.5|11292.5|11280.5|11292.5|11280.5|1
1735814960000|2025-01-02 10:49:20|11291.2|11279.2|11288|11276|11291.2|11279.2|11288|11276|1
1735814970000|2025-01-02 10:49:30|11288.3|11276.3|11288.5|11276.5|11288.5|11276.5|11286.3|11274.3|1
1735814980000|2025-01-02 10:49:40|11286.8|11274.8|11279.1|11267.1|11286.8|11274.8|11279.1|11267.1|3
1735814990000|2025-01-02 10:49:50|11276|11264|11272.2|11260.2|11276|11264|11272.2|11260.2|8
1735815000000|2025-01-02 10:50:00|11272|11260|11269.6|11257.6|11272|11260|11269.6|11257.6|3
1735815010000|2025-01-02 10:50:10|11269.1|11257.1|11269.1|11257.1|11269.1|11257.1|11269.1|11257.1|0
1735815020000|2025-01-02 10:50:20|11268.8|11256.8|11266.9|11254.9|11268.8|11256.8|11266.7|11254.7|2
1735815030000|2025-01-02 10:50:30|11267.5|11255.5|11267.5|11255.5|11267.5|11255.5|11267.5|11255.5|0
1735815040000|2025-01-02 10:50:40|11267.2|11255.2|11267.2|11255.2|11267.2|11255.2|11267.2|11255.2|0
1735815050000|2025-01-02 10:50:50|11266.7|11254.7|11266.7|11254.7|11266.7|11254.7|11266.7|11254.7|1
1735815070000|2025-01-02 10:51:10|11266.2|11254.2|11266.2|11254.2|11266.2|11254.2|11266.2|11254.2|0
1735815090000|2025-01-02 10:51:30|11266.4|11254.4|11266.4|11254.4|11266.4|11254.4|11266.4|11254.4|0
1735815100000|2025-01-02 10:51:40|11295.3|11283.3|11290.5|11278.5|11295.3|11283.3|11290|11278|2
1735815110000|2025-01-02 10:51:50|11291.3|11279.3|11294.6|11282.6|11294.6|11282.6|11290.1|11278.1|1
1735815120000|2025-01-02 10:52:00|11294.3|11282.3|11294.3|11282.3|11294.3|11282.3|11294.3|11282.3|0
1735815130000|2025-01-02 10:52:10|11295.3|11283.3|11284.5|11272.5|11295.3|11283.3|11282.6|11270.6|2
1735815140000|2025-01-02 10:52:20|11289|11277|11299.6|11287.6|11299.6|11287.6|11289|11277|0
1735815150000|2025-01-02 10:52:30|11305.1|11293.1|11288.2|11276.2|11305.1|11293.1|11282.6|11270.6|1
1735815160000|2025-01-02 10:52:40|11287.7|11275.7|11285.7|11273.7|11287.7|11275.7|11285.7|11273.7|4
1735815170000|2025-01-02 10:52:50|11286.5|11274.5|11287.2|11275.2|11287.2|11275.2|11286.2|11274.2|0
1735815190000|2025-01-02 10:53:10|11288.8|11276.8|11288.8|11276.8|11288.8|11276.8|11288.8|11276.8|0
1735815200000|2025-01-02 10:53:20|||||||||1
1735815260000|2025-01-02 10:54:20|11286.4|11274.4|11283.8|11271.8|11286.4|11274.4|11283.8|11271.8|2
1735815310000|2025-01-02 10:55:10|11284.3|11272.3|11284.3|11272.3|11284.3|11272.3|11284.3|11272.3|1
1735815320000|2025-01-02 10:55:20|11285.3|11273.3|11285.3|11273.3|11285.3|11273.3|11285.3|11273.3|0
1735815370000|2025-01-02 10:56:10|11284.3|11272.3|11284.3|11272.3|11284.3|11272.3|11284.3|11272.3|0
1735815400000|2025-01-02 10:56:40|11284|11272|11284|11272|11284|11272|11284|11272|0
1735815430000|2025-01-02 10:57:10|11280.7|11268.7|11278.1|11266.1|11280.7|11268.7|11278.1|11266.1|2
1735815460000|2025-01-02 10:57:40|11277.8|11265.8|11278.3|11266.3|11278.3|11266.3|11277.8|11265.8|0
1735815470000|2025-01-02 10:57:50|11278.6|11266.6|11278.8|11266.8|11278.8|11266.8|11278.6|11266.6|0
1735815490000|2025-01-02 10:58:10|11279|11267|11279|11267|11279|11267|11279|11267|0
1735815520000|2025-01-02 10:58:40|11278.3|11266.3|11278.3|11266.3|11278.3|11266.3|11278.3|11266.3|0
1735815530000|2025-01-02 10:58:50|11278|11266|11277.5|11265.5|11278.3|11266.3|11277.5|11265.5|3
1735815540000|2025-01-02 10:59:00|11277|11265|11276.2|11264.2|11277|11265|11276.2|11264.2|0
1735815580000|2025-01-02 10:59:40|11276|11264|11276|11264|11276|11264|11276|11264|0
1735815600000|2025-01-02 11:00:00|11276.5|11264.5|11276.5|11264.5|11276.5|11264.5|11276.5|11264.5|2
1735815610000|2025-01-02 11:00:10|11276.7|11264.7|11276.7|11264.7|11276.7|11264.7|11276.7|11264.7|0
1735815630000|2025-01-02 11:00:30|11276.5|11264.5|11276.5|11264.5|11276.5|11264.5|11276.5|11264.5|0
1735815660000|2025-01-02 11:01:00|11276.7|11264.7|11278.8|11266.8|11278.8|11266.8|11276.7|11264.7|0
1735815670000|2025-01-02 11:01:10|11278.5|11266.5|11278.5|11266.5|11278.5|11266.5|11278.5|11266.5|0
1735815700000|2025-01-02 11:01:40|11280.9|11268.9|11271.8|11259.8|11280.9|11268.9|11271.2|11259.2|3
1735815710000|2025-01-02 11:01:50|11270.2|11258.2|11271|11259|11271|11259|11270.2|11258.2|0
1735815760000|2025-01-02 11:02:40|11272.7|11260.7|11288|11276|11288.7|11276.7|11272.7|11260.7|1
1735815770000|2025-01-02 11:02:50|11286.9|11274.9|11286.2|11274.2|11286.9|11274.9|11286.2|11274.2|0
1735815780000|2025-01-02 11:03:00|11285.9|11273.9|11278.9|11266.9|11285.9|11273.9|11278.7|11266.7|1
1735815790000|2025-01-02 11:03:10|11278|11266|11276.4|11264.4|11278|11266|11276.4|11264.4|0
1735815800000|2025-01-02 11:03:20|11277.2|11265.2|11275.2|11263.2|11277.2|11265.2|11275|11263|3
1735815810000|2025-01-02 11:03:30|11275.4|11263.4|11275.2|11263.2|11275.4|11263.4|11275|11263|0
1735815820000|2025-01-02 11:03:40|11275|11263|11275.2|11263.2|11275.4|11263.4|11275|11263|0
1735815830000|2025-01-02 11:03:50|11275.4|11263.4|11272.2|11260.2|11275.4|11263.4|11272.2|11260.2|0
1735815850000|2025-01-02 11:04:10|11272|11260|11272.5|11260.5|11272.5|11260.5|11272|11260|0
1735815860000|2025-01-02 11:04:20|11271.2|11259.2|11271|11259|11271.2|11259.2|11269.5|11257.5|1
1735815890000|2025-01-02 11:04:50|11271.5|11259.5|11271|11259|11272.5|11260.5|11271|11259|1
1735815910000|2025-01-02 11:05:10|11270.5|11258.5|11271.5|11259.5|11272.5|11260.5|11270.5|11258.5|0
1735815920000|2025-01-02 11:05:20|11271|11259|11270.5|11258.5|11271|11259|11270.5|11258.5|0
1735815930000|2025-01-02 11:05:30|11269.5|11257.5|11270.5|11258.5|11270.5|11258.5|11269.5|11257.5|0
1735815950000|2025-01-02 11:05:50|11268.5|11256.5|11269|11257|11269|11257|11268.5|11256.5|0
1735815960000|2025-01-02 11:06:00|11268.8|11256.8|11269|11257|11269.5|11257.5|11268.5|11256.5|0
1735815970000|2025-01-02 11:06:10|11268.5|11256.5|11268.3|11256.3|11269|11257|11268|11256|0
1735815980000|2025-01-02 11:06:20|11268.5|11256.5|11268|11256|11269|11257|11268|11256|0
1735815990000|2025-01-02 11:06:30|11268.2|11256.2|11269.3|11257.3|11270.5|11258.5|11268|11256|0
1735816000000|2025-01-02 11:06:40|11271.5|11259.5|11268.7|11256.7|11271.5|11259.5|11268.5|11256.5|0
1735816020000|2025-01-02 11:07:00|11269|11257|11268.5|11256.5|11269|11257|11268.5|11256.5|0
1735816030000|2025-01-02 11:07:10|11268.7|11256.7|11268.5|11256.5|11269|11257|11268.5|11256.5|0
1735816040000|2025-01-02 11:07:20|11271.5|11259.5|11271.5|11259.5|11271.5|11259.5|11271.5|11259.5|0
1735816050000|2025-01-02 11:07:30|11271|11259|11271|11259|11271|11259|11271|11259|0
1735816060000|2025-01-02 11:07:40|11270.5|11258.5|11270.5|11258.5|11270.5|11258.5|11270.5|11258.5|0
1735816070000|2025-01-02 11:07:50|11269.5|11257.5|11269.5|11257.5|11269.5|11257.5|11269.5|11257.5|0
1735816080000|2025-01-02 11:08:00|11268.5|11256.5|11268.5|11256.5|11268.5|11256.5|11268.5|11256.5|0
1735816100000|2025-01-02 11:08:20|11271|11259|11270|11258|11271|11259|11270|11258|0
1735816110000|2025-01-02 11:08:30|11269.3|11257.3|11270.7|11258.7|11270.7|11258.7|11268.5|11256.5|0
1735816120000|2025-01-02 11:08:40|11271.5|11259.5|11269.5|11257.5|11272|11260|11269.5|11257.5|0
1735816140000|2025-01-02 11:09:00|11268.5|11256.5|11269|11257|11270|11258|11268.5|11256.5|0
1735816150000|2025-01-02 11:09:10|11268.8|11256.8|11268.5|11256.5|11268.8|11256.8|11268.5|11256.5|0
1735816160000|2025-01-02 11:09:20|11268|11256|11268|11256|11268.5|11256.5|11267.5|11255.5|0
1735816170000|2025-01-02 11:09:30|11268.5|11256.5|11273.6|11261.6|11273.6|11261.6|11267|11255|0
1735816180000|2025-01-02 11:09:40|11271.8|11259.8|11271|11259|11271.8|11259.8|11271|11259|2
1735816190000|2025-01-02 11:09:50|11272.3|11260.3|11273.2|11261.2|11273.2|11261.2|11272.3|11260.3|1
1735816220000|2025-01-02 11:10:20|11273|11261|11271|11259|11273|11261|11271|11259|0
1735816230000|2025-01-02 11:10:30|11270.7|11258.7|11270.7|11258.7|11271|11259|11270.7|11258.7|0
1735816250000|2025-01-02 11:10:50|11271.2|11259.2|11271|11259|11271.2|11259.2|11271|11259|0
1735816270000|2025-01-02 11:11:10|11270.2|11258.2|11270.2|11258.2|11270.2|11258.2|11270.2|11258.2|0
1735816280000|2025-01-02 11:11:20|11269.7|11257.7|11269.7|11257.7|11269.7|11257.7|11269.7|11257.7|0
1735816340000|2025-01-02 11:12:20|11254.4|11246.4|11262.5|11250.5|11265.5|11253.5|11254.4|11246.4|10
1735816350000|2025-01-02 11:12:30|11263|11251|11263|11251|11263|11251|11263|11251|0
1735816360000|2025-01-02 11:12:40|11263.2|11251.2|11263.2|11251.2|11263.2|11251.2|11263.2|11251.2|0
1735816390000|2025-01-02 11:13:10|11263.5|11251.5|11263.5|11251.5|11263.5|11251.5|11263.5|11251.5|0
1735816470000|2025-01-02 11:14:30|11271.7|11259.7|11271.8|11259.8|11271.8|11259.8|11271.7|11259.7|6
1735816480000|2025-01-02 11:14:40|11271.5|11259.5|11271.5|11259.5|11271.5|11259.5|11271.5|11259.5|0
1735816490000|2025-01-02 11:14:50|11272|11260|11272|11260|11272|11260|11272|11260|0
1735816500000|2025-01-02 11:15:00|11272.2|11260.2|11272.2|11260.2|11272.2|11260.2|11272.2|11260.2|0
1735816540000|2025-01-02 11:15:40|11273.3|11261.3|11273.3|11261.3|11273.3|11261.3|11273.3|11261.3|0
1735816630000|2025-01-02 11:17:10|11274|11262|11274.5|11262.5|11274.5|11262.5|11274|11262|0
1735816640000|2025-01-02 11:17:20|11274.7|11262.7|11274.7|11262.7|11275|11263|11274.7|11262.7|0
1735816650000|2025-01-02 11:17:30|11274.5|11262.5|11274.5|11262.5|11274.5|11262.5|11274.5|11262.5|0
1735816660000|2025-01-02 11:17:40|11274.7|11262.7|11274.7|11262.7|11274.7|11262.7|11274.7|11262.7|0
1735816670000|2025-01-02 11:17:50|11275|11263|11275.2|11263.2|11275.2|11263.2|11275|11263|0
1735816680000|2025-01-02 11:18:00|11277|11265|11281.7|11269.7|11281.7|11269.7|11277|11265|2
1735816720000|2025-01-02 11:18:40|11290.9|11278.9|11290.9|11278.9|11290.9|11278.9|11290.9|11278.9|1
1735816730000|2025-01-02 11:18:50|11293.3|11281.3|11293.3|11281.3|11293.3|11281.3|11293.3|11281.3|1
1735816740000|2025-01-02 11:19:00|11294.9|11282.9|11295.3|11283.3|11295.3|11283.3|11294.9|11282.9|0
1735816750000|2025-01-02 11:19:10|11296.1|11284.1|11296.1|11284.1|11296.1|11284.1|11296.1|11284.1|0
1735816760000|2025-01-02 11:19:20|11296.4|11284.4|11296.4|11284.4|11296.4|11284.4|11296.4|11284.4|0
1735816770000|2025-01-02 11:19:30|11296.1|11284.1|11307.4|11295.4|11307.4|11295.4|11296.1|11284.1|3
1735816780000|2025-01-02 11:19:40|11308.3|11296.3|11311.3|11299.3|11311.3|11299.3|11308.3|11296.3|0
1735816790000|2025-01-02 11:19:50|11311.2|11299.2|11310.3|11298.3|11311.2|11299.2|11310.3|11298.3|2
1735816800000|2025-01-02 11:20:00|11309.5|11297.5|11312.5|11300.5|11315|11303|11309.5|11297.5|2
1735816810000|2025-01-02 11:20:10|11314|11302|11342.3|11330.3|11343.1|11331.1|11312.5|11300.5|3
1735816820000|2025-01-02 11:20:20|11342.5|11330.5|11338.1|11326.1|11343.6|11331.6|11333.6|11321.6|2
1735816830000|2025-01-02 11:20:30|11338.6|11326.6|11338.6|11326.6|11338.6|11326.6|11338.6|11326.6|0
1735816840000|2025-01-02 11:20:40|11338.1|11326.1|11338.1|11326.1|11338.1|11326.1|11338.1|11326.1|0
1735816850000|2025-01-02 11:20:50|11338.8|11326.8|11338.8|11326.8|11339|11327|11338.5|11326.5|0
1735816880000|2025-01-02 11:21:20|11334.5|11322.5|11332.8|11320.8|11334.5|11322.5|11332.8|11320.8|1
1735816890000|2025-01-02 11:21:30|11333|11321|11328.9|11316.9|11335|11323|11328.9|11316.9|3
1735816900000|2025-01-02 11:21:40|11327.9|11315.9|11327.9|11315.9|11327.9|11315.9|11327.9|11315.9|0
1735816950000|2025-01-02 11:22:30|11326.7|11314.7|11318.6|11306.6|11326.7|11314.7|11318.6|11306.6|0
1735816960000|2025-01-02 11:22:40|11319.1|11307.1|11319.1|11307.1|11319.1|11307.1|11319.1|11307.1|0
1735816990000|2025-01-02 11:23:10|11326.3|11314.3|11323.8|11311.8|11326.3|11314.3|11323.8|11311.8|0
1735817000000|2025-01-02 11:23:20|11324.6|11312.6|11324.3|11312.3|11324.8|11312.8|11324.3|11312.3|0
1735817080000|2025-01-02 11:24:40|11324.8|11312.8|11317|11305|11326.9|11314.9|11317|11305|0
1735817100000|2025-01-02 11:25:00|11317.3|11305.3|11306.3|11294.3|11317.3|11305.3|11306.3|11294.3|0
1735817110000|2025-01-02 11:25:10|11304.9|11292.9|11302.9|11290.9|11304.9|11292.9|11302.9|11290.9|0
1735817130000|2025-01-02 11:25:30|11302.4|11290.4|11302.4|11290.4|11302.4|11290.4|11302.4|11290.4|0
1735817150000|2025-01-02 11:25:50|11302.9|11290.9|11302.9|11290.9|11302.9|11290.9|11302.9|11290.9|0
1735817160000|2025-01-02 11:26:00|11302.4|11290.4|11304.1|11292.1|11304.8|11292.8|11301.1|11289.1|0
1735817180000|2025-01-02 11:26:20|11304.6|11292.6|11304.6|11292.6|11304.8|11292.8|11304.6|11292.6|0
1735817210000|2025-01-02 11:26:50|11304.1|11292.1|11303.8|11291.8|11304.1|11292.1|11303.8|11291.8|0
1735817230000|2025-01-02 11:27:10|11304.1|11292.1|11321.1|11309.1|11324.8|11312.8|11304.1|11292.1|1
1735817240000|2025-01-02 11:27:20|11320.6|11308.6|11320.3|11308.3|11320.6|11308.6|11320.3|11308.3|0
1735817250000|2025-01-02 11:27:30|11320.1|11308.1|11320.1|11308.1|11320.1|11308.1|11320.1|11308.1|0
1735817260000|2025-01-02 11:27:40|11319.6|11307.6|11319.6|11307.6|11319.6|11307.6|11319.6|11307.6|0
1735817350000|2025-01-02 11:29:10|11322.2|11310.2|11325.1|11313.1|11326.1|11314.1|11322.2|11310.2|0
1735817360000|2025-01-02 11:29:20|11323.1|11311.1|11323.1|11311.1|11323.1|11311.1|11323.1|11311.1|0
1735817390000|2025-01-02 11:29:50|11325|11313|11327.3|11315.3|11327.3|11315.3|11325|11313|0
1735817400000|2025-01-02 11:30:00|11328.3|11316.3|11330.3|11318.3|11330.3|11318.3|11328.3|11316.3|0
1735817410000|2025-01-02 11:30:10|11330.8|11318.8|11330.1|11318.1|11330.8|11318.8|11330.1|11318.1|2
1735817430000|2025-01-02 11:30:30|11330.4|11318.4|11330.4|11318.4|11330.4|11318.4|11330.4|11318.4|0
1735817460000|2025-01-02 11:31:00|11330.6|11318.6|11331.4|11319.4|11331.4|11319.4|11330.6|11318.6|0
1735817480000|2025-01-02 11:31:20|11331.6|11319.6|11331.9|11319.9|11331.9|11319.9|11331.6|11319.6|0
1735817510000|2025-01-02 11:31:50|11332.1|11320.1|11332.4|11320.4|11332.4|11320.4|11332.1|11320.1|0
1735817550000|2025-01-02 11:32:30|11332.1|11320.1|11332.2|11320.2|11332.2|11320.2|11332.1|11320.1|0
1735817560000|2025-01-02 11:32:40|11331.9|11319.9|11331.9|11319.9|11331.9|11319.9|11331.9|11319.9|0
1735817580000|2025-01-02 11:33:00|11332.2|11320.2|11332.2|11320.2|11332.2|11320.2|11332.2|11320.2|0
1735817610000|2025-01-02 11:33:30|11331.7|11319.7|11331.7|11319.7|11331.7|11319.7|11331.7|11319.7|0
1735817620000|2025-01-02 11:33:40|11331.2|11319.2|11331.2|11319.2|11331.4|11319.4|11331.2|11319.2|2
1735817710000|2025-01-02 11:35:10|11330.7|11318.7|11330.4|11318.4|11330.7|11318.7|11330.2|11318.2|0
1735817730000|2025-01-02 11:35:30|11330.2|11318.2|11329.9|11317.9|11330.2|11318.2|11329.9|11317.9|0
1735817780000|2025-01-02 11:36:20|11329.7|11317.7|11329.7|11317.7|11329.7|11317.7|11329.7|11317.7|0
1735817840000|2025-01-02 11:37:20|11329.5|11317.5|11328.9|11316.9|11329.5|11317.5|11328.9|11316.9|0
1735817880000|2025-01-02 11:38:00|11328.7|11316.7|11328.7|11316.7|11328.7|11316.7|11328.7|11316.7|0
1735817890000|2025-01-02 11:38:10|11328.4|11316.4|11328.4|11316.4|11328.4|11316.4|11328.4|11316.4|0
1735817900000|2025-01-02 11:38:20|11328.2|11316.2|11334.2|11322.2|11334.5|11322.5|11327.9|11315.9|2
1735817910000|2025-01-02 11:38:30|11335.3|11323.3|11333|11321|11335.3|11323.3|11333|11321|0
1735817920000|2025-01-02 11:38:40|11322.2|11310.2|11322|11310|11322.2|11310.2|11319.5|11307.5|2
1735817940000|2025-01-02 11:39:00|11323.7|11311.7|11326.7|11314.7|11326.7|11314.7|11323.7|11311.7|0
1735817950000|2025-01-02 11:39:10|11327.7|11315.7|11328|11316|11328|11316|11327.2|11315.2|0
1735817960000|2025-01-02 11:39:20|11329.3|11317.3|11329.3|11317.3|11329.3|11317.3|11329.3|11317.3|1
1735817990000|2025-01-02 11:39:50|11329|11317|11328.5|11316.5|11329|11317|11328.5|11316.5|0
1735818000000|2025-01-02 11:40:00|11328.2|11316.2|11327.8|11315.8|11328.2|11316.2|11327.8|11315.8|0
1735818010000|2025-01-02 11:40:10|11327.5|11315.5|11327.5|11315.5|11327.5|11315.5|11327.5|11315.5|0
1735818030000|2025-01-02 11:40:30|11327.2|11315.2|11327.2|11315.2|11327.2|11315.2|11327.2|11315.2|0
1735818040000|2025-01-02 11:40:40|11327.3|11315.3|11328|11316|11328|11316|11326.7|11314.7|0
1735818050000|2025-01-02 11:40:50|11327.7|11315.7|11327.5|11315.5|11327.7|11315.7|11327.3|11315.3|0
1735818070000|2025-01-02 11:41:10|11322.3|11310.3|11322.3|11310.3|11322.3|11310.3|11322.3|11310.3|0
1735818090000|2025-01-02 11:41:30|11322.5|11310.5|11322.3|11310.3|11322.5|11310.5|11322.3|11310.3|0
1735818170000|2025-01-02 11:42:50|11316.2|11304.2|11297.4|11285.4|11316.7|11304.7|11295|11283|2
1735818180000|2025-01-02 11:43:00|11297.1|11285.1|11297.1|11285.1|11297.1|11285.1|11297.1|11285.1|0
1735818240000|2025-01-02 11:44:00|11297.4|11285.4|11297.4|11285.4|11297.4|11285.4|11297.4|11285.4|0
1735818260000|2025-01-02 11:44:20|11297.1|11285.1|11295.6|11283.6|11297.1|11285.1|11295.6|11283.6|0
1735818330000|2025-01-02 11:45:30|11290.1|11278.1|11290.1|11278.1|11290.1|11278.1|11290.1|11278.1|0
1735818350000|2025-01-02 11:45:50|11290.3|11278.3|11290.3|11278.3|11290.3|11278.3|11290.3|11278.3|1
1735818360000|2025-01-02 11:46:00|11290.6|11278.6|11290.8|11278.8|11290.8|11278.8|11290.6|11278.6|1
1735818380000|2025-01-02 11:46:20|11291.3|11279.3|11291.3|11279.3|11291.3|11279.3|11290.8|11278.8|0
1735818450000|2025-01-02 11:47:30|11291.8|11279.8|11291.8|11279.8|11291.8|11279.8|11291.8|11279.8|0
1735818460000|2025-01-02 11:47:40|11291.3|11279.3|11291.1|11279.1|11291.3|11279.3|11291.1|11279.1|0
1735818470000|2025-01-02 11:47:50|11290.3|11278.3|11289.3|11277.3|11291.1|11279.1|11289.3|11277.3|0
1735818480000|2025-01-02 11:48:00|11289.1|11277.1|11280.8|11268.8|11289.1|11277.1|11280.8|11268.8|1
1735818490000|2025-01-02 11:48:10|11281.3|11269.3|11281.3|11269.3|11281.3|11269.3|11281.3|11269.3|0
1735818520000|2025-01-02 11:48:40|11281|11269|11279.6|11267.6|11281|11269|11279.5|11267.5|0
1735818540000|2025-01-02 11:49:00|11279.8|11267.8|11279.8|11267.8|11279.8|11267.8|11279.8|11267.8|0
1735818690000|2025-01-02 11:51:30|11279.5|11267.5|11278.2|11266.2|11279.5|11267.5|11278.2|11266.2|2
1735818720000|2025-01-02 11:52:00|11277.6|11265.6|11277.3|11265.3|11277.6|11265.6|11276.6|11264.6|1
1735818730000|2025-01-02 11:52:10|11277.1|11265.1|11277.1|11265.1|11277.1|11265.1|11277.1|11265.1|0
1735818750000|2025-01-02 11:52:30|11278.1|11266.1|11278.1|11266.1|11278.1|11266.1|11278.1|11266.1|0
1735818760000|2025-01-02 11:52:40|11278.4|11266.4|11278.4|11266.4|11278.4|11266.4|11278.4|11266.4|0
1735818780000|2025-01-02 11:53:00|11278.6|11266.6|11278.6|11266.6|11278.6|11266.6|11278.6|11266.6|0
1735818790000|2025-01-02 11:53:10|11277.6|11265.6|11277.6|11265.6|11277.6|11265.6|11277.6|11265.6|0
1735818800000|2025-01-02 11:53:20|11286.7|11274.7|11294.8|11282.8|11294.8|11282.8|11286.7|11274.7|1
1735818810000|2025-01-02 11:53:30|11295.1|11283.1|11295.1|11283.1|11295.1|11283.1|11295.1|11283.1|0
1735818830000|2025-01-02 11:53:50|11297.5|11285.5|11293.5|11281.5|11297.5|11285.5|11293.5|11281.5|5
1735818840000|2025-01-02 11:54:00|11293.3|11281.3|11293.3|11281.3|11293.3|11281.3|11293.3|11281.3|0
1735818860000|2025-01-02 11:54:20|11293|11281|11293|11281|11293|11281|11293|11281|0
1735818880000|2025-01-02 11:54:40|11292.8|11280.8|11292.5|11280.5|11292.8|11280.8|11292.5|11280.5|0
1735818900000|2025-01-02 11:55:00|11292.3|11280.3|11292|11280|11292.3|11280.3|11292|11280|0
1735818920000|2025-01-02 11:55:20|11291.8|11279.8|11291.5|11279.5|11291.8|11279.8|11291.5|11279.5|0
1735818940000|2025-01-02 11:55:40|11291.3|11279.3|11291|11279|11291.3|11279.3|11291|11279|0
1735818960000|2025-01-02 11:56:00|11290.8|11278.8|11290.5|11278.5|11290.8|11278.8|11290.5|11278.5|0
1735818980000|2025-01-02 11:56:20|11290.3|11278.3|11290|11278|11290.3|11278.3|11290|11278|0
1735819000000|2025-01-02 11:56:40|11289.5|11277.5|11289.5|11277.5|11289.5|11277.5|11289.5|11277.5|0
1735819010000|2025-01-02 11:56:50|11278|11266|11277.8|11265.8|11278|11266|11277.8|11265.8|1
1735819030000|2025-01-02 11:57:10|11277.5|11265.5|11277.8|11265.8|11277.8|11265.8|11277.5|11265.5|0
1735819210000|2025-01-02 12:00:10|11277.5|11265.5|11277.5|11265.5|11277.5|11265.5|11277.5|11265.5|0
1735819510000|2025-01-02 12:05:10|11272.6|11260.6|11271.1|11259.1|11272.6|11260.6|11271.1|11259.1|4
1735819520000|2025-01-02 12:05:20|11270.9|11258.9|11268.4|11256.4|11270.9|11258.9|11268.4|11256.4|0
1735819540000|2025-01-02 12:05:40|11267.6|11255.6|11264.9|11252.9|11267.6|11255.6|11264.9|11252.9|0
1735819560000|2025-01-02 12:06:00|11265.1|11253.1|11265.4|11253.4|11265.4|11253.4|11265.1|11253.1|0
1735819580000|2025-01-02 12:06:20|11264.9|11252.9|11264.6|11252.6|11264.9|11252.9|11264.6|11252.6|0
1735819590000|2025-01-02 12:06:30|11263.6|11251.6|11263.4|11251.4|11263.6|11251.6|11263.4|11251.4|0
1735819600000|2025-01-02 12:06:40|11263.1|11251.1|11262.9|11250.9|11263.1|11251.1|11262.9|11250.9|1
1735819620000|2025-01-02 12:07:00|11263.1|11251.1|11263.1|11251.1|11263.1|11251.1|11263.1|11251.1|0
1735819650000|2025-01-02 12:07:30|11263.4|11251.4|11263.4|11251.4|11263.4|11251.4|11263.4|11251.4|0
1735819660000|2025-01-02 12:07:40|11263.1|11251.1|11263.1|11251.1|11263.1|11251.1|11263.1|11251.1|0
1735819680000|2025-01-02 12:08:00|11261.8|11249.8|11261.8|11249.8|11261.8|11249.8|11261.8|11249.8|1
1735819730000|2025-01-02 12:08:50|11261.6|11249.6|11261.6|11249.6|11261.6|11249.6|11261.6|11249.6|0
1735819760000|2025-01-02 12:09:20|11261.8|11249.8|11261.8|11249.8|11261.8|11249.8|11261.8|11249.8|0
1735819770000|2025-01-02 12:09:30|11261.3|11249.3|11261.3|11249.3|11261.3|11249.3|11261.3|11249.3|0
1735819810000|2025-01-02 12:10:10|11261.5|11249.5|11261.8|11249.8|11261.8|11249.8|11261.5|11249.5|0
1735819820000|2025-01-02 12:10:20|11261.3|11249.3|11261.3|11249.3|11261.3|11249.3|11261.3|11249.3|0
1735819840000|2025-01-02 12:10:40|11260.8|11248.8|11260.8|11248.8|11260.8|11248.8|11260.8|11248.8|0
1735819950000|2025-01-02 12:12:30|11262|11250|11262|11250|11262|11250|11262|11250|3
1735819970000|2025-01-02 12:12:50|11279.7|11267.7|11277.5|11265.5|11279.8|11267.8|11277.5|11265.5|1
1735819980000|2025-01-02 12:13:00|11277.3|11265.3|11277.3|11265.3|11277.3|11265.3|11277.3|11265.3|0
1735819990000|2025-01-02 12:13:10|11277|11265|11275.3|11263.3|11277|11265|11275.3|11263.3|0
1735820000000|2025-01-02 12:13:20|11275|11263|11275|11263|11275|11263|11275|11263|0
1735820020000|2025-01-02 12:13:40|11271.9|11259.9|11271.9|11259.9|11271.9|11259.9|11271.9|11259.9|1
1735820130000|2025-01-02 12:15:30|11271.8|11259.8|11271.8|11259.8|11271.8|11259.8|11271.8|11259.8|2
1735820140000|2025-01-02 12:15:40|11272|11260|11272|11260|11272|11260|11272|11260|0
1735820170000|2025-01-02 12:16:10|11272.3|11260.3|11272.3|11260.3|11272.3|11260.3|11272.3|11260.3|0
1735820200000|2025-01-02 12:16:40|11273.3|11261.3|11273.8|11261.8|11274.1|11262.1|11273.1|11261.1|0
1735820250000|2025-01-02 12:17:30|11272.6|11260.6|11272.1|11260.1|11272.6|11260.6|11272.1|11260.1|1
1735820260000|2025-01-02 12:17:40|11271.9|11259.9|11271.9|11259.9|11271.9|11259.9|11271.9|11259.9|0
1735820350000|2025-01-02 12:19:10|11271.8|11259.8|11272.8|11260.8|11272.8|11260.8|11271.8|11259.8|0
1735820360000|2025-01-02 12:19:20|11271.4|11259.4|11269.8|11257.8|11271.4|11259.4|11269.8|11257.8|0
1735820400000|2025-01-02 12:20:00|11271|11259|11270.8|11258.8|11271.5|11259.5|11270.8|11258.8|0
1735820450000|2025-01-02 12:20:50|11270.3|11258.3|11267.5|11255.5|11270.3|11258.3|11267.5|11255.5|0
1735820460000|2025-01-02 12:21:00|11267.8|11255.8|11267.8|11255.8|11267.8|11255.8|11267.8|11255.8|0
1735820490000|2025-01-02 12:21:30|11267.7|11255.7|11267.7|11255.7|11267.7|11255.7|11267.7|11255.7|0
1735820560000|2025-01-02 12:22:40|11267.2|11255.2|11267.2|11255.2|11267.2|11255.2|11267.2|11255.2|2
1735820570000|2025-01-02 12:22:50|11266.8|11254.8|11266.8|11254.8|11266.8|11254.8|11266.8|11254.8|3
1735820630000|2025-01-02 12:23:50|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|11265.8|11253.8|5
1735820640000|2025-01-02 12:24:00|11265.3|11253.3|11265.3|11253.3|11265.3|11253.3|11265.3|11253.3|0
1735820690000|2025-01-02 12:24:50|11264.8|11252.8|11264.3|11252.3|11264.8|11252.8|11264.3|11252.3|0
1735820710000|2025-01-02 12:25:10|11264.5|11252.5|11264.5|11252.5|11264.5|11252.5|11264.5|11252.5|0
1735820740000|2025-01-02 12:25:40|11263.7|11251.7|11263.7|11251.7|11263.7|11251.7|11263.7|11251.7|0
1735820800000|2025-01-02 12:26:40|11263.2|11251.2|11263.2|11251.2|11263.2|11251.2|11263.2|11251.2|0
1735820810000|2025-01-02 12:26:50|11261|11249|11260.8|11248.8|11261|11249|11260.8|11248.8|0
1735820820000|2025-01-02 12:27:00|11259.7|11247.7|11258.8|11246.8|11259.7|11247.7|11258.8|11246.8|0
1735820830000|2025-01-02 12:27:10|11258.3|11246.3|11258.3|11246.3|11258.3|11246.3|11258.3|11246.3|0
1735820850000|2025-01-02 12:27:30|11258|11246|11258|11246|11258|11246|11258|11246|0
1735820900000|2025-01-02 12:28:20|11258.3|11246.3|11267.8|11255.8|11271.3|11259.3|11258.3|11246.3|1
1735820910000|2025-01-02 12:28:30|11268.3|11256.3|11267.3|11255.3|11268.3|11256.3|11267.3|11255.3|0
1735820960000|2025-01-02 12:29:20|||||||||2
1735820990000|2025-01-02 12:29:50|11269.2|11257.2|11270.3|11258.3|11270.3|11258.3|11269.2|11257.2|0
1735821000000|2025-01-02 12:30:00|11270.5|11258.5|11270.5|11258.5|11270.5|11258.5|11270.5|11258.5|0
1735821020000|2025-01-02 12:30:20|11270.7|11258.7|11270.5|11258.5|11270.7|11258.7|11270.5|11258.5|0
1735821030000|2025-01-02 12:30:30|11270.2|11258.2|11270.2|11258.2|11270.2|11258.2|11270.2|11258.2|0
1735821060000|2025-01-02 12:31:00|11270.7|11258.7|11276|11264|11276|11264|11270.7|11258.7|0
1735821100000|2025-01-02 12:31:40|11276.5|11264.5|11276.8|11264.8|11277|11265|11276.5|11264.5|0
1735821220000|2025-01-02 12:33:40|11274.6|11262.6|11268.7|11256.7|11274.6|11262.6|11268.7|11256.7|0
1735821230000|2025-01-02 12:33:50|11268.5|11256.5|11267|11255|11268.5|11256.5|11266.7|11254.7|0
1735821240000|2025-01-02 12:34:00|11267.2|11255.2|11268.7|11256.7|11268.7|11256.7|11266|11254|4
1735821250000|2025-01-02 12:34:10|11270.7|11258.7|11267.7|11255.7|11270.7|11258.7|11267.7|11255.7|1
1735821260000|2025-01-02 12:34:20|11269.6|11257.6|11267.9|11255.9|11269.6|11257.6|11267.9|11255.9|3
1735821280000|2025-01-02 12:34:40|11266.4|11254.4|11265.9|11253.9|11266.4|11254.4|11265.9|11253.9|0
1735821290000|2025-01-02 12:34:50|11264.6|11252.6|11265.1|11253.1|11265.1|11253.1|11264.6|11252.6|0
1735821300000|2025-01-02 12:35:00|11264.9|11252.9|11265.1|11253.1|11265.1|11253.1|11264.9|11252.9|0
1735821330000|2025-01-02 12:35:30|11263.3|11251.3|11263.3|11251.3|11263.3|11251.3|11263.3|11251.3|0
1735821410000|2025-01-02 12:36:50|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|2
1735821420000|2025-01-02 12:37:00|11264.3|11252.3|11264.3|11252.3|11264.3|11252.3|11264.3|11252.3|0
1735821490000|2025-01-02 12:38:10|11265.3|11253.3|11265.3|11253.3|11265.3|11253.3|11265.3|11253.3|0
1735821520000|2025-01-02 12:38:40|11265.4|11253.4|11264.8|11252.8|11265.4|11253.4|11264.8|11252.8|0
1735821530000|2025-01-02 12:38:50|11262.8|11250.8|11262.8|11250.8|11262.8|11250.8|11262.8|11250.8|0
1735821560000|2025-01-02 12:39:20|11263.1|11251.1|11295.7|11283.7|11295.7|11283.7|11263.1|11251.1|4
1735821570000|2025-01-02 12:39:30|11297.6|11285.6|11301|11289|11301|11289|11297.6|11285.6|0
1735821580000|2025-01-02 12:39:40|11301.2|11289.2|11299.3|11287.3|11301.2|11289.2|11298|11286|1
1735821600000|2025-01-02 12:40:00|11299.1|11287.1|11299.1|11287.1|11299.1|11287.1|11299.1|11287.1|0
1735821610000|2025-01-02 12:40:10|11298.8|11286.8|11298.8|11286.8|11298.8|11286.8|11298.8|11286.8|0
1735821630000|2025-01-02 12:40:30|11299.1|11287.1|11299.8|11287.8|11306.2|11294.2|11298|11286|2
1735821640000|2025-01-02 12:40:40|11298.7|11286.7|11298.7|11286.7|11298.7|11286.7|11298.7|11286.7|0
1735821650000|2025-01-02 12:40:50|11298.5|11286.5|11299.8|11287.8|11300|11288|11298.5|11286.5|0
1735821670000|2025-01-02 12:41:10|11299|11287|11299|11287|11299|11287|11299|11287|0
1735821700000|2025-01-02 12:41:40|11295.6|11283.6|11294.6|11282.6|11295.6|11283.6|11294.6|11282.6|1
1735821720000|2025-01-02 12:42:00|11285.1|11273.1|11285.1|11273.1|11285.1|11273.1|11285.1|11273.1|1
1735821730000|2025-01-02 12:42:10|11285.4|11273.4|11284.9|11272.9|11285.4|11273.4|11284.9|11272.9|0
1735821780000|2025-01-02 12:43:00|11285.4|11273.4|11285.1|11273.1|11285.4|11273.4|11284.9|11272.9|0
1735821790000|2025-01-02 12:43:10|11285.4|11273.4|11285.4|11273.4|11285.4|11273.4|11285.4|11273.4|0
1735821820000|2025-01-02 12:43:40|11285.3|11273.3|11285.3|11273.3|11285.3|11273.3|11285.3|11273.3|0
1735821850000|2025-01-02 12:44:10|11286.2|11274.2|11286.2|11274.2|11286.2|11274.2|11286.2|11274.2|2
1735821880000|2025-01-02 12:44:40|11286.1|11274.1|11286.1|11274.1|11286.1|11274.1|11286.1|11274.1|0
1735821910000|2025-01-02 12:45:10|11286.4|11274.4|11286.4|11274.4|11286.4|11274.4|11286.4|11274.4|0
1735821930000|2025-01-02 12:45:30|11286.1|11274.1|11286.1|11274.1|11286.1|11274.1|11286.1|11274.1|0
1735821980000|2025-01-02 12:46:20|11286.6|11274.6|11286.6|11274.6|11286.6|11274.6|11286.6|11274.6|0
1735822020000|2025-01-02 12:47:00|11286.4|11274.4|11286.4|11274.4|11286.4|11274.4|11286.4|11274.4|1
1735822030000|2025-01-02 12:47:10|11286.6|11274.6|11286.6|11274.6|11286.6|11274.6|11286.6|11274.6|0
1735822040000|2025-01-02 12:47:20|11286.4|11274.4|11285.6|11273.6|11286.4|11274.4|11285.6|11273.6|0
1735822070000|2025-01-02 12:47:50|11277.1|11265.1|11270.6|11258.6|11277.1|11265.1|11270.6|11258.6|6
1735822090000|2025-01-02 12:48:10|11270.4|11258.4|11269.1|11257.1|11270.4|11258.4|11269.1|11257.1|0
1735822100000|2025-01-02 12:48:20|11268.9|11256.9|11267.9|11255.9|11268.9|11256.9|11267.9|11255.9|1
1735822140000|2025-01-02 12:49:00|11267.4|11255.4|11266.9|11254.9|11267.9|11255.9|11266.9|11254.9|2
1735822150000|2025-01-02 12:49:10|11266.6|11254.6|11266.6|11254.6|11266.6|11254.6|11266.6|11254.6|0
1735822160000|2025-01-02 12:49:20|||||||||1
1735822200000|2025-01-02 12:50:00|11266.9|11254.9|11267.1|11255.1|11267.1|11255.1|11266.9|11254.9|0
1735822210000|2025-01-02 12:50:10|11266.6|11254.6|11254.3|11242.3|11267.2|11255.2|11254.3|11242.3|12
1735822230000|2025-01-02 12:50:30|11254|11242|11254|11242|11254|11242|11254|11242|0
1735822250000|2025-01-02 12:50:50|11254.3|11242.3|11254.3|11242.3|11254.3|11242.3|11254.3|11242.3|0
1735822270000|2025-01-02 12:51:10|11253.8|11241.8|11253.8|11241.8|11253.8|11241.8|11253.8|11241.8|3
1735822310000|2025-01-02 12:51:50|11254.3|11242.3|11253.3|11241.3|11254.3|11242.3|11253.3|11241.3|2
1735822350000|2025-01-02 12:52:30|11252.5|11240.5|11252.5|11240.5|11252.5|11240.5|11252.5|11240.5|0
1735822370000|2025-01-02 12:52:50|11252.8|11240.8|11252.8|11240.8|11252.8|11240.8|11252.8|11240.8|2
1735822380000|2025-01-02 12:53:00|11253.3|11241.3|11252.5|11240.5|11253.3|11241.3|11252.5|11240.5|0
1735822390000|2025-01-02 12:53:10|11252.3|11240.3|11252.3|11240.3|11252.5|11240.5|11252.3|11240.3|0
1735822450000|2025-01-02 12:54:10|11252.5|11240.5|11252.8|11240.8|11252.8|11240.8|11252.5|11240.5|0
1735822460000|2025-01-02 12:54:20|11252.5|11240.5|11252.8|11240.8|11252.8|11240.8|11252.3|11240.3|0
1735822470000|2025-01-02 12:54:30|11252.5|11240.5|11252.8|11240.8|11252.8|11240.8|11252.3|11240.3|0
1735822500000|2025-01-02 12:55:00|11256.4|11244.4|11256.4|11244.4|11256.4|11244.4|11256.4|11244.4|1
1735822510000|2025-01-02 12:55:10|11256.9|11244.9|11256.4|11244.4|11256.9|11244.9|11255.7|11243.7|1
1735822520000|2025-01-02 12:55:20|11256.9|11244.9|11257.2|11245.2|11257.2|11245.2|11256.9|11244.9|0
1735822530000|2025-01-02 12:55:30|11257.4|11245.4|11257.4|11245.4|11257.4|11245.4|11257.2|11245.2|0
1735822550000|2025-01-02 12:55:50|11256.5|11244.5|11256.5|11244.5|11256.5|11244.5|11256.5|11244.5|0
1735822560000|2025-01-02 12:56:00|11256.7|11244.7|11254.4|11242.4|11257.2|11245.2|11254.4|11242.4|0
1735822600000|2025-01-02 12:56:40|11254.7|11242.7|11254.7|11242.7|11254.7|11242.7|11254.7|11242.7|0
1735822630000|2025-01-02 12:57:10|11255.2|11243.2|11256.5|11244.5|11256.5|11244.5|11255.2|11243.2|0
1735822640000|2025-01-02 12:57:20|11256.7|11244.7|11256.7|11244.7|11256.7|11244.7|11256.7|11244.7|0
1735822660000|2025-01-02 12:57:40|11257.2|11245.2|11257.5|11245.5|11257.7|11245.7|11257.2|11245.2|0
1735822700000|2025-01-02 12:58:20|11254.9|11242.9|11254.4|11242.4|11254.9|11242.9|11254.4|11242.4|0
1735822720000|2025-01-02 12:58:40|11254|11242|11250.7|11238.7|11254|11242|11250.7|11238.7|0
1735822740000|2025-01-02 12:59:00|||||||||6
1735822750000|2025-01-02 12:59:10|11250.2|11238.2|11249.9|11237.9|11250.2|11238.2|11249.9|11237.9|0
1735822800000|2025-01-02 13:00:00|11250.7|11238.7|11250.5|11238.5|11259.9|11247.9|11248.8|11237.8|18
1735822810000|2025-01-02 13:00:10|11249.8|11237.8|11256.9|11244.9|11258.2|11246.2|11248.8|11237.8|14
1735822820000|2025-01-02 13:00:20|11257.4|11245.4|11262.6|11250.6|11263.3|11251.3|11255.3|11245.4|5
1735822830000|2025-01-02 13:00:30|11262.1|11250.1|11257.4|11245.4|11265.1|11253.1|11257.4|11245.4|4
1735822840000|2025-01-02 13:00:40|11256.9|11244.9|11255.4|11247.4|11256.9|11247.4|11255.1|11243.8|0
1735822850000|2025-01-02 13:00:50|11255.6|11247.6|11263.6|11251.6|11263.6|11251.6|11255.2|11246.2|5
1735822860000|2025-01-02 13:01:00|11265.7|11253.7|11258.4|11246.4|11265.7|11255.9|11255.7|11243.7|11
1735822870000|2025-01-02 13:01:10|11257.4|11245.4|11257.9|11245.9|11258.9|11246.9|11253.5|11241.5|3
1735822880000|2025-01-02 13:01:20|11257.1|11245.1|11247.4|11235.4|11257.1|11248.1|11247.4|11235.4|6
1735822890000|2025-01-02 13:01:30|11247.7|11235.7|11247.4|11235.4|11247.7|11235.7|11247.4|11235.4|2
1735822900000|2025-01-02 13:01:40|11247.6|11235.6|11247.9|11235.9|11247.9|11235.9|11247.6|11235.6|1
1735822920000|2025-01-02 13:02:00|11247.4|11235.4|11238.6|11226.6|11247.4|11235.4|11238.6|11226.6|5
1735822930000|2025-01-02 13:02:10|11238.1|11226.1|11200.5|11188.5|11238.1|11226.1|11200.5|11188.5|24
1735822940000|2025-01-02 13:02:20|11192.7|11180.7|11183.2|11171.2|11192.7|11180.7|11182.9|11170.9|8
1735822950000|2025-01-02 13:02:30|11182.9|11170.9|11176.9|11164.9|11183.1|11171.1|11176.9|11164.9|7
1735822960000|2025-01-02 13:02:40|11176.4|11164.4|11173.6|11161.6|11176.4|11165.3|11173.3|11161.6|0
1735822970000|2025-01-02 13:02:50|11163.4|11151.4|11135.1|11123.1|11163.4|11151.4|11135.1|11123.1|11
1735822980000|2025-01-02 13:03:00|11134.6|11122.6|11132.9|11120.9|11134.6|11122.6|11132.6|11120.6|3
1735822990000|2025-01-02 13:03:10|11121.6|11109.6|11106.2|11094.2|11121.8|11109.8|11104.8|11092.8|6
1735823000000|2025-01-02 13:03:20|11098.3|11086.3|11127.1|11115.1|11129.3|11117.3|11096.4|11084.4|9
1735823010000|2025-01-02 13:03:30|11126.6|11114.6|11154.2|11142.2|11154.4|11142.4|11126.6|11114.6|18
1735823020000|2025-01-02 13:03:40|11153.2|11141.2|11154.1|11142.1|11154.1|11142.1|11153.2|11141.2|2
1735823030000|2025-01-02 13:03:50|11150.3|11138.3|11153.8|11141.8|11153.8|11141.8|11150.3|11138.3|2
1735823040000|2025-01-02 13:04:00|11152.6|11140.6|11149.6|11137.6|11152.6|11140.6|11147|11135|3
1735823050000|2025-01-02 13:04:10|11149.3|11137.3|11141.9|11129.9|11149.3|11137.3|11141.9|11129.9|0
1735823060000|2025-01-02 13:04:20|11141.6|11129.6|11137.6|11125.6|11141.6|11129.6|11137.4|11125.4|3
1735823090000|2025-01-02 13:04:50|11137.4|11125.4|11137.4|11125.4|11137.4|11125.4|11137.4|11125.4|1
1735823110000|2025-01-02 13:05:10|11137.1|11125.1|11137.1|11125.1|11137.1|11125.1|11137.1|11125.1|0
1735823130000|2025-01-02 13:05:30|11137.6|11125.6|11137.6|11125.6|11137.6|11125.6|11137.6|11125.6|4
1735823140000|2025-01-02 13:05:40|11137.1|11125.1|11136.9|11124.9|11137.1|11125.1|11136.9|11124.9|2
1735823150000|2025-01-02 13:05:50|11136.6|11124.6|11112.6|11100.6|11136.6|11124.6|11112.6|11100.6|4
1735823160000|2025-01-02 13:06:00|11112.1|11100.1|11090.1|11078.1|11112.1|11100.1|11089.9|11078.1|14
1735823170000|2025-01-02 13:06:10|11088.5|11076.5|11072.7|11060.7|11088.5|11076.5|11071.5|11059.5|2
1735823180000|2025-01-02 13:06:20|11074|11062|11091.5|11079.5|11091.5|11079.5|11071|11059|4
1735823190000|2025-01-02 13:06:30|11094.4|11082.4|11079.6|11067.6|11094.4|11082.4|11079.6|11067.6|3
1735823200000|2025-01-02 13:06:40|11083.4|11071.4|11076|11064|11083.4|11071.4|11076|11064|2
1735823210000|2025-01-02 13:06:50|11070|11058|11075.9|11063.9|11075.9|11063.9|11070|11058|2
1735823220000|2025-01-02 13:07:00|11076.4|11064.4|11076.9|11064.9|11076.9|11064.9|11076.4|11064.4|0
1735823230000|2025-01-02 13:07:10|11077.4|11065.4|11076.6|11064.6|11077.9|11065.9|11076.1|11064.1|2
1735823240000|2025-01-02 13:07:20|11075.3|11063.3|11103.7|11091.7|11104.2|11092.2|11075.3|11063.3|4
1735823250000|2025-01-02 13:07:30|11104.2|11092.2|11105.5|11093.5|11105.5|11093.5|11104.2|11092.2|0
1735823260000|2025-01-02 13:07:40|11106.5|11094.5|11103.3|11091.3|11106.5|11094.5|11097.6|11085.6|1
1735823270000|2025-01-02 13:07:50|11103.6|11091.6|11110.5|11098.5|11110.5|11098.5|11103.6|11091.6|1
1735823280000|2025-01-02 13:08:00|11112.2|11100.2|11147|11135|11147|11135|11112.2|11100.2|6
1735823290000|2025-01-02 13:08:10|11124.4|11112.4|11126.4|11114.4|11126.4|11114.4|11115.1|11103.1|10
1735823300000|2025-01-02 13:08:20|11127.9|11115.9|11133.4|11121.4|11139.4|11127.4|11127.9|11115.9|3
1735823310000|2025-01-02 13:08:30|11133.2|11121.2|11132.4|11120.4|11133.2|11121.2|11132.2|11120.2|1
1735823340000|2025-01-02 13:09:00|11128.3|11116.3|11125.7|11113.7|11128.3|11116.3|11125.7|11113.7|0
1735823350000|2025-01-02 13:09:10|11124.5|11112.5|11116.4|11104.4|11125.3|11113.3|11116.4|11104.4|3
1735823360000|2025-01-02 13:09:20|11117.9|11105.9|11117.9|11105.9|11117.9|11105.9|11117.9|11105.9|0
1735823370000|2025-01-02 13:09:30|11117.1|11105.1|11101.1|11089.1|11117.1|11105.1|11101.1|11089.1|1
1735823380000|2025-01-02 13:09:40|11100.9|11088.9|11082.6|11070.6|11100.9|11088.9|11082.6|11070.6|1
1735823390000|2025-01-02 13:09:50|11081.6|11069.6|11083.1|11071.1|11083.1|11071.1|11081.6|11069.6|1
1735823400000|2025-01-02 13:10:00|11082.9|11070.9|11082.4|11070.4|11083.6|11071.6|11082.4|11070.4|0
1735823410000|2025-01-02 13:10:10|11081.9|11069.9|11078.6|11066.6|11081.9|11069.9|11078.6|11066.6|0
1735823420000|2025-01-02 13:10:20|11078.9|11066.9|11101.9|11089.9|11101.9|11089.9|11078.9|11066.9|1
1735823430000|2025-01-02 13:10:30|11103.2|11091.2|11103.2|11091.2|11103.2|11091.2|11103.2|11091.2|0
1735823440000|2025-01-02 13:10:40|11103|11091|11101.2|11089.2|11103.2|11091.2|11100.7|11088.7|1
1735823460000|2025-01-02 13:11:00|11100.4|11088.4|11100.4|11088.4|11100.4|11088.4|11100.4|11088.4|0
1735823470000|2025-01-02 13:11:10|11098.3|11086.3|11093.2|11081.2|11098.3|11086.3|11091.3|11079.3|1
1735823480000|2025-01-02 13:11:20|11093.7|11081.7|11093.7|11081.7|11093.7|11081.7|11093.7|11081.7|0
1735823490000|2025-01-02 13:11:30|11094.2|11082.2|11094.2|11082.2|11094.2|11082.2|11094|11082|0
1735823510000|2025-01-02 13:11:50|11095|11083|11093.5|11081.5|11095|11083|11093.5|11081.5|3
1735823530000|2025-01-02 13:12:10|11092.8|11080.8|11089.9|11077.9|11092.8|11080.8|11089.9|11077.9|1
1735823540000|2025-01-02 13:12:20|11080.5|11068.5|11079.3|11067.3|11080.5|11068.5|11079.3|11067.3|1
1735823550000|2025-01-02 13:12:30|11079.1|11067.1|11077.6|11065.6|11079.1|11067.1|11077.6|11065.6|0
1735823560000|2025-01-02 13:12:40|11077.1|11065.1|11075.8|11063.8|11077.1|11065.1|11075.8|11063.8|1
1735823570000|2025-01-02 13:12:50|11075.6|11063.6|11070.5|11058.5|11075.6|11063.6|11070.5|11058.5|2
1735823580000|2025-01-02 13:13:00|11070.7|11058.7|11070.2|11058.2|11070.7|11058.7|11070.2|11058.2|0
1735823590000|2025-01-02 13:13:10|11070|11058|11070|11058|11070|11058|11070|11058|0
1735823630000|2025-01-02 13:13:50|11070.2|11058.2|11116.6|11104.6|11116.6|11104.6|11070.2|11058.2|2
1735823640000|2025-01-02 13:14:00|11116.8|11104.8|11107|11095|11118.6|11106.6|11106.5|11094.5|2
1735823650000|2025-01-02 13:14:10|11108.7|11096.7|11111.1|11099.1|11111.1|11099.1|11108.7|11096.7|0
1735823660000|2025-01-02 13:14:20|11108.9|11096.9|11105.8|11093.8|11108.9|11096.9|11105|11093|5
1735823670000|2025-01-02 13:14:30|11105.3|11093.3|11102.8|11090.8|11105.3|11093.3|11102.8|11090.8|0
1735823680000|2025-01-02 13:14:40|11100.2|11088.2|11083.3|11071.3|11100.2|11088.2|11082.1|11070.1|1
1735823690000|2025-01-02 13:14:50|11085.4|11073.4|11077|11065|11085.4|11073.4|11077|11065|1
1735823700000|2025-01-02 13:15:00|11076.7|11064.7|11077.3|11065.3|11077.3|11065.3|11076.5|11064.5|1
1735823710000|2025-01-02 13:15:10|11076.2|11064.2|11076.2|11064.2|11076.2|11064.2|11076.2|11064.2|0
1735823720000|2025-01-02 13:15:20|11077.5|11065.5|11077.8|11065.8|11077.8|11065.8|11077.5|11065.5|1
1735823730000|2025-01-02 13:15:30|11076.7|11064.7|11076.7|11064.7|11076.7|11064.7|11076.7|11064.7|0
1735823750000|2025-01-02 13:15:50|11077.5|11065.5|11074.9|11062.9|11077.8|11065.8|11074.7|11062.7|2
1735823760000|2025-01-02 13:16:00|11077|11065|11077|11065|11077|11065|11077|11065|0
1735823770000|2025-01-02 13:16:10|11078.4|11066.4|11081.3|11069.3|11081.3|11069.3|11078.4|11066.4|0
1735823780000|2025-01-02 13:16:20|11080.3|11068.3|11112.7|11100.7|11112.7|11100.7|11080.3|11068.3|1
1735823790000|2025-01-02 13:16:30|11113.2|11101.2|11124.2|11112.2|11124.2|11112.2|11113.2|11101.2|1
1735823800000|2025-01-02 13:16:40|11124.4|11112.4|11119.5|11107.5|11124.7|11112.7|11119.5|11107.5|0
1735823810000|2025-01-02 13:16:50|11119.8|11107.8|11102.8|11090.8|11120|11108|11101|11089|1
1735823820000|2025-01-02 13:17:00|11102.4|11090.4|11090.2|11078.2|11103.1|11091.1|11089.7|11077.7|0
1735823830000|2025-01-02 13:17:10|11090.7|11078.7|11088.5|11076.5|11090.7|11078.7|11088.3|11076.3|0
1735823840000|2025-01-02 13:17:20|11088.7|11076.7|11072.2|11060.2|11089.5|11077.5|11072.2|11060.2|3
1735823850000|2025-01-02 13:17:30|11071.9|11059.9|11072.2|11060.2|11072.2|11060.2|11071.9|11059.9|0
1735823860000|2025-01-02 13:17:40|11073|11061|11073|11061|11073|11061|11073|11061|0
1735823870000|2025-01-02 13:17:50|11069.3|11057.3|11065.7|11053.7|11069.3|11057.3|11065.7|11053.7|3
1735823880000|2025-01-02 13:18:00|11065.2|11053.2|11042.8|11030.8|11065.7|11053.7|11042.8|11030.8|1
1735823890000|2025-01-02 13:18:10|11041.6|11029.6|11036.1|11024.1|11041.6|11029.6|11036.1|11024.1|0
1735823900000|2025-01-02 13:18:20|11035.8|11023.8|11036.3|11024.3|11036.3|11024.3|11035.6|11023.6|2
1735823910000|2025-01-02 13:18:30|11035.3|11023.3|11056.2|11044.2|11056.4|11044.4|11035.3|11023.3|13
1735823920000|2025-01-02 13:18:40|11055.7|11043.7|11063.4|11051.4|11064.6|11052.6|11055.7|11043.7|0
1735823930000|2025-01-02 13:18:50|11063.1|11051.1|11059.3|11047.3|11064.8|11052.8|11059|11047|0
1735823940000|2025-01-02 13:19:00|11060.7|11048.7|11064.5|11052.5|11064.5|11052.5|11060.7|11048.7|0
1735823950000|2025-01-02 13:19:10|11063.5|11051.5|11069.4|11057.4|11069.4|11057.4|11063.5|11051.5|3
1735823960000|2025-01-02 13:19:20|11069.2|11057.2|11052.4|11040.4|11069.6|11057.6|11052.4|11040.4|3
1735823970000|2025-01-02 13:19:30|11051.9|11039.9|11051.9|11039.9|11051.9|11039.9|11051.9|11039.9|0
1735823980000|2025-01-02 13:19:40|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|11051.6|11039.6|0
1735823990000|2025-01-02 13:19:50|11053.3|11041.3|11057.5|11045.5|11057.5|11045.5|11053.3|11041.3|1
1735824000000|2025-01-02 13:20:00|11057.3|11045.3|11066.1|11054.1|11066.1|11054.1|11057.3|11045.3|1
1735824010000|2025-01-02 13:20:10|11066.3|11054.3|11066.3|11054.3|11066.3|11054.3|11066.3|11054.3|0
1735824020000|2025-01-02 13:20:20|11065.2|11053.2|11066.9|11054.9|11066.9|11054.9|11065.2|11053.2|1
1735824030000|2025-01-02 13:20:30|11067.2|11055.2|11067.2|11055.2|11067.2|11055.2|11067.2|11055.2|0
1735824040000|2025-01-02 13:20:40|11067.7|11055.7|11072.2|11060.2|11072.2|11060.2|11067.7|11055.7|0
1735824050000|2025-01-02 13:20:50|11070.7|11058.7|11065.4|11053.4|11070.7|11058.7|11065.4|11053.4|1
1735824060000|2025-01-02 13:21:00|11064.9|11052.9|11065.4|11053.4|11065.9|11053.9|11064.9|11052.9|0
1735824070000|2025-01-02 13:21:10|11064.9|11052.9|11067.5|11055.5|11067.5|11055.5|11064.4|11052.4|1
1735824080000|2025-01-02 13:21:20|11067.8|11055.8|11067.8|11055.8|11068.7|11056.7|11067.5|11055.5|2
1735824100000|2025-01-02 13:21:40|11064.9|11052.9|11065.2|11053.2|11065.2|11053.2|11064.9|11052.9|0
1735824110000|2025-01-02 13:21:50|11060.3|11048.3|11059.5|11047.5|11060.3|11048.3|11059.5|11047.5|4
1735824120000|2025-01-02 13:22:00|11059|11047|11115.3|11103.3|11115.3|11103.3|11059|11047|4
1735824130000|2025-01-02 13:22:10|11116.3|11104.3|11119.1|11107.1|11119.6|11107.6|11116.3|11104.3|0
1735824140000|2025-01-02 13:22:20|11118.9|11106.9|11118.6|11106.6|11120.4|11108.4|11118.6|11106.6|1
1735824150000|2025-01-02 13:22:30|11119.7|11107.7|11119.7|11107.7|11119.7|11107.7|11119.7|11107.7|0
1735824170000|2025-01-02 13:22:50|11117.8|11105.8|11120.2|11108.2|11120.2|11108.2|11117.1|11105.1|4
1735824180000|2025-01-02 13:23:00|11120.7|11108.7|11120.7|11108.7|11120.7|11108.7|11120.7|11108.7|0
1735824200000|2025-01-02 13:23:20|11120.2|11108.2|11120.7|11108.7|11120.7|11108.7|11120.2|11108.2|1
1735824210000|2025-01-02 13:23:30|11121|11109|11120.5|11108.5|11121|11109|11120.5|11108.5|0
1735824220000|2025-01-02 13:23:40|11120.2|11108.2|11120|11108|11120.2|11108.2|11119.5|11107.5|1
1735824240000|2025-01-02 13:24:00|11120.5|11108.5|11101.6|11089.6|11120.5|11108.5|11101.6|11089.6|4
1735824250000|2025-01-02 13:24:10|11100.3|11088.3|11100.3|11088.3|11100.3|11088.3|11100.3|11088.3|0
1735824260000|2025-01-02 13:24:20|11100.7|11088.7|11101.3|11089.3|11101.3|11089.3|11100.7|11088.7|0
1735824290000|2025-01-02 13:24:50|11099.3|11087.3|11087.4|11075.4|11099.3|11087.3|11085.6|11073.6|4
1735824300000|2025-01-02 13:25:00|11087.6|11075.6|11090.6|11078.6|11090.6|11078.6|11085.6|11073.6|1
1735824330000|2025-01-02 13:25:30|11090.8|11078.8|11090.8|11078.8|11090.8|11078.8|11090.8|11078.8|0
1735824350000|2025-01-02 13:25:50|11091.1|11079.1|11092|11080|11092|11080|11091.1|11079.1|2
1735824380000|2025-01-02 13:26:20|11089.8|11077.8|11090|11078|11090.3|11078.3|11089.8|11077.8|0
1735824390000|2025-01-02 13:26:30|11090.5|11078.5|11090.5|11078.5|11090.5|11078.5|11090.5|11078.5|0
1735824400000|2025-01-02 13:26:40|11090.8|11078.8|11090.8|11078.8|11090.8|11078.8|11090.8|11078.8|0
1735824410000|2025-01-02 13:26:50|11090.5|11078.5|11090|11078|11090.5|11078.5|11090|11078|2
1735824420000|2025-01-02 13:27:00|11089.8|11077.8|11087.5|11075.5|11089.8|11077.8|11087.5|11075.5|1
1735824450000|2025-01-02 13:27:30|11081.6|11069.6|11081.6|11069.6|11081.6|11069.6|11081.6|11069.6|1
1735824460000|2025-01-02 13:27:40|11081.1|11069.1|11078.6|11066.6|11081.1|11069.1|11078.6|11066.6|0
1735824470000|2025-01-02 13:27:50|11078.8|11066.8|11079.7|11067.7|11081.2|11069.2|11078.8|11066.8|1
1735824480000|2025-01-02 13:28:00|11080.7|11068.7|11080.7|11068.7|11080.7|11068.7|11080.7|11068.7|0
1735824490000|2025-01-02 13:28:10|11081|11069|11082.8|11070.8|11082.8|11070.8|11081|11069|1
1735824540000|2025-01-02 13:29:00|11081.5|11069.5|11076.8|11064.8|11081.5|11069.5|11076.8|11064.8|2
1735824550000|2025-01-02 13:29:10|11076.6|11064.6|11066.3|11054.3|11076.6|11064.6|11066.1|11054.1|0
1735824560000|2025-01-02 13:29:20|11065.6|11053.6|11065.1|11053.1|11065.6|11053.6|11065.1|11053.1|1
1735824570000|2025-01-02 13:29:30|11065.3|11053.3|11065.3|11053.3|11065.3|11053.3|11065.3|11053.3|1
1735824580000|2025-01-02 13:29:40|11063.8|11051.8|11063.8|11051.8|11063.8|11051.8|11063.8|11051.8|0
1735824590000|2025-01-02 13:29:50|11065.6|11053.6|11063.5|11051.5|11065.6|11053.6|11063|11051|2
1735824600000|2025-01-02 13:30:00|11064.3|11052.3|11077.7|11065.7|11081|11069|11059.8|11051.2|3
1735824610000|2025-01-02 13:30:10|11078.6|11066.6|11076.4|11064.4|11078.6|11066.6|11076.4|11064.4|0
1735824620000|2025-01-02 13:30:20|11075.3|11063.3|11065.1|11053.1|11075.3|11063.3|11065.1|11053.1|1
1735824630000|2025-01-02 13:30:30|11064.4|11052.4|11064.4|11052.4|11064.4|11052.4|11064.4|11052.4|0
1735824640000|2025-01-02 13:30:40|11063.8|11051.8|11063.8|11051.8|11063.8|11051.8|11063.8|11051.8|0
1735824650000|2025-01-02 13:30:50|11065|11053|11066.3|11054.3|11066.3|11054.3|11065|11053|0
1735824660000|2025-01-02 13:31:00|11062.9|11050.9|11057.4|11045.4|11062.9|11050.9|11057.4|11045.4|9
1735824670000|2025-01-02 13:31:10|11052.2|11040.2|11053.1|11041.1|11053.6|11041.6|11050.4|11038.4|2
1735824690000|2025-01-02 13:31:30|11049|11037|11046.8|11034.8|11049|11037|11046.8|11034.8|1
1735824700000|2025-01-02 13:31:40|11044.4|11032.4|11048.1|11036.1|11048.4|11036.4|11040.9|11028.9|6
1735824710000|2025-01-02 13:31:50|11047.9|11035.9|11047.1|11035.1|11048.4|11036.4|11047.1|11035.1|1
1735824720000|2025-01-02 13:32:00|11047.4|11035.4|11047.4|11035.4|11047.4|11035.4|11047.4|11035.4|0
1735824730000|2025-01-02 13:32:10|11049.5|11037.5|11015|11003|11049.5|11037.5|11010.1|10998.1|7
1735824740000|2025-01-02 13:32:20|11016|11004|11010|10998|11016.2|11004.2|11009.5|10997.5|7
1735824750000|2025-01-02 13:32:30|11009.7|10997.7|11039.2|11027.2|11039.6|11027.6|11009.2|10997.2|11
1735824760000|2025-01-02 13:32:40|11039.4|11027.4|11020|11008|11040.9|11028.9|11020|11008|1
1735824770000|2025-01-02 13:32:50|11017.8|11005.8|11016.5|11004.5|11017.8|11005.8|11016.5|11004.5|0
1735824780000|2025-01-02 13:33:00|11016.2|11004.2|11016.5|11004.5|11016.5|11004.5|11015.3|11003.3|0
1735824790000|2025-01-02 13:33:10|11016.7|11004.7|11020.8|11008.8|11020.8|11008.8|11015.5|11003.5|1
1735824810000|2025-01-02 13:33:30|11020.5|11008.5|11011.9|10999.9|11020.5|11008.5|11011.9|10999.9|1
1735824820000|2025-01-02 13:33:40|11012.4|11000.4|11012.7|11000.7|11013.7|11001.7|11012.4|11000.4|2
1735824830000|2025-01-02 13:33:50|11013.9|11001.9|10999.7|10987.7|11014.9|11002.9|10999.7|10987.7|7
1735824840000|2025-01-02 13:34:00|11002.3|10990.3|11000.3|10988.3|11002.4|10990.4|11000.3|10988.3|4
1735824850000|2025-01-02 13:34:10|11001.9|10989.9|11003.3|10991.3|11004.1|10992.1|11001.9|10989.9|1
1735824860000|2025-01-02 13:34:20|11005.1|10993.1|10995.5|10983.5|11005.1|10993.1|10992.7|10980.7|1
1735824870000|2025-01-02 13:34:30|10994.2|10982.2|11008.5|10996.5|11011.1|10999.1|10994.2|10982.2|4
1735824880000|2025-01-02 13:34:40|11010.8|10998.8|11024.2|11012.2|11026.2|11014.2|11010.8|10998.8|1
1735824890000|2025-01-02 13:34:50|11024|11012|11018.8|11006.8|11024|11012|11014.3|11002.3|5
1735824900000|2025-01-02 13:35:00|11022.4|11010.4|11011.8|10999.8|11022.7|11010.7|11011.7|10999.7|3
1735824910000|2025-01-02 13:35:10|11012.2|11000.2|11013.5|11001.5|11014.1|11002.1|11012|11000|1
1735824920000|2025-01-02 13:35:20|11015.6|11003.6|11031.1|11019.1|11035.9|11023.9|11015.6|11003.6|8
1735824930000|2025-01-02 13:35:30|11030.7|11018.7|11032.3|11020.3|11032.3|11020.3|11025.8|11013.8|3
1735824940000|2025-01-02 13:35:40|11029|11017|11026.7|11014.7|11029|11017|11026.7|11014.7|2
1735824960000|2025-01-02 13:36:00|11028.3|11016.3|11028.7|11016.7|11029.7|11017.7|11028.3|11016.3|0
1735824970000|2025-01-02 13:36:10|11029.1|11017.1|11029.7|11017.7|11029.7|11017.7|11029.1|11017.1|0
1735824980000|2025-01-02 13:36:20|11030.4|11018.4|11032.1|11020.1|11032.1|11020.1|11030.1|11018.1|0
1735824990000|2025-01-02 13:36:30|11028.4|11016.4|11028.4|11016.4|11028.4|11016.4|11028.4|11016.4|0
1735825000000|2025-01-02 13:36:40|11028.9|11016.9|11029.4|11017.4|11029.4|11017.4|11028.9|11016.9|0
1735825010000|2025-01-02 13:36:50|11029.6|11017.6|11038.5|11026.5|11041.9|11029.9|11029.6|11017.6|5
1735825020000|2025-01-02 13:37:00|11038.2|11026.2|11046.8|11034.8|11046.8|11034.8|11038.2|11026.2|0
1735825030000|2025-01-02 13:37:10|11042.4|11030.4|11041.6|11029.6|11042.4|11030.4|11041.6|11029.6|2
1735825050000|2025-01-02 13:37:30|11038.3|11026.3|11038.4|11026.4|11038.4|11026.4|11035.8|11023.8|0
1735825060000|2025-01-02 13:37:40|11038.2|11026.2|11039.4|11027.4|11039.4|11027.4|11038.2|11026.2|0
1735825070000|2025-01-02 13:37:50|11038|11026|11038|11026|11038|11026|11038|11026|0
1735825080000|2025-01-02 13:38:00|11037.5|11025.5|11034.3|11022.3|11037.5|11025.5|11033.1|11021.1|0
1735825090000|2025-01-02 13:38:10|11032.8|11020.8|11032.1|11020.1|11034.1|11022.1|11031.8|11019.8|0
1735825100000|2025-01-02 13:38:20|11031.8|11019.8|11031.6|11019.6|11032.3|11020.3|11030.3|11018.3|0
1735825110000|2025-01-02 13:38:30|11030.9|11018.9|11027.6|11015.6|11030.9|11018.9|11027.6|11015.6|0
1735825120000|2025-01-02 13:38:40|11027.1|11015.1|11024.7|11012.7|11027.1|11015.1|11024|11012|2
1735825130000|2025-01-02 13:38:50|11024|11012|11024|11012|11024.2|11012.2|11024|11012|0
1735825140000|2025-01-02 13:39:00|11024.2|11012.2|11024.2|11012.2|11024.2|11012.2|11024|11012|0
1735825150000|2025-01-02 13:39:10|11024|11012|11023.8|11011.8|11024.5|11012.5|11023.8|11011.8|0
1735825160000|2025-01-02 13:39:20|11023.6|11011.6|11023.8|11011.8|11023.8|11011.8|11023.6|11011.6|2
1735825170000|2025-01-02 13:39:30|11023.6|11011.6|11023.5|11011.5|11024.1|11012.1|11023.5|11011.5|1
1735825180000|2025-01-02 13:39:40|11023.3|11011.3|11024.8|11012.8|11024.8|11012.8|11023.3|11011.3|1
1735825190000|2025-01-02 13:39:50|11025.2|11013.2|11025.2|11013.2|11025.2|11013.2|11025.2|11013.2|0
1735825200000|2025-01-02 13:40:00|11024.2|11012.2|11024.2|11012.2|11024.2|11012.2|11024.2|11012.2|0
1735825210000|2025-01-02 13:40:10|11022.9|11010.9|11022.6|11010.6|11024.2|11013.8|11021.8|11010.6|0
1735825230000|2025-01-02 13:40:30|11021.6|11009.6|11018.7|11006.7|11022.6|11010.6|11018.7|11006.7|1
1735825240000|2025-01-02 13:40:40|11019.8|11007.8|11041.2|11029.2|11043.1|11031.1|11019.8|11007.8|3
1735825250000|2025-01-02 13:40:50|11042.2|11030.2|11042.9|11030.9|11043.7|11031.7|11041.9|11029.9|0
1735825260000|2025-01-02 13:41:00|11043.1|11031.1|11046.4|11034.4|11046.4|11034.4|11043.1|11031.1|1
1735825270000|2025-01-02 13:41:10|11046.1|11034.1|11046.1|11034.1|11046.1|11034.1|11046.1|11034.1|0
1735825280000|2025-01-02 13:41:20|11054.6|11042.6|11054.6|11042.6|11054.6|11042.6|11054.6|11042.6|1
1735825290000|2025-01-02 13:41:30|11054.4|11042.4|11051.5|11039.5|11055.6|11043.6|11051.5|11039.5|0
1735825300000|2025-01-02 13:41:40|11051.3|11039.3|11046.4|11034.4|11051.3|11039.3|11045.4|11033.4|0
1735825310000|2025-01-02 13:41:50|11051.9|11039.9|11058.6|11046.6|11058.9|11046.9|11051.6|11039.6|1
1735825320000|2025-01-02 13:42:00|11058.9|11046.9|11061.8|11049.8|11062.1|11050.1|11058.9|11046.9|2
1735825330000|2025-01-02 13:42:10|11063.1|11051.1|11061.8|11049.8|11063.1|11051.1|11061.3|11049.3|0
1735825340000|2025-01-02 13:42:20|11061.6|11049.6|11061.6|11049.6|11061.6|11049.6|11061.6|11049.6|0
1735825350000|2025-01-02 13:42:30|11061.3|11049.3|11061.6|11049.6|11061.6|11049.6|11061.3|11049.3|0
1735825360000|2025-01-02 13:42:40|11061.3|11049.3|11065.8|11053.8|11065.8|11053.8|11061.3|11049.3|0
1735825400000|2025-01-02 13:43:20|11066|11054|11075.8|11063.8|11075.8|11063.8|11066|11054|1
1735825440000|2025-01-02 13:44:00|11077.9|11065.9|11078.1|11066.1|11078.1|11066.1|11077.7|11065.7|0
1735825450000|2025-01-02 13:44:10|11079.9|11067.9|11084.4|11072.4|11084.4|11072.4|11079.9|11067.9|4
1735825460000|2025-01-02 13:44:20|11086.7|11074.7|11094.4|11082.4|11094.4|11082.4|11086.7|11074.7|1
1735825480000|2025-01-02 13:44:40|11093.4|11081.4|11094.7|11082.7|11095.7|11083.7|11093.4|11081.4|0
1735825490000|2025-01-02 13:44:50|11095.7|11083.7|11097.4|11085.4|11097.4|11085.4|11095.7|11083.7|0
1735825500000|2025-01-02 13:45:00|11100|11088|11100|11088|11100|11088|11100|11088|0
1735825510000|2025-01-02 13:45:10|11088.6|11076.6|11087.2|11075.2|11088.6|11076.6|11084.7|11072.7|2
1735825530000|2025-01-02 13:45:30|11089.6|11077.6|11090|11078|11090|11078|11089.6|11077.6|0
1735825540000|2025-01-02 13:45:40|11092.8|11080.8|11093.8|11081.8|11093.8|11081.8|11092.8|11080.8|0
1735825560000|2025-01-02 13:46:00|11094.6|11082.6|11095|11083|11095.3|11083.3|11094.6|11082.6|0
1735825570000|2025-01-02 13:46:10|11096|11084|11098.3|11086.3|11098.3|11086.3|11096|11084|0
1735825580000|2025-01-02 13:46:20|11097.5|11085.5|11099|11087|11099|11087|11097.5|11085.5|0
1735825590000|2025-01-02 13:46:30|11098.7|11086.7|11098.7|11086.7|11098.7|11086.7|11098.3|11086.3|0
1735825600000|2025-01-02 13:46:40|11098.5|11086.5|11098.5|11086.5|11098.5|11086.5|11098.5|11086.5|0
1735825610000|2025-01-02 13:46:50|11098.2|11086.2|11098.2|11086.2|11098.5|11086.5|11098.2|11086.2|0
1735825620000|2025-01-02 13:47:00|11098|11086|11106.7|11094.7|11106.7|11094.7|11096.4|11084.4|4
1735825630000|2025-01-02 13:47:10|11108.2|11096.2|11120.9|11108.9|11121.2|11109.2|11108.2|11096.2|1
1735825640000|2025-01-02 13:47:20|11121.2|11109.2|11120.9|11108.9|11121.2|11109.2|11120.9|11108.9|0
1735825650000|2025-01-02 13:47:30|11121.2|11109.2|11121.2|11109.2|11121.9|11109.9|11120.9|11108.9|0
1735825660000|2025-01-02 13:47:40|11124|11112|11125.1|11113.1|11125.1|11113.1|11124|11112|0
1735825680000|2025-01-02 13:48:00|11126.8|11114.8|11146.2|11134.2|11146.2|11134.2|11126.8|11114.8|2
1735825690000|2025-01-02 13:48:10|11145.7|11133.7|11163.4|11151.4|11166.9|11154.9|11145.7|11133.7|3
1735825700000|2025-01-02 13:48:20|11165.7|11153.7|11161.6|11149.6|11165.7|11153.7|11159.6|11147.6|1
1735825710000|2025-01-02 13:48:30|11168.1|11156.1|11156.7|11144.7|11173.3|11161.3|11156.7|11144.7|2
1735825720000|2025-01-02 13:48:40|11157|11145|11157|11145|11157|11145|11157|11145|0
1735825730000|2025-01-02 13:48:50|11161.7|11149.7|11167|11155|11168.6|11156.6|11161.7|11149.7|1
1735825740000|2025-01-02 13:49:00|11167.2|11155.2|11170.1|11158.1|11171.4|11159.4|11167.2|11155.2|1
1735825750000|2025-01-02 13:49:10|11170.9|11158.9|11170.9|11158.9|11170.9|11158.9|11170.9|11158.9|0
1735825760000|2025-01-02 13:49:20|11171.2|11159.2|11170.4|11158.4|11171.4|11159.4|11170|11158|0
1735825770000|2025-01-02 13:49:30|11171.2|11159.2|11171.4|11159.4|11171.4|11159.4|11171.2|11159.2|0
1735825780000|2025-01-02 13:49:40|11171.9|11159.9|11158|11146|11171.9|11159.9|11157.2|11146|4
1735825800000|2025-01-02 13:50:00|11156.5|11144.5|11156.2|11144.2|11156.5|11144.5|11156.2|11144.2|1
1735825810000|2025-01-02 13:50:10|11155|11143|11151.1|11139.1|11155|11143|11150.8|11138.8|0
1735825830000|2025-01-02 13:50:30|11152.4|11140.4|11152.4|11140.4|11152.4|11140.4|11152.4|11140.4|0
1735825840000|2025-01-02 13:50:40|11152.7|11140.7|11151.7|11139.7|11152.7|11140.7|11151.7|11139.7|0
1735825860000|2025-01-02 13:51:00|11150.6|11138.6|11150.6|11138.6|11150.6|11138.6|11150.6|11138.6|0
1735825870000|2025-01-02 13:51:10|11151.4|11139.4|11146.6|11134.6|11151.4|11139.4|11146.6|11134.6|1
1735825880000|2025-01-02 13:51:20|11148.1|11136.1|11147.6|11135.6|11148.1|11136.1|11146.4|11134.4|0
1735825900000|2025-01-02 13:51:40|11148.1|11136.1|11148.1|11136.1|11148.1|11136.1|11148.1|11136.1|0
1735825910000|2025-01-02 13:51:50|11147.6|11135.6|11147.6|11135.6|11147.6|11135.6|11147.6|11135.6|0
1735825920000|2025-01-02 13:52:00|11143.6|11131.6|11149.7|11137.7|11149.7|11137.7|11143.6|11131.6|3
1735825930000|2025-01-02 13:52:10|11153.6|11141.6|11179|11167|11179|11167|11153.6|11141.6|3
1735825940000|2025-01-02 13:52:20|11179.7|11167.7|11180.7|11168.7|11180.7|11168.7|11179.7|11167.7|0
1735825950000|2025-01-02 13:52:30|11181.7|11169.7|11181.4|11169.4|11184|11172|11181.2|11169.2|1
1735825960000|2025-01-02 13:52:40|11182.1|11170.1|11192.2|11180.2|11192.2|11180.2|11182.1|11170.1|0
1735825970000|2025-01-02 13:52:50|11192.7|11180.7|11198.5|11186.5|11198.5|11186.5|11192.7|11180.7|0
1735825980000|2025-01-02 13:53:00|11199.5|11187.5|11198.8|11186.8|11199.5|11187.5|11198.8|11186.8|0
1735825990000|2025-01-02 13:53:10|11201.5|11189.5|11197.6|11185.6|11202|11190|11197.6|11185.6|2
1735826000000|2025-01-02 13:53:20|11197.1|11185.1|11188.9|11176.9|11197.1|11185.1|11188.9|11176.9|1
1735826010000|2025-01-02 13:53:30|11191.5|11179.5|11192.1|11180.1|11193.9|11181.9|11190.6|11178.6|4
1735826020000|2025-01-02 13:53:40|11194.8|11182.8|11199.2|11187.2|11199.2|11187.2|11194.8|11182.8|0
1735826030000|2025-01-02 13:53:50|11198.2|11186.2|11211.2|11199.2|11212.7|11200.7|11197.7|11185.7|0
1735826040000|2025-01-02 13:54:00|11211.5|11199.5|11211.2|11199.2|11211.5|11199.5|11210.7|11198.7|0
1735826050000|2025-01-02 13:54:10|11210.6|11198.6|11212.7|11200.7|11212.7|11200.7|11210.6|11198.6|0
1735826060000|2025-01-02 13:54:20|11213.6|11201.6|11221.7|11209.7|11227.8|11215.8|11213.6|11201.6|1
1735826070000|2025-01-02 13:54:30|11221.2|11209.2|11217.6|11205.6|11221.2|11209.2|11217.4|11205.4|0
1735826080000|2025-01-02 13:54:40|11217.4|11205.4|11221.2|11209.2|11223.6|11211.6|11217.4|11205.4|0
1735826090000|2025-01-02 13:54:50|11220.9|11208.9|11216.4|11204.4|11221.4|11209.4|11212.8|11200.8|4
1735826100000|2025-01-02 13:55:00|11220.6|11208.6|11201|11189|11220.6|11208.6|11201|11189|1
1735826110000|2025-01-02 13:55:10|11200.2|11188.2|11199.8|11187.8|11200.6|11188.6|11198.6|11186.6|2
1735826120000|2025-01-02 13:55:20|11199.3|11187.3|11199.3|11187.3|11199.3|11187.3|11199.1|11187.1|0
1735826130000|2025-01-02 13:55:30|11199.8|11187.8|11178.3|11166.3|11199.8|11187.8|11178|11166|4
1735826140000|2025-01-02 13:55:40|11178|11166|11164.9|11152.9|11178|11166|11162|11150|1
1735826150000|2025-01-02 13:55:50|11161.1|11149.1|11159.6|11147.6|11162.9|11150.9|11159.6|11147.6|0
1735826160000|2025-01-02 13:56:00|11159.4|11147.4|11158.2|11146.2|11159.4|11147.4|11158.2|11146.2|0
1735826170000|2025-01-02 13:56:10|11157.9|11145.9|11153.7|11141.7|11157.9|11145.9|11153.7|11141.7|0
1735826180000|2025-01-02 13:56:20|11147|11135|11144.2|11132.2|11147|11135|11144.2|11132.2|0
1735826190000|2025-01-02 13:56:30|||||||||1
1735826200000|2025-01-02 13:56:40|11143.7|11131.7|11141.2|11129.2|11143.7|11131.7|11141.2|11129.2|1
1735826210000|2025-01-02 13:56:50|11141.4|11129.4|11141.2|11129.2|11141.4|11129.4|11141.2|11129.2|0
1735826220000|2025-01-02 13:57:00|11140.7|11128.7|11139.1|11127.1|11140.7|11128.7|11139.1|11127.1|1
1735826230000|2025-01-02 13:57:10|11139.6|11127.6|11142.7|11130.7|11144.8|11132.8|11139.6|11127.6|3
1735826240000|2025-01-02 13:57:20|11142.2|11130.2|11138|11126|11142.2|11130.2|11138|11126|1
1735826250000|2025-01-02 13:57:30|11137.2|11125.2|11136.7|11124.7|11137.2|11125.2|11136.7|11124.7|1
1735826260000|2025-01-02 13:57:40|11136.2|11124.2|11136.2|11124.2|11136.7|11124.7|11135.7|11123.7|0
1735826270000|2025-01-02 13:57:50|11136|11124|11138.7|11126.7|11139|11127|11135.7|11123.7|0
1735826280000|2025-01-02 13:58:00|11139.5|11127.5|11136.5|11124.5|11139.5|11127.5|11136.5|11124.5|1
1735826290000|2025-01-02 13:58:10|11136.7|11124.7|11161.2|11149.2|11161.7|11149.7|11136.2|11124.2|6
1735826300000|2025-01-02 13:58:20|11162|11150|11162.5|11150.5|11162.5|11150.5|11162|11150|0
1735826320000|2025-01-02 13:58:40|11162.8|11150.8|11163.8|11151.8|11165.5|11153.5|11156.9|11144.9|6
1735826330000|2025-01-02 13:58:50|11159.4|11147.4|11159.4|11147.4|11159.4|11147.4|11159.4|11147.4|0
1735826340000|2025-01-02 13:59:00|11161.7|11149.7|11161.7|11149.7|11161.7|11149.7|11161.7|11149.7|0
1735826350000|2025-01-02 13:59:10|11162.5|11150.5|11162|11150|11162.5|11150.5|11162|11150|0
1735826380000|2025-01-02 13:59:40|11161.2|11149.2|11161.2|11149.2|11161.2|11149.2|11161.2|11149.2|0
1735826420000|2025-01-02 14:00:20|11160.5|11148.5|11160.5|11148.5|11160.5|11148.5|11160.5|11148.5|0
1735826460000|2025-01-02 14:01:00|11160.2|11148.2|11160.4|11148.4|11160.4|11148.4|11158.9|11146.9|0
1735826470000|2025-01-02 14:01:10|11160.2|11148.2|11160|11148|11160.2|11148.2|11160|11148|1
1735826480000|2025-01-02 14:01:20|11160.2|11148.2|11161.2|11149.2|11161.2|11149.2|11160.2|11148.2|0
1735826490000|2025-01-02 14:01:30|11161.8|11149.8|11161.8|11149.8|11161.8|11149.8|11161.8|11149.8|0
1735826500000|2025-01-02 14:01:40|11163|11151|11162.5|11150.5|11163.5|11151.5|11162.5|11150.5|0
1735826510000|2025-01-02 14:01:50|11163|11151|11162.5|11150.5|11163|11151|11162.5|11150.5|0
1735826520000|2025-01-02 14:02:00|11161|11149|11166.6|11154.6|11166.6|11154.6|11159.5|11147.5|9
1735826530000|2025-01-02 14:02:10|11168.9|11156.9|11168.9|11156.9|11168.9|11156.9|11168.9|11156.9|0
1735826540000|2025-01-02 14:02:20|11168.6|11156.6|11168.4|11156.4|11168.6|11156.6|11168.4|11156.4|1
1735826560000|2025-01-02 14:02:40|11168.1|11156.1|11168.1|11156.1|11168.1|11156.1|11168.1|11156.1|0
1735826580000|2025-01-02 14:03:00|11168.6|11156.6|11160.6|11148.6|11168.6|11156.6|11160.6|11148.6|3
1735826590000|2025-01-02 14:03:10|11160.9|11148.9|11160.9|11148.9|11160.9|11148.9|11160.9|11148.9|0
1735826600000|2025-01-02 14:03:20|11159.9|11147.9|11142.8|11130.8|11159.9|11147.9|11142.8|11130.8|3
1735826610000|2025-01-02 14:03:30|11140.2|11128.2|11132.4|11120.4|11140.2|11128.2|11132.4|11120.4|2
1735826620000|2025-01-02 14:03:40|11131.9|11119.9|11136.8|11124.8|11136.8|11124.8|11130.2|11118.2|0
1735826630000|2025-01-02 14:03:50|11135.4|11123.4|11134.4|11122.4|11135.4|11123.4|11134.4|11122.4|1
1735826640000|2025-01-02 14:04:00|11132|11120|11127.5|11115.5|11132|11120|11127|11115|1
1735826660000|2025-01-02 14:04:20|11126.5|11114.5|11131.4|11119.4|11131.4|11119.4|11126.5|11114.5|3
1735826670000|2025-01-02 14:04:30|11129.5|11117.5|11116.5|11104.5|11129.5|11117.5|11116|11104|4
1735826680000|2025-01-02 14:04:40|11117.8|11105.8|11115.6|11103.6|11117.8|11105.8|11115.1|11103.1|1
1735826690000|2025-01-02 14:04:50|11114.6|11102.6|11117.4|11105.4|11117.4|11105.4|11114.6|11102.6|1
1735826700000|2025-01-02 14:05:00|11117.7|11105.7|11119.8|11107.8|11119.8|11107.8|11117.2|11105.2|0
1735826710000|2025-01-02 14:05:10|11125.5|11113.5|11126.5|11114.5|11126.5|11114.5|11125.5|11113.5|2
1735826720000|2025-01-02 14:05:20|11126.8|11114.8|11147.1|11135.1|11149.9|11137.9|11126.8|11114.8|1
1735826730000|2025-01-02 14:05:30|11147.4|11135.4|11146.1|11134.1|11147.4|11135.4|11146.1|11134.1|0
1735826760000|2025-01-02 14:06:00|11145.7|11133.7|11145.2|11133.2|11145.7|11133.7|11145.2|11133.2|0
1735826770000|2025-01-02 14:06:10|11151.1|11139.1|11154.8|11142.8|11154.8|11142.8|11151.1|11139.1|0
1735826780000|2025-01-02 14:06:20|11158.2|11146.2|11161.9|11149.9|11161.9|11149.9|11158.2|11146.2|0
1735826790000|2025-01-02 14:06:30|11161.6|11149.6|11161.6|11149.6|11161.6|11149.6|11161.6|11149.6|0
1735826800000|2025-01-02 14:06:40|11164.7|11152.7|11167.3|11155.3|11167.3|11155.3|11164.7|11152.7|0
1735826820000|2025-01-02 14:07:00|11166.8|11154.8|11166.8|11154.8|11166.8|11154.8|11166.8|11154.8|0
1735826850000|2025-01-02 14:07:30|11167|11155|11167|11155|11167|11155|11167|11155|0
1735826870000|2025-01-02 14:07:50|11169.8|11157.8|11169.8|11157.8|11169.8|11157.8|11169.8|11157.8|0
1735826880000|2025-01-02 14:08:00|11170|11158|11170|11158|11170.5|11158.5|11170|11158|0
1735826890000|2025-01-02 14:08:10|11170.3|11158.3|11170.3|11158.3|11170.3|11158.3|11170.3|11158.3|0
1735826910000|2025-01-02 14:08:30|11170.8|11158.8|11170.8|11158.8|11170.8|11158.8|11170.8|11158.8|0
1735826920000|2025-01-02 14:08:40|11170.3|11158.3|11170.3|11158.3|11170.3|11158.3|11170.3|11158.3|0
1735826930000|2025-01-02 14:08:50|11169.8|11157.8|11169|11157|11169.8|11157.8|11168.7|11156.7|2
1735826940000|2025-01-02 14:09:00|||||||||2
1735826950000|2025-01-02 14:09:10|11168.5|11156.5|11170.7|11158.7|11170.7|11158.7|11168.5|11156.5|0
1735826980000|2025-01-02 14:09:40|||||||||1
1735827000000|2025-01-02 14:10:00|11171|11159|11170.2|11158.2|11171|11159|11170.2|11158.2|0
1735827010000|2025-01-02 14:10:10|11169.7|11157.7|11169.7|11157.7|11169.7|11157.7|11169.7|11157.7|1
1735827020000|2025-01-02 14:10:20|11168.5|11156.5|11168.9|11156.9|11168.9|11156.9|11168.5|11156.5|2
1735827030000|2025-01-02 14:10:30|11169.2|11157.2|11169.2|11157.2|11169.2|11157.2|11169.2|11157.2|0
1735827090000|2025-01-02 14:11:30|11169|11157|11170.3|11158.3|11170.8|11158.8|11169|11157|0
1735827100000|2025-01-02 14:11:40|11171|11159|11169.5|11157.5|11171|11159|11169.5|11157.5|0
1735827120000|2025-01-02 14:12:00|11169.7|11157.7|11169.7|11157.7|11169.7|11157.7|11169.7|11157.7|0
1735827130000|2025-01-02 14:12:10|11169.5|11157.5|11170.6|11158.6|11170.8|11158.8|11169.5|11157.5|3
1735827140000|2025-01-02 14:12:20|11170.1|11158.1|11170.6|11158.6|11170.6|11158.6|11170.1|11158.1|0
1735827160000|2025-01-02 14:12:40|11169.2|11157.2|11170.8|11158.8|11170.8|11158.8|11169.2|11157.2|2
1735827170000|2025-01-02 14:12:50|11179.2|11167.2|11183.1|11171.1|11183.1|11171.1|11179.2|11167.2|1
1735827180000|2025-01-02 14:13:00|11183.4|11171.4|11183.4|11171.4|11183.4|11171.4|11183.4|11171.4|0
1735827210000|2025-01-02 14:13:30|11183.1|11171.1|11183.1|11171.1|11183.1|11171.1|11183.1|11171.1|0
1735827240000|2025-01-02 14:14:00|11183.6|11171.6|11186.7|11174.7|11186.7|11174.7|11183.6|11171.6|0
1735827290000|2025-01-02 14:14:50|11186.5|11174.5|11187.2|11175.2|11187.2|11175.2|11186.2|11174.2|1
1735827300000|2025-01-02 14:15:00|11187|11175|11176.7|11164.7|11187.2|11175.2|11175.5|11163.5|5
1735827310000|2025-01-02 14:15:10|11175.4|11163.4|11173.9|11161.9|11175.4|11163.4|11173.9|11161.9|0
1735827380000|2025-01-02 14:16:20|11173.4|11161.4|11174|11162|11174.2|11162.2|11173.4|11161.4|2
1735827390000|2025-01-02 14:16:30|11173.2|11161.2|11178|11166|11178|11166|11173.2|11161.2|0
1735827400000|2025-01-02 14:16:40|11178.5|11166.5|11179.5|11167.5|11179.5|11167.5|11178.5|11166.5|0
1735827410000|2025-01-02 14:16:50|11179.2|11167.2|11179.2|11167.2|11179.2|11167.2|11179.2|11167.2|1
1735827480000|2025-01-02 14:18:00|11181|11169|11181|11169|11181|11169|11181|11169|0
1735827490000|2025-01-02 14:18:10|11179.7|11167.7|11179.7|11167.7|11179.7|11167.7|11179.7|11167.7|0
1735827510000|2025-01-02 14:18:30|11195.4|11183.4|11195.4|11183.4|11195.4|11183.4|11195.4|11183.4|4
1735827520000|2025-01-02 14:18:40|11194.9|11182.9|11193.2|11181.2|11196.7|11184.7|11193.2|11181.2|3
1735827530000|2025-01-02 14:18:50|11192.7|11180.7|11193.7|11181.7|11193.9|11181.9|11192.7|11180.7|0
1735827540000|2025-01-02 14:19:00|11193.9|11181.9|11194.2|11182.2|11194.2|11182.2|11193.7|11181.7|0
1735827550000|2025-01-02 14:19:10|11196.6|11184.6|11199.9|11187.9|11199.9|11187.9|11196.6|11184.6|4
1735827570000|2025-01-02 14:19:30|11204.2|11192.2|11205.1|11193.1|11205.1|11193.1|11204.2|11192.2|1
1735827580000|2025-01-02 14:19:40|11205.9|11193.9|11207.7|11195.7|11208.2|11196.2|11205.7|11193.7|0
1735827590000|2025-01-02 14:19:50|11207.9|11195.9|11207.7|11195.7|11207.9|11195.9|11207.7|11195.7|1
1735827600000|2025-01-02 14:20:00|11208.1|11196.1|11207.9|11195.9|11208.1|11196.1|11207.9|11195.9|0
1735827610000|2025-01-02 14:20:10|11207.6|11195.6|11209.4|11197.4|11209.9|11197.9|11207.6|11195.6|7
1735827640000|2025-01-02 14:20:40|11208.9|11196.9|11208.2|11196.2|11209.1|11197.1|11208.2|11196.2|4
1735827660000|2025-01-02 14:21:00|11208.4|11196.4|11216.2|11204.2|11216.5|11204.5|11208.4|11196.4|1
1735827670000|2025-01-02 14:21:10|11214.8|11202.8|11209.4|11197.4|11214.8|11202.8|11209.4|11197.4|1
1735827680000|2025-01-02 14:21:20|11209.7|11197.7|11208.7|11196.7|11209.9|11197.9|11208.7|11196.7|0
1735827700000|2025-01-02 14:21:40|11193.1|11181.1|11189.5|11177.5|11193.9|11181.9|11189|11177|1
1735827710000|2025-01-02 14:21:50|11188.7|11176.7|11189.7|11177.7|11189.7|11177.7|11188.7|11176.7|0
1735827720000|2025-01-02 14:22:00|11190.1|11178.1|11190.1|11178.1|11190.1|11178.1|11190.1|11178.1|1
1735827730000|2025-01-02 14:22:10|11188.1|11176.1|11192.3|11180.3|11193.3|11181.3|11187.6|11175.6|2
1735827740000|2025-01-02 14:22:20|11192.6|11180.6|11192.6|11180.6|11192.8|11180.8|11192.3|11180.3|0
1735827750000|2025-01-02 14:22:30|11189.3|11177.3|11189.8|11177.8|11189.8|11177.8|11189.3|11177.3|2
1735827760000|2025-01-02 14:22:40|11189.2|11177.2|11189.2|11177.2|11189.2|11177.2|11189.2|11177.2|0
1735827770000|2025-01-02 14:22:50|11189.5|11177.5|11189.5|11177.5|11189.6|11177.6|11189.5|11177.5|0
1735827780000|2025-01-02 14:23:00|11189.3|11177.3|11185.7|11173.7|11189.8|11177.8|11183|11173.7|1
1735827790000|2025-01-02 14:23:10|11184.6|11172.6|11184.6|11172.6|11184.6|11172.6|11184.6|11172.6|0
1735827800000|2025-01-02 14:23:20|11184.9|11172.9|11184.9|11172.9|11184.9|11172.9|11184.9|11172.9|0
1735827810000|2025-01-02 14:23:30|11200.2|11188.2|11195.2|11183.2|11200.2|11188.2|11195.2|11183.2|2
1735827820000|2025-01-02 14:23:40|11194.7|11182.7|11195.4|11183.4|11195.4|11183.4|11194.7|11182.7|2
1735827840000|2025-01-02 14:24:00|11194.9|11182.9|11194.2|11182.2|11194.9|11182.9|11194.2|11182.2|1
1735827850000|2025-01-02 14:24:10|11194.4|11182.4|11195.7|11183.7|11195.7|11183.7|11194.4|11182.4|0
1735827870000|2025-01-02 14:24:30|11195.5|11183.5|11195.5|11183.5|11195.5|11183.5|11195.5|11183.5|0
1735827880000|2025-01-02 14:24:40|11196.3|11184.3|11196.3|11184.3|11196.3|11184.3|11196.3|11184.3|0
1735827910000|2025-01-02 14:25:10|11195|11183|11214.2|11202.2|11214.7|11202.7|11195|11183|6
1735827940000|2025-01-02 14:25:40|11213.9|11201.9|11213.2|11201.2|11213.9|11201.9|11212.9|11200.9|0
1735827950000|2025-01-02 14:25:50|11213.4|11201.4|11213.4|11201.4|11213.4|11201.4|11213.4|11201.4|0
1735827990000|2025-01-02 14:26:30|11213.2|11201.2|11213.4|11201.4|11213.4|11201.4|11213.2|11201.2|0
1735828010000|2025-01-02 14:26:50|11206.6|11194.6|11200.6|11188.6|11206.6|11194.6|11200.3|11188.3|4
1735828020000|2025-01-02 14:27:00|11199.9|11187.9|11197.2|11185.2|11199.9|11187.9|11197.2|11185.2|1
1735828030000|2025-01-02 14:27:10|11197|11185|11197|11185|11197|11185|11197|11185|2
1735828100000|2025-01-02 14:28:20|11194.3|11182.3|11207.2|11195.2|11207.7|11195.7|11193.7|11182.3|9
1735828110000|2025-01-02 14:28:30|11207.7|11195.7|11207.7|11195.7|11207.7|11195.7|11207.7|11195.7|0
1735828120000|2025-01-02 14:28:40|11206.9|11194.9|11206.9|11194.9|11206.9|11194.9|11206.9|11194.9|0
1735828130000|2025-01-02 14:28:50|11205|11193|11198.2|11186.2|11205|11193|11198.2|11186.2|1
1735828140000|2025-01-02 14:29:00|11198|11186|11196.9|11184.9|11198|11186|11196.9|11184.9|1
1735828150000|2025-01-02 14:29:10|11196.7|11184.7|11195.1|11183.1|11196.7|11184.7|11195.1|11183.1|2
1735828160000|2025-01-02 14:29:20|11194.7|11182.7|11190.8|11178.8|11194.7|11182.7|11190.8|11178.8|2
1735828170000|2025-01-02 14:29:30|11193.4|11181.4|11193.4|11181.4|11193.4|11181.4|11193.4|11181.4|0
1735828180000|2025-01-02 14:29:40|11192.9|11180.9|11197.6|11185.6|11197.6|11185.6|11192.9|11180.9|3
1735828190000|2025-01-02 14:29:50|11199.5|11187.5|11201.8|11189.8|11201.8|11189.8|11199.5|11187.5|0
1735828200000|2025-01-02 14:30:00|11196|11184|11194.5|11182.5|11196|11184|11194|11182|31
1735828210000|2025-01-02 14:30:10|11194.3|11182.3|11192.1|11180.1|11194.5|11182.5|11192.1|11180.1|1
1735828230000|2025-01-02 14:30:30|11192.3|11180.3|11184|11172|11192.3|11181.1|11184|11172|1
1735828260000|2025-01-02 14:31:00|11184.2|11172.2|11179.2|11171.2|11184.2|11172.2|11179.2|11169.4|0
1735828270000|2025-01-02 14:31:10|11180.7|11168.7|11177|11165|11180.7|11168.7|11177|11165|6
1735828280000|2025-01-02 14:31:20|11175.2|11163.2|11158.9|11146.9|11175.2|11163.2|11158.9|11146.9|5
1735828320000|2025-01-02 14:32:00|11157.4|11145.4|11156.5|11144.5|11160.5|11148.5|11156|11144|1
1735828350000|2025-01-02 14:32:30|11156.4|11144.4|11156.4|11144.4|11156.4|11144.4|11156.4|11144.4|0
1735828360000|2025-01-02 14:32:40|11155.9|11143.9|11155.9|11143.9|11155.9|11143.9|11155.9|11143.9|0
1735828370000|2025-01-02 14:32:50|11152.5|11144.5|11152.3|11140.3|11152.5|11144.5|11150.6|11138.6|3
1735828380000|2025-01-02 14:33:00|11152|11140|11118.1|11106.1|11152.3|11140.3|11114.8|11102.8|6
1735828390000|2025-01-02 14:33:10|11116.9|11104.9|11107.1|11095.1|11116.9|11104.9|11107.1|11095.1|4
1735828400000|2025-01-02 14:33:20|11104.3|11092.3|11102.3|11090.3|11104.6|11092.6|11100.6|11088.6|7
1735828410000|2025-01-02 14:33:30|11102.1|11090.1|11103.8|11091.8|11104.6|11092.6|11102.1|11090.1|0
1735828420000|2025-01-02 14:33:40|11102.6|11090.6|11100.6|11088.6|11102.6|11090.6|11099.8|11087.8|0
1735828430000|2025-01-02 14:33:50|11098.1|11090.1|11088.8|11076.8|11098.1|11090.1|11088.8|11076.8|3
1735828440000|2025-01-02 14:34:00|11088.6|11076.6|11089.1|11077.1|11089.1|11077.1|11087.1|11075.1|0
1735828450000|2025-01-02 14:34:10|11087.8|11075.8|11087.6|11075.6|11087.8|11075.8|11087.3|11075.3|0
1735828460000|2025-01-02 14:34:20|11087.1|11075.1|11084.3|11072.3|11087.1|11075.1|11084.3|11072.3|1
1735828470000|2025-01-02 14:34:30|11084.8|11072.8|11077.8|11065.8|11084.8|11072.8|11077.8|11065.8|1
1735828480000|2025-01-02 14:34:40|11077.6|11065.6|11067.5|11055.5|11077.8|11065.8|11067.5|11055.5|0
1735828490000|2025-01-02 14:34:50|11065.9|11053.9|11066.6|11054.6|11067|11055|11063.6|11051.6|6
1735828500000|2025-01-02 14:35:00|11075.4|11063.4|11078.4|11066.4|11083.6|11071.6|11075.4|11063.4|5
1735828510000|2025-01-02 14:35:10|11079|11067|11106.3|11094.3|11106.3|11094.3|11079|11067|2
1735828520000|2025-01-02 14:35:20|11104.7|11092.7|11101.3|11089.3|11105.1|11093.1|11101.3|11089.3|0
1735828530000|2025-01-02 14:35:30|11100.8|11088.8|11102|11090|11102|11090|11100.8|11088.8|0
1735828540000|2025-01-02 14:35:40|11104.1|11092.1|11104.4|11092.4|11104.4|11092.4|11100.9|11088.9|2
1735828550000|2025-01-02 14:35:50|11104.1|11092.1|11103.6|11091.6|11104.1|11092.1|11103.6|11091.6|0
1735828560000|2025-01-02 14:36:00|11102.9|11090.9|11102.9|11090.9|11102.9|11090.9|11102.9|11090.9|0
1735828570000|2025-01-02 14:36:10|11103.1|11091.1|11100.1|11088.1|11103.1|11091.1|11100.1|11088.1|0
1735828600000|2025-01-02 14:36:40|11099.8|11087.8|11099.1|11087.1|11099.8|11087.8|11099.1|11087.1|0
1735828610000|2025-01-02 14:36:50|11098.9|11086.9|11098.9|11086.9|11098.9|11086.9|11098.9|11086.9|0
1735828630000|2025-01-02 14:37:10|11099.1|11087.1|11099.1|11087.1|11099.1|11087.1|11099.1|11087.1|1
1735828650000|2025-01-02 14:37:30|11098.8|11086.8|11102.4|11090.4|11102.4|11090.4|11098.8|11086.8|0
1735828680000|2025-01-02 14:38:00|11102.7|11090.7|11099.6|11087.6|11102.7|11090.7|11099.4|11087.4|3
1735828690000|2025-01-02 14:38:10|11099.7|11087.7|11099.7|11087.7|11099.7|11087.7|11099.7|11087.7|0
1735828700000|2025-01-02 14:38:20|||||||||1
1735828710000|2025-01-02 14:38:30|11099.4|11087.4|11099.9|11087.9|11100.4|11088.4|11099.4|11087.4|2
1735828720000|2025-01-02 14:38:40|11099.6|11087.6|11099.6|11087.6|11099.6|11087.6|11099.6|11087.6|0
1735828730000|2025-01-02 14:38:50|11115.6|11103.6|11117.6|11105.6|11117.6|11105.6|11115.6|11103.6|7
1735828740000|2025-01-02 14:39:00|11118.1|11106.1|11122.1|11110.1|11122.6|11110.6|11118.1|11106.1|0
1735828750000|2025-01-02 14:39:10|11122.3|11110.3|11122.3|11110.3|11122.3|11110.3|11122.3|11110.3|0
1735828760000|2025-01-02 14:39:20|||||||||1
1735828770000|2025-01-02 14:39:30|11122.8|11110.8|11121|11109|11122.8|11110.8|11121|11109|1
1735828790000|2025-01-02 14:39:50|11113.2|11101.2|11112|11100|11113.2|11101.2|11112|11100|2
1735828800000|2025-01-02 14:40:00|11097.4|11085.4|11097.4|11085.4|11097.6|11085.6|11097.4|11085.4|0
1735828820000|2025-01-02 14:40:20|11094|11082|11079.2|11067.2|11094|11082|11076.2|11064.2|2
1735828830000|2025-01-02 14:40:30|11076.6|11064.6|11076.4|11064.4|11076.6|11064.6|11076.3|11064.3|0
1735828840000|2025-01-02 14:40:40|11076.2|11064.2|11075.4|11063.4|11076.2|11064.2|11075.4|11063.4|0
1735828850000|2025-01-02 14:40:50|11075.2|11063.2|11068|11056|11075.2|11063.2|11068|11056|1
1735828860000|2025-01-02 14:41:00|11068.2|11056.2|11063.8|11051.8|11068.5|11056.5|11063.8|11051.8|1
1735828870000|2025-01-02 14:41:10|11063.3|11051.3|11063|11051|11063.3|11051.3|11063|11051|0
1735828890000|2025-01-02 14:41:30|11062|11050|11062|11050|11062|11050|11061.8|11049.8|0
1735828900000|2025-01-02 14:41:40|11072|11060|11073|11061|11073|11061|11072|11060|6
1735828920000|2025-01-02 14:42:00|11073.5|11061.5|11074.8|11062.8|11074.8|11062.8|11073.5|11061.5|0
1735828930000|2025-01-02 14:42:10|11075.5|11063.5|11078.5|11066.5|11078.5|11066.5|11075.5|11063.5|2
1735828940000|2025-01-02 14:42:20|11079.3|11067.3|11083.8|11071.8|11089|11077|11079.3|11067.3|6
1735828950000|2025-01-02 14:42:30|11084.3|11072.3|11084.3|11072.3|11084.3|11072.3|11084.3|11072.3|0
1735828960000|2025-01-02 14:42:40|11084|11072|11084|11072|11084|11072|11084|11072|0
1735828990000|2025-01-02 14:43:10|11081|11069|11081|11069|11081|11069|11081|11069|1
1735829000000|2025-01-02 14:43:20|11081.8|11069.8|11076.5|11064.5|11081.8|11069.8|11074.2|11062.2|9
1735829010000|2025-01-02 14:43:30|11073|11061|11063.5|11051.5|11073|11062.6|11063.5|11051.5|7
1735829020000|2025-01-02 14:43:40|11063.8|11051.8|11025.9|11013.9|11064|11052|11025.9|11013.9|10
1735829030000|2025-01-02 14:43:50|11025.7|11013.7|11009.8|10997.8|11026.2|11014.2|11009.8|10997.8|2
1735829040000|2025-01-02 14:44:00|11009.6|10997.6|11005.5|10993.5|11009.6|10997.8|11005.3|10993.3|13
1735829050000|2025-01-02 14:44:10|11005.3|10993.3|11002|10994|11005.3|10994|11002|10991.8|0
1735829060000|2025-01-02 14:44:20|11001.8|10993.8|11007.5|10995.5|11007.8|10995.8|11001.8|10993.8|4
1735829070000|2025-01-02 14:44:30|11008|10996|11008.5|10996.5|11008.5|10996.5|11008|10996|0
1735829080000|2025-01-02 14:44:40|11008.8|10996.8|11025.5|11013.5|11025.5|11013.5|11008.8|10996.8|20
1735829090000|2025-01-02 14:44:50|11024.8|11012.8|11023.8|11011.8|11026.5|11014.5|11023.3|11011.3|2
1735829100000|2025-01-02 14:45:00|11026.1|11014.1|11017.3|11005.3|11028.8|11016.8|11017.3|11005.3|4
1735829110000|2025-01-02 14:45:10|11019.5|11007.5|11019.2|11007.2|11019.8|11007.8|11018.7|11006.7|1
1735829120000|2025-01-02 14:45:20|11020.3|11008.3|11010.5|10998.5|11020.3|11008.3|11004.4|10992.4|6
1735829130000|2025-01-02 14:45:30|11010.3|10998.3|11015.3|11003.3|11015.3|11003.3|11010.3|10998.3|0
1735829140000|2025-01-02 14:45:40|11011.8|10999.8|11011.3|10999.3|11011.8|10999.8|11011.3|10999.3|1
1735829150000|2025-01-02 14:45:50|11011.8|10999.8|11028.5|11016.5|11028.5|11016.5|11011.8|10999.8|23
1735829160000|2025-01-02 14:46:00|11029|11017|11029|11017|11029|11017|11029|11017|0
1735829170000|2025-01-02 14:46:10|11030|11018|11031|11019|11031|11019|11029.3|11017.3|2
1735829180000|2025-01-02 14:46:20|11033|11021|11055.8|11043.8|11056.8|11044.8|11033|11021|5
1735829190000|2025-01-02 14:46:30|11056.8|11044.8|11060.4|11048.4|11060.4|11048.4|11056.8|11044.8|5
1735829200000|2025-01-02 14:46:40|11061.2|11049.2|11060.8|11048.8|11063.4|11051.4|11060.8|11048.8|3
1735829210000|2025-01-02 14:46:50|11061|11049|11063.1|11051.1|11063.1|11051.1|11061|11049|0
1735829230000|2025-01-02 14:47:10|11063.5|11051.5|11063.6|11051.6|11064.3|11052.3|11063.1|11051.1|1
1735829240000|2025-01-02 14:47:20|11063.3|11051.3|11064.6|11052.6|11064.6|11052.6|11063.1|11051.1|0
1735829250000|2025-01-02 14:47:30|11063.6|11051.6|11047.8|11035.8|11064.1|11052.1|11046.2|11034.2|1
1735829260000|2025-01-02 14:47:40|11046.6|11034.6|11038|11026|11046.6|11034.6|11038|11026|4
1735829280000|2025-01-02 14:48:00|11037.2|11025.2|11026|11014|11037.2|11025.2|11026|11014|7
1735829290000|2025-01-02 14:48:10|11025.3|11013.3|11024.3|11012.3|11025.3|11013.3|11024.3|11012.3|2
1735829300000|2025-01-02 14:48:20|11024.8|11012.8|11023|11011|11025|11013|11022.7|11010.7|1
1735829310000|2025-01-02 14:48:30|11023.2|11011.2|11024.3|11012.3|11024.5|11012.5|11023.2|11011.2|1
1735829320000|2025-01-02 14:48:40|11024|11012|11042.6|11030.6|11042.6|11030.6|11024|11012|11
1735829330000|2025-01-02 14:48:50|11042.8|11030.8|11040.6|11028.6|11043.3|11031.3|11040.6|11028.6|0
1735829340000|2025-01-02 14:49:00|11041.3|11029.3|11042.1|11030.1|11042.1|11030.1|11041.1|11029.1|1
1735829350000|2025-01-02 14:49:10|11043.4|11031.4|11049.4|11037.4|11049.4|11037.4|11043.4|11031.4|3
1735829360000|2025-01-02 14:49:20|11048.3|11036.3|11046.4|11034.4|11048.3|11036.3|11046.4|11034.4|1
1735829370000|2025-01-02 14:49:30|11046.9|11034.9|11046.9|11034.9|11046.9|11034.9|11046.9|11034.9|0
1735829380000|2025-01-02 14:49:40|11047.4|11035.4|11044.7|11032.7|11047.7|11035.7|11044.7|11032.7|1
1735829390000|2025-01-02 14:49:50|11043.7|11031.7|11042.9|11030.9|11043.7|11031.7|11042.9|11030.9|0
1735829400000|2025-01-02 14:50:00|11027.9|11015.9|11027.9|11015.9|11027.9|11015.9|11027.9|11015.9|1
1735829410000|2025-01-02 14:50:10|11027.1|11015.1|11023.4|11011.4|11027.1|11015.1|11023.4|11011.4|6
1735829420000|2025-01-02 14:50:20|11022.9|11010.9|11022.8|11010.8|11024.1|11012.1|11022.8|11010.8|2
1735829430000|2025-01-02 14:50:30|11020.9|11008.9|11019.8|11007.8|11020.9|11008.9|11019.8|11007.8|6
1735829440000|2025-01-02 14:50:40|11020.3|11008.3|11019.6|11007.6|11020.3|11008.3|11019.6|11007.6|2
1735829460000|2025-01-02 14:51:00|11019.3|11007.3|11019.3|11007.3|11019.3|11007.3|11019.1|11007.1|0
1735829470000|2025-01-02 14:51:10|11018.8|11006.8|11018.3|11006.3|11018.8|11006.8|11018.3|11006.3|0
1735829490000|2025-01-02 14:51:30|11018.6|11006.6|11016.6|11008.6|11019.1|11008.6|11016.6|11006.6|1
1735829500000|2025-01-02 14:51:40|11018.3|11006.3|11020.9|11008.9|11020.9|11008.9|11015.8|11006.3|2
1735829510000|2025-01-02 14:51:50|11018.4|11010.4|10964.9|10952.9|11020.9|11010.7|10963.6|10951.6|15
1735829520000|2025-01-02 14:52:00|10964.3|10952.3|10975.1|10963.1|10976.9|10964.9|10964.3|10952.3|9
1735829530000|2025-01-02 14:52:10|10975.6|10963.6|10974.5|10966.5|10975.6|10966.5|10974.5|10963.1|5
1735829540000|2025-01-02 14:52:20|10975.1|10963.1|10960.2|10948.2|10975.1|10963.1|10960.2|10948.2|3
1735829550000|2025-01-02 14:52:30|10959.6|10947.6|10954.2|10942.2|10959.6|10947.6|10951.1|10939.1|28
1735829560000|2025-01-02 14:52:40|10953.2|10941.2|10948.6|10936.6|10969|10957|10948.6|10936.6|12
1735829570000|2025-01-02 14:52:50|10949.5|10937.5|10950.6|10938.6|10951.2|10939.2|10949.5|10937.5|15
1735829580000|2025-01-02 14:53:00|10964.9|10952.9|10982.8|10970.8|10982.8|10970.8|10962.8|10950.8|14
1735829590000|2025-01-02 14:53:10|10980.4|10968.4|10976|10964|10980.4|10968.4|10975|10963|1
1735829600000|2025-01-02 14:53:20|10976.3|10964.3|11000.1|10988.1|11006.8|10994.8|10976.3|10964.3|82
1735829610000|2025-01-02 14:53:30|10997.2|10985.2|11024.1|11012.1|11024.1|11012.1|10992.1|10980.1|8
1735829620000|2025-01-02 14:53:40|11023.8|11011.8|11015.7|11003.7|11023.8|11011.8|11015.7|11003.7|1
1735829630000|2025-01-02 14:53:50|11015.2|11003.2|11019|11007|11020.3|11008.3|11015.2|11003.2|5
1735829640000|2025-01-02 14:54:00|11020|11008|11020|11008|11020|11008|11020|11008|0
1735829650000|2025-01-02 14:54:10|11019.7|11007.7|11015.4|11003.4|11019.7|11007.7|11015.2|11003.2|1
1735829660000|2025-01-02 14:54:20|11014.7|11002.7|11014.7|11002.7|11014.7|11002.7|11014.4|11002.4|0
1735829670000|2025-01-02 14:54:30|11014.4|11002.4|11011.8|10999.8|11014.4|11002.4|11011.8|10999.8|1
1735829680000|2025-01-02 14:54:40|11010.5|10998.5|11010|10998|11010.5|10998.5|11010|10998|0
1735829700000|2025-01-02 14:55:00|11009.5|10997.5|11007.5|10995.5|11009.5|10997.5|11007.5|10995.5|1
1735829710000|2025-01-02 14:55:10|11007.2|10995.2|10986.6|10974.6|11007.2|10995.2|10986.6|10974.6|10
1735829720000|2025-01-02 14:55:20|10987.4|10975.4|10991.5|10979.5|10992.3|10980.3|10985.6|10973.6|5
1735829730000|2025-01-02 14:55:30|10991.9|10979.9|10992.2|10980.2|10992.2|10980.2|10991.9|10979.9|0
1735829740000|2025-01-02 14:55:40|10992.7|10980.7|10992.5|10980.5|10992.7|10980.7|10992.5|10980.5|0
1735829760000|2025-01-02 14:56:00|10992.2|10980.2|11002|10990|11006.7|10994.7|10992.2|10980.2|1
1735829770000|2025-01-02 14:56:10|11002.5|10990.5|11002|10990|11002.5|10990.5|11002|10990|1
1735829780000|2025-01-02 14:56:20|11001.4|10993.4|10999.1|10987.1|11001.5|10993.4|10999.1|10987.1|1
1735829790000|2025-01-02 14:56:30|10996|10984|10992|10980|10996|10984|10992|10980|1
1735829800000|2025-01-02 14:56:40|10990.9|10978.9|10992.8|10980.8|10993.1|10981.1|10990.9|10978.9|3
1735829810000|2025-01-02 14:56:50|10991.5|10979.5|10991.3|10979.3|10991.5|10979.5|10991.3|10979.3|0
1735829820000|2025-01-02 14:57:00|10992.5|10980.5|10990.9|10978.9|10993.7|10981.7|10990.9|10978.9|1
1735829830000|2025-01-02 14:57:10|10992.9|10980.9|10992.9|10980.9|10992.9|10980.9|10992.9|10980.9|3
1735829850000|2025-01-02 14:57:30|10992.7|10980.7|10990.9|10978.9|10992.7|10980.7|10990.7|10978.7|0
1735829860000|2025-01-02 14:57:40|10991.4|10979.4|10990.4|10978.4|10991.4|10979.4|10990.4|10978.4|2
1735829870000|2025-01-02 14:57:50|10990.6|10978.6|10991.1|10979.1|10991.1|10979.1|10990.1|10978.1|5
1735829880000|2025-01-02 14:58:00|10990.8|10978.8|10993.6|10981.6|10993.6|10981.6|10990.8|10978.8|2
1735829910000|2025-01-02 14:58:30|10993.9|10981.9|10993.9|10981.9|10993.9|10981.9|10993.9|10981.9|0
1735829920000|2025-01-02 14:58:40|10993.6|10981.6|10993.5|10981.5|10993.6|10981.6|10993.3|10981.3|0
1735829930000|2025-01-02 14:58:50|10993.8|10981.8|10993.8|10981.8|10993.8|10981.8|10993.8|10981.8|0
1735829940000|2025-01-02 14:59:00|10993|10981|11004.7|10992.7|11004.7|10992.7|10993|10981|1
1735829950000|2025-01-02 14:59:10|11005.7|10993.7|11006.2|10994.2|11006.2|10994.2|11005.7|10993.7|0
1735829960000|2025-01-02 14:59:20|11008.7|10996.7|11010.2|10998.2|11010.2|10998.2|11008.7|10996.7|0
1735830000000|2025-01-02 15:00:00|11010.7|10998.7|10994.1|10982.1|11016.4|11004.4|10994.1|10982.1|4
1735830010000|2025-01-02 15:00:10|10993.1|10981.1|10992.8|10980.8|10993.1|10981.1|10992.8|10980.8|0
1735830040000|2025-01-02 15:00:40|10992.6|10980.6|10991.1|10979.1|10992.6|10980.6|10991.1|10979.1|1
1735830050000|2025-01-02 15:00:50|10990.4|10978.4|10996.2|10984.2|10996.2|10984.2|10989|10977|10
1735830060000|2025-01-02 15:01:00|10995|10983|10995.8|10983.8|10995.8|10983.8|10995|10983|5
1735830070000|2025-01-02 15:01:10|10997.7|10985.7|10999.5|10987.5|10999.5|10987.5|10997.7|10985.7|1
1735830090000|2025-01-02 15:01:30|10999.7|10987.7|11012.7|11000.7|11013.2|11001.2|10999.7|10987.7|9
1735830100000|2025-01-02 15:01:40|11012.5|11000.5|10995.8|10983.8|11013|11001|10995.8|10983.8|3
1735830110000|2025-01-02 15:01:50|10995.5|10983.5|11000.3|10988.3|11000.8|10988.8|10995.5|10983.5|4
1735830120000|2025-01-02 15:02:00|11004.3|10992.3|11009|10997|11009|10997|11004.3|10992.3|4
1735830130000|2025-01-02 15:02:10|11009.2|10997.2|11009.2|10997.2|11009.2|10997.2|11009.2|10997.2|0
1735830140000|2025-01-02 15:02:20|11010.2|10998.2|11009|10997|11010.2|10998.2|11009|10997|1
1735830150000|2025-01-02 15:02:30|11008.2|10996.2|11004|10992|11008.2|10996.2|11000.2|10989.7|4
1735830160000|2025-01-02 15:02:40|11001.5|10989.5|11001.2|10989.2|11003.5|10991.5|10999|10987|1
1735830170000|2025-01-02 15:02:50|10999.8|10987.8|10998.5|10986.5|10999.8|10987.8|10998.5|10986.5|0
1735830180000|2025-01-02 15:03:00|10998.7|10986.7|11001.2|10989.2|11001.2|10989.2|10998.7|10986.7|0
1735830210000|2025-01-02 15:03:30|11000.9|10988.9|11000.9|10988.9|11000.9|10988.9|11000.9|10988.9|0
1735830230000|2025-01-02 15:03:50|11000.7|10988.7|10988|10976|11000.7|10988.7|10986.7|10974.7|3
1735830240000|2025-01-02 15:04:00|10988.2|10976.2|10994.6|10982.6|10998.4|10990.4|10988.2|10976.2|2
1735830250000|2025-01-02 15:04:10|10995.3|10983.3|10995.6|10983.6|10995.6|10983.6|10995.3|10983.3|0
1735830270000|2025-01-02 15:04:30|10994|10982|10995.9|10983.9|10995.9|10985.2|10992.9|10982|2
1735830280000|2025-01-02 15:04:40|10997.4|10985.4|10997.4|10985.4|10997.4|10985.4|10997.4|10985.4|0
1735830290000|2025-01-02 15:04:50|10988.7|10976.7|10992.5|10980.5|10992.5|10980.5|10988.2|10976.2|4
1735830300000|2025-01-02 15:05:00|10991.9|10979.9|10986|10974|10991.9|10979.9|10983|10973.7|2
1735830320000|2025-01-02 15:05:20|10985.7|10973.7|10983.5|10975.5|10985.7|10975.5|10983.5|10973.7|1
1735830330000|2025-01-02 15:05:30|10983.7|10975.7|11003.7|10991.7|11003.7|10991.7|10983.7|10972.5|13
1735830350000|2025-01-02 15:05:50|11001.9|10989.9|11001.9|10989.9|11001.9|10989.9|11001.9|10989.9|3
1735830360000|2025-01-02 15:06:00|11002.5|10990.5|11012.4|11000.4|11012.4|11000.4|11002.5|10990.5|10
1735830370000|2025-01-02 15:06:10|11012.8|11000.8|11014.7|11002.7|11015.2|11003.2|11012.8|11000.8|0
1735830380000|2025-01-02 15:06:20|11014.9|11002.9|11038.4|11026.4|11038.4|11030.4|11014.9|11002.9|13
1735830400000|2025-01-02 15:06:40|11038.2|11026.2|11056.1|11044.1|11059.1|11047.1|11038.2|11026.2|7
1735830410000|2025-01-02 15:06:50|11052.6|11040.6|11031.2|11019.2|11052.6|11040.6|11031|11019|5
1735830420000|2025-01-02 15:07:00|11033.2|11021.2|11030.5|11018.5|11033.2|11021.2|11030.2|11018.2|0
1735830440000|2025-01-02 15:07:20|11029.5|11017.5|11027.6|11015.6|11029.7|11017.7|11027.6|11015.6|0
1735830450000|2025-01-02 15:07:30|11027.4|11015.4|11027.1|11015.1|11027.4|11015.4|11027.1|11015.1|0
1735830470000|2025-01-02 15:07:50|11028.2|11016.2|11004.6|10992.6|11028.2|11016.2|11004.6|10992.6|6
1735830480000|2025-01-02 15:08:00|11004.8|10992.8|11017.5|11005.5|11022.2|11010.2|11004.8|10992.8|1
1735830490000|2025-01-02 15:08:10|11018.8|11006.8|11014.8|11002.8|11018.8|11006.8|11014.8|11002.8|0
1735830510000|2025-01-02 15:08:30|11013.8|11001.8|11013.8|11001.8|11013.8|11001.8|11013.8|11001.8|0
1735830520000|2025-01-02 15:08:40|11012.7|11000.7|11012.7|11000.7|11012.7|11000.7|11012.7|11000.7|0
1735830530000|2025-01-02 15:08:50|11010.7|10998.7|11002|10990|11010.7|10998.7|11002|10990|0
1735830540000|2025-01-02 15:09:00|11000.8|10988.8|11000.8|10988.8|11000.8|10988.8|11000.8|10988.8|0
1735830550000|2025-01-02 15:09:10|11000.5|10988.5|10997.8|10985.8|11000.5|10988.5|10997.8|10985.8|1
1735830560000|2025-01-02 15:09:20|10996.5|10984.5|11001.8|10989.8|11001.8|10989.8|10996.5|10984.5|1
1735830580000|2025-01-02 15:09:40|11012.7|11000.7|11012|11000|11013.4|11001.4|11011.5|10999.5|1
1735830590000|2025-01-02 15:09:50|11011.5|10999.5|11007.5|10995.5|11014.2|11002.2|11007.5|10995.5|0
1735830600000|2025-01-02 15:10:00|11009.4|10997.4|11009.6|10997.6|11009.6|10997.6|11009.4|10997.4|1
1735830610000|2025-01-02 15:10:10|11009.2|10997.2|11008.9|10996.9|11009.2|10997.2|11008.7|10996.7|0
1735830630000|2025-01-02 15:10:30|11008.7|10996.7|11008.9|11000.9|11008.9|11000.9|11008.7|10996.7|2
1735830650000|2025-01-02 15:10:50|11007.9|10995.9|10999.6|10987.6|11007.9|10995.9|10999.3|10987.3|3
1735830660000|2025-01-02 15:11:00|10998.6|10986.6|10993.8|10981.8|10998.6|10986.6|10993.8|10981.8|2
1735830670000|2025-01-02 15:11:10|10993.7|10981.7|10959.8|10947.8|10993.7|10982.8|10959.8|10947.8|8
1735830680000|2025-01-02 15:11:20|10958.1|10946.1|10949.8|10937.8|10958.1|10946.1|10949.8|10937.8|0
1735830690000|2025-01-02 15:11:30|10949.3|10937.3|10954.2|10942.2|10954.4|10942.4|10947.6|10935.6|8
1735830700000|2025-01-02 15:11:40|10956|10944|10956|10944|10956|10944|10956|10944|0
1735830710000|2025-01-02 15:11:50|10956.3|10944.3|10956.3|10944.3|10956.3|10944.3|10956.3|10944.3|0
1735830720000|2025-01-02 15:12:00|10956.8|10944.8|10956.8|10944.8|10956.8|10944.8|10955.8|10943.8|1
1735830730000|2025-01-02 15:12:10|10956.3|10944.3|10956|10944|10956.3|10944.3|10956|10944|1
1735830740000|2025-01-02 15:12:20|10951.8|10939.8|10952|10940|10952|10940|10951.5|10939.5|2
1735830780000|2025-01-02 15:13:00|10951.7|10939.7|10951|10939|10951.7|10939.7|10951|10939|0
1735830790000|2025-01-02 15:13:10|10950.7|10938.7|10950.7|10938.7|10950.7|10938.7|10950.7|10938.7|0
1735830800000|2025-01-02 15:13:20|10950.2|10938.2|10941.3|10929.3|10950.2|10938.2|10941.3|10929.3|4
1735830810000|2025-01-02 15:13:30|10940.3|10928.3|10912.9|10900.9|10940.3|10928.3|10912.9|10900.9|6
1735830820000|2025-01-02 15:13:40|10912.1|10900.1|10904|10892|10912.1|10900.1|10888.8|10876.8|24
1735830830000|2025-01-02 15:13:50|10902.4|10890.4|10900.1|10888.1|10902.4|10890.4|10900.1|10888.1|0
1735830840000|2025-01-02 15:14:00|10900.3|10888.3|10903.3|10891.3|10903.3|10891.3|10900.3|10888.3|0
1735830850000|2025-01-02 15:14:10|10901.9|10889.9|10905.8|10893.8|10906.3|10894.3|10901.9|10889.9|4
1735830860000|2025-01-02 15:14:20|10907.5|10895.5|10907.5|10895.5|10907.5|10895.5|10907.5|10895.5|2
1735830870000|2025-01-02 15:14:30|10905.8|10893.8|10905.8|10893.8|10905.8|10893.8|10905.8|10893.8|0
1735830880000|2025-01-02 15:14:40|10905.5|10893.5|10904.5|10892.5|10905.5|10893.5|10904.5|10892.5|1
1735830890000|2025-01-02 15:14:50|10905.3|10893.3|10895.5|10883.5|10905.3|10893.3|10890.4|10878.4|1
1735830900000|2025-01-02 15:15:00|10895.3|10883.3|10890.7|10878.7|10896|10884|10889.8|10877.8|1
1735830910000|2025-01-02 15:15:10|10890|10878|10868.3|10856.3|10890|10878|10868.3|10856.3|3
1735830920000|2025-01-02 15:15:20|10850.1|10838.1|10847.7|10835.7|10856.6|10844.6|10847.7|10835.7|10
1735830930000|2025-01-02 15:15:30|10849.2|10837.2|10846.4|10834.4|10850.2|10838.2|10841|10829|4
1735830940000|2025-01-02 15:15:40|10850|10838|10850|10838|10850|10838|10850|10838|1
1735830950000|2025-01-02 15:15:50|10848.8|10836.8|10845.5|10833.5|10848.8|10836.8|10843|10831|4
1735830960000|2025-01-02 15:16:00|10845.7|10833.7|10870.7|10858.7|10870.9|10858.9|10845.5|10833.5|9
1735830970000|2025-01-02 15:16:10|10870.4|10858.4|10858.4|10846.4|10870.4|10858.4|10854|10842|25
1735830980000|2025-01-02 15:16:20|10858.2|10846.2|10834|10822|10858.2|10846.2|10833.8|10821.8|17
1735830990000|2025-01-02 15:16:30|10834.5|10822.5|10837.8|10825.8|10842.6|10830.6|10834.5|10822.5|5
1735831000000|2025-01-02 15:16:40|10837.5|10825.5|10837.3|10825.3|10837.5|10825.5|10836.3|10824.3|3
1735831010000|2025-01-02 15:16:50|10836.5|10824.5|10838.3|10826.3|10838.3|10826.3|10836.3|10824.3|1
1735831020000|2025-01-02 15:17:00|10841.6|10829.6|10848|10836|10849.7|10837.7|10841.6|10829.6|2
1735831030000|2025-01-02 15:17:10|10844.9|10832.9|10841.3|10829.3|10844.9|10832.9|10841.3|10829.3|7
1735831040000|2025-01-02 15:17:20|10843|10831|10844.8|10832.8|10844.8|10832.8|10843|10831|1
1735831050000|2025-01-02 15:17:30|10843.3|10831.3|10843.3|10831.3|10843.3|10831.3|10843.3|10831.3|2
1735831060000|2025-01-02 15:17:40|10842.8|10830.8|10840.9|10828.9|10842.8|10830.8|10840.9|10828.9|1
1735831070000|2025-01-02 15:17:50|10839.3|10827.3|10844|10832|10847.7|10835.7|10838.8|10826.8|15
1735831080000|2025-01-02 15:18:00|10844.3|10832.3|10841.1|10829.1|10844.3|10832.3|10841.1|10829.1|2
1735831090000|2025-01-02 15:18:10|10840.6|10828.6|10803.3|10791.3|10840.6|10828.6|10803.3|10791.3|20
1735831100000|2025-01-02 15:18:20|10804.9|10792.9|10805.4|10793.4|10808.1|10796.1|10804.9|10792.9|3
1735831110000|2025-01-02 15:18:30|10805.1|10793.1|10786.4|10774.4|10805.1|10793.1|10786.4|10774.4|11
1735831120000|2025-01-02 15:18:40|10783.5|10775.5|10818|10806|10818.8|10806.8|10781.9|10770.4|11
1735831130000|2025-01-02 15:18:50|10815.9|10803.9|10816.3|10804.3|10829.2|10817.2|10811.3|10799.3|4
1735831140000|2025-01-02 15:19:00|10816.1|10804.1|10840.8|10828.8|10840.8|10828.8|10810.8|10798.8|11
1735831150000|2025-01-02 15:19:10|10842.7|10830.7|10830.3|10818.3|10842.7|10830.7|10829|10817|2
1735831160000|2025-01-02 15:19:20|10827.9|10815.9|10824.8|10812.8|10827.9|10815.9|10824.8|10812.8|0
1735831170000|2025-01-02 15:19:30|10825.8|10813.8|10856.5|10844.5|10856.5|10844.5|10825.3|10813.3|8
1735831180000|2025-01-02 15:19:40|10845.7|10833.7|10845.5|10833.5|10848.8|10836.8|10844.5|10832.5|2
1735831190000|2025-01-02 15:19:50|10839.8|10827.8|10835|10823|10839.8|10827.8|10834.5|10822.5|3
1735831200000|2025-01-02 15:20:00|10835.3|10823.3|10835.3|10823.3|10835.8|10823.8|10835.3|10823.3|0
1735831210000|2025-01-02 15:20:10|10836.3|10824.3|10837.3|10825.3|10838.6|10826.6|10836.3|10824.3|1
1735831220000|2025-01-02 15:20:20|10837|10825|10836.8|10824.8|10837|10825|10836.8|10824.8|0
1735831230000|2025-01-02 15:20:30|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|0
1735831240000|2025-01-02 15:20:40|10837.3|10825.3|10837.5|10825.5|10837.5|10825.5|10837|10825|1
1735831250000|2025-01-02 15:20:50|10837.3|10825.3|10842.9|10830.9|10845.7|10833.7|10837|10825|1
1735831260000|2025-01-02 15:21:00|10845|10833|10840.5|10828.5|10845|10833|10837.8|10825.8|0
1735831270000|2025-01-02 15:21:10|10839.5|10827.5|10804.9|10792.9|10839.5|10827.5|10804.9|10792.9|18
1735831280000|2025-01-02 15:21:20|10804.6|10792.6|10866.5|10854.5|10866.5|10854.5|10798.4|10786.4|14
1735831290000|2025-01-02 15:21:30|10862.9|10850.9|10827.3|10815.3|10862.9|10850.9|10827.3|10815.3|12
1735831300000|2025-01-02 15:21:40|10827.6|10815.6|10826.8|10814.8|10827.6|10815.6|10826.8|10814.8|0
1735831310000|2025-01-02 15:21:50|10828.3|10816.3|10820.3|10808.3|10828.3|10816.3|10820.3|10808.3|2
1735831320000|2025-01-02 15:22:00|10826.1|10814.1|10818.4|10806.4|10826.1|10814.6|10812.9|10802.6|10
1735831330000|2025-01-02 15:22:10|10820.5|10808.5|10808.6|10796.6|10820.5|10808.5|10808.6|10796.6|6
1735831340000|2025-01-02 15:22:20|10809.1|10797.1|10808.6|10796.6|10809.1|10797.1|10808.6|10796.6|0
1735831360000|2025-01-02 15:22:40|10808.8|10796.8|10808.1|10796.1|10808.8|10796.8|10808.1|10796.1|0
1735831370000|2025-01-02 15:22:50|10807.9|10795.9|10791.7|10779.7|10807.9|10795.9|10791.7|10779.7|1
1735831380000|2025-01-02 15:23:00|10791.4|10779.4|10781.4|10769.4|10791.4|10779.4|10781.4|10769.4|9
1735831390000|2025-01-02 15:23:10|||||||||3
1735831400000|2025-01-02 15:23:20|10780.4|10768.4|10780.4|10768.4|10780.4|10768.4|10780.4|10768.4|4
1735831420000|2025-01-02 15:23:40|10779.9|10767.9|10781.7|10769.7|10782.4|10770.4|10779.9|10767.9|15
1735831430000|2025-01-02 15:23:50|10780.7|10768.7|10779.9|10767.9|10780.7|10768.7|10779.9|10767.9|3
1735831440000|2025-01-02 15:24:00|10744.2|10732.2|10717|10705|10746.6|10734.6|10717|10705|25
1735831450000|2025-01-02 15:24:10|10719.2|10707.2|10725|10713|10725|10713|10713.1|10701.1|6
1735831460000|2025-01-02 15:24:20|10725.3|10713.3|10721.3|10709.3|10725.3|10713.3|10715.5|10703.5|8
1735831470000|2025-01-02 15:24:30|10721.2|10709.2|10712|10700|10722|10710|10710.5|10698.5|6
1735831480000|2025-01-02 15:24:40|10712.2|10700.2|10711.2|10699.2|10712.2|10700.2|10710.7|10698.7|2
1735831490000|2025-01-02 15:24:50|10710.7|10698.7|10717.4|10705.4|10724.5|10712.5|10710.5|10698.5|8
1735831500000|2025-01-02 15:25:00|10717.7|10705.7|10714.7|10702.7|10717.7|10705.7|10714.7|10702.7|2
1735831510000|2025-01-02 15:25:10|10715|10703|10700|10688|10715|10703|10700|10688|8
1735831520000|2025-01-02 15:25:20|10707.7|10695.7|10706|10694|10707.7|10695.7|10706|10694|2
1735831530000|2025-01-02 15:25:30|10706.3|10694.3|10698.8|10686.8|10706.5|10694.5|10698.8|10686.8|1
1735831540000|2025-01-02 15:25:40|10696.5|10688.5|10692.5|10680.5|10696.5|10688.5|10691.3|10679.3|1
1735831550000|2025-01-02 15:25:50|10691.2|10679.2|10691.2|10679.2|10691.5|10679.5|10691.2|10679.2|2
1735831560000|2025-01-02 15:26:00|10691|10679|10687.5|10675.5|10706|10694|10676.2|10664.2|8
1735831570000|2025-01-02 15:26:10|10686.5|10674.5|10676.6|10664.6|10686.5|10674.5|10676.6|10664.6|3
1735831580000|2025-01-02 15:26:20|10677.2|10665.2|10678.3|10666.3|10679.3|10667.3|10677.2|10665.2|0
1735831590000|2025-01-02 15:26:30|10699.9|10687.9|10705.1|10693.1|10705.1|10693.1|10696.2|10684.2|6
1735831600000|2025-01-02 15:26:40|10705.4|10693.4|10705.4|10693.4|10705.4|10693.4|10705.4|10693.4|0
1735831610000|2025-01-02 15:26:50|10706.5|10694.5|10701.6|10689.6|10708|10696|10693.8|10681.8|5
1735831620000|2025-01-02 15:27:00|10701.3|10689.3|10707|10695|10707|10695|10701.3|10689.3|7
1735831630000|2025-01-02 15:27:10|10706.8|10694.8|10706.8|10694.8|10706.8|10694.8|10706.8|10694.8|1
1735831640000|2025-01-02 15:27:20|10704|10692|10698.1|10686.1|10704|10692|10698.1|10686.1|2
1735831650000|2025-01-02 15:27:30|10688.5|10676.5|10687|10675|10691.7|10679.7|10687|10675|1
1735831660000|2025-01-02 15:27:40|10688.2|10676.2|10687.3|10675.3|10688.2|10676.2|10687|10675|0
1735831680000|2025-01-02 15:28:00|10687.7|10675.7|10691.4|10679.4|10704.9|10692.9|10687.7|10675.7|9
1735831690000|2025-01-02 15:28:10|10691.1|10679.1|10686.2|10674.2|10691.1|10679.1|10686.2|10674.2|2
1735831700000|2025-01-02 15:28:20|||||||||1
1735831710000|2025-01-02 15:28:30|10686.4|10674.4|10685.4|10673.4|10686.4|10674.4|10685.2|10673.2|9
1735831720000|2025-01-02 15:28:40|10684.4|10672.4|10709.4|10697.4|10709.4|10697.4|10684.4|10672.4|8
1735831730000|2025-01-02 15:28:50|10709.2|10697.2|10698|10686|10709.2|10697.2|10698|10686|3
1735831740000|2025-01-02 15:29:00|10696.9|10684.9|10696.9|10684.9|10696.9|10684.9|10696.9|10684.9|0
1735831750000|2025-01-02 15:29:10|10696.7|10684.7|10696.9|10684.9|10696.9|10684.9|10696.7|10684.7|1
1735831760000|2025-01-02 15:29:20|10697.4|10685.4|10693.7|10681.7|10697.4|10685.4|10693.7|10681.7|1
1735831770000|2025-01-02 15:29:30|10693.4|10681.4|10691.7|10679.7|10693.4|10681.4|10691.7|10679.7|0
1735831780000|2025-01-02 15:29:40|10689|10677|10685.7|10673.7|10689|10677|10685.7|10673.7|1
1735831790000|2025-01-02 15:29:50|10684.8|10672.8|10684.9|10672.9|10686.2|10674.2|10683.8|10671.8|3
1735831800000|2025-01-02 15:30:00|10684.4|10672.4|10684.4|10672.4|10684.4|10672.4|10684.4|10672.4|0
1735831810000|2025-01-02 15:30:10|10684.2|10672.2|10683.4|10671.4|10684.2|10672.2|10683.2|10671.2|0
1735831820000|2025-01-02 15:30:20|10683.2|10671.2|10683.2|10671.2|10683.2|10671.2|10683.2|10671.2|0
1735831830000|2025-01-02 15:30:30|10682.9|10670.9|10682.9|10670.9|10682.9|10670.9|10682.9|10670.9|0
1735831840000|2025-01-02 15:30:40|10682.7|10670.7|10682.7|10670.7|10682.7|10670.7|10682.7|10670.7|0
1735831850000|2025-01-02 15:30:50|10682.4|10670.4|10679.9|10667.9|10682.4|10670.4|10679.9|10667.9|4
1735831860000|2025-01-02 15:31:00|10679.2|10667.2|10678.4|10666.4|10679.2|10667.2|10678.4|10666.4|2
1735831870000|2025-01-02 15:31:10|10677.9|10665.9|10677.9|10665.9|10677.9|10665.9|10677.9|10665.9|0
1735831880000|2025-01-02 15:31:20|10675.6|10667.6|10697.4|10685.4|10699.7|10687.7|10675.6|10667.6|10
1735831890000|2025-01-02 15:31:30|10695.1|10683.1|10694.6|10682.6|10695.1|10683.1|10694.6|10682.6|1
1735831900000|2025-01-02 15:31:40|10694.3|10682.3|10692.3|10680.3|10694.3|10682.3|10692.3|10680.3|4
1735831910000|2025-01-02 15:31:50|10692.6|10680.6|10692.6|10680.6|10692.6|10680.6|10692.6|10680.6|0
1735831920000|2025-01-02 15:32:00|10692.3|10680.3|10691.8|10679.8|10692.3|10680.3|10691.8|10679.8|1
1735831930000|2025-01-02 15:32:10|10691.6|10679.6|10685.6|10673.6|10691.6|10679.6|10685.6|10673.6|1
1735831950000|2025-01-02 15:32:30|10685.3|10673.3|10691.4|10679.4|10692.4|10680.4|10685.1|10673.1|3
1735831960000|2025-01-02 15:32:40|10690.9|10678.9|10691.8|10679.8|10693.8|10681.8|10690.9|10678.9|0
1735831970000|2025-01-02 15:32:50|10688.8|10676.8|10684.3|10672.3|10688.8|10676.8|10684.1|10672.1|0
1735831980000|2025-01-02 15:33:00|10684.1|10672.1|10680.2|10668.2|10684.3|10672.3|10680.2|10668.2|4
1735831990000|2025-01-02 15:33:10|10680.7|10668.7|10680.2|10668.2|10680.7|10668.7|10680.2|10668.2|0
1735832020000|2025-01-02 15:33:40|10658.2|10646.2|10653.6|10641.6|10658.2|10646.2|10652.9|10640.9|2
1735832030000|2025-01-02 15:33:50|10653.4|10641.4|10646.3|10634.3|10653.4|10641.4|10646.3|10634.3|1
1735832040000|2025-01-02 15:34:00|10646.5|10634.5|10646.9|10634.9|10647.9|10635.9|10645.5|10633.5|1
1735832050000|2025-01-02 15:34:10|10654.1|10642.1|10659.9|10647.9|10661.2|10649.2|10654.1|10642.1|2
1735832060000|2025-01-02 15:34:20|10658.6|10646.6|10645|10633|10658.6|10646.6|10641.9|10629.9|3
1735832070000|2025-01-02 15:34:30|10645.5|10633.5|10613.1|10601.1|10652.7|10640.7|10610.6|10598.6|12
1735832080000|2025-01-02 15:34:40|10613.3|10601.3|10609.8|10597.8|10614.3|10602.3|10609.8|10597.8|0
1735832090000|2025-01-02 15:34:50|10611.1|10599.1|10631.5|10619.5|10631.5|10619.5|10611.1|10599.1|4
1735832100000|2025-01-02 15:35:00|10627.8|10615.8|10631.8|10619.8|10632.3|10620.3|10627.8|10615.8|4
1735832110000|2025-01-02 15:35:10|10625.8|10613.8|10612.8|10600.8|10625.8|10613.8|10612.8|10600.8|17
1735832120000|2025-01-02 15:35:20|10610.9|10598.9|10600.6|10588.6|10610.9|10598.9|10597.7|10585.7|9
1735832130000|2025-01-02 15:35:30|10601.1|10589.1|10618.8|10606.8|10618.8|10606.8|10601.1|10589.1|4
1735832140000|2025-01-02 15:35:40|10618.6|10606.6|10618.4|10606.4|10619.1|10607.1|10617.9|10605.9|1
1735832150000|2025-01-02 15:35:50|10626|10614|10630.3|10618.3|10631.3|10619.3|10626|10614|3
1735832160000|2025-01-02 15:36:00|10630.6|10618.6|10614.2|10602.2|10630.6|10618.6|10614.2|10602.2|5
1735832170000|2025-01-02 15:36:10|10614|10602|10612.5|10600.5|10614|10602|10612.5|10600.5|0
1735832180000|2025-01-02 15:36:20|10612|10600|10611.2|10599.2|10612|10600|10611.2|10599.2|0
1735832200000|2025-01-02 15:36:40|10611|10599|10602.8|10590.8|10611|10599|10602.8|10590.8|3
1735832210000|2025-01-02 15:36:50|||||||||1
1735832220000|2025-01-02 15:37:00|10602.5|10590.5|10589.8|10577.8|10602.5|10590.5|10587.3|10575.3|2
1735832230000|2025-01-02 15:37:10|10590.1|10578.1|10570.6|10558.6|10590.1|10578.1|10570.6|10558.6|26
1735832240000|2025-01-02 15:37:20|10572.4|10560.4|10567.6|10555.6|10572.4|10560.4|10567.6|10555.6|3
1735832250000|2025-01-02 15:37:30|10567.1|10555.1|10566.7|10554.7|10570.8|10558.8|10566.1|10554.1|4
1735832260000|2025-01-02 15:37:40|10568.2|10556.2|10590.8|10578.8|10590.8|10578.8|10568.2|10556.2|6
1735832270000|2025-01-02 15:37:50|10591.3|10579.3|10578.6|10566.6|10591.3|10579.3|10578.1|10566.1|1
1735832280000|2025-01-02 15:38:00|10578.4|10566.4|10576.6|10564.6|10578.4|10566.4|10576.6|10564.6|2
1735832290000|2025-01-02 15:38:10|10576.4|10564.4|10575.6|10563.6|10576.6|10564.6|10575.6|10563.6|0
1735832300000|2025-01-02 15:38:20|10577.1|10565.1|10587.6|10575.6|10587.6|10575.6|10577.1|10565.1|2
1735832310000|2025-01-02 15:38:30|10588.1|10576.1|10593.1|10581.1|10593.5|10581.5|10588.1|10576.1|0
1735832320000|2025-01-02 15:38:40|10587.3|10575.3|10579.3|10567.3|10588.6|10576.6|10577.5|10565.5|11
1735832330000|2025-01-02 15:38:50|10580.6|10568.6|10571.9|10559.9|10580.6|10568.6|10571.9|10559.9|1
1735832340000|2025-01-02 15:39:00|10571.6|10559.6|10575.1|10563.1|10576.3|10564.3|10571.6|10559.6|4
1735832350000|2025-01-02 15:39:10|10574.9|10562.9|10571.1|10559.1|10574.9|10562.9|10571.1|10559.1|1
1735832360000|2025-01-02 15:39:20|10573.6|10561.6|10573.6|10561.6|10573.6|10561.6|10573.6|10561.6|0
1735832370000|2025-01-02 15:39:30|10573.1|10561.1|10571.3|10559.3|10573.1|10561.1|10571.3|10559.3|0
1735832380000|2025-01-02 15:39:40|10573.1|10561.1|10588.6|10576.6|10589.3|10577.3|10573.1|10561.1|1
1735832390000|2025-01-02 15:39:50|10589.3|10577.3|10594.1|10582.1|10595.5|10583.5|10589.3|10577.3|1
1735832400000|2025-01-02 15:40:00|10592.8|10580.8|10592.1|10580.1|10592.8|10580.8|10592.1|10580.1|1
1735832410000|2025-01-02 15:40:10|10591.8|10579.8|10584.6|10572.6|10592.6|10580.6|10581.6|10569.6|3
1735832420000|2025-01-02 15:40:20|10583.8|10571.8|10567.6|10555.6|10583.8|10571.8|10564|10552|6
1735832430000|2025-01-02 15:40:30|10567.3|10555.3|10576|10564|10576|10564|10566.6|10554.6|9
1735832440000|2025-01-02 15:40:40|10575.3|10563.3|10552.1|10540.1|10575.8|10563.8|10552.1|10540.1|5
1735832450000|2025-01-02 15:40:50|10559.4|10547.4|10555.2|10543.2|10559.4|10547.4|10555.2|10543.2|3
1735832460000|2025-01-02 15:41:00|10540.9|10528.9|10538.6|10526.6|10540.9|10528.9|10536.8|10524.8|12
1735832470000|2025-01-02 15:41:10|10538.4|10526.4|10569.2|10557.2|10569.2|10557.2|10538.4|10526.4|10
1735832480000|2025-01-02 15:41:20|10577.5|10565.5|10588.3|10576.3|10590.5|10578.5|10574.3|10562.3|3
1735832490000|2025-01-02 15:41:30|10588.5|10576.5|10590.8|10578.8|10591.3|10579.3|10588.5|10576.5|0
1735832500000|2025-01-02 15:41:40|10589.8|10577.8|10613.9|10601.9|10613.9|10601.9|10589.8|10577.8|2
1735832510000|2025-01-02 15:41:50|10615|10603|10621.8|10609.8|10626.7|10614.7|10615|10603|2
1735832520000|2025-01-02 15:42:00|10611.2|10599.2|10607.3|10595.3|10611.2|10599.2|10607.3|10595.3|2
1735832530000|2025-01-02 15:42:10|10606.6|10594.6|10591.8|10579.8|10613.8|10601.8|10591.8|10579.8|4
1735832540000|2025-01-02 15:42:20|10593.5|10581.5|10594.5|10582.5|10594.5|10582.5|10593.5|10581.5|0
1735832550000|2025-01-02 15:42:30|10594.8|10582.8|10588.8|10576.8|10594.8|10582.8|10588.8|10576.8|2
1735832560000|2025-01-02 15:42:40|10588|10576|10588.5|10576.5|10588.5|10576.5|10588|10576|0
1735832570000|2025-01-02 15:42:50|10590.3|10578.3|10590.2|10578.2|10590.8|10578.8|10589.1|10577.1|1
1735832580000|2025-01-02 15:43:00|10590.5|10578.5|10602.7|10590.7|10602.7|10590.7|10590.2|10578.2|6
1735832590000|2025-01-02 15:43:10|10602.9|10590.9|10615.5|10603.5|10615.5|10603.5|10602.9|10590.9|0
1735832600000|2025-01-02 15:43:20|10614|10602|10614|10602|10614|10602|10614|10602|0
1735832610000|2025-01-02 15:43:30|10612.9|10600.9|10610.1|10598.1|10612.9|10600.9|10610.1|10598.1|0
1735832620000|2025-01-02 15:43:40|10610.4|10598.4|10613.2|10601.2|10613.2|10601.2|10610.4|10598.4|0
1735832630000|2025-01-02 15:43:50|10614.2|10602.2|10612.7|10600.7|10614.7|10602.7|10612.7|10600.7|1
1735832640000|2025-01-02 15:44:00|10612.5|10600.5|10603|10591|10612.5|10600.5|10602|10590|9
1735832650000|2025-01-02 15:44:10|10603.3|10591.3|10614.9|10602.9|10614.9|10602.9|10603.3|10591.3|7
1735832660000|2025-01-02 15:44:20|10621.8|10609.8|10635.7|10623.7|10635.7|10623.7|10621.8|10609.8|1
1735832670000|2025-01-02 15:44:30|10633.9|10621.9|10630.7|10618.7|10633.9|10621.9|10630.7|10618.7|0
1735832680000|2025-01-02 15:44:40|10629|10617|10626.2|10614.2|10629|10617|10626.2|10614.2|1
1735832690000|2025-01-02 15:44:50|10627|10615|10626.7|10614.7|10630.7|10618.7|10626.7|10614.7|1
1735832700000|2025-01-02 15:45:00|10625.7|10613.7|10625.7|10613.7|10625.7|10613.7|10625.7|10613.7|0
1735832710000|2025-01-02 15:45:10|10628|10616|10613.7|10601.7|10628|10616|10612.2|10600.2|6
1735832720000|2025-01-02 15:45:20|10614.9|10602.9|10617.9|10605.9|10617.9|10605.9|10614.9|10602.9|0
1735832730000|2025-01-02 15:45:30|10620.9|10608.9|10615.5|10603.5|10621.4|10609.4|10615.5|10603.5|3
1735832740000|2025-01-02 15:45:40|10614|10602|10642.7|10630.7|10642.7|10630.7|10614|10602|8
1735832750000|2025-01-02 15:45:50|10642.3|10630.3|10640.9|10628.9|10642.3|10630.3|10640.7|10628.7|1
1735832760000|2025-01-02 15:46:00|10641.7|10629.7|10641.7|10629.7|10641.7|10629.7|10641.7|10629.7|0
1735832770000|2025-01-02 15:46:10|10642.7|10630.7|10667.1|10655.1|10674.8|10662.8|10642.7|10630.7|3
1735832780000|2025-01-02 15:46:20|10671.3|10659.3|10672.5|10660.5|10673.8|10661.8|10667.4|10655.4|1
1735832790000|2025-01-02 15:46:30|10672.2|10660.2|10671.2|10659.2|10676.9|10664.9|10667.1|10655.1|5
1735832800000|2025-01-02 15:46:40|10670.9|10658.9|10673|10661|10673|10661|10663.3|10651.3|2
1735832820000|2025-01-02 15:47:00|10672|10660|10648.7|10636.7|10672|10660|10647.4|10635.4|5
1735832830000|2025-01-02 15:47:10|10649.5|10637.5|10652.9|10640.9|10652.9|10640.9|10649.5|10637.5|0
1735832840000|2025-01-02 15:47:20|10648.4|10636.4|10648.4|10636.4|10648.7|10636.7|10648.4|10636.4|1
1735832850000|2025-01-02 15:47:30|10648.7|10636.7|10647.5|10635.5|10648.7|10636.7|10647.2|10635.2|1
1735832860000|2025-01-02 15:47:40|10647.7|10635.7|10651.7|10639.7|10651.7|10639.7|10647.7|10635.7|1
1735832870000|2025-01-02 15:47:50|10652.2|10640.2|10657.7|10645.7|10657.7|10645.7|10652.2|10640.2|3
1735832880000|2025-01-02 15:48:00|10658.2|10646.2|10657.8|10649.8|10679.7|10667.7|10652|10640|16
1735832890000|2025-01-02 15:48:10|10657.5|10649.5|10670.2|10658.2|10670.2|10658.2|10657.5|10649.5|3
1735832900000|2025-01-02 15:48:20|10670.9|10658.9|10672.2|10660.2|10672.7|10660.7|10670.9|10658.9|0
1735832910000|2025-01-02 15:48:30|10675.5|10663.5|10655.6|10643.6|10675.5|10663.5|10655.6|10643.6|12
1735832920000|2025-01-02 15:48:40|10654.9|10642.9|10656.6|10644.6|10656.6|10644.6|10654.1|10642.1|0
1735832930000|2025-01-02 15:48:50|10655.1|10643.1|10655.9|10643.9|10655.9|10643.9|10655.1|10643.1|0
1735832940000|2025-01-02 15:49:00|10655.6|10643.6|10661.4|10649.4|10662|10650|10655.6|10643.6|1
1735832950000|2025-01-02 15:49:10|10661.6|10649.6|10681.7|10669.7|10681.7|10669.7|10661.6|10649.6|1
1735832960000|2025-01-02 15:49:20|10682|10670|10698.3|10686.3|10711.2|10699.2|10682|10670|11
1735832970000|2025-01-02 15:49:30|10698|10686|10695.8|10683.8|10698|10686|10695.8|10683.8|3
1735832980000|2025-01-02 15:49:40|10695.5|10683.5|10694|10682|10695.5|10683.5|10694|10682|1
1735832990000|2025-01-02 15:49:50|10690|10678|10678.7|10666.7|10690.5|10678.5|10678.7|10666.7|1
1735833000000|2025-01-02 15:50:00|10682.1|10670.1|10694.5|10682.5|10694.7|10682.7|10682.1|10670.1|8
1735833010000|2025-01-02 15:50:10|10692.9|10680.9|10685.1|10673.1|10692.9|10680.9|10685.1|10673.1|1
1735833020000|2025-01-02 15:50:20|10685.6|10673.6|10647.4|10635.4|10685.6|10673.6|10647.4|10635.4|3
1735833030000|2025-01-02 15:50:30|10646.9|10634.9|10619|10607|10646.9|10634.9|10619|10607|8
1735833040000|2025-01-02 15:50:40|10620.8|10608.8|10611.8|10599.8|10621.8|10609.8|10611.8|10599.8|5
1735833050000|2025-01-02 15:50:50|10611|10599|10615.3|10603.3|10615.3|10603.3|10608.1|10596.1|8
1735833060000|2025-01-02 15:51:00|10615.5|10603.5|10635.7|10623.7|10635.7|10623.7|10613.7|10601.7|8
1735833070000|2025-01-02 15:51:10|10634.8|10622.8|10629|10617|10634.8|10622.8|10629|10617|0
1735833080000|2025-01-02 15:51:20|10628.7|10616.7|10633.2|10621.2|10633.2|10621.2|10628.7|10616.7|0
1735833090000|2025-01-02 15:51:30|10632.9|10620.9|10652.3|10640.3|10652.3|10640.3|10631.6|10619.6|5
1735833100000|2025-01-02 15:51:40|10653.2|10641.2|10648.7|10636.7|10658|10648.6|10648.7|10636.7|3
1735833110000|2025-01-02 15:51:50|10647.5|10635.5|10642.4|10630.4|10647.5|10635.5|10642.4|10630.4|0
1735833120000|2025-01-02 15:52:00|10641.3|10629.3|10635.2|10623.2|10641.3|10629.3|10633.9|10621.9|2
1735833130000|2025-01-02 15:52:10|10634.4|10622.4|10634.9|10622.9|10634.9|10622.9|10634.4|10622.4|0
1735833140000|2025-01-02 15:52:20|10635.2|10623.2|10635.9|10623.9|10635.9|10623.9|10634.9|10622.9|1
1735833150000|2025-01-02 15:52:30|10635.2|10623.2|10636.9|10624.9|10636.9|10624.9|10635.2|10623.2|1
1735833160000|2025-01-02 15:52:40|10637.9|10625.9|10639.4|10627.4|10639.4|10627.4|10637.9|10625.9|0
1735833170000|2025-01-02 15:52:50|10639.9|10627.9|10628.6|10616.6|10640.4|10628.4|10628.6|10616.6|9
1735833180000|2025-01-02 15:53:00|10628.9|10616.9|10625.6|10613.6|10629.7|10617.7|10625.6|10613.6|4
1735833190000|2025-01-02 15:53:10|10624.6|10612.6|10623.3|10611.3|10624.6|10612.6|10623.1|10611.1|0
1735833200000|2025-01-02 15:53:20|10629.1|10617.1|10638.1|10626.1|10638.1|10626.1|10628.9|10616.9|10
1735833210000|2025-01-02 15:53:30|10638.6|10626.6|10650.4|10638.4|10651.2|10639.2|10638.6|10626.6|5
1735833220000|2025-01-02 15:53:40|10650.6|10638.6|10652.9|10640.9|10652.9|10640.9|10650.6|10638.6|0
1735833230000|2025-01-02 15:53:50|10652.4|10640.4|10653.8|10641.8|10653.8|10641.8|10652.4|10640.4|1
1735833240000|2025-01-02 15:54:00|10653|10641|10650|10638|10653.8|10641.8|10649.5|10637.5|2
1735833250000|2025-01-02 15:54:10|10649.8|10637.8|10649.5|10637.5|10650|10638|10649.5|10637.5|0
1735833260000|2025-01-02 15:54:20|10649.8|10637.8|10645|10633|10649.8|10637.8|10645|10633|1
1735833270000|2025-01-02 15:54:30|10644.7|10632.7|10648.5|10636.5|10649.5|10637.5|10643|10631|2
1735833280000|2025-01-02 15:54:40|10648.7|10636.7|10668.2|10656.2|10678.2|10666.2|10648.7|10636.7|8
1735833290000|2025-01-02 15:54:50|10666.5|10654.5|10662|10650|10666.5|10654.5|10660.6|10648.6|1
1735833300000|2025-01-02 15:55:00|10660.6|10648.6|10670.9|10658.9|10671.1|10659.1|10660.1|10648.1|3
1735833310000|2025-01-02 15:55:10|10670.7|10658.7|10671.1|10659.1|10671.1|10659.1|10660.8|10648.8|2
1735833320000|2025-01-02 15:55:20|10672.9|10660.9|10679.8|10667.8|10680.1|10668.1|10672.9|10660.9|0
1735833330000|2025-01-02 15:55:30|10680.3|10668.3|10680.1|10668.1|10681.4|10669.4|10680.1|10668.1|1
1735833340000|2025-01-02 15:55:40|10680.3|10668.3|10677.9|10665.9|10681.1|10669.1|10677.9|10665.9|6
1735833350000|2025-01-02 15:55:50|10678.1|10666.1|10690|10678|10690|10678|10678.1|10666.1|1
1735833360000|2025-01-02 15:56:00|10697.6|10685.6|10696|10684|10700.1|10688.1|10696|10684|3
1735833370000|2025-01-02 15:56:10|10693.1|10681.1|10689.6|10677.6|10693.1|10681.1|10689.6|10677.6|0
1735833380000|2025-01-02 15:56:20|10688.7|10676.7|10669.4|10657.4|10688.7|10676.7|10669.4|10657.4|1
1735833390000|2025-01-02 15:56:30|10669.6|10657.6|10668.6|10656.6|10669.6|10657.6|10668.6|10656.6|1
1735833400000|2025-01-02 15:56:40|10669.4|10657.4|10661.8|10649.8|10669.6|10657.6|10661.8|10649.8|0
1735833410000|2025-01-02 15:56:50|10662.6|10650.6|10660.9|10648.9|10662.6|10650.6|10660.9|10648.9|1
1735833420000|2025-01-02 15:57:00|10661.4|10649.4|10676.6|10664.6|10676.6|10664.6|10661.4|10649.4|2
1735833430000|2025-01-02 15:57:10|10676.5|10664.5|10677.5|10665.5|10677.5|10665.5|10676.5|10664.5|0
1735833440000|2025-01-02 15:57:20|10677.8|10665.8|10677.6|10665.6|10678.5|10666.5|10677.6|10665.6|2
1735833450000|2025-01-02 15:57:30|10676.3|10664.3|10676|10664|10676.3|10664.3|10675.8|10663.8|2
1735833460000|2025-01-02 15:57:40|10675.5|10663.5|10662.8|10650.8|10675.8|10663.8|10662.8|10650.8|1
1735833470000|2025-01-02 15:57:50|10662.6|10650.6|10657.5|10645.5|10662.6|10650.6|10657.5|10645.5|1
1735833480000|2025-01-02 15:58:00|10655.7|10643.7|10653.9|10641.9|10656.4|10644.4|10653.9|10641.9|2
1735833490000|2025-01-02 15:58:10|10653.7|10641.7|10670.8|10658.8|10671.1|10659.1|10653.7|10641.7|4
1735833500000|2025-01-02 15:58:20|10671.1|10659.1|10675.5|10663.5|10675.5|10663.5|10671.1|10659.1|2
1735833510000|2025-01-02 15:58:30|10675.2|10663.2|10673.7|10661.7|10675.5|10663.5|10673.3|10661.3|2
1735833520000|2025-01-02 15:58:40|10673.2|10661.2|10672.7|10660.7|10673.7|10661.7|10672.7|10660.7|0
1735833540000|2025-01-02 15:59:00|10672.9|10660.9|10667.3|10655.3|10673.2|10661.2|10667.3|10655.3|4
1735833550000|2025-01-02 15:59:10|10666.8|10654.8|10665.8|10653.8|10666.8|10654.8|10665.8|10653.8|0
1735833560000|2025-01-02 15:59:20|10665.2|10653.2|10662.8|10650.8|10666.2|10654.2|10662.3|10650.3|2
1735833570000|2025-01-02 15:59:30|||||||||1
1735833580000|2025-01-02 15:59:40|10662.5|10650.5|10657.3|10645.3|10662.5|10650.5|10657.3|10645.3|0
1735833590000|2025-01-02 15:59:50|10657.5|10645.5|10658.4|10646.4|10659|10647|10657.5|10645.5|1
1735833600000|2025-01-02 16:00:00|10659.7|10647.7|10651.3|10639.3|10659.7|10647.7|10651.3|10639.3|4
1735833610000|2025-01-02 16:00:10|10651.1|10639.1|10664.6|10652.6|10667.1|10655.1|10651.1|10639.1|2
1735833620000|2025-01-02 16:00:20|10663.6|10651.6|10666.8|10654.8|10666.8|10654.8|10663.6|10651.6|4
1735833630000|2025-01-02 16:00:30|10666.3|10654.3|10666.3|10654.3|10666.3|10654.3|10666.3|10654.3|3
1735833640000|2025-01-02 16:00:40|10673|10661|10695.3|10683.3|10695.3|10683.3|10673|10661|2
1735833650000|2025-01-02 16:00:50|10695|10683|10694.3|10682.3|10695|10683|10694.3|10682.3|0
1735833660000|2025-01-02 16:01:00|10692.8|10680.8|10693.8|10681.8|10693.8|10681.8|10692.8|10680.8|1
1735833670000|2025-01-02 16:01:10|10694.5|10682.5|10696.3|10684.3|10696.3|10684.3|10694.5|10682.5|1
1735833680000|2025-01-02 16:01:20|10696.6|10684.6|10658.2|10646.2|10696.6|10684.6|10658.2|10646.2|19
1735833690000|2025-01-02 16:01:30|10654.8|10642.8|10652.4|10640.4|10654.8|10642.8|10652.4|10640.4|1
1735833700000|2025-01-02 16:01:40|10652.1|10640.1|10643.1|10631.1|10652.1|10640.1|10643.1|10631.1|0
1735833710000|2025-01-02 16:01:50|10642.2|10630.2|10639.1|10627.1|10642.2|10630.2|10638.9|10626.9|0
1735833720000|2025-01-02 16:02:00|10639.4|10627.4|10641.3|10629.3|10643.7|10631.7|10639.1|10627.1|2
1735833730000|2025-01-02 16:02:10|10638.9|10626.9|10638.1|10626.1|10638.9|10626.9|10638.1|10626.1|1
1735833740000|2025-01-02 16:02:20|10638.6|10626.6|10637.9|10625.9|10639.5|10632.2|10637.4|10625.4|1
1735833750000|2025-01-02 16:02:30|10638.2|10626.2|10638.9|10626.9|10638.9|10626.9|10638.2|10626.2|1
1735833760000|2025-01-02 16:02:40|10639.7|10627.7|10639.7|10627.7|10639.7|10627.7|10639.7|10627.7|2
1735833770000|2025-01-02 16:02:50|10638|10626|10638|10626|10638|10626|10638|10626|1
1735833780000|2025-01-02 16:03:00|10638.7|10626.7|10637.8|10625.8|10638.7|10626.7|10637.8|10625.8|1
1735833800000|2025-01-02 16:03:20|10635.9|10623.9|10633.3|10621.3|10635.9|10623.9|10633.3|10621.3|1
1735833810000|2025-01-02 16:03:30|10633|10621|10633|10621|10633|10621|10633|10621|1
1735833820000|2025-01-02 16:03:40|10632.3|10620.3|10632.3|10620.3|10632.3|10620.3|10632.3|10620.3|0
1735833830000|2025-01-02 16:03:50|10634.4|10622.4|10633.5|10621.5|10634.4|10622.4|10633.5|10621.5|3
1735833840000|2025-01-02 16:04:00|10633.7|10621.7|10633.7|10621.7|10633.7|10621.7|10633.7|10621.7|1
1735833850000|2025-01-02 16:04:10|10634.1|10622.1|10634.1|10622.1|10634.1|10622.1|10634.1|10622.1|0
1735833870000|2025-01-02 16:04:30|||||||||2
1735833880000|2025-01-02 16:04:40|10634.3|10622.3|10633.8|10621.8|10634.3|10622.3|10633.8|10621.8|1
1735833890000|2025-01-02 16:04:50|10627.3|10615.3|10601.2|10589.2|10627.3|10615.3|10601.2|10589.2|8
1735833900000|2025-01-02 16:05:00|10600.9|10588.9|10600.3|10588.3|10600.9|10588.9|10599.6|10587.6|2
1735833910000|2025-01-02 16:05:10|10600.1|10588.1|10599.5|10587.5|10600.6|10588.6|10599.5|10587.5|2
1735833920000|2025-01-02 16:05:20|10598.6|10586.6|10598.6|10586.6|10598.8|10586.8|10598.6|10586.6|1
1735833930000|2025-01-02 16:05:30|10598.3|10586.3|10598.3|10586.3|10598.3|10586.3|10598.3|10586.3|8
1735833950000|2025-01-02 16:05:50|10585.2|10573.2|10584|10572|10585.2|10573.2|10584|10572|2
1735833960000|2025-01-02 16:06:00|10583.7|10571.7|10588.7|10576.7|10593.4|10581.4|10583.2|10571.2|11
1735833970000|2025-01-02 16:06:10|10588.4|10576.4|10568.4|10556.4|10588.4|10576.4|10568.4|10556.4|2
1735833980000|2025-01-02 16:06:20|10567.9|10555.9|10567.9|10555.9|10567.9|10555.9|10567.9|10555.9|0
1735833990000|2025-01-02 16:06:30|10566.9|10554.9|10566.6|10554.6|10567.1|10555.1|10566.6|10554.6|1
1735834000000|2025-01-02 16:06:40|10566.4|10554.4|10558.7|10546.7|10566.4|10554.4|10558.5|10546.5|1
1735834010000|2025-01-02 16:06:50|10557.5|10545.5|10554.2|10542.2|10557.7|10545.7|10553.7|10541.7|1
1735834020000|2025-01-02 16:07:00|10554|10542|10551.2|10539.2|10554.7|10542.7|10548.1|10536.1|2
1735834030000|2025-01-02 16:07:10|10550.7|10538.7|10550.7|10538.7|10550.9|10538.9|10550.7|10538.7|0
1735834040000|2025-01-02 16:07:20|10546.1|10534.1|10542.4|10530.4|10546.9|10534.9|10542.4|10530.4|2
1735834050000|2025-01-02 16:07:30|10542.2|10530.2|10528.5|10516.5|10542.2|10530.2|10528.5|10516.5|3
1735834060000|2025-01-02 16:07:40|10527.3|10515.3|10524.3|10512.3|10527.3|10515.3|10524.3|10512.3|3
1735834070000|2025-01-02 16:07:50|10523.8|10511.8|10521.8|10509.8|10523.8|10511.8|10521.8|10509.8|0
1735834080000|2025-01-02 16:08:00|10521.5|10509.5|10514.8|10502.8|10521.5|10509.5|10514.2|10502.2|2
1735834090000|2025-01-02 16:08:10|10515|10503|10529|10517|10529|10517|10515|10503|9
1735834100000|2025-01-02 16:08:20|10528|10516|10561.3|10549.3|10561.3|10549.3|10528|10516|2
1735834110000|2025-01-02 16:08:30|10560.2|10548.2|10564.9|10552.9|10568.7|10556.7|10560.2|10548.2|0
1735834120000|2025-01-02 16:08:40|10574.3|10562.3|10600.6|10588.6|10600.8|10588.8|10573.3|10561.3|5
1735834130000|2025-01-02 16:08:50|10600.7|10588.7|10598.2|10586.2|10600.7|10588.7|10598.2|10586.2|0
1735834140000|2025-01-02 16:09:00|10599.8|10587.8|10601|10589|10610.5|10598.5|10599|10587|1
1735834160000|2025-01-02 16:09:20|10602.6|10590.6|10603.3|10591.3|10603.3|10591.3|10602.6|10590.6|0
1735834190000|2025-01-02 16:09:50|10605|10593|10607.1|10595.1|10607.1|10595.1|10605|10593|0
1735834200000|2025-01-02 16:10:00|10609.2|10597.2|10602.7|10590.7|10614.5|10602.5|10600.1|10588.1|5
1735834210000|2025-01-02 16:10:10|10601|10589|10599.1|10587.1|10601|10589|10599.1|10587.1|0
1735834220000|2025-01-02 16:10:20|10598.6|10586.6|10608.1|10596.1|10612.1|10600.1|10598.6|10586.6|5
1735834230000|2025-01-02 16:10:30|10604.6|10592.6|10603.4|10591.4|10604.6|10592.6|10603.4|10591.4|1
1735834240000|2025-01-02 16:10:40|10603.3|10591.3|10602.6|10590.6|10603.9|10591.9|10602.6|10590.6|0
1735834250000|2025-01-02 16:10:50|10600.6|10588.6|10600.8|10588.8|10600.8|10588.8|10600.6|10588.6|1
1735834260000|2025-01-02 16:11:00|10601.1|10589.1|10598.1|10586.1|10601.1|10589.1|10598.1|10586.1|0
1735834270000|2025-01-02 16:11:10|10597.9|10585.9|10597.9|10585.9|10597.9|10585.9|10597.9|10585.9|1
1735834290000|2025-01-02 16:11:30|10598.4|10586.4|10621.7|10609.7|10621.7|10609.7|10598.4|10586.4|10
1735834300000|2025-01-02 16:11:40|10615.4|10603.4|10614.5|10602.5|10615.6|10603.6|10614.5|10602.5|1
1735834310000|2025-01-02 16:11:50|10613.2|10601.2|10611|10599|10613.2|10601.2|10611|10599|0
1735834320000|2025-01-02 16:12:00|10608.2|10596.2|10600.6|10588.6|10608.2|10596.2|10595.5|10583.5|5
1735834330000|2025-01-02 16:12:10|10601.2|10589.2|10599.1|10587.1|10601.2|10589.2|10599.1|10587.1|1
1735834340000|2025-01-02 16:12:20|10598.6|10586.6|10598.4|10586.4|10598.6|10586.6|10598.4|10586.4|0
1735834350000|2025-01-02 16:12:30|10596.6|10584.6|10596.1|10584.1|10596.6|10584.6|10596.1|10584.1|1
1735834360000|2025-01-02 16:12:40|10595.9|10583.9|10595.9|10583.9|10595.9|10583.9|10595.9|10583.9|0
1735834370000|2025-01-02 16:12:50|10566.9|10554.9|10554.4|10542.4|10566.9|10554.9|10554.4|10542.4|2
1735834380000|2025-01-02 16:13:00|10555.9|10543.9|10545.3|10533.3|10555.9|10543.9|10545.3|10533.3|1
1735834390000|2025-01-02 16:13:10|10545.7|10533.7|10542.5|10530.5|10546.8|10534.8|10542.3|10530.3|1
1735834400000|2025-01-02 16:13:20|10542|10530|10536.5|10524.5|10542|10530|10536.5|10524.5|0
1735834410000|2025-01-02 16:13:30|10547.3|10535.3|10546.1|10534.1|10547.3|10535.3|10546.1|10534.1|2
1735834420000|2025-01-02 16:13:40|10545.3|10533.3|10545.3|10533.3|10547.3|10535.3|10545.1|10533.1|0
1735834430000|2025-01-02 16:13:50|10547.8|10535.8|10547.8|10535.8|10547.8|10535.8|10547.8|10535.8|1
1735834440000|2025-01-02 16:14:00|10547.6|10535.6|10547.6|10535.6|10547.6|10535.6|10547.6|10535.6|5
1735834450000|2025-01-02 16:14:10|10547.8|10535.8|10553.3|10541.3|10557.8|10545.8|10547.8|10535.8|3
1735834460000|2025-01-02 16:14:20|10553|10541|10553.3|10541.3|10553.3|10541.3|10553|10541|0
1735834470000|2025-01-02 16:14:30|10553|10541|10550|10538|10553|10541|10550|10538|1
1735834480000|2025-01-02 16:14:40|10550.3|10538.3|10550|10538|10550.3|10538.3|10550|10538|0
1735834490000|2025-01-02 16:14:50|||||||||6
1735834500000|2025-01-02 16:15:00|10549.8|10537.8|10531.1|10519.1|10549.8|10537.8|10531.1|10519.1|3
1735834510000|2025-01-02 16:15:10|10532|10520|10532.6|10520.6|10532.6|10520.6|10524|10512|9
1735834520000|2025-01-02 16:15:20|10532.3|10520.3|10535.8|10523.8|10536|10524|10532.3|10520.3|2
1735834530000|2025-01-02 16:15:30|10534.5|10522.5|10537.4|10525.4|10545.5|10533.5|10534.5|10522.5|2
1735834540000|2025-01-02 16:15:40|10538.5|10526.5|10549.2|10537.2|10550.7|10538.7|10536.1|10524.1|3
1735834550000|2025-01-02 16:15:50|10549.5|10537.5|10549.7|10537.7|10550|10538|10549.2|10537.2|0
1735834560000|2025-01-02 16:16:00|10558.1|10546.1|10556.2|10544.2|10558.1|10546.1|10556|10544|1
1735834580000|2025-01-02 16:16:20|10556.5|10544.5|10586.3|10574.3|10586.3|10574.3|10556.2|10544.2|5
1735834590000|2025-01-02 16:16:30|10587.3|10575.3|10579.3|10567.3|10587.8|10575.8|10579.1|10567.1|1
1735834600000|2025-01-02 16:16:40|10579.1|10567.1|10584.6|10572.6|10594.7|10582.7|10579.1|10567.1|4
1735834610000|2025-01-02 16:16:50|10583.8|10571.8|10586|10574|10586.9|10574.9|10583.6|10571.6|1
1735834620000|2025-01-02 16:17:00|10585.5|10573.5|10587.8|10575.8|10587.8|10575.8|10583.3|10571.3|2
1735834630000|2025-01-02 16:17:10|10586.6|10574.6|10592.5|10580.5|10592.5|10580.5|10586.6|10574.6|2
1735834650000|2025-01-02 16:17:30|10592.3|10580.3|10592.3|10580.3|10592.3|10580.3|10592.3|10580.3|0
1735834660000|2025-01-02 16:17:40|10592.7|10580.7|10582.3|10570.3|10596.5|10584.5|10581.9|10569.9|3
1735834670000|2025-01-02 16:17:50|10582.6|10570.6|10582.3|10570.3|10582.6|10570.6|10582.3|10570.3|0
1735834680000|2025-01-02 16:18:00|10583.1|10571.1|10569.4|10557.4|10583.1|10571.1|10569.4|10557.4|1
1735834690000|2025-01-02 16:18:10|10569.1|10557.1|10567.2|10555.2|10569.1|10557.1|10567.2|10555.2|0
1735834700000|2025-01-02 16:18:20|10566.9|10554.9|10570.1|10558.1|10570.1|10558.1|10566.9|10554.9|1
1735834710000|2025-01-02 16:18:30|10570.3|10558.3|10571.8|10559.8|10571.8|10559.8|10570.3|10558.3|1
1735834720000|2025-01-02 16:18:40|10571.5|10559.5|10569.3|10557.3|10571.5|10559.5|10569.3|10557.3|0
1735834730000|2025-01-02 16:18:50|10568.6|10556.6|10555.9|10543.9|10568.6|10556.6|10555.8|10543.8|1
1735834750000|2025-01-02 16:19:10|10554.9|10542.9|10551.6|10539.6|10554.9|10542.9|10551.6|10539.6|0
1735834770000|2025-01-02 16:19:30|10551.1|10539.1|10551.1|10539.1|10551.1|10539.1|10551.1|10539.1|0
1735834780000|2025-01-02 16:19:40|10548.8|10536.8|10550.1|10538.1|10550.1|10538.1|10548.8|10536.8|1
1735834790000|2025-01-02 16:19:50|10549.3|10537.3|10549.3|10537.3|10549.3|10537.3|10549.3|10537.3|0
1735834800000|2025-01-02 16:20:00|10550.3|10538.3|10587.1|10575.1|10588.8|10576.8|10550.3|10538.3|6
1735834810000|2025-01-02 16:20:10|10587.8|10575.8|10586.4|10574.4|10587.8|10575.8|10586.4|10574.4|0
1735834820000|2025-01-02 16:20:20|10585.4|10573.4|10584.8|10572.8|10585.6|10573.6|10582.4|10570.4|0
1735834830000|2025-01-02 16:20:30|10584.6|10572.6|10585.8|10573.8|10586.6|10574.6|10584.6|10572.6|0
1735834840000|2025-01-02 16:20:40|10581.7|10569.7|10575.8|10563.8|10581.7|10569.7|10568.7|10556.7|6
1735834850000|2025-01-02 16:20:50|10577.3|10565.3|10581.6|10569.6|10581.6|10569.6|10577.3|10565.3|0
1735834860000|2025-01-02 16:21:00|10581.1|10569.1|10584.3|10572.3|10585.1|10573.1|10581.1|10569.1|1
1735834890000|2025-01-02 16:21:30|10580.3|10568.3|10580.3|10568.3|10580.3|10568.3|10580.3|10568.3|0
1735834900000|2025-01-02 16:21:40|10577.7|10565.7|10569.6|10557.6|10577.7|10565.7|10565.8|10553.8|5
1735834910000|2025-01-02 16:21:50|||||||||1
1735834920000|2025-01-02 16:22:00|10569|10557|10569|10557|10569|10557|10568.8|10556.8|0
1735834930000|2025-01-02 16:22:10|10568.8|10556.8|10568.8|10556.8|10568.8|10556.8|10568.8|10556.8|0
1735834950000|2025-01-02 16:22:30|10572.1|10560.1|10626.1|10614.1|10629.9|10617.9|10570.3|10558.3|15
1735834960000|2025-01-02 16:22:40|10626|10614|10621.8|10609.8|10628|10616|10621.8|10609.8|1
1735834970000|2025-01-02 16:22:50|10620.6|10608.6|10616.6|10604.6|10620.6|10608.6|10616.6|10604.6|0
1735834980000|2025-01-02 16:23:00|10616.3|10604.3|10629.6|10617.6|10630.1|10618.1|10616.3|10604.3|3
1735834990000|2025-01-02 16:23:10|10629.1|10617.1|10630.1|10618.1|10630.1|10618.1|10628.6|10616.6|0
1735835000000|2025-01-02 16:23:20|10630.8|10618.8|10630.8|10618.8|10630.8|10618.8|10630.8|10618.8|1
1735835010000|2025-01-02 16:23:30|10630.3|10618.3|10619.1|10607.1|10630.3|10618.3|10619.1|10607.1|0
1735835020000|2025-01-02 16:23:40|10618.9|10606.9|10622.3|10610.3|10623.3|10611.3|10618.6|10606.6|3
1735835040000|2025-01-02 16:24:00|10622.5|10610.5|10622.1|10610.1|10623.5|10611.5|10619.3|10607.3|0
1735835050000|2025-01-02 16:24:10|10622.6|10610.6|10630.9|10618.9|10632.4|10620.4|10622.6|10610.6|3
1735835060000|2025-01-02 16:24:20|10630.2|10618.2|10629.1|10617.1|10630.2|10618.2|10629.1|10617.1|0
1735835070000|2025-01-02 16:24:30|10628.9|10616.9|10628.9|10616.9|10628.9|10616.9|10628.9|10616.9|0
1735835080000|2025-01-02 16:24:40|10628.4|10616.4|10628.4|10616.4|10628.4|10616.4|10628.4|10616.4|1
1735835090000|2025-01-02 16:24:50|10634.4|10622.4|10635.4|10623.4|10635.4|10623.4|10634.4|10622.4|3
1735835110000|2025-01-02 16:25:10|10635.1|10623.1|10627.3|10615.3|10635.1|10623.1|10626.4|10614.4|5
1735835120000|2025-01-02 16:25:20|10627.6|10615.6|10626.1|10614.1|10627.6|10615.6|10626.1|10614.1|0
1735835130000|2025-01-02 16:25:30|10624.3|10612.3|10623.9|10611.9|10624.3|10612.3|10623.6|10611.6|1
1735835140000|2025-01-02 16:25:40|10623.6|10611.6|10624.1|10612.1|10625.1|10613.1|10623.1|10611.1|2
1735835150000|2025-01-02 16:25:50|10623.8|10611.8|10625.9|10613.9|10625.9|10613.9|10623.8|10611.8|2
1735835170000|2025-01-02 16:26:10|10625.6|10613.6|10624.2|10612.2|10625.9|10613.9|10624.2|10612.2|6
1735835180000|2025-01-02 16:26:20|10622.6|10610.6|10622.4|10610.4|10622.6|10610.6|10621.6|10609.6|0
1735835190000|2025-01-02 16:26:30|10636.6|10624.6|10636.9|10624.9|10636.9|10624.9|10636.6|10624.6|2
1735835200000|2025-01-02 16:26:40|10638.2|10626.2|10642.3|10630.3|10642.3|10630.3|10635.5|10623.5|12
1735835210000|2025-01-02 16:26:50|10634.7|10622.7|10638|10626|10638|10626|10634.7|10622.7|4
1735835220000|2025-01-02 16:27:00|10637.8|10625.8|10637.1|10625.1|10639.1|10627.1|10637.1|10625.1|12
1735835230000|2025-01-02 16:27:10|10636.9|10624.9|10640.9|10628.9|10640.9|10628.9|10636.4|10624.4|1
1735835240000|2025-01-02 16:27:20|10639.9|10627.9|10640.4|10628.4|10640.4|10628.4|10639.9|10627.9|0
1735835250000|2025-01-02 16:27:30|10642.7|10630.7|10642.5|10630.5|10643.2|10631.2|10642.5|10630.5|9
1735835260000|2025-01-02 16:27:40|10642.9|10630.9|10641|10629|10642.9|10630.9|10641|10629|2
1735835270000|2025-01-02 16:27:50|10640|10628|10641|10629|10641|10629|10632.5|10620.5|3
1735835280000|2025-01-02 16:28:00|10641.3|10629.3|10684.1|10672.1|10695|10683|10641.3|10629.3|16
1735835290000|2025-01-02 16:28:10|10682.4|10670.4|10680.6|10668.6|10685.1|10673.1|10680.6|10668.6|1
1735835300000|2025-01-02 16:28:20|10685.4|10673.4|10697.2|10685.2|10698.9|10686.9|10685.4|10673.4|3
1735835310000|2025-01-02 16:28:30|10696.9|10684.9|10695.8|10683.8|10696.9|10684.9|10692.7|10680.7|1
1735835320000|2025-01-02 16:28:40|10695.3|10683.3|10685.4|10673.4|10695.9|10683.9|10685.2|10673.2|4
1735835330000|2025-01-02 16:28:50|10685|10673|10674.5|10662.5|10685|10673|10674|10662|0
1735835340000|2025-01-02 16:29:00|10670.5|10658.5|10681.4|10669.4|10686.6|10674.6|10666|10654|9
1735835350000|2025-01-02 16:29:10|10691.2|10679.2|10681.2|10669.2|10700.9|10688.9|10681|10669|3
1735835360000|2025-01-02 16:29:20|10679.4|10667.4|10682|10670|10682|10670|10678.9|10666.9|0
1735835370000|2025-01-02 16:29:30|10682.4|10670.4|10683.9|10671.9|10683.9|10671.9|10680.4|10668.4|0
1735835380000|2025-01-02 16:29:40|10684.4|10672.4|10678.6|10666.6|10685.4|10673.4|10678.6|10666.6|2
1735835390000|2025-01-02 16:29:50|10677.4|10665.4|10673.4|10661.4|10677.4|10665.4|10673.4|10661.4|1
1735835400000|2025-01-02 16:30:00|10679.1|10667.1|10674.7|10662.7|10679.1|10667.1|10674.7|10662.7|3
1735835410000|2025-01-02 16:30:10|10672.8|10660.8|10672.3|10660.3|10672.8|10660.8|10665.1|10653.1|9
1735835420000|2025-01-02 16:30:20|10673|10661|10679.5|10667.5|10679.7|10670.7|10673|10661|2
1735835430000|2025-01-02 16:30:30|10679.2|10667.2|10672|10660|10679.2|10667.2|10672|10660|1
1735835440000|2025-01-02 16:30:40|10671.5|10659.5|10672.3|10660.3|10672.3|10660.3|10670.8|10658.8|2
1735835450000|2025-01-02 16:30:50|10671.3|10659.3|10667.5|10655.5|10671.3|10659.3|10667.5|10655.5|0
1735835460000|2025-01-02 16:31:00|10666.8|10654.8|10697.2|10685.2|10697.2|10685.2|10666.8|10654.8|7
1735835470000|2025-01-02 16:31:10|10696.5|10684.5|10696.1|10684.1|10700.8|10688.8|10696|10684|1
1735835480000|2025-01-02 16:31:20|10694.5|10682.5|10692.5|10680.5|10697|10685|10692.5|10680.5|7
1735835490000|2025-01-02 16:31:30|10692.8|10680.8|10696.5|10684.5|10697|10685|10692.8|10680.8|0
1735835500000|2025-01-02 16:31:40|10700|10688|10726|10714|10726|10714|10697.5|10685.5|31
1735835510000|2025-01-02 16:31:50|10724.7|10712.7|10701.7|10689.7|10724.7|10712.7|10697|10685|7
1735835520000|2025-01-02 16:32:00|10700.5|10688.5|10708.9|10696.9|10709.4|10697.4|10694.4|10682.4|3
1735835530000|2025-01-02 16:32:10|10713.9|10701.9|10732.4|10720.4|10734.8|10722.8|10713.9|10701.9|11
1735835540000|2025-01-02 16:32:20|10732.6|10720.6|10720.5|10708.5|10733.4|10721.4|10712.4|10700.4|10
1735835550000|2025-01-02 16:32:30|10718.7|10706.7|10732.9|10724.9|10732.9|10724.9|10716.9|10704.9|3
1735835560000|2025-01-02 16:32:40|10738.2|10726.2|10747.9|10735.9|10749.4|10737.4|10738.2|10726.2|4
1735835570000|2025-01-02 16:32:50|10744.4|10732.4|10743|10731|10744.4|10732.4|10743|10731|1
1735835580000|2025-01-02 16:33:00|10742.4|10730.4|10742.7|10730.7|10742.7|10730.7|10742.4|10730.4|0
1735835590000|2025-01-02 16:33:10|10743.6|10731.6|10750|10738|10750|10738|10742.7|10730.7|5
1735835600000|2025-01-02 16:33:20|10760|10748|10750.8|10738.8|10767.7|10755.7|10750.6|10738.6|13
1735835610000|2025-01-02 16:33:30|10750.3|10738.3|10763.5|10751.5|10767.7|10755.7|10750.3|10738.3|5
1735835620000|2025-01-02 16:33:40|10763.4|10751.4|10768.9|10756.9|10768.9|10756.9|10763.4|10751.4|10
1735835630000|2025-01-02 16:33:50|10768.6|10756.6|10770.6|10758.6|10770.9|10758.9|10767.9|10755.9|2
1735835640000|2025-01-02 16:34:00|10770.9|10758.9|10794.5|10782.5|10796.7|10784.7|10766.2|10754.2|7
1735835650000|2025-01-02 16:34:10|10794.7|10782.7|10798.7|10786.7|10798.7|10786.7|10792|10780|4
1735835660000|2025-01-02 16:34:20|10804.5|10792.5|10804.5|10792.5|10804.5|10792.5|10804.5|10792.5|3
1735835670000|2025-01-02 16:34:30|10804.8|10792.8|10790.8|10778.8|10806|10794|10790.5|10778.5|7
1735835680000|2025-01-02 16:34:40|10792.4|10780.4|10786.6|10774.6|10792.4|10780.4|10780.2|10768.2|8
1735835690000|2025-01-02 16:34:50|10786.3|10774.3|10788.5|10776.5|10788.9|10776.9|10781.7|10769.7|1
1735835700000|2025-01-02 16:35:00|10788.4|10776.4|10789.2|10777.2|10789.2|10777.2|10788.4|10776.4|0
1735835720000|2025-01-02 16:35:20|10788.7|10776.7|10778.4|10766.4|10788.7|10776.7|10778.4|10766.4|2
1735835730000|2025-01-02 16:35:30|10778.1|10766.1|10767.5|10755.5|10778.1|10766.1|10767.5|10755.5|1
1735835740000|2025-01-02 16:35:40|10766.5|10754.5|10752.2|10740.2|10766.5|10754.5|10752|10740|1
1735835750000|2025-01-02 16:35:50|10751.3|10739.3|10759.5|10747.5|10759.7|10747.7|10749.4|10737.4|1
1735835770000|2025-01-02 16:36:10|10742.6|10730.6|10734.8|10722.8|10742.6|10730.6|10734.5|10722.5|4
1735835780000|2025-01-02 16:36:20|10734.5|10722.5|10724.1|10712.1|10734.5|10722.5|10724.1|10712.1|1
1735835790000|2025-01-02 16:36:30|10723.3|10711.3|10721.3|10709.3|10723.3|10711.3|10721|10709|2
1735835810000|2025-01-02 16:36:50|10721.6|10709.6|10738.6|10726.6|10738.6|10726.6|10721.6|10709.6|3
1735835820000|2025-01-02 16:37:00|10739.8|10727.8|10739|10727|10740|10728|10739|10727|2
1735835830000|2025-01-02 16:37:10|10739.3|10727.3|10739.8|10727.8|10739.8|10727.8|10739.3|10727.3|0
1735835840000|2025-01-02 16:37:20|10740.8|10728.8|10721.6|10709.6|10740.8|10728.8|10721.6|10709.6|1
1735835850000|2025-01-02 16:37:30|10718.2|10706.2|10715.2|10703.2|10718.2|10706.2|10715.2|10703.2|0
1735835860000|2025-01-02 16:37:40|10714.9|10702.9|10713.7|10701.7|10714.9|10702.9|10713.4|10701.4|1
1735835870000|2025-01-02 16:37:50|10713.1|10705.1|10719.9|10707.9|10720.2|10708.2|10713.1|10705.1|2
1735835900000|2025-01-02 16:38:20|10719.4|10707.4|10686.3|10674.3|10719.4|10707.4|10686.3|10674.3|9
1735835910000|2025-01-02 16:38:30|10686|10674|10704|10692|10704|10692|10686|10674|8
1735835920000|2025-01-02 16:38:40|10703.7|10691.7|10721.6|10709.6|10721.6|10709.6|10703|10691|8
1735835930000|2025-01-02 16:38:50|10723.7|10711.7|10724.4|10712.4|10729.7|10717.7|10720|10708|4
1735835940000|2025-01-02 16:39:00|10726.2|10714.2|10747.9|10735.9|10750.5|10738.5|10726.2|10714.2|18
1735835950000|2025-01-02 16:39:10|10762.2|10750.2|10762.4|10750.4|10779|10767|10761.2|10749.2|13
1735835960000|2025-01-02 16:39:20|10763.4|10751.4|10781.4|10769.4|10781.4|10769.4|10763.4|10751.4|3
1735835970000|2025-01-02 16:39:30|10780.6|10768.6|10775.8|10763.8|10780.6|10768.6|10751.8|10739.8|7
1735835980000|2025-01-02 16:39:40|10776.1|10764.1|10799|10787|10799|10787|10775.1|10763.1|24
1735835990000|2025-01-02 16:39:50|10797.5|10785.5|10794.4|10782.4|10799.7|10787.7|10794.4|10782.4|7
1735836000000|2025-01-02 16:40:00|10794.2|10782.2|10791.4|10779.4|10794.2|10782.2|10791.2|10779.2|5
1735836010000|2025-01-02 16:40:10|10791.6|10779.6|10790.4|10778.4|10791.6|10779.6|10790.4|10778.4|3
1735836020000|2025-01-02 16:40:20|10790.2|10778.2|10829.7|10817.7|10833.9|10821.9|10789.4|10777.4|35
1735836030000|2025-01-02 16:40:30|10828.6|10816.6|10825.9|10813.9|10828.6|10818.9|10816.3|10804.3|8
1735836040000|2025-01-02 16:40:40|10829.7|10817.7|10840.2|10828.2|10851.6|10839.6|10828.1|10816.1|52
1735836050000|2025-01-02 16:40:50|10842.3|10830.3|10845.6|10833.6|10847.5|10835.5|10842.3|10830.3|5
1735836060000|2025-01-02 16:41:00|10842.4|10830.4|10889.9|10877.9|10889.9|10877.9|10836|10824|32
1735836070000|2025-01-02 16:41:10|10890.3|10878.3|10890.7|10878.7|10904.9|10892.9|10890.3|10878.3|4
1735836080000|2025-01-02 16:41:20|10888.4|10876.4|10889.7|10877.7|10889.7|10877.7|10880.2|10868.2|2
1735836090000|2025-01-02 16:41:30|10888.4|10876.4|10889.2|10877.2|10889.2|10877.2|10887.9|10875.9|2
1735836100000|2025-01-02 16:41:40|10889.4|10877.4|10946.1|10934.1|10950.6|10938.6|10889.4|10877.4|15
1735836110000|2025-01-02 16:41:50|10928.2|10916.2|10881.3|10869.3|10928.2|10916.2|10881.1|10869.1|8
1735836120000|2025-01-02 16:42:00|10885.6|10873.6|10866.6|10854.6|10906|10894|10858.7|10846.7|11
1735836130000|2025-01-02 16:42:10|10868.3|10856.3|10865.4|10853.4|10870.9|10858.9|10865.4|10853.4|1
1735836140000|2025-01-02 16:42:20|10863.4|10851.4|10839.3|10827.3|10863.4|10851.4|10838.1|10826.1|5
1735836150000|2025-01-02 16:42:30|10839.8|10827.8|10839.3|10827.3|10840.1|10828.1|10832|10820|2
1735836160000|2025-01-02 16:42:40|10844|10832|10884.2|10872.2|10899.3|10887.3|10844|10832|13
1735836170000|2025-01-02 16:42:50|10887.6|10875.6|10890.1|10878.1|10890.3|10878.3|10882.6|10870.6|5
1735836180000|2025-01-02 16:43:00|10891.8|10879.8|10880.1|10868.1|10893.6|10881.6|10873.5|10861.5|6
1735836190000|2025-01-02 16:43:10|10899.5|10887.5|10928|10916|10928|10916|10897.2|10885.2|20
1735836200000|2025-01-02 16:43:20|10927|10915|10961.2|10949.2|10961.2|10949.2|10917.2|10905.2|37
1735836210000|2025-01-02 16:43:30|10961.5|10949.5|10968|10956|10986.6|10974.6|10957.4|10945.4|15
1735836220000|2025-01-02 16:43:40|10969|10957|10967.7|10955.7|10973.8|10961.8|10963.2|10951.2|5
1735836230000|2025-01-02 16:43:50|10968.2|10956.2|10977.4|10965.4|10977.4|10965.4|10966.3|10954.3|1
1735836240000|2025-01-02 16:44:00|10979.6|10967.6|10984.5|10972.5|10985.4|10973.4|10979.6|10967.6|6
1735836250000|2025-01-02 16:44:10|10984.3|10972.3|10970.6|10958.6|10984.6|10972.6|10969.4|10957.4|1
1735836260000|2025-01-02 16:44:20|10971.1|10959.1|11007.1|10995.1|11014.5|11002.5|10969.1|10957.1|53
1735836270000|2025-01-02 16:44:30|11002.8|10990.8|10953.3|10941.3|11003.1|10991.1|10952.3|10940.3|17
1735836280000|2025-01-02 16:44:40|10952.9|10940.9|10954.3|10942.3|10977.9|10965.9|10951.6|10939.6|21
1735836290000|2025-01-02 16:44:50|10954.1|10942.1|10941.4|10929.4|10959|10947|10940.1|10928.1|3
1735836300000|2025-01-02 16:45:00|10941.6|10929.6|10934.7|10922.7|10943|10931|10927.8|10915.8|7
1735836310000|2025-01-02 16:45:10|10927.8|10915.8|10906.6|10894.6|10927.8|10915.8|10906.6|10894.6|0
1735836320000|2025-01-02 16:45:20|10904.4|10892.4|10888.4|10876.4|10904.4|10892.4|10888.4|10876.4|2
1735836330000|2025-01-02 16:45:30|10886.5|10874.5|10886.5|10874.5|10886.5|10874.5|10885.3|10873.3|5
1735836340000|2025-01-02 16:45:40|10887.6|10875.6|10894.6|10882.6|10900.7|10888.7|10887.6|10875.6|3
1735836350000|2025-01-02 16:45:50|10898.1|10886.1|10894.2|10882.2|10898.1|10886.1|10894.2|10882.2|1
1735836360000|2025-01-02 16:46:00|10893.4|10881.4|10891.2|10879.2|10893.7|10881.7|10891.2|10879.2|3
1735836370000|2025-01-02 16:46:10|10889.5|10877.5|10877.5|10865.5|10889.5|10877.5|10877.5|10865.5|2
1735836380000|2025-01-02 16:46:20|10875.6|10863.6|10873.6|10861.6|10875.6|10863.6|10872|10860|1
1735836390000|2025-01-02 16:46:30|10873|10861|10851.3|10839.3|10873|10861|10851.3|10839.3|0
1735836400000|2025-01-02 16:46:40|10869.6|10857.6|10855.1|10843.1|10869.6|10857.6|10855.1|10843.1|2
1735836410000|2025-01-02 16:46:50|10854.6|10842.6|10849.4|10837.4|10854.6|10842.6|10848.9|10836.9|0
1735836420000|2025-01-02 16:47:00|10849.2|10837.2|10840.4|10828.4|10849.2|10837.2|10840.4|10828.4|1
1735836430000|2025-01-02 16:47:10|10839.7|10827.7|10838.6|10826.6|10840.2|10828.2|10838.6|10826.6|1
1735836440000|2025-01-02 16:47:20|10838.4|10826.4|10845.7|10833.7|10845.8|10833.8|10836.6|10824.6|2
1735836450000|2025-01-02 16:47:30|10846.2|10834.2|10843.4|10831.4|10847.7|10835.7|10843.4|10831.4|0
1735836460000|2025-01-02 16:47:40|10840.8|10828.8|10857.3|10845.3|10862.6|10850.6|10839|10827|6
1735836470000|2025-01-02 16:47:50|10854.5|10842.5|10840.7|10828.7|10855|10843|10840.7|10828.7|8
1735836480000|2025-01-02 16:48:00|10840.9|10828.9|10826.2|10814.2|10840.9|10828.9|10826.2|10814.2|20
1735836490000|2025-01-02 16:48:10|10824.9|10812.9|10823.8|10811.8|10824.9|10812.9|10823.5|10811.5|14
1735836500000|2025-01-02 16:48:20|10823.5|10811.5|10832.6|10820.6|10832.6|10820.6|10822.2|10810.2|14
1735836510000|2025-01-02 16:48:30|10841.2|10829.2|10861.2|10849.2|10861.2|10849.2|10841.2|10829.2|4
1735836520000|2025-01-02 16:48:40|10861.5|10849.5|10856.6|10844.6|10861.5|10849.5|10845.6|10833.6|9
1735836530000|2025-01-02 16:48:50|10856.2|10844.2|10847.4|10835.4|10856.2|10844.2|10846.2|10834.2|2
1735836540000|2025-01-02 16:49:00|10847.9|10835.9|10844.8|10832.8|10858.4|10846.4|10844.8|10832.8|9
1735836550000|2025-01-02 16:49:10|10842.6|10830.6|10850.5|10838.5|10850.7|10840|10837|10825|6
1735836560000|2025-01-02 16:49:20|10850.7|10838.7|10830.8|10818.8|10850.7|10838.7|10830.6|10818.6|11
1735836570000|2025-01-02 16:49:30|10831.1|10819.1|10842.8|10830.8|10842.8|10830.8|10827.5|10818.6|14
1735836580000|2025-01-02 16:49:40|10839|10827|10829.9|10821.9|10839|10827|10829.9|10820.1|11
1735836590000|2025-01-02 16:49:50|10828.7|10822.7|10837.8|10825.8|10837.8|10825.8|10828.7|10820.6|21
1735836600000|2025-01-02 16:50:00|10833.8|10821.8|10837.8|10825.8|10837.8|10825.8|10833.8|10821.8|8
1735836610000|2025-01-02 16:50:10|10842.8|10830.8|10842.5|10830.5|10845|10833|10842.5|10830.5|2
1735836620000|2025-01-02 16:50:20|10845.7|10833.7|10869.4|10857.4|10869.5|10857.5|10845.7|10833.7|10
1735836630000|2025-01-02 16:50:30|10869.2|10857.2|10865|10853|10869.2|10857.2|10865|10853|2
1735836640000|2025-01-02 16:50:40|10864.7|10852.7|10868.9|10856.9|10869.2|10857.2|10864.7|10852.7|1
1735836650000|2025-01-02 16:50:50|10869.6|10857.6|10870.1|10858.1|10870.1|10858.1|10869.6|10857.6|1
1735836660000|2025-01-02 16:51:00|10878.1|10866.1|10877.1|10865.1|10878.1|10866.1|10877.1|10865.1|1
1735836670000|2025-01-02 16:51:10|10874.2|10862.2|10874.7|10862.7|10874.7|10862.7|10874.2|10862.2|2
1735836680000|2025-01-02 16:51:20|10873.2|10861.2|10871.9|10859.9|10873.2|10861.2|10871.9|10859.9|0
1735836690000|2025-01-02 16:51:30|10871.7|10859.7|10871.7|10859.7|10871.7|10859.7|10871.7|10859.7|0
1735836710000|2025-01-02 16:51:50|||||||||1
1735836720000|2025-01-02 16:52:00|10871.9|10859.9|10872.2|10860.2|10872.2|10860.2|10871.9|10859.9|0
1735836730000|2025-01-02 16:52:10|10872.1|10860.1|10872.1|10860.1|10872.1|10860.1|10872.1|10860.1|0
1735836740000|2025-01-02 16:52:20|10877.4|10865.4|10892.5|10880.5|10895.4|10883.4|10877.4|10865.4|6
1735836750000|2025-01-02 16:52:30|10893|10881|10892.7|10880.7|10893|10881|10892.7|10880.7|0
1735836760000|2025-01-02 16:52:40|10892.5|10880.5|10891|10879|10892.5|10880.5|10891|10879|0
1735836770000|2025-01-02 16:52:50|10874.2|10862.2|10885.5|10873.5|10885.5|10873.5|10868.8|10856.8|4
1735836780000|2025-01-02 16:53:00|10889.5|10877.5|10885.5|10873.5|10889.5|10877.5|10877.8|10865.8|1
1735836790000|2025-01-02 16:53:10|10885.1|10873.1|10871|10859|10885.1|10873.1|10870.7|10858.7|0
1735836810000|2025-01-02 16:53:30|10870.5|10858.5|10874.6|10862.6|10874.6|10862.6|10870.5|10858.5|1
1735836830000|2025-01-02 16:53:50|10872.1|10860.1|10872.1|10860.1|10872.1|10860.1|10872.1|10860.1|0
1735836840000|2025-01-02 16:54:00|10872.3|10860.3|10875.8|10863.8|10876.1|10864.1|10872.3|10860.3|0
1735836850000|2025-01-02 16:54:10|10876.1|10864.1|10877.5|10865.5|10877.5|10865.5|10875.6|10863.6|0
1735836860000|2025-01-02 16:54:20|10878.6|10866.6|10878.8|10866.8|10878.8|10866.8|10878.6|10866.6|0
1735836870000|2025-01-02 16:54:30|10872.2|10860.2|10870.3|10858.3|10877.5|10865.5|10864.3|10852.3|2
1735836880000|2025-01-02 16:54:40|10873.1|10861.1|10874.1|10862.1|10874.1|10862.1|10873.1|10861.1|0
1735836890000|2025-01-02 16:54:50|10874.8|10862.8|10877.3|10865.3|10877.3|10865.3|10874.8|10862.8|0
1735836900000|2025-01-02 16:55:00|10877.5|10865.5|10924.2|10912.2|10924.2|10912.2|10877|10865|10
1735836920000|2025-01-02 16:55:20|10924|10912|10924|10912|10924|10912|10924|10912|0
1735836930000|2025-01-02 16:55:30|10925.3|10913.3|10925.8|10913.8|10925.8|10913.8|10925.3|10913.3|0
1735836940000|2025-01-02 16:55:40|10926|10914|10926.8|10914.8|10926.8|10914.8|10925.3|10913.3|1
1735836950000|2025-01-02 16:55:50|10927|10915|10927.3|10915.3|10927.3|10915.3|10927|10915|0
1735836960000|2025-01-02 16:56:00|10926.5|10914.5|10927.3|10915.3|10927.3|10915.3|10926.5|10914.5|0
1735836970000|2025-01-02 16:56:10|10927.8|10915.8|10927.8|10915.8|10927.8|10915.8|10927.8|10915.8|1
1735837000000|2025-01-02 16:56:40|10928|10916|10946.5|10934.5|10946.5|10934.5|10928|10916|3
1735837010000|2025-01-02 16:56:50|10946.2|10934.2|10933.2|10921.2|10946.2|10934.2|10933.2|10921.2|3
1735837020000|2025-01-02 16:57:00|10932.7|10920.7|10932.7|10920.7|10932.7|10920.7|10932.7|10920.7|0
1735837030000|2025-01-02 16:57:10|10932.5|10920.5|10932.5|10920.5|10932.5|10920.5|10932.5|10920.5|0
1735837040000|2025-01-02 16:57:20|10932.2|10920.2|10932.2|10920.2|10932.2|10920.2|10932.2|10920.2|0
1735837060000|2025-01-02 16:57:40|10913|10901|10914.8|10902.8|10917.2|10905.2|10913|10901|2
1735837070000|2025-01-02 16:57:50|10910.8|10898.8|10916.5|10904.5|10916.5|10904.5|10910.8|10898.8|2
1735837090000|2025-01-02 16:58:10|10916.7|10904.7|10915.2|10903.2|10916.7|10904.7|10915.2|10903.2|0
1735837100000|2025-01-02 16:58:20|10914.5|10902.5|10912.5|10900.5|10914.5|10902.5|10912.5|10900.5|5
1735837110000|2025-01-02 16:58:30|10911.7|10899.7|10911.5|10899.5|10912.2|10900.2|10911.5|10899.5|0
1735837120000|2025-01-02 16:58:40|10911.2|10899.2|10909.5|10897.5|10911.5|10899.5|10909.5|10897.5|0
1735837130000|2025-01-02 16:58:50|10908.2|10896.2|10906.4|10894.4|10908.2|10896.2|10906.4|10894.4|0
1735837140000|2025-01-02 16:59:00|10906.2|10894.2|10875.2|10863.2|10906.2|10894.2|10867|10855|1
1735837150000|2025-01-02 16:59:10|10874.2|10862.2|10873|10861|10874.2|10862.2|10873|10861|0
1735837160000|2025-01-02 16:59:20|10872|10860|10871|10859|10872|10860|10871|10859|0
1735837170000|2025-01-02 16:59:30|10870.8|10858.8|10870.5|10858.5|10871|10859|10870.5|10858.5|0
1735837180000|2025-01-02 16:59:40|10870.3|10858.3|10870.3|10858.3|10870.3|10858.3|10870.3|10858.3|0
1735837190000|2025-01-02 16:59:50|10869.5|10857.5|10867.4|10855.4|10869.5|10857.5|10867.2|10855.2|2
1735837200000|2025-01-02 17:00:00|10872.7|10860.7|10877.3|10865.3|10878.2|10866.2|10872.7|10860.7|1
1735837210000|2025-01-02 17:00:10|10876.8|10864.8|10877.5|10865.5|10878.2|10866.2|10876.2|10864.2|3
1735837220000|2025-01-02 17:00:20|10877|10865|10870|10858|10877|10865|10870|10858|1
1735837230000|2025-01-02 17:00:30|10869.7|10857.7|10874.4|10862.4|10874.4|10862.4|10869.7|10857.7|1
1735837240000|2025-01-02 17:00:40|10874.2|10862.2|10874.2|10862.2|10874.2|10862.2|10874.2|10862.2|0
1735837250000|2025-01-02 17:00:50|10873.7|10861.7|10873.2|10861.2|10873.7|10861.7|10873.2|10861.2|0
1735837260000|2025-01-02 17:01:00|10872.7|10860.7|10872.2|10860.2|10872.7|10860.7|10872.2|10860.2|0
1735837270000|2025-01-02 17:01:10|10872.5|10860.5|10874.2|10862.2|10874.7|10862.7|10872.5|10860.5|0
1735837280000|2025-01-02 17:01:20|10874.7|10862.7|10878.7|10866.7|10878.7|10866.7|10874.7|10862.7|0
1735837290000|2025-01-02 17:01:30|10879.8|10867.8|10874.2|10862.2|10879.8|10867.8|10874.2|10862.2|0
1735837300000|2025-01-02 17:01:40|10874.4|10862.4|10879.4|10867.4|10879.7|10867.7|10873.1|10861.1|5
1735837310000|2025-01-02 17:01:50|10878.2|10866.2|10878.7|10866.7|10879|10867|10878.2|10866.2|2
1735837320000|2025-01-02 17:02:00|10878.5|10866.5|10878.5|10866.5|10878.5|10866.5|10878.5|10866.5|0
1735837330000|2025-01-02 17:02:10|10878.2|10866.2|10878.2|10866.2|10878.2|10866.2|10878.2|10866.2|0
1735837370000|2025-01-02 17:02:50|10880|10868|10883.5|10871.5|10883.5|10871.5|10880|10868|0
1735837390000|2025-01-02 17:03:10|10886.1|10874.1|10888.5|10876.5|10888.5|10876.5|10886.1|10874.1|1
1735837410000|2025-01-02 17:03:30|10888.7|10876.7|10897.9|10885.9|10897.9|10885.9|10888.7|10876.7|4
1735837420000|2025-01-02 17:03:40|10903.7|10891.7|10888.7|10876.7|10903.7|10891.7|10886.7|10874.7|6
1735837430000|2025-01-02 17:03:50|10887.8|10875.8|10890.5|10878.5|10890.5|10878.5|10887.8|10875.8|0
1735837440000|2025-01-02 17:04:00|10890.7|10878.7|10890.7|10878.7|10890.7|10878.7|10890.7|10878.7|0
1735837450000|2025-01-02 17:04:10|10890.3|10878.3|10889.8|10877.8|10890.3|10878.3|10889.6|10877.6|0
1735837470000|2025-01-02 17:04:30|10889.6|10877.6|10889.6|10877.6|10889.6|10877.6|10889.6|10877.6|0
1735837480000|2025-01-02 17:04:40|10889.5|10877.5|10880.5|10868.5|10889.5|10877.5|10880.5|10868.5|0
1735837510000|2025-01-02 17:05:10|10879.2|10867.2|10880.2|10868.2|10880.2|10868.2|10879.2|10867.2|0
1735837540000|2025-01-02 17:05:40|10880.5|10868.5|10880.5|10868.5|10880.5|10868.5|10880.5|10868.5|0
1735837570000|2025-01-02 17:06:10|10883.3|10871.3|10883.5|10871.5|10883.5|10871.5|10883.3|10871.3|1
1735837580000|2025-01-02 17:06:20|10881.2|10869.2|10881.2|10869.2|10881.2|10869.2|10881.2|10869.2|0
1735837590000|2025-01-02 17:06:30|10881.5|10869.5|10881.5|10869.5|10881.5|10869.5|10881.5|10869.5|0
1735837620000|2025-01-02 17:07:00|10881.2|10869.2|10881.2|10869.2|10881.2|10869.2|10881.2|10869.2|0
1735837650000|2025-01-02 17:07:30|10883.7|10871.7|10883.7|10871.7|10883.7|10871.7|10883.7|10871.7|0
1735837670000|2025-01-02 17:07:50|10883.9|10871.9|10891|10879|10891|10879|10883.9|10871.9|5
1735837680000|2025-01-02 17:08:00|10888.9|10876.9|10888.6|10876.6|10888.9|10876.9|10888.6|10876.6|0
1735837690000|2025-01-02 17:08:10|10888.4|10876.4|10887.3|10875.3|10888.4|10876.4|10887.3|10875.3|0
1735837710000|2025-01-02 17:08:30|10886.8|10874.8|10886.8|10874.8|10886.8|10874.8|10886.8|10874.8|0
1735837720000|2025-01-02 17:08:40|10886.5|10874.5|10886.5|10874.5|10886.5|10874.5|10886.5|10874.5|0
1735837740000|2025-01-02 17:09:00|10886.3|10874.3|10886.3|10874.3|10886.3|10874.3|10886.3|10874.3|0
1735837750000|2025-01-02 17:09:10|10886|10874|10883.3|10871.3|10886|10874|10883.3|10871.3|1
1735837760000|2025-01-02 17:09:20|10882|10870|10878.1|10866.1|10882|10870|10878.1|10866.1|1
1735837770000|2025-01-02 17:09:30|10877.9|10865.9|10877.3|10865.3|10877.9|10865.9|10877.3|10865.3|0
1735837780000|2025-01-02 17:09:40|10876.8|10864.8|10876.8|10864.8|10876.8|10864.8|10876.8|10864.8|0
1735837790000|2025-01-02 17:09:50|10876.1|10864.1|10876.3|10864.3|10876.3|10864.3|10876.1|10864.1|2
1735837810000|2025-01-02 17:10:10|10875.8|10863.8|10876|10864|10876|10864|10875.8|10863.8|0
1735837830000|2025-01-02 17:10:30|10875.8|10863.8|10875.3|10863.3|10875.8|10863.8|10875.3|10863.3|0
1735837840000|2025-01-02 17:10:40|10875.1|10863.1|10879.6|10867.6|10879.9|10867.9|10874.6|10862.6|0
1735837860000|2025-01-02 17:11:00|10879.4|10867.4|10879.4|10867.4|10879.4|10867.4|10879.4|10867.4|0
1735837890000|2025-01-02 17:11:30|10879.3|10867.3|10879.3|10867.3|10879.3|10867.3|10879.3|10867.3|0
1735837900000|2025-01-02 17:11:40|||||||||1
1735837920000|2025-01-02 17:12:00|10881.7|10869.7|10883.8|10871.8|10883.8|10871.8|10881.7|10869.7|0
1735837930000|2025-01-02 17:12:10|10884.1|10872.1|10880.1|10868.1|10885.1|10873.1|10880.1|10868.1|2
1735837940000|2025-01-02 17:12:20|10885.1|10873.1|10878.3|10866.3|10885.1|10873.1|10878.3|10866.3|1
1735837960000|2025-01-02 17:12:40|10878.1|10866.1|10876.6|10864.6|10878.1|10866.1|10876.6|10864.6|2
1735837970000|2025-01-02 17:12:50|10877.1|10865.1|10877.1|10865.1|10877.1|10865.1|10877.1|10865.1|0
1735837980000|2025-01-02 17:13:00|10876.6|10864.6|10875.3|10863.3|10876.6|10864.6|10875.3|10863.3|0
1735838040000|2025-01-02 17:14:00|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|0
1735838050000|2025-01-02 17:14:10|10875|10863|10875|10863|10875|10863|10875|10863|11
1735838060000|2025-01-02 17:14:20|10874.8|10862.8|10874.8|10862.8|10874.8|10862.8|10874.8|10862.8|0
1735838070000|2025-01-02 17:14:30|||||||||1
1735838080000|2025-01-02 17:14:40|10874.6|10862.6|10868.1|10856.1|10874.6|10862.6|10868.1|10856.1|2
1735838090000|2025-01-02 17:14:50|10867.9|10855.9|10865.9|10853.9|10867.9|10855.9|10865.9|10853.9|0
1735838100000|2025-01-02 17:15:00|10866.1|10854.1|10864.9|10852.9|10866.1|10854.1|10864.7|10852.7|1
1735838110000|2025-01-02 17:15:10|10865.2|10853.2|10865.2|10853.2|10865.2|10853.2|10864.9|10852.9|0
1735838150000|2025-01-02 17:15:50|10864.6|10852.6|10864.2|10852.2|10864.6|10852.6|10864.2|10852.2|1
1735838190000|2025-01-02 17:16:30|10863.9|10851.9|10863.7|10851.7|10863.9|10851.9|10863.7|10851.7|0
1735838220000|2025-01-02 17:17:00|10863.4|10851.4|10863.7|10851.7|10863.9|10851.9|10863.4|10851.4|0
1735838230000|2025-01-02 17:17:10|10863.9|10851.9|10863.9|10851.9|10863.9|10851.9|10863.9|10851.9|0
1735838260000|2025-01-02 17:17:40|10863.7|10851.7|10863.9|10851.9|10863.9|10851.9|10863.7|10851.7|0
1735838270000|2025-01-02 17:17:50|10863.7|10851.7|10873.9|10861.9|10874.7|10862.7|10863.7|10851.7|1
1735838280000|2025-01-02 17:18:00|10874.4|10862.4|10878.1|10866.1|10878.1|10866.1|10874.4|10862.4|0
1735838290000|2025-01-02 17:18:10|10882.2|10870.2|10891.2|10879.2|10891.2|10879.2|10882.2|10870.2|0
1735838300000|2025-01-02 17:18:20|10893.2|10881.2|10893.2|10881.2|10893.2|10881.2|10893.2|10881.2|0
1735838310000|2025-01-02 17:18:30|10892.9|10880.9|10893.9|10881.9|10893.9|10881.9|10892.9|10880.9|0
1735838340000|2025-01-02 17:19:00|10895.6|10883.6|10895.1|10883.1|10896.4|10884.4|10895.1|10883.1|1
1735838350000|2025-01-02 17:19:10|10896.7|10884.7|10896|10884|10896.7|10884.7|10896|10884|1
1735838370000|2025-01-02 17:19:30|10894.9|10882.9|10896.2|10884.2|10896.2|10884.2|10894.9|10882.9|0
1735838380000|2025-01-02 17:19:40|10895.9|10883.9|10896.7|10884.7|10896.7|10884.7|10895.9|10883.9|1
1735838420000|2025-01-02 17:20:20|10905.7|10893.7|10913.4|10901.4|10913.4|10901.4|10905.7|10893.7|2
1735838430000|2025-01-02 17:20:30|10913.6|10901.6|10913.6|10901.6|10913.6|10901.6|10913.6|10901.6|0
1735838440000|2025-01-02 17:20:40|10914.8|10902.8|10911.7|10899.7|10914.8|10902.8|10909.1|10897.1|1
1735838450000|2025-01-02 17:20:50|10912.1|10900.1|10912.1|10900.1|10912.1|10900.1|10912.1|10900.1|0
1735838460000|2025-01-02 17:21:00|10914.4|10902.4|10909.9|10897.9|10914.4|10902.4|10909.4|10897.4|4
1735838470000|2025-01-02 17:21:10|10910.1|10898.1|10911.1|10899.1|10911.1|10899.1|10910.1|10898.1|0
1735838480000|2025-01-02 17:21:20|10912.7|10900.7|10912.9|10900.9|10912.9|10900.9|10912.7|10900.7|1
1735838490000|2025-01-02 17:21:30|10913.1|10901.1|10918.2|10906.2|10918.9|10906.9|10913.1|10901.1|2
1735838500000|2025-01-02 17:21:40|10918.4|10906.4|10918.4|10906.4|10918.4|10906.4|10918.4|10906.4|0
1735838510000|2025-01-02 17:21:50|10918.7|10906.7|10919.2|10907.2|10919.2|10907.2|10918.7|10906.7|1
1735838540000|2025-01-02 17:22:20|10931.8|10919.8|10944.1|10932.1|10944.1|10932.1|10931.8|10919.8|10
1735838560000|2025-01-02 17:22:40|10935.1|10923.1|10935.8|10923.8|10935.8|10923.8|10935.1|10923.1|2
1735838570000|2025-01-02 17:22:50|10935.1|10923.1|10923.8|10911.8|10935.1|10923.1|10923.8|10911.8|0
1735838580000|2025-01-02 17:23:00|10929.1|10917.1|10946.6|10934.6|10946.6|10934.6|10929.1|10917.1|1
1735838590000|2025-01-02 17:23:10|10947.6|10935.6|10948.7|10936.7|10950.2|10938.2|10946.4|10934.4|0
1735838600000|2025-01-02 17:23:20|10949.2|10937.2|10976.8|10964.8|11002|10990|10948.4|10936.9|18
1735838610000|2025-01-02 17:23:30|10976.5|10964.5|10981.8|10969.8|10981.8|10969.8|10976.3|10964.3|0
1735838620000|2025-01-02 17:23:40|10982.6|10970.6|10985.9|10973.9|10993.2|10981.2|10982.6|10970.6|4
1735838630000|2025-01-02 17:23:50|10983.8|10971.8|11004.1|10992.1|11004.6|10992.6|10983.8|10971.8|6
1735838640000|2025-01-02 17:24:00|10994.5|10982.5|10998.7|10986.7|11003.2|10991.2|10985.3|10973.3|9
1735838650000|2025-01-02 17:24:10|11000.2|10988.2|11024.5|11012.5|11024.5|11012.5|11000.2|10988.2|4
1735838660000|2025-01-02 17:24:20|11036|11024|11051.3|11039.3|11054.8|11042.8|11036|11024|7
1735838670000|2025-01-02 17:24:30|11049.1|11037.1|11042.1|11030.1|11051.6|11039.6|11034.6|11022.6|10
1735838680000|2025-01-02 17:24:40|11041.8|11029.8|11032.3|11020.3|11041.8|11029.8|11032.3|11020.3|0
1735838690000|2025-01-02 17:24:50|11025.1|11013.1|11025.1|11013.1|11025.1|11013.1|11025.1|11013.1|0
1735838700000|2025-01-02 17:25:00|11009.2|10997.2|11009.5|10997.5|11009.5|10997.5|11009.2|10997.2|2
1735838710000|2025-01-02 17:25:10|11010.3|10998.3|11008|10996|11010.3|10998.3|11008|10996|0
1735838720000|2025-01-02 17:25:20|11007.8|10995.8|11007.3|10995.3|11007.8|10995.8|11007.3|10995.3|1
1735838730000|2025-01-02 17:25:30|11006.8|10994.8|11008.8|10996.8|11008.8|10996.8|11006.8|10994.8|1
1735838740000|2025-01-02 17:25:40|11008.6|10996.6|11008.3|10996.3|11008.6|10996.6|11008.3|10996.3|1
1735838750000|2025-01-02 17:25:50|11007.8|10995.8|11001.3|10989.3|11007.8|10995.8|10994.5|10982.5|3
1735838760000|2025-01-02 17:26:00|11000.3|10988.3|11000.3|10988.3|11000.3|10988.3|11000.3|10988.3|0
1735838780000|2025-01-02 17:26:20|11003.1|10991.1|11005.5|10993.5|11005.5|10993.5|11003.1|10991.1|0
1735838820000|2025-01-02 17:27:00|11004|10992|11028.3|11016.3|11029|11017|11004|10992|6
1735838830000|2025-01-02 17:27:10|11051|11039|11051.2|11039.2|11051.8|11039.8|11050.7|11038.7|25
1735838840000|2025-01-02 17:27:20|11052|11040|11051.2|11039.2|11052|11040|11051.2|11039.2|0
1735838850000|2025-01-02 17:27:30|11051.7|11039.7|11052|11040|11052.2|11040.2|11051.7|11039.7|0
1735838860000|2025-01-02 17:27:40|11051.7|11039.7|11014.1|11002.1|11052.2|11040.2|11009.5|10997.5|3
1735838870000|2025-01-02 17:27:50|11014.8|11002.8|11014|11002|11014.8|11002.8|11014|11002|0
1735838880000|2025-01-02 17:28:00|11014.5|11002.5|11015.3|11003.3|11015.3|11003.3|11014.5|11002.5|0
1735838900000|2025-01-02 17:28:20|11014.6|11002.6|11014|11002|11014.6|11002.6|11013.8|11001.8|0
1735838910000|2025-01-02 17:28:30|11013.5|11001.5|11013.5|11001.5|11013.5|11001.5|11013.5|11001.5|0
1735838920000|2025-01-02 17:28:40|11010.7|10998.7|11009|10997|11010.7|10998.7|11009|10997|0
1735838930000|2025-01-02 17:28:50|11008.4|10996.4|11006.4|10994.4|11008.4|10996.4|11006.4|10994.4|0
1735838940000|2025-01-02 17:29:00|10980.4|10968.4|10979.5|10967.5|10985.3|10973.3|10979.2|10967.2|10
1735838950000|2025-01-02 17:29:10|10979|10967|10978.2|10966.2|10979|10967|10978.2|10966.2|0
1735838960000|2025-01-02 17:29:20|10977.7|10965.7|10977|10965|10977.7|10965.7|10977|10965|0
1735838970000|2025-01-02 17:29:30|10976.7|10964.7|10974.7|10962.7|10976.7|10964.7|10974.5|10962.5|0
1735838980000|2025-01-02 17:29:40|10981|10969|10981|10969|10981|10969|10981|10969|1
1735839020000|2025-01-02 17:30:20|10980.8|10968.8|10980.8|10968.8|10980.8|10968.8|10980.8|10968.8|0
1735839030000|2025-01-02 17:30:30|10980.5|10968.5|10979.3|10967.3|10980.5|10968.5|10979.3|10967.3|0
1735839060000|2025-01-02 17:31:00|10978.8|10966.8|10978.3|10966.3|10978.8|10966.8|10978.3|10966.3|0
1735839070000|2025-01-02 17:31:10|10978|10966|10978|10966|10978|10966|10978|10966|0
1735839080000|2025-01-02 17:31:20|10978.5|10966.5|10978.5|10966.5|10978.5|10966.5|10978.5|10966.5|0
1735839090000|2025-01-02 17:31:30|10978.8|10966.8|10978.8|10966.8|10978.8|10966.8|10978.8|10966.8|0
1735839100000|2025-01-02 17:31:40|10978.5|10966.5|10985.3|10973.3|10985.3|10973.3|10978.5|10966.5|1
1735839110000|2025-01-02 17:31:50|10987.9|10975.9|10987.9|10975.9|10987.9|10975.9|10987.9|10975.9|0
1735839160000|2025-01-02 17:32:40|10988.4|10976.4|10988.4|10976.4|10988.4|10976.4|10988.4|10976.4|0
1735839170000|2025-01-02 17:32:50|10989.4|10977.4|10991.5|10979.5|10991.5|10979.5|10989.4|10977.4|0
1735839180000|2025-01-02 17:33:00|10994.4|10982.4|10993.9|10981.9|10994.7|10982.7|10993.9|10981.9|6
1735839220000|2025-01-02 17:33:40|10994.4|10982.4|10994.4|10982.4|10994.4|10982.4|10994.4|10982.4|1
1735839280000|2025-01-02 17:34:40|10994.9|10982.9|10995.4|10983.4|10995.4|10983.4|10994.9|10982.9|0
1735839290000|2025-01-02 17:34:50|10995.9|10983.9|10995.9|10983.9|10995.9|10983.9|10995.9|10983.9|0
1735839300000|2025-01-02 17:35:00|10996.1|10984.1|10996.1|10984.1|10996.1|10984.1|10996.1|10984.1|0
1735839310000|2025-01-02 17:35:10|10994.4|10986.4|10994.4|10986.4|10994.4|10986.4|10994.4|10986.4|0
1735839320000|2025-01-02 17:35:20|10990.9|10978.9|10985.4|10973.4|10990.9|10978.9|10985.4|10973.4|4
1735839330000|2025-01-02 17:35:30|10984.2|10972.2|10984.2|10972.2|10984.2|10972.2|10984.2|10972.2|0
1735839340000|2025-01-02 17:35:40|10983.7|10971.7|10969.9|10957.9|10983.7|10971.7|10969.9|10957.9|2
1735839350000|2025-01-02 17:35:50|10970.4|10958.4|10970.4|10958.4|10970.4|10958.4|10970.4|10958.4|0
1735839370000|2025-01-02 17:36:10|10968.5|10956.5|10964.4|10952.4|10968.5|10956.5|10964.4|10952.4|4
1735839380000|2025-01-02 17:36:20|10963.1|10951.1|10955.4|10943.4|10963.1|10951.1|10955.3|10943.3|0
1735839390000|2025-01-02 17:36:30|10957.6|10945.6|10957.6|10945.6|10957.6|10945.6|10957.6|10945.6|0
1735839400000|2025-01-02 17:36:40|10956.9|10944.9|10956.9|10944.9|10956.9|10944.9|10956.9|10944.9|0
1735839410000|2025-01-02 17:36:50|10956.4|10944.4|10955|10943|10956.4|10944.4|10955|10943|0
1735839420000|2025-01-02 17:37:00|10953.1|10941.1|10964.9|10952.9|10966.1|10954.1|10953.1|10941.1|3
1735839430000|2025-01-02 17:37:10|10963.1|10951.1|10977.6|10965.6|10977.6|10965.6|10962.3|10951.1|2
1735839440000|2025-01-02 17:37:20|10976.5|10964.5|10969.5|10957.5|10976.5|10964.5|10969.5|10957.5|1
1735839460000|2025-01-02 17:37:40|10970|10958|10970|10958|10970|10958|10970|10958|0
1735839480000|2025-01-02 17:38:00|10970.5|10958.5|10970.8|10958.8|10971.3|10959.3|10970.3|10958.3|3
1735839490000|2025-01-02 17:38:10|10970.5|10958.5|10980.8|10968.8|10983.6|10971.6|10970.5|10958.5|3
1735839510000|2025-01-02 17:38:30|10980.3|10968.3|10998.2|10986.2|10998.2|10986.2|10980.1|10968.1|3
1735839520000|2025-01-02 17:38:40|10998.5|10986.5|10998.5|10986.5|10998.5|10986.5|10998.3|10986.3|1
1735839530000|2025-01-02 17:38:50|10998|10986|10997.5|10985.5|10998|10986|10997.5|10985.5|1
1735839540000|2025-01-02 17:39:00|10998|10986|10998.5|10986.5|10998.5|10986.5|10998|10986|1
1735839580000|2025-01-02 17:39:40|10998.2|10986.2|10998|10986|10998.2|10986.2|10998|10986|0
1735839610000|2025-01-02 17:40:10|11002.3|10994.3|11001.4|10989.4|11002.3|10994.3|11001.4|10989.4|1
1735839620000|2025-01-02 17:40:20|10998.3|10986.3|10984.6|10972.6|10998.3|10986.3|10984.6|10972.6|1
1735839630000|2025-01-02 17:40:30|10983.8|10971.8|10979.8|10967.8|10983.8|10971.8|10979.8|10967.8|0
1735839640000|2025-01-02 17:40:40|10976.2|10964.2|10976.5|10964.5|10976.5|10964.5|10976.2|10964.2|0
1735839690000|2025-01-02 17:41:30|10976.7|10964.7|10974|10962|10976.7|10964.7|10973.5|10961.5|0
1735839710000|2025-01-02 17:41:50|10973.8|10961.8|10973.8|10961.8|10973.8|10961.8|10973.8|10961.8|0
1735839720000|2025-01-02 17:42:00|10973.5|10961.5|10973.5|10961.5|10973.5|10961.5|10973.5|10961.5|0
1735839780000|2025-01-02 17:43:00|10973|10961|10973|10961|10973|10961|10973|10961|0
1735839800000|2025-01-02 17:43:20|10972.5|10960.5|10972.5|10960.5|10972.5|10960.5|10972.5|10960.5|1
1735839840000|2025-01-02 17:44:00|10984.3|10972.3|10981.8|10969.8|10984.3|10972.3|10981.6|10969.6|3
1735839850000|2025-01-02 17:44:10|10982.1|10970.1|10982.6|10970.6|10982.6|10970.6|10982.1|10970.1|0
1735840040000|2025-01-02 17:47:20|10984.4|10972.4|10987.1|10975.1|10987.1|10975.1|10984.4|10972.4|0
1735840080000|2025-01-02 17:48:00|10987.9|10975.9|10985.1|10973.1|10992.4|10980.4|10984.8|10972.8|9
1735840090000|2025-01-02 17:48:10|10983.6|10971.6|10982.3|10970.3|10983.6|10971.6|10982.3|10970.3|0
1735840110000|2025-01-02 17:48:30|10981.5|10969.5|10981.5|10969.5|10981.5|10969.5|10981.5|10969.5|0
1735840120000|2025-01-02 17:48:40|10980.5|10968.5|10979.7|10967.7|10980.5|10968.5|10979.7|10967.7|0
1735840130000|2025-01-02 17:48:50|10979.3|10967.3|10978.7|10966.7|10979.3|10967.3|10978.7|10966.7|0
1735840140000|2025-01-02 17:49:00|10978.5|10966.5|10972.2|10960.2|10978.5|10966.5|10972.2|10960.2|1
1735840150000|2025-01-02 17:49:10|10972.5|10960.5|10972.8|10960.8|10973.8|10961.8|10972.5|10960.5|0
1735840170000|2025-01-02 17:49:30|10972.5|10960.5|10972|10960|10972.5|10960.5|10972|10960|0
1735840210000|2025-01-02 17:50:10|10967.1|10955.1|10968.4|10956.4|10969|10957|10967.1|10955.1|2
1735840240000|2025-01-02 17:50:40|10984.3|10972.3|10986.1|10974.1|10986.1|10974.1|10984.3|10972.3|3
1735840250000|2025-01-02 17:50:50|10985.3|10973.3|10983.2|10971.2|10985.3|10973.3|10982|10970|8
1735840260000|2025-01-02 17:51:00|10983.5|10971.5|10983|10971|10984|10972|10983|10971|0
1735840270000|2025-01-02 17:51:10|||||||||1
1735840290000|2025-01-02 17:51:30|||||||||1
1735840310000|2025-01-02 17:51:50|10984.8|10972.8|10984.8|10972.8|10984.8|10972.8|10984.8|10972.8|0
1735840320000|2025-01-02 17:52:00|10992.7|10980.7|10991.1|10979.1|10992.7|10980.7|10990.8|10978.8|10
1735840330000|2025-01-02 17:52:10|10989.8|10977.8|10989.3|10977.3|10989.8|10977.8|10989.3|10977.3|0
1735840340000|2025-01-02 17:52:20|10982.7|10970.7|10982|10970|10982.7|10970.7|10978.6|10966.6|1
1735840390000|2025-01-02 17:53:10|10981.8|10969.8|10981.1|10969.1|10981.8|10969.8|10981.1|10969.1|0
1735840400000|2025-01-02 17:53:20|10980.3|10968.3|10978.9|10966.9|10980.3|10968.3|10978.9|10966.9|1
1735840410000|2025-01-02 17:53:30|10978.6|10966.6|10978.1|10966.1|10978.6|10966.6|10978.1|10966.1|0
1735840420000|2025-01-02 17:53:40|10977.6|10965.6|10958.1|10946.1|10977.6|10965.6|10956.6|10944.6|4
1735840430000|2025-01-02 17:53:50|10958.6|10946.6|10957.1|10945.1|10960.3|10948.3|10957.1|10945.1|0
1735840440000|2025-01-02 17:54:00|10961.6|10949.6|10961.6|10949.6|10961.6|10949.6|10961.6|10949.6|0
1735840510000|2025-01-02 17:55:10|10955.2|10943.2|10952.8|10940.8|10955.2|10943.2|10952.8|10940.8|1
1735840520000|2025-01-02 17:55:20|10952.1|10940.1|10951.1|10939.1|10952.1|10940.1|10951.1|10939.1|0
1735840550000|2025-01-02 17:55:50|10950.3|10938.3|10948.6|10936.6|10951.1|10939.1|10948.3|10936.3|3
1735840560000|2025-01-02 17:56:00|10948.3|10936.3|10948.3|10936.3|10948.3|10936.3|10948.3|10936.3|0
1735840570000|2025-01-02 17:56:10|10947.9|10935.9|10947.9|10935.9|10947.9|10935.9|10947.9|10935.9|0
1735840590000|2025-01-02 17:56:30|10947.6|10935.6|10947.1|10935.1|10947.8|10935.8|10947.1|10935.1|1
1735840600000|2025-01-02 17:56:40|10946.6|10934.6|10946.6|10934.6|10946.6|10934.6|10946.6|10934.6|0
1735840720000|2025-01-02 17:58:40|10946.8|10934.8|10946.8|10934.8|10946.8|10934.8|10946.8|10934.8|0
1735840740000|2025-01-02 17:59:00|10948.3|10936.3|10948.8|10936.8|10948.8|10936.8|10947.8|10935.8|0
1735840750000|2025-01-02 17:59:10|10949.6|10937.6|10950.1|10938.1|10950.1|10938.1|10949.6|10937.6|0
1735840770000|2025-01-02 17:59:30|10950.3|10938.3|10950.8|10938.8|10950.8|10938.8|10950.3|10938.3|0
1735840780000|2025-01-02 17:59:40|10951.1|10939.1|10951.1|10939.1|10951.1|10939.1|10951.1|10939.1|0
1735840790000|2025-01-02 17:59:50|10949.8|10941.8|10949.8|10941.8|10950.3|10942.3|10949.8|10941.8|1
1735840800000|2025-01-02 18:00:00|10949.2|10937.2|10949.2|10937.2|10949.2|10937.2|10949.2|10937.2|2
1735840810000|2025-01-02 18:00:10|10946.1|10934.1|10934.6|10922.6|10946.1|10934.1|10934.6|10922.6|1
1735840820000|2025-01-02 18:00:20|10932.3|10920.3|10932.1|10920.1|10932.3|10920.3|10932.1|10920.1|0
1735840830000|2025-01-02 18:00:30|10931.5|10919.5|10931.5|10919.5|10931.5|10919.5|10931.5|10919.5|0
1735840840000|2025-01-02 18:00:40|10926|10914|10909.7|10897.7|10926|10914|10909.2|10897.2|4
1735840850000|2025-01-02 18:00:50|10905.4|10893.4|10914.1|10902.1|10914.1|10902.1|10899.4|10887.4|2
1735840860000|2025-01-02 18:01:00|10921.2|10909.2|10921.2|10909.2|10921.2|10909.2|10921.2|10909.2|0
1735840870000|2025-01-02 18:01:10|10920.7|10908.7|10913.7|10901.7|10920.7|10908.7|10913.7|10901.7|0
1735840880000|2025-01-02 18:01:20|10915.9|10903.9|10915.7|10903.7|10916.5|10904.5|10913.5|10901.5|0
1735840910000|2025-01-02 18:01:50|10915.2|10903.2|10915.2|10903.2|10915.2|10903.2|10915.2|10903.2|0
1735840930000|2025-01-02 18:02:10|10915.7|10903.7|10916.7|10904.7|10916.7|10904.7|10915.7|10903.7|0
1735841020000|2025-01-02 18:03:40|10916.2|10904.2|10916.2|10904.2|10916.2|10904.2|10916.2|10904.2|0
1735841040000|2025-01-02 18:04:00|10915.9|10903.9|10921.4|10909.4|10924.4|10912.4|10915.9|10903.9|3
1735841050000|2025-01-02 18:04:10|10921.2|10909.2|10921.2|10909.2|10921.2|10909.2|10921.2|10909.2|0
1735841060000|2025-01-02 18:04:20|10919.3|10907.3|10916.9|10904.9|10919.3|10907.3|10916.9|10904.9|0
1735841070000|2025-01-02 18:04:30|10915.9|10903.9|10914.1|10902.1|10915.9|10903.9|10914.1|10902.1|0
1735841080000|2025-01-02 18:04:40|10913.6|10901.6|10913.6|10901.6|10913.6|10901.6|10913.6|10901.6|0
1735841090000|2025-01-02 18:04:50|10913.4|10901.4|10913.1|10901.1|10913.4|10901.4|10913.1|10901.1|0
1735841100000|2025-01-02 18:05:00|10912.6|10900.6|10923.4|10911.4|10923.4|10911.4|10912.1|10900.1|0
1735841110000|2025-01-02 18:05:10|10923.2|10911.2|10923.2|10911.2|10923.2|10911.2|10923.2|10911.2|0
1735841190000|2025-01-02 18:06:30|10922.9|10910.9|10922.7|10910.7|10922.9|10910.9|10922.7|10910.7|0
1735841200000|2025-01-02 18:06:40|10922.2|10910.2|10922.5|10910.5|10922.5|10910.5|10922.2|10910.2|2
1735841210000|2025-01-02 18:06:50|10922.2|10910.2|10922.2|10910.2|10922.2|10910.2|10922|10910|0
1735841220000|2025-01-02 18:07:00|10921.9|10913.9|10921.9|10913.9|10921.9|10913.9|10921.9|10913.9|0
1735841230000|2025-01-02 18:07:10|10922.9|10914.9|10922.9|10914.9|10922.9|10914.9|10922.9|10914.9|0
1735841240000|2025-01-02 18:07:20|10922.6|10916.6|10926.9|10914.9|10933.8|10921.8|10921.8|10913.4|1
1735841290000|2025-01-02 18:08:10|10928.6|10916.6|10924.9|10912.9|10928.6|10916.6|10923.6|10911.6|1
1735841300000|2025-01-02 18:08:20|10919.6|10907.6|10914.9|10902.9|10919.6|10907.6|10914.9|10902.9|4
1735841310000|2025-01-02 18:08:30|10914.6|10902.6|10911.8|10899.8|10914.6|10902.6|10911.8|10899.8|0
1735841320000|2025-01-02 18:08:40|10911.4|10899.4|10911.4|10899.4|10911.4|10899.4|10911.4|10899.4|0
1735841370000|2025-01-02 18:09:30|10911.3|10899.3|10911.3|10899.3|10911.3|10899.3|10911.3|10899.3|1
1735841380000|2025-01-02 18:09:40|10911.1|10899.1|10910.4|10898.4|10911.5|10899.5|10910.4|10898.4|3
1735841410000|2025-01-02 18:10:10|10909.9|10897.9|10909.9|10897.9|10909.9|10897.9|10909.9|10897.9|0
1735841430000|2025-01-02 18:10:30|10909.6|10897.6|10909.6|10897.6|10909.6|10897.6|10909.6|10897.6|0
1735841480000|2025-01-02 18:11:20|10909.4|10897.4|10913.9|10901.9|10913.9|10901.9|10909.4|10897.4|1
1735841490000|2025-01-02 18:11:30|10914.4|10902.4|10914.4|10902.4|10914.4|10902.4|10914.4|10902.4|0
1735841500000|2025-01-02 18:11:40|10910.9|10898.9|10910.9|10898.9|10910.9|10898.9|10910.9|10898.9|0
1735841550000|2025-01-02 18:12:30|10911.2|10899.2|10911.2|10899.2|10911.2|10899.2|10911.2|10899.2|1
1735841590000|2025-01-02 18:13:10|10911.4|10899.4|10911.4|10899.4|10911.4|10899.4|10911.4|10899.4|0
1735841620000|2025-01-02 18:13:40|10911.2|10899.2|10911.2|10899.2|10911.2|10899.2|10911.2|10899.2|0
1735841640000|2025-01-02 18:14:00|10910.9|10898.9|10911.2|10899.2|10911.2|10899.2|10910.9|10898.9|1
1735841650000|2025-01-02 18:14:10|10910.9|10898.9|10910.9|10898.9|10910.9|10898.9|10910.9|10898.9|0
1735841680000|2025-01-02 18:14:40|10918.4|10906.4|10918.4|10906.4|10918.4|10906.4|10918.4|10906.4|3
1735841690000|2025-01-02 18:14:50|10923.9|10911.9|10925.1|10913.1|10925.1|10913.1|10923.9|10911.9|1
1735841700000|2025-01-02 18:15:00|10926.3|10914.3|10929.3|10917.3|10929.3|10917.3|10926.3|10914.3|2
1735841740000|2025-01-02 18:15:40|10930.9|10918.9|10930.9|10918.9|10930.9|10918.9|10930.9|10918.9|0
1735841850000|2025-01-02 18:17:30|10931.2|10919.2|10931.2|10919.2|10931.2|10919.2|10931.2|10919.2|0
1735841860000|2025-01-02 18:17:40|10931.1|10919.1|10931.1|10919.1|10931.1|10919.1|10931.1|10919.1|0
1735841880000|2025-01-02 18:18:00|10931.9|10919.9|10931.9|10919.9|10931.9|10919.9|10931.9|10919.9|0
1735841890000|2025-01-02 18:18:10|10932.2|10920.2|10932.2|10920.2|10932.2|10920.2|10932.2|10920.2|0
1735841910000|2025-01-02 18:18:30|10933.2|10921.2|10933.2|10921.2|10933.2|10921.2|10933.2|10921.2|0
1735841950000|2025-01-02 18:19:10|10932.2|10920.2|10932.2|10920.2|10932.2|10920.2|10932.2|10920.2|0
1735841970000|2025-01-02 18:19:30|10932.4|10920.4|10932.4|10920.4|10932.4|10920.4|10932.4|10920.4|0
1735842010000|2025-01-02 18:20:10|10931.9|10919.9|10931.9|10919.9|10931.9|10919.9|10931.9|10919.9|0
1735842020000|2025-01-02 18:20:20|10934.7|10922.7|10934.7|10922.7|10934.7|10922.7|10934.7|10922.7|0
1735842030000|2025-01-02 18:20:30|10934.2|10922.2|10934.2|10922.2|10934.2|10922.2|10934.2|10922.2|1
1735842040000|2025-01-02 18:20:40|10934.5|10922.5|10934.5|10922.5|10934.5|10922.5|10934.5|10922.5|0
1735842080000|2025-01-02 18:21:20|10935.2|10923.2|10943.8|10931.8|10944.7|10932.7|10935.2|10923.2|3
1735842090000|2025-01-02 18:21:30|10941.4|10929.4|10941.9|10929.9|10944.3|10932.3|10941.4|10929.4|1
1735842100000|2025-01-02 18:21:40|10942.2|10930.2|10942.2|10930.2|10942.2|10930.2|10942.2|10930.2|0
1735842110000|2025-01-02 18:21:50|10942.6|10930.6|10946.5|10934.5|10946.5|10934.5|10942.6|10930.6|0
1735842120000|2025-01-02 18:22:00|10946.2|10934.2|10945.2|10933.2|10946.2|10934.2|10944.9|10932.9|0
1735842160000|2025-01-02 18:22:40|10956.6|10944.6|10961.6|10949.6|10962.4|10950.4|10956.6|10944.6|2
1735842170000|2025-01-02 18:22:50|10962.6|10950.6|10961.4|10949.4|10963.7|10951.7|10961.4|10949.4|1
1735842180000|2025-01-02 18:23:00|10960.2|10948.2|10943.4|10931.4|10960.2|10948.2|10941.4|10929.4|8
1735842190000|2025-01-02 18:23:10|10943.9|10931.9|10943.7|10931.7|10943.9|10931.9|10943.7|10931.7|0
1735842200000|2025-01-02 18:23:20|10941.9|10929.9|10933.9|10921.9|10941.9|10929.9|10933.9|10921.9|0
1735842210000|2025-01-02 18:23:30|10932.1|10920.1|10931.1|10919.1|10932.1|10920.1|10931.1|10919.1|0
1735842220000|2025-01-02 18:23:40|10931.2|10919.2|10931.1|10919.1|10931.2|10919.2|10930.9|10918.9|0
1735842230000|2025-01-02 18:23:50|10930.9|10918.9|10930.9|10918.9|10930.9|10918.9|10930.9|10918.9|0
1735842240000|2025-01-02 18:24:00|10928.3|10916.3|10928.3|10916.3|10928.3|10916.3|10928.3|10916.3|0
1735842250000|2025-01-02 18:24:10|10928.6|10916.6|10928.6|10916.6|10928.6|10916.6|10928.6|10916.6|0
1735842290000|2025-01-02 18:24:50|10930.1|10918.1|10930.1|10918.1|10930.1|10918.1|10930.1|10918.1|0
1735842300000|2025-01-02 18:25:00|10929.9|10917.9|10929.9|10917.9|10930.1|10918.1|10929.9|10917.9|0
1735842320000|2025-01-02 18:25:20|10929.4|10917.4|10929.4|10917.4|10929.4|10917.4|10929.4|10917.4|0
1735842330000|2025-01-02 18:25:30|10929.6|10917.6|10928.9|10916.9|10929.6|10917.6|10928.9|10916.9|0
1735842360000|2025-01-02 18:26:00|10928.6|10916.6|10927.8|10915.8|10928.6|10916.6|10927.8|10915.8|1
1735842370000|2025-01-02 18:26:10|10928.1|10916.1|10927.8|10915.8|10928.1|10916.1|10927.8|10915.8|0
1735842380000|2025-01-02 18:26:20|10928.1|10916.1|10928.1|10916.1|10928.1|10916.1|10928.1|10916.1|0
1735842390000|2025-01-02 18:26:30|10932.1|10920.1|10932.4|10920.4|10932.4|10920.4|10931.4|10919.4|1
1735842400000|2025-01-02 18:26:40|10932.7|10920.7|10932.7|10920.7|10932.7|10920.7|10932.7|10920.7|0
1735842410000|2025-01-02 18:26:50|10932.9|10920.9|10933.1|10921.1|10933.1|10921.1|10932.9|10920.9|0
1735842420000|2025-01-02 18:27:00|10932.9|10920.9|10941.1|10929.1|10941.9|10929.9|10932.9|10920.9|3
1735842430000|2025-01-02 18:27:10|10941.4|10929.4|10951.7|10939.7|10951.7|10939.7|10941.4|10929.4|1
1735842440000|2025-01-02 18:27:20|10951.2|10939.2|10951.2|10939.2|10951.2|10939.2|10951.2|10939.2|0
1735842460000|2025-01-02 18:27:40|10952.7|10940.7|10952.2|10940.2|10952.7|10940.7|10952.2|10940.2|7
1735842470000|2025-01-02 18:27:50|10952|10940|10954.5|10942.5|10955.7|10943.7|10952|10940|6
1735842480000|2025-01-02 18:28:00|10954.2|10942.2|10954.2|10942.2|10954.2|10942.2|10954.2|10942.2|0
1735842490000|2025-01-02 18:28:10|10954|10942|10954|10942|10954|10942|10954|10942|10
1735842510000|2025-01-02 18:28:30|10952.5|10940.5|10935.5|10923.5|10952.5|10940.5|10934.2|10922.2|16
1735842520000|2025-01-02 18:28:40|10935|10923|10937|10925|10937|10925|10935|10923|0
1735842530000|2025-01-02 18:28:50|10937.2|10925.2|10927.4|10915.4|10937.2|10925.2|10927.4|10915.4|0
1735842540000|2025-01-02 18:29:00|10926.9|10914.9|10926.9|10914.9|10926.9|10914.9|10926.9|10914.9|0
1735842550000|2025-01-02 18:29:10|10927.1|10915.1|10931.7|10919.7|10932|10920|10926.7|10914.7|3
1735842570000|2025-01-02 18:29:30|10934|10922|10933.2|10921.2|10934|10922|10933.2|10921.2|1
1735842580000|2025-01-02 18:29:40|10933|10921|10933.2|10921.2|10933.2|10921.2|10932.7|10920.7|0
1735842590000|2025-01-02 18:29:50|10932.7|10920.7|10927.7|10915.7|10933.2|10921.2|10927.7|10915.7|3
1735897500000|2025-01-03 09:45:00|10889.5|10877.5|10894.7|10882.7|10897.8|10885.8|10889.2|10877.2|3
1735897520000|2025-01-03 09:45:20|10901.9|10889.9|10883.6|10871.6|10908.9|10896.9|10883.6|10871.6|7
1735897530000|2025-01-03 09:45:30|10886|10874|10884.6|10872.6|10886|10874|10883.5|10871.5|2
1735897540000|2025-01-03 09:45:40|10882.5|10870.5|10883.3|10871.3|10883.3|10871.3|10882.5|10870.5|0
1735897550000|2025-01-03 09:45:50|10883.6|10871.6|10883.1|10871.1|10883.6|10871.6|10883.1|10871.1|0
1735897560000|2025-01-03 09:46:00|10881.9|10869.9|10907.8|10895.8|10911.4|10899.4|10881.9|10869.9|2
1735897570000|2025-01-03 09:46:10|10908.6|10896.6|10927.6|10915.6|10927.6|10915.6|10903.8|10891.8|2
1735897580000|2025-01-03 09:46:20|10927.9|10915.9|10937.3|10925.3|10937.3|10925.3|10927.9|10915.9|2
1735897590000|2025-01-03 09:46:30|10935.4|10923.4|10932.1|10920.1|10935.4|10923.4|10931.1|10919.1|1
1735897600000|2025-01-03 09:46:40|10928.4|10916.4|10926.8|10914.8|10930|10918|10926.8|10914.8|0
1735897610000|2025-01-03 09:46:50|10927.9|10915.9|10926|10914|10927.9|10915.9|10926|10914|0
1735897620000|2025-01-03 09:47:00|10925|10913|10937|10925|10937|10925|10924.8|10912.8|6
1735897630000|2025-01-03 09:47:10|10937.5|10925.5|10939.5|10927.5|10939.5|10927.5|10937|10925|0
1735897640000|2025-01-03 09:47:20|10940.5|10928.5|10947.6|10935.6|10947.6|10935.6|10940.5|10928.5|2
1735897650000|2025-01-03 09:47:30|10949.7|10937.7|10959.9|10947.9|10967.7|10955.7|10949.7|10937.7|6
1735897660000|2025-01-03 09:47:40|10960.1|10948.1|10964.4|10952.4|10964.4|10952.4|10960.1|10948.1|1
1735897670000|2025-01-03 09:47:50|10964.2|10952.2|10961.2|10949.2|10964.2|10952.2|10961.2|10949.2|2
1735897690000|2025-01-03 09:48:10|10962.3|10950.3|10962.7|10950.7|10962.7|10950.7|10962.3|10950.3|0
1735897700000|2025-01-03 09:48:20|10963.5|10951.5|10963.5|10951.5|10963.5|10951.5|10963.5|10951.5|1
1735897710000|2025-01-03 09:48:30|10964|10952|10983.1|10971.1|10984|10972|10964|10952|2
1735897720000|2025-01-03 09:48:40|10982.8|10970.8|10982.8|10970.8|10982.8|10970.8|10982.8|10970.8|0
1735897730000|2025-01-03 09:48:50|10984.1|10972.1|10984.1|10972.1|10984.1|10972.1|10984.1|10972.1|0
1735897740000|2025-01-03 09:49:00|10982.2|10970.2|10983.6|10971.6|10983.6|10971.6|10982.2|10970.2|0
1735897750000|2025-01-03 09:49:10|10983.8|10971.8|10984.1|10972.1|10984.1|10972.1|10983.8|10971.8|0
1735897760000|2025-01-03 09:49:20|10986.6|10974.6|10976.9|10964.9|10986.6|10974.6|10976.9|10964.9|2
1735897770000|2025-01-03 09:49:30|10975.4|10963.4|10975.4|10963.4|10975.4|10963.4|10975.4|10963.4|0
1735897780000|2025-01-03 09:49:40|10976.1|10964.1|10973.5|10961.5|10976.1|10964.1|10973.5|10961.5|0
1735897790000|2025-01-03 09:49:50|10967.8|10955.8|10967|10955|10967.8|10955.8|10967|10955|0
1735897800000|2025-01-03 09:50:00|10962.1|10950.1|10957.8|10945.8|10962.1|10950.1|10957.8|10945.8|0
1735897810000|2025-01-03 09:50:10|10957.3|10945.3|10958.2|10946.2|10958.2|10946.2|10957.3|10945.3|0
1735897830000|2025-01-03 09:50:30|10958.7|10946.7|10958.7|10946.7|10958.7|10946.7|10958.7|10946.7|0
1735897840000|2025-01-03 09:50:40|10958.2|10946.2|10958.2|10946.2|10958.2|10946.2|10958.2|10946.2|0
1735897850000|2025-01-03 09:50:50|10957.9|10945.9|10958.9|10946.9|10958.9|10946.9|10957.9|10945.9|0
1735897860000|2025-01-03 09:51:00|10959.4|10947.4|10961.4|10949.4|10961.4|10949.4|10959.4|10947.4|0
1735897870000|2025-01-03 09:51:10|10961.9|10949.9|10964.5|10952.5|10964.5|10952.5|10961.9|10949.9|0
1735897880000|2025-01-03 09:51:20|10965.5|10953.5|10990.6|10978.6|11008.6|10996.6|10965.5|10953.5|6
1735897890000|2025-01-03 09:51:30|10988.7|10976.7|10995.2|10983.2|10995.2|10983.2|10988.4|10976.4|0
1735897910000|2025-01-03 09:51:50|10994.9|10982.9|10988.5|10976.5|10994.9|10982.9|10988.5|10976.5|0
1735897920000|2025-01-03 09:52:00|10987.2|10975.2|10990.6|10978.6|10990.6|10978.6|10987.2|10975.2|0
1735897930000|2025-01-03 09:52:10|10990.8|10978.8|10990.8|10978.8|10990.8|10978.8|10990.8|10978.8|0
1735897940000|2025-01-03 09:52:20|10991.3|10979.3|10993.6|10981.6|10993.6|10981.6|10991.3|10979.3|0
1735897950000|2025-01-03 09:52:30|10989.1|10977.1|10984.3|10972.3|10989.1|10977.1|10984.3|10972.3|0
1735897960000|2025-01-03 09:52:40|10984|10972|10984.3|10972.3|10984.3|10972.3|10984|10972|0
1735897970000|2025-01-03 09:52:50|10983.8|10971.8|10984|10972|10984|10972|10983.8|10971.8|0
1735897980000|2025-01-03 09:53:00|10984.2|10972.2|10984.8|10972.8|10984.8|10972.8|10984.2|10972.2|0
1735897990000|2025-01-03 09:53:10|10985|10973|10985|10973|10985|10973|10984.8|10972.8|0
1735898000000|2025-01-03 09:53:20|10984.8|10972.8|10999.8|10987.8|11015|11003|10984.8|10972.8|4
1735898010000|2025-01-03 09:53:30|11003.4|10991.4|11008.5|10996.5|11008.5|10996.5|11003.4|10991.4|1
1735898020000|2025-01-03 09:53:40|11010.8|10998.8|11011.5|10999.5|11011.5|10999.5|11010.8|10998.8|0
1735898040000|2025-01-03 09:54:00|11012.6|11000.6|11014.1|11002.1|11014.1|11002.1|11012.6|11000.6|0
1735898060000|2025-01-03 09:54:20|11014.6|11002.6|11015.1|11003.1|11015.1|11003.1|11014.6|11002.6|0
1735898070000|2025-01-03 09:54:30|11015.4|11003.4|11015.9|11003.9|11015.9|11003.9|11015.4|11003.4|0
1735898080000|2025-01-03 09:54:40|11016.4|11004.4|11013.9|11001.9|11016.4|11004.4|11012.9|11000.9|2
1735898090000|2025-01-03 09:54:50|11013.1|11001.1|11013.1|11001.1|11013.1|11001.1|11013.1|11001.1|0
1735898100000|2025-01-03 09:55:00|11012.6|11000.6|11013.4|11001.4|11013.4|11001.4|11012.6|11000.6|0
1735898110000|2025-01-03 09:55:10|11014.1|11002.1|11017.9|11005.9|11017.9|11005.9|11014.1|11002.1|0
1735898120000|2025-01-03 09:55:20|11014.4|11002.4|11013|11001|11014.4|11002.4|11013|11001|3
1735898130000|2025-01-03 09:55:30|11012.7|11000.7|11015.4|11003.4|11015.4|11003.4|11012.7|11000.7|2
1735898140000|2025-01-03 09:55:40|11015.7|11003.7|11014.4|11002.4|11015.7|11003.7|11014.4|11002.4|1
1735898150000|2025-01-03 09:55:50|11015.1|11003.1|11013.7|11001.7|11016.1|11004.1|11013.7|11001.7|1
1735898170000|2025-01-03 09:56:10|11015.2|11003.2|11014.7|11002.7|11015.2|11003.2|11014.7|11002.7|0
1735898190000|2025-01-03 09:56:30|11015.2|11003.2|11015.7|11003.7|11016.8|11004.8|11015.2|11003.2|0
1735898200000|2025-01-03 09:56:40|11028.1|11016.1|11029.2|11017.2|11029.2|11017.2|11028.1|11016.1|4
1735898210000|2025-01-03 09:56:50|11030.4|11018.4|11029.3|11017.3|11030.9|11018.9|11028.5|11016.5|0
1735898220000|2025-01-03 09:57:00|11026.8|11014.8|11034.7|11022.7|11034.7|11022.7|11026.8|11014.8|1
1735898230000|2025-01-03 09:57:10|11037.9|11025.9|11038.4|11026.4|11038.4|11026.4|11037.9|11025.9|0
1735898240000|2025-01-03 09:57:20|11038.9|11026.9|11041.6|11029.6|11041.6|11029.6|11038.9|11026.9|0
1735898250000|2025-01-03 09:57:30|11042.2|11030.2|11043.8|11031.8|11044.2|11032.2|11042.2|11030.2|3
1735898260000|2025-01-03 09:57:40|11043.6|11031.6|11049.4|11037.4|11050.1|11038.1|11043.3|11031.3|2
1735898270000|2025-01-03 09:57:50|11050.9|11038.9|11055.2|11043.2|11055.2|11043.2|11050.9|11038.9|0
1735898280000|2025-01-03 09:58:00|11056.2|11044.2|11042.3|11030.3|11057.7|11045.7|11041.8|11029.8|2
1735898290000|2025-01-03 09:58:10|11043.3|11031.3|11046.9|11034.9|11046.9|11034.9|11043.3|11031.3|0
1735898310000|2025-01-03 09:58:30|11045.1|11033.1|11059.2|11047.2|11059.2|11047.2|11045.1|11033.1|1
1735898320000|2025-01-03 09:58:40|11060.8|11048.8|11060.5|11048.5|11060.8|11048.8|11060.5|11048.5|0
1735898330000|2025-01-03 09:58:50|11061|11049|11061.3|11049.3|11061.3|11049.3|11061|11049|0
1735898340000|2025-01-03 09:59:00|11061.5|11049.5|11061.5|11049.5|11061.5|11049.5|11061.5|11049.5|0
1735898360000|2025-01-03 09:59:20|11062|11050|11062.3|11050.3|11062.3|11050.3|11062|11050|0
1735898380000|2025-01-03 09:59:40|11070.7|11058.7|11071.4|11059.4|11071.4|11059.4|11068.9|11056.9|2
1735898390000|2025-01-03 09:59:50|11071.9|11059.9|11076.1|11064.1|11076.1|11064.1|11071.9|11059.9|0
1735898400000|2025-01-03 10:00:00|11075.3|11063.3|11093.6|11081.6|11093.8|11081.8|11075.3|11063.3|3
1735898410000|2025-01-03 10:00:10|11093.8|11081.8|11113.7|11101.7|11113.7|11101.7|11093.8|11081.8|0
1735898420000|2025-01-03 10:00:20|11114.2|11102.2|11114.3|11102.3|11115.8|11103.8|11112.7|11100.7|1
1735898430000|2025-01-03 10:00:30|11116.3|11104.3|11120.6|11108.6|11120.6|11108.6|11115.3|11103.3|2
1735898440000|2025-01-03 10:00:40|11121.1|11109.1|11117.7|11105.7|11121.1|11109.1|11117.7|11105.7|3
1735898460000|2025-01-03 10:01:00|11128.2|11116.2|11149.3|11137.3|11152.2|11140.2|11128.2|11116.2|23
1735898470000|2025-01-03 10:01:10|11151.2|11139.2|11143.3|11131.3|11151.2|11139.2|11139.9|11127.9|6
1735898480000|2025-01-03 10:01:20|11145.2|11133.2|11147.2|11135.2|11147.2|11135.2|11145.2|11133.2|0
1735898490000|2025-01-03 10:01:30|11146.6|11134.6|11126|11114|11147.1|11135.1|11126|11114|3
1735898500000|2025-01-03 10:01:40|11126.1|11114.1|11127.8|11115.8|11127.8|11115.8|11125.6|11113.6|0
1735898510000|2025-01-03 10:01:50|11128.8|11116.8|11131.9|11119.9|11131.9|11119.9|11128.8|11116.8|0
1735898520000|2025-01-03 10:02:00|11132.4|11120.4|11130.4|11118.4|11134.6|11122.6|11130.4|11118.4|1
1735898530000|2025-01-03 10:02:10|11129.1|11117.1|11124.8|11112.8|11133.1|11121.1|11124.8|11112.8|2
1735898540000|2025-01-03 10:02:20|11124|11112|11130|11118|11131|11119|11124|11112|1
1735898550000|2025-01-03 10:02:30|11127.6|11115.6|11122.8|11110.8|11127.6|11118.3|11122.8|11110.8|1
1735898560000|2025-01-03 10:02:40|11122.3|11110.3|11113.4|11101.4|11122.3|11110.3|11113.4|11101.4|1
1735898580000|2025-01-03 10:03:00|11115.2|11103.2|11114.8|11102.8|11117.1|11105.1|11114.6|11102.6|0
1735898590000|2025-01-03 10:03:10|11115.1|11103.1|11110.7|11098.7|11115.1|11103.1|11110.7|11098.7|1
1735898610000|2025-01-03 10:03:30|11109.1|11097.1|11097.4|11085.4|11109.1|11097.1|11096.7|11084.7|1
1735898620000|2025-01-03 10:03:40|11097.7|11085.7|11098.4|11086.4|11098.4|11086.4|11097.7|11085.7|0
1735898640000|2025-01-03 10:04:00|11097.4|11085.4|11096.6|11084.6|11097.4|11085.4|11096.6|11084.6|0
1735898650000|2025-01-03 10:04:10|11096.4|11084.4|11096.4|11084.4|11096.4|11084.4|11096.4|11084.4|0
1735898680000|2025-01-03 10:04:40|11093.2|11081.2|11086.5|11074.5|11093.2|11081.2|11086.5|11074.5|1
1735898690000|2025-01-03 10:04:50|11087.6|11075.6|11092.4|11080.4|11092.4|11080.4|11085.3|11073.3|2
1735898700000|2025-01-03 10:05:00|11103|11091|11074.1|11062.1|11105.5|11093.5|11073.8|11061.8|4
1735898710000|2025-01-03 10:05:10|11071.7|11059.7|11068.4|11056.4|11071.7|11059.7|11068.4|11056.4|0
1735898720000|2025-01-03 10:05:20|11067.9|11055.9|11063.8|11051.8|11067.9|11055.9|11063.8|11051.8|0
1735898730000|2025-01-03 10:05:30|11065.4|11053.4|11063.3|11051.3|11065.4|11053.4|11063.3|11051.3|0
1735898740000|2025-01-03 10:05:40|11062.8|11050.8|11069.1|11057.1|11069.1|11057.1|11062.8|11050.8|0
1735898750000|2025-01-03 10:05:50|11076|11064|11056.6|11044.6|11079.8|11067.8|11051|11039|1
1735898760000|2025-01-03 10:06:00|11070.3|11058.3|11075.5|11063.5|11075.5|11063.5|11070.3|11058.3|2
1735898770000|2025-01-03 10:06:10|11077.1|11065.1|11078.7|11066.7|11078.7|11066.7|11077.1|11065.1|1
1735898780000|2025-01-03 10:06:20|11082|11070|11071.3|11059.3|11085.7|11073.7|11070.9|11058.9|12
1735898790000|2025-01-03 10:06:30|11073|11061|11073|11061|11073|11061|11073|11061|0
1735898800000|2025-01-03 10:06:40|11088.6|11076.6|11080.8|11068.8|11088.6|11076.6|11080|11068|2
1735898810000|2025-01-03 10:06:50|11082.4|11070.4|11086.9|11074.9|11086.9|11074.9|11082.4|11070.4|0
1735898820000|2025-01-03 10:07:00|11089.5|11077.5|11089.2|11077.2|11089.7|11077.7|11089.2|11077.2|0
1735898830000|2025-01-03 10:07:10|11089|11077|11073.8|11061.8|11089|11077|11073.8|11061.8|0
1735898840000|2025-01-03 10:07:20|11074.7|11062.7|11076.3|11064.3|11076.3|11064.3|11074.7|11062.7|0
1735898850000|2025-01-03 10:07:30|11076.8|11064.8|11080.3|11068.3|11080.3|11068.3|11076.8|11064.8|0
1735898860000|2025-01-03 10:07:40|11080.1|11068.1|11080.1|11068.1|11080.1|11068.1|11080.1|11068.1|0
1735898870000|2025-01-03 10:07:50|11082.2|11070.2|11074.5|11062.5|11085.5|11073.5|11074.5|11062.5|2
1735898890000|2025-01-03 10:08:10|11071.4|11059.4|11060.7|11048.7|11071.4|11059.4|11058.2|11046.2|0
1735898900000|2025-01-03 10:08:20|||||||||2
1735898910000|2025-01-03 10:08:30|11062.1|11050.1|11065.6|11053.6|11065.6|11053.6|11062.1|11050.1|3
1735898940000|2025-01-03 10:09:00|||||||||1
1735898950000|2025-01-03 10:09:10|11079.6|11067.6|11079.8|11067.8|11079.8|11067.8|11079.6|11067.6|1
1735899040000|2025-01-03 10:10:40|11079.6|11067.6|11078.8|11066.8|11079.6|11067.6|11078.8|11066.8|0
1735899060000|2025-01-03 10:11:00|11078.6|11066.6|11078.6|11066.6|11078.6|11066.6|11078.6|11066.6|0
1735899070000|2025-01-03 10:11:10|11078.1|11066.1|11078.1|11066.1|11078.1|11066.1|11078.1|11066.1|0
1735899080000|2025-01-03 10:11:20|11077.6|11065.6|11077.6|11065.6|11077.6|11065.6|11077.6|11065.6|0
1735899090000|2025-01-03 10:11:30|11077.3|11065.3|11044.7|11032.7|11077.3|11065.3|11044.7|11032.7|1
1735899100000|2025-01-03 10:11:40|11046.8|11034.8|11046.8|11034.8|11046.8|11034.8|11046.8|11034.8|0
1735899110000|2025-01-03 10:11:50|11046.5|11034.5|11047|11035|11047|11035|11046.5|11034.5|4
1735899130000|2025-01-03 10:12:10|11041.9|11029.9|11032.3|11020.3|11041.9|11029.9|11032.3|11020.3|0
1735899140000|2025-01-03 10:12:20|11041.5|11029.5|11048.7|11036.7|11061.9|11049.9|11041.5|11029.5|4
1735899160000|2025-01-03 10:12:40|11050.6|11038.6|11050.1|11038.1|11051.1|11039.1|11050.1|11038.1|1
1735899180000|2025-01-03 10:13:00|11049.8|11037.8|11052|11040|11052|11040|11049.8|11037.8|0
1735899190000|2025-01-03 10:13:10|11050.5|11038.5|11050.2|11038.2|11050.5|11038.5|11050.2|11038.2|0
1735899200000|2025-01-03 10:13:20|11053.2|11041.2|11053.2|11041.2|11053.2|11041.2|11053.2|11041.2|0
1735899210000|2025-01-03 10:13:30|11052.7|11040.7|11039.4|11027.4|11052.7|11040.7|11039.4|11027.4|5
1735899220000|2025-01-03 10:13:40|11039.2|11027.2|11044.2|11032.2|11044.2|11032.2|11039.2|11027.2|0
1735899230000|2025-01-03 10:13:50|11038.5|11026.5|11036.7|11024.7|11038.5|11026.5|11036.7|11024.7|1
1735899240000|2025-01-03 10:14:00|11035|11023|11034.7|11022.7|11035|11023|11031.9|11019.9|2
1735899250000|2025-01-03 10:14:10|11034.4|11022.4|11029.4|11017.4|11034.7|11022.7|11029.1|11017.1|1
1735899260000|2025-01-03 10:14:20|11028.9|11016.9|11030.3|11018.3|11030.3|11018.3|11028.9|11016.9|0
1735899270000|2025-01-03 10:14:30|11031.9|11019.9|11021.4|11009.4|11031.9|11019.9|11018.6|11006.6|3
1735899290000|2025-01-03 10:14:50|11006|10994|11000|10988|11006|10994|10999.3|10987.3|2
1735899300000|2025-01-03 10:15:00|10999.3|10987.3|10998.8|10986.8|10999.3|10987.3|10998.8|10986.8|0
1735899310000|2025-01-03 10:15:10|10999|10987|10979.2|10967.2|10999|10987|10977|10965|10
1735899320000|2025-01-03 10:15:20|10979.4|10967.4|10976|10964|10979.7|10967.7|10975.5|10963.5|1
1735899330000|2025-01-03 10:15:30|10975.7|10963.7|10975.7|10963.7|10975.7|10963.7|10975.7|10963.7|0
1735899340000|2025-01-03 10:15:40|10977.9|10965.9|10977.4|10965.4|10977.9|10965.9|10977.4|10965.4|0
1735899350000|2025-01-03 10:15:50|10976.1|10964.1|10976.1|10964.1|10976.1|10964.1|10976.1|10964.1|0
1735899360000|2025-01-03 10:16:00|10975.9|10963.9|10978.1|10966.1|10978.1|10966.1|10975.6|10963.6|2
1735899370000|2025-01-03 10:16:10|10978.6|10966.6|10978.4|10966.4|10978.6|10966.6|10978.4|10966.4|0
1735899380000|2025-01-03 10:16:20|10980.9|10968.9|10980.9|10968.9|10980.9|10968.9|10980.9|10968.9|0
1735899400000|2025-01-03 10:16:40|10980.7|10968.7|10980.7|10968.7|10980.7|10968.7|10980.7|10968.7|2
1735899410000|2025-01-03 10:16:50|10981.8|10969.8|10982.6|10970.6|10983.4|10971.4|10981.8|10969.8|0
1735899420000|2025-01-03 10:17:00|10982.4|10970.4|10982.4|10970.4|10982.4|10970.4|10982.4|10970.4|0
1735899430000|2025-01-03 10:17:10|10983.5|10971.5|10982.4|10970.4|10984.9|10972.9|10982.4|10970.4|1
1735899440000|2025-01-03 10:17:20|10982.1|10970.1|10979.2|10967.2|10982.1|10970.1|10979.2|10967.2|1
1735899450000|2025-01-03 10:17:30|10980|10968|10980|10968|10980|10968|10980|10968|0
1735899460000|2025-01-03 10:17:40|10978.7|10966.7|10977.5|10965.5|10978.7|10966.7|10977.5|10965.5|0
1735899470000|2025-01-03 10:17:50|10969.1|10957.1|10979.2|10967.2|10979.2|10967.2|10969.1|10957.1|2
1735899480000|2025-01-03 10:18:00|10979.4|10967.4|11014.4|11002.4|11014.4|11002.4|10979.4|10967.4|8
1735899490000|2025-01-03 10:18:10|11014.9|11002.9|11018.9|11006.9|11018.9|11006.9|11014.9|11002.9|2
1735899510000|2025-01-03 10:18:30|11020.1|11008.1|11021.4|11009.4|11021.4|11009.4|11020.1|11008.1|0
1735899520000|2025-01-03 10:18:40|11019.6|11007.6|11015.7|11003.7|11019.6|11007.6|11015.7|11003.7|0
1735899530000|2025-01-03 10:18:50|11015.4|11003.4|10999.6|10987.6|11015.4|11003.4|10999.6|10987.6|1
1735899540000|2025-01-03 10:19:00|10998.9|10986.9|11000|10988|11000|10988|10998.9|10986.9|0
1735899560000|2025-01-03 10:19:20|11000.9|10988.9|10979.1|10967.1|11001.2|10989.2|10978.8|10966.8|0
1735899570000|2025-01-03 10:19:30|10978.3|10966.3|10978.5|10966.5|10981.2|10969.2|10973.8|10961.8|1
1735899580000|2025-01-03 10:19:40|10979|10967|10981.9|10969.9|10982.2|10970.2|10979|10967|0
1735899590000|2025-01-03 10:19:50|10979.3|10967.3|10978|10966|10979.3|10967.3|10977.7|10965.7|0
1735899600000|2025-01-03 10:20:00|10979.1|10967.1|10980.7|10968.7|10984|10972|10979.1|10967.1|0
1735899610000|2025-01-03 10:20:10|10978.8|10966.8|10978.8|10966.8|10978.8|10966.8|10978.8|10966.8|0
1735899620000|2025-01-03 10:20:20|10980.2|10968.2|10980.2|10968.2|10980.2|10968.2|10980.2|10968.2|0
1735899630000|2025-01-03 10:20:30|10981.6|10969.6|10978.9|10966.9|10981.6|10969.6|10978.9|10966.9|0
1735899640000|2025-01-03 10:20:40|10980.4|10968.4|10980.9|10968.9|10980.9|10968.9|10980.4|10968.4|0
1735899650000|2025-01-03 10:20:50|10981.6|10969.6|10981.6|10969.6|10981.6|10969.6|10981.6|10969.6|1
1735899660000|2025-01-03 10:21:00|10982.8|10970.8|10985.4|10973.4|10985.4|10973.4|10982.8|10970.8|0
1735899670000|2025-01-03 10:21:10|10985.9|10973.9|10991.1|10979.1|10991.1|10979.1|10985.9|10973.9|1
1735899680000|2025-01-03 10:21:20|10990.6|10978.6|10993.6|10981.6|10993.6|10981.6|10990.6|10978.6|0
1735899700000|2025-01-03 10:21:40|10993.3|10981.3|10995.3|10983.3|10995.8|10983.8|10993.3|10981.3|0
1735899720000|2025-01-03 10:22:00|10998.3|10986.3|11007|10995|11008|10996|10998.3|10986.3|1
1735899730000|2025-01-03 10:22:10|10999.5|10987.5|10989.9|10977.9|10999.5|10987.5|10989.9|10977.9|1
1735899740000|2025-01-03 10:22:20|10991.1|10979.1|10993.2|10981.2|10993.2|10981.2|10991.1|10979.1|0
1735899750000|2025-01-03 10:22:30|10992.7|10980.7|10992.7|10980.7|10992.7|10980.7|10992.7|10980.7|0
1735899760000|2025-01-03 10:22:40|10993.8|10981.8|10995.7|10983.7|10995.7|10983.7|10993.8|10981.8|1
1735899770000|2025-01-03 10:22:50|10998|10986|11020.9|11008.9|11020.9|11008.9|10998|10986|1
1735899780000|2025-01-03 10:23:00|11021.1|11009.1|11023.9|11011.9|11026.4|11014.4|11021.1|11009.1|2
1735899790000|2025-01-03 10:23:10|11022.8|11010.8|11034.5|11022.5|11034.5|11022.5|11022.8|11010.8|1
1735899800000|2025-01-03 10:23:20|11035.6|11023.6|11034.8|11022.8|11036.1|11024.1|11034.8|11022.8|2
1735899810000|2025-01-03 10:23:30|11035.1|11023.1|11034.3|11022.3|11035.1|11023.1|11034.3|11022.3|1
1735899820000|2025-01-03 10:23:40|11031.7|11019.7|11030.5|11018.5|11031.7|11019.7|11030.5|11018.5|0
1735899830000|2025-01-03 10:23:50|11027.5|11015.5|11032.9|11020.9|11032.9|11020.9|11027.5|11015.5|0
1735899850000|2025-01-03 10:24:10|11032.6|11020.6|11010.5|10998.5|11032.6|11020.6|11010.5|10998.5|2
1735899860000|2025-01-03 10:24:20|11011|10999|11009.5|10997.5|11011|10999|11009|10997|0
1735899870000|2025-01-03 10:24:30|10995|10983|10994|10982|10995|10983|10994|10982|3
1735899880000|2025-01-03 10:24:40|10994.4|10982.4|10994.4|10982.4|10996.4|10984.4|10994.2|10982.2|0
1735899890000|2025-01-03 10:24:50|10994.2|10982.2|10994.2|10982.2|10994.2|10982.2|10994.2|10982.2|0
1735899900000|2025-01-03 10:25:00|10992.6|10980.6|10989.1|10977.1|10992.6|10980.6|10989.1|10977.1|0
1735899910000|2025-01-03 10:25:10|10998.7|10986.7|11000|10988|11000|10988|10998.7|10986.7|1
1735899920000|2025-01-03 10:25:20|11000.3|10988.3|11002.8|10990.8|11002.8|10990.8|11000.3|10988.3|0
1735899940000|2025-01-03 10:25:40|11003.2|10991.2|11006.5|10994.5|11006.5|10994.5|11003.2|10991.2|0
1735899950000|2025-01-03 10:25:50|11007.8|10995.8|11003.5|10991.5|11008|10996|11003.5|10991.5|0
1735899960000|2025-01-03 10:26:00|11004.2|10992.2|11005|10993|11005|10993|11004.2|10992.2|0
1735899970000|2025-01-03 10:26:10|11004|10992|11007.1|10995.1|11007.1|10995.1|11004|10992|0
1735899980000|2025-01-03 10:26:20|11011.9|10999.9|11014.3|11002.3|11014.3|11002.3|11011.9|10999.9|1
1735899990000|2025-01-03 10:26:30|11014.6|11002.6|11014.6|11002.6|11014.6|11002.6|11014.6|11002.6|0
1735900000000|2025-01-03 10:26:40|11015.3|11003.3|11024.6|11012.6|11024.6|11012.6|11015.3|11003.3|1
1735900010000|2025-01-03 10:26:50|11021.8|11009.8|11019.1|11007.1|11021.8|11009.8|11019.1|11007.1|0
1735900020000|2025-01-03 10:27:00|11016.4|11004.4|11027.9|11015.9|11027.9|11015.9|11015.6|11003.6|1
1735900030000|2025-01-03 10:27:10|11030.6|11018.6|11030.6|11018.6|11030.6|11018.6|11030.6|11018.6|0
1735900040000|2025-01-03 10:27:20|11031|11019|11032.2|11020.2|11032.2|11020.2|11031|11019|0
1735900050000|2025-01-03 10:27:30|11032.5|11020.5|11032.5|11020.5|11032.5|11020.5|11032.5|11020.5|0
1735900060000|2025-01-03 10:27:40|11034.8|11022.8|11035.7|11023.7|11035.7|11023.7|11034.8|11022.8|0
1735900090000|2025-01-03 10:28:10|11036.7|11024.7|11063.7|11051.7|11063.7|11051.7|11036.7|11024.7|0
1735900240000|2025-01-03 10:30:40|11063.4|11051.4|11063.9|11051.9|11063.9|11051.9|11063.4|11051.4|0
1735900250000|2025-01-03 10:30:50|11064.9|11052.9|11062.7|11050.7|11064.9|11052.9|11062.7|11050.7|0
1735900260000|2025-01-03 10:31:00|11061.7|11049.7|11061.7|11049.7|11061.7|11049.7|11061.7|11049.7|0
1735900270000|2025-01-03 10:31:10|11062.4|11050.4|11066.6|11054.6|11066.6|11054.6|11062.4|11050.4|0
1735900290000|2025-01-03 10:31:30|11067.7|11055.7|11069.7|11057.7|11069.7|11057.7|11067.7|11055.7|0
1735900310000|2025-01-03 10:31:50|11070.4|11058.4|11071.2|11059.2|11071.2|11059.2|11070.4|11058.4|0
1735900320000|2025-01-03 10:32:00|11070.7|11058.7|11047.4|11035.4|11070.7|11058.7|11047.4|11035.4|1
1735900330000|2025-01-03 10:32:10|11045.9|11033.9|11047.2|11035.2|11047.2|11035.2|11045.7|11033.7|0
1735900340000|2025-01-03 10:32:20|11042.8|11030.8|11036.9|11024.9|11042.8|11030.8|11036.9|11024.9|1
1735900350000|2025-01-03 10:32:30|11036.7|11024.7|11022.1|11010.1|11038.2|11026.2|11019.7|11007.7|0
1735900360000|2025-01-03 10:32:40|11021.5|11009.5|11021.5|11009.5|11021.5|11009.5|11021.5|11009.5|0
1735900370000|2025-01-03 10:32:50|11022.5|11010.5|11023.3|11011.3|11023.3|11011.3|11022.5|11010.5|0
1735900390000|2025-01-03 10:33:10|11024.8|11012.8|11024.8|11012.8|11024.8|11012.8|11024.8|11012.8|0
1735900400000|2025-01-03 10:33:20|11021|11009|11018.6|11006.6|11021|11009|11018.4|11006.4|0
1735900420000|2025-01-03 10:33:40|11019.5|11007.5|11022.6|11010.6|11022.6|11010.6|11019.5|11007.5|0
1735900440000|2025-01-03 10:34:00|11023.6|11011.6|11024.9|11012.9|11024.9|11012.9|11023.6|11011.6|0
1735900450000|2025-01-03 10:34:10|11024.6|11012.6|11024.6|11012.6|11024.6|11012.6|11024.6|11012.6|0
1735900460000|2025-01-03 10:34:20|11026.1|11014.1|11026.3|11014.3|11026.3|11014.3|11026.1|11014.1|0
1735900470000|2025-01-03 10:34:30|11026.5|11014.5|11024.9|11012.9|11026.5|11014.5|11023.9|11011.9|0
1735900480000|2025-01-03 10:34:40|11026.1|11014.1|11066.3|11054.3|11066.3|11054.3|11026.1|11014.1|2
1735900500000|2025-01-03 10:35:00|11063.1|11051.1|11062.6|11050.6|11063.1|11051.1|11059.8|11047.8|0
1735900520000|2025-01-03 10:35:20|11062.8|11050.8|11065.1|11053.1|11065.1|11053.1|11062.8|11050.8|0
1735900540000|2025-01-03 10:35:40|11066.6|11054.6|11067.6|11055.6|11067.6|11055.6|11066.6|11054.6|0
1735900560000|2025-01-03 10:36:00|11068.3|11056.3|11069.1|11057.1|11069.1|11057.1|11068.3|11056.3|0
1735900570000|2025-01-03 10:36:10|11072.6|11060.6|11083.4|11071.4|11083.9|11071.9|11072.1|11060.1|0
1735900590000|2025-01-03 10:36:30|11084.3|11072.3|11084.3|11072.3|11084.3|11072.3|11084.3|11072.3|0
1735900600000|2025-01-03 10:36:40|11086.2|11074.2|11086.2|11074.2|11086.2|11074.2|11086.2|11074.2|0
1735900610000|2025-01-03 10:36:50|11087.9|11075.9|11087.4|11075.4|11087.9|11075.9|11087.4|11075.4|0
1735900620000|2025-01-03 10:37:00|11087.2|11075.2|11087.2|11075.2|11087.2|11075.2|11087.2|11075.2|0
1735900640000|2025-01-03 10:37:20|11080.1|11068.1|11081.6|11069.6|11081.6|11069.6|11080.1|11068.1|0
1735900660000|2025-01-03 10:37:40|11081.3|11069.3|11081.3|11069.3|11081.3|11069.3|11081.3|11069.3|0
1735900700000|2025-01-03 10:38:20|11081.5|11069.5|11079.2|11067.2|11081.5|11069.5|11079|11067|2
1735900710000|2025-01-03 10:38:30|11079.5|11067.5|11076.8|11064.8|11080.2|11068.2|11076.8|11064.8|0
1735900720000|2025-01-03 10:38:40|11076.3|11064.3|11061.6|11049.6|11076.3|11064.3|11061.6|11049.6|2
1735900730000|2025-01-03 10:38:50|11065.7|11053.7|11065|11053|11065.7|11053.7|11065|11053|1
1735900740000|2025-01-03 10:39:00|11064.7|11052.7|11062.9|11050.9|11064.7|11052.7|11062.9|11050.9|0
1735900760000|2025-01-03 10:39:20|11063|11051|11063|11051|11063|11051|11063|11051|0
1735900780000|2025-01-03 10:39:40|11059.5|11047.5|11054.4|11042.4|11059.5|11047.5|11054.4|11042.4|1
1735900790000|2025-01-03 10:39:50|11051.6|11039.6|11048.4|11036.4|11051.6|11039.6|11048.4|11036.4|0
1735900800000|2025-01-03 10:40:00|11048.7|11036.7|11048.7|11036.7|11048.7|11036.7|11048.7|11036.7|0
1735900900000|2025-01-03 10:41:40|11048.5|11036.5|11047.9|11035.9|11048.5|11036.5|11047.9|11035.9|0
1735900910000|2025-01-03 10:41:50|11049.1|11037.1|11056.3|11044.3|11056.3|11044.3|11049.1|11037.1|0
1735900920000|2025-01-03 10:42:00|11056|11044|11059.8|11047.8|11059.8|11047.8|11056|11044|0
1735900930000|2025-01-03 10:42:10|11061.2|11049.2|11061.5|11049.5|11061.5|11049.5|11061.2|11049.2|0
1735900960000|2025-01-03 10:42:40|11061.7|11049.7|11073|11061|11073|11061|11061.7|11049.7|4
1735900970000|2025-01-03 10:42:50|11072.7|11060.7|11072.9|11060.9|11072.9|11060.9|11072.5|11060.5|0
1735900980000|2025-01-03 10:43:00|11073.3|11061.3|11073.3|11061.3|11073.8|11061.8|11073.1|11061.1|2
1735900990000|2025-01-03 10:43:10|11072.3|11060.3|11072.3|11060.3|11072.3|11060.3|11072.3|11060.3|0
1735901000000|2025-01-03 10:43:20|11072.8|11060.8|11070.2|11058.2|11073.3|11061.3|11070.2|11058.2|0
1735901010000|2025-01-03 10:43:30|11068.6|11056.6|11068.6|11056.6|11068.6|11056.6|11068.6|11056.6|0
1735901020000|2025-01-03 10:43:40|11069.1|11057.1|11068.4|11056.4|11069.1|11057.1|11068.4|11056.4|0
1735901030000|2025-01-03 10:43:50|11061|11049|11060|11048|11061|11049|11060|11048|0
1735901040000|2025-01-03 10:44:00|11060.6|11048.6|11062.9|11050.9|11062.9|11050.9|11060.6|11048.6|0
1735901060000|2025-01-03 10:44:20|11064.4|11052.4|11064.4|11052.4|11064.4|11052.4|11064.4|11052.4|0
1735901080000|2025-01-03 10:44:40|11064.3|11052.3|11065.8|11053.8|11065.8|11053.8|11064.3|11052.3|0
1735901090000|2025-01-03 10:44:50|11065.6|11053.6|11064.7|11052.7|11065.6|11053.6|11064.7|11052.7|0
1735901100000|2025-01-03 10:45:00|11064.9|11052.9|11066.7|11054.7|11066.7|11054.7|11064.9|11052.9|1
1735901120000|2025-01-03 10:45:20|11067.9|11055.9|11067.9|11055.9|11067.9|11055.9|11067.9|11055.9|0
1735901130000|2025-01-03 10:45:30|11067.7|11055.7|11067.9|11055.9|11067.9|11055.9|11067.7|11055.7|0
1735901140000|2025-01-03 10:45:40|11068.6|11056.6|11069.7|11057.7|11070.2|11058.2|11068.6|11056.6|0
1735901160000|2025-01-03 10:46:00|11069.9|11057.9|11069.9|11057.9|11069.9|11057.9|11069.9|11057.9|0
1735901170000|2025-01-03 10:46:10|11071.6|11059.6|11071.6|11059.6|11072.4|11060.4|11071.1|11059.1|0
1735901190000|2025-01-03 10:46:30|11072.6|11060.6|11072.6|11060.6|11072.9|11060.9|11072.6|11060.6|0
1735901200000|2025-01-03 10:46:40|11073.7|11061.7|11056.9|11044.9|11073.7|11061.7|11056.9|11044.9|3
1735901210000|2025-01-03 10:46:50|11056.1|11044.1|11059|11047|11059|11047|11055.6|11043.6|0
1735901220000|2025-01-03 10:47:00|11060|11048|11059.8|11047.8|11060|11048|11059.8|11047.8|0
1735901230000|2025-01-03 10:47:10|11060.5|11048.5|11061.8|11049.8|11061.8|11049.8|11060.5|11048.5|0
1735901250000|2025-01-03 10:47:30|11062.3|11050.3|11063|11051|11063|11051|11062.3|11050.3|0
1735901270000|2025-01-03 10:47:50|11063.7|11051.7|11088.1|11076.1|11089.7|11077.7|11063.7|11051.7|1
1735901360000|2025-01-03 10:49:20|11061.9|11049.9|11062.9|11050.9|11062.9|11050.9|11061.6|11049.6|3
1735901380000|2025-01-03 10:49:40|11064.3|11052.3|11066.3|11054.3|11066.3|11054.3|11064.3|11052.3|0
1735901410000|2025-01-03 10:50:10|11064.4|11052.4|11064.4|11052.4|11064.4|11052.4|11064.4|11052.4|0
1735901460000|2025-01-03 10:51:00|11060.9|11048.9|11060.9|11048.9|11060.9|11048.9|11060.9|11048.9|0
1735901470000|2025-01-03 10:51:10|11057.4|11045.4|11057.4|11045.4|11057.4|11045.4|11057.4|11045.4|0
1735901560000|2025-01-03 10:52:40|11057.7|11045.7|11056.7|11044.7|11057.7|11045.7|11056|11044|1
1735901570000|2025-01-03 10:52:50|11057.3|11045.3|11057|11045|11057.3|11045.3|11057|11045|0
1735901580000|2025-01-03 10:53:00|11057.3|11045.3|11057|11045|11057.5|11045.5|11057|11045|0
1735901590000|2025-01-03 10:53:10|11057.3|11045.3|11058.2|11046.2|11058.2|11046.2|11057.3|11045.3|0
1735901600000|2025-01-03 10:53:20|11058.1|11046.1|11059.4|11047.4|11059.4|11047.4|11057.9|11045.9|1
1735901610000|2025-01-03 10:53:30|11059.1|11047.1|11059.1|11047.1|11059.1|11047.1|11059.1|11047.1|0
1735901640000|2025-01-03 10:54:00|11058.9|11046.9|11071|11059|11071|11059|11058.9|11046.9|4
1735901650000|2025-01-03 10:54:10|11071.5|11059.5|11071.5|11059.5|11071.5|11059.5|11071.5|11059.5|0
1735901700000|2025-01-03 10:55:00|11071.7|11059.7|11072|11060|11072|11060|11071.7|11059.7|0
1735901710000|2025-01-03 10:55:10|11072.2|11060.2|11072.5|11060.5|11072.5|11060.5|11072.2|11060.2|0
1735901720000|2025-01-03 10:55:20|11056|11044|11056|11044|11056|11044|11056|11044|4
1735901730000|2025-01-03 10:55:30|11056.5|11044.5|11055.8|11043.8|11056.5|11044.5|11055.5|11043.5|0
1735901740000|2025-01-03 10:55:40|11056.3|11044.3|11055.8|11043.8|11056.3|11044.3|11055.8|11043.8|1
1735901760000|2025-01-03 10:56:00|11056.1|11044.1|11056.1|11044.1|11056.1|11044.1|11056.1|11044.1|0
1735901770000|2025-01-03 10:56:10|11056.3|11044.3|11056.3|11044.3|11056.3|11044.3|11056.3|11044.3|0
1735901800000|2025-01-03 10:56:40|11056.6|11044.6|11056.8|11044.8|11056.8|11044.8|11056.3|11044.3|0
1735901810000|2025-01-03 10:56:50|11064.5|11052.5|11064.5|11052.5|11064.5|11052.5|11064.5|11052.5|1
1735901820000|2025-01-03 10:57:00|11064.3|11052.3|11064|11052|11064.5|11052.5|11064|11052|0
1735901830000|2025-01-03 10:57:10|11064.3|11052.3|11064.3|11052.3|11064.3|11052.3|11064.3|11052.3|0
1735901850000|2025-01-03 10:57:30|11064.5|11052.5|11064.5|11052.5|11064.5|11052.5|11064.5|11052.5|0
1735901890000|2025-01-03 10:58:10|11064.8|11052.8|11064.8|11052.8|11064.8|11052.8|11064.8|11052.8|0
1735901910000|2025-01-03 10:58:30|11064.3|11052.3|11064.8|11052.8|11064.8|11052.8|11064.3|11052.3|0
1735901990000|2025-01-03 10:59:50|11063.5|11051.5|11060.9|11048.9|11063.5|11051.5|11060.9|11048.9|3
1735902000000|2025-01-03 11:00:00|11058.3|11046.3|11058.3|11046.3|11058.3|11046.3|11058|11046|0
1735902010000|2025-01-03 11:00:10|11057.8|11045.8|11027.8|11015.8|11057.8|11045.8|11027.8|11015.8|2
1735902020000|2025-01-03 11:00:20|11027.1|11015.1|11027.1|11015.1|11027.1|11015.1|11027.1|11015.1|3
1735902030000|2025-01-03 11:00:30|11026.9|11014.9|11026.6|11014.6|11026.9|11014.9|11026.6|11014.6|0
1735902040000|2025-01-03 11:00:40|10992.5|10980.5|10956.5|10944.5|10992.5|10980.5|10956.5|10944.5|3
1735902050000|2025-01-03 11:00:50|10958.4|10946.4|10958.4|10946.4|10958.4|10946.4|10958.4|10946.4|0
1735902060000|2025-01-03 11:01:00|10959.2|10947.2|10959.2|10947.2|10959.2|10947.2|10959.2|10947.2|0
1735902220000|2025-01-03 11:03:40|10957.4|10945.4|10957.2|10945.2|10957.4|10945.4|10957.2|10945.2|0
1735902230000|2025-01-03 11:03:50|10955.9|10943.9|10952.3|10940.3|10955.9|10943.9|10952.3|10940.3|0
1735902250000|2025-01-03 11:04:10|10951.8|10939.8|10951.6|10939.6|10951.8|10939.8|10951.6|10939.6|0
1735902260000|2025-01-03 11:04:20|10951.3|10939.3|10951.3|10939.3|10951.3|10939.3|10951.3|10939.3|0
1735902360000|2025-01-03 11:06:00|10950.8|10938.8|10948.6|10936.6|10952.2|10940.2|10948.6|10936.6|0
1735902370000|2025-01-03 11:06:10|10943.2|10931.2|10911|10899|10943.2|10931.2|10911|10899|0
1735902380000|2025-01-03 11:06:20|10909.7|10897.7|10908.3|10896.3|10909.7|10897.7|10907.6|10895.6|3
1735902390000|2025-01-03 11:06:30|10908.6|10896.6|10908.6|10896.6|10908.6|10896.6|10908.6|10896.6|0
1735902400000|2025-01-03 11:06:40|10907.6|10895.6|10912.4|10900.4|10912.4|10900.4|10907.6|10895.6|1
1735902410000|2025-01-03 11:06:50|10910.5|10898.5|10910.5|10898.5|10910.5|10898.5|10910.5|10898.5|0
1735902420000|2025-01-03 11:07:00|10905.4|10893.4|10905.4|10893.4|10905.4|10893.4|10905.4|10893.4|1
1735902430000|2025-01-03 11:07:10|10904.9|10892.9|10904.9|10892.9|10904.9|10892.9|10904.9|10892.9|0
1735902440000|2025-01-03 11:07:20|10904.4|10892.4|10900.5|10888.5|10904.4|10892.4|10893.8|10881.8|3
1735902450000|2025-01-03 11:07:30|10900|10888|10901.7|10889.7|10902.6|10890.6|10900|10888|0
1735902460000|2025-01-03 11:07:40|10901.5|10889.5|10900.7|10888.7|10901.7|10889.7|10900.7|10888.7|0
1735902470000|2025-01-03 11:07:50|10900.5|10888.5|10900|10888|10900.7|10888.7|10900|10888|0
1735902480000|2025-01-03 11:08:00|10899.4|10887.4|10898.7|10886.7|10899.4|10887.4|10898.7|10886.7|0
1735902490000|2025-01-03 11:08:10|10898|10886|10894.6|10882.6|10898|10886|10894.6|10882.6|0
1735902500000|2025-01-03 11:08:20|10888.4|10876.4|10889.7|10877.7|10890.9|10878.9|10888.4|10876.4|1
1735902510000|2025-01-03 11:08:30|10886.4|10874.4|10865.1|10853.1|10886.4|10874.4|10865.1|10853.1|2
1735902520000|2025-01-03 11:08:40|10864.9|10852.9|10856.9|10844.9|10865.9|10853.9|10854.1|10842.1|5
1735902530000|2025-01-03 11:08:50|10857.2|10845.2|10851.7|10839.7|10857.2|10845.2|10846.6|10834.6|3
1735902540000|2025-01-03 11:09:00|10850|10838|10810|10798|10850|10838|10800.9|10788.9|9
1735902550000|2025-01-03 11:09:10|10810.3|10798.3|10837.6|10825.6|10846.6|10834.6|10804.8|10792.8|8
1735902560000|2025-01-03 11:09:20|10844.8|10832.8|10868.2|10856.2|10868.5|10856.5|10844.8|10832.8|1
1735902570000|2025-01-03 11:09:30|10868|10856|10857.1|10845.1|10868.5|10856.5|10843.2|10831.2|3
1735902580000|2025-01-03 11:09:40|10857.6|10845.6|10845|10833|10857.6|10845.6|10843.9|10831.9|1
1735902590000|2025-01-03 11:09:50|10843|10831|10843|10831|10843|10831|10843|10831|0
1735902600000|2025-01-03 11:10:00|10843.2|10831.2|10845.3|10833.3|10845.6|10833.6|10843.2|10831.2|0
1735902610000|2025-01-03 11:10:10|10844.8|10832.8|10819.8|10807.8|10844.8|10832.8|10819.8|10807.8|0
1735902620000|2025-01-03 11:10:20|10819.3|10807.3|10823.2|10811.2|10823.2|10811.2|10817.4|10805.4|0
1735902630000|2025-01-03 11:10:30|10822.7|10810.7|10814.5|10802.5|10822.7|10810.7|10814.2|10802.2|1
1735902640000|2025-01-03 11:10:40|10812.1|10800.1|10821|10809|10821.2|10809.2|10812.1|10800.1|0
1735902650000|2025-01-03 11:10:50|10813.3|10801.3|10815.6|10803.6|10819.6|10807.6|10811.2|10801.3|1
1735902660000|2025-01-03 11:11:00|10811.4|10799.4|10811.4|10799.4|10811.4|10799.4|10811.4|10799.4|0
1735902670000|2025-01-03 11:11:10|10811.6|10799.6|10809.6|10797.6|10811.6|10799.6|10809.6|10797.6|0
1735902680000|2025-01-03 11:11:20|10824.1|10812.1|10832.2|10820.2|10832.2|10820.2|10824.1|10812.1|1
1735902690000|2025-01-03 11:11:30|10832.4|10820.4|10838.2|10826.2|10838.2|10826.2|10832.4|10820.4|0
1735902710000|2025-01-03 11:11:50|10832.6|10820.6|10825.7|10813.7|10832.6|10820.6|10825.7|10813.7|0
1735902720000|2025-01-03 11:12:00|10822.9|10810.9|10817.8|10805.8|10822.9|10810.9|10817.1|10805.1|0
1735902730000|2025-01-03 11:12:10|10831.1|10819.1|10836.2|10824.2|10836.7|10824.7|10831.1|10819.1|2
1735902740000|2025-01-03 11:12:20|10819.7|10807.7|10825.1|10813.1|10825.1|10813.1|10819.7|10807.7|1
1735902750000|2025-01-03 11:12:30|10831.7|10819.7|10834.7|10822.7|10837.7|10825.7|10814.4|10802.4|0
1735902760000|2025-01-03 11:12:40|10832.6|10820.6|10834.7|10822.7|10834.7|10822.7|10832.3|10820.3|0
1735902780000|2025-01-03 11:13:00|10830.2|10818.2|10830.9|10818.9|10830.9|10818.9|10823.3|10811.3|0
1735902790000|2025-01-03 11:13:10|10833.4|10821.4|10833.4|10821.4|10833.4|10821.4|10833.4|10821.4|0
1735902800000|2025-01-03 11:13:20|10832.5|10820.5|10829.3|10817.3|10832.5|10820.5|10829.3|10817.3|0
1735902820000|2025-01-03 11:13:40|10824.4|10812.4|10826.7|10814.7|10826.7|10814.7|10820.9|10808.9|0
1735902840000|2025-01-03 11:14:00|10826.2|10814.2|10819.8|10807.8|10826.2|10814.2|10819.8|10807.8|0
1735902850000|2025-01-03 11:14:10|10817|10805|10818.2|10806.2|10837|10825|10811.9|10799.9|3
1735902860000|2025-01-03 11:14:20|10806.8|10794.8|10806.8|10794.8|10806.8|10794.8|10806.8|10794.8|0
1735902870000|2025-01-03 11:14:30|10807.1|10795.1|10831|10819|10831|10819|10807.1|10795.1|1
1735902880000|2025-01-03 11:14:40|10843.7|10831.7|10845.3|10833.3|10846.1|10834.1|10843.7|10831.7|0
1735902900000|2025-01-03 11:15:00|10846.6|10834.6|10846.6|10834.6|10846.6|10834.6|10846.6|10834.6|0
1735902960000|2025-01-03 11:16:00|10845.6|10833.6|10845.6|10833.6|10845.6|10833.6|10845.6|10833.6|0
1735902990000|2025-01-03 11:16:30|10845|10833|10826.4|10814.4|10845|10833|10826.4|10814.4|1
1735903000000|2025-01-03 11:16:40|10828|10816|10828|10816|10828|10816|10828|10816|0
1735903020000|2025-01-03 11:17:00|10828.5|10816.5|10828.5|10816.5|10828.5|10816.5|10828.5|10816.5|0
1735903140000|2025-01-03 11:19:00|10828.7|10816.7|10829.2|10817.2|10829.2|10817.2|10828.7|10816.7|0
1735903150000|2025-01-03 11:19:10|10832.1|10820.1|10835.8|10823.8|10835.8|10823.8|10832.1|10820.1|0
1735903170000|2025-01-03 11:19:30|10838.3|10826.3|10838.3|10826.3|10838.3|10826.3|10838.3|10826.3|0
1735903180000|2025-01-03 11:19:40|10839.4|10827.4|10839.4|10827.4|10839.4|10827.4|10839.4|10827.4|0
1735903200000|2025-01-03 11:20:00|10839.6|10827.6|10839.9|10827.9|10839.9|10827.9|10839.6|10827.6|0
1735903220000|2025-01-03 11:20:20|10842.2|10830.2|10844.9|10832.9|10844.9|10832.9|10842.2|10830.2|0
1735903230000|2025-01-03 11:20:30|10847|10835|10847|10835|10847|10835|10847|10835|0
1735903260000|2025-01-03 11:21:00|10831.4|10819.4|10831.4|10819.4|10831.4|10819.4|10831.4|10819.4|1
1735903270000|2025-01-03 11:21:10|10831.1|10819.1|10831.1|10819.1|10831.1|10819.1|10831.1|10819.1|0
1735903330000|2025-01-03 11:22:10|10833.9|10821.9|10834.2|10822.2|10838.9|10826.9|10833.9|10821.9|0
1735903340000|2025-01-03 11:22:20|10837|10825|10846.3|10834.3|10846.8|10834.8|10837|10825|0
1735903350000|2025-01-03 11:22:30|10845.8|10833.8|10845.8|10833.8|10845.8|10833.8|10845.8|10833.8|0
1735903360000|2025-01-03 11:22:40|10841.8|10829.8|10842.5|10830.5|10843.8|10831.8|10841.8|10829.8|0
1735903370000|2025-01-03 11:22:50|10841.8|10829.8|10840.2|10828.2|10841.8|10829.8|10840.2|10828.2|0
1735903380000|2025-01-03 11:23:00|10830.7|10818.7|10837.8|10825.8|10837.8|10825.8|10828|10816|1
1735903390000|2025-01-03 11:23:10|10838.7|10826.7|10836.8|10824.8|10838.7|10826.7|10835.3|10823.3|0
1735903400000|2025-01-03 11:23:20|10840.7|10828.7|10830|10818|10840.7|10828.7|10828|10816|0
1735903410000|2025-01-03 11:23:30|10828.4|10816.4|10833.5|10821.5|10833.5|10821.5|10826.9|10814.9|0
1735903420000|2025-01-03 11:23:40|10833.3|10821.3|10830.8|10818.8|10833.3|10821.3|10830.8|10818.8|0
1735903440000|2025-01-03 11:24:00|10830.5|10818.5|10829.7|10817.7|10830.5|10818.5|10829.7|10817.7|0
1735903450000|2025-01-03 11:24:10|10819.3|10807.3|10811.7|10799.7|10824.9|10812.9|10811.7|10799.7|2
1735903460000|2025-01-03 11:24:20|10808.3|10796.3|10817.7|10805.7|10817.7|10805.7|10808.3|10796.3|1
1735903470000|2025-01-03 11:24:30|10809.2|10797.2|10805.2|10793.2|10809.2|10797.2|10805.2|10793.2|1
1735903480000|2025-01-03 11:24:40|10803.4|10791.4|10804.9|10792.9|10804.9|10792.9|10803.4|10791.4|0
1735903490000|2025-01-03 11:24:50|10808.3|10796.3|10805.4|10793.4|10811.1|10799.1|10805.4|10793.4|2
1735903500000|2025-01-03 11:25:00|10805.6|10793.6|10805.6|10793.6|10805.6|10793.6|10805.6|10793.6|0
1735903520000|2025-01-03 11:25:20|10805.4|10793.4|10805.4|10793.4|10805.4|10793.4|10805.4|10793.4|0
1735903530000|2025-01-03 11:25:30|10805.2|10793.2|10804.9|10792.9|10805.2|10793.2|10804.9|10792.9|0
1735903540000|2025-01-03 11:25:40|10804.1|10792.1|10804.4|10792.4|10804.4|10792.4|10804.1|10792.1|0
1735903560000|2025-01-03 11:26:00|10803.4|10791.4|10803.4|10791.4|10803.4|10791.4|10803.4|10791.4|0
1735903570000|2025-01-03 11:26:10|10802.2|10790.2|10796.6|10784.6|10802.2|10790.2|10796.6|10784.6|1
1735903580000|2025-01-03 11:26:20|10796.4|10784.4|10782.4|10770.4|10796.4|10784.4|10782.4|10770.4|1
1735903590000|2025-01-03 11:26:30|10782.7|10770.7|10792.6|10780.6|10797.2|10785.2|10782.7|10770.7|2
1735903600000|2025-01-03 11:26:40|10793.3|10781.3|10817.2|10805.2|10817.8|10805.8|10793.3|10781.3|4
1735903610000|2025-01-03 11:26:50|10817.8|10805.8|10813.4|10801.4|10817.8|10805.8|10813.4|10801.4|2
1735903620000|2025-01-03 11:27:00|10810.8|10798.8|10816.7|10804.7|10816.7|10804.7|10810.8|10798.8|0
1735903630000|2025-01-03 11:27:10|10815.8|10803.8|10809.7|10797.7|10815.8|10803.8|10809.7|10797.7|5
1735903640000|2025-01-03 11:27:20|10809.4|10797.4|10814.9|10802.9|10814.9|10802.9|10809|10797|0
1735903650000|2025-01-03 11:27:30|10814.7|10802.7|10815.1|10803.1|10817.4|10805.4|10812.3|10800.3|0
1735903660000|2025-01-03 11:27:40|10815.4|10803.4|10813|10801|10815.4|10803.4|10813|10801|0
1735903670000|2025-01-03 11:27:50|10814.2|10802.2|10822.7|10810.7|10822.7|10810.7|10814.2|10802.2|0
1735903710000|2025-01-03 11:28:30|10837.6|10825.6|10855.2|10843.2|10855.2|10843.2|10837.6|10825.6|0
1735903720000|2025-01-03 11:28:40|10874.2|10862.2|10872.7|10860.7|10874.2|10862.2|10869.2|10857.2|0
1735903730000|2025-01-03 11:28:50|10876.2|10864.2|10876.2|10864.2|10876.2|10864.2|10876.2|10864.2|0
1735903740000|2025-01-03 11:29:00|10876.7|10864.7|10877.2|10865.2|10877.2|10865.2|10876.7|10864.7|0
1735903750000|2025-01-03 11:29:10|10877.4|10865.4|10877.2|10865.2|10877.4|10865.4|10877.2|10865.2|0
1735903830000|2025-01-03 11:30:30|10869.4|10857.4|10869.4|10857.4|10869.4|10857.4|10869.4|10857.4|1
1735903840000|2025-01-03 11:30:40|10866.4|10854.4|10878.1|10866.1|10878.1|10866.1|10866.4|10854.4|0
1735903850000|2025-01-03 11:30:50|10877.6|10865.6|10877.6|10865.6|10877.6|10865.6|10877.6|10865.6|0
1735903860000|2025-01-03 11:31:00|10877.4|10865.4|10878.6|10866.6|10879.1|10867.1|10876.8|10864.8|0
1735903870000|2025-01-03 11:31:10|10880.3|10868.3|10881|10869|10881|10869|10880.3|10868.3|0
1735903890000|2025-01-03 11:31:30|10882.3|10870.3|10882.1|10870.1|10882.3|10870.3|10882.1|10870.1|0
1735903900000|2025-01-03 11:31:40|10881.6|10869.6|10881.3|10869.3|10881.6|10869.6|10881.3|10869.3|0
1735903910000|2025-01-03 11:31:50|10879.9|10867.9|10882.5|10870.5|10883.8|10871.8|10879.9|10867.9|0
1735903920000|2025-01-03 11:32:00|||||||||1
1735903930000|2025-01-03 11:32:10|10880.2|10868.2|10882.2|10870.2|10887.7|10875.7|10876.9|10864.9|1
1735903940000|2025-01-03 11:32:20|10882.5|10870.5|10879.1|10867.1|10885.6|10873.6|10875.6|10863.6|0
1735903950000|2025-01-03 11:32:30|10881.2|10869.2|10881.2|10869.2|10881.2|10869.2|10881.2|10869.2|1
1735903980000|2025-01-03 11:33:00|10884.7|10872.7|10881.7|10869.7|10884.7|10872.7|10875.1|10863.1|0
1735903990000|2025-01-03 11:33:10|10882.2|10870.2|10883.2|10871.2|10883.5|10871.5|10882.2|10870.2|0
1735904010000|2025-01-03 11:33:30|10883|10871|10892|10880|10892|10880|10883|10871|0
1735904020000|2025-01-03 11:33:40|10887.5|10875.5|10881|10869|10887.5|10875.5|10881|10869|0
1735904030000|2025-01-03 11:33:50|10880.5|10868.5|10880|10868|10880.5|10868.5|10880|10868|0
1735904040000|2025-01-03 11:34:00|10879.8|10867.8|10879|10867|10880|10868|10879|10867|0
1735904060000|2025-01-03 11:34:20|10878.8|10866.8|10879|10867|10879|10867|10878.5|10866.5|0
1735904070000|2025-01-03 11:34:30|10878.5|10866.5|10878|10866|10878.5|10866.5|10878|10866|0
1735904080000|2025-01-03 11:34:40|10877.8|10865.8|10877.8|10865.8|10877.8|10865.8|10877.8|10865.8|0
1735904090000|2025-01-03 11:34:50|10877|10865|10877|10865|10877|10865|10877|10865|0
1735904100000|2025-01-03 11:35:00|10878.9|10866.9|10879.1|10867.1|10879.1|10867.1|10878.9|10866.9|0
1735904110000|2025-01-03 11:35:10|10878.6|10866.6|10878.6|10866.6|10878.6|10866.6|10878.6|10866.6|0
1735904120000|2025-01-03 11:35:20|10878.4|10866.4|10877.4|10865.4|10878.4|10866.4|10877.4|10865.4|0
1735904130000|2025-01-03 11:35:30|10877.6|10865.6|10915.3|10903.3|10919.6|10907.6|10877.6|10865.6|3
1735904140000|2025-01-03 11:35:40|10916|10904|10907.4|10895.4|10916|10904|10904.1|10892.1|1
1735904150000|2025-01-03 11:35:50|10902.8|10890.8|10903.5|10891.5|10903.5|10891.5|10902.8|10890.8|0
1735904160000|2025-01-03 11:36:00|10904.1|10892.1|10904.1|10892.1|10904.1|10892.1|10904.1|10892.1|0
1735904170000|2025-01-03 11:36:10|10905.9|10893.9|10916.9|10904.9|10916.9|10904.9|10905.9|10893.9|2
1735904180000|2025-01-03 11:36:20|10918|10906|10919.9|10907.9|10919.9|10907.9|10918|10906|0
1735904190000|2025-01-03 11:36:30|10922.6|10910.6|10922.6|10910.6|10922.6|10910.6|10922.6|10910.6|0
1735904200000|2025-01-03 11:36:40|10922.3|10910.3|10920.5|10908.5|10922.3|10910.3|10920.5|10908.5|0
1735904220000|2025-01-03 11:37:00|10919.7|10907.7|10913|10901|10919.7|10907.7|10913|10901|0
1735904230000|2025-01-03 11:37:10|10912.2|10900.2|10914.5|10902.5|10914.5|10902.5|10911.7|10899.7|0
1735904250000|2025-01-03 11:37:30|10913.2|10901.2|10911.1|10899.1|10913.2|10901.2|10911.1|10899.1|0
1735904260000|2025-01-03 11:37:40|10910.9|10898.9|10910.9|10898.9|10910.9|10898.9|10910.6|10898.6|1
1735904270000|2025-01-03 11:37:50|10909.8|10897.8|10909.8|10897.8|10909.8|10897.8|10909.8|10897.8|0
1735904290000|2025-01-03 11:38:10|10910.3|10898.3|10913.2|10901.2|10913.2|10901.2|10910.3|10898.3|1
1735904300000|2025-01-03 11:38:20|10914.2|10902.2|10914.2|10902.2|10914.2|10902.2|10914.2|10902.2|0
1735904310000|2025-01-03 11:38:30|10913.7|10901.7|10908.8|10896.8|10913.7|10901.7|10908.8|10896.8|0
1735904320000|2025-01-03 11:38:40|10909|10897|10909|10897|10909|10897|10909|10897|0
1735904350000|2025-01-03 11:39:10|10908|10896|10913|10901|10913|10901|10908|10896|0
1735904360000|2025-01-03 11:39:20|10909.8|10897.8|10908.3|10896.3|10909.8|10897.8|10907.1|10895.1|0
1735904370000|2025-01-03 11:39:30|10906.1|10894.1|10907.2|10895.2|10907.2|10895.2|10903.3|10891.3|0
1735904380000|2025-01-03 11:39:40|10907|10895|10907|10895|10907|10895|10907|10895|0
1735904410000|2025-01-03 11:40:10|10898.6|10886.6|10894.7|10882.7|10899.6|10887.6|10894.7|10882.7|1
1735904440000|2025-01-03 11:40:40|10894.6|10882.6|10894.6|10882.6|10894.6|10882.6|10894.6|10882.6|0
1735904510000|2025-01-03 11:41:50|10896.7|10884.7|10895.7|10883.7|10900|10888|10893.3|10881.3|1
1735904520000|2025-01-03 11:42:00|10895.2|10883.2|10886.3|10874.3|10895.2|10883.2|10886.3|10874.3|1
1735904530000|2025-01-03 11:42:10|10885.8|10873.8|10885.8|10873.8|10885.8|10873.8|10885.8|10873.8|0
1735904540000|2025-01-03 11:42:20|10885.6|10873.6|10885.3|10873.3|10885.6|10873.6|10885.3|10873.3|0
1735904550000|2025-01-03 11:42:30|10886|10874|10886.8|10874.8|10886.8|10874.8|10886|10874|0
1735904560000|2025-01-03 11:42:40|10887.8|10875.8|10887.8|10875.8|10887.8|10875.8|10887.8|10875.8|0
1735904580000|2025-01-03 11:43:00|10890.3|10878.3|10884.5|10872.5|10890.8|10878.8|10884.5|10872.5|0
1735904590000|2025-01-03 11:43:10|10884.3|10872.3|10884.5|10872.5|10884.5|10872.5|10884|10872|0
1735904610000|2025-01-03 11:43:30|10883.7|10871.7|10883.7|10871.7|10884|10872|10883.7|10871.7|2
1735904790000|2025-01-03 11:46:30|10883.5|10871.5|10883.5|10871.5|10883.5|10871.5|10883.5|10871.5|0
1735904800000|2025-01-03 11:46:40|10883.3|10871.3|10883.3|10871.3|10883.3|10871.3|10883.3|10871.3|0
1735904820000|2025-01-03 11:47:00|10881.5|10869.5|10882|10870|10882|10870|10881.5|10869.5|0
1735904830000|2025-01-03 11:47:10|10881.1|10869.1|10880.8|10868.8|10881.1|10869.1|10880.3|10868.3|0
1735904840000|2025-01-03 11:47:20|10880.5|10868.5|10880.5|10868.5|10880.5|10868.5|10880.5|10868.5|0
1735904860000|2025-01-03 11:47:40|10880|10868|10879.8|10867.8|10880|10868|10879.8|10867.8|0
1735904880000|2025-01-03 11:48:00|10880.3|10868.3|10880.3|10868.3|10880.3|10868.3|10880.3|10868.3|0
1735904900000|2025-01-03 11:48:20|10880.1|10868.1|10880.1|10868.1|10880.1|10868.1|10880.1|10868.1|0
1735904910000|2025-01-03 11:48:30|10879.5|10867.5|10879.3|10867.3|10879.5|10867.5|10879.3|10867.3|0
1735904920000|2025-01-03 11:48:40|10879.6|10867.6|10879.6|10867.6|10879.6|10867.6|10879.6|10867.6|0
1735904940000|2025-01-03 11:49:00|10883.8|10871.8|10883.8|10871.8|10883.8|10871.8|10883.8|10871.8|0
1735904990000|2025-01-03 11:49:50|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|3
1735905000000|2025-01-03 11:50:00|10854.1|10842.1|10856.3|10844.3|10856.3|10844.3|10854.1|10842.1|0
1735905010000|2025-01-03 11:50:10|10854.8|10842.8|10834.8|10822.8|10854.8|10842.8|10833.3|10821.3|0
1735905020000|2025-01-03 11:50:20|10822.5|10810.5|10825.3|10813.3|10829.3|10817.3|10822.5|10810.5|2
1735905030000|2025-01-03 11:50:30|10825.8|10813.8|10819.6|10807.6|10826.1|10814.1|10818.8|10806.8|0
1735905040000|2025-01-03 11:50:40|10817.9|10805.9|10816|10804|10817.9|10805.9|10813.4|10801.4|0
1735905050000|2025-01-03 11:50:50|10813.7|10801.7|10809.7|10797.7|10813.7|10801.7|10809.7|10797.7|0
1735905060000|2025-01-03 11:51:00|10810.2|10798.2|10810|10798|10810.2|10798.2|10810|10798|0
1735905070000|2025-01-03 11:51:10|10811.8|10799.8|10807.7|10795.7|10811.8|10799.8|10807.7|10795.7|0
1735905080000|2025-01-03 11:51:20|10809.2|10797.2|10815.1|10803.1|10815.1|10803.1|10809.2|10797.2|0
1735905090000|2025-01-03 11:51:30|10812.9|10800.9|10813.7|10801.7|10813.7|10801.7|10811.6|10799.6|4
1735905100000|2025-01-03 11:51:40|10812.5|10800.5|10812.7|10800.7|10816.5|10804.5|10809.2|10797.2|0
1735905110000|2025-01-03 11:51:50|10813.3|10801.3|10813.3|10801.3|10814.8|10802.8|10813.3|10801.3|0
1735905140000|2025-01-03 11:52:20|10812.8|10800.8|10810.1|10798.1|10812.8|10800.8|10810.1|10798.1|0
1735905150000|2025-01-03 11:52:30|10810.4|10798.4|10810.4|10798.4|10810.4|10798.4|10810.4|10798.4|0
1735905160000|2025-01-03 11:52:40|10809.6|10797.6|10809.6|10797.6|10809.6|10797.6|10809.6|10797.6|1
1735905170000|2025-01-03 11:52:50|10809.9|10797.9|10810.4|10798.4|10810.4|10798.4|10809.1|10797.1|1
1735905180000|2025-01-03 11:53:00|10808.6|10796.6|10809.9|10797.9|10809.9|10797.9|10808.6|10796.6|0
1735905190000|2025-01-03 11:53:10|10794.5|10782.5|10790.2|10778.2|10794.5|10782.5|10790.2|10778.2|1
1735905200000|2025-01-03 11:53:20|10789.8|10777.8|10788.7|10776.7|10789.8|10777.8|10788.7|10776.7|0
1735905210000|2025-01-03 11:53:30|10787.8|10775.8|10787.8|10775.8|10787.8|10775.8|10787.8|10775.8|0
1735905220000|2025-01-03 11:53:40|10782.6|10770.6|10783.7|10771.7|10783.7|10771.7|10782.6|10770.6|0
1735905240000|2025-01-03 11:54:00|10786|10774|10797.9|10785.9|10797.9|10785.9|10786|10774|0
1735905250000|2025-01-03 11:54:10|10798.2|10786.2|10798.2|10786.2|10798.2|10786.2|10798.2|10786.2|0
1735905260000|2025-01-03 11:54:20|10800.6|10788.6|10800.6|10788.6|10800.6|10788.6|10800.6|10788.6|1
1735905270000|2025-01-03 11:54:30|10804.8|10792.8|10804.8|10792.8|10804.8|10792.8|10804.8|10792.8|0
1735905280000|2025-01-03 11:54:40|10798.8|10786.8|10795.5|10783.5|10799.8|10787.8|10795.5|10783.5|1
1735905290000|2025-01-03 11:54:50|10797.8|10785.8|10797.8|10785.8|10797.8|10785.8|10797.8|10785.8|0
1735905300000|2025-01-03 11:55:00|10799|10787|10800|10788|10800|10788|10799|10787|0
1735905310000|2025-01-03 11:55:10|10800.3|10788.3|10801.7|10789.7|10802.2|10790.2|10800.3|10788.3|0
1735905320000|2025-01-03 11:55:20|10800.9|10788.9|10800.4|10788.4|10800.9|10788.9|10800.4|10788.4|0
1735905330000|2025-01-03 11:55:30|10796.9|10784.9|10796.9|10784.9|10796.9|10784.9|10796.9|10784.9|0
1735905370000|2025-01-03 11:56:10|10795.9|10783.9|10795.1|10783.1|10795.9|10783.9|10795.1|10783.1|0
1735905380000|2025-01-03 11:56:20|10795.9|10783.9|10792.4|10780.4|10795.9|10783.9|10782.9|10770.9|1
1735905390000|2025-01-03 11:56:30|10792.1|10780.1|10792.1|10780.1|10792.1|10780.1|10792.1|10780.1|0
1735905400000|2025-01-03 11:56:40|10793.2|10781.2|10790.4|10778.4|10793.2|10781.2|10790.4|10778.4|0
1735905420000|2025-01-03 11:57:00|10785.3|10773.3|10785.3|10773.3|10785.3|10773.3|10785.3|10773.3|0
1735905430000|2025-01-03 11:57:10|10785.6|10773.6|10785.6|10773.6|10785.6|10773.6|10785.6|10773.6|0
1735905450000|2025-01-03 11:57:30|10786.1|10774.1|10789.6|10777.6|10789.6|10777.6|10786.1|10774.1|3
1735905460000|2025-01-03 11:57:40|10794.7|10782.7|10796.2|10784.2|10796.2|10784.2|10794.7|10782.7|0
1735905470000|2025-01-03 11:57:50|10793.8|10781.8|10793.4|10781.4|10797.8|10785.8|10782.4|10770.4|2
1735905500000|2025-01-03 11:58:20|10790.8|10778.8|10790.5|10778.5|10790.8|10778.8|10790.5|10778.5|0
1735905510000|2025-01-03 11:58:30|10790|10778|10790|10778|10790|10778|10790|10778|0
1735905520000|2025-01-03 11:58:40|10790.2|10778.2|10794|10782|10794|10782|10790.2|10778.2|0
1735905550000|2025-01-03 11:59:10|10791.6|10779.6|10787.1|10775.1|10791.6|10779.6|10787.1|10775.1|0
1735905560000|2025-01-03 11:59:20|10786.6|10774.6|10788.9|10776.9|10788.9|10776.9|10767.3|10755.3|8
1735905570000|2025-01-03 11:59:30|10787.9|10775.9|10772.2|10760.2|10787.9|10775.9|10767.7|10755.7|2
1735905580000|2025-01-03 11:59:40|10775|10763|10777.7|10765.7|10778|10766|10772.7|10760.7|0
1735905590000|2025-01-03 11:59:50|10777.5|10765.5|10777.2|10765.2|10777.5|10765.5|10773.4|10761.4|0
1735905600000|2025-01-03 12:00:00|10777.4|10765.4|10772.6|10760.6|10777.4|10765.4|10772.6|10760.6|2
1735905630000|2025-01-03 12:00:30|10776.7|10764.7|10772.6|10760.6|10776.7|10764.7|10772.6|10760.6|1
1735905640000|2025-01-03 12:00:40|10772.1|10760.1|10776.1|10764.1|10776.1|10764.1|10772.1|10760.1|0
1735905650000|2025-01-03 12:00:50|10776.6|10764.6|10776.3|10764.3|10776.6|10764.6|10776.3|10764.3|0
1735905660000|2025-01-03 12:01:00|10776.6|10764.6|10776.6|10764.6|10776.6|10764.6|10776.6|10764.6|0
1735905670000|2025-01-03 12:01:10|10775.8|10763.8|10781.7|10769.7|10785.1|10773.1|10768.9|10756.9|2
1735905680000|2025-01-03 12:01:20|10781.4|10769.4|10793.3|10781.3|10806.2|10794.2|10781.4|10769.4|1
1735905690000|2025-01-03 12:01:30|10793.8|10781.8|10793.8|10781.8|10793.8|10781.8|10793.8|10781.8|0
1735905700000|2025-01-03 12:01:40|10793.6|10781.6|10793.6|10781.6|10793.6|10781.6|10793.6|10781.6|0
1735905730000|2025-01-03 12:02:10|10832.1|10820.1|10835.3|10823.3|10835.3|10823.3|10832.1|10820.1|12
1735905750000|2025-01-03 12:02:30|10835.6|10823.6|10835.8|10823.8|10835.8|10823.8|10835.6|10823.6|0
1735905760000|2025-01-03 12:02:40|10835.6|10823.6|10835.6|10823.6|10835.6|10823.6|10835.6|10823.6|0
1735905770000|2025-01-03 12:02:50|10836.1|10824.1|10836.1|10824.1|10836.1|10824.1|10836.1|10824.1|0
1735905780000|2025-01-03 12:03:00|10835.8|10823.8|10835.8|10823.8|10835.8|10823.8|10835.8|10823.8|0
1735905790000|2025-01-03 12:03:10|10835.3|10823.3|10877.9|10865.9|10888.1|10876.1|10835.3|10823.3|3
1735905800000|2025-01-03 12:03:20|10874.3|10862.3|10872.3|10860.3|10874.3|10862.3|10872.3|10860.3|0
1735905840000|2025-01-03 12:04:00|10871.8|10859.8|10870.8|10858.8|10871.8|10859.8|10870.8|10858.8|0
1735905860000|2025-01-03 12:04:20|10870.6|10858.6|10864.8|10852.8|10870.6|10858.6|10864.8|10852.8|0
1735905870000|2025-01-03 12:04:30|10864.1|10852.1|10872.6|10860.6|10872.6|10860.6|10857.3|10845.3|0
1735905880000|2025-01-03 12:04:40|10873.1|10861.1|10873.1|10861.1|10873.1|10861.1|10873.1|10861.1|0
1735905890000|2025-01-03 12:04:50|10872.9|10860.9|10872.4|10860.4|10872.9|10860.9|10871.7|10859.7|0
1735905910000|2025-01-03 12:05:10|10872.6|10860.6|10872.6|10860.6|10872.6|10860.6|10872.4|10860.4|0
1735905920000|2025-01-03 12:05:20|10872.7|10860.7|10867.4|10855.4|10872.7|10860.7|10864.4|10852.4|0
1735906090000|2025-01-03 12:08:10|10866.2|10854.2|10862.1|10850.1|10866.2|10854.2|10861.2|10849.2|0
1735906100000|2025-01-03 12:08:20|10862.4|10850.4|10888.3|10876.3|10888.3|10876.3|10862.4|10850.4|1
1735906110000|2025-01-03 12:08:30|10887.8|10875.8|10887.8|10875.8|10887.8|10875.8|10887.8|10875.8|0
1735906150000|2025-01-03 12:09:10|10888|10876|10888|10876|10888|10876|10888|10876|0
1735906200000|2025-01-03 12:10:00|10888.3|10876.3|10888.3|10876.3|10888.3|10876.3|10888.3|10876.3|0
1735906210000|2025-01-03 12:10:10|10888.5|10876.5|10888.5|10876.5|10888.5|10876.5|10888.5|10876.5|0
1735906220000|2025-01-03 12:10:20|10893|10881|10902.2|10890.2|10902.2|10890.2|10893|10881|0
1735906230000|2025-01-03 12:10:30|10902.8|10890.8|10911.4|10899.4|10911.4|10899.4|10902.8|10890.8|0
1735906260000|2025-01-03 12:11:00|10906.7|10894.7|10901.4|10889.4|10906.7|10894.7|10901.4|10889.4|0
1735906280000|2025-01-03 12:11:20|10901.6|10889.6|10909.4|10897.4|10909.4|10897.4|10901.6|10889.6|1
1735906290000|2025-01-03 12:11:30|10909.6|10897.6|10909.6|10897.6|10909.6|10897.6|10909.6|10897.6|0
1735906300000|2025-01-03 12:11:40|10909.4|10897.4|10891.4|10879.4|10909.4|10897.4|10891.4|10879.4|1
1735906320000|2025-01-03 12:12:00|10889|10877|10888.3|10876.3|10889|10877|10882.4|10870.4|6
1735906330000|2025-01-03 12:12:10|10888|10876|10888.3|10876.3|10888.5|10876.5|10888|10876|0
1735906340000|2025-01-03 12:12:20|10888|10876|10888.3|10876.3|10888.5|10876.5|10888|10876|0
1735906350000|2025-01-03 12:12:30|10888|10876|10888.5|10876.5|10888.5|10876.5|10888|10876|1
1735906390000|2025-01-03 12:13:10|10889.9|10877.9|10912.9|10900.9|10912.9|10900.9|10889.9|10877.9|3
1735906400000|2025-01-03 12:13:20|10913.9|10901.9|10917.9|10905.9|10917.9|10905.9|10913.9|10901.9|0
1735906420000|2025-01-03 12:13:40|10919.1|10907.1|10903.4|10891.4|10919.1|10907.1|10903.4|10891.4|0
1735906430000|2025-01-03 12:13:50|10905|10893|10906.9|10894.9|10906.9|10894.9|10905|10893|0
1735906440000|2025-01-03 12:14:00|10905|10893|10904.2|10892.2|10905|10893|10904.2|10892.2|1
1735906460000|2025-01-03 12:14:20|10898.4|10886.4|10898.6|10886.6|10898.6|10886.6|10898.4|10886.4|0
1735906550000|2025-01-03 12:15:50|10898.3|10886.3|10895.5|10883.5|10898.3|10886.3|10895.5|10883.5|2
1735906560000|2025-01-03 12:16:00|10895.3|10883.3|10896|10884|10896|10884|10895.3|10883.3|0
1735906570000|2025-01-03 12:16:10|10895.3|10883.3|10895.3|10883.3|10895.3|10883.3|10895.3|10883.3|0
1735906580000|2025-01-03 12:16:20|10893.4|10881.4|10891.9|10879.9|10893.4|10881.4|10891.9|10879.9|0
1735906590000|2025-01-03 12:16:30|10892.2|10880.2|10894.8|10882.8|10894.8|10882.8|10892.2|10880.2|0
1735906600000|2025-01-03 12:16:40|10897.1|10885.1|10892.7|10880.7|10900.1|10888.1|10892.7|10880.7|0
1735906610000|2025-01-03 12:16:50|10883.3|10871.3|10865.9|10853.9|10883.3|10871.3|10865.9|10853.9|1
1735906620000|2025-01-03 12:17:00|10866.2|10854.2|10858.9|10846.9|10866.2|10854.2|10858.9|10846.9|1
1735906630000|2025-01-03 12:17:10|10859.2|10847.2|10877.8|10865.8|10877.8|10865.8|10859.2|10847.2|0
1735906650000|2025-01-03 12:17:30|10877.3|10865.3|10877.3|10865.3|10877.3|10865.3|10877.3|10865.3|0
1735906690000|2025-01-03 12:18:10|10878.2|10866.2|10879.3|10867.3|10879.3|10867.3|10878.2|10866.2|0
1735906770000|2025-01-03 12:19:30|10858.6|10846.6|10867.5|10855.5|10867.5|10855.5|10858.6|10846.6|1
1735906780000|2025-01-03 12:19:40|10875.2|10863.2|10875.2|10863.2|10875.2|10863.2|10875.2|10863.2|0
1735906790000|2025-01-03 12:19:50|10858.7|10846.7|10858.7|10846.7|10858.7|10846.7|10858.7|10846.7|1
1735906800000|2025-01-03 12:20:00|10858.5|10846.5|10858.5|10846.5|10858.5|10846.5|10858.5|10846.5|0
1735906810000|2025-01-03 12:20:10|10857.5|10845.5|10857.5|10845.5|10857.5|10845.5|10857.5|10845.5|0
1735906820000|2025-01-03 12:20:20|10856.8|10844.8|10856.8|10844.8|10856.8|10844.8|10856.8|10844.8|0
1735906840000|2025-01-03 12:20:40|10853.3|10841.3|10852.7|10840.7|10853.3|10841.3|10848.7|10836.7|1
1735906860000|2025-01-03 12:21:00|10852.2|10840.2|10854.3|10842.3|10854.3|10842.3|10852.2|10840.2|0
1735906870000|2025-01-03 12:21:10|10854.1|10842.1|10866.2|10854.2|10869.1|10857.1|10854.1|10842.1|5
1735906900000|2025-01-03 12:21:40|10867.6|10855.6|10867.6|10855.6|10867.6|10855.6|10867.6|10855.6|0
1735906930000|2025-01-03 12:22:10|10867.8|10855.8|10867.8|10855.8|10867.8|10855.8|10867.8|10855.8|0
1735906950000|2025-01-03 12:22:30|10868.3|10856.3|10867.8|10855.8|10868.3|10856.3|10867.8|10855.8|0
1735906960000|2025-01-03 12:22:40|10867.6|10855.6|10867.3|10855.3|10867.6|10855.6|10867.3|10855.3|0
1735906970000|2025-01-03 12:22:50|10867.1|10855.1|10866.8|10854.8|10867.1|10855.1|10866.8|10854.8|0
1735906990000|2025-01-03 12:23:10|10866.3|10854.3|10866.3|10854.3|10866.3|10854.3|10866.3|10854.3|0
1735907000000|2025-01-03 12:23:20|10865.8|10853.8|10865.8|10853.8|10865.8|10853.8|10865.8|10853.8|0
1735907010000|2025-01-03 12:23:30|10865.6|10853.6|10865.3|10853.3|10865.6|10853.6|10865.3|10853.3|0
1735907030000|2025-01-03 12:23:50|10864.8|10852.8|10864.8|10852.8|10864.8|10852.8|10864.8|10852.8|0
1735907060000|2025-01-03 12:24:20|10864.3|10852.3|10861.3|10849.3|10864.3|10852.3|10861.3|10849.3|0
1735907070000|2025-01-03 12:24:30|10852|10840|10845.1|10833.1|10852|10840|10842.6|10830.6|2
1735907090000|2025-01-03 12:24:50|10845.8|10833.8|10845.8|10833.8|10845.8|10833.8|10845.8|10833.8|0
1735907100000|2025-01-03 12:25:00|10847.6|10835.6|10846.6|10834.6|10847.6|10835.6|10846.6|10834.6|0
1735907110000|2025-01-03 12:25:10|10836.6|10824.6|10837.3|10825.3|10837.3|10825.3|10836.6|10824.6|0
1735907120000|2025-01-03 12:25:20|10837.1|10825.1|10845.1|10833.1|10845.1|10833.1|10836.8|10824.8|1
1735907130000|2025-01-03 12:25:30|10855|10843|10863.6|10851.6|10863.6|10851.6|10855|10843|2
1735907140000|2025-01-03 12:25:40|10869.3|10857.3|10869.3|10857.3|10869.3|10857.3|10869.3|10857.3|1
1735907160000|2025-01-03 12:26:00|10868.1|10856.1|10868.1|10856.1|10868.1|10856.1|10868.1|10856.1|0
1735907180000|2025-01-03 12:26:20|10870|10858|10866.5|10854.5|10871.3|10859.3|10866.5|10854.5|1
1735907190000|2025-01-03 12:26:30|10866|10854|10868.3|10856.3|10868.3|10856.3|10865.5|10853.5|1
1735907200000|2025-01-03 12:26:40|10868.5|10856.5|10868.5|10856.5|10868.5|10856.5|10868.5|10856.5|0
1735907210000|2025-01-03 12:26:50|10868.8|10856.8|10869.1|10857.1|10869.1|10857.1|10868.8|10856.8|1
1735907240000|2025-01-03 12:27:20|10869.3|10857.3|10869.6|10857.6|10869.6|10857.6|10869.3|10857.3|0
1735907280000|2025-01-03 12:28:00|10870|10858|10872.1|10860.1|10872.1|10860.1|10870|10858|0
1735907290000|2025-01-03 12:28:10|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|0
1735907310000|2025-01-03 12:28:30|10876.1|10864.1|10876.1|10864.1|10876.1|10864.1|10876.1|10864.1|0
1735907400000|2025-01-03 12:30:00|10875.6|10863.6|10873.9|10861.9|10875.6|10863.6|10873.9|10861.9|0
1735907410000|2025-01-03 12:30:10|10872.6|10860.6|10871.3|10859.3|10872.6|10860.6|10871.3|10859.3|0
1735907420000|2025-01-03 12:30:20|10871.1|10859.1|10869.3|10857.3|10871.1|10859.1|10869.3|10857.3|0
1735907430000|2025-01-03 12:30:30|10869.1|10857.1|10867.3|10855.3|10869.1|10857.1|10867.3|10855.3|0
1735907440000|2025-01-03 12:30:40|10867.1|10855.1|10865.1|10853.1|10867.1|10855.1|10865.1|10853.1|0
1735907450000|2025-01-03 12:30:50|10863.8|10851.8|10862|10850|10863.8|10851.8|10862|10850|0
1735907460000|2025-01-03 12:31:00|10861.5|10849.5|10862|10850|10862|10850|10861.5|10849.5|0
1735907550000|2025-01-03 12:32:30|10878.9|10866.9|10878.9|10866.9|10878.9|10866.9|10878.9|10866.9|1
1735907560000|2025-01-03 12:32:40|10877.4|10865.4|10875.2|10863.2|10877.4|10865.4|10875.2|10863.2|0
1735907570000|2025-01-03 12:32:50|10874.3|10862.3|10871.7|10859.7|10874.3|10862.3|10871.7|10859.7|0
1735907580000|2025-01-03 12:33:00|10871.4|10859.4|10871.9|10859.9|10871.9|10859.9|10871.4|10859.4|0
1735907620000|2025-01-03 12:33:40|10878|10866|10878|10866|10878|10866|10878|10866|0
1735907660000|2025-01-03 12:34:20|10877.7|10865.7|10877.2|10865.2|10877.7|10865.7|10877.2|10865.2|0
1735907750000|2025-01-03 12:35:50|10876.7|10864.7|10876.2|10864.2|10876.7|10864.7|10876.2|10864.2|0
1735907760000|2025-01-03 12:36:00|10876|10864|10885.2|10873.2|10885.2|10873.2|10875.4|10863.4|1
1735907770000|2025-01-03 12:36:10|10884.7|10872.7|10885.4|10873.4|10885.4|10873.4|10884.7|10872.7|0
1735907790000|2025-01-03 12:36:30|10885.7|10873.7|10882.6|10870.6|10886.2|10874.2|10882.6|10870.6|0
1735907820000|2025-01-03 12:37:00|10883.1|10871.1|10883.3|10871.3|10883.3|10871.3|10883.1|10871.1|0
1735907830000|2025-01-03 12:37:10|10883.6|10871.6|10883.6|10871.6|10883.6|10871.6|10883.6|10871.6|0
1735907840000|2025-01-03 12:37:20|10888|10876|10894|10882|10894|10882|10888|10876|1
1735907860000|2025-01-03 12:37:40|10899.1|10887.1|10904.9|10892.9|10904.9|10892.9|10899.1|10887.1|1
1735907870000|2025-01-03 12:37:50|10906.9|10894.9|10894.8|10882.8|10906.9|10894.9|10894.8|10882.8|1
1735907880000|2025-01-03 12:38:00|10894.5|10882.5|10894.5|10882.5|10894.5|10882.5|10894.5|10882.5|0
1735907950000|2025-01-03 12:39:10|10901.9|10889.9|10916.5|10904.5|10922.1|10910.1|10901.9|10889.9|2
1735907970000|2025-01-03 12:39:30|10910.3|10898.3|10910.3|10898.3|10910.3|10898.3|10910.3|10898.3|0
1735907980000|2025-01-03 12:39:40|10910.1|10898.1|10908.6|10896.6|10910.1|10898.1|10908.6|10896.6|2
1735907990000|2025-01-03 12:39:50|10910.6|10898.6|10918.8|10906.8|10918.8|10906.8|10910.6|10898.6|0
1735908000000|2025-01-03 12:40:00|10919|10907|10918.7|10906.7|10919|10907|10912|10900|0
1735908010000|2025-01-03 12:40:10|10918.6|10906.6|10918.4|10906.4|10918.6|10906.6|10918.4|10906.4|0
1735908050000|2025-01-03 12:40:50|10916.5|10904.5|10916.5|10904.5|10916.5|10904.5|10916.5|10904.5|1
1735908180000|2025-01-03 12:43:00|10916.8|10904.8|10923|10911|10923.2|10911.2|10916.8|10904.8|0
1735908190000|2025-01-03 12:43:10|10922.2|10910.2|10922.2|10910.2|10922.2|10910.2|10922.2|10910.2|0
1735908250000|2025-01-03 12:44:10|10922.7|10910.7|10926|10914|10926|10914|10922.5|10910.5|0
1735908270000|2025-01-03 12:44:30|10920.1|10908.1|10913.2|10901.2|10920.1|10908.1|10913.2|10901.2|1
1735908280000|2025-01-03 12:44:40|10912.3|10900.3|10912.3|10900.3|10912.3|10900.3|10912.3|10900.3|0
1735908300000|2025-01-03 12:45:00|10911|10899|10911|10899|10911|10899|10911|10899|0
1735908330000|2025-01-03 12:45:30|10910.9|10898.9|10910.9|10898.9|10910.9|10898.9|10910.9|10898.9|0
1735908360000|2025-01-03 12:46:00|10908.8|10896.8|10908.5|10896.5|10908.8|10896.8|10908.5|10896.5|0
1735908370000|2025-01-03 12:46:10|10911.4|10899.4|10912|10900|10912|10900|10911.4|10899.4|0
1735908380000|2025-01-03 12:46:20|10911.5|10899.5|10911.5|10899.5|10911.5|10899.5|10911.5|10899.5|0
1735908390000|2025-01-03 12:46:30|10911|10899|10911|10899|10911|10899|10911|10899|0
1735908400000|2025-01-03 12:46:40|10910.7|10898.7|10910.7|10898.7|10910.7|10898.7|10910.7|10898.7|0
1735908420000|2025-01-03 12:47:00|10910.5|10898.5|10910|10898|10910.5|10898.5|10910|10898|0
1735908440000|2025-01-03 12:47:20|10909.7|10897.7|10909.5|10897.5|10909.7|10897.7|10909.5|10897.5|0
1735908460000|2025-01-03 12:47:40|10909.2|10897.2|10909.2|10897.2|10909.2|10897.2|10909.2|10897.2|0
1735908470000|2025-01-03 12:47:50|10908.5|10896.5|10907.7|10895.7|10908.7|10896.7|10907.5|10895.5|0
1735908480000|2025-01-03 12:48:00|10907.5|10895.5|10907.5|10895.5|10907.7|10895.7|10906.7|10894.7|0
1735908490000|2025-01-03 12:48:10|10907.7|10895.7|10907.7|10895.7|10907.7|10895.7|10907.7|10895.7|0
1735908510000|2025-01-03 12:48:30|10908.3|10896.3|10908.3|10896.3|10908.3|10896.3|10908.3|10896.3|0
1735908520000|2025-01-03 12:48:40|10908.5|10896.5|10908.5|10896.5|10908.5|10896.5|10908.5|10896.5|0
1735908530000|2025-01-03 12:48:50|10908.1|10896.1|10907.3|10895.3|10908.1|10896.1|10907.3|10895.3|0
1735908540000|2025-01-03 12:49:00|10907.6|10895.6|10903.8|10891.8|10907.6|10895.6|10903.8|10891.8|0
1735908650000|2025-01-03 12:50:50|10904.3|10892.3|10904.8|10892.8|10904.8|10892.8|10904.3|10892.3|0
1735908660000|2025-01-03 12:51:00|10905.3|10893.3|10905.3|10893.3|10905.3|10893.3|10905.3|10893.3|0
1735908720000|2025-01-03 12:52:00|10905.8|10893.8|10905.8|10893.8|10905.8|10893.8|10905.8|10893.8|0
1735908730000|2025-01-03 12:52:10|10906.3|10894.3|10907.3|10895.3|10907.3|10895.3|10906.3|10894.3|0
1735908740000|2025-01-03 12:52:20|10921.5|10909.5|10918.3|10906.3|10921.5|10909.5|10918.3|10906.3|1
1735908750000|2025-01-03 12:52:30|10918.1|10906.1|10917.8|10905.8|10918.1|10906.1|10917.8|10905.8|0
1735908760000|2025-01-03 12:52:40|10917.6|10905.6|10917.6|10905.6|10917.6|10905.6|10917.6|10905.6|0
1735908780000|2025-01-03 12:53:00|10917.3|10905.3|10917.3|10905.3|10917.3|10905.3|10917.3|10905.3|0
1735908790000|2025-01-03 12:53:10|10917.6|10905.6|10917.6|10905.6|10917.6|10905.6|10917.6|10905.6|0
1735908810000|2025-01-03 12:53:30|10918.4|10906.4|10918.4|10906.4|10918.4|10906.4|10918.4|10906.4|1
1735908820000|2025-01-03 12:53:40|10917.3|10905.3|10917.3|10905.3|10917.3|10905.3|10917.3|10905.3|0
1735908840000|2025-01-03 12:54:00|10917.8|10905.8|10918.3|10906.3|10918.3|10906.3|10917.8|10905.8|0
1735908850000|2025-01-03 12:54:10|10918.9|10906.9|10918.9|10906.9|10918.9|10906.9|10918.9|10906.9|0
1735908870000|2025-01-03 12:54:30|10919.4|10907.4|10919.4|10907.4|10919.4|10907.4|10919.4|10907.4|0
1735908880000|2025-01-03 12:54:40|10920.7|10908.7|10920.7|10908.7|10920.7|10908.7|10920.7|10908.7|0
1735908890000|2025-01-03 12:54:50|10925.2|10913.2|10942.4|10930.4|10942.4|10930.4|10925.2|10913.2|4
1735908900000|2025-01-03 12:55:00|10942.6|10930.6|10941.6|10929.6|10942.6|10930.6|10941.6|10929.6|0
1735908930000|2025-01-03 12:55:30|10942.1|10930.1|10949.1|10937.1|10951.3|10939.3|10941.9|10929.9|4
1735908940000|2025-01-03 12:55:40|10948.9|10936.9|10948.9|10936.9|10948.9|10936.9|10948.9|10936.9|0
1735908960000|2025-01-03 12:56:00|10949.4|10937.4|10949.4|10937.4|10949.4|10937.4|10949.4|10937.4|0
1735908970000|2025-01-03 12:56:10|10949.1|10937.1|10949.1|10937.1|10949.1|10937.1|10949.1|10937.1|0
1735908980000|2025-01-03 12:56:20|10948.4|10936.4|10947.1|10935.1|10948.4|10936.4|10947.1|10935.1|0
1735908990000|2025-01-03 12:56:30|10946.9|10934.9|10944.9|10932.9|10946.9|10934.9|10944.6|10932.6|1
1735909000000|2025-01-03 12:56:40|10943.8|10931.8|10943.8|10931.8|10943.8|10931.8|10943.8|10931.8|0
1735909010000|2025-01-03 12:56:50|10944.1|10932.1|10947.3|10935.3|10947.3|10935.3|10944.1|10932.1|0
1735909020000|2025-01-03 12:57:00|10946.7|10934.7|10947.4|10935.4|10947.4|10935.4|10946.7|10934.7|0
1735909050000|2025-01-03 12:57:30|10947.9|10935.9|10947.9|10935.9|10947.9|10935.9|10947.9|10935.9|0
1735909060000|2025-01-03 12:57:40|10947.5|10935.5|10947.2|10935.2|10947.5|10935.5|10947.2|10935.2|0
1735909080000|2025-01-03 12:58:00|10947|10935|10947|10935|10947|10935|10947|10935|0
1735909130000|2025-01-03 12:58:50|10947.4|10935.4|10945.7|10933.7|10947.4|10935.4|10945.7|10933.7|2
1735909150000|2025-01-03 12:59:10|10943.3|10931.3|10947|10935|10947|10935|10943|10931|1
1735909200000|2025-01-03 13:00:00|10947.3|10935.3|10990.7|10978.7|10990.7|10978.7|10947.3|10935.3|19
1735909210000|2025-01-03 13:00:10|10990.4|10978.4|10961.2|10949.2|10990.7|10978.7|10960.4|10948.4|4
1735909220000|2025-01-03 13:00:20|10958.3|10946.3|10933.8|10921.8|10958.3|10946.3|10933.8|10921.8|4
1735909230000|2025-01-03 13:00:30|10934.6|10922.6|10934.6|10922.6|10934.6|10922.6|10934.6|10922.6|0
1735909240000|2025-01-03 13:00:40|10932.2|10920.2|10932.5|10920.5|10932.5|10920.5|10932.2|10920.2|0
1735909260000|2025-01-03 13:01:00|10932|10920|10932|10920|10932|10920|10932|10920|1
1735909270000|2025-01-03 13:01:10|10930.7|10918.7|10930.7|10918.7|10930.7|10918.7|10930.7|10918.7|0
1735909280000|2025-01-03 13:01:20|10923.3|10911.3|10918.4|10906.4|10923.3|10911.3|10918.4|10906.4|1
1735909290000|2025-01-03 13:01:30|10916|10904|10906.3|10894.3|10916|10904|10906.3|10894.3|0
1735909300000|2025-01-03 13:01:40|10905.9|10893.9|10904.4|10892.4|10906.4|10894.4|10904.4|10892.4|0
1735909340000|2025-01-03 13:02:20|10903.4|10891.4|10902|10890|10903.4|10891.4|10902|10890|1
1735909350000|2025-01-03 13:02:30|10901.8|10889.8|10901.2|10889.2|10901.8|10889.8|10901.2|10889.2|2
1735909360000|2025-01-03 13:02:40|10901|10889|10901|10889|10901|10889|10901|10889|0
1735909390000|2025-01-03 13:03:10|10900.7|10888.7|10900.7|10888.7|10900.7|10888.7|10900.7|10888.7|0
1735909400000|2025-01-03 13:03:20|10900.5|10888.5|10900.5|10888.5|10900.5|10888.5|10900.5|10888.5|0
1735909410000|2025-01-03 13:03:30|10900|10888|10900|10888|10900|10888|10900|10888|0
1735909420000|2025-01-03 13:03:40|10898.9|10886.9|10899.8|10887.8|10900.1|10888.1|10898.1|10886.1|5
1735909440000|2025-01-03 13:04:00|10899.6|10887.6|10899.6|10887.6|10899.6|10887.6|10899.6|10887.6|0
1735909470000|2025-01-03 13:04:30|10899.1|10887.1|10898.6|10886.6|10899.1|10887.1|10898.6|10886.6|0
1735909480000|2025-01-03 13:04:40|10899.1|10887.1|10898.8|10886.8|10899.1|10887.1|10898.8|10886.8|1
1735909500000|2025-01-03 13:05:00|10899|10887|10917.8|10905.8|10917.8|10905.8|10898.6|10886.6|11
1735909510000|2025-01-03 13:05:10|10920.3|10908.3|10899.7|10887.7|10929.9|10917.9|10899.7|10887.7|2
1735909520000|2025-01-03 13:05:20|10900.6|10888.6|10900.3|10888.3|10900.6|10888.6|10900.3|10888.3|0
1735909530000|2025-01-03 13:05:30|10900|10888|10899.6|10887.6|10900|10888|10899.6|10887.6|3
1735909540000|2025-01-03 13:05:40|10899.1|10887.1|10899.5|10887.5|10899.5|10887.5|10899.1|10887.1|1
1735909560000|2025-01-03 13:06:00|10898.3|10886.3|10898|10886|10898.5|10886.5|10890.3|10878.3|7
1735909570000|2025-01-03 13:06:10|10898.5|10886.5|10900|10888|10900|10888|10898.5|10886.5|0
1735909590000|2025-01-03 13:06:30|10899.7|10887.7|10899.7|10887.7|10899.7|10887.7|10899.7|10887.7|0
1735909600000|2025-01-03 13:06:40|10900|10888|10882.3|10870.3|10900|10888|10882.3|10870.3|1
1735909610000|2025-01-03 13:06:50|10881.8|10869.8|10856.8|10844.8|10881.8|10869.8|10856.8|10844.8|0
1735909620000|2025-01-03 13:07:00|10854.7|10842.7|10853.7|10841.7|10854.7|10842.7|10853.7|10841.7|1
1735909630000|2025-01-03 13:07:10|10855.1|10843.1|10855.1|10843.1|10855.1|10843.1|10855.1|10843.1|0
1735909660000|2025-01-03 13:07:40|10855|10843|10855|10843|10855|10843|10855|10843|0
1735909670000|2025-01-03 13:07:50|10854.8|10842.8|10854.3|10842.3|10854.8|10842.8|10854.3|10842.3|1
1735909690000|2025-01-03 13:08:10|10855.3|10843.3|10855.3|10843.3|10855.3|10843.3|10855.3|10843.3|0
1735909700000|2025-01-03 13:08:20|10849.9|10837.9|10851.1|10839.1|10851.1|10839.1|10849.9|10837.9|3
1735909710000|2025-01-03 13:08:30|10851.4|10839.4|10829.1|10817.1|10851.4|10839.4|10829.1|10817.1|14
1735909720000|2025-01-03 13:08:40|10820.6|10808.6|10820.3|10808.3|10820.6|10808.6|10820.3|10808.3|2
1735909740000|2025-01-03 13:09:00|10822.7|10810.7|10816.6|10804.6|10822.7|10810.7|10816.6|10804.6|5
1735909770000|2025-01-03 13:09:30|10816.3|10804.3|10817.3|10805.3|10818.3|10806.3|10816.3|10804.3|1
1735909780000|2025-01-03 13:09:40|10822.6|10810.6|10819|10807|10827.7|10815.7|10819|10807|2
1735909790000|2025-01-03 13:09:50|10824.1|10812.1|10833.7|10821.7|10833.7|10821.7|10824.1|10812.1|0
1735909800000|2025-01-03 13:10:00|10848.5|10836.5|10850.8|10838.8|10850.8|10838.8|10847.6|10835.6|1
1735909820000|2025-01-03 13:10:20|10850.5|10838.5|10850.5|10838.5|10850.5|10838.5|10850.5|10838.5|0
1735909830000|2025-01-03 13:10:30|10835.3|10823.3|10834.8|10822.8|10835.3|10823.3|10834.8|10822.8|1
1735909840000|2025-01-03 13:10:40|10834.5|10822.5|10834.3|10822.3|10834.5|10822.5|10834.3|10822.3|0
1735909850000|2025-01-03 13:10:50|10838.8|10826.8|10838.8|10826.8|10838.8|10826.8|10838.8|10826.8|0
1735909870000|2025-01-03 13:11:10|10839.9|10827.9|10831.3|10819.3|10841.8|10829.8|10831.3|10819.3|3
1735909890000|2025-01-03 13:11:30|10831.1|10819.1|10825|10813|10831.1|10819.1|10825|10813|1
1735909900000|2025-01-03 13:11:40|10825.8|10813.8|10825.8|10813.8|10825.8|10813.8|10825.8|10813.8|0
1735909910000|2025-01-03 13:11:50|10865.4|10853.4|10855.2|10843.2|10865.4|10853.4|10855.2|10843.2|14
1735909930000|2025-01-03 13:12:10|10855.5|10843.5|10868.3|10856.3|10870.1|10858.1|10855.5|10843.5|2
1735909940000|2025-01-03 13:12:20|10867|10855|10863.4|10851.4|10868.6|10856.6|10863.4|10851.4|0
1735909950000|2025-01-03 13:12:30|10863.7|10851.7|10872.2|10860.2|10873|10861|10863.7|10851.7|20
1735909960000|2025-01-03 13:12:40|10870.3|10858.3|10862.8|10850.8|10870.3|10858.3|10862.8|10850.8|1
1735909970000|2025-01-03 13:12:50|10861.4|10849.4|10861.9|10849.9|10861.9|10849.9|10861.4|10849.4|0
1735909980000|2025-01-03 13:13:00|10863.5|10851.5|10858.1|10846.1|10865.4|10853.4|10857.9|10845.9|1
1735910010000|2025-01-03 13:13:30|10859.5|10847.5|10859.5|10847.5|10859.5|10847.5|10859.5|10847.5|0
1735910020000|2025-01-03 13:13:40|10859.7|10847.7|10859.7|10847.7|10859.7|10847.7|10859.7|10847.7|0
1735910040000|2025-01-03 13:14:00|10852.9|10840.9|10851.9|10839.9|10852.9|10840.9|10851.9|10839.9|1
1735910050000|2025-01-03 13:14:10|10852.4|10840.4|10852.4|10840.4|10852.4|10840.4|10852.4|10840.4|0
1735910060000|2025-01-03 13:14:20|10852.2|10840.2|10851.9|10839.9|10852.2|10840.2|10851.9|10839.9|0
1735910070000|2025-01-03 13:14:30|10852.1|10840.1|10871.3|10859.3|10871.3|10859.3|10852.1|10840.1|2
1735910080000|2025-01-03 13:14:40|10870.2|10858.2|10870.2|10858.2|10870.2|10858.2|10870.2|10858.2|0
1735910090000|2025-01-03 13:14:50|10867.7|10855.7|10864|10852|10867.7|10855.7|10864|10852|0
1735910130000|2025-01-03 13:15:30|10864.8|10852.8|10864.8|10852.8|10864.8|10852.8|10864.8|10852.8|0
1735910160000|2025-01-03 13:16:00|10868.3|10856.3|10873.9|10861.9|10873.9|10861.9|10868.3|10856.3|0
1735910170000|2025-01-03 13:16:10|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|1
1735910190000|2025-01-03 13:16:30|10857.3|10845.3|10850.9|10838.9|10857.3|10845.3|10850.9|10838.9|3
1735910200000|2025-01-03 13:16:40|10871.2|10859.2|10866.1|10854.1|10877.1|10865.1|10865.6|10853.6|6
1735910210000|2025-01-03 13:16:50|10865.6|10853.6|10865.6|10853.6|10865.6|10853.6|10865.6|10853.6|0
1735910230000|2025-01-03 13:17:10|10859.8|10847.8|10860.6|10848.6|10860.6|10848.6|10859.8|10847.8|1
1735910310000|2025-01-03 13:18:30|10861.2|10849.2|10861.2|10849.2|10861.2|10849.2|10861.2|10849.2|0
1735910350000|2025-01-03 13:19:10|10860.9|10848.9|10860.9|10848.9|10860.9|10848.9|10860.9|10848.9|0
1735910400000|2025-01-03 13:20:00|10861.7|10849.7|10861.7|10849.7|10861.7|10849.7|10861.7|10849.7|0
1735910410000|2025-01-03 13:20:10|10862.2|10850.2|10862.2|10850.2|10862.2|10850.2|10862.2|10850.2|0
1735910420000|2025-01-03 13:20:20|10864.3|10852.3|10865.9|10853.9|10865.9|10853.9|10864.3|10852.3|0
1735910440000|2025-01-03 13:20:40|10868.4|10856.4|10868.4|10856.4|10868.4|10856.4|10868.4|10856.4|1
1735910450000|2025-01-03 13:20:50|10870.3|10858.3|10870.3|10858.3|10870.3|10858.3|10870.3|10858.3|1
1735910460000|2025-01-03 13:21:00|10870.5|10858.5|10870.5|10858.5|10870.5|10858.5|10870.5|10858.5|0
1735910500000|2025-01-03 13:21:40|10870.3|10858.3|10870.3|10858.3|10870.3|10858.3|10870.3|10858.3|0
1735910520000|2025-01-03 13:22:00|10871|10859|10871|10859|10871|10859|10871|10859|0
1735910530000|2025-01-03 13:22:10|10871.2|10859.2|10872.2|10860.2|10872.2|10860.2|10871.2|10859.2|0
1735910540000|2025-01-03 13:22:20|10876.8|10864.8|10881.4|10869.4|10881.4|10869.4|10876.8|10864.8|9
1735910560000|2025-01-03 13:22:40|10887.2|10875.2|10892.9|10880.9|10892.9|10880.9|10887|10875|2
1735910570000|2025-01-03 13:22:50|10891.3|10879.3|10891.1|10879.1|10891.3|10879.3|10890.6|10878.6|0
1735910590000|2025-01-03 13:23:10|10890.6|10878.6|10890.8|10878.8|10890.8|10878.8|10890.6|10878.6|0
1735910640000|2025-01-03 13:24:00|10893.2|10881.2|10893.2|10881.2|10893.2|10881.2|10893.2|10881.2|0
1735910650000|2025-01-03 13:24:10|10892.9|10880.9|10892.9|10880.9|10892.9|10880.9|10892.9|10880.9|0
1735910700000|2025-01-03 13:25:00|10892.7|10880.7|10892.7|10880.7|10892.7|10880.7|10892.7|10880.7|0
1735910710000|2025-01-03 13:25:10|10892.1|10880.1|10892.1|10880.1|10892.1|10880.1|10892.1|10880.1|0
1735910740000|2025-01-03 13:25:40|10892.4|10880.4|10901.5|10889.5|10902|10890|10891.8|10879.8|0
1735910750000|2025-01-03 13:25:50|10901.6|10889.6|10901.3|10889.3|10901.6|10889.6|10901.3|10889.3|0
1735910760000|2025-01-03 13:26:00|10901.1|10889.1|10900.1|10888.1|10901.1|10889.1|10900.1|10888.1|0
1735910770000|2025-01-03 13:26:10|10885.6|10873.6|10884.7|10872.7|10885.7|10873.7|10884.7|10872.7|1
1735910790000|2025-01-03 13:26:30|10884.9|10872.9|10884.9|10872.9|10884.9|10872.9|10884.9|10872.9|0
1735910810000|2025-01-03 13:26:50|10884.7|10872.7|10884.4|10872.4|10884.7|10872.7|10884.4|10872.4|0
1735910840000|2025-01-03 13:27:20|10884.2|10872.2|10884.2|10872.2|10884.2|10872.2|10884.2|10872.2|1
1735910850000|2025-01-03 13:27:30|10884.4|10872.4|10884.6|10872.6|10884.6|10872.6|10884.4|10872.4|0
1735910860000|2025-01-03 13:27:40|10884.9|10872.9|10884.9|10872.9|10884.9|10872.9|10884.9|10872.9|0
1735910870000|2025-01-03 13:27:50|10883.6|10871.6|10884.3|10872.3|10885.1|10873.1|10882.8|10870.8|0
1735910880000|2025-01-03 13:28:00|10884.1|10872.1|10883.6|10871.6|10884.3|10872.3|10883.6|10871.6|1
1735910890000|2025-01-03 13:28:10|10883.1|10871.1|10883.6|10871.6|10883.6|10871.6|10883.1|10871.1|0
1735910900000|2025-01-03 13:28:20|10883.4|10871.4|10883.1|10871.1|10883.4|10871.4|10883.1|10871.1|0
1735910910000|2025-01-03 13:28:30|10882.6|10870.6|10882.6|10870.6|10882.6|10870.6|10882.6|10870.6|0
1735910930000|2025-01-03 13:28:50|10883.5|10871.5|10884.3|10872.3|10884.3|10872.3|10883.5|10871.5|0
1735910950000|2025-01-03 13:29:10|10884.6|10872.6|10884.6|10872.6|10884.6|10872.6|10884.6|10872.6|0
1735910960000|2025-01-03 13:29:20|10882.6|10870.6|10882.6|10870.6|10882.6|10870.6|10882.6|10870.6|1
1735910980000|2025-01-03 13:29:40|10882.3|10870.3|10882.1|10870.1|10882.3|10870.3|10882.1|10870.1|1
1735911000000|2025-01-03 13:30:00|10884|10872|10883.2|10871.2|10884|10872|10883.2|10871.2|1
1735911020000|2025-01-03 13:30:20|10882.2|10870.2|10873.8|10861.8|10882.2|10870.2|10873.8|10861.8|8
1735911030000|2025-01-03 13:30:30|10871|10859|10871|10859|10871|10859|10871|10859|0
1735911040000|2025-01-03 13:30:40|10869.1|10857.1|10869.1|10857.1|10869.1|10857.1|10869.1|10857.1|0
1735911060000|2025-01-03 13:31:00|10869.3|10857.3|10860.5|10848.5|10870.8|10858.8|10860.5|10848.5|1
1735911070000|2025-01-03 13:31:10|10860.3|10848.3|10860.3|10848.3|10860.3|10848.3|10860.3|10848.3|0
1735911140000|2025-01-03 13:32:20|10859.8|10847.8|10859.5|10847.5|10859.8|10847.8|10859.5|10847.5|0
1735911150000|2025-01-03 13:32:30|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|0
1735911190000|2025-01-03 13:33:10|10859|10847|10858.5|10846.5|10859|10847|10858.5|10846.5|0
1735911210000|2025-01-03 13:33:30|10858.3|10846.3|10858.3|10846.3|10858.3|10846.3|10858.3|10846.3|0
1735911240000|2025-01-03 13:34:00|10859.7|10847.7|10860.2|10848.2|10861.2|10849.2|10859.7|10847.7|9
1735911250000|2025-01-03 13:34:10|10859.6|10847.6|10858.9|10846.9|10859.9|10847.9|10858.9|10846.9|0
1735911260000|2025-01-03 13:34:20|10857.3|10845.3|10816.1|10804.1|10857.3|10845.3|10816.1|10804.1|5
1735911270000|2025-01-03 13:34:30|10815.8|10803.8|10815.3|10803.3|10815.8|10803.8|10815.3|10803.3|2
1735911340000|2025-01-03 13:35:40|10814.9|10802.9|10822.4|10810.4|10822.9|10810.9|10813.8|10801.8|2
1735911360000|2025-01-03 13:36:00|10821.8|10809.8|10820|10808|10821.8|10809.8|10819.5|10807.5|0
1735911370000|2025-01-03 13:36:10|10819.1|10807.1|10815.6|10803.6|10819.1|10807.1|10815.6|10803.6|0
1735911390000|2025-01-03 13:36:30|10815.4|10803.4|10815.4|10803.4|10815.4|10803.4|10815.4|10803.4|0
1735911420000|2025-01-03 13:37:00|10815.3|10803.3|10816|10804|10816|10804|10810.2|10798.2|5
1735911440000|2025-01-03 13:37:20|10816.8|10804.8|10815.3|10803.3|10816.8|10804.8|10815.3|10803.3|1
1735911450000|2025-01-03 13:37:30|10815.7|10803.7|10815.7|10803.7|10815.7|10803.7|10815.7|10803.7|1
1735911470000|2025-01-03 13:37:50|10814.8|10802.8|10802.4|10790.4|10814.8|10802.8|10802.4|10790.4|0
1735911490000|2025-01-03 13:38:10|10801.9|10789.9|10790|10778|10801.9|10789.9|10787.9|10775.9|4
1735911530000|2025-01-03 13:38:50|10790.3|10778.3|10790.8|10778.8|10790.8|10778.8|10790.3|10778.3|0
1735911540000|2025-01-03 13:39:00|10791.3|10779.3|10791.3|10779.3|10791.3|10779.3|10791.3|10779.3|0
1735911550000|2025-01-03 13:39:10|10793|10781|10795.1|10783.1|10795.1|10783.1|10793|10781|2
1735911560000|2025-01-03 13:39:20|10797|10785|10795.1|10783.1|10797|10785|10795.1|10783.1|8
1735911570000|2025-01-03 13:39:30|10784.5|10772.5|10784|10772|10785.6|10773.6|10783.8|10771.8|2
1735911580000|2025-01-03 13:39:40|10783.8|10771.8|10783.1|10771.1|10783.8|10771.8|10783.1|10771.1|0
1735911590000|2025-01-03 13:39:50|10782.3|10770.3|10783.1|10771.1|10783.1|10771.1|10782.3|10770.3|2
1735911600000|2025-01-03 13:40:00|10783.4|10771.4|10783.4|10771.4|10783.4|10771.4|10783.4|10771.4|1
1735911610000|2025-01-03 13:40:10|||||||||3
1735911620000|2025-01-03 13:40:20|10784.7|10772.7|10776.6|10764.6|10784.7|10772.7|10774.5|10762.5|2
1735911630000|2025-01-03 13:40:30|10775.6|10763.6|10768.7|10756.7|10775.8|10763.8|10768.7|10756.7|0
1735911640000|2025-01-03 13:40:40|10764.5|10752.5|10748.5|10736.5|10764.5|10752.5|10743.5|10731.5|1
1735911650000|2025-01-03 13:40:50|10742.8|10730.8|10742.3|10730.3|10742.8|10730.8|10742.3|10730.3|2
1735911660000|2025-01-03 13:41:00|10742.6|10730.6|10747.7|10735.7|10747.7|10735.7|10742.6|10730.6|2
1735911670000|2025-01-03 13:41:10|10776.7|10764.7|10776.7|10764.7|10777.2|10765.2|10776.7|10764.7|2
1735911680000|2025-01-03 13:41:20|10776.9|10764.9|10776.7|10764.7|10776.9|10764.9|10776.7|10764.7|0
1735911690000|2025-01-03 13:41:30|10775.3|10763.3|10774|10762|10775.3|10763.3|10774|10762|0
1735911700000|2025-01-03 13:41:40|10774.2|10762.2|10768|10756|10774.2|10762.2|10766.2|10754.2|2
1735911720000|2025-01-03 13:42:00|10767.2|10755.2|10767.2|10755.2|10767.2|10755.2|10767.2|10755.2|0
1735911730000|2025-01-03 13:42:10|10783.2|10771.2|10782.9|10770.9|10783.4|10771.4|10782.9|10770.9|2
1735911750000|2025-01-03 13:42:30|10783.7|10771.7|10810.5|10798.5|10810.7|10798.7|10783.7|10771.7|40
1735911760000|2025-01-03 13:42:40|10810.7|10798.7|10811|10799|10811|10799|10810.7|10798.7|1
1735911790000|2025-01-03 13:43:10|10810.7|10798.7|10810.7|10798.7|10810.7|10798.7|10810.4|10798.4|0
1735911850000|2025-01-03 13:44:10|10817|10805|10823.1|10811.1|10823.1|10811.1|10817|10805|2
1735911860000|2025-01-03 13:44:20|10825.9|10813.9|10836.1|10824.1|10836.1|10824.1|10825.9|10813.9|0
1735911870000|2025-01-03 13:44:30|10834.7|10822.7|10833.3|10821.3|10834.7|10822.7|10833.3|10821.3|0
1735911880000|2025-01-03 13:44:40|10833.6|10821.6|10833.6|10821.6|10833.6|10821.6|10833.6|10821.6|0
1735911900000|2025-01-03 13:45:00|10837.1|10825.1|10838.9|10826.9|10838.9|10826.9|10837.1|10825.1|1
1735911910000|2025-01-03 13:45:10|10839.7|10827.7|10839.7|10827.7|10839.7|10827.7|10839.7|10827.7|0
1735911930000|2025-01-03 13:45:30|10839.4|10827.4|10839.4|10827.4|10839.4|10827.4|10839.4|10827.4|0
1735911940000|2025-01-03 13:45:40|10838.9|10826.9|10838.9|10826.9|10838.9|10826.9|10838.9|10826.9|0
1735911950000|2025-01-03 13:45:50|10837.3|10825.3|10838.8|10826.8|10838.8|10826.8|10837.3|10825.3|0
1735911960000|2025-01-03 13:46:00|10839.8|10827.8|10839.8|10827.8|10839.8|10827.8|10839.8|10827.8|0
1735911980000|2025-01-03 13:46:20|10839.6|10827.6|10840.6|10828.6|10840.6|10828.6|10839.6|10827.6|0
1735912030000|2025-01-03 13:47:10|10841.5|10829.5|10845.2|10833.2|10845.2|10833.2|10841.5|10829.5|1
1735912050000|2025-01-03 13:47:30|10845.4|10833.4|10845.4|10833.4|10845.4|10833.4|10845.4|10833.4|0
1735912080000|2025-01-03 13:48:00|10845.9|10833.9|10836.2|10824.2|10853.3|10844.1|10834|10822|2
1735912090000|2025-01-03 13:48:10|10835.7|10823.7|10835|10823|10836.2|10824.2|10835|10823|0
1735912130000|2025-01-03 13:48:50|10834.8|10822.8|10830.2|10818.2|10834.8|10822.8|10830.2|10818.2|2
1735912140000|2025-01-03 13:49:00|10827|10815|10825.4|10813.4|10827|10815|10825.4|10813.4|0
1735912150000|2025-01-03 13:49:10|10824.8|10812.8|10824.8|10812.8|10824.8|10812.8|10824.8|10812.8|0
1735912190000|2025-01-03 13:49:50|10826.9|10814.9|10826.9|10814.9|10826.9|10814.9|10826.9|10814.9|1
1735912200000|2025-01-03 13:50:00|10831.4|10819.4|10837.7|10825.7|10837.7|10825.7|10831.4|10819.4|1
1735912210000|2025-01-03 13:50:10|10837.5|10825.5|10837.5|10825.5|10837.5|10825.5|10837.5|10825.5|0
1735912260000|2025-01-03 13:51:00|10840|10828|10846.9|10834.9|10846.9|10834.9|10840|10828|0
1735912320000|2025-01-03 13:52:00|10849.7|10837.7|10853.1|10841.1|10853.1|10841.1|10849.7|10837.7|0
1735912330000|2025-01-03 13:52:10|10853.4|10841.4|10853.4|10841.4|10853.4|10841.4|10853.4|10841.4|0
1735912340000|2025-01-03 13:52:20|10854.1|10842.1|10856.2|10844.2|10856.2|10844.2|10854.1|10842.1|0
1735912350000|2025-01-03 13:52:30|10856.7|10844.7|10856.7|10844.7|10856.7|10844.7|10856.7|10844.7|0
1735912390000|2025-01-03 13:53:10|10856.9|10844.9|10856.9|10844.9|10856.9|10844.9|10856.9|10844.9|0
1735912410000|2025-01-03 13:53:30|10856.7|10844.7|10856.7|10844.7|10856.7|10844.7|10856.7|10844.7|0
1735912450000|2025-01-03 13:54:10|10860.5|10848.5|10857.9|10845.9|10860.5|10848.5|10857.9|10845.9|1
1735912500000|2025-01-03 13:55:00|10859.9|10847.9|10856|10844|10869.4|10857.4|10856|10844|3
1735912510000|2025-01-03 13:55:10|10856.5|10844.5|10856.5|10844.5|10856.5|10844.5|10856.5|10844.5|0
1735912520000|2025-01-03 13:55:20|10856|10844|10855.5|10843.5|10856|10844|10855.5|10843.5|0
1735912540000|2025-01-03 13:55:40|10855.2|10843.2|10854.9|10842.9|10855.2|10843.2|10854.9|10842.9|1
1735912560000|2025-01-03 13:56:00|10855.7|10843.7|10855|10843|10855.7|10843.7|10855|10843|0
1735912570000|2025-01-03 13:56:10|10854.5|10842.5|10836.3|10824.3|10854.5|10842.5|10836.3|10824.3|1
1735912580000|2025-01-03 13:56:20|10834|10822|10834.5|10822.5|10838|10826|10833.7|10821.7|0
1735912600000|2025-01-03 13:56:40|10834.8|10822.8|10834.8|10822.8|10834.8|10822.8|10834.8|10822.8|0
1735912610000|2025-01-03 13:56:50|10835|10823|10836.5|10824.5|10839|10827|10835|10823|1
1735912620000|2025-01-03 13:57:00|10837|10825|10837|10825|10837|10825|10837|10825|0
1735912670000|2025-01-03 13:57:50|10838.4|10826.4|10829.8|10817.8|10843.9|10831.9|10829.8|10817.8|1
1735912690000|2025-01-03 13:58:10|10830.3|10818.3|10829.6|10817.6|10830.3|10818.3|10829.6|10817.6|0
1735912700000|2025-01-03 13:58:20|10829.1|10817.1|10828.6|10816.6|10829.1|10817.1|10828.6|10816.6|0
1735912720000|2025-01-03 13:58:40|10827.6|10815.6|10827.6|10815.6|10827.6|10815.6|10827.6|10815.6|0
1735912770000|2025-01-03 13:59:30|10831.7|10819.7|10834.4|10822.4|10837.2|10825.2|10830.1|10818.1|1
1735912780000|2025-01-03 13:59:40|10834.9|10822.9|10834.9|10822.9|10834.9|10822.9|10834.9|10822.9|0
1735912800000|2025-01-03 14:00:00|10832.4|10820.4|10835.2|10823.2|10835.2|10823.2|10832.4|10820.4|0
1735912810000|2025-01-03 14:00:10|10835.4|10823.4|10835.7|10823.7|10835.7|10823.7|10835.4|10823.4|0
1735912830000|2025-01-03 14:00:30|10835.9|10823.9|10835.9|10823.9|10835.9|10823.9|10835.9|10823.9|0
1735912840000|2025-01-03 14:00:40|10835.7|10823.7|10835.7|10823.7|10835.7|10823.7|10835.7|10823.7|0
1735912850000|2025-01-03 14:00:50|10835.4|10823.4|10834.9|10822.9|10835.4|10823.4|10834.9|10822.9|0
1735912980000|2025-01-03 14:03:00|10834.4|10822.4|10834.2|10822.2|10834.4|10822.4|10834.2|10822.2|0
1735913000000|2025-01-03 14:03:20|10833.9|10821.9|10801.7|10789.7|10833.9|10821.9|10801.7|10789.7|4
1735913010000|2025-01-03 14:03:30|10801.4|10789.4|10789.2|10777.2|10801.4|10789.4|10789.2|10777.2|2
1735913030000|2025-01-03 14:03:50|10787.6|10775.6|10786.8|10774.8|10787.6|10775.6|10786.8|10774.8|0
1735913060000|2025-01-03 14:04:20|10785.3|10773.3|10784.8|10772.8|10785.3|10773.3|10784.8|10772.8|0
1735913070000|2025-01-03 14:04:30|10788|10776|10788|10776|10788|10776|10788|10776|0
1735913080000|2025-01-03 14:04:40|10787.8|10775.8|10787.9|10775.9|10787.9|10775.9|10787.3|10775.3|1
1735913100000|2025-01-03 14:05:00|||||||||1
1735913130000|2025-01-03 14:05:30|10787.6|10775.6|10787.4|10775.4|10787.6|10775.6|10787.4|10775.4|0
1735913140000|2025-01-03 14:05:40|10787.1|10775.1|10786.9|10774.9|10787.1|10775.1|10786.9|10774.9|1
1735913150000|2025-01-03 14:05:50|10786.7|10774.7|10786.7|10774.7|10786.7|10774.7|10786.7|10774.7|0
1735913190000|2025-01-03 14:06:30|10786.9|10774.9|10786.9|10774.9|10786.9|10774.9|10786.9|10774.9|0
1735913200000|2025-01-03 14:06:40|10786.7|10774.7|10787.4|10775.4|10787.4|10775.4|10786.7|10774.7|1
1735913220000|2025-01-03 14:07:00|10784.4|10772.4|10781.5|10769.5|10784.4|10772.4|10781.5|10769.5|0
1735913260000|2025-01-03 14:07:40|10781.4|10769.4|10781.4|10769.4|10781.4|10769.4|10781.4|10769.4|0
1735913280000|2025-01-03 14:08:00|10780.6|10768.6|10792.8|10780.8|10796|10784|10780.6|10768.6|11
1735913290000|2025-01-03 14:08:10|10792.2|10780.2|10792.2|10780.2|10792.2|10780.2|10792.2|10780.2|0
1735913310000|2025-01-03 14:08:30|10789.4|10777.4|10784.5|10772.5|10789.4|10777.4|10784.5|10772.5|0
1735913320000|2025-01-03 14:08:40|10784.2|10772.2|10784.2|10772.2|10784.2|10772.2|10784.2|10772.2|0
1735913360000|2025-01-03 14:09:20|10784|10772|10784.5|10772.5|10784.5|10772.5|10784|10772|0
1735913390000|2025-01-03 14:09:50|10784.8|10772.8|10785|10773|10785|10773|10784.8|10772.8|1
1735913410000|2025-01-03 14:10:10|||||||||1
1735913490000|2025-01-03 14:11:30|10782.6|10770.6|10782.6|10770.6|10782.6|10770.6|10782.6|10770.6|0
1735913500000|2025-01-03 14:11:40|10782.8|10770.8|10795.4|10783.4|10795.4|10783.4|10782.8|10770.8|1
1735913510000|2025-01-03 14:11:50|10794.7|10782.7|10794|10782|10794.9|10782.9|10794|10782|1
1735913580000|2025-01-03 14:13:00|10791|10779|10791|10779|10791|10779|10791|10779|1
1735913610000|2025-01-03 14:13:30|||||||||1
1735913660000|2025-01-03 14:14:20|10789.4|10777.4|10787.4|10775.4|10789.4|10777.4|10787.4|10775.4|0
1735913680000|2025-01-03 14:14:40|10787.7|10775.7|10787.7|10775.7|10787.7|10775.7|10787.7|10775.7|0
1735913690000|2025-01-03 14:14:50|10785.9|10773.9|10785.9|10773.9|10785.9|10773.9|10785.9|10773.9|0
1735913710000|2025-01-03 14:15:10|||||||||1
1735913730000|2025-01-03 14:15:30|10786.1|10774.1|10786.1|10774.1|10786.1|10774.1|10786.1|10774.1|0
1735913760000|2025-01-03 14:16:00|10773.8|10761.8|10758.5|10746.5|10773.8|10761.8|10758.5|10746.5|3
1735913770000|2025-01-03 14:16:10|10757.8|10745.8|10755|10743|10757.8|10745.8|10755|10743|0
1735913780000|2025-01-03 14:16:20|10753.7|10741.7|10753.7|10741.7|10753.7|10741.7|10753.7|10741.7|0
1735913820000|2025-01-03 14:17:00|10753.8|10741.8|10754.3|10742.3|10754.3|10742.3|10753.8|10741.8|1
1735913830000|2025-01-03 14:17:10|10759|10747|10769.2|10757.2|10770|10758|10759|10747|2
1735913850000|2025-01-03 14:17:30|10769.4|10757.4|10769.7|10757.7|10770|10758|10769.4|10757.4|0
1735913920000|2025-01-03 14:18:40|10767.7|10755.7|10762.2|10750.2|10767.7|10755.7|10762.2|10750.2|0
1735913990000|2025-01-03 14:19:50|10762.4|10750.4|10762.2|10750.2|10762.4|10750.4|10762.2|10750.2|0
1735914020000|2025-01-03 14:20:20|10763.7|10751.7|10763.7|10751.7|10763.7|10751.7|10763.7|10751.7|0
1735914030000|2025-01-03 14:20:30|10764.2|10752.2|10764.2|10752.2|10764.2|10752.2|10764.2|10752.2|0
1735914040000|2025-01-03 14:20:40|10764|10752|10763.3|10751.3|10764|10752|10763.3|10751.3|0
1735914050000|2025-01-03 14:20:50|10763.5|10751.5|10763.3|10751.3|10763.8|10751.8|10763.3|10751.3|0
1735914060000|2025-01-03 14:21:00|10763.5|10751.5|10760.4|10748.4|10763.5|10751.5|10760.4|10748.4|2
1735914070000|2025-01-03 14:21:10|10761.1|10749.1|10762.5|10750.5|10762.7|10750.7|10761.1|10749.1|0
1735914120000|2025-01-03 14:22:00|10760.7|10748.7|10760.2|10748.2|10760.7|10748.7|10760.2|10748.2|1
1735914130000|2025-01-03 14:22:10|10760|10748|10758.7|10746.7|10760|10748|10758.7|10746.7|1
1735914180000|2025-01-03 14:23:00|10758.3|10746.3|10758.3|10746.3|10758.3|10746.3|10758.3|10746.3|0
1735914190000|2025-01-03 14:23:10|10757.7|10745.7|10757.7|10745.7|10757.7|10745.7|10757.7|10745.7|0
1735914210000|2025-01-03 14:23:30|10758.2|10746.2|10757.2|10745.2|10758.2|10746.2|10757.2|10745.2|6
1735914220000|2025-01-03 14:23:40|||||||||1
1735914240000|2025-01-03 14:24:00|10758.6|10746.6|10746.3|10734.3|10758.6|10746.6|10746.3|10734.3|11
1735914250000|2025-01-03 14:24:10|10747.5|10735.5|10748.5|10736.5|10748.5|10736.5|10747.5|10735.5|0
1735914260000|2025-01-03 14:24:20|10748|10736|10748|10736|10748|10736|10748|10736|0
1735914270000|2025-01-03 14:24:30|10746.2|10734.2|10744|10732|10746.2|10734.2|10744|10732|0
1735914280000|2025-01-03 14:24:40|10742.7|10730.7|10742|10730|10743|10731|10742|10730|2
1735914310000|2025-01-03 14:25:10|10738.7|10726.7|10739|10727|10739|10727|10738.7|10726.7|7
1735914320000|2025-01-03 14:25:20|10737.5|10725.5|10741|10729|10741|10729|10737.5|10725.5|1
1735914330000|2025-01-03 14:25:30|10744.2|10732.2|10744.2|10732.2|10744.2|10732.2|10744.2|10732.2|0
1735914360000|2025-01-03 14:26:00|10744.6|10732.6|10747.2|10735.2|10747.7|10735.7|10744.6|10732.6|1
1735914400000|2025-01-03 14:26:40|10747.4|10735.4|10749.4|10737.4|10749.4|10737.4|10747.4|10735.4|0
1735914420000|2025-01-03 14:27:00|10750.8|10738.8|10754.6|10742.6|10760.3|10748.3|10750.8|10738.8|7
1735914430000|2025-01-03 14:27:10|10755.2|10743.2|10755.2|10743.2|10755.2|10743.2|10755.2|10743.2|0
1735914450000|2025-01-03 14:27:30|10755.4|10743.4|10755.4|10743.4|10755.4|10743.4|10755.4|10743.4|0
1735914460000|2025-01-03 14:27:40|10755.9|10743.9|10755.9|10743.9|10755.9|10743.9|10755.9|10743.9|0
1735914480000|2025-01-03 14:28:00|10756.5|10744.5|10756.5|10744.5|10756.5|10744.5|10756.5|10744.5|0
1735914490000|2025-01-03 14:28:10|10755.9|10743.9|10756.2|10744.2|10756.2|10744.2|10755.9|10743.9|0
1735914500000|2025-01-03 14:28:20|10756.7|10744.7|10763.4|10751.4|10763.6|10751.6|10756.7|10744.7|1
1735914510000|2025-01-03 14:28:30|10763.1|10751.1|10763.1|10751.1|10763.1|10751.1|10763.1|10751.1|0
1735914520000|2025-01-03 14:28:40|10763.4|10751.4|10767.1|10755.1|10767.1|10755.1|10763.4|10751.4|2
1735914530000|2025-01-03 14:28:50|10767.7|10755.7|10775.8|10763.8|10775.8|10763.8|10765.6|10755.7|4
1735914540000|2025-01-03 14:29:00|10775.6|10763.6|10775.6|10763.6|10775.6|10763.6|10775.6|10763.6|0
1735914550000|2025-01-03 14:29:10|10776.9|10764.9|10776.9|10764.9|10776.9|10764.9|10776.9|10764.9|0
1735914580000|2025-01-03 14:29:40|10777.6|10765.6|10773.4|10761.4|10778.1|10766.1|10772.6|10760.6|8
1735914590000|2025-01-03 14:29:50|10772.6|10760.6|10768.1|10756.1|10772.6|10760.6|10768.1|10756.1|6
1735914600000|2025-01-03 14:30:00|10769.1|10757.1|10769.1|10757.1|10769.1|10757.1|10769.1|10757.1|0
1735914620000|2025-01-03 14:30:20|10765.4|10759.4|10784.9|10772.9|10785.1|10773.1|10765.4|10759.4|14
1735914630000|2025-01-03 14:30:30|10784.6|10772.6|10788.1|10776.1|10788.1|10776.1|10784.6|10772.6|1
1735914640000|2025-01-03 14:30:40|10809.4|10797.4|10821.1|10809.1|10821.1|10809.1|10809.4|10797.4|3
1735914660000|2025-01-03 14:31:00|10821.7|10809.7|10821.7|10809.7|10821.7|10809.7|10821.7|10809.7|0
1735914670000|2025-01-03 14:31:10|10821.9|10809.9|10821.1|10809.1|10824.3|10812.3|10819.1|10807.1|11
1735914680000|2025-01-03 14:31:20|10821.4|10809.4|10840.1|10828.1|10840.1|10828.1|10821.4|10809.4|4
1735914690000|2025-01-03 14:31:30|10839.7|10827.7|10839.9|10827.9|10839.9|10827.9|10839.7|10827.7|0
1735914700000|2025-01-03 14:31:40|10840.1|10828.1|10840.1|10828.1|10840.1|10828.1|10840.1|10828.1|0
1735914710000|2025-01-03 14:31:50|10839.1|10827.1|10833.6|10821.6|10839.4|10827.4|10824.5|10812.5|6
1735914720000|2025-01-03 14:32:00|10842.1|10830.1|10840.3|10828.3|10842.6|10830.6|10840.3|10828.3|2
1735914730000|2025-01-03 14:32:10|10840.5|10828.5|10840.3|10828.3|10840.8|10828.8|10840.3|10828.3|0
1735914740000|2025-01-03 14:32:20|10830.4|10818.4|10822.3|10810.3|10830.4|10818.4|10820|10808|32
1735914750000|2025-01-03 14:32:30|10828.3|10816.3|10828.3|10816.3|10828.3|10816.3|10828.3|10816.3|2
1735914760000|2025-01-03 14:32:40|10828.9|10816.9|10826.5|10814.5|10828.9|10816.9|10824.1|10812.1|1
1735914770000|2025-01-03 14:32:50|10830.2|10818.2|10830|10818|10830.2|10818.2|10830|10818|0
1735914780000|2025-01-03 14:33:00|10830.7|10818.7|10830.7|10818.7|10830.7|10818.7|10830.7|10818.7|0
1735914820000|2025-01-03 14:33:40|10830.2|10818.2|10830.7|10818.7|10830.7|10818.7|10830.2|10818.2|0
1735914830000|2025-01-03 14:33:50|10829.7|10817.7|10829.2|10817.2|10830.2|10818.2|10829|10817|1
1735914840000|2025-01-03 14:34:00|10829|10817|10829.2|10817.2|10829.5|10817.5|10829|10817|0
1735914850000|2025-01-03 14:34:10|10829.5|10817.5|10808.9|10796.9|10829.5|10817.5|10807.3|10795.3|2
1735914860000|2025-01-03 14:34:20|10809.9|10797.9|10811|10799|10811|10799|10806.7|10794.7|1
1735914870000|2025-01-03 14:34:30|10810.5|10798.5|10810.5|10798.5|10810.5|10798.5|10810.5|10798.5|1
1735914880000|2025-01-03 14:34:40|10808.4|10796.4|10805|10793|10808.4|10796.4|10805|10793|1
1735914890000|2025-01-03 14:34:50|10804.8|10792.8|10804|10792|10804.8|10792.8|10804|10792|0
1735914900000|2025-01-03 14:35:00|10800||10800||10800||10800||0
1735914910000|2025-01-03 14:35:10|10799.8|10791.8|10811.5|10799.5|10812.7|10800.7|10799.5|10791.5|7
1735914920000|2025-01-03 14:35:20|10811|10799|10811|10799|10811|10799|10811|10799|0
1735914930000|2025-01-03 14:35:30|10810.7|10798.7|10810.7|10798.7|10810.7|10798.7|10810.2|10798.2|1
1735914950000|2025-01-03 14:35:50|10823.5|10811.5|10824.2|10812.2|10824.2|10812.2|10822.7|10810.7|13
1735914960000|2025-01-03 14:36:00|10824|10812|10819.2|10807.2|10824|10812|10818.8|10806.8|32
1735914970000|2025-01-03 14:36:10|10824.5|10812.5|10824.5|10812.5|10824.5|10812.5|10824.5|10812.5|0
1735914990000|2025-01-03 14:36:30|10824.6|10812.6|10795.8|10783.8|10824.6|10812.6|10795.8|10783.8|18
1735915000000|2025-01-03 14:36:40|10795.5|10783.5|10799.2|10787.2|10799.2|10787.2|10795.3|10783.3|3
1735915010000|2025-01-03 14:36:50|10799.7|10787.7|10799.7|10787.7|10799.7|10787.7|10799.7|10787.7|2
1735915020000|2025-01-03 14:37:00|10805.2|10793.2|10805.2|10793.2|10805.2|10793.2|10805.2|10793.2|17
1735915030000|2025-01-03 14:37:10|10805.4|10793.4|10806.4|10794.4|10806.4|10794.4|10805.4|10793.4|0
1735915040000|2025-01-03 14:37:20|10807.4|10795.4|10808.7|10796.7|10808.7|10796.7|10807.4|10795.4|1
1735915050000|2025-01-03 14:37:30|10809|10797|10807.6|10795.6|10809|10797|10807.6|10795.6|1
1735915060000|2025-01-03 14:37:40|10806.8|10794.8|10807|10795|10807|10795|10806.8|10794.8|3
1735915070000|2025-01-03 14:37:50|10806|10794|10821.3|10809.3|10821.3|10809.3|10806|10794|24
1735915080000|2025-01-03 14:38:00|10821|10809|10819.5|10807.5|10826.2|10814.2|10819.5|10807.5|2
1735915090000|2025-01-03 14:38:10|10810.5|10798.5|10809.8|10797.8|10810.5|10798.5|10809.8|10797.8|1
1735915110000|2025-01-03 14:38:30|10810.1|10798.1|10802.8|10790.8|10810.1|10798.1|10802.8|10790.8|0
1735915140000|2025-01-03 14:39:00|10806.9|10794.9|10805|10793|10806.9|10794.9|10805|10793|29
1735915150000|2025-01-03 14:39:10|10805.3|10793.3|10805.3|10793.3|10805.3|10793.3|10805.3|10793.3|0
1735915170000|2025-01-03 14:39:30|10805.5|10793.5|10805.5|10793.5|10805.5|10793.5|10805.5|10793.5|0
1735915180000|2025-01-03 14:39:40|10815.8|10803.8|10816.6|10804.6|10816.6|10804.6|10815.8|10803.8|9
1735915190000|2025-01-03 14:39:50|10816.1|10804.1|10816.1|10804.1|10816.1|10804.1|10816.1|10804.1|0
1735915200000|2025-01-03 14:40:00|10816.7|10804.7|10822.3|10810.3|10822.3|10810.3|10816.7|10804.7|5
1735915210000|2025-01-03 14:40:10|10822.8|10810.8|10822.8|10810.8|10822.8|10810.8|10822.8|10810.8|0
1735915220000|2025-01-03 14:40:20|10823.3|10811.3|10823.8|10811.8|10823.8|10811.8|10823.3|10811.3|0
1735915230000|2025-01-03 14:40:30|10823.6|10811.6|10829.7|10817.7|10829.7|10817.7|10823.6|10811.6|1
1735915240000|2025-01-03 14:40:40|10832.2|10820.2|10833.4|10821.4|10833.4|10821.4|10832.2|10820.2|5
1735915250000|2025-01-03 14:40:50|10834.2|10822.2|10832.1|10820.1|10834.7|10822.7|10832.1|10820.1|3
1735915260000|2025-01-03 14:41:00|10831.3|10819.3|10860.3|10848.3|10860.3|10848.3|10828.4|10816.4|11
1735915270000|2025-01-03 14:41:10|10862.1|10850.1|10866.4|10854.4|10866.4|10854.4|10862.1|10850.1|7
1735915280000|2025-01-03 14:41:20|10866.2|10854.2|10867.2|10855.2|10867.2|10855.2|10866.2|10854.2|0
1735915290000|2025-01-03 14:41:30|10876.9|10864.9|10883.7|10871.7|10883.7|10871.7|10876.9|10864.9|5
1735915300000|2025-01-03 14:41:40|10883.9|10871.9|10883.9|10871.9|10883.9|10871.9|10883.9|10871.9|1
1735915310000|2025-01-03 14:41:50|10883.7|10871.7|10882.7|10870.7|10883.7|10871.7|10882.7|10870.7|10
1735915320000|2025-01-03 14:42:00|10883.7|10871.7|10884.7|10872.7|10884.7|10872.7|10883.7|10871.7|1
1735915330000|2025-01-03 14:42:10|10886.3|10874.3|10888.3|10876.3|10888.3|10876.3|10886.3|10874.3|2
1735915340000|2025-01-03 14:42:20|10887.5|10875.5|10888.3|10876.3|10888.3|10876.3|10887.5|10875.5|2
1735915350000|2025-01-03 14:42:30|10888|10876|10887.8|10875.8|10888|10876|10887.5|10875.5|6
1735915360000|2025-01-03 14:42:40|10887.2|10875.2|10883.5|10871.5|10887.2|10875.2|10883.5|10871.5|4
1735915380000|2025-01-03 14:43:00|10882.5|10870.5|10879.3|10871.3|10882.7|10871.3|10879.3|10870.5|3
1735915390000|2025-01-03 14:43:10|10878.5|10870.5|10878.5|10870.5|10878.5|10870.5|10878.5|10870.5|0
1735915400000|2025-01-03 14:43:20|10877.5|10871.5|10864.6|10852.6|10890|10878|10864.5|10852.5|27
1735915410000|2025-01-03 14:43:30|10862.5|10850.5|10858|10846|10862.5|10850.5|10857|10845|0
1735915420000|2025-01-03 14:43:40|10857.7|10845.7|10857.3|10845.3|10857.7|10845.7|10857.3|10845.3|0
1735915440000|2025-01-03 14:44:00|10857.5|10845.5|10842.6|10830.6|10857.5|10845.5|10842.6|10830.6|3
1735915450000|2025-01-03 14:44:10|10839.8|10827.8|10839.8|10827.8|10840.1|10828.1|10834.3|10822.3|12
1735915460000|2025-01-03 14:44:20|10839.6|10827.6|10864.7|10852.7|10865.2|10853.2|10839.6|10827.6|2
1735915470000|2025-01-03 14:44:30|10864.5|10852.5|10864.3|10852.3|10864.5|10852.5|10864.3|10852.3|0
1735915480000|2025-01-03 14:44:40|10863.4|10851.4|10860.6|10848.6|10863.4|10851.4|10860.6|10848.6|0
1735915490000|2025-01-03 14:44:50|10865.2|10853.2|10865.2|10853.2|10865.2|10853.2|10865.2|10853.2|1
1735915510000|2025-01-03 14:45:10|10867.6|10855.6|10868.7|10856.7|10868.7|10856.7|10867.6|10855.6|0
1735915520000|2025-01-03 14:45:20|10868.2|10856.2|10856.1|10844.1|10868.2|10856.2|10855.2|10843.2|1
1735915530000|2025-01-03 14:45:30|10859.2|10847.2|10843.5|10831.5|10859.2|10847.2|10843.2|10831.2|3
1735915540000|2025-01-03 14:45:40|10843.8|10831.8|10844|10832|10844|10832|10843.8|10831.8|0
1735915560000|2025-01-03 14:46:00|10846.9|10834.9|10845.9|10833.9|10847.4|10835.4|10845.7|10833.7|0
1735915570000|2025-01-03 14:46:10|10846.2|10834.2|10846.2|10834.2|10846.4|10834.4|10846.2|10834.2|0
1735915580000|2025-01-03 14:46:20|10846.4|10834.4|10846.7|10834.7|10846.7|10834.7|10845.9|10833.9|0
1735915590000|2025-01-03 14:46:30|10846.2|10834.2|10846.2|10834.2|10846.2|10834.2|10846.2|10834.2|0
1735915600000|2025-01-03 14:46:40|10845.9|10833.9|10834.6|10822.6|10845.9|10833.9|10834.6|10822.6|2
1735915610000|2025-01-03 14:46:50|10831.4|10819.4|10816.7|10804.7|10831.4|10819.4|10816.7|10804.7|0
1735915620000|2025-01-03 14:47:00|10815.4|10803.4|10824.9|10812.9|10825.1|10813.1|10815.4|10803.4|4
1735915630000|2025-01-03 14:47:10|10825.1|10813.1|10825.7|10813.7|10825.7|10813.7|10825.1|10813.1|0
1735915640000|2025-01-03 14:47:20|10825.2|10813.2|10819.7|10807.7|10825.2|10813.2|10818.3|10806.3|5
1735915650000|2025-01-03 14:47:30|10818.4|10806.4|10817.9|10805.9|10818.4|10806.4|10817.9|10805.9|0
1735915660000|2025-01-03 14:47:40|10817.6|10805.6|10815.4|10803.4|10817.6|10805.6|10815.4|10803.4|0
1735915670000|2025-01-03 14:47:50|10815.1|10803.1|10814.3|10802.3|10815.1|10803.1|10813.8|10801.8|1
1735915680000|2025-01-03 14:48:00|10814.1|10802.1|10822|10810|10822|10810|10814.1|10802.1|4
1735915690000|2025-01-03 14:48:10|10824.4|10812.4|10824.4|10812.4|10824.4|10812.4|10824.4|10812.4|0
1735915710000|2025-01-03 14:48:30|10825.2|10813.2|10823.2|10811.2|10825.2|10813.2|10822.2|10810.2|1
1735915720000|2025-01-03 14:48:40|10824.5|10812.5|10825.4|10813.4|10827.8|10818.8|10824.5|10812.5|1
1735915740000|2025-01-03 14:49:00|10825.2|10813.2|10831.4|10819.4|10838.2|10826.2|10823.3|10811.3|6
1735915750000|2025-01-03 14:49:10|10828.4|10816.4|10828.1|10816.1|10828.4|10816.4|10827.1|10815.1|0
1735915760000|2025-01-03 14:49:20|10826.8|10814.8|10821.1|10809.1|10826.8|10814.8|10820.9|10808.9|0
1735915770000|2025-01-03 14:49:30|10820.6|10808.6|10817.7|10805.7|10820.8|10808.8|10817.7|10805.7|0
1735915780000|2025-01-03 14:49:40|10817.2|10805.2|10816.4|10804.4|10817.2|10805.2|10815.9|10803.9|1
1735915800000|2025-01-03 14:50:00|10814.8|10802.8|10814.8|10802.8|10814.8|10802.8|10814.8|10802.8|3
1735915810000|2025-01-03 14:50:10|10816.4|10804.4|10816.4|10804.4|10816.4|10804.4|10816.4|10804.4|0
1735915820000|2025-01-03 14:50:20|10816.2|10804.2|10816.2|10804.2|10816.2|10804.2|10816.2|10804.2|0
1735915830000|2025-01-03 14:50:30|10816.4|10804.4|10816.4|10804.4|10816.4|10804.4|10816.4|10804.4|0
1735915840000|2025-01-03 14:50:40|10820.7|10808.7|10822|10810|10822|10810|10820.7|10808.7|4
1735915860000|2025-01-03 14:51:00|10823.9|10811.9|10842.3|10830.3|10848.6|10836.6|10823.3|10811.3|3
1735915870000|2025-01-03 14:51:10|10841.6|10829.6|10842.1|10830.1|10843.1|10831.1|10841.6|10829.6|0
1735915890000|2025-01-03 14:51:30|10844.2|10832.2|10855.3|10843.3|10862|10850|10843.7|10831.7|4
1735915900000|2025-01-03 14:51:40|10858.9|10846.9|10845.3|10833.3|10858.9|10846.9|10845.3|10833.3|5
1735915910000|2025-01-03 14:51:50|10845.6|10833.6|10845.6|10833.6|10845.6|10833.6|10845.6|10833.6|0
1735915920000|2025-01-03 14:52:00|10845.1|10833.1|10828.4|10816.4|10845.1|10833.1|10828.4|10816.4|6
1735915950000|2025-01-03 14:52:30|10827.4|10815.4|10820.9|10808.9|10827.4|10815.4|10820.9|10808.9|0
1735915960000|2025-01-03 14:52:40|10821.4|10809.4|10832.3|10820.3|10832.3|10820.3|10821.4|10809.4|1
1735915970000|2025-01-03 14:52:50|10831.8|10819.8|10831.1|10819.1|10831.8|10819.8|10831.1|10819.1|0
1735915980000|2025-01-03 14:53:00|10825.4|10813.4|10825.3|10813.3|10825.4|10813.4|10819.4|10807.4|2
1735915990000|2025-01-03 14:53:10|10820.7|10808.7|10828.3|10816.3|10835.4|10823.4|10820.4|10808.4|2
1735916000000|2025-01-03 14:53:20|10827.2|10815.2|10835.1|10823.1|10836.1|10824.1|10826.9|10814.9|1
1735916010000|2025-01-03 14:53:30|10830.4|10818.4|10829.6|10817.6|10830.4|10818.4|10829.6|10817.6|0
1735916020000|2025-01-03 14:53:40|10829|10817|10829.5|10817.5|10829.5|10817.5|10829|10817|1
1735916030000|2025-01-03 14:53:50|10829.2|10817.2|10829.5|10817.5|10829.5|10817.5|10829.2|10817.2|0
1735916040000|2025-01-03 14:54:00|10817.6|10805.6|10817.6|10805.6|10817.6|10805.6|10817.6|10805.6|5
1735916050000|2025-01-03 14:54:10|10816.9|10804.9|10815.9|10803.9|10816.9|10804.9|10815.9|10803.9|0
1735916060000|2025-01-03 14:54:20|10815.4|10803.4|10815.4|10803.4|10815.4|10803.4|10815.4|10803.4|0
1735916100000|2025-01-03 14:55:00|10816|10804|10814.3|10802.3|10816|10804|10814.3|10802.3|2
1735916110000|2025-01-03 14:55:10|10813.5|10801.5|10813.5|10801.5|10813.5|10801.5|10813.5|10801.5|0
1735916130000|2025-01-03 14:55:30|10813.2|10801.2|10812.9|10800.9|10813.2|10801.2|10812.9|10800.9|2
1735916140000|2025-01-03 14:55:40|10812.7|10800.7|10812.7|10800.7|10812.9|10800.9|10812.7|10800.7|0
1735916170000|2025-01-03 14:56:10|10812.4|10800.4|10812.4|10800.4|10812.4|10800.4|10812.4|10800.4|0
1735916190000|2025-01-03 14:56:30|10814|10802|10813.2|10801.2|10814.7|10802.7|10813.2|10801.2|3
1735916200000|2025-01-03 14:56:40|10813.7|10801.7|10813.7|10801.7|10813.7|10801.7|10813.7|10801.7|1
1735916210000|2025-01-03 14:56:50|10814|10802|10815|10803|10815.5|10803.5|10813.2|10801.2|1
1735916220000|2025-01-03 14:57:00|10814.7|10802.7|10812.4|10800.4|10814.7|10802.7|10812.4|10800.4|1
1735916230000|2025-01-03 14:57:10|10811.4|10799.4|10810.1|10798.1|10811.4|10799.4|10810.1|10798.1|6
1735916240000|2025-01-03 14:57:20|10809.6|10797.6|10812.4|10800.4|10812.4|10800.4|10809.6|10797.6|1
1735916250000|2025-01-03 14:57:30|10811.9|10799.9|10811.9|10799.9|10811.9|10799.9|10811.7|10799.7|0
1735916260000|2025-01-03 14:57:40|10812.8|10800.8|10813.1|10801.1|10813.6|10801.6|10812.8|10800.8|0
1735916270000|2025-01-03 14:57:50|10813.3|10801.3|10813.6|10801.6|10813.6|10801.6|10813.3|10801.3|0
1735916280000|2025-01-03 14:58:00|10813.1|10801.1|10812.9|10800.9|10813.1|10801.1|10812.9|10800.9|1
1735916290000|2025-01-03 14:58:10|10813.1|10801.1|10813.1|10801.1|10813.1|10801.1|10813.1|10801.1|0
1735916320000|2025-01-03 14:58:40|10815.5|10803.5|10787.3|10775.3|10815.5|10803.5|10787.3|10775.3|12
1735916330000|2025-01-03 14:58:50|10787|10775|10789.4|10777.4|10789.7|10777.7|10787|10775|5
1735916340000|2025-01-03 14:59:00|10787.4|10775.4|10785.2|10773.2|10787.4|10775.4|10784.9|10772.9|0
1735916350000|2025-01-03 14:59:10|10785.5|10773.5|10784.7|10772.7|10785.5|10773.5|10784.2|10772.2|0
1735916370000|2025-01-03 14:59:30|10785.2|10773.2|10789.9|10777.9|10789.9|10777.9|10785.2|10773.2|1
1735916380000|2025-01-03 14:59:40|10795|10783|10802.5|10790.5|10802.5|10790.5|10795|10783|5
1735916390000|2025-01-03 14:59:50|10801.5|10789.5|10802|10790|10802.3|10790.3|10801.5|10789.5|0
1735916400000|2025-01-03 15:00:00|10802.3|10790.3|10807|10795|10809.3|10797.3|10802.3|10790.3|3
1735916410000|2025-01-03 15:00:10|10806.8|10794.8|10804.3|10792.3|10806.8|10794.8|10802.6|10790.6|0
1735916420000|2025-01-03 15:00:20|10804|10792|10804.3|10792.3|10804.3|10792.3|10804|10792|0
1735916430000|2025-01-03 15:00:30|10804.8|10792.8|10804.8|10792.8|10804.8|10792.8|10804.8|10792.8|0
1735916460000|2025-01-03 15:01:00|10802.7|10790.7|10800.8|10788.8|10803.3|10791.3|10800.8|10788.8|0
1735916470000|2025-01-03 15:01:10|10800.6|10788.6|10797.8|10785.8|10800.6|10788.6|10797.8|10785.8|0
1735916480000|2025-01-03 15:01:20|10798.1|10786.1|10793.8|10781.8|10798.1|10786.1|10792.3|10780.3|1
1735916490000|2025-01-03 15:01:30|10793.5|10781.5|10792|10780|10793.5|10781.5|10792|10780|0
1735916520000|2025-01-03 15:02:00|10804.1|10792.1|10800.9|10788.9|10805.3|10793.3|10800.9|10788.9|3
1735916530000|2025-01-03 15:02:10|10800.6|10788.6|10800.6|10788.6|10800.6|10788.6|10800.6|10788.6|0
1735916550000|2025-01-03 15:02:30|10800.9|10788.9|10800.9|10788.9|10800.9|10788.9|10800.9|10788.9|0
1735916570000|2025-01-03 15:02:50|10800.4|10788.4|10800.1|10788.1|10800.4|10788.4|10800.1|10788.1|0
1735916580000|2025-01-03 15:03:00|10799.9|10787.9|10799.9|10787.9|10799.9|10787.9|10799.9|10787.9|0
1735916590000|2025-01-03 15:03:10|10803|10791|10793.8|10781.8|10803|10791|10787.8|10775.8|4
1735916600000|2025-01-03 15:03:20|10790.6|10778.6|10790.6|10778.6|10790.6|10778.6|10790.6|10778.6|1
1735916610000|2025-01-03 15:03:30|10791.1|10779.1|10791.1|10779.1|10791.1|10779.1|10791.1|10779.1|0
1735916620000|2025-01-03 15:03:40|10795|10783|10796.3|10784.3|10796.3|10784.3|10795|10783|1
1735916640000|2025-01-03 15:04:00|10796.1|10784.1|10796.1|10784.1|10796.1|10784.1|10796.1|10784.1|0
1735916670000|2025-01-03 15:04:30|10798.9|10786.9|10821.3|10809.3|10823.4|10811.4|10798.1|10786.1|8
1735916680000|2025-01-03 15:04:40|10821.1|10809.1|10819.8|10807.8|10821.4|10809.4|10819.3|10807.3|0
1735916700000|2025-01-03 15:05:00|10819.6|10807.6|10819.2|10807.2|10819.6|10807.6|10817|10805|0
1735916710000|2025-01-03 15:05:10|10820|10808|10820|10808|10820|10808|10820|10808|0
1735916720000|2025-01-03 15:05:20|10819.8|10807.8|10820.5|10808.5|10820.5|10808.5|10819.8|10807.8|10
1735916730000|2025-01-03 15:05:30|10820.3|10808.3|10820|10808|10820.3|10808.3|10820|10808|0
1735916750000|2025-01-03 15:05:50|10819.8|10807.8|10818.7|10806.7|10819.8|10807.8|10818.7|10806.7|0
1735916760000|2025-01-03 15:06:00|10819.3|10807.3|10819.5|10807.5|10819.5|10807.5|10819.3|10807.3|0
1735916790000|2025-01-03 15:06:30|10820|10808|10820.3|10808.3|10820.3|10808.3|10820|10808|0
1735916810000|2025-01-03 15:06:50|10819.5|10807.5|10819.2|10807.2|10819.5|10807.5|10818.5|10806.5|0
1735916820000|2025-01-03 15:07:00|10819|10807|10818.2|10806.2|10819.7|10807.7|10818.2|10806.2|1
1735916830000|2025-01-03 15:07:10|10818.4|10806.4|10818.4|10806.4|10818.7|10806.7|10818.4|10806.4|0
1735916840000|2025-01-03 15:07:20|10817.1|10805.1|10817.1|10805.1|10818.1|10806.1|10816.6|10804.6|0
1735916850000|2025-01-03 15:07:30|10816.9|10804.9|10807.7|10795.7|10816.9|10804.9|10804.5|10792.5|1
1735916860000|2025-01-03 15:07:40|10807.4|10795.4|10807.4|10795.4|10807.4|10795.4|10806.9|10794.9|0
1735916870000|2025-01-03 15:07:50|10807.2|10795.2|10806.9|10794.9|10807.2|10795.2|10806.7|10794.7|0
1735916880000|2025-01-03 15:08:00|10807.5|10795.5|10807.5|10795.5|10807.5|10795.5|10807.5|10795.5|0
1735916890000|2025-01-03 15:08:10|10808|10796|10821.2|10809.2|10821.2|10809.2|10808|10796|7
1735916900000|2025-01-03 15:08:20|10820.7|10808.7|10819.1|10807.1|10820.7|10808.7|10819.1|10807.1|1
1735916920000|2025-01-03 15:08:40|10819.6|10807.6|10819.9|10807.9|10819.9|10807.9|10819.6|10807.6|1
1735916940000|2025-01-03 15:09:00|10820.1|10808.1|10820.1|10808.1|10820.1|10808.1|10820.1|10808.1|0
1735916950000|2025-01-03 15:09:10|10819.3|10807.3|10823.9|10811.9|10823.9|10811.9|10819.3|10807.3|2
1735916960000|2025-01-03 15:09:20|10827.6|10815.6|10827.6|10815.6|10827.6|10815.6|10827.6|10815.6|0
1735916970000|2025-01-03 15:09:30|10827.8|10815.8|10830.9|10818.9|10830.9|10818.9|10827.8|10815.8|0
1735916990000|2025-01-03 15:09:50|10831.1|10819.1|10831.1|10819.1|10831.1|10819.1|10831.1|10819.1|1
1735917020000|2025-01-03 15:10:20|10837.8|10825.8|10855.6|10843.6|10855.6|10843.6|10837.8|10825.8|4
1735917030000|2025-01-03 15:10:30|10855.1|10843.1|10849.1|10837.1|10858.3|10846.3|10849.1|10837.1|10
1735917040000|2025-01-03 15:10:40|10849.2|10837.2|10858.2|10846.2|10858.2|10846.2|10849.2|10837.2|1
1735917050000|2025-01-03 15:10:50|10857.2|10845.2|10857.2|10845.2|10857.2|10845.2|10857.2|10845.2|0
1735917060000|2025-01-03 15:11:00|10858.5|10846.5|10858.2|10846.2|10858.5|10846.5|10858.2|10846.2|1
1735917070000|2025-01-03 15:11:10|10857.4|10845.4|10857.4|10845.4|10857.4|10845.4|10857.4|10845.4|0
1735917080000|2025-01-03 15:11:20|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|0
1735917090000|2025-01-03 15:11:30|10859.6|10847.6|10863.8|10851.8|10863.8|10851.8|10859.6|10847.6|5
1735917100000|2025-01-03 15:11:40|10864.8|10852.8|10857.2|10845.2|10864.8|10852.8|10857.2|10845.2|2
1735917110000|2025-01-03 15:11:50|10860|10848|10862.4|10850.4|10862.4|10850.4|10860|10848|0
1735917120000|2025-01-03 15:12:00|10861.9|10849.9|10859.9|10847.9|10862.3|10850.3|10859.9|10847.9|0
1735917130000|2025-01-03 15:12:10|10862.5|10850.5|10866.5|10854.5|10866.5|10854.5|10862.5|10850.5|1
1735917140000|2025-01-03 15:12:20|10866.2|10854.2|10865.9|10857.9|10866.3|10857.9|10864.2|10852.2|2
1735917150000|2025-01-03 15:12:30|10860.9|10848.9|10862.6|10850.6|10862.6|10850.6|10856.3|10847.7|2
1735917160000|2025-01-03 15:12:40|10861.9|10849.9|10866|10854|10866.5|10854.5|10861.4|10849.4|0
1735917170000|2025-01-03 15:12:50|10865.9|10857.9|10865.9|10857.9|10865.9|10857.9|10865.9|10857.9|0
1735917180000|2025-01-03 15:13:00|10866.5|10854.5|10865.3|10853.3|10866.5|10854.5|10865.3|10853.3|4
1735917190000|2025-01-03 15:13:10|10865.5|10853.5|10865.5|10853.5|10865.5|10853.5|10865.5|10853.5|0
1735917200000|2025-01-03 15:13:20|10865|10853|10864.6|10852.6|10865|10853|10864.6|10852.6|2
1735917210000|2025-01-03 15:13:30|10864.3|10852.3|10862.3|10850.3|10864.3|10852.3|10862.1|10850.1|4
1735917220000|2025-01-03 15:13:40|10862.1|10850.1|10864.2|10852.2|10864.2|10852.2|10862.1|10850.1|0
1735917240000|2025-01-03 15:14:00|10866.9|10854.9|10883|10871|10883.9|10871.9|10866.9|10854.9|2
1735917250000|2025-01-03 15:14:10|10881.9|10869.9|10882.1|10870.1|10882.1|10870.1|10881.4|10869.4|0
1735917260000|2025-01-03 15:14:20|10882.4|10870.4|10882.4|10870.4|10882.4|10870.4|10882.4|10870.4|0
1735917270000|2025-01-03 15:14:30|10881.1|10869.1|10897.1|10885.1|10901|10889|10881.1|10869.1|7
1735917280000|2025-01-03 15:14:40|10897.3|10885.3|10903.7|10891.7|10903.7|10891.7|10897.3|10885.3|9
1735917290000|2025-01-03 15:14:50|10900|10888|10899|10887|10900.5|10888.5|10899|10887|0
1735917300000|2025-01-03 15:15:00|10899.2|10887.2|10900.4|10888.4|10900.8|10888.8|10899.2|10887.2|4
1735917320000|2025-01-03 15:15:20|10901.1|10889.1|10901.3|10889.3|10901.3|10889.3|10901.1|10889.1|2
1735917330000|2025-01-03 15:15:30|10901.6|10889.6|10901.6|10889.6|10901.6|10889.6|10901.6|10889.6|0
1735917340000|2025-01-03 15:15:40|10899.5|10887.5|10900.5|10888.5|10901.4|10889.4|10899.1|10887.1|0
1735917350000|2025-01-03 15:15:50|10901.2|10889.2|10901.2|10889.2|10901.2|10889.2|10901.2|10889.2|0
1735917360000|2025-01-03 15:16:00|10901.9|10889.9|10902.2|10890.2|10903.4|10891.4|10901.9|10889.9|1
1735917370000|2025-01-03 15:16:10|10902.5|10890.5|10902.2|10890.2|10902.5|10890.5|10902.2|10890.2|1
1735917400000|2025-01-03 15:16:40|10899.8|10887.8|10892.6|10880.6|10899.8|10887.8|10892.6|10880.6|1
1735917410000|2025-01-03 15:16:50|10892.1|10880.1|10892.1|10880.1|10892.1|10880.1|10892.1|10880.1|0
1735917430000|2025-01-03 15:17:10|10894.4|10882.4|10867.3|10855.3|10894.4|10882.4|10867|10855|1
1735917440000|2025-01-03 15:17:20|10860.2|10848.2|10859|10847|10860.2|10848.2|10859|10847|0
1735917450000|2025-01-03 15:17:30|10858.5|10846.5|10858|10846|10858.5|10846.5|10858|10846|0
1735917460000|2025-01-03 15:17:40|10855.5|10843.5|10850.2|10838.2|10855.5|10843.5|10850.2|10838.2|1
1735917500000|2025-01-03 15:18:20|10850.4|10838.4|10849.6|10837.6|10850.4|10838.4|10849.6|10837.6|1
1735917510000|2025-01-03 15:18:30|10846.9|10834.9|10846|10834|10846.9|10834.9|10846|10834|0
1735917520000|2025-01-03 15:18:40|10831.2|10819.2|10831.3|10819.3|10831.3|10819.3|10831.2|10819.2|2
1735917530000|2025-01-03 15:18:50|10830.8|10818.8|10820.1|10808.1|10831.5|10819.5|10820.1|10808.1|3
1735917540000|2025-01-03 15:19:00|10822.5|10810.5|10822.8|10810.8|10822.8|10810.8|10822.5|10810.5|0
1735917590000|2025-01-03 15:19:50|10833.7|10821.7|10836.2|10824.2|10837.8|10825.8|10832.1|10820.1|9
1735917600000|2025-01-03 15:20:00|10836.5|10824.5|10828.6|10816.6|10836.5|10824.5|10828.6|10816.6|0
1735917610000|2025-01-03 15:20:10|10828.3|10816.3|10829.8|10817.8|10829.8|10817.8|10828.3|10816.3|0
1735917630000|2025-01-03 15:20:30|10830|10818|10831.2|10819.2|10831.2|10819.2|10830|10818|0
1735917640000|2025-01-03 15:20:40|10830.6|10818.6|10830.9|10818.9|10830.9|10818.9|10830.6|10818.6|0
1735917660000|2025-01-03 15:21:00|10830.6|10818.6|10833.2|10821.2|10833.2|10821.2|10830.6|10818.6|0
1735917690000|2025-01-03 15:21:30|10834.4|10822.4|10834.4|10822.4|10834.4|10822.4|10834.4|10822.4|0
1735917710000|2025-01-03 15:21:50|10830.6|10818.6|10834.4|10822.4|10834.4|10822.4|10830.6|10818.6|2
1735917720000|2025-01-03 15:22:00|10834.1|10822.1|10836.9|10824.9|10836.9|10824.9|10834.1|10822.1|0
1735917730000|2025-01-03 15:22:10|10837.8|10825.8|10843|10831|10843.5|10831.5|10837.8|10825.8|0
1735917770000|2025-01-03 15:22:50|10841.2|10829.2|10839.6|10827.6|10841.2|10829.2|10839.6|10827.6|0
1735917780000|2025-01-03 15:23:00|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|0
1735917790000|2025-01-03 15:23:10|10837.1|10825.1|10837.1|10825.1|10837.1|10825.1|10837.1|10825.1|0
1735917800000|2025-01-03 15:23:20|10832.6|10820.6|10836.3|10824.3|10836.3|10824.3|10830.9|10818.9|1
1735917810000|2025-01-03 15:23:30|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|0
1735917820000|2025-01-03 15:23:40|10836.3|10824.3|10836.3|10824.3|10836.3|10824.3|10836.3|10824.3|0
1735917830000|2025-01-03 15:23:50|10840.8|10828.8|10843.4|10831.4|10843.4|10831.4|10840.8|10828.8|1
1735917840000|2025-01-03 15:24:00|10848.2|10836.2|10848.2|10836.2|10848.2|10836.2|10848.2|10836.2|0
1735917850000|2025-01-03 15:24:10|10847.4|10835.4|10847.4|10835.4|10847.4|10835.4|10847.4|10835.4|0
1735917860000|2025-01-03 15:24:20|10837.7|10825.7|10838.5|10826.5|10838.5|10826.5|10837.7|10825.7|1
1735917870000|2025-01-03 15:24:30|10837.9|10825.9|10834.9|10822.9|10837.9|10825.9|10834.7|10822.7|0
1735917900000|2025-01-03 15:25:00|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|0
1735917910000|2025-01-03 15:25:10|10837.6|10825.6|10837.6|10825.6|10837.6|10825.6|10837.6|10825.6|0
1735917920000|2025-01-03 15:25:20|10838.9|10826.9|10838.9|10826.9|10838.9|10826.9|10838.9|10826.9|0
1735917930000|2025-01-03 15:25:30|10840.5|10828.5|10840.7|10828.7|10840.7|10828.7|10840.5|10828.5|0
1735917960000|2025-01-03 15:26:00|10841|10829|10841.2|10829.2|10841.2|10829.2|10841|10829|0
1735917970000|2025-01-03 15:26:10|10840.8|10828.8|10840.8|10828.8|10840.8|10828.8|10840.8|10828.8|0
1735918030000|2025-01-03 15:27:10|10841.3|10829.3|10841.3|10829.3|10841.8|10829.8|10841.3|10829.3|0
1735918050000|2025-01-03 15:27:30|10841.6|10829.6|10841.6|10829.6|10841.6|10829.6|10841.6|10829.6|0
1735918080000|2025-01-03 15:28:00|10841.3|10829.3|10841.3|10829.3|10841.3|10829.3|10841.3|10829.3|1
1735918120000|2025-01-03 15:28:40|10839.5|10827.5|10838.7|10826.7|10839.5|10827.5|10838.7|10826.7|1
1735918130000|2025-01-03 15:28:50|10831|10819|10829.9|10817.9|10831|10819|10829.9|10817.9|1
1735918140000|2025-01-03 15:29:00|10828.5|10816.5|10825.6|10813.6|10828.5|10816.5|10824.6|10812.6|0
1735918150000|2025-01-03 15:29:10|10824.2|10812.2|10824.7|10812.7|10824.7|10812.7|10824.2|10812.2|0
1735918170000|2025-01-03 15:29:30|10825.2|10813.2|10860.6|10848.6|10860.6|10848.6|10825.2|10813.2|11
1735918180000|2025-01-03 15:29:40|10862.1|10850.1|10861.4|10849.4|10862.1|10850.1|10860.5|10848.5|1
1735918200000|2025-01-03 15:30:00|10861.2|10849.2|10861.1|10849.1|10861.2|10849.2|10861.1|10849.1|0
1735918210000|2025-01-03 15:30:10|10861.6|10849.6|10861.1|10849.1|10861.6|10849.6|10861.1|10849.1|0
1735918220000|2025-01-03 15:30:20|10860.3|10848.3|10860.3|10848.3|10860.3|10848.3|10860.3|10848.3|1
1735918240000|2025-01-03 15:30:40|10860.6|10848.6|10861.8|10849.8|10861.8|10849.8|10860.6|10848.6|1
1735918250000|2025-01-03 15:30:50|10861.4|10849.4|10861.6|10849.6|10861.6|10849.6|10861.4|10849.4|2
1735918260000|2025-01-03 15:31:00|10861.3|10849.3|10861.3|10849.3|10861.3|10849.3|10861.3|10849.3|0
1735918280000|2025-01-03 15:31:20|10847.6|10835.6|10842.7|10830.7|10847.6|10835.6|10842.7|10830.7|1
1735918290000|2025-01-03 15:31:30|10842.4|10830.4|10841|10829|10846.3|10834.3|10841|10829|0
1735918300000|2025-01-03 15:31:40|10841.5|10829.5|10841.9|10829.9|10841.9|10829.9|10841.2|10829.2|0
1735918320000|2025-01-03 15:32:00|10843|10831|10843|10831|10843|10831|10843|10831|0
1735918350000|2025-01-03 15:32:30|10842.5|10830.5|10839.1|10827.1|10842.5|10830.5|10839.1|10827.1|1
1735918360000|2025-01-03 15:32:40|10838.3|10826.3|10835.2|10823.2|10838.8|10826.8|10834.7|10822.7|1
1735918370000|2025-01-03 15:32:50|10834.9|10822.9|10836.3|10824.3|10837.3|10825.3|10834.9|10822.9|3
1735918380000|2025-01-03 15:33:00|10836.8|10824.8|10836.6|10824.6|10836.8|10824.8|10836.1|10824.1|0
1735918410000|2025-01-03 15:33:30|10837.4|10825.4|10837.4|10825.4|10837.4|10825.4|10837.4|10825.4|0
1735918420000|2025-01-03 15:33:40|10834.3|10822.3|10834.3|10822.3|10834.3|10822.3|10834.3|10822.3|0
1735918440000|2025-01-03 15:34:00|10836.7|10824.7|10840.2|10828.2|10841.3|10829.3|10836.7|10824.7|1
1735918450000|2025-01-03 15:34:10|10840.5|10828.5|10839.7|10827.7|10840.5|10828.5|10839.7|10827.7|0
1735918460000|2025-01-03 15:34:20|10839.9|10827.9|10825.5|10813.5|10841.5|10829.5|10825.5|10813.5|4
1735918470000|2025-01-03 15:34:30|10825.3|10813.3|10824.6|10812.6|10825.3|10813.3|10824.6|10812.6|0
1735918480000|2025-01-03 15:34:40|10824|10812|10824|10812|10824|10812|10824|10812|0
1735918500000|2025-01-03 15:35:00|10811.8|10799.8|10810.3|10798.3|10811.8|10799.8|10810.3|10798.3|0
1735918510000|2025-01-03 15:35:10|10809.5|10797.5|10809.5|10797.5|10809.5|10797.5|10809.5|10797.5|0
1735918520000|2025-01-03 15:35:20|10805.5|10793.5|10803.3|10791.3|10806.2|10794.2|10803.3|10791.3|0
1735918530000|2025-01-03 15:35:30|10814.4|10802.4|10821.3|10809.3|10821.3|10809.3|10814.4|10802.4|1
1735918540000|2025-01-03 15:35:40|10821|10809|10819.2|10807.2|10821|10809|10818.5|10806.5|0
1735918550000|2025-01-03 15:35:50|10821.7|10809.7|10821.7|10809.7|10821.7|10809.7|10821.7|10809.7|0
1735918560000|2025-01-03 15:36:00|10820.7|10808.7|10820.7|10808.7|10820.7|10808.7|10820.7|10808.7|0
1735918570000|2025-01-03 15:36:10|10820.9|10808.9|10820.9|10808.9|10820.9|10808.9|10820.9|10808.9|0
1735918580000|2025-01-03 15:36:20|10822.1|10810.1|10825.5|10813.5|10825.5|10813.5|10822.1|10810.1|0
1735918600000|2025-01-03 15:36:40|10816.8|10804.8|10814.7|10802.7|10816.8|10804.8|10814.7|10802.7|3
1735918620000|2025-01-03 15:37:00|10814.1|10802.1|10814.1|10802.1|10814.1|10802.1|10814.1|10802.1|0
1735918630000|2025-01-03 15:37:10|10811.7|10799.7|10811.7|10799.7|10811.7|10799.7|10811.7|10799.7|0
1735918690000|2025-01-03 15:38:10|10811.6|10799.6|10811.6|10799.6|10811.6|10799.6|10811.6|10799.6|0
1735918710000|2025-01-03 15:38:30|10812.1|10800.1|10811.6|10799.6|10812.1|10800.1|10811.6|10799.6|0
1735918730000|2025-01-03 15:38:50|10811.9|10799.9|10811.9|10799.9|10811.9|10799.9|10811.9|10799.9|0
1735918740000|2025-01-03 15:39:00|10811.6|10799.6|10811.4|10799.4|10811.6|10799.6|10811.4|10799.4|0
1735918770000|2025-01-03 15:39:30|10811.6|10799.6|10812.4|10800.4|10812.4|10800.4|10811.6|10799.6|0
1735918780000|2025-01-03 15:39:40|10812.7|10800.7|10812.7|10800.7|10812.7|10800.7|10812.7|10800.7|0
1735918800000|2025-01-03 15:40:00|10814.4|10802.4|10815.4|10803.4|10815.4|10803.4|10814.4|10802.4|0
1735918810000|2025-01-03 15:40:10|10815.2|10803.2|10815.2|10803.2|10815.2|10803.2|10815.2|10803.2|0
1735918830000|2025-01-03 15:40:30|10814.4|10802.4|10814.9|10802.9|10814.9|10802.9|10814.4|10802.4|1
1735918850000|2025-01-03 15:40:50|10815.1|10803.1|10815.7|10803.7|10815.7|10803.7|10815.1|10803.1|0
1735918870000|2025-01-03 15:41:10|10815.9|10803.9|10815.9|10803.9|10815.9|10803.9|10815.9|10803.9|0
1735918910000|2025-01-03 15:41:50|10815.5|10803.5|10814.4|10802.4|10815.5|10803.5|10814.4|10802.4|0
1735918920000|2025-01-03 15:42:00|10812.8|10800.8|10812.8|10800.8|10812.8|10800.8|10812.8|10800.8|5
1735918930000|2025-01-03 15:42:10|10812.5|10800.5|10826.5|10814.5|10830|10818|10806.9|10794.9|10
1735918940000|2025-01-03 15:42:20|10826.3|10814.3|10820.5|10808.5|10826.3|10814.3|10820|10808|1
1735918950000|2025-01-03 15:42:30|10820|10808|10820.8|10808.8|10820.8|10808.8|10818.5|10806.5|5
1735918960000|2025-01-03 15:42:40|10822.2|10810.2|10820.8|10808.8|10822.7|10810.7|10820.8|10808.8|14
1735918970000|2025-01-03 15:42:50|10821|10809|10820.8|10808.8|10822.2|10810.2|10820.8|10808.8|3
1735918980000|2025-01-03 15:43:00|10819.8|10807.8|10820.3|10808.3|10820.3|10808.3|10819.8|10807.8|1
1735918990000|2025-01-03 15:43:10|||||||||1
1735919000000|2025-01-03 15:43:20|10820.5|10808.5|10834.4|10822.4|10835.2|10823.2|10820.5|10808.5|13
1735919010000|2025-01-03 15:43:30|10834.7|10822.7|10834.7|10822.7|10834.7|10822.7|10833.7|10821.7|3
1735919020000|2025-01-03 15:43:40|10834.5|10822.5|10848.8|10836.8|10848.8|10836.8|10834.5|10822.5|9
1735919030000|2025-01-03 15:43:50|10848.5|10836.5|10851.1|10839.1|10851.1|10839.1|10848.5|10836.5|2
1735919040000|2025-01-03 15:44:00|10862|10850|10858.3|10846.3|10862|10850|10858.3|10846.3|3
1735919050000|2025-01-03 15:44:10|10858.1|10846.1|10849.6|10837.6|10858.1|10846.1|10849.1|10837.1|2
1735919070000|2025-01-03 15:44:30|10849.8|10837.8|10850.1|10838.1|10850.1|10838.1|10849.8|10837.8|0
1735919090000|2025-01-03 15:44:50|10850.4|10838.4|10850.9|10838.9|10850.9|10838.9|10849.9|10837.9|1
1735919100000|2025-01-03 15:45:00|10851.6|10839.6|10853.4|10841.4|10853.4|10841.4|10851.6|10839.6|0
1735919110000|2025-01-03 15:45:10|10853.6|10841.6|10853.6|10841.6|10853.6|10841.6|10853.6|10841.6|0
1735919120000|2025-01-03 15:45:20|10854.4|10842.4|10854.7|10842.7|10854.9|10842.9|10854.4|10842.4|1
1735919130000|2025-01-03 15:45:30|10854.4|10842.4|10854.4|10842.4|10854.4|10842.4|10854.4|10842.4|0
1735919150000|2025-01-03 15:45:50|10855|10843|10858|10846|10858|10846|10855|10843|1
1735919160000|2025-01-03 15:46:00|10859|10847|10858.9|10846.9|10873.1|10861.1|10855.4|10843.4|5
1735919170000|2025-01-03 15:46:10|10858.6|10846.6|10860.2|10848.2|10861.2|10849.2|10858.6|10846.6|3
1735919180000|2025-01-03 15:46:20|10860.7|10848.7|10861.9|10849.9|10861.9|10849.9|10860.7|10848.7|0
1735919190000|2025-01-03 15:46:30|10862.2|10850.2|10862.2|10850.2|10862.2|10850.2|10862.2|10850.2|0
1735919200000|2025-01-03 15:46:40|10869.5|10857.5|10872.4|10860.4|10872.4|10860.4|10869.5|10857.5|2
1735919210000|2025-01-03 15:46:50|10872.2|10860.2|10879.8|10867.8|10879.8|10867.8|10872.2|10860.2|3
1735919230000|2025-01-03 15:47:10|10880.1|10868.1|10880.1|10868.1|10880.1|10868.1|10880.1|10868.1|0
1735919240000|2025-01-03 15:47:20|10880.3|10868.3|10880.5|10868.5|10880.5|10868.5|10880.3|10868.3|0
1735919250000|2025-01-03 15:47:30|10880.8|10868.8|10888.2|10876.2|10888.2|10876.2|10880.8|10868.8|1
1735919260000|2025-01-03 15:47:40|10888|10876|10888|10876|10888|10876|10888|10876|0
1735919270000|2025-01-03 15:47:50|10887.5|10875.5|10888.4|10876.4|10888.4|10876.4|10887.5|10875.5|2
1735919280000|2025-01-03 15:48:00|10889.2|10877.2|10889.2|10877.2|10889.2|10877.2|10889.2|10877.2|0
1735919290000|2025-01-03 15:48:10|10889.3|10877.3|10889.3|10877.3|10889.3|10877.3|10889.3|10877.3|0
1735919320000|2025-01-03 15:48:40|10889.2|10877.2|10889.2|10877.2|10889.2|10877.2|10889.2|10877.2|0
1735919330000|2025-01-03 15:48:50|10889.5|10877.5|10889.5|10877.5|10889.5|10877.5|10889.5|10877.5|1
1735919340000|2025-01-03 15:49:00|10889.2|10877.2|10889.5|10877.5|10889.5|10877.5|10889.2|10877.2|0
1735919380000|2025-01-03 15:49:40|10889.3|10877.3|10899.5|10887.5|10900.5|10888.5|10889.3|10877.3|1
1735919400000|2025-01-03 15:50:00|10900|10888|10900|10888|10900|10888|10900|10888|0
1735919410000|2025-01-03 15:50:10|10900.5|10888.5|10901|10889|10901|10889|10900.3|10888.3|0
1735919430000|2025-01-03 15:50:30|10901.5|10889.5|10902.5|10890.5|10902.5|10890.5|10901|10889|0
1735919450000|2025-01-03 15:50:50|10904|10892|10904|10892|10904|10892|10903.8|10891.8|0
1735919460000|2025-01-03 15:51:00|10904.5|10892.5|10897.2|10885.2|10904.5|10892.5|10897.2|10885.2|12
1735919470000|2025-01-03 15:51:10|10897.5|10885.5|10901.7|10889.7|10902|10890|10897.5|10885.5|5
1735919490000|2025-01-03 15:51:30|10901.5|10889.5|10902|10890|10902|10890|10901.5|10889.5|0
1735919520000|2025-01-03 15:52:00|10913.7|10901.7|10914.2|10902.2|10914.2|10902.2|10913.7|10901.7|1
1735919530000|2025-01-03 15:52:10|10939.1|10927.1|10945.2|10933.2|10948.2|10936.2|10939.1|10927.1|5
1735919540000|2025-01-03 15:52:20|10946.2|10934.2|10946.8|10934.8|10947.3|10935.3|10946|10934|0
1735919560000|2025-01-03 15:52:40|10947.3|10935.3|10947.5|10935.5|10947.5|10935.5|10947|10935|0
1735919580000|2025-01-03 15:53:00|10948|10936|10968.8|10956.8|10969.3|10957.3|10948|10936|3
1735919590000|2025-01-03 15:53:10|10968.3|10956.3|10968.3|10956.3|10968.3|10956.3|10968.3|10956.3|0
1735919610000|2025-01-03 15:53:30|10968.8|10956.8|10968.8|10956.8|10969.1|10957.1|10968.8|10956.8|0
1735919620000|2025-01-03 15:53:40|10969.1|10957.1|10969.3|10957.3|10969.3|10957.3|10969.1|10957.1|0
1735919640000|2025-01-03 15:54:00|10967.8|10955.8|10967.8|10955.8|10967.8|10955.8|10967.8|10955.8|2
1735919700000|2025-01-03 15:55:00|10962.6|10954.6|10957.8|10945.8|10962.6|10954.6|10954.8|10945.8|1
1735919710000|2025-01-03 15:55:10|10959.6|10947.6|10959.6|10947.6|10959.6|10947.6|10959.6|10947.6|0
1735919730000|2025-01-03 15:55:30|10959.9|10947.9|10959.9|10947.9|10959.9|10947.9|10959.9|10947.9|0
1735919740000|2025-01-03 15:55:40|10959.2|10947.2|10937.2|10925.2|10959.2|10947.2|10937.2|10925.2|1
1735919760000|2025-01-03 15:56:00|10937.5|10925.5|10937.5|10925.5|10937.5|10925.5|10937.5|10925.5|0
1735919770000|2025-01-03 15:56:10|10921.3|10909.3|10919.9|10907.9|10923.2|10911.2|10919.9|10907.9|3
1735919780000|2025-01-03 15:56:20|10920.4|10908.4|10920.4|10908.4|10920.4|10908.4|10920.4|10908.4|0
1735919790000|2025-01-03 15:56:30|10920.5|10908.5|10920.2|10908.2|10920.5|10908.5|10920.2|10908.2|0
1735919820000|2025-01-03 15:57:00|10919.7|10907.7|10918.2|10906.2|10919.7|10907.7|10918.2|10906.2|0
1735919830000|2025-01-03 15:57:10|10917.6|10905.6|10917.6|10905.6|10917.6|10905.6|10917.6|10905.6|0
1735919850000|2025-01-03 15:57:30|||||||||1
1735919860000|2025-01-03 15:57:40|10920.9|10908.9|10917.6|10905.6|10920.9|10908.9|10917.6|10905.6|1
1735919870000|2025-01-03 15:57:50|10918.7|10906.7|10918.7|10906.7|10918.7|10906.7|10918.7|10906.7|0
1735919880000|2025-01-03 15:58:00|10918.9|10906.9|10922.5|10910.5|10922.5|10910.5|10918.9|10906.9|0
1735919890000|2025-01-03 15:58:10|10922.8|10910.8|10922.8|10910.8|10922.8|10910.8|10922.8|10910.8|10
1735919910000|2025-01-03 15:58:30|10922.6|10910.6|10920|10908|10922.6|10910.6|10920|10908|2
1735919920000|2025-01-03 15:58:40|10918.1|10906.1|10918.1|10906.1|10918.1|10906.1|10918.1|10906.1|0
1735919930000|2025-01-03 15:58:50|10918.4|10906.4|10917.9|10905.9|10918.4|10906.4|10917.9|10905.9|2
1735919940000|2025-01-03 15:59:00|10915.6|10903.6|10905.9|10893.9|10915.6|10903.6|10905.7|10893.7|1
1735919950000|2025-01-03 15:59:10|10905.6|10893.6|10905.7|10893.7|10905.7|10893.7|10905.6|10893.6|1
1735919960000|2025-01-03 15:59:20|10905.4|10893.4|10902.7|10890.7|10905.4|10893.4|10902.7|10890.7|1
1735919970000|2025-01-03 15:59:30|10902.4|10890.4|10899.9|10887.9|10902.4|10890.4|10899.2|10887.2|3
1735919980000|2025-01-03 15:59:40|10896.4|10884.4|10893.5|10881.5|10896.4|10884.4|10893.5|10881.5|1
1735920000000|2025-01-03 16:00:00|10892.1|10880.1|10891.9|10879.9|10892.1|10880.1|10891.9|10879.9|0
1735920010000|2025-01-03 16:00:10|10892.1|10880.1|10892.1|10880.1|10892.1|10880.1|10892.1|10880.1|0
1735920070000|2025-01-03 16:01:10|10901.9|10889.9|10904.1|10892.1|10904.4|10892.4|10901.9|10889.9|1
1735920080000|2025-01-03 16:01:20|10903.6|10891.6|10903.6|10891.6|10903.6|10891.6|10903.6|10891.6|0
1735920090000|2025-01-03 16:01:30|10903.9|10891.9|10922.5|10910.5|10922.8|10910.8|10903.9|10891.9|3
1735920110000|2025-01-03 16:01:50|10923|10911|10922.8|10910.8|10923|10911|10922.5|10910.5|0
1735920120000|2025-01-03 16:02:00|10923|10911|10934.4|10922.4|10934.4|10922.4|10922.8|10910.8|3
1735920130000|2025-01-03 16:02:10|10936|10924|10936|10924|10936|10924|10936|10924|0
1735920140000|2025-01-03 16:02:20|||||||||1
1735920150000|2025-01-03 16:02:30|10935.7|10923.7|10933|10921|10935.7|10923.7|10928.1|10916.1|5
1735920160000|2025-01-03 16:02:40|10932.8|10920.8|10930.5|10918.5|10932.8|10920.8|10930.5|10918.5|1
1735920170000|2025-01-03 16:02:50|10930|10918|10930.5|10918.5|10930.5|10918.5|10930|10918|0
1735920180000|2025-01-03 16:03:00|10931|10919|10931.8|10919.8|10931.8|10919.8|10931|10919|0
1735920190000|2025-01-03 16:03:10|10932.1|10920.1|10932.1|10920.1|10932.1|10920.1|10932.1|10920.1|0
1735920200000|2025-01-03 16:03:20|10931.6|10919.6|10932.1|10920.1|10932.6|10920.6|10931.6|10919.6|2
1735920230000|2025-01-03 16:03:50|10932.6|10920.6|10932.3|10920.3|10932.6|10920.6|10932.3|10920.3|0
1735920240000|2025-01-03 16:04:00|10932.6|10920.6|10932.1|10920.1|10932.6|10920.6|10932.1|10920.1|0
1735920250000|2025-01-03 16:04:10|10930.6|10918.6|10920.1|10908.1|10930.6|10918.6|10920.1|10908.1|3
1735920260000|2025-01-03 16:04:20|10919.9|10907.9|10919.9|10907.9|10919.9|10907.9|10919.9|10907.9|0
1735920270000|2025-01-03 16:04:30|10919.6|10907.6|10919.6|10907.6|10919.6|10907.6|10919.6|10907.6|0
1735920290000|2025-01-03 16:04:50|10922.1|10910.1|10922.8|10910.8|10922.8|10910.8|10922.1|10910.1|3
1735920300000|2025-01-03 16:05:00|10926.5|10914.5|10931.2|10919.2|10931.2|10919.2|10926.5|10914.5|4
1735920310000|2025-01-03 16:05:10|10932.8|10920.8|10933|10921|10933|10921|10932.8|10920.8|0
1735920320000|2025-01-03 16:05:20|10933.5|10921.5|10933.7|10921.7|10933.7|10921.7|10933.5|10921.5|0
1735920350000|2025-01-03 16:05:50|10933.2|10921.2|10937.9|10925.9|10937.9|10925.9|10933.2|10921.2|4
1735920360000|2025-01-03 16:06:00|10942.4|10930.4|10951.9|10939.9|10952.4|10940.4|10942.4|10930.4|5
1735920370000|2025-01-03 16:06:10|10952.4|10940.4|10951.9|10939.9|10952.4|10940.4|10951.9|10939.9|0
1735920380000|2025-01-03 16:06:20|10952.4|10940.4|10940.2|10928.2|10952.4|10940.4|10940|10928|1
1735920390000|2025-01-03 16:06:30|10940.5|10928.5|10953.1|10941.1|10953.1|10941.1|10940.5|10928.5|44
1735920400000|2025-01-03 16:06:40|10953.6|10941.6|10953.6|10941.6|10953.6|10941.6|10953.6|10941.6|5
1735920410000|2025-01-03 16:06:50|10954.6|10942.6|10954.4|10942.4|10954.8|10942.8|10954.3|10942.3|32
1735920420000|2025-01-03 16:07:00|10954.6|10942.6|10953.7|10941.7|10954.6|10942.6|10953.7|10941.7|1
1735920440000|2025-01-03 16:07:20|10954.2|10942.2|10954.2|10942.2|10954.2|10942.2|10954.2|10942.2|2
1735920450000|2025-01-03 16:07:30|10953.9|10941.9|10953.9|10941.9|10953.9|10941.9|10953.9|10941.9|0
1735920460000|2025-01-03 16:07:40|10934.6|10922.6|10934.4|10922.4|10936.1|10924.1|10934.4|10922.4|2
1735920480000|2025-01-03 16:08:00|10933.8|10921.8|10933.8|10921.8|10933.8|10921.8|10933.8|10921.8|0
1735920490000|2025-01-03 16:08:10|10937.1|10925.1|10939.3|10927.3|10941.1|10929.1|10937.1|10925.1|0
1735920500000|2025-01-03 16:08:20|10940.3|10928.3|10941.1|10929.1|10941.3|10929.3|10940.3|10928.3|0
1735920510000|2025-01-03 16:08:30|10941.3|10929.3|10941.3|10929.3|10941.3|10929.3|10941.3|10929.3|0
1735920530000|2025-01-03 16:08:50|||||||||29
1735920540000|2025-01-03 16:09:00|10941.6|10929.6|10941.8|10929.8|10941.8|10929.8|10941.6|10929.6|0
1735920550000|2025-01-03 16:09:10|10941.9|10929.9|10942.1|10930.1|10942.1|10930.1|10941.9|10929.9|0
1735920560000|2025-01-03 16:09:20|10942.4|10930.4|10942.4|10930.4|10942.4|10930.4|10941.9|10929.9|2
1735920590000|2025-01-03 16:09:50|10942.1|10930.1|10942.1|10930.1|10942.1|10930.1|10941.9|10929.9|0
1735920600000|2025-01-03 16:10:00|10942.4|10930.4|10928.8|10916.8|10942.4|10930.4|10928.8|10916.8|6
1735920610000|2025-01-03 16:10:10|10925.5|10913.5|10925.5|10913.5|10925.5|10913.5|10925.5|10913.5|1
1735920620000|2025-01-03 16:10:20|10925|10913|10916.6|10904.6|10925|10913|10916.1|10904.1|5
1735920630000|2025-01-03 16:10:30|10915.8|10903.8|10915.5|10903.5|10916.3|10904.3|10915.5|10903.5|1
1735920660000|2025-01-03 16:11:00|10914.1|10902.1|10912.8|10900.8|10914.1|10902.1|10912.8|10900.8|0
1735920680000|2025-01-03 16:11:20|10900.5|10888.5|10901|10889|10902|10890|10900.5|10888.5|3
1735920690000|2025-01-03 16:11:30|10900.8|10888.8|10900.8|10888.8|10900.8|10888.8|10900.8|10888.8|0
1735920700000|2025-01-03 16:11:40|10900.5|10888.5|10893.6|10881.6|10903|10891|10893.3|10881.3|2
1735920710000|2025-01-03 16:11:50|10893.1|10881.1|10892|10880|10893.1|10881.1|10892|10880|1
1735920720000|2025-01-03 16:12:00|10891.5|10879.5|10891.5|10879.5|10891.5|10879.5|10891.5|10879.5|1
1735920730000|2025-01-03 16:12:10|10891.3|10879.3|10893.3|10881.3|10893.3|10881.3|10891.3|10879.3|0
1735920740000|2025-01-03 16:12:20|10892.8|10880.8|10893.1|10881.1|10893.1|10881.1|10892.8|10880.8|0
1735920750000|2025-01-03 16:12:30|10892.1|10880.1|10891.5|10879.5|10892.1|10880.1|10891.5|10879.5|1
1735920760000|2025-01-03 16:12:40|10891.3|10879.3|10891|10879|10891.3|10879.3|10891|10879|0
1735920770000|2025-01-03 16:12:50|10888.8|10876.8|10888.8|10876.8|10888.8|10876.8|10888.8|10876.8|1
1735920780000|2025-01-03 16:13:00|10882.1|10870.1|10879.3|10867.3|10882.1|10870.1|10879.3|10867.3|1
1735920790000|2025-01-03 16:13:10|10879.1|10867.1|10879.1|10867.1|10879.1|10867.1|10879.1|10867.1|0
1735920800000|2025-01-03 16:13:20|10877.1|10865.1|10877.1|10865.1|10877.1|10865.1|10877.1|10865.1|1
1735920810000|2025-01-03 16:13:30|10864.3|10852.3|10862.7|10850.7|10866.4|10854.4|10862.7|10850.7|28
1735920820000|2025-01-03 16:13:40|10862.4|10850.4|10862.9|10850.9|10862.9|10850.9|10862.4|10850.4|3
1735920830000|2025-01-03 16:13:50|10861.6|10849.6|10859.1|10847.1|10861.6|10849.6|10859.1|10847.1|1
1735920840000|2025-01-03 16:14:00|10859.3|10847.3|10858.3|10846.3|10859.3|10847.3|10858.3|10846.3|0
1735920860000|2025-01-03 16:14:20|10856.5|10844.5|10854.2|10842.2|10856.5|10844.5|10854.2|10842.2|0
1735920870000|2025-01-03 16:14:30|10852.8|10840.8|10858.7|10846.7|10861.3|10849.3|10852.8|10840.8|1
1735920890000|2025-01-03 16:14:50|10859.2|10847.2|10859.2|10847.2|10859.2|10847.2|10859.2|10847.2|0
1735920900000|2025-01-03 16:15:00|10859.5|10847.5|10859.5|10847.5|10859.5|10847.5|10859.5|10847.5|2
1735920920000|2025-01-03 16:15:20|10859.7|10847.7|10860.4|10848.4|10860.4|10848.4|10859.7|10847.7|1
1735920930000|2025-01-03 16:15:30|10860.7|10848.7|10860.5|10848.5|10860.7|10848.7|10860.5|10848.5|0
1735920940000|2025-01-03 16:15:40|10858.2|10846.2|10858.2|10846.2|10858.2|10846.2|10858.2|10846.2|2
1735920950000|2025-01-03 16:15:50|10858.4|10846.4|10859.5|10847.5|10859.5|10847.5|10858.4|10846.4|0
1735920960000|2025-01-03 16:16:00|10859.3|10847.3|10859.5|10847.5|10859.5|10847.5|10859.3|10847.3|0
1735920970000|2025-01-03 16:16:10|10860.3|10848.3|10884.8|10872.8|10884.8|10872.8|10860.3|10848.3|1
1735920980000|2025-01-03 16:16:20|10884|10872|10882.8|10870.8|10884.3|10872.3|10882.6|10870.6|0
1735920990000|2025-01-03 16:16:30|10883|10871|10883|10871|10883|10871|10883|10871|0
1735921000000|2025-01-03 16:16:40|10882.8|10870.8|10883|10871|10883|10871|10882.8|10870.8|0
1735921010000|2025-01-03 16:16:50|10882.8|10870.8|10884|10872|10884.1|10872.1|10882.8|10870.8|0
1735921040000|2025-01-03 16:17:20|||||||||1
1735921070000|2025-01-03 16:17:50|10885.5|10873.5|10885.5|10873.5|10885.5|10873.5|10885.5|10873.5|4
1735921080000|2025-01-03 16:18:00|10887.1|10875.1|10912|10900|10912.8|10900.8|10887.1|10875.1|27
1735921090000|2025-01-03 16:18:10|10911.8|10899.8|10914.5|10902.5|10914.5|10902.5|10911.5|10899.5|5
1735921100000|2025-01-03 16:18:20|10914.2|10902.2|10911|10899|10914.2|10902.2|10911|10899|3
1735921110000|2025-01-03 16:18:30|10910.5|10898.5|10909.7|10897.7|10910.7|10898.7|10909.7|10897.7|9
1735921120000|2025-01-03 16:18:40|10909.9|10897.9|10909.9|10897.9|10909.9|10897.9|10909.9|10897.9|0
1735921130000|2025-01-03 16:18:50|||||||||3
1735921140000|2025-01-03 16:19:00|10910.2|10898.2|10911|10899|10911|10899|10910.2|10898.2|1
1735921150000|2025-01-03 16:19:10|10908.1|10896.1|10908.5|10896.5|10908.5|10896.5|10908.1|10896.1|5
1735921160000|2025-01-03 16:19:20|||||||||1
1735921170000|2025-01-03 16:19:30|10908.3|10896.3|10908.3|10896.3|10908.3|10896.3|10908.3|10896.3|0
1735921180000|2025-01-03 16:19:40|10908|10896|10908|10896|10908|10896|10908|10896|0
1735921200000|2025-01-03 16:20:00|10907.5|10895.5|10893.4|10881.4|10919.7|10907.7|10893.4|10881.4|7
1735921210000|2025-01-03 16:20:10|10892.6|10880.6|10892.1|10880.1|10892.6|10880.6|10892.1|10880.1|2
1735921230000|2025-01-03 16:20:30|10891.6|10879.6|10891.1|10879.1|10891.6|10879.6|10891.1|10879.1|0
1735921240000|2025-01-03 16:20:40|10890.6|10878.6|10890.6|10878.6|10890.6|10878.6|10890.6|10878.6|0
1735921250000|2025-01-03 16:20:50|10888.2|10876.2|10887.1|10875.1|10888.2|10876.2|10887.1|10875.1|0
1735921260000|2025-01-03 16:21:00|10885.5|10873.5|10884.5|10872.5|10885.5|10873.5|10884.5|10872.5|0
1735921270000|2025-01-03 16:21:10|10885.5|10873.5|10885.3|10873.3|10885.5|10873.5|10885.3|10873.3|1
1735921280000|2025-01-03 16:21:20|10884.7|10872.7|10865.6|10853.6|10884.7|10872.7|10865.6|10853.6|1
1735921290000|2025-01-03 16:21:30|10863.5|10851.5|10861.6|10849.6|10866.1|10854.1|10860.8|10848.8|2
1735921300000|2025-01-03 16:21:40|10861.8|10849.8|10858.5|10846.5|10862.3|10850.3|10858.5|10846.5|0
1735921310000|2025-01-03 16:21:50|10857.6|10845.6|10858.2|10846.2|10858.2|10846.2|10856.2|10844.2|0
1735921320000|2025-01-03 16:22:00|10858.5|10846.5|10857.5|10845.5|10858.5|10846.5|10857.5|10845.5|0
1735921330000|2025-01-03 16:22:10|10857.2|10845.2|10858|10846|10858|10846|10857.2|10845.2|0
1735921390000|2025-01-03 16:23:10|10858.2|10846.2|10858.2|10846.2|10858.2|10846.2|10858.2|10846.2|0
1735921430000|2025-01-03 16:23:50|10862.5|10850.5|10863.3|10851.3|10863.3|10851.3|10862.5|10850.5|3
1735921440000|2025-01-03 16:24:00|10872.2|10860.2|10874|10862|10874|10862|10872|10860|2
1735921450000|2025-01-03 16:24:10|10877.1|10865.1|10876.3|10864.3|10879.3|10867.3|10876.3|10864.3|0
1735921460000|2025-01-03 16:24:20|||||||||1
1735921470000|2025-01-03 16:24:30|10876.8|10864.8|10867.5|10855.5|10878|10866|10867.2|10855.2|12
1735921480000|2025-01-03 16:24:40|10867.2|10855.2|10867.2|10855.2|10867.2|10855.2|10867.2|10855.2|0
1735921490000|2025-01-03 16:24:50|10866.5|10854.5|10865.7|10853.7|10866.5|10854.5|10865.7|10853.7|0
1735921500000|2025-01-03 16:25:00|10865.4|10853.4|10865.4|10853.4|10865.4|10853.4|10865.4|10853.4|0
1735921510000|2025-01-03 16:25:10|10864.9|10852.9|10864.9|10852.9|10864.9|10852.9|10864.9|10852.9|0
1735921520000|2025-01-03 16:25:20|10863|10851|10867.2|10855.2|10867.2|10855.2|10861.7|10849.7|2
1735921530000|2025-01-03 16:25:30|10866.9|10854.9|10866.9|10854.9|10866.9|10854.9|10866.9|10854.9|0
1735921550000|2025-01-03 16:25:50|10867.6|10855.6|10868.4|10856.4|10868.4|10856.4|10867.6|10855.6|0
1735921560000|2025-01-03 16:26:00|10868.9|10856.9|10868.9|10856.9|10868.9|10856.9|10868.9|10856.9|0
1735921570000|2025-01-03 16:26:10|10873.6|10861.6|10881.7|10869.7|10882.9|10870.9|10873.6|10861.6|8
1735921580000|2025-01-03 16:26:20|10883.3|10871.3|10884.8|10872.8|10884.8|10872.8|10883.3|10871.3|0
1735921590000|2025-01-03 16:26:30|10884.6|10872.6|10884.6|10872.6|10884.6|10872.6|10884.3|10872.3|0
1735921600000|2025-01-03 16:26:40|10885.1|10873.1|10884.6|10872.6|10885.1|10873.1|10884.6|10872.6|0
1735921610000|2025-01-03 16:26:50|10885.1|10873.1|10885.1|10873.1|10885.1|10873.1|10885.1|10873.1|0
1735921620000|2025-01-03 16:27:00|10884.2|10872.2|10883.4|10871.4|10884.2|10872.2|10883.4|10871.4|0
1735921630000|2025-01-03 16:27:10|10882.6|10870.6|10882.6|10870.6|10882.6|10870.6|10882.6|10870.6|0
1735921640000|2025-01-03 16:27:20|10882.8|10870.8|10882.8|10870.8|10882.8|10870.8|10882.8|10870.8|2
1735921670000|2025-01-03 16:27:50|10882.6|10870.6|10883.1|10871.1|10883.1|10871.1|10882.6|10870.6|0
1735921680000|2025-01-03 16:28:00|10882.8|10870.8|10882.6|10870.6|10883.1|10871.1|10882.6|10870.6|0
1735921690000|2025-01-03 16:28:10|10882.8|10870.8|10877.4|10865.4|10883.1|10871.1|10877.4|10865.4|8
1735921710000|2025-01-03 16:28:30|10876.4|10864.4|10866.9|10854.9|10876.4|10864.4|10860.4|10848.4|3
1735921720000|2025-01-03 16:28:40|10866.7|10854.7|10866.2|10854.2|10866.7|10854.7|10866.2|10854.2|0
1735921730000|2025-01-03 16:28:50|10857.8|10845.8|10848.3|10836.3|10857.8|10845.8|10848.3|10836.3|6
1735921740000|2025-01-03 16:29:00|10847.5|10835.5|10850.8|10838.8|10850.8|10838.8|10847.5|10835.5|0
1735921760000|2025-01-03 16:29:20|10850.3|10838.3|10850.1|10838.1|10850.6|10838.6|10850.1|10838.1|0
1735921770000|2025-01-03 16:29:30|10849.8|10837.8|10836.2|10824.2|10850|10838|10836.2|10824.2|4
1735921780000|2025-01-03 16:29:40|10835.7|10823.7|10835.2|10823.2|10835.7|10823.7|10835.2|10823.2|0
1735921800000|2025-01-03 16:30:00|10834.9|10822.9|10831.9|10819.9|10834.9|10822.9|10831.9|10819.9|0
1735921810000|2025-01-03 16:30:10|10832.6|10820.6|10832.6|10820.6|10832.6|10820.6|10832.6|10820.6|0
1735921830000|2025-01-03 16:30:30|10832.9|10820.9|10851.1|10839.1|10851.1|10839.1|10832.9|10820.9|2
1735921840000|2025-01-03 16:30:40|10850.6|10838.6|10851.3|10839.3|10851.3|10839.3|10850.2|10838.2|1
1735921850000|2025-01-03 16:30:50|10852.5|10840.5|10856.8|10844.8|10857.2|10845.2|10852.5|10840.5|0
1735921860000|2025-01-03 16:31:00|10856.5|10844.5|10860.5|10848.5|10860.5|10848.5|10856.5|10844.5|0
1735921870000|2025-01-03 16:31:10|10860.8|10848.8|10860.8|10848.8|10860.8|10848.8|10860.8|10848.8|0
1735921880000|2025-01-03 16:31:20|10861.3|10849.3|10864.1|10852.1|10864.1|10852.1|10861.3|10849.3|0
1735921890000|2025-01-03 16:31:30|10864.3|10852.3|10863.5|10851.5|10864.3|10852.3|10863.3|10851.3|0
1735921900000|2025-01-03 16:31:40|10863.3|10851.3|10863.2|10851.2|10863.3|10851.3|10863.2|10851.2|0
1735921910000|2025-01-03 16:31:50|10863.5|10851.5|10862.5|10850.5|10863.5|10851.5|10862.5|10850.5|1
1735921920000|2025-01-03 16:32:00|10862|10850|10862|10850|10862|10850|10862|10850|0
1735921930000|2025-01-03 16:32:10|10863|10851|10876.8|10864.8|10885.8|10873.8|10863|10851|4
1735921940000|2025-01-03 16:32:20|10877.3|10865.3|10877.6|10865.6|10877.6|10865.6|10877.3|10865.3|0
1735921950000|2025-01-03 16:32:30|10879.9|10867.9|10880.4|10868.4|10880.4|10868.4|10879.9|10867.9|0
1735921960000|2025-01-03 16:32:40|10883.4|10871.4|10886.1|10874.1|10886.1|10874.1|10883.4|10871.4|0
1735921970000|2025-01-03 16:32:50|10880.7|10868.7|10873.5|10861.5|10880.7|10868.7|10873.5|10861.5|2
1735921980000|2025-01-03 16:33:00|10873.2|10861.2|10876.8|10864.8|10876.8|10864.8|10872|10860|3
1735921990000|2025-01-03 16:33:10|10876.6|10864.6|10877.6|10865.6|10878.1|10866.1|10876.6|10864.6|1
1735922000000|2025-01-03 16:33:20|10877.4|10865.4|10882.6|10870.6|10882.6|10870.6|10877.4|10865.4|8
1735922020000|2025-01-03 16:33:40|10882.4|10870.4|10882.7|10870.7|10886.7|10874.7|10881.8|10869.8|0
1735922040000|2025-01-03 16:34:00|10881.4|10869.4|10880.9|10868.9|10881.4|10869.4|10880.9|10868.9|0
1735922050000|2025-01-03 16:34:10|10875.9|10863.9|10875.7|10863.7|10875.9|10863.9|10875.7|10863.7|3
1735922090000|2025-01-03 16:34:50|10875.2|10863.2|10874.7|10862.7|10875.2|10863.2|10874.7|10862.7|0
1735922100000|2025-01-03 16:35:00|10875.5|10863.5|10878.1|10866.1|10882.9|10870.9|10875.5|10863.5|3
1735922110000|2025-01-03 16:35:10|10877.8|10865.8|10877.8|10865.8|10877.8|10865.8|10877.8|10865.8|0
1735922130000|2025-01-03 16:35:30|10877|10865|10874.6|10862.6|10877|10865|10872.7|10860.7|1
1735922140000|2025-01-03 16:35:40|10877|10865|10899.3|10887.3|10899.3|10887.3|10877|10865|5
1735922150000|2025-01-03 16:35:50|10900.3|10888.3|10903.5|10891.5|10903.5|10891.5|10900.3|10888.3|2
1735922160000|2025-01-03 16:36:00|10903.7|10891.7|10912.2|10900.2|10913.2|10901.2|10903.7|10891.7|3
1735922170000|2025-01-03 16:36:10|10912.7|10900.7|10911.5|10899.5|10912.7|10900.7|10911.5|10899.5|1
1735922180000|2025-01-03 16:36:20|10908.8|10896.8|10912.8|10900.8|10912.8|10900.8|10908.8|10896.8|11
1735922190000|2025-01-03 16:36:30|10926.6|10914.6|10923|10911|10926.6|10914.6|10923|10911|2
1735922200000|2025-01-03 16:36:40|10923.2|10911.2|10939|10927|10939|10927|10923.2|10911.2|6
1735922210000|2025-01-03 16:36:50|10938|10926|10939|10927|10939|10927|10938|10926|0
1735922220000|2025-01-03 16:37:00|10939.7|10927.7|10939|10927|10939.7|10927.7|10939|10927|0
1735922230000|2025-01-03 16:37:10|10938|10926|10938.6|10926.6|10938.6|10926.6|10938|10926|0
1735922260000|2025-01-03 16:37:40|10938.1|10926.1|10937.8|10925.8|10938.1|10926.1|10937.8|10925.8|0
1735922270000|2025-01-03 16:37:50|10939.6|10927.6|10939.6|10927.6|10939.6|10927.6|10939.6|10927.6|0
1735922280000|2025-01-03 16:38:00|10939.3|10927.3|10938.9|10926.9|10939.3|10927.3|10938.9|10926.9|1
1735922290000|2025-01-03 16:38:10|10939.6|10927.6|10939.1|10927.1|10939.6|10927.6|10939.1|10927.1|0
1735922300000|2025-01-03 16:38:20|10938.6|10926.6|10941.5|10929.5|10941.5|10929.5|10938.6|10926.6|0
1735922310000|2025-01-03 16:38:30|10943.1|10931.1|10942.1|10930.1|10943.1|10931.1|10942.1|10930.1|0
1735922320000|2025-01-03 16:38:40|10944.7|10932.7|10956.7|10944.7|10956.7|10944.7|10944.7|10932.7|1
1735922330000|2025-01-03 16:38:50|10958.3|10946.3|10959.8|10947.8|10960.6|10948.6|10958.3|10946.3|1
1735922340000|2025-01-03 16:39:00|10958.7|10946.7|10960.8|10948.8|10960.8|10948.8|10958.7|10946.7|2
1735922350000|2025-01-03 16:39:10|10961.6|10949.6|10968.1|10956.1|10969.2|10957.2|10961.3|10949.3|4
1735922360000|2025-01-03 16:39:20|10968.3|10956.3|10968.6|10956.6|10968.6|10956.6|10968.3|10956.3|1
1735922370000|2025-01-03 16:39:30|||||||||1
1735922400000|2025-01-03 16:40:00|10968.4|10956.4|10968.4|10956.4|10968.4|10956.4|10968.4|10956.4|1
1735922450000|2025-01-03 16:40:50|10968.9|10956.9|10968.6|10956.6|10968.9|10956.9|10968.6|10956.6|0
1735922460000|2025-01-03 16:41:00|10968.9|10956.9|10964.1|10952.1|10968.9|10956.9|10962.8|10950.8|6
1735922470000|2025-01-03 16:41:10|10963.9|10951.9|10970.3|10958.3|10970.3|10958.3|10963.9|10951.9|1
1735922480000|2025-01-03 16:41:20|10970.6|10958.6|10976.1|10964.1|10977.1|10965.1|10970.6|10958.6|3
1735922490000|2025-01-03 16:41:30|10975.6|10963.6|10997.8|10985.8|10997.8|10985.8|10974.4|10962.4|14
1735922500000|2025-01-03 16:41:40|10998.1|10986.1|10996.8|10984.8|10998.5|10986.5|10996.8|10984.8|1
1735922510000|2025-01-03 16:41:50|10996.3|10984.3|10999.5|10987.5|11000.7|10988.7|10995.5|10983.5|5
1735922520000|2025-01-03 16:42:00|10999.3|10987.3|10990.3|10982.3|10999.3|10987.3|10990.3|10980.5|3
1735922530000|2025-01-03 16:42:10|10993.7|10981.7|11001.4|10989.4|11002.3|10990.3|10993.7|10981.7|25
1735922540000|2025-01-03 16:42:20|11000.9|10988.9|10997.8|10985.8|11000.9|10988.9|10990.5|10978.5|16
1735922550000|2025-01-03 16:42:30|10997.3|10985.3|11009|10997|11010.9|10998.9|10991|10979|4
1735922560000|2025-01-03 16:42:40|11007.4|10995.4|11001.2|10989.2|11007.9|10995.9|11001.2|10989.2|4
1735922570000|2025-01-03 16:42:50|11001.4|10989.4|11001.4|10989.4|11001.4|10989.4|11001.4|10989.4|0
1735922580000|2025-01-03 16:43:00|11001.2|10989.2|11006.4|10994.4|11006.4|10995.5|11001.2|10989.2|1
1735922590000|2025-01-03 16:43:10|11007.2|10995.2|11003.7|10997.7|11011.8|10999.8|10999.7|10987.7|4
1735922600000|2025-01-03 16:43:20|10998.6|10986.6|10999.2|10987.2|11001.6|10989.6|10998.2|10986.2|3
1735922620000|2025-01-03 16:43:40|10999.4|10987.4|10982.4|10970.4|10999.4|10987.4|10977.3|10965.3|13
1735922630000|2025-01-03 16:43:50|10980|10968|10984.9|10972.9|10984.9|10972.9|10977.3|10965.3|0
1735922640000|2025-01-03 16:44:00|10990.9|10978.9|10990.4|10978.4|10993|10981|10990.4|10978.4|2
1735922650000|2025-01-03 16:44:10|10988.8|10982.8|10995.3|10983.3|10996.9|10984.9|10988.8|10982.8|2
1735922660000|2025-01-03 16:44:20|10986.1|10974.1|10987.1|10975.1|10987.1|10975.1|10986.1|10974.1|1
1735922670000|2025-01-03 16:44:30|10985|10973|10985|10973|10985|10973|10985|10973|2
1735922680000|2025-01-03 16:44:40|10983|10971|10984.1|10972.1|10984.1|10972.1|10983|10971|2
1735922700000|2025-01-03 16:45:00|10982.8|10974.8|10984.3|10972.3|10984.3|10974.8|10982.8|10972.3|1
1735922710000|2025-01-03 16:45:10|10984.1|10972.1|10984.1|10972.1|10984.3|10972.3|10983.8|10971.8|1
1735922720000|2025-01-03 16:45:20|10983.8|10971.8|10964|10952|10983.8|10971.8|10963.8|10951.8|5
1735922730000|2025-01-03 16:45:30|10960.4|10948.4|10964|10952|10964|10952|10960.4|10948.4|1
1735922740000|2025-01-03 16:45:40|10964.1|10952.1|10964.3|10952.3|10964.3|10952.3|10964.1|10952.1|1
1735922750000|2025-01-03 16:45:50|10966.2|10954.2|10971.6|10959.6|10971.6|10959.6|10966.2|10954.2|2
1735922760000|2025-01-03 16:46:00|10971.1|10959.1|10975.5|10963.5|10975.5|10963.5|10971.1|10959.1|3
1735922770000|2025-01-03 16:46:10|10983.8|10971.8|10983.8|10971.8|10984.8|10972.8|10983.8|10971.8|2
1735922790000|2025-01-03 16:46:30|10984|10972|10982.4|10970.4|10984|10972|10981.2|10969.2|0
1735922800000|2025-01-03 16:46:40|10982.1|10970.1|10977.2|10965.2|10982.1|10970.1|10976.4|10964.4|18
1735922810000|2025-01-03 16:46:50|10976.7|10964.7|10973.2|10961.2|10976.7|10964.7|10973.2|10961.2|8
1735922820000|2025-01-03 16:47:00|10973.5|10961.5|10974|10962|10974|10962|10973|10961|4
1735922830000|2025-01-03 16:47:10|10975.1|10963.1|11015.7|11003.7|11034.4|11022.4|10975.1|10963.1|111
1735922840000|2025-01-03 16:47:20|11014.4|11002.4|11001.3|10989.3|11014.4|11002.4|11001.3|10989.3|1
1735922850000|2025-01-03 16:47:30|11002.3|10990.3|11004.8|10992.8|11005|10993|11002.3|10990.3|0
1735922860000|2025-01-03 16:47:40|11004.5|10992.5|10988.2|10976.2|11004.5|10992.5|10988.2|10976.2|6
1735922870000|2025-01-03 16:47:50|10983.8|10975.8|10983.7|10971.7|11001.8|10989.8|10983.7|10971.7|6
1735922880000|2025-01-03 16:48:00|10982.1|10970.1|10965.9|10953.9|10982.1|10970.1|10965.9|10953.9|11
1735922890000|2025-01-03 16:48:10|10965|10953|10979.4|10967.4|10979.4|10967.4|10963.4|10951.4|3
1735922900000|2025-01-03 16:48:20|10979|10967|10966.4|10954.4|10980|10968|10966.2|10954.2|4
1735922910000|2025-01-03 16:48:30|10967.2|10955.2|10941.8|10929.8|10967.5|10955.5|10941.8|10929.8|23
1735922920000|2025-01-03 16:48:40|10942.1|10930.1|10937.3|10925.3|10942.1|10930.1|10930.6|10918.6|9
1735922930000|2025-01-03 16:48:50|10934.2|10922.2|10937.3|10925.3|10941.8|10929.8|10930.2|10918.2|5
1735922940000|2025-01-03 16:49:00|10937.1|10925.1|10941.2|10929.2|10957.6|10945.6|10937.1|10925.1|3
1735922950000|2025-01-03 16:49:10|10944.9|10932.9|10937.9|10925.9|10956.2|10946.9|10937.9|10925.9|9
1735922960000|2025-01-03 16:49:20|10937.3|10929.3|10928.6|10916.6|10939.2|10930.1|10928.6|10916.6|4
1735922970000|2025-01-03 16:49:30|10928.4|10916.4|10937.1|10925.1|10939.9|10927.9|10928.4|10916.4|10
1735922980000|2025-01-03 16:49:40|10938.8|10930.8|10929.1|10921.1|10938.8|10930.8|10929|10918.9|6
1735922990000|2025-01-03 16:49:50|10929.4|10921.4|10936|10924|10942.1|10930.1|10929.4|10918.2|9
1735923000000|2025-01-03 16:50:00|10935.5|10923.5|10935.3|10923.3|10937.8|10925.8|10932.8|10920.8|2
1735923010000|2025-01-03 16:50:10|10933.4|10921.4|10932.3|10920.3|10933.4|10921.4|10932.3|10920.3|0
1735923020000|2025-01-03 16:50:20|10931.8|10919.8|10930.8|10918.8|10931.8|10919.8|10930.8|10918.8|1
1735923030000|2025-01-03 16:50:30|10930|10918|10930.3|10918.3|10930.5|10918.5|10930|10918|2
1735923040000|2025-01-03 16:50:40|10930|10918|10938.4|10926.4|10938.4|10926.4|10930|10918|1
1735923050000|2025-01-03 16:50:50|10939.5|10927.5|10949.3|10937.3|10949.3|10937.3|10939.5|10927.5|3
1735923060000|2025-01-03 16:51:00|10951.4|10939.4|10951.2|10939.2|10951.4|10939.4|10951.2|10939.2|0
1735923070000|2025-01-03 16:51:10|10947.8|10935.8|10949.1|10937.1|10949.1|10937.1|10943.2|10935.2|2
1735923080000|2025-01-03 16:51:20|10954.9|10942.9|10964.9|10952.9|10966.1|10954.1|10954.9|10942.9|2
1735923090000|2025-01-03 16:51:30|10964.6|10952.6|10963.6|10951.6|10964.6|10952.6|10963.6|10951.6|0
1735923100000|2025-01-03 16:51:40|10963.8|10951.8|10968.2|10956.2|10970.4|10958.4|10963.8|10951.8|0
1735923110000|2025-01-03 16:51:50|10968|10956|10973.9|10965.9|10973.9|10965.9|10967.4|10955.4|2
1735923120000|2025-01-03 16:52:00|10976.1|10970.1|10976.3|10970.3|10980.3|10970.6|10976.1|10968.3|5
1735923130000|2025-01-03 16:52:10|10977.8|10969.8|10980.3|10968.3|10980.3|10969.8|10977.8|10968.3|1
1735923140000|2025-01-03 16:52:20|10982.5|10970.5|10983.3|10971.3|10983.3|10971.3|10982.5|10970.5|2
1735923150000|2025-01-03 16:52:30|10981|10969|10991.8|10979.8|10992|10980|10981|10969|4
1735923160000|2025-01-03 16:52:40|10991.5|10979.5|10992|10980|10992.3|10980.3|10991.5|10979.5|0
1735923170000|2025-01-03 16:52:50|10992.3|10980.3|10992|10980|10992.3|10980.3|10991.8|10979.8|0
1735923180000|2025-01-03 16:53:00|10992.3|10980.3|10974.4|10962.4|10992.3|10980.3|10974.1|10962.1|1
1735923190000|2025-01-03 16:53:10|10973.6|10961.6|10974.4|10962.4|10974.5|10962.5|10973.6|10961.6|0
1735923200000|2025-01-03 16:53:20|10975.5|10963.5|10986|10974|10987|10975|10975.5|10963.5|1
1735923220000|2025-01-03 16:53:40|10982.7|10970.7|10980.1|10968.1|10982.7|10970.7|10978.8|10966.8|0
1735923230000|2025-01-03 16:53:50|10979.8|10967.8|10976.6|10964.6|10979.8|10967.8|10976.6|10964.6|0
1735923240000|2025-01-03 16:54:00|10976.4|10964.4|10976|10964|10976.4|10964.4|10974.8|10962.8|0
1735923270000|2025-01-03 16:54:30|10977.2|10965.2|10984.6|10972.6|10985.1|10973.1|10977.2|10965.2|0
1735923290000|2025-01-03 16:54:50|10985.4|10973.4|10988.9|10976.9|10990.1|10978.1|10984.8|10972.8|0
1735923300000|2025-01-03 16:55:00|10988.1|10976.1|10988.4|10976.4|10988.4|10976.4|10986.9|10974.9|1
1735923340000|2025-01-03 16:55:40|10987.4|10975.4|10987.7|10975.7|10987.7|10975.7|10987.4|10975.4|1
1735923350000|2025-01-03 16:55:50|10987.9|10975.9|10991.8|10979.8|10991.8|10979.8|10987.9|10975.9|1
1735923410000|2025-01-03 16:56:50|10992|10980|11008.5|10996.5|11010|10998|10992|10980|2
1735923430000|2025-01-03 16:57:10|11007.6|10995.6|11006.2|10994.2|11007.6|10995.6|11006.2|10994.2|1
1735923440000|2025-01-03 16:57:20|11004.4|10992.4|11002.5|10990.5|11004.4|10992.4|11002.5|10990.5|0
1735923450000|2025-01-03 16:57:30|11005.6|10993.6|11005.1|10993.1|11005.6|10993.6|11004.8|10992.8|0
1735923510000|2025-01-03 16:58:30|11000.2|10988.2|11000|10988|11000.2|10988.2|11000|10988|3
1735923570000|2025-01-03 16:59:30|11001.5|10989.5|11002|10990|11002.1|10990.1|11000.7|10988.7|1
1735923580000|2025-01-03 16:59:40|11001.8|10989.8|10997|10985|11002|10990|10997|10985|0
1735923590000|2025-01-03 16:59:50|10994.7|10982.7|10992.6|10980.6|10994.7|10982.7|10992.3|10980.3|1
1735923600000|2025-01-03 17:00:00|10992.9|10980.9|10992.9|10980.9|10992.9|10980.9|10992.9|10980.9|0
1735923640000|2025-01-03 17:00:40|10992.6|10980.6|10992.1|10980.1|10992.6|10980.6|10992.1|10980.1|1
1735923660000|2025-01-03 17:01:00|10991.6|10979.6|10991.6|10979.6|10991.8|10979.8|10991.3|10979.3|0
1735923670000|2025-01-03 17:01:10|10991.8|10979.8|10991.8|10979.8|10991.8|10979.8|10991.8|10979.8|0
1735923680000|2025-01-03 17:01:20|10991.3|10979.3|10991.3|10979.3|10991.3|10979.3|10991.3|10979.3|0
1735923720000|2025-01-03 17:02:00|10990.8|10978.8|10991.3|10979.3|10991.3|10979.3|10990.8|10978.8|0
1735923730000|2025-01-03 17:02:10|10990.8|10978.8|10990.8|10978.8|10990.8|10978.8|10990.8|10978.8|0
1735923780000|2025-01-03 17:03:00|10987.3|10975.3|10985.2|10973.2|10987.3|10975.3|10984.3|10972.3|4
1735923850000|2025-01-03 17:04:10|10984.9|10972.9|10984.9|10972.9|10984.9|10972.9|10984.9|10972.9|0
1735923870000|2025-01-03 17:04:30|10984.1|10972.1|10982.7|10970.7|10984.1|10972.1|10982.7|10970.7|1
1735923880000|2025-01-03 17:04:40|10982.4|10970.4|10982.4|10970.4|10982.4|10970.4|10982.4|10970.4|0
1735923890000|2025-01-03 17:04:50|10992.8|10980.8|10990.4|10978.4|10992.8|10980.8|10989.9|10977.9|3
1735923910000|2025-01-03 17:05:10|10990.9|10978.9|10990.9|10978.9|10990.9|10978.9|10990.9|10978.9|0
1735923940000|2025-01-03 17:05:40|10990.6|10978.6|10999.7|10987.7|10999.9|10987.9|10990.6|10978.6|3
1735923970000|2025-01-03 17:06:10|10999.5|10987.5|10998.7|10986.7|11000|10988|10998.7|10986.7|0
1735924010000|2025-01-03 17:06:50|10999.1|10987.1|11013.1|11001.1|11013.6|11001.6|10999.1|10987.1|1
1735924020000|2025-01-03 17:07:00|11013.6|11001.6|11014.1|11002.1|11014.1|11002.1|11013.6|11001.6|0
1735924040000|2025-01-03 17:07:20|11015.1|11003.1|11015.1|11003.1|11015.6|11003.6|11015.1|11003.1|0
1735924090000|2025-01-03 17:08:10|11016.1|11004.1|11016.1|11004.1|11016.1|11004.1|11016.1|11004.1|0
1735924100000|2025-01-03 17:08:20|11015.9|11003.9|11015.6|11003.6|11015.9|11003.9|11015.6|11003.6|1
1735924140000|2025-01-03 17:09:00|11021.2|11009.2|11031.1|11019.1|11031.1|11019.1|11021.2|11009.2|2
1735924150000|2025-01-03 17:09:10|11023.4|11011.4|11022.7|11010.7|11023.4|11011.4|11022.7|11010.7|1
1735924170000|2025-01-03 17:09:30|11018.1|11006.1|11012.8|11000.8|11018.1|11006.1|11012.3|11000.3|3
1735924180000|2025-01-03 17:09:40|11023|11011|11023|11011|11023|11011|11023|11011|0
1735924200000|2025-01-03 17:10:00|11023.3|11011.3|11023.3|11011.3|11023.3|11011.3|11023.3|11011.3|0
1735924220000|2025-01-03 17:10:20|11011.2|10999.2|11022.6|11010.6|11022.6|11010.6|11008.2|10996.2|13
1735924230000|2025-01-03 17:10:30|11022.4|11010.4|11022.4|11010.4|11022.4|11010.4|11022.4|11010.4|0
1735924260000|2025-01-03 17:11:00|11022.1|11010.1|11022.1|11010.1|11022.1|11010.1|11022.1|11010.1|0
1735924290000|2025-01-03 17:11:30|11022.4|11010.4|11022.4|11010.4|11022.4|11010.4|11022.4|11010.4|0
1735924330000|2025-01-03 17:12:10|11022.1|11010.1|11038.1|11026.1|11038.9|11026.9|11008.9|10996.9|14
1735924340000|2025-01-03 17:12:20|11038.6|11026.6|11046.6|11034.6|11046.6|11034.6|11038.6|11026.6|1
1735924350000|2025-01-03 17:12:30|11046.9|11034.9|11046.9|11034.9|11046.9|11034.9|11046.9|11034.9|0
1735924360000|2025-01-03 17:12:40|11047.4|11035.4|11047.4|11035.4|11047.4|11035.4|11047.4|11035.4|0
1735924400000|2025-01-03 17:13:20|11047.1|11035.1|11047.1|11035.1|11047.1|11035.1|11047.1|11035.1|2
1735924420000|2025-01-03 17:13:40|11047.4|11035.4|11047.4|11035.4|11047.4|11035.4|11047.4|11035.4|0
1735924440000|2025-01-03 17:14:00|11047.6|11035.6|11047.6|11035.6|11047.6|11035.6|11047.6|11035.6|0
1735924460000|2025-01-03 17:14:20|11048.3|11036.3|11048.9|11036.9|11048.9|11036.9|11048.3|11036.3|0
1735924470000|2025-01-03 17:14:30|11055.6|11043.6|11056.7|11044.7|11056.7|11044.7|11055.6|11043.6|3
1735924490000|2025-01-03 17:14:50|11056.4|11044.4|11057.2|11045.2|11057.2|11045.2|11056.4|11044.4|1
1735924500000|2025-01-03 17:15:00|11059.2|11047.2|11058.7|11046.7|11059.4|11047.4|11058.7|11046.7|1
1735924530000|2025-01-03 17:15:30|11059.4|11047.4|11059.6|11047.6|11060.1|11048.1|11059.4|11047.4|1
1735924540000|2025-01-03 17:15:40|11059.9|11047.9|11060.1|11048.1|11060.1|11048.1|11059.6|11047.6|0
1735924560000|2025-01-03 17:16:00|11059.6|11047.6|11060.1|11048.1|11060.1|11048.1|11059.6|11047.6|2
1735924590000|2025-01-03 17:16:30|11059.9|11047.9|11060.1|11048.1|11060.1|11048.1|11059.6|11047.6|2
1735924660000|2025-01-03 17:17:40|11059.1|11047.1|11059.1|11047.1|11059.1|11047.1|11059.1|11047.1|0
1735924670000|2025-01-03 17:17:50|11050.8|11038.8|11050.4|11038.4|11051.9|11039.9|11049.9|11037.9|1
1735924680000|2025-01-03 17:18:00|||||||||2
1735924690000|2025-01-03 17:18:10|11049.1|11037.1|11049.1|11037.1|11049.1|11037.1|11049.1|11037.1|0
1735924700000|2025-01-03 17:18:20|||||||||1
1735924710000|2025-01-03 17:18:30|11049.4|11037.4|11049.4|11037.4|11049.4|11037.4|11049.4|11037.4|0
1735924740000|2025-01-03 17:19:00|11049.1|11037.1|11049.1|11037.1|11049.1|11037.1|11049.1|11037.1|0
1735924750000|2025-01-03 17:19:10|11048.6|11036.6|11048.6|11036.6|11048.6|11036.6|11048.6|11036.6|0
1735924790000|2025-01-03 17:19:50|11048.3|11036.3|11048.1|11036.1|11048.3|11036.3|11047.9|11035.9|1
1735924820000|2025-01-03 17:20:20|11049.8|11037.8|11050|11038|11050|11038|11049.8|11037.8|1
1735924910000|2025-01-03 17:21:50|||||||||1
1735924920000|2025-01-03 17:22:00|11050.5|11038.5|11050.5|11038.5|11050.5|11038.5|11050.5|11038.5|0
1735924930000|2025-01-03 17:22:10|11050.3|11038.3|11050|11038|11050.3|11038.3|11050|11038|0
1735924950000|2025-01-03 17:22:30|11050.3|11038.3|11050.5|11038.5|11050.5|11038.5|11050.3|11038.3|1
1735925030000|2025-01-03 17:23:50|11050.3|11038.3|11050.8|11038.8|11050.8|11038.8|11050.3|11038.3|1
1735925080000|2025-01-03 17:24:40|11051|11039|11051.3|11039.3|11051.3|11039.3|11051|11039|0
1735925090000|2025-01-03 17:24:50|11051.5|11039.5|11051.5|11039.5|11051.5|11039.5|11051.5|11039.5|1
1735925100000|2025-01-03 17:25:00|11051|11039|11048.5|11036.5|11051.2|11039.5|11046.7|11036.5|1
1735925110000|2025-01-03 17:25:10|11045.8|11037.8|11044.5|11036.5|11045.8|11037.8|11044.5|11036.5|1
1735925120000|2025-01-03 17:25:20|11044.2|11036.2|11044.2|11036.2|11044.7|11036.7|11044.2|11036.2|0
1735925130000|2025-01-03 17:25:30|11044.7|11036.7|11066.9|11054.9|11066.9|11054.9|11044.2|11036.2|8
1735925140000|2025-01-03 17:25:40|11068.5|11056.5|11069|11057|11069|11057|11068.5|11056.5|0
1735925160000|2025-01-03 17:26:00|11069.3|11057.3|11076.8|11064.8|11077.5|11065.5|11069.3|11057.3|1
1735925180000|2025-01-03 17:26:20|11075.2|11063.2|11061.5|11053.5|11075.8|11063.8|11061.5|11051.3|5
1735925190000|2025-01-03 17:26:30|11059.1|11051.1|11051.3|11039.3|11059.1|11051.1|11051.3|11039.3|1
1735925200000|2025-01-03 17:26:40|11050.8|11038.8|11051.3|11039.3|11051.3|11039.3|11050.8|11038.8|0
1735925220000|2025-01-03 17:27:00|11049.8|11037.8|11050.3|11038.3|11050.3|11038.3|11049.8|11037.8|1
1735925230000|2025-01-03 17:27:10|11050.6|11038.6|11050.6|11038.6|11050.6|11038.6|11050.6|11038.6|2
1735925250000|2025-01-03 17:27:30|11050.8|11038.8|11050.8|11038.8|11050.8|11038.8|11050.8|11038.8|0
1735925260000|2025-01-03 17:27:40|11040.8|11028.8|11040.8|11028.8|11040.8|11028.8|11040.8|11028.8|1
1735925270000|2025-01-03 17:27:50|11045.3|11033.3|11045.3|11033.3|11045.3|11033.3|11045.3|11033.3|0
1735925320000|2025-01-03 17:28:40|11045.8|11033.8|11049.1|11037.1|11049.1|11037.1|11045.8|11033.8|3
1735925330000|2025-01-03 17:28:50|11053.8|11041.8|11053.1|11041.1|11053.8|11041.8|11053.1|11041.1|1
1735925350000|2025-01-03 17:29:10|11053.3|11041.3|11053.3|11041.3|11053.3|11041.3|11053.3|11041.3|0
1735925380000|2025-01-03 17:29:40|11055.4|11043.4|11059.8|11047.8|11059.8|11047.8|11055.4|11043.4|0
1735925410000|2025-01-03 17:30:10|11060.6|11048.6|11060.6|11048.6|11060.6|11048.6|11060.6|11048.6|0
1735925420000|2025-01-03 17:30:20|11059.6|11047.6|11059.6|11047.6|11059.6|11047.6|11059.6|11047.6|1
1735925430000|2025-01-03 17:30:30|11059.3|11047.3|11059.3|11047.3|11059.3|11047.3|11059.3|11047.3|0
1735925450000|2025-01-03 17:30:50|11060.3|11048.3|11060.3|11048.3|11060.3|11048.3|11060.3|11048.3|0
1735925460000|2025-01-03 17:31:00|11060.6|11048.6|11060.6|11048.6|11060.6|11048.6|11060.6|11048.6|2
1735925490000|2025-01-03 17:31:30|11060.8|11048.8|11060.8|11048.8|11060.8|11048.8|11060.8|11048.8|0
1735925500000|2025-01-03 17:31:40|11061.1|11049.1|11079|11067|11079|11067|11061.1|11049.1|6
1735925520000|2025-01-03 17:32:00|11078.8|11066.8|11071.1|11059.1|11078.8|11066.8|11068.5|11056.5|1
1735925530000|2025-01-03 17:32:10|11070.6|11058.6|11070.1|11058.1|11071.1|11059.1|11070.1|11058.1|1
1735925540000|2025-01-03 17:32:20|11069.6|11057.6|11070.1|11058.1|11070.1|11058.1|11069.6|11057.6|0
1735925550000|2025-01-03 17:32:30|11070.5|11058.5|11072|11060|11072|11060|11070.5|11058.5|12
1735925560000|2025-01-03 17:32:40|11072.6|11060.6|11072.6|11060.6|11072.6|11060.6|11072.6|11060.6|0
1735925570000|2025-01-03 17:32:50|11075.6|11063.6|11068.4|11056.4|11078.2|11066.2|11068.1|11056.1|9
1735925580000|2025-01-03 17:33:00|11067.7|11055.7|11067.4|11055.4|11067.7|11055.7|11067.4|11055.4|0
1735925590000|2025-01-03 17:33:10|11067.1|11055.1|11066.4|11054.4|11067.1|11055.1|11066.4|11054.4|0
1735925610000|2025-01-03 17:33:30|11085.7|11073.7|11089.5|11077.5|11089.5|11077.5|11085.7|11073.7|9
1735925620000|2025-01-03 17:33:40|11087.3|11075.3|11087.3|11075.3|11087.3|11075.3|11087.3|11075.3|0
1735925630000|2025-01-03 17:33:50|11088.4|11076.4|11088.9|11080.9|11089.7|11080.9|11088.4|11076.4|1
1735925640000|2025-01-03 17:34:00|11089.9|11081.9|11095.1|11083.1|11095.1|11083.1|11089.7|11077.7|2
1735925660000|2025-01-03 17:34:20|11095.3|11083.3|11095.3|11083.3|11095.3|11083.3|11095.3|11083.3|0
1735925670000|2025-01-03 17:34:30|11095.6|11083.6|11115.8|11103.8|11115.8|11103.8|11095.6|11083.6|6
1735925680000|2025-01-03 17:34:40|11116.1|11104.1|11112|11100|11117.3|11105.3|11112|11100|1
1735925710000|2025-01-03 17:35:10|11112.8|11100.8|11113.3|11101.3|11113.3|11101.3|11112.8|11100.8|0
1735925720000|2025-01-03 17:35:20|11113.6|11101.6|11115.3|11103.3|11115.3|11103.3|11113.6|11101.6|0
1735925730000|2025-01-03 17:35:30|11115.5|11103.5|11115.5|11103.5|11115.5|11103.5|11115.5|11103.5|0
1735925740000|2025-01-03 17:35:40|11115.1|11103.1|11114.5|11102.5|11115.3|11103.3|11114.3|11102.3|0
1735925760000|2025-01-03 17:36:00|11114.8|11102.8|11120|11112|11120|11112|11114.8|11102.8|1
1735925770000|2025-01-03 17:36:10|11120.6|11112.6|11131.3|11119.3|11131.3|11119.3|11117.1|11105.1|2
1735925780000|2025-01-03 17:36:20|11132.1|11120.1|11135.6|11123.6|11136.9|11124.9|11131.8|11119.8|2
1735925790000|2025-01-03 17:36:30|11136.1|11128.1|11137.6|11125.6|11139.9|11132.1|11136.1|11124.1|4
1735925800000|2025-01-03 17:36:40||11129.6||11129.6||11129.6||11129.6|0
1735925810000|2025-01-03 17:36:50|11137.8|11129.8|11135.7|11127.7|11140.6|11133.8|11135.7|11124.5|6
1735925820000|2025-01-03 17:37:00|11136.5|11128.5|11125.5|11113.5|11136.5|11128.5|11119.6|11107.6|4
1735925830000|2025-01-03 17:37:10|11125.3|11113.3|11125.5|11113.5|11125.8|11113.8|11125.3|11113.3|1
1735925840000|2025-01-03 17:37:20|11124.2|11116.2|11131.1|11119.1|11131.1|11119.1|11124.2|11116.2|3
1735925850000|2025-01-03 17:37:30|11130.2|11122.2|11130.2|11122.2|11130.2|11122.2|11130.2|11122.2|0
1735925860000|2025-01-03 17:37:40|11131.6|11123.6|11133.8|11121.8|11136.3|11124.3|11131.6|11121.8|2
1735925870000|2025-01-03 17:37:50|11134.7|11122.7|11133.6|11121.6|11135|11123|11133.6|11121.6|1
1735925890000|2025-01-03 17:38:10|11132.9|11120.9|11132.3|11120.3|11132.9|11120.9|11132.3|11120.3|0
1735925910000|2025-01-03 17:38:30|11129.6|11117.6|11129.6|11117.6|11129.6|11117.6|11128|11116|0
1735925940000|2025-01-03 17:39:00|11129|11117|11129.2|11117.2|11130.3|11118.3|11128.5|11116.5|4
1735925950000|2025-01-03 17:39:10|11129.5|11117.5|11130.3|11118.3|11130.3|11118.3|11129.5|11117.5|0
1735925960000|2025-01-03 17:39:20|11127.3|11115.3|11127.3|11115.3|11127.3|11115.3|11127.3|11115.3|0
1735925980000|2025-01-03 17:39:40|11114.6|11102.6|11114.9|11102.9|11114.9|11102.9|11114.6|11102.6|2
1735925990000|2025-01-03 17:39:50|11114.6|11102.6|11114.6|11102.6|11114.6|11102.6|11114.6|11102.6|1
1735926000000|2025-01-03 17:40:00|11114.9|11102.9|11095.7|11083.7|11114.9|11102.9|11095.7|11083.7|8
1735926010000|2025-01-03 17:40:10|11082.8|11070.8|11081.8|11069.8|11083.6|11071.6|11081.8|11069.8|7
1735926020000|2025-01-03 17:40:20|11082.8|11070.8|11084.3|11072.3|11084.3|11072.3|11082.8|11070.8|2
1735926030000|2025-01-03 17:40:30|11084|11072|11083.2|11071.2|11084|11072|11082.5|11070.5|0
1735926040000|2025-01-03 17:40:40|11084.5|11072.5|11084.5|11072.5|11084.5|11072.5|11084.5|11072.5|0
1735926050000|2025-01-03 17:40:50|11085|11073|11085|11073|11085|11073|11085|11073|2
1735926060000|2025-01-03 17:41:00|11085.5|11073.5|11085.5|11073.5|11085.5|11073.5|11085.5|11073.5|0
1735926110000|2025-01-03 17:41:50|11086|11074|11092.8|11080.8|11092.8|11080.8|11085.5|11073.5|1
1735926120000|2025-01-03 17:42:00|11093.9|11081.9|11093.9|11081.9|11093.9|11081.9|11093.9|11081.9|0
1735926150000|2025-01-03 17:42:30|11095.5|11083.5|11109.1|11097.1|11109.1|11097.1|11095.5|11083.5|2
1735926160000|2025-01-03 17:42:40|11109.3|11097.3|11109.3|11097.3|11109.3|11097.3|11109.3|11097.3|0
1735926190000|2025-01-03 17:43:10|11108.3|11096.3|11110.5|11098.5|11110.5|11098.5|11108.3|11096.3|1
1735926200000|2025-01-03 17:43:20|11116.8|11104.8|11116.8|11104.8|11116.8|11104.8|11116.8|11104.8|1
1735926210000|2025-01-03 17:43:30|11117.6|11105.6|11129.5|11117.5|11129.5|11117.5|11117.6|11105.6|3
1735926220000|2025-01-03 17:43:40|11129.3|11117.3|11129.3|11117.3|11129.3|11117.3|11129.3|11117.3|4
1735926230000|2025-01-03 17:43:50|11128.6|11122.6|11129.7|11123.7|11130.2|11124.2|11128.6|11122.6|8
1735926240000|2025-01-03 17:44:00|11131.2|11123.2|11131.2|11123.2|11131.2|11123.2|11131.2|11123.2|1
1735926250000|2025-01-03 17:44:10|11129.7|11117.7|11129.7|11117.7|11129.7|11117.7|11129.7|11117.7|6
1735926260000|2025-01-03 17:44:20|11129.2|11123.2|11129.2|11123.2|11129.2|11123.2|11129.2|11123.2|2
1735926290000|2025-01-03 17:44:50|11128.7|11116.7|11139|11131|11140|11131|11128.7|11116.7|9
1735926300000|2025-01-03 17:45:00|11139.2|11131.2|11136.6|11124.6|11139.2|11131.2|11136.6|11124.6|7
1735926310000|2025-01-03 17:45:10|11134.2|11122.2|11134.9|11122.9|11134.9|11122.9|11134.2|11122.2|2
1735926320000|2025-01-03 17:45:20|11133.4|11125.4|11133.4|11125.4|11133.4|11125.4|11133.4|11125.4|1
1735926330000|2025-01-03 17:45:30|11133.1|11125.1|11133.1|11125.1|11133.1|11125.1|11133.1|11125.1|1
1735926340000|2025-01-03 17:45:40|11133.6|11125.6|11140|11128|11140|11128|11133.6|11125.6|1
1735926350000|2025-01-03 17:45:50|11141.6|11129.6|11138.9|11126.9|11141.6|11129.6|11138.9|11126.9|5
1735926360000|2025-01-03 17:46:00|11139.6|11127.6|11140.9|11128.9|11140.9|11128.9|11139.6|11127.6|0
1735926370000|2025-01-03 17:46:10|11141.4|11129.4|11141.6|11129.6|11141.6|11129.6|11141.4|11129.4|0
1735926380000|2025-01-03 17:46:20|11142.6|11130.6|11140.2|11128.2|11143.6|11131.6|11140.2|11128.2|1
1735926390000|2025-01-03 17:46:30|11139.7|11127.7|11139.4|11127.4|11139.9|11127.9|11139.4|11127.4|0
1735926400000|2025-01-03 17:46:40|11121.8|11109.8|11124.1|11112.1|11124.1|11112.1|11121.8|11109.8|5
1735926410000|2025-01-03 17:46:50|11128.6|11116.6|11129.6|11117.6|11129.8|11117.8|11128.4|11116.4|0
1735926420000|2025-01-03 17:47:00|11136.6|11124.6|11137.9|11125.9|11137.9|11125.9|11136.6|11124.6|1
1735926450000|2025-01-03 17:47:30|11138.3|11126.3|11141|11129|11141|11129|11138.3|11126.3|2
1735926460000|2025-01-03 17:47:40|11142.8|11130.8|11142.8|11130.8|11142.8|11130.8|11142.8|11130.8|0
1735926480000|2025-01-03 17:48:00|11143.1|11131.1|11143.1|11131.1|11143.1|11131.1|11143.1|11131.1|0
1735926500000|2025-01-03 17:48:20|11142.9|11130.9|11123.7|11111.7|11142.9|11130.9|11123.7|11111.7|4
1735926510000|2025-01-03 17:48:30|11123.6|11111.6|11124.3|11112.3|11124.3|11112.3|11123.6|11111.6|0
1735926520000|2025-01-03 17:48:40|11122.6|11110.6|11122.6|11110.6|11122.6|11110.6|11122.6|11110.6|0
1735926560000|2025-01-03 17:49:20|11122.8|11110.8|11122.6|11110.6|11122.8|11110.8|11122.6|11110.6|0
1735926570000|2025-01-03 17:49:30|11122.4|11110.4|11122.4|11110.4|11122.4|11110.4|11122.4|11110.4|4
1735926580000|2025-01-03 17:49:40|11122.6|11110.6|11122.5|11110.5|11122.6|11110.6|11122.5|11110.5|0
1735926610000|2025-01-03 17:50:10|11122.1|11110.1|11122.1|11110.1|11122.1|11110.1|11122.1|11110.1|1
1735926730000|2025-01-03 17:52:10|11121.8|11109.8|11121.8|11109.8|11121.8|11109.8|11121.8|11109.8|0
1735926770000|2025-01-03 17:52:50|11122|11110|11121.8|11109.8|11122|11110|11121.8|11109.8|0
1735926790000|2025-01-03 17:53:10|11122.1|11110.1|11122.1|11110.1|11122.1|11110.1|11122.1|11110.1|0
1735926820000|2025-01-03 17:53:40|11121.8|11109.8|11121.8|11109.8|11121.8|11109.8|11121.8|11109.8|0
1735926830000|2025-01-03 17:53:50|11099.8|11087.8|11099.8|11087.8|11099.8|11087.8|11099.8|11087.8|1
1735926840000|2025-01-03 17:54:00|11098.7|11086.7|11111.8|11099.8|11114.7|11102.7|11098.4|11086.4|2
1735926850000|2025-01-03 17:54:10|11111.6|11099.6|11106.2|11094.2|11111.6|11099.6|11103.9|11091.9|2
1735926860000|2025-01-03 17:54:20|11109|11097|11109|11097|11109|11097|11109|11097|0
1735926890000|2025-01-03 17:54:50|11110.2|11098.2|11110.2|11098.2|11110.2|11098.2|11110.2|11098.2|0
1735926900000|2025-01-03 17:55:00|11117.5|11105.5|11117.7|11105.7|11117.7|11105.7|11117.5|11105.5|1
1735926920000|2025-01-03 17:55:20|11119.2|11107.2|11117.4|11105.4|11119.2|11107.2|11117.4|11105.4|0
1735926930000|2025-01-03 17:55:30|11116.9|11104.9|11116.2|11104.2|11116.9|11104.9|11116.2|11104.2|0
1735926940000|2025-01-03 17:55:40|11117.7|11105.7|11119.9|11107.9|11119.9|11107.9|11117.7|11105.7|0
1735926950000|2025-01-03 17:55:50|11119.7|11107.7|11119.7|11107.7|11119.9|11107.9|11119.2|11107.2|0
1735926970000|2025-01-03 17:56:10|11119.4|11107.4|11119.4|11107.4|11119.4|11107.4|11119.4|11107.4|0
1735926990000|2025-01-03 17:56:30|11119.2|11107.2|11119.2|11107.2|11119.2|11107.2|11119.2|11107.2|0
1735927000000|2025-01-03 17:56:40|11119.4|11107.4|11117.6|11105.6|11119.4|11107.4|11115.1|11103.1|5
1735927010000|2025-01-03 17:56:50|11115.7|11103.7|11109.5|11097.5|11115.7|11103.7|11104.9|11092.9|1
1735927020000|2025-01-03 17:57:00|11108.6|11096.6|11108.6|11096.6|11108.6|11096.6|11108.6|11096.6|0
1735927040000|2025-01-03 17:57:20|11116.5|11104.5|11111.7|11099.7|11116.5|11104.5|11110.6|11098.6|1
1735927050000|2025-01-03 17:57:30|11112.3|11100.3|11112.3|11100.3|11112.3|11100.3|11112.3|11100.3|0
1735927060000|2025-01-03 17:57:40|11111.7|11099.7|11111.7|11099.7|11111.7|11099.7|11111.7|11099.7|0
1735927080000|2025-01-03 17:58:00|11112|11100|11112|11100|11112|11100|11112|11100|0
1735927100000|2025-01-03 17:58:20|11112.9|11100.9|11114|11102|11114|11102|11112.9|11100.9|0
1735927110000|2025-01-03 17:58:30|11113.8|11101.8|11113.2|11101.2|11113.8|11101.8|11113.2|11101.2|1
1735927120000|2025-01-03 17:58:40|11113|11101|11113|11101|11113|11101|11113|11101|0
1735927130000|2025-01-03 17:58:50|11112.7|11100.7|11112.7|11100.7|11112.7|11100.7|11112.7|11100.7|0
1735927150000|2025-01-03 17:59:10|11113|11101|11113|11101|11113|11101|11113|11101|0
1735927180000|2025-01-03 17:59:40|11114.5|11102.5|11114.3|11102.3|11114.5|11102.5|11114.3|11102.3|1
1735927200000|2025-01-03 18:00:00|11114|11102|11114|11102|11114|11102|11114|11102|0
1735927210000|2025-01-03 18:00:10|11104.3|11092.3|11102|11090|11104.3|11092.3|11102|11090|1
1735927220000|2025-01-03 18:00:20|11103.7|11091.7|11101.5|11089.5|11104|11092|11101.5|11089.5|0
1735927230000|2025-01-03 18:00:30|11100.7|11088.7|11100|11088|11100.7|11088.7|11100|11088|0
1735927240000|2025-01-03 18:00:40|11103.2|11091.2|11103.2|11091.2|11103.2|11091.2|11103.2|11091.2|1
1735927250000|2025-01-03 18:00:50|11101.5|11089.5|11101.7|11089.7|11101.7|11089.7|11101.5|11089.5|2
1735927260000|2025-01-03 18:01:00|11101.5|11089.5|11101.5|11089.5|11101.5|11089.5|11101.5|11089.5|0
1735927270000|2025-01-03 18:01:10|11101|11089|11101.1|11089.1|11102|11090|11098.5|11086.5|3
1735927290000|2025-01-03 18:01:30|11100|11088|11103.8|11091.8|11103.8|11091.8|11100|11088|0
1735927300000|2025-01-03 18:01:40|11104.5|11092.5|11105|11093|11105|11093|11104.5|11092.5|0
1735927310000|2025-01-03 18:01:50|11106.2|11094.2|11111.5|11099.5|11111.5|11099.5|11106.2|11094.2|0
1735927330000|2025-01-03 18:02:10|11111.8|11099.8|11111.8|11099.8|11111.8|11099.8|11111.8|11099.8|2
1735927340000|2025-01-03 18:02:20|11112|11100|11112.2|11100.2|11112.2|11100.2|11112|11100|0
1735927360000|2025-01-03 18:02:40|11112.5|11100.5|11115.1|11103.1|11115.1|11103.1|11112.5|11100.5|1
1735927380000|2025-01-03 18:03:00|11114.8|11102.8|11112.8|11100.8|11114.8|11102.8|11112.8|11100.8|2
1735927390000|2025-01-03 18:03:10|11111.8|11099.8|11111.8|11099.8|11111.8|11099.8|11111.8|11099.8|0
1735927400000|2025-01-03 18:03:20|11111.5|11099.5|11111.5|11099.5|11111.5|11099.5|11111.5|11099.5|0
1735927410000|2025-01-03 18:03:30|11111.8|11099.8|11111.5|11099.5|11111.8|11099.8|11111|11099|0
1735927420000|2025-01-03 18:03:40|11111.3|11099.3|11110.5|11098.5|11111.3|11099.3|11110.5|11098.5|0
1735927440000|2025-01-03 18:04:00|11111|11099|11111|11099|11111|11099|11111|11099|1
1735927450000|2025-01-03 18:04:10|11110.5|11098.5|11124.4|11112.4|11124.4|11112.4|11110.5|11098.5|1
1735927460000|2025-01-03 18:04:20|11124.1|11112.1|11123.9|11111.9|11124.1|11112.1|11123.9|11111.9|0
1735927470000|2025-01-03 18:04:30|11123.6|11111.6|11122.9|11110.9|11123.6|11111.6|11122.9|11110.9|0
1735927480000|2025-01-03 18:04:40|11122.4|11110.4|11121.9|11109.9|11122.4|11110.4|11121.9|11109.9|0
1735927490000|2025-01-03 18:04:50|11123.3|11111.3|11122.9|11110.9|11123.3|11111.3|11122.9|11110.9|0
1735927510000|2025-01-03 18:05:10|11122.4|11110.4|11122.9|11110.9|11122.9|11110.9|11122.4|11110.4|0
1735927520000|2025-01-03 18:05:20|11123.1|11111.1|11122.7|11110.7|11123.8|11111.8|11122.7|11110.7|0
1735927530000|2025-01-03 18:05:30|11122.4|11110.4|11122.4|11110.4|11122.4|11110.4|11122.4|11110.4|0
1735927550000|2025-01-03 18:05:50|11128.1|11116.1|11128.1|11116.1|11128.1|11116.1|11128.1|11116.1|1
1735927570000|2025-01-03 18:06:10|11128.4|11116.4|11128.9|11116.9|11129.1|11117.1|11128.4|11116.4|0
1735927620000|2025-01-03 18:07:00|11128.8|11116.8|11128.8|11116.8|11128.8|11116.8|11128.8|11116.8|0
1735927650000|2025-01-03 18:07:30|11128.6|11116.6|11128.6|11116.6|11128.6|11116.6|11128.6|11116.6|0
1735927680000|2025-01-03 18:08:00|11130.1|11118.1|11130.1|11118.1|11130.1|11118.1|11129.9|11117.9|0
1735927690000|2025-01-03 18:08:10|11129.9|11117.9|11128|11116|11129.9|11117.9|11127.8|11115.8|0
1735927710000|2025-01-03 18:08:30|11131.6|11119.6|11131.8|11119.8|11131.8|11119.8|11131.6|11119.6|0
1735927750000|2025-01-03 18:09:10|11132.3|11120.3|11132.3|11120.3|11132.3|11120.3|11132.3|11120.3|0
1735927770000|2025-01-03 18:09:30|11132.9|11120.9|11132.9|11120.9|11132.9|11120.9|11132.9|11120.9|0
1735927790000|2025-01-03 18:09:50|11133.8|11121.8|11133.8|11121.8|11134.1|11122.1|11133.8|11121.8|2
1735927800000|2025-01-03 18:10:00|11133.6|11121.6|11132.8|11120.8|11133.6|11121.6|11132.8|11120.8|0
1735927810000|2025-01-03 18:10:10|11133.1|11121.1|11133.1|11121.1|11133.1|11121.1|11133.1|11121.1|1
1735927820000|2025-01-03 18:10:20|11133.3|11121.3|11133.3|11121.3|11133.3|11121.3|11133.3|11121.3|0
1735927850000|2025-01-03 18:10:50|11133.1|11121.1|11129.4|11117.4|11133.1|11121.1|11129.4|11117.4|0
1735927870000|2025-01-03 18:11:10|11127.2|11119.2|11127.2|11119.2|11127.2|11119.2|11127.2|11119.2|0
1735927890000|2025-01-03 18:11:30|11115.2|11103.2|11117.7|11105.7|11117.7|11105.7|11113.7|11101.7|3
1735927900000|2025-01-03 18:11:40|11117|11105|11118.4|11110.4|11118.4|11110.4|11116.2|11104.2|1
1735927920000|2025-01-03 18:12:00|11115.9|11103.9|11115.7|11103.7|11115.9|11103.9|11115.7|11103.7|2
1735927950000|2025-01-03 18:12:30|11115.4|11103.4|11130.5|11118.5|11130.7|11118.7|11115.4|11103.4|1
1735927990000|2025-01-03 18:13:10|11130.4|11118.4|11130.2|11118.2|11130.4|11118.4|11130.2|11118.2|0
1735928070000|2025-01-03 18:14:30|11130.4|11118.4|11132.2|11120.2|11132.5|11120.5|11130.4|11118.4|3
1735928080000|2025-01-03 18:14:40|11132.7|11120.7|11132.7|11120.7|11133|11121|11132.2|11120.2|1
1735928100000|2025-01-03 18:15:00|11133.7|11121.7|11131.5|11119.5|11134.2|11122.2|11131.5|11119.5|13
1735928110000|2025-01-03 18:15:10|11131.2|11119.2|11130.8|11118.8|11131.7|11119.7|11130.8|11118.8|3
1735928130000|2025-01-03 18:15:30|11130.5|11118.5|11129.8|11117.8|11130.5|11118.5|11129.8|11117.8|0
1735928140000|2025-01-03 18:15:40|11125.8|11113.8|11119.6|11107.6|11125.8|11113.8|11119.6|11107.6|3
1735928150000|2025-01-03 18:15:50|11119.1|11107.1|11119.6|11107.6|11119.6|11107.6|11119.1|11107.1|0
1735928160000|2025-01-03 18:16:00|11119.1|11107.1|11119.1|11107.1|11119.1|11107.1|11119.1|11107.1|1
1735928170000|2025-01-03 18:16:10|11114.5|11108.5|11117.8|11105.8|11117.8|11108.5|11114.5|11105.3|1
1735928200000|2025-01-03 18:16:40|11120.5|11108.5|11120.5|11108.5|11120.5|11108.5|11120.5|11108.5|0
1735928240000|2025-01-03 18:17:20|11125.4|11113.4|11125.4|11113.4|11125.4|11113.4|11125.4|11113.4|3
1735928250000|2025-01-03 18:17:30|11124.5|11112.5|11124.5|11112.5|11124.5|11112.5|11124.5|11112.5|0
1735928260000|2025-01-03 18:17:40|11123.7|11111.7|11123.7|11111.7|11123.7|11111.7|11123.7|11111.7|0
1735928270000|2025-01-03 18:17:50|11122.9|11114.9|11132.9|11120.9|11133.7|11121.7|11122.9|11114.9|2
1735928290000|2025-01-03 18:18:10|11132.7|11120.7|11132.7|11120.7|11132.7|11120.7|11132.7|11120.7|0
1735928310000|2025-01-03 18:18:30|11132.4|11120.4|11132.4|11120.4|11132.4|11120.4|11132.4|11120.4|0
1735928320000|2025-01-03 18:18:40|11133.7|11121.7|11133.7|11121.7|11133.7|11121.7|11133.7|11121.7|0
1735928340000|2025-01-03 18:19:00|||||||||3
1735928350000|2025-01-03 18:19:10|11132.7|11120.7|11132.7|11120.7|11132.7|11120.7|11132.7|11120.7|0
1735928360000|2025-01-03 18:19:20|11133.1|11121.1|11133.4|11121.4|11133.4|11121.4|11133.1|11121.1|0
1735928400000|2025-01-03 18:20:00|11132.9|11120.9|11133.5|11121.5|11133.5|11121.5|11131|11119|3
1735928410000|2025-01-03 18:20:10|11133.3|11121.3|11133.8|11121.8|11133.8|11124.8|11132.8|11121.3|5
1735928430000|2025-01-03 18:20:30|11143.2|11131.2|11154.3|11142.3|11156.8|11144.8|11143.2|11131.2|6
1735928440000|2025-01-03 18:20:40|11153.6|11141.6|11152.5|11140.5|11153.6|11141.6|11152.5|11140.5|0
1735928450000|2025-01-03 18:20:50|11142.1|11130.1|11142.1|11130.1|11142.1|11130.1|11142.1|11130.1|7
1735928460000|2025-01-03 18:21:00|11142.4|11130.4|11144.6|11132.6|11145.3|11133.3|11142.4|11130.4|0
1735928470000|2025-01-03 18:21:10|11148.8|11136.8|11148.9|11142.9|11148.9|11142.9|11148.8|11136.8|0
1735928480000|2025-01-03 18:21:20|11147.5|11141.5|11154.5|11142.5|11154.9|11142.9|11147.5|11140.5|8
1735928490000|2025-01-03 18:21:30|11154.2|11142.2|11242.4|11230.4|11242.4|11230.4|11154.2|11142.2|57
1735928500000|2025-01-03 18:21:40|11242.7|11230.7|11243.2|11231.2|11243.2|11231.2|11235.1|11223.1|3
1735928510000|2025-01-03 18:21:50|11243|11231|11242.3|11230.3|11243|11231|11242.3|11230.3|1
1735928520000|2025-01-03 18:22:00|11243.1|11231.1|11229|11217|11243.1|11231.1|11228.7|11216.7|2
1735928530000|2025-01-03 18:22:10|11227.4|11215.4|11230.7|11218.7|11230.7|11218.7|11224.4|11212.4|2
1735928540000|2025-01-03 18:22:20|11231|11219|11215.1|11203.1|11231|11219|11215.1|11203.1|4
1735928560000|2025-01-03 18:22:40|11213.8|11201.8|11211.2|11199.2|11213.8|11201.8|11211.2|11199.2|0
1735928570000|2025-01-03 18:22:50|11210.7|11198.7|11210.9|11198.9|11210.9|11198.9|11210.7|11198.7|0
1735928580000|2025-01-03 18:23:00|11210.7|11198.7|11210.2|11198.2|11210.7|11198.7|11210.2|11198.2|0
1735928590000|2025-01-03 18:23:10|11209.9|11197.9|11206.7|11194.7|11209.9|11197.9|11206.7|11194.7|2
1735928600000|2025-01-03 18:23:20|11206.6|11194.6|11206.6|11194.6|11206.6|11194.6|11206.6|11194.6|0
1735928610000|2025-01-03 18:23:30|11206.9|11194.9|11208.1|11196.1|11208.1|11196.1|11206.2|11194.2|1
1735928620000|2025-01-03 18:23:40|11208.4|11196.4|11208.6|11196.6|11208.6|11196.6|11208.4|11196.4|0
1735928630000|2025-01-03 18:23:50|11208.1|11196.1|11207.3|11195.3|11208.1|11196.1|11207.3|11195.3|1
1735928650000|2025-01-03 18:24:10|11207.6|11195.6|11212.3|11200.3|11212.3|11200.3|11207.6|11195.6|2
1735928660000|2025-01-03 18:24:20|11209.5|11197.5|11214.8|11202.8|11214.8|11202.8|11209.5|11197.5|0
1735928670000|2025-01-03 18:24:30|11210.1|11198.1|11210.1|11198.1|11210.1|11198.1|11210.1|11198.1|1
1735928680000|2025-01-03 18:24:40|11213.4|11201.4|11203.3|11191.3|11213.4|11201.4|11203.3|11191.3|1
1735928690000|2025-01-03 18:24:50|11202.5|11190.5|11202.5|11190.5|11202.5|11190.5|11202.5|11190.5|0
1735928700000|2025-01-03 18:25:00|11198.1|11186.1|11194.2|11182.2|11198.1|11186.1|11192.7|11180.7|1
1735928710000|2025-01-03 18:25:10|11196.6|11184.6|11200.7|11188.7|11200.7|11188.7|11196.6|11184.6|0
1735928730000|2025-01-03 18:25:30|11203.7|11191.7|11212.9|11200.9|11212.9|11200.9|11203.7|11191.7|2
1735928740000|2025-01-03 18:25:40|||||||||1
1735928750000|2025-01-03 18:25:50|11209.7|11197.7|11209.7|11197.7|11209.7|11197.7|11209.7|11197.7|1
1735928760000|2025-01-03 18:26:00|11208.4|11196.4|11208.4|11196.4|11208.4|11196.4|11208.4|11196.4|0
1735928770000|2025-01-03 18:26:10|11208.9|11196.9|11208.9|11196.9|11208.9|11196.9|11208.9|11196.9|0
1735928780000|2025-01-03 18:26:20|11207.9|11195.9|11205.2|11193.2|11207.9|11195.9|11205.2|11193.2|0
1735928790000|2025-01-03 18:26:30|11204.7|11192.7|11204.7|11192.7|11204.7|11192.7|11204.7|11192.7|1
1735928800000|2025-01-03 18:26:40|11204.5|11192.5|11205|11193|11205|11193|11204.5|11192.5|1
1735928810000|2025-01-03 18:26:50|11216.3|11204.3|11227.7|11215.7|11228|11216|11216.3|11204.3|9
1735928820000|2025-01-03 18:27:00|11237.2|11225.2|11248.8|11236.8|11249.5|11237.5|11237.2|11225.2|2
1735928830000|2025-01-03 18:27:10|11247.9|11235.9|11237.2|11225.2|11247.9|11235.9|11235.7|11223.7|2
1735928840000|2025-01-03 18:27:20|11235.8|11223.8|11235.8|11223.8|11235.8|11223.8|11235.8|11223.8|0
1735928850000|2025-01-03 18:27:30|11235|11223|11236.5|11224.5|11236.5|11224.5|11235|11223|1
1735928860000|2025-01-03 18:27:40|11237|11225|11246.4|11234.4|11246.4|11234.4|11236.8|11224.8|3
1735928870000|2025-01-03 18:27:50|11246.9|11234.9|11260|11248|11260|11248|11245.8|11233.8|2
1735928880000|2025-01-03 18:28:00|11265.5|11253.5|11283.3|11271.3|11283.3|11273.3|11265.5|11253.5|6
1735928890000|2025-01-03 18:28:10|11284.3|11272.3|11302.1|11290.1|11302.1|11290.1|11284.3|11272.3|7
1735928900000|2025-01-03 18:28:20|11302.6|11290.6|11296.8|11284.8|11302.6|11290.6|11294.4|11282.4|3
1735928910000|2025-01-03 18:28:30|11296.3|11284.3|11296.1|11284.1|11297.1|11285.1|11289.4|11283.4|2
1735928920000|2025-01-03 18:28:40|11298.1|11286.1|11296.4|11284.4|11299.9|11287.9|11296.4|11284.4|0
1735928940000|2025-01-03 18:29:00|11294.6|11282.6|11283.3|11271.3|11294.6|11282.6|11283.3|11271.3|2
1735928950000|2025-01-03 18:29:10|11284.5|11276.5|11285.8|11277.8|11292.8|11280.8|11284.5|11276.5|1
1735928960000|2025-01-03 18:29:20|11286.1|11278.1|11270.8|11258.8|11288.1|11282.1|11270.8|11258.8|7
1735928970000|2025-01-03 18:29:30|11269.4|11257.4|11274.8|11266.8|11278.8|11266.8|11269.4|11257.4|12
1735928980000|2025-01-03 18:29:40|11273.4|11265.4|11271.3|11259.3|11274.4|11265.4|11271.3|11259.3|2
1735928990000|2025-01-03 18:29:50|11271|11259|11257.8|11245.8|11271|11259|11257.8|11245.8|3
1736156710000|2025-01-06 09:45:10|11105.8|11093.8|11112.3|11100.3|11112.5|11100.5|11105.6|11093.6|15
1736156720000|2025-01-06 09:45:20|11112.6|11100.6|11062.8|11050.8|11112.8|11100.8|11062.8|11050.8|20
1736156730000|2025-01-06 09:45:30|11061.8|11049.8|11094.9|11082.9|11094.9|11082.9|11057.5|11045.5|5
1736156740000|2025-01-06 09:45:40|11092.8|11080.8|11095|11083|11095|11083|11092.5|11080.5|1
1736156750000|2025-01-06 09:45:50|11093.7|11081.7|11060.2|11048.2|11093.7|11081.7|11058.3|11046.3|7
1736156760000|2025-01-06 09:46:00|11057.3|11045.3|11055.4|11043.4|11058.9|11046.9|11054.2|11042.2|0
1736156770000|2025-01-06 09:46:10|11055.8|11043.8|11077.6|11065.6|11083|11071|11055.4|11043.4|12
1736156780000|2025-01-06 09:46:20|11078.1|11066.1|11072.7|11060.7|11088.2|11076.2|11069.5|11057.5|1
1736156790000|2025-01-06 09:46:30|11070.2|11058.2|11070|11058|11070.4|11058.4|11069.7|11057.7|0
1736156800000|2025-01-06 09:46:40|11069.7|11057.7|11070.6|11058.6|11070.6|11058.6|11069.7|11057.7|0
1736156810000|2025-01-06 09:46:50|11068.7|11056.7|11072.7|11060.7|11072.7|11060.7|11068.7|11056.7|2
1736156820000|2025-01-06 09:47:00|11072.4|11060.4|11068.7|11056.7|11072.4|11060.4|11067.6|11055.6|0
1736156840000|2025-01-06 09:47:20|11069.6|11057.6|11065.3|11053.3|11069.6|11057.6|11065.3|11053.3|0
1736156850000|2025-01-06 09:47:30|11061.4|11049.4|11069.5|11057.5|11069.5|11057.5|11061.4|11049.4|1
1736156860000|2025-01-06 09:47:40|11069.3|11057.3|11067.6|11055.6|11069.3|11057.3|11067.6|11055.6|0
1736156870000|2025-01-06 09:47:50|11067.7|11055.7|11062.2|11050.2|11067.7|11055.7|11062.2|11050.2|0
1736156880000|2025-01-06 09:48:00|11061|11049|11058.5|11046.5|11061|11049|11058.5|11046.5|0
1736156890000|2025-01-06 09:48:10|11058.2|11046.2|11056.8|11044.8|11058.2|11046.2|11054|11042|4
1736156910000|2025-01-06 09:48:30|11056.2|11044.2|11070.9|11058.9|11071|11059|11056.2|11044.2|1
1736156920000|2025-01-06 09:48:40|11071.1|11059.1|11072.3|11060.3|11072.3|11060.3|11070.9|11058.9|2
1736156930000|2025-01-06 09:48:50|11072.5|11060.5|11072.4|11060.4|11079.2|11067.2|11072.4|11060.4|3
1736156940000|2025-01-06 09:49:00|11074.3|11062.3|11084.6|11072.6|11087.4|11075.4|11074.3|11062.3|2
1736156950000|2025-01-06 09:49:10|11082.3|11070.3|11081.2|11069.2|11082.3|11070.3|11080.6|11068.6|1
1736156960000|2025-01-06 09:49:20|11079.4|11067.4|11081.4|11069.4|11081.4|11069.4|11079.4|11067.4|1
1736156970000|2025-01-06 09:49:30|11081.6|11069.6|11097.3|11085.3|11102.1|11090.1|11081.6|11069.6|4
1736156980000|2025-01-06 09:49:40|11092|11080|11085.2|11073.2|11092|11080|11085.2|11073.2|2
1736156990000|2025-01-06 09:49:50|11081.4|11069.4|11076.3|11064.3|11081.4|11069.4|11076.1|11064.1|0
1736157000000|2025-01-06 09:50:00|11078.9|11066.9|11074.6|11062.6|11081.1|11069.1|11074.6|11062.6|0
1736157010000|2025-01-06 09:50:10|11074.5|11062.5|11076.1|11064.1|11076.1|11064.1|11073.4|11061.4|0
1736157020000|2025-01-06 09:50:20|11076.5|11064.5|11067|11055|11077.4|11065.4|11067|11055|1
1736157030000|2025-01-06 09:50:30|11066.7|11054.7|11064.7|11052.7|11066.7|11054.7|11064.7|11052.7|1
1736157040000|2025-01-06 09:50:40|11061.5|11049.5|11063.3|11051.3|11063.8|11051.8|11061.5|11049.5|4
1736157050000|2025-01-06 09:50:50|11063.1|11051.1|11063.1|11051.1|11063.1|11051.1|11063.1|11051.1|0
1736157060000|2025-01-06 09:51:00|11063.3|11051.3|11072.9|11060.9|11072.9|11060.9|11063|11051|2
1736157070000|2025-01-06 09:51:10|11073.1|11061.1|11071.4|11059.4|11073.6|11061.6|11071.4|11059.4|0
1736157080000|2025-01-06 09:51:20|11070.4|11058.4|11058.7|11046.7|11070.4|11058.4|11057.8|11045.8|2
1736157090000|2025-01-06 09:51:30|11058.3|11046.3|11058.1|11046.1|11058.5|11046.5|11058.1|11046.1|0
1736157100000|2025-01-06 09:51:40|11057.8|11045.8|11051.6|11039.6|11057.8|11045.8|11051.6|11039.6|3
1736157120000|2025-01-06 09:52:00|11051.9|11039.9|11049.2|11037.2|11051.9|11039.9|11048.6|11036.6|1
1736157130000|2025-01-06 09:52:10|11047.9|11035.9|11034.9|11022.9|11049.4|11037.4|11034.9|11022.9|4
1736157140000|2025-01-06 09:52:20|11035.1|11023.1|11039.3|11027.3|11039.3|11027.3|11035.1|11023.1|0
1736157150000|2025-01-06 09:52:30|11039.5|11027.5|11038.8|11026.8|11039.5|11027.5|11038.8|11026.8|0
1736157160000|2025-01-06 09:52:40|11038.2|11026.2|11017.6|11005.6|11038.2|11026.2|11011.8|10999.8|6
1736157170000|2025-01-06 09:52:50|11018.4|11006.4|11018.2|11006.2|11018.4|11006.4|11018.2|11006.2|0
1736157180000|2025-01-06 09:53:00|11011.6|10999.6|11009.9|10997.9|11015|11003|11009.9|10997.9|0
1736157190000|2025-01-06 09:53:10|11007.6|10995.6|11006.5|10994.5|11007.6|10995.6|11006.5|10994.5|0
1736157200000|2025-01-06 09:53:20|11004|10992|11004|10992|11004|10992|11004|10992|0
1736157210000|2025-01-06 09:53:30|11002.9|10990.9|11005.1|10993.1|11005.1|10993.1|11002.9|10990.9|1
1736157220000|2025-01-06 09:53:40|11005.6|10993.6|11012.5|11000.5|11012.5|11000.5|11005.4|10993.4|1
1736157230000|2025-01-06 09:53:50|11012.2|11000.2|11007|10995|11012.2|11000.2|11007|10995|0
1736157240000|2025-01-06 09:54:00|11005.6|10993.6|11022|11010|11022|11010|11005.6|10993.6|4
1736157250000|2025-01-06 09:54:10|11018.1|11006.1|11017.6|11005.6|11018.1|11006.1|11017.6|11005.6|0
1736157260000|2025-01-06 09:54:20|11017.3|11005.3|11017.3|11005.3|11017.3|11005.3|11017.3|11005.3|0
1736157270000|2025-01-06 09:54:30|11017.6|11005.6|11017.3|11005.3|11017.6|11005.6|11017.3|11005.3|0
1736157280000|2025-01-06 09:54:40|11017.6|11005.6|11021.8|11009.8|11021.8|11009.8|11017.6|11005.6|1
1736157290000|2025-01-06 09:54:50|11018.8|11006.8|11019.3|11007.3|11019.3|11007.3|11018.8|11006.8|0
1736157300000|2025-01-06 09:55:00|11023.1|11011.1|11047.7|11035.7|11047.7|11035.7|11023.1|11011.1|4
1736157310000|2025-01-06 09:55:10|11046.3|11034.3|11048.1|11036.1|11049.6|11037.6|11046.3|11034.3|0
1736157320000|2025-01-06 09:55:20|11048.3|11036.3|11048.9|11036.9|11048.9|11036.9|11048.3|11036.3|0
1736157340000|2025-01-06 09:55:40|11046.9|11034.9|11047.5|11035.5|11047.5|11035.5|11044.6|11032.6|5
1736157350000|2025-01-06 09:55:50|11051.4|11039.4|11050.2|11038.2|11051.4|11039.4|11050.2|11038.2|0
1736157360000|2025-01-06 09:56:00|11046.7|11034.7|11045.1|11033.1|11046.7|11034.7|11045.1|11033.1|0
1736157370000|2025-01-06 09:56:10|11043.9|11031.9|11050.2|11038.2|11050.2|11038.2|11043.9|11031.9|1
1736157380000|2025-01-06 09:56:20|11049.7|11037.7|11051.4|11039.4|11051.4|11039.4|11049.7|11037.7|0
1736157390000|2025-01-06 09:56:30|11055.1|11043.1|11057.2|11045.2|11057.2|11045.2|11055.1|11043.1|0
1736157400000|2025-01-06 09:56:40|11057.5|11045.5|11085.2|11073.2|11088.3|11076.3|11057.5|11045.5|4
1736157410000|2025-01-06 09:56:50|11083.5|11071.5|11082.9|11070.9|11083.5|11071.5|11082.9|11070.9|0
1736157420000|2025-01-06 09:57:00|11082.3|11070.3|11082.3|11070.3|11082.3|11070.3|11082.3|11070.3|0
1736157430000|2025-01-06 09:57:10|11060.7|11048.7|11059|11047|11061|11049|11059|11047|4
1736157440000|2025-01-06 09:57:20|11057.3|11045.3|11055.2|11043.2|11057.3|11045.3|11055.2|11043.2|0
1736157450000|2025-01-06 09:57:30|11049.6|11037.6|11042.5|11030.5|11049.6|11037.6|11042.5|11030.5|0
1736157460000|2025-01-06 09:57:40|11041.6|11029.6|11040.5|11028.5|11041.6|11029.6|11040.5|11028.5|0
1736157470000|2025-01-06 09:57:50|11036.2|11024.2|11036.2|11024.2|11036.2|11024.2|11036.2|11024.2|0
1736157480000|2025-01-06 09:58:00|11036|11024|11036.4|11024.4|11036.4|11024.4|11036|11024|0
1736157490000|2025-01-06 09:58:10|11035|11023|11035|11023|11035|11023|11035|11023|0
1736157510000|2025-01-06 09:58:30|11035.3|11023.3|11027.3|11015.3|11050.3|11038.3|11027.3|11015.3|0
1736157520000|2025-01-06 09:58:40|11029.2|11017.2|11029.2|11017.2|11029.2|11017.2|11029.2|11017.2|0
1736157530000|2025-01-06 09:58:50|11029.9|11017.9|11038.8|11026.8|11038.8|11026.8|11029.9|11017.9|0
1736157540000|2025-01-06 09:59:00|11038.4|11026.4|11021.2|11009.2|11038.4|11026.4|11021.2|11009.2|0
1736157550000|2025-01-06 09:59:10|11021|11009|11019.7|11007.7|11022.2|11010.2|11019.7|11007.7|0
1736157560000|2025-01-06 09:59:20|11020.4|11008.4|11020.9|11008.9|11020.9|11008.9|11020.2|11008.2|0
1736157570000|2025-01-06 09:59:30|11018.9|11006.9|11018.9|11006.9|11018.9|11006.9|11018.9|11006.9|0
1736157590000|2025-01-06 09:59:50|11016.4|11004.4|11015.2|11003.2|11016.4|11004.4|11015.2|11003.2|0
1736157600000|2025-01-06 10:00:00|11013.6|11001.6|11013.1|11001.1|11013.6|11001.6|11013.1|11001.1|0
1736157610000|2025-01-06 10:00:10|11012.7|11000.7|11014.3|11002.3|11015.3|11003.3|11011.4|10999.4|2
1736157630000|2025-01-06 10:00:30|11012.9|11000.9|11012.3|11000.3|11012.9|11000.9|11012.3|11000.3|0
1736157650000|2025-01-06 10:00:50|11011.2|10999.2|11007.7|10995.7|11011.2|10999.2|11007.7|10995.7|1
1736157660000|2025-01-06 10:01:00|11006.8|10994.8|11006.8|10994.8|11006.8|10994.8|11006.8|10994.8|0
1736157670000|2025-01-06 10:01:10|11006|10994|10999.8|10987.8|11006|10994|10999.8|10987.8|2
1736157690000|2025-01-06 10:01:30|11000|10988|10998.3|10986.3|11000|10988|10998.3|10986.3|1
1736157720000|2025-01-06 10:02:00|10997.7|10985.7|10992.4|10980.4|10997.9|10985.9|10992.4|10980.4|3
1736157730000|2025-01-06 10:02:10|10993.7|10981.7|10994|10982|10994|10982|10993.7|10981.7|1
1736157740000|2025-01-06 10:02:20|10993.8|10981.8|10993.3|10981.3|10993.8|10981.8|10993.3|10981.3|0
1736157750000|2025-01-06 10:02:30|10993.9|10981.9|10993.9|10981.9|10993.9|10981.9|10993.9|10981.9|0
1736157760000|2025-01-06 10:02:40|10993.6|10981.6|10993.6|10981.6|10993.6|10981.6|10993.6|10981.6|0
1736157770000|2025-01-06 10:02:50|10993.8|10981.8|10994.6|10982.6|10994.6|10982.6|10993.6|10981.6|1
1736157790000|2025-01-06 10:03:10|10993.8|10981.8|10993.8|10981.8|10993.8|10981.8|10993.8|10981.8|0
1736157800000|2025-01-06 10:03:20|10993.3|10981.3|11005.3|10993.3|11005.3|10993.3|10993.3|10981.3|5
1736157810000|2025-01-06 10:03:30|11005|10993|11010.6|10998.6|11013|11001|11005|10993|2
1736157820000|2025-01-06 10:03:40|11017|11005|11017.5|11005.5|11017.5|11005.5|11017|11005|0
1736157830000|2025-01-06 10:03:50|11020.3|11008.3|11022|11010|11024|11012|11020.3|11008.3|1
1736157850000|2025-01-06 10:04:10|11019.6|11007.6|11018.2|11006.2|11019.6|11007.6|11018.2|11006.2|0
1736157860000|2025-01-06 10:04:20|11023.7|11011.7|11023.7|11011.7|11023.7|11011.7|11023.7|11011.7|1
1736157870000|2025-01-06 10:04:30|11023.4|11011.4|11023.4|11011.4|11023.4|11011.4|11023.4|11011.4|0
1736157880000|2025-01-06 10:04:40|11023.9|11011.9|11023.9|11011.9|11023.9|11011.9|11023.9|11011.9|0
1736157900000|2025-01-06 10:05:00|11023.4|11011.4|11023.4|11011.4|11023.4|11011.4|11023.4|11011.4|0
1736157910000|2025-01-06 10:05:10|11022.9|11010.9|11022.9|11010.9|11022.9|11010.9|11022.9|11010.9|0
1736157930000|2025-01-06 10:05:30|11023.2|11011.2|11023|11011|11023.2|11011.2|11023|11011|1
1736157960000|2025-01-06 10:06:00|11024.6|11012.6|11033.6|11021.6|11033.6|11021.6|11024.6|11012.6|0
1736157980000|2025-01-06 10:06:20|11032.7|11020.7|11032.7|11020.7|11032.7|11020.7|11032.7|11020.7|1
1736157990000|2025-01-06 10:06:30|11033|11021|11033|11021|11033|11021|11033|11021|0
1736158010000|2025-01-06 10:06:50|11039.2|11027.2|11040.3|11028.3|11040.3|11028.3|11039|11027|0
1736158020000|2025-01-06 10:07:00|11042.3|11030.3|11042.3|11030.3|11042.3|11030.3|11042.3|11030.3|0
1736158070000|2025-01-06 10:07:50|11041.8|11029.8|11041.8|11029.8|11041.8|11029.8|11041.8|11029.8|0
1736158080000|2025-01-06 10:08:00|11033|11021|11033|11021|11033|11021|11033|11021|1
1736158090000|2025-01-06 10:08:10|11022.2|11010.2|11018.7|11006.7|11022.2|11010.2|11016.7|11004.7|2
1736158100000|2025-01-06 10:08:20|11017.4|11005.4|11008|10996|11017.4|11005.4|11008|10996|1
1736158110000|2025-01-06 10:08:30|11008.5|10996.5|11011.5|10999.5|11011.5|10999.5|11008.5|10996.5|0
1736158120000|2025-01-06 10:08:40|11011.8|10999.8|11006.2|10994.2|11011.8|10999.8|11006.2|10994.2|1
1736158130000|2025-01-06 10:08:50|11005.1|10993.1|11004.3|10992.3|11009.3|10997.3|10999.1|10987.1|2
1736158140000|2025-01-06 10:09:00|11004|10992|11010.4|10998.4|11010.6|10998.6|11004|10992|4
1736158150000|2025-01-06 10:09:10|11011.4|10999.4|11002.5|10990.5|11011.4|10999.4|11002.3|10990.3|0
1736158160000|2025-01-06 10:09:20|11002.3|10990.3|11003.8|10991.8|11004.3|10992.3|11002.3|10990.3|0
1736158170000|2025-01-06 10:09:30|11004|10992|11003.8|10991.8|11004|10992|11003.8|10991.8|0
1736158210000|2025-01-06 10:10:10|11003.6|10991.6|11003.4|10991.4|11003.6|10991.6|11003.4|10991.4|0
1736158230000|2025-01-06 10:10:30|11002.8|10990.8|11009.7|10997.7|11009.7|10997.7|11001.1|10989.1|2
1736158240000|2025-01-06 10:10:40|11011.8|10999.8|11012.3|11000.3|11012.3|11000.3|11011.8|10999.8|0
1736158250000|2025-01-06 10:10:50|11012.6|11000.6|11012.1|11000.1|11012.8|11000.8|11012.1|11000.1|0
1736158270000|2025-01-06 10:11:10|11012|11000|11012|11000|11012|11000|11012|11000|0
1736158320000|2025-01-06 10:12:00|11011.8|10999.8|11011.8|10999.8|11011.8|10999.8|11011.8|10999.8|0
1736158410000|2025-01-06 10:13:30|11012.1|11000.1|11014.6|11002.6|11014.6|11002.6|11012.1|11000.1|0
1736158430000|2025-01-06 10:13:50|11015.1|11003.1|11008.3|10996.3|11015.7|11003.7|11006.5|10994.5|1
1736158440000|2025-01-06 10:14:00|11008.5|10996.5|11002|10990|11010|10998|11002|10990|0
1736158450000|2025-01-06 10:14:10|11005.7|10993.7|11011|10999|11011|10999|11005.7|10993.7|0
1736158460000|2025-01-06 10:14:20|11012.8|11000.8|11030.1|11018.1|11041.8|11029.8|11012.8|11000.8|3
1736158470000|2025-01-06 10:14:30|11029.9|11017.9|11029.6|11017.6|11029.9|11017.9|11029.6|11017.6|0
1736158500000|2025-01-06 10:15:00|11029.9|11017.9|11030.6|11018.6|11030.6|11018.6|11029.9|11017.9|0
1736158510000|2025-01-06 10:15:10|11031.3|11019.3|11030.3|11018.3|11031.3|11019.3|11029.2|11017.2|0
1736158530000|2025-01-06 10:15:30|11030.1|11018.1|11030.1|11018.1|11030.6|11018.6|11030.1|11018.1|0
1736158560000|2025-01-06 10:16:00|11029.5|11017.5|11029.7|11017.7|11029.7|11017.7|11029|11017|1
1736158570000|2025-01-06 10:16:10|11022.3|11010.3|11018.1|11006.1|11022.3|11010.3|11017.7|11005.7|1
1736158580000|2025-01-06 10:16:20|11018.4|11006.4|11018.4|11006.4|11018.6|11006.6|11018.4|11006.4|0
1736158600000|2025-01-06 10:16:40|11018.8|11006.8|11018.8|11006.8|11018.8|11006.8|11018.8|11006.8|0
1736158610000|2025-01-06 10:16:50|11019.9|11007.9|11021.9|11009.9|11021.9|11009.9|11019.9|11007.9|0
1736158630000|2025-01-06 10:17:10|11022.4|11010.4|11022.4|11010.4|11022.4|11010.4|11022.4|11010.4|0
1736158640000|2025-01-06 10:17:20|11021.8|11009.8|11021.5|11009.5|11021.8|11009.8|11021.5|11009.5|0
1736158650000|2025-01-06 10:17:30|11020.7|11008.7|11018.7|11006.7|11020.7|11008.7|11018.7|11006.7|1
1736158660000|2025-01-06 10:17:40|11015.1|11003.1|11015.3|11003.3|11015.3|11003.3|11015.1|11003.1|0
1736158680000|2025-01-06 10:18:00|11014.6|11002.6|11012.8|11000.8|11014.6|11002.6|11012.8|11000.8|0
1736158690000|2025-01-06 10:18:10|11012.4|11000.4|11006.1|10994.1|11012.4|11000.4|11006.1|10994.1|2
1736158700000|2025-01-06 10:18:20|11008.3|10996.3|11006.1|10994.1|11008.5|10996.5|11006.1|10994.1|0
1736158710000|2025-01-06 10:18:30|11006.3|10994.3|11006.3|10994.3|11006.3|10994.3|11006.3|10994.3|0
1736158720000|2025-01-06 10:18:40|11005.9|10993.9|11005.9|10993.9|11005.9|10993.9|11005.9|10993.9|0
1736158740000|2025-01-06 10:19:00|11005.6|10993.6|11005.6|10993.6|11005.6|10993.6|11005.6|10993.6|0
1736158770000|2025-01-06 10:19:30|11005.1|10993.1|11005.1|10993.1|11005.1|10993.1|11005.1|10993.1|0
1736158780000|2025-01-06 10:19:40|11004.2|10992.2|11003.3|10991.3|11004.2|10992.2|11003.3|10991.3|0
1736158800000|2025-01-06 10:20:00|11003.1|10991.1|11003.1|10991.1|11003.1|10991.1|11003.1|10991.1|0
1736158810000|2025-01-06 10:20:10|11003.3|10991.3|11003.3|10991.3|11003.3|10991.3|11003.3|10991.3|0
1736158820000|2025-01-06 10:20:20|11001.5|10989.5|10998.7|10986.7|11001.5|10989.5|10998.7|10986.7|3
1736158830000|2025-01-06 10:20:30|10999|10987|10999|10987|10999|10987|10999|10987|0
1736158860000|2025-01-06 10:21:00|11000.4|10988.4|11000.4|10988.4|11000.4|10988.4|11000.4|10988.4|0
1736158990000|2025-01-06 10:23:10|11001.1|10989.1|11001.1|10989.1|11001.1|10989.1|11001.1|10989.1|0
1736159020000|2025-01-06 10:23:40|11001.4|10989.4|11000.7|10988.7|11001.4|10989.4|11000.7|10988.7|0
1736159040000|2025-01-06 10:24:00|11000.9|10988.9|11000.5|10988.5|11000.9|10988.9|11000.5|10988.5|0
1736159070000|2025-01-06 10:24:30|11000.3|10988.3|11000.3|10988.3|11000.3|10988.3|11000.3|10988.3|0
1736159090000|2025-01-06 10:24:50|11000.1|10988.1|11000.1|10988.1|11000.1|10988.1|11000.1|10988.1|0
1736159110000|2025-01-06 10:25:10|11002.3|10990.3|11001.8|10989.8|11002.3|10990.3|11001.8|10989.8|2
1736159120000|2025-01-06 10:25:20|||||||||1
1736159130000|2025-01-06 10:25:30|11001.3|10989.3|11001.3|10989.3|11001.3|10989.3|11001.3|10989.3|0
1736159170000|2025-01-06 10:26:10|11001.5|10989.5|11001.5|10989.5|11001.5|10989.5|10998.7|10986.7|0
1736159190000|2025-01-06 10:26:30|11001.8|10989.8|11001.8|10989.8|11001.8|10989.8|11001.8|10989.8|0
1736159210000|2025-01-06 10:26:50|11002.8|10990.8|11031|11019|11031|11019|11002.8|10990.8|1
1736159220000|2025-01-06 10:27:00|11035|11023|11035|11023|11035|11023|11035|11023|0
1736159260000|2025-01-06 10:27:40|11035.5|11023.5|11035.5|11023.5|11035.5|11023.5|11035.5|11023.5|0
1736159280000|2025-01-06 10:28:00|11036.1|11024.1|11036.1|11024.1|11036.1|11024.1|11036.1|11024.1|1
1736159290000|2025-01-06 10:28:10|11036.7|11024.7|11036.7|11024.7|11036.7|11024.7|11036.7|11024.7|0
1736159300000|2025-01-06 10:28:20|11037.8|11025.8|11039.2|11027.2|11039.2|11027.2|11037.8|11025.8|0
1736159320000|2025-01-06 10:28:40|11038.6|11026.6|11038.6|11026.6|11038.6|11026.6|11038.6|11026.6|0
1736159410000|2025-01-06 10:30:10|11038.2|11026.2|11038.2|11026.2|11038.2|11026.2|11038.2|11026.2|0
1736159420000|2025-01-06 10:30:20|11041.2|11029.2|11041.2|11029.2|11041.7|11029.7|11041.2|11029.2|0
1736159430000|2025-01-06 10:30:30|11041.4|11029.4|11042.2|11030.2|11042.2|11030.2|11041.2|11029.2|0
1736159440000|2025-01-06 10:30:40|11042.6|11030.6|11043.2|11031.2|11043.4|11031.4|11042.6|11030.6|0
1736159560000|2025-01-06 10:32:40|11043.1|11031.1|11043.1|11031.1|11043.1|11031.1|11043.1|11031.1|0
1736159620000|2025-01-06 10:33:40|11040.5|11028.5|11039.8|11027.8|11040.5|11028.5|11032.6|11020.6|0
1736159630000|2025-01-06 10:33:50|11040|11028|11041.4|11029.4|11041.4|11029.4|11039.8|11027.8|0
1736159650000|2025-01-06 10:34:10|11041.6|11029.6|11041.6|11029.6|11041.6|11029.6|11041.6|11029.6|0
1736159660000|2025-01-06 10:34:20|11039.4|11027.4|11035.1|11023.1|11039.4|11027.4|11035.1|11023.1|0
1736159670000|2025-01-06 10:34:30|11034.8|11022.8|11034.8|11022.8|11034.8|11022.8|11034.8|11022.8|0
1736159680000|2025-01-06 10:34:40|11041.2|11029.2|11055.3|11043.3|11055.3|11043.3|11041.2|11029.2|1
1736159690000|2025-01-06 10:34:50|11054.6|11042.6|11054.6|11042.6|11054.6|11042.6|11054.6|11042.6|0
1736159700000|2025-01-06 10:35:00|11054.8|11042.8|11055.5|11043.5|11055.5|11043.5|11054.8|11042.8|0
1736159710000|2025-01-06 10:35:10|11055.8|11043.8|11074.3|11062.3|11074.3|11062.3|11055.8|11043.8|2
1736159720000|2025-01-06 10:35:20|11073.1|11061.1|11073.5|11061.5|11073.5|11061.5|11073.1|11061.1|0
1736159730000|2025-01-06 10:35:30|11073.9|11061.9|11073.9|11061.9|11073.9|11061.9|11073.9|11061.9|0
1736159740000|2025-01-06 10:35:40|11073.4|11061.4|11073.1|11061.1|11073.4|11061.4|11073.1|11061.1|0
1736159770000|2025-01-06 10:36:10|11072.5|11060.5|11072.5|11060.5|11072.5|11060.5|11072.5|11060.5|0
1736159850000|2025-01-06 10:37:30|11077.5|11065.5|11083.4|11071.4|11083.4|11071.4|11077.5|11065.5|0
1736159860000|2025-01-06 10:37:40|11082.8|11070.8|11082.8|11070.8|11082.8|11070.8|11082.8|11070.8|0
1736159870000|2025-01-06 10:37:50|11082.6|11070.6|11082|11070|11082.6|11070.6|11082|11070|1
1736159880000|2025-01-06 10:38:00|11083.7|11071.7|11083.7|11071.7|11083.7|11071.7|11083.7|11071.7|0
1736159890000|2025-01-06 10:38:10|11083.1|11071.1|11083.1|11071.1|11083.1|11071.1|11083.1|11071.1|0
1736159900000|2025-01-06 10:38:20|11082.5|11070.5|11082.2|11070.2|11082.5|11070.5|11082.2|11070.2|0
1736159940000|2025-01-06 10:39:00|11081.6|11069.6|11090.9|11078.9|11092.1|11080.1|11081.6|11069.6|1
1736159950000|2025-01-06 10:39:10|11092.8|11080.8|11111.8|11099.8|11111.8|11099.8|11092.6|11080.6|3
1736160120000|2025-01-06 10:42:00|11112.2|11100.2|11112.8|11100.8|11112.8|11100.8|11112.2|11100.2|0
1736160130000|2025-01-06 10:42:10|11112.5|11100.5|11112.5|11100.5|11112.5|11100.5|11112.5|11100.5|0
1736160160000|2025-01-06 10:42:40|11112.2|11100.2|11112.2|11100.2|11112.2|11100.2|11112.2|11100.2|0
1736160230000|2025-01-06 10:43:50|11118.2|11106.2|11118.2|11106.2|11118.2|11106.2|11118.2|11106.2|0
1736160290000|2025-01-06 10:44:50|11118|11106|11104.7|11092.7|11118|11106|11104.3|11092.3|2
1736160320000|2025-01-06 10:45:20|11108.6|11096.6|11117.5|11105.5|11117.5|11105.5|11108.6|11096.6|1
1736160350000|2025-01-06 10:45:50|11115.5|11103.5|11115.5|11103.5|11115.5|11103.5|11115.5|11103.5|0
1736160390000|2025-01-06 10:46:30|11117.5|11105.5|11117.5|11105.5|11117.5|11105.5|11117.5|11105.5|0
1736160420000|2025-01-06 10:47:00|11117.7|11105.7|11118|11106|11118|11106|11117.7|11105.7|1
1736160430000|2025-01-06 10:47:10|11117.5|11105.5|11117.7|11105.7|11118|11106|11117.5|11105.5|0
1736160440000|2025-01-06 10:47:20|11117.2|11105.2|11117.2|11105.2|11117.2|11105.2|11117.2|11105.2|0
1736160450000|2025-01-06 10:47:30|11116.3|11104.3|11118|11106|11118|11106|11116.3|11104.3|0
1736160480000|2025-01-06 10:48:00|11117.2|11105.2|11117.2|11105.2|11117.2|11105.2|11117.2|11105.2|0
1736160490000|2025-01-06 10:48:10|11116.2|11104.2|11117.2|11105.2|11117.2|11105.2|11116.2|11104.2|2
1736160500000|2025-01-06 10:48:20|11117.4|11105.4|11117.4|11105.4|11117.4|11105.4|11117.4|11105.4|1
1736160510000|2025-01-06 10:48:30|11118.2|11106.2|11146.5|11134.5|11146.5|11134.5|11118.2|11106.2|1
1736160520000|2025-01-06 10:48:40|11149.6|11137.6|11149.6|11137.6|11149.6|11137.6|11149.6|11137.6|0
1736160540000|2025-01-06 10:49:00|11149|11137|11150.9|11138.9|11150.9|11138.9|11149|11137|0
1736160550000|2025-01-06 10:49:10|11150.6|11138.6|11151.4|11139.4|11151.4|11139.4|11150.6|11138.6|1
1736160560000|2025-01-06 10:49:20|11151.6|11139.6|11151.6|11139.6|11151.6|11139.6|11151.6|11139.6|0
1736160580000|2025-01-06 10:49:40|11151|11139|11151.6|11139.6|11151.6|11139.6|11151|11139|0
1736160600000|2025-01-06 10:50:00|11150.5|11138.5|11150.5|11138.5|11150.5|11138.5|11150.5|11138.5|0
1736160610000|2025-01-06 10:50:10|11151|11139|11150.8|11138.8|11151|11139|11150.8|11138.8|0
1736160630000|2025-01-06 10:50:30|11152.4|11140.4|11151.3|11139.3|11152.4|11140.4|11151.3|11139.3|0
1736160640000|2025-01-06 10:50:40|11152.9|11140.9|11136.4|11124.4|11154|11142|11134.8|11122.8|4
1736160650000|2025-01-06 10:50:50|11138|11126|11142|11130|11142.5|11130.5|11138|11126|0
1736160660000|2025-01-06 10:51:00|11141.5|11129.5|11142.6|11130.6|11142.6|11130.6|11139.9|11127.9|18
1736160670000|2025-01-06 10:51:10|11142.1|11130.1|11143.6|11131.6|11143.6|11131.6|11142.1|11130.1|1
1736160710000|2025-01-06 10:51:50|11146.4|11134.4|11146.6|11134.6|11146.6|11134.6|11146.4|11134.4|0
1736160720000|2025-01-06 10:52:00|11162.8|11150.8|11169.1|11157.1|11169.1|11157.1|11162.8|11150.8|1
1736160730000|2025-01-06 10:52:10|11170|11158|11168.6|11156.6|11170|11158|11156.2|11144.2|1
1736160740000|2025-01-06 10:52:20|11173.4|11161.4|11171|11159|11173.4|11161.4|11171|11159|0
1736160750000|2025-01-06 10:52:30|11161.5|11149.5|11146.1|11134.1|11161.5|11149.5|11145.9|11133.9|6
1736160760000|2025-01-06 10:52:40|11143.5|11131.5|11140|11128|11143.5|11131.5|11140|11128|1
1736160770000|2025-01-06 10:52:50|11139.9|11127.9|11137.2|11125.2|11139.9|11127.9|11137.2|11125.2|2
1736160780000|2025-01-06 10:53:00|11136.9|11124.9|11136.8|11124.8|11138.5|11126.5|11134|11122|0
1736160790000|2025-01-06 10:53:10|11137.1|11125.1|11132.3|11120.3|11137.1|11125.1|11131.5|11119.5|0
1736160810000|2025-01-06 10:53:30|11132.1|11120.1|11126.1|11114.1|11132.1|11120.1|11126.1|11114.1|1
1736160820000|2025-01-06 10:53:40|11124.9|11112.9|11124.9|11112.9|11124.9|11112.9|11124.9|11112.9|0
1736160840000|2025-01-06 10:54:00|11124.4|11112.4|11127.2|11115.2|11128.7|11116.7|11123.3|11111.3|0
1736160850000|2025-01-06 10:54:10|11126|11114|11126|11114|11126|11114|11126|11114|0
1736160880000|2025-01-06 10:54:40|11125.7|11113.7|11132.1|11120.1|11134.1|11122.1|11125.7|11113.7|1
1736160900000|2025-01-06 10:55:00|11132.9|11120.9|11132.9|11120.9|11132.9|11120.9|11132.9|11120.9|0
1736160910000|2025-01-06 10:55:10|11133.2|11121.2|11133.2|11121.2|11133.2|11121.2|11133.2|11121.2|0
1736160960000|2025-01-06 10:56:00|11154.9|11142.9|11154.9|11142.9|11154.9|11142.9|11154.9|11142.9|1
1736160970000|2025-01-06 10:56:10|11168|11156|11168.5|11156.5|11169.4|11157.4|11168|11156|8
1736160980000|2025-01-06 10:56:20|11168.3|11156.3|11168.5|11156.5|11168.5|11156.5|11168.3|11156.3|0
1736160990000|2025-01-06 10:56:30|11168.8|11156.8|11170.2|11158.2|11170.2|11158.2|11167.9|11155.9|0
1736161000000|2025-01-06 10:56:40|11172.1|11160.1|11168.5|11156.5|11172.1|11160.1|11168|11156|0
1736161020000|2025-01-06 10:57:00|11168.7|11156.7|11171.7|11159.7|11171.7|11159.7|11168.7|11156.7|0
1736161030000|2025-01-06 10:57:10|11168|11156|11167.5|11155.5|11168.5|11156.5|11167.5|11155.5|0
1736161040000|2025-01-06 10:57:20|11172.1|11160.1|11172.1|11160.1|11172.1|11160.1|11172.1|11160.1|0
1736161050000|2025-01-06 10:57:30|11169.6|11157.6|11169.6|11157.6|11169.6|11157.6|11169.6|11157.6|0
1736161060000|2025-01-06 10:57:40|11171.3|11159.3|11171.3|11159.3|11171.3|11159.3|11171.3|11159.3|0
1736161080000|2025-01-06 10:58:00|11173.5|11161.5|11175|11163|11175|11163|11173.5|11161.5|1
1736161090000|2025-01-06 10:58:10|11176.2|11164.2|11176.2|11164.2|11176.2|11164.2|11176.2|11164.2|1
1736161100000|2025-01-06 10:58:20|11176.4|11164.4|11178.4|11166.4|11178.4|11166.4|11176.4|11164.4|1
1736161110000|2025-01-06 10:58:30|11178.7|11166.7|11178.9|11166.9|11178.9|11166.9|11178.7|11166.7|0
1736161120000|2025-01-06 10:58:40|11179.1|11167.1|11179.1|11167.1|11179.1|11167.1|11179.1|11167.1|0
1736161130000|2025-01-06 10:58:50|11171.2|11159.2|11171.8|11159.8|11171.8|11159.8|11170.2|11158.2|4
1736161140000|2025-01-06 10:59:00|11173.5|11161.5|11173.5|11161.5|11173.5|11161.5|11173.5|11161.5|0
1736161150000|2025-01-06 10:59:10|11173.8|11161.8|11173.8|11161.8|11173.8|11161.8|11173.8|11161.8|4
1736161160000|2025-01-06 10:59:20|11173.5|11161.5|11174.1|11162.1|11174.1|11162.1|11173.5|11161.5|7
1736161170000|2025-01-06 10:59:30|11186.5|11174.5|11204.7|11192.7|11205.3|11193.3|11186.5|11174.5|4
1736161180000|2025-01-06 10:59:40|11205|11193|11205|11193|11205|11193|11205|11193|0
1736161190000|2025-01-06 10:59:50|11205.9|11193.9|11205.6|11193.6|11205.9|11193.9|11205.6|11193.6|10
1736161200000|2025-01-06 11:00:00|11203.3|11191.3|11203.3|11191.3|11203.3|11191.3|11203.3|11191.3|0
1736161210000|2025-01-06 11:00:10|11213|11201|11213|11201|11213|11201|11213|11201|1
1736161220000|2025-01-06 11:00:20|11224.6|11212.6|11221.2|11209.2|11236.1|11224.1|11221.2|11209.2|7
1736161230000|2025-01-06 11:00:30|11220.7|11208.7|11218|11206|11220.7|11208.7|11218|11206|1
1736161240000|2025-01-06 11:00:40|11223|11211|11233.4|11221.4|11238.5|11226.5|11223|11211|1
1736161250000|2025-01-06 11:00:50|11233.2|11221.2|11233.5|11221.5|11234.6|11222.6|11233.2|11221.2|1
1736161260000|2025-01-06 11:01:00|11232.9|11220.9|11232|11220|11233.2|11221.2|11232|11220|0
1736161270000|2025-01-06 11:01:10|11227.5|11215.5|11224.1|11212.1|11227.5|11215.5|11219.5|11207.5|0
1736161280000|2025-01-06 11:01:20|11228.1|11216.1|11229.3|11217.3|11229.3|11217.3|11225.7|11213.7|2
1736161290000|2025-01-06 11:01:30|11227.8|11215.8|11227.8|11215.8|11227.8|11215.8|11227.8|11215.8|0
1736161300000|2025-01-06 11:01:40|11228.5|11216.5|11233.8|11221.8|11234.4|11222.4|11228.5|11216.5|5
1736161310000|2025-01-06 11:01:50|11238.4|11226.4|11230.3|11218.3|11238.4|11226.4|11230.3|11218.3|0
1736161320000|2025-01-06 11:02:00|11230.6|11218.6|11218.9|11206.9|11230.6|11218.6|11218.9|11206.9|0
1736161330000|2025-01-06 11:02:10|11223.4|11211.4|11225.6|11213.6|11225.6|11213.6|11223.4|11211.4|0
1736161340000|2025-01-06 11:02:20|11226.4|11214.4|11235.1|11223.1|11235.1|11223.1|11226.4|11214.4|1
1736161350000|2025-01-06 11:02:30|11230.9|11218.9|11230.9|11218.9|11230.9|11218.9|11230.9|11218.9|0
1736161360000|2025-01-06 11:02:40|11229.6|11217.6|11229.6|11217.6|11229.6|11217.6|11229.6|11217.6|0
1736161370000|2025-01-06 11:02:50|11228.6|11216.6|11228.9|11216.9|11228.9|11216.9|11228.6|11216.6|0
1736161390000|2025-01-06 11:03:10|11228.6|11216.6|11228.6|11216.6|11228.6|11216.6|11228.6|11216.6|0
1736161400000|2025-01-06 11:03:20|11227.7|11215.7|11225.4|11213.4|11227.7|11215.7|11225.4|11213.4|0
1736161410000|2025-01-06 11:03:30|11225.2|11213.2|11226.4|11214.4|11226.4|11214.4|11224.7|11212.7|0
1736161420000|2025-01-06 11:03:40|11225|11213|11225|11213|11225|11213|11225|11213|0
1736161440000|2025-01-06 11:04:00|11225.9|11213.9|11225.9|11213.9|11225.9|11213.9|11225.9|11213.9|0
1736161460000|2025-01-06 11:04:20|11226.9|11214.9|11227.3|11215.3|11227.3|11215.3|11226.9|11214.9|0
1736161470000|2025-01-06 11:04:30|11226.4|11214.4|11225.9|11213.9|11226.4|11214.4|11225.9|11213.9|1
1736161480000|2025-01-06 11:04:40|11230.2|11218.2|11231.7|11219.7|11234.9|11222.9|11230.2|11218.2|1
1736161490000|2025-01-06 11:04:50|11231.9|11219.9|11231.9|11219.9|11231.9|11219.9|11231.9|11219.9|0
1736161500000|2025-01-06 11:05:00|11231.4|11219.4|11231.4|11219.4|11231.4|11219.4|11231.4|11219.4|1
1736161510000|2025-01-06 11:05:10|11231.6|11219.6|11236.8|11224.8|11247.6|11235.6|11231.6|11219.6|1
1736161520000|2025-01-06 11:05:20|11234.2|11222.2|11236.2|11224.2|11236.2|11224.2|11234.2|11222.2|0
1736161530000|2025-01-06 11:05:30|11236.5|11224.5|11239|11227|11244.1|11232.1|11236.5|11224.5|0
1736161540000|2025-01-06 11:05:40|11242.7|11230.7|11239.2|11227.2|11244.5|11232.5|11238.7|11226.7|0
1736161550000|2025-01-06 11:05:50|11239.7|11227.7|11239.7|11227.7|11239.7|11227.7|11239.7|11227.7|0
1736161570000|2025-01-06 11:06:10|11244|11232|11243.7|11231.7|11244|11232|11243.7|11231.7|0
1736161580000|2025-01-06 11:06:20|11243.8|11231.8|11305.6|11293.6|11305.6|11293.6|11243.8|11231.8|15
1736161590000|2025-01-06 11:06:30|11305|11293|11301.5|11289.5|11313.1|11301.1|11294.3|11282.3|1
1736161600000|2025-01-06 11:06:40|11300.4|11288.4|11307.8|11295.8|11308.1|11296.1|11297.8|11285.8|3
1736161610000|2025-01-06 11:06:50|11306.9|11294.9|11302.6|11290.6|11307.2|11295.2|11302.6|11290.6|1
1736161620000|2025-01-06 11:07:00|11320|11308|11320|11308|11320|11308|11320|11308|3
1736161630000|2025-01-06 11:07:10|11320.3|11308.3|11320.6|11308.6|11320.8|11308.8|11320.3|11308.3|0
1736161640000|2025-01-06 11:07:20|11320.8|11308.8|11307.4|11295.4|11320.8|11308.8|11301.4|11289.4|1
1736161650000|2025-01-06 11:07:30|11304|11292|11307.5|11295.5|11307.7|11295.7|11304|11292|0
1736161660000|2025-01-06 11:07:40|11307|11295|11307.4|11295.4|11309.3|11297.3|11306.6|11294.6|0
1736161670000|2025-01-06 11:07:50|11307.6|11295.6|11307.1|11295.1|11307.6|11295.6|11307.1|11295.1|0
1736161680000|2025-01-06 11:08:00|11307.4|11295.4|11307.7|11295.7|11307.7|11295.7|11307.4|11295.4|0
1736161690000|2025-01-06 11:08:10|11307.4|11295.4|11307.4|11295.4|11307.4|11295.4|11307.4|11295.4|0
1736161720000|2025-01-06 11:08:40|11308.3|11296.3|11309.4|11297.4|11309.4|11297.4|11308.3|11296.3|1
1736161730000|2025-01-06 11:08:50|11308.3|11296.3|11308.3|11296.3|11308.3|11296.3|11308.3|11296.3|0
1736161740000|2025-01-06 11:09:00|11308.1|11296.1|11308.1|11296.1|11308.1|11296.1|11308.1|11296.1|0
1736161750000|2025-01-06 11:09:10|11308|11296|11308|11296|11308|11296|11308|11296|0
1736161790000|2025-01-06 11:09:50|11309.2|11297.2|11309.2|11297.2|11309.2|11297.2|11309.2|11297.2|0
1736161800000|2025-01-06 11:10:00|11310.6|11298.6|11310.6|11298.6|11310.6|11298.6|11310.6|11298.6|0
1736161810000|2025-01-06 11:10:10|11311.6|11299.6|11319.9|11307.9|11319.9|11307.9|11311.6|11299.6|1
1736161820000|2025-01-06 11:10:20|11320.7|11308.7|11320.7|11308.7|11320.7|11308.7|11320.7|11308.7|0
1736161830000|2025-01-06 11:10:30|11321.6|11309.6|11338.3|11326.3|11338.3|11326.3|11321.6|11309.6|3
1736161840000|2025-01-06 11:10:40|11337.5|11325.5|11343.7|11331.7|11343.7|11331.7|11337.5|11325.5|2
1736161850000|2025-01-06 11:10:50|11344.2|11332.2|11344.5|11332.5|11344.5|11332.5|11344.2|11332.2|0
1736161860000|2025-01-06 11:11:00|11343.6|11331.6|11338.6|11326.6|11344.3|11332.3|11338.6|11326.6|0
1736161870000|2025-01-06 11:11:10|11338.1|11326.1|11344|11332|11344.6|11332.6|11338.1|11326.1|0
1736161880000|2025-01-06 11:11:20|11342.3|11330.3|11345.3|11333.3|11345.3|11333.3|11342.3|11330.3|0
1736161890000|2025-01-06 11:11:30|11347|11335|11344.7|11332.7|11348.5|11336.5|11344.5|11332.5|0
1736161900000|2025-01-06 11:11:40|11343.8|11331.8|11333.3|11321.3|11343.8|11331.8|11327|11315|2
1736161920000|2025-01-06 11:12:00|11333.5|11321.5|11339.4|11327.4|11339.4|11327.4|11332.7|11320.7|1
1736161930000|2025-01-06 11:12:10|11339.7|11327.7|11352.1|11340.1|11352.1|11340.1|11339.7|11327.7|1
1736161940000|2025-01-06 11:12:20|11350.4|11338.4|11335.8|11323.8|11350.4|11338.4|11335.8|11323.8|3
1736161950000|2025-01-06 11:12:30|11337.7|11325.7|11337.7|11325.7|11337.7|11325.7|11337.7|11325.7|1
1736161960000|2025-01-06 11:12:40|11339.1|11327.1|11311.8|11299.8|11339.1|11327.1|11311.5|11299.5|1
1736161970000|2025-01-06 11:12:50|11311.6|11299.6|11312.8|11300.8|11312.8|11300.8|11311.3|11299.3|0
1736161980000|2025-01-06 11:13:00|11313.6|11301.6|11316.2|11304.2|11316.2|11304.2|11313.6|11301.6|0
1736161990000|2025-01-06 11:13:10|11316.6|11304.6|11299.9|11287.9|11318.2|11306.2|11299.9|11287.9|1
1736162000000|2025-01-06 11:13:20|11299.5|11287.5|11296.9|11284.9|11299.5|11287.5|11296.7|11284.7|0
1736162010000|2025-01-06 11:13:30|11296.7|11284.7|11304|11292|11304|11292|11294.4|11282.4|1
1736162020000|2025-01-06 11:13:40|11303.8|11291.8|11304.3|11292.3|11304.3|11292.3|11303.8|11291.8|6
1736162030000|2025-01-06 11:13:50|11301.1|11289.1|11297.7|11285.7|11301.1|11289.1|11297.3|11285.3|3
1736162040000|2025-01-06 11:14:00|11297.4|11285.4|11290.5|11278.5|11297.4|11285.4|11272.6|11260.6|6
1736162050000|2025-01-06 11:14:10|11290.2|11278.2|11278.7|11266.7|11290.2|11278.2|11278.3|11266.3|0
1736162060000|2025-01-06 11:14:20|11290.7|11278.7|11291.7|11279.7|11291.7|11279.7|11290.7|11278.7|0
1736162070000|2025-01-06 11:14:30|11291.5|11279.5|11291.5|11279.5|11291.5|11279.5|11291.5|11279.5|0
1736162080000|2025-01-06 11:14:40|11290.8|11278.8|11290.8|11278.8|11290.8|11278.8|11290.8|11278.8|0
1736162090000|2025-01-06 11:14:50|11289|11277|11286.4|11274.4|11289|11277|11285.7|11273.7|0
1736162100000|2025-01-06 11:15:00|11285.6|11273.6|11292|11280|11292|11280|11285.6|11273.6|1
1736162110000|2025-01-06 11:15:10|11291.6|11279.6|11294.2|11282.2|11294.2|11282.2|11291.6|11279.6|0
1736162120000|2025-01-06 11:15:20|11293.8|11281.8|11292.5|11280.5|11293.8|11281.8|11292.5|11280.5|1
1736162130000|2025-01-06 11:15:30|11292.2|11280.2|11293.7|11281.7|11293.7|11281.7|11292.2|11280.2|0
1736162140000|2025-01-06 11:15:40|11293.9|11281.9|11296.4|11284.4|11296.4|11284.4|11293.9|11281.9|0
1736162150000|2025-01-06 11:15:50|11297.9|11285.9|11297.9|11285.9|11297.9|11285.9|11297.9|11285.9|5
1736162170000|2025-01-06 11:16:10|11297.6|11285.6|11297.6|11285.6|11297.6|11285.6|11297.6|11285.6|0
1736162190000|2025-01-06 11:16:30|11297.8|11285.8|11297.6|11285.6|11297.8|11285.8|11297.6|11285.6|2
1736162200000|2025-01-06 11:16:40|11295.7|11283.7|11293.1|11281.1|11295.7|11283.7|11293.1|11281.1|4
1736162230000|2025-01-06 11:17:10|11293.7|11281.7|11293.7|11281.7|11293.7|11281.7|11293.7|11281.7|0
1736162240000|2025-01-06 11:17:20|11293.2|11281.2|11279.6|11267.6|11293.7|11281.7|11279.6|11267.6|1
1736162250000|2025-01-06 11:17:30|11279.3|11267.3|11279.3|11267.3|11279.3|11267.3|11279.3|11267.3|0
1736162260000|2025-01-06 11:17:40|11279.9|11267.9|11279.9|11267.9|11279.9|11267.9|11279.9|11267.9|0
1736162270000|2025-01-06 11:17:50|11273.2|11261.2|11286|11274|11286.3|11274.3|11273.1|11261.1|4
1736162280000|2025-01-06 11:18:00|11285.7|11273.7|11285.9|11273.9|11285.9|11273.9|11285.7|11273.7|0
1736162310000|2025-01-06 11:18:30|11285.6|11273.6|11285.6|11273.6|11285.6|11273.6|11285.6|11273.6|0
1736162370000|2025-01-06 11:19:30|11284.2|11272.2|11276.1|11264.1|11284.2|11272.2|11276.1|11264.1|0
1736162390000|2025-01-06 11:19:50|11276.2|11264.2|11276.2|11264.2|11276.2|11264.2|11276.2|11264.2|0
1736162400000|2025-01-06 11:20:00|11276.4|11264.4|11276.4|11264.4|11276.4|11264.4|11276.4|11264.4|0
1736162410000|2025-01-06 11:20:10|11280.8|11268.8|11289.5|11277.5|11291.2|11279.2|11280.8|11268.8|0
1736162440000|2025-01-06 11:20:40|11290.4|11278.4|11294.7|11282.7|11294.7|11282.7|11290.4|11278.4|0
1736162460000|2025-01-06 11:21:00|11293.3|11281.3|11294.2|11282.2|11294.2|11282.2|11293.3|11281.3|0
1736162480000|2025-01-06 11:21:20|11294.4|11282.4|11295.8|11283.8|11295.8|11283.8|11294.4|11282.4|0
1736162490000|2025-01-06 11:21:30|11296|11284|11295.7|11283.7|11296|11284|11295.7|11283.7|0
1736162510000|2025-01-06 11:21:50|11295.6|11283.6|11295.9|11283.9|11295.9|11283.9|11295.6|11283.6|0
1736162520000|2025-01-06 11:22:00|11297.6|11285.6|11300.2|11288.2|11300.2|11288.2|11297.6|11285.6|0
1736162530000|2025-01-06 11:22:10|11298.7|11292.7|11297.1|11285.1|11298.7|11292.7|11297.1|11285.1|10
1736162550000|2025-01-06 11:22:30|11297.6|11285.6|11297.6|11285.6|11297.6|11285.6|11297.6|11285.6|1
1736162560000|2025-01-06 11:22:40|11306.5|11294.5|11317.8|11305.8|11317.8|11305.8|11306.5|11294.5|21
1736162580000|2025-01-06 11:23:00|11318.4|11306.4|11317.9|11305.9|11318.4|11306.4|11317.9|11305.9|0
1736162590000|2025-01-06 11:23:10|11318.4|11306.4|11319|11307|11319|11307|11318.4|11306.4|0
1736162600000|2025-01-06 11:23:20|11319.2|11307.2|11317.2|11305.2|11319.2|11307.2|11317.2|11305.2|2
1736162620000|2025-01-06 11:23:40|11317.4|11305.4|11317.2|11305.2|11317.5|11305.5|11317.2|11305.2|0
1736162650000|2025-01-06 11:24:10|11317.5|11305.5|11317.9|11305.9|11317.9|11305.9|11317.5|11305.5|3
1736162660000|2025-01-06 11:24:20|11318.4|11306.4|11318.4|11306.4|11318.4|11306.4|11318.4|11306.4|0
1736162670000|2025-01-06 11:24:30|11318.9|11306.9|11318.9|11306.9|11318.9|11306.9|11318.9|11306.9|0
1736162690000|2025-01-06 11:24:50|11319.3|11307.3|11319.6|11307.6|11319.6|11307.6|11319.3|11307.3|0
1736162710000|2025-01-06 11:25:10|11322.9|11310.9|11322.9|11310.9|11322.9|11310.9|11322.9|11310.9|5
1736162740000|2025-01-06 11:25:40|11321.5|11309.5|11321.5|11309.5|11321.5|11309.5|11321.5|11309.5|0
1736162760000|2025-01-06 11:26:00|11322.6|11310.6|11322.6|11310.6|11322.6|11310.6|11322.6|11310.6|0
1736162770000|2025-01-06 11:26:10|11322.4|11310.4|11322.6|11310.6|11322.6|11310.6|11322.4|11310.4|1
1736162800000|2025-01-06 11:26:40|11317.9|11305.9|11321.6|11309.6|11321.6|11309.6|11317.9|11305.9|0
1736162810000|2025-01-06 11:26:50|11322.4|11310.4|11313.2|11301.2|11322.4|11310.4|11313.2|11301.2|0
1736162820000|2025-01-06 11:27:00|11312.3|11300.3|11312.3|11300.3|11312.3|11300.3|11312.3|11300.3|0
1736162840000|2025-01-06 11:27:20|11312.8|11300.8|11312.8|11300.8|11312.8|11300.8|11312.8|11300.8|0
1736162850000|2025-01-06 11:27:30|11311.5|11299.5|11309.5|11297.5|11311.5|11299.5|11309.5|11297.5|0
1736162870000|2025-01-06 11:27:50|11309.1|11297.1|11308.5|11296.5|11309.1|11297.1|11308.5|11296.5|0
1736162880000|2025-01-06 11:28:00|11307.6|11295.6|11324.9|11312.9|11324.9|11312.9|11307.6|11295.6|17
1736162890000|2025-01-06 11:28:10|11326.1|11314.1|11334.1|11322.1|11334.7|11322.7|11326.1|11314.1|22
1736162900000|2025-01-06 11:28:20|11333.9|11321.9|11334.1|11322.1|11334.1|11322.1|11333.9|11321.9|1
1736162920000|2025-01-06 11:28:40|11333.6|11321.6|11336.9|11324.9|11349.2|11337.2|11333.2|11321.2|4
1736162930000|2025-01-06 11:28:50|11337|11325|11337.2|11325.2|11337.2|11325.2|11336.9|11324.9|2
1736162940000|2025-01-06 11:29:00|11337.8|11325.8|11336.3|11324.3|11337.8|11325.8|11336.3|11324.3|0
1736162960000|2025-01-06 11:29:20|11336.5|11324.5|11336.5|11324.5|11336.5|11324.5|11335.5|11323.5|0
1736162970000|2025-01-06 11:29:30|11336.7|11324.7|11336.7|11324.7|11336.7|11324.7|11336.7|11324.7|0
1736162980000|2025-01-06 11:29:40|11337.1|11325.1|11338.7|11326.7|11338.7|11326.7|11337.1|11325.1|0
1736163000000|2025-01-06 11:30:00|11337.6|11325.6|11359.5|11347.5|11359.5|11347.5|11337.6|11325.6|2
1736163010000|2025-01-06 11:30:10|11360.3|11348.3|11346.6|11334.6|11366|11356.2|11346.6|11334.6|2
1736163020000|2025-01-06 11:30:20|11353.2|11341.2|11353.2|11341.2|11353.2|11341.2|11353.2|11341.2|0
1736163030000|2025-01-06 11:30:30|11353.5|11341.5|11354|11342|11354|11342|11353.5|11341.5|0
1736163040000|2025-01-06 11:30:40|11353.8|11341.8|11353.8|11341.8|11353.8|11341.8|11353.8|11341.8|0
1736163050000|2025-01-06 11:30:50|11352.6|11340.6|11352.6|11340.6|11352.6|11340.6|11352.6|11340.6|0
1736163060000|2025-01-06 11:31:00|11352.3|11340.3|11334.7|11322.7|11352.3|11340.3|11334.7|11322.7|6
1736163070000|2025-01-06 11:31:10|11334.4|11322.4|11335.2|11323.2|11335.2|11323.2|11333.7|11321.7|0
1736163080000|2025-01-06 11:31:20|11335.4|11323.4|11337.9|11325.9|11337.9|11325.9|11335.4|11323.4|2
1736163090000|2025-01-06 11:31:30|11337.3|11325.3|11337.8|11325.8|11337.8|11325.8|11337.3|11325.3|0
1736163100000|2025-01-06 11:31:40|11338.6|11326.6|11338.9|11326.9|11338.9|11326.9|11338.6|11326.6|0
1736163130000|2025-01-06 11:32:10|11338.4|11326.4|11336.5|11324.5|11338.4|11326.4|11336.5|11324.5|0
1736163150000|2025-01-06 11:32:30|11336.2|11324.2|11337.9|11325.9|11337.9|11325.9|11336.2|11324.2|0
1736163160000|2025-01-06 11:32:40|11338.7|11326.7|11339.7|11327.7|11339.7|11327.7|11338.7|11326.7|0
1736163170000|2025-01-06 11:32:50|11340.5|11328.5|11340.9|11328.9|11340.9|11328.9|11340.5|11328.5|0
1736163180000|2025-01-06 11:33:00|11341.2|11329.2|11342.6|11330.6|11342.6|11330.6|11340.9|11328.9|3
1736163190000|2025-01-06 11:33:10|11343.2|11331.2|11349.5|11337.5|11349.5|11337.5|11343.2|11331.2|0
1736163200000|2025-01-06 11:33:20|11350.5|11338.5|11345.7|11333.7|11351.3|11339.3|11345.7|11333.7|0
1736163220000|2025-01-06 11:33:40|11344.7|11332.7|11344.7|11332.7|11344.7|11332.7|11344.7|11332.7|0
1736163230000|2025-01-06 11:33:50|11342.9|11330.9|11341|11329|11342.9|11330.9|11341|11329|0
1736163240000|2025-01-06 11:34:00|11338.9|11326.9|11337.1|11325.1|11338.9|11326.9|11337.1|11325.1|0
1736163250000|2025-01-06 11:34:10|11376.9|11364.9|11392.8|11380.8|11392.8|11380.8|11376.9|11364.9|48
1736163260000|2025-01-06 11:34:20|11392.4|11380.4|11438.2|11426.2|11438.2|11426.2|11391.9|11379.9|11
1736163270000|2025-01-06 11:34:30|11438.4|11426.4|11438.4|11426.4|11443.1|11431.1|11433.7|11421.7|7
1736163280000|2025-01-06 11:34:40|11438.9|11426.9|11440.2|11428.2|11442.4|11430.4|11438.9|11426.9|6
1736163290000|2025-01-06 11:34:50|11440.6|11428.6|11430.4|11418.4|11445.9|11433.9|11430.4|11418.4|3
1736163300000|2025-01-06 11:35:00|11429.9|11417.9|11425|11413|11429.9|11417.9|11411.2|11399.2|3
1736163310000|2025-01-06 11:35:10|11427.3|11415.3|11427.3|11415.3|11427.3|11415.3|11427.3|11415.3|0
1736163320000|2025-01-06 11:35:20|11426.4|11414.4|11426.4|11414.4|11426.4|11414.4|11426.4|11414.4|0
1736163330000|2025-01-06 11:35:30|11425.4|11413.4|11433.1|11421.1|11433.1|11421.1|11425.4|11413.4|2
1736163340000|2025-01-06 11:35:40|11433.6|11421.6|11443.2|11431.2|11443.2|11431.2|11429.1|11417.1|1
1736163350000|2025-01-06 11:35:50|11446.2|11434.2|11416.9|11404.9|11446.2|11434.2|11416.9|11404.9|4
1736163360000|2025-01-06 11:36:00|11427.5|11415.5|11404.7|11392.7|11427.5|11415.5|11404.7|11392.7|1
1736163370000|2025-01-06 11:36:10|11400.1|11388.1|11399.7|11387.7|11400.1|11388.1|11399.7|11387.7|0
1736163380000|2025-01-06 11:36:20|11398.1|11386.1|11401.1|11389.1|11403.4|11391.4|11396.7|11384.7|0
1736163390000|2025-01-06 11:36:30|11401.7|11389.7|11391.5|11379.5|11401.7|11389.7|11391.5|11379.5|2
1736163400000|2025-01-06 11:36:40|11391.3|11379.3|11425.5|11413.5|11437.2|11425.2|11391.3|11379.3|27
1736163410000|2025-01-06 11:36:50|11429|11417|11433.2|11421.2|11433.2|11421.2|11426.5|11414.5|22
1736163420000|2025-01-06 11:37:00|11429.7|11417.7|11429|11417|11431.1|11419.1|11429|11417|1
1736163430000|2025-01-06 11:37:10|11427.7|11415.7|11430.9|11418.9|11431.5|11419.5|11426.8|11414.8|3
1736163440000|2025-01-06 11:37:20|11431.4|11419.4|11431.4|11419.4|11431.4|11419.4|11431.4|11419.4|0
1736163450000|2025-01-06 11:37:30|11431.5|11419.5|11431.9|11419.9|11431.9|11419.9|11431.3|11419.3|0
1736163460000|2025-01-06 11:37:40|11431.5|11419.5|11435.9|11423.9|11444.2|11432.2|11431.1|11419.1|18
1736163470000|2025-01-06 11:37:50|11435.6|11423.6|11438.4|11426.4|11438.4|11426.4|11435.6|11423.6|1
1736163480000|2025-01-06 11:38:00|11438.2|11426.2|11446.9|11434.9|11450.6|11444.6|11438.2|11426.2|7
1736163490000|2025-01-06 11:38:10|11445.8|11433.8|11446.5|11434.5|11446.5|11434.5|11443|11431|0
1736163500000|2025-01-06 11:38:20|11445.5|11433.5|11447.3|11435.3|11448.8|11436.8|11445.5|11433.5|2
1736163510000|2025-01-06 11:38:30|11447.8|11435.8|11448|11436|11448|11436|11447.8|11435.8|0
1736163520000|2025-01-06 11:38:40|11446.9|11434.9|11449.8|11437.8|11449.8|11437.8|11446.9|11434.9|1
1736163540000|2025-01-06 11:39:00|11450.7|11438.7|11434.6|11422.6|11450.7|11438.7|11434.6|11422.6|6
1736163550000|2025-01-06 11:39:10|11433.6|11421.6|11396.4|11384.4|11433.6|11421.6|11396.4|11384.4|0
1736163560000|2025-01-06 11:39:20|11395.5|11383.5|11386.8|11374.8|11395.5|11383.5|11386.8|11374.8|1
1736163570000|2025-01-06 11:39:30|11387|11375|11386.8|11374.8|11387.3|11375.3|11386.8|11374.8|0
1736163580000|2025-01-06 11:39:40|11387.3|11375.3|11389.3|11377.3|11389.3|11377.3|11385.7|11373.7|0
1736163590000|2025-01-06 11:39:50|11396.2|11384.2|11388.8|11376.8|11396.2|11384.2|11388.8|11376.8|0
1736163600000|2025-01-06 11:40:00|11388.4|11376.4|11386.8|11374.8|11388.4|11376.4|11386.8|11374.8|0
1736163610000|2025-01-06 11:40:10|11385.8|11373.8|11384.3|11372.3|11385.8|11373.8|11384.3|11372.3|0
1736163620000|2025-01-06 11:40:20|11383.3|11371.3|11383.3|11371.3|11383.3|11371.3|11383.3|11371.3|0
1736163630000|2025-01-06 11:40:30|11383.1|11371.1|11382.3|11370.3|11383.1|11371.1|11382.3|11370.3|0
1736163640000|2025-01-06 11:40:40|11382.1|11370.1|11378.8|11366.8|11382.3|11370.3|11378.8|11366.8|0
1736163650000|2025-01-06 11:40:50|11373|11361|11365.9|11353.9|11373|11361|11365.9|11353.9|0
1736163660000|2025-01-06 11:41:00|11365.5|11353.5|11364.8|11352.8|11366.8|11354.8|11363.9|11351.9|0
1736163670000|2025-01-06 11:41:10|11364.3|11352.3|11365.8|11353.8|11365.8|11353.8|11364.3|11352.3|0
1736163680000|2025-01-06 11:41:20|11364.8|11352.8|11365.1|11353.1|11365.1|11353.1|11353.1|11341.1|1
1736163700000|2025-01-06 11:41:40|11350.1|11338.1|11349.4|11337.4|11350.1|11338.1|11349.4|11337.4|1
1736163710000|2025-01-06 11:41:50|11349.9|11337.9|11349.9|11337.9|11349.9|11337.9|11349.9|11337.9|0
1736163720000|2025-01-06 11:42:00|11350.1|11338.1|11362.3|11350.3|11362.3|11350.3|11350.1|11338.1|1
1736163730000|2025-01-06 11:42:10|11362.6|11350.6|11364.6|11352.6|11364.6|11352.6|11362.1|11350.1|0
1736163740000|2025-01-06 11:42:20|11361.6|11349.6|11361.6|11349.6|11361.6|11349.6|11361.6|11349.6|0
1736163750000|2025-01-06 11:42:30|11362.1|11350.1|11362.9|11350.9|11362.9|11350.9|11362.1|11350.1|0
1736163770000|2025-01-06 11:42:50|11363.4|11351.4|11363.4|11351.4|11363.4|11351.4|11363.4|11351.4|0
1736163790000|2025-01-06 11:43:10|11362.9|11350.9|11362.9|11350.9|11362.9|11350.9|11362.9|11350.9|0
1736163800000|2025-01-06 11:43:20|11361|11349|11351.4|11339.4|11361|11349|11351.4|11339.4|3
1736163810000|2025-01-06 11:43:30|11351.6|11339.6|11352.4|11340.4|11353.9|11341.9|11349.6|11337.6|2
1736163820000|2025-01-06 11:43:40|||||||||1
1736163830000|2025-01-06 11:43:50|11351.1|11339.1|11350.6|11338.6|11351.1|11339.1|11350.6|11338.6|0
1736163840000|2025-01-06 11:44:00|11351.2|11339.2|11354.3|11342.3|11354.3|11342.3|11351.2|11339.2|0
1736163850000|2025-01-06 11:44:10|11354.6|11342.6|11354.1|11342.1|11354.6|11342.6|11354.1|11342.1|0
1736163860000|2025-01-06 11:44:20|11352.9|11340.9|11353.8|11341.8|11353.8|11341.8|11351.5|11339.5|1
1736163870000|2025-01-06 11:44:30|11353.3|11341.3|11352.8|11340.8|11353.3|11341.3|11352.8|11340.8|0
1736163880000|2025-01-06 11:44:40|11352.1|11340.1|11318.9|11306.9|11352.1|11340.1|11318.4|11306.4|10
1736163890000|2025-01-06 11:44:50|11317.9|11305.9|11316.4|11304.4|11317.9|11305.9|11316.4|11304.4|0
1736163910000|2025-01-06 11:45:10|11329.2|11317.2|11328.5|11316.5|11329.2|11317.2|11328.5|11316.5|1
1736163920000|2025-01-06 11:45:20|11336|11324|11345.1|11333.1|11345.1|11333.1|11336|11324|1
1736163930000|2025-01-06 11:45:30|11346.8|11334.8|11350.1|11338.1|11350.1|11338.1|11346.8|11334.8|0
1736163940000|2025-01-06 11:45:40|11354.8|11342.8|11341.8|11329.8|11354.8|11342.8|11341.8|11329.8|0
1736163960000|2025-01-06 11:46:00|11359.3|11347.3|11360.8|11348.8|11360.8|11348.8|11359.3|11347.3|1
1736163970000|2025-01-06 11:46:10|11361.3|11349.3|11360.8|11348.8|11361.3|11349.3|11360.8|11348.8|1
1736163990000|2025-01-06 11:46:30|11359.4|11347.4|11361.8|11349.8|11362.1|11350.1|11359.4|11347.4|1
1736164000000|2025-01-06 11:46:40|11361.6|11349.6|11362.3|11350.3|11363.1|11351.1|11361.6|11349.6|1
1736164020000|2025-01-06 11:47:00|11366.8|11354.8|11366.8|11354.8|11366.8|11354.8|11366.8|11354.8|0
1736164030000|2025-01-06 11:47:10|11364.8|11352.8|11363.7|11351.7|11365.3|11353.3|11363.7|11351.7|0
1736164040000|2025-01-06 11:47:20|11362.1|11350.1|11362.1|11350.1|11362.1|11350.1|11362.1|11350.1|0
1736164050000|2025-01-06 11:47:30|11362.7|11350.7|11364.3|11352.3|11364.3|11352.3|11362.7|11350.7|0
1736164060000|2025-01-06 11:47:40|11364.4|11352.4|11363.8|11351.8|11364.4|11352.4|11363.8|11351.8|1
1736164070000|2025-01-06 11:47:50|11364.4|11352.4|11366|11354|11372.5|11360.5|11363.8|11351.8|1
1736164080000|2025-01-06 11:48:00|11365.8|11353.8|11365.5|11353.5|11375.4|11363.4|11365.5|11353.5|1
1736164090000|2025-01-06 11:48:10|11365.7|11353.7|11364.7|11352.7|11366|11354|11364.7|11352.7|0
1736164100000|2025-01-06 11:48:20|11364.1|11352.1|11362.7|11350.7|11364.1|11352.1|11362.7|11350.7|0
1736164110000|2025-01-06 11:48:30|11356.4|11344.4|11390.9|11378.9|11390.9|11378.9|11355.9|11343.9|20
1736164120000|2025-01-06 11:48:40|11391.2|11379.2|11401.5|11389.5|11401.5|11389.5|11391.2|11379.2|2
1736164130000|2025-01-06 11:48:50|11401.4|11389.4|11390.2|11378.2|11401.5|11389.5|11390.2|11378.2|1
1736164140000|2025-01-06 11:49:00|11391.5|11379.5|11393.9|11381.9|11393.9|11381.9|11391.5|11379.5|2
1736164150000|2025-01-06 11:49:10|11394.5|11382.5|11394.2|11382.2|11394.5|11382.5|11393.7|11381.7|0
1736164160000|2025-01-06 11:49:20|11389|11377|11379.9|11367.9|11389|11377|11378.6|11366.6|0
1736164170000|2025-01-06 11:49:30|11378.7|11366.7|11378.4|11366.4|11378.7|11366.7|11378.4|11366.4|1
1736164180000|2025-01-06 11:49:40|11380.4|11368.4|11379.3|11367.3|11380.4|11368.4|11379.3|11367.3|0
1736164190000|2025-01-06 11:49:50|11378.7|11366.7|11392.9|11380.9|11392.9|11380.9|11378.7|11366.7|1
1736164200000|2025-01-06 11:50:00|11393.1|11381.1|11378.8|11366.8|11393.4|11381.4|11378.8|11366.8|0
1736164210000|2025-01-06 11:50:10|11373.6|11361.6|11372.4|11360.4|11373.6|11361.6|11372.4|11360.4|0
1736164220000|2025-01-06 11:50:20|11360|11348|11359.1|11347.1|11360|11348|11358.7|11346.7|0
1736164230000|2025-01-06 11:50:30|11360.6|11348.6|11387.1|11375.1|11387.3|11375.3|11360.6|11348.6|0
1736164240000|2025-01-06 11:50:40|11388|11376|11388.3|11376.3|11388.3|11376.3|11388|11376|0
1736164260000|2025-01-06 11:51:00|11388.6|11376.6|11388.6|11376.6|11388.6|11376.6|11388.6|11376.6|2
1736164270000|2025-01-06 11:51:10|11388.3|11376.3|11388.5|11376.5|11388.5|11376.5|11388.3|11376.3|1
1736164290000|2025-01-06 11:51:30|11388.2|11376.2|11388.2|11376.2|11388.2|11376.2|11388.2|11376.2|0
1736164300000|2025-01-06 11:51:40|11388.4|11376.4|11388.4|11376.4|11388.4|11376.4|11388.4|11376.4|0
1736164320000|2025-01-06 11:52:00|11388.2|11376.2|11388.7|11376.7|11388.7|11376.7|11388.2|11376.2|2
1736164340000|2025-01-06 11:52:20|11389.3|11377.3|11389.3|11377.3|11389.3|11377.3|11389.3|11377.3|1
1736164390000|2025-01-06 11:53:10|11389.1|11377.1|11385.3|11373.3|11389.1|11377.1|11385.3|11373.3|0
1736164400000|2025-01-06 11:53:20|11379.7|11367.7|11371.4|11359.4|11379.7|11367.7|11371.4|11359.4|0
1736164420000|2025-01-06 11:53:40|11370|11358|11375.1|11363.1|11375.1|11363.1|11370|11358|5
1736164430000|2025-01-06 11:53:50|11374.6|11362.6|11374.6|11362.6|11375.1|11363.1|11374.6|11362.6|0
1736164440000|2025-01-06 11:54:00|11374.8|11362.8|11379.9|11367.9|11381.9|11369.9|11374.8|11362.8|0
1736164450000|2025-01-06 11:54:10|11380.4|11368.4|11380.4|11368.4|11380.4|11368.4|11380.4|11368.4|0
1736164460000|2025-01-06 11:54:20|11382.3|11370.3|11383.8|11371.8|11386.9|11374.9|11382.3|11370.3|0
1736164480000|2025-01-06 11:54:40|11384.4|11372.4|11384.9|11372.9|11386.2|11374.2|11384.4|11372.4|0
1736164490000|2025-01-06 11:54:50|11385.4|11373.4|11382.3|11370.3|11385.4|11373.4|11382.3|11370.3|0
1736164500000|2025-01-06 11:55:00|11382.6|11370.6|11379.6|11367.6|11382.6|11370.6|11378.8|11366.8|0
1736164510000|2025-01-06 11:55:10|11380.6|11368.6|11382.1|11370.1|11382.1|11370.1|11380.6|11368.6|0
1736164530000|2025-01-06 11:55:30|11379.6|11367.6|11378.1|11366.1|11380.1|11368.1|11377.5|11365.5|5
1736164540000|2025-01-06 11:55:40|11378.3|11366.3|11378.3|11366.3|11378.3|11366.3|11378.3|11366.3|0
1736164550000|2025-01-06 11:55:50|||||||||1
1736164570000|2025-01-06 11:56:10|11378.5|11366.5|11363.5|11351.5|11380.3|11368.3|11363.5|11351.5|3
1736164580000|2025-01-06 11:56:20|11367.7|11355.7|11370.2|11358.2|11370.2|11358.2|11367.7|11355.7|0
1736164590000|2025-01-06 11:56:30|11370.5|11358.5|11375.6|11363.6|11375.6|11363.6|11370.5|11358.5|2
1736164600000|2025-01-06 11:56:40|11376.3|11364.3|11376.5|11364.5|11376.5|11364.5|11376.3|11364.3|0
1736164610000|2025-01-06 11:56:50|11377.1|11365.1|11372.7|11360.7|11378.1|11366.1|11362.7|11350.7|14
1736164620000|2025-01-06 11:57:00|11372.9|11360.9|11373.9|11361.9|11373.9|11361.9|11372.9|11360.9|1
1736164630000|2025-01-06 11:57:10|11373.4|11361.4|11365.5|11353.5|11373.9|11361.9|11365.5|11353.5|2
1736164640000|2025-01-06 11:57:20|11366.1|11354.1|11366.1|11354.1|11366.1|11354.1|11366.1|11354.1|0
1736164650000|2025-01-06 11:57:30|11365.7|11353.7|11365.3|11353.3|11365.7|11353.7|11365.3|11353.3|1
1736164660000|2025-01-06 11:57:40|11365|11353|11365|11353|11365|11353|11365|11353|0
1736164670000|2025-01-06 11:57:50|11365.2|11353.2|11365.2|11353.2|11365.2|11353.2|11365.2|11353.2|0
1736164750000|2025-01-06 11:59:10|11365|11353|11365|11353|11365|11353|11365|11353|0
1736164820000|2025-01-06 12:00:20|11364.5|11352.5|11370.3|11358.3|11370.3|11358.3|11364.5|11352.5|0
1736164830000|2025-01-06 12:00:30|11370.1|11358.1|11370.3|11358.3|11370.3|11358.3|11370.1|11358.1|1
1736164840000|2025-01-06 12:00:40|11370.1|11358.1|11370.1|11358.1|11370.1|11358.1|11370.1|11358.1|0
1736164860000|2025-01-06 12:01:00|11370.3|11358.3|11370.3|11358.3|11370.3|11358.3|11370.3|11358.3|0
1736164910000|2025-01-06 12:01:50|11370.1|11358.1|11370.1|11358.1|11370.1|11358.1|11370.1|11358.1|0
1736164920000|2025-01-06 12:02:00|11369.3|11357.3|11368.3|11356.3|11369.3|11357.3|11368.3|11356.3|1
1736164940000|2025-01-06 12:02:20|11369.3|11357.3|11369.3|11357.3|11369.3|11357.3|11369.3|11357.3|1
1736164960000|2025-01-06 12:02:40|11366.3|11354.3|11365.2|11353.2|11366.3|11354.3|11365.2|11353.2|1
1736164970000|2025-01-06 12:02:50|11365|11353|11363.2|11351.2|11365|11353|11363.2|11351.2|0
1736164980000|2025-01-06 12:03:00|11363|11351|11361.6|11349.6|11363|11351|11361.6|11349.6|0
1736164990000|2025-01-06 12:03:10|11361.4|11349.4|11360.8|11348.8|11361.4|11349.4|11360.8|11348.8|0
1736165000000|2025-01-06 12:03:20|11360.3|11348.3|11360|11348|11360.3|11348.3|11360|11348|0
1736165020000|2025-01-06 12:03:40|11360.5|11348.5|11357.2|11345.2|11360.5|11348.5|11357.2|11345.2|0
1736165040000|2025-01-06 12:04:00|11357.8|11345.8|11357.8|11345.8|11357.8|11345.8|11357.8|11345.8|0
1736165050000|2025-01-06 12:04:10|11357.2|11345.2|11357.2|11345.2|11357.2|11345.2|11357.2|11345.2|0
1736165120000|2025-01-06 12:05:20|11344.4|11332.4|11329.6|11317.6|11344.4|11332.4|11327.6|11315.6|2
1736165130000|2025-01-06 12:05:30|11331.1|11319.1|11293.9|11281.9|11332.3|11320.3|11293.9|11281.9|2
1736165140000|2025-01-06 12:05:40|11294.2|11282.2|11296.3|11284.3|11300.6|11288.6|11294.2|11282.2|0
1736165150000|2025-01-06 12:05:50|11295.2|11283.2|11289|11277|11295.2|11283.2|11289|11277|1
1736165160000|2025-01-06 12:06:00|11293.1|11281.1|11293.1|11281.1|11293.1|11281.1|11293.1|11281.1|1
1736165170000|2025-01-06 12:06:10|11293.7|11281.7|11287.2|11275.2|11293.7|11281.7|11287.2|11275.2|1
1736165180000|2025-01-06 12:06:20|11287.7|11275.7|11288.7|11276.7|11288.7|11276.7|11287.5|11275.5|2
1736165190000|2025-01-06 12:06:30|11289|11277|11291.7|11279.7|11291.7|11279.7|11289|11277|0
1736165220000|2025-01-06 12:07:00|11290.6|11278.6|11290.5|11278.5|11290.6|11278.6|11290.3|11278.3|0
1736165230000|2025-01-06 12:07:10|11291.6|11279.6|11293.9|11281.9|11293.9|11281.9|11291.6|11279.6|0
1736165240000|2025-01-06 12:07:20|11291.3|11279.3|11296|11284|11296.4|11284.4|11291.3|11279.3|2
1736165250000|2025-01-06 12:07:30|11294.3|11282.3|11302.7|11290.7|11302.7|11290.7|11293.7|11281.7|0
1736165260000|2025-01-06 12:07:40|11301|11289|11302.2|11290.2|11303.4|11291.4|11300|11288|0
1736165270000|2025-01-06 12:07:50|11300.6|11288.6|11295.8|11283.8|11300.6|11288.6|11295.8|11283.8|0
1736165280000|2025-01-06 12:08:00|11296.3|11284.3|11296.5|11284.5|11296.5|11284.5|11296.3|11284.3|0
1736165290000|2025-01-06 12:08:10|11300.3|11288.3|11300.3|11288.3|11300.3|11288.3|11300.3|11288.3|0
1736165300000|2025-01-06 12:08:20|11300.8|11288.8|11300.9|11288.9|11300.9|11288.9|11300.8|11288.8|0
1736165310000|2025-01-06 12:08:30|11300.3|11288.3|11299.9|11287.9|11300.3|11288.3|11299.4|11287.4|0
1736165320000|2025-01-06 12:08:40|11300|11288|11300.5|11288.5|11300.5|11288.5|11300|11288|0
1736165330000|2025-01-06 12:08:50|11300.3|11288.3|11300.7|11288.7|11300.7|11288.7|11300.3|11288.3|0
1736165340000|2025-01-06 12:09:00|11301|11289|11300.9|11288.9|11301|11289|11300.9|11288.9|0
1736165350000|2025-01-06 12:09:10|11301.3|11289.3|11302.2|11290.2|11302.2|11290.2|11301.3|11289.3|0
1736165360000|2025-01-06 12:09:20|11301.6|11289.6|11302.3|11290.3|11302.3|11290.3|11301.6|11289.6|0
1736165380000|2025-01-06 12:09:40|11301.6|11289.6|11294.3|11282.3|11301.6|11289.6|11294.1|11282.1|0
1736165390000|2025-01-06 12:09:50|11296.1|11284.1|11296.1|11284.1|11296.1|11284.1|11296.1|11284.1|0
1736165410000|2025-01-06 12:10:10|11297.1|11285.1|11297.1|11285.1|11297.1|11285.1|11297.1|11285.1|0
1736165430000|2025-01-06 12:10:30|11296|11284|11294.6|11282.6|11296|11284|11294.6|11282.6|0
1736165440000|2025-01-06 12:10:40|11293.7|11281.7|11291.2|11279.2|11293.7|11281.7|11291.2|11279.2|0
1736165450000|2025-01-06 12:10:50|11290.3|11278.3|11295.5|11283.5|11295.5|11283.5|11290.3|11278.3|1
1736165460000|2025-01-06 12:11:00|11301.4|11289.4|11344.2|11332.2|11350.3|11338.3|11301.4|11289.4|10
1736165480000|2025-01-06 12:11:20|11342|11330|11342|11330|11342|11330|11342|11330|0
1736165520000|2025-01-06 12:12:00|11341.5|11329.5|11341.5|11329.5|11341.5|11329.5|11341.5|11329.5|0
1736165530000|2025-01-06 12:12:10|11340.8|11328.8|11339.4|11327.4|11340.8|11328.8|11339.4|11327.4|0
1736165550000|2025-01-06 12:12:30|11338.7|11326.7|11341.3|11329.3|11341.3|11329.3|11338.7|11326.7|0
1736165560000|2025-01-06 12:12:40|11341.9|11329.9|11344.2|11332.2|11344.2|11332.2|11341.9|11329.9|0
1736165570000|2025-01-06 12:12:50|11344.4|11332.4|11343.9|11331.9|11344.4|11332.4|11343.9|11331.9|0
1736165580000|2025-01-06 12:13:00|11343.2|11331.2|11342.1|11330.1|11343.2|11331.2|11342.1|11330.1|0
1736165610000|2025-01-06 12:13:30|11346.4|11334.4|11346.4|11334.4|11346.4|11334.4|11346.4|11334.4|0
1736165630000|2025-01-06 12:13:50|11337.8|11325.8|11334.8|11322.8|11337.8|11325.8|11334.8|11322.8|2
1736165640000|2025-01-06 12:14:00|11320.7|11308.7|11317.7|11305.7|11320.7|11308.7|11317.7|11305.7|0
1736165650000|2025-01-06 12:14:10|11322|11310|11328.6|11316.6|11328.6|11316.6|11322|11310|0
1736165660000|2025-01-06 12:14:20|11320.7|11308.7|11315.6|11303.6|11320.7|11308.7|11315.6|11303.6|0
1736165670000|2025-01-06 12:14:30|11315.3|11303.3|11315.3|11303.3|11315.3|11303.3|11315.3|11303.3|0
1736165680000|2025-01-06 12:14:40|11313.6|11301.6|11313.6|11301.6|11313.6|11301.6|11313.6|11301.6|0
1736165690000|2025-01-06 12:14:50|11313.1|11301.1|11313.1|11301.1|11313.1|11301.1|11313.1|11301.1|0
1736165710000|2025-01-06 12:15:10|11313.3|11301.3|11313.3|11301.3|11313.3|11301.3|11313.3|11301.3|0
1736165720000|2025-01-06 12:15:20|11313.1|11301.1|11311.8|11299.8|11313.1|11301.1|11311.8|11299.8|1
1736165730000|2025-01-06 12:15:30|11310.8|11298.8|11323.7|11311.7|11323.7|11311.7|11309.5|11297.5|1
1736165740000|2025-01-06 12:15:40|11326.1|11314.1|11341.2|11329.2|11342.1|11330.1|11326.1|11314.1|1
1736165750000|2025-01-06 12:15:50|11341.4|11329.4|11341.9|11329.9|11341.9|11329.9|11341.4|11329.4|0
1736165760000|2025-01-06 12:16:00|11342.1|11330.1|11348.3|11336.3|11349.7|11337.7|11342.1|11330.1|0
1736165770000|2025-01-06 12:16:10|11347.7|11335.7|11347.7|11335.7|11347.7|11335.7|11347.7|11335.7|0
1736165810000|2025-01-06 12:16:50|11349.9|11337.9|11353.7|11341.7|11353.7|11341.7|11349.9|11337.9|0
1736165820000|2025-01-06 12:17:00|11353.4|11341.4|11353.4|11341.4|11353.4|11341.4|11353.4|11341.4|0
1736165830000|2025-01-06 12:17:10|11375.5|11363.5|11372.8|11360.8|11375.5|11363.5|11372.8|11360.8|9
1736165840000|2025-01-06 12:17:20|11372.1|11360.1|11374.1|11362.1|11374.1|11362.1|11372.1|11360.1|6
1736165850000|2025-01-06 12:17:30|11374.9|11362.9|11374.9|11362.9|11374.9|11362.9|11374.9|11362.9|0
1736165860000|2025-01-06 12:17:40|11375.2|11363.2|11399.8|11387.8|11399.8|11387.8|11375.2|11363.2|1
1736165870000|2025-01-06 12:17:50|11398.7|11386.7|11402.5|11390.5|11403.5|11391.5|11398.4|11386.4|27
1736165880000|2025-01-06 12:18:00|11402.2|11390.2|11391.1|11379.1|11402.2|11390.2|11387.2|11375.2|1
1736165910000|2025-01-06 12:18:30|11381.2|11369.2|11386.6|11374.6|11386.6|11374.6|11381.2|11369.2|0
1736165920000|2025-01-06 12:18:40|11389.8|11377.8|11392.7|11380.7|11392.7|11380.7|11389.8|11377.8|0
1736165930000|2025-01-06 12:18:50|11397.9|11385.9|11406.1|11394.1|11406.1|11394.1|11397.9|11385.9|0
1736165970000|2025-01-06 12:19:30|11406.5|11394.5|11406|11394|11406.5|11394.5|11406|11394|0
1736165990000|2025-01-06 12:19:50|11404.7|11392.7|11404.7|11392.7|11404.7|11392.7|11404.7|11392.7|3
1736166070000|2025-01-06 12:21:10|11404.6|11392.6|11415.4|11403.4|11417.5|11405.5|11404.6|11392.6|3
1736166080000|2025-01-06 12:21:20|11414.8|11402.8|11435.3|11423.3|11447.3|11436.8|11414.1|11402.1|6
1736166090000|2025-01-06 12:21:30|11430.8|11418.8|11431.3|11419.3|11431.3|11419.3|11430.8|11418.8|0
1736166100000|2025-01-06 12:21:40|11430.8|11418.8|11430.7|11418.7|11430.8|11418.8|11430.2|11418.2|0
1736166120000|2025-01-06 12:22:00|11431.3|11419.3|11431.3|11419.3|11431.3|11419.3|11431.3|11419.3|0
1736166130000|2025-01-06 12:22:10|11433.7|11421.7|11436.4|11424.4|11437.2|11425.2|11433.7|11421.7|0
1736166150000|2025-01-06 12:22:30|||||||||1
1736166160000|2025-01-06 12:22:40|11436.7|11424.7|11436.7|11424.7|11436.7|11424.7|11436.7|11424.7|0
1736166200000|2025-01-06 12:23:20|11437.4|11425.4|11437.7|11425.7|11437.7|11425.7|11437.4|11425.4|0
1736166220000|2025-01-06 12:23:40|11436.6|11424.6|11437.6|11425.6|11437.6|11425.6|11436.3|11424.3|0
1736166230000|2025-01-06 12:23:50|11438.5|11426.5|11437.3|11425.3|11438.8|11426.8|11437.3|11425.3|0
1736166240000|2025-01-06 12:24:00|11440|11428|11443.6|11431.6|11443.6|11431.6|11440|11428|0
1736166250000|2025-01-06 12:24:10|11444.1|11432.1|11465.4|11453.4|11465.8|11453.8|11444.1|11432.1|21
1736166260000|2025-01-06 12:24:20|11465.6|11453.6|11508|11496|11525.6|11513.6|11465.6|11453.6|11
1736166270000|2025-01-06 12:24:30|11507.1|11495.1|11512.6|11500.6|11527.3|11515.3|11497.6|11485.6|7
1736166280000|2025-01-06 12:24:40|11512.3|11500.3|11502.8|11490.8|11512.6|11500.6|11502.8|11490.8|2
1736166290000|2025-01-06 12:24:50|11487.9|11475.9|11481|11469|11490.4|11478.4|11481|11469|2
1736166300000|2025-01-06 12:25:00|11479.1|11467.1|11477.8|11465.8|11479.1|11467.1|11475.5|11463.5|3
1736166310000|2025-01-06 12:25:10|11475.7|11463.7|11476.6|11464.6|11478.1|11466.1|11475.6|11463.6|3
1736166320000|2025-01-06 12:25:20|11477.7|11465.7|11479.1|11467.1|11479.1|11467.1|11477.7|11465.7|0
1736166330000|2025-01-06 12:25:30|11478.8|11466.8|11492.6|11480.6|11492.6|11480.6|11476.3|11464.3|2
1736166340000|2025-01-06 12:25:40|11494.9|11482.9|11497.1|11485.1|11497.1|11485.1|11494.9|11482.9|0
1736166350000|2025-01-06 12:25:50|11499.3|11487.3|11500.8|11488.8|11500.8|11488.8|11499.3|11487.3|0
1736166360000|2025-01-06 12:26:00|11501|11489|11502.7|11490.7|11502.7|11490.7|11501|11489|1
1736166370000|2025-01-06 12:26:10|11501.7|11489.7|11510.6|11498.6|11510.6|11498.6|11501.1|11489.1|2
1736166380000|2025-01-06 12:26:20|11508.7|11496.7|11506.2|11494.2|11508.7|11496.7|11503.5|11491.5|0
1736166390000|2025-01-06 12:26:30|11506.5|11494.5|11508|11496|11512.3|11500.3|11506.5|11494.5|2
1736166400000|2025-01-06 12:26:40|11499.2|11487.2|11485.6|11473.6|11499.4|11487.4|11483.9|11471.9|4
1736166410000|2025-01-06 12:26:50|11487.6|11475.6|11488.5|11476.5|11491.5|11479.5|11487.6|11475.6|0
1736166420000|2025-01-06 12:27:00|11487.7|11475.7|11482.5|11470.5|11487.7|11475.7|11482.5|11470.5|1
1736166430000|2025-01-06 12:27:10|11493.9|11481.9|11508.5|11496.5|11508.7|11496.7|11493.9|11481.9|2
1736166440000|2025-01-06 12:27:20|11513.4|11501.4|11510.3|11498.3|11513.4|11501.4|11507.7|11495.7|1
1736166450000|2025-01-06 12:27:30|11512.5|11500.5|11519.8|11507.8|11519.8|11507.8|11511.1|11499.1|0
1736166460000|2025-01-06 12:27:40|11513.9|11501.9|11516.8|11504.8|11516.8|11504.8|11513.9|11501.9|2
1736166470000|2025-01-06 12:27:50|11517|11505|11517.3|11505.3|11517.3|11505.3|11517|11505|0
1736166480000|2025-01-06 12:28:00|11518.4|11506.4|11512.1|11500.1|11518.4|11506.4|11512.1|11500.1|2
1736166490000|2025-01-06 12:28:10|11513.8|11501.8|11516.1|11504.1|11516.1|11504.1|11513.8|11501.8|0
1736166500000|2025-01-06 12:28:20|11517.1|11505.1|11512.8|11500.8|11517.1|11505.1|11512.8|11500.8|0
1736166520000|2025-01-06 12:28:40|11512.5|11500.5|11512.5|11500.5|11512.5|11500.5|11512.5|11500.5|0
1736166530000|2025-01-06 12:28:50|11501.6|11489.6|11498.5|11486.5|11501.6|11489.6|11498.5|11486.5|2
1736166540000|2025-01-06 12:29:00|11498.3|11486.3|11498.9|11486.9|11498.9|11486.9|11498.3|11486.3|0
1736166560000|2025-01-06 12:29:20|11499.4|11487.4|11499.4|11487.4|11499.4|11487.4|11499.4|11487.4|2
1736166570000|2025-01-06 12:29:30|11498.9|11486.9|11503.3|11491.3|11503.3|11491.3|11498.3|11486.3|5
1736166580000|2025-01-06 12:29:40|11503.1|11491.1|11503.3|11491.3|11503.7|11491.7|11502.8|11490.8|0
1736166590000|2025-01-06 12:29:50|11502.7|11490.7|11501.3|11489.3|11502.8|11490.8|11501.3|11489.3|2
1736166600000|2025-01-06 12:30:00|11501.1|11489.1|11505.1|11493.1|11505.1|11493.1|11501.1|11489.1|3
1736166610000|2025-01-06 12:30:10|11506.7|11494.7|11465.4|11453.4|11506.7|11494.7|11464|11452|8
1736166620000|2025-01-06 12:30:20|11464.5|11452.5|11469.8|11457.8|11470.5|11458.5|11464.5|11452.5|1
1736166630000|2025-01-06 12:30:30|11468.4|11456.4|11477|11465|11477|11465|11468.4|11456.4|0
1736166640000|2025-01-06 12:30:40|11477.4|11465.4|11484.4|11472.4|11484.4|11472.4|11477.3|11465.3|2
1736166650000|2025-01-06 12:30:50|11481.6|11469.6|11491.8|11479.8|11491.8|11479.8|11472.9|11460.9|2
1736166660000|2025-01-06 12:31:00|11489.5|11477.5|11490.2|11478.2|11491.5|11479.5|11489.5|11477.5|0
1736166670000|2025-01-06 12:31:10|11490|11478|11488.2|11476.2|11490.8|11478.8|11488.2|11476.2|1
1736166680000|2025-01-06 12:31:20|11487.8|11475.8|11490.7|11478.7|11491.1|11479.1|11487.8|11475.8|0
1736166690000|2025-01-06 12:31:30|11488.4|11476.4|11490.3|11478.3|11490.3|11478.3|11488.4|11476.4|0
1736166700000|2025-01-06 12:31:40|11489.6|11477.6|11490.6|11478.6|11493.4|11481.4|11489.1|11477.1|1
1736166710000|2025-01-06 12:31:50|11490.4|11478.4|11489.8|11477.8|11490.4|11478.4|11489.8|11477.8|0
1736166720000|2025-01-06 12:32:00|11489.2|11477.2|11490.5|11478.5|11491|11479|11489.2|11477.2|0
1736166730000|2025-01-06 12:32:10|11490|11478|11489|11477|11490|11478|11488.9|11476.9|1
1736166740000|2025-01-06 12:32:20|11489.6|11477.6|11488.8|11476.8|11489.6|11477.6|11488.8|11476.8|0
1736166750000|2025-01-06 12:32:30|11485.6|11473.6|11468.7|11456.7|11486.6|11474.6|11467.4|11455.4|1
1736166760000|2025-01-06 12:32:40|11469.1|11457.1|11466.1|11454.1|11469.1|11457.1|11465.6|11453.6|0
1736166780000|2025-01-06 12:33:00|11466.3|11454.3|11436.6|11424.6|11466.3|11454.3|11436.6|11424.6|3
1736166790000|2025-01-06 12:33:10|11434.9|11422.9|11433.2|11421.2|11434.9|11422.9|11432.6|11420.6|3
1736166800000|2025-01-06 12:33:20|11432.9|11420.9|11422.8|11410.8|11432.9|11420.9|11422.8|11410.8|1
1736166810000|2025-01-06 12:33:30|11424|11412|11419.7|11407.7|11424|11412|11419.7|11407.7|2
1736166820000|2025-01-06 12:33:40|11422.3|11410.3|11422.6|11410.6|11422.6|11410.6|11422.3|11410.3|0
1736166840000|2025-01-06 12:34:00|11422.9|11410.9|11425.9|11413.9|11425.9|11413.9|11422.9|11410.9|0
1736166850000|2025-01-06 12:34:10|11426.3|11414.3|11436.6|11424.6|11436.6|11424.6|11426.3|11414.3|0
1736166870000|2025-01-06 12:34:30|11436.9|11424.9|11436.4|11424.4|11436.9|11424.9|11436.1|11424.1|0
1736166880000|2025-01-06 12:34:40|11437.2|11425.2|11433.4|11421.4|11437.2|11425.2|11433.4|11421.4|0
1736166910000|2025-01-06 12:35:10|11436.8|11424.8|11430.3|11418.3|11440.2|11428.2|11430.3|11418.3|0
1736166950000|2025-01-06 12:35:50|11430.8|11418.8|11433.8|11421.8|11433.8|11421.8|11430.8|11418.8|1
1736166960000|2025-01-06 12:36:00|11437.7|11425.7|11437.7|11425.7|11437.7|11425.7|11437.7|11425.7|0
1736167000000|2025-01-06 12:36:40|11444.4|11432.4|11444.4|11432.4|11444.4|11432.4|11444.4|11432.4|1
1736167030000|2025-01-06 12:37:10|11443.9|11431.9|11443.4|11431.4|11443.9|11431.9|11443.4|11431.4|0
1736167040000|2025-01-06 12:37:20|11445.7|11433.7|11447.9|11435.9|11447.9|11435.9|11445.7|11433.7|0
1736167050000|2025-01-06 12:37:30|11445.4|11433.4|11441.2|11429.2|11445.4|11433.4|11440.7|11428.7|1
1736167060000|2025-01-06 12:37:40|11444.7|11432.7|11447.7|11435.7|11449.3|11437.3|11444.7|11432.7|0
1736167070000|2025-01-06 12:37:50|11447.9|11435.9|11452.8|11440.8|11452.8|11440.8|11446.9|11434.9|0
1736167080000|2025-01-06 12:38:00|11450.5|11438.5|11450|11438|11450.5|11438.5|11450|11438|0
1736167090000|2025-01-06 12:38:10|11449.8|11437.8|11448.6|11436.6|11449.8|11437.8|11448.6|11436.6|0
1736167100000|2025-01-06 12:38:20|11444.4|11432.4|11441.4|11429.4|11444.4|11432.4|11441.4|11429.4|2
1736167110000|2025-01-06 12:38:30|11447.3|11435.3|11446.6|11434.6|11447.3|11435.3|11446.6|11434.6|0
1736167120000|2025-01-06 12:38:40|11444.8|11432.8|11446.8|11434.8|11446.8|11434.8|11443.4|11431.4|0
1736167130000|2025-01-06 12:38:50|11445.9|11433.9|11449.8|11437.8|11454.6|11442.6|11445.9|11433.9|1
1736167140000|2025-01-06 12:39:00|11448.1|11436.1|11442.9|11430.9|11448.1|11436.1|11442.9|11430.9|2
1736167150000|2025-01-06 12:39:10|11441.9|11429.9|11442.4|11430.4|11442.4|11430.4|11441.9|11429.9|0
1736167160000|2025-01-06 12:39:20|11442.6|11430.6|11443.2|11431.2|11443.2|11431.2|11442.6|11430.6|0
1736167170000|2025-01-06 12:39:30|11443.7|11431.7|11444.5|11432.5|11446.3|11434.3|11443.7|11431.7|0
1736167180000|2025-01-06 12:39:40|11444.1|11432.1|11448.5|11436.5|11448.5|11436.5|11443.9|11431.9|4
1736167190000|2025-01-06 12:39:50|11448.7|11436.7|11448.7|11436.7|11448.7|11436.7|11448.7|11436.7|0
1736167200000|2025-01-06 12:40:00|11449|11437|11443|11431|11449.5|11437.5|11436.3|11424.3|6
1736167210000|2025-01-06 12:40:10|11444.1|11432.1|11444.8|11432.8|11445.5|11433.5|11444.1|11432.1|0
1736167220000|2025-01-06 12:40:20|11450.3|11438.3|11447.8|11435.8|11450.3|11438.3|11447.8|11435.8|3
1736167230000|2025-01-06 12:40:30|11450.8|11438.8|11449.9|11437.9|11450.8|11438.8|11449.9|11437.9|0
1736167240000|2025-01-06 12:40:40|11450.1|11438.1|11445.2|11433.2|11450.1|11438.1|11443.5|11431.5|0
1736167250000|2025-01-06 12:40:50|11447.5|11435.5|11451.9|11439.9|11464.2|11452.2|11442|11430|2
1736167260000|2025-01-06 12:41:00|11451.5|11439.5|11460.4|11448.4|11460.4|11448.4|11451.5|11439.5|0
1736167270000|2025-01-06 12:41:10|11460.9|11448.9|11461|11449|11461|11449|11460.4|11448.4|1
1736167280000|2025-01-06 12:41:20|11468.7|11456.7|11468.7|11456.7|11468.7|11456.7|11468.7|11456.7|0
1736167290000|2025-01-06 12:41:30|11467.8|11455.8|11469.4|11457.4|11469.4|11457.4|11467.8|11455.8|1
1736167300000|2025-01-06 12:41:40|11467.9|11455.9|11467.9|11455.9|11467.9|11455.9|11467.9|11455.9|0
1736167310000|2025-01-06 12:41:50|11467.2|11455.2|11453.9|11441.9|11467.2|11455.2|11453.9|11441.9|2
1736167320000|2025-01-06 12:42:00|11453.5|11441.5|11451.4|11439.4|11453.5|11441.5|11451.3|11439.3|0
1736167330000|2025-01-06 12:42:10|11449.6|11437.6|11449.6|11437.6|11449.6|11437.6|11449.6|11437.6|2
1736167340000|2025-01-06 12:42:20|11449.4|11437.4|11449.1|11437.1|11449.4|11437.4|11449.1|11437.1|0
1736167350000|2025-01-06 12:42:30|11448.9|11436.9|11448.9|11436.9|11448.9|11436.9|11448.9|11436.9|0
1736167360000|2025-01-06 12:42:40|11448.6|11436.6|11448.6|11436.6|11448.6|11436.6|11448.6|11436.6|0
1736167380000|2025-01-06 12:43:00|11447.1|11435.1|11447.1|11435.1|11447.1|11435.1|11447.1|11435.1|0
1736167390000|2025-01-06 12:43:10|11438.3|11426.3|11440.9|11428.9|11440.9|11428.9|11438.3|11426.3|2
1736167400000|2025-01-06 12:43:20|11436.4|11424.4|11436.4|11424.4|11436.4|11424.4|11436.4|11424.4|0
1736167420000|2025-01-06 12:43:40|11436.9|11424.9|11436.4|11424.4|11436.9|11424.9|11436.4|11424.4|0
1736167440000|2025-01-06 12:44:00|11433.9|11421.9|11433.9|11421.9|11433.9|11421.9|11433.9|11421.9|0
1736167460000|2025-01-06 12:44:20|11434.1|11422.1|11434.4|11422.4|11434.4|11422.4|11434.1|11422.1|1
1736167470000|2025-01-06 12:44:30|11434.9|11422.9|11434.4|11422.4|11434.9|11422.9|11434.4|11422.4|0
1736167490000|2025-01-06 12:44:50|11433.9|11421.9|11433.9|11421.9|11433.9|11421.9|11433.9|11421.9|0
1736167500000|2025-01-06 12:45:00|11434.9|11422.9|11435.4|11423.4|11435.9|11423.9|11434.9|11422.9|0
1736167510000|2025-01-06 12:45:10|11435.2|11423.2|11433.3|11421.3|11436|11424|11433.3|11421.3|5
1736167520000|2025-01-06 12:45:20|11428.5|11416.5|11426.2|11414.2|11428.5|11416.5|11421.1|11409.1|1
1736167530000|2025-01-06 12:45:30|11431.1|11419.1|11429.6|11417.6|11431.1|11419.1|11429.6|11417.6|0
1736167540000|2025-01-06 12:45:40|11429.3|11417.3|11429.3|11417.3|11429.3|11417.3|11429.3|11417.3|0
1736167550000|2025-01-06 12:45:50|11428.9|11416.9|11422.7|11410.7|11428.9|11416.9|11422.7|11410.7|2
1736167560000|2025-01-06 12:46:00|11422.6|11410.6|11421.2|11409.2|11425.6|11413.6|11421.2|11409.2|0
1736167570000|2025-01-06 12:46:10|11420.6|11408.6|11420.1|11408.1|11420.6|11408.6|11420.1|11408.1|1
1736167590000|2025-01-06 12:46:30|11419.3|11407.3|11417.5|11405.5|11419.3|11407.3|11417.3|11405.3|0
1736167600000|2025-01-06 12:46:40|11419.4|11407.4|11420.3|11408.3|11420.3|11408.3|11419.4|11407.4|1
1736167610000|2025-01-06 12:46:50|11420.6|11408.6|11421.8|11409.8|11421.8|11409.8|11420.6|11408.6|1
1736167620000|2025-01-06 12:47:00|11425.5|11413.5|11429.8|11417.8|11432.8|11420.8|11425.5|11413.5|0
1736167650000|2025-01-06 12:47:30|11429.3|11417.3|11428.8|11416.8|11429.3|11417.3|11428.8|11416.8|0
1736167670000|2025-01-06 12:47:50|11428.5|11416.5|11428.9|11416.9|11428.9|11416.9|11428.5|11416.5|1
1736167680000|2025-01-06 12:48:00|11430.1|11418.1|11430.1|11418.1|11430.1|11418.1|11430.1|11418.1|0
1736167700000|2025-01-06 12:48:20|11431.1|11419.1|11431.1|11419.1|11431.1|11419.1|11431.1|11419.1|0
1736167710000|2025-01-06 12:48:30|11427.9|11415.9|11433.8|11421.8|11433.8|11421.8|11427.9|11415.9|9
1736167720000|2025-01-06 12:48:40|11433.6|11421.6|11433.6|11421.6|11433.6|11421.6|11433.6|11421.6|3
1736167740000|2025-01-06 12:49:00|11444.4|11432.4|11444.4|11432.4|11444.4|11432.4|11444.4|11432.4|7
1736167750000|2025-01-06 12:49:10|11442.2|11430.2|11444.3|11432.3|11444.3|11432.3|11442.2|11430.2|0
1736167770000|2025-01-06 12:49:30|11443.9|11431.9|11443.3|11431.3|11443.9|11431.9|11443.3|11431.3|0
1736167800000|2025-01-06 12:50:00|11445.5|11433.5|11440.5|11428.5|11446|11434|11440.2|11428.2|1
1736167810000|2025-01-06 12:50:10|11440.1|11428.1|11439.5|11427.5|11440.1|11428.1|11439.5|11427.5|0
1736167820000|2025-01-06 12:50:20|11439.3|11427.3|11438|11426|11439.3|11427.3|11438|11426|0
1736167860000|2025-01-06 12:51:00|11437.7|11425.7|11436.6|11424.6|11437.7|11425.7|11436.6|11424.6|5
1736167890000|2025-01-06 12:51:30|11438.4|11426.4|11435.8|11423.8|11438.4|11426.4|11432.5|11420.5|14
1736167900000|2025-01-06 12:51:40|11439.8|11427.8|11439.8|11427.8|11439.8|11427.8|11439.8|11427.8|0
1736167930000|2025-01-06 12:52:10|11439.2|11427.2|11439.2|11427.2|11439.2|11427.2|11439.2|11427.2|0
1736167940000|2025-01-06 12:52:20|11438.8|11426.8|11427.7|11415.7|11438.8|11426.8|11427.7|11415.7|1
1736167950000|2025-01-06 12:52:30|11428.5|11416.5|11428.5|11416.5|11428.5|11416.5|11428.5|11416.5|0
1736167970000|2025-01-06 12:52:50|11430.3|11418.3|11425.7|11413.7|11430.3|11418.3|11425.7|11413.7|2
1736167990000|2025-01-06 12:53:10|11426.5|11414.5|11426.5|11414.5|11426.5|11414.5|11426.5|11414.5|0
1736168010000|2025-01-06 12:53:30|11426.8|11414.8|11426.8|11414.8|11426.8|11414.8|11426.8|11414.8|0
1736168020000|2025-01-06 12:53:40|11426.5|11414.5|11426.8|11414.8|11426.8|11414.8|11426.5|11414.5|0
1736168040000|2025-01-06 12:54:00|11425.4|11413.4|11422.2|11410.2|11425.4|11413.4|11422.2|11410.2|0
1736168050000|2025-01-06 12:54:10|11417.5|11405.5|11419|11407|11419|11407|11415.6|11403.6|0
1736168070000|2025-01-06 12:54:30|11419.2|11407.2|11417.9|11405.9|11419.2|11407.2|11417.9|11405.9|2
1736168100000|2025-01-06 12:55:00|11418.2|11406.2|11418.9|11406.9|11418.9|11406.9|11418.2|11406.2|0
1736168160000|2025-01-06 12:56:00|11424.6|11412.6|11424.6|11412.6|11424.6|11412.6|11424.6|11412.6|1
1736168170000|2025-01-06 12:56:10|11424.8|11412.8|11425.6|11413.6|11425.6|11413.6|11424.8|11412.8|5
1736168240000|2025-01-06 12:57:20|11426.3|11414.3|11426.1|11414.1|11426.3|11414.3|11425.7|11413.7|1
1736168280000|2025-01-06 12:58:00|11426.2|11414.2|11428.8|11416.8|11428.8|11416.8|11426.2|11414.2|4
1736168290000|2025-01-06 12:58:10|11428.5|11416.5|11429.3|11417.3|11429.3|11417.3|11428.1|11416.1|1
1736168300000|2025-01-06 12:58:20|11427.4|11415.4|11422.3|11410.3|11427.4|11415.4|11422.3|11410.3|0
1736168310000|2025-01-06 12:58:30|11421.8|11409.8|11420.8|11408.8|11421.8|11409.8|11420.8|11408.8|0
1736168320000|2025-01-06 12:58:40|11418.5|11406.5|11419.3|11407.3|11419.3|11407.3|11418.2|11406.2|1
1736168330000|2025-01-06 12:58:50|11420.8|11408.8|11423.1|11411.1|11423.3|11411.3|11420.8|11408.8|1
1736168340000|2025-01-06 12:59:00|11422.8|11410.8|11419.7|11407.7|11422.8|11410.8|11419.7|11407.7|1
1736168350000|2025-01-06 12:59:10|11417|11405|11417.5|11405.5|11417.5|11405.5|11417|11405|0
1736168370000|2025-01-06 12:59:30|11417.3|11405.3|11421.1|11409.1|11421.6|11409.6|11417|11405|1
1736168380000|2025-01-06 12:59:40|11421.6|11409.6|11421.1|11409.1|11421.6|11409.6|11421.1|11409.1|0
1736168400000|2025-01-06 13:00:00|11423.9|11411.9|11433.4|11421.4|11434.2|11422.2|11423.9|11411.9|13
1736168410000|2025-01-06 13:00:10|11434.7|11422.7|11447.7|11435.7|11449.9|11437.9|11434.7|11422.7|9
1736168420000|2025-01-06 13:00:20|11447.3|11435.3|11437.2|11425.2|11447.3|11435.3|11436.6|11424.6|3
1736168430000|2025-01-06 13:00:30|11436.4|11424.4|11428.9|11416.9|11436.4|11424.4|11428.9|11416.9|1
1736168440000|2025-01-06 13:00:40|11428.6|11416.6|11416.9|11404.9|11428.6|11416.6|11416.9|11404.9|3
1736168450000|2025-01-06 13:00:50|11416.6|11404.6|11414.8|11402.8|11416.6|11404.6|11414.8|11402.8|2
1736168460000|2025-01-06 13:01:00|11415|11403|11429.6|11417.6|11429.6|11417.6|11415|11403|4
1736168470000|2025-01-06 13:01:10|11429.8|11417.8|11430|11422|11431.6|11422|11429.8|11417.8|0
1736168480000|2025-01-06 13:01:20|11430.8|11422.8|11426|11414|11431.1|11423.1|11425.4|11413.4|8
1736168500000|2025-01-06 13:01:40|11424.9|11412.9|11424.4|11412.4|11424.9|11412.9|11424.4|11412.4|0
1736168510000|2025-01-06 13:01:50|11421.2|11409.2|11421.2|11409.2|11421.2|11409.2|11421.2|11409.2|0
1736168520000|2025-01-06 13:02:00|11420.9|11408.9|11420.3|11408.3|11420.9|11408.9|11419|11407|0
1736168530000|2025-01-06 13:02:10|11422.8|11410.8|11422.8|11410.8|11422.8|11410.8|11422.8|11410.8|0
1736168540000|2025-01-06 13:02:20|11426.6|11414.6|11426.6|11414.6|11426.6|11414.6|11426.6|11414.6|1
1736168550000|2025-01-06 13:02:30|||||||||5
1736168560000|2025-01-06 13:02:40|11426.3|11414.3|11426.3|11414.3|11426.3|11415.3|11423.3|11413.8|1
1736168570000|2025-01-06 13:02:50|11426.8|11414.8|11426.8|11414.8|11426.8|11414.8|11426.8|11414.8|0
1736168580000|2025-01-06 13:03:00|11426.6|11414.6|11427.3|11415.3|11427.3|11415.3|11426.6|11414.6|1
1736168590000|2025-01-06 13:03:10|11427.5|11415.5|11428.3|11416.3|11428.3|11416.3|11427.5|11415.5|1
1736168620000|2025-01-06 13:03:40|11428.8|11416.8|11426.8|11414.8|11428.8|11416.8|11426.8|11414.8|2
1736168630000|2025-01-06 13:03:50|11422.2|11410.2|11415.3|11403.3|11422.2|11410.2|11413.8|11401.8|30
1736168640000|2025-01-06 13:04:00|11414.2|11402.2|11416.1|11404.1|11416.1|11404.1|11414.2|11402.2|6
1736168650000|2025-01-06 13:04:10|11416.3|11404.3|11418.5|11406.5|11418.5|11406.5|11416.3|11404.3|0
1736168660000|2025-01-06 13:04:20|11427.7|11415.7|11423.9|11411.9|11427.7|11415.7|11423.9|11411.9|1
1736168670000|2025-01-06 13:04:30|11424.4|11412.4|11424.5|11412.5|11424.5|11412.5|11424.4|11412.4|5
1736168680000|2025-01-06 13:04:40|11442.6|11430.6|11423.8|11411.8|11442.6|11430.6|11423.8|11411.8|2
1736168690000|2025-01-06 13:04:50|11417.5|11405.5|11418.8|11406.8|11422.3|11410.3|11416.6|11404.6|1
1736168700000|2025-01-06 13:05:00|11418.6|11406.6|11424.9|11412.9|11424.9|11412.9|11418.6|11406.6|5
1736168710000|2025-01-06 13:05:10|11424|11416|11433.8|11421.8|11433.8|11421.8|11424|11416|3
1736168720000|2025-01-06 13:05:20|11435.1|11423.1|11440.7|11428.7|11440.7|11428.7|11435.1|11423.1|1
1736168730000|2025-01-06 13:05:30|11440.4|11428.4|11438.9|11426.9|11440.4|11428.4|11438.7|11426.7|2
1736168740000|2025-01-06 13:05:40|11430.5|11418.5|11430.8|11418.8|11430.8|11418.8|11430.3|11418.3|1
1736168760000|2025-01-06 13:06:00|11435|11423|11455.3|11443.3|11455.3|11443.3|11435|11423|1
1736168770000|2025-01-06 13:06:10|11456.9|11444.9|11457.4|11445.4|11457.9|11445.9|11456.9|11444.9|0
1736168780000|2025-01-06 13:06:20|11457.9|11445.9|11463.7|11451.7|11463.7|11451.7|11457.9|11445.9|0
1736168790000|2025-01-06 13:06:30|11465.4|11453.4|11476.2|11464.2|11476.2|11464.2|11465.4|11453.4|4
1736168800000|2025-01-06 13:06:40|11488|11476|11487.7|11475.7|11488|11476|11487.7|11475.7|1
1736168810000|2025-01-06 13:06:50|11487.9|11475.9|11488.2|11476.2|11488.2|11476.2|11487.9|11475.9|0
1736168820000|2025-01-06 13:07:00|11487.9|11475.9|11489.7|11477.7|11489.7|11477.7|11487.9|11475.9|0
1736168830000|2025-01-06 13:07:10|11490.2|11478.2|11491.7|11479.7|11491.7|11479.7|11490.2|11478.2|0
1736168850000|2025-01-06 13:07:30|11492.3|11480.3|11493.8|11481.8|11493.8|11481.8|11492.3|11480.3|4
1736168860000|2025-01-06 13:07:40|11493.5|11481.5|11481.6|11469.6|11493.5|11481.5|11481.6|11469.6|5
1736168880000|2025-01-06 13:08:00|11480.8|11468.8|11457.5|11445.5|11480.8|11468.8|11454.4|11442.4|8
1736168890000|2025-01-06 13:08:10|11457.4|11445.4|11457.6|11445.6|11457.6|11445.6|11457.4|11445.4|0
1736168910000|2025-01-06 13:08:30|11458.2|11446.2|11474.6|11462.6|11478.5|11466.5|11458.2|11446.2|8
1736168920000|2025-01-06 13:08:40|11475.1|11463.1|11470.3|11458.3|11475.1|11463.1|11469|11457|6
1736168930000|2025-01-06 13:08:50|11469.8|11457.8|11469.2|11457.2|11469.8|11457.8|11469.2|11457.2|0
1736168940000|2025-01-06 13:09:00|11470.3|11458.3|11469.8|11457.8|11470.3|11458.3|11469.8|11457.8|0
1736168950000|2025-01-06 13:09:10|11469.6|11457.6|11470.9|11458.9|11470.9|11458.9|11469.3|11457.3|1
1736168960000|2025-01-06 13:09:20|11469.3|11457.3|11464.9|11452.9|11469.3|11457.3|11464.9|11452.9|0
1736168970000|2025-01-06 13:09:30|11463.6|11451.6|11455.5|11443.5|11463.6|11451.6|11455.5|11443.5|1
1736168980000|2025-01-06 13:09:40|11456.1|11444.1|11456.1|11444.1|11456.1|11444.1|11456.1|11444.1|0
1736168990000|2025-01-06 13:09:50|11455.5|11443.5|11433.9|11421.9|11455.5|11443.5|11433.9|11421.9|9
1736169000000|2025-01-06 13:10:00|11435.5|11423.5|11451.5|11439.5|11451.5|11439.5|11435.5|11423.5|3
1736169010000|2025-01-06 13:10:10|11451.3|11439.3|11451.3|11439.3|11451.3|11439.3|11451.3|11439.3|0
1736169020000|2025-01-06 13:10:20|11451.8|11439.8|11451.8|11439.8|11451.8|11439.8|11451.8|11439.8|0
1736169060000|2025-01-06 13:11:00|11452|11440|11452.5|11440.5|11453.6|11441.6|11451.3|11439.3|0
1736169070000|2025-01-06 13:11:10|11454.8|11442.8|11454.8|11442.8|11454.8|11442.8|11454.8|11442.8|0
1736169090000|2025-01-06 13:11:30|11455.3|11443.3|11465.4|11453.4|11465.4|11453.4|11455.3|11443.3|6
1736169130000|2025-01-06 13:12:10|11469.9|11457.9|11471.3|11459.3|11471.3|11459.3|11469.9|11457.9|3
1736169150000|2025-01-06 13:12:30|11473|11461|11473|11461|11473|11461|11473|11461|0
1736169160000|2025-01-06 13:12:40|11472.9|11460.9|11472.9|11460.9|11472.9|11460.9|11472.9|11460.9|0
1736169180000|2025-01-06 13:13:00|11472.7|11460.7|11483.7|11471.7|11483.7|11471.7|11472.7|11460.7|7
1736169190000|2025-01-06 13:13:10|11483.5|11471.5|11483.5|11471.5|11483.5|11471.5|11483.5|11471.5|0
1736169210000|2025-01-06 13:13:30|11482.6|11470.6|11482.2|11470.2|11482.6|11470.6|11482.2|11470.2|0
1736169220000|2025-01-06 13:13:40|11481.6|11469.6|11481.6|11469.6|11481.6|11469.6|11481.6|11469.6|0
1736169230000|2025-01-06 13:13:50|11480.2|11468.2|11480|11468|11480.2|11468.2|11480|11468|0
1736169240000|2025-01-06 13:14:00|11479.8|11467.8|11485.2|11473.2|11485.2|11473.2|11478.2|11466.2|3
1736169250000|2025-01-06 13:14:10|11487.2|11475.2|11490.4|11478.4|11490.4|11478.4|11487.2|11475.2|1
1736169260000|2025-01-06 13:14:20|11492.2|11480.2|11492.2|11480.2|11492.2|11480.2|11492.2|11480.2|1
1736169270000|2025-01-06 13:14:30|11494|11482|11497.6|11485.6|11497.6|11485.6|11494|11482|16
1736169280000|2025-01-06 13:14:40|11498.8|11486.8|11504.2|11492.2|11504.2|11492.2|11498.8|11486.8|4
1736169290000|2025-01-06 13:14:50|11504.7|11492.7|11504.7|11492.7|11504.7|11492.7|11504.7|11492.7|0
1736169300000|2025-01-06 13:15:00|11504.4|11492.4|11504.4|11492.4|11505.1|11493.1|11504.4|11492.4|3
1736169310000|2025-01-06 13:15:10|11504.8|11492.8|11490|11478|11507.9|11495.9|11490|11478|11
1736169320000|2025-01-06 13:15:20|11492.5|11480.5|11472.1|11460.1|11493.4|11481.4|11472.1|11460.1|5
1736169330000|2025-01-06 13:15:30|11471.9|11459.9|11457.7|11445.7|11471.9|11459.9|11457.7|11445.7|2
1736169340000|2025-01-06 13:15:40|11457.4|11445.4|11455.6|11443.6|11457.4|11445.4|11455.6|11443.6|1
1736169350000|2025-01-06 13:15:50|11455|11443|11451.9|11439.9|11455.5|11443.5|11451.9|11439.9|1
1736169360000|2025-01-06 13:16:00|11451.6|11439.6|11453.1|11441.1|11453.1|11441.1|11451.3|11439.3|0
1736169370000|2025-01-06 13:16:10|11453.3|11441.3|11453.4|11441.4|11453.6|11441.6|11453.1|11441.1|0
1736169390000|2025-01-06 13:16:30|11452.5|11440.5|11453|11441|11453|11441|11452.5|11440.5|1
1736169410000|2025-01-06 13:16:50|11448.4|11436.4|11436.1|11424.1|11448.4|11436.4|11436.1|11424.1|5
1736169420000|2025-01-06 13:17:00|11435.6|11423.6|11435.6|11423.6|11435.6|11423.6|11435.6|11423.6|0
1736169430000|2025-01-06 13:17:10|11435.3|11423.3|11434.5|11422.5|11435.3|11423.3|11434.5|11422.5|0
1736169440000|2025-01-06 13:17:20|11433.5|11421.5|11433.5|11421.5|11433.5|11421.5|11433.5|11421.5|0
1736169460000|2025-01-06 13:17:40|11432.6|11420.6|11432.6|11420.6|11432.6|11420.6|11432.6|11420.6|0
1736169470000|2025-01-06 13:17:50|11432.9|11420.9|11425.9|11413.9|11432.9|11420.9|11425.9|11413.9|2
1736169480000|2025-01-06 13:18:00|11425.6|11413.6|11424.6|11412.6|11425.6|11413.6|11424.6|11412.6|0
1736169490000|2025-01-06 13:18:10|11424.7|11412.7|11424.4|11412.4|11424.7|11412.7|11424.4|11412.4|0
1736169500000|2025-01-06 13:18:20|11424.1|11412.1|11423.7|11411.7|11424.1|11412.1|11423.7|11411.7|1
1736169510000|2025-01-06 13:18:30|11423.4|11411.4|11422.5|11410.5|11424.4|11412.4|11422.5|11410.5|2
1736169520000|2025-01-06 13:18:40|11429|11417|11446.4|11434.4|11449.6|11437.6|11428.7|11416.7|6
1736169530000|2025-01-06 13:18:50|11446.6|11434.6|11447.1|11435.1|11447.1|11435.1|11446.6|11434.6|0
1736169540000|2025-01-06 13:19:00|11449.1|11437.1|11451.4|11439.4|11451.6|11439.6|11449.1|11437.1|0
1736169550000|2025-01-06 13:19:10|11451.3|11439.3|11451.6|11439.6|11451.8|11439.8|11451.3|11439.3|0
1736169560000|2025-01-06 13:19:20|11451.9|11439.9|11451.6|11439.6|11451.9|11439.9|11451.6|11439.6|0
1736169570000|2025-01-06 13:19:30|11451.8|11439.8|11452.1|11440.1|11452.1|11440.1|11451.8|11439.8|0
1736169600000|2025-01-06 13:20:00|11452.3|11440.3|11452.9|11440.9|11453.4|11441.4|11452.3|11440.3|1
1736169620000|2025-01-06 13:20:20|11453.1|11441.1|11453.4|11441.4|11453.4|11441.4|11453.1|11441.1|0
1736169630000|2025-01-06 13:20:30|11454.7|11442.7|11454.7|11442.7|11454.7|11442.7|11454.7|11442.7|0
1736169640000|2025-01-06 13:20:40|11455|11443|11455|11443|11455|11443|11455|11443|0
1736169660000|2025-01-06 13:21:00|11455.2|11443.2|11471|11459|11471|11459|11454.7|11442.7|4
1736169700000|2025-01-06 13:21:40|11471.4|11459.4|11469.5|11457.5|11472|11460|11469.5|11457.5|0
1736169710000|2025-01-06 13:21:50|11472.2|11460.2|11485.6|11473.6|11485.6|11473.6|11472.2|11460.2|5
1736169720000|2025-01-06 13:22:00|11484.6|11472.6|11484.7|11472.7|11484.7|11472.7|11484.2|11472.2|2
1736169730000|2025-01-06 13:22:10|11484.5|11472.5|11484.5|11472.5|11484.5|11472.5|11484.5|11472.5|0
1736169740000|2025-01-06 13:22:20|11486.5|11474.5|11478.7|11466.7|11486.5|11474.5|11478.7|11466.7|1
1736169750000|2025-01-06 13:22:30|11475.7|11463.7|11475.7|11463.7|11475.7|11463.7|11475.7|11463.7|1
1736169770000|2025-01-06 13:22:50|11475.1|11463.1|11473.8|11461.8|11476|11464|11468|11456|4
1736169780000|2025-01-06 13:23:00|11474|11462|11468.5|11456.5|11480|11468|11468.5|11456.5|2
1736169790000|2025-01-06 13:23:10|11469.4|11457.4|11468.1|11456.1|11469.4|11457.4|11468.1|11456.1|0
1736169810000|2025-01-06 13:23:30|11467.8|11455.8|11467.8|11455.8|11467.8|11455.8|11467.8|11455.8|0
1736169840000|2025-01-06 13:24:00|11467.5|11455.5|11467.5|11455.5|11467.5|11455.5|11467.5|11455.5|0
1736169850000|2025-01-06 13:24:10|11468.6|11456.6|11469|11457|11469|11457|11468.6|11456.6|3
1736169860000|2025-01-06 13:24:20|11469.6|11457.6|11470|11458|11470|11458|11469.6|11457.6|1
1736169870000|2025-01-06 13:24:30|11470.3|11458.3|11470.3|11458.3|11470.3|11458.3|11470.3|11458.3|0
1736169880000|2025-01-06 13:24:40|11474.6|11462.6|11474.6|11462.6|11474.6|11462.6|11474.6|11462.6|1
1736169900000|2025-01-06 13:25:00|11475|11463|11482.8|11470.8|11484.5|11475|11475|11463|3
1736169910000|2025-01-06 13:25:10|11483.1|11471.1|11484.5|11472.5|11484.8|11472.8|11483.1|11471.1|1
1736169920000|2025-01-06 13:25:20|11484.8|11472.8|11484.3|11472.3|11484.8|11472.8|11484.3|11472.3|1
1736169930000|2025-01-06 13:25:30|11484.6|11472.6|11484.6|11472.6|11484.6|11472.6|11484.6|11472.6|1
1736169960000|2025-01-06 13:26:00|11486.3|11474.3|11486.3|11474.3|11486.6|11474.6|11486.3|11474.3|2
1736169970000|2025-01-06 13:26:10|11487.8|11475.8|11487.8|11475.8|11487.8|11475.8|11487.8|11475.8|4
1736169980000|2025-01-06 13:26:20|11489.9|11477.9|11480.1|11468.1|11489.9|11477.9|11473.6|11461.6|4
1736169990000|2025-01-06 13:26:30|11484.7|11472.7|11484.7|11472.7|11484.7|11472.7|11484.7|11472.7|0
1736170000000|2025-01-06 13:26:40|11484.6|11472.6|11485.4|11473.4|11485.9|11473.9|11484.6|11472.6|3
1736170020000|2025-01-06 13:27:00|11485.6|11473.6|11485.9|11473.9|11485.9|11473.9|11485.6|11473.6|0
1736170060000|2025-01-06 13:27:40|11486.1|11474.1|11486.1|11474.1|11486.1|11474.1|11486.1|11474.1|0
1736170070000|2025-01-06 13:27:50|11489.8|11477.8|11498.8|11486.8|11499|11487|11489.8|11477.8|2
1736170080000|2025-01-06 13:28:00|11498.9|11486.9|11498.9|11486.9|11498.9|11486.9|11498.9|11486.9|0
1736170100000|2025-01-06 13:28:20|11497|11485|11500|11488|11500|11488|11496.8|11484.8|1
1736170110000|2025-01-06 13:28:30|11506.2|11494.2|11507.2|11495.2|11507.2|11495.2|11506.2|11494.2|6
1736170120000|2025-01-06 13:28:40|11504.4|11492.4|11502.7|11490.7|11504.4|11492.4|11502.7|11490.7|4
1736170140000|2025-01-06 13:29:00|11501.3|11489.3|11500.7|11488.7|11501.3|11489.3|11500.5|11488.5|2
1736170150000|2025-01-06 13:29:10|11497.8|11485.8|11500.2|11488.2|11503.9|11494.9|11497.8|11485.8|9
1736170160000|2025-01-06 13:29:20|11495.9|11483.9|11494.2|11482.2|11495.9|11483.9|11493.2|11481.2|0
1736170170000|2025-01-06 13:29:30|11494.7|11482.7|11477.2|11465.2|11494.7|11482.7|11477.2|11465.2|4
1736170190000|2025-01-06 13:29:50|11476.4|11464.4|11475.9|11463.9|11476.4|11464.4|11475.9|11463.9|1
1736170200000|2025-01-06 13:30:00|11475.7|11463.7|11476.3|11464.3|11476.5|11464.5|11475.7|11463.7|0
1736170210000|2025-01-06 13:30:10|11475.4|11463.4|11475.4|11463.4|11475.4|11463.4|11475.4|11463.4|0
1736170240000|2025-01-06 13:30:40|11476.8|11464.8|11476.8|11464.8|11476.8|11464.8|11476.8|11464.8|0
1736170300000|2025-01-06 13:31:40|11476.3|11464.3|11475.3|11463.3|11476.3|11464.3|11475.3|11463.3|0
1736170310000|2025-01-06 13:31:50|11474|11462|11473.4|11461.4|11474|11462|11473.4|11461.4|2
1736170320000|2025-01-06 13:32:00|11472.8|11460.8|11472.8|11460.8|11472.8|11460.8|11472.8|11460.8|0
1736170330000|2025-01-06 13:32:10|11465.7|11453.7|11461.7|11449.7|11465.9|11453.9|11461.5|11449.5|9
1736170350000|2025-01-06 13:32:30|11462|11450|11461|11449|11462|11450|11461|11449|0
1736170360000|2025-01-06 13:32:40|11457.5|11445.5|11460.3|11448.3|11460.3|11448.3|11457.5|11445.5|1
1736170370000|2025-01-06 13:32:50|11459.9|11447.9|11457|11445|11459.9|11447.9|11457|11445|1
1736170380000|2025-01-06 13:33:00|11451|11439|11450.5|11438.5|11451|11439|11450.5|11438.5|0
1736170390000|2025-01-06 13:33:10|11448.8|11436.8|11440.9|11428.9|11448.8|11436.8|11440.9|11428.9|4
1736170400000|2025-01-06 13:33:20|11440.1|11428.1|11431.6|11419.6|11440.1|11428.1|11431.6|11419.6|3
1736170410000|2025-01-06 13:33:30|11432.3|11420.3|11431.8|11419.8|11432.3|11420.3|11431.6|11419.6|0
1736170440000|2025-01-06 13:34:00|11431.4|11419.4|11430.9|11418.9|11431.4|11419.4|11430.9|11418.9|1
1736170450000|2025-01-06 13:34:10|11430.3|11418.3|11427.9|11415.9|11430.3|11418.3|11427.9|11415.9|10
1736170500000|2025-01-06 13:35:00|11427.2|11415.2|11427.2|11415.2|11427.2|11415.2|11427.2|11415.2|3
1736170510000|2025-01-06 13:35:10|11426.9|11414.9|11433.1|11421.1|11435.3|11423.3|11426.9|11414.9|5
1736170550000|2025-01-06 13:35:50|11433.3|11421.3|11434.3|11422.3|11434.3|11422.3|11433.3|11421.3|0
1736170560000|2025-01-06 13:36:00|11436.3|11424.3|11436.3|11424.3|11436.3|11424.3|11436.3|11424.3|0
1736170580000|2025-01-06 13:36:20|11435.2|11423.2|11435.2|11423.2|11435.2|11423.2|11435.2|11423.2|0
1736170590000|2025-01-06 13:36:30|11435.7|11423.7|11435.2|11423.2|11435.7|11423.7|11435.2|11423.2|0
1736170620000|2025-01-06 13:37:00|11434.1|11422.1|11433.4|11421.4|11434.1|11422.1|11433.4|11421.4|1
1736170630000|2025-01-06 13:37:10|11433.7|11421.7|11415.4|11403.4|11433.7|11421.7|11415.4|11403.4|3
1736170640000|2025-01-06 13:37:20|11412.9|11400.9|11417.4|11405.4|11417.4|11405.4|11412.9|11400.9|0
1736170660000|2025-01-06 13:37:40|11416.5|11404.5|11422.3|11410.3|11422.3|11410.3|11416|11404|3
1736170670000|2025-01-06 13:37:50|11423|11411|11423.9|11411.9|11423.9|11411.9|11423|11411|0
1736170740000|2025-01-06 13:39:00|11430|11418|11428.2|11416.2|11433.9|11421.9|11423.1|11411.1|5
1736170750000|2025-01-06 13:39:10|11427.9|11415.9|11424.7|11412.7|11428.2|11416.2|11424.7|11412.7|3
1736170770000|2025-01-06 13:39:30|11425.6|11413.6|11426.1|11414.1|11426.1|11414.1|11425.6|11413.6|0
1736170780000|2025-01-06 13:39:40|11426.6|11414.6|11427.1|11415.1|11427.1|11415.1|11426.6|11414.6|0
1736170790000|2025-01-06 13:39:50|11427.6|11415.6|11426.7|11414.7|11427.6|11415.6|11426.7|11414.7|1
1736170800000|2025-01-06 13:40:00|11433.4|11421.4|11433.4|11425.4|11433.4|11425.4|11433.4|11421.4|1
1736170810000|2025-01-06 13:40:10|11433.1|11425.1|11438.2|11426.2|11438.7|11426.7|11433.1|11424.4|3
1736170820000|2025-01-06 13:40:20|11439.5|11427.5|11441.5|11429.5|11441.7|11431.3|11439.3|11427.5|10
1736170840000|2025-01-06 13:40:40|11440.9|11428.9|11440.9|11428.9|11440.9|11428.9|11440.9|11428.9|0
1736170890000|2025-01-06 13:41:30|11441.1|11429.1|11443.1|11431.1|11443.1|11431.1|11441.1|11429.1|0
1736170910000|2025-01-06 13:41:50|11456.2|11444.2|11457.7|11445.7|11460.2|11448.2|11456.2|11444.2|1
1736170920000|2025-01-06 13:42:00|11457.2|11445.2|11460.4|11448.4|11461.7|11449.7|11457.2|11445.2|0
1736170930000|2025-01-06 13:42:10|11461.2|11449.2|11461.2|11449.2|11461.2|11449.2|11461.2|11449.2|0
1736170960000|2025-01-06 13:42:40|11460.4|11448.4|11460.4|11448.4|11460.4|11448.4|11460.4|11448.4|0
1736170970000|2025-01-06 13:42:50|11462.2|11450.2|11462.2|11450.2|11462.2|11450.2|11462.2|11450.2|0
1736170980000|2025-01-06 13:43:00|11463.7|11451.7|11462.9|11450.9|11464.9|11452.9|11462.4|11450.4|2
1736170990000|2025-01-06 13:43:10|11462.7|11450.7|11461.3|11449.3|11467.4|11455.4|11461.3|11449.3|0
1736171000000|2025-01-06 13:43:20|11461.7|11449.7|11464.9|11452.9|11465.3|11453.3|11461.7|11449.7|0
1736171010000|2025-01-06 13:43:30|11462.6|11450.6|11460.7|11448.7|11462.6|11450.6|11460.7|11448.7|0
1736171050000|2025-01-06 13:44:10|11459.3|11447.3|11459.3|11447.3|11459.3|11447.3|11459.3|11447.3|0
1736171060000|2025-01-06 13:44:20|11454.2|11442.2|11455.3|11443.3|11455.3|11443.3|11454.2|11442.2|3
1736171070000|2025-01-06 13:44:30|11454|11442|11445.9|11433.9|11454|11442|11445.9|11433.9|0
1736171080000|2025-01-06 13:44:40|11446.4|11434.4|11446.4|11434.4|11446.4|11434.4|11446.4|11434.4|0
1736171090000|2025-01-06 13:44:50|11443.9|11431.9|11450.3|11438.3|11450.3|11438.3|11443.9|11431.9|1
1736171100000|2025-01-06 13:45:00|11448|11436|11459|11451|11459.1|11451.1|11448|11436|2
1736171110000|2025-01-06 13:45:10|11459.3|11451.3|11466|11454|11466.7|11454.7|11459.3|11451.3|5
1736171120000|2025-01-06 13:45:20|11465.8|11453.8|11465.8|11453.8|11465.8|11453.8|11465.8|11453.8|0
1736171130000|2025-01-06 13:45:30|11464.5|11452.5|11462.5|11450.5|11464.5|11454.4|11460.4|11450.5|3
1736171140000|2025-01-06 13:45:40|11463.2|11451.2|11473.3|11461.3|11473.3|11461.3|11458.6|11450.3|4
1736171150000|2025-01-06 13:45:50|11474.4|11462.4|11474.4|11462.4|11474.4|11462.4|11474.4|11462.4|0
1736171170000|2025-01-06 13:46:10|11478|11466|11484.1|11472.1|11486.7|11474.7|11478|11466|2
1736171180000|2025-01-06 13:46:20|11485.5|11473.5|11487|11475|11487|11475|11485.5|11473.5|3
1736171190000|2025-01-06 13:46:30|11487.6|11475.6|11487.6|11475.6|11487.6|11475.6|11487.6|11475.6|0
1736171200000|2025-01-06 13:46:40|11488.4|11476.4|11488.1|11476.1|11488.4|11476.4|11488.1|11476.1|1
1736171210000|2025-01-06 13:46:50|11489.6|11477.6|11492.5|11480.5|11493.5|11481.5|11488|11476.7|6
1736171220000|2025-01-06 13:47:00|11492.8|11480.8|11491.9|11479.9|11495.2|11485|11491.9|11479.9|9
1736171230000|2025-01-06 13:47:10|11489.2|11477.2|11487.9|11475.9|11489.2|11477.2|11485.9|11473.9|0
1736171240000|2025-01-06 13:47:20|11486.5|11478.5|11485.5|11473.5|11490|11478.5|11485.1|11473.1|1
1736171250000|2025-01-06 13:47:30|11485.8|11473.8|11486.3|11474.3|11486.3|11474.3|11485.8|11473.8|0
1736171260000|2025-01-06 13:47:40|11486.8|11474.8|11486.8|11474.8|11486.8|11474.8|11486.3|11474.3|0
1736171270000|2025-01-06 13:47:50|11487.3|11475.3|11495.5|11483.5|11495.5|11483.5|11487|11475.3|1
1736171280000|2025-01-06 13:48:00|11494.8|11486.8|11494.8|11486.8|11495.7|11486.8|11494.8|11483.7|1
1736171290000|2025-01-06 13:48:10|11496.4|11484.4|11496.5|11484.5|11497.3|11485.3|11496.2|11484.2|1
1736171300000|2025-01-06 13:48:20|11496.1|11484.1|11480|11468|11496.4|11484.4|11480|11468|2
1736171310000|2025-01-06 13:48:30|11479.8|11467.8|11479.7|11467.7|11481.1|11469.1|11479.1|11467.1|0
1736171320000|2025-01-06 13:48:40|11479.4|11467.4|11479.4|11467.4|11479.4|11467.4|11479.4|11467.4|0
1736171330000|2025-01-06 13:48:50|11480|11468|11488.6|11476.6|11488.6|11476.6|11480|11468|1
1736171340000|2025-01-06 13:49:00|11488.3|11476.3|11490.9|11478.9|11490.9|11478.9|11488.3|11476.3|0
1736171360000|2025-01-06 13:49:20|11490.7|11478.7|11490.7|11478.7|11490.7|11478.7|11490.7|11478.7|0
1736171370000|2025-01-06 13:49:30|11490.9|11478.9|11485|11473|11490.9|11478.9|11485|11473|3
1736171380000|2025-01-06 13:49:40|11484.7|11472.7|11481.7|11469.7|11484.7|11472.7|11481.7|11469.7|0
1736171390000|2025-01-06 13:49:50|11481.2|11469.2|11481.2|11469.2|11481.2|11469.2|11481.2|11469.2|0
1736171410000|2025-01-06 13:50:10|11481|11469|11480.6|11468.6|11481|11469|11480.3|11468.3|0
1736171440000|2025-01-06 13:50:40|11480.4|11468.4|11479.5|11467.5|11480.4|11468.4|11479.5|11467.5|0
1736171450000|2025-01-06 13:50:50|11478.2|11466.2|11476.8|11464.8|11478.2|11466.2|11476.8|11464.8|0
1736171470000|2025-01-06 13:51:10|11476.2|11464.2|11473.2|11461.2|11476.2|11464.2|11473.2|11461.2|1
1736171480000|2025-01-06 13:51:20|11472.3|11460.3|11471.2|11459.2|11472.3|11460.3|11471.2|11459.2|0
1736171490000|2025-01-06 13:51:30|11471.4|11459.4|11471.4|11459.4|11471.4|11459.4|11471.4|11459.4|4
1736171500000|2025-01-06 13:51:40|11468.1|11460.1|11466.5|11454.5|11468.1|11460.1|11466.2|11454.2|0
1736171520000|2025-01-06 13:52:00|11464.7|11456.7|11471.4|11459.4|11471.4|11459.4|11464.7|11456.7|1
1736171530000|2025-01-06 13:52:10|||||||||3
1736171680000|2025-01-06 13:54:40|11471.9|11459.9|11472.1|11460.1|11472.1|11460.1|11471.9|11459.9|0
1736171700000|2025-01-06 13:55:00|11476.7|11464.7|11480.1|11468.1|11480.1|11468.1|11476.7|11464.7|3
1736171710000|2025-01-06 13:55:10|11482.9|11470.9|11478.7|11466.7|11483.7|11471.7|11478.7|11466.7|0
1736171720000|2025-01-06 13:55:20|11476.8|11464.8|11477.1|11465.1|11477.1|11465.1|11476.8|11464.8|0
1736171730000|2025-01-06 13:55:30|11476.8|11464.8|11467.9|11459.9|11476.8|11464.8|11467.9|11458.6|1
1736171740000|2025-01-06 13:55:40|11467.6|11459.6|11472.5|11460.5|11472.5|11460.5|11467.6|11457|2
1736171760000|2025-01-06 13:56:00|11472.3|11460.3|11471.3|11459.3|11472.3|11460.3|11471.3|11459.3|0
1736171770000|2025-01-06 13:56:10|11471.5|11459.5|11471|11459|11471.5|11459.5|11470.8|11458.8|0
1736171790000|2025-01-06 13:56:30|11472.5|11460.5|11471.7|11459.7|11472.5|11460.5|11471.7|11459.7|0
1736171800000|2025-01-06 13:56:40|11476.2|11464.2|11485|11473|11485|11473|11475.9|11463.9|2
1736171810000|2025-01-06 13:56:50|11485.5|11473.5|11485.5|11473.5|11485.5|11473.5|11485.5|11473.5|0
1736171820000|2025-01-06 13:57:00|11485.7|11473.7|11489.5|11477.5|11489.5|11477.5|11485.5|11473.5|0
1736171830000|2025-01-06 13:57:10|11489.8|11477.8|11491.8|11479.8|11491.8|11479.8|11489.8|11477.8|0
1736171850000|2025-01-06 13:57:30|11491.3|11479.3|11491.8|11479.8|11491.8|11479.8|11491.3|11479.3|0
1736171880000|2025-01-06 13:58:00|11491.3|11479.3|11491.3|11479.3|11491.3|11479.3|11491.3|11479.3|0
1736171940000|2025-01-06 13:59:00|11491.5|11479.5|11485.5|11477.5|11491.5|11479.5|11485.5|11477.5|1
1736171950000|2025-01-06 13:59:10|11485.3|11477.3|11485.3|11477.3|11485.3|11477.3|11485.3|11477.3|0
1736171960000|2025-01-06 13:59:20|11492.2|11480.2|11492.5|11480.5|11492.5|11480.5|11492.2|11480.2|3
1736171970000|2025-01-06 13:59:30|11490.5|11478.5|11490.5|11478.5|11490.5|11478.5|11490.5|11478.5|0
1736172030000|2025-01-06 14:00:30|11493.8|11481.8|11493.8|11481.8|11493.8|11481.8|11493.8|11481.8|1
1736172090000|2025-01-06 14:01:30|11492.3|11480.3|11492.3|11480.3|11492.3|11480.3|11492.3|11480.3|0
1736172100000|2025-01-06 14:01:40|11488.6|11476.6|11479.1|11467.1|11488.6|11476.6|11479.1|11467.1|2
1736172110000|2025-01-06 14:01:50|11479.5|11467.5|11474.7|11462.7|11479.5|11467.5|11470.2|11458.2|1
1736172120000|2025-01-06 14:02:00|11474.5|11462.5|11474.2|11462.2|11474.5|11462.5|11474.2|11462.2|0
1736172140000|2025-01-06 14:02:20|11474|11462|11475.7|11463.7|11475.9|11463.9|11474|11462|2
1736172150000|2025-01-06 14:02:30|11473.5|11461.5|11468.6|11456.6|11473.5|11461.5|11468.6|11456.6|0
1736172160000|2025-01-06 14:02:40|11469|11457|11470.2|11458.2|11470.2|11458.2|11469|11457|0
1736172170000|2025-01-06 14:02:50|11472.9|11460.9|11472.9|11460.9|11472.9|11460.9|11472.9|11460.9|0
1736172180000|2025-01-06 14:03:00|11474|11462|11474|11462|11474|11462|11474|11462|0
1736172190000|2025-01-06 14:03:10|11474.9|11462.9|11476|11464|11477|11465|11474.9|11462.9|4
1736172200000|2025-01-06 14:03:20|11476.5|11464.5|11476.8|11464.8|11477|11465|11476.5|11464.5|0
1736172210000|2025-01-06 14:03:30|11475.7|11463.7|11475.7|11463.7|11475.7|11463.7|11475.7|11463.7|0
1736172220000|2025-01-06 14:03:40|11473.8|11461.8|11473.8|11461.8|11473.8|11461.8|11473.8|11461.8|0
1736172290000|2025-01-06 14:04:50|11473.3|11461.3|11469.3|11457.3|11473.3|11461.3|11469.3|11457.3|0
1736172300000|2025-01-06 14:05:00|11469.6|11457.6|11465.4|11453.4|11469.6|11457.6|11465.4|11453.4|2
1736172310000|2025-01-06 14:05:10|11465.7|11453.7|11465.2|11453.2|11465.7|11453.7|11464.7|11452.7|0
1736172330000|2025-01-06 14:05:30|11461.8|11449.8|11456.4|11444.4|11461.8|11449.8|11456.4|11444.4|2
1736172340000|2025-01-06 14:05:40|11455.9|11443.9|11455.8|11443.8|11455.9|11443.9|11455.2|11443.2|1
1736172360000|2025-01-06 14:06:00|11456.1|11444.1|11456.1|11444.1|11456.1|11444.1|11456.1|11444.1|0
1736172370000|2025-01-06 14:06:10|11456.2|11444.2|11451.7|11439.7|11456.2|11444.2|11451.7|11439.7|0
1736172380000|2025-01-06 14:06:20|11447.9|11435.9|11444.8|11432.8|11448.4|11436.4|11444.8|11432.8|1
1736172390000|2025-01-06 14:06:30|11442.2|11430.2|11439|11427|11442.2|11430.2|11439|11427|0
1736172400000|2025-01-06 14:06:40|11438.8|11426.8|11438.8|11426.8|11438.8|11426.8|11438.8|11426.8|0
1736172420000|2025-01-06 14:07:00|11438.5|11426.5|11438.5|11426.5|11438.5|11426.5|11438.5|11426.5|0
1736172430000|2025-01-06 14:07:10|11438.3|11426.3|11438.3|11426.3|11438.3|11426.3|11438.3|11426.3|0
1736172440000|2025-01-06 14:07:20|11438.6|11426.6|11438.8|11426.8|11438.8|11426.8|11438.6|11426.6|0
1736172450000|2025-01-06 14:07:30|11439|11427|11439|11427|11439|11427|11439|11427|0
1736172460000|2025-01-06 14:07:40|11439.2|11427.2|11438.1|11426.1|11439.5|11427.5|11438.1|11426.1|0
1736172480000|2025-01-06 14:08:00|11438|11426|11437.5|11425.5|11438|11426|11437.5|11425.5|0
1736172530000|2025-01-06 14:08:50|11437|11425|11436.8|11424.8|11437.2|11425.2|11436.8|11424.8|0
1736172610000|2025-01-06 14:10:10|11436.5|11424.5|11414.9|11402.9|11436.5|11424.5|11414|11402|17
1736172620000|2025-01-06 14:10:20|11415.6|11403.6|11414.2|11402.2|11415.6|11403.6|11414.2|11402.2|0
1736172630000|2025-01-06 14:10:30|11414|11402|11420.2|11408.2|11420.2|11408.2|11409.8|11400.3|7
1736172650000|2025-01-06 14:10:50|11421.4|11409.4|11421.4|11409.4|11421.4|11409.4|11421.4|11409.4|0
1736172660000|2025-01-06 14:11:00|11421.1|11409.1|11421.1|11409.1|11421.1|11409.1|11421.1|11409.1|0
1736172670000|2025-01-06 14:11:10|11420.7|11408.7|11420.9|11408.9|11420.9|11408.9|11420.7|11408.7|1
1736172680000|2025-01-06 14:11:20|11410.6|11398.6|11409.4|11397.4|11410.6|11398.6|11409.4|11397.4|1
1736172690000|2025-01-06 14:11:30|11408.9|11396.9|11410.1|11398.1|11410.1|11398.1|11408.9|11396.9|0
1736172710000|2025-01-06 14:11:50|11409.1|11397.1|11409.1|11397.1|11409.1|11397.1|11409.1|11397.1|0
1736172730000|2025-01-06 14:12:10|11409.3|11397.3|11410.1|11398.1|11410.1|11398.1|11409.3|11397.3|0
1736172740000|2025-01-06 14:12:20|11410.3|11398.3|11411.4|11399.4|11411.4|11399.4|11410.3|11398.3|0
1736172750000|2025-01-06 14:12:30|11409.8|11397.8|11409.8|11397.8|11409.8|11397.8|11409.8|11397.8|1
1736172760000|2025-01-06 14:12:40|11409.2|11397.2|11409.2|11397.2|11409.2|11397.2|11409.2|11397.2|0
1736172770000|2025-01-06 14:12:50|11411.7|11399.7|11411.7|11399.7|11411.7|11399.7|11411.7|11399.7|0
1736172800000|2025-01-06 14:13:20|11415.3|11403.3|11430|11418|11430|11418|11415.3|11403.3|10
1736172810000|2025-01-06 14:13:30|11430.4|11418.4|11432|11420|11432|11420|11430.4|11418.4|1
1736172820000|2025-01-06 14:13:40|11429.5|11417.5|11429.5|11417.5|11429.5|11417.5|11429.5|11417.5|2
1736172880000|2025-01-06 14:14:40|11429.2|11417.2|11424|11412|11429.2|11417.2|11423|11411|2
1736172900000|2025-01-06 14:15:00|11423.8|11411.8|11427.2|11415.2|11428|11416|11423.8|11411.8|2
1736172910000|2025-01-06 14:15:10|11427|11415|11418.1|11406.1|11427|11415|11416.8|11404.8|1
1736172920000|2025-01-06 14:15:20|11419.5|11407.5|11417.3|11405.3|11419.5|11407.5|11417.3|11405.3|0
1736172930000|2025-01-06 14:15:30|11416.5|11404.5|11416.3|11404.3|11416.5|11404.5|11416.3|11404.3|4
1736172940000|2025-01-06 14:15:40|11405.5|11393.5|11392.3|11380.3|11405.5|11393.5|11392.3|11380.3|16
1736172950000|2025-01-06 14:15:50|11395|11383|11394.6|11382.6|11395.8|11383.8|11394.6|11382.6|0
1736172960000|2025-01-06 14:16:00|11394.3|11382.3|11393.8|11381.8|11394.3|11382.3|11393.8|11381.8|3
1736172970000|2025-01-06 14:16:10|11393.6|11381.6|11394.8|11382.8|11394.8|11382.8|11393.3|11381.3|7
1736172980000|2025-01-06 14:16:20|11394.6|11382.6|11393.7|11381.7|11394.8|11382.8|11392.4|11380.4|9
1736172990000|2025-01-06 14:16:30|11393.4|11381.4|11393.4|11381.4|11393.4|11381.4|11393.4|11381.4|0
1736173000000|2025-01-06 14:16:40|11393.2|11381.2|11389.2|11381.2|11393.2|11382|11388|11380.4|4
1736173010000|2025-01-06 14:16:50|11389.5|11381.5|11344.8|11332.8|11389.5|11381.5|11342.8|11330.8|12
1736173020000|2025-01-06 14:17:00|11344.3|11332.3|11344.7|11332.7|11344.7|11332.7|11333.8|11324.3|4
1736173030000|2025-01-06 14:17:10|11343.3|11331.3|11338|11326|11343.3|11331.3|11331.8|11321.9|4
1736173040000|2025-01-06 14:17:20|11367.6|11355.6|11367.5|11355.5|11370.8|11358.8|11366.8|11354.8|6
1736173050000|2025-01-06 14:17:30|11357.6|11345.6|11368.2|11356.2|11368.2|11356.2|11357.6|11345.6|7
1736173060000|2025-01-06 14:17:40|11367.2|11355.2|11362.2|11350.2|11367.2|11355.2|11362.2|11350.2|0
1736173070000|2025-01-06 14:17:50|11361.3|11349.3|11359|11347|11361.3|11349.3|11359|11347|0
1736173080000|2025-01-06 14:18:00|11358.7|11346.7|11369.2|11357.2|11369.2|11357.2|11354.4|11342.4|5
1736173090000|2025-01-06 14:18:10|11369.7|11357.7|11370|11358|11370|11358|11369.7|11357.7|2
1736173100000|2025-01-06 14:18:20|11371.7|11359.7|11383.5|11371.5|11383.5|11371.5|11371.7|11359.7|1
1736173120000|2025-01-06 14:18:40|11383.3|11371.3|11384.1|11372.1|11384.1|11372.1|11383.3|11371.3|1
1736173130000|2025-01-06 14:18:50|11383.3|11371.3|11382.8|11370.8|11383.3|11371.3|11382.8|11370.8|1
1736173150000|2025-01-06 14:19:10|11384.4|11372.4|11394.3|11382.3|11394.3|11382.3|11384.4|11372.4|2
1736173160000|2025-01-06 14:19:20|11393.7|11381.7|11398.1|11386.1|11398.1|11386.1|11393.7|11381.7|1
1736173190000|2025-01-06 14:19:50|11399.5|11387.5|11398.4|11386.4|11399.5|11387.5|11398.4|11386.4|4
1736173200000|2025-01-06 14:20:00|11397.9|11385.9|11388.4|11376.4|11397.9|11385.9|11388.4|11376.4|2
1736173210000|2025-01-06 14:20:10|11388.1|11376.1|11387.6|11375.6|11388.1|11376.1|11387.6|11375.6|0
1736173220000|2025-01-06 14:20:20|11388.1|11376.1|11388.1|11376.1|11388.1|11376.1|11388.1|11376.1|0
1736173230000|2025-01-06 14:20:30|11388.9|11376.9|11391.7|11379.7|11392.2|11380.2|11388.9|11376.9|0
1736173240000|2025-01-06 14:20:40|11391.1|11379.1|11391.6|11379.6|11391.6|11379.6|11391.1|11379.1|0
1736173270000|2025-01-06 14:21:10|11391.9|11379.9|11389.3|11377.3|11391.9|11379.9|11389.1|11377.1|0
1736173280000|2025-01-06 14:21:20|11389.9|11377.9|11392.6|11380.6|11392.6|11380.6|11389.9|11377.9|0
1736173300000|2025-01-06 14:21:40|11391.6|11379.6|11392.3|11380.3|11392.3|11380.3|11391.6|11379.6|1
1736173310000|2025-01-06 14:21:50|11391.8|11379.8|11391.8|11379.8|11391.8|11379.8|11391.8|11379.8|0
1736173320000|2025-01-06 14:22:00|11392.1|11380.1|11394.6|11382.6|11394.6|11382.6|11392.1|11380.1|0
1736173330000|2025-01-06 14:22:10|11394.9|11382.9|11400.2|11388.2|11400.7|11388.7|11394.9|11382.9|4
1736173340000|2025-01-06 14:22:20|11401|11389|11406.5|11394.5|11406.7|11394.7|11401|11389|0
1736173350000|2025-01-06 14:22:30|11406.2|11394.2|11405.2|11393.2|11407.5|11395.5|11405.2|11393.2|0
1736173360000|2025-01-06 14:22:40|11405.5|11393.5|11415.1|11403.1|11415.1|11403.1|11405.5|11393.5|1
1736173370000|2025-01-06 14:22:50|11414.6|11402.6|11414.6|11402.6|11414.6|11402.6|11414.6|11402.6|1
1736173390000|2025-01-06 14:23:10|11414.8|11402.8|11441.8|11429.8|11441.8|11429.8|11414.8|11402.8|32
1736173400000|2025-01-06 14:23:20|11442.8|11430.8|11445|11433|11445.8|11433.8|11442.8|11430.8|5
1736173410000|2025-01-06 14:23:30|11444.7|11432.7|11444.7|11432.7|11444.7|11432.7|11444.7|11432.7|0
1736173420000|2025-01-06 14:23:40|11445|11433|11445.2|11433.2|11445.2|11433.2|11444.4|11432.4|2
1736173430000|2025-01-06 14:23:50|11445.5|11433.5|11446.5|11434.5|11446.5|11434.5|11445.5|11433.5|0
1736173440000|2025-01-06 14:24:00|11447|11435|11447|11435|11447|11435|11447|11435|0
1736173450000|2025-01-06 14:24:10|11446.2|11434.2|11446.2|11434.2|11446.2|11434.2|11445.9|11433.9|0
1736173460000|2025-01-06 14:24:20|11445.4|11433.4|11440.6|11428.6|11447.1|11435.1|11439|11427|2
1736173470000|2025-01-06 14:24:30|11440.9|11428.9|11441.1|11429.1|11441.1|11429.1|11440.2|11428.2|2
1736173480000|2025-01-06 14:24:40|11440.3|11428.3|11429.8|11417.8|11440.3|11428.3|11429.1|11417.1|3
1736173490000|2025-01-06 14:24:50|11431.8|11419.8|11430.8|11418.8|11431.8|11419.8|11430.8|11418.8|0
1736173500000|2025-01-06 14:25:00|11431.3|11419.3|11433.1|11421.1|11433.1|11421.1|11430.3|11418.3|0
1736173510000|2025-01-06 14:25:10|11432.8|11420.8|11433.3|11421.3|11433.3|11421.3|11432.3|11420.3|0
1736173520000|2025-01-06 14:25:20|11432.8|11420.8|11432.8|11420.8|11432.8|11420.8|11432.8|11420.8|0
1736173530000|2025-01-06 14:25:30|11434.9|11422.9|11435.5|11423.5|11435.5|11423.5|11434.9|11422.9|0
1736173540000|2025-01-06 14:25:40|11427.3|11415.3|11425.6|11413.6|11427.3|11415.3|11425.1|11413.1|0
1736173550000|2025-01-06 14:25:50|11426.9|11414.9|11429.8|11417.8|11429.8|11417.8|11426.9|11414.9|2
1736173560000|2025-01-06 14:26:00|11429.3|11417.3|11435.9|11423.9|11435.9|11423.9|11429.3|11417.3|0
1736173570000|2025-01-06 14:26:10|11435.4|11423.4|11435.9|11423.9|11435.9|11423.9|11435.4|11423.4|0
1736173590000|2025-01-06 14:26:30|11435.8|11423.8|11436.1|11424.1|11436.1|11424.1|11435.8|11423.8|0
1736173600000|2025-01-06 14:26:40|11436.6|11424.6|11445.6|11433.6|11445.6|11433.6|11436.6|11424.6|1
1736173630000|2025-01-06 14:27:10|11445.3|11433.3|11445.3|11433.3|11445.3|11433.3|11445.3|11433.3|0
1736173650000|2025-01-06 14:27:30|11443.9|11431.9|11443.9|11431.9|11443.9|11431.9|11443.9|11431.9|0
1736173690000|2025-01-06 14:28:10|11443.6|11431.6|11444.7|11432.7|11446.3|11434.3|11443.6|11431.6|0
1736173700000|2025-01-06 14:28:20|11443.6|11431.6|11441.4|11429.4|11443.6|11431.6|11441.4|11429.4|0
1736173720000|2025-01-06 14:28:40|11440.9|11428.9|11437.9|11425.9|11441.1|11429.1|11437.9|11425.9|0
1736173730000|2025-01-06 14:28:50|11440.7|11428.7|11446|11434|11446|11434|11440.7|11428.7|1
1736173750000|2025-01-06 14:29:10|11436.6|11424.6|11427.4|11415.4|11436.7|11424.7|11427.2|11415.2|15
1736173760000|2025-01-06 14:29:20|11427.2|11415.2|11427.2|11415.2|11427.2|11415.2|11427.2|11415.2|0
1736173770000|2025-01-06 14:29:30|11430.7|11418.7|11431.8|11419.8|11434|11422|11430.7|11418.7|0
1736173780000|2025-01-06 14:29:40|11431.3|11419.3|11431.3|11419.3|11431.3|11419.3|11431.3|11419.3|0
1736173790000|2025-01-06 14:29:50|11432.3|11420.3|11427.2|11415.2|11432.3|11420.3|11424.8|11412.8|1
1736173800000|2025-01-06 14:30:00|11424.9|11412.9|11445.6|11433.6|11445.6|11433.6|11424.9|11412.9|3
1736173810000|2025-01-06 14:30:10|11448.6|11436.6|11452.3|11440.3|11452.3|11440.3|11448.3|11436.3|0
1736173820000|2025-01-06 14:30:20|11452.7|11440.7|11452.8|11440.8|11453|11441|11452.7|11440.7|0
1736173830000|2025-01-06 14:30:30|11453|11441|11453|11441|11453|11441|11453|11441|0
1736173840000|2025-01-06 14:30:40|11453.3|11441.3|11453.3|11441.3|11453.3|11441.3|11453.3|11441.3|0
1736173850000|2025-01-06 14:30:50|11453|11441|11453|11441|11453|11441|11453|11441|0
1736173860000|2025-01-06 14:31:00|11454|11442|11447.1|11435.1|11454|11442|11447.1|11435.1|2
1736173870000|2025-01-06 14:31:10|11447.6|11435.6|11447.4|11435.4|11447.6|11435.6|11447.4|11435.4|0
1736173880000|2025-01-06 14:31:20|11446.9|11434.9|11446.6|11434.6|11446.9|11434.9|11446.6|11434.6|0
1736173900000|2025-01-06 14:31:40|11446.8|11434.8|11447.1|11435.1|11447.6|11435.6|11446.8|11434.8|0
1736173910000|2025-01-06 14:31:50|11446.5|11434.5|11439.8|11427.8|11446.5|11434.5|11439.8|11427.8|5
1736173920000|2025-01-06 14:32:00|11429.3|11417.3|11425.5|11413.5|11429.3|11417.3|11423.7|11411.7|0
1736173930000|2025-01-06 14:32:10|11424.6|11412.6|11416.6|11404.6|11424.6|11412.6|11416.3|11404.3|0
1736173940000|2025-01-06 14:32:20|11414.2|11402.2|11410.5|11398.5|11414.2|11402.2|11410.5|11398.5|0
1736173950000|2025-01-06 14:32:30|11410.8|11398.8|11410.8|11398.8|11410.8|11398.8|11410.8|11398.8|0
1736173960000|2025-01-06 14:32:40|11410.3|11398.3|11410.8|11398.8|11412.8|11400.8|11410.1|11398.1|0
1736173970000|2025-01-06 14:32:50|11413|11401|11413.7|11401.7|11413.7|11401.7|11412|11400|1
1736173980000|2025-01-06 14:33:00|11413.5|11401.5|11414.7|11402.7|11414.7|11402.7|11412.6|11400.6|2
1736173990000|2025-01-06 14:33:10|11414.5|11402.5|11414.2|11402.2|11414.5|11402.5|11414.2|11402.2|0
1736174000000|2025-01-06 14:33:20|11415.5|11403.5|11413.9|11401.9|11415.8|11403.8|11413.9|11401.9|1
1736174010000|2025-01-06 14:33:30|11410.7|11398.7|11410.7|11398.7|11410.7|11398.7|11410.7|11398.7|0
1736174030000|2025-01-06 14:33:50|11410.3|11398.3|11410.3|11398.3|11410.3|11398.3|11410.3|11398.3|0
1736174040000|2025-01-06 14:34:00|11409.9|11397.9|11409.9|11397.9|11409.9|11397.9|11409.9|11397.9|0
1736174060000|2025-01-06 14:34:20|11409.2|11397.2|11408|11396|11409.2|11397.2|11408|11396|1
1736174070000|2025-01-06 14:34:30|11404.3|11392.3|11402.5|11390.5|11404.3|11392.3|11402.5|11390.5|2
1736174080000|2025-01-06 14:34:40|11400.7|11388.7|11394.8|11382.8|11401.5|11389.5|11394.8|11382.8|3
1736174090000|2025-01-06 14:34:50|11394.6|11382.6|11398.9|11386.9|11398.9|11386.9|11390|11378|14
1736174100000|2025-01-06 14:35:00|11398|11386|11397.2|11385.2|11398.3|11386.3|11397.2|11385.2|1
1736174110000|2025-01-06 14:35:10|11396.9|11384.9|11396.9|11384.9|11396.9|11384.9|11396.9|11384.9|0
1736174130000|2025-01-06 14:35:30|11396.6|11384.6|11396.4|11384.4|11396.6|11384.6|11396.4|11384.4|0
1736174140000|2025-01-06 14:35:40|11405.6|11393.6|11404.5|11392.5|11405.6|11393.6|11404.3|11392.3|1
1736174150000|2025-01-06 14:35:50|11404.6|11392.6|11404.6|11392.6|11405.7|11393.7|11403.7|11391.7|2
1736174160000|2025-01-06 14:36:00|11404.9|11392.9|11404.9|11392.9|11404.9|11392.9|11404.9|11392.9|0
1736174170000|2025-01-06 14:36:10|11404.7|11392.7|11399.7|11387.7|11404.7|11392.7|11399.7|11387.7|1
1736174180000|2025-01-06 14:36:20|11400.2|11388.2|11399.5|11387.5|11400.2|11388.2|11399.4|11387.4|3
1736174200000|2025-01-06 14:36:40|11399.3|11387.3|11400|11388|11400|11388|11399.3|11387.3|2
1736174220000|2025-01-06 14:37:00|11399.8|11387.8|11399.5|11387.5|11400|11388|11399.5|11387.5|0
1736174230000|2025-01-06 14:37:10|11399.7|11387.7|11399.3|11387.3|11400|11388|11399.3|11387.3|0
1736174240000|2025-01-06 14:37:20|11399.8|11387.8|11401|11389|11401|11389|11399.8|11387.8|1
1736174250000|2025-01-06 14:37:30|11400.7|11388.7|11400.7|11388.7|11400.7|11388.7|11400.7|11388.7|0
1736174270000|2025-01-06 14:37:50|11410|11398|11416.8|11404.8|11417.3|11405.3|11410|11398|6
1736174280000|2025-01-06 14:38:00|11416|11404|11416|11404|11416|11404|11416|11404|0
1736174290000|2025-01-06 14:38:10|11416.4|11404.4|11418|11406|11418|11406|11416|11404|2
1736174300000|2025-01-06 14:38:20|11418.5|11406.5|11426.7|11414.7|11426.7|11414.7|11418.5|11406.5|5
1736174310000|2025-01-06 14:38:30|11425.2|11413.2|11411.4|11399.4|11426.4|11414.4|11409.7|11397.7|8
1736174320000|2025-01-06 14:38:40|11412.2|11400.2|11411.7|11399.7|11412.2|11400.2|11411.7|11399.7|0
1736174330000|2025-01-06 14:38:50|11411.4|11399.4|11410.4|11398.4|11411.4|11399.4|11410.4|11398.4|1
1736174350000|2025-01-06 14:39:10|11412.1|11400.1|11412.1|11400.1|11412.1|11400.1|11412.1|11400.1|6
1736174360000|2025-01-06 14:39:20|11413.5|11401.5|11414.4|11402.4|11414.6|11402.6|11413.5|11401.5|5
1736174370000|2025-01-06 14:39:30|11414.6|11402.6|11414.2|11402.2|11414.9|11402.9|11414|11402|1
1736174380000|2025-01-06 14:39:40|11415.1|11403.1|11430.6|11418.6|11430.7|11418.7|11415.1|11403.1|11
1736174390000|2025-01-06 14:39:50|11430.4|11418.4|11430.1|11418.1|11430.4|11418.4|11430.1|11418.1|0
1736174400000|2025-01-06 14:40:00|11429.3|11417.3|11429.5|11417.5|11429.5|11417.5|11429.2|11417.2|0
1736174410000|2025-01-06 14:40:10|11439.9|11427.9|11446.2|11434.2|11446.7|11434.7|11439.9|11427.9|8
1736174420000|2025-01-06 14:40:20|11446.8|11434.8|11446.8|11434.8|11446.8|11434.8|11446.8|11434.8|1
1736174430000|2025-01-06 14:40:30|11448.1|11436.1|11446|11434|11450.9|11438.9|11446|11434|4
1736174440000|2025-01-06 14:40:40|11442.9|11430.9|11450.9|11438.9|11450.9|11438.9|11438.3|11426.3|19
1736174450000|2025-01-06 14:40:50|11455.2|11443.2|11455.8|11443.8|11455.8|11443.8|11455.2|11443.2|20
1736174470000|2025-01-06 14:41:10|11455.3|11443.3|11455.3|11443.3|11455.3|11443.3|11455.3|11443.3|1
1736174480000|2025-01-06 14:41:20|11458.3|11446.3|11458.8|11446.8|11458.8|11446.8|11458.3|11446.3|5
1736174490000|2025-01-06 14:41:30|11457.6|11445.6|11457.6|11445.6|11457.6|11445.6|11457.6|11445.6|0
1736174500000|2025-01-06 14:41:40|11461.8|11449.8|11461.8|11449.8|11461.8|11449.8|11461.8|11449.8|12
1736174510000|2025-01-06 14:41:50|11460.1|11448.1|11457.9|11449.9|11460.1|11449.9|11457.9|11446.7|3
1736174520000|2025-01-06 14:42:00|11461|11455|11424.8|11412.8|11461.6|11455.6|11422.8|11410.8|28
1736174530000|2025-01-06 14:42:10|11426.1|11414.1|11434.6|11422.6|11434.6|11422.6|11423.9|11411.9|6
1736174540000|2025-01-06 14:42:20|11434.5|11422.5|11433.9|11421.9|11434.5|11422.5|11433.9|11421.9|0
1736174550000|2025-01-06 14:42:30|11435|11423|11435.1|11423.1|11438.2|11426.2|11435|11423|1
1736174560000|2025-01-06 14:42:40|11435.8|11423.8|11434.9|11422.9|11436.1|11424.1|11434.9|11422.9|0
1736174570000|2025-01-06 14:42:50|11434.7|11422.7|11454.7|11442.7|11454.7|11442.7|11434.7|11422.7|17
1736174580000|2025-01-06 14:43:00|11455.3|11443.3|11455.3|11443.3|11455.3|11443.3|11455.3|11443.3|0
1736174590000|2025-01-06 14:43:10|11455|11443|11455|11443|11455|11443|11455|11443|0
1736174600000|2025-01-06 14:43:20|11454.5|11442.5|11454.5|11442.5|11454.5|11442.5|11454.5|11442.5|0
1736174620000|2025-01-06 14:43:40|11454.6|11442.6|11454.6|11442.6|11454.6|11442.6|11454.3|11442.3|0
1736174640000|2025-01-06 14:44:00|11454.9|11442.9|11451.9|11439.9|11454.9|11442.9|11451.5|11439.5|2
1736174650000|2025-01-06 14:44:10|11453.5|11441.5|11453.5|11441.5|11453.5|11441.5|11453.5|11441.5|0
1736174680000|2025-01-06 14:44:40|11454.3|11442.3|11454.3|11442.3|11454.3|11442.3|11454.3|11442.3|0
1736174700000|2025-01-06 14:45:00|11455.5|11443.5|11459.6|11447.6|11459.6|11447.6|11455.5|11443.5|4
1736174720000|2025-01-06 14:45:20|11460.1|11448.1|11459.4|11447.4|11460.1|11448.1|11459.4|11447.4|7
1736174730000|2025-01-06 14:45:30|11458.8|11446.8|11458.8|11446.8|11458.8|11446.8|11458.8|11446.8|0
1736174740000|2025-01-06 14:45:40|11459.6|11447.6|11463.6|11451.6|11465|11453|11459.6|11447.6|7
1736174750000|2025-01-06 14:45:50|11463.1|11451.1|11462.1|11450.1|11463.4|11451.4|11461.6|11449.6|1
1736174760000|2025-01-06 14:46:00|11461.8|11449.8|11463.3|11451.3|11463.3|11451.3|11461.8|11449.8|0
1736174770000|2025-01-06 14:46:10|11462.8|11450.8|11462.8|11450.8|11462.8|11450.8|11462.8|11450.8|0
1736174780000|2025-01-06 14:46:20|11463.3|11451.3|11463.3|11451.3|11463.3|11451.3|11463.3|11451.3|1
1736174790000|2025-01-06 14:46:30|11463.6|11451.6|11465.2|11453.2|11465.2|11453.2|11463.6|11451.6|1
1736174800000|2025-01-06 14:46:40|11465.4|11453.4|11465.4|11453.4|11465.4|11453.4|11465.4|11453.4|0
1736174810000|2025-01-06 14:46:50|11465.6|11453.6|11465.6|11453.6|11466|11454|11465.6|11453.6|0
1736174820000|2025-01-06 14:47:00|11464.7|11452.7|11465.5|11453.5|11465.5|11453.5|11464.7|11452.7|1
1736174830000|2025-01-06 14:47:10|11462.6|11450.6|11466.7|11460.7|11467.2|11460.7|11459.6|11447.6|18
1736174840000|2025-01-06 14:47:20|||||||||5
1736174850000|2025-01-06 14:47:30|11459.6|11447.6|11459.8|11447.8|11459.8|11447.8|11459.6|11447.6|5
1736174860000|2025-01-06 14:47:40|11459.4|11447.4|11459.7|11447.7|11460.9|11448.9|11457.9|11445.9|0
1736174870000|2025-01-06 14:47:50|11460.8|11448.8|11463.1|11451.1|11463.4|11451.4|11460.8|11448.8|0
1736174880000|2025-01-06 14:48:00|11463.6|11451.6|11464.1|11452.1|11464.1|11452.1|11463.6|11451.6|0
1736174890000|2025-01-06 14:48:10|11463.3|11451.3|11464|11452|11464|11452|11463.3|11451.3|0
1736174900000|2025-01-06 14:48:20|11463.8|11451.8|11463.9|11451.9|11463.9|11451.9|11463.8|11451.8|1
1736174910000|2025-01-06 14:48:30|11464.2|11452.2|11464.2|11452.2|11464.2|11452.2|11464.2|11452.2|0
1736174920000|2025-01-06 14:48:40|11464.8|11452.8|11464.8|11452.8|11464.8|11452.8|11464.8|11452.8|0
1736174940000|2025-01-06 14:49:00|11465.1|11453.1|11465.1|11453.1|11465.1|11453.1|11465.1|11453.1|0
1736174970000|2025-01-06 14:49:30|11464.8|11452.8|11464.8|11452.8|11464.8|11452.8|11464.8|11452.8|0
1736174980000|2025-01-06 14:49:40|11465|11453|11466.9|11454.9|11466.9|11457.1|11465|11453|0
1736175010000|2025-01-06 14:50:10|11444.6|11432.6|11448.2|11436.2|11448.2|11436.2|11442.1|11430.1|16
1736175020000|2025-01-06 14:50:20|11455.3|11443.3|11455.6|11443.6|11455.6|11443.6|11455.3|11443.3|0
1736175030000|2025-01-06 14:50:30|11455.8|11443.8|11455.7|11443.7|11456.3|11444.3|11455.7|11443.7|1
1736175040000|2025-01-06 14:50:40|11455.4|11443.4|11457.1|11445.1|11457.6|11445.6|11455.4|11443.4|3
1736175050000|2025-01-06 14:50:50|11456.7|11444.7|11457.1|11445.1|11457.1|11445.1|11456.7|11444.7|1
1736175060000|2025-01-06 14:51:00|11456.8|11444.8|11457.1|11445.1|11457.1|11445.1|11456.8|11444.8|0
1736175070000|2025-01-06 14:51:10|11457.6|11445.6|11457.6|11445.6|11457.6|11445.6|11457.6|11445.6|0
1736175080000|2025-01-06 14:51:20|||||||||1
1736175090000|2025-01-06 14:51:30|11457.3|11445.3|11457.5|11445.5|11457.8|11445.8|11457.1|11445.1|1
1736175100000|2025-01-06 14:51:40|11457.8|11445.8|11457.8|11445.8|11457.8|11445.8|11457.8|11445.8|2
1736175130000|2025-01-06 14:52:10|11457|11445|11456.5|11444.5|11457|11445|11456.5|11444.5|0
1736175140000|2025-01-06 14:52:20|11456|11444|11456|11444|11456|11444|11456|11444|0
1736175150000|2025-01-06 14:52:30|11457|11445|11457|11445|11457|11445|11457|11445|0
1736175180000|2025-01-06 14:53:00|11457.6|11445.6|11457.4|11445.4|11457.6|11445.6|11457.4|11445.4|1
1736175190000|2025-01-06 14:53:10|11456.9|11444.9|11459.4|11447.4|11461.6|11449.6|11456.9|11444.9|1
1736175200000|2025-01-06 14:53:20|11459.2|11447.2|11458.2|11446.2|11459.2|11447.2|11458.2|11446.2|2
1736175210000|2025-01-06 14:53:30|11452.6|11440.6|11451.6|11439.6|11454.3|11442.3|11451.6|11439.6|2
1736175220000|2025-01-06 14:53:40|||||||||1
1736175230000|2025-01-06 14:53:50|11449.9|11437.9|11449.2|11437.2|11451.4|11439.4|11449.2|11437.2|2
1736175240000|2025-01-06 14:54:00|11450.3|11438.3|11450.3|11438.3|11450.3|11438.3|11450.3|11438.3|1
1736175250000|2025-01-06 14:54:10|11450.8|11438.8|11449.9|11437.9|11450.8|11438.8|11449.9|11437.9|1
1736175260000|2025-01-06 14:54:20|11449.5|11437.5|11426.6|11414.6|11449.7|11439.3|11422.3|11414.6|7
1736175270000|2025-01-06 14:54:30|11427.4|11415.4|11424.3|11416.3|11427.4|11416.8|11424.3|11415|1
1736175280000|2025-01-06 14:54:40|11424|11416|11422.2|11410.2|11424|11416|11417.5|11405.5|11
1736175300000|2025-01-06 14:55:00|11422.7|11410.7|11423.5|11411.5|11423.5|11411.5|11422.7|11410.7|3
1736175310000|2025-01-06 14:55:10|11423.8|11411.8|11450|11438|11450|11438|11423.8|11411.8|1
1736175320000|2025-01-06 14:55:20|11449.5|11437.5|11449.5|11437.5|11449.5|11437.5|11449.5|11437.5|0
1736175350000|2025-01-06 14:55:50|11450.1|11438.1|11449.3|11437.3|11450.1|11438.1|11449.3|11437.3|0
1736175360000|2025-01-06 14:56:00|11448.7|11436.7|11450.6|11438.6|11450.6|11438.6|11448.7|11436.7|0
1736175370000|2025-01-06 14:56:10|11450.4|11438.4|11450.4|11438.4|11450.4|11438.4|11450.4|11438.4|1
1736175380000|2025-01-06 14:56:20|11450.6|11438.6|11447.9|11435.9|11451.3|11439.3|11447.9|11435.9|5
1736175390000|2025-01-06 14:56:30|11445.3|11433.3|11446.3|11434.3|11446.3|11434.3|11445.3|11433.3|0
1736175400000|2025-01-06 14:56:40|11447.4|11435.4|11446.8|11434.8|11447.6|11435.6|11446.4|11434.4|0
1736175420000|2025-01-06 14:57:00|11447.1|11435.1|11444.6|11432.6|11447.1|11435.1|11444.6|11432.6|0
1736175440000|2025-01-06 14:57:20|11444.3|11432.3|11454.6|11442.6|11456.1|11444.1|11444.3|11432.3|4
1736175450000|2025-01-06 14:57:30|11454.8|11442.8|11452.2|11440.2|11454.8|11442.8|11452.2|11440.2|3
1736175460000|2025-01-06 14:57:40|11465.2|11453.2|11459.8|11447.8|11465.2|11453.2|11452.7|11440.7|6
1736175470000|2025-01-06 14:57:50|11459.6|11447.6|11459.6|11447.6|11459.6|11447.6|11459.6|11447.6|0
1736175480000|2025-01-06 14:58:00|11459.8|11447.8|11459.6|11447.6|11459.8|11447.8|11459.6|11447.6|1
1736175520000|2025-01-06 14:58:40|11459.9|11447.9|11459.9|11447.9|11459.9|11447.9|11459.9|11447.9|1
1736175530000|2025-01-06 14:58:50|||||||||1
1736175550000|2025-01-06 14:59:10|11458.2|11450.2|11446.7|11434.7|11458.2|11450.2|11446.7|11434.7|4
1736175560000|2025-01-06 14:59:20|11444.1|11432.1|11444.1|11432.1|11444.1|11432.1|11444.1|11432.1|1
1736175570000|2025-01-06 14:59:30|11444.4|11432.4|11446.8|11434.8|11456.4|11444.4|11444.4|11432.4|7
1736175590000|2025-01-06 14:59:50|11452.4|11440.4|11447.3|11435.3|11452.4|11440.4|11447.3|11435.3|3
1736175600000|2025-01-06 15:00:00|11446.9|11434.9|11447.1|11435.1|11447.1|11435.1|11446.5|11434.5|1
1736175610000|2025-01-06 15:00:10|11440|11434|11447|11435|11447|11435|11440|11432.7|1
1736175620000|2025-01-06 15:00:20|11454.3|11442.3|11458.8|11450.8|11461.3|11450.8|11454.3|11442.3|15
1736175630000|2025-01-06 15:00:30|11462.8|11447.9|11453.6|11441.6|11462.8|11449.9|11453.6|11441.6|5
1736175640000|2025-01-06 15:00:40|11457.5|11445.5|11469|11457|11469.5|11457.5|11457.5|11445.5|2
1736175650000|2025-01-06 15:00:50|11469.3|11457.3|11467.8|11455.8|11469.3|11457.3|11467.8|11455.8|1
1736175660000|2025-01-06 15:01:00|11468|11456|11468.2|11456.2|11468.2|11456.2|11468|11456|0
1736175670000|2025-01-06 15:01:10|11468|11456|11468|11456|11468.2|11456.2|11468|11456|0
1736175680000|2025-01-06 15:01:20|11468.1|11456.1|11467.6|11455.6|11468.3|11456.3|11467.6|11455.6|0
1736175690000|2025-01-06 15:01:30|11467.2|11455.2|11467.2|11455.2|11467.2|11455.2|11467.2|11455.2|4
1736175700000|2025-01-06 15:01:40|11465.2|11457.2|11455.6|11443.6|11467.5|11457.2|11446|11434|2
1736175710000|2025-01-06 15:01:50|11455.4|11443.4|11455.1|11443.1|11455.4|11443.4|11455.1|11443.1|0
1736175720000|2025-01-06 15:02:00|11454.4|11442.4|11446.4|11434.4|11454.4|11442.4|11446.1|11434.1|1
1736175760000|2025-01-06 15:02:40|11445.8|11433.8|11461.2|11449.2|11462.8|11450.8|11445.8|11433.8|6
1736175770000|2025-01-06 15:02:50|11467.4|11455.4|11468|11456|11471.2|11459.2|11467.4|11455.4|6
1736175780000|2025-01-06 15:03:00|11473.5|11461.5|11492.6|11480.6|11492.6|11480.6|11472.9|11460.9|13
1736175790000|2025-01-06 15:03:10|11492.3|11480.3|11488.9|11476.9|11492.3|11480.3|11483.7|11471.7|6
1736175800000|2025-01-06 15:03:20|11490.2|11478.2|11490.7|11478.7|11490.7|11478.7|11490.2|11478.2|2
1736175820000|2025-01-06 15:03:40|11489.6|11477.6|11488.9|11476.9|11489.6|11477.6|11488.6|11476.6|0
1736175830000|2025-01-06 15:03:50|11488.1|11476.1|11489.4|11477.4|11489.4|11477.4|11488.1|11476.1|7
1736175840000|2025-01-06 15:04:00|11485.2|11473.2|11484.5|11472.5|11485.2|11473.2|11484.5|11472.5|3
1736175850000|2025-01-06 15:04:10|11484.7|11472.7|11484.6|11472.6|11485.5|11473.5|11483.4|11471.4|2
1736175860000|2025-01-06 15:04:20|11483.9|11471.9|11492.9|11480.9|11493.7|11481.7|11483.4|11471.4|7
1736175870000|2025-01-06 15:04:30|11499.1|11487.1|11503.2|11491.2|11503.2|11491.2|11499.1|11487.1|8
1736175880000|2025-01-06 15:04:40|11504.6|11492.6|11502.6|11490.6|11504.6|11492.6|11502.6|11490.6|0
1736175900000|2025-01-06 15:05:00|11503|11491|11503.1|11491.1|11504.7|11492.7|11503|11491|4
1736175910000|2025-01-06 15:05:10|11514|11502|11513.7|11501.7|11514|11502|11513.7|11501.7|1
1736175920000|2025-01-06 15:05:20|11513.4|11501.4|11514.4|11502.4|11514.4|11502.4|11513.4|11501.4|2
1736175930000|2025-01-06 15:05:30|11514.7|11502.7|11514.7|11502.7|11514.7|11502.7|11514.7|11502.7|0
1736175940000|2025-01-06 15:05:40|11514.4|11502.4|11514.4|11502.4|11514.4|11502.4|11514.4|11502.4|1
1736175960000|2025-01-06 15:06:00|11514.7|11502.7|11514.7|11502.7|11514.7|11502.7|11514.7|11502.7|0
1736175970000|2025-01-06 15:06:10|11514.4|11502.4|11524.1|11512.1|11524.1|11512.1|11513.8|11501.8|14
1736175990000|2025-01-06 15:06:30|11519.1|11507.1|11518.5|11506.5|11519.8|11507.8|11518.5|11506.5|4
1736176000000|2025-01-06 15:06:40|11517.1|11505.1|11517.1|11505.1|11517.1|11505.1|11517.1|11505.1|0
1736176010000|2025-01-06 15:06:50|11516.1|11504.1|11517.1|11505.1|11517.1|11505.1|11516.1|11504.1|0
1736176020000|2025-01-06 15:07:00|11516.8|11504.8|11506.8|11494.8|11517.8|11505.8|11506.8|11494.8|6
1736176040000|2025-01-06 15:07:20|11507.2|11495.2|11507.4|11495.4|11507.4|11495.4|11506.9|11494.9|3
1736176050000|2025-01-06 15:07:30|11507.1|11495.1|11507.1|11495.1|11507.1|11495.1|11507.1|11495.1|0
1736176060000|2025-01-06 15:07:40|11506.9|11494.9|11506.6|11494.6|11506.9|11494.9|11506.6|11494.6|0
1736176070000|2025-01-06 15:07:50|11504.8|11492.8|11506.8|11494.8|11506.9|11494.9|11504.8|11492.8|5
1736176080000|2025-01-06 15:08:00|11516.8|11504.8|11520.7|11508.7|11520.7|11508.7|11516.8|11504.8|9
1736176090000|2025-01-06 15:08:10|11520.1|11508.1|11523|11511|11523|11511|11520.1|11508.1|1
1736176100000|2025-01-06 15:08:20|11522.8|11510.8|11522|11510|11522.8|11510.8|11522|11510|0
1736176110000|2025-01-06 15:08:30|11521.7|11509.7|11519|11507|11521.7|11509.7|11518.5|11506.5|1
1736176120000|2025-01-06 15:08:40|11519.2|11507.2|11514.8|11502.8|11519.2|11507.2|11514.2|11502.2|1
1736176130000|2025-01-06 15:08:50|11515.7|11503.7|11487.5|11475.5|11515.7|11503.7|11487.5|11475.5|11
1736176140000|2025-01-06 15:09:00|11487.8|11475.8|11486|11474|11487.8|11475.8|11486|11474|0
1736176150000|2025-01-06 15:09:10|11485.3|11473.3|11483.8|11471.8|11485.3|11473.3|11483.8|11471.8|1
1736176160000|2025-01-06 15:09:20|11483.5|11471.5|11483.8|11471.8|11484|11472|11483.5|11471.5|4
1736176180000|2025-01-06 15:09:40|11483.2|11471.2|11492.6|11480.6|11497.5|11485.5|11483|11471|5
1736176190000|2025-01-06 15:09:50|11492.8|11480.8|11492.8|11480.8|11492.8|11480.8|11492.8|11480.8|0
1736176210000|2025-01-06 15:10:10|11492.3|11480.3|11492.3|11480.3|11492.3|11480.3|11492.1|11480.1|0
1736176230000|2025-01-06 15:10:30|11491.4|11479.4|11488.7|11476.7|11491.4|11479.4|11488.7|11476.7|0
1736176240000|2025-01-06 15:10:40|11488.5|11476.5|11487.4|11475.4|11488.9|11476.9|11487.4|11475.4|0
1736176250000|2025-01-06 15:10:50|11487.2|11475.2|11487.2|11475.2|11487.2|11475.2|11486.9|11474.9|0
1736176270000|2025-01-06 15:11:10|11486.7|11474.7|11472.5|11460.5|11486.9|11476.9|11472.5|11460.5|2
1736176280000|2025-01-06 15:11:20|11471.7|11459.7|11470.4|11458.4|11471.7|11459.7|11470.4|11458.4|0
1736176290000|2025-01-06 15:11:30|11470.2|11458.2|11470.4|11458.4|11470.4|11458.4|11470.2|11458.2|2
1736176300000|2025-01-06 15:11:40|11470.2|11458.2|11470.4|11458.4|11470.4|11458.4|11470.2|11458.2|1
1736176320000|2025-01-06 15:12:00|11470.2|11458.2|11470.6|11458.6|11470.6|11458.6|11470.2|11458.2|2
1736176340000|2025-01-06 15:12:20|11467|11455|11461.9|11449.9|11467|11455|11460.4|11448.4|1
1736176350000|2025-01-06 15:12:30|11461.6|11449.6|11470.6|11458.6|11470.6|11458.6|11461.6|11449.6|1
1736176360000|2025-01-06 15:12:40|11471|11459|11474.4|11462.4|11474.4|11462.4|11471|11459|2
1736176370000|2025-01-06 15:12:50|11474.2|11462.2|11474.2|11462.2|11474.2|11462.2|11474.2|11462.2|5
1736176380000|2025-01-06 15:13:00|11473.9|11461.9|11473.9|11461.9|11473.9|11461.9|11473.9|11461.9|1
1736176400000|2025-01-06 15:13:20|11474.1|11462.1|11474.3|11462.3|11474.3|11462.3|11474.1|11462.1|0
1736176410000|2025-01-06 15:13:30|11474.1|11462.1|11486.2|11474.2|11486.2|11474.2|11474.1|11462.1|4
1736176420000|2025-01-06 15:13:40|11485.9|11473.9|11487.4|11475.4|11487.4|11475.4|11485.9|11473.9|4
1736176430000|2025-01-06 15:13:50|11487.9|11475.9|11488.4|11476.4|11488.4|11476.4|11487.9|11475.9|1
1736176440000|2025-01-06 15:14:00|11488.1|11476.1|11488.1|11476.1|11488.4|11476.4|11488.1|11476.1|0
1736176450000|2025-01-06 15:14:10|11488.4|11476.4|11487|11475|11488.6|11476.6|11487|11475|2
1736176460000|2025-01-06 15:14:20|11479.9|11467.9|11479.1|11467.1|11479.9|11467.9|11479.1|11467.1|4
1736176480000|2025-01-06 15:14:40|11478.6|11466.6|11478.6|11466.6|11478.6|11466.6|11478.6|11466.6|0
1736176490000|2025-01-06 15:14:50|11479.8|11467.8|11480.8|11468.8|11480.8|11468.8|11479.8|11467.8|5
1736176500000|2025-01-06 15:15:00|11494.1|11482.1|11488.5|11476.5|11504|11492|11488.5|11476.5|21
1736176530000|2025-01-06 15:15:30|11487.9|11475.9|11487.9|11475.9|11487.9|11475.9|11487.9|11475.9|0
1736176570000|2025-01-06 15:16:10|11488.3|11476.3|11488.1|11476.1|11488.3|11476.3|11488.1|11476.1|0
1736176580000|2025-01-06 15:16:20|11487.6|11475.6|11487.6|11475.6|11487.6|11475.6|11487.6|11475.6|0
1736176600000|2025-01-06 15:16:40|11488.1|11476.1|11488.6|11476.6|11488.6|11476.6|11488.1|11476.1|4
1736176620000|2025-01-06 15:17:00|11485.9|11477.9|11485.9|11477.9|11485.9|11477.9|11485.9|11477.9|2
1736176630000|2025-01-06 15:17:10|11486.2|11478.2|11486.2|11478.2|11486.2|11478.2|11486.2|11478.2|0
1736176640000|2025-01-06 15:17:20|11486.5|11478.5|11489.1|11477.1|11489.1|11478.5|11486.5|11477.1|3
1736176650000|2025-01-06 15:17:30|11488.7|11476.7|11488.4|11476.4|11488.7|11476.7|11488.4|11476.4|0
1736176660000|2025-01-06 15:17:40|11486|11478|11486|11478|11486|11478|11486|11478|1
1736176670000|2025-01-06 15:17:50|11486.8|11478.8|11487.6|11479.6|11487.6|11479.6|11486.8|11478.8|1
1736176680000|2025-01-06 15:18:00|11497.9|11485.9|11483.8|11475.8|11497.9|11487.9|11483.8|11473.8|8
1736176690000|2025-01-06 15:18:10|11485.5|11473.5|11485.5|11473.5|11485.5|11473.5|11485.5|11473.5|0
1736176700000|2025-01-06 15:18:20|11486.4|11474.4|11487.1|11475.1|11487.3|11475.3|11486.4|11474.4|2
1736176720000|2025-01-06 15:18:40|11486.6|11474.6|11477.4|11465.4|11486.6|11474.6|11476.4|11464.4|4
1736176740000|2025-01-06 15:19:00|11476.8|11464.8|11476.4|11464.4|11476.8|11464.8|11475.9|11463.9|0
1736176750000|2025-01-06 15:19:10|11475.7|11463.7|11476.1|11464.1|11476.1|11464.1|11475.4|11463.4|0
1736176760000|2025-01-06 15:19:20|11476.9|11464.9|11477.5|11465.5|11477.6|11465.6|11476.9|11464.9|1
1736176770000|2025-01-06 15:19:30|11477.8|11465.8|11477.9|11469.9|11478.9|11469.9|11477.8|11465.8|0
1736176780000|2025-01-06 15:19:40|11477.3|11469.3|11477.3|11469.3|11477.3|11469.3|11477.3|11469.3|0
1736176820000|2025-01-06 15:20:20|11477.1|11469.1|11476.5|11468.5|11477.1|11469.1|11476.5|11468.5|1
1736176850000|2025-01-06 15:20:50|11474.9|11462.9|11472.7|11460.7|11474.9|11462.9|11472.4|11460.4|1
1736176870000|2025-01-06 15:21:10|||||||||2
1736176890000|2025-01-06 15:21:30|||||||||1
1736176920000|2025-01-06 15:22:00|11474.4|11462.4|11474.4|11462.4|11474.4|11462.4|11474.4|11462.4|2
1736176930000|2025-01-06 15:22:10|11473.7|11461.7|11474.4|11462.4|11474.4|11462.4|11473.7|11461.7|1
1736176940000|2025-01-06 15:22:20|11473.9|11461.9|11473.7|11461.7|11473.9|11461.9|11473.7|11461.7|2
1736176960000|2025-01-06 15:22:40|11473.6|11461.6|11473.6|11461.6|11473.6|11461.6|11473.6|11461.6|0
1736176970000|2025-01-06 15:22:50|11473.9|11461.9|11485.2|11473.2|11486.5|11474.5|11473.9|11461.9|2
1736176980000|2025-01-06 15:23:00|11484.9|11472.9|11494.2|11482.2|11494.7|11482.7|11484.9|11472.9|3
1736176990000|2025-01-06 15:23:10|11493.9|11481.9|11493.4|11481.4|11493.9|11481.9|11493.4|11481.4|0
1736177010000|2025-01-06 15:23:30|11492.4|11480.4|11492.4|11480.4|11492.4|11480.4|11492.4|11480.4|2
1736177020000|2025-01-06 15:23:40|11492.7|11480.7|11492.7|11480.7|11492.7|11480.7|11492.7|11480.7|1
1736177040000|2025-01-06 15:24:00|11494.5|11482.5|11495.9|11483.9|11495.9|11483.9|11494.5|11482.5|0
1736177060000|2025-01-06 15:24:20|11496.1|11484.1|11507.8|11495.8|11509.9|11497.9|11496.1|11484.1|8
1736177070000|2025-01-06 15:24:30|11507.5|11495.5|11514|11502|11514.3|11502.3|11507.5|11495.5|1
1736177080000|2025-01-06 15:24:40|11514.7|11502.7|11515.6|11503.6|11515.7|11503.7|11514.7|11502.7|4
1736177100000|2025-01-06 15:25:00|11516.5|11504.5|11516.7|11504.7|11516.7|11504.7|11516.5|11504.5|0
1736177110000|2025-01-06 15:25:10|11516.4|11504.4|11516.4|11504.4|11516.4|11504.4|11516.4|11504.4|0
1736177120000|2025-01-06 15:25:20|11514.9|11502.9|11514.9|11502.9|11514.9|11502.9|11514.6|11502.6|1
1736177130000|2025-01-06 15:25:30|11514.6|11502.6|11514.6|11502.6|11514.6|11502.6|11514.6|11502.6|0
1736177140000|2025-01-06 15:25:40|11514.3|11502.3|11514.3|11502.3|11514.3|11502.3|11514.3|11502.3|0
1736177150000|2025-01-06 15:25:50|11514.1|11502.1|11506.4|11498.4|11514.1|11502.1|11506.4|11497.1|7
1736177160000|2025-01-06 15:26:00|11505.9|11497.9|11503.4|11491.4|11506.9|11497.9|11503.4|11491.4|1
1736177170000|2025-01-06 15:26:10|11502.8|11490.8|11502.8|11490.8|11502.8|11490.8|11502.8|11490.8|0
1736177190000|2025-01-06 15:26:30|||||||||1
1736177200000|2025-01-06 15:26:40|11500.4|11492.4|11481.2|11469.2|11501.4|11492.4|11481.2|11469.2|5
1736177210000|2025-01-06 15:26:50|11478.6|11466.6|11466.3|11454.3|11478.6|11466.6|11466.3|11454.3|3
1736177220000|2025-01-06 15:27:00|11463.9|11451.9|11461.2|11449.2|11463.9|11451.9|11461.2|11449.2|0
1736177230000|2025-01-06 15:27:10|11461.5|11449.5|11455.7|11443.7|11461.5|11449.5|11451.3|11439.3|3
1736177250000|2025-01-06 15:27:30|11455.4|11443.4|11471|11459|11471.7|11459.7|11455.4|11443.4|2
1736177260000|2025-01-06 15:27:40|11468.3|11456.3|11469.6|11457.6|11470.8|11458.8|11468.3|11456.3|1
1736177270000|2025-01-06 15:27:50|11469.7|11457.7|11469.5|11457.5|11469.7|11457.7|11469.5|11457.5|0
1736177280000|2025-01-06 15:28:00|11469.6|11457.6|11470.2|11458.2|11470.2|11458.2|11469.6|11457.6|1
1736177290000|2025-01-06 15:28:10|11469.9|11457.9|11469.9|11457.9|11469.9|11457.9|11469.9|11457.9|1
1736177300000|2025-01-06 15:28:20|||||||||1
1736177310000|2025-01-06 15:28:30|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|0
1736177320000|2025-01-06 15:28:40|11470.1|11458.1|11472.6|11460.6|11472.6|11460.6|11469.6|11457.6|2
1736177330000|2025-01-06 15:28:50|11473.8|11461.8|11476.6|11464.6|11476.6|11464.6|11473.3|11461.3|1
1736177350000|2025-01-06 15:29:10|11475.8|11463.8|11475.8|11463.8|11475.8|11463.8|11475.8|11463.8|0
1736177370000|2025-01-06 15:29:30|11477.2|11465.2|11477.2|11465.2|11477.2|11465.2|11477.2|11465.2|1
1736177400000|2025-01-06 15:30:00|11477.3|11465.3|11475.5|11463.5|11477.3|11465.3|11475.5|11463.5|1
1736177420000|2025-01-06 15:30:20|11475.8|11463.8|11475.5|11463.5|11475.8|11463.8|11475.5|11463.5|1
1736177430000|2025-01-06 15:30:30|||||||||1
1736177440000|2025-01-06 15:30:40|11476.1|11464.1|11476.1|11464.1|11476.1|11464.1|11476.1|11464.1|1
1736177460000|2025-01-06 15:31:00|11475.5|11463.5|11475.5|11463.5|11475.5|11463.5|11475.5|11463.5|0
1736177470000|2025-01-06 15:31:10|11475.8|11463.8|11475.6|11463.6|11475.8|11463.8|11475.5|11463.5|1
1736177480000|2025-01-06 15:31:20|||||||||1
1736177490000|2025-01-06 15:31:30|11475.4|11463.4|11473.9|11461.9|11475.4|11463.4|11473.9|11461.9|4
1736177500000|2025-01-06 15:31:40|11476.3|11464.3|11477.7|11465.7|11477.7|11465.7|11476.3|11464.3|8
1736177510000|2025-01-06 15:31:50|11474.5|11462.5|11474.5|11462.5|11474.5|11462.5|11474.5|11462.5|1
1736177520000|2025-01-06 15:32:00|11472.5|11464.5|11472.7|11460.7|11473.2|11464.5|11472.4|11460.4|4
1736177530000|2025-01-06 15:32:10|11472.4|11460.4|11472.4|11460.4|11472.4|11460.4|11472.4|11460.4|0
1736177540000|2025-01-06 15:32:20|11448.3|11436.3|11449.9|11437.9|11449.9|11437.9|11448.3|11436.3|4
1736177550000|2025-01-06 15:32:30|11449|11437|11454.1|11442.1|11454.1|11442.1|11449|11437|1
1736177570000|2025-01-06 15:32:50|11449.9|11437.9|11450.1|11438.1|11450.1|11438.1|11449.9|11437.9|3
1736177580000|2025-01-06 15:33:00|11449.1|11437.1|11448.1|11436.1|11449.1|11437.1|11448.1|11436.1|0
1736177590000|2025-01-06 15:33:10|11434.9|11422.9|11432|11420|11435|11423|11432|11420|18
1736177600000|2025-01-06 15:33:20|11430.1|11424.1|11417.8|11405.8|11430.1|11424.1|11417.8|11405.8|1
1736177610000|2025-01-06 15:33:30|11418.3|11406.3|11419.4|11407.4|11419.4|11407.4|11417.8|11405.8|14
1736177620000|2025-01-06 15:33:40|11418.9|11410.9|11422.6|11414.6|11422.6|11414.6|11418.9|11410.9|0
1736177630000|2025-01-06 15:33:50|11422.9|11410.9|11411.2|11399.2|11422.9|11410.9|11411.2|11399.2|2
1736177640000|2025-01-06 15:34:00|11411.5|11399.5|11410.1|11398.1|11411.5|11399.5|11401.8|11394.8|3
1736177660000|2025-01-06 15:34:20|11409.2|11397.2|11405.4|11393.4|11409.2|11397.2|11405.4|11393.4|0
1736177670000|2025-01-06 15:34:30|11406.3|11394.3|11416|11404|11416|11404|11406.3|11394.3|1
1736177680000|2025-01-06 15:34:40|11416.4|11404.4|11420.8|11408.8|11421|11409|11416.4|11404.4|0
1736177690000|2025-01-06 15:34:50|11421|11409|11417.9|11411.9|11421|11411.9|11417.9|11407.9|2
1736177700000|2025-01-06 15:35:00|11418.8|11412.8|11418.3|11406.3|11418.8|11412.8|11418.3|11406.3|2
1736177710000|2025-01-06 15:35:10|11418.6|11406.6|11418.6|11406.6|11418.6|11406.6|11418.6|11406.6|0
1736177720000|2025-01-06 15:35:20|11418.4|11406.4|11418.1|11406.1|11418.7|11406.7|11418.1|11406.1|0
1736177730000|2025-01-06 15:35:30|11418.6|11406.6|11418.6|11406.6|11418.6|11406.6|11418.3|11406.3|1
1736177740000|2025-01-06 15:35:40|11418.3|11406.3|11442.1|11430.1|11442.1|11430.1|11418.3|11406.3|1
1736177750000|2025-01-06 15:35:50|11442.6|11430.6|11445.5|11433.5|11445.5|11433.5|11442.4|11430.4|0
1736177760000|2025-01-06 15:36:00|11445.2|11433.2|11445.8|11433.8|11445.8|11433.8|11445.2|11433.2|1
1736177770000|2025-01-06 15:36:10|11443.6|11431.6|11449.3|11437.3|11449.3|11437.3|11443.6|11431.6|0
1736177790000|2025-01-06 15:36:30|||||||||1
1736177800000|2025-01-06 15:36:40|||||||||1
1736177810000|2025-01-06 15:36:50|11449.5|11437.5|11449.5|11437.5|11449.5|11437.5|11449.3|11437.3|0
1736177830000|2025-01-06 15:37:10|11449.8|11437.8|11449.8|11437.8|11449.8|11437.8|11449.8|11437.8|0
1736177840000|2025-01-06 15:37:20|11449.9|11437.9|11430.7|11418.7|11456.5|11444.5|11430.7|11418.7|513
1736177850000|2025-01-06 15:37:30|11427.5|11415.5|11425.8|11413.8|11427.5|11415.5|11425.6|11413.6|1
1736177860000|2025-01-06 15:37:40|11425|11413|11420.2|11408.2|11425|11413|11420.2|11408.2|0
1736177870000|2025-01-06 15:37:50|11420|11408|11416.5|11404.5|11420|11408|11416.5|11404.5|0
1736177880000|2025-01-06 15:38:00|11416.7|11404.7|11416.2|11404.2|11416.7|11404.7|11416.2|11404.2|1
1736177890000|2025-01-06 15:38:10|11416.7|11404.7|11416.5|11404.5|11416.7|11404.7|11416.5|11404.5|0
1736177900000|2025-01-06 15:38:20|11416.2|11404.2|11409.3|11397.3|11416.2|11404.2|11409.3|11397.3|2
1736177920000|2025-01-06 15:38:40|11408.8|11396.8|11408.8|11396.8|11408.8|11396.8|11408.8|11396.8|0
1736177930000|2025-01-06 15:38:50|11408.6|11396.6|11408.8|11396.8|11408.8|11396.8|11408.3|11396.3|0
1736177940000|2025-01-06 15:39:00|11408.6|11396.6|11408.4|11396.4|11408.6|11396.6|11408.4|11396.4|0
1736177950000|2025-01-06 15:39:10|11408.2|11396.2|11408.2|11396.2|11408.2|11396.2|11408.2|11396.2|0
1736177960000|2025-01-06 15:39:20|||||||||1
1736177970000|2025-01-06 15:39:30|11407.9|11395.9|11406.9|11394.9|11407.9|11395.9|11406.9|11394.9|1
1736177980000|2025-01-06 15:39:40|11408.4|11396.4|11408.1|11396.1|11408.4|11396.4|11408.1|11396.1|3
1736178000000|2025-01-06 15:40:00|11407.7|11395.7|11408.2|11396.2|11408.2|11396.2|11402.5|11394.5|15
1736178010000|2025-01-06 15:40:10|11408.5|11396.5|11408.5|11396.5|11408.5|11396.5|11408.5|11396.5|0
1736178040000|2025-01-06 15:40:40|11408.9|11396.9|11409.6|11397.6|11409.6|11397.6|11408.9|11396.9|0
1736178050000|2025-01-06 15:40:50|11409.9|11397.9|11407.1|11395.1|11410.6|11398.6|11407.1|11395.1|2
1736178060000|2025-01-06 15:41:00|11407.5|11395.5|11408.8|11396.8|11408.8|11396.8|11407.5|11395.5|2
1736178070000|2025-01-06 15:41:10|11408.6|11396.6|11403.9|11391.9|11408.8|11396.8|11403.9|11391.9|2
1736178100000|2025-01-06 15:41:40|11393.7|11381.7|11393.7|11381.7|11393.7|11381.7|11393.7|11381.7|1
1736178110000|2025-01-06 15:41:50|11394.3|11382.3|11376.2|11364.2|11394.3|11382.3|11376.2|11364.2|4
1736178120000|2025-01-06 15:42:00|11374.9|11362.9|11358.7|11350.7|11374.9|11362.9|11358.7|11349.2|4
1736178130000|2025-01-06 15:42:10|11354.2|11346.2|11342.5|11330.5|11354.2|11346.2|11342.5|11330.5|7
1736178140000|2025-01-06 15:42:20|11342.8|11330.8|11343|11331|11343|11331|11342.8|11330.8|1
1736178150000|2025-01-06 15:42:30|11342.5|11330.5|11325.6|11313.6|11342.5|11330.5|11325.6|11313.6|3
1736178160000|2025-01-06 15:42:40|11326|11314|11326.6|11314.6|11326.6|11314.6|11326|11314|0
1736178170000|2025-01-06 15:42:50|11325.8|11313.8|11316.5|11304.5|11325.8|11313.8|11316|11304|2
1736178180000|2025-01-06 15:43:00|11316.3|11304.3|11317|11305|11317.3|11305.3|11315|11303|5
1736178190000|2025-01-06 15:43:10|11314.4|11302.4|11315.1|11303.1|11315.1|11303.1|11306.3|11294.3|14
1736178200000|2025-01-06 15:43:20|11314.7|11302.7|11315.3|11303.3|11315.3|11303.3|11314.7|11302.7|0
1736178210000|2025-01-06 15:43:30|11315.1|11303.1|11315.1|11303.1|11315.1|11303.1|11315.1|11303.1|0
1736178220000|2025-01-06 15:43:40|11314.4|11302.4|11305.1|11293.1|11314.4|11302.4|11304.2|11292.2|4
1736178230000|2025-01-06 15:43:50|11304.9|11292.9|11283.6|11271.6|11304.9|11292.9|11283.6|11271.6|6
1736178240000|2025-01-06 15:44:00|11283.4|11271.4|11285.5|11273.5|11285.5|11273.5|11283.4|11271.4|6
1736178250000|2025-01-06 15:44:10|11285.4|11273.4|11313|11301|11320.4|11308.4|11284|11272|11
1736178260000|2025-01-06 15:44:20|11304.7|11292.7|11297.6|11285.6|11304.7|11292.7|11297.6|11285.6|11
1736178270000|2025-01-06 15:44:30|11298.6|11286.6|11301.1|11289.1|11301.1|11289.1|11298.6|11286.6|1
1736178280000|2025-01-06 15:44:40|11303.1|11291.1|11288.5|11276.5|11303.1|11291.1|11288.5|11276.5|3
1736178290000|2025-01-06 15:44:50|11285|11273|11294.9|11282.9|11294.9|11282.9|11285|11273|2
1736178300000|2025-01-06 15:45:00|11296.7|11284.7|11317.1|11305.1|11317.1|11305.1|11296.7|11284.7|3
1736178310000|2025-01-06 15:45:10|11317.6|11305.6|11322.6|11310.6|11322.6|11310.6|11317.6|11305.6|0
1736178320000|2025-01-06 15:45:20|11321.9|11309.9|11302.1|11290.1|11321.9|11309.9|11301.5|11289.5|6
1736178330000|2025-01-06 15:45:30|11301.8|11289.8|11311.4|11299.4|11311.4|11299.4|11301.8|11289.8|1
1736178340000|2025-01-06 15:45:40|11312.1|11300.1|11319.3|11307.3|11319.3|11307.3|11310.6|11298.6|0
1736178350000|2025-01-06 15:45:50|11328.1|11316.1|11332.6|11320.6|11333.2|11321.2|11328.1|11316.1|1
1736178360000|2025-01-06 15:46:00|11330|11318|11322.1|11310.1|11336.3|11324.3|11322.1|11310.1|9
1736178370000|2025-01-06 15:46:10|11322.6|11310.6|11323.5|11311.5|11323.5|11311.5|11322.3|11310.3|5
1736178380000|2025-01-06 15:46:20|11321.5|11309.5|11318.8|11306.8|11321.5|11309.5|11318.8|11306.8|6
1736178390000|2025-01-06 15:46:30|11314.9|11302.9|11314.9|11302.9|11314.9|11302.9|11314.9|11302.9|4
1736178400000|2025-01-06 15:46:40|11313.8|11301.8|11312.7|11300.7|11313.8|11301.8|11312.7|11300.7|0
1736178410000|2025-01-06 15:46:50|11311.7|11299.7|11311.7|11299.7|11311.7|11299.7|11311.7|11299.7|1
1736178420000|2025-01-06 15:47:00|11311.2|11299.2|11313.6|11301.6|11313.6|11301.6|11311.2|11299.2|8
1736178430000|2025-01-06 15:47:10|11315.8|11303.8|11315.8|11303.8|11315.8|11303.8|11315.8|11303.8|1
1736178440000|2025-01-06 15:47:20|11315.6|11303.6|11315.8|11303.8|11315.8|11303.8|11315.6|11303.6|0
1736178450000|2025-01-06 15:47:30|11315.4|11303.4|11316|11304|11316|11304|11315.4|11303.4|1
1736178460000|2025-01-06 15:47:40|11316.3|11304.3|11314.6|11302.6|11316.5|11304.5|11314.6|11302.6|0
1736178470000|2025-01-06 15:47:50|11336.3|11324.3|11332.9|11320.9|11336.3|11324.3|11332.7|11320.7|6
1736178480000|2025-01-06 15:48:00|11328.8|11316.8|11333.3|11321.3|11333.5|11321.5|11323.3|11311.3|0
1736178490000|2025-01-06 15:48:10|11333.8|11321.8|11333.5|11321.5|11334|11322|11333.5|11321.5|0
1736178500000|2025-01-06 15:48:20|11334.1|11322.1|11335.9|11323.9|11335.9|11323.9|11333.8|11321.8|2
1736178510000|2025-01-06 15:48:30|11337.8|11325.8|11339|11327|11339|11327|11337.8|11325.8|0
1736178520000|2025-01-06 15:48:40|11337.5|11325.5|11337.3|11325.3|11337.5|11325.5|11337.3|11325.3|8
1736178530000|2025-01-06 15:48:50|11337|11325|11317.7|11305.7|11337|11325|11317.7|11305.7|7
1736178540000|2025-01-06 15:49:00|11311.2|11299.2|11311.3|11299.3|11311.3|11299.3|11308.3|11296.3|5
1736178550000|2025-01-06 15:49:10|11314.3|11302.3|11314.3|11302.3|11314.3|11302.3|11314.3|11302.3|1
1736178560000|2025-01-06 15:49:20|11318.8|11306.8|11314.8|11302.8|11318.8|11306.8|11314.8|11302.8|4
1736178570000|2025-01-06 15:49:30|11315|11303|11312.9|11300.9|11315|11303|11312.9|11300.9|1
1736178580000|2025-01-06 15:49:40|11312.7|11300.7|11312.4|11300.4|11312.7|11300.7|11312.4|11300.4|0
1736178590000|2025-01-06 15:49:50|11311.9|11299.9|11311.9|11299.9|11311.9|11299.9|11311.9|11299.9|0
1736178600000|2025-01-06 15:50:00|11305.4|11293.4|11298.7|11286.7|11305.4|11293.4|11298.7|11286.7|8
1736178610000|2025-01-06 15:50:10|11298.5|11286.5|11298.5|11286.5|11298.5|11286.5|11298.5|11286.5|0
1736178620000|2025-01-06 15:50:20|11298.4|11286.4|11297.8|11285.8|11298.4|11286.4|11297.8|11285.8|0
1736178630000|2025-01-06 15:50:30|11287.5|11275.5|11286.2|11274.2|11287.5|11275.5|11286.2|11274.2|2
1736178640000|2025-01-06 15:50:40|11286.5|11274.5|11286.5|11274.5|11286.5|11274.5|11285.5|11273.5|4
1736178650000|2025-01-06 15:50:50|11286|11274|11286.5|11274.5|11286.5|11274.5|11285.7|11273.7|2
1736178660000|2025-01-06 15:51:00|11286.6|11274.6|11283.9|11271.9|11286.8|11274.8|11283.9|11271.9|5
1736178670000|2025-01-06 15:51:10|11282.3|11270.3|11281.8|11269.8|11282.3|11270.3|11281.8|11269.8|0
1736178690000|2025-01-06 15:51:30|11281.5|11269.5|11281.5|11269.5|11281.5|11269.5|11281.5|11269.5|0
1736178720000|2025-01-06 15:52:00|11281.2|11269.2|11281.5|11269.5|11281.5|11269.5|11281.2|11269.2|1
1736178730000|2025-01-06 15:52:10|11281.3|11269.3|11281.3|11269.3|11281.5|11269.5|11281.3|11269.3|1
1736178750000|2025-01-06 15:52:30|11280.6|11268.6|11280.6|11268.6|11280.6|11268.6|11280.6|11268.6|1
1736178760000|2025-01-06 15:52:40|11280.3|11268.3|11281.1|11269.1|11281.1|11269.1|11279.9|11267.9|6
1736178770000|2025-01-06 15:52:50|11280.4|11268.4|11226.9|11214.9|11280.4|11272.3|11225.7|11213.7|5
1736178780000|2025-01-06 15:53:00|11227.2|11215.2|11181|11169|11227.2|11215.2|11181|11169|14
1736178790000|2025-01-06 15:53:10|11180.5|11168.5|11181.2|11169.2|11182.2|11170.2|11180.5|11168.5|1
1736178800000|2025-01-06 15:53:20|11208.2|11196.2|11198.2|11186.2|11208.2|11196.2|11198.2|11186.2|18
1736178810000|2025-01-06 15:53:30|11197.4|11185.4|11184.4|11172.4|11197.4|11185.4|11184.4|11172.4|0
1736178820000|2025-01-06 15:53:40|11183.5|11171.5|11162.2|11150.2|11183.5|11171.5|11162.2|11150.2|9
1736178830000|2025-01-06 15:53:50|11160.4|11148.4|11152.4|11140.4|11160.4|11148.4|11152.4|11140.4|9
1736178850000|2025-01-06 15:54:10|11153|11141|11124.6|11112.6|11153|11141|11123.4|11111.4|10
1736178860000|2025-01-06 15:54:20|11133.2|11121.2|11140.2|11128.2|11147.5|11135.5|11133.2|11121.2|9
1736178870000|2025-01-06 15:54:30|11137.4|11125.4|11137.4|11125.4|11139.9|11127.9|11137.4|11125.4|1
1736178880000|2025-01-06 15:54:40|11139|11127|11139|11127|11139|11127|11139|11127|0
1736178890000|2025-01-06 15:54:50|11136.9|11124.9|11143.3|11131.3|11145.6|11133.6|11135.1|11123.1|3
1736178900000|2025-01-06 15:55:00|11143|11131|11144.6|11132.6|11145.4|11133.4|11143|11131|0
1736178910000|2025-01-06 15:55:10|11142.9|11130.9|11144|11132|11144.6|11132.6|11142.7|11130.7|15
1736178920000|2025-01-06 15:55:20|11145.7|11133.7|11146.1|11134.1|11147.2|11135.2|11145.7|11133.7|4
1736178930000|2025-01-06 15:55:30|11146.4|11134.4|11146.4|11134.4|11146.4|11134.4|11146.4|11134.4|6
1736178940000|2025-01-06 15:55:40|11161.4|11149.4|11160.4|11148.4|11163.4|11151.4|11160.4|11148.4|2
1736178950000|2025-01-06 15:55:50|11159.7|11147.7|11163.2|11151.2|11163.2|11151.2|11158.3|11146.3|0
1736178960000|2025-01-06 15:56:00|11159.4|11147.4|11159.4|11147.4|11159.4|11147.4|11159.4|11147.4|2
1736178970000|2025-01-06 15:56:10|11159.2|11147.2|11176.8|11164.8|11176.8|11164.8|11159.2|11147.2|5
1736178980000|2025-01-06 15:56:20|11176.1|11164.1|11176.1|11164.1|11176.3|11164.3|11176.1|11164.1|0
1736179000000|2025-01-06 15:56:40|11175.6|11163.6|11163.2|11151.2|11175.6|11163.6|11160.1|11148.1|2
1736179010000|2025-01-06 15:56:50|11165.9|11153.9|11170.4|11158.4|11170.4|11158.4|11165.9|11153.9|0
1736179030000|2025-01-06 15:57:10|11170.1|11158.1|11170.1|11158.1|11170.1|11158.1|11170.1|11158.1|0
1736179040000|2025-01-06 15:57:20|11167.1|11155.1|11163.7|11151.7|11167.1|11155.1|11163.7|11151.7|0
1736179050000|2025-01-06 15:57:30|11175.1|11163.1|11176.1|11164.1|11176.1|11164.1|11175.1|11163.1|7
1736179060000|2025-01-06 15:57:40|11176.9|11164.9|11176.9|11164.9|11176.9|11164.9|11176.9|11164.9|0
1736179070000|2025-01-06 15:57:50|11181.4|11169.4|11181.4|11169.4|11181.4|11169.4|11181.4|11169.4|0
1736179080000|2025-01-06 15:58:00|||||||||1
1736179090000|2025-01-06 15:58:10|11175.9|11163.9|11173.6|11161.6|11175.9|11163.9|11173.6|11161.6|2
1736179100000|2025-01-06 15:58:20|11173.3|11161.3|11148.4|11136.4|11173.3|11161.3|11136.1|11124.1|12
1736179110000|2025-01-06 15:58:30|11147.9|11135.9|11148.4|11136.4|11148.4|11136.4|11147.9|11135.9|0
1736179120000|2025-01-06 15:58:40|11148.1|11136.1|11154.5|11142.5|11154.5|11142.5|11147.8|11135.8|1
1736179130000|2025-01-06 15:58:50|11154.3|11142.3|11142.5|11130.5|11154.3|11142.3|11142.5|11130.5|1
1736179140000|2025-01-06 15:59:00|11141.4|11129.4|11136.9|11124.9|11141.4|11129.4|11136.9|11124.9|0
1736179150000|2025-01-06 15:59:10|11132.4|11120.4|11132.4|11120.4|11132.4|11120.4|11132.4|11120.4|0
1736179160000|2025-01-06 15:59:20|11128.2|11116.2|11131.7|11119.7|11132.4|11120.4|11128.2|11116.2|0
1736179170000|2025-01-06 15:59:30|11131.1|11119.1|11128.2|11116.2|11131.1|11119.1|11128.2|11116.2|3
1736179180000|2025-01-06 15:59:40|11129.2|11117.2|11129.2|11117.2|11129.2|11117.2|11129.2|11117.2|1
1736179190000|2025-01-06 15:59:50|||||||||1
1736179200000|2025-01-06 16:00:00|11132|11120|11138.3|11126.3|11138.7|11126.7|11132|11120|12
1736179210000|2025-01-06 16:00:10|11136.6|11124.6|11133.7|11121.7|11136.6|11124.6|11133.5|11121.5|2
1736179220000|2025-01-06 16:00:20|11134.3|11122.3|11134.1|11122.1|11134.3|11122.3|11133.6|11121.6|2
1736179240000|2025-01-06 16:00:40|11133.5|11121.5|11133.5|11121.5|11133.5|11121.5|11133.5|11121.5|0
1736179250000|2025-01-06 16:00:50|11133.2|11121.2|11133|11121|11133.2|11121.2|11133|11121|2
1736179260000|2025-01-06 16:01:00|11132.8|11120.8|11125.2|11113.2|11132.8|11120.8|11122.3|11110.3|7
1736179270000|2025-01-06 16:01:10|11125.3|11113.3|11097.5|11085.5|11125.3|11113.3|11096.2|11084.2|8
1736179280000|2025-01-06 16:01:20|11097|11085|11102.6|11090.6|11102.6|11090.6|11090.3|11078.3|7
1736179290000|2025-01-06 16:01:30|11104.7|11092.7|11100.3|11088.3|11104.7|11092.7|11100.3|11088.3|2
1736179300000|2025-01-06 16:01:40|11108.7|11096.7|11105.4|11093.4|11116.7|11104.7|11105.4|11093.4|9
1736179310000|2025-01-06 16:01:50|11102.5|11090.5|11102.9|11090.9|11102.9|11090.9|11102.5|11090.5|0
1736179320000|2025-01-06 16:02:00|11104.6|11092.6|11104.6|11092.6|11104.6|11092.6|11104.6|11092.6|0
1736179340000|2025-01-06 16:02:20|11104.4|11092.4|11103|11091|11104.4|11092.4|11103|11091|0
1736179350000|2025-01-06 16:02:30|11103.2|11091.2|11102.5|11090.5|11103.5|11091.5|11102|11090|1
1736179360000|2025-01-06 16:02:40|11102.6|11090.6|11105.9|11093.9|11105.9|11093.9|11092.2|11080.2|3
1736179370000|2025-01-06 16:02:50|11106.3|11094.3|11112.8|11100.8|11114.7|11102.7|11106.3|11094.3|4
1736179380000|2025-01-06 16:03:00|11112.5|11100.5|11070.9|11058.9|11112.5|11100.5|11069.6|11057.6|26
1736179390000|2025-01-06 16:03:10|11072.5|11060.5|11070.6|11058.6|11073.5|11061.5|11069.9|11057.9|18
1736179400000|2025-01-06 16:03:20|11070.9|11058.9|11069.4|11057.4|11070.9|11058.9|11068.9|11056.9|2
1736179410000|2025-01-06 16:03:30|11069.6|11057.6|11098.9|11086.9|11100|11088|11069.6|11057.6|2
1736179420000|2025-01-06 16:03:40|11098.6|11086.6|11089.9|11077.9|11098.6|11086.6|11089.9|11077.9|1
1736179430000|2025-01-06 16:03:50|11089|11077|11086.4|11074.4|11089|11077|11086.4|11074.4|2
1736179440000|2025-01-06 16:04:00|11087.5|11075.5|11089.6|11077.6|11089.6|11077.6|11087.5|11075.5|2
1736179450000|2025-01-06 16:04:10|11089.9|11077.9|11100.7|11088.7|11100.7|11088.7|11089.9|11077.9|7
1736179460000|2025-01-06 16:04:20|11101.1|11089.1|11100.9|11088.9|11101.7|11089.7|11100.9|11088.9|1
1736179470000|2025-01-06 16:04:30|11101.1|11089.1|11101.1|11089.1|11101.1|11089.1|11101.1|11089.1|0
1736179480000|2025-01-06 16:04:40|11094|11082|11085.2|11073.2|11094|11082|11084.5|11072.5|5
1736179490000|2025-01-06 16:04:50|11082.1|11070.1|11082.9|11070.9|11082.9|11070.9|11081.2|11069.2|0
1736179500000|2025-01-06 16:05:00|11079.5|11067.5|11079.5|11067.5|11079.5|11067.5|11079.5|11067.5|1
1736179510000|2025-01-06 16:05:10|11080.5|11068.5|11080.5|11068.5|11080.5|11068.5|11080.5|11068.5|1
1736179520000|2025-01-06 16:05:20|11078.1|11066.1|11078.1|11066.1|11078.1|11066.1|11078.1|11066.1|0
1736179530000|2025-01-06 16:05:30|11094|11082|11094|11082|11094|11082|11094|11082|5
1736179540000|2025-01-06 16:05:40|11091.9|11079.9|11093.5|11081.5|11093.5|11081.5|11091.9|11079.9|1
1736179550000|2025-01-06 16:05:50|11094.1|11082.1|11108|11096|11108.2|11096.2|11094.1|11082.1|1
1736179560000|2025-01-06 16:06:00|11107.7|11095.7|11108|11096|11108.2|11096.2|11107.7|11095.7|1
1736179570000|2025-01-06 16:06:10|11110.2|11098.2|11113|11101|11113|11101|11110.2|11098.2|0
1736179580000|2025-01-06 16:06:20|11109.6|11097.6|11137.2|11125.2|11137.4|11125.4|11109.6|11097.6|15
1736179590000|2025-01-06 16:06:30|11137.5|11125.5|11112.4|11100.4|11138|11126|11112.4|11100.4|14
1736179600000|2025-01-06 16:06:40|11111.9|11099.9|11110.9|11098.9|11111.9|11099.9|11110.9|11098.9|0
1736179610000|2025-01-06 16:06:50|11111.7|11099.7|11111.9|11099.9|11111.9|11099.9|11111.7|11099.7|2
1736179620000|2025-01-06 16:07:00|11111.6|11099.6|11116|11104|11116.4|11104.4|11111.4|11099.4|2
1736179630000|2025-01-06 16:07:10|11114.9|11102.9|11112.9|11100.9|11114.9|11102.9|11112.9|11100.9|0
1736179650000|2025-01-06 16:07:30|11110.4|11098.4|11092.2|11080.2|11110.4|11098.4|11092.2|11080.2|1
1736179660000|2025-01-06 16:07:40|11100.4|11088.4|11101.2|11089.2|11101.2|11089.2|11100.2|11088.2|3
1736179670000|2025-01-06 16:07:50|11100|11088|11105.2|11093.2|11105.2|11093.2|11097.1|11085.1|1
1736179680000|2025-01-06 16:08:00|11082.9|11070.9|11080.6|11068.6|11083.2|11071.2|11080.6|11068.6|6
1736179690000|2025-01-06 16:08:10|11076.2|11064.2|11058.9|11046.9|11076.2|11064.2|11058.9|11046.9|12
1736179700000|2025-01-06 16:08:20|11056.3|11044.3|11019.9|11007.9|11056.3|11044.3|11019.9|11007.9|3
1736179710000|2025-01-06 16:08:30|11031.7|11019.7|11041.8|11029.8|11041.8|11029.8|11031.7|11019.7|1
1736179720000|2025-01-06 16:08:40|11039.4|11027.4|11055.2|11043.2|11057.4|11045.4|11039.4|11027.4|4
1736179730000|2025-01-06 16:08:50|11055|11043|11050.8|11038.8|11055|11043|11050.4|11038.4|20
1736179740000|2025-01-06 16:09:00|11051.4|11039.4|11057.8|11045.8|11057.8|11045.8|11048.9|11036.9|1
1736179750000|2025-01-06 16:09:10|11058.7|11046.7|11056.7|11044.7|11059.2|11047.2|11056.7|11044.7|2
1736179760000|2025-01-06 16:09:20|11055.6|11043.6|11042.6|11030.6|11055.9|11043.9|11042.4|11030.4|9
1736179770000|2025-01-06 16:09:30|11042.9|11030.9|11042.4|11030.4|11043.2|11031.2|11042.4|11030.4|2
1736179780000|2025-01-06 16:09:40|11048.9|11036.9|11054.7|11042.7|11054.8|11042.8|11048.6|11036.6|5
1736179790000|2025-01-06 16:09:50|11055|11043|11064.8|11052.8|11073.8|11061.8|11055|11043|2
1736179800000|2025-01-06 16:10:00|11065.1|11053.1|11064.3|11052.3|11065.3|11053.3|11064.1|11052.1|1
1736179810000|2025-01-06 16:10:10|11065.4|11053.4|11065.4|11053.4|11065.4|11053.4|11065.4|11053.4|0
1736179830000|2025-01-06 16:10:30|11065.1|11053.1|11073.7|11061.7|11074.3|11062.3|11065.1|11053.1|1
1736179840000|2025-01-06 16:10:40|11072.9|11060.9|11036.3|11024.3|11072.9|11060.9|11033.1|11021.1|5
1736179850000|2025-01-06 16:10:50|11036.1|11024.1|11039.8|11027.8|11039.8|11027.8|11035.3|11023.3|2
1736179870000|2025-01-06 16:11:10|11029.4|11017.4|11021.1|11009.1|11029.6|11017.6|11021.1|11009.1|3
1736179880000|2025-01-06 16:11:20|11020.8|11008.8|11014.6|11002.6|11022.3|11010.3|11013.9|11001.9|2
1736179890000|2025-01-06 16:11:30|11014.3|11002.3|11011.7|10999.7|11014.3|11002.3|11011.7|10999.7|0
1736179900000|2025-01-06 16:11:40|11011.4|10999.4|10995.2|10983.2|11011.4|10999.4|10995.2|10983.2|4
1736179910000|2025-01-06 16:11:50|10998.2|10986.2|10998.2|10986.2|10998.2|10986.2|10998.2|10986.2|6
1736179920000|2025-01-06 16:12:00|11001.2|10993.2|11004.3|10992.3|11004.3|10993.2|11001.2|10992.3|1
1736179930000|2025-01-06 16:12:10|11005.4|10993.4|11004.6|10992.6|11005.4|10993.4|11004.6|10992.6|4
1736179940000|2025-01-06 16:12:20|11004.3|10992.3|11004.3|10992.3|11004.3|10992.3|11004.3|10992.3|5
1736179950000|2025-01-06 16:12:30|11004.5|10992.5|11007.3|10995.3|11007.3|10995.3|11004.2|10992.2|5
1736179960000|2025-01-06 16:12:40|11009.1|10997.1|11033.1|11021.1|11033.1|11021.1|11009.1|10997.1|4
1736179970000|2025-01-06 16:12:50|11032.1|11020.1|11036.8|11024.8|11037.3|11025.3|11032.1|11020.1|1
1736179980000|2025-01-06 16:13:00|11034.6|11022.6|11034.6|11022.6|11035.7|11023.7|11034.6|11022.6|6
1736179990000|2025-01-06 16:13:10|11033.8|11021.8|11027.6|11015.6|11033.8|11021.8|11027.6|11015.6|0
1736180000000|2025-01-06 16:13:20|11028.1|11016.1|11011.9|10999.9|11028.1|11016.1|11011.9|10999.9|7
1736180010000|2025-01-06 16:13:30|11013.5|11001.5|11013.4|11001.4|11015.5|11003.5|11013.4|11001.4|0
1736180020000|2025-01-06 16:13:40|11012.6|11000.6|11010.6|10998.6|11012.6|11000.6|11010.6|10998.6|4
1736180030000|2025-01-06 16:13:50|11009.4|10997.4|10997.6|10985.6|11009.4|10997.4|10997.6|10985.6|7
1736180040000|2025-01-06 16:14:00|10997.8|10985.8|10953.5|10941.5|10997.8|10985.8|10953.5|10941.5|31
1736180050000|2025-01-06 16:14:10|10949.8|10937.8|10943.5|10931.5|10949.8|10937.8|10940|10928|4
1736180060000|2025-01-06 16:14:20|10958.1|10946.1|10933.6|10921.6|10959.9|10947.9|10933.6|10921.6|10
1736180070000|2025-01-06 16:14:30|10932.1|10920.1|10901.8|10889.8|10935.3|10923.3|10901.8|10889.8|19
1736180080000|2025-01-06 16:14:40|10901|10889|10928.3|10916.3|10929.3|10917.3|10888.5|10876.5|29
1736180090000|2025-01-06 16:14:50|10927.2|10915.2|10924.8|10912.8|10927.2|10915.2|10924.8|10912.8|0
1736180100000|2025-01-06 16:15:00|10917.9|10905.9|10903.1|10891.1|10917.9|10905.9|10884.9|10872.9|24
1736180110000|2025-01-06 16:15:10|10897.5|10885.5|10898.4|10886.4|10904.2|10892.2|10897.5|10885.5|14
1736180120000|2025-01-06 16:15:20|10898.6|10886.6|10901.2|10889.2|10901.2|10889.2|10898.4|10886.4|1
1736180130000|2025-01-06 16:15:30|10900.9|10888.9|10893.7|10881.7|10900.9|10888.9|10888.3|10876.3|13
1736180140000|2025-01-06 16:15:40|10891.5|10879.5|10876.8|10864.8|10892.3|10880.3|10876.8|10864.8|7
1736180150000|2025-01-06 16:15:50|10876.4|10864.4|10847.9|10835.9|10876.4|10864.4|10847.9|10835.9|12
1736180160000|2025-01-06 16:16:00|10853.8|10841.8|10870.4|10858.4|10870.4|10858.4|10853.8|10841.8|6
1736180170000|2025-01-06 16:16:10|10869.5|10857.5|10910.6|10898.6|10910.6|10898.6|10868.9|10856.9|14
1736180180000|2025-01-06 16:16:20|10910.1|10898.1|10895.6|10883.6|10910.1|10898.1|10894.5|10882.5|4
1736180190000|2025-01-06 16:16:30|10897.8|10885.8|10889.8|10877.8|10897.8|10885.8|10889.8|10877.8|5
1736180200000|2025-01-06 16:16:40|10889.3|10877.3|10883.3|10871.3|10889.8|10877.8|10883.3|10871.3|2
1736180210000|2025-01-06 16:16:50|10883.5|10871.5|10879|10867|10883.5|10871.5|10879|10867|4
1736180220000|2025-01-06 16:17:00|10881.3|10869.3|10879.5|10867.5|10881.3|10869.3|10879.5|10867.5|174
1736180230000|2025-01-06 16:17:10|10880.5|10868.5|10860.3|10848.3|10884.5|10872.5|10860.3|10848.3|12
1736180240000|2025-01-06 16:17:20|10860|10848|10858.5|10846.5|10864.7|10852.7|10858.5|10846.5|1
1736180250000|2025-01-06 16:17:30|10858.8|10846.8|10840.6|10828.6|10858.8|10846.8|10840.6|10828.6|11
1736180260000|2025-01-06 16:17:40|10839.5|10827.5|10854.9|10842.9|10856.1|10844.1|10839.5|10827.5|6
1736180270000|2025-01-06 16:17:50|10855.8|10843.8|10864.8|10852.8|10867.3|10855.3|10855.8|10843.8|1
1736180280000|2025-01-06 16:18:00|10865.3|10853.3|10865|10853|10865.3|10853.3|10865|10853|2
1736180290000|2025-01-06 16:18:10|10864.8|10852.8|10855.5|10843.5|10864.8|10852.8|10855.5|10843.5|9
1736180300000|2025-01-06 16:18:20|10853.3|10841.3|10843.3|10831.3|10853.3|10841.3|10842.5|10830.5|7
1736180310000|2025-01-06 16:18:30|10844.5|10832.5|10792.3|10780.3|10844.5|10832.5|10792.3|10780.3|14
1736180320000|2025-01-06 16:18:40|10792|10780|10767.8|10755.8|10792|10780|10763.8|10751.8|24
1736180330000|2025-01-06 16:18:50|10768|10756|10767.6|10755.6|10775.8|10763.8|10767.3|10755.3|11
1736180340000|2025-01-06 16:19:00|10767.8|10755.8|10789.7|10777.7|10797.6|10785.6|10767.8|10755.8|8
1736180350000|2025-01-06 16:19:10|10790.7|10778.7|10768.5|10756.5|10790.7|10778.7|10758.1|10752.1|25
1736180360000|2025-01-06 16:19:20|10767.7|10755.7|10789.3|10777.3|10789.7|10777.7|10767.7|10755.7|5
1736180370000|2025-01-06 16:19:30|10789|10777|10779.5|10767.5|10789|10777|10773.5|10761.5|3
1736180380000|2025-01-06 16:19:40|10780.9|10768.9|10814.2|10802.2|10815.4|10803.4|10780.9|10768.9|11
1736180390000|2025-01-06 16:19:50|10813.6|10801.6|10791.9|10779.9|10813.6|10801.6|10780.6|10768.6|6
1736180400000|2025-01-06 16:20:00|10791.4|10779.4|10778.9|10766.9|10791.4|10779.4|10773.9|10761.9|9
1736180410000|2025-01-06 16:20:10|10778.6|10766.6|10773.6|10761.6|10780.1|10768.1|10772.7|10760.7|1
1736180420000|2025-01-06 16:20:20|10775.1|10763.1|10783.3|10771.3|10794.6|10782.6|10775.1|10763.1|7
1736180430000|2025-01-06 16:20:30|10783.9|10771.9|10787.4|10775.4|10787.4|10775.4|10783.9|10771.9|0
1736180440000|2025-01-06 16:20:40|10792.4|10780.4|10805.6|10793.6|10805.6|10793.6|10792.4|10780.4|4
1736180450000|2025-01-06 16:20:50|10805.1|10793.1|10815.6|10803.6|10829.6|10817.6|10805.1|10793.1|7
1736180460000|2025-01-06 16:21:00|10817.5|10805.5|10820.5|10808.5|10820.5|10808.5|10817.5|10805.5|1
1736180470000|2025-01-06 16:21:10|10820.9|10808.9|10820.6|10808.6|10820.9|10808.9|10820.4|10808.4|1
1736180480000|2025-01-06 16:21:20|10823.3|10811.3|10820.1|10808.1|10823.9|10811.9|10820.1|10808.1|4
1736180490000|2025-01-06 16:21:30|10820.6|10808.6|10810.1|10798.1|10820.6|10808.6|10810.1|10798.1|3
1736180500000|2025-01-06 16:21:40|10810.7|10798.7|10837.1|10825.1|10837.3|10825.3|10810.7|10798.7|4
1736180510000|2025-01-06 16:21:50|10839|10827|10861.5|10849.5|10861.5|10849.5|10839|10827|6
1736180520000|2025-01-06 16:22:00|10861.7|10849.7|10861.8|10849.8|10866.2|10854.2|10856.5|10844.5|8
1736180540000|2025-01-06 16:22:20|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|0
1736180550000|2025-01-06 16:22:30|10861.6|10849.6|10832.9|10820.9|10861.6|10849.6|10832.9|10820.9|2
1736180560000|2025-01-06 16:22:40|10832.4|10820.4|10832.4|10820.4|10832.4|10820.4|10832.4|10820.4|0
1736180570000|2025-01-06 16:22:50|10829.3|10817.3|10840.7|10828.7|10840.7|10828.7|10824.1|10812.1|1
1736180580000|2025-01-06 16:23:00|10840.9|10828.9|10831.1|10819.1|10841.1|10829.1|10831.1|10819.1|3
1736180590000|2025-01-06 16:23:10|10830.6|10818.6|10830.6|10818.6|10830.6|10818.6|10830.6|10818.6|0
1736180600000|2025-01-06 16:23:20|10829.5|10817.5|10841.4|10829.4|10842.8|10830.8|10825.9|10813.9|3
1736180610000|2025-01-06 16:23:30|10839.8|10827.8|10852.1|10840.1|10852.1|10840.1|10839.8|10827.8|0
1736180620000|2025-01-06 16:23:40|10854.1|10842.1|10853.9|10841.9|10854.1|10842.1|10853.6|10841.6|0
1736180630000|2025-01-06 16:23:50|10851.3|10839.3|10838.1|10826.1|10851.3|10839.3|10838.1|10826.1|1
1736180640000|2025-01-06 16:24:00|10837.7|10825.7|10831.7|10819.7|10837.7|10825.7|10822.9|10810.9|2
1736180650000|2025-01-06 16:24:10|10832.6|10820.6|10819.8|10807.8|10832.6|10820.6|10819.8|10807.8|5
1736180660000|2025-01-06 16:24:20|10820.3|10808.3|10821.9|10809.9|10821.9|10809.9|10820.3|10808.3|0
1736180670000|2025-01-06 16:24:30|10822.1|10810.1|10822.7|10810.7|10822.7|10810.7|10822.1|10810.1|0
1736180680000|2025-01-06 16:24:40|10845.3|10833.3|10843.1|10831.1|10845.3|10833.3|10842.3|10830.3|11
1736180690000|2025-01-06 16:24:50|10843.8|10831.8|10846.4|10834.4|10850.9|10838.9|10843.8|10831.8|1
1736180700000|2025-01-06 16:25:00|10846.1|10834.1|10830.4|10818.4|10846.1|10834.1|10830.4|10818.4|3
1736180710000|2025-01-06 16:25:10|10831.6|10819.6|10842.4|10830.4|10843.9|10831.9|10829.9|10817.9|1
1736180720000|2025-01-06 16:25:20|10843|10831|10852.6|10840.6|10852.6|10840.6|10843|10831|0
1736180730000|2025-01-06 16:25:30|10855.1|10843.1|10850|10838|10857.9|10845.9|10845.2|10833.2|5
1736180740000|2025-01-06 16:25:40|10849.6|10837.6|10851.6|10839.6|10851.6|10839.6|10849.6|10837.6|0
1736180760000|2025-01-06 16:26:00|10849.9|10837.9|10848.5|10836.5|10850.6|10838.6|10848.3|10836.3|2
1736180770000|2025-01-06 16:26:10|10849.8|10837.8|10850|10838|10850|10838|10849.8|10837.8|1
1736180780000|2025-01-06 16:26:20|10853.9|10841.9|10856.2|10844.2|10862.8|10850.8|10853.9|10841.9|3
1736180790000|2025-01-06 16:26:30|10855.7|10843.7|10855.7|10843.7|10855.7|10843.7|10855.7|10843.7|0
1736180800000|2025-01-06 16:26:40|10855.2|10843.2|10855.5|10843.5|10855.7|10843.7|10852.2|10840.2|2
1736180810000|2025-01-06 16:26:50|10852.6|10840.6|10856.1|10844.1|10860.6|10848.6|10848.3|10836.3|4
1736180820000|2025-01-06 16:27:00|10856.3|10844.3|10856.5|10844.5|10856.5|10844.5|10855.1|10843.1|0
1736180830000|2025-01-06 16:27:10|10857.1|10845.1|10853.9|10841.9|10857.1|10845.1|10852|10840|4
1736180840000|2025-01-06 16:27:20|10852.8|10840.8|10874.7|10862.7|10875.3|10863.3|10852.8|10840.8|6
1736180850000|2025-01-06 16:27:30|10875.1|10863.1|10909.2|10897.2|10909.2|10897.2|10873.2|10861.2|5
1736180860000|2025-01-06 16:27:40|10909|10897|10897.2|10885.2|10909.4|10897.4|10895.4|10883.4|15
1736180870000|2025-01-06 16:27:50|10893.6|10881.6|10934.6|10922.6|10936.5|10924.5|10890.2|10878.2|13
1736180880000|2025-01-06 16:28:00|10938.1|10926.1|10923.2|10911.2|10938.1|10926.1|10920.2|10908.2|7
1736180890000|2025-01-06 16:28:10|10924.2|10912.2|10925.8|10913.8|10926.3|10914.3|10924.2|10912.2|1
1736180900000|2025-01-06 16:28:20|10925.4|10913.4|10914.9|10902.9|10925.4|10913.4|10912.7|10900.7|4
1736180910000|2025-01-06 16:28:30|10916.3|10904.3|10921.1|10909.1|10925.7|10913.7|10915.1|10903.1|3
1736180920000|2025-01-06 16:28:40|10919.6|10907.6|10917.7|10905.7|10919.6|10907.6|10917.7|10905.7|0
1736180930000|2025-01-06 16:28:50|10918.5|10906.5|10922.5|10910.5|10922.5|10910.5|10918.5|10906.5|0
1736180940000|2025-01-06 16:29:00|10922|10910|10915.9|10903.9|10922|10910|10915.4|10903.4|4
1736180950000|2025-01-06 16:29:10|10916|10904|10915.9|10903.9|10916.2|10904.2|10915.9|10903.9|0
1736180960000|2025-01-06 16:29:20|10915.4|10903.4|10915.4|10903.4|10915.4|10903.4|10915.4|10903.4|1
1736180970000|2025-01-06 16:29:30|10915.6|10903.6|10915.9|10903.9|10915.9|10903.9|10915.6|10903.6|0
1736180980000|2025-01-06 16:29:40|10915.5|10903.5|10903.9|10891.9|10915.7|10903.7|10903.1|10891.1|4
1736180990000|2025-01-06 16:29:50|10904.8|10892.8|10904.6|10892.6|10904.8|10892.8|10904.6|10892.6|1
1736181000000|2025-01-06 16:30:00|10904.4|10892.4|10910.2|10898.2|10910.2|10898.2|10903.5|10891.5|4
1736181010000|2025-01-06 16:30:10|10909.3|10897.3|10908.2|10896.2|10909.3|10897.3|10908.2|10896.2|0
1736181020000|2025-01-06 16:30:20|10906.9|10894.9|10904|10892|10909.9|10897.9|10887.6|10875.6|10
1736181030000|2025-01-06 16:30:30|10904.3|10892.3|10910.6|10898.6|10914.3|10902.3|10904.3|10892.3|6
1736181040000|2025-01-06 16:30:40|10911.8|10899.8|10899.3|10887.3|10912.3|10900.3|10899.3|10887.3|2
1736181050000|2025-01-06 16:30:50|10894.1|10882.1|10916.9|10904.9|10917.1|10905.1|10894.1|10882.1|6
1736181060000|2025-01-06 16:31:00|10917.9|10905.9|10963.7|10951.7|10963.7|10951.7|10917.9|10905.9|5
1736181070000|2025-01-06 16:31:10|10964.3|10952.3|10967.8|10955.8|10976.5|10964.5|10964.3|10952.3|6
1736181080000|2025-01-06 16:31:20|10968.5|10956.5|10977.7|10965.7|10977.7|10965.7|10960.5|10948.5|5
1736181090000|2025-01-06 16:31:30|10978.1|10966.1|10995.8|10983.8|10997.1|10985.1|10978.1|10966.1|3
1736181100000|2025-01-06 16:31:40|10996.1|10984.1|11002.6|10990.6|11021.4|11009.4|10995.6|10983.6|17
1736181110000|2025-01-06 16:31:50|11002.9|10990.9|11007.7|10995.7|11017.1|11005.1|11002.9|10990.9|2
1736181120000|2025-01-06 16:32:00|11004|10992|11014.4|11002.4|11015.3|11003.3|11004|10992|8
1736181130000|2025-01-06 16:32:10|11015.1|11003.1|11011.4|10999.4|11016.2|11004.2|11011.4|10999.4|3
1736181140000|2025-01-06 16:32:20|11011.5|10999.5|11011.7|10999.7|11012|11000|11011.5|10999.5|3
1736181150000|2025-01-06 16:32:30|11010.9|10998.9|11044.6|11032.6|11044.6|11032.6|11010.9|10998.9|9
1736181160000|2025-01-06 16:32:40|11045.5|11033.5|11024.4|11012.4|11054.2|11042.2|11015.8|11003.8|6
1736181170000|2025-01-06 16:32:50|11032.1|11020.1|11043.7|11031.7|11043.7|11031.7|11032.1|11020.1|24
1736181180000|2025-01-06 16:33:00|11043.2|11031.2|11042.9|11030.9|11043.2|11031.2|11042.9|11030.9|3
1736181190000|2025-01-06 16:33:10|11044|11032|11014.1|11002.1|11044.2|11032.2|11014|11002|3
1736181200000|2025-01-06 16:33:20|11012.1|11000.1|11019.8|11007.8|11019.8|11007.8|11011.3|10999.3|2
1736181210000|2025-01-06 16:33:30|11021.1|11009.1|11063.4|11051.4|11063.4|11051.4|11021.1|11009.1|15
1736181220000|2025-01-06 16:33:40|11062.3|11050.3|11056.8|11044.8|11062.3|11050.3|11052.6|11040.6|1
1736181230000|2025-01-06 16:33:50|11055.8|11043.8|11058.3|11046.3|11061.9|11049.9|11055.4|11043.4|2
1736181240000|2025-01-06 16:34:00|11058|11046|11056|11044|11058|11046|11055.5|11043.5|2
1736181250000|2025-01-06 16:34:10|11056.2|11044.2|11058.3|11046.3|11058.3|11046.3|11056.2|11044.2|0
1736181260000|2025-01-06 16:34:20|11059.1|11047.1|11064.7|11052.7|11077.9|11065.9|11058.8|11046.8|17
1736181270000|2025-01-06 16:34:30|11064.5|11052.5|11067.5|11055.5|11067.5|11055.5|11064.3|11052.3|1
1736181280000|2025-01-06 16:34:40|11067.7|11055.7|11032.9|11020.9|11068.4|11056.4|11025|11013|12
1736181290000|2025-01-06 16:34:50|11033.8|11021.8|11055|11043|11055|11043|11033.8|11021.8|3
1736181300000|2025-01-06 16:35:00|11056|11044|11065.3|11053.3|11065.9|11053.9|11056|11044|1
1736181310000|2025-01-06 16:35:10|11066.1|11054.1|11069|11057|11069|11057|11066.1|11054.1|0
1736181320000|2025-01-06 16:35:20|11069.5|11057.5|11075|11063|11076.5|11064.5|11069|11057|5
1736181330000|2025-01-06 16:35:30|11082.2|11070.2|11080.2|11068.2|11082.5|11070.5|11078.6|11066.6|0
1736181340000|2025-01-06 16:35:40|11077.5|11065.5|11081|11069|11081|11069|11077.5|11065.5|0
1736181350000|2025-01-06 16:35:50|11083.6|11071.6|11101.4|11089.4|11101.4|11089.4|11083.6|11071.6|5
1736181360000|2025-01-06 16:36:00|11102|11090|11115.3|11103.3|11117.2|11105.2|11102|11090|3
1736181370000|2025-01-06 16:36:10|11113.9|11101.9|11102.3|11090.3|11113.9|11101.9|11098.7|11086.7|9
1736181380000|2025-01-06 16:36:20|11101.5|11089.5|11096.6|11084.6|11101.5|11089.5|11092.5|11080.5|5
1736181390000|2025-01-06 16:36:30|11096.3|11084.3|11093|11081|11096.3|11084.3|11093|11081|1
1736181400000|2025-01-06 16:36:40|11093.1|11081.1|11107.6|11095.6|11107.7|11095.7|11093.1|11081.1|1
1736181410000|2025-01-06 16:36:50|11105.7|11093.7|11113.1|11101.1|11113.1|11101.1|11105.7|11093.7|3
1736181420000|2025-01-06 16:37:00|11113.3|11101.3|11114|11102|11114.4|11102.4|11113.3|11101.3|3
1736181430000|2025-01-06 16:37:10|11114.2|11102.2|11119.7|11107.7|11119.7|11107.7|11114.2|11102.2|6
1736181440000|2025-01-06 16:37:20|11121.7|11109.7|11106.2|11094.2|11121.7|11109.7|11106.2|11094.2|2
1736181450000|2025-01-06 16:37:30|11106|11094|11134.7|11122.7|11134.7|11122.7|11104.7|11092.7|4
1736181460000|2025-01-06 16:37:40|11133|11121|11121.1|11109.1|11133|11121|11120.6|11108.6|5
1736181470000|2025-01-06 16:37:50|11120.9|11108.9|11118.1|11106.1|11124.8|11112.8|11118.1|11106.1|1
1736181480000|2025-01-06 16:38:00|11117.9|11105.9|11125|11113|11126.1|11114.1|11117.9|11105.9|2
1736181490000|2025-01-06 16:38:10|11126.2|11114.2|11126.4|11114.4|11129.2|11117.2|11126.2|11114.2|5
1736181500000|2025-01-06 16:38:20|11125.5|11113.5|11120.1|11108.1|11127.9|11115.9|11120.1|11108.1|2
1736181510000|2025-01-06 16:38:30|11119.2|11107.2|11118.5|11106.5|11119.2|11107.2|11117.9|11105.9|1
1736181530000|2025-01-06 16:38:50|11118.1|11106.1|11117.9|11105.9|11118.7|11106.7|11116.9|11104.9|2
1736181540000|2025-01-06 16:39:00|11118.2|11106.2|11117.8|11105.8|11118.2|11106.2|11117.3|11105.3|2
1736181550000|2025-01-06 16:39:10|11118.1|11106.1|11118.1|11106.1|11118.1|11106.1|11118.1|11106.1|1
1736181560000|2025-01-06 16:39:20|11117.3|11105.3|11143.2|11131.2|11143.2|11131.2|11117.3|11105.3|13
1736181570000|2025-01-06 16:39:30|11143.7|11131.7|11145.2|11133.2|11145.7|11133.7|11143.7|11131.7|0
1736181580000|2025-01-06 16:39:40|11145.7|11133.7|11145.2|11133.2|11145.7|11133.7|11141.3|11133.2|3
1736181590000|2025-01-06 16:39:50|11145.7|11133.7|11156.3|11144.3|11157|11145|11145.7|11133.7|2
1736181600000|2025-01-06 16:40:00|11156.5|11144.5|11119.7|11107.7|11156.5|11144.5|11119.7|11107.7|2
1736181610000|2025-01-06 16:40:10|11121.9|11109.9|11122.7|11110.7|11122.7|11110.7|11121.9|11109.9|2
1736181620000|2025-01-06 16:40:20|11121.9|11109.9|11127.4|11115.4|11127.4|11115.4|11117.2|11105.2|2
1736181630000|2025-01-06 16:40:30|11128|11116|11126.7|11114.7|11128|11116|11126.7|11114.7|3
1736181640000|2025-01-06 16:40:40|11100|11088|11116.4|11104.4|11116.7|11104.7|11099.7|11087.7|19
1736181650000|2025-01-06 16:40:50|11120.8|11108.8|11120.6|11108.6|11120.8|11108.8|11120.3|11108.3|1
1736181660000|2025-01-06 16:41:00|11114.5|11102.5|11106.6|11098.6|11114.9|11102.9|11106.2|11094.2|5
1736181670000|2025-01-06 16:41:10|11105.7|11093.7|11082.4|11070.4|11105.7|11093.7|11081.9|11069.9|9
1736181680000|2025-01-06 16:41:20|11083.1|11071.1|11100.6|11088.6|11100.6|11088.6|11083.1|11071.1|7
1736181690000|2025-01-06 16:41:30|11101.9|11089.9|11104.2|11092.2|11104.5|11092.5|11101.9|11089.9|0
1736181700000|2025-01-06 16:41:40|11104.6|11092.6|11104.3|11092.3|11104.6|11092.6|11104.3|11092.3|0
1736181710000|2025-01-06 16:41:50|11104.6|11092.6|11090.1|11078.1|11104.6|11092.6|11090.1|11078.1|2
1736181720000|2025-01-06 16:42:00|11088.1|11076.1|11087.2|11075.2|11088.1|11076.1|11087.2|11075.2|6
1736181730000|2025-01-06 16:42:10|11085.4|11073.4|11075.3|11063.3|11085.7|11073.7|11075.3|11063.3|1
1736181740000|2025-01-06 16:42:20|11075.5|11063.5|11054.3|11042.3|11076.1|11064.1|11054.3|11042.3|2
1736181750000|2025-01-06 16:42:30|11048.8|11040.8|11040.8|11028.8|11056.1|11044.1|11040.8|11028.8|8
1736181760000|2025-01-06 16:42:40|11040.2|11028.2|11045|11033|11045|11033|11036.4|11024.4|27
1736181770000|2025-01-06 16:42:50|11042|11030|11029.1|11017.1|11042|11030|11028.9|11016.9|2
1736181780000|2025-01-06 16:43:00|11028.7|11016.7|11032.5|11020.5|11038.5|11026.5|11027|11015|8
1736181790000|2025-01-06 16:43:10|11030.3|11018.3|11030.3|11018.3|11030.3|11018.3|11029.8|11017.8|8
1736181800000|2025-01-06 16:43:20|11030.6|11018.6|11030.3|11018.3|11031.7|11019.7|11030.3|11018.3|0
1736181810000|2025-01-06 16:43:30|11030|11018|11030|11018|11030|11018|11030|11018|0
1736181820000|2025-01-06 16:43:40|11027.6|11015.6|11030.3|11018.3|11030.3|11018.3|11025|11013|1
1736181830000|2025-01-06 16:43:50|||||||||1
1736181840000|2025-01-06 16:44:00|11029.9|11017.9|11026.6|11014.6|11029.9|11017.9|11025.9|11013.9|3
1736181850000|2025-01-06 16:44:10|11026.3|11014.3|11036.6|11024.6|11036.6|11024.6|11026.3|11014.3|8
1736181860000|2025-01-06 16:44:20|11036.8|11024.8|11041.8|11029.8|11042.2|11030.2|11036.8|11024.8|8
1736181870000|2025-01-06 16:44:30|11041.5|11029.5|11041.5|11029.5|11041.5|11029.5|11041.5|11029.5|0
1736181880000|2025-01-06 16:44:40|11041.3|11029.3|11037.9|11025.9|11041.3|11029.3|11037.9|11025.9|3
1736181890000|2025-01-06 16:44:50|11026.3|11014.3|11019.8|11007.8|11026.3|11014.3|11019.3|11007.3|1
1736181900000|2025-01-06 16:45:00|11019.4|11007.4|11013.4|11001.4|11020.8|11008.8|11011.6|10999.6|2
1736181910000|2025-01-06 16:45:10|11014.5|11002.5|11016|11004|11016|11004|11014.2|11002.2|1
1736181920000|2025-01-06 16:45:20|11015.7|11003.7|11037.1|11025.1|11038.3|11026.3|11015.7|11003.7|9
1736181930000|2025-01-06 16:45:30|11036.4|11024.4|11036.7|11024.7|11036.7|11024.7|11036.4|11024.4|0
1736181940000|2025-01-06 16:45:40|11036.5|11024.5|11039.1|11027.1|11039.8|11027.8|11036.5|11024.5|0
1736181950000|2025-01-06 16:45:50|11039.3|11027.3|11029.5|11017.5|11044.3|11032.3|11029.5|11017.5|2
1736181960000|2025-01-06 16:46:00|11029.3|11017.3|11037.7|11025.7|11039.7|11027.7|11029.3|11017.3|4
1736181970000|2025-01-06 16:46:10|11027.8|11015.8|11027.5|11015.5|11027.8|11015.8|11027.5|11015.5|6
1736181980000|2025-01-06 16:46:20|11028.1|11016.1|11027|11015|11028.1|11016.1|11027|11015|1
1736182000000|2025-01-06 16:46:40|11029.7|11017.7|11028.9|11016.9|11029.7|11017.7|11028.9|11016.9|1
1736182010000|2025-01-06 16:46:50|11028.7|11016.7|11032.6|11020.6|11032.6|11020.6|11027.6|11015.6|2
1736182020000|2025-01-06 16:47:00|11032.7|11020.7|11034.4|11022.4|11034.4|11022.4|11032.7|11020.7|6
1736182030000|2025-01-06 16:47:10|11034.6|11022.6|11058.4|11046.4|11062.4|11050.4|11034.6|11022.6|5
1736182040000|2025-01-06 16:47:20|11058.9|11046.9|11076.9|11064.9|11076.9|11064.9|11055.2|11043.2|1
1736182050000|2025-01-06 16:47:30|11076.3|11064.3|11087.7|11075.7|11087.7|11075.7|11076.3|11064.3|6
1736182060000|2025-01-06 16:47:40|11085.7|11073.7|11108|11096|11109|11097|11085.7|11073.7|3
1736182070000|2025-01-06 16:47:50|11110.2|11098.2|11078.1|11066.1|11112.3|11100.3|11078.1|11066.1|3
1736182080000|2025-01-06 16:48:00|11077.2|11065.2|11089.9|11077.9|11100.2|11088.2|11077.2|11065.2|26
1736182090000|2025-01-06 16:48:10|11089.5|11077.5|11100.1|11088.1|11101.3|11089.3|11089.5|11077.5|15
1736182100000|2025-01-06 16:48:20|11097|11085|11065.2|11053.2|11097|11085|11055.7|11043.7|25
1736182110000|2025-01-06 16:48:30|11064.8|11052.8|11058.5|11046.5|11071.5|11059.5|11049.7|11037.7|14
1736182120000|2025-01-06 16:48:40|11058.2|11046.2|11046.8|11034.8|11060.8|11048.8|11044.5|11032.5|15
1736182130000|2025-01-06 16:48:50|11048.3|11036.3|11065.7|11053.7|11066.8|11054.8|11036.5|11024.5|9
1736182140000|2025-01-06 16:49:00|11066.8|11054.8|11061.5|11049.5|11074.8|11064.2|11055.8|11043.8|15
1736182150000|2025-01-06 16:49:10|11060|11048|11061.7|11049.7|11063.3|11051.3|11045.5|11034.9|17
1736182160000|2025-01-06 16:49:20|11059.7|11047.7|11048.2|11036.2|11061.2|11049.2|11047.4|11035.4|18
1736182170000|2025-01-06 16:49:30|11050.4|11038.4|11053.1|11041.1|11056.9|11048.1|11038.5|11026.8|29
1736182180000|2025-01-06 16:49:40|11052.6|11040.6|11067.6|11055.6|11067.6|11055.6|11052.1|11040.1|32
1736182190000|2025-01-06 16:49:50|11068.6|11056.6|11079.8|11067.8|11097.2|11088.1|11068.6|11056.6|59
1736182200000|2025-01-06 16:50:00|11076.3|11064.3|11077.3|11065.3|11077.3|11065.3|11067.8|11055.8|21
1736182210000|2025-01-06 16:50:10|11077.9|11065.9|11082.6|11070.6|11083.4|11071.4|11077.9|11065.9|7
1736182220000|2025-01-06 16:50:20|11072.6|11066.6|11077.7|11065.7|11081.5|11069.5|11070.9|11058.9|4
1736182230000|2025-01-06 16:50:30|11078.7|11066.7|11076.9|11064.9|11078.7|11066.7|11076.9|11064.9|2
1736182240000|2025-01-06 16:50:40|11077.2|11065.2|11081.8|11069.8|11081.8|11069.8|11077.2|11065.2|3
1736182250000|2025-01-06 16:50:50|11082.4|11070.4|11104.3|11092.3|11104.3|11092.3|11082.4|11070.4|7
1736182260000|2025-01-06 16:51:00|11104.1|11098.1|11116.1|11108.1|11118.1|11108.4|11104.1|11098.1|3
1736182270000|2025-01-06 16:51:10|11120.2|11108.2|11113.6|11101.6|11124|11112|11112.4|11100.4|5
1736182280000|2025-01-06 16:51:20|11112.5|11100.5|11113.1|11101.1|11113.1|11101.1|11111.7|11099.7|2
1736182290000|2025-01-06 16:51:30|11098.4|11086.4|11075.4|11063.4|11098.4|11086.4|11075.1|11063.1|8
1736182300000|2025-01-06 16:51:40|11075.2|11063.2|11074.9|11062.9|11077.5|11065.5|11074.2|11062.2|11
1736182310000|2025-01-06 16:51:50|11075.1|11063.1|11074.2|11062.2|11075.8|11063.8|11072.9|11060.9|2
1736182320000|2025-01-06 16:52:00|11075.3|11063.3|11063.9|11051.9|11075.3|11063.3|11063.9|11051.9|0
1736182330000|2025-01-06 16:52:10|11063.7|11051.7|11063.9|11051.9|11063.9|11051.9|11063.7|11051.7|0
1736182340000|2025-01-06 16:52:20|11063.7|11051.7|11061.4|11049.4|11063.9|11051.9|11061.2|11049.2|1
1736182350000|2025-01-06 16:52:30|11052.7|11040.7|11045.8|11033.8|11052.7|11040.7|11045.8|11033.8|1
1736182360000|2025-01-06 16:52:40|11044.8|11032.8|11049.9|11037.9|11049.9|11037.9|11043.1|11031.1|0
1736182380000|2025-01-06 16:53:00|11050.2|11038.2|11041.4|11029.4|11050.6|11038.6|11041.4|11029.4|0
1736182390000|2025-01-06 16:53:10|11040.9|11028.9|11057.4|11045.4|11058.2|11046.2|11040.6|11028.6|1
1736182400000|2025-01-06 16:53:20|11055.8|11043.8|11056.4|11044.4|11056.4|11044.4|11055.8|11043.8|0
1736182410000|2025-01-06 16:53:30|11054.4|11042.4|11051.6|11039.6|11054.4|11042.4|11051.6|11039.6|2
1736182420000|2025-01-06 16:53:40|11052|11040|11053|11041|11053|11041|11052|11040|0
1736182440000|2025-01-06 16:54:00|11053.3|11041.3|11051.8|11039.8|11053.3|11041.3|11051.8|11039.8|2
1736182450000|2025-01-06 16:54:10|11050.9|11038.9|11043.6|11031.6|11050.9|11038.9|11043.6|11031.6|1
1736182460000|2025-01-06 16:54:20|11043.4|11031.4|11043.2|11031.2|11043.4|11031.4|11043.2|11031.2|0
1736182470000|2025-01-06 16:54:30|11042.9|11030.9|11039.8|11027.8|11042.9|11030.9|11039.8|11027.8|0
1736182480000|2025-01-06 16:54:40|11038.6|11026.6|11038.3|11026.3|11038.6|11026.6|11038.3|11026.3|0
1736182490000|2025-01-06 16:54:50|11038.4|11026.4|11037.7|11025.7|11038.6|11026.6|11037.7|11025.7|0
1736182500000|2025-01-06 16:55:00|11036.3|11024.3|11035.8|11023.8|11036.3|11024.3|11035.8|11023.8|0
1736182510000|2025-01-06 16:55:10|11035.5|11023.5|11035.5|11023.5|11035.5|11023.5|11035.5|11023.5|0
1736182530000|2025-01-06 16:55:30|11035.3|11023.3|11035.3|11023.3|11035.3|11023.3|11035.3|11023.3|0
1736182540000|2025-01-06 16:55:40|11035|11023|11035|11023|11035|11023|11035|11023|0
1736182570000|2025-01-06 16:56:10|11026.3|11014.3|11026.3|11014.3|11026.3|11014.3|11026.3|11014.3|1
1736182580000|2025-01-06 16:56:20|11025.8|11013.8|11026.6|11014.6|11026.6|11014.6|11025.8|11013.8|0
1736182590000|2025-01-06 16:56:30|11024.3|11012.3|11024.3|11012.3|11024.3|11012.3|11024.3|11012.3|0
1736182600000|2025-01-06 16:56:40|11024.1|11012.1|11023.6|11011.6|11024.1|11012.1|11023.3|11011.3|0
1736182610000|2025-01-06 16:56:50|11023.8|11011.8|11023.2|11011.2|11023.8|11011.8|11023.2|11011.2|7
1736182620000|2025-01-06 16:57:00|11023|11011|11020.2|11008.2|11023|11011|11012.7|11004.7|12
1736182640000|2025-01-06 16:57:20|11010.5|10998.5|11010.3|10998.3|11010.6|10998.6|11010.3|10998.3|5
1736182650000|2025-01-06 16:57:30|11009.8|10997.8|11009.7|10997.7|11009.8|10997.8|11009.4|10997.4|0
1736182660000|2025-01-06 16:57:40|11009.4|10997.4|11009.8|10997.8|11009.8|10997.8|11002|10990|19
1736182670000|2025-01-06 16:57:50|11010.9|10998.9|11012.8|11000.8|11014.7|11002.7|11010.9|10998.9|1
1736182690000|2025-01-06 16:58:10|11012.5|11000.5|11012.1|11000.1|11012.5|11000.5|11010.8|10998.8|0
1736182720000|2025-01-06 16:58:40|11012.7|11000.7|11012.7|11000.7|11012.7|11000.7|11012.7|11000.7|0
1736182730000|2025-01-06 16:58:50|11012.3|11000.3|11012.3|11000.3|11012.3|11000.3|11012.3|11000.3|0
1736182740000|2025-01-06 16:59:00|11009.9|10997.9|11001.6|10989.6|11009.9|10997.9|11001.6|10989.6|2
1736182750000|2025-01-06 16:59:10|11001.9|10989.9|10999.3|10987.3|11001.9|10989.9|10999.3|10987.3|6
1736182760000|2025-01-06 16:59:20|10998.6|10986.6|10998.6|10986.6|10998.6|10986.6|10998.6|10986.6|0
1736182770000|2025-01-06 16:59:30|10998.3|10986.3|10997.4|10985.4|10998.3|10986.3|10997.4|10985.4|2
1736182780000|2025-01-06 16:59:40|10966.1|10954.1|10949.6|10937.6|10966.1|10954.1|10949.6|10937.6|1
1736182790000|2025-01-06 16:59:50|10948.6|10936.6|10950.6|10938.6|10952.6|10940.6|10945.6|10933.6|2
1736182800000|2025-01-06 17:00:00|10950.3|10938.3|10941.8|10929.8|10953.5|10941.5|10941.8|10929.8|5
1736182810000|2025-01-06 17:00:10|10940.3|10928.3|10945.9|10933.9|10946.3|10934.3|10938.5|10928.3|3
1736182820000|2025-01-06 17:00:20|10946.1|10934.1|10947.3|10935.3|10947.3|10935.3|10946.1|10934.1|1
1736182850000|2025-01-06 17:00:50|10947|10935|10946.6|10934.6|10947|10935|10946.6|10934.6|0
1736182860000|2025-01-06 17:01:00|10946.3|10934.3|10946.3|10934.3|10946.3|10934.3|10946.3|10934.3|0
1736182870000|2025-01-06 17:01:10|10944.8|10932.8|10909.4|10897.4|10944.8|10932.8|10909.4|10897.4|3
1736182880000|2025-01-06 17:01:20|10909|10897|10898.3|10886.3|10909|10897|10898.3|10886.3|4
1736182890000|2025-01-06 17:01:30|10895.9|10887.9|10899.8|10887.8|10899.8|10887.9|10895.3|10886.2|5
1736182910000|2025-01-06 17:01:50|10879.3|10867.3|10881.9|10869.9|10882.3|10870.3|10879.3|10867.3|3
1736182930000|2025-01-06 17:02:10|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|0
1736182940000|2025-01-06 17:02:20|10883.4|10871.4|10882.1|10870.1|10883.6|10871.6|10881.9|10869.9|0
1736182950000|2025-01-06 17:02:30|10884.8|10872.8|10884.1|10872.1|10884.8|10872.8|10884.1|10872.1|0
1736182980000|2025-01-06 17:03:00|10883.8|10871.8|10885.8|10873.8|10885.8|10873.8|10883.8|10871.8|0
1736182990000|2025-01-06 17:03:10|10883|10871|10879.7|10867.7|10883|10871|10879.7|10867.7|1
1736183000000|2025-01-06 17:03:20|10879.3|10867.3|10878.7|10866.7|10879.3|10867.3|10878.7|10866.7|0
1736183020000|2025-01-06 17:03:40|10876.9|10864.9|10876.1|10864.1|10876.9|10864.9|10876.1|10864.1|3
1736183030000|2025-01-06 17:03:50|10877.5|10865.5|10877.2|10865.2|10878.2|10866.2|10877.2|10865.2|1
1736183050000|2025-01-06 17:04:10|10879.3|10867.3|10879.3|10867.3|10879.3|10867.3|10879.3|10867.3|0
1736183060000|2025-01-06 17:04:20|10880.2|10868.2|10881.3|10869.3|10881.3|10869.3|10880.2|10868.2|0
1736183070000|2025-01-06 17:04:30|10882.2|10870.2|10882.2|10870.2|10882.2|10870.2|10882.2|10870.2|7
1736183080000|2025-01-06 17:04:40|10883.9|10871.9|10895.9|10883.9|10896.2|10884.2|10883.9|10871.9|1
1736183090000|2025-01-06 17:04:50|10895.7|10883.7|10882.7|10870.7|10895.9|10883.9|10882.7|10870.7|3
1736183100000|2025-01-06 17:05:00|10872.2|10860.2|10884.3|10872.3|10884.3|10872.3|10871.7|10859.7|4
1736183110000|2025-01-06 17:05:10|10884.2|10872.2|10895.8|10883.8|10895.8|10883.8|10884.2|10872.2|0
1736183120000|2025-01-06 17:05:20|10896.7|10884.7|10896.7|10884.7|10897.2|10885.2|10896.5|10884.5|0
1736183130000|2025-01-06 17:05:30|10896.5|10884.5|10896.5|10884.5|10896.5|10884.5|10896.5|10884.5|0
1736183140000|2025-01-06 17:05:40|10896|10884|10895|10883|10896|10884|10894.3|10882.3|0
1736183170000|2025-01-06 17:06:10|10901|10889|10907.5|10895.5|10910.3|10898.3|10901|10889|10
1736183180000|2025-01-06 17:06:20|10907.2|10895.2|10907.2|10895.2|10907.2|10895.2|10907.2|10895.2|1
1736183260000|2025-01-06 17:07:40|10896.7|10884.7|10897.4|10885.4|10897.4|10885.4|10896.7|10884.7|0
1736183270000|2025-01-06 17:07:50|10905.1|10893.1|10927.9|10915.9|10928.2|10916.2|10905.1|10893.1|2
1736183280000|2025-01-06 17:08:00|10927.7|10915.7|10926.7|10914.7|10928.2|10916.2|10926.7|10914.7|0
1736183290000|2025-01-06 17:08:10|10926.9|10914.9|10928.2|10916.2|10928.2|10916.2|10926.7|10914.7|0
1736183300000|2025-01-06 17:08:20|10944.3|10932.3|10936.4|10924.4|10944.3|10932.3|10936.2|10924.2|7
1736183310000|2025-01-06 17:08:30|10937|10925|10937|10925|10937|10925|10937|10925|1
1736183320000|2025-01-06 17:08:40|10936.7|10924.7|10936.9|10924.9|10937.4|10925.4|10936.7|10924.7|0
1736183330000|2025-01-06 17:08:50|10937.1|10925.1|10936.9|10924.9|10937.1|10925.1|10936.9|10924.9|0
1736183340000|2025-01-06 17:09:00|10937.1|10925.1|10940.2|10928.2|10940.2|10928.2|10936.9|10924.9|0
1736183350000|2025-01-06 17:09:10|10940.5|10928.5|10940.5|10928.5|10940.5|10928.5|10940.5|10928.5|0
1736183360000|2025-01-06 17:09:20|10935.5|10923.5|10935.5|10923.5|10935.5|10923.5|10935.5|10923.5|1
1736183370000|2025-01-06 17:09:30|10934.4|10922.4|10920.1|10908.1|10934.4|10922.4|10920.1|10908.1|0
1736183380000|2025-01-06 17:09:40|10918.4|10906.4|10915.8|10903.8|10918.4|10906.4|10915.8|10903.8|0
1736183390000|2025-01-06 17:09:50|10915.4|10903.4|10907.9|10895.9|10915.4|10903.4|10907.9|10895.9|1
1736183400000|2025-01-06 17:10:00|10907.4|10895.4|10903.8|10891.8|10907.4|10895.4|10903.8|10891.8|0
1736183410000|2025-01-06 17:10:10|10903.5|10891.5|10905.4|10893.4|10905.4|10893.4|10903.5|10891.5|0
1736183430000|2025-01-06 17:10:30|10904.8|10892.8|10892.3|10880.3|10904.8|10892.8|10890.8|10878.8|2
1736183440000|2025-01-06 17:10:40|10892.1|10880.1|10891.8|10879.8|10892.1|10880.1|10891.8|10879.8|0
1736183450000|2025-01-06 17:10:50|10892.3|10880.3|10892.8|10880.8|10892.8|10880.8|10892.3|10880.3|0
1736183460000|2025-01-06 17:11:00|10892.6|10880.6|10892.3|10880.3|10892.6|10880.6|10892.1|10880.1|0
1736183470000|2025-01-06 17:11:10|10892.6|10880.6|10892.6|10880.6|10892.6|10880.6|10892.6|10880.6|0
1736183480000|2025-01-06 17:11:20|10892.4|10880.4|10892.1|10880.1|10892.4|10880.4|10892.1|10880.1|0
1736183490000|2025-01-06 17:11:30|10873.2|10861.2|10873.2|10861.2|10873.2|10861.2|10873.2|10861.2|1
1736183500000|2025-01-06 17:11:40|10871|10859|10871.2|10859.2|10871.2|10859.2|10871|10859|1
1736183520000|2025-01-06 17:12:00|10879.4|10867.4|10882.3|10870.3|10882.5|10870.5|10878.6|10866.6|7
1736183530000|2025-01-06 17:12:10|10882.5|10870.5|10882.6|10870.6|10883.1|10871.1|10882.3|10870.3|0
1736183540000|2025-01-06 17:12:20|10882.4|10870.4|10882.6|10870.6|10882.6|10870.6|10882.1|10870.1|0
1736183550000|2025-01-06 17:12:30|10882.4|10870.4|10883.8|10871.8|10883.8|10871.8|10875.4|10863.4|1
1736183560000|2025-01-06 17:12:40|10882.6|10870.6|10883.8|10871.8|10883.8|10871.8|10882.4|10870.4|3
1736183590000|2025-01-06 17:13:10|||||||||1
1736183600000|2025-01-06 17:13:20|10883.6|10871.6|10887.9|10875.9|10889.9|10877.9|10883.6|10871.6|9
1736183610000|2025-01-06 17:13:30|10887.6|10875.6|10883.7|10871.7|10887.6|10875.6|10883.7|10871.7|0
1736183620000|2025-01-06 17:13:40|10884.4|10872.4|10884.7|10872.7|10885.2|10873.2|10884.2|10872.2|0
1736183630000|2025-01-06 17:13:50|10896.8|10884.8|10896.8|10884.8|10896.8|10884.8|10896.8|10884.8|7
1736183640000|2025-01-06 17:14:00|10896.6|10884.6|10897|10885|10897|10885|10896.6|10884.6|0
1736183670000|2025-01-06 17:14:30|10898.4|10886.4|10898.4|10886.4|10898.4|10886.4|10898.4|10886.4|0
1736183690000|2025-01-06 17:14:50|10898.2|10886.2|10897.6|10885.6|10898.2|10886.2|10897.6|10885.6|0
1736183700000|2025-01-06 17:15:00|10908.3|10896.3|10908.3|10896.3|10908.3|10896.3|10908.3|10896.3|1
1736183710000|2025-01-06 17:15:10|10908.5|10896.5|10908.5|10896.5|10908.5|10896.5|10908.5|10896.5|1
1736183720000|2025-01-06 17:15:20|10908.8|10896.8|10915.4|10903.4|10915.4|10903.4|10908.8|10896.8|2
1736183730000|2025-01-06 17:15:30|10916.3|10904.3|10917.8|10905.8|10918.3|10906.3|10916.3|10904.3|0
1736183740000|2025-01-06 17:15:40|10910.9|10898.9|10911.3|10899.3|10911.8|10899.8|10901.5|10889.5|1
1736183750000|2025-01-06 17:15:50|10911.8|10899.8|10903.5|10891.5|10912.3|10900.3|10903.5|10891.5|2
1736183760000|2025-01-06 17:16:00|10903.3|10891.3|10903.3|10891.3|10903.3|10891.3|10903.3|10891.3|20
1736183770000|2025-01-06 17:16:10|10904.1|10892.1|10905.9|10893.9|10905.9|10893.9|10904.1|10892.1|0
1736183790000|2025-01-06 17:16:30|10912.3|10900.3|10912.3|10900.3|10912.3|10900.3|10912.3|10900.3|1
1736183800000|2025-01-06 17:16:40|10910.7|10898.7|10910.7|10898.7|10910.7|10898.7|10910.7|10898.7|0
1736183810000|2025-01-06 17:16:50|10928.7|10916.7|10930.8|10918.8|10930.8|10918.8|10928.7|10916.7|1
1736183820000|2025-01-06 17:17:00|10930.5|10918.5|10930.9|10918.9|10930.9|10918.9|10930.5|10918.5|2
1736183830000|2025-01-06 17:17:10|10930.6|10918.6|10928.9|10916.9|10930.6|10918.6|10926.9|10914.9|1
1736183840000|2025-01-06 17:17:20|10923.1|10911.1|10921.9|10909.9|10923.1|10911.1|10921.9|10909.9|0
1736183850000|2025-01-06 17:17:30|10919|10907|10910.6|10898.6|10919|10907|10910.6|10898.6|0
1736183860000|2025-01-06 17:17:40|10930|10918|10918.1|10906.1|10930|10918|10918.1|10906.1|12
1736183870000|2025-01-06 17:17:50|10917.8|10905.8|10915.8|10903.8|10917.8|10905.8|10915.8|10903.8|0
1736183900000|2025-01-06 17:18:20|10918.2|10906.2|10920.6|10908.6|10921.3|10909.3|10918.2|10906.2|0
1736183910000|2025-01-06 17:18:30|10921.9|10909.9|10921.9|10909.9|10921.9|10909.9|10921.9|10909.9|0
1736183930000|2025-01-06 17:18:50|10920.8|10908.8|10920.8|10908.8|10920.8|10908.8|10920.8|10908.8|0
1736183950000|2025-01-06 17:19:10|10922.2|10910.2|10922.2|10910.2|10922.2|10910.2|10922.2|10910.2|0
1736183960000|2025-01-06 17:19:20|10922.5|10910.5|10921.4|10909.4|10922.5|10910.5|10921.4|10909.4|0
1736183970000|2025-01-06 17:19:30|10920|10908|10920.3|10908.3|10920.3|10908.3|10920|10908|1
1736183990000|2025-01-06 17:19:50|10920.6|10908.6|10920.8|10908.8|10920.8|10908.8|10920.6|10908.6|0
1736184010000|2025-01-06 17:20:10|10922.5|10910.5|10922.5|10910.5|10922.5|10910.5|10922.5|10910.5|0
1736184030000|2025-01-06 17:20:30|10923|10911|10923|10911|10923|10911|10923|10911|0
1736184080000|2025-01-06 17:21:20|10922.8|10910.8|10921.7|10909.7|10922.8|10910.8|10921.7|10909.7|0
1736184090000|2025-01-06 17:21:30|10921.9|10909.9|10921.9|10909.9|10921.9|10909.9|10921.9|10909.9|0
1736184100000|2025-01-06 17:21:40|10923.3|10911.3|10922.4|10910.4|10923.3|10911.3|10922.4|10910.4|1
1736184220000|2025-01-06 17:23:40|10921.3|10909.3|10918.5|10906.5|10921.3|10909.3|10918.5|10906.5|6
1736184240000|2025-01-06 17:24:00|10918.4|10906.4|10907|10895|10918.4|10906.4|10902|10890|3
1736184250000|2025-01-06 17:24:10|10906.4|10894.4|10913.9|10901.9|10915.5|10903.5|10902.9|10890.9|11
1736184260000|2025-01-06 17:24:20|10917.2|10905.2|10914.2|10902.2|10920.9|10908.9|10914.2|10902.2|1
1736184270000|2025-01-06 17:24:30|10914.4|10902.4|10908.1|10896.1|10914.4|10902.4|10908.1|10896.1|3
1736184280000|2025-01-06 17:24:40|10907.7|10895.7|10900.1|10888.1|10907.7|10895.7|10900.1|10888.1|3
1736184290000|2025-01-06 17:24:50|10902.5|10890.5|10902.5|10890.5|10902.5|10890.5|10902.5|10890.5|8
1736184300000|2025-01-06 17:25:00|10905|10893|10912.1|10900.1|10912.1|10900.1|10905|10893|0
1736184310000|2025-01-06 17:25:10|10911.7|10899.7|10912.9|10900.9|10912.9|10900.9|10911.6|10899.6|0
1736184320000|2025-01-06 17:25:20|10912.6|10900.6|10911.6|10899.6|10912.6|10900.6|10911.6|10899.6|0
1736184330000|2025-01-06 17:25:30|10911.3|10899.3|10919.1|10907.1|10919.1|10907.1|10905|10893|1
1736184340000|2025-01-06 17:25:40|10911.6|10899.6|10911.9|10899.9|10917.9|10909.2|10911.6|10899.6|4
1736184350000|2025-01-06 17:25:50|10910.5|10898.5|10911.6|10899.6|10911.6|10899.6|10910|10898|3
1736184360000|2025-01-06 17:26:00|10912.9|10900.9|10919.2|10907.2|10919.2|10907.2|10912.9|10900.9|1
1736184370000|2025-01-06 17:26:10|10919.4|10907.4|10919.4|10907.4|10919.4|10907.4|10919.4|10907.4|0
1736184400000|2025-01-06 17:26:40|10923.7|10911.7|10923.9|10911.9|10923.9|10911.9|10923.7|10911.7|2
1736184420000|2025-01-06 17:27:00|10923.7|10911.7|10921.4|10909.4|10923.7|10911.7|10921.4|10909.4|1
1736184430000|2025-01-06 17:27:10|10927.2|10915.2|10927.7|10915.7|10927.7|10915.7|10927.2|10915.2|2
1736184450000|2025-01-06 17:27:30|10927.9|10915.9|10928.2|10916.2|10928.2|10916.2|10927.9|10915.9|0
1736184480000|2025-01-06 17:28:00|10928|10916|10928|10916|10928|10916|10928|10916|0
1736184490000|2025-01-06 17:28:10|10927.7|10915.7|10927.7|10915.7|10927.7|10915.7|10927.7|10915.7|0
1736184540000|2025-01-06 17:29:00|10928.8|10916.8|10931.7|10919.7|10931.7|10919.7|10928.8|10916.8|2
1736184550000|2025-01-06 17:29:10|10931.8|10919.8|10957.6|10945.6|10957.6|10945.6|10931.8|10919.8|5
1736184560000|2025-01-06 17:29:20|10961.3|10949.3|10957.4|10945.4|10961.3|10949.3|10957.4|10945.4|0
1736184570000|2025-01-06 17:29:30|10957.1|10945.1|10959.2|10947.2|10959.4|10947.4|10957.1|10945.1|0
1736184580000|2025-01-06 17:29:40|10958.8|10946.8|10960.3|10948.3|10960.3|10948.3|10958.8|10946.8|0
1736184600000|2025-01-06 17:30:00|10961.2|10949.2|10960.3|10948.3|10961.2|10949.2|10957.3|10945.3|0
1736184610000|2025-01-06 17:30:10|10961.7|10949.7|10961.7|10949.7|10961.7|10949.7|10961.7|10949.7|0
1736184630000|2025-01-06 17:30:30|||||||||1
1736184650000|2025-01-06 17:30:50|10964.4|10952.4|10964.4|10952.4|10964.4|10952.4|10964.4|10952.4|1
1736184660000|2025-01-06 17:31:00|10964.7|10952.7|10964.7|10952.7|10964.7|10952.7|10964.7|10952.7|0
1736184670000|2025-01-06 17:31:10|10964.9|10952.9|10964.9|10952.9|10964.9|10952.9|10964.9|10952.9|0
1736184680000|2025-01-06 17:31:20|10964.2|10952.2|10964.2|10952.2|10964.2|10952.2|10964.2|10952.2|0
1736184690000|2025-01-06 17:31:30|10963.6|10951.6|10963.6|10951.6|10963.6|10951.6|10963.6|10951.6|0
1736184700000|2025-01-06 17:31:40|10948.8|10936.8|10948.8|10936.8|10948.8|10936.8|10948.8|10936.8|1
1736184710000|2025-01-06 17:31:50|10951|10939|10948.2|10936.2|10951.3|10939.3|10948.1|10936.1|0
1736184750000|2025-01-06 17:32:30|10942.6|10930.6|10935|10923|10942.6|10930.6|10935|10923|0
1736184760000|2025-01-06 17:32:40|10934.2|10922.2|10933|10921|10934.2|10922.2|10933|10921|0
1736184770000|2025-01-06 17:32:50|10934.2|10922.2|10925|10913|10934.2|10922.2|10925|10913|2
1736184780000|2025-01-06 17:33:00|10928.5|10916.5|10929.1|10917.1|10929.1|10917.1|10928.5|10916.5|3
1736184790000|2025-01-06 17:33:10|10928.2|10916.2|10928.2|10916.2|10928.2|10916.2|10928.2|10916.2|0
1736184810000|2025-01-06 17:33:30|10928.8|10916.8|10928.8|10916.8|10928.8|10916.8|10928.8|10916.8|0
1736184820000|2025-01-06 17:33:40|10928.6|10916.6|10928.1|10916.1|10928.6|10916.6|10928.1|10916.1|0
1736184830000|2025-01-06 17:33:50|10928.3|10916.3|10928.3|10916.3|10928.3|10916.3|10928.3|10916.3|0
1736184860000|2025-01-06 17:34:20|10928.1|10916.1|10928.1|10916.1|10928.1|10916.1|10928.1|10916.1|0
1736184870000|2025-01-06 17:34:30|||||||||1
1736184880000|2025-01-06 17:34:40|10933.1|10921.1|10933.1|10921.1|10933.1|10921.1|10932.3|10920.3|1
1736184910000|2025-01-06 17:35:10|10933.2|10921.2|10933.8|10921.8|10933.8|10921.8|10933.2|10921.2|6
1736184930000|2025-01-06 17:35:30|10933.5|10921.5|10933.5|10921.5|10933.5|10921.5|10933.5|10921.5|0
1736184950000|2025-01-06 17:35:50|10932|10920|10932|10920|10932|10920|10932|10920|0
1736184960000|2025-01-06 17:36:00|10932.2|10920.2|10933|10921|10933|10921|10932.2|10920.2|0
1736184970000|2025-01-06 17:36:10|10932|10920|10932|10920|10932|10920|10932|10920|1
1736184990000|2025-01-06 17:36:30|10932.3|10920.3|10932.1|10920.1|10932.5|10920.5|10932.1|10920.1|1
1736185000000|2025-01-06 17:36:40|10931.5|10919.5|10931.5|10919.5|10931.5|10919.5|10931.5|10919.5|0
1736185030000|2025-01-06 17:37:10|10931.8|10919.8|10931.8|10919.8|10931.8|10919.8|10931.8|10919.8|0
1736185040000|2025-01-06 17:37:20|10926.1|10914.1|10918.1|10906.1|10926.1|10914.1|10918.1|10906.1|1
1736185050000|2025-01-06 17:37:30|10917|10905|10915.1|10903.1|10917|10905|10915.1|10903.1|0
1736185060000|2025-01-06 17:37:40|10912.1|10900.1|10906.1|10894.1|10912.1|10900.1|10906.1|10894.1|2
1736185070000|2025-01-06 17:37:50|10905.4|10893.4|10915.9|10903.9|10915.9|10903.9|10904.6|10892.6|5
1736185090000|2025-01-06 17:38:10|10916.5|10904.5|10918.6|10906.6|10918.6|10906.6|10916.5|10904.5|0
1736185100000|2025-01-06 17:38:20|10918.4|10906.4|10918.4|10906.4|10918.4|10906.4|10918.4|10906.4|0
1736185110000|2025-01-06 17:38:30|10918.7|10906.7|10917|10905|10918.7|10906.7|10917|10905|0
1736185120000|2025-01-06 17:38:40|10916.1|10904.1|10913.9|10901.9|10916.1|10904.1|10913.9|10901.9|0
1736185130000|2025-01-06 17:38:50|10918.7|10906.7|10918.7|10906.7|10918.7|10906.7|10918.7|10906.7|0
1736185150000|2025-01-06 17:39:10|10918.6|10906.6|10918.6|10906.6|10918.6|10906.6|10918.6|10906.6|0
1736185160000|2025-01-06 17:39:20|10919.1|10907.1|10919.6|10907.6|10919.6|10907.6|10919.1|10907.1|0
1736185190000|2025-01-06 17:39:50|10919.9|10907.9|10919.2|10907.2|10919.9|10907.9|10919.2|10907.2|0
1736185200000|2025-01-06 17:40:00|10919.6|10907.6|10919.2|10907.2|10919.6|10907.6|10919.2|10907.2|0
1736185210000|2025-01-06 17:40:10|10919|10907|10918.4|10906.4|10919|10907|10918.4|10906.4|0
1736185230000|2025-01-06 17:40:30|10918.1|10906.1|10918.1|10906.1|10918.1|10906.1|10918.1|10906.1|0
1736185250000|2025-01-06 17:40:50|10917.6|10905.6|10917.6|10905.6|10917.6|10905.6|10917.6|10905.6|0
1736185260000|2025-01-06 17:41:00|10917.4|10905.4|10917.4|10905.4|10917.4|10905.4|10917.1|10905.1|1
1736185270000|2025-01-06 17:41:10|10911.7|10899.7|10906.3|10894.3|10911.7|10899.7|10906.3|10894.3|1
1736185290000|2025-01-06 17:41:30|10906|10894|10906|10894|10906|10894|10906|10894|0
1736185320000|2025-01-06 17:42:00|10905.8|10893.8|10905.7|10893.7|10905.8|10893.8|10905.7|10893.7|0
1736185330000|2025-01-06 17:42:10|10906|10894|10905.1|10893.1|10906|10894|10905.1|10893.1|1
1736185340000|2025-01-06 17:42:20|10904.2|10892.2|10904.5|10892.5|10904.5|10892.5|10904.2|10892.2|0
1736185370000|2025-01-06 17:42:50|10904|10892|10904|10892|10904|10892|10903.5|10891.5|1
1736185390000|2025-01-06 17:43:10|10903.8|10891.8|10903|10891|10903.8|10891.8|10903|10891|1
1736185400000|2025-01-06 17:43:20|10902.7|10890.7|10902.7|10890.7|10902.7|10890.7|10902.7|10890.7|2
1736185410000|2025-01-06 17:43:30|||||||||1
1736185430000|2025-01-06 17:43:50|10903.5|10891.5|10903.3|10891.3|10903.5|10891.5|10903.3|10891.3|1
1736185440000|2025-01-06 17:44:00|10903|10891|10903|10891|10903|10891|10903|10891|0
1736185490000|2025-01-06 17:44:50|||||||||1
1736185510000|2025-01-06 17:45:10|10886.7|10874.7|10899|10887|10900.2|10888.2|10886.7|10874.7|13
1736185520000|2025-01-06 17:45:20|10898.7|10886.7|10898.7|10886.7|10898.7|10886.7|10898.7|10886.7|1
1736185530000|2025-01-06 17:45:30|10898.1|10886.1|10898.1|10886.1|10898.1|10886.1|10898.1|10886.1|2
1736185560000|2025-01-06 17:46:00|10898.3|10886.3|10898.3|10886.3|10898.3|10886.3|10898.3|10886.3|0
1736185570000|2025-01-06 17:46:10|10897.8|10885.8|10897.8|10885.8|10897.8|10885.8|10897.8|10885.8|0
1736185600000|2025-01-06 17:46:40|10897.5|10885.5|10897.5|10885.5|10897.5|10885.5|10897.5|10885.5|0
1736185610000|2025-01-06 17:46:50|10906.2|10894.2|10906.2|10894.2|10906.2|10894.2|10906.2|10894.2|8
1736185620000|2025-01-06 17:47:00|10906.5|10894.5|10900.5|10888.5|10906.5|10894.5|10900.5|10888.5|1
1736185630000|2025-01-06 17:47:10|10901.1|10889.1|10900|10888|10901.1|10889.1|10900|10888|0
1736185690000|2025-01-06 17:48:10|10900.5|10888.5|10900.7|10888.7|10900.7|10888.7|10900.5|10888.5|0
1736185710000|2025-01-06 17:48:30|10900.9|10888.9|10903.6|10891.6|10903.6|10891.6|10900.9|10888.9|2
1736185720000|2025-01-06 17:48:40|10903.9|10891.9|10906|10894|10916.7|10904.7|10903.9|10891.9|5
1736185730000|2025-01-06 17:48:50|10903.4|10891.4|10901.4|10889.4|10903.4|10891.4|10901.4|10889.4|0
1736185740000|2025-01-06 17:49:00|10901.1|10889.1|10908.5|10896.5|10908.5|10896.5|10901.1|10889.1|3
1736185750000|2025-01-06 17:49:10|10909.7|10897.7|10912.7|10900.7|10912.7|10900.7|10909.7|10897.7|1
1736185760000|2025-01-06 17:49:20|10912.8|10900.8|10912.3|10900.3|10912.8|10900.8|10912.3|10900.3|0
1736185770000|2025-01-06 17:49:30|10911.8|10899.8|10911.2|10899.2|10911.8|10899.8|10911|10899|0
1736185800000|2025-01-06 17:50:00|10912.1|10900.1|10912.1|10900.1|10912.1|10900.1|10912.1|10900.1|0
1736185810000|2025-01-06 17:50:10|10911.8|10899.8|10911.8|10899.8|10911.8|10899.8|10911.8|10899.8|0
1736185890000|2025-01-06 17:51:30|10912.2|10900.2|10913.4|10901.4|10913.4|10901.4|10912.2|10900.2|0
1736185900000|2025-01-06 17:51:40|10913.7|10901.7|10913.7|10901.7|10913.7|10901.7|10913.7|10901.7|0
1736185910000|2025-01-06 17:51:50|10914.1|10902.1|10912.2|10900.2|10920.4|10908.4|10912.2|10900.2|1
1736185930000|2025-01-06 17:52:10|10912.7|10900.7|10911.9|10899.9|10912.7|10900.7|10911.9|10899.9|0
1736185940000|2025-01-06 17:52:20|10912.1|10900.1|10912.9|10900.9|10912.9|10900.9|10911.9|10899.9|1
1736185950000|2025-01-06 17:52:30|10913.2|10901.2|10913.2|10901.2|10913.2|10901.2|10913.2|10901.2|0
1736185990000|2025-01-06 17:53:10|10913.7|10901.7|10913.7|10901.7|10913.7|10901.7|10913.7|10901.7|0
1736186010000|2025-01-06 17:53:30|10913.4|10901.4|10913.4|10901.4|10913.4|10901.4|10913.4|10901.4|0
1736186030000|2025-01-06 17:53:50|10913.1|10901.1|10912.9|10900.9|10913.1|10901.1|10912.9|10900.9|2
1736186070000|2025-01-06 17:54:30|10912.4|10900.4|10910.4|10898.4|10912.4|10900.4|10910.4|10898.4|2
1736186110000|2025-01-06 17:55:10|||||||||1
1736186140000|2025-01-06 17:55:40|10910.6|10898.6|10910.6|10898.6|10910.6|10898.6|10910.6|10898.6|3
1736186190000|2025-01-06 17:56:30|10908.8|10900.8|10908.8|10900.8|10908.8|10900.8|10908.8|10900.8|1
1736186210000|2025-01-06 17:56:50|10910.9|10898.9|10912.1|10900.1|10912.1|10901.4|10909.1|10898.9|3
1736186220000|2025-01-06 17:57:00|10911.9|10899.9|10911.9|10899.9|10911.9|10899.9|10911.9|10899.9|0
1736186230000|2025-01-06 17:57:10|10910.3|10902.3|10911.4|10899.4|10911.4|10902.3|10910.3|10898.4|0
1736186240000|2025-01-06 17:57:20|10911.1|10899.1|10911.1|10899.1|10911.1|10899.1|10911.1|10899.1|1
1736186280000|2025-01-06 17:58:00|10910.3|10898.3|10910.3|10898.3|10910.5|10898.5|10909.8|10897.8|1
1736186310000|2025-01-06 17:58:30|10910.6|10898.6|10910.6|10898.6|10910.6|10898.6|10910.6|10898.6|4
1736186350000|2025-01-06 17:59:10|10924.1|10912.1|10924.1|10912.1|10924.1|10912.1|10924.1|10912.1|1
1736186360000|2025-01-06 17:59:20|10922.8|10916.8|10923.8|10911.8|10924.3|10916.8|10922.3|10910.3|1
1736186370000|2025-01-06 17:59:30|10924.1|10912.1|10924.1|10912.1|10924.1|10912.1|10924.1|10912.1|5
1736186380000|2025-01-06 17:59:40|10923.8|10911.8|10923.8|10911.8|10923.8|10911.8|10923.8|10911.8|0
1736186390000|2025-01-06 17:59:50|10924.3|10912.3|10924.1|10912.1|10924.3|10912.3|10924|10912|5
1736186400000|2025-01-06 18:00:00|10923.8|10911.8|10923.8|10911.8|10923.8|10911.8|10923.8|10911.8|0
1736186410000|2025-01-06 18:00:10|10924.9|10912.9|10923.8|10911.8|10924.9|10912.9|10923.8|10911.8|5
1736186510000|2025-01-06 18:01:50|10923.2|10911.2|10909.9|10897.9|10923.2|10911.2|10909|10897|2
1736186520000|2025-01-06 18:02:00|10910.2|10898.2|10908.8|10896.8|10910.2|10898.2|10908.8|10896.8|1
1736186530000|2025-01-06 18:02:10|10904.3|10892.3|10903.3|10891.3|10904.3|10892.3|10903.3|10891.3|1
1736186540000|2025-01-06 18:02:20|10903.5|10891.5|10902.8|10890.8|10903.5|10891.5|10902.8|10890.8|1
1736186550000|2025-01-06 18:02:30|10903|10891|10902.8|10890.8|10903|10891|10902.8|10890.8|0
1736186560000|2025-01-06 18:02:40|10900.8|10888.8|10902.3|10890.3|10902.3|10890.3|10900.8|10888.8|3
1736186570000|2025-01-06 18:02:50|10902.7|10890.7|10901|10889|10903.3|10892.6|10900.6|10889|0
1736186580000|2025-01-06 18:03:00|10903.3|10891.3|10903.3|10891.3|10903.3|10891.3|10903.3|10891.3|0
1736186590000|2025-01-06 18:03:10|10905.2|10893.2|10907.3|10895.3|10907.3|10895.3|10905.2|10893.2|1
1736186640000|2025-01-06 18:04:00|10906.8|10894.8|10907.5|10895.5|10907.8|10895.8|10906.8|10894.8|1
1736186650000|2025-01-06 18:04:10|10907.3|10895.3|10906.8|10894.8|10907.3|10895.3|10906.8|10894.8|0
1736186670000|2025-01-06 18:04:30|10906.5|10894.5|10906.5|10894.5|10906.5|10894.5|10906.5|10894.5|0
1736186700000|2025-01-06 18:05:00|10906.7|10894.7|10907.2|10895.2|10907.2|10895.2|10906.7|10894.7|0
1736186710000|2025-01-06 18:05:10|10907|10895|10907|10895|10907|10895|10907|10895|0
1736186750000|2025-01-06 18:05:50|10908.5|10896.5|10908.2|10896.2|10908.5|10896.5|10908|10896|0
1736186760000|2025-01-06 18:06:00|10908|10896|10905.7|10893.7|10908.5|10896.5|10905.7|10893.7|1
1736186800000|2025-01-06 18:06:40|10905.2|10893.2|10905.2|10893.2|10905.2|10893.2|10905.2|10893.2|0
1736186810000|2025-01-06 18:06:50|10905|10893|10903.8|10891.8|10905|10893|10903.8|10891.8|3
1736186820000|2025-01-06 18:07:00|10903.5|10891.5|10903.5|10891.5|10903.5|10891.5|10903.5|10891.5|0
1736186910000|2025-01-06 18:08:30|10903.2|10891.2|10903.2|10891.2|10903.2|10891.2|10903.2|10891.2|0
1736186950000|2025-01-06 18:09:10|10902.4|10890.4|10903.2|10891.2|10903.2|10891.2|10902.4|10890.4|2
1736186960000|2025-01-06 18:09:20|10903|10891|10902.5|10890.5|10903.2|10891.2|10902.5|10890.5|0
1736186970000|2025-01-06 18:09:30|10902.2|10890.2|10902.2|10890.2|10902.2|10890.2|10902.2|10890.2|0
1736186990000|2025-01-06 18:09:50|10903.5|10891.5|10903.5|10891.5|10903.5|10891.5|10903.5|10891.5|2
1736187000000|2025-01-06 18:10:00|10903.8|10891.8|10903.8|10891.8|10903.8|10891.8|10903.8|10891.8|0
1736187030000|2025-01-06 18:10:30|10904.8|10892.8|10904.8|10892.8|10904.8|10892.8|10904.8|10892.8|0
1736187040000|2025-01-06 18:10:40|10907.6|10895.6|10909.8|10897.8|10909.8|10897.8|10907.6|10895.6|2
1736187060000|2025-01-06 18:11:00|10909.6|10897.6|10910.2|10898.2|10910.2|10898.2|10909.6|10897.6|2
1736187070000|2025-01-06 18:11:10|10907.1|10895.1|10904.9|10892.9|10907.1|10895.1|10904.7|10892.7|1
1736187120000|2025-01-06 18:12:00|10905.6|10893.6|10905.5|10893.5|10905.6|10893.6|10905.3|10893.3|1
1736187130000|2025-01-06 18:12:10|10906.1|10894.1|10906.1|10894.1|10906.1|10894.1|10906.1|10894.1|0
1736187170000|2025-01-06 18:12:50|10906.6|10894.6|10906.6|10894.6|10906.6|10894.6|10906.6|10894.6|0
1736187190000|2025-01-06 18:13:10|10906.1|10894.1|10905|10893|10906.1|10894.1|10905|10893|0
1736187240000|2025-01-06 18:14:00|10905.3|10893.3|10906.7|10894.7|10906.7|10894.7|10905.3|10893.3|1
1736187250000|2025-01-06 18:14:10|10906|10894|10905.1|10893.1|10906|10894|10905.1|10893.1|0
1736187270000|2025-01-06 18:14:30|10905.7|10893.7|10905.7|10893.7|10905.7|10893.7|10905.7|10893.7|0
1736187310000|2025-01-06 18:15:10|10906|10894|10906|10894|10906|10894|10906|10894|2
1736187330000|2025-01-06 18:15:30|||||||||1
1736187360000|2025-01-06 18:16:00|10906.3|10894.3|10906.3|10894.3|10906.3|10894.3|10906.3|10894.3|1
1736187370000|2025-01-06 18:16:10|10905.8|10893.8|10905|10893|10905.8|10893.8|10904.7|10892.7|0
1736187390000|2025-01-06 18:16:30|10904.7|10892.7|10906|10894|10906|10894|10904.7|10892.7|0
1736187410000|2025-01-06 18:16:50|10905.7|10893.7|10905.7|10893.7|10905.7|10893.7|10905.7|10893.7|1
1736187430000|2025-01-06 18:17:10|10905.9|10893.9|10905.1|10893.1|10905.9|10893.9|10905.1|10893.1|0
1736187440000|2025-01-06 18:17:20|10903.5|10891.5|10904|10892|10904|10892|10903.5|10891.5|0
1736187480000|2025-01-06 18:18:00|10903.5|10891.5|10903.5|10891.5|10903.5|10891.5|10903.5|10891.5|0
1736187490000|2025-01-06 18:18:10|10903.2|10891.2|10902.5|10890.5|10903.2|10891.2|10902.5|10890.5|1
1736187540000|2025-01-06 18:19:00|10902.2|10890.2|10902.2|10890.2|10902.2|10890.2|10902.2|10890.2|0
1736187550000|2025-01-06 18:19:10|10899.7|10891.7|10892.2|10880.2|10899.7|10891.7|10891.7|10879.7|3
1736187560000|2025-01-06 18:19:20|10891.8|10879.8|10884.5|10872.5|10891.8|10879.8|10884.5|10872.5|3
1736187570000|2025-01-06 18:19:30|10883.7|10871.7|10883.7|10871.7|10883.7|10871.7|10883.7|10871.7|0
1736187590000|2025-01-06 18:19:50|||||||||1
1736187600000|2025-01-06 18:20:00|10879.4|10867.4|10871.2|10863.2|10879.4|10867.7|10871.2|10862.4|3
1736187610000|2025-01-06 18:20:10|10870.9|10862.9|10860.3|10848.3|10870.9|10862.9|10860.3|10848.3|3
1736187620000|2025-01-06 18:20:20|10859.8|10847.8|10859.5|10847.5|10859.8|10847.8|10859.5|10847.5|0
1736187630000|2025-01-06 18:20:30|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|0
1736187640000|2025-01-06 18:20:40|10859.1|10847.1|10858.9|10846.9|10859.1|10847.1|10858.9|10846.9|0
1736187660000|2025-01-06 18:21:00|10858.6|10846.6|10858.1|10846.1|10858.6|10846.6|10858.1|10846.1|0
1736187670000|2025-01-06 18:21:10|10857.7|10845.7|10853.8|10841.8|10857.7|10845.7|10853.8|10841.8|2
1736187700000|2025-01-06 18:21:40|10852|10844|10857.5|10845.5|10857.5|10845.5|10852|10844|3
1736187710000|2025-01-06 18:21:50|10862.3|10850.3|10859.5|10847.5|10868.8|10856.8|10859.5|10847.5|6
1736187730000|2025-01-06 18:22:10|10859|10847|10869.5|10857.5|10869.5|10857.5|10857.8|10845.8|3
1736187740000|2025-01-06 18:22:20|10869.3|10857.3|10869.3|10857.3|10869.3|10857.3|10869.3|10857.3|0
1736187750000|2025-01-06 18:22:30|10868.9|10856.9|10868.9|10856.9|10868.9|10856.9|10868.9|10856.9|0
1736187760000|2025-01-06 18:22:40|10868|10856|10868|10856|10868|10856|10868|10856|0
1736187770000|2025-01-06 18:22:50|10868.3|10856.3|10868.3|10856.3|10868.3|10856.3|10868.3|10856.3|0
1736187780000|2025-01-06 18:23:00|10868.8|10856.8|10868.8|10856.8|10868.8|10856.8|10868.8|10856.8|0
1736187790000|2025-01-06 18:23:10|10868.5|10856.5|10865|10853|10868.5|10856.5|10865|10853|1
1736187800000|2025-01-06 18:23:20|10865.5|10853.5|10866.3|10854.3|10866.3|10854.3|10865.5|10853.5|0
1736187820000|2025-01-06 18:23:40|10866.8|10854.8|10866.8|10854.8|10866.8|10854.8|10866.8|10854.8|0
1736187840000|2025-01-06 18:24:00|10867.1|10855.1|10859|10847|10867.1|10855.1|10859|10847|2
1736187850000|2025-01-06 18:24:10|10858|10846|10858.2|10846.2|10858.2|10846.2|10858|10846|0
1736187860000|2025-01-06 18:24:20|10858|10846|10858|10846|10858|10846|10858|10846|0
1736187870000|2025-01-06 18:24:30|10858.2|10846.2|10858.2|10846.2|10858.2|10846.2|10858|10846|0
1736187880000|2025-01-06 18:24:40|10858.5|10846.5|10858.7|10846.7|10858.7|10846.7|10858.5|10846.5|1
1736187900000|2025-01-06 18:25:00|10859|10847|10859|10847|10859|10847|10859|10847|0
1736187910000|2025-01-06 18:25:10|10858.5|10846.5|10858.2|10846.2|10858.5|10846.5|10858.2|10846.2|0
1736187920000|2025-01-06 18:25:20|10861.1|10849.1|10873.4|10861.4|10873.4|10861.4|10861.1|10849.1|2
1736187930000|2025-01-06 18:25:30|10874.5|10862.5|10864.6|10852.6|10875.9|10863.9|10863.7|10851.7|1
1736187940000|2025-01-06 18:25:40|10864.8|10852.8|10865.4|10853.4|10865.4|10853.4|10864.8|10852.8|0
1736187950000|2025-01-06 18:25:50|10864.9|10852.9|10864.9|10852.9|10864.9|10852.9|10864.9|10852.9|0
1736187960000|2025-01-06 18:26:00|10865.1|10853.1|10864.9|10852.9|10865.4|10853.4|10864.9|10852.9|0
1736187970000|2025-01-06 18:26:10|10858|10846|10858|10846|10858|10846|10858|10846|1
1736187980000|2025-01-06 18:26:20|10857.7|10845.7|10857.7|10845.7|10858.2|10846.2|10857.7|10845.7|1
1736187990000|2025-01-06 18:26:30|10858.6|10846.6|10859.2|10847.2|10859.2|10847.2|10858.6|10846.6|0
1736188000000|2025-01-06 18:26:40|10860.2|10848.2|10879.2|10867.2|10879.4|10867.4|10860.2|10848.2|4
1736188020000|2025-01-06 18:27:00|10878.3|10866.3|10903.2|10891.2|10903.2|10892.7|10878.3|10866.3|10
1736188030000|2025-01-06 18:27:10|10903.5|10891.5|10912.3|10900.3|10912.7|10900.7|10903.5|10891.5|4
1736188050000|2025-01-06 18:27:30|10909.3|10897.3|10904.9|10892.9|10909.3|10897.3|10904.9|10892.9|2
1736188080000|2025-01-06 18:28:00|10904.7|10892.7|10906.8|10894.8|10906.8|10894.8|10904.7|10892.7|0
1736188090000|2025-01-06 18:28:10|10902.7|10890.7|10901.5|10889.5|10902.7|10890.7|10901.5|10889.5|0
1736188100000|2025-01-06 18:28:20|10900.8|10888.8|10900.5|10888.5|10900.8|10888.8|10900.5|10888.5|0
1736188120000|2025-01-06 18:28:40|10901.1|10889.1|10909.8|10897.8|10909.8|10897.8|10901.1|10889.1|2
1736188130000|2025-01-06 18:28:50|10908.9|10896.9|10909.7|10897.7|10909.7|10897.7|10908.9|10896.9|0
1736188150000|2025-01-06 18:29:10|10910.4|10898.4|10896.2|10890.2|10910.9|10898.9|10896.2|10888.7|5
1736188160000|2025-01-06 18:29:20|10908.7|10896.7|10909.3|10897.3|10909.6|10897.6|10908.2|10896.2|2
1736188170000|2025-01-06 18:29:30|10908.2|10896.2|10900.8|10888.8|10908.2|10896.2|10900.8|10888.8|2
1736188180000|2025-01-06 18:29:40|10900.5|10888.5|10897.9|10885.9|10900.5|10888.5|10897.9|10885.9|3
1736188190000|2025-01-06 18:29:50|10897.3|10885.3|10902.3|10890.3|10902.3|10890.3|10894.9|10882.9|5
1736243100000|2025-01-07 09:45:00|10951.1|10939.1|10951.1|10939.1|10951.1|10939.1|10951.1|10939.1|1
1736243110000|2025-01-07 09:45:10|10948.2|10936.2|11000.9|10988.9|11002.4|10990.4|10948|10936|16
1736243120000|2025-01-07 09:45:20|11003.2|10991.2|10997.2|10985.2|11009|10997|10992.3|10980.3|6
1736243130000|2025-01-07 09:45:30|10997|10985|10979.4|10967.4|10997.5|10985.5|10974.4|10962.4|3
1736243140000|2025-01-07 09:45:40|10979.6|10967.6|10975.3|10963.3|10979.6|10967.6|10975.3|10963.3|0
1736243150000|2025-01-07 09:45:50|10971.8|10959.8|10937.4|10925.4|10971.8|10959.8|10937.4|10925.4|5
1736243160000|2025-01-07 09:46:00|10933.4|10921.4|10894.6|10882.6|10933.6|10921.6|10894.6|10882.6|9
1736243170000|2025-01-07 09:46:10|10897|10885|10894.8|10882.8|10898.9|10886.9|10894.8|10882.8|1
1736243180000|2025-01-07 09:46:20|10897.2|10885.2|10896.8|10884.8|10897.2|10885.2|10894.3|10882.3|2
1736243190000|2025-01-07 09:46:30|10896.5|10884.5|10883.9|10871.9|10903.7|10891.7|10879.3|10867.3|6
1736243200000|2025-01-07 09:46:40|10883.7|10871.7|10868.7|10856.7|10883.7|10871.7|10868.7|10856.7|3
1736243210000|2025-01-07 09:46:50|10868.1|10856.1|10877.4|10865.4|10884.3|10872.3|10868.1|10856.1|5
1736243220000|2025-01-07 09:47:00|10877.1|10865.1|10866.3|10854.3|10877.1|10865.1|10866.3|10854.3|2
1736243230000|2025-01-07 09:47:10|10866.5|10854.5|10876|10864|10882.1|10870.1|10865.7|10853.7|6
1736243240000|2025-01-07 09:47:20|10877.2|10865.2|10885.3|10873.3|10885.3|10873.3|10877.2|10865.2|1
1736243250000|2025-01-07 09:47:30|10882.5|10870.5|10886.3|10874.3|10886.3|10874.3|10882.1|10870.1|0
1736243260000|2025-01-07 09:47:40|10886.6|10874.6|10900.5|10888.5|10900.5|10888.5|10886.6|10874.6|7
1736243270000|2025-01-07 09:47:50|10895.6|10883.6|10896.3|10884.3|10897.4|10885.4|10892.5|10880.5|1
1736243280000|2025-01-07 09:48:00|10895.3|10883.3|10893.7|10881.7|10895.3|10883.3|10893.7|10881.7|1
1736243290000|2025-01-07 09:48:10|10893.1|10881.1|10875.1|10863.1|10893.1|10881.1|10875.1|10863.1|5
1736243300000|2025-01-07 09:48:20|10874.5|10862.5|10872.6|10860.6|10877.3|10865.3|10871.3|10859.3|0
1736243310000|2025-01-07 09:48:30|10872.4|10860.4|10871.4|10859.4|10872.4|10860.4|10871.2|10859.2|1
1736243320000|2025-01-07 09:48:40|10874.9|10862.9|10874.2|10862.2|10876.2|10864.2|10870.8|10858.8|3
1736243330000|2025-01-07 09:48:50|10874.6|10862.6|10870.9|10858.9|10874.6|10862.6|10870.9|10858.9|0
1736243340000|2025-01-07 09:49:00|10879.9|10867.9|10890.6|10878.6|10890.6|10878.6|10878.6|10866.6|5
1736243350000|2025-01-07 09:49:10|10893.8|10881.8|10891.1|10879.1|10900|10888|10887.1|10875.1|0
1736243360000|2025-01-07 09:49:20|10895.3|10883.3|10931.8|10919.8|10931.8|10919.8|10895.3|10883.3|14
1736243370000|2025-01-07 09:49:30|10932.6|10920.6|10954.2|10942.2|10954.2|10942.2|10932.6|10920.6|4
1736243380000|2025-01-07 09:49:40|10956.2|10944.2|10955.7|10943.7|10956.2|10944.2|10955.5|10943.5|1
1736243390000|2025-01-07 09:49:50|10957.4|10945.4|10960.3|10948.3|10961.8|10949.8|10957.4|10945.4|0
1736243400000|2025-01-07 09:50:00|10960|10948|10960|10948|10960|10948|10960|10948|1
1736243420000|2025-01-07 09:50:20|10960.6|10948.6|10957.3|10945.3|10960.6|10948.6|10957.3|10945.3|1
1736243430000|2025-01-07 09:50:30|10953.9|10941.9|10952.6|10940.6|10958.3|10946.3|10952.6|10940.6|0
1736243440000|2025-01-07 09:50:40|10952.3|10940.3|10946.7|10934.7|10952.3|10940.3|10943.1|10931.1|1
1736243450000|2025-01-07 09:50:50|10949.2|10937.2|10958.1|10946.1|10958.1|10946.1|10949|10937|1
1736243460000|2025-01-07 09:51:00|10958.3|10946.3|10946.6|10934.6|10958.3|10946.3|10946.6|10934.6|0
1736243470000|2025-01-07 09:51:10|10956.4|10944.4|10958.4|10946.4|10958.4|10946.4|10956.4|10944.4|2
1736243480000|2025-01-07 09:51:20|10958.6|10946.6|10960.9|10948.9|10962.9|10950.9|10958.6|10946.6|0
1736243490000|2025-01-07 09:51:30|10961.4|10949.4|10961.9|10949.9|10961.9|10949.9|10961.4|10949.4|0
1736243500000|2025-01-07 09:51:40|10961.5|10949.5|10953.9|10941.9|10961.5|10949.5|10953.9|10941.9|0
1736243530000|2025-01-07 09:52:10|10955.4|10943.4|10957.1|10945.1|10957.1|10945.1|10955.4|10943.4|0
1736243540000|2025-01-07 09:52:20|10957.8|10945.8|10960.7|10948.7|10960.7|10948.7|10957.8|10945.8|0
1736243550000|2025-01-07 09:52:30|10958|10946|10951.6|10939.6|10958|10946|10951.6|10939.6|2
1736243560000|2025-01-07 09:52:40|10961|10949|10993.3|10981.3|10993.3|10981.3|10961|10949|6
1736243570000|2025-01-07 09:52:50|10992.6|10980.6|10977.4|10965.4|10992.6|10980.6|10977.4|10965.4|1
1736243580000|2025-01-07 09:53:00|10976.8|10964.8|10983.8|10971.8|10983.8|10971.8|10976.8|10964.8|0
1736243590000|2025-01-07 09:53:10|10985.3|10973.3|10989|10977|10989.3|10977.3|10985.3|10973.3|0
1736243600000|2025-01-07 09:53:20|10988|10976|10980|10968|10988|10976|10980|10968|1
1736243630000|2025-01-07 09:53:50|10978.2|10966.2|10973.6|10961.6|10978.2|10966.2|10973.6|10961.6|0
1736243660000|2025-01-07 09:54:20|||||||||1
1736243680000|2025-01-07 09:54:40|10968.5|10956.5|10959.8|10947.8|10968.5|10956.5|10958.5|10946.5|2
1736243690000|2025-01-07 09:54:50|10959.6|10947.6|10959.6|10947.6|10959.6|10947.6|10959.6|10947.6|0
1736243720000|2025-01-07 09:55:20|10958|10946|10974.2|10962.2|10974.2|10962.2|10958|10946|3
1736243730000|2025-01-07 09:55:30|10974.4|10962.4|10976.8|10964.8|10976.8|10964.8|10974.4|10962.4|0
1736243740000|2025-01-07 09:55:40|10979.5|10967.5|10981.8|10969.8|10981.8|10969.8|10979.5|10967.5|2
1736243750000|2025-01-07 09:55:50|10981.5|10969.5|10992.8|10980.8|10992.9|10980.9|10979.7|10967.7|3
1736243760000|2025-01-07 09:56:00|10993|10981|10991.6|10979.6|10993|10981|10991.6|10979.6|0
1736243770000|2025-01-07 09:56:10|10991.8|10979.8|10995.9|10983.9|10995.9|10983.9|10991.6|10979.6|2
1736243780000|2025-01-07 09:56:20|10997.8|10985.8|11014.9|11002.9|11014.9|11002.9|10997.8|10985.8|5
1736243790000|2025-01-07 09:56:30|11014.6|11002.6|11020.2|11008.2|11021.1|11009.1|11014.6|11002.6|0
1736243800000|2025-01-07 09:56:40|11021.1|11009.1|11037.9|11025.9|11037.9|11025.9|11021.1|11009.1|8
1736243810000|2025-01-07 09:56:50|11037.3|11025.3|11060.1|11048.1|11060.1|11048.1|11037.3|11025.3|2
1736243820000|2025-01-07 09:57:00|11055.6|11043.6|11061.6|11049.6|11075.9|11063.9|11055.6|11043.6|4
1736243830000|2025-01-07 09:57:10|11060.4|11048.4|11054.2|11042.2|11060.4|11048.4|11054.2|11042.2|0
1736243840000|2025-01-07 09:57:20|11058.3|11046.3|11058.3|11046.3|11058.3|11046.3|11058.3|11046.3|0
1736243850000|2025-01-07 09:57:30|11058|11046|11062.4|11050.4|11062.4|11050.4|11058|11046|0
1736243860000|2025-01-07 09:57:40|11063.9|11051.9|11070|11058|11070|11058|11062.2|11050.2|1
1736243870000|2025-01-07 09:57:50|11071|11059|11074.9|11062.9|11074.9|11062.9|11071|11059|0
1736243880000|2025-01-07 09:58:00|11075.2|11063.2|11080.1|11068.1|11080.1|11068.1|11075.2|11063.2|3
1736243890000|2025-01-07 09:58:10|11092.3|11080.3|11093.2|11081.2|11095.3|11083.3|11091.5|11079.5|1
1736243900000|2025-01-07 09:58:20|11090.4|11078.4|11100.6|11088.6|11101.4|11089.4|11086.9|11074.9|8
1736243910000|2025-01-07 09:58:30|11102.9|11090.9|11079.9|11067.9|11108.7|11096.7|11074.8|11062.8|6
1736243920000|2025-01-07 09:58:40|11080.1|11068.1|11077.1|11065.1|11080.4|11068.4|11077.1|11065.1|0
1736243930000|2025-01-07 09:58:50|11074.3|11062.3|11071.3|11059.3|11075.4|11063.4|11064.4|11052.4|0
1736243940000|2025-01-07 09:59:00|11071.9|11059.9|11071.9|11059.9|11071.9|11059.9|11071.9|11059.9|0
1736243950000|2025-01-07 09:59:10|11071.5|11059.5|11068.4|11056.4|11071.5|11059.5|11068.4|11056.4|0
1736243960000|2025-01-07 09:59:20|11066.2|11054.2|11061.7|11049.7|11066.5|11054.5|11061.4|11049.4|0
1736243970000|2025-01-07 09:59:30|11069.5|11057.5|11068.6|11056.6|11069.5|11057.5|11068.6|11056.6|0
1736243980000|2025-01-07 09:59:40|11068.4|11056.4|11066.7|11054.7|11071.5|11059.5|11066.7|11054.7|0
1736243990000|2025-01-07 09:59:50|11068|11056|11067.8|11055.8|11068|11056|11067.8|11055.8|0
1736244000000|2025-01-07 10:00:00|11067.2|11055.2|11070.2|11058.2|11070.2|11058.2|11067.2|11055.2|0
1736244010000|2025-01-07 10:00:10|11071.2|11059.2|11083.9|11071.9|11083.9|11071.9|11071.2|11059.2|0
1736244020000|2025-01-07 10:00:20|11083|11071|11095.4|11083.4|11096.4|11084.4|11082.9|11070.9|2
1736244030000|2025-01-07 10:00:30|11096.2|11084.2|11125.7|11113.7|11125.7|11113.7|11096.2|11084.2|0
1736244040000|2025-01-07 10:00:40|11120|11108|11120|11108|11120|11108|11120|11108|0
1736244060000|2025-01-07 10:01:00|11120.5|11108.5|11120.5|11108.5|11120.5|11108.5|11120.5|11108.5|0
1736244070000|2025-01-07 10:01:10|11120.3|11108.3|11116|11104|11120.3|11108.3|11116|11104|1
1736244080000|2025-01-07 10:01:20|11115.3|11103.3|11115.3|11103.3|11115.3|11103.3|11115.3|11103.3|0
1736244090000|2025-01-07 10:01:30|11115|11103|11115|11103|11115|11103|11115|11103|0
1736244100000|2025-01-07 10:01:40|11114.9|11102.9|11091|11079|11115.7|11103.7|11076.5|11064.5|8
1736244110000|2025-01-07 10:01:50|11091.9|11079.9|11097.2|11085.2|11097.2|11085.2|11089.3|11077.3|1
1736244120000|2025-01-07 10:02:00|11101.8|11089.8|11101.8|11089.8|11101.8|11089.8|11101.8|11089.8|0
1736244130000|2025-01-07 10:02:10|11103.6|11091.6|11105.7|11093.7|11107.4|11095.4|11095.8|11083.8|1
1736244140000|2025-01-07 10:02:20|11104.3|11092.3|11086.6|11074.6|11104.3|11092.3|11086.5|11074.5|2
1736244150000|2025-01-07 10:02:30|11083.5|11071.5|11079.2|11067.2|11084.1|11072.1|11079.2|11067.2|2
1736244160000|2025-01-07 10:02:40|11080.3|11068.3|11077.5|11065.5|11080.3|11068.3|11074.7|11062.7|1
1736244170000|2025-01-07 10:02:50|11077.3|11065.3|11079.8|11067.8|11079.8|11067.8|11077.3|11065.3|0
1736244180000|2025-01-07 10:03:00|11078.3|11066.3|11076|11064|11079.4|11067.4|11076|11064|0
1736244190000|2025-01-07 10:03:10|11076.8|11064.8|11089|11077|11099.2|11087.2|11076.8|11064.8|3
1736244200000|2025-01-07 10:03:20|11094.5|11082.5|11101.5|11089.5|11110.4|11098.4|11094.5|11082.5|0
1736244210000|2025-01-07 10:03:30|11101.7|11089.7|11101.5|11089.5|11101.7|11089.7|11101.5|11089.5|0
1736244260000|2025-01-07 10:04:20|11101.9|11089.9|11105.4|11093.4|11105.4|11093.4|11101.9|11089.9|0
1736244270000|2025-01-07 10:04:30|11106|11094|11106|11094|11106|11094|11106|11094|0
1736244310000|2025-01-07 10:05:10|11106.3|11094.3|11106.3|11094.3|11106.3|11094.3|11106.3|11094.3|0
1736244340000|2025-01-07 10:05:40|11107.7|11095.7|11101.1|11089.1|11107.7|11095.7|11100.9|11088.9|0
1736244350000|2025-01-07 10:05:50|11099.8|11087.8|11070.7|11058.7|11099.8|11087.8|11070.7|11058.7|5
1736244360000|2025-01-07 10:06:00|11069.2|11057.2|11074.8|11062.8|11074.8|11062.8|11064.3|11052.3|2
1736244370000|2025-01-07 10:06:10|11075|11063|11078.1|11066.1|11078.1|11066.1|11073|11061|1
1736244380000|2025-01-07 10:06:20|11078.3|11066.3|11079.1|11067.1|11079.1|11067.1|11076.5|11064.5|0
1736244390000|2025-01-07 10:06:30|11075.3|11063.3|11055.7|11043.7|11075.3|11063.3|11049.7|11037.7|3
1736244400000|2025-01-07 10:06:40|11063.4|11051.4|11073.9|11061.9|11073.9|11061.9|11063.4|11051.4|1
1736244410000|2025-01-07 10:06:50|11074.6|11062.6|11101|11089|11101.7|11089.7|11074.6|11062.6|2
1736244420000|2025-01-07 10:07:00|11101.2|11089.2|11082.6|11070.6|11101.2|11089.2|11081.2|11069.2|2
1736244430000|2025-01-07 10:07:10|11090.3|11078.3|11102.3|11090.3|11102.3|11090.3|11090.3|11078.3|0
1736244440000|2025-01-07 10:07:20|11102.1|11090.1|11102.3|11090.3|11102.3|11090.3|11102.1|11090.1|1
1736244450000|2025-01-07 10:07:30|11102.6|11090.6|11106.5|11094.5|11106.5|11094.5|11102.3|11090.3|1
1736244460000|2025-01-07 10:07:40|11107.5|11095.5|11107.8|11095.8|11107.8|11095.8|11107.5|11095.5|0
1736244470000|2025-01-07 10:07:50|11108.3|11096.3|11104.8|11092.8|11108.3|11096.3|11104.8|11092.8|0
1736244480000|2025-01-07 10:08:00|11105.2|11093.2|11104.9|11092.9|11105.5|11093.5|11104.9|11092.9|1
1736244490000|2025-01-07 10:08:10|11096.4|11084.4|11103.2|11091.2|11103.2|11091.2|11096.4|11084.4|0
1736244500000|2025-01-07 10:08:20|11090.9|11078.9|11090.9|11078.9|11090.9|11078.9|11090.9|11078.9|2
1736244520000|2025-01-07 10:08:40|11091.5|11079.5|11091.5|11079.5|11091.5|11079.5|11091.5|11079.5|0
1736244530000|2025-01-07 10:08:50|11072.7|11060.7|11073.1|11061.1|11073.1|11061.1|11072.7|11060.7|2
1736244540000|2025-01-07 10:09:00|11073.7|11061.7|11073.7|11061.7|11073.7|11061.7|11073.7|11061.7|0
1736244550000|2025-01-07 10:09:10|11074.2|11062.2|11079.1|11067.1|11079.1|11067.1|11074.2|11062.2|0
1736244570000|2025-01-07 10:09:30|11080.1|11068.1|11080.1|11068.1|11080.1|11068.1|11080.1|11068.1|0
1736244580000|2025-01-07 10:09:40|11080.6|11068.6|11080.6|11068.6|11080.6|11068.6|11080.6|11068.6|0
1736244590000|2025-01-07 10:09:50|11080.8|11068.8|11095.4|11083.4|11095.4|11083.4|11080.8|11068.8|0
1736244600000|2025-01-07 10:10:00|11095.2|11083.2|11092.6|11080.6|11095.2|11083.2|11092.6|11080.6|0
1736244610000|2025-01-07 10:10:10|11092|11080|11102|11090|11102|11090|11092|11080|0
1736244620000|2025-01-07 10:10:20|11103.5|11091.5|11099.4|11087.4|11103.5|11091.5|11099.2|11087.2|0
1736244630000|2025-01-07 10:10:30|11099.7|11087.7|11099.7|11087.7|11099.7|11087.7|11099.7|11087.7|0
1736244650000|2025-01-07 10:10:50|11100|11088|11100.5|11088.5|11100.5|11088.5|11100|11088|3
1736244660000|2025-01-07 10:11:00|11101.7|11089.7|11101.4|11089.4|11101.9|11089.9|11100.3|11088.3|0
1736244670000|2025-01-07 10:11:10|11103.8|11091.8|11101.7|11089.7|11103.8|11091.8|11101.7|11089.7|0
1736244680000|2025-01-07 10:11:20|11099.8|11087.8|11101.5|11089.5|11101.5|11089.5|11099.8|11087.8|0
1736244700000|2025-01-07 10:11:40|11101.8|11089.8|11100.2|11088.2|11101.8|11089.8|11100.2|11088.2|0
1736244710000|2025-01-07 10:11:50|11098.3|11086.3|11083.5|11071.5|11101.6|11089.6|11081.2|11069.2|1
1736244720000|2025-01-07 10:12:00|11084.4|11072.4|11094.3|11082.3|11094.3|11082.3|11084.4|11072.4|1
1736244730000|2025-01-07 10:12:10|11091.5|11079.5|11091.5|11079.5|11091.5|11079.5|11091.5|11079.5|0
1736244740000|2025-01-07 10:12:20|11091|11079|11088.7|11076.7|11091|11079|11088.7|11076.7|0
1736244750000|2025-01-07 10:12:30|11089|11077|11087.9|11075.9|11089|11077|11087.9|11075.9|0
1736244760000|2025-01-07 10:12:40|11085.6|11073.6|11084.7|11072.7|11085.6|11073.6|11084.7|11072.7|0
1736244790000|2025-01-07 10:13:10|11083.1|11071.1|11082|11070|11083.1|11071.1|11082|11070|0
1736244810000|2025-01-07 10:13:30|11079.8|11067.8|11078.6|11066.6|11079.8|11067.8|11078.6|11066.6|0
1736244820000|2025-01-07 10:13:40|11065.1|11053.1|11056.1|11044.1|11065.1|11053.1|11055.9|11043.9|2
1736244830000|2025-01-07 10:13:50|11055.9|11043.9|11065.6|11053.6|11065.6|11053.6|11055.5|11043.5|0
1736244840000|2025-01-07 10:14:00|11065|11053|11065|11053|11065|11053|11065|11053|0
1736244850000|2025-01-07 10:14:10|11064|11052|11063.5|11051.5|11064|11052|11063.5|11051.5|0
1736244870000|2025-01-07 10:14:30|11066.8|11054.8|11078.4|11066.4|11078.4|11066.4|11066.8|11054.8|3
1736244880000|2025-01-07 10:14:40|11077.4|11065.4|11078.7|11066.7|11078.7|11066.7|11077.4|11065.4|0
1736244890000|2025-01-07 10:14:50|11079.5|11067.5|11080.3|11068.3|11080.3|11068.3|11079.5|11067.5|0
1736244900000|2025-01-07 10:15:00|11079.9|11067.9|11079.3|11067.3|11079.9|11067.9|11079.3|11067.3|0
1736244910000|2025-01-07 10:15:10|11079.7|11067.7|11066.2|11054.2|11079.7|11067.7|11060.8|11048.8|3
1736244920000|2025-01-07 10:15:20|11065.8|11053.8|11061.5|11049.5|11065.8|11053.8|11061.5|11049.5|0
1736244940000|2025-01-07 10:15:40|11061.2|11049.2|11061.2|11049.2|11061.2|11049.2|11061.2|11049.2|0
1736244970000|2025-01-07 10:16:10|11062.7|11050.7|11064.7|11052.7|11064.7|11052.7|11062.7|11050.7|0
1736245030000|2025-01-07 10:17:10|11064.4|11052.4|11064.7|11052.7|11065.2|11053.2|11064.4|11052.4|1
1736245040000|2025-01-07 10:17:20|11064.3|11052.3|11063|11051|11064.3|11052.3|11063|11051|0
1736245050000|2025-01-07 10:17:30|11063.6|11051.6|11060.6|11048.6|11063.6|11051.6|11060.6|11048.6|0
1736245060000|2025-01-07 10:17:40|11060.3|11048.3|11048.2|11036.2|11060.3|11048.3|11045.7|11033.7|12
1736245070000|2025-01-07 10:17:50|11053.5|11041.5|11058.7|11046.7|11058.7|11046.7|11052.9|11040.9|1
1736245080000|2025-01-07 10:18:00|11059.5|11047.5|11059.5|11047.5|11059.5|11047.5|11059.5|11047.5|0
1736245090000|2025-01-07 10:18:10|11059.7|11047.7|11059.7|11047.7|11059.7|11047.7|11059.7|11047.7|0
1736245110000|2025-01-07 10:18:30|11059.5|11047.5|11057.7|11045.7|11059.5|11047.5|11057.7|11045.7|0
1736245120000|2025-01-07 10:18:40|11058|11046|11058|11046|11058|11046|11058|11046|0
1736245140000|2025-01-07 10:19:00|11053.3|11041.3|11023.7|11011.7|11053.7|11041.7|11023.7|11011.7|4
1736245150000|2025-01-07 10:19:10|11022.5|11010.5|11022.5|11010.5|11022.5|11010.5|11022.5|11010.5|0
1736245160000|2025-01-07 10:19:20|11020.7|11008.7|11010.2|10998.2|11020.7|11008.7|11010.2|10998.2|0
1736245170000|2025-01-07 10:19:30|10995.2|10983.2|11000.6|10988.6|11000.6|10988.6|10995|10983|1
1736245180000|2025-01-07 10:19:40|11000.4|10988.4|11000.4|10988.4|11000.6|10988.6|11000.4|10988.4|0
1736245190000|2025-01-07 10:19:50|10999.5|10987.5|10982.6|10970.6|10999.5|10987.5|10981.9|10969.9|2
1736245200000|2025-01-07 10:20:00|10981.5|10969.5|10984|10972|10984|10972|10981.5|10969.5|1
1736245220000|2025-01-07 10:20:20|10982.5|10970.5|10990.2|10978.2|10990.2|10978.2|10982.5|10970.5|2
1736245230000|2025-01-07 10:20:30|10990.5|10978.5|10991.8|10979.8|10991.8|10979.8|10990.5|10978.5|0
1736245260000|2025-01-07 10:21:00|10991.2|10979.2|10991|10979|10991.2|10979.2|10991|10979|1
1736245270000|2025-01-07 10:21:10|10988.2|10976.2|10985.9|10973.9|10988.2|10976.2|10985.9|10973.9|0
1736245280000|2025-01-07 10:21:20|10983.6|10971.6|10984.7|10972.7|10986.5|10974.5|10983.6|10971.6|2
1736245290000|2025-01-07 10:21:30|10982.7|10970.7|10982.7|10970.7|10983.5|10971.5|10982.7|10970.7|0
1736245300000|2025-01-07 10:21:40|10981.2|10969.2|10985|10973|10985|10973|10980|10968|1
1736245310000|2025-01-07 10:21:50|10990.7|10978.7|10990.7|10978.7|10990.7|10978.7|10990.7|10978.7|0
1736245320000|2025-01-07 10:22:00|10990.4|10978.4|10989.9|10977.9|10990.9|10978.9|10989.9|10977.9|1
1736245330000|2025-01-07 10:22:10|10986.7|10974.7|10983.6|10971.6|10986.7|10974.7|10982.7|10970.7|0
1736245340000|2025-01-07 10:22:20|10983.4|10971.4|10980.9|10968.9|10984.1|10972.1|10980.9|10968.9|0
1736245350000|2025-01-07 10:22:30|10978.9|10966.9|10979.2|10967.2|10979.2|10967.2|10978.7|10966.7|1
1736245360000|2025-01-07 10:22:40|10979|10967|10978.7|10966.7|10979|10967|10978.7|10966.7|0
1736245370000|2025-01-07 10:22:50|10978.3|10966.3|10976|10964|10978.3|10966.3|10976|10964|1
1736245380000|2025-01-07 10:23:00|10976.3|10964.3|10939.8|10927.8|10976.3|10964.3|10939.5|10927.5|2
1736245390000|2025-01-07 10:23:10|10940.6|10928.6|10940.8|10928.8|10940.8|10928.8|10940.6|10928.6|3
1736245400000|2025-01-07 10:23:20|10924.7|10912.7|10903.2|10891.2|10924.7|10912.7|10903.2|10891.2|3
1736245410000|2025-01-07 10:23:30|10896|10884|10866.9|10854.9|10896|10884|10858.4|10846.4|14
1736245420000|2025-01-07 10:23:40|10864|10852|10857.5|10845.5|10864|10852|10857.5|10845.5|3
1736245430000|2025-01-07 10:23:50|10856.5|10844.5|10859.2|10847.2|10859.2|10847.2|10856.5|10844.5|1
1736245440000|2025-01-07 10:24:00|10860|10848|10895.6|10883.6|10899.1|10887.1|10860|10848|6
1736245450000|2025-01-07 10:24:10|10893.3|10881.3|10918|10906|10918|10906|10870.9|10858.9|3
1736245460000|2025-01-07 10:24:20|10919.3|10907.3|10919.3|10907.3|10919.3|10907.3|10919.3|10907.3|1
1736245470000|2025-01-07 10:24:30|10919.9|10907.9|10922.1|10910.1|10922.1|10910.1|10919.9|10907.9|0
1736245480000|2025-01-07 10:24:40|10923.4|10911.4|10922.8|10910.8|10924.4|10912.4|10922.6|10910.6|0
1736245490000|2025-01-07 10:24:50|10925.7|10913.7|10923.5|10911.5|10931.5|10919.5|10923.5|10911.5|1
1736245500000|2025-01-07 10:25:00|10922.8|10910.8|10921.1|10909.1|10926.4|10914.4|10921.1|10909.1|3
1736245510000|2025-01-07 10:25:10|10920.4|10908.4|10950.4|10938.4|10950.4|10938.4|10920.4|10908.4|3
1736245520000|2025-01-07 10:25:20|10950.8|10938.8|10948.2|10936.2|10951.4|10939.4|10948.2|10936.2|0
1736245530000|2025-01-07 10:25:30|10949.3|10937.3|10947.4|10935.4|10949.3|10937.3|10947.4|10935.4|0
1736245540000|2025-01-07 10:25:40|10946.9|10934.9|10942.5|10930.5|10946.9|10934.9|10942.5|10930.5|0
1736245550000|2025-01-07 10:25:50|10942.7|10930.7|10924.9|10912.9|10944.4|10932.4|10924.9|10912.9|2
1736245560000|2025-01-07 10:26:00|10924.6|10912.6|10913.7|10901.7|10924.6|10912.6|10913.7|10901.7|1
1736245570000|2025-01-07 10:26:10|10913.1|10901.1|10910.5|10898.5|10913.1|10901.1|10910.5|10898.5|2
1736245580000|2025-01-07 10:26:20|10918.5|10906.5|10926.9|10914.9|10926.9|10914.9|10918.5|10906.5|1
1736245600000|2025-01-07 10:26:40|10941.7|10929.7|10961.1|10949.1|10962.4|10950.4|10941.7|10929.7|2
1736245610000|2025-01-07 10:26:50|10960.7|10948.7|10946.2|10934.2|10960.7|10948.7|10946.2|10934.2|0
1736245620000|2025-01-07 10:27:00|10948.5|10936.5|10934|10922|10948.5|10936.5|10934|10922|1
1736245630000|2025-01-07 10:27:10|10935.5|10923.5|10956.3|10944.3|10956.3|10944.3|10930.5|10918.5|1
1736245640000|2025-01-07 10:27:20|10957|10945|10957.8|10945.8|10958.7|10946.7|10955.9|10943.9|1
1736245650000|2025-01-07 10:27:30|10956.6|10944.6|10960.6|10948.6|10960.6|10948.6|10956.6|10944.6|0
1736245660000|2025-01-07 10:27:40|10960.8|10948.8|10978.5|10966.5|10980.5|10968.5|10960.8|10948.8|0
1736245670000|2025-01-07 10:27:50|10977.6|10965.6|10957.6|10945.6|10977.6|10965.6|10957.6|10945.6|0
1736245680000|2025-01-07 10:28:00|10955.9|10943.9|10948.2|10936.2|10955.9|10943.9|10948.2|10936.2|1
1736245690000|2025-01-07 10:28:10|10947.8|10935.8|10970.4|10958.4|10972.5|10960.5|10946.4|10934.4|1
1736245700000|2025-01-07 10:28:20|10972.3|10960.3|11003.9|10991.9|11003.9|10991.9|10972.3|10960.3|0
1736245710000|2025-01-07 10:28:30|11004.1|10992.1|10985.5|10973.5|11004.1|10992.1|10985.5|10973.5|1
1736245720000|2025-01-07 10:28:40|10991.3|10979.3|10991.3|10979.3|10991.3|10979.3|10991.3|10979.3|0
1736245730000|2025-01-07 10:28:50|10983.7|10971.7|10967.6|10955.6|10985.6|10973.6|10967.6|10955.6|1
1736245740000|2025-01-07 10:29:00|10967.2|10955.2|10953|10941|10967.2|10955.2|10951.6|10939.6|1
1736245750000|2025-01-07 10:29:10|10951.2|10939.2|10943.1|10931.1|10951.2|10939.2|10943.1|10931.1|0
1736245760000|2025-01-07 10:29:20|10941.4|10929.4|10975.6|10963.6|10975.6|10963.6|10933.8|10921.8|2
1736245770000|2025-01-07 10:29:30|10976.4|10964.4|10988.2|10976.2|10988.2|10976.2|10976.4|10964.4|0
1736245780000|2025-01-07 10:29:40|10988|10976|10980.8|10968.8|10988|10976|10980.8|10968.8|0
1736245790000|2025-01-07 10:29:50|10977.6|10965.6|10967.4|10955.4|10977.6|10965.6|10967.4|10955.4|0
1736245800000|2025-01-07 10:30:00|10968.7|10956.7|10990.1|10978.1|10990.1|10978.1|10968.7|10956.7|1
1736245810000|2025-01-07 10:30:10|10989.9|10977.9|10988.4|10976.4|10989.9|10977.9|10988.4|10976.4|0
1736245820000|2025-01-07 10:30:20|10986.4|10974.4|10982.9|10970.9|10986.4|10974.4|10982.9|10970.9|0
1736245830000|2025-01-07 10:30:30|10981.2|10969.2|10976.4|10964.4|10981.2|10969.2|10976.4|10964.4|0
1736245840000|2025-01-07 10:30:40|10975.8|10963.8|10997.3|10985.3|10997.3|10985.3|10972.9|10960.9|11
1736245850000|2025-01-07 10:30:50|10996.8|10984.8|11005.3|10993.3|11007.3|10995.3|10996.8|10984.8|1
1736245860000|2025-01-07 10:31:00|11005.1|10993.1|11003.7|10991.7|11005.1|10993.1|11003.7|10991.7|4
1736245870000|2025-01-07 10:31:10|11002.5|10990.5|11007.3|10995.3|11010.2|10998.2|11002.5|10990.5|10
1736245880000|2025-01-07 10:31:20|11007.2|10995.2|11002.1|10990.1|11007.2|10995.2|11002.1|10990.1|3
1736245890000|2025-01-07 10:31:30|10997.8|10985.8|10962.6|10950.6|10997.8|10985.8|10956.7|10944.7|2
1736245900000|2025-01-07 10:31:40|10963.7|10951.7|10963.5|10951.5|10967.4|10955.4|10963.5|10951.5|0
1736245910000|2025-01-07 10:31:50|10960.5|10948.5|10949.4|10937.4|10968.4|10956.4|10949.4|10937.4|3
1736245920000|2025-01-07 10:32:00|10942.2|10930.2|10962.7|10950.7|10962.7|10950.7|10933.3|10921.3|1
1736245930000|2025-01-07 10:32:10|10949|10937|10949.3|10937.3|10950.8|10938.8|10949|10937|0
1736245940000|2025-01-07 10:32:20|10955.8|10943.8|10961.8|10949.8|10969|10957|10955.8|10943.8|0
1736245950000|2025-01-07 10:32:30|10963.3|10951.3|10960.7|10948.7|10963.3|10951.3|10955.8|10943.8|0
1736245960000|2025-01-07 10:32:40|10959.9|10947.9|10974.6|10962.6|10974.6|10962.6|10954.8|10942.8|1
1736245970000|2025-01-07 10:32:50|10976.8|10964.8|10971.3|10959.3|10980.5|10968.5|10971.3|10959.3|0
1736245980000|2025-01-07 10:33:00|10971|10959|10971.2|10959.2|10971.2|10959.2|10965.5|10953.5|0
1736245990000|2025-01-07 10:33:10|10969.7|10957.7|10977.5|10965.5|10977.5|10965.5|10967.7|10955.7|1
1736246000000|2025-01-07 10:33:20|10979.2|10967.2|10972.8|10960.8|10980.5|10968.5|10970.2|10958.2|1
1736246010000|2025-01-07 10:33:30|10972.5|10960.5|10959.5|10947.5|10972.5|10960.5|10959.5|10947.5|1
1736246020000|2025-01-07 10:33:40|10959.1|10947.1|10941|10929|10959.1|10947.1|10941|10929|1
1736246030000|2025-01-07 10:33:50|10943.3|10931.3|10936.8|10924.8|10946.2|10934.2|10925.2|10913.2|5
1736246040000|2025-01-07 10:34:00|10934.5|10922.5|10934.5|10922.5|10934.5|10922.5|10934.5|10922.5|0
1736246050000|2025-01-07 10:34:10|10934.2|10922.2|10934|10922|10934.2|10922.2|10934|10922|0
1736246060000|2025-01-07 10:34:20|10935.9|10923.9|10962.9|10950.9|10962.9|10950.9|10935.9|10923.9|0
1736246070000|2025-01-07 10:34:30|10963.1|10951.1|10965.9|10953.9|10965.9|10953.9|10963.1|10951.1|0
1736246080000|2025-01-07 10:34:40|10966.9|10954.9|10967.5|10955.5|10967.5|10955.5|10966.9|10954.9|0
1736246090000|2025-01-07 10:34:50|10967.3|10955.3|10960.8|10948.8|10967.8|10955.8|10958|10946|2
1736246100000|2025-01-07 10:35:00|10960.5|10948.5|10947.4|10935.4|10960.5|10948.5|10938.6|10926.6|3
1736246110000|2025-01-07 10:35:10|10959.2|10947.2|10959.2|10947.2|10959.2|10947.2|10959.2|10947.2|0
1736246140000|2025-01-07 10:35:40|10959.6|10947.6|10959.1|10947.1|10959.6|10947.6|10959.1|10947.1|0
1736246150000|2025-01-07 10:35:50|10957.7|10945.7|10951.9|10939.9|10957.7|10945.7|10951.9|10939.9|0
1736246160000|2025-01-07 10:36:00|10948.1|10936.1|10966.4|10954.4|10966.4|10954.4|10948.1|10936.1|2
1736246170000|2025-01-07 10:36:10|10966.6|10954.6|10967.4|10955.4|10967.4|10955.4|10966.6|10954.6|0
1736246180000|2025-01-07 10:36:20|10968.4|10956.4|10981.2|10969.2|10981.2|10969.2|10968.4|10956.4|0
1736246190000|2025-01-07 10:36:30|10981.4|10969.4|10981.4|10969.4|10981.4|10969.4|10981.4|10969.4|0
1736246200000|2025-01-07 10:36:40|10981.1|10969.1|10975.8|10963.8|10981.1|10969.1|10974.7|10962.7|1
1736246210000|2025-01-07 10:36:50|10975.5|10963.5|10969.5|10957.5|10975.5|10963.5|10968.7|10956.7|2
1736246220000|2025-01-07 10:37:00|10969.8|10957.8|10969.8|10957.8|10969.8|10957.8|10969.8|10957.8|0
1736246230000|2025-01-07 10:37:10|10969.6|10957.6|10975.2|10963.2|10975.2|10963.2|10966|10954|3
1736246240000|2025-01-07 10:37:20|10966|10954|10961.2|10949.2|10966|10954|10961|10949|0
1736246250000|2025-01-07 10:37:30|10960.1|10948.1|10947.4|10935.4|10960.1|10948.1|10947.4|10935.4|1
1736246260000|2025-01-07 10:37:40|10948|10936|10960|10948|10964.7|10952.7|10948|10936|3
1736246280000|2025-01-07 10:38:00|10954.8|10942.8|10955.1|10943.1|10955.1|10943.1|10954.4|10942.4|0
1736246290000|2025-01-07 10:38:10|10954|10942|10952.8|10940.8|10954|10942|10952.8|10940.8|0
1736246300000|2025-01-07 10:38:20|10952.5|10940.5|10947.9|10935.9|10952.5|10940.5|10947.9|10935.9|0
1736246310000|2025-01-07 10:38:30|10946.4|10934.4|10944.9|10932.9|10946.4|10934.4|10944.9|10932.9|0
1736246320000|2025-01-07 10:38:40|10942.9|10930.9|10938.9|10926.9|10942.9|10930.9|10938.7|10926.7|1
1736246330000|2025-01-07 10:38:50|10939|10927|10933.7|10921.7|10939|10927|10933.7|10921.7|3
1736246340000|2025-01-07 10:39:00|10932.7|10920.7|10931.2|10919.2|10932.7|10920.7|10931.2|10919.2|1
1736246350000|2025-01-07 10:39:10|10938.4|10926.4|10947.9|10935.9|10947.9|10935.9|10938.4|10926.4|1
1736246370000|2025-01-07 10:39:30|10942.9|10930.9|10943|10931|10943|10931|10942.6|10930.6|0
1736246380000|2025-01-07 10:39:40|10944.1|10932.1|10941.4|10929.4|10947.7|10935.7|10941.4|10929.4|1
1736246400000|2025-01-07 10:40:00|10941.6|10929.6|10941.6|10929.6|10941.6|10929.6|10941.6|10929.6|0
1736246470000|2025-01-07 10:41:10|10941.1|10929.1|10941.1|10929.1|10941.1|10929.1|10941.1|10929.1|0
1736246510000|2025-01-07 10:41:50|10949.7|10937.7|10964.3|10952.3|10964.3|10952.3|10949.7|10937.7|1
1736246520000|2025-01-07 10:42:00|10968.3|10956.3|10968.3|10956.3|10968.3|10956.3|10968.3|10956.3|0
1736246530000|2025-01-07 10:42:10|10968.1|10956.1|10968.1|10956.1|10968.1|10956.1|10968.1|10956.1|0
1736246550000|2025-01-07 10:42:30|10967.8|10955.8|10967.3|10955.3|10967.8|10955.8|10967.3|10955.3|0
1736246560000|2025-01-07 10:42:40|10967.1|10955.1|10967|10955|10967.1|10955.1|10966.8|10954.8|2
1736246590000|2025-01-07 10:43:10|10967.3|10955.3|10967.3|10955.3|10967.3|10955.3|10967.3|10955.3|0
1736246600000|2025-01-07 10:43:20|10966.9|10954.9|10967.3|10955.3|10967.3|10955.3|10966.9|10954.9|0
1736246620000|2025-01-07 10:43:40|10960.3|10948.3|10954|10942|10960.3|10948.3|10952.7|10940.7|0
1736246650000|2025-01-07 10:44:10|10954.5|10942.5|10951|10939|10954.5|10942.5|10951|10939|0
1736246660000|2025-01-07 10:44:20|10950.8|10938.8|10952.2|10940.2|10952.5|10940.5|10950.8|10938.8|0
1736246670000|2025-01-07 10:44:30|10951.7|10939.7|10953.5|10941.5|10953.5|10941.5|10951.7|10939.7|0
1736246680000|2025-01-07 10:44:40|10953.2|10941.2|10954.2|10942.2|10954.2|10942.2|10953.2|10941.2|0
1736246690000|2025-01-07 10:44:50|10954.7|10942.7|10955.7|10943.7|10955.7|10943.7|10954.5|10942.5|0
1736246700000|2025-01-07 10:45:00|10955.9|10943.9|10956.7|10944.7|10956.7|10944.7|10955.9|10943.9|0
1736246710000|2025-01-07 10:45:10|10956.2|10944.2|10955.7|10943.7|10956.2|10944.2|10955.7|10943.7|0
1736246720000|2025-01-07 10:45:20|10955.5|10943.5|10930.2|10918.2|10955.5|10943.5|10930.2|10918.2|1
1736246730000|2025-01-07 10:45:30|10929.9|10917.9|10930|10918|10930|10918|10929.9|10917.9|0
1736246740000|2025-01-07 10:45:40|10929.7|10917.7|10929.5|10917.5|10929.8|10917.8|10929.5|10917.5|0
1736246760000|2025-01-07 10:46:00|10930.3|10918.3|10933.3|10921.3|10934.3|10922.3|10930.3|10918.3|0
1736246770000|2025-01-07 10:46:10|10932.9|10920.9|10931.9|10919.9|10932.9|10920.9|10931.9|10919.9|0
1736246780000|2025-01-07 10:46:20|10931.7|10919.7|10932.4|10920.4|10932.4|10920.4|10931.4|10919.4|0
1736246790000|2025-01-07 10:46:30|10928.1|10916.1|10927.8|10915.8|10928.6|10916.6|10925.6|10913.6|1
1736246800000|2025-01-07 10:46:40|10927.2|10915.2|10926.5|10914.5|10927.2|10915.2|10926.5|10914.5|1
1736246810000|2025-01-07 10:46:50|10931|10919|10929.7|10917.7|10932.7|10920.7|10926.9|10914.9|5
1736246820000|2025-01-07 10:47:00|10929.5|10917.5|10927.8|10915.8|10929.5|10917.5|10927.8|10915.8|0
1736246830000|2025-01-07 10:47:10|10928.9|10916.9|10928.9|10916.9|10928.9|10916.9|10928.9|10916.9|0
1736246850000|2025-01-07 10:47:30|10928.3|10916.3|10928.3|10916.3|10928.3|10916.3|10928.3|10916.3|0
1736246860000|2025-01-07 10:47:40|10928.6|10916.6|10928.6|10916.6|10928.6|10916.6|10928.6|10916.6|0
1736246890000|2025-01-07 10:48:10|10926.8|10914.8|10924.8|10912.8|10926.8|10914.8|10924.8|10912.8|1
1736246910000|2025-01-07 10:48:30|10924.4|10912.4|10924.4|10912.4|10924.4|10912.4|10924.4|10912.4|1
1736246950000|2025-01-07 10:49:10|10930.7|10918.7|10937.3|10925.3|10937.8|10925.8|10929.9|10917.9|21
1736246960000|2025-01-07 10:49:20|10935.6|10923.6|10933.2|10921.2|10935.6|10923.6|10932.6|10920.6|0
1736246970000|2025-01-07 10:49:30|10933.5|10921.5|10931.6|10919.6|10933.5|10921.5|10931.6|10919.6|0
1736247010000|2025-01-07 10:50:10|10931.4|10919.4|10927.8|10915.8|10931.4|10919.4|10926.2|10914.2|0
1736247020000|2025-01-07 10:50:20|10928.3|10916.3|10930|10918|10930|10918|10928.3|10916.3|0
1736247040000|2025-01-07 10:50:40|10932.6|10920.6|10932.6|10920.6|10932.6|10920.6|10932.6|10920.6|0
1736247050000|2025-01-07 10:50:50|10934.3|10922.3|10934.3|10922.3|10934.3|10922.3|10934.3|10922.3|0
1736247080000|2025-01-07 10:51:20|10934.1|10922.1|10932.9|10920.9|10934.1|10922.1|10932.9|10920.9|0
1736247110000|2025-01-07 10:51:50|10933.7|10921.7|10934.3|10922.3|10934.3|10922.3|10933.7|10921.7|0
1736247130000|2025-01-07 10:52:10|10934.1|10922.1|10931.5|10919.5|10934.1|10922.1|10931.5|10919.5|0
1736247180000|2025-01-07 10:53:00|10933.8|10921.8|10948.9|10936.9|10948.9|10936.9|10932|10920|1
1736247190000|2025-01-07 10:53:10|10948.6|10936.6|10948.6|10936.6|10948.6|10936.6|10948.6|10936.6|0
1736247210000|2025-01-07 10:53:30|10949.2|10937.2|10950.1|10938.1|10950.1|10938.1|10949.2|10937.2|0
1736247230000|2025-01-07 10:53:50|10944|10932|10944|10932|10944.2|10932.2|10944|10932|1
1736247240000|2025-01-07 10:54:00|10943.6|10931.6|10938.7|10926.7|10943.6|10931.6|10938.7|10926.7|0
1736247250000|2025-01-07 10:54:10|10941.6|10929.6|10946|10934|10946|10934|10941.6|10929.6|0
1736247270000|2025-01-07 10:54:30|10946.3|10934.3|10946.3|10934.3|10946.3|10934.3|10946.3|10934.3|0
1736247280000|2025-01-07 10:54:40|10946.5|10934.5|10947.3|10935.3|10947.3|10935.3|10946.5|10934.5|0
1736247290000|2025-01-07 10:54:50|10981.6|10969.6|10989.5|10977.5|10989.5|10977.5|10981.6|10969.6|3
1736247300000|2025-01-07 10:55:00|10990|10978|10992.2|10980.2|10992.2|10980.2|10990|10978|0
1736247310000|2025-01-07 10:55:10|11006.7|10994.7|11005.6|10993.6|11006.7|10994.7|11005.6|10993.6|4
1736247320000|2025-01-07 10:55:20|11005.7|10993.7|11025.2|11013.2|11025.2|11013.2|11005.7|10993.7|2
1736247330000|2025-01-07 10:55:30|11025.7|11013.7|11046.7|11034.7|11046.7|11034.7|11025.7|11013.7|9
1736247340000|2025-01-07 10:55:40|11046.4|11034.4|11040.6|11028.6|11046.4|11034.4|11040.6|11028.6|14
1736247350000|2025-01-07 10:55:50|11043.8|11031.8|11047.8|11035.8|11048|11036|11042.3|11030.3|0
1736247360000|2025-01-07 10:56:00|11046.9|11034.9|11044.1|11032.1|11047.7|11035.7|11044.1|11032.1|0
1736247370000|2025-01-07 10:56:10|11042.2|11030.2|11037.7|11025.7|11042.2|11030.2|11037.7|11025.7|0
1736247380000|2025-01-07 10:56:20|11039.6|11027.6|11042.1|11030.1|11042.1|11030.1|11039.6|11027.6|0
1736247400000|2025-01-07 10:56:40|11043.4|11031.4|11043.4|11031.4|11043.4|11031.4|11043.4|11031.4|0
1736247430000|2025-01-07 10:57:10|11044.6|11032.6|11048.2|11036.2|11048.2|11036.2|11044.6|11032.6|0
1736247440000|2025-01-07 10:57:20|11035.9|11023.9|11034.5|11022.5|11035.9|11023.9|11034.5|11022.5|0
1736247450000|2025-01-07 10:57:30|11032.2|11020.2|11028.4|11016.4|11032.2|11020.2|11028.1|11016.1|0
1736247460000|2025-01-07 10:57:40|11033.4|11021.4|11033.4|11021.4|11033.4|11021.4|11033.4|11021.4|2
1736247480000|2025-01-07 10:58:00|11033.9|11021.9|11033.9|11021.9|11033.9|11021.9|11033.9|11021.9|0
1736247550000|2025-01-07 10:59:10|11034.8|11022.8|11034.8|11022.8|11034.8|11022.8|11034.8|11022.8|0
1736247580000|2025-01-07 10:59:40|11035.4|11023.4|11035.4|11023.4|11035.4|11023.4|11035.4|11023.4|0
1736247590000|2025-01-07 10:59:50|11044.9|11032.9|11044.9|11032.9|11044.9|11032.9|11044.9|11032.9|1
1736247600000|2025-01-07 11:00:00|11045.2|11033.2|11039.1|11027.1|11045.2|11033.2|11039.1|11027.1|0
1736247610000|2025-01-07 11:00:10|11037.5|11025.5|11037.5|11025.5|11037.5|11025.5|11037.5|11025.5|0
1736247630000|2025-01-07 11:00:30|11037.2|11025.2|11037.2|11025.2|11037.2|11025.2|11037.2|11025.2|0
1736247660000|2025-01-07 11:01:00|11039.2|11027.2|11040.4|11028.4|11040.4|11028.4|11039.2|11027.2|0
1736247720000|2025-01-07 11:02:00|11038.3|11026.3|11043.7|11031.7|11043.9|11031.9|11038.3|11026.3|0
1736247740000|2025-01-07 11:02:20|11040.3|11028.3|11037.4|11025.4|11040.3|11028.3|11037.4|11025.4|3
1736247750000|2025-01-07 11:02:30|11036.9|11024.9|11033.8|11021.8|11036.9|11024.9|11033.8|11021.8|0
1736247760000|2025-01-07 11:02:40|11033.6|11021.6|11033.6|11021.6|11033.6|11021.6|11033.6|11021.6|0
1736247770000|2025-01-07 11:02:50|11033.1|11021.1|11033.1|11021.1|11033.1|11021.1|11033.1|11021.1|0
1736247780000|2025-01-07 11:03:00|11032.9|11020.9|11032.6|11020.6|11032.9|11020.9|11032.6|11020.6|0
1736247790000|2025-01-07 11:03:10|11032.1|11020.1|11032.1|11020.1|11032.1|11020.1|11032.1|11020.1|0
1736247800000|2025-01-07 11:03:20|11031.6|11019.6|11031.6|11019.6|11031.6|11019.6|11031.6|11019.6|0
1736247810000|2025-01-07 11:03:30|11031.1|11019.1|11031.1|11019.1|11031.1|11019.1|11031.1|11019.1|0
1736247820000|2025-01-07 11:03:40|11030.6|11018.6|11030.1|11018.1|11030.6|11018.6|11030.1|11018.1|0
1736247830000|2025-01-07 11:03:50|11029.6|11017.6|11029.6|11017.6|11029.6|11017.6|11029.6|11017.6|0
1736247840000|2025-01-07 11:04:00|11029.4|11017.4|11029.4|11017.4|11029.4|11017.4|11029.4|11017.4|0
1736247850000|2025-01-07 11:04:10|11028.6|11016.6|11028.6|11016.6|11028.6|11016.6|11028.6|11016.6|0
1736247860000|2025-01-07 11:04:20|11028.1|11016.1|11021.3|11009.3|11028.6|11016.6|11021.3|11009.3|0
1736247870000|2025-01-07 11:04:30|11020.8|11008.8|11020.3|11008.3|11020.8|11008.8|11020.3|11008.3|0
1736247880000|2025-01-07 11:04:40|11020.9|11008.9|11020.7|11008.7|11020.9|11008.9|11020.7|11008.7|0
1736247890000|2025-01-07 11:04:50|11022|11010|11021.6|11009.6|11022|11010|11021.6|11009.6|0
1736247900000|2025-01-07 11:05:00|11022.6|11010.6|11022.6|11010.6|11022.6|11010.6|11022.6|11010.6|0
1736247910000|2025-01-07 11:05:10|11023.6|11011.6|11023.6|11011.6|11023.6|11011.6|11023.6|11011.6|0
1736247930000|2025-01-07 11:05:30|11023.3|11011.3|11024.3|11012.3|11024.3|11012.3|11023.3|11011.3|0
1736247940000|2025-01-07 11:05:40|11024.7|11012.7|11030.3|11018.3|11030.3|11018.3|11024.7|11012.7|1
1736247950000|2025-01-07 11:05:50|11030.7|11018.7|11030.7|11018.7|11030.7|11018.7|11030.7|11018.7|0
1736247960000|2025-01-07 11:06:00|11041.2|11029.2|11042.2|11030.2|11042.2|11030.2|11041.2|11029.2|1
1736247990000|2025-01-07 11:06:30|11044.2|11032.2|11065.3|11053.3|11065.3|11053.3|11044.2|11032.2|4
1736248000000|2025-01-07 11:06:40|11065.9|11053.9|11064.8|11052.8|11065.9|11053.9|11064.8|11052.8|1
1736248010000|2025-01-07 11:06:50|11062.3|11050.3|11062.3|11050.3|11062.3|11050.3|11062.3|11050.3|0
1736248020000|2025-01-07 11:07:00|11073.3|11061.3|11096.7|11084.7|11096.7|11084.7|11073.3|11061.3|0
1736248030000|2025-01-07 11:07:10|11096|11084|11096|11084|11096|11084|11096|11084|0
1736248040000|2025-01-07 11:07:20|11072.7|11060.7|11096.3|11084.3|11096.3|11084.3|11072.7|11060.7|3
1736248050000|2025-01-07 11:07:30|11096.4|11084.4|11095.7|11083.7|11096.4|11084.4|11095.7|11083.7|0
1736248060000|2025-01-07 11:07:40|11095.5|11083.5|11095.1|11083.1|11095.5|11083.5|11095.1|11083.1|0
1736248070000|2025-01-07 11:07:50|11094.5|11082.5|11093.8|11081.8|11094.5|11082.5|11093.6|11081.6|5
1736248080000|2025-01-07 11:08:00|11094.4|11082.4|11066.8|11054.8|11094.4|11082.4|11066.8|11054.8|0
1736248090000|2025-01-07 11:08:10|11063.2|11051.2|11058.7|11046.7|11063.2|11051.2|11058.7|11046.7|0
1736248100000|2025-01-07 11:08:20|11057.6|11045.6|11045.6|11033.6|11057.6|11045.6|11045.6|11033.6|0
1736248120000|2025-01-07 11:08:40|11045.1|11033.1|11045.1|11033.1|11045.1|11033.1|11045.1|11033.1|0
1736248140000|2025-01-07 11:09:00|11044.6|11032.6|11044.1|11032.1|11044.6|11032.6|11044.1|11032.1|0
1736248180000|2025-01-07 11:09:40|11043.1|11031.1|11042.9|11030.9|11043.1|11031.1|11042.9|11030.9|0
1736248200000|2025-01-07 11:10:00|11043.1|11031.1|11043.1|11031.1|11043.1|11031.1|11043.1|11031.1|0
1736248320000|2025-01-07 11:12:00|11042.3|11030.3|11042.3|11030.3|11042.3|11030.3|11042.3|11030.3|0
1736248410000|2025-01-07 11:13:30|11041.6|11029.6|11041.6|11029.6|11041.6|11029.6|11041.6|11029.6|0
1736248420000|2025-01-07 11:13:40|11041.2|11029.2|11041.2|11029.2|11041.2|11029.2|11041.2|11029.2|0
1736248430000|2025-01-07 11:13:50|11038.4|11026.4|11035.8|11023.8|11038.4|11026.4|11035.3|11023.3|0
1736248440000|2025-01-07 11:14:00|11035.6|11023.6|11035.3|11023.3|11035.6|11023.6|11035.3|11023.3|0
1736248490000|2025-01-07 11:14:50|11029.3|11017.3|11023.3|11011.3|11029.3|11017.3|11023.3|11011.3|3
1736248520000|2025-01-07 11:15:20|11022.9|11010.9|11018.8|11006.8|11022.9|11010.9|11018.8|11006.8|0
1736248530000|2025-01-07 11:15:30|11017.7|11005.7|11023.1|11011.1|11023.3|11011.3|11016.3|11004.3|0
1736248570000|2025-01-07 11:16:10|11014.3|11002.3|11014.3|11002.3|11014.3|11002.3|11014.3|11002.3|1
1736248580000|2025-01-07 11:16:20|11012.4|11000.4|11015.6|11003.6|11015.6|11003.6|11012.4|11000.4|0
1736248620000|2025-01-07 11:17:00|11015.1|11003.1|11015.1|11003.1|11015.1|11003.1|11015.1|11003.1|0
1736248750000|2025-01-07 11:19:10|11016|11004|11022.9|11010.9|11022.9|11010.9|11016|11004|0
1736248760000|2025-01-07 11:19:20|11023.5|11011.5|11024.4|11012.4|11024.4|11012.4|11023.5|11011.5|0
1736248850000|2025-01-07 11:20:50|10989.3|10977.3|10982.1|10970.1|10989.3|10977.3|10982.1|10970.1|1
1736248860000|2025-01-07 11:21:00|10971.1|10959.1|10962.7|10950.7|10971.1|10959.1|10962.5|10950.5|1
1736248870000|2025-01-07 11:21:10|10958.6|10946.6|10970.7|10958.7|10970.7|10958.7|10958.6|10946.6|1
1736248880000|2025-01-07 11:21:20|10969.6|10957.6|10967.8|10955.8|10969.6|10957.6|10967.8|10955.8|0
1736248900000|2025-01-07 11:21:40|10968.4|10956.4|10968.7|10956.7|10968.7|10956.7|10967.4|10955.4|0
1736248910000|2025-01-07 11:21:50|10966|10954|10966|10954|10966|10954|10966|10954|0
1736248920000|2025-01-07 11:22:00|10965.4|10953.4|10965|10953|10965.4|10953.4|10965|10953|0
1736248930000|2025-01-07 11:22:10|10969.2|10957.2|10969.2|10957.2|10969.2|10957.2|10969.2|10957.2|1
1736248940000|2025-01-07 11:22:20|10969|10957|10968.7|10956.7|10969|10957|10968.7|10956.7|0
1736248960000|2025-01-07 11:22:40|10969.3|10957.3|10969.4|10957.4|10972.1|10960.1|10969.3|10957.3|0
1736248970000|2025-01-07 11:22:50|10969.9|10957.9|10969.4|10957.4|10969.9|10957.9|10969.4|10957.4|2
1736248980000|2025-01-07 11:23:00|10969.9|10957.9|10969.9|10957.9|10969.9|10957.9|10969.9|10957.9|0
1736248990000|2025-01-07 11:23:10|10969|10957|10968.4|10956.4|10969|10957|10968.1|10956.1|0
1736249010000|2025-01-07 11:23:30|10968.2|10956.2|10967.9|10955.9|10968.4|10956.4|10967.9|10955.9|0
1736249020000|2025-01-07 11:23:40|10966.6|10954.6|10961.4|10949.4|10966.6|10954.6|10961.4|10949.4|0
1736249040000|2025-01-07 11:24:00|10961.1|10949.1|10961.1|10949.1|10961.1|10949.1|10961.1|10949.1|0
1736249060000|2025-01-07 11:24:20|10961.3|10949.3|10961.3|10949.3|10961.3|10949.3|10961.3|10949.3|0
1736249080000|2025-01-07 11:24:40|10961.6|10949.6|10961.6|10949.6|10961.6|10949.6|10961.6|10949.6|0
1736249100000|2025-01-07 11:25:00|10965.1|10953.1|10965.1|10953.1|10965.1|10953.1|10965.1|10953.1|0
1736249170000|2025-01-07 11:26:10|10973.4|10961.4|10980.9|10968.9|10980.9|10968.9|10973.4|10961.4|2
1736249180000|2025-01-07 11:26:20|10983.9|10971.9|10983.9|10971.9|10983.9|10971.9|10983.9|10971.9|1
1736249190000|2025-01-07 11:26:30|10997.9|10985.9|10980.2|10968.2|10997.9|10985.9|10980.2|10968.2|3
1736249260000|2025-01-07 11:27:40|10979.1|10967.1|10968.9|10956.9|10979.1|10967.1|10968.9|10956.9|0
1736249280000|2025-01-07 11:28:00|10972.3|10960.3|10972.3|10960.3|10972.3|10960.3|10972.3|10960.3|0
1736249290000|2025-01-07 11:28:10|10973.1|10961.1|10971|10959|10973.1|10961.1|10971|10959|2
1736249300000|2025-01-07 11:28:20|10973.2|10961.2|10973.2|10961.2|10973.2|10961.2|10973.2|10961.2|0
1736249310000|2025-01-07 11:28:30|10971.7|10959.7|10951.8|10939.8|10971.7|10959.7|10951.8|10939.8|2
1736249320000|2025-01-07 11:28:40|10949.7|10937.7|10942.3|10930.3|10949.7|10937.7|10942.3|10930.3|1
1736249340000|2025-01-07 11:29:00|10942.6|10930.6|10942.8|10930.8|10942.8|10930.8|10942.6|10930.6|1
1736249400000|2025-01-07 11:30:00|10944.2|10932.2|10944.6|10932.6|10944.6|10932.6|10944.2|10932.2|0
1736249410000|2025-01-07 11:30:10|10967.7|10955.7|10981.3|10969.3|10981.3|10969.3|10967.7|10955.7|4
1736249420000|2025-01-07 11:30:20|10987.2|10975.2|10988.9|10976.9|10988.9|10976.9|10987.2|10975.2|0
1736249430000|2025-01-07 11:30:30|10989.9|10977.9|10995.2|10983.2|10995.2|10983.2|10989.9|10977.9|0
1736249440000|2025-01-07 11:30:40|10994.7|10982.7|10994.7|10982.7|10994.7|10982.7|10994.7|10982.7|1
1736249450000|2025-01-07 11:30:50|10991.7|10979.7|10990.7|10978.7|10994|10982|10987.7|10975.7|0
1736249460000|2025-01-07 11:31:00|10991.3|10979.3|10991.3|10979.3|10991.3|10979.3|10991.3|10979.3|0
1736249470000|2025-01-07 11:31:10|10986.6|10974.6|10974.8|10962.8|10986.6|10974.6|10974.8|10962.8|1
1736249480000|2025-01-07 11:31:20|10975|10963|10975.6|10963.6|10975.6|10963.6|10975|10963|0
1736249500000|2025-01-07 11:31:40|10973.2|10961.2|10970.4|10958.4|10973.2|10961.2|10970.4|10958.4|2
1736249520000|2025-01-07 11:32:00|10969.8|10957.8|10982.8|10970.8|10986.5|10974.5|10969.8|10957.8|1
1736249540000|2025-01-07 11:32:20|10983.3|10971.3|10983.3|10971.3|10983.3|10971.3|10983.3|10971.3|0
1736249590000|2025-01-07 11:33:10|10982.8|10970.8|10983.5|10971.5|10983.5|10971.5|10982.8|10970.8|0
1736249600000|2025-01-07 11:33:20|10983.8|10971.8|10986.8|10974.8|10986.8|10974.8|10983.8|10971.8|0
1736249620000|2025-01-07 11:33:40|10989.9|10977.9|10998.7|10986.7|10998.7|10986.7|10989.9|10977.9|0
1736249630000|2025-01-07 11:33:50|11005.5|10993.5|11005.8|10993.8|11005.8|10993.8|11005.5|10993.5|0
1736249660000|2025-01-07 11:34:20|11014.8|11002.8|11029.3|11017.3|11029.3|11017.3|11014.8|11002.8|0
1736249680000|2025-01-07 11:34:40|11032.3|11020.3|11036.8|11024.8|11036.8|11024.8|11032.3|11020.3|0
1736249690000|2025-01-07 11:34:50|11039.2|11027.2|11029.8|11017.8|11044.3|11032.3|11028.8|11016.8|3
1736249700000|2025-01-07 11:35:00|11024.5|11012.5|11022.8|11010.8|11024.5|11012.5|11017.3|11005.3|0
1736249710000|2025-01-07 11:35:10|11023.2|11011.2|11023.8|11011.8|11023.8|11011.8|11023.2|11011.2|0
1736249720000|2025-01-07 11:35:20|11029|11017|11032.5|11020.5|11032.5|11020.5|11029|11017|1
1736249730000|2025-01-07 11:35:30|11033.5|11021.5|11035|11023|11035|11023|11033.5|11021.5|0
1736249740000|2025-01-07 11:35:40|11035.3|11023.3|11035.3|11023.3|11035.3|11023.3|11035.3|11023.3|0
1736249780000|2025-01-07 11:36:20|11029.8|11017.8|11029.8|11017.8|11029.8|11017.8|11029.8|11017.8|0
1736249830000|2025-01-07 11:37:10|11028.3|11016.3|11029|11017|11030.8|11018.8|11020.7|11008.7|0
1736249850000|2025-01-07 11:37:30|11027.3|11015.3|11027.3|11015.3|11027.3|11015.3|11027.3|11015.3|0
1736249870000|2025-01-07 11:37:50|11023.7|11011.7|11001.3|10989.3|11023.7|11011.7|10988|10976|0
1736249880000|2025-01-07 11:38:00|11008.3|10996.3|11013|11001|11013|11001|11008.3|10996.3|7
1736249890000|2025-01-07 11:38:10|11012.6|11000.6|11012.6|11000.6|11012.6|11000.6|11012.6|11000.6|0
1736249900000|2025-01-07 11:38:20|11016.2|11004.2|11011.3|10999.3|11016.2|11004.2|11011.3|10999.3|0
1736249910000|2025-01-07 11:38:30|11008.7|10996.7|11020.9|11008.9|11021|11009|11008.7|10996.7|0
1736249920000|2025-01-07 11:38:40|11021.1|11009.1|11024.3|11012.3|11024.3|11012.3|11020.8|11008.8|0
1736249930000|2025-01-07 11:38:50|11026.7|11014.7|11021.2|11009.2|11028.7|11016.7|11021.2|11009.2|0
1736249950000|2025-01-07 11:39:10|11020.9|11008.9|11020.9|11008.9|11020.9|11008.9|11020.9|11008.9|0
1736250030000|2025-01-07 11:40:30|11020.6|11008.6|11020.6|11008.6|11020.6|11008.6|11020.6|11008.6|0
1736250090000|2025-01-07 11:41:30|11018.4|11006.4|11018.4|11006.4|11018.4|11006.4|11018.4|11006.4|2
1736250100000|2025-01-07 11:41:40|11021.5|11009.5|11029.7|11017.7|11029.7|11017.7|11021.5|11009.5|0
1736250110000|2025-01-07 11:41:50|11037.8|11025.8|11037.8|11025.8|11037.8|11025.8|11037.8|11025.8|0
1736250120000|2025-01-07 11:42:00|11036.3|11024.3|11032.7|11020.7|11036.3|11024.3|11032.7|11020.7|0
1736250220000|2025-01-07 11:43:40|11032.6|11020.6|11032.6|11020.6|11032.6|11020.6|11032.6|11020.6|0
1736250250000|2025-01-07 11:44:10|11034.8|11022.8|11037.3|11025.3|11037.3|11025.3|11034.8|11022.8|0
1736250260000|2025-01-07 11:44:20|11038.6|11026.6|11040|11028|11043.8|11031.8|11038.6|11026.6|0
1736250310000|2025-01-07 11:45:10|11037.5|11025.5|11036.7|11024.7|11037.5|11025.5|11036.7|11024.7|2
1736250320000|2025-01-07 11:45:20|11038|11026|11040.3|11028.3|11040.3|11028.3|11038|11026|0
1736250330000|2025-01-07 11:45:30|11032|11020|11013.9|11001.9|11032|11020|11013.9|11001.9|2
1736250340000|2025-01-07 11:45:40|||||||||1
1736250350000|2025-01-07 11:45:50|11008.8|11000.8|11030.8|11018.8|11031.6|11019.6|11008.8|11000.8|1
1736250410000|2025-01-07 11:46:50|11031.2|11019.2|11034.8|11022.8|11034.8|11022.8|11031.2|11019.2|0
1736250420000|2025-01-07 11:47:00|11035.8|11023.8|11035.8|11023.8|11035.8|11023.8|11035.8|11023.8|0
1736250430000|2025-01-07 11:47:10|11037.3|11025.3|11036.9|11024.9|11037.3|11025.3|11036.9|11024.9|0
1736250440000|2025-01-07 11:47:20|11037.5|11025.5|11037.5|11025.5|11037.5|11025.5|11037.5|11025.5|0
1736250450000|2025-01-07 11:47:30|11036.1|11024.1|11017.7|11005.7|11036.1|11024.1|11017.7|11005.7|0
1736250460000|2025-01-07 11:47:40|11015.2|11003.2|11014.9|11002.9|11015.2|11003.2|11014.9|11002.9|0
1736250470000|2025-01-07 11:47:50|11023.2|11011.2|11032.8|11020.8|11032.8|11020.8|11023.2|11011.2|1
1736250500000|2025-01-07 11:48:20|11033.5|11021.5|11033.5|11021.5|11033.5|11021.5|11033.5|11021.5|0
1736250540000|2025-01-07 11:49:00|11037.1|11025.1|11049.9|11037.9|11049.9|11037.9|11037.1|11025.1|0
1736250550000|2025-01-07 11:49:10|11049.1|11037.1|11050.1|11038.1|11050.1|11038.1|11049.1|11037.1|0
1736250560000|2025-01-07 11:49:20|11050.2|11038.2|11049.9|11037.9|11050.2|11038.2|11049.9|11037.9|0
1736250570000|2025-01-07 11:49:30|11050.1|11038.1|11052.9|11040.9|11052.9|11040.9|11049.9|11037.9|0
1736250580000|2025-01-07 11:49:40|11051.8|11039.8|11051.8|11039.8|11051.8|11039.8|11051.8|11039.8|0
1736250600000|2025-01-07 11:50:00|11052.1|11040.1|11051.8|11039.8|11052.1|11040.1|11051.8|11039.8|1
1736250620000|2025-01-07 11:50:20|11052.2|11040.2|11051.3|11039.3|11052.2|11040.2|11051.3|11039.3|1
1736250630000|2025-01-07 11:50:30|11065.2|11053.2|11065.2|11053.2|11065.2|11053.2|11065.2|11053.2|1
1736250640000|2025-01-07 11:50:40|11065|11053|11065|11053|11065|11053|11065|11053|1
1736250660000|2025-01-07 11:51:00|11063.8|11051.8|11061.1|11049.1|11063.8|11051.8|11061.1|11049.1|0
1736250670000|2025-01-07 11:51:10|11060.8|11048.8|11060.8|11048.8|11060.8|11048.8|11060.8|11048.8|0
1736250680000|2025-01-07 11:51:20|11063.2|11051.2|11063.2|11051.2|11063.2|11051.2|11063.2|11051.2|0
1736243100000|2025-01-07 09:45:00|10951.1|10939.1|10951.1|10939.1|10951.1|10939.1|10951.1|10939.1|1
1736243110000|2025-01-07 09:45:10|10948.2|10936.2|11000.9|10988.9|11002.4|10990.4|10948|10936|16
1736243120000|2025-01-07 09:45:20|11003.2|10991.2|10997.2|10985.2|11009|10997|10992.3|10980.3|6
1736243130000|2025-01-07 09:45:30|10997|10985|10979.4|10967.4|10997.5|10985.5|10974.4|10962.4|3
1736243140000|2025-01-07 09:45:40|10979.6|10967.6|10975.3|10963.3|10979.6|10967.6|10975.3|10963.3|0
1736243150000|2025-01-07 09:45:50|10971.8|10959.8|10937.4|10925.4|10971.8|10959.8|10937.4|10925.4|5
1736243160000|2025-01-07 09:46:00|10933.4|10921.4|10894.6|10882.6|10933.6|10921.6|10894.6|10882.6|9
1736243170000|2025-01-07 09:46:10|10897|10885|10894.8|10882.8|10898.9|10886.9|10894.8|10882.8|1
1736243180000|2025-01-07 09:46:20|10897.2|10885.2|10896.8|10884.8|10897.2|10885.2|10894.3|10882.3|2
1736243190000|2025-01-07 09:46:30|10896.5|10884.5|10883.9|10871.9|10903.7|10891.7|10879.3|10867.3|6
1736243200000|2025-01-07 09:46:40|10883.7|10871.7|10868.7|10856.7|10883.7|10871.7|10868.7|10856.7|3
1736243210000|2025-01-07 09:46:50|10868.1|10856.1|10877.4|10865.4|10884.3|10872.3|10868.1|10856.1|5
1736243220000|2025-01-07 09:47:00|10877.1|10865.1|10866.3|10854.3|10877.1|10865.1|10866.3|10854.3|2
1736243230000|2025-01-07 09:47:10|10866.5|10854.5|10876|10864|10882.1|10870.1|10865.7|10853.7|6
1736243240000|2025-01-07 09:47:20|10877.2|10865.2|10885.3|10873.3|10885.3|10873.3|10877.2|10865.2|1
1736243250000|2025-01-07 09:47:30|10882.5|10870.5|10886.3|10874.3|10886.3|10874.3|10882.1|10870.1|0
1736243260000|2025-01-07 09:47:40|10886.6|10874.6|10900.5|10888.5|10900.5|10888.5|10886.6|10874.6|7
1736243270000|2025-01-07 09:47:50|10895.6|10883.6|10896.3|10884.3|10897.4|10885.4|10892.5|10880.5|1
1736243280000|2025-01-07 09:48:00|10895.3|10883.3|10893.7|10881.7|10895.3|10883.3|10893.7|10881.7|1
1736243290000|2025-01-07 09:48:10|10893.1|10881.1|10875.1|10863.1|10893.1|10881.1|10875.1|10863.1|5
1736243300000|2025-01-07 09:48:20|10874.5|10862.5|10872.6|10860.6|10877.3|10865.3|10871.3|10859.3|0
1736243310000|2025-01-07 09:48:30|10872.4|10860.4|10871.4|10859.4|10872.4|10860.4|10871.2|10859.2|1
1736243320000|2025-01-07 09:48:40|10874.9|10862.9|10874.2|10862.2|10876.2|10864.2|10870.8|10858.8|3
1736243330000|2025-01-07 09:48:50|10874.6|10862.6|10870.9|10858.9|10874.6|10862.6|10870.9|10858.9|0
1736243340000|2025-01-07 09:49:00|10879.9|10867.9|10890.6|10878.6|10890.6|10878.6|10878.6|10866.6|5
1736243350000|2025-01-07 09:49:10|10893.8|10881.8|10891.1|10879.1|10900|10888|10887.1|10875.1|0
1736243360000|2025-01-07 09:49:20|10895.3|10883.3|10931.8|10919.8|10931.8|10919.8|10895.3|10883.3|14
1736243370000|2025-01-07 09:49:30|10932.6|10920.6|10954.2|10942.2|10954.2|10942.2|10932.6|10920.6|4
1736243380000|2025-01-07 09:49:40|10956.2|10944.2|10955.7|10943.7|10956.2|10944.2|10955.5|10943.5|1
1736243390000|2025-01-07 09:49:50|10957.4|10945.4|10960.3|10948.3|10961.8|10949.8|10957.4|10945.4|0
1736243400000|2025-01-07 09:50:00|10960|10948|10960|10948|10960|10948|10960|10948|1
1736243420000|2025-01-07 09:50:20|10960.6|10948.6|10957.3|10945.3|10960.6|10948.6|10957.3|10945.3|1
1736243430000|2025-01-07 09:50:30|10953.9|10941.9|10952.6|10940.6|10958.3|10946.3|10952.6|10940.6|0
1736243440000|2025-01-07 09:50:40|10952.3|10940.3|10946.7|10934.7|10952.3|10940.3|10943.1|10931.1|1
1736243450000|2025-01-07 09:50:50|10949.2|10937.2|10958.1|10946.1|10958.1|10946.1|10949|10937|1
1736243460000|2025-01-07 09:51:00|10958.3|10946.3|10946.6|10934.6|10958.3|10946.3|10946.6|10934.6|0
1736243470000|2025-01-07 09:51:10|10956.4|10944.4|10958.4|10946.4|10958.4|10946.4|10956.4|10944.4|2
1736243480000|2025-01-07 09:51:20|10958.6|10946.6|10960.9|10948.9|10962.9|10950.9|10958.6|10946.6|0
1736243490000|2025-01-07 09:51:30|10961.4|10949.4|10961.9|10949.9|10961.9|10949.9|10961.4|10949.4|0
1736243500000|2025-01-07 09:51:40|10961.5|10949.5|10953.9|10941.9|10961.5|10949.5|10953.9|10941.9|0
1736243530000|2025-01-07 09:52:10|10955.4|10943.4|10957.1|10945.1|10957.1|10945.1|10955.4|10943.4|0
1736243540000|2025-01-07 09:52:20|10957.8|10945.8|10960.7|10948.7|10960.7|10948.7|10957.8|10945.8|0
1736243550000|2025-01-07 09:52:30|10958|10946|10951.6|10939.6|10958|10946|10951.6|10939.6|2
1736243560000|2025-01-07 09:52:40|10961|10949|10993.3|10981.3|10993.3|10981.3|10961|10949|6
1736243570000|2025-01-07 09:52:50|10992.6|10980.6|10977.4|10965.4|10992.6|10980.6|10977.4|10965.4|1
1736243580000|2025-01-07 09:53:00|10976.8|10964.8|10983.8|10971.8|10983.8|10971.8|10976.8|10964.8|0
1736243590000|2025-01-07 09:53:10|10985.3|10973.3|10989|10977|10989.3|10977.3|10985.3|10973.3|0
1736243600000|2025-01-07 09:53:20|10988|10976|10980|10968|10988|10976|10980|10968|1
1736243630000|2025-01-07 09:53:50|10978.2|10966.2|10973.6|10961.6|10978.2|10966.2|10973.6|10961.6|0
1736243660000|2025-01-07 09:54:20|||||||||1
1736243680000|2025-01-07 09:54:40|10968.5|10956.5|10959.8|10947.8|10968.5|10956.5|10958.5|10946.5|2
1736243690000|2025-01-07 09:54:50|10959.6|10947.6|10959.6|10947.6|10959.6|10947.6|10959.6|10947.6|0
1736243720000|2025-01-07 09:55:20|10958|10946|10974.2|10962.2|10974.2|10962.2|10958|10946|3
1736243730000|2025-01-07 09:55:30|10974.4|10962.4|10976.8|10964.8|10976.8|10964.8|10974.4|10962.4|0
1736243740000|2025-01-07 09:55:40|10979.5|10967.5|10981.8|10969.8|10981.8|10969.8|10979.5|10967.5|2
1736243750000|2025-01-07 09:55:50|10981.5|10969.5|10992.8|10980.8|10992.9|10980.9|10979.7|10967.7|3
1736243760000|2025-01-07 09:56:00|10993|10981|10991.6|10979.6|10993|10981|10991.6|10979.6|0
1736243770000|2025-01-07 09:56:10|10991.8|10979.8|10995.9|10983.9|10995.9|10983.9|10991.6|10979.6|2
1736243780000|2025-01-07 09:56:20|10997.8|10985.8|11014.9|11002.9|11014.9|11002.9|10997.8|10985.8|5
1736243790000|2025-01-07 09:56:30|11014.6|11002.6|11020.2|11008.2|11021.1|11009.1|11014.6|11002.6|0
1736243800000|2025-01-07 09:56:40|11021.1|11009.1|11037.9|11025.9|11037.9|11025.9|11021.1|11009.1|8
1736243810000|2025-01-07 09:56:50|11037.3|11025.3|11060.1|11048.1|11060.1|11048.1|11037.3|11025.3|2
1736243820000|2025-01-07 09:57:00|11055.6|11043.6|11061.6|11049.6|11075.9|11063.9|11055.6|11043.6|4
1736243830000|2025-01-07 09:57:10|11060.4|11048.4|11054.2|11042.2|11060.4|11048.4|11054.2|11042.2|0
1736243840000|2025-01-07 09:57:20|11058.3|11046.3|11058.3|11046.3|11058.3|11046.3|11058.3|11046.3|0
1736243850000|2025-01-07 09:57:30|11058|11046|11062.4|11050.4|11062.4|11050.4|11058|11046|0
1736243860000|2025-01-07 09:57:40|11063.9|11051.9|11070|11058|11070|11058|11062.2|11050.2|1
1736243870000|2025-01-07 09:57:50|11071|11059|11074.9|11062.9|11074.9|11062.9|11071|11059|0
1736243880000|2025-01-07 09:58:00|11075.2|11063.2|11080.1|11068.1|11080.1|11068.1|11075.2|11063.2|3
1736243890000|2025-01-07 09:58:10|11092.3|11080.3|11093.2|11081.2|11095.3|11083.3|11091.5|11079.5|1
1736243900000|2025-01-07 09:58:20|11090.4|11078.4|11100.6|11088.6|11101.4|11089.4|11086.9|11074.9|8
1736243910000|2025-01-07 09:58:30|11102.9|11090.9|11079.9|11067.9|11108.7|11096.7|11074.8|11062.8|6
1736243920000|2025-01-07 09:58:40|11080.1|11068.1|11077.1|11065.1|11080.4|11068.4|11077.1|11065.1|0
1736243930000|2025-01-07 09:58:50|11074.3|11062.3|11071.3|11059.3|11075.4|11063.4|11064.4|11052.4|0
1736243940000|2025-01-07 09:59:00|11071.9|11059.9|11071.9|11059.9|11071.9|11059.9|11071.9|11059.9|0
1736243950000|2025-01-07 09:59:10|11071.5|11059.5|11068.4|11056.4|11071.5|11059.5|11068.4|11056.4|0
1736243960000|2025-01-07 09:59:20|11066.2|11054.2|11061.7|11049.7|11066.5|11054.5|11061.4|11049.4|0
1736243970000|2025-01-07 09:59:30|11069.5|11057.5|11068.6|11056.6|11069.5|11057.5|11068.6|11056.6|0
1736243980000|2025-01-07 09:59:40|11068.4|11056.4|11066.7|11054.7|11071.5|11059.5|11066.7|11054.7|0
1736243990000|2025-01-07 09:59:50|11068|11056|11067.8|11055.8|11068|11056|11067.8|11055.8|0
1736244000000|2025-01-07 10:00:00|11067.2|11055.2|11070.2|11058.2|11070.2|11058.2|11067.2|11055.2|0
1736244010000|2025-01-07 10:00:10|11071.2|11059.2|11083.9|11071.9|11083.9|11071.9|11071.2|11059.2|0
1736244020000|2025-01-07 10:00:20|11083|11071|11095.4|11083.4|11096.4|11084.4|11082.9|11070.9|2
1736244030000|2025-01-07 10:00:30|11096.2|11084.2|11125.7|11113.7|11125.7|11113.7|11096.2|11084.2|0
1736244040000|2025-01-07 10:00:40|11120|11108|11120|11108|11120|11108|11120|11108|0
1736244060000|2025-01-07 10:01:00|11120.5|11108.5|11120.5|11108.5|11120.5|11108.5|11120.5|11108.5|0
1736244070000|2025-01-07 10:01:10|11120.3|11108.3|11116|11104|11120.3|11108.3|11116|11104|1
1736244080000|2025-01-07 10:01:20|11115.3|11103.3|11115.3|11103.3|11115.3|11103.3|11115.3|11103.3|0
1736244090000|2025-01-07 10:01:30|11115|11103|11115|11103|11115|11103|11115|11103|0
1736244100000|2025-01-07 10:01:40|11114.9|11102.9|11091|11079|11115.7|11103.7|11076.5|11064.5|8
1736244110000|2025-01-07 10:01:50|11091.9|11079.9|11097.2|11085.2|11097.2|11085.2|11089.3|11077.3|1
1736244120000|2025-01-07 10:02:00|11101.8|11089.8|11101.8|11089.8|11101.8|11089.8|11101.8|11089.8|0
1736244130000|2025-01-07 10:02:10|11103.6|11091.6|11105.7|11093.7|11107.4|11095.4|11095.8|11083.8|1
1736244140000|2025-01-07 10:02:20|11104.3|11092.3|11086.6|11074.6|11104.3|11092.3|11086.5|11074.5|2
1736244150000|2025-01-07 10:02:30|11083.5|11071.5|11079.2|11067.2|11084.1|11072.1|11079.2|11067.2|2
1736244160000|2025-01-07 10:02:40|11080.3|11068.3|11077.5|11065.5|11080.3|11068.3|11074.7|11062.7|1
1736244170000|2025-01-07 10:02:50|11077.3|11065.3|11079.8|11067.8|11079.8|11067.8|11077.3|11065.3|0
1736244180000|2025-01-07 10:03:00|11078.3|11066.3|11076|11064|11079.4|11067.4|11076|11064|0
1736244190000|2025-01-07 10:03:10|11076.8|11064.8|11089|11077|11099.2|11087.2|11076.8|11064.8|3
1736244200000|2025-01-07 10:03:20|11094.5|11082.5|11101.5|11089.5|11110.4|11098.4|11094.5|11082.5|0
1736244210000|2025-01-07 10:03:30|11101.7|11089.7|11101.5|11089.5|11101.7|11089.7|11101.5|11089.5|0
1736244260000|2025-01-07 10:04:20|11101.9|11089.9|11105.4|11093.4|11105.4|11093.4|11101.9|11089.9|0
1736244270000|2025-01-07 10:04:30|11106|11094|11106|11094|11106|11094|11106|11094|0
1736244310000|2025-01-07 10:05:10|11106.3|11094.3|11106.3|11094.3|11106.3|11094.3|11106.3|11094.3|0
1736244340000|2025-01-07 10:05:40|11107.7|11095.7|11101.1|11089.1|11107.7|11095.7|11100.9|11088.9|0
1736244350000|2025-01-07 10:05:50|11099.8|11087.8|11070.7|11058.7|11099.8|11087.8|11070.7|11058.7|5
1736244360000|2025-01-07 10:06:00|11069.2|11057.2|11074.8|11062.8|11074.8|11062.8|11064.3|11052.3|2
1736244370000|2025-01-07 10:06:10|11075|11063|11078.1|11066.1|11078.1|11066.1|11073|11061|1
1736244380000|2025-01-07 10:06:20|11078.3|11066.3|11079.1|11067.1|11079.1|11067.1|11076.5|11064.5|0
1736244390000|2025-01-07 10:06:30|11075.3|11063.3|11055.7|11043.7|11075.3|11063.3|11049.7|11037.7|3
1736244400000|2025-01-07 10:06:40|11063.4|11051.4|11073.9|11061.9|11073.9|11061.9|11063.4|11051.4|1
1736244410000|2025-01-07 10:06:50|11074.6|11062.6|11101|11089|11101.7|11089.7|11074.6|11062.6|2
1736244420000|2025-01-07 10:07:00|11101.2|11089.2|11082.6|11070.6|11101.2|11089.2|11081.2|11069.2|2
1736244430000|2025-01-07 10:07:10|11090.3|11078.3|11102.3|11090.3|11102.3|11090.3|11090.3|11078.3|0
1736244440000|2025-01-07 10:07:20|11102.1|11090.1|11102.3|11090.3|11102.3|11090.3|11102.1|11090.1|1
1736244450000|2025-01-07 10:07:30|11102.6|11090.6|11106.5|11094.5|11106.5|11094.5|11102.3|11090.3|1
1736244460000|2025-01-07 10:07:40|11107.5|11095.5|11107.8|11095.8|11107.8|11095.8|11107.5|11095.5|0
1736244470000|2025-01-07 10:07:50|11108.3|11096.3|11104.8|11092.8|11108.3|11096.3|11104.8|11092.8|0
1736244480000|2025-01-07 10:08:00|11105.2|11093.2|11104.9|11092.9|11105.5|11093.5|11104.9|11092.9|1
1736244490000|2025-01-07 10:08:10|11096.4|11084.4|11103.2|11091.2|11103.2|11091.2|11096.4|11084.4|0
1736244500000|2025-01-07 10:08:20|11090.9|11078.9|11090.9|11078.9|11090.9|11078.9|11090.9|11078.9|2
1736244520000|2025-01-07 10:08:40|11091.5|11079.5|11091.5|11079.5|11091.5|11079.5|11091.5|11079.5|0
1736244530000|2025-01-07 10:08:50|11072.7|11060.7|11073.1|11061.1|11073.1|11061.1|11072.7|11060.7|2
1736244540000|2025-01-07 10:09:00|11073.7|11061.7|11073.7|11061.7|11073.7|11061.7|11073.7|11061.7|0
1736244550000|2025-01-07 10:09:10|11074.2|11062.2|11079.1|11067.1|11079.1|11067.1|11074.2|11062.2|0
1736244570000|2025-01-07 10:09:30|11080.1|11068.1|11080.1|11068.1|11080.1|11068.1|11080.1|11068.1|0
1736244580000|2025-01-07 10:09:40|11080.6|11068.6|11080.6|11068.6|11080.6|11068.6|11080.6|11068.6|0
1736244590000|2025-01-07 10:09:50|11080.8|11068.8|11095.4|11083.4|11095.4|11083.4|11080.8|11068.8|0
1736244600000|2025-01-07 10:10:00|11095.2|11083.2|11092.6|11080.6|11095.2|11083.2|11092.6|11080.6|0
1736244610000|2025-01-07 10:10:10|11092|11080|11102|11090|11102|11090|11092|11080|0
1736244620000|2025-01-07 10:10:20|11103.5|11091.5|11099.4|11087.4|11103.5|11091.5|11099.2|11087.2|0
1736244630000|2025-01-07 10:10:30|11099.7|11087.7|11099.7|11087.7|11099.7|11087.7|11099.7|11087.7|0
1736244650000|2025-01-07 10:10:50|11100|11088|11100.5|11088.5|11100.5|11088.5|11100|11088|3
1736244660000|2025-01-07 10:11:00|11101.7|11089.7|11101.4|11089.4|11101.9|11089.9|11100.3|11088.3|0
1736244670000|2025-01-07 10:11:10|11103.8|11091.8|11101.7|11089.7|11103.8|11091.8|11101.7|11089.7|0
1736244680000|2025-01-07 10:11:20|11099.8|11087.8|11101.5|11089.5|11101.5|11089.5|11099.8|11087.8|0
1736244700000|2025-01-07 10:11:40|11101.8|11089.8|11100.2|11088.2|11101.8|11089.8|11100.2|11088.2|0
1736244710000|2025-01-07 10:11:50|11098.3|11086.3|11083.5|11071.5|11101.6|11089.6|11081.2|11069.2|1
1736244720000|2025-01-07 10:12:00|11084.4|11072.4|11094.3|11082.3|11094.3|11082.3|11084.4|11072.4|1
1736244730000|2025-01-07 10:12:10|11091.5|11079.5|11091.5|11079.5|11091.5|11079.5|11091.5|11079.5|0
1736244740000|2025-01-07 10:12:20|11091|11079|11088.7|11076.7|11091|11079|11088.7|11076.7|0
1736244750000|2025-01-07 10:12:30|11089|11077|11087.9|11075.9|11089|11077|11087.9|11075.9|0
1736244760000|2025-01-07 10:12:40|11085.6|11073.6|11084.7|11072.7|11085.6|11073.6|11084.7|11072.7|0
1736244790000|2025-01-07 10:13:10|11083.1|11071.1|11082|11070|11083.1|11071.1|11082|11070|0
1736244810000|2025-01-07 10:13:30|11079.8|11067.8|11078.6|11066.6|11079.8|11067.8|11078.6|11066.6|0
1736244820000|2025-01-07 10:13:40|11065.1|11053.1|11056.1|11044.1|11065.1|11053.1|11055.9|11043.9|2
1736244830000|2025-01-07 10:13:50|11055.9|11043.9|11065.6|11053.6|11065.6|11053.6|11055.5|11043.5|0
1736244840000|2025-01-07 10:14:00|11065|11053|11065|11053|11065|11053|11065|11053|0
1736244850000|2025-01-07 10:14:10|11064|11052|11063.5|11051.5|11064|11052|11063.5|11051.5|0
1736244870000|2025-01-07 10:14:30|11066.8|11054.8|11078.4|11066.4|11078.4|11066.4|11066.8|11054.8|3
1736244880000|2025-01-07 10:14:40|11077.4|11065.4|11078.7|11066.7|11078.7|11066.7|11077.4|11065.4|0
1736244890000|2025-01-07 10:14:50|11079.5|11067.5|11080.3|11068.3|11080.3|11068.3|11079.5|11067.5|0
1736244900000|2025-01-07 10:15:00|11079.9|11067.9|11079.3|11067.3|11079.9|11067.9|11079.3|11067.3|0
1736244910000|2025-01-07 10:15:10|11079.7|11067.7|11066.2|11054.2|11079.7|11067.7|11060.8|11048.8|3
1736244920000|2025-01-07 10:15:20|11065.8|11053.8|11061.5|11049.5|11065.8|11053.8|11061.5|11049.5|0
1736244940000|2025-01-07 10:15:40|11061.2|11049.2|11061.2|11049.2|11061.2|11049.2|11061.2|11049.2|0
1736244970000|2025-01-07 10:16:10|11062.7|11050.7|11064.7|11052.7|11064.7|11052.7|11062.7|11050.7|0
1736245030000|2025-01-07 10:17:10|11064.4|11052.4|11064.7|11052.7|11065.2|11053.2|11064.4|11052.4|1
1736245040000|2025-01-07 10:17:20|11064.3|11052.3|11063|11051|11064.3|11052.3|11063|11051|0
1736245050000|2025-01-07 10:17:30|11063.6|11051.6|11060.6|11048.6|11063.6|11051.6|11060.6|11048.6|0
1736245060000|2025-01-07 10:17:40|11060.3|11048.3|11048.2|11036.2|11060.3|11048.3|11045.7|11033.7|12
1736245070000|2025-01-07 10:17:50|11053.5|11041.5|11058.7|11046.7|11058.7|11046.7|11052.9|11040.9|1
1736245080000|2025-01-07 10:18:00|11059.5|11047.5|11059.5|11047.5|11059.5|11047.5|11059.5|11047.5|0
1736245090000|2025-01-07 10:18:10|11059.7|11047.7|11059.7|11047.7|11059.7|11047.7|11059.7|11047.7|0
1736245110000|2025-01-07 10:18:30|11059.5|11047.5|11057.7|11045.7|11059.5|11047.5|11057.7|11045.7|0
1736245120000|2025-01-07 10:18:40|11058|11046|11058|11046|11058|11046|11058|11046|0
1736245140000|2025-01-07 10:19:00|11053.3|11041.3|11023.7|11011.7|11053.7|11041.7|11023.7|11011.7|4
1736245150000|2025-01-07 10:19:10|11022.5|11010.5|11022.5|11010.5|11022.5|11010.5|11022.5|11010.5|0
1736245160000|2025-01-07 10:19:20|11020.7|11008.7|11010.2|10998.2|11020.7|11008.7|11010.2|10998.2|0
1736245170000|2025-01-07 10:19:30|10995.2|10983.2|11000.6|10988.6|11000.6|10988.6|10995|10983|1
1736245180000|2025-01-07 10:19:40|11000.4|10988.4|11000.4|10988.4|11000.6|10988.6|11000.4|10988.4|0
1736245190000|2025-01-07 10:19:50|10999.5|10987.5|10982.6|10970.6|10999.5|10987.5|10981.9|10969.9|2
1736245200000|2025-01-07 10:20:00|10981.5|10969.5|10984|10972|10984|10972|10981.5|10969.5|1
1736245220000|2025-01-07 10:20:20|10982.5|10970.5|10990.2|10978.2|10990.2|10978.2|10982.5|10970.5|2
1736245230000|2025-01-07 10:20:30|10990.5|10978.5|10991.8|10979.8|10991.8|10979.8|10990.5|10978.5|0
1736245260000|2025-01-07 10:21:00|10991.2|10979.2|10991|10979|10991.2|10979.2|10991|10979|1
1736245270000|2025-01-07 10:21:10|10988.2|10976.2|10985.9|10973.9|10988.2|10976.2|10985.9|10973.9|0
1736245280000|2025-01-07 10:21:20|10983.6|10971.6|10984.7|10972.7|10986.5|10974.5|10983.6|10971.6|2
1736245290000|2025-01-07 10:21:30|10982.7|10970.7|10982.7|10970.7|10983.5|10971.5|10982.7|10970.7|0
1736245300000|2025-01-07 10:21:40|10981.2|10969.2|10985|10973|10985|10973|10980|10968|1
1736245310000|2025-01-07 10:21:50|10990.7|10978.7|10990.7|10978.7|10990.7|10978.7|10990.7|10978.7|0
1736245320000|2025-01-07 10:22:00|10990.4|10978.4|10989.9|10977.9|10990.9|10978.9|10989.9|10977.9|1
1736245330000|2025-01-07 10:22:10|10986.7|10974.7|10983.6|10971.6|10986.7|10974.7|10982.7|10970.7|0
1736245340000|2025-01-07 10:22:20|10983.4|10971.4|10980.9|10968.9|10984.1|10972.1|10980.9|10968.9|0
1736245350000|2025-01-07 10:22:30|10978.9|10966.9|10979.2|10967.2|10979.2|10967.2|10978.7|10966.7|1
1736245360000|2025-01-07 10:22:40|10979|10967|10978.7|10966.7|10979|10967|10978.7|10966.7|0
1736245370000|2025-01-07 10:22:50|10978.3|10966.3|10976|10964|10978.3|10966.3|10976|10964|1
1736245380000|2025-01-07 10:23:00|10976.3|10964.3|10939.8|10927.8|10976.3|10964.3|10939.5|10927.5|2
1736245390000|2025-01-07 10:23:10|10940.6|10928.6|10940.8|10928.8|10940.8|10928.8|10940.6|10928.6|3
1736245400000|2025-01-07 10:23:20|10924.7|10912.7|10903.2|10891.2|10924.7|10912.7|10903.2|10891.2|3
1736245410000|2025-01-07 10:23:30|10896|10884|10866.9|10854.9|10896|10884|10858.4|10846.4|14
1736245420000|2025-01-07 10:23:40|10864|10852|10857.5|10845.5|10864|10852|10857.5|10845.5|3
1736245430000|2025-01-07 10:23:50|10856.5|10844.5|10859.2|10847.2|10859.2|10847.2|10856.5|10844.5|1
1736245440000|2025-01-07 10:24:00|10860|10848|10895.6|10883.6|10899.1|10887.1|10860|10848|6
1736245450000|2025-01-07 10:24:10|10893.3|10881.3|10918|10906|10918|10906|10870.9|10858.9|3
1736245460000|2025-01-07 10:24:20|10919.3|10907.3|10919.3|10907.3|10919.3|10907.3|10919.3|10907.3|1
1736245470000|2025-01-07 10:24:30|10919.9|10907.9|10922.1|10910.1|10922.1|10910.1|10919.9|10907.9|0
1736245480000|2025-01-07 10:24:40|10923.4|10911.4|10922.8|10910.8|10924.4|10912.4|10922.6|10910.6|0
1736245490000|2025-01-07 10:24:50|10925.7|10913.7|10923.5|10911.5|10931.5|10919.5|10923.5|10911.5|1
1736245500000|2025-01-07 10:25:00|10922.8|10910.8|10921.1|10909.1|10926.4|10914.4|10921.1|10909.1|3
1736245510000|2025-01-07 10:25:10|10920.4|10908.4|10950.4|10938.4|10950.4|10938.4|10920.4|10908.4|3
1736245520000|2025-01-07 10:25:20|10950.8|10938.8|10948.2|10936.2|10951.4|10939.4|10948.2|10936.2|0
1736245530000|2025-01-07 10:25:30|10949.3|10937.3|10947.4|10935.4|10949.3|10937.3|10947.4|10935.4|0
1736245540000|2025-01-07 10:25:40|10946.9|10934.9|10942.5|10930.5|10946.9|10934.9|10942.5|10930.5|0
1736245550000|2025-01-07 10:25:50|10942.7|10930.7|10924.9|10912.9|10944.4|10932.4|10924.9|10912.9|2
1736245560000|2025-01-07 10:26:00|10924.6|10912.6|10913.7|10901.7|10924.6|10912.6|10913.7|10901.7|1
1736245570000|2025-01-07 10:26:10|10913.1|10901.1|10910.5|10898.5|10913.1|10901.1|10910.5|10898.5|2
1736245580000|2025-01-07 10:26:20|10918.5|10906.5|10926.9|10914.9|10926.9|10914.9|10918.5|10906.5|1
1736245600000|2025-01-07 10:26:40|10941.7|10929.7|10961.1|10949.1|10962.4|10950.4|10941.7|10929.7|2
1736245610000|2025-01-07 10:26:50|10960.7|10948.7|10946.2|10934.2|10960.7|10948.7|10946.2|10934.2|0
1736245620000|2025-01-07 10:27:00|10948.5|10936.5|10934|10922|10948.5|10936.5|10934|10922|1
1736245630000|2025-01-07 10:27:10|10935.5|10923.5|10956.3|10944.3|10956.3|10944.3|10930.5|10918.5|1
1736245640000|2025-01-07 10:27:20|10957|10945|10957.8|10945.8|10958.7|10946.7|10955.9|10943.9|1
1736245650000|2025-01-07 10:27:30|10956.6|10944.6|10960.6|10948.6|10960.6|10948.6|10956.6|10944.6|0
1736245660000|2025-01-07 10:27:40|10960.8|10948.8|10978.5|10966.5|10980.5|10968.5|10960.8|10948.8|0
1736245670000|2025-01-07 10:27:50|10977.6|10965.6|10957.6|10945.6|10977.6|10965.6|10957.6|10945.6|0
1736245680000|2025-01-07 10:28:00|10955.9|10943.9|10948.2|10936.2|10955.9|10943.9|10948.2|10936.2|1
1736245690000|2025-01-07 10:28:10|10947.8|10935.8|10970.4|10958.4|10972.5|10960.5|10946.4|10934.4|1
1736245700000|2025-01-07 10:28:20|10972.3|10960.3|11003.9|10991.9|11003.9|10991.9|10972.3|10960.3|0
1736245710000|2025-01-07 10:28:30|11004.1|10992.1|10985.5|10973.5|11004.1|10992.1|10985.5|10973.5|1
1736245720000|2025-01-07 10:28:40|10991.3|10979.3|10991.3|10979.3|10991.3|10979.3|10991.3|10979.3|0
1736245730000|2025-01-07 10:28:50|10983.7|10971.7|10967.6|10955.6|10985.6|10973.6|10967.6|10955.6|1
1736245740000|2025-01-07 10:29:00|10967.2|10955.2|10953|10941|10967.2|10955.2|10951.6|10939.6|1
1736245750000|2025-01-07 10:29:10|10951.2|10939.2|10943.1|10931.1|10951.2|10939.2|10943.1|10931.1|0
1736245760000|2025-01-07 10:29:20|10941.4|10929.4|10975.6|10963.6|10975.6|10963.6|10933.8|10921.8|2
1736245770000|2025-01-07 10:29:30|10976.4|10964.4|10988.2|10976.2|10988.2|10976.2|10976.4|10964.4|0
1736245780000|2025-01-07 10:29:40|10988|10976|10980.8|10968.8|10988|10976|10980.8|10968.8|0
1736245790000|2025-01-07 10:29:50|10977.6|10965.6|10967.4|10955.4|10977.6|10965.6|10967.4|10955.4|0
1736245800000|2025-01-07 10:30:00|10968.7|10956.7|10990.1|10978.1|10990.1|10978.1|10968.7|10956.7|1
1736245810000|2025-01-07 10:30:10|10989.9|10977.9|10988.4|10976.4|10989.9|10977.9|10988.4|10976.4|0
1736245820000|2025-01-07 10:30:20|10986.4|10974.4|10982.9|10970.9|10986.4|10974.4|10982.9|10970.9|0
1736245830000|2025-01-07 10:30:30|10981.2|10969.2|10976.4|10964.4|10981.2|10969.2|10976.4|10964.4|0
1736245840000|2025-01-07 10:30:40|10975.8|10963.8|10997.3|10985.3|10997.3|10985.3|10972.9|10960.9|11
1736245850000|2025-01-07 10:30:50|10996.8|10984.8|11005.3|10993.3|11007.3|10995.3|10996.8|10984.8|1
1736245860000|2025-01-07 10:31:00|11005.1|10993.1|11003.7|10991.7|11005.1|10993.1|11003.7|10991.7|4
1736245870000|2025-01-07 10:31:10|11002.5|10990.5|11007.3|10995.3|11010.2|10998.2|11002.5|10990.5|10
1736245880000|2025-01-07 10:31:20|11007.2|10995.2|11002.1|10990.1|11007.2|10995.2|11002.1|10990.1|3
1736245890000|2025-01-07 10:31:30|10997.8|10985.8|10962.6|10950.6|10997.8|10985.8|10956.7|10944.7|2
1736245900000|2025-01-07 10:31:40|10963.7|10951.7|10963.5|10951.5|10967.4|10955.4|10963.5|10951.5|0
1736245910000|2025-01-07 10:31:50|10960.5|10948.5|10949.4|10937.4|10968.4|10956.4|10949.4|10937.4|3
1736245920000|2025-01-07 10:32:00|10942.2|10930.2|10962.7|10950.7|10962.7|10950.7|10933.3|10921.3|1
1736245930000|2025-01-07 10:32:10|10949|10937|10949.3|10937.3|10950.8|10938.8|10949|10937|0
1736245940000|2025-01-07 10:32:20|10955.8|10943.8|10961.8|10949.8|10969|10957|10955.8|10943.8|0
1736245950000|2025-01-07 10:32:30|10963.3|10951.3|10960.7|10948.7|10963.3|10951.3|10955.8|10943.8|0
1736245960000|2025-01-07 10:32:40|10959.9|10947.9|10974.6|10962.6|10974.6|10962.6|10954.8|10942.8|1
1736245970000|2025-01-07 10:32:50|10976.8|10964.8|10971.3|10959.3|10980.5|10968.5|10971.3|10959.3|0
1736245980000|2025-01-07 10:33:00|10971|10959|10971.2|10959.2|10971.2|10959.2|10965.5|10953.5|0
1736245990000|2025-01-07 10:33:10|10969.7|10957.7|10977.5|10965.5|10977.5|10965.5|10967.7|10955.7|1
1736246000000|2025-01-07 10:33:20|10979.2|10967.2|10972.8|10960.8|10980.5|10968.5|10970.2|10958.2|1
1736246010000|2025-01-07 10:33:30|10972.5|10960.5|10959.5|10947.5|10972.5|10960.5|10959.5|10947.5|1
1736246020000|2025-01-07 10:33:40|10959.1|10947.1|10941|10929|10959.1|10947.1|10941|10929|1
1736246030000|2025-01-07 10:33:50|10943.3|10931.3|10936.8|10924.8|10946.2|10934.2|10925.2|10913.2|5
1736246040000|2025-01-07 10:34:00|10934.5|10922.5|10934.5|10922.5|10934.5|10922.5|10934.5|10922.5|0
1736246050000|2025-01-07 10:34:10|10934.2|10922.2|10934|10922|10934.2|10922.2|10934|10922|0
1736246060000|2025-01-07 10:34:20|10935.9|10923.9|10962.9|10950.9|10962.9|10950.9|10935.9|10923.9|0
1736246070000|2025-01-07 10:34:30|10963.1|10951.1|10965.9|10953.9|10965.9|10953.9|10963.1|10951.1|0
1736246080000|2025-01-07 10:34:40|10966.9|10954.9|10967.5|10955.5|10967.5|10955.5|10966.9|10954.9|0
1736246090000|2025-01-07 10:34:50|10967.3|10955.3|10960.8|10948.8|10967.8|10955.8|10958|10946|2
1736246100000|2025-01-07 10:35:00|10960.5|10948.5|10947.4|10935.4|10960.5|10948.5|10938.6|10926.6|3
1736246110000|2025-01-07 10:35:10|10959.2|10947.2|10959.2|10947.2|10959.2|10947.2|10959.2|10947.2|0
1736246140000|2025-01-07 10:35:40|10959.6|10947.6|10959.1|10947.1|10959.6|10947.6|10959.1|10947.1|0
1736246150000|2025-01-07 10:35:50|10957.7|10945.7|10951.9|10939.9|10957.7|10945.7|10951.9|10939.9|0
1736246160000|2025-01-07 10:36:00|10948.1|10936.1|10966.4|10954.4|10966.4|10954.4|10948.1|10936.1|2
1736246170000|2025-01-07 10:36:10|10966.6|10954.6|10967.4|10955.4|10967.4|10955.4|10966.6|10954.6|0
1736246180000|2025-01-07 10:36:20|10968.4|10956.4|10981.2|10969.2|10981.2|10969.2|10968.4|10956.4|0
1736246190000|2025-01-07 10:36:30|10981.4|10969.4|10981.4|10969.4|10981.4|10969.4|10981.4|10969.4|0
1736246200000|2025-01-07 10:36:40|10981.1|10969.1|10975.8|10963.8|10981.1|10969.1|10974.7|10962.7|1
1736246210000|2025-01-07 10:36:50|10975.5|10963.5|10969.5|10957.5|10975.5|10963.5|10968.7|10956.7|2
1736246220000|2025-01-07 10:37:00|10969.8|10957.8|10969.8|10957.8|10969.8|10957.8|10969.8|10957.8|0
1736246230000|2025-01-07 10:37:10|10969.6|10957.6|10975.2|10963.2|10975.2|10963.2|10966|10954|3
1736246240000|2025-01-07 10:37:20|10966|10954|10961.2|10949.2|10966|10954|10961|10949|0
1736246250000|2025-01-07 10:37:30|10960.1|10948.1|10947.4|10935.4|10960.1|10948.1|10947.4|10935.4|1
1736246260000|2025-01-07 10:37:40|10948|10936|10960|10948|10964.7|10952.7|10948|10936|3
1736246280000|2025-01-07 10:38:00|10954.8|10942.8|10955.1|10943.1|10955.1|10943.1|10954.4|10942.4|0
1736246290000|2025-01-07 10:38:10|10954|10942|10952.8|10940.8|10954|10942|10952.8|10940.8|0
1736246300000|2025-01-07 10:38:20|10952.5|10940.5|10947.9|10935.9|10952.5|10940.5|10947.9|10935.9|0
1736246310000|2025-01-07 10:38:30|10946.4|10934.4|10944.9|10932.9|10946.4|10934.4|10944.9|10932.9|0
1736246320000|2025-01-07 10:38:40|10942.9|10930.9|10938.9|10926.9|10942.9|10930.9|10938.7|10926.7|1
1736246330000|2025-01-07 10:38:50|10939|10927|10933.7|10921.7|10939|10927|10933.7|10921.7|3
1736246340000|2025-01-07 10:39:00|10932.7|10920.7|10931.2|10919.2|10932.7|10920.7|10931.2|10919.2|1
1736246350000|2025-01-07 10:39:10|10938.4|10926.4|10947.9|10935.9|10947.9|10935.9|10938.4|10926.4|1
1736246370000|2025-01-07 10:39:30|10942.9|10930.9|10943|10931|10943|10931|10942.6|10930.6|0
1736246380000|2025-01-07 10:39:40|10944.1|10932.1|10941.4|10929.4|10947.7|10935.7|10941.4|10929.4|1
1736246400000|2025-01-07 10:40:00|10941.6|10929.6|10941.6|10929.6|10941.6|10929.6|10941.6|10929.6|0
1736246470000|2025-01-07 10:41:10|10941.1|10929.1|10941.1|10929.1|10941.1|10929.1|10941.1|10929.1|0
1736246510000|2025-01-07 10:41:50|10949.7|10937.7|10964.3|10952.3|10964.3|10952.3|10949.7|10937.7|1
1736246520000|2025-01-07 10:42:00|10968.3|10956.3|10968.3|10956.3|10968.3|10956.3|10968.3|10956.3|0
1736246530000|2025-01-07 10:42:10|10968.1|10956.1|10968.1|10956.1|10968.1|10956.1|10968.1|10956.1|0
1736246550000|2025-01-07 10:42:30|10967.8|10955.8|10967.3|10955.3|10967.8|10955.8|10967.3|10955.3|0
1736246560000|2025-01-07 10:42:40|10967.1|10955.1|10967|10955|10967.1|10955.1|10966.8|10954.8|2
1736246590000|2025-01-07 10:43:10|10967.3|10955.3|10967.3|10955.3|10967.3|10955.3|10967.3|10955.3|0
1736246600000|2025-01-07 10:43:20|10966.9|10954.9|10967.3|10955.3|10967.3|10955.3|10966.9|10954.9|0
1736246620000|2025-01-07 10:43:40|10960.3|10948.3|10954|10942|10960.3|10948.3|10952.7|10940.7|0
1736246650000|2025-01-07 10:44:10|10954.5|10942.5|10951|10939|10954.5|10942.5|10951|10939|0
1736246660000|2025-01-07 10:44:20|10950.8|10938.8|10952.2|10940.2|10952.5|10940.5|10950.8|10938.8|0
1736246670000|2025-01-07 10:44:30|10951.7|10939.7|10953.5|10941.5|10953.5|10941.5|10951.7|10939.7|0
1736246680000|2025-01-07 10:44:40|10953.2|10941.2|10954.2|10942.2|10954.2|10942.2|10953.2|10941.2|0
1736246690000|2025-01-07 10:44:50|10954.7|10942.7|10955.7|10943.7|10955.7|10943.7|10954.5|10942.5|0
1736246700000|2025-01-07 10:45:00|10955.9|10943.9|10956.7|10944.7|10956.7|10944.7|10955.9|10943.9|0
1736246710000|2025-01-07 10:45:10|10956.2|10944.2|10955.7|10943.7|10956.2|10944.2|10955.7|10943.7|0
1736246720000|2025-01-07 10:45:20|10955.5|10943.5|10930.2|10918.2|10955.5|10943.5|10930.2|10918.2|1
1736246730000|2025-01-07 10:45:30|10929.9|10917.9|10930|10918|10930|10918|10929.9|10917.9|0
1736246740000|2025-01-07 10:45:40|10929.7|10917.7|10929.5|10917.5|10929.8|10917.8|10929.5|10917.5|0
1736246760000|2025-01-07 10:46:00|10930.3|10918.3|10933.3|10921.3|10934.3|10922.3|10930.3|10918.3|0
1736246770000|2025-01-07 10:46:10|10932.9|10920.9|10931.9|10919.9|10932.9|10920.9|10931.9|10919.9|0
1736246780000|2025-01-07 10:46:20|10931.7|10919.7|10932.4|10920.4|10932.4|10920.4|10931.4|10919.4|0
1736246790000|2025-01-07 10:46:30|10928.1|10916.1|10927.8|10915.8|10928.6|10916.6|10925.6|10913.6|1
1736246800000|2025-01-07 10:46:40|10927.2|10915.2|10926.5|10914.5|10927.2|10915.2|10926.5|10914.5|1
1736246810000|2025-01-07 10:46:50|10931|10919|10929.7|10917.7|10932.7|10920.7|10926.9|10914.9|5
1736246820000|2025-01-07 10:47:00|10929.5|10917.5|10927.8|10915.8|10929.5|10917.5|10927.8|10915.8|0
1736246830000|2025-01-07 10:47:10|10928.9|10916.9|10928.9|10916.9|10928.9|10916.9|10928.9|10916.9|0
1736246850000|2025-01-07 10:47:30|10928.3|10916.3|10928.3|10916.3|10928.3|10916.3|10928.3|10916.3|0
1736246860000|2025-01-07 10:47:40|10928.6|10916.6|10928.6|10916.6|10928.6|10916.6|10928.6|10916.6|0
1736246890000|2025-01-07 10:48:10|10926.8|10914.8|10924.8|10912.8|10926.8|10914.8|10924.8|10912.8|1
1736246910000|2025-01-07 10:48:30|10924.4|10912.4|10924.4|10912.4|10924.4|10912.4|10924.4|10912.4|1
1736246950000|2025-01-07 10:49:10|10930.7|10918.7|10937.3|10925.3|10937.8|10925.8|10929.9|10917.9|21
1736246960000|2025-01-07 10:49:20|10935.6|10923.6|10933.2|10921.2|10935.6|10923.6|10932.6|10920.6|0
1736246970000|2025-01-07 10:49:30|10933.5|10921.5|10931.6|10919.6|10933.5|10921.5|10931.6|10919.6|0
1736247010000|2025-01-07 10:50:10|10931.4|10919.4|10927.8|10915.8|10931.4|10919.4|10926.2|10914.2|0
1736247020000|2025-01-07 10:50:20|10928.3|10916.3|10930|10918|10930|10918|10928.3|10916.3|0
1736247040000|2025-01-07 10:50:40|10932.6|10920.6|10932.6|10920.6|10932.6|10920.6|10932.6|10920.6|0
1736247050000|2025-01-07 10:50:50|10934.3|10922.3|10934.3|10922.3|10934.3|10922.3|10934.3|10922.3|0
1736247080000|2025-01-07 10:51:20|10934.1|10922.1|10932.9|10920.9|10934.1|10922.1|10932.9|10920.9|0
1736247110000|2025-01-07 10:51:50|10933.7|10921.7|10934.3|10922.3|10934.3|10922.3|10933.7|10921.7|0
1736247130000|2025-01-07 10:52:10|10934.1|10922.1|10931.5|10919.5|10934.1|10922.1|10931.5|10919.5|0
1736247180000|2025-01-07 10:53:00|10933.8|10921.8|10948.9|10936.9|10948.9|10936.9|10932|10920|1
1736247190000|2025-01-07 10:53:10|10948.6|10936.6|10948.6|10936.6|10948.6|10936.6|10948.6|10936.6|0
1736247210000|2025-01-07 10:53:30|10949.2|10937.2|10950.1|10938.1|10950.1|10938.1|10949.2|10937.2|0
1736247230000|2025-01-07 10:53:50|10944|10932|10944|10932|10944.2|10932.2|10944|10932|1
1736247240000|2025-01-07 10:54:00|10943.6|10931.6|10938.7|10926.7|10943.6|10931.6|10938.7|10926.7|0
1736247250000|2025-01-07 10:54:10|10941.6|10929.6|10946|10934|10946|10934|10941.6|10929.6|0
1736247270000|2025-01-07 10:54:30|10946.3|10934.3|10946.3|10934.3|10946.3|10934.3|10946.3|10934.3|0
1736247280000|2025-01-07 10:54:40|10946.5|10934.5|10947.3|10935.3|10947.3|10935.3|10946.5|10934.5|0
1736247290000|2025-01-07 10:54:50|10981.6|10969.6|10989.5|10977.5|10989.5|10977.5|10981.6|10969.6|3
1736247300000|2025-01-07 10:55:00|10990|10978|10992.2|10980.2|10992.2|10980.2|10990|10978|0
1736247310000|2025-01-07 10:55:10|11006.7|10994.7|11005.6|10993.6|11006.7|10994.7|11005.6|10993.6|4
1736247320000|2025-01-07 10:55:20|11005.7|10993.7|11025.2|11013.2|11025.2|11013.2|11005.7|10993.7|2
1736247330000|2025-01-07 10:55:30|11025.7|11013.7|11046.7|11034.7|11046.7|11034.7|11025.7|11013.7|9
1736247340000|2025-01-07 10:55:40|11046.4|11034.4|11040.6|11028.6|11046.4|11034.4|11040.6|11028.6|14
1736247350000|2025-01-07 10:55:50|11043.8|11031.8|11047.8|11035.8|11048|11036|11042.3|11030.3|0
1736247360000|2025-01-07 10:56:00|11046.9|11034.9|11044.1|11032.1|11047.7|11035.7|11044.1|11032.1|0
1736247370000|2025-01-07 10:56:10|11042.2|11030.2|11037.7|11025.7|11042.2|11030.2|11037.7|11025.7|0
1736247380000|2025-01-07 10:56:20|11039.6|11027.6|11042.1|11030.1|11042.1|11030.1|11039.6|11027.6|0
1736247400000|2025-01-07 10:56:40|11043.4|11031.4|11043.4|11031.4|11043.4|11031.4|11043.4|11031.4|0
1736247430000|2025-01-07 10:57:10|11044.6|11032.6|11048.2|11036.2|11048.2|11036.2|11044.6|11032.6|0
1736247440000|2025-01-07 10:57:20|11035.9|11023.9|11034.5|11022.5|11035.9|11023.9|11034.5|11022.5|0
1736247450000|2025-01-07 10:57:30|11032.2|11020.2|11028.4|11016.4|11032.2|11020.2|11028.1|11016.1|0
1736247460000|2025-01-07 10:57:40|11033.4|11021.4|11033.4|11021.4|11033.4|11021.4|11033.4|11021.4|2
1736247480000|2025-01-07 10:58:00|11033.9|11021.9|11033.9|11021.9|11033.9|11021.9|11033.9|11021.9|0
1736247550000|2025-01-07 10:59:10|11034.8|11022.8|11034.8|11022.8|11034.8|11022.8|11034.8|11022.8|0
1736247580000|2025-01-07 10:59:40|11035.4|11023.4|11035.4|11023.4|11035.4|11023.4|11035.4|11023.4|0
1736247590000|2025-01-07 10:59:50|11044.9|11032.9|11044.9|11032.9|11044.9|11032.9|11044.9|11032.9|1
1736247600000|2025-01-07 11:00:00|11045.2|11033.2|11039.1|11027.1|11045.2|11033.2|11039.1|11027.1|0
1736247610000|2025-01-07 11:00:10|11037.5|11025.5|11037.5|11025.5|11037.5|11025.5|11037.5|11025.5|0
1736247630000|2025-01-07 11:00:30|11037.2|11025.2|11037.2|11025.2|11037.2|11025.2|11037.2|11025.2|0
1736247660000|2025-01-07 11:01:00|11039.2|11027.2|11040.4|11028.4|11040.4|11028.4|11039.2|11027.2|0
1736247720000|2025-01-07 11:02:00|11038.3|11026.3|11043.7|11031.7|11043.9|11031.9|11038.3|11026.3|0
1736247740000|2025-01-07 11:02:20|11040.3|11028.3|11037.4|11025.4|11040.3|11028.3|11037.4|11025.4|3
1736247750000|2025-01-07 11:02:30|11036.9|11024.9|11033.8|11021.8|11036.9|11024.9|11033.8|11021.8|0
1736247760000|2025-01-07 11:02:40|11033.6|11021.6|11033.6|11021.6|11033.6|11021.6|11033.6|11021.6|0
1736247770000|2025-01-07 11:02:50|11033.1|11021.1|11033.1|11021.1|11033.1|11021.1|11033.1|11021.1|0
1736247780000|2025-01-07 11:03:00|11032.9|11020.9|11032.6|11020.6|11032.9|11020.9|11032.6|11020.6|0
1736247790000|2025-01-07 11:03:10|11032.1|11020.1|11032.1|11020.1|11032.1|11020.1|11032.1|11020.1|0
1736247800000|2025-01-07 11:03:20|11031.6|11019.6|11031.6|11019.6|11031.6|11019.6|11031.6|11019.6|0
1736247810000|2025-01-07 11:03:30|11031.1|11019.1|11031.1|11019.1|11031.1|11019.1|11031.1|11019.1|0
1736247820000|2025-01-07 11:03:40|11030.6|11018.6|11030.1|11018.1|11030.6|11018.6|11030.1|11018.1|0
1736247830000|2025-01-07 11:03:50|11029.6|11017.6|11029.6|11017.6|11029.6|11017.6|11029.6|11017.6|0
1736247840000|2025-01-07 11:04:00|11029.4|11017.4|11029.4|11017.4|11029.4|11017.4|11029.4|11017.4|0
1736247850000|2025-01-07 11:04:10|11028.6|11016.6|11028.6|11016.6|11028.6|11016.6|11028.6|11016.6|0
1736247860000|2025-01-07 11:04:20|11028.1|11016.1|11021.3|11009.3|11028.6|11016.6|11021.3|11009.3|0
1736247870000|2025-01-07 11:04:30|11020.8|11008.8|11020.3|11008.3|11020.8|11008.8|11020.3|11008.3|0
1736247880000|2025-01-07 11:04:40|11020.9|11008.9|11020.7|11008.7|11020.9|11008.9|11020.7|11008.7|0
1736247890000|2025-01-07 11:04:50|11022|11010|11021.6|11009.6|11022|11010|11021.6|11009.6|0
1736247900000|2025-01-07 11:05:00|11022.6|11010.6|11022.6|11010.6|11022.6|11010.6|11022.6|11010.6|0
1736247910000|2025-01-07 11:05:10|11023.6|11011.6|11023.6|11011.6|11023.6|11011.6|11023.6|11011.6|0
1736247930000|2025-01-07 11:05:30|11023.3|11011.3|11024.3|11012.3|11024.3|11012.3|11023.3|11011.3|0
1736247940000|2025-01-07 11:05:40|11024.7|11012.7|11030.3|11018.3|11030.3|11018.3|11024.7|11012.7|1
1736247950000|2025-01-07 11:05:50|11030.7|11018.7|11030.7|11018.7|11030.7|11018.7|11030.7|11018.7|0
1736247960000|2025-01-07 11:06:00|11041.2|11029.2|11042.2|11030.2|11042.2|11030.2|11041.2|11029.2|1
1736247990000|2025-01-07 11:06:30|11044.2|11032.2|11065.3|11053.3|11065.3|11053.3|11044.2|11032.2|4
1736248000000|2025-01-07 11:06:40|11065.9|11053.9|11064.8|11052.8|11065.9|11053.9|11064.8|11052.8|1
1736248010000|2025-01-07 11:06:50|11062.3|11050.3|11062.3|11050.3|11062.3|11050.3|11062.3|11050.3|0
1736248020000|2025-01-07 11:07:00|11073.3|11061.3|11096.7|11084.7|11096.7|11084.7|11073.3|11061.3|0
1736248030000|2025-01-07 11:07:10|11096|11084|11096|11084|11096|11084|11096|11084|0
1736248040000|2025-01-07 11:07:20|11072.7|11060.7|11096.3|11084.3|11096.3|11084.3|11072.7|11060.7|3
1736248050000|2025-01-07 11:07:30|11096.4|11084.4|11095.7|11083.7|11096.4|11084.4|11095.7|11083.7|0
1736248060000|2025-01-07 11:07:40|11095.5|11083.5|11095.1|11083.1|11095.5|11083.5|11095.1|11083.1|0
1736248070000|2025-01-07 11:07:50|11094.5|11082.5|11093.8|11081.8|11094.5|11082.5|11093.6|11081.6|5
1736248080000|2025-01-07 11:08:00|11094.4|11082.4|11066.8|11054.8|11094.4|11082.4|11066.8|11054.8|0
1736248090000|2025-01-07 11:08:10|11063.2|11051.2|11058.7|11046.7|11063.2|11051.2|11058.7|11046.7|0
1736248100000|2025-01-07 11:08:20|11057.6|11045.6|11045.6|11033.6|11057.6|11045.6|11045.6|11033.6|0
1736248120000|2025-01-07 11:08:40|11045.1|11033.1|11045.1|11033.1|11045.1|11033.1|11045.1|11033.1|0
1736248140000|2025-01-07 11:09:00|11044.6|11032.6|11044.1|11032.1|11044.6|11032.6|11044.1|11032.1|0
1736248180000|2025-01-07 11:09:40|11043.1|11031.1|11042.9|11030.9|11043.1|11031.1|11042.9|11030.9|0
1736248200000|2025-01-07 11:10:00|11043.1|11031.1|11043.1|11031.1|11043.1|11031.1|11043.1|11031.1|0
1736248320000|2025-01-07 11:12:00|11042.3|11030.3|11042.3|11030.3|11042.3|11030.3|11042.3|11030.3|0
1736248410000|2025-01-07 11:13:30|11041.6|11029.6|11041.6|11029.6|11041.6|11029.6|11041.6|11029.6|0
1736248420000|2025-01-07 11:13:40|11041.2|11029.2|11041.2|11029.2|11041.2|11029.2|11041.2|11029.2|0
1736248430000|2025-01-07 11:13:50|11038.4|11026.4|11035.8|11023.8|11038.4|11026.4|11035.3|11023.3|0
1736248440000|2025-01-07 11:14:00|11035.6|11023.6|11035.3|11023.3|11035.6|11023.6|11035.3|11023.3|0
1736248490000|2025-01-07 11:14:50|11029.3|11017.3|11023.3|11011.3|11029.3|11017.3|11023.3|11011.3|3
1736248520000|2025-01-07 11:15:20|11022.9|11010.9|11018.8|11006.8|11022.9|11010.9|11018.8|11006.8|0
1736248530000|2025-01-07 11:15:30|11017.7|11005.7|11023.1|11011.1|11023.3|11011.3|11016.3|11004.3|0
1736248570000|2025-01-07 11:16:10|11014.3|11002.3|11014.3|11002.3|11014.3|11002.3|11014.3|11002.3|1
1736248580000|2025-01-07 11:16:20|11012.4|11000.4|11015.6|11003.6|11015.6|11003.6|11012.4|11000.4|0
1736248620000|2025-01-07 11:17:00|11015.1|11003.1|11015.1|11003.1|11015.1|11003.1|11015.1|11003.1|0
1736248750000|2025-01-07 11:19:10|11016|11004|11022.9|11010.9|11022.9|11010.9|11016|11004|0
1736248760000|2025-01-07 11:19:20|11023.5|11011.5|11024.4|11012.4|11024.4|11012.4|11023.5|11011.5|0
1736248850000|2025-01-07 11:20:50|10989.3|10977.3|10982.1|10970.1|10989.3|10977.3|10982.1|10970.1|1
1736248860000|2025-01-07 11:21:00|10971.1|10959.1|10962.7|10950.7|10971.1|10959.1|10962.5|10950.5|1
1736248870000|2025-01-07 11:21:10|10958.6|10946.6|10970.7|10958.7|10970.7|10958.7|10958.6|10946.6|1
1736248880000|2025-01-07 11:21:20|10969.6|10957.6|10967.8|10955.8|10969.6|10957.6|10967.8|10955.8|0
1736248900000|2025-01-07 11:21:40|10968.4|10956.4|10968.7|10956.7|10968.7|10956.7|10967.4|10955.4|0
1736248910000|2025-01-07 11:21:50|10966|10954|10966|10954|10966|10954|10966|10954|0
1736248920000|2025-01-07 11:22:00|10965.4|10953.4|10965|10953|10965.4|10953.4|10965|10953|0
1736248930000|2025-01-07 11:22:10|10969.2|10957.2|10969.2|10957.2|10969.2|10957.2|10969.2|10957.2|1
1736248940000|2025-01-07 11:22:20|10969|10957|10968.7|10956.7|10969|10957|10968.7|10956.7|0
1736248960000|2025-01-07 11:22:40|10969.3|10957.3|10969.4|10957.4|10972.1|10960.1|10969.3|10957.3|0
1736248970000|2025-01-07 11:22:50|10969.9|10957.9|10969.4|10957.4|10969.9|10957.9|10969.4|10957.4|2
1736248980000|2025-01-07 11:23:00|10969.9|10957.9|10969.9|10957.9|10969.9|10957.9|10969.9|10957.9|0
1736248990000|2025-01-07 11:23:10|10969|10957|10968.4|10956.4|10969|10957|10968.1|10956.1|0
1736249010000|2025-01-07 11:23:30|10968.2|10956.2|10967.9|10955.9|10968.4|10956.4|10967.9|10955.9|0
1736249020000|2025-01-07 11:23:40|10966.6|10954.6|10961.4|10949.4|10966.6|10954.6|10961.4|10949.4|0
1736249040000|2025-01-07 11:24:00|10961.1|10949.1|10961.1|10949.1|10961.1|10949.1|10961.1|10949.1|0
1736249060000|2025-01-07 11:24:20|10961.3|10949.3|10961.3|10949.3|10961.3|10949.3|10961.3|10949.3|0
1736249080000|2025-01-07 11:24:40|10961.6|10949.6|10961.6|10949.6|10961.6|10949.6|10961.6|10949.6|0
1736249100000|2025-01-07 11:25:00|10965.1|10953.1|10965.1|10953.1|10965.1|10953.1|10965.1|10953.1|0
1736249170000|2025-01-07 11:26:10|10973.4|10961.4|10980.9|10968.9|10980.9|10968.9|10973.4|10961.4|2
1736249180000|2025-01-07 11:26:20|10983.9|10971.9|10983.9|10971.9|10983.9|10971.9|10983.9|10971.9|1
1736249190000|2025-01-07 11:26:30|10997.9|10985.9|10980.2|10968.2|10997.9|10985.9|10980.2|10968.2|3
1736249260000|2025-01-07 11:27:40|10979.1|10967.1|10968.9|10956.9|10979.1|10967.1|10968.9|10956.9|0
1736249280000|2025-01-07 11:28:00|10972.3|10960.3|10972.3|10960.3|10972.3|10960.3|10972.3|10960.3|0
1736249290000|2025-01-07 11:28:10|10973.1|10961.1|10971|10959|10973.1|10961.1|10971|10959|2
1736249300000|2025-01-07 11:28:20|10973.2|10961.2|10973.2|10961.2|10973.2|10961.2|10973.2|10961.2|0
1736249310000|2025-01-07 11:28:30|10971.7|10959.7|10951.8|10939.8|10971.7|10959.7|10951.8|10939.8|2
1736249320000|2025-01-07 11:28:40|10949.7|10937.7|10942.3|10930.3|10949.7|10937.7|10942.3|10930.3|1
1736249340000|2025-01-07 11:29:00|10942.6|10930.6|10942.8|10930.8|10942.8|10930.8|10942.6|10930.6|1
1736249400000|2025-01-07 11:30:00|10944.2|10932.2|10944.6|10932.6|10944.6|10932.6|10944.2|10932.2|0
1736249410000|2025-01-07 11:30:10|10967.7|10955.7|10981.3|10969.3|10981.3|10969.3|10967.7|10955.7|4
1736249420000|2025-01-07 11:30:20|10987.2|10975.2|10988.9|10976.9|10988.9|10976.9|10987.2|10975.2|0
1736249430000|2025-01-07 11:30:30|10989.9|10977.9|10995.2|10983.2|10995.2|10983.2|10989.9|10977.9|0
1736249440000|2025-01-07 11:30:40|10994.7|10982.7|10994.7|10982.7|10994.7|10982.7|10994.7|10982.7|1
1736249450000|2025-01-07 11:30:50|10991.7|10979.7|10990.7|10978.7|10994|10982|10987.7|10975.7|0
1736249460000|2025-01-07 11:31:00|10991.3|10979.3|10991.3|10979.3|10991.3|10979.3|10991.3|10979.3|0
1736249470000|2025-01-07 11:31:10|10986.6|10974.6|10974.8|10962.8|10986.6|10974.6|10974.8|10962.8|1
1736249480000|2025-01-07 11:31:20|10975|10963|10975.6|10963.6|10975.6|10963.6|10975|10963|0
1736249500000|2025-01-07 11:31:40|10973.2|10961.2|10970.4|10958.4|10973.2|10961.2|10970.4|10958.4|2
1736249520000|2025-01-07 11:32:00|10969.8|10957.8|10982.8|10970.8|10986.5|10974.5|10969.8|10957.8|1
1736249540000|2025-01-07 11:32:20|10983.3|10971.3|10983.3|10971.3|10983.3|10971.3|10983.3|10971.3|0
1736249590000|2025-01-07 11:33:10|10982.8|10970.8|10983.5|10971.5|10983.5|10971.5|10982.8|10970.8|0
1736249600000|2025-01-07 11:33:20|10983.8|10971.8|10986.8|10974.8|10986.8|10974.8|10983.8|10971.8|0
1736249620000|2025-01-07 11:33:40|10989.9|10977.9|10998.7|10986.7|10998.7|10986.7|10989.9|10977.9|0
1736249630000|2025-01-07 11:33:50|11005.5|10993.5|11005.8|10993.8|11005.8|10993.8|11005.5|10993.5|0
1736249660000|2025-01-07 11:34:20|11014.8|11002.8|11029.3|11017.3|11029.3|11017.3|11014.8|11002.8|0
1736249680000|2025-01-07 11:34:40|11032.3|11020.3|11036.8|11024.8|11036.8|11024.8|11032.3|11020.3|0
1736249690000|2025-01-07 11:34:50|11039.2|11027.2|11029.8|11017.8|11044.3|11032.3|11028.8|11016.8|3
1736249700000|2025-01-07 11:35:00|11024.5|11012.5|11022.8|11010.8|11024.5|11012.5|11017.3|11005.3|0
1736249710000|2025-01-07 11:35:10|11023.2|11011.2|11023.8|11011.8|11023.8|11011.8|11023.2|11011.2|0
1736249720000|2025-01-07 11:35:20|11029|11017|11032.5|11020.5|11032.5|11020.5|11029|11017|1
1736249730000|2025-01-07 11:35:30|11033.5|11021.5|11035|11023|11035|11023|11033.5|11021.5|0
1736249740000|2025-01-07 11:35:40|11035.3|11023.3|11035.3|11023.3|11035.3|11023.3|11035.3|11023.3|0
1736249780000|2025-01-07 11:36:20|11029.8|11017.8|11029.8|11017.8|11029.8|11017.8|11029.8|11017.8|0
1736249830000|2025-01-07 11:37:10|11028.3|11016.3|11029|11017|11030.8|11018.8|11020.7|11008.7|0
1736249850000|2025-01-07 11:37:30|11027.3|11015.3|11027.3|11015.3|11027.3|11015.3|11027.3|11015.3|0
1736249870000|2025-01-07 11:37:50|11023.7|11011.7|11001.3|10989.3|11023.7|11011.7|10988|10976|0
1736249880000|2025-01-07 11:38:00|11008.3|10996.3|11013|11001|11013|11001|11008.3|10996.3|7
1736249890000|2025-01-07 11:38:10|11012.6|11000.6|11012.6|11000.6|11012.6|11000.6|11012.6|11000.6|0
1736249900000|2025-01-07 11:38:20|11016.2|11004.2|11011.3|10999.3|11016.2|11004.2|11011.3|10999.3|0
1736249910000|2025-01-07 11:38:30|11008.7|10996.7|11020.9|11008.9|11021|11009|11008.7|10996.7|0
1736249920000|2025-01-07 11:38:40|11021.1|11009.1|11024.3|11012.3|11024.3|11012.3|11020.8|11008.8|0
1736249930000|2025-01-07 11:38:50|11026.7|11014.7|11021.2|11009.2|11028.7|11016.7|11021.2|11009.2|0
1736249950000|2025-01-07 11:39:10|11020.9|11008.9|11020.9|11008.9|11020.9|11008.9|11020.9|11008.9|0
1736250030000|2025-01-07 11:40:30|11020.6|11008.6|11020.6|11008.6|11020.6|11008.6|11020.6|11008.6|0
1736250090000|2025-01-07 11:41:30|11018.4|11006.4|11018.4|11006.4|11018.4|11006.4|11018.4|11006.4|2
1736250100000|2025-01-07 11:41:40|11021.5|11009.5|11029.7|11017.7|11029.7|11017.7|11021.5|11009.5|0
1736250110000|2025-01-07 11:41:50|11037.8|11025.8|11037.8|11025.8|11037.8|11025.8|11037.8|11025.8|0
1736250120000|2025-01-07 11:42:00|11036.3|11024.3|11032.7|11020.7|11036.3|11024.3|11032.7|11020.7|0
1736250220000|2025-01-07 11:43:40|11032.6|11020.6|11032.6|11020.6|11032.6|11020.6|11032.6|11020.6|0
1736250250000|2025-01-07 11:44:10|11034.8|11022.8|11037.3|11025.3|11037.3|11025.3|11034.8|11022.8|0
1736250260000|2025-01-07 11:44:20|11038.6|11026.6|11040|11028|11043.8|11031.8|11038.6|11026.6|0
1736250310000|2025-01-07 11:45:10|11037.5|11025.5|11036.7|11024.7|11037.5|11025.5|11036.7|11024.7|2
1736250320000|2025-01-07 11:45:20|11038|11026|11040.3|11028.3|11040.3|11028.3|11038|11026|0
1736250330000|2025-01-07 11:45:30|11032|11020|11013.9|11001.9|11032|11020|11013.9|11001.9|2
1736250340000|2025-01-07 11:45:40|||||||||1
1736250350000|2025-01-07 11:45:50|11008.8|11000.8|11030.8|11018.8|11031.6|11019.6|11008.8|11000.8|1
1736250410000|2025-01-07 11:46:50|11031.2|11019.2|11034.8|11022.8|11034.8|11022.8|11031.2|11019.2|0
1736250420000|2025-01-07 11:47:00|11035.8|11023.8|11035.8|11023.8|11035.8|11023.8|11035.8|11023.8|0
1736250430000|2025-01-07 11:47:10|11037.3|11025.3|11036.9|11024.9|11037.3|11025.3|11036.9|11024.9|0
1736250440000|2025-01-07 11:47:20|11037.5|11025.5|11037.5|11025.5|11037.5|11025.5|11037.5|11025.5|0
1736250450000|2025-01-07 11:47:30|11036.1|11024.1|11017.7|11005.7|11036.1|11024.1|11017.7|11005.7|0
1736250460000|2025-01-07 11:47:40|11015.2|11003.2|11014.9|11002.9|11015.2|11003.2|11014.9|11002.9|0
1736250470000|2025-01-07 11:47:50|11023.2|11011.2|11032.8|11020.8|11032.8|11020.8|11023.2|11011.2|1
1736250500000|2025-01-07 11:48:20|11033.5|11021.5|11033.5|11021.5|11033.5|11021.5|11033.5|11021.5|0
1736250540000|2025-01-07 11:49:00|11037.1|11025.1|11049.9|11037.9|11049.9|11037.9|11037.1|11025.1|0
1736250550000|2025-01-07 11:49:10|11049.1|11037.1|11050.1|11038.1|11050.1|11038.1|11049.1|11037.1|0
1736250560000|2025-01-07 11:49:20|11050.2|11038.2|11049.9|11037.9|11050.2|11038.2|11049.9|11037.9|0
1736250570000|2025-01-07 11:49:30|11050.1|11038.1|11052.9|11040.9|11052.9|11040.9|11049.9|11037.9|0
1736250580000|2025-01-07 11:49:40|11051.8|11039.8|11051.8|11039.8|11051.8|11039.8|11051.8|11039.8|0
1736250600000|2025-01-07 11:50:00|11052.1|11040.1|11051.8|11039.8|11052.1|11040.1|11051.8|11039.8|1
1736250620000|2025-01-07 11:50:20|11052.2|11040.2|11051.3|11039.3|11052.2|11040.2|11051.3|11039.3|1
1736250630000|2025-01-07 11:50:30|11065.2|11053.2|11065.2|11053.2|11065.2|11053.2|11065.2|11053.2|1
1736250640000|2025-01-07 11:50:40|11065|11053|11065|11053|11065|11053|11065|11053|1
1736250660000|2025-01-07 11:51:00|11063.8|11051.8|11061.1|11049.1|11063.8|11051.8|11061.1|11049.1|0
1736250670000|2025-01-07 11:51:10|11060.8|11048.8|11060.8|11048.8|11060.8|11048.8|11060.8|11048.8|0
1736250680000|2025-01-07 11:51:20|11063.2|11051.2|11063.2|11051.2|11063.2|11051.2|11063.2|11051.2|0
1736250720000|2025-01-07 11:52:00|11063.6|11051.6|11063.6|11051.6|11063.6|11051.6|11063.6|11051.6|0
1736250780000|2025-01-07 11:53:00|11064.1|11052.1|11064.1|11052.1|11064.3|11052.3|11064.1|11052.1|0
1736250810000|2025-01-07 11:53:30|11063.8|11051.8|11063.8|11051.8|11063.8|11051.8|11063.8|11051.8|0
1736250830000|2025-01-07 11:53:50|11064.1|11052.1|11046.5|11034.5|11064.1|11052.1|11046.5|11034.5|1
1736250850000|2025-01-07 11:54:10|11048.2|11036.2|11053.7|11041.7|11053.7|11041.7|11048.2|11036.2|6
1736250870000|2025-01-07 11:54:30|11053.1|11041.1|11053.1|11041.1|11053.1|11041.1|11053.1|11041.1|0
1736250880000|2025-01-07 11:54:40|11054.1|11042.1|11054.6|11042.6|11055.5|11043.5|11054.1|11042.1|0
1736250890000|2025-01-07 11:54:50|11066.1|11054.1|11065.7|11053.7|11066.1|11054.1|11065.7|11053.7|1
1736250900000|2025-01-07 11:55:00|11065.5|11053.5|11065.5|11053.5|11065.5|11053.5|11065.5|11053.5|0
1736250910000|2025-01-07 11:55:10|11065.2|11053.2|11058.1|11046.1|11065.2|11053.2|11058.1|11046.1|1
1736250920000|2025-01-07 11:55:20|11057.9|11045.9|11055.9|11043.9|11057.9|11045.9|11055.9|11043.9|0
1736250930000|2025-01-07 11:55:30|11055.7|11043.7|11054.2|11042.2|11055.7|11043.7|11054.2|11042.2|0
1736250940000|2025-01-07 11:55:40|11055.3|11043.3|11055.1|11043.1|11055.3|11043.3|11055.1|11043.1|0
1736250950000|2025-01-07 11:55:50|11054.9|11042.9|11054.7|11042.7|11054.9|11042.9|11054.7|11042.7|0
1736250960000|2025-01-07 11:56:00|11054.9|11042.9|11047.3|11035.3|11054.9|11042.9|11047|11035|2
1736250980000|2025-01-07 11:56:20|11056.2|11044.2|11057.1|11045.1|11057.1|11045.1|11056.2|11044.2|3
1736250990000|2025-01-07 11:56:30|11058|11046|11057.4|11045.4|11058|11046|11057.4|11045.4|0
1736251000000|2025-01-07 11:56:40|11057.6|11045.6|11057.6|11045.6|11057.6|11045.6|11057.6|11045.6|0
1736251020000|2025-01-07 11:57:00|11057.4|11045.4|11057.4|11045.4|11057.4|11045.4|11057.4|11045.4|0
1736251030000|2025-01-07 11:57:10|11056.2|11044.2|11056.2|11044.2|11056.2|11044.2|11056.2|11044.2|0
1736251050000|2025-01-07 11:57:30|11052.3|11040.3|11052.3|11040.3|11052.3|11040.3|11052.3|11040.3|0
1736251060000|2025-01-07 11:57:40|11053.6|11041.6|11065|11053|11065|11053|11053.3|11041.3|0
1736251090000|2025-01-07 11:58:10|11066.9|11054.9|11067.2|11055.2|11067.2|11055.2|11066.9|11054.9|0
1736251120000|2025-01-07 11:58:40|||||||||1
1736251240000|2025-01-07 12:00:40|11067.7|11055.7|11067.7|11055.7|11067.7|11055.7|11067.7|11055.7|0
1736251270000|2025-01-07 12:01:10|11068.2|11056.2|11068.2|11056.2|11068.2|11056.2|11068.2|11056.2|0
1736251310000|2025-01-07 12:01:50|11072.9|11060.9|11105.4|11093.4|11107.6|11095.6|11072.9|11060.9|5
1736251320000|2025-01-07 12:02:00|11110.2|11098.2|11094.7|11082.7|11110.2|11098.2|11093.1|11081.1|4
1736251330000|2025-01-07 12:02:10|11094.5|11082.5|11092|11080|11094.5|11082.5|11092|11080|0
1736251340000|2025-01-07 12:02:20|11104|11092|11116.8|11104.8|11120.3|11108.3|11104|11092|7
1736251350000|2025-01-07 12:02:30|11118.5|11106.5|11123|11111|11123|11111|11117.8|11105.8|3
1736251360000|2025-01-07 12:02:40|11123.6|11111.6|11105.3|11093.3|11124|11112|11105.3|11093.3|7
1736251370000|2025-01-07 12:02:50|11104.2|11092.2|11105.8|11093.8|11105.8|11093.8|11104.2|11092.2|1
1736251380000|2025-01-07 12:03:00|11106.4|11094.4|11105.6|11093.6|11106.4|11094.4|11105.6|11093.6|0
1736251400000|2025-01-07 12:03:20|11094.4|11082.4|11100.9|11088.9|11100.9|11088.9|11094.4|11082.4|1
1736251410000|2025-01-07 12:03:30|11107.2|11095.2|11117.5|11105.5|11117.5|11105.5|11107.2|11095.2|1
1736251420000|2025-01-07 12:03:40|11118.5|11106.5|11138.2|11126.2|11141.2|11129.2|11118.5|11106.5|5
1736251430000|2025-01-07 12:03:50|11138.7|11126.7|11139|11127|11139|11127|11138.7|11126.7|0
1736251440000|2025-01-07 12:04:00|11139.2|11127.2|11143.1|11131.1|11143.1|11131.1|11139.2|11127.2|1
1736251450000|2025-01-07 12:04:10|11146.5|11134.5|11145.4|11133.4|11146.5|11134.5|11145.4|11133.4|0
1736251460000|2025-01-07 12:04:20|11145.5|11133.5|11145.5|11133.5|11145.5|11133.5|11145.5|11133.5|0
1736251470000|2025-01-07 12:04:30|11145.7|11133.7|11142|11130|11145.7|11133.7|11142|11130|0
1736251480000|2025-01-07 12:04:40|11140.8|11128.8|11137.4|11125.4|11140.8|11128.8|11137.2|11125.2|0
1736251490000|2025-01-07 12:04:50|11136.7|11124.7|11134.7|11122.7|11136.7|11124.7|11133.9|11121.9|0
1736251500000|2025-01-07 12:05:00|11135.5|11123.5|11156.4|11144.4|11156.4|11144.4|11135.5|11123.5|15
1736251510000|2025-01-07 12:05:10|11158.4|11146.4|11158.4|11146.4|11158.4|11146.4|11158.4|11146.4|0
1736251520000|2025-01-07 12:05:20|11159.1|11147.1|11150.6|11138.6|11162.3|11150.3|11148.1|11136.1|3
1736251530000|2025-01-07 12:05:30|11153|11141|11155.3|11143.3|11155.3|11143.3|11153|11141|2
1736251540000|2025-01-07 12:05:40|11155.6|11143.6|11155.6|11143.6|11155.6|11143.6|11155.6|11143.6|0
1736251550000|2025-01-07 12:05:50|11155.8|11143.8|11152.8|11140.8|11155.8|11143.8|11152.8|11140.8|0
1736251560000|2025-01-07 12:06:00|11153.4|11141.4|11153.4|11141.4|11153.4|11141.4|11153.4|11141.4|0
1736251600000|2025-01-07 12:06:40|11154|11142|11154|11142|11154|11142|11154|11142|0
1736251610000|2025-01-07 12:06:50|11158.4|11146.4|11165.6|11153.6|11165.6|11153.6|11158.4|11146.4|0
1736251620000|2025-01-07 12:07:00|11177.6|11165.6|11195.5|11183.5|11198.8|11186.8|11177.6|11165.6|4
1736251630000|2025-01-07 12:07:10|11195|11183|11197.3|11185.3|11197.3|11185.3|11178.7|11166.7|12
1736251640000|2025-01-07 12:07:20|11197.9|11185.9|11220.7|11208.7|11220.7|11208.7|11197.9|11185.9|17
1736251650000|2025-01-07 12:07:30|11221.3|11209.3|11226.9|11214.9|11237|11225|11221.3|11209.3|2
1736251660000|2025-01-07 12:07:40|11225.9|11213.9|11226.7|11214.7|11226.8|11214.8|11220|11208|2
1736251670000|2025-01-07 12:07:50|11224.7|11212.7|11224.7|11212.7|11224.7|11212.7|11224.7|11212.7|0
1736251680000|2025-01-07 12:08:00|11224.5|11212.5|11224.1|11212.1|11224.7|11212.7|11223.9|11211.9|0
1736251690000|2025-01-07 12:08:10|11223.9|11211.9|11223.8|11211.8|11224.1|11212.1|11222.7|11210.7|3
1736251710000|2025-01-07 12:08:30|11224.7|11212.7|11222.5|11210.5|11224.7|11212.7|11222.5|11210.5|0
1736251720000|2025-01-07 12:08:40|11194.8|11182.8|11197|11185|11199.8|11187.8|11194.8|11182.8|9
1736251730000|2025-01-07 12:08:50|11195.8|11183.8|11195.3|11183.3|11195.9|11183.9|11194.8|11182.8|0
1736251740000|2025-01-07 12:09:00|11195.5|11183.5|11197.8|11185.8|11197.8|11185.8|11193.1|11181.1|2
1736251750000|2025-01-07 12:09:10|11198.3|11186.3|11203.8|11191.8|11205.8|11193.8|11198.3|11186.3|0
1736251760000|2025-01-07 12:09:20|11203.7|11191.7|11198.4|11186.4|11207.1|11195.1|11198|11186|0
1736251770000|2025-01-07 12:09:30|11199.2|11187.2|11208.4|11196.4|11208.4|11196.4|11194.8|11182.8|1
1736251780000|2025-01-07 12:09:40|11210.9|11198.9|11212.5|11200.5|11221|11209|11210.9|11198.9|0
1736251790000|2025-01-07 12:09:50|11216.8|11204.8|11201.7|11189.7|11219.3|11207.3|11201.3|11189.3|0
1736251800000|2025-01-07 12:10:00|11201.4|11189.4|11194.2|11182.2|11201.4|11189.4|11194.2|11182.2|0
1736251810000|2025-01-07 12:10:10|11193.1|11181.1|11192.2|11180.2|11194.2|11182.2|11190.8|11178.8|3
1736251820000|2025-01-07 12:10:20|11193|11181|11191.6|11179.6|11193|11181|11191.2|11179.2|0
1736251830000|2025-01-07 12:10:30|11169.8|11157.8|11169.5|11157.5|11169.9|11157.9|11169.5|11157.5|2
1736251840000|2025-01-07 12:10:40|11171.9|11159.9|11185.8|11173.8|11185.8|11173.8|11171.9|11159.9|5
1736251850000|2025-01-07 12:10:50|11183.2|11171.2|11183.2|11171.2|11183.2|11171.2|11183.2|11171.2|1
1736251860000|2025-01-07 12:11:00|11184.1|11172.1|11185|11173|11185.4|11173.4|11184.1|11172.1|0
1736251870000|2025-01-07 12:11:10|11179.1|11167.1|11179.1|11167.1|11179.1|11167.1|11179.1|11167.1|0
1736251880000|2025-01-07 12:11:20|11178|11166|11169.6|11157.6|11178|11166|11169.6|11157.6|1
1736251890000|2025-01-07 12:11:30|11169.9|11157.9|11172.2|11160.2|11174.1|11162.1|11169.9|11157.9|0
1736251900000|2025-01-07 12:11:40|11168.5|11156.5|11143.6|11131.6|11168.5|11156.5|11138.1|11126.1|1
1736251910000|2025-01-07 12:11:50|11141.9|11129.9|11134.6|11122.6|11146.4|11134.4|11133.7|11121.7|1
1736251920000|2025-01-07 12:12:00|11134.9|11122.9|11134.9|11122.9|11134.9|11122.9|11134.9|11122.9|0
1736251930000|2025-01-07 12:12:10|11138.9|11126.9|11142.6|11130.6|11142.9|11130.9|11138.9|11126.9|16
1736251940000|2025-01-07 12:12:20|11140.1|11128.1|11140.1|11128.1|11140.1|11128.1|11138.4|11126.4|1
1736251950000|2025-01-07 12:12:30|11139.5|11127.5|11139.5|11127.5|11139.5|11127.5|11139.5|11127.5|0
1736251960000|2025-01-07 12:12:40|11140.7|11128.7|11129.2|11117.2|11140.7|11128.7|11128.7|11116.7|3
1736251970000|2025-01-07 12:12:50|11127.1|11115.1|11139.5|11127.5|11139.5|11127.5|11124.5|11112.5|1
1736251980000|2025-01-07 12:13:00|11136.8|11124.8|11138.1|11126.1|11138.1|11126.1|11136.8|11124.8|1
1736251990000|2025-01-07 12:13:10|11138.7|11126.7|11138.7|11126.7|11138.7|11126.7|11138.7|11126.7|0
1736252010000|2025-01-07 12:13:30|11141|11129|11141|11129|11141|11129|11141|11129|0
1736252020000|2025-01-07 12:13:40|11142.2|11130.2|11143.1|11131.1|11143.1|11131.1|11142.2|11130.2|0
1736252040000|2025-01-07 12:14:00|11142.8|11130.8|11142.8|11130.8|11142.8|11130.8|11142.8|11130.8|0
1736252050000|2025-01-07 12:14:10|11144|11132|11146.4|11134.4|11146.6|11134.6|11144|11132|0
1736252060000|2025-01-07 12:14:20|11146|11134|11145.8|11133.8|11146.4|11134.4|11145.1|11133.1|0
1736252070000|2025-01-07 12:14:30|11144.4|11132.4|11139.8|11127.8|11144.5|11132.5|11139.4|11127.4|0
1736252080000|2025-01-07 12:14:40|11139.2|11127.2|11139.9|11127.9|11139.9|11127.9|11139.2|11127.2|0
1736252100000|2025-01-07 12:15:00|||||||||1
1736252110000|2025-01-07 12:15:10|11140.4|11128.4|11140.2|11128.2|11140.4|11128.4|11140|11128|0
1736252130000|2025-01-07 12:15:30|11140.7|11128.7|11140.7|11128.7|11140.7|11128.7|11140.7|11128.7|0
1736252160000|2025-01-07 12:16:00|11138.9|11126.9|11138.6|11126.6|11139.2|11127.2|11138.6|11126.6|0
1736252180000|2025-01-07 12:16:20|11141.4|11129.4|11141.8|11129.8|11142.2|11130.2|11141.4|11129.4|1
1736252190000|2025-01-07 12:16:30|11135|11123|11134.7|11122.7|11135|11123|11134.7|11122.7|0
1736252200000|2025-01-07 12:16:40|11132.4|11120.4|11143.1|11131.1|11143.1|11131.1|11132.2|11120.2|1
1736252210000|2025-01-07 12:16:50|11147.1|11135.1|11142.4|11130.4|11147.1|11135.1|11142.4|11130.4|1
1736252220000|2025-01-07 12:17:00|11143.9|11131.9|11149.2|11137.2|11149.2|11137.2|11143.9|11131.9|0
1736252230000|2025-01-07 12:17:10|11148.6|11136.6|11148.6|11136.6|11148.6|11136.6|11148.6|11136.6|0
1736252240000|2025-01-07 12:17:20|11149|11137|11149.6|11137.6|11149.6|11137.6|11149|11137|0
1736252260000|2025-01-07 12:17:40|11156.8|11144.8|11156.8|11144.8|11156.8|11144.8|11156.8|11144.8|1
1736252270000|2025-01-07 12:17:50|11158.2|11146.2|11158.8|11146.8|11159.3|11147.3|11158.2|11146.2|1
1736252290000|2025-01-07 12:18:10|11158.2|11146.2|11158.2|11146.2|11158.2|11146.2|11158.2|11146.2|0
1736252300000|2025-01-07 12:18:20|11147.1|11135.1|11149.6|11137.6|11149.6|11137.6|11147.1|11135.1|2
1736252310000|2025-01-07 12:18:30|11150|11138|11143.9|11131.9|11150.9|11138.9|11143.9|11131.9|1
1736252350000|2025-01-07 12:19:10|11145.1|11133.1|11145.3|11133.3|11145.3|11133.3|11145.1|11133.1|0
1736252360000|2025-01-07 12:19:20|11146.5|11134.5|11147.8|11135.8|11147.8|11135.8|11146.5|11134.5|0
1736252380000|2025-01-07 12:19:40|11149.2|11137.2|11149.2|11137.2|11149.2|11137.2|11149.2|11137.2|0
1736252400000|2025-01-07 12:20:00|11148.7|11136.7|11145.8|11133.8|11148.7|11136.7|11145.8|11133.8|0
1736252410000|2025-01-07 12:20:10|11144.9|11132.9|11143.3|11131.3|11144.9|11132.9|11143.3|11131.3|0
1736252420000|2025-01-07 12:20:20|11139.7|11127.7|11138.1|11126.1|11139.7|11127.7|11132.2|11120.2|1
1736252440000|2025-01-07 12:20:40|11138.4|11126.4|11138.4|11126.4|11138.4|11126.4|11138.4|11126.4|0
1736252550000|2025-01-07 12:22:30|11138.6|11126.6|11138.8|11126.8|11138.8|11126.8|11138.6|11126.6|0
1736252560000|2025-01-07 12:22:40|11138.6|11126.6|11137.7|11125.7|11138.6|11126.6|11137.7|11125.7|0
1736252580000|2025-01-07 12:23:00|11135.2|11123.2|11135.2|11123.2|11135.2|11123.2|11135.2|11123.2|0
1736252630000|2025-01-07 12:23:50|11134.1|11122.1|11135.4|11123.4|11135.4|11123.4|11132.7|11120.7|6
1736252640000|2025-01-07 12:24:00|11136|11124|11136|11124|11136|11124|11136|11124|0
1736252670000|2025-01-07 12:24:30|11135.7|11123.7|11135.7|11123.7|11135.7|11123.7|11135.7|11123.7|0
1736252710000|2025-01-07 12:25:10|11135.9|11123.9|11135.9|11123.9|11135.9|11123.9|11135.9|11123.9|0
1736252770000|2025-01-07 12:26:10|11136.1|11124.1|11136.7|11124.7|11136.7|11124.7|11136.1|11124.1|0
1736252790000|2025-01-07 12:26:30|||||||||1
1736252800000|2025-01-07 12:26:40|11137.3|11125.3|11144.4|11132.4|11144.7|11132.7|11137.3|11125.3|1
1736252810000|2025-01-07 12:26:50|11144.9|11132.9|11145.9|11133.9|11145.9|11133.9|11144.9|11132.9|0
1736252830000|2025-01-07 12:27:10|11146.9|11134.9|11149|11137|11149|11137|11146.9|11134.9|0
1736252880000|2025-01-07 12:28:00|11149.9|11137.9|11149.9|11137.9|11149.9|11137.9|11149.9|11137.9|0
1736252890000|2025-01-07 12:28:10|11150.3|11138.3|11150.6|11138.6|11150.6|11138.6|11150.3|11138.3|0
1736252900000|2025-01-07 12:28:20|11151|11139|11151.1|11139.1|11151.6|11139.6|11151|11139|0
1736252910000|2025-01-07 12:28:30|11150.9|11138.9|11151.1|11139.1|11151.1|11139.1|11150.9|11138.9|0
1736252920000|2025-01-07 12:28:40|11150.9|11138.9|11150.6|11138.6|11150.9|11138.9|11150.6|11138.6|0
1736252970000|2025-01-07 12:29:30|11144.7|11132.7|11144.7|11132.7|11144.7|11132.7|11144.7|11132.7|4
1736252980000|2025-01-07 12:29:40|11143.8|11131.8|11142.9|11130.9|11143.8|11131.8|11142.5|11130.5|0
1736253000000|2025-01-07 12:30:00|11143.2|11131.2|11141.5|11129.5|11143.2|11131.2|11141.5|11129.5|1
1736253050000|2025-01-07 12:30:50|11140.3|11128.3|11143|11131|11143|11131|11140.1|11128.1|1
1736253060000|2025-01-07 12:31:00|11142.9|11130.9|11141.4|11129.4|11142.9|11130.9|11141.4|11129.4|0
1736253070000|2025-01-07 12:31:10|11141.1|11129.1|11141.1|11129.1|11141.1|11129.1|11141.1|11129.1|0
1736253110000|2025-01-07 12:31:50|11135.6|11123.6|11135.6|11123.6|11135.6|11123.6|11135.6|11123.6|1
1736253120000|2025-01-07 12:32:00|11135.3|11123.3|11135.3|11123.3|11135.3|11123.3|11135.3|11123.3|0
1736253130000|2025-01-07 12:32:10|11132.5|11120.5|11128.3|11116.3|11132.5|11120.5|11128.3|11116.3|2
1736253140000|2025-01-07 12:32:20|11122.1|11110.1|11123.1|11111.1|11125.5|11113.5|11111|11099|26
1736253150000|2025-01-07 12:32:30|11123.5|11111.5|11116.3|11104.3|11123.9|11111.9|11116.3|11104.3|0
1736253160000|2025-01-07 12:32:40|11115.3|11103.3|11115.4|11103.4|11115.4|11103.4|11115.3|11103.3|0
1736253170000|2025-01-07 12:32:50|11111.6|11099.6|11109.1|11097.1|11115.1|11103.1|11109.1|11097.1|0
1736253180000|2025-01-07 12:33:00|11109.3|11097.3|11110.9|11098.9|11110.9|11098.9|11107.4|11095.4|1
1736253190000|2025-01-07 12:33:10|11113.9|11101.9|11118.6|11106.6|11118.6|11106.6|11113.9|11101.9|2
1736253200000|2025-01-07 12:33:20|11119.4|11107.4|11111.7|11099.7|11119.4|11107.4|11111.7|11099.7|2
1736253210000|2025-01-07 12:33:30|11112.4|11100.4|11118.9|11106.9|11118.9|11106.9|11112.4|11100.4|0
1736253220000|2025-01-07 12:33:40|11111.9|11099.9|11111.9|11099.9|11111.9|11099.9|11111.9|11099.9|1
1736253240000|2025-01-07 12:34:00|11112.2|11100.2|11112.2|11100.2|11112.2|11100.2|11112.2|11100.2|0
1736253250000|2025-01-07 12:34:10|11111.5|11099.5|11110.9|11098.9|11111.5|11099.5|11110.9|11098.9|0
1736253270000|2025-01-07 12:34:30|11111.5|11099.5|11111.5|11099.5|11111.5|11099.5|11111.5|11099.5|0
1736253280000|2025-01-07 12:34:40|11110.9|11098.9|11110.9|11098.9|11110.9|11098.9|11110.9|11098.9|0
1736253330000|2025-01-07 12:35:30|11112.1|11100.1|11112.1|11100.1|11112.1|11100.1|11112.1|11100.1|0
1736253350000|2025-01-07 12:35:50|11112.5|11100.5|11113.9|11101.9|11113.9|11101.9|11112.5|11100.5|0
1736253360000|2025-01-07 12:36:00|11114.2|11102.2|11115.3|11103.3|11115.3|11103.3|11114.2|11102.2|0
1736253370000|2025-01-07 12:36:10|11115.9|11103.9|11115.9|11103.9|11115.9|11103.9|11115.9|11103.9|0
1736253390000|2025-01-07 12:36:30|11115.3|11103.3|11115.3|11103.3|11115.3|11103.3|11115.3|11103.3|0
1736253430000|2025-01-07 12:37:10|11115.1|11103.1|11089|11077|11115.1|11103.1|11089|11077|3
1736253440000|2025-01-07 12:37:20|11089.6|11077.6|11089.6|11077.6|11089.6|11077.6|11089.6|11077.6|1
1736253450000|2025-01-07 12:37:30|11089.4|11077.4|11085.3|11073.3|11089.4|11077.4|11085.3|11073.3|4
1736253460000|2025-01-07 12:37:40|11084.8|11072.8|11084.3|11072.3|11084.8|11072.8|11084.3|11072.3|0
1736253480000|2025-01-07 12:38:00|11084.6|11072.6|11084.6|11072.6|11084.6|11072.6|11084.6|11072.6|1
1736253490000|2025-01-07 12:38:10|11082.7|11070.7|11081.4|11069.4|11082.7|11070.7|11081.4|11069.4|0
1736253500000|2025-01-07 12:38:20|11073.3|11061.3|11059.4|11047.4|11073.3|11061.3|11059.4|11047.4|3
1736253510000|2025-01-07 12:38:30|11060|11048|11050.3|11038.3|11060|11048|11047.9|11035.9|1
1736253520000|2025-01-07 12:38:40|11049.7|11037.7|11049.9|11037.9|11049.9|11037.9|11049.7|11037.7|0
1736253530000|2025-01-07 12:38:50|11050.1|11038.1|11051.2|11039.2|11051.2|11039.2|11050.1|11038.1|0
1736253540000|2025-01-07 12:39:00|11051.7|11039.7|11051.7|11039.7|11051.7|11039.7|11051.7|11039.7|0
1736253560000|2025-01-07 12:39:20|11059.4|11047.4|11059.4|11047.4|11059.4|11047.4|11059.4|11047.4|0
1736253570000|2025-01-07 12:39:30|11058.9|11046.9|11058.9|11046.9|11058.9|11046.9|11058.9|11046.9|0
1736253580000|2025-01-07 12:39:40|11058.6|11046.6|11058.1|11046.1|11058.6|11046.6|11058.1|11046.1|0
1736253600000|2025-01-07 12:40:00|11055.1|11043.1|11057.6|11045.6|11057.9|11045.9|11051.4|11039.4|0
1736253620000|2025-01-07 12:40:20|11048.7|11036.7|11047.9|11035.9|11048.7|11036.7|11047.9|11035.9|1
1736253630000|2025-01-07 12:40:30|11044.6|11032.6|11035.8|11023.8|11044.6|11032.6|11035.8|11023.8|2
1736253640000|2025-01-07 12:40:40|11041.5|11029.5|11058.2|11046.2|11069.5|11057.5|11041.5|11029.5|5
1736253650000|2025-01-07 12:40:50|11058.7|11046.7|11058.7|11046.7|11058.7|11046.7|11058.7|11046.7|0
1736253660000|2025-01-07 12:41:00|11059.1|11047.1|11061.1|11049.1|11061.1|11049.1|11059.1|11047.1|0
1736253670000|2025-01-07 12:41:10|11061.3|11049.3|11061.3|11049.3|11061.3|11049.3|11061.3|11049.3|0
1736253690000|2025-01-07 12:41:30|11061.1|11049.1|11061.1|11049.1|11061.1|11049.1|11061.1|11049.1|0
1736253700000|2025-01-07 12:41:40|11060.3|11048.3|11060.8|11048.8|11060.8|11048.8|11060.3|11048.3|0
1736253730000|2025-01-07 12:42:10|11060.6|11048.6|11059.3|11047.3|11060.6|11048.6|11057.6|11045.6|0
1736253740000|2025-01-07 12:42:20|11058|11046|11060.3|11048.3|11062.8|11050.8|11057.4|11045.4|5
1736253750000|2025-01-07 12:42:30|11060.1|11048.1|11060.1|11048.1|11060.1|11048.1|11060.1|11048.1|0
1736253760000|2025-01-07 12:42:40|11060.3|11048.3|11060.3|11048.3|11060.3|11048.3|11060.3|11048.3|0
1736253770000|2025-01-07 12:42:50|11060.9|11048.9|11057.8|11045.8|11060.9|11048.9|11056.1|11044.1|0
1736253790000|2025-01-07 12:43:10|11057.6|11045.6|11057.6|11045.6|11057.6|11045.6|11057.6|11045.6|1
1736253800000|2025-01-07 12:43:20|11056.1|11044.1|11056.3|11044.3|11056.3|11044.3|11056.1|11044.1|0
1736253810000|2025-01-07 12:43:30|11056.6|11044.6|11056.6|11044.6|11056.6|11044.6|11056.1|11044.1|2
1736253820000|2025-01-07 12:43:40|11056.1|11044.1|11056.1|11044.1|11056.1|11044.1|11056.1|11044.1|1
1736253840000|2025-01-07 12:44:00|11055.5|11043.5|11055.5|11043.5|11055.5|11043.5|11055.5|11043.5|0
1736253850000|2025-01-07 12:44:10|11055|11043|11054.5|11042.5|11055|11043|11054.5|11042.5|0
1736253870000|2025-01-07 12:44:30|11053.5|11041.5|11035.8|11023.8|11053.9|11041.9|11035.8|11023.8|1
1736253880000|2025-01-07 12:44:40|11036|11024|11037.8|11025.8|11037.8|11025.8|11036|11024|0
1736253890000|2025-01-07 12:44:50|11039.1|11027.1|11037|11025|11039.1|11027.1|11037|11025|0
1736253900000|2025-01-07 12:45:00|11036.8|11024.8|11035.5|11023.5|11036.8|11024.8|11035.5|11023.5|0
1736253910000|2025-01-07 12:45:10|11035|11023|11020.6|11008.6|11035|11023|11018.5|11006.5|2
1736253920000|2025-01-07 12:45:20|11021|11009|11020.9|11008.9|11021|11009|11020.9|11008.9|0
1736253930000|2025-01-07 12:45:30|11021.2|11009.2|11021.2|11009.2|11021.2|11009.2|11021.2|11009.2|0
1736253940000|2025-01-07 12:45:40|11021|11009|11020.7|11008.7|11021.2|11009.2|11020.7|11008.7|0
1736253950000|2025-01-07 12:45:50|11020.2|11008.2|11019|11007|11020.2|11008.2|11018.8|11006.8|0
1736253960000|2025-01-07 12:46:00|11018.8|11006.8|11018.8|11006.8|11018.8|11006.8|11018.8|11006.8|0
1736253970000|2025-01-07 12:46:10|11020.1|11008.1|11023.1|11011.1|11023.1|11011.1|11020.1|11008.1|0
1736253980000|2025-01-07 12:46:20|11023.6|11011.6|11023.6|11011.6|11023.6|11011.6|11023.6|11011.6|0
1736254000000|2025-01-07 12:46:40|11023.1|11011.1|11025.6|11013.6|11025.6|11013.6|11023.1|11011.1|0
1736254010000|2025-01-07 12:46:50|11026.2|11014.2|11029.3|11017.3|11030.6|11018.6|11026.2|11014.2|1
1736254020000|2025-01-07 12:47:00|11029.6|11017.6|11029.6|11017.6|11029.6|11017.6|11029.1|11017.1|0
1736254050000|2025-01-07 12:47:30|11030.5|11018.5|11032.1|11020.1|11032.1|11020.1|11030.2|11018.2|0
1736254060000|2025-01-07 12:47:40|11032.7|11020.7|11034.1|11022.1|11035.6|11023.6|11032.7|11020.7|0
1736254070000|2025-01-07 12:47:50|11034.7|11022.7|11037.1|11025.1|11037.1|11025.1|11034.7|11022.7|0
1736254090000|2025-01-07 12:48:10|11037.6|11025.6|11037.6|11025.6|11037.6|11025.6|11037.1|11025.1|0
1736254100000|2025-01-07 12:48:20|11037.1|11025.1|11037.1|11025.1|11037.1|11025.1|11036.9|11024.9|0
1736254120000|2025-01-07 12:48:40|11036.1|11024.1|11032.4|11020.4|11036.6|11024.6|11032.4|11020.4|1
1736254130000|2025-01-07 12:48:50|11031.7|11019.7|11057.7|11045.7|11057.7|11045.7|11031.7|11019.7|1
1736254170000|2025-01-07 12:49:30|11058|11046|11058|11046|11058|11046|11058|11046|0
1736254180000|2025-01-07 12:49:40|11056.9|11044.9|11060.9|11048.9|11060.9|11048.9|11056.9|11044.9|0
1736254230000|2025-01-07 12:50:30|11061|11049|11060.7|11048.7|11061|11049|11060.7|11048.7|0
1736254240000|2025-01-07 12:50:40|11060.4|11048.4|11060.4|11048.4|11060.4|11048.4|11060.4|11048.4|0
1736254280000|2025-01-07 12:51:20|11060.9|11048.9|11060.9|11048.9|11060.9|11048.9|11060.9|11048.9|0
1736254290000|2025-01-07 12:51:30|11061.4|11049.4|11061.4|11049.4|11061.4|11049.4|11061.4|11049.4|0
1736254300000|2025-01-07 12:51:40|11061.9|11049.9|11064.8|11052.8|11064.8|11052.8|11061.7|11049.7|0
1736254350000|2025-01-07 12:52:30|11067.4|11055.4|11071.5|11059.5|11074|11062|11067.4|11055.4|3
1736254360000|2025-01-07 12:52:40|11069|11057|11072.9|11060.9|11072.9|11060.9|11069|11057|3
1736254370000|2025-01-07 12:52:50|11070.4|11058.4|11069|11057|11070.4|11058.4|11069|11057|0
1736254380000|2025-01-07 12:53:00|11068.6|11056.6|11066.9|11054.9|11068.6|11056.6|11066.9|11054.9|0
1736254390000|2025-01-07 12:53:10|11066.6|11054.6|11066.6|11054.6|11066.6|11054.6|11066.6|11054.6|0
1736254400000|2025-01-07 12:53:20|11065.2|11053.2|11063.1|11051.1|11065.2|11053.2|11063.1|11051.1|0
1736254410000|2025-01-07 12:53:30|11063.4|11051.4|11063.4|11051.4|11063.4|11051.4|11063.4|11051.4|0
1736254440000|2025-01-07 12:54:00|11061.9|11049.9|11063.9|11051.9|11063.9|11051.9|11059.1|11047.1|0
1736254450000|2025-01-07 12:54:10|11064.2|11052.2|11066.5|11054.5|11066.7|11054.7|11064.2|11052.2|1
1736254460000|2025-01-07 12:54:20|11066.8|11054.8|11067.2|11055.2|11067.5|11055.5|11066.3|11054.3|1
1736254470000|2025-01-07 12:54:30|11067.3|11055.3|11067.3|11055.3|11067.5|11055.5|11067|11055|0
1736254480000|2025-01-07 12:54:40|11067|11055|11067|11055|11067|11055|11067|11055|0
1736254490000|2025-01-07 12:54:50|11067.5|11055.5|11068|11056|11068|11056|11067.5|11055.5|0
1736254500000|2025-01-07 12:55:00|11088.4|11076.4|11090.6|11078.6|11090.6|11078.6|11088.2|11076.2|34
1736254510000|2025-01-07 12:55:10|11090.9|11078.9|11088.7|11076.7|11090.9|11078.9|11088.7|11076.7|0
1736254520000|2025-01-07 12:55:20|11089.1|11077.1|11089.4|11077.4|11089.4|11077.4|11089.1|11077.1|0
1736254530000|2025-01-07 12:55:30|11088.7|11076.7|11089.4|11077.4|11089.4|11077.4|11088.7|11076.7|0
1736254540000|2025-01-07 12:55:40|11089.7|11077.7|11090.4|11078.4|11090.4|11078.4|11089.7|11077.7|0
1736254550000|2025-01-07 12:55:50|11090.7|11078.7|11091.4|11079.4|11091.4|11079.4|11090.7|11078.7|4
1736254560000|2025-01-07 12:56:00|11091.7|11079.7|11087.1|11075.1|11091.7|11079.7|11087.1|11075.1|1
1736254570000|2025-01-07 12:56:10|11086.8|11074.8|11086.8|11074.8|11086.8|11074.8|11086.8|11074.8|0
1736254580000|2025-01-07 12:56:20|11086.1|11074.1|11084.6|11072.6|11086.1|11074.1|11084.6|11072.6|0
1736254590000|2025-01-07 12:56:30|11084.3|11072.3|11083.3|11071.3|11084.3|11072.3|11083.3|11071.3|0
1736254600000|2025-01-07 12:56:40|11083.6|11071.6|11083.6|11071.6|11083.6|11071.6|11083.6|11071.6|0
1736254610000|2025-01-07 12:56:50|11084.1|11072.1|11084.1|11072.1|11084.1|11072.1|11084.1|11072.1|7
1736254630000|2025-01-07 12:57:10|11084|11072|11084|11072|11084|11072|11084|11072|0
1736254640000|2025-01-07 12:57:20|11080.6|11068.6|11078.6|11066.6|11080.6|11068.6|11078.6|11066.6|0
1736254650000|2025-01-07 12:57:30|11078.2|11066.2|11076.1|11064.1|11078.2|11066.2|11076.1|11064.1|0
1736254670000|2025-01-07 12:57:50|11081.8|11069.8|11081.8|11069.8|11081.8|11069.8|11081.8|11069.8|0
1736254690000|2025-01-07 12:58:10|11082.1|11070.1|11082.8|11070.8|11082.8|11070.8|11082.1|11070.1|0
1736254710000|2025-01-07 12:58:30|11083.4|11071.4|11084.1|11072.1|11084.1|11072.1|11083.4|11071.4|0
1736254730000|2025-01-07 12:58:50|11084.6|11072.6|11085.2|11073.2|11085.6|11073.6|11084.6|11072.6|0
1736254740000|2025-01-07 12:59:00|11076.1|11064.1|11063.4|11051.4|11076.1|11064.1|11063.4|11051.4|0
1736254750000|2025-01-07 12:59:10|11055.9|11043.9|11038.5|11026.5|11055.9|11043.9|11038.5|11026.5|0
1736254760000|2025-01-07 12:59:20|11038.9|11026.9|11041.3|11029.3|11041.5|11029.5|11038.9|11026.9|0
1736254770000|2025-01-07 12:59:30|11042.8|11030.8|11042.8|11030.8|11042.8|11030.8|11042.8|11030.8|0
1736254780000|2025-01-07 12:59:40|11042.3|11030.3|11042.3|11030.3|11042.3|11030.3|11042.3|11030.3|0
1736254800000|2025-01-07 13:00:00|11041.9|11029.9|11047.6|11035.6|11047.6|11035.6|11039.9|11027.9|4
1736254810000|2025-01-07 13:00:10|11034.6|11022.6|11048.5|11036.5|11048.5|11036.5|11034.6|11022.6|3
1736254820000|2025-01-07 13:00:20|11048.3|11036.3|11036.2|11024.2|11048.5|11036.5|11036.2|11024.2|4
1736254830000|2025-01-07 13:00:30|11035.5|11023.5|11023.2|11011.2|11035.5|11023.5|11023.2|11011.2|1
1736254840000|2025-01-07 13:00:40|11029.3|11017.3|11028.4|11016.4|11029.3|11017.3|11028.4|11016.4|0
1736254850000|2025-01-07 13:00:50|11024.9|11012.9|11023.9|11011.9|11024.9|11012.9|11023.9|11011.9|0
1736254860000|2025-01-07 13:01:00|11021.4|11009.4|11023.9|11011.9|11025.9|11013.9|11021.2|11009.2|4
1736254870000|2025-01-07 13:01:10|11023.7|11011.7|11021.6|11009.6|11023.7|11011.7|11021.6|11009.6|0
1736254880000|2025-01-07 13:01:20|11014.1|11002.1|11012.9|11000.9|11014.1|11002.1|11012.9|11000.9|2
1736254900000|2025-01-07 13:01:40|11012.4|11000.4|11013.2|11001.2|11013.2|11001.2|11012.4|11000.4|0
1736254910000|2025-01-07 13:01:50|11013|11001|11013|11001|11013|11001|11013|11001|0
1736254920000|2025-01-07 13:02:00|11014.1|11002.1|11014.1|11002.1|11014.1|11002.1|11014.1|11002.1|0
1736254930000|2025-01-07 13:02:10|11014.7|11002.7|11014.7|11002.7|11014.7|11002.7|11014.7|11002.7|0
1736254940000|2025-01-07 13:02:20|11015.4|11003.4|11015.4|11003.4|11015.4|11003.4|11015.4|11003.4|0
1736254960000|2025-01-07 13:02:40|11016.1|11004.1|11015.9|11003.9|11016.4|11004.4|11015.9|11003.9|0
1736254970000|2025-01-07 13:02:50|11015.6|11003.6|11019.7|11007.7|11019.7|11007.7|11015.6|11003.6|5
1736254990000|2025-01-07 13:03:10|11021.8|11009.8|11022.1|11010.1|11022.1|11010.1|11021.8|11009.8|0
1736255000000|2025-01-07 13:03:20|11022.8|11010.8|11023.1|11011.1|11023.1|11011.1|11022.8|11010.8|0
1736255010000|2025-01-07 13:03:30|11023.4|11011.4|11008.2|10996.2|11023.4|11011.4|11008.2|10996.2|3
1736255020000|2025-01-07 13:03:40|||||||||1
1736255040000|2025-01-07 13:04:00|11007.5|10995.5|11008|10996|11008|10996|11007.5|10995.5|1
1736255050000|2025-01-07 13:04:10|11009.7|10997.7|11004.9|10992.9|11009.7|10997.7|11003.6|10991.6|2
1736255060000|2025-01-07 13:04:20|11003.4|10991.4|11014.8|11002.8|11014.8|11002.8|11001.9|10989.9|5
1736255070000|2025-01-07 13:04:30|11015.1|11003.1|11015.1|11003.1|11015.1|11003.1|11015.1|11003.1|0
1736255080000|2025-01-07 13:04:40|11037.6|11025.6|11036.1|11024.1|11037.7|11025.7|11033.2|11021.2|2
1736255100000|2025-01-07 13:05:00|11035.8|11023.8|11028.8|11016.8|11035.8|11023.8|11028.8|11016.8|0
1736255110000|2025-01-07 13:05:10|11032.5|11020.5|11036|11024|11036|11024|11032.5|11020.5|0
1736255120000|2025-01-07 13:05:20|11036.9|11024.9|11037.8|11025.8|11037.8|11025.8|11036.9|11024.9|0
1736255130000|2025-01-07 13:05:30|11038|11026|11041.1|11029.1|11041.1|11029.1|11038|11026|0
1736255140000|2025-01-07 13:05:40|11040.9|11028.9|11042.9|11030.9|11042.9|11030.9|11040.9|11028.9|0
1736255150000|2025-01-07 13:05:50|11043.4|11031.4|11043.4|11031.4|11043.4|11031.4|11043.4|11031.4|0
1736255160000|2025-01-07 13:06:00|11038.2|11026.2|11041.2|11029.2|11041.2|11029.2|11038.2|11026.2|1
1736255170000|2025-01-07 13:06:10|11042.2|11030.2|11042.2|11030.2|11042.2|11030.2|11042.2|11030.2|0
1736255180000|2025-01-07 13:06:20|11042|11030|11042.9|11030.9|11042.9|11030.9|11041.7|11029.7|0
1736255190000|2025-01-07 13:06:30|11043.9|11031.9|11046.2|11034.2|11046.2|11034.2|11043.9|11031.9|0
1736255200000|2025-01-07 13:06:40|11046.4|11034.4|11046.5|11034.5|11046.7|11034.7|11046.4|11034.4|0
1736255210000|2025-01-07 13:06:50|11046.7|11034.7|11047.2|11035.2|11047.2|11035.2|11046.7|11034.7|0
1736255220000|2025-01-07 13:07:00|11045.7|11033.7|11044.5|11032.5|11045.7|11033.7|11044.2|11032.2|0
1736255230000|2025-01-07 13:07:10|11044.7|11032.7|11045|11033|11045|11033|11044.7|11032.7|0
1736255240000|2025-01-07 13:07:20|11045.5|11033.5|11044.2|11032.2|11045.7|11033.7|11044.2|11032.2|0
1736255250000|2025-01-07 13:07:30|11045.1|11033.1|11050.4|11038.4|11050.6|11038.6|11045.1|11033.1|1
1736255270000|2025-01-07 13:07:50|11050.2|11038.2|11050.9|11038.9|11050.9|11038.9|11050.2|11038.2|0
1736255290000|2025-01-07 13:08:10|11051.6|11039.6|11051.3|11039.3|11051.6|11039.6|11051.3|11039.3|0
1736255310000|2025-01-07 13:08:30|11051.7|11039.7|11051.7|11039.7|11051.7|11039.7|11051.7|11039.7|1
1736255340000|2025-01-07 13:09:00|11052|11040|11052|11040|11052|11040|11051.3|11039.3|2
1736255370000|2025-01-07 13:09:30|11052.3|11040.3|11052.3|11040.3|11052.3|11040.3|11052.3|11040.3|0
1736255390000|2025-01-07 13:09:50|11053|11041|11053|11041|11053|11041|11053|11041|0
1736255400000|2025-01-07 13:10:00|11059.6|11047.6|11059.8|11047.8|11059.8|11047.8|11059.6|11047.6|1
1736255430000|2025-01-07 13:10:30|11060.1|11048.1|11060.1|11048.1|11060.1|11048.1|11060.1|11048.1|0
1736255550000|2025-01-07 13:12:30|11048.2|11036.2|11048.2|11036.2|11048.2|11036.2|11048.2|11036.2|6
1736255560000|2025-01-07 13:12:40|11050.6|11038.6|11050.6|11038.6|11050.6|11038.6|11050.6|11038.6|0
1736255580000|2025-01-07 13:13:00|11054|11042|11058.1|11046.1|11058.1|11046.1|11054|11042|0
1736255590000|2025-01-07 13:13:10|11058.4|11046.4|11058.4|11046.4|11058.4|11046.4|11058.4|11046.4|0
1736255600000|2025-01-07 13:13:20|11063.6|11051.6|11098.8|11086.8|11098.8|11086.8|11063.6|11051.6|4
1736255610000|2025-01-07 13:13:30|11109|11097|11122|11110|11122|11110|11109|11097|5
1736255620000|2025-01-07 13:13:40|11121.6|11109.6|11138.2|11126.2|11138.2|11126.2|11121|11109|1
1736255630000|2025-01-07 13:13:50|11137.2|11125.2|11145.5|11133.5|11145.5|11133.5|11137.2|11125.2|1
1736255640000|2025-01-07 13:14:00|11144.9|11132.9|11152|11140|11152|11140|11144.9|11132.9|3
1736255650000|2025-01-07 13:14:10|11151.5|11139.5|11151|11139|11151.7|11139.7|11150.5|11138.5|6
1736255660000|2025-01-07 13:14:20|11151.5|11139.5|11151.7|11139.7|11152|11140|11151.3|11139.3|7
1736255670000|2025-01-07 13:14:30|11152|11140|11152|11140|11157.9|11149.9|11151.8|11139.8|11
1736255680000|2025-01-07 13:14:40|11151.8|11139.8|11127.1|11115.1|11151.8|11139.8|11127.1|11115.1|6
1736255690000|2025-01-07 13:14:50|11125.5|11113.5|11125.5|11113.5|11125.5|11113.5|11125.5|11113.5|0
1736255700000|2025-01-07 13:15:00|11125.1|11113.1|11138.5|11126.5|11139.3|11127.3|11125.1|11113.1|1
1736255710000|2025-01-07 13:15:10|11138.1|11126.1|11124.6|11112.6|11138.1|11126.1|11124.6|11112.6|3
1736255720000|2025-01-07 13:15:20|11123.5|11111.5|11116.6|11104.6|11123.5|11111.5|11116.2|11104.2|1
1736255730000|2025-01-07 13:15:30|11116.4|11104.4|11116.5|11104.5|11117|11105|11116|11104|0
1736255740000|2025-01-07 13:15:40|11104.2|11092.2|11096|11084|11104.2|11092.2|11092.9|11080.9|3
1736255750000|2025-01-07 13:15:50|11094.1|11082.1|11094.3|11082.3|11094.5|11082.5|11094.1|11082.1|0
1736255760000|2025-01-07 13:16:00|11092.8|11080.8|11098.3|11086.3|11098.3|11086.3|11091|11079|0
1736255790000|2025-01-07 13:16:30|11097.8|11085.8|11098.5|11086.5|11098.5|11086.5|11097.8|11085.8|0
1736255800000|2025-01-07 13:16:40|11099|11087|11104.1|11092.1|11104.1|11092.1|11098.8|11086.8|1
1736255810000|2025-01-07 13:16:50|11104.3|11092.3|11104.3|11092.3|11104.3|11092.3|11104.3|11092.3|0
1736255820000|2025-01-07 13:17:00|11104.1|11092.1|11112.2|11100.2|11112.2|11100.2|11104.1|11092.1|0
1736255850000|2025-01-07 13:17:30|11118.2|11106.2|11131|11119|11131|11119|11118.2|11106.2|3
1736255870000|2025-01-07 13:17:50|11130.6|11118.6|11130|11118|11130.6|11118.6|11130|11118|0
1736255890000|2025-01-07 13:18:10|11130.3|11118.3|11130.3|11118.3|11130.3|11118.3|11130.3|11118.3|0
1736255920000|2025-01-07 13:18:40|11131.8|11119.8|11133.8|11121.8|11133.8|11121.8|11131.8|11119.8|0
1736255940000|2025-01-07 13:19:00|11135.5|11123.5|11136.4|11124.4|11136.4|11124.4|11135.5|11123.5|1
1736255950000|2025-01-07 13:19:10|11136.6|11124.6|11136.9|11124.9|11136.9|11124.9|11136.6|11124.6|1
1736255970000|2025-01-07 13:19:30|11137.3|11125.3|11139.3|11127.3|11139.3|11127.3|11137.3|11125.3|0
1736256000000|2025-01-07 13:20:00|11140.4|11128.4|11141.4|11129.4|11142.6|11130.6|11140.4|11128.4|1
1736256010000|2025-01-07 13:20:10|11140.4|11128.4|11131.6|11119.6|11140.4|11128.4|11131.6|11119.6|4
1736256020000|2025-01-07 13:20:20|11129.4|11117.4|11130.6|11118.6|11131.9|11119.9|11129.4|11117.4|1
1736256030000|2025-01-07 13:20:30|11128.9|11116.9|11128.9|11116.9|11128.9|11116.9|11128.9|11116.9|0
1736256040000|2025-01-07 13:20:40|11128.6|11116.6|11128.9|11116.9|11128.9|11116.9|11128.6|11116.6|0
1736256050000|2025-01-07 13:20:50|11126.9|11114.9|11128.8|11116.8|11128.8|11116.8|11126.9|11114.9|0
1736256060000|2025-01-07 13:21:00|11127.2|11115.2|11121.6|11109.6|11127.2|11115.2|11119.2|11107.2|4
1736256070000|2025-01-07 13:21:10|11117.3|11105.3|11116.8|11104.8|11117.3|11105.3|11116.3|11104.3|2
1736256080000|2025-01-07 13:21:20|11115.7|11103.7|11115.7|11103.7|11115.9|11103.9|11115.7|11103.7|1
1736256090000|2025-01-07 13:21:30|11101.6|11089.6|11108.8|11096.8|11108.8|11096.8|11101.4|11089.4|7
1736256100000|2025-01-07 13:21:40|11108.1|11096.1|11112|11100|11112|11100|11107.3|11095.3|8
1736256110000|2025-01-07 13:21:50|11113.3|11101.3|11113.3|11101.3|11113.3|11101.3|11113.3|11101.3|0
1736256120000|2025-01-07 13:22:00|11115.4|11103.4|11115.4|11103.4|11115.4|11103.4|11115.4|11103.4|0
1736256130000|2025-01-07 13:22:10|11115.6|11103.6|11115.6|11103.6|11115.6|11103.6|11115.6|11103.6|0
1736256140000|2025-01-07 13:22:20|11114.8|11102.8|11117.1|11105.1|11117.1|11105.1|11114.8|11102.8|0
1736256170000|2025-01-07 13:22:50|11117.3|11105.3|11117.1|11105.1|11117.3|11105.3|11117.1|11105.1|1
1736256180000|2025-01-07 13:23:00|11118.2|11106.2|11117.9|11105.9|11118.2|11106.2|11117.9|11105.9|0
1736256190000|2025-01-07 13:23:10|11118.2|11106.2|11118.1|11106.1|11118.2|11106.2|11118.1|11106.1|0
1736256200000|2025-01-07 13:23:20|11107.3|11095.3|11111.2|11099.2|11111.2|11099.2|11107.3|11095.3|5
1736256220000|2025-01-07 13:23:40|11109.1|11097.1|11091.9|11079.9|11109.1|11097.1|11091.9|11079.9|2
1736256230000|2025-01-07 13:23:50|11092|11080|11089.8|11077.8|11092|11080|11089.8|11077.8|1
1736256240000|2025-01-07 13:24:00|11090|11078|11090|11078|11090|11078|11090|11078|0
1736256250000|2025-01-07 13:24:10|11089.6|11077.6|11089.6|11077.6|11089.6|11077.6|11089.6|11077.6|1
1736256260000|2025-01-07 13:24:20|11090.4|11078.4|11089.9|11077.9|11090.4|11078.4|11089.9|11077.9|0
1736256270000|2025-01-07 13:24:30|11089.4|11077.4|11089.4|11077.4|11089.4|11077.4|11089.4|11077.4|0
1736256280000|2025-01-07 13:24:40|11089.6|11077.6|11089.6|11077.6|11089.6|11077.6|11089.6|11077.6|0
1736256310000|2025-01-07 13:25:10|11092.4|11080.4|11091.6|11079.6|11092.4|11080.4|11091.6|11079.6|1
1736256330000|2025-01-07 13:25:30|11091|11079|11091.5|11079.5|11091.5|11079.5|11091|11079|0
1736256360000|2025-01-07 13:26:00|11092.9|11080.9|11092.9|11080.9|11092.9|11080.9|11092.9|11080.9|0
1736256380000|2025-01-07 13:26:20|11092.7|11080.7|11092.9|11080.9|11092.9|11080.9|11092.7|11080.7|8
1736256390000|2025-01-07 13:26:30|11095.1|11083.1|11095.1|11083.1|11095.1|11083.1|11095.1|11083.1|0
1736256420000|2025-01-07 13:27:00|11095.7|11083.7|11097.8|11085.8|11099.6|11087.6|11095.7|11083.7|1
1736256440000|2025-01-07 13:27:20|11098.8|11086.8|11098.6|11086.6|11098.8|11086.8|11098.4|11086.4|0
1736256450000|2025-01-07 13:27:30|11098.4|11086.4|11098.2|11086.2|11098.8|11086.8|11098.2|11086.2|2
1736256460000|2025-01-07 13:27:40|11097.6|11085.6|11097.6|11085.6|11097.6|11085.6|11097.6|11085.6|1
1736256470000|2025-01-07 13:27:50|11097.8|11085.8|11097.6|11085.6|11097.8|11085.8|11097.6|11085.6|0
1736256480000|2025-01-07 13:28:00|11097.9|11085.9|11095|11083|11097.9|11085.9|11095|11083|1
1736256490000|2025-01-07 13:28:10|11086.9|11074.9|11081.9|11069.9|11086.9|11074.9|11081.9|11069.9|5
1736256500000|2025-01-07 13:28:20|11082.1|11070.1|11081.9|11069.9|11082.1|11070.1|11081.9|11069.9|0
1736256510000|2025-01-07 13:28:30|11083.1|11071.1|11082.9|11070.9|11083.1|11071.1|11082.9|11070.9|0
1736256520000|2025-01-07 13:28:40|11083.6|11071.6|11083.6|11071.6|11083.6|11071.6|11083.6|11071.6|0
1736256540000|2025-01-07 13:29:00|11084.1|11072.1|11082.9|11070.9|11084.1|11072.1|11082.6|11070.6|1
1736256560000|2025-01-07 13:29:20|11070.9|11058.9|11072.9|11060.9|11073.1|11061.1|11070.9|11058.9|2
1736256570000|2025-01-07 13:29:30|11072.4|11060.4|11075.6|11063.6|11075.8|11063.8|11070.3|11058.3|0
1736256580000|2025-01-07 13:29:40|11076.4|11064.4|11076.1|11064.1|11076.4|11064.4|11076.1|11064.1|0
1736256600000|2025-01-07 13:30:00|11075.9|11063.9|11077.4|11065.4|11077.4|11065.4|11075.6|11063.6|0
1736256620000|2025-01-07 13:30:20|11078.1|11066.1|11078.6|11066.6|11078.6|11066.6|11078.1|11066.1|0
1736256630000|2025-01-07 13:30:30|11078.9|11066.9|11080.5|11068.5|11080.5|11068.5|11078.9|11066.9|0
1736256640000|2025-01-07 13:30:40|11097.1|11085.1|11097.8|11085.8|11098.3|11086.3|11097.1|11085.1|7
1736256650000|2025-01-07 13:30:50|11098|11086|11116.2|11104.2|11116.2|11104.2|11098|11086|1
1736256660000|2025-01-07 13:31:00|11116.6|11104.6|11116.6|11104.6|11116.6|11104.6|11116.6|11104.6|0
1736256670000|2025-01-07 13:31:10|11117.5|11105.5|11109.9|11097.9|11119.3|11107.3|11103.2|11091.2|4
1736256680000|2025-01-07 13:31:20|11113.3|11101.3|11108.6|11096.6|11113.8|11101.8|11108.4|11096.4|4
1736256700000|2025-01-07 13:31:40|11105.4|11093.4|11098.4|11086.4|11105.4|11093.4|11098.4|11086.4|1
1736256710000|2025-01-07 13:31:50|11097.8|11085.8|11096.5|11084.5|11097.8|11085.8|11096.5|11084.5|1
1736256720000|2025-01-07 13:32:00|11096.1|11084.1|11094.2|11082.2|11096.1|11084.1|11094|11082|0
1736256730000|2025-01-07 13:32:10|11094.1|11082.1|11094.1|11082.1|11094.1|11082.1|11094.1|11082.1|0
1736256740000|2025-01-07 13:32:20|11093.9|11081.9|11094.1|11082.1|11094.1|11082.1|11093.9|11081.9|0
1736256750000|2025-01-07 13:32:30|11091.6|11079.6|11103.3|11091.3|11103.3|11091.3|11091.6|11079.6|2
1736256760000|2025-01-07 13:32:40|11103.7|11091.7|11096.5|11084.5|11108.6|11096.6|11096.5|11084.5|0
1736256770000|2025-01-07 13:32:50|11093.6|11081.6|11089.6|11077.6|11093.8|11081.8|11089.6|11077.6|15
1736256780000|2025-01-07 13:33:00|11087.5|11079.5|11095|11083|11099.2|11087.2|11087.5|11079.5|4
1736256790000|2025-01-07 13:33:10|11094.7|11082.7|11090.7|11082.7|11094.7|11082.7|11090|11079.5|2
1736256800000|2025-01-07 13:33:20|11095|11083|11094.4|11082.4|11095|11083|11094.4|11082.4|3
1736256810000|2025-01-07 13:33:30|11094.6|11082.6|11094.6|11082.6|11094.6|11082.6|11094.4|11082.4|0
1736256830000|2025-01-07 13:33:50|11093.8|11081.8|11093|11081|11093.8|11081.8|11093|11081|0
1736256840000|2025-01-07 13:34:00|11093.4|11081.4|11091.3|11079.3|11093.4|11081.4|11091.1|11079.1|1
1736256850000|2025-01-07 13:34:10|11088.8|11080.8|11091.9|11079.9|11091.9|11080.8|11088.4|11078.6|2
1736256870000|2025-01-07 13:34:30|11092.5|11080.5|11092.5|11080.5|11092.5|11080.5|11092.5|11080.5|0
1736256880000|2025-01-07 13:34:40|11093.7|11081.7|11097.3|11085.3|11098|11086|11093.7|11081.7|1
1736256890000|2025-01-07 13:34:50|11098.8|11086.8|11099|11087|11099.4|11087.4|11098.8|11086.8|0
1736256900000|2025-01-07 13:35:00|11097.5|11085.5|11118.8|11106.8|11122.8|11110.8|11097.5|11085.5|3
1736256910000|2025-01-07 13:35:10|11118.3|11106.3|11140|11128|11140|11128|11110|11098|4
1736256920000|2025-01-07 13:35:20|11137|11125|11147.9|11135.9|11149.2|11137.2|11137|11125|5
1736256930000|2025-01-07 13:35:30|11148.4|11136.4|11149.5|11137.5|11153.3|11141.3|11148.4|11136.4|2
1736256940000|2025-01-07 13:35:40|11147.3|11141.3|11145.6|11133.6|11149.9|11141.3|11144.5|11133.4|8
1736256950000|2025-01-07 13:35:50|11146|11134|11146|11134|11146|11134|11146|11134|0
1736256960000|2025-01-07 13:36:00|11145.4|11133.4|11148.9|11136.9|11150.4|11138.4|11144.9|11132.9|2
1736256970000|2025-01-07 13:36:10|11146.1|11134.1|11078.4|11066.4|11146.1|11134.4|11070.7|11058.7|7
1736256980000|2025-01-07 13:36:20|11080.3|11068.3|11078.7|11066.7|11080.3|11068.3|11078.7|11066.7|0
1736256990000|2025-01-07 13:36:30|11079.3|11067.3|11086.9|11074.9|11086.9|11076.2|11079.3|11067.3|2
1736257000000|2025-01-07 13:36:40|11085.8|11073.8|11095.2|11083.2|11095.2|11083.2|11085.8|11073.8|2
1736257010000|2025-01-07 13:36:50|11097.2|11085.2|11095.1|11083.1|11098.7|11086.7|11095.1|11083.1|0
1736257020000|2025-01-07 13:37:00|11094.6|11082.6|11094.6|11082.6|11094.6|11082.6|11094.6|11082.6|0
1736257040000|2025-01-07 13:37:20|11094.8|11082.8|11105.7|11093.7|11105.7|11093.7|11094.8|11082.8|1
1736257050000|2025-01-07 13:37:30|11106.3|11094.3|11109.7|11097.7|11109.7|11097.7|11106.3|11094.3|1
1736257060000|2025-01-07 13:37:40|11109.1|11097.1|11109.1|11097.1|11109.1|11097.1|11109.1|11097.1|0
1736257070000|2025-01-07 13:37:50|11108.9|11096.9|11109.1|11097.1|11109.1|11097.1|11108.9|11096.9|0
1736257080000|2025-01-07 13:38:00|11104.7|11092.7|11097|11085|11104.7|11092.7|11097|11085|3
1736257090000|2025-01-07 13:38:10|11095.1|11083.1|11090.8|11078.8|11095.1|11083.1|11090.3|11078.3|0
1736257100000|2025-01-07 13:38:20|11090.6|11078.6|11090.8|11078.8|11090.8|11078.8|11090.6|11078.6|0
1736257110000|2025-01-07 13:38:30|11091.3|11079.3|11091.3|11079.3|11091.3|11079.3|11091.3|11079.3|0
1736257120000|2025-01-07 13:38:40|11090.1|11078.1|11090.3|11078.3|11090.3|11078.3|11090.1|11078.1|1
1736257130000|2025-01-07 13:38:50|11086.3|11074.3|11086.3|11074.3|11086.3|11074.3|11086.3|11074.3|0
1736257140000|2025-01-07 13:39:00|11080.3|11068.3|11074.1|11062.1|11080.3|11068.3|11074.1|11062.1|1
1736257150000|2025-01-07 13:39:10|11061.4|11049.4|11054.6|11042.6|11061.4|11049.4|11054.6|11042.6|1
1736257160000|2025-01-07 13:39:20|11052.9|11040.9|11050.8|11038.8|11052.9|11040.9|11050.8|11038.8|0
1736257170000|2025-01-07 13:39:30|11051.1|11039.1|11056|11044|11056.2|11044.2|11051.1|11039.1|0
1736257190000|2025-01-07 13:39:50|11059|11047|11058|11046|11059|11047|11058|11046|0
1736257210000|2025-01-07 13:40:10|11042.3|11030.3|11042.3|11030.3|11042.3|11030.3|11042.3|11030.3|1
1736257220000|2025-01-07 13:40:20|11043.5|11031.5|11037.9|11025.9|11044.9|11032.9|11037.9|11025.9|0
1736257230000|2025-01-07 13:40:30|11034.5|11022.5|11035.7|11023.7|11035.7|11023.7|11034.5|11022.5|2
1736257240000|2025-01-07 13:40:40|11036.5|11024.5|11037.2|11025.2|11043|11031|11036.5|11024.5|1
1736257250000|2025-01-07 13:40:50|11036.6|11024.6|11028.9|11016.9|11036.6|11024.6|11028.9|11016.9|1
1736257260000|2025-01-07 13:41:00|11029.2|11017.2|11027.9|11015.9|11029.2|11017.2|11026.7|11014.7|0
1736257270000|2025-01-07 13:41:10|11028.2|11016.2|11028.2|11016.2|11028.2|11016.2|11028.2|11016.2|0
1736257280000|2025-01-07 13:41:20|11027.6|11015.6|11025.9|11013.9|11027.6|11015.6|11025.9|11013.9|1
1736257290000|2025-01-07 13:41:30|11026.5|11014.5|11023.7|11011.7|11027.5|11015.5|11022.4|11010.4|1
1736257300000|2025-01-07 13:41:40|11025.1|11013.1|11026.3|11014.3|11026.3|11014.3|11025.1|11013.1|1
1736257310000|2025-01-07 13:41:50|11026.1|11014.1|11028.1|11016.1|11028.1|11016.1|11025.2|11013.2|0
1736257320000|2025-01-07 13:42:00|11027.5|11015.5|11022.9|11010.9|11027.5|11015.5|11022.9|11010.9|2
1736257330000|2025-01-07 13:42:10|11019.2|11007.2|11017.1|11005.1|11019.2|11007.2|11013.6|11001.6|2
1736257340000|2025-01-07 13:42:20|11019.5|11007.5|11019.5|11007.5|11019.5|11007.5|11019.5|11007.5|0
1736257350000|2025-01-07 13:42:30|11019.1|11007.1|11014.1|11002.1|11019.1|11007.1|11014.1|11002.1|2
1736257360000|2025-01-07 13:42:40|11014.6|11002.6|11015.6|11003.6|11015.6|11003.6|11014.6|11002.6|3
1736257370000|2025-01-07 13:42:50|11014.1|11002.1|11011.6|10999.6|11014.1|11002.1|11011.6|10999.6|3
1736257380000|2025-01-07 13:43:00|11011.9|10999.9|11012.1|11000.1|11012.1|11000.1|11011.9|10999.9|3
1736257400000|2025-01-07 13:43:20|11014|11002|11014|11002|11014|11002|11014|11002|0
1736257410000|2025-01-07 13:43:30|11015.2|11003.2|11017.4|11005.4|11017.4|11005.4|11014.3|11002.3|2
1736257420000|2025-01-07 13:43:40|11018|11006|11031.9|11019.9|11032.9|11020.9|11018|11006|1
1736257430000|2025-01-07 13:43:50|11041.5|11029.5|11037.9|11025.9|11041.5|11029.5|11037.4|11025.4|0
1736257460000|2025-01-07 13:44:20|11039.3|11027.3|11033.4|11021.4|11041.9|11029.9|11033.4|11021.4|3
1736257470000|2025-01-07 13:44:30|11033.1|11021.1|11033.1|11021.1|11033.1|11021.1|11033.1|11021.1|0
1736257480000|2025-01-07 13:44:40|11025.4|11013.4|11030.1|11018.1|11031.6|11019.6|11024.9|11012.9|2
1736257490000|2025-01-07 13:44:50|11029.9|11017.9|11017.9|11005.9|11029.9|11017.9|11017.9|11005.9|1
1736257500000|2025-01-07 13:45:00|11017.7|11005.7|11023.6|11011.6|11023.8|11011.8|11017.7|11005.7|1
1736257510000|2025-01-07 13:45:10|11022.6|11010.6|11021.6|11009.6|11022.8|11010.8|11021.6|11009.6|0
1736257520000|2025-01-07 13:45:20|11010.6|10998.6|11010.6|10998.6|11010.6|10998.6|11010.6|10998.6|2
1736257530000|2025-01-07 13:45:30|11010.3|10998.3|11010.3|10998.3|11010.3|10998.3|11010.3|10998.3|0
1736257540000|2025-01-07 13:45:40|11009.7|10997.7|11003.3|10991.3|11009.7|10997.7|11002.6|10990.6|1
1736257550000|2025-01-07 13:45:50|11001.9|10989.9|11002.3|10990.3|11002.3|10990.3|11001.9|10989.9|0
1736257560000|2025-01-07 13:46:00|11002.7|10990.7|11003.3|10991.3|11003.3|10991.3|11002.7|10990.7|0
1736257570000|2025-01-07 13:46:10|11010.9|10998.9|11010.9|10998.9|11010.9|10998.9|11010.9|10998.9|1
1736257580000|2025-01-07 13:46:20|11011.1|10999.1|11011.1|10999.1|11011.1|10999.1|11011.1|10999.1|0
1736257600000|2025-01-07 13:46:40|11012.2|11000.2|11012.6|11000.6|11012.6|11000.6|11012.2|11000.2|1
1736257620000|2025-01-07 13:47:00|11013|11001|11014.2|11002.2|11014.2|11002.2|11013|11001|0
1736257650000|2025-01-07 13:47:30|11018|11006|11026.8|11014.8|11026.8|11014.8|11018|11006|1
1736257660000|2025-01-07 13:47:40|11031.1|11019.1|11018.7|11006.7|11034.1|11022.1|11018.7|11006.7|2
1736257670000|2025-01-07 13:47:50|11025.9|11013.9|11019.4|11007.4|11025.9|11013.9|11019.4|11007.4|1
1736257680000|2025-01-07 13:48:00|11027.5|11015.5|11036.1|11024.1|11036.1|11024.1|11027.5|11015.5|0
1736257690000|2025-01-07 13:48:10|11036.6|11024.6|11036.8|11024.8|11037.1|11025.1|11036.6|11024.6|0
1736257710000|2025-01-07 13:48:30|11036.4|11024.4|11035.8|11023.8|11036.4|11024.4|11035.8|11023.8|0
1736257720000|2025-01-07 13:48:40|11036.2|11024.2|11036.2|11024.2|11036.2|11024.2|11036.2|11024.2|0
1736257730000|2025-01-07 13:48:50|11036.9|11024.9|11036.9|11024.9|11036.9|11024.9|11036.9|11024.9|0
1736257740000|2025-01-07 13:49:00|11037.1|11025.1|11036.9|11024.9|11037.1|11025.1|11036.9|11024.9|0
1736257760000|2025-01-07 13:49:20|11036.8|11024.8|11034|11022|11036.8|11024.8|11034|11022|0
1736257770000|2025-01-07 13:49:30|11033.7|11021.7|11032.9|11020.9|11033.7|11021.7|11032.9|11020.9|0
1736257780000|2025-01-07 13:49:40|11032.7|11020.7|11011.5|10999.5|11032.7|11020.7|11011.5|10999.5|7
1736257800000|2025-01-07 13:50:00|11012.1|11000.1|11012.1|11000.1|11012.1|11000.1|11012.1|11000.1|0
1736257840000|2025-01-07 13:50:40|11011.8|10999.8|11009.8|10997.8|11011.8|10999.8|11009.8|10997.8|1
1736257910000|2025-01-07 13:51:50|11010.6|10998.6|11011.5|10999.5|11011.5|10999.5|11010.6|10998.6|0
1736257920000|2025-01-07 13:52:00|11022|11010|11023.5|11011.5|11023.7|11011.7|11022|11010|4
1736257930000|2025-01-07 13:52:10|11024.1|11012.1|11024.1|11012.1|11024.1|11012.1|11024.1|11012.1|0
1736257940000|2025-01-07 13:52:20|11023.4|11011.4|11023|11011|11023.4|11011.4|11023|11011|0
1736257950000|2025-01-07 13:52:30|11022.6|11010.6|11022.9|11010.9|11022.9|11010.9|11021.2|11009.2|0
1736257960000|2025-01-07 13:52:40|11023.5|11011.5|11023.5|11011.5|11023.5|11011.5|11023.5|11011.5|0
1736257970000|2025-01-07 13:52:50|11024.9|11012.9|11024.9|11012.9|11024.9|11012.9|11024.9|11012.9|0
1736257980000|2025-01-07 13:53:00|11025.2|11013.2|11025.2|11013.2|11025.2|11013.2|11025.2|11013.2|0
1736257990000|2025-01-07 13:53:10|11024.6|11012.6|11024.6|11012.6|11024.6|11012.6|11024.6|11012.6|0
1736258040000|2025-01-07 13:54:00|11024.3|11012.3|11024.1|11012.1|11024.3|11012.3|11024.1|11012.1|0
1736258050000|2025-01-07 13:54:10|11023.9|11011.9|11023.6|11011.6|11023.9|11011.9|11023.6|11011.6|0
1736258080000|2025-01-07 13:54:40|11023.3|11011.3|11023.3|11011.3|11023.3|11011.3|11023.3|11011.3|0
1736258090000|2025-01-07 13:54:50|11022.9|11010.9|11022.3|11010.3|11022.9|11010.9|11022.3|11010.3|0
1736258100000|2025-01-07 13:55:00|11022|11010|11003.1|10991.1|11022|11010|11003.1|10991.1|1
1736258110000|2025-01-07 13:55:10|11002.6|10990.6|11005.1|10993.1|11005.1|10993.1|11001.1|10989.1|2
1736258140000|2025-01-07 13:55:40|11005.5|10993.5|11011.3|10999.3|11013.3|11001.3|11005.5|10993.5|0
1736258160000|2025-01-07 13:56:00|11011|10999|11011|10999|11011|10999|11011|10999|0
1736258170000|2025-01-07 13:56:10|11011.8|10999.8|11021.8|11009.8|11022|11010|11011.8|10999.8|1
1736258180000|2025-01-07 13:56:20|11022.6|11010.6|11022|11010|11022.8|11010.8|11022|11010|0
1736258190000|2025-01-07 13:56:30|11020.5|11008.5|11018.4|11006.4|11020.5|11008.5|11018.3|11006.3|0
1736258200000|2025-01-07 13:56:40|11018.1|11006.1|11018.1|11006.1|11018.1|11006.1|11018.1|11006.1|0
1736258220000|2025-01-07 13:57:00|11015.3|11003.3|11015.3|11003.3|11015.3|11003.3|11015.3|11003.3|0
1736258240000|2025-01-07 13:57:20|11021|11009|11021.1|11009.1|11021.1|11009.1|11021|11009|1
1736258250000|2025-01-07 13:57:30|11018.6|11006.6|11018.6|11006.6|11018.6|11006.6|11018.6|11006.6|1
1736258270000|2025-01-07 13:57:50|11017.5|11005.5|11016.1|11004.1|11017.5|11005.5|11016.1|11004.1|0
1736258280000|2025-01-07 13:58:00|11016.4|11004.4|11016.4|11004.4|11016.6|11004.6|11016.4|11004.4|1
1736258290000|2025-01-07 13:58:10|11015.7|11003.7|11011.6|10999.6|11015.7|11003.7|11010.3|10998.3|5
1736258300000|2025-01-07 13:58:20|11012.3|11000.3|11013|11001|11013|11001|11012.3|11000.3|1
1736258310000|2025-01-07 13:58:30|11013.5|11001.5|11011.7|10999.7|11015.4|11003.4|11009.1|10997.1|1
1736258320000|2025-01-07 13:58:40|11012.2|11000.2|11012.2|11000.2|11012.2|11000.2|11012.2|11000.2|0
1736258340000|2025-01-07 13:59:00|11008.3|10996.3|11008.5|10996.5|11008.5|10996.5|11008.3|10996.3|0
1736258350000|2025-01-07 13:59:10|11008.8|10996.8|10988.3|10976.3|11008.8|10996.8|10979.6|10967.6|3
1736258360000|2025-01-07 13:59:20|10988.2|10976.2|10987.6|10975.6|10988.2|10976.2|10986.5|10974.5|2
1736258370000|2025-01-07 13:59:30|10989.3|10977.3|10990.8|10978.8|10990.8|10978.8|10989.3|10977.3|0
1736258380000|2025-01-07 13:59:40|10993|10981|10992.6|10980.6|10993|10981|10992.1|10980.1|1
1736258390000|2025-01-07 13:59:50|10992.4|10980.4|10991.3|10979.3|10993.5|10981.5|10991.3|10979.3|1
1736258400000|2025-01-07 14:00:00|10989.4|10977.4|10989.4|10977.4|10989.4|10977.4|10989.4|10977.4|0
1736258410000|2025-01-07 14:00:10|10985.5|10973.5|10977.8|10965.8|10985.5|10973.5|10977.8|10965.8|1
1736258420000|2025-01-07 14:00:20|10977.5|10965.5|10943.8|10935.8|10977.5|10965.5|10943.8|10935.8|11
1736258430000|2025-01-07 14:00:30|10946.8|10934.8|10963.4|10951.4|10963.4|10951.4|10941.9|10929.9|2
1736258440000|2025-01-07 14:00:40|10964.1|10952.1|10964.5|10952.5|10964.5|10952.5|10963.8|10951.8|0
1736258450000|2025-01-07 14:00:50|10964.7|10952.7|10967.1|10955.1|10976.3|10964.3|10963.5|10951.5|2
1736258460000|2025-01-07 14:01:00|10967.6|10955.6|10974.4|10962.4|10975.1|10963.1|10967.6|10955.6|0
1736258470000|2025-01-07 14:01:10|10973.3|10961.3|10957.9|10945.9|10973.3|10961.3|10957.9|10945.9|1
1736258480000|2025-01-07 14:01:20|10957.5|10945.5|10956.4|10944.4|10957.5|10945.5|10955.3|10943.3|0
1736258490000|2025-01-07 14:01:30|10955.4|10943.4|10954.8|10942.8|10955.4|10943.4|10954.3|10942.3|0
1736258500000|2025-01-07 14:01:40|10955.1|10943.1|10959.1|10947.1|10960.6|10948.6|10955.1|10943.1|8
1736258510000|2025-01-07 14:01:50|10958.9|10946.9|10977.8|10965.8|10978.9|10966.9|10958.6|10946.6|1
1736258520000|2025-01-07 14:02:00|10978.2|10966.2|10993.4|10981.4|10993.4|10981.4|10978.2|10966.2|1
1736258530000|2025-01-07 14:02:10|10997.1|10985.1|10995.2|10983.2|10997.1|10985.1|10994.5|10982.5|5
1736258540000|2025-01-07 14:02:20|10999|10987|11006.4|10994.4|11006.4|10994.4|10995.5|10983.5|5
1736258550000|2025-01-07 14:02:30|11020|11008|11015.6|11003.6|11020|11008|11014.4|11002.4|1
1736258560000|2025-01-07 14:02:40|11009|11003|11007.9|10995.9|11014.4|11003|11007.9|10995.9|2
1736258570000|2025-01-07 14:02:50|11007.7|10995.7|11007.4|10995.4|11007.7|10995.7|11007.4|10995.4|1
1736258580000|2025-01-07 14:03:00|11006.3|10994.3|10999.7|10987.7|11007.4|10997.4|10999.7|10987.7|2
1736258590000|2025-01-07 14:03:10|11000|10988|11000|10988|11000|10988|11000|10988|0
1736258600000|2025-01-07 14:03:20|10998.2|10986.2|10997.1|10985.1|10998.2|10986.2|10995.6|10983.6|0
1736258610000|2025-01-07 14:03:30|10996.4|10984.4|10995.6|10983.6|10997.4|10985.4|10995.6|10983.6|0
1736258620000|2025-01-07 14:03:40|10995.9|10983.9|10971|10959|10995.9|10983.9|10971|10959|1
1736258630000|2025-01-07 14:03:50|10971.2|10959.2|10975|10963|10981|10969|10971.2|10959.2|1
1736258640000|2025-01-07 14:04:00|10966.6|10954.6|10966.4|10954.4|10966.6|10954.6|10966.4|10954.4|0
1736258650000|2025-01-07 14:04:10|10967.4|10955.4|10968.4|10956.4|10970|10958|10967.4|10955.4|0
1736258660000|2025-01-07 14:04:20|10968.3|10956.3|10968.3|10956.3|10968.3|10956.3|10968.3|10956.3|0
1736258670000|2025-01-07 14:04:30|10968.6|10956.6|10968.9|10956.9|10970.9|10958.9|10968.6|10956.6|0
1736258680000|2025-01-07 14:04:40|10967.8|10955.8|10967.8|10955.8|10967.8|10955.8|10967.8|10955.8|1
1736258710000|2025-01-07 14:05:10|10968.9|10956.9|10970|10958|10970|10958|10968.9|10956.9|1
1736258730000|2025-01-07 14:05:30|10970.3|10958.3|10970.4|10958.4|10970.4|10958.4|10970.3|10958.3|1
1736258740000|2025-01-07 14:05:40|10970.6|10958.6|10980|10968|10980|10968|10970.3|10958.3|2
1736258770000|2025-01-07 14:06:10|10980.3|10968.3|10978.2|10966.2|10980.9|10968.9|10978.2|10966.2|2
1736258780000|2025-01-07 14:06:20|10971.1|10959.1|10969.7|10957.7|10971.6|10959.6|10969.7|10957.7|0
1736258790000|2025-01-07 14:06:30|10969.1|10957.1|10954.1|10946.1|10969.2|10957.2|10954.1|10944.6|1
1736258800000|2025-01-07 14:06:40|10964.9|10952.9|10963.7|10951.7|10965.3|10953.3|10963.2|10951.2|2
1736258810000|2025-01-07 14:06:50|10966.5|10954.5|10967|10955|10967|10955|10966.5|10954.5|0
1736258820000|2025-01-07 14:07:00|10966.8|10954.8|10961.4|10949.4|10966.8|10954.8|10961.4|10949.4|0
1736258840000|2025-01-07 14:07:20|10956.9|10948.9|10967|10955|10967|10955|10955.5|10947.5|1
1736258850000|2025-01-07 14:07:30|10968.7|10956.7|10974.5|10962.5|10974.5|10962.5|10968.7|10956.7|0
1736258860000|2025-01-07 14:07:40|10974.9|10962.9|10975.9|10963.9|10976.2|10964.2|10974.3|10962.3|1
1736258880000|2025-01-07 14:08:00|10973.7|10961.7|10973.7|10961.7|10973.7|10961.7|10973.7|10961.7|1
1736258890000|2025-01-07 14:08:10|10968.6|10956.6|10964.1|10952.1|10968.6|10956.6|10963.1|10951.1|0
1736258900000|2025-01-07 14:08:20|10964.7|10952.7|10964.1|10952.1|10964.7|10952.7|10964.1|10952.1|0
1736258910000|2025-01-07 14:08:30|10964.4|10952.4|10964.4|10952.4|10964.4|10952.4|10964.4|10952.4|0
1736258920000|2025-01-07 14:08:40|10962.9|10950.9|10965.4|10953.4|10965.4|10953.4|10962.9|10950.9|0
1736258930000|2025-01-07 14:08:50|10964.8|10952.8|10963.6|10951.6|10964.8|10952.8|10963.6|10951.6|0
1736258940000|2025-01-07 14:09:00|10963.2|10951.2|10962.9|10950.9|10963.2|10951.2|10962.9|10950.9|0
1736258950000|2025-01-07 14:09:10|10963|10951|10964.1|10952.1|10964.1|10952.1|10963|10951|0
1736258970000|2025-01-07 14:09:30|10963.9|10951.9|10963.6|10951.6|10963.9|10951.9|10963.6|10951.6|1
1736259000000|2025-01-07 14:10:00|10963.4|10951.4|10963.6|10951.6|10965|10953|10963.4|10951.4|2
1736259020000|2025-01-07 14:10:20|10963.8|10951.8|10963.5|10951.5|10963.8|10951.8|10963.3|10951.3|0
1736259060000|2025-01-07 14:11:00|10960.4|10952.4|10972.1|10960.1|10975.5|10963.5|10959|10951|6
1736259080000|2025-01-07 14:11:20|10971.9|10959.9|10971.6|10959.6|10971.9|10959.9|10971.6|10959.6|0
1736259090000|2025-01-07 14:11:30|10970.5|10958.5|10970.5|10958.5|10970.5|10958.5|10970.5|10958.5|0
1736259110000|2025-01-07 14:11:50|10970.3|10958.3|10970.3|10958.3|10970.3|10958.3|10970.3|10958.3|1
1736259120000|2025-01-07 14:12:00|10969.8|10957.8|10969.8|10957.8|10969.8|10957.8|10969.8|10957.8|0
1736259130000|2025-01-07 14:12:10|10969.5|10957.5|10969.5|10957.5|10969.5|10957.5|10969.5|10957.5|0
1736259140000|2025-01-07 14:12:20|10970.1|10958.1|10973.3|10961.3|10974.3|10962.3|10970.1|10958.1|1
1736259170000|2025-01-07 14:12:50|10973.8|10961.8|10973.8|10961.8|10973.8|10961.8|10973.8|10961.8|0
1736259180000|2025-01-07 14:13:00|10973.6|10961.6|10953.3|10945.3|10973.6|10961.6|10953.3|10945.3|3
1736259190000|2025-01-07 14:13:10|10949.8|10937.8|10949.7|10937.7|10950.3|10938.3|10949.7|10937.7|2
1736259200000|2025-01-07 14:13:20|10949.4|10937.4|10951.8|10939.8|10951.8|10939.8|10949.4|10937.4|3
1736259210000|2025-01-07 14:13:30|10952|10940|10960.8|10948.8|10960.8|10948.8|10952|10940|3
1736259220000|2025-01-07 14:13:40|10957.3|10945.3|10954.5|10942.5|10957.3|10945.3|10953.8|10941.8|3
1736259230000|2025-01-07 14:13:50|10955.1|10943.1|10950.5|10938.5|10955.1|10943.1|10950.5|10938.5|4
1736259240000|2025-01-07 14:14:00|10946.3|10934.3|10946.8|10934.8|10946.8|10934.8|10946.3|10934.3|0
1736259250000|2025-01-07 14:14:10|10947.1|10935.1|10955.3|10943.3|10958.3|10946.3|10946.8|10934.8|4
1736259260000|2025-01-07 14:14:20|10954.9|10942.9|10957.3|10945.3|10958.4|10946.4|10954.3|10942.3|0
1736259270000|2025-01-07 14:14:30|10955.3|10943.3|10953.8|10941.8|10955.3|10943.3|10953.8|10941.8|0
1736259300000|2025-01-07 14:15:00|10953|10941|10956.5|10944.5|10956.5|10944.5|10951.3|10939.3|1
1736259320000|2025-01-07 14:15:20|10956.1|10944.1|10965.2|10953.2|10965.2|10953.2|10956.1|10944.1|1
1736259330000|2025-01-07 14:15:30|10965.8|10953.8|10968.3|10956.3|10968.3|10956.3|10965.8|10953.8|0
1736259340000|2025-01-07 14:15:40|10969.6|10957.6|10970.8|10958.8|10970.8|10958.8|10969.6|10957.6|0
1736259350000|2025-01-07 14:15:50|10969.2|10957.2|10942.4|10930.4|10969.2|10957.2|10942.4|10930.4|3
1736259360000|2025-01-07 14:16:00|10943.5|10931.5|10939.8|10927.8|10943.5|10931.5|10939.8|10927.8|1
1736259370000|2025-01-07 14:16:10|10938.9|10930.9|10943.7|10931.7|10943.7|10931.7|10938.9|10930.4|2
1736259380000|2025-01-07 14:16:20|10946.5|10934.5|10946.5|10934.5|10946.5|10934.5|10946.5|10934.5|2
1736259400000|2025-01-07 14:16:40|10947.4|10935.4|10948|10936|10948|10936|10947.4|10935.4|1
1736259420000|2025-01-07 14:17:00|10948.3|10936.3|10948|10936|10949.2|10937.2|10945.9|10933.9|6
1736259450000|2025-01-07 14:17:30|10948.5|10936.5|10948.5|10936.5|10949.4|10937.4|10948.5|10936.5|4
1736259460000|2025-01-07 14:17:40|10948.8|10936.8|10948.5|10936.5|10948.8|10936.8|10948.5|10936.5|6
1736259470000|2025-01-07 14:17:50|10949.6|10937.6|10949.6|10937.6|10950.2|10938.2|10949.6|10937.6|1
1736259480000|2025-01-07 14:18:00|10949.2|10937.2|10948.3|10936.3|10949.2|10937.2|10948.3|10936.3|5
1736259490000|2025-01-07 14:18:10|10947.8|10935.8|10947.8|10935.8|10947.8|10935.8|10947.8|10935.8|0
1736259500000|2025-01-07 14:18:20|10946.8|10934.8|10946.8|10934.8|10946.8|10934.8|10946.8|10934.8|0
1736259510000|2025-01-07 14:18:30|10946.6|10934.6|10947.5|10935.5|10948.2|10936.2|10946.2|10934.2|2
1736259520000|2025-01-07 14:18:40|10948|10936|10947.5|10935.5|10948|10936|10947.5|10935.5|0
1736259530000|2025-01-07 14:18:50|10947.3|10935.3|10946|10934|10947.3|10935.3|10946|10934|2
1736259540000|2025-01-07 14:19:00|10947.2|10935.2|10943.9|10931.9|10947.2|10935.2|10943.9|10931.9|4
1736259570000|2025-01-07 14:19:30|||||||||3
1736259580000|2025-01-07 14:19:40|10942.2|10930.2|10944.8|10932.8|10944.8|10932.8|10942.2|10930.2|3
1736259590000|2025-01-07 14:19:50|10945.2|10933.2|10945.5|10933.5|10945.5|10933.5|10945.2|10933.2|0
1736259600000|2025-01-07 14:20:00|10945.1|10933.1|10945.1|10933.1|10945.1|10933.1|10945.1|10933.1|0
1736259610000|2025-01-07 14:20:10|10944.8|10932.8|10944.8|10932.8|10944.8|10932.8|10944.8|10932.8|0
1736259630000|2025-01-07 14:20:30|||||||||1
1736259640000|2025-01-07 14:20:40|10945.1|10933.1|10945.1|10933.1|10945.1|10933.1|10945.1|10933.1|0
1736259660000|2025-01-07 14:21:00|10945.3|10933.3|10945.3|10933.3|10945.3|10933.3|10945.3|10933.3|0
1736259670000|2025-01-07 14:21:10|10945.6|10933.6|10945.6|10933.6|10945.6|10933.6|10945.6|10933.6|0
1736259680000|2025-01-07 14:21:20|10946.6|10934.6|10972.2|10960.2|10975.3|10963.3|10946.6|10934.6|12
1736259690000|2025-01-07 14:21:30|10970.9|10958.9|10970.1|10958.1|10971.8|10959.8|10966.3|10954.3|1
1736259700000|2025-01-07 14:21:40|10969.8|10957.8|10970.6|10958.6|10970.6|10958.6|10969.8|10957.8|0
1736259720000|2025-01-07 14:22:00|10970.3|10958.3|10970.1|10958.1|10970.3|10958.3|10970.1|10958.1|0
1736259740000|2025-01-07 14:22:20|10961.7|10949.7|10970.7|10958.7|10970.7|10958.7|10961.5|10949.5|1
1736259750000|2025-01-07 14:22:30|10971.4|10959.4|10971.4|10959.4|10971.4|10959.4|10971.4|10959.4|0
1736259760000|2025-01-07 14:22:40|10970.3|10958.3|10966.7|10954.7|10970.7|10958.7|10966.7|10954.7|0
1736259790000|2025-01-07 14:23:10|||||||||1
1736259810000|2025-01-07 14:23:30|10966.9|10954.9|10966.9|10954.9|10966.9|10954.9|10966.9|10954.9|0
1736259850000|2025-01-07 14:24:10|10967.7|10955.7|10968.7|10956.7|10968.7|10956.7|10967.7|10955.7|0
1736259860000|2025-01-07 14:24:20|10969.2|10957.2|10969.2|10957.2|10969.2|10957.2|10968.7|10956.7|0
1736259870000|2025-01-07 14:24:30|10969|10957|10969.6|10957.6|10969.6|10957.6|10968.7|10956.7|0
1736259880000|2025-01-07 14:24:40|10970.7|10958.7|10970.7|10958.7|10970.7|10958.7|10970.7|10958.7|0
1736259890000|2025-01-07 14:24:50|10969.4|10957.4|10969.4|10957.4|10969.4|10957.4|10969.4|10957.4|0
1736259900000|2025-01-07 14:25:00|10969.9|10957.9|10969.9|10957.9|10969.9|10957.9|10969.9|10957.9|0
1736259910000|2025-01-07 14:25:10|10970.3|10958.3|10970.6|10958.6|10970.6|10958.6|10970.3|10958.3|0
1736259960000|2025-01-07 14:26:00|10970.9|10958.9|10973.2|10961.2|10973.2|10961.2|10970.9|10958.9|0
1736259970000|2025-01-07 14:26:10|10974|10962|10976.5|10964.5|10979.3|10971.3|10974|10962|9
1736259980000|2025-01-07 14:26:20|10977.8|10965.8|10978.9|10966.9|10979|10967|10977.8|10965.8|0
1736259990000|2025-01-07 14:26:30|10978.3|10966.3|10974.7|10962.7|10978.3|10966.3|10974.7|10962.7|0
1736260000000|2025-01-07 14:26:40|10971.1|10959.1|10962.4|10950.4|10971.1|10959.1|10962.4|10950.4|2
1736260010000|2025-01-07 14:26:50|10962.8|10950.8|10959.9|10947.9|10962.8|10950.8|10959.4|10947.4|0
1736260020000|2025-01-07 14:27:00|10961|10949|10961|10949|10961|10949|10961|10949|0
1736260050000|2025-01-07 14:27:30|10961.3|10949.3|10963.5|10951.5|10963.5|10951.5|10961.3|10949.3|0
1736260060000|2025-01-07 14:27:40|10963.3|10951.3|10962.3|10950.3|10963.3|10951.3|10962.3|10950.3|0
1736260080000|2025-01-07 14:28:00|10962|10950|10962.5|10950.5|10962.5|10950.5|10962|10950|0
1736260090000|2025-01-07 14:28:10|10962.3|10950.3|10962.3|10950.3|10962.3|10950.3|10962.3|10950.3|0
1736260140000|2025-01-07 14:29:00|10974.7|10962.7|10974.4|10962.4|10974.7|10962.7|10974.1|10962.1|3
1736260160000|2025-01-07 14:29:20|||||||||9
1736260170000|2025-01-07 14:29:30|10970.9|10962.9|10970.9|10962.9|10970.9|10962.9|10970.9|10962.9|0
1736260190000|2025-01-07 14:29:50|10980.1|10968.1|10980.1|10968.1|10984.6|10972.6|10980.1|10968.1|6
1736260200000|2025-01-07 14:30:00|10979.8|10967.8|10981.5|10969.5|10983.2|10971.2|10979.8|10967.8|0
1736260210000|2025-01-07 14:30:10|10981.3|10969.3|10978|10970|10982.2|10970.2|10977.4|10968.4|4
1736260220000|2025-01-07 14:30:20|10981.9|10969.9|11010.4|10998.4|11010.4|10998.4|10981.9|10969.9|4
1736260230000|2025-01-07 14:30:30|11011.1|10999.1|11011.1|10999.1|11011.1|10999.1|11011.1|10999.1|0
1736260260000|2025-01-07 14:31:00|11011.7|10999.7|11038.1|11026.1|11038.1|11026.1|11011.7|10999.7|2
1736260270000|2025-01-07 14:31:10|11035.4|11023.4|11024|11012|11035.9|11023.9|11024|11012|12
1736260280000|2025-01-07 14:31:20|11025|11013|11025.6|11013.6|11027.9|11015.9|11018.1|11006.1|1
1736260290000|2025-01-07 14:31:30|11025.4|11013.4|11028.3|11016.3|11036|11024|11025.4|11013.4|5
1736260300000|2025-01-07 14:31:40|11027.5|11015.5|11030|11018|11040|11028|11027.5|11015.5|4
1736260310000|2025-01-07 14:31:50|11030.2|11018.2|11031.3|11019.3|11031.3|11019.3|11030.2|11018.2|0
1736260320000|2025-01-07 14:32:00|11031.5|11019.5|11030.5|11018.5|11032.9|11020.9|11030.5|11018.5|0
1736260330000|2025-01-07 14:32:10|11030.8|11018.8|11030.8|11018.8|11030.8|11018.8|11030.8|11018.8|0
1736260350000|2025-01-07 14:32:30|11030.6|11018.6|11030.8|11018.8|11030.8|11018.8|11030.6|11018.6|0
1736260360000|2025-01-07 14:32:40|11031.2|11019.2|11033|11021|11033.9|11021.9|11031.2|11019.2|0
1736260370000|2025-01-07 14:32:50|11033.2|11021.2|11046.9|11034.9|11050.5|11038.5|11033.2|11021.2|2
1736260380000|2025-01-07 14:33:00|11041.7|11029.7|11044.7|11032.7|11044.7|11032.7|11041.7|11029.7|0
1736260390000|2025-01-07 14:33:10|11044.2|11032.2|11051.2|11039.2|11051.7|11042.2|11044.2|11032.2|2
1736260410000|2025-01-07 14:33:30|11048.7|11036.7|11048.2|11036.2|11048.7|11036.7|11048.2|11036.2|1
1736260420000|2025-01-07 14:33:40|11035.2|11023.2|11035|11023|11035.2|11023.2|11035|11023|2
1736260430000|2025-01-07 14:33:50|11034.7|11022.7|11035|11023|11035|11023|11034.7|11022.7|0
1736260440000|2025-01-07 14:34:00|11034.6|11022.6|11034.6|11022.6|11034.6|11022.6|11034.6|11022.6|0
1736260450000|2025-01-07 14:34:10|11034|11022|11034|11022|11034|11022|11034|11022|0
1736260460000|2025-01-07 14:34:20|11033.5|11021.5|11031.7|11019.7|11033.5|11021.5|11031.7|11019.7|0
1736260480000|2025-01-07 14:34:40|11031.4|11019.4|11031.4|11019.4|11031.4|11019.4|11031.4|11019.4|0
1736260490000|2025-01-07 14:34:50|11031.6|11019.6|11031.1|11019.1|11031.6|11019.6|11031.1|11019.1|0
1736260500000|2025-01-07 14:35:00|11030.9|11018.9|11026.9|11014.9|11030.9|11018.9|11026.9|11014.9|0
1736260510000|2025-01-07 14:35:10|11026.8|11014.8|11026.6|11014.6|11027|11015|11026.6|11014.6|3
1736260530000|2025-01-07 14:35:30|11026.9|11014.9|11033.3|11021.3|11033.3|11021.3|11026.9|11014.9|6
1736260540000|2025-01-07 14:35:40|11033.1|11021.1|11033.9|11021.9|11035.2|11023.2|11031|11019|1
1736260550000|2025-01-07 14:35:50|11035.6|11023.6|11035.6|11023.6|11035.6|11023.6|11035.6|11023.6|1
1736260560000|2025-01-07 14:36:00|11036.2|11024.2|11036.2|11024.2|11036.2|11024.2|11036.2|11024.2|0
1736260570000|2025-01-07 14:36:10|11036.6|11024.6|11036.2|11024.2|11036.7|11024.7|11035.9|11023.9|1
1736260580000|2025-01-07 14:36:20|11036.4|11024.4|11036.7|11024.7|11036.7|11024.7|11036.4|11024.4|0
1736260600000|2025-01-07 14:36:40|11037.2|11025.2|11037.7|11025.7|11037.7|11025.7|11036.7|11024.7|0
1736260610000|2025-01-07 14:36:50|11037.5|11025.5|11037.2|11025.2|11037.7|11025.7|11037.2|11025.2|0
1736260620000|2025-01-07 14:37:00|11037.4|11025.4|11037.7|11025.7|11037.7|11025.7|11037.2|11025.2|0
1736260640000|2025-01-07 14:37:20|11037.4|11025.4|11037.4|11025.4|11037.4|11025.4|11037.2|11025.2|2
1736260650000|2025-01-07 14:37:30|11036.8|11024.8|11015.4|11003.4|11036.9|11026.2|11015.4|11003.4|5
1736260660000|2025-01-07 14:37:40|11018.1|11006.1|11017.7|11005.7|11018.2|11006.2|11017.7|11005.7|2
1736260680000|2025-01-07 14:38:00|11017.4|11005.4|11017|11005|11017.4|11005.4|11017|11005|0
1736260690000|2025-01-07 14:38:10|11016.7|11004.7|10994.4|10982.4|11016.7|11004.7|10994.4|10982.4|7
1736260700000|2025-01-07 14:38:20|10992.9|10980.9|10983.2|10971.2|10992.9|10980.9|10983.2|10971.2|2
1736260710000|2025-01-07 14:38:30|10983.5|10971.5|10983|10971|10983.7|10971.7|10983|10971|2
1736260720000|2025-01-07 14:38:40|10982.6|10970.6|10981|10969|10982.6|10970.6|10981|10969|0
1736260740000|2025-01-07 14:39:00|10980.6|10968.6|10980.2|10968.2|10980.6|10968.6|10980.2|10968.2|0
1736260750000|2025-01-07 14:39:10|10985|10973|10983.2|10971.2|10985|10973|10983.2|10971.2|6
1736260780000|2025-01-07 14:39:40|10983.4|10971.4|10997.4|10985.4|10998.4|10986.4|10983.4|10971.4|4
1736260790000|2025-01-07 14:39:50|10997.9|10985.9|10997.2|10985.2|10997.9|10985.9|10997.2|10985.2|0
1736260800000|2025-01-07 14:40:00|10990.4|10978.4|10990.4|10978.4|10990.4|10978.4|10990.4|10978.4|3
1736260810000|2025-01-07 14:40:10|10990.7|10978.7|10990.7|10978.7|10990.7|10978.7|10990.7|10978.7|0
1736260820000|2025-01-07 14:40:20|10989.2|10977.2|10989.2|10977.2|10989.2|10977.2|10989.2|10977.2|0
1736260880000|2025-01-07 14:41:20|10998.7|10986.7|11013.6|11001.6|11013.6|11001.6|10998.7|10986.7|10
1736260890000|2025-01-07 14:41:30|11013.8|11001.8|11014.7|11002.7|11015.1|11003.1|11013.8|11001.8|1
1736260900000|2025-01-07 14:41:40|11013.7|11001.7|11011.7|10999.7|11013.7|11001.7|11011.7|10999.7|1
1736260920000|2025-01-07 14:42:00|11012|11000|11016.4|11004.4|11016.4|11004.4|11012|11000|0
1736260930000|2025-01-07 14:42:10|11015.7|11003.7|11015.4|11003.4|11015.7|11003.7|11015.4|11003.4|2
1736260940000|2025-01-07 14:42:20|11015.6|11003.6|11015.9|11003.9|11015.9|11003.9|11015.6|11003.6|0
1736260980000|2025-01-07 14:43:00|11013.8|11001.8|11005.8|10993.8|11013.8|11001.8|11005.8|10993.8|9
1736260990000|2025-01-07 14:43:10|11005.5|10993.5|11005.5|10993.5|11005.5|10993.5|11005.5|10993.5|0
1736261000000|2025-01-07 14:43:20|11005.9|10993.9|11006.5|10994.5|11006.5|10994.5|11005.9|10993.9|0
1736261010000|2025-01-07 14:43:30|11006.1|10994.1|11005|10993|11006.1|10994.1|11005|10993|1
1736261020000|2025-01-07 14:43:40|10999.6|10987.6|10999.4|10987.4|10999.6|10987.6|10999.4|10987.4|8
1736261040000|2025-01-07 14:44:00|11000|10988|11001.4|10989.4|11001.5|10989.5|11000|10988|2
1736261050000|2025-01-07 14:44:10|10998.5|10986.5|10998.5|10986.5|10998.5|10986.5|10998.5|10986.5|0
1736261070000|2025-01-07 14:44:30|10998|10986|10998|10986|10998|10986|10998|10986|1
1736261080000|2025-01-07 14:44:40|10999.4|10987.4|10999.4|10987.4|10999.4|10987.4|10999.4|10987.4|1
1736261100000|2025-01-07 14:45:00|11000|10988|11000.4|10988.4|11001.5|10989.5|11000|10988|1
1736261110000|2025-01-07 14:45:10|11000.7|10988.7|11001.5|10989.5|11001.5|10989.5|11000.7|10988.7|1
1736261130000|2025-01-07 14:45:30|11002.1|10990.1|11013.4|11001.4|11014.4|11002.4|11001.9|10989.9|6
1736261140000|2025-01-07 14:45:40|11013.7|11001.7|11013.7|11001.7|11013.7|11001.7|11013.7|11001.7|0
1736261160000|2025-01-07 14:46:00|11013.9|11001.9|11013.9|11001.9|11013.9|11001.9|11013.9|11001.9|0
1736261170000|2025-01-07 14:46:10|11013.7|11001.7|11013.7|11001.7|11013.7|11001.7|11013.7|11001.7|0
1736261180000|2025-01-07 14:46:20|11013.2|11001.2|11013.2|11001.2|11013.2|11001.2|11013.2|11001.2|0
1736261200000|2025-01-07 14:46:40|11013.4|11001.4|11028.9|11016.9|11029.8|11017.8|11013.4|11001.4|1
1736261210000|2025-01-07 14:46:50|11016.6|11004.6|11016.6|11004.6|11016.6|11004.6|11016.6|11004.6|9
1736261220000|2025-01-07 14:47:00|11016.9|11004.9|11016.5|11004.5|11016.9|11004.9|11016.5|11004.5|0
1736261230000|2025-01-07 14:47:10|11014.9|11002.9|11013.5|11001.5|11014.9|11002.9|11013.3|11001.3|1
1736261250000|2025-01-07 14:47:30|11018.9|11006.9|11022.9|11010.9|11022.9|11010.9|11018.6|11006.6|2
1736261260000|2025-01-07 14:47:40|11023.4|11011.4|11029.4|11017.4|11029.4|11017.4|11023.4|11011.4|1
1736261270000|2025-01-07 14:47:50|11030.5|11018.5|11032.2|11020.2|11032.2|11020.2|11030.5|11018.5|0
1736261280000|2025-01-07 14:48:00|11030.2|11018.2|11017.1|11005.1|11030.2|11018.2|11015.9|11003.9|2
1736261290000|2025-01-07 14:48:10|11015.9|11003.9|11016.1|11004.1|11016.1|11004.1|11015.9|11003.9|0
1736261300000|2025-01-07 14:48:20|11015.9|11003.9|11015.9|11003.9|11016.1|11004.1|11015.9|11003.9|0
1736261310000|2025-01-07 14:48:30|11019.8|11007.8|11019.8|11007.8|11019.8|11007.8|11019.8|11007.8|0
1736261320000|2025-01-07 14:48:40|11015.1|11003.1|11015.1|11003.1|11015.1|11003.1|11015.1|11003.1|0
1736261330000|2025-01-07 14:48:50|11013.7|11001.7|11014.3|11002.3|11017|11005|11008.5|11001.6|5
1736261340000|2025-01-07 14:49:00|11014.6|11002.6|11014.6|11002.6|11014.6|11002.6|11014.6|11002.6|0
1736261350000|2025-01-07 14:49:10|11016|11004|11016.9|11004.9|11018.4|11006.4|11016|11004|1
1736261370000|2025-01-07 14:49:30|11014.1|11002.1|11011.4|11003.4|11014.1|11003.6|11009.6|11002.1|5
1736261380000|2025-01-07 14:49:40|11018.1|11006.1|11018.1|11006.1|11018.1|11006.1|11018.1|11006.1|6
1736261390000|2025-01-07 14:49:50|11015.2|11007.2|11015.2|11007.2|11015.2|11007.2|11015.2|11007.2|0
1736261400000|2025-01-07 14:50:00|11014.1|11006.1|11017.4|11005.4|11017.9|11006.1|11014.1|11004.9|0
1736261410000|2025-01-07 14:50:10|11017.1|11005.1|11017.1|11005.1|11017.1|11005.1|11017.1|11005.1|0
1736261430000|2025-01-07 14:50:30|11017.3|11005.3|11017.3|11005.3|11017.3|11005.3|11017.3|11005.3|1
1736261440000|2025-01-07 14:50:40|11017.6|11005.6|11017.6|11005.6|11017.6|11005.6|11017.6|11005.6|0
1736261450000|2025-01-07 14:50:50|11017.9|11005.9|11022.3|11010.3|11024.7|11012.7|11017.9|11005.9|3
1736261460000|2025-01-07 14:51:00|11023.2|11011.2|11025.9|11013.9|11025.9|11013.9|11023.2|11011.2|0
1736261470000|2025-01-07 14:51:10|11026.1|11014.1|11036.1|11024.1|11036.1|11024.1|11026.1|11014.1|1
1736261480000|2025-01-07 14:51:20|11036.4|11024.4|11028.6|11016.6|11036.4|11024.4|11028.6|11016.6|1
1736261510000|2025-01-07 14:51:50|11027.3|11015.3|11024.2|11012.2|11027.3|11015.3|11024.2|11012.2|1
1736261520000|2025-01-07 14:52:00|11021.6|11009.6|11020.8|11008.8|11022.1|11010.1|11020.8|11008.8|1
1736261530000|2025-01-07 14:52:10|11021.1|11009.1|11032.1|11020.1|11032.1|11020.1|11021.1|11009.1|3
1736261540000|2025-01-07 14:52:20|11031.8|11019.8|11032.1|11020.1|11032.1|11020.1|11031.8|11019.8|0
1736261550000|2025-01-07 14:52:30|11031.8|11019.8|11031.8|11019.8|11031.8|11019.8|11031.8|11019.8|0
1736261560000|2025-01-07 14:52:40|11032.1|11020.1|11032.1|11020.1|11032.1|11020.1|11032.1|11020.1|0
1736261570000|2025-01-07 14:52:50|11032.6|11020.6|11031.1|11019.1|11033.1|11021.1|11031.1|11019.1|0
1736261600000|2025-01-07 14:53:20|11038.3|11026.3|11038.3|11026.3|11038.3|11026.3|11038.3|11026.3|2
1736261610000|2025-01-07 14:53:30|11042.8|11030.8|11042.8|11030.8|11042.8|11030.8|11042.8|11030.8|1
1736261620000|2025-01-07 14:53:40|11043.4|11031.4|11050.5|11038.5|11050.5|11038.5|11043.4|11031.4|1
1736261630000|2025-01-07 14:53:50|11048.3|11040.3|11048.3|11040.3|11048.3|11040.3|11048.3|11040.3|0
1736261640000|2025-01-07 14:54:00|11050.5|11038.5|11043.5|11031.5|11050.5|11038.5|11043.5|11031.5|2
1736261650000|2025-01-07 14:54:10|11042.5|11030.5|11036.3|11024.3|11042.5|11030.5|11036.3|11024.3|2
1736261660000|2025-01-07 14:54:20|11034.7|11022.7|11034.7|11022.7|11034.7|11022.7|11034.7|11022.7|0
1736261670000|2025-01-07 14:54:30|11034.3|11022.3|11037.3|11025.3|11037.3|11025.3|11033.1|11021.1|1
1736261680000|2025-01-07 14:54:40|11037.9|11025.9|11038.8|11026.8|11038.8|11026.8|11037.9|11025.9|0
1736261690000|2025-01-07 14:54:50|11040.3|11028.3|11045|11033|11045.2|11033.2|11040.3|11028.3|0
1736261700000|2025-01-07 14:55:00|11045.2|11033.2|11058.1|11046.1|11058.1|11046.1|11045|11033|4
1736261720000|2025-01-07 14:55:20|11056.7|11044.7|11055.2|11043.2|11056.7|11044.7|11055|11043|1
1736261760000|2025-01-07 14:56:00|11055.5|11043.5|11055.3|11043.3|11055.5|11043.5|11055.1|11043.1|0
1736261770000|2025-01-07 14:56:10|11054.7|11042.7|11054.7|11042.7|11054.7|11042.7|11054.7|11042.7|0
1736261820000|2025-01-07 14:57:00|11055|11043|11055|11043|11055|11043|11055|11043|0
1736261830000|2025-01-07 14:57:10|11054.7|11042.7|11054.7|11042.7|11054.7|11042.7|11054.7|11042.7|0
1736261880000|2025-01-07 14:58:00|11056.2|11044.2|11057.3|11045.3|11057.3|11045.3|11056.2|11044.2|0
1736261890000|2025-01-07 14:58:10|11057|11045|11057.3|11045.3|11057.3|11045.3|11057|11045|1
1736261900000|2025-01-07 14:58:20|11057.1|11045.1|11055.7|11043.7|11057.1|11045.1|11055.7|11043.7|4
1736261910000|2025-01-07 14:58:30|||||||||1
1736261920000|2025-01-07 14:58:40|11052.8|11044.8|11055.7|11043.7|11055.7|11044.8|11052.8|11042.5|1
1736261930000|2025-01-07 14:58:50|11051.2|11043.2|11051.2|11043.2|11051.2|11043.2|11051.2|11043.2|0
1736261940000|2025-01-07 14:59:00|11037.7|11025.7|11033.5|11021.5|11037.7|11025.7|11033.5|11021.5|2
1736261950000|2025-01-07 14:59:10|11031.6|11019.6|11024.3|11012.3|11031.6|11019.6|11024.3|11012.3|4
1736261960000|2025-01-07 14:59:20|11024.1|11012.1|11012.1|11000.1|11024.1|11012.1|11012.1|11000.1|1
1736261970000|2025-01-07 14:59:30|11012.3|11000.3|11009|10997|11012.3|11000.3|11008.3|10996.3|1
1736261980000|2025-01-07 14:59:40|11008.7|10996.7|11011.2|10999.2|11011.2|10999.2|11003.7|10991.7|0
1736261990000|2025-01-07 14:59:50|11011.4|10999.4|11011.4|10999.4|11011.4|10999.4|11011.4|10999.4|1
1736262000000|2025-01-07 15:00:00|11017.7|11005.7|11016.9|11004.9|11017.9|11005.9|11016.4|11004.4|5
1736262010000|2025-01-07 15:00:10|11020.7|11008.7|11022|11010|11022|11010|11020.7|11008.7|2
1736262020000|2025-01-07 15:00:20|11023.8|11011.8|11019.1|11007.1|11023.8|11011.8|11018.9|11006.9|0
1736262030000|2025-01-07 15:00:30|11017.9|11005.9|11017.1|11005.1|11017.9|11005.9|11017.1|11005.1|0
1736262040000|2025-01-07 15:00:40|11016.6|11004.6|11016.1|11004.1|11017.1|11005.1|11016.1|11004.1|1
1736262060000|2025-01-07 15:01:00|11010.1|10998.1|11006.1|10994.1|11010.1|10998.1|11006.1|10994.1|3
1736262070000|2025-01-07 15:01:10|11006.2|10994.2|10993.6|10981.6|11006.2|10994.2|10993.6|10981.6|1
1736262080000|2025-01-07 15:01:20|10993.1|10981.1|11004.8|10992.8|11004.8|10992.8|10992.4|10980.4|2
1736262090000|2025-01-07 15:01:30|11005.6|10993.6|11005.6|10993.6|11005.6|10993.6|11005.1|10993.1|1
1736262100000|2025-01-07 15:01:40|11005.4|10993.4|11003.7|10991.7|11005.6|10993.6|11003.7|10991.7|0
1736262120000|2025-01-07 15:02:00|11014.6|11002.6|11014.8|11002.8|11014.8|11002.8|11014.6|11002.6|2
1736262130000|2025-01-07 15:02:10|11015.3|11003.3|11014.3|11002.3|11015.3|11003.3|11014.3|11002.3|0
1736262140000|2025-01-07 15:02:20|11017.9|11005.9|11021.1|11009.1|11021.7|11009.7|11017.9|11005.9|0
1736262150000|2025-01-07 15:02:30|11021.3|11009.3|11022.1|11010.1|11022.1|11010.1|11021.3|11009.3|1
1736262160000|2025-01-07 15:02:40|11022.6|11010.6|11022.8|11010.8|11022.8|11010.8|11020.8|11008.8|1
1736262170000|2025-01-07 15:02:50|11023.3|11011.3|11026.6|11014.6|11026.6|11014.6|11023.1|11011.1|1
1736262180000|2025-01-07 15:03:00|11026.1|11014.1|11013.9|11001.9|11026.1|11014.1|11013.4|11001.4|1
1736262190000|2025-01-07 15:03:10|11012.8|11000.8|11010.6|10998.6|11012.8|11000.8|11010.6|10998.6|0
1736262200000|2025-01-07 15:03:20|11010|10998|11009.6|10997.6|11010|10998|11009.6|10997.6|0
1736262210000|2025-01-07 15:03:30|11009.1|10997.1|11008.3|10996.3|11009.1|10997.1|11008.1|10996.1|0
1736262220000|2025-01-07 15:03:40|11012.4|11000.4|11014.4|11002.4|11014.7|11002.7|11012.4|11000.4|3
1736262230000|2025-01-07 15:03:50|11013.9|11001.9|11013.8|11001.8|11013.9|11001.9|11013.6|11001.6|0
1736262240000|2025-01-07 15:04:00|11014.6|11002.6|11016.2|11004.2|11016.2|11004.2|11014.3|11002.3|0
1736262250000|2025-01-07 15:04:10|11019.1|11007.1|11019.1|11007.1|11019.1|11007.1|11019.1|11007.1|0
1736262270000|2025-01-07 15:04:30|11019.8|11007.8|11005.3|10993.3|11019.8|11007.8|11005.3|10993.3|3
1736262280000|2025-01-07 15:04:40|11004.3|10992.3|10996.1|10984.1|11004.3|10992.3|10996.1|10984.1|0
1736262300000|2025-01-07 15:05:00|10995.3|10983.3|10995.3|10983.3|10995.3|10983.3|10995.3|10983.3|0
1736262310000|2025-01-07 15:05:10|10998.9|10986.9|11007.6|10995.6|11007.6|10995.6|10998.9|10986.9|3
1736262330000|2025-01-07 15:05:30|11007.8|10995.8|11007.6|10995.6|11008.1|10996.1|11007.6|10995.6|0
1736262350000|2025-01-07 15:05:50|11009.3|10997.3|11016.2|11004.2|11017.1|11005.1|11009.3|10997.3|0
1736262370000|2025-01-07 15:06:10|11015.4|11003.4|11015.4|11003.4|11015.4|11003.4|11015.4|11003.4|1
1736262400000|2025-01-07 15:06:40|11015.6|11003.6|11016.2|11004.2|11016.2|11004.2|11015.6|11003.6|0
1736262410000|2025-01-07 15:06:50|11016.4|11004.4|11016.4|11004.4|11016.4|11004.4|11016.4|11004.4|0
1736262420000|2025-01-07 15:07:00|11016.1|11004.1|11016.6|11004.6|11016.6|11004.6|11016.1|11004.1|2
1736262430000|2025-01-07 15:07:10|11016|11004|11016|11004|11016|11004|11016|11004|0
1736262480000|2025-01-07 15:08:00|11014.2|11002.2|11003.9|10991.9|11014.2|11002.2|11003|10991|8
1736262490000|2025-01-07 15:08:10|11002.9|10990.9|11002.4|10990.4|11002.9|10990.9|11002.4|10990.4|1
1736262500000|2025-01-07 15:08:20|11002.6|10990.6|10996.4|10984.4|11003.2|10991.2|10996.4|10984.4|1
1736262510000|2025-01-07 15:08:30|10996.2|10984.2|10996.4|10984.4|10996.4|10984.4|10996.2|10984.2|0
1736262560000|2025-01-07 15:09:20|10995.8|10983.8|10996.4|10984.4|10996.4|10984.4|10995.8|10983.8|9
1736262570000|2025-01-07 15:09:30|10996.2|10984.2|10996.8|10984.8|10996.8|10984.8|10995.9|10983.9|21
1736262580000|2025-01-07 15:09:40|10996.6|10984.6|10997.3|10985.3|10997.6|10985.6|10996.3|10984.3|12
1736262590000|2025-01-07 15:09:50|10995.8|10983.8|10995.8|10983.8|10996.3|10984.3|10995.8|10983.8|0
1736262600000|2025-01-07 15:10:00|10996|10984|10996|10984|10996.3|10984.3|10995.8|10983.8|2
1736262610000|2025-01-07 15:10:10|10996.3|10984.3|10996.3|10984.3|10996.3|10984.3|10996.3|10984.3|0
1736262660000|2025-01-07 15:11:00|||||||||1
1736262670000|2025-01-07 15:11:10|10996.5|10984.5|10996.5|10984.5|10996.5|10984.5|10996.5|10984.5|2
1736262690000|2025-01-07 15:11:30|10996.8|10984.8|10997.5|10985.5|10997.5|10985.5|10996.8|10984.8|0
1736262700000|2025-01-07 15:11:40|10996.3|10988.3|10996.3|10988.3|10996.3|10988.3|10996.3|10988.3|0
1736262710000|2025-01-07 15:11:50|10997.7|10985.7|10984.9|10972.9|10997.7|10985.7|10984.9|10972.9|13
1736262720000|2025-01-07 15:12:00|10984.7|10972.7|10981.9|10969.9|10984.7|10972.7|10980.4|10968.4|4
1736262730000|2025-01-07 15:12:10|10981.7|10969.7|10975.9|10967.9|10981.7|10969.7|10975.9|10966.9|4
1736262740000|2025-01-07 15:12:20|10973.9|10967.7|10976.4|10968.4|10982.1|10970.1|10973.7|10966.9|31
1736262750000|2025-01-07 15:12:30|10978.9|10966.9|10973.9|10967.9|10978.9|10968.5|10973.9|10966.9|1
1736262760000|2025-01-07 15:12:40|10982.3|10970.3|10975.9|10967.9|10982.3|10970.3|10974.4|10967.4|8
1736262770000|2025-01-07 15:12:50|10974.8|10968.8|10974.8|10968.8|10976.2|10968.8|10974.8|10968.2|3
1736262780000|2025-01-07 15:13:00|10974.2|10968.2|10976.8|10968.8|10980.3|10969.4|10974.2|10967.2|10
1736262790000|2025-01-07 15:13:10|10982.6|10970.6|10977.6|10971.6|10983.8|10972.7|10977.6|10970.3|8
1736262800000|2025-01-07 15:13:20|10977.4|10971.4|10972.6|10964.6|10980.2|10974.2|10971.1|10959.4|15
1736262810000|2025-01-07 15:13:30|10973.1|10965.1|10970.1|10958.1|10973.1|10965.1|10967.1|10955.1|12
1736262820000|2025-01-07 15:13:40|10970.5|10958.5|10971.8|10959.8|10971.8|10959.8|10970.5|10958.5|3
1736262830000|2025-01-07 15:13:50|10972.6|10960.6|10967|10955|10972.6|10960.6|10967|10955|5
1736262840000|2025-01-07 15:14:00|10965.5|10953.5|10969|10957|10969|10957|10964.8|10952.8|17
1736262850000|2025-01-07 15:14:10|10966.9|10958.9|10966.9|10958.9|10966.9|10958.9|10966.9|10958.9|6
1736262860000|2025-01-07 15:14:20|10966.1|10958.1|10977.2|10965.2|10977.2|10965.2|10964.7|10954.7|8
1736262870000|2025-01-07 15:14:30|10977.9|10965.9|10984.7|10972.7|10984.7|10972.7|10977.9|10965.9|1
1736262880000|2025-01-07 15:14:40|10985.1|10973.1|10986.7|10974.7|10986.7|10974.7|10985.1|10973.1|0
1736262890000|2025-01-07 15:14:50|10986.5|10974.5|10986.5|10974.5|10986.7|10974.7|10986.5|10974.5|8
1736262900000|2025-01-07 15:15:00|10985.6|10973.6|10987.6|10975.6|10988.2|10976.2|10985.6|10973.6|9
1736262910000|2025-01-07 15:15:10|10987|10975|10983.9|10971.9|10987|10975|10983.9|10971.9|6
1736262920000|2025-01-07 15:15:20|10983.1|10971.1|10989.3|10977.3|10989.3|10977.3|10983.1|10971.1|3
1736262930000|2025-01-07 15:15:30|10988.8|10976.8|10990.1|10978.1|10990.7|10978.7|10988.8|10976.8|4
1736262940000|2025-01-07 15:15:40|10989.8|10977.8|10999.9|10987.9|11001.2|10989.2|10989.8|10977.8|9
1736262950000|2025-01-07 15:15:50|10998.9|10986.9|11005.2|10993.2|11009.9|10997.9|10998.9|10986.9|5
1736262960000|2025-01-07 15:16:00|11005.4|10993.4|11005.4|10993.4|11006.3|10994.3|11005.1|10993.1|3
1736262970000|2025-01-07 15:16:10|11005.9|10993.9|11006.4|10994.4|11007.2|10995.2|11005.9|10993.9|2
1736262980000|2025-01-07 15:16:20|11006.6|10994.6|11005.9|10993.9|11006.6|10994.6|11003.5|10991.5|2
1736262990000|2025-01-07 15:16:30|11001.6|10995.6|10982.1|10970.1|11001.6|10995.6|10982.1|10970.1|2
1736263000000|2025-01-07 15:16:40|10974.6|10962.6|10974|10962|10974.8|10962.8|10973|10961|4
1736263010000|2025-01-07 15:16:50|10973.8|10961.8|10972.3|10960.3|10973.8|10961.8|10972.3|10960.3|0
1736263020000|2025-01-07 15:17:00|10972.7|10960.7|10972.5|10960.5|10972.7|10960.7|10972.5|10960.5|0
1736263030000|2025-01-07 15:17:10|10972.2|10960.2|10973.1|10961.1|10973.1|10961.1|10972.2|10960.2|1
1736263040000|2025-01-07 15:17:20|10972.7|10960.7|10971.5|10959.5|10972.7|10960.7|10971|10959|1
1736263050000|2025-01-07 15:17:30|10971.7|10959.7|10971.2|10959.2|10971.7|10959.7|10971.2|10959.2|0
1736263060000|2025-01-07 15:17:40|10971.4|10959.4|10971.5|10959.5|10971.5|10959.5|10971.2|10959.2|9
1736263070000|2025-01-07 15:17:50|10971.7|10959.7|10971.5|10959.5|10971.7|10959.7|10970.7|10958.7|3
1736263080000|2025-01-07 15:18:00|10971.2|10959.2|10973.1|10961.1|10973.1|10961.1|10970.9|10958.9|8
1736263090000|2025-01-07 15:18:10|10973.4|10961.4|10989.3|10977.3|10989.5|10977.5|10973.4|10961.4|4
1736263100000|2025-01-07 15:18:20|10989.9|10977.9|10989.7|10977.7|10990.4|10978.4|10989.7|10977.7|8
1736263110000|2025-01-07 15:18:30|10989.9|10977.9|10993.1|10981.1|10993.1|10981.1|10989.7|10977.7|2
1736263130000|2025-01-07 15:18:50|10993.6|10981.6|11004.6|10992.6|11004.6|10992.6|10993|10981|4
1736263140000|2025-01-07 15:19:00|11003.7|10991.7|11003.9|10991.9|11004.7|10992.7|11003.7|10991.7|4
1736263150000|2025-01-07 15:19:10|11003.8|10991.8|10998.9|10986.9|11004|10992|10998.7|10986.7|11
1736263160000|2025-01-07 15:19:20|10998.7|10986.7|10999.3|10987.3|10999.3|10987.3|10998.6|10986.6|8
1736263170000|2025-01-07 15:19:30|10999.6|10987.6|11002.3|10990.3|11002.3|10990.3|10999.6|10987.6|2
1736263180000|2025-01-07 15:19:40|11002.6|10990.6|11002.3|10990.3|11002.6|10990.6|11002.3|10990.3|1
1736263200000|2025-01-07 15:20:00|11002.9|10990.9|11005.6|10993.6|11006.1|10994.1|11002.9|10990.9|4
1736263210000|2025-01-07 15:20:10|11005.8|10993.8|11005.9|10993.9|11005.9|10993.9|11005.6|10993.6|1
1736263220000|2025-01-07 15:20:20|11004.1|10992.1|11004.1|10992.1|11004.1|10992.1|11004.1|10992.1|1
1736263230000|2025-01-07 15:20:30|11003.3|10991.3|11002.9|10990.9|11003.3|10991.3|11002.4|10990.4|0
1736263240000|2025-01-07 15:20:40|11002.4|10990.4|11002.4|10990.4|11002.9|10990.9|11002.4|10990.4|0
1736263260000|2025-01-07 15:21:00|11002.6|10990.6|11002.7|10990.7|11003.3|10995.3|11001.6|10990.5|6
1736263270000|2025-01-07 15:21:10|11002.5|10990.5|11002.6|10990.6|11003.6|10991.6|11002.4|10990.4|18
1736263290000|2025-01-07 15:21:30|11002.3|10990.3|11001.9|10989.9|11002.3|10990.3|11000.3|10988.3|0
1736263300000|2025-01-07 15:21:40|11000.3|10988.3|11000.5|10988.5|11000.5|10988.5|11000.3|10988.3|0
1736263320000|2025-01-07 15:22:00|10999.8|10987.8|11000.3|10988.3|11000.3|10988.3|10999.7|10987.7|2
1736263340000|2025-01-07 15:22:20|10999.8|10987.8|10999.8|10987.8|10999.8|10987.8|10999.8|10987.8|0
1736263360000|2025-01-07 15:22:40|11000|10988|10999.8|10987.8|11000|10988|10999|10987|2
1736263370000|2025-01-07 15:22:50|10999.6|10987.6|10999.6|10987.6|10999.6|10987.6|10999.6|10987.6|0
1736263380000|2025-01-07 15:23:00|11000|10988|11030.9|11018.9|11031.2|11019.2|11000|10988|23
1736263390000|2025-01-07 15:23:10|11030.6|11018.6|11038.8|11026.8|11038.8|11026.8|11024.4|11012.4|4
1736263400000|2025-01-07 15:23:20|11045.1|11033.1|11046.2|11034.2|11046.9|11034.9|11045.1|11033.1|0
1736263410000|2025-01-07 15:23:30|11047.9|11035.9|11041.5|11029.5|11052.9|11040.9|11039.9|11027.9|6
1736263420000|2025-01-07 15:23:40|11041|11029|11039.5|11027.5|11041|11029|11039|11027|0
1736263430000|2025-01-07 15:23:50|11039.2|11027.2|11026.4|11014.4|11039.2|11027.2|11024.3|11012.3|1
1736263440000|2025-01-07 15:24:00|11026.7|11014.7|11028.1|11016.1|11028.1|11016.1|11026|11014|0
1736263450000|2025-01-07 15:24:10|11032.9|11020.9|11035.6|11023.6|11035.9|11023.9|11032.9|11020.9|1
1736263460000|2025-01-07 15:24:20|11035.4|11023.4|11034.2|11022.2|11036.6|11024.6|11033.8|11021.8|3
1736263470000|2025-01-07 15:24:30|11034|11022|11033.5|11021.5|11034|11022|11033.5|11021.5|0
1736263480000|2025-01-07 15:24:40|11028.4|11016.4|11021|11009|11028.4|11016.4|11021|11009|1
1736263490000|2025-01-07 15:24:50|11019.6|11007.6|11015.5|11003.5|11019.6|11007.6|11015.5|11003.5|2
1736263500000|2025-01-07 15:25:00|11015.8|11003.8|11021.5|11009.5|11021.7|11009.7|11015.8|11003.8|2
1736263510000|2025-01-07 15:25:10|11021.7|11009.7|11032.5|11020.5|11032.5|11020.5|11021.1|11009.1|7
1736263520000|2025-01-07 15:25:20|11033|11021|11032.7|11020.7|11033|11021|11032.7|11020.7|7
1736263530000|2025-01-07 15:25:30|11032.8|11020.8|11033.4|11021.4|11033.4|11021.4|11032.8|11020.8|0
1736263550000|2025-01-07 15:25:50|11031|11019|11028.2|11016.2|11031|11019|11028.2|11016.2|3
1736263560000|2025-01-07 15:26:00|11026.2|11014.2|11026|11014|11026.2|11014.2|11026|11014|0
1736263570000|2025-01-07 15:26:10|11025.7|11013.7|11027.3|11015.3|11027.3|11015.3|11025.7|11013.7|0
1736263580000|2025-01-07 15:26:20|11025.2|11013.2|11025.2|11013.2|11025.2|11013.2|11025.2|11013.2|1
1736263590000|2025-01-07 15:26:30|11025|11013|11019.7|11007.7|11025|11013|11017.5|11007.3|1
1736263600000|2025-01-07 15:26:40|11020|11008|11023.5|11011.5|11024|11012|11020|11008|0
1736263620000|2025-01-07 15:27:00|11023.2|11011.2|11023.2|11011.2|11023.2|11011.2|11023.2|11011.2|0
1736263640000|2025-01-07 15:27:20|11023.5|11011.5|11025.2|11013.2|11025.2|11013.2|11023.5|11011.5|0
1736263660000|2025-01-07 15:27:40|11025|11013|11023.4|11011.4|11025|11013|11023.2|11011.2|0
1736263670000|2025-01-07 15:27:50|11024.7|11012.7|11024.7|11012.7|11024.7|11012.7|11024.7|11012.7|1
1736263680000|2025-01-07 15:28:00|11025|11013|11025|11013|11025.2|11013.2|11024.3|11012.3|1
1736263700000|2025-01-07 15:28:20|11023.1|11011.1|11023.1|11011.1|11023.1|11011.1|11023.1|11011.1|3
1736263710000|2025-01-07 15:28:30|11020.8|11008.8|11011.5|10999.5|11020.8|11008.8|11011.5|10999.5|0
1736263740000|2025-01-07 15:29:00|11011.8|10999.8|11018.6|11006.6|11018.6|11006.6|11009.9|10997.9|1
1736263750000|2025-01-07 15:29:10|11018.3|11006.3|11016.8|11004.8|11018.6|11006.6|11016.8|11004.8|2
1736263760000|2025-01-07 15:29:20|11015.4|11003.4|11015|11003|11015.4|11003.4|11013.1|11001.1|1
1736263770000|2025-01-07 15:29:30|11017.6|11005.6|11012.9|11000.9|11017.6|11005.6|11012.9|11000.9|0
1736263780000|2025-01-07 15:29:40|11013.3|11001.3|11013.9|11001.9|11013.9|11001.9|11013.3|11001.3|0
1736263790000|2025-01-07 15:29:50|11007.6|10995.6|11005.8|10993.8|11007.6|10995.6|11005.8|10993.8|1
1736263800000|2025-01-07 15:30:00|11002.5|10990.5|11002.7|10990.7|11002.7|10990.7|11002.5|10990.5|0
1736263810000|2025-01-07 15:30:10|11003.6|10991.6|11003.6|10991.6|11003.6|10991.6|11003.6|10991.6|0
1736263820000|2025-01-07 15:30:20|11003.2|10991.2|11003.6|10991.6|11003.6|10991.6|11002.6|10990.6|0
1736263830000|2025-01-07 15:30:30|11000.8|10988.8|10999.4|10987.4|11000.8|10988.8|10999.4|10987.4|4
1736263840000|2025-01-07 15:30:40|10998.3|10986.3|10995.8|10983.8|10998.3|10986.3|10995.8|10983.8|0
1736263860000|2025-01-07 15:31:00|10995|10983|10988.3|10976.3|10995|10983|10988.3|10976.3|3
1736263880000|2025-01-07 15:31:20|10987.9|10975.9|10987.3|10975.3|10987.9|10975.9|10987.3|10975.3|0
1736263920000|2025-01-07 15:32:00|10984.6|10972.6|10979.9|10967.9|10984.6|10972.6|10979.5|10967.5|2
1736263930000|2025-01-07 15:32:10|10979.8|10967.8|10979.5|10967.5|10979.8|10967.8|10979.3|10967.3|0
1736263940000|2025-01-07 15:32:20|10979.6|10967.6|10972.3|10960.3|10979.6|10967.6|10972.3|10960.3|1
1736263950000|2025-01-07 15:32:30|10973.3|10961.3|10973.3|10961.3|10973.3|10961.3|10973.3|10961.3|0
1736263960000|2025-01-07 15:32:40|10972.3|10960.3|10984.6|10972.6|10985.7|10973.7|10972.3|10960.3|1
1736263970000|2025-01-07 15:32:50|10983|10971|10985.8|10973.8|10985.8|10973.8|10982|10970|0
1736263980000|2025-01-07 15:33:00|10985.5|10973.5|10985.2|10973.2|10985.5|10973.5|10985.2|10973.2|7
1736263990000|2025-01-07 15:33:10|10984.8|10972.8|10985.3|10973.3|10985.3|10973.3|10984.5|10972.5|0
1736264000000|2025-01-07 15:33:20|10981.7|10969.7|10981.7|10969.7|10981.7|10969.7|10981.7|10969.7|0
1736264010000|2025-01-07 15:33:30|10981.8|10969.8|10981.8|10969.8|10981.8|10969.8|10981.8|10969.8|1
1736264050000|2025-01-07 15:34:10|10982.2|10970.2|10981.5|10969.5|10982.2|10970.2|10981.5|10969.5|0
1736264070000|2025-01-07 15:34:30|10981.7|10969.7|10982.2|10970.2|10982.2|10970.2|10981.7|10969.7|0
1736264080000|2025-01-07 15:34:40|10982|10970|10981.5|10969.5|10982|10970|10981.5|10969.5|1
1736264100000|2025-01-07 15:35:00|10981|10969|10975|10963|10981|10969|10974.5|10962.5|2
1736264110000|2025-01-07 15:35:10|10974.8|10962.8|10974.8|10962.8|10975|10963|10974.8|10962.8|3
1736264120000|2025-01-07 15:35:20|10974.3|10962.3|10974.3|10962.3|10974.3|10962.3|10974.3|10962.3|0
1736264130000|2025-01-07 15:35:30|10974|10962|10972|10960|10974|10962|10971.8|10959.8|3
1736264160000|2025-01-07 15:36:00|10971.8|10959.8|10971.8|10959.8|10971.8|10959.8|10971.8|10959.8|0
1736264170000|2025-01-07 15:36:10|10971.2|10959.2|10971.2|10959.2|10971.2|10959.2|10971.2|10959.2|0
1736264190000|2025-01-07 15:36:30|10971.1|10959.1|10971.1|10959.1|10971.1|10959.1|10971.1|10959.1|4
1736264220000|2025-01-07 15:37:00|10969.1|10957.1|10969.9|10961.9|10969.9|10961.9|10968.8|10956.8|2
1736264230000|2025-01-07 15:37:10|10970.7|10958.7|10969.3|10957.3|10970.9|10958.9|10969.3|10957.3|3
1736264240000|2025-01-07 15:37:20|10970|10958|10970|10958|10970|10958|10970|10958|0
1736264250000|2025-01-07 15:37:30|10969.9|10961.9|10969.9|10961.9|10969.9|10961.9|10969.9|10961.9|3
1736264260000|2025-01-07 15:37:40|10969.8|10957.8|10969.8|10957.8|10969.8|10957.8|10969.8|10957.8|1
1736264280000|2025-01-07 15:38:00|10967.8|10961.8|10970|10958|10970|10962.9|10967.8|10957.5|1
1736264300000|2025-01-07 15:38:20|10969.5|10957.5|10969.5|10957.5|10969.5|10957.5|10969.5|10957.5|0
1736264340000|2025-01-07 15:39:00|10968.9|10956.9|10968.9|10956.9|10968.9|10956.9|10968.9|10956.9|0
1736264350000|2025-01-07 15:39:10|10968|10956|10969.7|10957.7|10970.5|10961.6|10968|10956|8
1736264370000|2025-01-07 15:39:30|10969.1|10957.1|10969.6|10957.6|10969.6|10957.6|10969.1|10957.1|0
1736264380000|2025-01-07 15:39:40|10969.3|10957.3|10969.1|10957.1|10969.3|10957.3|10969.1|10957.1|0
1736264390000|2025-01-07 15:39:50|10968.8|10956.8|10968.7|10960.7|10969.1|10963.1|10968.2|10956.8|1
1736264400000|2025-01-07 15:40:00|10966.6|10958.6|10970.2|10958.2|10970.2|10961.1|10966.6|10958.2|3
1736264410000|2025-01-07 15:40:10|10970.3|10958.3|10968.7|10960.7|10970.3|10960.7|10968.7|10957.6|0
1736264420000|2025-01-07 15:40:20|10973.3|10965.3|10978.2|10966.2|10980.7|10972.3|10973.3|10965.3|14
1736264430000|2025-01-07 15:40:30|10978|10966|10973.9|10961.9|10978.2|10966.2|10973.9|10961.9|1
1736264440000|2025-01-07 15:40:40|10974.2|10962.2|10973.7|10961.7|10974.2|10962.2|10973.5|10961.5|0
1736264460000|2025-01-07 15:41:00|10973.5|10961.5|10973.7|10961.7|10973.7|10961.7|10973.5|10961.5|1
1736264470000|2025-01-07 15:41:10|10973.4|10961.4|10973.4|10961.4|10973.4|10961.4|10973.4|10961.4|0
1736264480000|2025-01-07 15:41:20|||||||||1
1736264490000|2025-01-07 15:41:30|10967.9|10955.9|10966.9|10954.9|10967.9|10955.9|10966.9|10954.9|11
1736264500000|2025-01-07 15:41:40|10966.5|10954.5|10965.5|10953.5|10966.5|10954.5|10965|10953|0
1736264510000|2025-01-07 15:41:50|10965|10953|10965|10953|10965|10953|10965|10953|1
1736264520000|2025-01-07 15:42:00|10964|10952|10964|10952|10964|10952|10964|10952|0
1736264540000|2025-01-07 15:42:20|10962.4|10950.4|10944.6|10932.6|10962.4|10950.4|10941.9|10931.2|8
1736264550000|2025-01-07 15:42:30|10944.4|10932.4|10939.4|10927.4|10944.4|10932.4|10938.9|10926.9|8
1736264560000|2025-01-07 15:42:40|10939.7|10927.7|10942.4|10930.4|10942.4|10930.4|10939.4|10927.4|2
1736264570000|2025-01-07 15:42:50|10942.5|10930.5|10942.4|10930.4|10943.1|10931.1|10942.4|10930.4|0
1736264580000|2025-01-07 15:43:00|10939.9|10931.9|10939.9|10931.9|10939.9|10931.9|10939.9|10931.9|0
1736264590000|2025-01-07 15:43:10|10941|10929|10939|10931|10941.4|10931|10939|10929|1
1736264600000|2025-01-07 15:43:20|10938.5|10930.5|10938.2|10930.2|10938.5|10930.5|10938.2|10930.2|0
1736264610000|2025-01-07 15:43:30|10939.2|10927.2|10939.9|10927.9|10939.9|10927.9|10939.2|10927.2|0
1736264620000|2025-01-07 15:43:40|10941.1|10929.1|10942|10930|10942.3|10930.3|10941.1|10929.1|8
1736264630000|2025-01-07 15:43:50|10941.8|10929.8|10941.8|10929.8|10941.8|10929.8|10941.8|10929.8|1
1736264640000|2025-01-07 15:44:00|10942.2|10930.2|10942.5|10930.5|10942.5|10930.5|10942.2|10930.2|0
1736264650000|2025-01-07 15:44:10|10942.3|10930.3|10942.3|10930.3|10942.3|10930.3|10942.3|10930.3|0
1736264660000|2025-01-07 15:44:20|10941.9|10929.9|10941.9|10929.9|10942.1|10930.1|10941.9|10929.9|0
1736264670000|2025-01-07 15:44:30|10941.4|10929.4|10941.1|10929.1|10942.1|10931|10939|10929.1|1
1736264680000|2025-01-07 15:44:40|10940.6|10928.6|10940.4|10928.4|10940.6|10928.6|10939.9|10927.9|0
1736264690000|2025-01-07 15:44:50|10940.6|10928.6|10940.9|10928.9|10940.9|10928.9|10940.6|10928.6|0
1736264700000|2025-01-07 15:45:00|10941.8|10929.8|10949.6|10937.6|10949.6|10937.6|10941.8|10929.8|6
1736264710000|2025-01-07 15:45:10|10948.8|10936.8|10946.6|10938.6|10949.3|10938.6|10946.6|10936.8|1
1736264720000|2025-01-07 15:45:20|10944.6|10935.6|10945.8|10933.8|10946.1|10935.6|10943.6|10933.8|1
1736264730000|2025-01-07 15:45:30|10946.1|10934.1|10946.1|10934.1|10946.1|10934.1|10946.1|10934.1|0
1736264740000|2025-01-07 15:45:40|10944.5|10936.5|10947.1|10939.1|10948.9|10939.4|10944.5|10936.5|3
1736264750000|2025-01-07 15:45:50|10947.4|10939.4|10947.4|10939.4|10947.4|10939.4|10947.4|10939.4|0
1736264760000|2025-01-07 15:46:00|10947.3|10939.3|10948.3|10936.3|10948.3|10940.8|10946.8|10936.3|2
1736264770000|2025-01-07 15:46:10|10945.6|10937.6|10942.4|10936.4|10945.6|10937.6|10942.4|10936.4|0
1736264780000|2025-01-07 15:46:20|10940.7|10934.7|10939.5|10931.5|10942.1|10934.7|10939.5|10929.7|1
1736264790000|2025-01-07 15:46:30|10938.9|10930.9|10938.9|10930.9|10938.9|10930.9|10938.9|10930.9|0
1736264800000|2025-01-07 15:46:40|10938.6|10930.6|10938|10930|10940.5|10930.6|10938|10928|2
1736264820000|2025-01-07 15:47:00|10937.4|10929.4|10937.7|10929.7|10937.7|10929.7|10937.4|10929.4|1
1736264830000|2025-01-07 15:47:10|10937.4|10929.4|10937.4|10929.4|10937.4|10929.4|10937.4|10929.4|0
1736264840000|2025-01-07 15:47:20|10936.4|10928.4|10937.8|10925.8|10938.7|10928.4|10936.4|10925.8|1
1736264850000|2025-01-07 15:47:30|10937.2|10925.2|10936.2|10924.2|10937.2|10925.2|10936.2|10924.2|0
1736264860000|2025-01-07 15:47:40|10935.7|10923.7|10935.4|10923.4|10935.9|10923.9|10935.1|10923.1|0
1736264870000|2025-01-07 15:47:50|10932.9|10924.9|10932|10926|10933.4|10926|10932|10924.9|0
1736264880000|2025-01-07 15:48:00|10931.4|10925.4|10932.3|10920.3|10932.3|10925.4|10923.3|10913.1|7
1736264890000|2025-01-07 15:48:10|10934.2|10922.2|10935.6|10923.6|10936.3|10924.3|10934.2|10922.2|2
1736264900000|2025-01-07 15:48:20|10935.8|10923.8|10968.1|10956.1|10968.1|10956.1|10935.8|10923.8|12
1736264910000|2025-01-07 15:48:30|10968.4|10956.4|10968.5|10956.5|10968.5|10956.5|10968.4|10956.4|0
1736264920000|2025-01-07 15:48:40|10968.8|10956.8|10970.9|10958.9|10970.9|10958.9|10968.8|10956.8|6
1736264930000|2025-01-07 15:48:50|10970.7|10958.7|10969.9|10957.9|10970.7|10958.7|10969.9|10957.9|0
1736264940000|2025-01-07 15:49:00|10973.1|10961.1|10978.3|10966.3|10979.1|10967.1|10973.1|10961.1|2
1736264950000|2025-01-07 15:49:10|10978.8|10966.8|10979.1|10967.1|10979.1|10967.1|10978.8|10966.8|0
1736264960000|2025-01-07 15:49:20|10979.3|10967.3|10982.5|10970.5|10982.5|10970.5|10979.3|10967.3|4
1736264970000|2025-01-07 15:49:30|10982.8|10970.8|10982.8|10970.8|10982.8|10970.8|10982.8|10970.8|1
1736264980000|2025-01-07 15:49:40|10985.1|10973.1|10986.8|10974.8|10987.1|10975.1|10985.1|10973.1|6
1736264990000|2025-01-07 15:49:50|10987.7|10975.7|10993.3|10981.3|10993.6|10981.6|10987.7|10975.7|6
1736265000000|2025-01-07 15:50:00|10993.7|10981.7|11002.9|10990.9|11002.9|10990.9|10993.7|10981.7|13
1736265010000|2025-01-07 15:50:10|11004.6|10992.6|11012.6|11000.6|11013|11001|11004.6|10992.6|6
1736265020000|2025-01-07 15:50:20|11011.8|10999.8|11012.5|11000.5|11012.5|11000.5|11011.8|10999.8|1
1736265030000|2025-01-07 15:50:30|11014.2|11002.2|11025.8|11013.8|11027.2|11015.2|11014.2|11002.2|8
1736265040000|2025-01-07 15:50:40|11026.8|11014.8|11022.3|11010.3|11027.1|11015.2|11020.2|11010.3|8
1736265050000|2025-01-07 15:50:50|11023.4|11011.4|11011.3|10999.3|11023.7|11011.7|11009.7|10997.7|14
1736265060000|2025-01-07 15:51:00|11011.6|10999.6|11019.1|11007.1|11019.1|11007.1|11011.3|10999.3|3
1736265070000|2025-01-07 15:51:10|11022.7|11010.7|11019.7|11007.7|11022.7|11014.2|11016|11004|10
1736265080000|2025-01-07 15:51:20|11019.2|11007.2|11020.6|11008.6|11022.1|11010.1|11019.1|11007.1|22
1736265090000|2025-01-07 15:51:30|11017.9|11005.9|11007.2|10995.2|11018.2|11006.2|10994.2|10982.2|12
1736265100000|2025-01-07 15:51:40|11008.2|10996.2|11012.9|11000.9|11013.4|11001.4|11008.2|10996.2|2
1736265110000|2025-01-07 15:51:50|11014.2|11002.2|11013.4|11001.4|11014.4|11002.4|11013.4|11001.4|1
1736265120000|2025-01-07 15:52:00|11013.8|11001.8|11003|10991|11013.8|11001.8|11002.2|10990.2|4
1736265130000|2025-01-07 15:52:10|11002.5|10990.5|11000.9|10988.9|11002.5|10990.5|11000.9|10988.9|0
1736265140000|2025-01-07 15:52:20|11000.5|10988.5|10999.4|10987.4|11000.5|10988.5|10999.4|10987.4|0
1736265150000|2025-01-07 15:52:30|10999.2|10987.2|10998.9|10986.9|10999.4|10987.4|10998.7|10986.7|0
1736265160000|2025-01-07 15:52:40|10999.1|10987.1|10998.4|10986.4|10999.4|10987.4|10998.4|10986.4|0
1736265170000|2025-01-07 15:52:50|11004|10992|11011|10999|11011.2|10999.2|11004|10992|3
1736265180000|2025-01-07 15:53:00|11011.3|10999.3|11038.3|11026.3|11038.3|11026.3|11011.3|10999.3|7
1736265190000|2025-01-07 15:53:10|11038.5|11026.5|11038.5|11026.5|11038.5|11026.5|11038|11026|1
1736265200000|2025-01-07 15:53:20|11033.5|11025.5|11033.7|11021.7|11033.7|11025.5|11033.5|11021.7|1
1736265210000|2025-01-07 15:53:30|11041.5|11029.5|11047.4|11035.4|11047.4|11035.4|11041.5|11029.5|3
1736265220000|2025-01-07 15:53:40|11046.8|11034.8|11048.9|11036.9|11048.9|11036.9|11042.3|11034.3|1
1736265230000|2025-01-07 15:53:50|11047.3|11039.3|11063.7|11057.7|11068.8|11058.3|11047.3|11037.5|7
1736265240000|2025-01-07 15:54:00|11064.3|11056.3|11051.8|11039.8|11064.3|11056.3|11051.8|11039.8|7
1736265250000|2025-01-07 15:54:10|11052.1|11040.1|11055.5|11043.5|11055.5|11043.5|11052.1|11040.1|1
1736265260000|2025-01-07 15:54:20|11055.9|11043.9|11060.2|11048.2|11060.2|11048.2|11055.7|11043.7|0
1736265280000|2025-01-07 15:54:40|11060.9|11048.9|11060.2|11048.2|11060.9|11048.9|11060.2|11048.2|2
1736265290000|2025-01-07 15:54:50|11060.4|11048.4|11060.7|11048.7|11060.7|11048.7|11060.4|11048.4|0
1736265300000|2025-01-07 15:55:00|11060.2|11048.2|11059.6|11047.6|11060.2|11048.2|11059.6|11047.6|1
1736265320000|2025-01-07 15:55:20|11059|11047|11050.7|11038.7|11059|11047|11050.7|11038.7|1
1736265330000|2025-01-07 15:55:30|11050.4|11038.4|11041.4|11029.4|11050.4|11038.4|11041.4|11029.4|0
1736265350000|2025-01-07 15:55:50|11041|11029|11036.8|11024.8|11041|11029|11035.6|11023.6|1
1736265360000|2025-01-07 15:56:00|11035.4|11023.4|11033.4|11021.4|11035.7|11023.7|11033.2|11021.2|2
1736265370000|2025-01-07 15:56:10|11032.6|11020.6|11032|11020|11032.6|11020.6|11032|11020|0
1736265380000|2025-01-07 15:56:20|11031.4|11019.4|11018.4|11006.4|11031.4|11019.4|11018.4|11006.4|3
1736265390000|2025-01-07 15:56:30|11018.9|11006.9|11015.2|11003.2|11018.9|11006.9|11015.2|11003.2|1
1736265400000|2025-01-07 15:56:40|11015|11003|11015|11003|11015|11003|11014.4|11002.4|0
1736265410000|2025-01-07 15:56:50|11015.9|11003.9|11014.9|11002.9|11015.9|11003.9|11014.8|11002.8|4
1736265420000|2025-01-07 15:57:00|11014.6|11002.6|11023.5|11011.5|11023.9|11011.9|11014.6|11002.6|3
1736265430000|2025-01-07 15:57:10|11023.8|11011.8|11030.1|11018.1|11030.1|11018.1|11023.8|11011.8|1
1736265440000|2025-01-07 15:57:20|11038.3|11026.3|11040.4|11028.4|11040.4|11028.4|11038.3|11026.3|2
1736265450000|2025-01-07 15:57:30|11040.7|11028.7|11042.6|11030.6|11042.9|11030.9|11040.7|11028.7|0
1736265460000|2025-01-07 15:57:40|11044.4|11032.4|11044.4|11032.4|11044.4|11032.4|11044.4|11032.4|1
1736265470000|2025-01-07 15:57:50|11045.3|11033.3|11050.8|11038.8|11050.8|11038.8|11045.3|11033.3|1
1736265480000|2025-01-07 15:58:00|11049.8|11037.8|11049.7|11041.7|11052.2|11042|11049.7|11037.8|0
1736265490000|2025-01-07 15:58:10|11049.5|11037.7|11051.1|11039.1|11051.1|11039.1|11049.5|11037.5|4
1736265500000|2025-01-07 15:58:20|11051.8|11039.8|11054.4|11042.4|11054.4|11042.4|11051.8|11039.8|2
1736265510000|2025-01-07 15:58:30|11055.8|11043.8|11059.6|11047.6|11063.9|11051.9|11055.8|11043.8|2
1736265520000|2025-01-07 15:58:40|11066.9|11054.9|11066.1|11054.1|11066.9|11054.9|11064.3|11052.3|2
1736265530000|2025-01-07 15:58:50|11065.9|11053.9|11065.6|11053.6|11065.9|11053.9|11065.6|11053.6|1
1736265540000|2025-01-07 15:59:00|11064.3|11052.3|11064|11052|11064.5|11052.5|11064|11052|3
1736265550000|2025-01-07 15:59:10|11065|11053|11064.7|11052.7|11065|11053|11064.7|11052.7|0
1736265560000|2025-01-07 15:59:20|11065.1|11053.1|11064.4|11052.4|11065.4|11053.4|11064.4|11052.4|0
1736265570000|2025-01-07 15:59:30|11063.8|11051.8|11050.1|11038.1|11063.8|11051.8|11050.1|11038.1|6
1736265580000|2025-01-07 15:59:40|11049.9|11037.9|11048.1|11036.1|11049.9|11037.9|11048.1|11036.1|1
1736265590000|2025-01-07 15:59:50|11046.6|11034.6|11053|11041|11053.7|11041.7|11046.6|11034.6|0
1736265600000|2025-01-07 16:00:00|11051.7|11039.7|11051.5|11039.5|11051.7|11039.7|11051.5|11039.5|0
1736265610000|2025-01-07 16:00:10|11050.7|11038.7|11050.7|11038.7|11050.7|11038.7|11050.7|11038.7|0
1736265620000|2025-01-07 16:00:20|11050.9|11038.9|11050.9|11038.9|11050.9|11038.9|11050.7|11038.7|0
1736265630000|2025-01-07 16:00:30|11051.1|11039.1|11051.9|11039.9|11051.9|11039.9|11051.1|11039.1|0
1736265670000|2025-01-07 16:01:10|11051.7|11039.7|11067.5|11055.5|11067.5|11055.5|11051.7|11039.7|5
1736265680000|2025-01-07 16:01:20|11067.7|11055.7|11067.7|11055.7|11067.7|11055.7|11067.5|11055.5|2
1736265690000|2025-01-07 16:01:30|11067.5|11055.5|11067.5|11055.5|11067.5|11055.5|11067.5|11055.5|0
1736265720000|2025-01-07 16:02:00|11068.1|11056.1|11068.1|11056.1|11068.1|11056.1|11068.1|11056.1|0
1736265730000|2025-01-07 16:02:10|11077.5|11065.5|11082.1|11070.1|11082.1|11070.1|11077.5|11065.5|23
1736265740000|2025-01-07 16:02:20|11082.3|11070.3|11079.6|11067.6|11082.3|11070.3|11079.6|11067.6|1
1736265750000|2025-01-07 16:02:30|11082.1|11070.1|11082.3|11070.3|11082.3|11070.3|11082.1|11070.1|4
1736265760000|2025-01-07 16:02:40|11082.1|11070.1|11081.7|11069.7|11082.1|11070.1|11081.7|11069.7|1
1736265770000|2025-01-07 16:02:50|11081.9|11069.9|11081.1|11069.1|11081.9|11069.9|11080.5|11068.5|2
1736265780000|2025-01-07 16:03:00|11081.5|11069.5|11084.4|11072.4|11084.4|11072.4|11081.5|11069.5|0
1736265790000|2025-01-07 16:03:10|11084.6|11072.6|11084.4|11072.4|11084.6|11072.6|11084.4|11072.4|0
1736265800000|2025-01-07 16:03:20|11096.6|11084.6|11094.4|11082.4|11097|11085|11094.4|11082.4|2
1736265820000|2025-01-07 16:03:40|11094.8|11082.8|11091.9|11079.9|11094.8|11082.8|11091.9|11079.9|2
1736265840000|2025-01-07 16:04:00|11089.6|11083.6|11095.5|11083.5|11095.5|11083.6|11089.6|11079.9|2
1736265850000|2025-01-07 16:04:10|11095.8|11083.8|11102.1|11090.1|11102.3|11090.3|11095.8|11083.8|1
1736265860000|2025-01-07 16:04:20|11101.9|11089.9|11102.1|11090.1|11102.3|11090.3|11101.9|11089.9|2
1736265870000|2025-01-07 16:04:30|11102.3|11090.3|11095.5|11083.5|11102.3|11090.3|11093|11081|3
1736265880000|2025-01-07 16:04:40|11095.1|11083.1|11094.5|11082.5|11095.1|11083.1|11094.5|11082.5|0
1736265890000|2025-01-07 16:04:50|11094|11082|11092|11080|11094.5|11082.5|11087.8|11075.8|3
1736265900000|2025-01-07 16:05:00|11091.5|11079.5|11095.6|11083.6|11095.9|11083.9|11091.5|11079.5|0
1736265910000|2025-01-07 16:05:10|11095.9|11083.9|11095.9|11083.9|11095.9|11083.9|11095.9|11083.9|0
1736265920000|2025-01-07 16:05:20|11097.1|11085.1|11097.1|11085.1|11097.1|11085.1|11097.1|11085.1|7
1736265930000|2025-01-07 16:05:30|11097.3|11085.3|11097.3|11085.3|11097.3|11085.3|11097.3|11085.3|2
1736265940000|2025-01-07 16:05:40|11097.6|11085.6|11098|11086|11098|11086|11096.5|11084.5|2
1736265950000|2025-01-07 16:05:50|11100.9|11088.9|11094.3|11082.3|11104.8|11094.4|11094.1|11082.1|14
1736265960000|2025-01-07 16:06:00|11094.1|11082.1|11090.6|11078.6|11094.6|11082.6|11090.6|11078.6|1
1736265970000|2025-01-07 16:06:10|11097.5|11085.5|11101.3|11089.3|11101.3|11089.3|11096.5|11084.5|0
1736265980000|2025-01-07 16:06:20|11102.6|11090.6|11102.8|11090.8|11102.8|11090.8|11102.6|11090.6|0
1736265990000|2025-01-07 16:06:30|11104|11092|11103.8|11091.8|11104|11092|11103.8|11091.8|0
1736266000000|2025-01-07 16:06:40|11101.3|11089.3|11094.9|11082.9|11101.3|11089.3|11094.5|11082.5|0
1736266020000|2025-01-07 16:07:00|11095.2|11083.2|11094|11082|11095.2|11083.2|11093.3|11081.3|0
1736266030000|2025-01-07 16:07:10|11095.9|11083.9|11095.4|11083.4|11098.6|11086.6|11095|11083|0
1736266040000|2025-01-07 16:07:20|11095.6|11083.6|11095.2|11083.2|11096.1|11084.1|11095.2|11083.2|0
1736266050000|2025-01-07 16:07:30|11095.6|11083.6|11095.8|11083.8|11095.8|11083.8|11095.2|11083.2|0
1736266060000|2025-01-07 16:07:40|11096.1|11084.1|11094.4|11082.4|11096.1|11084.1|11089.8|11077.8|1
1736266070000|2025-01-07 16:07:50|11094.2|11082.2|11097.8|11085.8|11098|11086|11094.2|11082.2|0
1736266080000|2025-01-07 16:08:00|11094.9|11088.9|11095.7|11083.7|11095.7|11088.9|11094.9|11083.5|1
1736266090000|2025-01-07 16:08:10|11095.9|11083.9|11095.9|11083.9|11096.6|11084.6|11095.9|11083.9|0
1736266100000|2025-01-07 16:08:20|11094.2|11082.2|11087.2|11075.2|11094.2|11082.2|11087.2|11075.2|2
1736266120000|2025-01-07 16:08:40|11086.3|11074.3|11087.5|11075.5|11087.5|11075.5|11086.3|11074.3|0
1736266130000|2025-01-07 16:08:50|11087.7|11075.7|11088|11076|11088|11076|11087.7|11075.7|0
1736266150000|2025-01-07 16:09:10|11088.7|11076.7|11089.5|11077.5|11089.5|11077.5|11088.7|11076.7|0
1736266190000|2025-01-07 16:09:50|11088.7|11076.7|11079.9|11067.9|11088.7|11076.7|11078.6|11066.6|1
1736266200000|2025-01-07 16:10:00|11079.1|11067.1|11078.6|11066.6|11079.1|11067.1|11078.6|11066.6|1
1736266210000|2025-01-07 16:10:10|11078.4|11066.4|11076.9|11064.9|11078.4|11066.4|11076.9|11064.9|2
1736266230000|2025-01-07 16:10:30|11076.5|11064.5|11076.5|11064.5|11076.5|11064.5|11076.5|11064.5|1
1736266240000|2025-01-07 16:10:40|11076.7|11064.7|11068.2|11056.2|11076.7|11064.7|11068.2|11056.2|0
1736266250000|2025-01-07 16:10:50|11068.4|11056.4|11076|11064|11076.2|11064.2|11068.4|11056.4|1
1736266260000|2025-01-07 16:11:00|11076.6|11064.6|11078.2|11066.2|11078.4|11066.4|11076.6|11064.6|0
1736266270000|2025-01-07 16:11:10|11076.9|11064.9|11073|11061|11076.9|11067.3|11071.9|11061|2
1736266290000|2025-01-07 16:11:30|11073.4|11061.4|11070.2|11058.2|11073.5|11061.5|11070.2|11058.2|2
1736266300000|2025-01-07 16:11:40|11070|11058|11069.7|11057.7|11070|11058|11069.7|11057.7|0
1736266310000|2025-01-07 16:11:50|11069.9|11057.9|11069.9|11057.9|11069.9|11057.9|11069.9|11057.9|0
1736266320000|2025-01-07 16:12:00|11070.2|11058.2|11070.2|11058.2|11070.2|11058.2|11070.2|11058.2|1
1736266330000|2025-01-07 16:12:10|11070.4|11058.4|11070.4|11058.4|11070.4|11058.4|11070.4|11058.4|0
1736266340000|2025-01-07 16:12:20|11082.2|11070.2|11085.7|11073.7|11085.7|11073.7|11082.2|11070.2|1
1736266360000|2025-01-07 16:12:40|11085.8|11073.8|11084.1|11072.1|11085.8|11073.8|11084.1|11072.1|0
1736266370000|2025-01-07 16:12:50|11087.7|11075.7|11087.7|11075.7|11087.7|11075.7|11087.7|11075.7|0
1736266380000|2025-01-07 16:13:00|11091.9|11079.9|11094.2|11082.2|11095.3|11083.3|11089.3|11079.9|5
1736266390000|2025-01-07 16:13:10|11095.8|11083.8|11096.1|11084.1|11096.3|11084.3|11095.8|11083.8|0
1736266400000|2025-01-07 16:13:20|11096.3|11084.3|11096.1|11084.1|11096.3|11084.3|11095.8|11083.8|0
1736266410000|2025-01-07 16:13:30|11095.8|11083.8|11095.8|11083.8|11095.8|11083.8|11095.8|11083.8|0
1736266420000|2025-01-07 16:13:40|11096.3|11084.3|11095.8|11083.8|11096.3|11084.3|11095.8|11083.8|0
1736266430000|2025-01-07 16:13:50|11096.1|11084.1|11096.3|11084.3|11096.3|11084.3|11095.8|11083.8|1
1736266440000|2025-01-07 16:14:00|11097.1|11085.1|11104.9|11092.9|11105.1|11093.1|11097.1|11085.1|1
1736266450000|2025-01-07 16:14:10|11105.2|11093.2|11105.2|11093.2|11105.2|11093.2|11105.2|11093.2|0
1736266460000|2025-01-07 16:14:20|11104.4|11092.4|11104.4|11092.4|11104.4|11092.4|11104.4|11092.4|0
1736266470000|2025-01-07 16:14:30|11103.3|11091.3|11102.7|11090.7|11103.3|11091.3|11102.2|11090.2|0
1736266480000|2025-01-07 16:14:40|11103.3|11091.3|11103.7|11091.7|11103.9|11091.9|11103.3|11091.3|0
1736266510000|2025-01-07 16:15:10|11103.4|11091.4|11103.4|11091.4|11103.4|11091.4|11103.4|11091.4|0
1736266520000|2025-01-07 16:15:20|11102.4|11090.4|11101.9|11089.9|11102.4|11090.4|11101.7|11089.7|0
1736266530000|2025-01-07 16:15:30|11101.7|11089.7|11101.7|11089.7|11101.7|11089.7|11101.7|11089.7|0
1736266540000|2025-01-07 16:15:40|11101|11089|11100.6|11088.6|11103|11091|11099.9|11087.9|2
1736266550000|2025-01-07 16:15:50|11100.8|11088.8|11100.6|11088.6|11100.8|11088.8|11100.6|11088.6|0
1736266560000|2025-01-07 16:16:00|11100.8|11088.8|11105.1|11093.1|11105.4|11093.4|11100.8|11088.8|4
1736266600000|2025-01-07 16:16:40|11104.9|11092.9|11092.8|11080.8|11105.6|11093.6|11090.7|11078.7|7
1736266610000|2025-01-07 16:16:50|11094.3|11082.3|11096.2|11084.2|11096.7|11084.7|11094.3|11082.3|4
1736266620000|2025-01-07 16:17:00|11096.5|11084.5|11096.5|11084.5|11096.5|11084.5|11096.5|11084.5|0
1736266630000|2025-01-07 16:17:10|11096.7|11084.7|11096.9|11084.9|11096.9|11084.9|11096.7|11084.7|0
1736266640000|2025-01-07 16:17:20|11097.4|11085.4|11097.5|11085.5|11097.5|11085.5|11097.4|11085.4|0
1736266650000|2025-01-07 16:17:30|11097.2|11085.2|11097.2|11085.2|11098.2|11086.2|11097.2|11085.2|1
1736266660000|2025-01-07 16:17:40|11091.9|11079.9|11086.2|11074.2|11091.9|11079.9|11085.5|11073.5|2
1736266670000|2025-01-07 16:17:50|11087.1|11075.1|11092.8|11080.8|11092.8|11080.8|11087.1|11075.1|0
1736266680000|2025-01-07 16:18:00|11092.4|11080.4|11092|11080|11092.4|11080.4|11091.8|11079.8|0
1736266690000|2025-01-07 16:18:10|11092.3|11080.3|11090.1|11078.1|11092.3|11080.3|11089.8|11077.8|0
1736266700000|2025-01-07 16:18:20|11090.3|11078.3|11090|11078|11090.3|11078.3|11089.8|11077.8|0
1736266710000|2025-01-07 16:18:30|11090.1|11078.1|11090|11078|11090.5|11078.5|11089.8|11077.8|1
1736266720000|2025-01-07 16:18:40|11090.5|11078.5|11090.1|11078.1|11090.5|11078.5|11090.1|11078.1|0
1736266730000|2025-01-07 16:18:50|11090.3|11078.3|11092.8|11080.8|11092.8|11080.8|11090.3|11078.3|0
1736266740000|2025-01-07 16:19:00|11087.8|11075.8|11082.9|11070.9|11087.8|11075.8|11082.7|11070.7|1
1736266750000|2025-01-07 16:19:10|11083|11071|11084.3|11072.3|11084.3|11072.3|11083|11071|2
1736266760000|2025-01-07 16:19:20|11084.5|11072.5|11071.8|11059.8|11084.8|11073.5|11071.5|11059.5|6
1736266770000|2025-01-07 16:19:30|11071.6|11059.6|11064.6|11052.6|11071.6|11059.6|11064.6|11052.6|0
1736266780000|2025-01-07 16:19:40|11062.5|11050.5|11059.4|11047.4|11062.5|11050.5|11059.2|11047.2|0
1736266790000|2025-01-07 16:19:50|11059.9|11047.9|11066.5|11054.5|11070|11058|11059.9|11047.9|2
1736266800000|2025-01-07 16:20:00|11067.3|11055.3|11083.6|11071.6|11083.6|11071.6|11067.3|11055.3|2
1736266810000|2025-01-07 16:20:10|11082.1|11070.1|11081.3|11069.3|11082.3|11070.3|11079|11067|0
1736266820000|2025-01-07 16:20:20|11081.1|11069.1|11081.6|11069.6|11081.6|11069.6|11081.1|11069.1|0
1736266830000|2025-01-07 16:20:30|11080.3|11068.3|11070.1|11058.1|11080.3|11068.3|11070.1|11058.1|1
1736266840000|2025-01-07 16:20:40|11069.8|11057.8|11073.4|11061.4|11073.4|11061.4|11069.2|11057.2|0
1736266850000|2025-01-07 16:20:50|11073.6|11061.6|11078.2|11066.2|11078.2|11066.2|11073.6|11061.6|0
1736266880000|2025-01-07 16:21:20|11077.6|11065.6|11077|11065|11077.6|11065.6|11076.5|11064.5|2
1736266890000|2025-01-07 16:21:30|11077.5|11065.5|11077.7|11065.7|11077.7|11065.7|11077.5|11065.5|0
1736266900000|2025-01-07 16:21:40|11078|11066|11078|11066|11078|11066|11078|11066|0
1736266910000|2025-01-07 16:21:50|11078.4|11066.4|11077.5|11069.5|11078.7|11069.5|11077.5|11066.4|0
1736266920000|2025-01-07 16:22:00|11079|11071|11079|11071|11079|11071|11079|11071|0
1736266930000|2025-01-07 16:22:10|11085.4|11073.4|11085.6|11073.6|11085.6|11073.6|11085.1|11073.1|4
1736266940000|2025-01-07 16:22:20|11085.7|11073.7|11085.7|11073.7|11085.7|11073.7|11085.4|11073.4|0
1736266950000|2025-01-07 16:22:30|11085.4|11073.4|11085.4|11073.4|11085.4|11073.4|11085.4|11073.4|0
1736266970000|2025-01-07 16:22:50|11089.4|11077.4|11089.4|11077.4|11089.4|11077.4|11089.4|11077.4|0
1736267000000|2025-01-07 16:23:20|11088.8|11076.8|11082.1|11070.1|11088.8|11076.8|11081.9|11069.9|3
1736267010000|2025-01-07 16:23:30|11081.9|11069.9|11081.6|11069.6|11082.1|11070.1|11081.5|11069.5|1
1736267020000|2025-01-07 16:23:40|11076.1|11064.1|11075.3|11063.3|11076.1|11064.1|11075.2|11063.2|0
1736267030000|2025-01-07 16:23:50|11075.7|11063.7|11075.1|11063.1|11075.7|11063.7|11075.1|11063.1|0
1736267040000|2025-01-07 16:24:00|11075.3|11063.3|11075.1|11063.1|11075.6|11063.6|11075.1|11063.1|0
1736267050000|2025-01-07 16:24:10|11075.5|11063.5|11075.5|11063.5|11075.5|11063.5|11075.5|11063.5|0
1736267060000|2025-01-07 16:24:20|11086.6|11074.6|11086.6|11074.6|11086.6|11074.6|11086.6|11074.6|3
1736267070000|2025-01-07 16:24:30|11094.5|11082.5|11095.7|11083.7|11095.7|11083.7|11094.5|11082.5|0
1736267080000|2025-01-07 16:24:40|11095.5|11083.5|11096.9|11084.9|11096.9|11084.9|11095.5|11083.5|1
1736267090000|2025-01-07 16:24:50|11097.7|11085.7|11097|11085|11097.7|11085.7|11097|11085|0
1736267100000|2025-01-07 16:25:00|11097.2|11085.2|11097|11085|11097.5|11085.5|11097|11085|0
1736267110000|2025-01-07 16:25:10|11097.2|11085.2|11097.5|11085.5|11097.5|11085.5|11097.2|11085.2|0
1736267120000|2025-01-07 16:25:20|11097.7|11085.7|11102|11090|11102.2|11090.2|11097.7|11085.7|2
1736267130000|2025-01-07 16:25:30|11101.7|11089.7|11101.6|11089.6|11102.5|11090.5|11101.6|11089.6|0
1736267140000|2025-01-07 16:25:40|11102.2|11090.2|11102.2|11090.2|11102.2|11090.2|11102.2|11090.2|3
1736267160000|2025-01-07 16:26:00|11103|11091|11097.3|11085.3|11103.3|11091.3|11097.3|11085.3|4
1736267170000|2025-01-07 16:26:10|11096.8|11084.8|11096.5|11084.5|11096.8|11084.8|11096.5|11084.5|1
1736267180000|2025-01-07 16:26:20|11095.8|11083.8|11091.7|11079.7|11095.8|11083.8|11091.7|11079.7|3
1736267190000|2025-01-07 16:26:30|11091.6|11079.6|11089.4|11077.4|11092.2|11080.2|11089.4|11077.4|1
1736267200000|2025-01-07 16:26:40|11089.1|11077.1|11098.8|11086.8|11098.8|11086.8|11089.1|11077.1|5
1736267210000|2025-01-07 16:26:50|11098.3|11086.3|11085.7|11073.7|11098.3|11086.3|11085.7|11073.7|10
1736267220000|2025-01-07 16:27:00|11085.4|11073.4|11084.4|11072.4|11085.4|11073.4|11084.4|11072.4|1
1736267230000|2025-01-07 16:27:10|11074.6|11062.6|11074.3|11062.3|11074.6|11062.6|11074.3|11062.3|13
1736267250000|2025-01-07 16:27:30|11073.2|11061.2|11063.2|11051.2|11073.4|11061.4|11063|11051|6
1736267260000|2025-01-07 16:27:40|11048.6|11036.6|11039.3|11027.3|11048.6|11036.6|11039.3|11027.3|3
1736267270000|2025-01-07 16:27:50|11039.8|11027.8|11043.2|11031.2|11043.2|11031.2|11039.6|11027.6|0
1736267280000|2025-01-07 16:28:00|11043.4|11031.4|11035.6|11023.6|11045.6|11033.6|11034.9|11022.9|9
1736267290000|2025-01-07 16:28:10|11035.4|11023.4|11028.7|11016.7|11035.4|11025.7|11028.1|11016.1|1
1736267300000|2025-01-07 16:28:20|11028.5|11016.5|11028.5|11016.5|11028.5|11016.5|11028.5|11016.5|2
1736267310000|2025-01-07 16:28:30|11033.2|11021.2|11031.6|11019.6|11033.2|11021.2|11030.2|11018.2|1
1736267320000|2025-01-07 16:28:40|11031.8|11019.8|11031.8|11019.8|11032.3|11020.3|11031.8|11019.8|0
1736267330000|2025-01-07 16:28:50|11031.1|11019.1|11028|11016|11031.1|11019.1|11028|11016|0
1736267340000|2025-01-07 16:29:00|11027.2|11015.2|11032.3|11020.3|11032.3|11020.3|11026|11014|4
1736267370000|2025-01-07 16:29:30|11032.6|11020.6|11032.6|11020.6|11032.6|11020.6|11032.6|11020.6|0
1736267380000|2025-01-07 16:29:40|11032.8|11020.8|11032.1|11020.1|11033.1|11021.1|11032.1|11020.1|1
1736267390000|2025-01-07 16:29:50|11032.6|11020.6|11023.8|11011.8|11032.6|11020.6|11023.8|11011.8|8
1736267400000|2025-01-07 16:30:00|11023|11011|10994.7|10982.7|11023|11011|10994.7|10982.7|6
1736267410000|2025-01-07 16:30:10|10994.2|10982.2|10972.1|10964.1|10994.2|10982.2|10966.5|10960.5|11
1736267420000|2025-01-07 16:30:20|10967.2|10959.2|10978.4|10966.4|10979.4|10967.4|10967.2|10959.2|5
1736267430000|2025-01-07 16:30:30|10978.5|10966.5|10976.2|10964.2|10978.5|10966.5|10976.2|10964.2|5
1736267440000|2025-01-07 16:30:40|10975.3|10963.3|10977.5|10965.5|10977.5|10965.5|10975.3|10963.3|1
1736267450000|2025-01-07 16:30:50|10977.9|10965.9|10974.4|10962.4|10978.4|10966.4|10974.4|10962.4|0
1736267460000|2025-01-07 16:31:00|10974.1|10962.1|10973.9|10961.9|10974.4|10962.4|10973.2|10961.2|1
1736267470000|2025-01-07 16:31:10|10975.4|10963.4|10974.4|10962.4|10975.4|10963.4|10974.3|10962.3|1
1736267480000|2025-01-07 16:31:20|10974.3|10962.3|10974.6|10962.6|10974.9|10962.9|10974.1|10962.1|1
1736267490000|2025-01-07 16:31:30|10974.9|10962.9|10974.9|10962.9|10974.9|10962.9|10974.9|10962.9|0
1736267500000|2025-01-07 16:31:40|10974.4|10962.4|10985.7|10973.7|10986.1|10974.1|10974.4|10962.4|11
1736267510000|2025-01-07 16:31:50|10985.3|10973.3|10968.2|10960.2|10985.3|10973.3|10968.2|10960.2|4
1736267520000|2025-01-07 16:32:00|10967.7|10959.7|10966.4|10954.4|10971.3|10959.7|10966.4|10954.4|6
1736267530000|2025-01-07 16:32:10|10966.9|10954.9|10967.1|10955.1|10967.1|10955.1|10966.9|10954.9|0
1736267540000|2025-01-07 16:32:20|10966.6|10954.6|10975.9|10963.9|10975.9|10963.9|10966.6|10954.6|0
1736267550000|2025-01-07 16:32:30|10975.6|10963.6|10969.4|10957.4|10975.6|10963.6|10969.4|10957.4|5
1736267560000|2025-01-07 16:32:40|10966.8|10954.8|10967.3|10955.3|10967.3|10955.3|10966.8|10954.8|0
1736267570000|2025-01-07 16:32:50|10967|10955|10967|10955|10967.5|10955.5|10967|10955|4
1736267580000|2025-01-07 16:33:00|10966.8|10954.8|10965.6|10953.6|10967|10955|10964.8|10952.8|11
1736267590000|2025-01-07 16:33:10|10965.4|10953.4|10959.6|10947.6|10965.4|10953.4|10957.6|10945.6|6
1736267600000|2025-01-07 16:33:20|10959.1|10947.1|10959.1|10947.1|10959.1|10947.1|10959.1|10947.1|1
1736267610000|2025-01-07 16:33:30|10957.7|10945.7|10956.6|10944.6|10957.7|10945.7|10956.6|10944.6|2
1736267620000|2025-01-07 16:33:40|10947.1|10941.1|10936.7|10924.7|10947.1|10941.1|10936.6|10924.6|11
1736267630000|2025-01-07 16:33:50|10936.8|10924.8|10938.3|10926.3|10938.3|10926.3|10936.8|10924.8|0
1736267640000|2025-01-07 16:34:00|10945.1|10933.1|10951.3|10939.3|10952.5|10940.5|10945.1|10933.1|5
1736267650000|2025-01-07 16:34:10|10951.7|10939.7|10941|10929|10952.6|10940.6|10941|10929|4
1736267660000|2025-01-07 16:34:20|10941.5|10929.5|10938.8|10926.8|10943.6|10931.6|10938.6|10926.6|2
1736267670000|2025-01-07 16:34:30|10939.4|10927.4|10937.8|10925.8|10939.4|10927.4|10937.8|10925.8|3
1736267680000|2025-01-07 16:34:40|10933.5|10921.5|10935.8|10923.8|10935.8|10923.8|10933.3|10921.3|1
1736267700000|2025-01-07 16:35:00|10935.5|10923.5|10941|10929|10943|10931|10934.8|10922.8|10
1736267710000|2025-01-07 16:35:10|10941.3|10929.3|10945.2|10933.2|10945.9|10933.9|10941.3|10929.3|4
1736267720000|2025-01-07 16:35:20|10945.5|10933.5|10944.5|10932.5|10945.5|10933.5|10944.4|10932.4|6
1736267730000|2025-01-07 16:35:30|10944.8|10932.8|10942.4|10930.4|10944.8|10932.8|10942.4|10930.4|6
1736267740000|2025-01-07 16:35:40|10942.5|10930.5|10942.7|10930.7|10942.7|10930.7|10942.4|10930.4|0
1736267750000|2025-01-07 16:35:50|10942.5|10930.5|10942.5|10930.5|10942.5|10930.5|10942.5|10930.5|1
1736267760000|2025-01-07 16:36:00|10942.2|10930.2|10938.2|10926.2|10942.2|10930.2|10938.1|10926.1|3
1736267770000|2025-01-07 16:36:10|10937|10925|10937|10925|10937|10925|10936.5|10924.5|0
1736267780000|2025-01-07 16:36:20|10936.8|10924.8|10936.7|10924.7|10936.8|10924.8|10936.5|10924.5|0
1736267790000|2025-01-07 16:36:30|10936.3|10924.3|10938.9|10926.9|10938.9|10926.9|10936|10924|11
1736267800000|2025-01-07 16:36:40|10938.6|10926.6|10937.9|10925.9|10938.6|10926.6|10937.9|10925.9|1
1736267810000|2025-01-07 16:36:50|10937|10925|10936.5|10924.5|10937|10925|10936.5|10924.5|0
1736267820000|2025-01-07 16:37:00|10936.7|10924.7|10941.2|10929.2|10948.2|10937.9|10936.7|10924.7|13
1736267830000|2025-01-07 16:37:10|10946.5|10934.5|10955|10943|10955.1|10943.1|10944.4|10932.4|5
1736267840000|2025-01-07 16:37:20|10956.6|10944.6|10960.1|10948.1|10960.1|10948.1|10956.4|10944.4|0
1736267850000|2025-01-07 16:37:30|10948.7|10936.7|10954.1|10942.1|10954.1|10942.1|10948.7|10936.7|11
1736267860000|2025-01-07 16:37:40|10953.7|10941.7|10953.6|10941.6|10954.3|10942.3|10951.8|10939.8|2
1736267870000|2025-01-07 16:37:50|10953.8|10941.8|10952.3|10940.3|10954.3|10942.3|10952.3|10940.3|1
1736267880000|2025-01-07 16:38:00|10952.1|10940.1|10956.6|10944.6|10957.1|10945.1|10951.3|10939.3|1
1736267890000|2025-01-07 16:38:10|10956.1|10944.1|10959.9|10947.9|10959.9|10949.4|10955.4|10944.1|2
1736267900000|2025-01-07 16:38:20|10958.2|10946.2|10944.6|10932.6|10958.2|10946.2|10944.6|10932.6|2
1736267910000|2025-01-07 16:38:30|10944.3|10932.3|10939.2|10927.2|10944.3|10932.3|10939|10927|0
1736267920000|2025-01-07 16:38:40|10939|10927|10939.6|10927.6|10939.8|10927.8|10939|10927|0
1736267930000|2025-01-07 16:38:50|10938.8|10926.8|10939.8|10927.8|10939.8|10927.8|10937.1|10925.1|1
1736267940000|2025-01-07 16:39:00|10939.4|10927.4|10939.6|10927.6|10939.6|10927.6|10939.4|10927.4|1
1736267950000|2025-01-07 16:39:10|10941.5|10929.5|10950.1|10938.1|10950.1|10938.1|10941.5|10929.5|4
1736267960000|2025-01-07 16:39:20|10950.6|10938.6|10955.1|10943.1|10955.1|10943.1|10950.6|10938.6|1
1736267970000|2025-01-07 16:39:30|10955.4|10943.4|10955.4|10943.4|10956.1|10944.1|10954.9|10942.9|0
1736267980000|2025-01-07 16:39:40|10955.6|10943.6|10954.9|10942.9|10955.9|10943.9|10954.9|10942.9|0
1736267990000|2025-01-07 16:39:50|10954.5|10942.5|10947.3|10935.3|10954.5|10942.5|10944.6|10932.6|5
1736268000000|2025-01-07 16:40:00|10947.6|10935.6|10945.8|10933.8|10947.6|10935.6|10945.8|10933.8|2
1736268010000|2025-01-07 16:40:10|10945.6|10933.6|10944.3|10932.3|10945.6|10933.6|10944.3|10932.3|0
1736268020000|2025-01-07 16:40:20|10939.5|10927.5|10938|10926|10939.5|10927.5|10938|10926|4
1736268030000|2025-01-07 16:40:30|10937.7|10925.7|10930.5|10918.5|10938.1|10926.1|10930.3|10918.3|16
1736268040000|2025-01-07 16:40:40|10925.8|10913.8|10930.8|10918.8|10930.8|10918.8|10924|10913.8|1
1736268050000|2025-01-07 16:40:50|10930.6|10918.6|10940.7|10928.7|10940.7|10928.7|10930|10918|4
1736268060000|2025-01-07 16:41:00|10941.1|10929.1|10941.1|10929.1|10941.1|10929.1|10941.1|10929.1|0
1736268070000|2025-01-07 16:41:10|10940.6|10928.6|10934.9|10922.9|10940.6|10928.6|10934.7|10922.7|3
1736268080000|2025-01-07 16:41:20|10935.3|10923.3|10935.5|10923.5|10935.5|10923.5|10935.3|10923.3|0
1736268090000|2025-01-07 16:41:30|10933.9|10921.9|10932.3|10920.3|10934.4|10922.4|10931.9|10919.9|0
1736268100000|2025-01-07 16:41:40|10932.6|10920.6|10933.1|10921.1|10933.1|10921.1|10932.6|10920.6|4
1736268110000|2025-01-07 16:41:50|10932.9|10920.9|10932.9|10920.9|10932.9|10920.9|10932.9|10920.9|1
1736268120000|2025-01-07 16:42:00|10933.1|10921.1|10928.9|10920.9|10933.1|10921.1|10928.9|10920.4|0
1736268130000|2025-01-07 16:42:10|10926.9|10918.9|10920.5|10914.5|10926.9|10918.9|10920.5|10914.5|3
1736268140000|2025-01-07 16:42:20|10920|10914|10921|10909|10927.3|10915.6|10920|10908.8|20
1736268150000|2025-01-07 16:42:30|10920.8|10908.8|10920.8|10908.8|10921|10909|10920.6|10908.6|0
1736268160000|2025-01-07 16:42:40|10920.4|10908.4|10920.4|10908.4|10920.4|10908.4|10920.4|10908.4|0
1736268170000|2025-01-07 16:42:50|10918.9|10906.9|10905.5|10893.5|10919.4|10909|10901.3|10892.6|10
1736268180000|2025-01-07 16:43:00|10906.3|10894.3|10898.4|10892.4|10906.3|10894.3|10898.4|10892.4|7
1736268190000|2025-01-07 16:43:10|10900.7|10892.7|10903|10891|10904.2|10893.5|10898.4|10891|12
1736268200000|2025-01-07 16:43:20|10903.2|10891.2|10897.9|10891.9|10903.2|10892.5|10897.9|10891|5
1736268210000|2025-01-07 16:43:30|10905.7|10893.7|10898.1|10890.1|10908.7|10896.7|10894.5|10888.5|10
1736268220000|2025-01-07 16:43:40|10900.8|10888.8|10910.4|10898.4|10912.2|10900.3|10899.8|10888.8|9
1736268230000|2025-01-07 16:43:50|10908.6|10896.6|10911.5|10899.5|10914.5|10902.5|10906.1|10894.1|5
1736268240000|2025-01-07 16:44:00|10914.2|10902.2|10928.8|10916.8|10928.8|10916.8|10912.9|10900.9|8
1736268250000|2025-01-07 16:44:10|10928.6|10916.6|10937.6|10925.6|10938.1|10926.1|10928.6|10916.6|4
1736268260000|2025-01-07 16:44:20|10938|10926|10930.9|10918.9|10938.5|10926.5|10930.9|10918.9|1
1736268270000|2025-01-07 16:44:30|10929.1|10917.1|10920.5|10908.5|10929.1|10917.1|10909.1|10897.1|6
1736268280000|2025-01-07 16:44:40|10917.5|10905.5|10909.2|10897.2|10917.5|10905.5|10909.2|10897.2|1
1736268290000|2025-01-07 16:44:50|10906.7|10894.7|10906.7|10894.7|10906.7|10894.7|10906.7|10894.7|0
1736268300000|2025-01-07 16:45:00|10906.5|10894.5|10905.2|10893.2|10909.7|10900.8|10904.5|10892.5|14
1736268310000|2025-01-07 16:45:10|10906.5|10894.5|10906.4|10894.4|10908.1|10896.4|10902.1|10893|5
1736268320000|2025-01-07 16:45:20|10906.7|10894.7|10904.7|10896.7|10908.4|10896.7|10904.7|10894.2|3
1736268330000|2025-01-07 16:45:30|10905|10897|10903.1|10897.1|10906.8|10897.6|10902.5|10894|8
1736268340000|2025-01-07 16:45:40|10910.1|10898.1|10927|10915|10927.4|10915.4|10906.6|10898.1|10
1736268350000|2025-01-07 16:45:50|10927.2|10915.2|10918.6|10906.6|10927.7|10919.1|10917.5|10905.5|3
1736268360000|2025-01-07 16:46:00|10918.8|10906.8|10917.1|10905.1|10919.1|10907.1|10917.1|10905.1|1
1736268370000|2025-01-07 16:46:10|10917.3|10905.3|10918.1|10906.1|10918.1|10906.1|10917.3|10905.3|3
1736268380000|2025-01-07 16:46:20|10917.6|10905.6|10915.6|10903.6|10917.6|10905.6|10911.6|10903.6|7
1736268390000|2025-01-07 16:46:30|10913.1|10905.1|10914.3|10902.3|10914.3|10905.1|10911.8|10899.8|5
1736268400000|2025-01-07 16:46:40|10914.1|10902.1|10913.1|10901.1|10915.5|10903.5|10912|10900|3
1736268410000|2025-01-07 16:46:50|10912.5|10900.5|10911.4|10899.4|10912.5|10900.5|10911.4|10899.4|2
1736268420000|2025-01-07 16:47:00|10911.6|10899.6|10915.7|10903.7|10915.8|10903.9|10910.5|10898.5|4
1736268430000|2025-01-07 16:47:10|10916.5|10904.5|10929|10917|10929.2|10921.2|10916.5|10904.5|5
1736268440000|2025-01-07 16:47:20|10926.1|10914.1|10927|10915|10929.3|10917.3|10926.1|10914.1|3
1736268450000|2025-01-07 16:47:30|10927.3|10915.3|10917.2|10905.2|10927.3|10915.3|10917.2|10905.2|4
1736268460000|2025-01-07 16:47:40|10915.6|10903.6|10910|10904|10915.6|10904.8|10910|10902|1
1736268470000|2025-01-07 16:47:50|10913.3|10902|10914.5|10902.5|10915|10907.4|10913.1|10901.3|15
1736268480000|2025-01-07 16:48:00|10912.3|10904.3|10904|10896|10912.5|10904.3|10902.2|10894.2|88
1736268490000|2025-01-07 16:48:10|10902.8|10896.8|10908.6|10896.6|10910.6|10901.4|10902.8|10896.2|19
1736268500000|2025-01-07 16:48:20|10906.1|10898.1|10902.9|10890.9|10906.1|10898.1|10899.6|10890.9|20
1736268510000|2025-01-07 16:48:30|10901.3|10893.3|10913.4|10901.4|10917.5|10905.5|10898.2|10892.2|31
1736268520000|2025-01-07 16:48:40|10914|10902|10912.6|10900.6|10914|10903.3|10906|10899|9
1736268530000|2025-01-07 16:48:50|10913.1|10901.1|10908.8|10900.8|10917.8|10905.8|10908.5|10900.3|25
1736268540000|2025-01-07 16:49:00|10909|10901|10924.2|10912.2|10933.7|10921.7|10909|10900.6|24
1736268550000|2025-01-07 16:49:10|10923.8|10911.8|10923.7|10911.7|10923.8|10911.8|10921.7|10909.7|9
1736268560000|2025-01-07 16:49:20|10924.9|10912.9|10923|10915|10925.1|10916.7|10920.6|10911.6|16
1736268570000|2025-01-07 16:49:30|10923.3|10915.3|10909.8|10897.8|10923.9|10916.5|10909.8|10897.8|35
1736268580000|2025-01-07 16:49:40|10910|10898|10908|10896|10910.9|10901.3|10908|10896|24
1736268590000|2025-01-07 16:49:50|10908.2|10896.2|10914.2|10902.2|10914.3|10902.3|10905.3|10894|39
1736268600000|2025-01-07 16:50:00|10918.6|10906.6|10920.3|10908.3|10920.3|10911.4|10910.8|10898.8|10
1736268610000|2025-01-07 16:50:10|10917.2|10909.2|10912|10900|10920.1|10909.2|10912|10900|1
1736268620000|2025-01-07 16:50:20|10912.2|10900.2|10910.9|10898.9|10912.2|10900.2|10910.9|10898.9|0
1736268630000|2025-01-07 16:50:30|10911.5|10899.5|10911|10899|10911.5|10901.3|10906.5|10899|1
1736268640000|2025-01-07 16:50:40|10911.2|10899.2|10916.8|10904.8|10916.8|10904.8|10911.2|10899.2|2
1736268650000|2025-01-07 16:50:50|10918.1|10906.1|10918.1|10906.1|10918.1|10906.1|10918.1|10906.1|1
1736268660000|2025-01-07 16:51:00|10918.4|10906.4|10918|10906|10918.4|10906.4|10918|10906|0
1736268670000|2025-01-07 16:51:10|10921|10909|10913.9|10901.9|10921|10909|10913.9|10901.9|1
1736268680000|2025-01-07 16:51:20|10914.4|10902.4|10916|10904|10916|10904|10914.2|10902.2|0
1736268690000|2025-01-07 16:51:30|10915.7|10903.7|10918.6|10906.6|10918.6|10906.6|10914.7|10902.7|2
1736268700000|2025-01-07 16:51:40|10919.7|10907.7|10923.7|10911.7|10923.9|10911.9|10919.7|10907.7|1
1736268710000|2025-01-07 16:51:50|10923.4|10911.4|10921.5|10909.5|10924.4|10912.4|10921.5|10909.5|0
1736268720000|2025-01-07 16:52:00|10922|10910|10930.2|10918.2|10930.2|10918.2|10921.5|10909.5|5
1736268730000|2025-01-07 16:52:10|10929.9|10917.9|10928.5|10916.5|10929.9|10917.9|10923.6|10911.6|6
1736268740000|2025-01-07 16:52:20|10928.3|10916.3|10927.8|10915.8|10928.3|10916.3|10927.8|10915.8|0
1736268750000|2025-01-07 16:52:30|10928.8|10916.8|10948.3|10936.3|10948.3|10936.3|10928.8|10916.8|12
1736268760000|2025-01-07 16:52:40|10948.2|10936.2|10944.5|10932.5|10948.2|10936.2|10944.4|10932.4|4
1736268770000|2025-01-07 16:52:50|10936.7|10924.7|10933.9|10921.9|10936.9|10924.9|10933.9|10921.9|1
1736268780000|2025-01-07 16:53:00|10935.6|10923.6|10935.6|10923.6|10935.6|10923.6|10935.6|10923.6|4
1736268790000|2025-01-07 16:53:10|10940.3|10928.3|10940.3|10928.3|10941|10929|10940.3|10928.3|0
1736268800000|2025-01-07 16:53:20|10941.2|10929.2|10942.4|10930.4|10942.4|10930.4|10940.5|10928.5|1
1736268810000|2025-01-07 16:53:30|10941.9|10929.9|10941.7|10929.7|10942.1|10930.1|10941.7|10929.7|0
1736268820000|2025-01-07 16:53:40|10941.4|10929.4|10941.4|10929.4|10941.4|10929.4|10941.4|10929.4|0
1736268830000|2025-01-07 16:53:50|10940.9|10928.9|10931.2|10919.2|10940.9|10928.9|10930.2|10918.2|1
1736268840000|2025-01-07 16:54:00|10930.9|10918.9|10925.9|10913.9|10930.9|10918.9|10925.9|10913.9|0
1736268850000|2025-01-07 16:54:10|10925.4|10913.4|10924.6|10912.6|10925.4|10913.4|10924.6|10912.6|0
1736268860000|2025-01-07 16:54:20|10924.2|10912.2|10925.1|10913.1|10925.4|10913.4|10924.2|10912.2|0
1736268870000|2025-01-07 16:54:30|10925.9|10913.9|10927.8|10915.8|10927.8|10915.8|10925.7|10913.7|1
1736268880000|2025-01-07 16:54:40|10931.9|10919.9|10931.4|10919.4|10931.9|10919.9|10931.4|10919.4|0
1736268890000|2025-01-07 16:54:50|10936.8|10924.8|10938.4|10926.4|10938.4|10926.4|10935.7|10923.7|3
1736268900000|2025-01-07 16:55:00|10938.7|10926.7|10938.7|10926.7|10938.7|10926.7|10938.7|10926.7|0
1736268930000|2025-01-07 16:55:30|10934|10922|10938.9|10926.9|10938.9|10926.9|10934|10922|6
1736268940000|2025-01-07 16:55:40|10938.6|10926.6|10938.6|10926.6|10938.6|10926.6|10938.6|10926.6|0
1736268960000|2025-01-07 16:56:00|10938.2|10926.2|10938.2|10926.2|10938.2|10926.2|10938.2|10926.2|0
1736268980000|2025-01-07 16:56:20|10939|10927|10939|10927|10939|10927|10939|10927|0
1736269000000|2025-01-07 16:56:40|10950.9|10938.9|10951.1|10939.1|10951.1|10939.1|10950.9|10938.9|1
1736269020000|2025-01-07 16:57:00|10950.6|10938.6|10947.6|10935.6|10950.6|10938.6|10944.5|10932.5|2
1736269030000|2025-01-07 16:57:10|10948.6|10936.6|10949.8|10937.8|10949.8|10937.8|10948.6|10936.6|0
1736269050000|2025-01-07 16:57:30|10950.3|10938.3|10950.3|10938.3|10950.3|10938.3|10950.3|10938.3|0
1736269060000|2025-01-07 16:57:40|10948.9|10936.9|10947.8|10935.8|10948.9|10936.9|10947.8|10935.8|3
1736269070000|2025-01-07 16:57:50|10952.8|10940.8|10952.8|10940.8|10952.8|10940.8|10952.8|10940.8|1
1736269080000|2025-01-07 16:58:00|10951.9|10939.9|10952.1|10940.1|10952.1|10940.1|10951.9|10939.9|0
1736269090000|2025-01-07 16:58:10|10952.7|10940.7|10954.9|10942.9|10954.9|10942.9|10952.7|10940.7|1
1736269100000|2025-01-07 16:58:20|10964.8|10952.8|10963.8|10951.8|10964.8|10952.8|10963.8|10951.8|1
1736269110000|2025-01-07 16:58:30|10962.7|10950.7|10962.5|10950.5|10962.7|10950.7|10962.5|10950.5|0
1736269120000|2025-01-07 16:58:40|10962.7|10950.7|10966.2|10954.2|10966.2|10954.2|10962.3|10950.3|2
1736269130000|2025-01-07 16:58:50|10965.7|10953.7|10965.5|10953.5|10965.7|10953.7|10965.5|10953.5|2
1736269150000|2025-01-07 16:59:10|10965.8|10953.8|10948.5|10936.5|10965.8|10953.8|10948.5|10936.5|5
1736269160000|2025-01-07 16:59:20|10946.2|10934.2|10946.2|10934.2|10946.2|10934.2|10946.2|10934.2|0
1736269170000|2025-01-07 16:59:30|10946|10934|10946|10934|10946|10934|10946|10934|0
1736269180000|2025-01-07 16:59:40|10941.4|10929.4|10940.8|10928.8|10941.4|10929.4|10940.8|10928.8|0
1736269190000|2025-01-07 16:59:50|10940.6|10928.6|10940.4|10928.4|10940.8|10928.8|10940.4|10928.4|1
1736269200000|2025-01-07 17:00:00|10940.6|10928.6|10940|10928|10940.8|10928.8|10940|10928|0
1736269210000|2025-01-07 17:00:10|10946.9|10934.9|10950.5|10938.5|10952.2|10940.2|10946.9|10934.9|1
1736269240000|2025-01-07 17:00:40|10950.3|10938.3|10950.5|10938.5|10950.5|10938.5|10950.3|10938.3|0
1736269400000|2025-01-07 17:03:20|10950.3|10938.3|10950|10938|10950.3|10938.3|10950|10938|0
1736269420000|2025-01-07 17:03:40|10950.4|10938.4|10951.5|10939.5|10951.5|10939.5|10950.4|10938.4|6
1736269430000|2025-01-07 17:03:50|10951.7|10939.7|10951.7|10939.7|10951.7|10939.7|10951.7|10939.7|0
1736269440000|2025-01-07 17:04:00|10952|10940|10952|10940|10952|10940|10952|10940|3
1736269450000|2025-01-07 17:04:10|10952.2|10940.2|10952.4|10940.4|10952.4|10940.4|10952.2|10940.2|0
1736502310000|2025-01-10 09:45:10|10418.1|10406.1|10454.8|10442.8|10458|10446|10417.6|10405.6|6
1736502320000|2025-01-10 09:45:20|10455.5|10443.5|10433.9|10421.9|10455.5|10443.5|10432.8|10420.8|6
1736502330000|2025-01-10 09:45:30|10433.6|10421.6|10425.3|10417.3|10435.4|10423.4|10425.3|10417.3|1
1736502340000|2025-01-10 09:45:40|10424.9|10418.9|10425.6|10413.6|10427.4|10419.2|10424.9|10413.6|2
1736502350000|2025-01-10 09:45:50|10422.3|10410.3|10409.3|10397.3|10422.3|10410.3|10409.3|10397.3|4
1736502360000|2025-01-10 09:46:00|10409|10397|10406.9|10394.9|10414.3|10402.3|10406.9|10394.9|4
1736502370000|2025-01-10 09:46:10|10407.7|10395.7|10383|10371|10409.7|10397.7|10383|10371|26
1736502380000|2025-01-10 09:46:20|10379.6|10367.6|10375.8|10363.8|10379.6|10367.6|10366.7|10354.7|0
1736502390000|2025-01-10 09:46:30|10375|10363|10380.3|10368.3|10380.3|10368.3|10372.9|10360.9|0
1736502400000|2025-01-10 09:46:40|10383.3|10371.3|10381.5|10369.5|10383.3|10371.3|10381.5|10369.5|0
1736502410000|2025-01-10 09:46:50|10378.5|10366.5|10382.7|10370.7|10383.4|10371.4|10376.1|10364.1|11
1736502420000|2025-01-10 09:47:00|10382.4|10370.4|10380.7|10368.7|10382.4|10370.4|10380.7|10368.7|1
1736502430000|2025-01-10 09:47:10|10379.9|10367.9|10371.9|10363.9|10379.9|10367.9|10371.9|10363.9|2
1736502440000|2025-01-10 09:47:20|10372.5|10360.5|10359.3|10347.3|10372.5|10360.5|10359.3|10347.3|15
1736502450000|2025-01-10 09:47:30|10359.9|10347.9|10359.9|10347.9|10359.9|10347.9|10359.9|10347.9|0
1736502460000|2025-01-10 09:47:40|10361.5|10349.5|10360.6|10348.6|10364.3|10352.3|10360.4|10348.4|1
1736502470000|2025-01-10 09:47:50|10365.3|10353.3|10375.1|10363.1|10376.5|10364.5|10365.1|10353.1|7
1736502480000|2025-01-10 09:48:00|10374.2|10362.2|10373.5|10361.5|10375.3|10363.3|10372.8|10360.8|3
1736502490000|2025-01-10 09:48:10|10368.4|10356.4|10358.4|10346.4|10368.4|10356.4|10356.9|10344.9|2
1736502500000|2025-01-10 09:48:20|10355.8|10347.8|10353.8|10341.8|10355.8|10347.8|10353.8|10341.8|3
1736502510000|2025-01-10 09:48:30|10350.8|10338.8|10350|10338|10350.8|10338.8|10349.8|10337.8|1
1736502520000|2025-01-10 09:48:40|10345.4|10333.4|10345.8|10333.8|10348|10336|10341.7|10329.7|3
1736502530000|2025-01-10 09:48:50|10347|10335|10351.8|10339.8|10351.8|10339.8|10346.2|10334.2|3
1736502540000|2025-01-10 09:49:00|10352|10340|10351.3|10339.3|10355.8|10343.8|10351.3|10339.3|3
1736502550000|2025-01-10 09:49:10|10350.7|10338.7|10349.8|10337.8|10350.7|10338.7|10349.8|10337.8|0
1736502560000|2025-01-10 09:49:20|10347.8|10335.8|10348.8|10336.8|10348.8|10336.8|10347.8|10335.8|1
1736502570000|2025-01-10 09:49:30|10349.7|10337.7|10351.8|10339.8|10351.8|10339.8|10349.7|10337.7|5
1736502580000|2025-01-10 09:49:40|10350.8|10338.8|10350.3|10338.3|10350.8|10338.8|10349.3|10337.3|0
1736502590000|2025-01-10 09:49:50|10360|10348|10376.8|10364.8|10376.8|10364.8|10360|10348|24
1736502600000|2025-01-10 09:50:00|10378|10366|10369|10357|10378|10366|10369|10357|2
1736502610000|2025-01-10 09:50:10|10368.8|10356.8|10369.8|10357.8|10369.8|10357.8|10368.8|10356.8|0
1736502620000|2025-01-10 09:50:20|10369.9|10357.9|10370.4|10358.4|10370.4|10358.4|10369.9|10357.9|1
1736502630000|2025-01-10 09:50:30|10370.5|10358.5|10370.7|10358.7|10370.7|10358.7|10370.5|10358.5|1
1736502640000|2025-01-10 09:50:40|10370|10358|10370|10358|10370|10358|10370|10358|0
1736502650000|2025-01-10 09:50:50|10370.8|10358.8|10370.8|10358.8|10370.8|10358.8|10370.8|10358.8|0
1736502660000|2025-01-10 09:51:00|10372|10360|10372.9|10360.9|10372.9|10360.9|10370.8|10358.8|1
1736502670000|2025-01-10 09:51:10|10372.3|10360.3|10371.8|10359.8|10372.3|10360.3|10371.8|10359.8|0
1736502680000|2025-01-10 09:51:20|10371.2|10359.2|10361.5|10349.5|10371.2|10359.2|10361.5|10349.5|2
1736502690000|2025-01-10 09:51:30|10361.8|10349.8|10361.4|10349.4|10361.8|10349.8|10361.4|10349.4|0
1736502700000|2025-01-10 09:51:40|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|10357.9|10345.9|1
1736502710000|2025-01-10 09:51:50|10357.2|10345.2|10373.4|10361.4|10373.6|10361.6|10355.7|10343.7|4
1736502720000|2025-01-10 09:52:00|10373.7|10361.7|10373.4|10361.4|10374|10362|10373.4|10361.4|1
1736502730000|2025-01-10 09:52:10|10372.4|10360.4|10369.7|10357.7|10372.4|10360.4|10367.4|10355.4|1
1736502740000|2025-01-10 09:52:20|10370.3|10358.3|10353.5|10341.5|10371.5|10359.5|10353.5|10341.5|1
1736502750000|2025-01-10 09:52:30|10352.4|10340.4|10352.4|10340.4|10352.4|10340.4|10352.4|10340.4|1
1736502760000|2025-01-10 09:52:40|10351.4|10339.4|10351.4|10339.4|10351.4|10339.4|10348.6|10336.6|0
1736502780000|2025-01-10 09:53:00|10350.1|10338.1|10351.4|10339.4|10352|10340|10349.9|10337.9|2
1736502790000|2025-01-10 09:53:10|10350.2|10338.2|10351.2|10339.2|10351.4|10339.4|10350.2|10338.2|4
1736502800000|2025-01-10 09:53:20|||||||||1
1736502810000|2025-01-10 09:53:30|10351.4|10339.4|10348.5|10336.5|10351.4|10339.4|10348.5|10336.5|0
1736502820000|2025-01-10 09:53:40|10345.7|10333.7|10345.2|10333.2|10345.7|10333.7|10345.2|10333.2|1
1736502830000|2025-01-10 09:53:50|10355.6|10343.6|10355.5|10343.5|10355.6|10343.6|10355.5|10343.5|14
1736502840000|2025-01-10 09:54:00|10356.4|10344.4|10348.3|10336.3|10356.4|10344.4|10348.3|10336.3|3
1736502870000|2025-01-10 09:54:30|10337.4|10325.4|10343|10331|10343|10331|10334.7|10322.7|2
1736502880000|2025-01-10 09:54:40|10343.2|10331.2|10343.5|10331.5|10344|10332|10343.2|10331.2|0
1736502890000|2025-01-10 09:54:50|10344.2|10332.2|10344.2|10332.2|10344.2|10332.2|10344.2|10332.2|0
1736502900000|2025-01-10 09:55:00|10343.5|10331.5|10342.9|10330.9|10344.5|10332.5|10342.9|10330.9|1
1736502910000|2025-01-10 09:55:10|10346.7|10334.7|10348.7|10336.7|10348.7|10336.7|10346.7|10334.7|0
1736502930000|2025-01-10 09:55:30|10351.6|10339.6|10353.4|10341.4|10353.4|10341.4|10351.6|10339.6|0
1736502940000|2025-01-10 09:55:40|10353.8|10341.8|10353.6|10341.6|10354.6|10342.6|10353.5|10341.5|0
1736502950000|2025-01-10 09:55:50|10353.5|10341.5|10354.5|10342.5|10354.5|10342.5|10353.5|10341.5|0
1736502960000|2025-01-10 09:56:00|10354.6|10342.6|10354.6|10342.6|10354.6|10342.6|10354.6|10342.6|0
1736502980000|2025-01-10 09:56:20|10354.8|10342.8|10354.8|10342.8|10354.8|10342.8|10354.8|10342.8|1
1736503000000|2025-01-10 09:56:40|10368|10356|10376.6|10364.6|10376.6|10364.6|10368|10356|1
1736503010000|2025-01-10 09:56:50|10376.8|10364.8|10376.8|10364.8|10376.8|10364.8|10376.8|10364.8|0
1736503030000|2025-01-10 09:57:10|10377.8|10365.8|10377.8|10365.8|10377.8|10365.8|10377.8|10365.8|0
1736503040000|2025-01-10 09:57:20|10381|10369|10385|10373|10385|10373|10381|10369|1
1736503050000|2025-01-10 09:57:30|10385.3|10373.3|10414.3|10402.3|10414.3|10402.3|10385.3|10373.3|2
1736503060000|2025-01-10 09:57:40|10414.5|10402.5|10406.7|10394.7|10414.5|10402.5|10406.7|10394.7|0
1736503070000|2025-01-10 09:57:50|10408.1|10396.1|10408.1|10396.1|10408.1|10396.1|10408.1|10396.1|0
1736503080000|2025-01-10 09:58:00|10407.8|10395.8|10409.7|10397.7|10409.7|10397.7|10407.4|10395.4|0
1736503090000|2025-01-10 09:58:10|10413.7|10401.7|10416.3|10404.3|10416.3|10404.3|10413.7|10401.7|6
1736503100000|2025-01-10 09:58:20|10417|10405|10417|10405|10417|10405|10417|10405|0
1736503110000|2025-01-10 09:58:30|10416.8|10404.8|10415.7|10403.7|10416.8|10404.8|10411.3|10399.3|0
1736503120000|2025-01-10 09:58:40|10415.4|10403.4|10411.2|10399.2|10415.4|10403.4|10409.5|10397.5|3
1736503130000|2025-01-10 09:58:50|10415.4|10403.4|10420|10408|10420|10408|10415.4|10403.4|2
1736503140000|2025-01-10 09:59:00|10426.1|10414.1|10426.5|10414.5|10426.5|10414.5|10426.1|10414.1|0
1736503150000|2025-01-10 09:59:10|10427.1|10415.1|10427.1|10415.1|10427.1|10415.1|10427.1|10415.1|0
1736503180000|2025-01-10 09:59:40|10426.8|10414.8|10426.8|10414.8|10426.8|10414.8|10426.8|10414.8|0
1736503190000|2025-01-10 09:59:50|10427.1|10415.1|10427.8|10415.8|10427.8|10415.8|10427.1|10415.1|1
1736503200000|2025-01-10 10:00:00|10427.6|10415.6|10425.5|10413.5|10427.6|10415.6|10425.5|10413.5|0
1736503210000|2025-01-10 10:00:10|10425.3|10413.3|10424.7|10412.7|10425.6|10413.6|10424.5|10412.5|0
1736503220000|2025-01-10 10:00:20|10423.3|10411.3|10417.3|10405.3|10423.3|10411.3|10417.3|10405.3|4
1736503230000|2025-01-10 10:00:30|10408.5|10396.5|10369.5|10357.5|10408.5|10396.5|10369.5|10357.5|3
1736503240000|2025-01-10 10:00:40|10367|10355|10365.9|10353.9|10369|10357|10362.4|10350.4|2
1736503250000|2025-01-10 10:00:50|10367.1|10355.1|10369.9|10357.9|10371.4|10359.4|10367.1|10355.1|0
1736503260000|2025-01-10 10:01:00|10369.6|10357.6|10369.6|10357.6|10369.6|10357.6|10369.6|10357.6|0
1736503270000|2025-01-10 10:01:10|10371.6|10359.6|10376.3|10364.3|10376.3|10364.3|10371.6|10359.6|2
1736503280000|2025-01-10 10:01:20|10377.7|10365.7|10378.9|10366.9|10378.9|10366.9|10377.7|10365.7|0
1736503290000|2025-01-10 10:01:30|10378.1|10366.1|10376.7|10364.7|10378.1|10366.1|10376.7|10364.7|2
1736503300000|2025-01-10 10:01:40|10376.4|10364.4|10376.4|10364.4|10376.4|10364.4|10376.4|10364.4|0
1736503320000|2025-01-10 10:02:00|10376.7|10364.7|10372.8|10360.8|10376.7|10364.7|10372.5|10360.5|0
1736503330000|2025-01-10 10:02:10|10372.5|10360.5|10372.5|10360.5|10372.5|10360.5|10372.5|10360.5|0
1736503340000|2025-01-10 10:02:20|10372|10360|10371.8|10359.8|10372.6|10360.6|10371.8|10359.8|0
1736503350000|2025-01-10 10:02:30|10371.5|10359.5|10379.5|10367.5|10379.5|10367.5|10371.5|10359.5|1
1736503370000|2025-01-10 10:02:50|10378.7|10366.7|10379.4|10367.4|10379.4|10367.4|10378.7|10366.7|1
1736503380000|2025-01-10 10:03:00|10380.6|10368.6|10377.4|10365.4|10380.6|10368.6|10377.4|10365.4|0
1736503420000|2025-01-10 10:03:40|10376.3|10364.3|10374.1|10362.1|10376.3|10364.3|10374.1|10362.1|3
1736503430000|2025-01-10 10:03:50|10374.4|10362.4|10374.4|10362.4|10374.4|10362.4|10374.4|10362.4|1
1736503440000|2025-01-10 10:04:00|10358.9|10346.9|10357.5|10345.5|10358.9|10346.9|10357.5|10345.5|11
1736503450000|2025-01-10 10:04:10|10357.1|10345.1|10356.5|10344.5|10357.1|10345.1|10356.5|10344.5|0
1736503460000|2025-01-10 10:04:20|10355.8|10343.8|10355.8|10343.8|10355.8|10343.8|10355.8|10343.8|0
1736503470000|2025-01-10 10:04:30|10355.2|10343.2|10355.2|10343.2|10355.2|10343.2|10355.2|10343.2|0
1736503480000|2025-01-10 10:04:40|10351.9|10339.9|10351.8|10339.8|10352.4|10340.4|10351.8|10339.8|2
1736503490000|2025-01-10 10:04:50|10351.2|10339.2|10351.4|10339.4|10351.4|10339.4|10351.2|10339.2|1
1736503500000|2025-01-10 10:05:00|10351.2|10339.2|10326.9|10314.9|10351.2|10339.2|10326.9|10314.9|2
1736503510000|2025-01-10 10:05:10|10315.9|10303.9|10310.5|10298.5|10315.9|10303.9|10310.5|10298.5|3
1736503520000|2025-01-10 10:05:20|10308.7|10296.7|10308.7|10296.7|10308.7|10296.7|10308.7|10296.7|0
1736503530000|2025-01-10 10:05:30|10308.4|10296.4|10308.4|10296.4|10308.4|10296.4|10308.4|10296.4|2
1736503540000|2025-01-10 10:05:40|10307.9|10295.9|10316.5|10304.5|10317.5|10305.5|10307.9|10295.9|2
1736503560000|2025-01-10 10:06:00|10316.1|10304.1|10315.5|10303.5|10317.9|10305.9|10315.5|10303.5|0
1736503570000|2025-01-10 10:06:10|10315.2|10303.2|10315.2|10303.2|10315.2|10303.2|10315.2|10303.2|0
1736503580000|2025-01-10 10:06:20|10313.9|10301.9|10313.2|10301.2|10313.9|10301.9|10313.2|10301.2|0
1736503590000|2025-01-10 10:06:30|10313.5|10301.5|10315.7|10303.7|10315.7|10303.7|10313.5|10301.5|1
1736503600000|2025-01-10 10:06:40|10317.6|10305.6|10317.6|10305.6|10317.6|10305.6|10317.6|10305.6|0
1736503610000|2025-01-10 10:06:50|10317.4|10305.4|10316|10304|10317.4|10305.4|10315.5|10303.5|3
1736503620000|2025-01-10 10:07:00|10315.6|10303.6|10315.1|10303.1|10315.6|10303.6|10315.1|10303.1|0
1736503630000|2025-01-10 10:07:10|10322.2|10310.2|10322.8|10310.8|10323.7|10311.7|10322.2|10310.2|8
1736503650000|2025-01-10 10:07:30|10321.8|10309.8|10320|10308|10321.8|10309.8|10320|10308|0
1736503660000|2025-01-10 10:07:40|10320.9|10308.9|10323.1|10311.1|10323.1|10311.1|10320.9|10308.9|0
1736503670000|2025-01-10 10:07:50|10322.8|10310.8|10325.9|10313.9|10326.9|10314.9|10322.8|10310.8|4
1736503680000|2025-01-10 10:08:00|10326.3|10314.3|10322.5|10310.5|10326.6|10314.6|10322.3|10310.3|0
1736503690000|2025-01-10 10:08:10|10323.1|10311.1|10323.1|10311.1|10323.1|10311.1|10323.1|10311.1|0
1736503720000|2025-01-10 10:08:40|10320.1|10308.1|10320.3|10308.3|10320.3|10308.3|10320.1|10308.1|1
1736503790000|2025-01-10 10:09:50|10318.3|10306.3|10318.3|10306.3|10318.3|10306.3|10318.1|10306.1|0
1736503800000|2025-01-10 10:10:00|10317.8|10305.8|10317.8|10305.8|10318.3|10306.3|10317.8|10305.8|0
1736503810000|2025-01-10 10:10:10|10317.6|10305.6|10320.5|10308.5|10320.5|10308.5|10316|10304|0
1736503820000|2025-01-10 10:10:20|10317.9|10305.9|10316.4|10304.4|10317.9|10305.9|10315.9|10303.9|1
1736503830000|2025-01-10 10:10:30|10315.9|10303.9|10315.9|10303.9|10315.9|10303.9|10315.9|10303.9|0
1736503840000|2025-01-10 10:10:40|10316|10304|10317|10305|10318|10306|10316|10304|1
1736503850000|2025-01-10 10:10:50|10316.5|10304.5|10317.6|10305.6|10319.8|10307.8|10316.5|10304.5|1
1736503860000|2025-01-10 10:11:00|10317.9|10305.9|10315.9|10303.9|10317.9|10305.9|10315.9|10303.9|0
1736503900000|2025-01-10 10:11:40|10316.7|10304.7|10305.3|10293.3|10316.7|10304.7|10305.3|10293.3|4
1736503910000|2025-01-10 10:11:50|10305|10293|10299.2|10287.2|10315.7|10303.7|10299.2|10287.2|7
1736503920000|2025-01-10 10:12:00|10298.8|10286.8|10301.3|10289.3|10301.3|10289.3|10298.8|10286.8|0
1736503930000|2025-01-10 10:12:10|10301.9|10289.9|10312.2|10300.2|10323.2|10311.2|10301.9|10289.9|4
1736503940000|2025-01-10 10:12:20|10311.2|10299.2|10311.2|10299.2|10311.2|10299.2|10311.2|10299.2|0
1736503960000|2025-01-10 10:12:40|10312.4|10300.4|10312.4|10300.4|10312.4|10300.4|10312.4|10300.4|0
1736503970000|2025-01-10 10:12:50|10312.1|10300.1|10311.8|10299.8|10312.1|10300.1|10311.6|10299.6|2
1736503980000|2025-01-10 10:13:00|10309.4|10297.4|10309.4|10297.4|10309.4|10297.4|10309.4|10297.4|0
1736503990000|2025-01-10 10:13:10|10308.3|10296.3|10309.5|10297.5|10310.5|10298.5|10304|10292|1
1736504000000|2025-01-10 10:13:20|10308.6|10296.6|10302.6|10290.6|10308.6|10296.6|10302.6|10290.6|0
1736504010000|2025-01-10 10:13:30|10302.4|10290.4|10305.3|10293.3|10306.3|10294.3|10302.4|10290.4|2
1736504020000|2025-01-10 10:13:40|10304.7|10292.7|10307.7|10295.7|10307.9|10295.9|10304.7|10292.7|1
1736504040000|2025-01-10 10:14:00|10308.8|10296.8|10308.6|10296.6|10308.8|10296.8|10308.6|10296.6|0
1736504050000|2025-01-10 10:14:10|10304.9|10292.9|10305.4|10293.4|10306.5|10294.5|10304.9|10292.9|2
1736504060000|2025-01-10 10:14:20|10312.6|10300.6|10319.9|10307.9|10319.9|10307.9|10312.6|10300.6|2
1736504070000|2025-01-10 10:14:30|10320.1|10308.1|10320.7|10308.7|10320.7|10308.7|10320.1|10308.1|0
1736504080000|2025-01-10 10:14:40|10320.6|10308.6|10321.2|10309.2|10321.2|10309.2|10318.4|10306.4|0
1736504090000|2025-01-10 10:14:50|10320.5|10308.5|10318.2|10306.2|10320.5|10308.5|10317.9|10305.9|0
1736504100000|2025-01-10 10:15:00|10317.9|10305.9|10317.9|10305.9|10317.9|10305.9|10317.9|10305.9|0
1736504110000|2025-01-10 10:15:10|10320.3|10308.3|10320.3|10308.3|10320.3|10308.3|10320.3|10308.3|0
1736504130000|2025-01-10 10:15:30|10320.6|10308.6|10320.6|10308.6|10320.6|10308.6|10320.6|10308.6|0
1736504170000|2025-01-10 10:16:10|10320|10308|10318.9|10306.9|10320|10308|10318.9|10306.9|2
1736504190000|2025-01-10 10:16:30|10321.7|10309.7|10321.7|10309.7|10321.7|10309.7|10321.7|10309.7|0
1736504220000|2025-01-10 10:17:00|10320.1|10308.1|10320.9|10308.9|10320.9|10308.9|10320.1|10308.1|1
1736504230000|2025-01-10 10:17:10|10321.2|10309.2|10320.5|10308.5|10321.2|10309.2|10320.5|10308.5|0
1736504240000|2025-01-10 10:17:20|10320.7|10308.7|10320|10308|10320.7|10308.7|10320|10308|1
1736504250000|2025-01-10 10:17:30|10319.5|10307.5|10329.7|10317.7|10329.7|10317.7|10319.5|10307.5|4
1736504260000|2025-01-10 10:17:40|10328.8|10316.8|10329.8|10317.8|10329.8|10317.8|10328.8|10316.8|0
1736504270000|2025-01-10 10:17:50|10328.8|10316.8|10329.3|10317.3|10329.3|10317.3|10328.8|10316.8|0
1736504290000|2025-01-10 10:18:10|10329.1|10317.1|10328.8|10316.8|10329.1|10317.1|10328.8|10316.8|1
1736504300000|2025-01-10 10:18:20|10331.5|10319.5|10332.5|10320.5|10332.5|10320.5|10331.5|10319.5|1
1736504310000|2025-01-10 10:18:30|10337|10325|10335.1|10323.1|10337|10325|10335.1|10323.1|2
1736504320000|2025-01-10 10:18:40|10334.5|10322.5|10327.9|10315.9|10334.5|10322.5|10327.9|10315.9|0
1736504340000|2025-01-10 10:19:00|10328.5|10316.5|10323.8|10311.8|10328.5|10316.5|10323.8|10311.8|1
1736504350000|2025-01-10 10:19:10|10322.9|10310.9|10322.7|10310.7|10322.9|10310.9|10322.7|10310.7|1
1736504390000|2025-01-10 10:19:50|10304.9|10292.9|10307.1|10295.1|10307.1|10295.1|10304.9|10292.9|1
1736504410000|2025-01-10 10:20:10|10309.6|10297.6|10317|10305|10317|10305|10309.6|10297.6|0
1736504420000|2025-01-10 10:20:20|10315.6|10303.6|10309.4|10297.4|10315.6|10303.6|10307.5|10295.5|2
1736504430000|2025-01-10 10:20:30|10310|10298|10311.2|10299.2|10311.2|10299.2|10310|10298|0
1736504460000|2025-01-10 10:21:00|10311.4|10299.4|10311.4|10299.4|10311.4|10299.4|10311.4|10299.4|0
1736504470000|2025-01-10 10:21:10|10311.1|10299.1|10311.1|10299.1|10311.1|10299.1|10311.1|10299.1|0
1736504480000|2025-01-10 10:21:20|10311.6|10299.6|10311.6|10299.6|10311.6|10299.6|10311.6|10299.6|0
1736504490000|2025-01-10 10:21:30|10311.8|10299.8|10314.8|10302.8|10314.8|10302.8|10311.8|10299.8|0
1736504500000|2025-01-10 10:21:40|10320.8|10308.8|10323.4|10311.4|10323.4|10311.4|10320.8|10308.8|1
1736504510000|2025-01-10 10:21:50|10326|10314|10326|10314|10326|10314|10326|10314|0
1736504520000|2025-01-10 10:22:00|10323.8|10311.8|10320.8|10308.8|10323.8|10311.8|10320.8|10308.8|2
1736504530000|2025-01-10 10:22:10|10320.6|10308.6|10319.8|10307.8|10320.6|10308.6|10319.8|10307.8|1
1736504540000|2025-01-10 10:22:20|10319.6|10307.6|10319.5|10307.5|10319.6|10307.6|10319.5|10307.5|0
1736504550000|2025-01-10 10:22:30|10319.8|10307.8|10320.1|10308.1|10320.1|10308.1|10319.8|10307.8|0
1736504560000|2025-01-10 10:22:40|10319.8|10307.8|10319.8|10307.8|10319.8|10307.8|10319.8|10307.8|0
1736504570000|2025-01-10 10:22:50|10320|10308|10320.3|10308.3|10320.3|10308.3|10320|10308|0
1736504580000|2025-01-10 10:23:00|10323.6|10311.6|10323.6|10311.6|10323.6|10311.6|10323.6|10311.6|1
1736504590000|2025-01-10 10:23:10|10323.9|10311.9|10323.9|10311.9|10323.9|10311.9|10323.9|10311.9|0
1736504610000|2025-01-10 10:23:30|10324.2|10312.2|10324.2|10312.2|10324.2|10312.2|10324.2|10312.2|0
1736504620000|2025-01-10 10:23:40|10324.5|10312.5|10324.5|10312.5|10324.5|10312.5|10324.5|10312.5|0
1736504630000|2025-01-10 10:23:50|10326.5|10314.5|10320.4|10308.4|10328|10316|10319.7|10307.7|9
1736504640000|2025-01-10 10:24:00|10319.6|10307.6|10319.6|10307.6|10319.6|10307.6|10319.6|10307.6|1
1736504650000|2025-01-10 10:24:10|10319.8|10307.8|10319.8|10307.8|10319.8|10307.8|10319.8|10307.8|0
1736504660000|2025-01-10 10:24:20|10318.4|10306.4|10316.9|10304.9|10318.4|10306.4|10316.9|10304.9|9
1736504690000|2025-01-10 10:24:50|10317.5|10305.5|10318.4|10306.4|10318.4|10306.4|10317.5|10305.5|0
1736504700000|2025-01-10 10:25:00|10317.4|10305.4|10308.9|10296.9|10317.4|10305.4|10306.6|10294.6|1
1736504820000|2025-01-10 10:27:00|10309.1|10297.1|10308.1|10296.1|10309.1|10297.1|10308.1|10296.1|0
1736504830000|2025-01-10 10:27:10|10307.8|10295.8|10307.8|10295.8|10307.8|10295.8|10307.8|10295.8|0
1736504850000|2025-01-10 10:27:30|10307.1|10295.1|10306.9|10294.9|10307.1|10295.1|10306.8|10294.8|0
1736504890000|2025-01-10 10:28:10|10308.5|10296.5|10310.3|10298.3|10310.3|10298.3|10308.5|10296.5|1
1736504900000|2025-01-10 10:28:20|10309.4|10297.4|10309.4|10297.4|10309.4|10297.4|10309.4|10297.4|1
1736504910000|2025-01-10 10:28:30|10309.7|10297.7|10309.7|10297.7|10309.7|10297.7|10309.7|10297.7|0
1736504920000|2025-01-10 10:28:40|10311.4|10299.4|10312.8|10300.8|10313.3|10301.3|10311.4|10299.4|1
1736504930000|2025-01-10 10:28:50|10312.4|10300.4|10311.5|10299.5|10312.4|10300.4|10311.5|10299.5|0
1736504940000|2025-01-10 10:29:00|10311.8|10299.8|10311.8|10299.8|10311.8|10299.8|10311.8|10299.8|0
1736504950000|2025-01-10 10:29:10|10310.5|10298.5|10310.5|10298.5|10310.5|10298.5|10310.5|10298.5|0
1736504960000|2025-01-10 10:29:20|10312|10300|10311.8|10299.8|10312|10300|10311.8|10299.8|0
1736504970000|2025-01-10 10:29:30|10312|10300|10312.3|10300.3|10312.3|10300.3|10312|10300|0
1736504980000|2025-01-10 10:29:40|10312.1|10300.1|10311.5|10299.5|10312.1|10300.1|10311.5|10299.5|0
1736505000000|2025-01-10 10:30:00|10311.9|10299.9|10312.8|10300.8|10312.8|10300.8|10311.9|10299.9|0
1736505010000|2025-01-10 10:30:10|10312.3|10300.3|10312.1|10300.1|10312.3|10300.3|10312.1|10300.1|0
1736505080000|2025-01-10 10:31:20|10316.4|10304.4|10312.4|10300.4|10316.4|10304.4|10312.4|10300.4|0
1736505100000|2025-01-10 10:31:40|10315.9|10303.9|10315.9|10303.9|10315.9|10303.9|10315.9|10303.9|0
1736505110000|2025-01-10 10:31:50|10315.1|10303.1|10315.1|10303.1|10315.1|10303.1|10315.1|10303.1|1
1736505120000|2025-01-10 10:32:00|10312.4|10300.4|10312.4|10300.4|10312.4|10300.4|10312.4|10300.4|0
1736505130000|2025-01-10 10:32:10|10311.1|10299.1|10311.1|10299.1|10311.1|10299.1|10311.1|10299.1|0
1736505140000|2025-01-10 10:32:20|10310.6|10298.6|10309.4|10297.4|10310.6|10298.6|10309.4|10297.4|1
1736505150000|2025-01-10 10:32:30|10308.8|10296.8|10307.9|10295.9|10308.8|10296.8|10307.9|10295.9|0
1736505160000|2025-01-10 10:32:40|10307.6|10295.6|10307.6|10295.6|10307.6|10295.6|10307.6|10295.6|0
1736505180000|2025-01-10 10:33:00|10307.9|10295.9|10310.3|10298.3|10311.6|10299.6|10307.9|10295.9|0
1736505190000|2025-01-10 10:33:10|10309.2|10297.2|10309.8|10297.8|10309.8|10297.8|10308.6|10296.6|2
1736505210000|2025-01-10 10:33:30|10309.4|10297.4|10309.3|10297.3|10309.4|10297.4|10309.3|10297.3|0
1736505220000|2025-01-10 10:33:40|10308.9|10296.9|10290.8|10278.8|10308.9|10296.9|10290.8|10278.8|3
1736505240000|2025-01-10 10:34:00|10291.4|10279.4|10292.2|10280.2|10292.2|10280.2|10291.4|10279.4|1
1736505280000|2025-01-10 10:34:40|10291.4|10279.4|10291.1|10279.1|10291.4|10279.4|10291.1|10279.1|0
1736505290000|2025-01-10 10:34:50|10291.4|10279.4|10291.6|10279.6|10291.6|10279.6|10291.4|10279.4|1
1736505300000|2025-01-10 10:35:00|10293.4|10281.4|10292.9|10280.9|10293.4|10281.4|10292.9|10280.9|0
1736505310000|2025-01-10 10:35:10|10293.2|10281.2|10293.2|10281.2|10293.2|10281.2|10293.2|10281.2|0
1736505350000|2025-01-10 10:35:50|10290|10278|10287.6|10275.6|10290|10278|10287.6|10275.6|0
1736505370000|2025-01-10 10:36:10|10287.9|10275.9|10287.9|10275.9|10287.9|10275.9|10287.9|10275.9|0
1736505400000|2025-01-10 10:36:40|10294.4|10282.4|10308.9|10296.9|10308.9|10296.9|10294.4|10282.4|2
1736505410000|2025-01-10 10:36:50|10308.4|10296.4|10312.8|10300.8|10312.8|10300.8|10307.8|10295.8|0
1736505420000|2025-01-10 10:37:00|10312.5|10300.5|10314.1|10302.1|10314.1|10302.1|10312.5|10300.5|0
1736505430000|2025-01-10 10:37:10|10313.6|10301.6|10313.6|10301.6|10313.6|10301.6|10313.6|10301.6|0
1736505450000|2025-01-10 10:37:30|10348.4|10336.4|10355.2|10343.2|10355.4|10343.4|10348.4|10336.4|17
1736505460000|2025-01-10 10:37:40|10356.1|10344.1|10364.5|10352.5|10364.9|10352.9|10356.1|10344.1|5
1736505470000|2025-01-10 10:37:50|10365.7|10353.7|10370|10358|10370|10358|10365.7|10353.7|7
1736505480000|2025-01-10 10:38:00|10369.4|10357.4|10369.6|10357.6|10369.6|10357.6|10369.4|10357.4|0
1736505490000|2025-01-10 10:38:10|10369|10357|10368.1|10356.1|10369|10357|10368.1|10356.1|0
1736505500000|2025-01-10 10:38:20|10367.1|10355.1|10370.8|10358.8|10370.8|10358.8|10364.4|10355.1|1
1736505520000|2025-01-10 10:38:40|10371.2|10359.2|10370.9|10358.9|10371.2|10359.2|10370.9|10358.9|0
1736505540000|2025-01-10 10:39:00|10374.1|10362.1|10367.2|10355.2|10375.4|10363.4|10367.2|10355.2|2
1736505550000|2025-01-10 10:39:10|10366|10354|10365.5|10353.5|10366|10354|10364.3|10352.3|1
1736505570000|2025-01-10 10:39:30|10365.1|10353.1|10364.5|10352.5|10365.1|10353.1|10364.5|10352.5|0
1736505580000|2025-01-10 10:39:40|10362.6|10350.6|10348.6|10336.6|10362.6|10350.6|10348.6|10336.6|1
1736505590000|2025-01-10 10:39:50|10342.7|10330.7|10352|10340|10352|10340|10342.7|10330.7|2
1736505620000|2025-01-10 10:40:20|10352.4|10340.4|10352.4|10340.4|10352.4|10340.4|10352.4|10340.4|0
1736505650000|2025-01-10 10:40:50|10349.9|10337.9|10348.4|10336.4|10349.9|10337.9|10348.4|10336.4|1
1736505660000|2025-01-10 10:41:00|10348.7|10336.7|10348.7|10336.7|10348.7|10336.7|10348.7|10336.7|1
1736505670000|2025-01-10 10:41:10|10348.4|10336.4|10351.1|10339.1|10351.1|10339.1|10348.4|10336.4|0
1736505680000|2025-01-10 10:41:20|10352.1|10340.1|10351.2|10339.2|10352.1|10340.1|10351.2|10339.2|1
1736505690000|2025-01-10 10:41:30|10351.5|10339.5|10352.1|10340.1|10352.1|10340.1|10351.5|10339.5|0
1736505730000|2025-01-10 10:42:10|10353.9|10341.9|10356.6|10344.6|10356.6|10344.6|10353.9|10341.9|0
1736505760000|2025-01-10 10:42:40|10355.1|10343.1|10355.1|10343.1|10355.1|10343.1|10355.1|10343.1|0
1736505780000|2025-01-10 10:43:00|10355.7|10343.7|10366.1|10354.1|10366.1|10354.1|10355.7|10343.7|1
1736505790000|2025-01-10 10:43:10|10364.6|10352.6|10362.7|10350.7|10364.6|10352.6|10362.7|10350.7|1
1736505820000|2025-01-10 10:43:40|10362.5|10350.5|10360.9|10348.9|10362.5|10350.5|10360.9|10348.9|0
1736505840000|2025-01-10 10:44:00|10361.2|10349.2|10369.5|10357.5|10369.5|10357.5|10358.9|10346.9|2
1736505850000|2025-01-10 10:44:10|10369.1|10357.1|10367.9|10355.9|10369.1|10357.1|10367.9|10355.9|0
1736505870000|2025-01-10 10:44:30|10369.1|10357.1|10383.2|10371.2|10383.2|10371.2|10369.1|10357.1|2
1736505880000|2025-01-10 10:44:40|10383.5|10371.5|10383.5|10371.5|10383.5|10371.5|10383.5|10371.5|0
1736505890000|2025-01-10 10:44:50|10389.2|10377.2|10392.1|10380.1|10392.1|10380.1|10389.2|10377.2|5
1736505900000|2025-01-10 10:45:00|10392.6|10380.6|10392.6|10380.6|10392.6|10380.6|10392.6|10380.6|0
1736505910000|2025-01-10 10:45:10|10393.1|10381.1|10389.8|10377.8|10393.1|10381.1|10389.8|10377.8|0
1736505970000|2025-01-10 10:46:10|10389.3|10377.3|10386.3|10374.3|10389.3|10377.3|10385.6|10373.6|0
1736506000000|2025-01-10 10:46:40|10383.9|10371.9|10382.4|10370.4|10383.9|10371.9|10382.4|10370.4|0
1736506010000|2025-01-10 10:46:50|10381.2|10369.2|10380.1|10368.1|10381.2|10369.2|10379.1|10367.1|0
1736506020000|2025-01-10 10:47:00|10380.9|10368.9|10380.9|10368.9|10380.9|10368.9|10380.9|10368.9|0
1736506030000|2025-01-10 10:47:10|10369.8|10357.8|10383.1|10371.1|10383.1|10371.1|10368.3|10356.3|1
1736506050000|2025-01-10 10:47:30|10387.4|10375.4|10383.3|10371.3|10395|10383|10383.3|10371.3|1
1736506060000|2025-01-10 10:47:40|10383.9|10371.9|10383.9|10371.9|10383.9|10371.9|10383.9|10371.9|0
1736506080000|2025-01-10 10:48:00|10384.3|10372.3|10384.3|10372.3|10384.3|10372.3|10384.3|10372.3|0
1736506090000|2025-01-10 10:48:10|10384.9|10372.9|10384.9|10372.9|10384.9|10372.9|10384.9|10372.9|0
1736506130000|2025-01-10 10:48:50|10388.4|10376.4|10391.5|10379.5|10391.5|10379.5|10388.4|10376.4|0
1736506150000|2025-01-10 10:49:10|10394|10382|10394|10382|10394|10382|10394|10382|0
1736506170000|2025-01-10 10:49:30|10394.9|10382.9|10396.5|10384.5|10396.5|10384.5|10394.9|10382.9|0
1736506180000|2025-01-10 10:49:40|10383.7|10371.7|10382.2|10370.2|10383.7|10371.7|10382.2|10370.2|1
1736506200000|2025-01-10 10:50:00|10382.8|10370.8|10382.6|10370.6|10382.8|10370.8|10382.6|10370.6|1
1736506240000|2025-01-10 10:50:40|10381.1|10369.1|10381.1|10369.1|10381.1|10369.1|10381.1|10369.1|0
1736506270000|2025-01-10 10:51:10|10380.8|10368.8|10380.8|10368.8|10380.8|10368.8|10380.8|10368.8|0
1736506280000|2025-01-10 10:51:20|10381.1|10369.1|10383|10371|10383|10371|10381.1|10369.1|0
1736506310000|2025-01-10 10:51:50|10388|10376|10388.7|10376.7|10388.7|10376.7|10388|10376|8
1736506320000|2025-01-10 10:52:00|10389.7|10377.7|10391.9|10379.9|10391.9|10379.9|10389.7|10377.7|0
1736506360000|2025-01-10 10:52:40|10398.1|10386.1|10398.1|10386.1|10398.1|10386.1|10398.1|10386.1|1
1736506380000|2025-01-10 10:53:00|10398|10386|10398|10386|10398|10386|10398|10386|0
1736506430000|2025-01-10 10:53:50|10400.7|10388.7|10400|10388|10400.7|10388.7|10400|10388|1
1736506440000|2025-01-10 10:54:00|10400.2|10388.2|10400.5|10388.5|10400.5|10388.5|10400.2|10388.2|0
1736506470000|2025-01-10 10:54:30|10401.3|10389.3|10429.5|10417.5|10429.5|10417.5|10401.3|10389.3|1
1736506480000|2025-01-10 10:54:40|10430.4|10418.4|10432.5|10420.5|10432.5|10420.5|10430.4|10418.4|0
1736506490000|2025-01-10 10:54:50|10432.7|10420.7|10433.5|10421.5|10433.5|10421.5|10432.7|10420.7|0
1736506510000|2025-01-10 10:55:10|10432.7|10420.7|10433.3|10421.3|10433.3|10421.3|10430.6|10418.6|0
1736506520000|2025-01-10 10:55:20|10434|10422|10492.8|10480.8|10492.8|10480.8|10434|10422|6
1736506530000|2025-01-10 10:55:30|10491.2|10479.2|10482.9|10470.9|10491.2|10479.2|10475.1|10463.1|0
1736506540000|2025-01-10 10:55:40|10486.8|10474.8|10491.3|10479.3|10491.3|10479.3|10486.8|10474.8|0
1736506550000|2025-01-10 10:55:50|10493.8|10481.8|10494.8|10482.8|10496.6|10484.6|10493.8|10481.8|1
1736506560000|2025-01-10 10:56:00|10496.6|10484.6|10497|10485|10497|10485|10496.6|10484.6|0
1736506570000|2025-01-10 10:56:10|10497.9|10485.9|10499.8|10487.8|10499.8|10487.8|10497.9|10485.9|0
1736506580000|2025-01-10 10:56:20|10492.4|10480.4|10492.4|10480.4|10492.4|10480.4|10492.4|10480.4|0
1736506590000|2025-01-10 10:56:30|10492.7|10480.7|10498.8|10486.8|10498.8|10486.8|10492.7|10480.7|1
1736506620000|2025-01-10 10:57:00|10500.2|10488.2|10501.8|10489.8|10501.8|10489.8|10493.9|10481.9|2
1736506630000|2025-01-10 10:57:10|10503.9|10491.9|10515.7|10503.7|10515.7|10503.7|10503.9|10491.9|2
1736506650000|2025-01-10 10:57:30|10517.5|10505.5|10510.8|10498.8|10517.5|10505.5|10510.8|10498.8|1
1736506660000|2025-01-10 10:57:40|10513.2|10501.2|10513.2|10501.2|10513.2|10501.2|10513.2|10501.2|0
1736506670000|2025-01-10 10:57:50|10520.5|10508.5|10530.8|10518.8|10530.8|10518.8|10520.5|10508.5|1
1736506680000|2025-01-10 10:58:00|10531.1|10519.1|10531.1|10519.1|10531.1|10519.1|10531.1|10519.1|0
1736506700000|2025-01-10 10:58:20|10528|10516|10523.7|10511.7|10528|10516|10523.7|10511.7|0
1736506710000|2025-01-10 10:58:30|10523.2|10511.2|10524|10512|10524|10512|10523.2|10511.2|3
1736506780000|2025-01-10 10:59:40|10524.2|10512.2|10524|10512|10524.2|10512.2|10524|10512|1
1736506800000|2025-01-10 11:00:00|10524.2|10512.2|10522.8|10510.8|10524.3|10512.3|10522.8|10510.8|7
1736506810000|2025-01-10 11:00:10|10524.5|10512.5|10525|10513|10525.3|10513.3|10524|10512|0
1736506820000|2025-01-10 11:00:20|10525.2|10513.2|10539.2|10527.2|10552.1|10540.1|10525.2|10513.2|1
1736506830000|2025-01-10 11:00:30|10538.6|10526.6|10536.6|10524.6|10538.8|10526.8|10534.2|10522.2|0
1736506860000|2025-01-10 11:01:00|10537.8|10525.8|10537.5|10525.5|10537.8|10525.8|10536.6|10524.6|0
1736506870000|2025-01-10 11:01:10|10535.6|10523.6|10535.6|10523.6|10535.6|10523.6|10535.6|10523.6|0
1736506880000|2025-01-10 11:01:20|10534.4|10522.4|10529.5|10517.5|10534.4|10522.4|10529.5|10517.5|1
1736506890000|2025-01-10 11:01:30|10529.7|10517.7|10530.5|10518.5|10530.5|10518.5|10529.7|10517.7|0
1736506920000|2025-01-10 11:02:00|10543.5|10531.5|10543.7|10531.7|10543.7|10531.7|10543.5|10531.5|11
1736506930000|2025-01-10 11:02:10|10544.7|10532.7|10529.4|10517.4|10544.7|10532.7|10529.4|10517.4|1
1736506940000|2025-01-10 11:02:20|10534.7|10522.7|10536.7|10524.7|10536.7|10524.7|10534.7|10522.7|0
1736506950000|2025-01-10 11:02:30|10538.8|10526.8|10546|10534|10546|10534|10538.6|10526.6|1
1736506960000|2025-01-10 11:02:40|10546.6|10534.6|10538|10526|10546.6|10534.6|10538|10526|1
1736506970000|2025-01-10 11:02:50|10537.9|10525.9|10536.4|10524.4|10537.9|10525.9|10532|10520|2
1736506980000|2025-01-10 11:03:00|10538.4|10526.4|10537.2|10525.2|10538.8|10526.8|10536.1|10524.1|0
1736506990000|2025-01-10 11:03:10|10534.7|10522.7|10534.7|10522.7|10534.7|10522.7|10534.7|10522.7|2
1736507000000|2025-01-10 11:03:20|10494.3|10482.3|10505.3|10493.3|10505.3|10493.3|10494.3|10482.3|6
1736507010000|2025-01-10 11:03:30|10506.1|10494.1|10515.6|10503.6|10519.6|10507.6|10506.1|10494.1|0
1736507020000|2025-01-10 11:03:40|10517.8|10505.8|10517.6|10505.6|10517.8|10505.8|10517.6|10505.6|1
1736507030000|2025-01-10 11:03:50|10521.6|10509.6|10523.1|10511.1|10523.1|10511.1|10521.6|10509.6|0
1736507040000|2025-01-10 11:04:00|10522.9|10510.9|10526.2|10514.2|10526.2|10514.2|10521.4|10509.4|0
1736507050000|2025-01-10 11:04:10|10525.8|10513.8|10525.6|10513.6|10525.8|10513.8|10525.6|10513.6|1
1736507070000|2025-01-10 11:04:30|10525.8|10513.8|10525.8|10513.8|10525.8|10513.8|10525.6|10513.6|4
1736507080000|2025-01-10 11:04:40|10524|10512|10525|10513|10525|10513|10524|10512|2
1736507120000|2025-01-10 11:05:20|10525.3|10513.3|10525.3|10513.3|10525.3|10513.3|10525.3|10513.3|0
1736507140000|2025-01-10 11:05:40|10530.2|10518.2|10537.7|10525.7|10537.9|10525.9|10530.2|10518.2|2
1736507150000|2025-01-10 11:05:50|10538.2|10526.2|10538.2|10526.2|10538.2|10526.2|10538.2|10526.2|0
1736507160000|2025-01-10 11:06:00|10540|10528|10531.8|10519.8|10540|10528|10531.8|10519.8|1
1736507170000|2025-01-10 11:06:10|10533|10521|10534.5|10522.5|10534.5|10522.5|10533|10521|0
1736507180000|2025-01-10 11:06:20|10534.2|10522.2|10534.2|10522.2|10534.2|10522.2|10534.2|10522.2|0
1736507210000|2025-01-10 11:06:50|10533.9|10521.9|10541.2|10529.2|10541.2|10529.2|10533.9|10521.9|1
1736507230000|2025-01-10 11:07:10|10540.3|10528.3|10540.3|10528.3|10540.3|10528.3|10540.3|10528.3|0
1736507240000|2025-01-10 11:07:20|10540.6|10528.6|10541.6|10529.6|10541.6|10529.6|10540.6|10528.6|1
1736507250000|2025-01-10 11:07:30|10543.7|10531.7|10537.8|10525.8|10543.7|10531.7|10537.6|10525.6|1
1736507260000|2025-01-10 11:07:40|10538|10526|10538|10526|10538|10526|10538|10526|0
1736507270000|2025-01-10 11:07:50|10537.2|10525.2|10537.2|10525.2|10537.2|10525.2|10537.2|10525.2|0
1736507370000|2025-01-10 11:09:30|10538.8|10526.8|10538.4|10526.4|10538.8|10526.8|10538.4|10526.4|1
1736507380000|2025-01-10 11:09:40|10538.1|10526.1|10538.1|10526.1|10538.1|10526.1|10538.1|10526.1|0
1736507410000|2025-01-10 11:10:10|10538.5|10526.5|10538.7|10526.7|10538.7|10526.7|10538.5|10526.5|0
1736507430000|2025-01-10 11:10:30|10538.2|10526.2|10538.2|10526.2|10538.2|10526.2|10538.2|10526.2|0
1736507440000|2025-01-10 11:10:40|10538.4|10526.4|10538.2|10526.2|10538.4|10526.4|10538.2|10526.2|0
1736507450000|2025-01-10 11:10:50|10537.1|10525.1|10537.6|10525.6|10537.8|10525.8|10537.1|10525.1|1
1736507460000|2025-01-10 11:11:00|10537.8|10525.8|10537.6|10525.6|10537.8|10525.8|10537.6|10525.6|0
1736507480000|2025-01-10 11:11:20|10542.1|10530.1|10542.1|10530.1|10542.1|10530.1|10542.1|10530.1|3
1736507490000|2025-01-10 11:11:30|10545.4|10533.4|10544.8|10532.8|10545.4|10533.4|10544.8|10532.8|0
1736507500000|2025-01-10 11:11:40|10542.8|10530.8|10540.8|10528.8|10542.8|10530.8|10540.8|10528.8|0
1736507510000|2025-01-10 11:11:50|10539|10527|10538.4|10526.4|10539|10527|10538.4|10526.4|2
1736507520000|2025-01-10 11:12:00|10540.2|10528.2|10540.2|10528.2|10540.2|10528.2|10540.2|10528.2|0
1736507540000|2025-01-10 11:12:20|10537.7|10525.7|10537.7|10525.7|10537.7|10525.7|10537.7|10525.7|0
1736507560000|2025-01-10 11:12:40|10538|10526|10540.4|10528.4|10540.4|10528.4|10538|10526|0
1736507570000|2025-01-10 11:12:50|10541.3|10529.3|10546.2|10534.2|10546.2|10534.2|10541.3|10529.3|1
1736507580000|2025-01-10 11:13:00|10546|10534|10546|10534|10546|10534|10546|10534|0
1736507590000|2025-01-10 11:13:10|10544.5|10532.5|10542.8|10530.8|10548.7|10536.7|10541.7|10529.7|4
1736507600000|2025-01-10 11:13:20|10542.2|10530.2|10543.7|10531.7|10543.7|10531.7|10542.2|10530.2|1
1736507620000|2025-01-10 11:13:40|10549.9|10537.9|10551.4|10539.4|10551.4|10539.4|10549.9|10537.9|2
1736507630000|2025-01-10 11:13:50|10551.8|10543.4|10540.5|10528.5|10551.8|10543.4|10540.5|10528.5|4
1736507640000|2025-01-10 11:14:00|10534.5|10522.5|10534.3|10522.3|10535|10523|10534.3|10522.3|1
1736507650000|2025-01-10 11:14:10|10525.1|10519.1|10538.9|10526.9|10538.9|10526.9|10525.1|10519.1|1
1736507660000|2025-01-10 11:14:20|10539.1|10527.1|10537.7|10525.7|10539.1|10527.1|10537.7|10525.7|1
1736507670000|2025-01-10 11:14:30|10537.9|10525.9|10536.1|10528.1|10537.9|10528.1|10536.1|10524.5|0
1736507680000|2025-01-10 11:14:40|10534.7|10522.7|10534.7|10522.7|10534.7|10522.7|10534.7|10522.7|1
1736507690000|2025-01-10 11:14:50|10535.1|10523.1|10535.1|10523.1|10535.1|10523.1|10535.1|10523.1|0
1736507700000|2025-01-10 11:15:00|10534.9|10522.9|10534.9|10522.9|10534.9|10522.9|10534.9|10522.9|0
1736507730000|2025-01-10 11:15:30|10530.1|10518.1|10520.9|10508.9|10530.1|10518.1|10519.1|10507.1|2
1736507740000|2025-01-10 11:15:40|10520.1|10508.1|10518.4|10506.4|10520.1|10508.1|10518.4|10506.4|0
1736507750000|2025-01-10 11:15:50|10512.6|10500.6|10513.2|10501.2|10513.7|10501.7|10512.1|10500.1|0
1736507760000|2025-01-10 11:16:00|10513.6|10501.6|10514.9|10502.9|10514.9|10502.9|10513.6|10501.6|0
1736507770000|2025-01-10 11:16:10|10516.1|10504.1|10515.4|10503.4|10516.1|10504.1|10515.4|10503.4|1
1736507790000|2025-01-10 11:16:30|10515.1|10503.1|10514.5|10502.5|10515.1|10503.1|10514.5|10502.5|0
1736507800000|2025-01-10 11:16:40|10514.7|10502.7|10514.7|10502.7|10514.7|10502.7|10514.7|10502.7|0
1736507810000|2025-01-10 11:16:50|10514.5|10502.5|10514.5|10502.5|10514.5|10502.5|10514.5|10502.5|0
1736507830000|2025-01-10 11:17:10|10516.9|10504.9|10528.5|10516.5|10528.5|10516.5|10516.9|10504.9|3
1736507840000|2025-01-10 11:17:20|10530.7|10518.7|10530.9|10518.9|10530.9|10518.9|10530.7|10518.7|0
1736507850000|2025-01-10 11:17:30|10535.3|10523.3|10535.3|10523.3|10535.3|10523.3|10535.3|10523.3|0
1736507860000|2025-01-10 11:17:40|10534.7|10522.7|10534.9|10522.9|10534.9|10522.9|10534.7|10522.7|0
1736507870000|2025-01-10 11:17:50|10533.6|10521.6|10536.7|10524.7|10536.7|10524.7|10531.1|10519.1|0
1736507880000|2025-01-10 11:18:00|10536.9|10524.9|10537.9|10525.9|10537.9|10525.9|10536.9|10524.9|0
1736507890000|2025-01-10 11:18:10|10538.7|10526.7|10538.7|10526.7|10538.7|10526.7|10538.7|10526.7|0
1736507900000|2025-01-10 11:18:20|10537.7|10525.7|10544.2|10532.2|10544.4|10532.4|10537.7|10525.7|5
1736507910000|2025-01-10 11:18:30|10543.2|10531.2|10542.7|10530.7|10543.2|10531.2|10541.7|10529.7|0
1736507920000|2025-01-10 11:18:40|10542.9|10530.9|10542.9|10530.9|10542.9|10530.9|10542.9|10530.9|0
1736507930000|2025-01-10 11:18:50|10542.6|10530.6|10541.4|10529.4|10542.6|10530.6|10541.4|10529.4|0
1736507940000|2025-01-10 11:19:00|10541.7|10529.7|10550.2|10538.2|10550.7|10538.7|10541.7|10529.7|1
1736507950000|2025-01-10 11:19:10|10551.8|10539.8|10558.2|10546.2|10563.7|10555.7|10551.8|10539.8|4
1736507970000|2025-01-10 11:19:30|10560.2|10548.2|10560.2|10548.2|10560.2|10548.2|10558.5|10546.5|1
1736507980000|2025-01-10 11:19:40|10560|10548|10557.2|10545.2|10560|10548|10557.2|10545.2|1
1736507990000|2025-01-10 11:19:50|10557|10545|10559.8|10547.8|10560.2|10548.2|10556.7|10544.7|5
1736508020000|2025-01-10 11:20:20|10559.6|10547.6|10559.8|10547.8|10559.8|10547.8|10559.6|10547.6|1
1736508030000|2025-01-10 11:20:30|10559.6|10547.6|10559.1|10547.1|10559.6|10547.6|10559.1|10547.1|0
1736508040000|2025-01-10 11:20:40|10558.3|10546.3|10557.9|10545.9|10559.1|10547.1|10557.2|10545.2|4
1736508050000|2025-01-10 11:20:50|10557.5|10545.5|10548.7|10536.7|10557.5|10545.5|10548.7|10536.7|11
1736508060000|2025-01-10 11:21:00|10548.9|10536.9|10548.6|10536.6|10549.1|10537.1|10543.8|10531.8|1
1736508070000|2025-01-10 11:21:10|10545.7|10533.7|10528.7|10520.7|10548.9|10538.6|10528.7|10518.3|6
1736508080000|2025-01-10 11:21:20|10528.8|10516.8|10531.2|10519.2|10531.2|10519.2|10525.7|10513.7|0
1736508090000|2025-01-10 11:21:30|10531.7|10519.7|10528.2|10516.2|10531.7|10519.7|10525.2|10513.2|0
1736508100000|2025-01-10 11:21:40|10528.3|10516.3|10550.5|10538.5|10551.2|10539.2|10528.3|10516.3|3
1736508110000|2025-01-10 11:21:50|10547.4|10535.4|10548.4|10536.4|10548.4|10536.4|10547.4|10535.4|0
1736508120000|2025-01-10 11:22:00|10552.6|10540.6|10563|10551|10565.6|10553.6|10548.1|10536.1|4
1736508130000|2025-01-10 11:22:10|10563.1|10551.1|10562.1|10550.1|10563.1|10551.1|10561.6|10549.6|5
1736508140000|2025-01-10 11:22:20|10563.5|10551.5|10562.5|10550.5|10563.5|10551.5|10562.5|10550.5|0
1736508150000|2025-01-10 11:22:30|10562.2|10550.2|10561.4|10549.4|10562.2|10550.2|10561.4|10549.4|0
1736508160000|2025-01-10 11:22:40|10561.5|10549.5|10562.4|10550.4|10562.4|10550.4|10561.5|10549.5|0
1736508170000|2025-01-10 11:22:50|10562.5|10550.5|10584.7|10572.7|10587.4|10575.4|10562.5|10550.5|2
1736508180000|2025-01-10 11:23:00|10582.4|10570.4|10589.3|10577.3|10590.5|10578.5|10582.4|10570.4|2
1736508190000|2025-01-10 11:23:10|10590|10578|10600.7|10588.7|10601.7|10589.7|10590|10578|1
1736508200000|2025-01-10 11:23:20|10598.5|10586.5|10595.4|10583.4|10598.5|10586.5|10595.4|10583.4|1
1736508210000|2025-01-10 11:23:30|10595.6|10583.6|10595.4|10583.4|10595.6|10583.6|10595.4|10583.4|0
1736508220000|2025-01-10 11:23:40|10595.1|10583.1|10585.6|10573.6|10595.1|10583.1|10585.6|10573.6|0
1736508230000|2025-01-10 11:23:50|10584.9|10572.9|10574.7|10562.7|10584.9|10572.9|10572.1|10560.1|1
1736508240000|2025-01-10 11:24:00|10572.9|10560.9|10574.4|10562.4|10576.3|10564.3|10558.9|10546.9|1
1736508250000|2025-01-10 11:24:10|10569.4|10557.4|10574.6|10562.6|10577.2|10565.2|10569.4|10557.4|0
1736508260000|2025-01-10 11:24:20|10573.4|10561.4|10571.6|10559.6|10573.4|10561.4|10571.6|10559.6|0
1736508270000|2025-01-10 11:24:30|10571.9|10559.9|10571.9|10559.9|10571.9|10559.9|10571.9|10559.9|0
1736508280000|2025-01-10 11:24:40|10565.9|10553.9|10555.6|10543.6|10565.9|10553.9|10555.6|10543.6|0
1736508290000|2025-01-10 11:24:50|10554.6|10542.6|10554.6|10542.6|10554.6|10542.6|10554.6|10542.6|0
1736508300000|2025-01-10 11:25:00|10556.9|10544.9|10579.9|10567.9|10580.4|10568.4|10556.6|10544.6|1
1736508310000|2025-01-10 11:25:10|10580|10568|10580.3|10568.3|10580.3|10568.3|10580|10568|0
1736508320000|2025-01-10 11:25:20|10581.7|10569.7|10584.3|10572.3|10586|10574|10581.7|10569.7|0
1736508330000|2025-01-10 11:25:30|10584.7|10572.7|10585.3|10573.3|10585.3|10573.3|10584.5|10572.5|0
1736508340000|2025-01-10 11:25:40|10585.6|10573.6|10585.8|10573.8|10585.8|10573.8|10585.6|10573.6|0
1736508350000|2025-01-10 11:25:50|10585.6|10573.6|10585.1|10573.1|10586.6|10574.6|10585.1|10573.1|0
1736508360000|2025-01-10 11:26:00|10582.7|10570.7|10582.9|10570.9|10583.2|10571.2|10582.4|10570.4|2
1736508370000|2025-01-10 11:26:10|10582.8|10570.8|10560.5|10548.5|10582.8|10570.8|10560.5|10548.5|3
1736508380000|2025-01-10 11:26:20|10559.8|10547.8|10559.2|10547.2|10559.8|10547.8|10559.2|10547.2|0
1736508390000|2025-01-10 11:26:30|10559.7|10547.7|10559.7|10547.7|10559.7|10547.7|10559.7|10547.7|0
1736508400000|2025-01-10 11:26:40|10560|10548|10560.3|10548.3|10560.3|10548.3|10560|10548|1
1736508410000|2025-01-10 11:26:50|10560.1|10548.1|10567.7|10555.7|10567.7|10555.7|10559.9|10547.9|0
1736508420000|2025-01-10 11:27:00|10570|10558|10579.2|10567.2|10579.2|10567.2|10570|10558|0
1736508430000|2025-01-10 11:27:10|10579.6|10567.6|10582.4|10570.4|10582.4|10570.4|10579.6|10567.6|1
1736508450000|2025-01-10 11:27:30|10582.1|10570.1|10578.1|10566.1|10582.1|10570.1|10576.1|10564.1|0
1736508480000|2025-01-10 11:28:00|10578.3|10566.3|10577.4|10565.4|10578.3|10566.3|10577.4|10565.4|0
1736508500000|2025-01-10 11:28:20|10575|10563|10566.6|10554.6|10575|10563|10566.6|10554.6|0
1736508520000|2025-01-10 11:28:40|10565.7|10553.7|10565.7|10553.7|10565.7|10553.7|10565.7|10553.7|0
1736508540000|2025-01-10 11:29:00|10565.9|10553.9|10565.9|10553.9|10565.9|10553.9|10565.9|10553.9|0
1736508550000|2025-01-10 11:29:10|10566.1|10554.1|10566.1|10554.1|10566.1|10554.1|10566.1|10554.1|0
1736508560000|2025-01-10 11:29:20|10565.7|10553.7|10578.1|10566.1|10578.1|10566.1|10565.7|10553.7|0
1736508570000|2025-01-10 11:29:30|10582.1|10570.1|10582.1|10570.1|10582.1|10570.1|10582.1|10570.1|0
1736508590000|2025-01-10 11:29:50|10581.9|10569.9|10581.9|10569.9|10581.9|10569.9|10581.9|10569.9|0
1736508600000|2025-01-10 11:30:00|10582.1|10570.1|10582.9|10570.9|10583.4|10571.4|10582.1|10570.1|0
1736508610000|2025-01-10 11:30:10|10583.4|10571.4|10583.4|10571.4|10583.4|10571.4|10583.4|10571.4|0
1736508630000|2025-01-10 11:30:30|10582.9|10570.9|10582.9|10570.9|10582.9|10570.9|10582.9|10570.9|0
1736508710000|2025-01-10 11:31:50|10583|10571|10583|10571|10583|10571|10583|10571|0
1736508780000|2025-01-10 11:33:00|10581.2|10569.2|10576.6|10564.6|10581.2|10569.2|10576.6|10564.6|0
1736508790000|2025-01-10 11:33:10|10574.9|10562.9|10563.9|10551.9|10574.9|10562.9|10559.9|10547.9|1
1736508800000|2025-01-10 11:33:20|10564.5|10552.5|10564|10552|10564.5|10552.5|10563.8|10551.8|0
1736508810000|2025-01-10 11:33:30|10563.8|10551.8|10504.9|10492.9|10563.8|10551.8|10504.9|10492.9|4
1736508820000|2025-01-10 11:33:40|10503.9|10491.9|10502|10490|10503.9|10491.9|10502|10490|0
1736508830000|2025-01-10 11:33:50|10502.3|10490.3|10479.7|10467.7|10502.3|10490.3|10476.2|10464.2|6
1736508840000|2025-01-10 11:34:00|10480.3|10468.3|10480|10468|10483.1|10471.1|10480|10468|0
1736508850000|2025-01-10 11:34:10|10480.2|10468.2|10480.8|10468.8|10480.8|10468.8|10480.2|10468.2|0
1736508880000|2025-01-10 11:34:40|10480.2|10468.2|10480.2|10468.2|10480.2|10468.2|10480.2|10468.2|0
1736508900000|2025-01-10 11:35:00|10479.2|10467.2|10479.4|10467.4|10479.4|10467.4|10479.2|10467.2|0
1736508910000|2025-01-10 11:35:10|10479.7|10467.7|10479.7|10467.7|10479.7|10467.7|10479.7|10467.7|0
1736508930000|2025-01-10 11:35:30|10479.5|10467.5|10469.4|10457.4|10479.5|10467.5|10469.2|10457.2|0
1736508940000|2025-01-10 11:35:40|10469.7|10457.7|10442.7|10430.7|10469.7|10457.7|10441.6|10429.6|6
1736508950000|2025-01-10 11:35:50|10445.2|10433.2|10446.6|10434.6|10446.6|10434.6|10440.9|10428.9|1
1736508960000|2025-01-10 11:36:00|10447.6|10435.6|10438.5|10426.5|10447.6|10435.6|10436.8|10424.8|0
1736508970000|2025-01-10 11:36:10|10439.1|10427.1|10439.1|10427.1|10439.1|10427.1|10439.1|10427.1|0
1736508980000|2025-01-10 11:36:20|10438.9|10426.9|10442.9|10430.9|10442.9|10430.9|10438.9|10426.9|0
1736508990000|2025-01-10 11:36:30|10442.1|10430.1|10441.4|10429.4|10442.1|10430.1|10441.1|10429.1|0
1736509000000|2025-01-10 11:36:40|10440.4|10428.4|10441.4|10429.4|10441.4|10429.4|10438.4|10426.4|0
1736509010000|2025-01-10 11:36:50|10441.2|10429.2|10440.9|10428.9|10441.2|10429.2|10440.9|10428.9|0
1736509020000|2025-01-10 11:37:00|10440.5|10428.5|10433.9|10421.9|10440.5|10428.5|10430.9|10418.9|0
1736509030000|2025-01-10 11:37:10|10433.7|10421.7|10425.7|10413.7|10438.9|10426.9|10425.7|10413.7|1
1736509040000|2025-01-10 11:37:20|10427|10415|10431.2|10419.2|10433.2|10421.2|10427|10415|0
1736509050000|2025-01-10 11:37:30|10432.7|10420.7|10431.2|10419.2|10433.2|10421.2|10430.4|10418.4|0
1736509060000|2025-01-10 11:37:40|10431.6|10419.6|10431.7|10419.7|10432.2|10420.2|10431.6|10419.6|0
1736509070000|2025-01-10 11:37:50|10431.2|10419.2|10430.4|10418.4|10431.7|10419.7|10424.5|10412.5|1
1736509080000|2025-01-10 11:38:00|10430.8|10418.8|10434.4|10422.4|10435.7|10423.7|10430.8|10418.8|2
1736509090000|2025-01-10 11:38:10|10435.4|10423.4|10435.7|10423.7|10435.7|10423.7|10435.4|10423.4|0
1736509100000|2025-01-10 11:38:20|10436.7|10424.7|10436.5|10424.5|10436.7|10424.7|10436.5|10424.5|0
1736509110000|2025-01-10 11:38:30|10435.9|10423.9|10426.7|10414.7|10435.9|10423.9|10426.7|10414.7|0
1736509120000|2025-01-10 11:38:40|10428.8|10416.8|10423.7|10411.7|10428.8|10416.8|10423.7|10411.7|0
1736509130000|2025-01-10 11:38:50|10423.9|10411.9|10423.5|10411.5|10423.9|10411.9|10421.3|10409.3|0
1736509140000|2025-01-10 11:39:00|10423.3|10411.3|10423|10411|10423.3|10411.3|10423|10411|0
1736509150000|2025-01-10 11:39:10|10423.5|10411.5|10426.8|10414.8|10426.8|10414.8|10423.5|10411.5|0
1736509160000|2025-01-10 11:39:20|10426.3|10414.3|10426.3|10414.3|10426.3|10414.3|10426.3|10414.3|0
1736509170000|2025-01-10 11:39:30|10426.8|10414.8|10423.1|10411.1|10427.1|10415.1|10423.1|10411.1|0
1736509190000|2025-01-10 11:39:50|10425.1|10413.1|10425.1|10413.1|10425.1|10413.1|10425.1|10413.1|0
1736509210000|2025-01-10 11:40:10|10425.3|10413.3|10425.6|10413.6|10425.6|10413.6|10425.3|10413.3|0
1736509220000|2025-01-10 11:40:20|10426.7|10414.7|10427|10415|10427|10415|10426.7|10414.7|0
1736509230000|2025-01-10 11:40:30|10426.8|10414.8|10426.8|10414.8|10426.8|10414.8|10426.8|10414.8|0
1736509250000|2025-01-10 11:40:50|10426.6|10414.6|10426.6|10414.6|10426.6|10414.6|10426.6|10414.6|1
1736509300000|2025-01-10 11:41:40|10427.1|10415.1|10427.1|10415.1|10427.1|10415.1|10427.1|10415.1|0
1736509320000|2025-01-10 11:42:00|10421.3|10409.3|10428.6|10416.6|10428.6|10416.6|10421.3|10409.3|0
1736509340000|2025-01-10 11:42:20|10424.6|10412.6|10423.6|10411.6|10424.6|10412.6|10422.6|10410.6|1
1736509350000|2025-01-10 11:42:30|10424.1|10412.1|10425.4|10413.4|10425.6|10413.6|10424.1|10412.1|0
1736509360000|2025-01-10 11:42:40|10425.3|10413.3|10425.6|10413.6|10425.6|10413.6|10425.3|10413.3|0
1736509380000|2025-01-10 11:43:00|10425.1|10413.1|10425.1|10413.1|10425.1|10413.1|10425.1|10413.1|0
1736509390000|2025-01-10 11:43:10|10424.8|10412.8|10423.7|10411.7|10424.8|10412.8|10423.7|10411.7|0
1736509400000|2025-01-10 11:43:20|10422.9|10410.9|10402.7|10390.7|10422.9|10410.9|10402.7|10390.7|0
1736509430000|2025-01-10 11:43:50|10419.9|10407.9|10419.9|10407.9|10419.9|10407.9|10419.9|10407.9|3
1736509440000|2025-01-10 11:44:00|10422.6|10410.6|10419.1|10407.1|10422.6|10410.6|10419.1|10407.1|0
1736509450000|2025-01-10 11:44:10|10409.7|10397.7|10412.8|10400.8|10412.8|10400.8|10402.1|10390.1|0
1736509470000|2025-01-10 11:44:30|10413.3|10401.3|10413.3|10401.3|10413.3|10401.3|10413.3|10401.3|0
1736509480000|2025-01-10 11:44:40|10414|10402|10414|10402|10414|10402|10414|10402|0
1736509490000|2025-01-10 11:44:50|10413.6|10401.6|10413.6|10401.6|10413.6|10401.6|10413.6|10401.6|0
1736509510000|2025-01-10 11:45:10|10414.5|10402.5|10414.5|10402.5|10414.5|10402.5|10414.5|10402.5|0
1736509540000|2025-01-10 11:45:40|10415.1|10403.1|10415.1|10403.1|10415.1|10403.1|10415.1|10403.1|0
1736509550000|2025-01-10 11:45:50|10416.7|10404.7|10417.8|10405.8|10418.2|10406.2|10416.7|10404.7|0
1736509560000|2025-01-10 11:46:00|10418.4|10406.4|10417.9|10405.9|10418.4|10406.4|10417.9|10405.9|1
1736509570000|2025-01-10 11:46:10|10417|10405|10417|10405|10417|10405|10417|10405|0
1736509590000|2025-01-10 11:46:30|10416.7|10404.7|10422.9|10410.9|10422.9|10410.9|10416.7|10404.7|0
1736509600000|2025-01-10 11:46:40|10423.5|10411.5|10427.2|10415.2|10427.2|10415.2|10423.5|10411.5|0
1736509640000|2025-01-10 11:47:20|10425.8|10413.8|10425.4|10413.4|10425.9|10413.9|10425.4|10413.4|1
1736509670000|2025-01-10 11:47:50|10421.4|10409.4|10421|10409|10421.4|10409.4|10421|10409|1
1736509680000|2025-01-10 11:48:00|10420.4|10408.4|10414.8|10402.8|10425.1|10413.1|10409.8|10397.8|3
1736509690000|2025-01-10 11:48:10|10415|10403|10414.1|10402.1|10415.5|10403.5|10414.1|10402.1|0
1736509700000|2025-01-10 11:48:20|10413.2|10401.2|10413.1|10401.1|10414.1|10402.1|10413.1|10401.1|0
1736509710000|2025-01-10 11:48:30|10429.7|10417.7|10429.6|10417.6|10429.9|10417.9|10429.6|10417.6|3
1736509720000|2025-01-10 11:48:40|10429.7|10417.7|10428.6|10416.6|10429.7|10417.7|10428.6|10416.6|1
1736509730000|2025-01-10 11:48:50|10431.3|10419.3|10415.3|10403.3|10434.7|10422.7|10415.3|10403.3|12
1736509750000|2025-01-10 11:49:10|10414.7|10402.7|10414.9|10402.9|10414.9|10402.9|10414.7|10402.7|0
1736509780000|2025-01-10 11:49:40|10424.2|10412.2|10421.4|10409.4|10426.2|10414.3|10420.6|10408.6|4
1736509790000|2025-01-10 11:49:50|10414.9|10402.9|10415.2|10403.2|10415.2|10403.2|10414.9|10402.9|1
1736509800000|2025-01-10 11:50:00|10417.4|10405.4|10417.4|10405.4|10417.6|10405.6|10417.4|10405.4|0
1736509810000|2025-01-10 11:50:10|10414.9|10402.9|10414.4|10402.4|10414.9|10402.9|10414.4|10402.4|0
1736509820000|2025-01-10 11:50:20|10414.9|10402.9|10414.9|10402.9|10414.9|10402.9|10414.9|10402.9|0
1736509830000|2025-01-10 11:50:30|10419|10407|10413.4|10401.4|10420|10408|10413.4|10401.4|0
1736509840000|2025-01-10 11:50:40|10413.6|10401.6|10394.6|10382.6|10414.3|10402.3|10394.6|10382.6|1
1736509860000|2025-01-10 11:51:00|10395.2|10383.2|10418.9|10406.9|10418.9|10406.9|10394.9|10382.9|3
1736509870000|2025-01-10 11:51:10|10419.2|10407.2|10419.2|10407.2|10419.2|10407.2|10419.2|10407.2|0
1736509880000|2025-01-10 11:51:20|10421.4|10409.4|10424.6|10412.6|10424.7|10412.7|10421.4|10409.4|0
1736509890000|2025-01-10 11:51:30|10418.1|10406.1|10419.3|10407.3|10419.3|10407.3|10418.1|10406.1|5
1736509920000|2025-01-10 11:52:00|10419.9|10407.9|10420.3|10408.3|10420.6|10408.6|10419.9|10407.9|6
1736509930000|2025-01-10 11:52:10|10420.5|10408.5|10420.5|10408.5|10420.5|10408.5|10420.5|10408.5|1
1736509940000|2025-01-10 11:52:20|10421.9|10409.9|10427.1|10415.1|10427.1|10415.1|10421.9|10409.9|1
1736509950000|2025-01-10 11:52:30|10427.5|10415.5|10427.9|10415.9|10427.9|10415.9|10427.5|10415.5|0
1736509980000|2025-01-10 11:53:00|10427.6|10415.6|10427.6|10415.6|10427.6|10415.6|10427.6|10415.6|0
1736509990000|2025-01-10 11:53:10|10426|10414|10422.2|10410.2|10426|10414|10422.2|10410.2|0
1736510000000|2025-01-10 11:53:20|10421.9|10409.9|10419.7|10407.7|10421.9|10409.9|10419.7|10407.7|0
1736510010000|2025-01-10 11:53:30|10419.3|10407.3|10418.7|10406.7|10419.3|10407.3|10418.7|10406.7|0
1736510020000|2025-01-10 11:53:40|10417.9|10405.9|10410.7|10398.7|10417.9|10405.9|10410.7|10398.7|0
1736510030000|2025-01-10 11:53:50|10409.7|10397.7|10405.2|10393.2|10409.7|10397.7|10405.2|10393.2|0
1736510040000|2025-01-10 11:54:00|10404.7|10392.7|10400.2|10388.2|10405.1|10393.1|10400.2|10388.2|1
1736510050000|2025-01-10 11:54:10|10401.7|10389.7|10401.7|10389.7|10401.7|10389.7|10401.7|10389.7|0
1736510060000|2025-01-10 11:54:20|10400.1|10388.1|10393.8|10381.8|10400.1|10388.1|10393.6|10381.6|0
1736510070000|2025-01-10 11:54:30|10393.6|10381.6|10393.6|10381.6|10393.6|10381.6|10393.6|10381.6|0
1736510080000|2025-01-10 11:54:40|10393.3|10381.3|10394.1|10382.1|10397.1|10385.1|10393.3|10381.3|3
1736510090000|2025-01-10 11:54:50|10395.4|10383.4|10392.9|10380.9|10395.4|10383.4|10390.7|10378.7|14
1736510100000|2025-01-10 11:55:00|10393.4|10381.4|10393.7|10381.7|10394.3|10382.3|10392.3|10380.3|2
1736510110000|2025-01-10 11:55:10|10392.3|10380.3|10370.5|10358.5|10393.3|10381.3|10367.4|10355.4|3
1736510120000|2025-01-10 11:55:20|10364.3|10352.3|10366.8|10354.8|10366.8|10354.8|10364.3|10352.3|2
1736510130000|2025-01-10 11:55:30|10367.7|10355.7|10371.9|10359.9|10371.9|10359.9|10367.7|10355.7|0
1736510140000|2025-01-10 11:55:40|10377.9|10365.9|10383.2|10371.2|10383.2|10371.2|10377|10365|2
1736510150000|2025-01-10 11:55:50|10383|10371|10383|10371|10383|10371|10383|10371|0
1736510160000|2025-01-10 11:56:00|10384.2|10372.2|10384.2|10372.2|10384.2|10372.2|10384.2|10372.2|0
1736510170000|2025-01-10 11:56:10|10387.5|10375.5|10386.2|10374.2|10387.7|10375.7|10386.2|10374.2|0
1736510190000|2025-01-10 11:56:30|10386.4|10374.4|10386.2|10374.2|10386.4|10374.4|10386.2|10374.2|0
1736510220000|2025-01-10 11:57:00|10385.8|10373.8|10385.8|10373.8|10385.8|10373.8|10385.8|10373.8|0
1736510240000|2025-01-10 11:57:20|10376|10364|10384.3|10372.3|10384.3|10372.3|10376|10364|0
1736510250000|2025-01-10 11:57:30|10383.8|10371.8|10383.7|10371.7|10383.8|10371.8|10383.7|10371.7|0
1736510260000|2025-01-10 11:57:40|10375.6|10363.6|10375.6|10363.6|10375.6|10363.6|10375.6|10363.6|0
1736510270000|2025-01-10 11:57:50|10377.7|10365.7|10382.5|10370.5|10382.5|10370.5|10377.7|10365.7|0
1736510280000|2025-01-10 11:58:00|10380.1|10368.1|10378.7|10366.7|10383.3|10371.3|10376.2|10364.2|0
1736510290000|2025-01-10 11:58:10|10383.3|10371.3|10371.5|10359.5|10383.3|10371.3|10371.5|10359.5|1
1736510300000|2025-01-10 11:58:20|10371.6|10359.6|10371.5|10359.5|10372.2|10360.2|10371.3|10359.3|0
1736510310000|2025-01-10 11:58:30|10369.6|10357.6|10366.5|10354.5|10369.6|10357.6|10366.5|10354.5|0
1736510320000|2025-01-10 11:58:40|10367.9|10355.9|10367.9|10355.9|10367.9|10355.9|10367.9|10355.9|1
1736510330000|2025-01-10 11:58:50|10366.8|10354.8|10366.8|10354.8|10366.8|10354.8|10366.8|10354.8|0
1736510360000|2025-01-10 11:59:20|10383.5|10371.5|10383.3|10371.3|10383.7|10371.7|10383.3|10371.3|1
1736510380000|2025-01-10 11:59:40|10383|10371|10383|10371|10383|10371|10383|10371|0
1736510400000|2025-01-10 12:00:00|10383.6|10371.6|10386.9|10374.9|10386.9|10374.9|10383.6|10371.6|0
1736510430000|2025-01-10 12:00:30|10388.3|10376.3|10388.3|10376.3|10388.3|10376.3|10388.3|10376.3|2
1736510440000|2025-01-10 12:00:40|10387.9|10375.9|10387.9|10375.9|10387.9|10375.9|10387.9|10375.9|0
1736510460000|2025-01-10 12:01:00|10388.1|10376.1|10382.6|10370.6|10388.1|10376.1|10382.6|10370.6|0
1736510470000|2025-01-10 12:01:10|10383.2|10371.2|10383.2|10371.2|10383.2|10371.2|10383.2|10371.2|0
1736510490000|2025-01-10 12:01:30|10382.9|10370.9|10381.6|10369.6|10382.9|10370.9|10381.6|10369.6|0
1736510500000|2025-01-10 12:01:40|10381.9|10369.9|10381.9|10369.9|10381.9|10369.9|10381.9|10369.9|0
1736510510000|2025-01-10 12:01:50|10381.7|10369.7|10381.9|10369.9|10381.9|10369.9|10381.7|10369.7|0
1736510520000|2025-01-10 12:02:00|10381.1|10369.1|10379.4|10367.4|10381.1|10369.1|10379.4|10367.4|0
1736510530000|2025-01-10 12:02:10|10377.6|10365.6|10376.7|10364.7|10377.6|10365.6|10376.7|10364.7|0
1736510540000|2025-01-10 12:02:20|10374.7|10362.7|10373.7|10361.7|10374.7|10362.7|10373.7|10361.7|0
1736510550000|2025-01-10 12:02:30|10374.2|10362.2|10374.7|10362.7|10374.7|10362.7|10374.2|10362.2|0
1736510560000|2025-01-10 12:02:40|10375.3|10363.3|10376.2|10364.2|10376.2|10364.2|10375.3|10363.3|0
1736510630000|2025-01-10 12:03:50|10376.6|10364.6|10377.4|10365.4|10377.4|10365.4|10376.6|10364.6|2
1736510640000|2025-01-10 12:04:00|10377.1|10365.1|10386.3|10374.3|10386.5|10374.5|10377.1|10365.1|1
1736510650000|2025-01-10 12:04:10|10386.1|10374.1|10385.8|10373.8|10386.3|10374.3|10385.8|10373.8|0
1736510660000|2025-01-10 12:04:20|10386.3|10374.3|10386.3|10374.3|10386.3|10374.3|10386.3|10374.3|0
1736510680000|2025-01-10 12:04:40|10387.3|10375.3|10387.3|10375.3|10387.3|10375.3|10387.3|10375.3|0
1736510700000|2025-01-10 12:05:00|10384.9|10372.9|10385.5|10373.5|10385.5|10373.5|10384.9|10372.9|0
1736510710000|2025-01-10 12:05:10|10384.9|10372.9|10386.2|10374.2|10386.2|10374.2|10384.9|10372.9|0
1736510720000|2025-01-10 12:05:20|10386.5|10374.5|10386.5|10374.5|10386.5|10374.5|10386|10374|0
1736510730000|2025-01-10 12:05:30|10389.7|10377.7|10390.9|10378.9|10390.9|10378.9|10389.7|10377.7|0
1736510770000|2025-01-10 12:06:10|10391.5|10379.5|10394.3|10382.3|10394.3|10382.3|10391.5|10379.5|1
1736510780000|2025-01-10 12:06:20|10394|10382|10393|10381|10394|10382|10392.2|10380.2|1
1736510790000|2025-01-10 12:06:30|10389.5|10377.5|10387.5|10375.5|10389.5|10377.5|10385.5|10373.5|3
1736510800000|2025-01-10 12:06:40|10387.4|10375.4|10388|10376|10388|10376|10387.4|10375.4|0
1736510810000|2025-01-10 12:06:50|10389|10377|10390|10378|10390|10378|10389|10377|0
1736510820000|2025-01-10 12:07:00|10389.4|10377.4|10387|10375|10389.4|10377.4|10386.8|10374.8|2
1736510830000|2025-01-10 12:07:10|10387.3|10375.3|10387.3|10375.3|10387.3|10375.3|10387.3|10375.3|0
1736510860000|2025-01-10 12:07:40|10387.5|10375.5|10389.3|10377.3|10389.3|10377.3|10386.9|10374.9|1
1736510870000|2025-01-10 12:07:50|10389.4|10377.4|10389.4|10377.4|10389.9|10377.9|10389.4|10377.4|0
1736510880000|2025-01-10 12:08:00|10390.5|10378.5|10392.7|10380.7|10394.1|10382.1|10388.5|10376.5|3
1736510890000|2025-01-10 12:08:10|10392.1|10380.1|10395.1|10383.1|10396.5|10384.5|10389.5|10377.5|9
1736510900000|2025-01-10 12:08:20|10394.8|10382.8|10394.4|10382.4|10396.2|10384.2|10392.3|10380.3|2
1736510910000|2025-01-10 12:08:30|10393.8|10381.8|10393.8|10381.8|10393.8|10381.8|10393.8|10381.8|0
1736510940000|2025-01-10 12:09:00|10379.1|10367.1|10365.3|10353.3|10379.1|10367.1|10365.3|10353.3|1
1736510950000|2025-01-10 12:09:10|10364.7|10352.7|10371.3|10359.3|10371.3|10359.3|10364.7|10352.7|1
1736510960000|2025-01-10 12:09:20|10368.6|10356.6|10368.5|10356.5|10369.3|10357.3|10368.5|10356.5|0
1736510970000|2025-01-10 12:09:30|10368.7|10356.7|10351.5|10339.5|10368.7|10356.7|10350.9|10338.9|0
1736510980000|2025-01-10 12:09:40|10351.3|10339.3|10351.3|10339.3|10351.7|10339.7|10351.1|10339.1|0
1736511000000|2025-01-10 12:10:00|10346.4|10334.4|10348|10336|10348|10336|10346.4|10334.4|4
1736511010000|2025-01-10 12:10:10|10347.8|10335.8|10340.5|10328.5|10347.8|10335.8|10340.5|10328.5|2
1736511020000|2025-01-10 12:10:20|10337.4|10325.4|10339.6|10327.6|10339.6|10327.6|10337.4|10325.4|6
1736511030000|2025-01-10 12:10:30|10339.8|10327.8|10339.8|10327.8|10339.8|10327.8|10339.6|10327.6|0
1736511040000|2025-01-10 12:10:40|10351|10339|10366.4|10354.4|10366.4|10354.4|10351|10339|5
1736511060000|2025-01-10 12:11:00|10365.8|10353.8|10370.7|10358.7|10370.7|10358.7|10365.8|10353.8|0
1736511080000|2025-01-10 12:11:20|10369.1|10357.1|10369.1|10357.1|10369.1|10357.1|10369.1|10357.1|1
1736511090000|2025-01-10 12:11:30|10368.7|10356.7|10368.7|10356.7|10368.7|10356.7|10368.7|10356.7|0
1736511140000|2025-01-10 12:12:20|10366.7|10354.7|10366.7|10354.7|10366.7|10354.7|10366.7|10354.7|0
1736511220000|2025-01-10 12:13:40|10350.8|10338.8|10350.6|10338.6|10350.8|10338.8|10350.6|10338.6|4
1736511240000|2025-01-10 12:14:00|10350.3|10338.3|10340.8|10328.8|10350.3|10338.3|10340.8|10328.8|1
1736511250000|2025-01-10 12:14:10|10340.6|10328.6|10338.6|10326.6|10340.6|10328.6|10338.6|10326.6|0
1736511260000|2025-01-10 12:14:20|10332.7|10320.7|10332.7|10320.7|10332.7|10320.7|10332.7|10320.7|2
1736511270000|2025-01-10 12:14:30|10332.5|10320.5|10354.8|10342.8|10355.4|10343.4|10331.2|10319.2|1
1736511280000|2025-01-10 12:14:40|10355.4|10343.4|10355.4|10343.4|10355.4|10343.4|10355.4|10343.4|0
1736511300000|2025-01-10 12:15:00|10355.6|10343.6|10355.8|10343.8|10356.7|10344.7|10353.6|10341.6|0
1736511340000|2025-01-10 12:15:40|10356.1|10344.1|10360.4|10348.4|10360.4|10348.4|10356.1|10344.1|2
1736511350000|2025-01-10 12:15:50|10360.6|10348.6|10371.8|10359.8|10373|10361|10360.6|10348.6|0
1736511360000|2025-01-10 12:16:00|10370.9|10358.9|10370.9|10358.9|10370.9|10358.9|10370.9|10358.9|0
1736511400000|2025-01-10 12:16:40|10369.2|10357.2|10367.6|10355.6|10369.2|10357.2|10367.6|10355.6|0
1736511420000|2025-01-10 12:17:00|10367.3|10355.3|10367.1|10355.1|10367.3|10355.3|10367.1|10355.1|0
1736511450000|2025-01-10 12:17:30|10352.2|10340.2|10351.6|10339.6|10352.7|10340.7|10351.4|10339.4|1
1736511460000|2025-01-10 12:17:40|10353|10341|10360.4|10348.4|10360.4|10348.4|10353|10341|0
1736511470000|2025-01-10 12:17:50|10360.9|10348.9|10361.5|10349.5|10361.5|10349.5|10360.9|10348.9|0
1736511490000|2025-01-10 12:18:10|10366|10354|10384.7|10372.7|10386.2|10374.2|10366|10354|2
1736511500000|2025-01-10 12:18:20|10370.7|10358.7|10370.9|10358.9|10370.9|10358.9|10370.5|10358.5|2
1736511510000|2025-01-10 12:18:30|10371.9|10359.9|10373|10361|10373|10361|10371.9|10359.9|0
1736511520000|2025-01-10 12:18:40|10373.2|10361.2|10363|10351|10374.1|10362.1|10363|10351|1
1736511530000|2025-01-10 12:18:50|10362.6|10350.6|10361|10349|10375.5|10363.5|10360.6|10348.6|13
1736511540000|2025-01-10 12:19:00|10359.8|10347.8|10361.8|10349.8|10362.8|10350.8|10359.4|10347.4|3
1736511570000|2025-01-10 12:19:30|10362.6|10350.6|10361.9|10349.9|10362.6|10350.6|10361.9|10349.9|1
1736511580000|2025-01-10 12:19:40|10363.1|10351.1|10361.8|10349.8|10364.3|10352.3|10355.9|10343.9|2
1736511600000|2025-01-10 12:20:00|10360.9|10348.9|10359.5|10347.5|10360.9|10348.9|10356.4|10344.4|0
1736511610000|2025-01-10 12:20:10|10361.5|10349.5|10361.8|10349.8|10361.8|10349.8|10361.5|10349.5|0
1736511650000|2025-01-10 12:20:50|10362.2|10350.2|10362.2|10350.2|10362.2|10350.2|10362.2|10350.2|0
1736511670000|2025-01-10 12:21:10|10360.2|10348.2|10359.1|10347.1|10360.2|10348.2|10358.8|10346.8|0
1736511680000|2025-01-10 12:21:20|10360.4|10348.4|10360.7|10348.7|10360.7|10348.7|10360.4|10348.4|0
1736511690000|2025-01-10 12:21:30|10357.1|10345.1|10359.9|10347.9|10359.9|10347.9|10356.1|10344.1|0
1736511700000|2025-01-10 12:21:40|10363.4|10351.4|10375.1|10363.1|10375.1|10363.1|10356.8|10344.8|1
1736511710000|2025-01-10 12:21:50|10371.5|10359.5|10373.2|10361.2|10373.4|10361.4|10370.8|10358.8|2
1736511720000|2025-01-10 12:22:00|10373.4|10361.4|10371.9|10359.9|10376.2|10364.2|10371.9|10359.9|0
1736511730000|2025-01-10 12:22:10|10370.2|10358.2|10370.2|10358.2|10370.2|10358.2|10370.2|10358.2|0
1736511750000|2025-01-10 12:22:30|10370.5|10358.5|10370.5|10358.5|10370.5|10358.5|10370.5|10358.5|0
1736511760000|2025-01-10 12:22:40|10371.2|10359.2|10371.7|10359.7|10373|10361|10371.2|10359.2|0
1736511770000|2025-01-10 12:22:50|10374.2|10362.2|10374.2|10362.2|10374.2|10362.2|10374.2|10362.2|0
1736511780000|2025-01-10 12:23:00|10374|10362|10375.6|10363.6|10376.9|10364.9|10373.4|10361.4|0
1736511790000|2025-01-10 12:23:10|10373.2|10361.2|10373.3|10361.3|10374.4|10362.4|10372.7|10360.7|1
1736511800000|2025-01-10 12:23:20|10375.8|10363.8|10375.8|10363.8|10375.8|10363.8|10375.8|10363.8|0
1736511810000|2025-01-10 12:23:30|10374|10362|10374|10362|10374|10362|10374|10362|0
1736511820000|2025-01-10 12:23:40|10382.2|10370.2|10382.4|10370.4|10382.4|10370.4|10382.2|10370.2|2
1736511830000|2025-01-10 12:23:50|10384.1|10372.1|10388.2|10376.2|10388.2|10376.2|10384.1|10372.1|0
1736511840000|2025-01-10 12:24:00|10386.7|10374.7|10380|10368|10386.8|10374.8|10380|10368|2
1736511850000|2025-01-10 12:24:10|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|0
1736511870000|2025-01-10 12:24:30|10381.5|10369.5|10381.5|10369.5|10381.5|10369.5|10381.5|10369.5|0
1736511880000|2025-01-10 12:24:40|10379|10367|10373.6|10361.6|10379|10367|10373.4|10361.4|3
1736511890000|2025-01-10 12:24:50|10372.2|10360.2|10371|10359|10372.2|10360.2|10371|10359|0
1736511900000|2025-01-10 12:25:00|10374.3|10362.3|10371.2|10359.2|10374.3|10362.3|10371|10359|0
1736511910000|2025-01-10 12:25:10|10370.5|10358.5|10367.7|10355.7|10370.5|10358.5|10367.7|10355.7|0
1736511920000|2025-01-10 12:25:20|10368.4|10356.4|10368.4|10356.4|10368.4|10356.4|10368.4|10356.4|0
1736511950000|2025-01-10 12:25:50|10368.6|10356.6|10369.1|10357.1|10369.1|10357.1|10368.6|10356.6|0
1736511980000|2025-01-10 12:26:20|10369.3|10357.3|10371.2|10359.2|10371.2|10359.2|10369.3|10357.3|0
1736512120000|2025-01-10 12:28:40|||||||||1
1736512140000|2025-01-10 12:29:00|10371.5|10359.5|10371.5|10359.5|10371.5|10359.5|10371.5|10359.5|0
1736512190000|2025-01-10 12:29:50|10372|10360|10372|10360|10372|10360|10372|10360|1
1736512210000|2025-01-10 12:30:10|10372.8|10360.8|10375.5|10363.5|10375.5|10363.5|10372.8|10360.8|0
1736512260000|2025-01-10 12:31:00|10374.5|10362.5|10371.9|10359.9|10374.5|10362.5|10371.9|10359.9|0
1736512270000|2025-01-10 12:31:10|10371.6|10359.6|10371.6|10359.6|10371.6|10359.6|10371.6|10359.6|0
1736512290000|2025-01-10 12:31:30|10371.1|10359.1|10371.1|10359.1|10371.1|10359.1|10371.1|10359.1|0
1736512300000|2025-01-10 12:31:40|10370.6|10358.6|10364.9|10352.9|10370.6|10359.9|10361.6|10349.6|1
1736512340000|2025-01-10 12:32:20|10365.8|10353.8|10365.8|10353.8|10365.8|10353.8|10365.8|10353.8|0
1736512370000|2025-01-10 12:32:50|10358|10346|10355.4|10343.4|10358|10346|10355.4|10343.4|1
1736512380000|2025-01-10 12:33:00|10353|10341|10331.2|10319.2|10353|10341|10331.2|10319.2|1
1736512390000|2025-01-10 12:33:10|10329.4|10317.4|10326.4|10314.4|10329.4|10317.4|10326.4|10314.4|0
1736512400000|2025-01-10 12:33:20|10320.5|10308.5|10327.5|10315.5|10327.5|10315.5|10320.5|10308.5|0
1736512420000|2025-01-10 12:33:40|10327.7|10315.7|10328.1|10316.1|10328.3|10316.3|10327.7|10315.7|0
1736512430000|2025-01-10 12:33:50|10331.6|10319.6|10335.2|10323.2|10335.2|10323.2|10331.6|10319.6|0
1736512440000|2025-01-10 12:34:00|10334.6|10322.6|10333.9|10321.9|10334.6|10322.6|10333.9|10321.9|0
1736512450000|2025-01-10 12:34:10|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|0
1736512460000|2025-01-10 12:34:20|10333.6|10321.6|10332.6|10320.6|10333.6|10321.6|10332.6|10320.6|0
1736512480000|2025-01-10 12:34:40|10331.7|10319.7|10329.9|10317.9|10331.7|10319.7|10329.9|10317.9|1
1736512500000|2025-01-10 12:35:00|10330.8|10318.8|10351.9|10339.9|10354.4|10342.4|10330.8|10318.8|1
1736512510000|2025-01-10 12:35:10|10351.7|10339.7|10350.9|10338.9|10351.9|10339.9|10350.9|10338.9|0
1736512520000|2025-01-10 12:35:20|10353.4|10341.4|10358|10346|10358|10346|10353.4|10341.4|0
1736512550000|2025-01-10 12:35:50|10359.7|10347.7|10359.7|10347.7|10359.7|10347.7|10359.2|10347.2|0
1736512560000|2025-01-10 12:36:00|10364.6|10352.6|10364.6|10352.6|10364.6|10352.6|10364.6|10352.6|0
1736512570000|2025-01-10 12:36:10|10364.9|10352.9|10364.9|10352.9|10364.9|10352.9|10364.9|10352.9|0
1736512610000|2025-01-10 12:36:50|10364.7|10352.7|10344.4|10332.4|10364.7|10352.7|10344.4|10332.4|2
1736512620000|2025-01-10 12:37:00|10341.3|10329.3|10341.3|10329.3|10341.3|10329.3|10341.3|10329.3|1
1736512630000|2025-01-10 12:37:10|10342|10330|10345.4|10333.4|10345.4|10333.4|10342|10330|0
1736512660000|2025-01-10 12:37:40|10344.6|10332.6|10341.9|10329.9|10344.6|10332.6|10341.9|10329.9|0
1736512670000|2025-01-10 12:37:50|10340.3|10328.3|10338.4|10326.4|10340.3|10328.3|10338.4|10326.4|0
1736512680000|2025-01-10 12:38:00|10337.2|10325.2|10338|10326|10338|10326|10337.2|10325.2|0
1736512710000|2025-01-10 12:38:30|10336.6|10324.6|10336.6|10324.6|10336.6|10324.6|10336.6|10324.6|0
1736512730000|2025-01-10 12:38:50|10337|10325|10342|10330|10342|10330|10337|10325|0
1736512760000|2025-01-10 12:39:20|10342.8|10330.8|10344|10332|10344|10332|10342.8|10330.8|0
1736512770000|2025-01-10 12:39:30|10341.5|10329.5|10337.5|10325.5|10341.5|10329.5|10337.5|10325.5|0
1736512800000|2025-01-10 12:40:00|10338.5|10326.5|10338.5|10326.5|10338.5|10326.5|10338.5|10326.5|0
1736512840000|2025-01-10 12:40:40|10338.8|10326.8|10338.7|10326.7|10338.8|10326.8|10338.7|10326.7|1
1736512860000|2025-01-10 12:41:00|10338.5|10326.5|10338.5|10326.5|10338.5|10326.5|10338.5|10326.5|2
1736512870000|2025-01-10 12:41:10|10337.2|10325.2|10337.2|10325.2|10337.2|10325.2|10337.2|10325.2|0
1736512880000|2025-01-10 12:41:20|10336.9|10324.9|10334.4|10322.4|10336.9|10324.9|10334.4|10322.4|4
1736512900000|2025-01-10 12:41:40|10337.5|10329.5|10345|10333|10359.5|10347.5|10337.5|10329.5|3
1736512910000|2025-01-10 12:41:50|10342.5|10330.5|10342.5|10330.5|10342.5|10330.5|10342.5|10330.5|0
1736512920000|2025-01-10 12:42:00|10342.3|10330.3|10340.5|10328.5|10342.3|10330.3|10340.5|10328.5|0
1736512930000|2025-01-10 12:42:10|10341.1|10329.1|10341.1|10329.1|10341.1|10329.1|10341.1|10329.1|0
1736513020000|2025-01-10 12:43:40|10341.3|10329.3|10340.7|10328.7|10341.5|10329.5|10340.7|10328.7|0
1736513030000|2025-01-10 12:43:50|10346.6|10334.6|10345|10333|10346.6|10334.6|10345|10333|0
1736513080000|2025-01-10 12:44:40|10346.6|10334.6|10346.8|10334.8|10346.8|10334.8|10346.6|10334.6|0
1736513100000|2025-01-10 12:45:00|10347|10335|10347.1|10335.1|10347.1|10335.1|10347|10335|0
1736513120000|2025-01-10 12:45:20|10347.3|10335.3|10348.3|10336.3|10348.5|10336.5|10347.3|10335.3|0
1736513130000|2025-01-10 12:45:30|10349|10337|10353.5|10341.5|10359.6|10347.6|10349|10337|1
1736513140000|2025-01-10 12:45:40|10352.3|10340.3|10357.5|10345.5|10357.5|10345.5|10352.3|10340.3|2
1736513160000|2025-01-10 12:46:00|10357.8|10345.8|10357.8|10345.8|10357.8|10345.8|10357.8|10345.8|0
1736513170000|2025-01-10 12:46:10|10356.1|10344.1|10353|10341|10356.1|10344.1|10353|10341|0
1736513260000|2025-01-10 12:47:40|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|0
1736513270000|2025-01-10 12:47:50|10351.5|10339.5|10351.5|10339.5|10351.5|10339.5|10351.5|10339.5|1
1736513280000|2025-01-10 12:48:00|10351.2|10339.2|10351.2|10339.2|10351.2|10339.2|10351.2|10339.2|0
1736513320000|2025-01-10 12:48:40|10353.2|10341.2|10353.6|10341.6|10353.6|10341.6|10353.2|10341.2|0
1736513330000|2025-01-10 12:48:50|10353.3|10341.3|10345.5|10333.5|10353.3|10341.3|10345.5|10333.5|4
1736513350000|2025-01-10 12:49:10|10345.2|10333.2|10345.2|10333.2|10345.2|10333.2|10345.2|10333.2|0
1736513380000|2025-01-10 12:49:40|10339.8|10327.8|10339.8|10327.8|10339.8|10327.8|10339.8|10327.8|0
1736513400000|2025-01-10 12:50:00|10341.5|10329.5|10342.5|10330.5|10342.5|10330.5|10341.5|10329.5|0
1736513460000|2025-01-10 12:51:00|10345.6|10333.6|10355.2|10343.2|10355.2|10343.2|10345.6|10333.6|0
1736513470000|2025-01-10 12:51:10|10354.6|10342.6|10354.6|10342.6|10354.6|10342.6|10354.6|10342.6|0
1736513510000|2025-01-10 12:51:50|10347.7|10335.7|10347.7|10335.7|10347.7|10335.7|10347.7|10335.7|0
1736513590000|2025-01-10 12:53:10|10346.8|10334.8|10346.8|10334.8|10346.8|10334.8|10346.8|10334.8|0
1736513620000|2025-01-10 12:53:40|10350.5|10338.5|10353.9|10341.9|10353.9|10341.9|10350.5|10338.5|0
1736513630000|2025-01-10 12:53:50|10353.4|10341.4|10353.4|10341.4|10353.4|10341.4|10353.4|10341.4|0
1736513650000|2025-01-10 12:54:10|10354.6|10342.6|10343.9|10331.9|10354.6|10342.6|10343.9|10331.9|1
1736513660000|2025-01-10 12:54:20|||||||||1
1736513670000|2025-01-10 12:54:30|10346|10334|10346|10334|10346|10334|10346|10334|0
1736513700000|2025-01-10 12:55:00|10346.2|10334.2|10346|10334|10346.2|10334.2|10346|10334|0
1736513760000|2025-01-10 12:56:00|10346.2|10334.2|10348.2|10336.2|10348.5|10336.5|10346|10334|0
1736513770000|2025-01-10 12:56:10|10345.1|10333.1|10348.8|10336.8|10348.8|10336.8|10345.1|10333.1|0
1736513860000|2025-01-10 12:57:40|10350.5|10338.5|10351.5|10339.5|10351.5|10339.5|10350.5|10338.5|0
1736513970000|2025-01-10 12:59:30|10353.4|10341.4|10355.8|10343.8|10356|10344|10353.4|10341.4|1
1736514000000|2025-01-10 13:00:00|10356.3|10344.3|10359.1|10347.1|10359.6|10347.6|10356.1|10344.1|8
1736514010000|2025-01-10 13:00:10|10359.3|10347.3|10347.5|10335.5|10359.6|10347.6|10347.5|10335.5|12
1736514020000|2025-01-10 13:00:20|10336.4|10324.4|10331.9|10319.9|10336.4|10324.4|10331.4|10319.4|14
1736514030000|2025-01-10 13:00:30|10332.1|10320.1|10335.9|10323.9|10335.9|10323.9|10332.1|10320.1|2
1736514040000|2025-01-10 13:00:40|10338.9|10326.9|10345.5|10333.5|10345.5|10333.5|10338.9|10326.9|4
1736514050000|2025-01-10 13:00:50|10349.6|10337.6|10358.8|10346.8|10358.8|10346.8|10349.6|10337.6|3
1736514060000|2025-01-10 13:01:00|10359.1|10347.1|10359.6|10347.6|10359.6|10347.6|10358.3|10346.3|3
1736514080000|2025-01-10 13:01:20|10367.1|10355.1|10378.7|10366.7|10378.9|10366.9|10367.1|10355.1|5
1736514090000|2025-01-10 13:01:30|10378.9|10366.9|10395.1|10383.1|10396.1|10388.1|10378.9|10366.9|14
1736514100000|2025-01-10 13:01:40|10395.8|10383.8|10398.1|10386.1|10398.1|10388.3|10394.9|10383.8|6
1736514110000|2025-01-10 13:01:50|10398.9|10386.9|10391.1|10379.1|10399.3|10387.3|10382.9|10370.9|19
1736514120000|2025-01-10 13:02:00|10390.9|10378.9|10383.1|10371.1|10390.9|10378.9|10382.9|10370.9|0
1736514130000|2025-01-10 13:02:10|10382.9|10370.9|10382.7|10370.7|10383|10371|10379.3|10367.3|0
1736514140000|2025-01-10 13:02:20|10384.6|10372.6|10384.6|10372.6|10384.6|10372.6|10384.6|10372.6|0
1736514160000|2025-01-10 13:02:40|10380.5|10368.5|10381.4|10369.4|10381.4|10369.4|10380.5|10368.5|5
1736514180000|2025-01-10 13:03:00|10382.3|10370.3|10392.2|10380.2|10392.2|10380.6|10382.3|10370.3|4
1736514190000|2025-01-10 13:03:10|10392.7|10380.7|10392.7|10380.7|10392.7|10380.7|10392.7|10380.7|1
1736514210000|2025-01-10 13:03:30|10393.2|10381.2|10392.2|10384.2|10393.7|10384.2|10391.9|10381.2|2
1736514240000|2025-01-10 13:04:00|10394.1|10382.1|10393.1|10381.1|10394.1|10382.1|10392.7|10380.7|1
1736514250000|2025-01-10 13:04:10|10392.9|10380.9|10393.6|10381.6|10393.6|10381.6|10392.9|10380.9|5
1736514260000|2025-01-10 13:04:20|10393.1|10381.1|10393.1|10381.1|10393.1|10381.1|10393.1|10381.1|0
1736514280000|2025-01-10 13:04:40|10393.2|10381.2|10393.2|10381.2|10393.2|10381.2|10393.2|10381.2|0
1736514300000|2025-01-10 13:05:00|10393.7|10381.7|10393.7|10381.7|10393.7|10381.7|10393.7|10381.7|1
1736514310000|2025-01-10 13:05:10|10394.7|10382.7|10393.9|10385.9|10395.5|10385.9|10393.9|10382.7|6
1736514320000|2025-01-10 13:05:20|10393.7|10381.7|10394|10382|10394|10382|10393.7|10381.7|7
1736514340000|2025-01-10 13:05:40|10394.2|10382.2|10390.2|10384.2|10394.2|10384.2|10390.2|10382.2|10
1736514350000|2025-01-10 13:05:50|10396.1|10384.1|10398.8|10386.8|10398.8|10391.4|10396.1|10384.1|25
1736514360000|2025-01-10 13:06:00|10396.4|10384.4|10395.9|10383.9|10396.4|10384.4|10395.9|10383.9|0
1736514380000|2025-01-10 13:06:20|10395.4|10383.4|10395.4|10383.4|10395.6|10383.6|10395.4|10383.4|1
1736514390000|2025-01-10 13:06:30|10395.3|10383.3|10400.5|10388.5|10402.6|10390.6|10395.3|10383.3|20
1736514400000|2025-01-10 13:06:40|10401.1|10389.1|10398|10386|10401.1|10389.1|10398|10386|1
1736514420000|2025-01-10 13:07:00|10395.8|10387.8|10395.8|10389.8|10396.3|10389.8|10395.8|10387.8|0
1736514430000|2025-01-10 13:07:10|10397.5|10389.5|10397.9|10389.9|10399.3|10389.9|10397.2|10387.3|3
1736514450000|2025-01-10 13:07:30|10400.1|10388.1|10400.9|10388.9|10402.4|10390.4|10400.1|10388.1|3
1736514460000|2025-01-10 13:07:40|10401.3|10389.3|10409.2|10397.2|10409.2|10397.2|10401.3|10389.3|1
1736514470000|2025-01-10 13:07:50|10408.3|10396.3|10408.2|10396.2|10408.6|10396.6|10407.9|10395.9|3
1736514480000|2025-01-10 13:08:00|10409.4|10397.4|10419.1|10407.1|10419.1|10407.1|10409.4|10397.4|1
1736514490000|2025-01-10 13:08:10|10420.9|10408.9|10449.6|10437.6|10456.7|10444.7|10420.9|10408.9|8
1736514500000|2025-01-10 13:08:20|10449.4|10437.4|10449.2|10437.2|10449.4|10437.4|10449.2|10437.2|0
1736514510000|2025-01-10 13:08:30|10442.1|10430.1|10442.4|10430.4|10443.9|10431.9|10438|10426|5
1736514520000|2025-01-10 13:08:40|10443.3|10431.3|10444.7|10432.7|10444.7|10432.7|10443.3|10431.3|0
1736514530000|2025-01-10 13:08:50|10444.5|10432.5|10444.5|10432.5|10444.5|10432.5|10444.5|10432.5|0
1736514540000|2025-01-10 13:09:00|10445.5|10433.5|10450.1|10438.1|10450.1|10438.1|10445.5|10433.5|0
1736514550000|2025-01-10 13:09:10|10451.6|10439.6|10442.9|10430.9|10451.6|10439.6|10442.9|10430.9|2
1736514560000|2025-01-10 13:09:20|10424.1|10412.1|10405.5|10393.5|10424.1|10412.1|10405.5|10393.5|7
1736514570000|2025-01-10 13:09:30|10404.9|10392.9|10379|10367|10404.9|10392.9|10378.9|10366.9|2
1736514580000|2025-01-10 13:09:40|10378.8|10366.8|10380.1|10368.1|10388.2|10376.2|10378.8|10366.8|3
1736514600000|2025-01-10 13:10:00|10381.4|10369.4|10375.8|10363.8|10381.4|10369.4|10375.8|10363.8|5
1736514610000|2025-01-10 13:10:10|10380.4|10368.4|10378.4|10366.4|10380.4|10368.4|10377.9|10365.9|1
1736514620000|2025-01-10 13:10:20|10378.8|10366.8|10376.7|10364.7|10379.1|10367.1|10376.7|10364.7|2
1736514630000|2025-01-10 13:10:30|10377.3|10365.3|10377.1|10365.1|10377.3|10365.3|10377.1|10365.1|0
1736514640000|2025-01-10 13:10:40|10375.7|10363.7|10376|10364|10376|10364|10375.7|10363.7|0
1736514650000|2025-01-10 13:10:50|10374.4|10362.4|10374.4|10362.4|10374.4|10362.4|10374.4|10362.4|0
1736514660000|2025-01-10 13:11:00|10363.8|10351.8|10364.7|10352.7|10365.1|10353.1|10363.8|10351.8|6
1736514690000|2025-01-10 13:11:30|10365.7|10353.7|10365.7|10353.7|10365.7|10353.7|10365.7|10353.7|0
1736514700000|2025-01-10 13:11:40|10364.2|10352.2|10364.7|10352.7|10364.9|10352.9|10364.2|10352.2|0
1736514710000|2025-01-10 13:11:50|10364.5|10352.5|10364.2|10352.2|10364.5|10352.5|10364.2|10352.2|2
1736514720000|2025-01-10 13:12:00|10364|10352|10364|10352|10364|10352|10364|10352|0
1736514730000|2025-01-10 13:12:10|10361.8|10349.8|10349.3|10337.3|10361.8|10349.8|10346.5|10334.5|2
1736514740000|2025-01-10 13:12:20|10349.8|10337.8|10347.9|10335.9|10350.1|10338.1|10347.9|10335.9|8
1736514750000|2025-01-10 13:12:30|10348.9|10336.9|10345.7|10333.7|10348.9|10336.9|10345.7|10333.7|4
1736514760000|2025-01-10 13:12:40|10343.4|10331.4|10341.7|10329.7|10344.4|10332.4|10341.7|10329.7|1
1736514770000|2025-01-10 13:12:50|10341.5|10329.5|10340.7|10328.7|10341.5|10329.5|10340.4|10328.4|5
1736514780000|2025-01-10 13:13:00|||||||||1
1736514790000|2025-01-10 13:13:10|10343|10331|10336.9|10324.9|10343|10331|10336.9|10324.9|1
1736514800000|2025-01-10 13:13:20|10337.1|10325.1|10337|10325|10337.4|10325.4|10337|10325|21
1736514810000|2025-01-10 13:13:30|10324.2|10312.2|10324.2|10312.2|10324.2|10312.2|10324.2|10312.2|11
1736514820000|2025-01-10 13:13:40|10320.8|10308.8|10319|10307|10320.8|10308.8|10319|10307|5
1736514830000|2025-01-10 13:13:50|10327|10315|10325|10313|10327|10315|10324.4|10312.4|14
1736514840000|2025-01-10 13:14:00|10324.4|10312.4|10334.8|10322.8|10335|10323|10324.1|10312.1|9
1736514850000|2025-01-10 13:14:10|10334.6|10322.6|10334.1|10322.1|10334.6|10322.6|10334.1|10322.1|0
1736514870000|2025-01-10 13:14:30|10333.5|10321.5|10334.3|10322.3|10336.3|10324.3|10331.3|10319.3|1
1736514880000|2025-01-10 13:14:40|10333.9|10321.9|10333.4|10321.4|10333.9|10321.9|10333.2|10321.2|0
1736514890000|2025-01-10 13:14:50|10333.2|10321.2|10331.6|10319.6|10333.7|10321.7|10331.6|10319.6|2
1736514900000|2025-01-10 13:15:00|10329.8|10317.8|10329.8|10317.8|10329.8|10317.8|10329.8|10317.8|0
1736514920000|2025-01-10 13:15:20|10330.5|10318.5|10332.9|10320.9|10333.1|10321.1|10330.5|10318.5|2
1736514930000|2025-01-10 13:15:30|10333.1|10321.1|10333.6|10321.6|10334.1|10322.1|10333.1|10321.1|2
1736514950000|2025-01-10 13:15:50|10334.8|10322.8|10331.4|10319.4|10334.8|10322.8|10331.4|10319.4|3
1736514960000|2025-01-10 13:16:00|10331.6|10319.6|10331.3|10319.3|10331.6|10319.6|10330|10318|1
1736514970000|2025-01-10 13:16:10|10330.3|10318.3|10316.8|10304.8|10330.3|10318.3|10316.6|10304.6|17
1736514980000|2025-01-10 13:16:20|10317|10305|10317.3|10305.3|10317.3|10305.3|10317|10305|4
1736514990000|2025-01-10 13:16:30|10317.1|10305.1|10312.6|10300.6|10318.1|10306.1|10312.6|10300.6|18
1736515000000|2025-01-10 13:16:40|10312.4|10300.4|10307.1|10301.1|10312.6|10301.1|10307.1|10299.6|14
1736515010000|2025-01-10 13:16:50|10310.1|10304.1|10319.3|10307.3|10319.3|10307.3|10309.1|10297.1|14
1736515020000|2025-01-10 13:17:00|10321.5|10309.5|10339.8|10327.8|10339.8|10327.8|10321.5|10309.5|1
1736515030000|2025-01-10 13:17:10|10340|10328|10328.6|10316.6|10340|10328|10321.6|10309.6|13
1736515040000|2025-01-10 13:17:20|10325.7|10313.7|10325.7|10313.7|10325.7|10313.7|10324.4|10312.4|0
1736515050000|2025-01-10 13:17:30|10326.2|10314.2|10325.5|10313.5|10326.2|10314.2|10325.5|10313.5|1
1736515060000|2025-01-10 13:17:40|10326.3|10314.3|10340.3|10328.3|10340.3|10328.3|10326.3|10314.3|1
1736515070000|2025-01-10 13:17:50|10340.5|10328.5|10340.5|10328.5|10340.5|10328.5|10340.5|10328.5|1
1736515100000|2025-01-10 13:18:20|10342.7|10330.7|10353.4|10341.4|10353.4|10341.4|10342.7|10330.7|1
1736515110000|2025-01-10 13:18:30|10354|10342|10334|10322|10354|10342|10333.9|10321.9|1
1736515120000|2025-01-10 13:18:40|10335|10323|10333.3|10321.3|10335.3|10323.3|10333.2|10321.2|1
1736515130000|2025-01-10 13:18:50|10335.3|10323.3|10332.3|10320.3|10335.3|10323.3|10331.5|10319.5|1
1736515140000|2025-01-10 13:19:00|10332.6|10320.6|10331.4|10319.4|10332.6|10320.6|10331.4|10319.4|0
1736515150000|2025-01-10 13:19:10|10332.7|10320.7|10336.5|10324.5|10336.7|10324.7|10332.7|10320.7|0
1736515170000|2025-01-10 13:19:30|10336.7|10324.7|10343.7|10331.7|10344|10332|10336.4|10324.4|3
1736515180000|2025-01-10 13:19:40|10342.5|10330.5|10340.4|10328.4|10345|10333|10340.2|10328.2|3
1736515190000|2025-01-10 13:19:50|10336.7|10324.7|10342.4|10330.4|10342.4|10330.4|10336.7|10324.7|5
1736515200000|2025-01-10 13:20:00|10343.2|10331.2|10341.9|10329.9|10343.2|10331.2|10341.9|10329.9|0
1736515210000|2025-01-10 13:20:10|10341|10329|10342.2|10330.2|10342.7|10330.7|10340.1|10328.1|0
1736515220000|2025-01-10 13:20:20|10340.1|10328.1|10340.1|10328.1|10340.1|10328.1|10340.1|10328.1|0
1736515230000|2025-01-10 13:20:30|10343.1|10331.1|10337.1|10325.1|10343.1|10331.1|10337.1|10325.1|2
1736515240000|2025-01-10 13:20:40|10338.6|10326.6|10338.6|10326.6|10338.6|10326.6|10338.6|10326.6|0
1736515250000|2025-01-10 13:20:50|10338.2|10326.2|10334.8|10322.8|10338.2|10326.2|10334.8|10322.8|1
1736515260000|2025-01-10 13:21:00|10334.5|10322.5|10334|10322|10335.1|10323.1|10333.6|10321.6|1
1736515270000|2025-01-10 13:21:10|10333.9|10321.9|10353.1|10341.1|10353.8|10341.8|10333.9|10321.9|4
1736515280000|2025-01-10 13:21:20|10358.4|10346.4|10361.5|10349.5|10362.7|10350.7|10357.9|10345.9|0
1736515290000|2025-01-10 13:21:30|10361.8|10349.8|10351.5|10339.5|10362|10350|10351.5|10339.5|1
1736515300000|2025-01-10 13:21:40|10351.4|10339.4|10355.3|10343.3|10355.3|10343.3|10350.8|10338.8|0
1736515310000|2025-01-10 13:21:50|10353.1|10341.1|10340.2|10328.2|10353.1|10341.1|10340.2|10328.2|1
1736515320000|2025-01-10 13:22:00|10339|10327|10331.3|10319.3|10340.2|10328.2|10331.3|10319.3|0
1736515330000|2025-01-10 13:22:10|10331.9|10319.9|10331.3|10319.3|10331.9|10319.9|10331.3|10319.3|3
1736515350000|2025-01-10 13:22:30|10330.2|10318.2|10330.7|10318.7|10330.7|10318.7|10330.2|10318.2|1
1736515360000|2025-01-10 13:22:40|10335.6|10323.6|10336.1|10324.1|10336.1|10324.1|10335.6|10323.6|1
1736515370000|2025-01-10 13:22:50|10336.4|10324.4|10335.3|10323.3|10337.3|10325.3|10335.1|10323.1|2
1736515380000|2025-01-10 13:23:00|10334.7|10322.7|10324.9|10312.9|10334.7|10322.7|10321.6|10312|5
1736515390000|2025-01-10 13:23:10|10323.9|10317.9|10336.1|10324.1|10336.1|10324.1|10322.4|10310.4|2
1736515400000|2025-01-10 13:23:20|10336.9|10324.9|10331.8|10319.8|10338.1|10326.1|10331.8|10319.8|0
1736515410000|2025-01-10 13:23:30|10330.6|10318.6|10329.7|10317.7|10331.1|10319.1|10329.7|10317.7|0
1736515420000|2025-01-10 13:23:40|10330|10318|10330.8|10318.8|10330.8|10318.8|10330|10318|0
1736515430000|2025-01-10 13:23:50|10332.1|10320.1|10316.4|10304.4|10334.1|10322.1|10316.4|10304.4|2
1736515440000|2025-01-10 13:24:00|10316.5|10304.5|10315.4|10303.4|10316.5|10304.5|10315.4|10303.4|0
1736515460000|2025-01-10 13:24:20|10313.2|10301.2|10310.8|10298.8|10313.2|10301.2|10310.8|10298.8|0
1736515470000|2025-01-10 13:24:30|10316.2|10304.2|10316.2|10304.2|10316.2|10304.2|10316.2|10304.2|1
1736515480000|2025-01-10 13:24:40|10315.9|10303.9|10315.9|10303.9|10315.9|10303.9|10315.9|10303.9|0
1736515490000|2025-01-10 13:24:50|10317.6|10305.6|10321|10309|10321|10309|10317.6|10305.6|0
1736515500000|2025-01-10 13:25:00|10320.8|10308.8|10321.6|10309.6|10321.6|10312.8|10319.1|10307.1|1
1736515510000|2025-01-10 13:25:10|10322|10310|10322.8|10310.8|10322.8|10310.8|10317.3|10305.3|0
1736515520000|2025-01-10 13:25:20|10321|10313|10323.8|10311.8|10323.8|10313.3|10314.5|10302.5|2
1736515530000|2025-01-10 13:25:30|10324.8|10312.8|10322.8|10310.8|10324.8|10312.8|10322.8|10310.8|1
1736515610000|2025-01-10 13:26:50|10316.1|10304.1|10316.4|10304.4|10316.4|10304.4|10309.1|10297.1|1
1736515620000|2025-01-10 13:27:00|10316.8|10304.8|10307.5|10295.5|10316.8|10304.8|10307.5|10295.5|2
1736515630000|2025-01-10 13:27:10|10307.1|10295.1|10307.1|10295.1|10307.1|10295.1|10307.1|10295.1|0
1736515640000|2025-01-10 13:27:20|10306.1|10294.1|10288.7|10276.7|10306.1|10294.1|10287.8|10275.8|5
1736515650000|2025-01-10 13:27:30|10284.9|10272.9|10258.7|10246.7|10287.6|10275.6|10251.3|10244.5|14
1736515660000|2025-01-10 13:27:40|10257.5|10245.5|10257.5|10245.5|10257.5|10245.5|10257.5|10245.5|2
1736515670000|2025-01-10 13:27:50|10258|10246|10257.2|10245.2|10258|10246|10257.2|10245.2|2
1736515680000|2025-01-10 13:28:00|10256.9|10244.9|10256|10244|10256.9|10245.4|10253.4|10243.2|2
1736515690000|2025-01-10 13:28:10|10256.5|10244.5|10256|10244|10256.8|10244.8|10255.7|10243.7|1
1736515700000|2025-01-10 13:28:20|10256.2|10244.2|10255.7|10243.7|10256.2|10247.2|10254.3|10243.7|4
1736515720000|2025-01-10 13:28:40|10252.7|10244.7|10264.2|10252.2|10264.2|10252.2|10252.1|10242.9|4
1736515730000|2025-01-10 13:28:50|10262.9|10250.9|10257.4|10245.4|10262.9|10250.9|10257.4|10245.4|0
1736515740000|2025-01-10 13:29:00|10257.9|10245.9|10258.4|10246.4|10258.9|10246.9|10257|10245|1
1736515750000|2025-01-10 13:29:10|10258.6|10246.6|10258.9|10246.9|10258.9|10246.9|10258.6|10246.6|0
1736515760000|2025-01-10 13:29:20|10260.4|10248.4|10259.9|10247.9|10262.9|10250.9|10259.5|10247.5|3
1736515770000|2025-01-10 13:29:30|10258.4|10246.4|10259|10247|10259|10247|10258.4|10246.4|4
1736515790000|2025-01-10 13:29:50|10259.5|10247.5|10259.2|10247.2|10259.5|10247.5|10259.2|10247.2|0
1736515800000|2025-01-10 13:30:00|10259.5|10247.5|10263.9|10251.9|10263.9|10251.9|10259|10247|11
1736515810000|2025-01-10 13:30:10|10267.6|10255.6|10265.4|10253.4|10267.6|10255.6|10265.4|10253.4|0
1736515820000|2025-01-10 13:30:20|10263.6|10251.6|10258.9|10246.9|10263.6|10251.6|10257.8|10245.8|3
1736515830000|2025-01-10 13:30:30|10258|10246|10257|10245|10258|10246|10256.9|10244.9|1
1736515840000|2025-01-10 13:30:40|10256.6|10244.6|10258.7|10246.7|10259.1|10247.1|10256.3|10244.3|1
1736515850000|2025-01-10 13:30:50|10257.6|10245.6|10256.6|10244.6|10257.6|10245.6|10256.6|10244.6|3
1736515860000|2025-01-10 13:31:00|10255.1|10243.1|10262.2|10250.2|10262.2|10250.2|10254.9|10242.9|1
1736515870000|2025-01-10 13:31:10|10262.4|10250.4|10254.4|10242.4|10262.4|10250.4|10254.4|10242.4|7
1736515880000|2025-01-10 13:31:20|10255.5|10243.5|10257|10245|10257|10245|10255.5|10243.5|0
1736515890000|2025-01-10 13:31:30|10257.2|10245.2|10250.2|10242.2|10257.2|10245.2|10250.2|10240.4|19
1736515900000|2025-01-10 13:31:40|10249.6|10241.6|10249.6|10241.6|10249.6|10241.6|10249.6|10241.6|1
1736515910000|2025-01-10 13:31:50|10249.9|10241.9|10282.8|10270.8|10283.3|10271.3|10249.9|10241.8|23
1736515920000|2025-01-10 13:32:00|10281.6|10269.6|10280.4|10268.4|10281.6|10269.6|10280.4|10268.4|1
1736515930000|2025-01-10 13:32:10|10281.2|10269.2|10289.5|10277.5|10289.5|10277.5|10281.2|10269.2|6
1736515940000|2025-01-10 13:32:20|10289.9|10277.9|10290|10278|10290|10278|10288.3|10276.3|0
1736515950000|2025-01-10 13:32:30|10290.1|10278.1|10290.1|10278.1|10290.1|10278.1|10290.1|10278.1|1
1736515960000|2025-01-10 13:32:40|10288.2|10276.2|10274|10262|10288.2|10276.2|10274|10262|3
1736515970000|2025-01-10 13:32:50|10275.8|10263.8|10277|10265|10277|10265|10275.8|10263.8|3
1736515980000|2025-01-10 13:33:00|10276.4|10264.4|10276|10264|10276.6|10264.6|10275.8|10263.8|2
1736515990000|2025-01-10 13:33:10|10275.6|10263.6|10274|10262|10276|10264|10274|10262|0
1736516000000|2025-01-10 13:33:20|10274.2|10262.2|10269.9|10257.9|10274.4|10262.4|10269.9|10257.9|6
1736516010000|2025-01-10 13:33:30|10269|10257|10265.3|10253.3|10269|10257|10263|10251|2
1736516020000|2025-01-10 13:33:40|10270|10258|10277.5|10265.5|10277.5|10265.5|10270|10258|1
1736516030000|2025-01-10 13:33:50|10278.8|10266.8|10278.4|10266.4|10278.8|10266.8|10277.7|10265.7|0
1736516040000|2025-01-10 13:34:00|10279.2|10267.2|10269.7|10257.7|10279.2|10267.2|10269.2|10257.2|5
1736516050000|2025-01-10 13:34:10|10270.3|10258.3|10283|10271|10286.9|10274.9|10270.3|10258.3|10
1736516060000|2025-01-10 13:34:20|10282.3|10270.3|10265.1|10253.1|10282.3|10270.3|10264|10252|3
1736516070000|2025-01-10 13:34:30|10264.5|10252.5|10260.9|10248.9|10266|10254|10260.5|10248.5|0
1736516080000|2025-01-10 13:34:40|10260.7|10248.7|10262.1|10250.1|10262.1|10250.1|10259.4|10247.4|1
1736516090000|2025-01-10 13:34:50|10262.2|10250.2|10260.2|10248.2|10264.2|10252.4|10259.6|10247.6|3
1736516100000|2025-01-10 13:35:00|10261.4|10249.4|10265.4|10253.4|10272.9|10260.9|10260.4|10248.4|5
1736516110000|2025-01-10 13:35:10|10265.6|10253.6|10265.6|10253.6|10265.6|10253.6|10265.6|10253.6|0
1736516120000|2025-01-10 13:35:20|10266.4|10254.4|10267.1|10255.1|10267.3|10255.3|10266.4|10254.4|0
1736516130000|2025-01-10 13:35:30|10267.3|10255.3|10265.1|10253.1|10267.3|10255.3|10264.9|10252.9|2
1736516140000|2025-01-10 13:35:40|10266.4|10254.4|10271.4|10259.4|10271.4|10259.4|10265.8|10253.8|1
1736516150000|2025-01-10 13:35:50|10270.6|10258.6|10269.3|10257.3|10270.6|10258.6|10268.9|10256.9|0
1736516160000|2025-01-10 13:36:00|10269.9|10257.9|10270.3|10258.3|10270.3|10258.3|10269.9|10257.9|0
1736516180000|2025-01-10 13:36:20|10283.9|10271.9|10283.9|10271.9|10283.9|10271.9|10283.9|10271.9|8
1736516190000|2025-01-10 13:36:30|10284.2|10272.2|10277|10265|10285.3|10273.3|10277|10265|1
1736516200000|2025-01-10 13:36:40|10276.3|10264.3|10277.2|10265.2|10278.3|10266.3|10272.8|10260.8|0
1736516210000|2025-01-10 13:36:50|10276.5|10264.5|10271.6|10259.6|10277.8|10265.8|10271.6|10259.6|0
1736516220000|2025-01-10 13:37:00|10276|10264|10277.6|10265.6|10277.8|10265.8|10275.1|10263.1|0
1736516230000|2025-01-10 13:37:10|10277.8|10265.8|10281.6|10269.6|10282.1|10270.1|10275.9|10263.9|4
1736516240000|2025-01-10 13:37:20|10281.4|10269.4|10276|10264|10284.5|10272.5|10276|10264|0
1736516250000|2025-01-10 13:37:30|10275.8|10263.8|10274.7|10262.7|10275.8|10263.8|10274.7|10262.7|1
1736516290000|2025-01-10 13:38:10|10273|10261|10260.5|10248.5|10273|10261|10260.5|10248.5|4
1736516300000|2025-01-10 13:38:20|10260.6|10248.6|10260.5|10248.5|10260.6|10248.6|10260|10248|1
1736516310000|2025-01-10 13:38:30|10260.8|10248.8|10254|10246|10261.5|10251.3|10253.6|10243.8|10
1736516320000|2025-01-10 13:38:40|10259.1|10247.1|10262|10250|10266.1|10254.1|10259.1|10247.1|9
1736516330000|2025-01-10 13:38:50|10261.8|10249.8|10256.6|10244.6|10261.8|10249.8|10256.6|10244.6|2
1736516340000|2025-01-10 13:39:00|10256|10244|10256.7|10244.7|10256.7|10245|10253|10243.5|13
1736516350000|2025-01-10 13:39:10|10259.8|10247.8|10261.8|10249.8|10261.8|10249.8|10259.8|10247.8|0
1736516360000|2025-01-10 13:39:20|10261.1|10249.1|10262.6|10250.6|10262.8|10250.8|10261.1|10249.1|0
1736516370000|2025-01-10 13:39:30|10262.3|10250.3|10256.9|10244.9|10262.4|10250.4|10252.8|10244.8|11
1736516380000|2025-01-10 13:39:40|10257.1|10245.1|10261|10249|10261|10249|10257.1|10245.1|0
1736516390000|2025-01-10 13:39:50|10259.8|10247.8|10259.8|10247.8|10259.8|10247.8|10259.8|10247.8|1
1736516400000|2025-01-10 13:40:00|10260.1|10248.1|10263.3|10251.3|10263.3|10251.3|10260.1|10248.1|2
1736516410000|2025-01-10 13:40:10|||||||||1
1736516420000|2025-01-10 13:40:20|10267.2|10255.2|10271.9|10259.9|10271.9|10259.9|10267.2|10255.2|5
1736516430000|2025-01-10 13:40:30|10272.8|10260.8|10271.7|10259.7|10273|10261|10271.7|10259.7|0
1736516440000|2025-01-10 13:40:40|10271.6|10259.6|10287.1|10275.1|10287.1|10275.1|10271.6|10259.6|5
1736516450000|2025-01-10 13:40:50|10289.2|10277.2|10287.9|10275.9|10289.2|10277.2|10287.9|10275.9|1
1736516460000|2025-01-10 13:41:00|10287.8|10275.8|10287.8|10275.8|10287.8|10275.8|10287.8|10275.8|0
1736516470000|2025-01-10 13:41:10|10287|10275|10287.3|10275.3|10287.3|10275.3|10287|10275|0
1736516480000|2025-01-10 13:41:20|10287.7|10275.7|10287.7|10275.7|10287.7|10275.7|10287.7|10275.7|0
1736516490000|2025-01-10 13:41:30|10288|10276|10288|10276|10288|10276|10288|10276|0
1736516500000|2025-01-10 13:41:40|10287.1|10275.1|10277|10265|10287.1|10275.1|10274.5|10262.5|2
1736516520000|2025-01-10 13:42:00|10276.4|10264.4|10286.4|10274.4|10287.5|10275.5|10276.4|10264.4|1
1736516530000|2025-01-10 13:42:10|10286.6|10274.6|10287|10275|10287|10275|10286|10274|0
1736516540000|2025-01-10 13:42:20|10286.8|10274.8|10291.2|10279.2|10291.2|10279.2|10286.8|10274.8|0
1736516560000|2025-01-10 13:42:40|10295.9|10283.9|10302.9|10290.9|10305.9|10293.9|10295.9|10283.9|7
1736516570000|2025-01-10 13:42:50|10303.7|10291.7|10304.3|10292.3|10304.6|10292.6|10303.7|10291.7|1
1736516580000|2025-01-10 13:43:00|10304.6|10292.6|10308.5|10296.5|10310.8|10298.8|10304.6|10292.6|3
1736516590000|2025-01-10 13:43:10|10309|10297|10309.5|10297.5|10310|10298|10308.5|10296.5|1
1736516600000|2025-01-10 13:43:20|10311.7|10299.7|10305|10293|10313|10301|10305|10293|8
1736516620000|2025-01-10 13:43:40|10304.3|10292.3|10303.7|10291.7|10304.3|10292.3|10303.7|10291.7|0
1736516630000|2025-01-10 13:43:50|10303.5|10291.5|10303|10291|10303.5|10291.5|10303|10291|0
1736516640000|2025-01-10 13:44:00|10288.8|10276.8|10288|10276|10289.5|10277.5|10288|10276|2
1736516650000|2025-01-10 13:44:10|10287.7|10275.7|10287.7|10275.7|10287.7|10275.7|10287.7|10275.7|0
1736516670000|2025-01-10 13:44:30|10287.3|10275.3|10286.4|10274.4|10287.3|10275.3|10286.4|10274.4|0
1736516680000|2025-01-10 13:44:40|10285.1|10273.1|10285.1|10273.1|10285.1|10273.1|10285.1|10273.1|0
1736516690000|2025-01-10 13:44:50|10284.8|10272.8|10284.8|10272.8|10284.8|10272.8|10284.8|10272.8|0
1736516700000|2025-01-10 13:45:00|10284.5|10272.5|10287.4|10275.4|10287.6|10275.6|10284.5|10272.5|0
1736516710000|2025-01-10 13:45:10|10289|10277|10273.5|10261.5|10289|10277|10273|10261|3
1736516720000|2025-01-10 13:45:20|10273.3|10261.3|10273.1|10261.1|10273.3|10261.3|10273.1|10261.1|0
1736516740000|2025-01-10 13:45:40|10273.5|10261.5|10273.1|10261.1|10273.5|10261.5|10273.1|10261.1|0
1736516750000|2025-01-10 13:45:50|10273.5|10261.5|10273.9|10261.9|10273.9|10261.9|10273.1|10261.1|0
1736516760000|2025-01-10 13:46:00|10274.1|10262.1|10274.7|10262.7|10274.7|10262.7|10274.1|10262.1|0
1736516770000|2025-01-10 13:46:10|10275.1|10263.1|10276.5|10264.5|10276.9|10264.9|10275.1|10263.1|0
1736516780000|2025-01-10 13:46:20|10276.7|10264.7|10272.4|10260.4|10277|10265|10272.1|10260.1|1
1736516790000|2025-01-10 13:46:30|10272.2|10260.2|10272.4|10260.4|10272.6|10260.6|10272|10260|0
1736516800000|2025-01-10 13:46:40|10272|10260|10272.2|10260.2|10272.4|10260.4|10272|10260|0
1736516810000|2025-01-10 13:46:50|10270.2|10258.2|10270.4|10258.4|10270.4|10258.4|10270.2|10258.2|0
1736516820000|2025-01-10 13:47:00|10270.2|10258.2|10253.4|10247.4|10270.2|10258.2|10253.4|10247.4|5
1736516830000|2025-01-10 13:47:10|10254|10248|10259.1|10247.1|10260.1|10248.5|10254|10246.2|6
1736516840000|2025-01-10 13:47:20|10260.1|10248.1|10256.6|10248.6|10260.1|10248.9|10256.6|10247.1|1
1736516850000|2025-01-10 13:47:30|10256.4|10248.4|10256.4|10248.4|10256.9|10248.9|10256.1|10248.1|1
1736516860000|2025-01-10 13:47:40|10250.6|10238.6|10242|10230|10250.6|10238.6|10240.2|10228.2|27
1736516870000|2025-01-10 13:47:50|10238.4|10232.4|10244.8|10232.8|10244.8|10232.8|10237.5|10229.6|3
1736516880000|2025-01-10 13:48:00|10244.6|10232.6|10243.5|10231.5|10245.1|10233.1|10243.5|10231.5|4
1736516890000|2025-01-10 13:48:10|10242.8|10230.8|10240.5|10228.5|10242.8|10232.6|10240.5|10228.5|4
1736516900000|2025-01-10 13:48:20|10238.7|10226.7|10237.7|10225.7|10238.7|10226.7|10237.7|10225.7|1
1736516910000|2025-01-10 13:48:30|10238|10226|10238.7|10226.7|10238.7|10226.7|10238|10226|0
1736516920000|2025-01-10 13:48:40|10238.6|10226.6|10237.9|10225.9|10238.6|10226.6|10237.9|10225.9|4
1736516940000|2025-01-10 13:49:00|10236.4|10224.4|10224.2|10212.2|10236.4|10224.4|10222.2|10210.2|8
1736516950000|2025-01-10 13:49:10|10223.7|10211.7|10223.9|10211.9|10224.1|10212.1|10223.7|10211.7|3
1736516970000|2025-01-10 13:49:30|10224.1|10212.1|10224.1|10212.1|10224.1|10212.1|10223.8|10211.8|7
1736516990000|2025-01-10 13:49:50|10224.6|10212.6|10221.7|10209.7|10226.4|10214.4|10221.7|10209.7|6
1736517000000|2025-01-10 13:50:00|10221|10209|10219.3|10207.3|10221|10209|10219.3|10207.3|1
1736517010000|2025-01-10 13:50:10|10219.8|10207.8|10219.3|10207.3|10219.8|10207.8|10219.3|10207.3|0
1736517020000|2025-01-10 13:50:20|10214.3|10208.3|10220.5|10208.5|10221|10209|10214.3|10206.5|3
1736517030000|2025-01-10 13:50:30|10220.3|10208.3|10219.3|10207.3|10220.3|10208.3|10219.1|10207.1|4
1736517040000|2025-01-10 13:50:40|10219.1|10207.1|10232.3|10220.3|10232.3|10220.3|10219.1|10207.1|7
1736517050000|2025-01-10 13:50:50|10229.9|10217.9|10229.9|10217.9|10229.9|10217.9|10229.9|10217.9|0
1736517060000|2025-01-10 13:51:00|10230.5|10218.5|10230.7|10218.7|10230.7|10218.7|10230.5|10218.5|0
1736517070000|2025-01-10 13:51:10|10230.4|10218.4|10230.4|10218.4|10230.6|10218.6|10230.2|10218.2|1
1736517090000|2025-01-10 13:51:30|10230.7|10218.7|10230.7|10218.7|10230.7|10218.7|10230.7|10218.7|0
1736517100000|2025-01-10 13:51:40|10231.3|10219.3|10231.3|10219.3|10231.3|10219.3|10231.3|10219.3|0
1736517110000|2025-01-10 13:51:50|10230.1|10218.1|10230.1|10218.1|10230.1|10218.1|10230.1|10218.1|2
1736517120000|2025-01-10 13:52:00|10225.7|10213.7|10225.7|10213.7|10225.7|10213.7|10225.7|10213.7|1
1736517130000|2025-01-10 13:52:10|10225.3|10213.3|10225.3|10213.3|10225.3|10213.3|10225.3|10213.3|0
1736517140000|2025-01-10 13:52:20|10224.6|10212.6|10224.3|10212.3|10224.6|10212.6|10224.3|10212.3|0
1736517150000|2025-01-10 13:52:30|10224.5|10212.5|10221.2|10209.2|10224.5|10212.5|10221.2|10209.2|2
1736517160000|2025-01-10 13:52:40|10220.9|10208.9|10220.9|10208.9|10220.9|10208.9|10220.9|10208.9|0
1736517170000|2025-01-10 13:52:50|10224.9|10212.9|10228.5|10216.5|10229.3|10217.3|10224.9|10212.9|7
1736517180000|2025-01-10 13:53:00|10228.7|10216.7|10230.2|10218.2|10230.2|10218.2|10228.7|10216.7|0
1736517200000|2025-01-10 13:53:20|10231.1|10219.1|10231.3|10219.3|10231.9|10222.6|10230.6|10219.1|2
1736517210000|2025-01-10 13:53:30|10231|10219|10230.5|10218.5|10231|10219|10230.5|10218.5|1
1736517220000|2025-01-10 13:53:40|10230.4|10218.4|10230.5|10218.5|10230.5|10218.5|10230.2|10218.2|1
1736517230000|2025-01-10 13:53:50|10230.7|10218.7|10230.7|10218.7|10230.7|10218.7|10230.7|10218.7|0
1736517240000|2025-01-10 13:54:00|10231.3|10219.3|10249.8|10237.8|10249.9|10237.9|10231.3|10219.3|18
1736517250000|2025-01-10 13:54:10|10250.6|10238.6|10268.8|10256.8|10268.8|10256.8|10250.6|10238.6|5
1736517260000|2025-01-10 13:54:20|10269.3|10257.3|10274.7|10262.7|10274.7|10262.7|10269.3|10257.3|1
1736517270000|2025-01-10 13:54:30|10274.9|10262.9|10276.7|10264.7|10276.7|10264.7|10274.9|10262.9|0
1736517280000|2025-01-10 13:54:40|10276.4|10264.4|10276.4|10264.4|10276.4|10264.4|10276.4|10264.4|0
1736517290000|2025-01-10 13:54:50|10277|10265|10277.3|10265.3|10277.3|10265.3|10277|10265|0
1736517300000|2025-01-10 13:55:00|10277.1|10265.1|10272.7|10260.7|10277.1|10265.1|10272.7|10260.7|4
1736517310000|2025-01-10 13:55:10|10271.6|10259.6|10271.6|10259.6|10271.6|10259.6|10271.6|10259.6|0
1736517330000|2025-01-10 13:55:30|10271.8|10259.8|10256.5|10244.5|10272.2|10260.2|10256.4|10244.4|8
1736517340000|2025-01-10 13:55:40|10256.3|10244.3|10266.2|10254.2|10266.2|10254.2|10256|10244|3
1736517360000|2025-01-10 13:56:00|10266.7|10254.7|10266.7|10254.7|10266.7|10254.7|10266.7|10254.7|0
1736517370000|2025-01-10 13:56:10|10266.4|10254.4|10266.4|10254.4|10266.4|10254.4|10266.4|10254.4|1
1736517380000|2025-01-10 13:56:20|10266.7|10254.7|10266.1|10254.1|10266.7|10254.7|10266.1|10254.1|0
1736517390000|2025-01-10 13:56:30|10266.4|10254.4|10288|10276|10288|10276|10266.4|10254.4|25
1736517400000|2025-01-10 13:56:40|10290|10278|10293.6|10281.6|10293.6|10281.6|10289.2|10277.2|1
1736517420000|2025-01-10 13:57:00|10300.6|10288.6|10307|10295|10307|10295|10300.6|10288.6|1
1736517430000|2025-01-10 13:57:10|10307.2|10295.2|10328.5|10316.5|10339.1|10327.1|10306.4|10294.4|28
1736517440000|2025-01-10 13:57:20|10326.3|10314.3|10333.2|10321.2|10335.4|10323.4|10326.3|10314.3|2
1736517450000|2025-01-10 13:57:30|10333.7|10321.7|10332.8|10320.8|10334.2|10322.2|10332.7|10320.7|0
1736517460000|2025-01-10 13:57:40|10327.3|10315.3|10322.7|10310.7|10330.4|10318.4|10321.7|10309.7|4
1736517470000|2025-01-10 13:57:50|10322.9|10310.9|10323.9|10311.9|10327|10315|10321.1|10309.1|4
1736517480000|2025-01-10 13:58:00|10323.3|10311.3|10313.5|10301.5|10323.3|10311.3|10310.7|10298.7|3
1736517490000|2025-01-10 13:58:10|10313.9|10301.9|10306.4|10294.4|10316.3|10304.3|10305.9|10293.9|2
1736517500000|2025-01-10 13:58:20|10304.4|10292.4|10304.8|10292.8|10306.1|10294.1|10299.2|10287.2|3
1736517510000|2025-01-10 13:58:30|10304.3|10292.3|10305.5|10293.5|10305.7|10293.7|10304.3|10292.3|0
1736517520000|2025-01-10 13:58:40|10305.6|10293.6|10300.9|10288.9|10305.6|10293.6|10300.9|10288.9|0
1736517530000|2025-01-10 13:58:50|10301.1|10289.1|10287.2|10275.2|10301.1|10289.1|10287.2|10275.2|3
1736517540000|2025-01-10 13:59:00|10289.7|10277.7|10277.9|10265.9|10289.7|10277.7|10277.4|10265.4|6
1736517550000|2025-01-10 13:59:10|10280.3|10268.3|10277.4|10265.4|10280.3|10268.3|10277.1|10265.1|0
1736517560000|2025-01-10 13:59:20|10277.3|10265.3|10279.8|10267.8|10279.8|10268.8|10276.8|10265.3|0
1736517570000|2025-01-10 13:59:30|10278.6|10266.6|10278.3|10266.3|10278.6|10266.6|10278.1|10266.1|1
1736517580000|2025-01-10 13:59:40|10278.6|10266.6|10325|10313|10327.3|10315.3|10278.6|10266.6|3
1736517590000|2025-01-10 13:59:50|10324|10312|10323.6|10311.6|10324|10312|10323.6|10311.6|0
1736517600000|2025-01-10 14:00:00|10325.7|10313.7|10328.2|10316.2|10328.2|10316.2|10325.7|10313.7|0
1736517610000|2025-01-10 14:00:10|10328.6|10316.6|10326.8|10314.8|10329.7|10317.7|10326.8|10314.8|0
1736517620000|2025-01-10 14:00:20|10325.3|10313.3|10321.6|10309.6|10325.3|10313.3|10320.7|10308.7|3
1736517630000|2025-01-10 14:00:30|10320.7|10308.7|10321.6|10309.6|10321.6|10309.6|10320.7|10308.7|0
1736517640000|2025-01-10 14:00:40|10322.3|10310.3|10322.3|10310.3|10322.3|10310.3|10322.3|10310.3|0
1736517650000|2025-01-10 14:00:50|10321.9|10309.9|10322.8|10310.8|10322.8|10310.8|10321.9|10309.9|0
1736517660000|2025-01-10 14:01:00|10341.1|10329.1|10341.5|10329.5|10341.5|10329.5|10341.1|10329.1|4
1736517670000|2025-01-10 14:01:10|10341.3|10329.3|10341.3|10329.3|10341.3|10329.3|10341.3|10329.3|0
1736517680000|2025-01-10 14:01:20|10340.9|10328.9|10340.9|10328.9|10341.2|10329.2|10340.9|10328.9|2
1736517690000|2025-01-10 14:01:30|10340.6|10328.6|10340.6|10328.6|10340.6|10328.6|10340.6|10328.6|0
1736517700000|2025-01-10 14:01:40|10347.4|10335.4|10349.9|10337.9|10349.9|10337.9|10347.4|10335.4|0
1736517710000|2025-01-10 14:01:50|10342.6|10330.6|10343.4|10331.4|10343.6|10331.6|10342.4|10330.4|3
1736517720000|2025-01-10 14:02:00|10343.6|10331.6|10343.6|10331.6|10343.6|10331.6|10343.4|10331.4|0
1736517730000|2025-01-10 14:02:10|10344.2|10332.2|10346.7|10334.7|10346.7|10334.7|10344.2|10332.2|1
1736517740000|2025-01-10 14:02:20|10347.3|10335.3|10348.7|10336.7|10348.7|10336.7|10347.3|10335.3|1
1736517750000|2025-01-10 14:02:30|10348.2|10336.2|10348.2|10336.2|10348.2|10336.2|10348.2|10336.2|0
1736517760000|2025-01-10 14:02:40|10348.1|10336.1|10354.5|10342.5|10354.5|10342.5|10348.1|10336.1|0
1736517770000|2025-01-10 14:02:50|10357|10345|10346.9|10334.9|10357|10345|10346.7|10334.7|1
1736517780000|2025-01-10 14:03:00|10347.2|10335.2|10347.2|10335.2|10347.2|10335.2|10347.2|10335.2|0
1736517790000|2025-01-10 14:03:10|10348.6|10336.6|10348.4|10336.4|10348.6|10336.6|10348.4|10336.4|1
1736517800000|2025-01-10 14:03:20|10348.6|10336.6|10349.5|10337.5|10349.5|10337.5|10348.3|10336.3|0
1736517820000|2025-01-10 14:03:40|10349.3|10337.3|10348.1|10336.1|10349.3|10337.3|10348.1|10336.1|0
1736517830000|2025-01-10 14:03:50|10347.9|10335.9|10344.9|10332.9|10348.1|10336.1|10344.9|10332.9|2
1736517840000|2025-01-10 14:04:00|10345.2|10333.2|10338.5|10326.5|10345.2|10333.2|10335.4|10323.4|1
1736517850000|2025-01-10 14:04:10|10338.3|10326.3|10338.3|10326.3|10338.3|10326.3|10338.3|10326.3|0
1736517860000|2025-01-10 14:04:20|10336.5|10324.5|10344.1|10332.1|10344.6|10332.6|10336.5|10324.5|4
1736517870000|2025-01-10 14:04:30|10345.6|10333.6|10355.7|10343.7|10357.2|10345.2|10345.6|10333.6|2
1736517880000|2025-01-10 14:04:40|10356.3|10344.3|10351.6|10339.6|10356.3|10344.3|10349|10337|3
1736517890000|2025-01-10 14:04:50|10351.4|10339.4|10351.1|10339.1|10351.4|10339.4|10351.1|10339.1|0
1736517900000|2025-01-10 14:05:00|10348.3|10336.3|10344.4|10332.4|10348.6|10336.6|10344.4|10332.4|1
1736517910000|2025-01-10 14:05:10|10343|10331|10341.4|10329.4|10343|10331|10341.2|10329.2|0
1736517920000|2025-01-10 14:05:20|10340.5|10328.5|10339.1|10327.1|10340.5|10328.5|10339.1|10327.1|0
1736517930000|2025-01-10 14:05:30|10337.4|10325.4|10336.2|10324.2|10337.4|10325.4|10336.2|10324.2|0
1736517960000|2025-01-10 14:06:00|10331.6|10319.6|10343.6|10331.6|10343.6|10331.6|10331.6|10319.6|5
1736517970000|2025-01-10 14:06:10|10343.1|10331.1|10350.8|10338.8|10366.5|10354.5|10343.1|10331.1|9
1736517980000|2025-01-10 14:06:20|10351.8|10339.8|10360.6|10348.6|10362.4|10350.4|10351.8|10339.8|1
1736517990000|2025-01-10 14:06:30|10366|10354|10374.7|10362.7|10375.5|10363.5|10366|10354|12
1736518000000|2025-01-10 14:06:40|10375|10363|10374.5|10362.5|10375|10363|10374.5|10362.5|1
1736518010000|2025-01-10 14:06:50|10374.2|10362.2|10385|10373|10385|10373|10374.2|10362.2|48
1736518020000|2025-01-10 14:07:00|10388.4|10376.4|10394.1|10382.1|10394.1|10382.1|10388|10376|3
1736518030000|2025-01-10 14:07:10|10393.9|10381.9|10394.4|10382.4|10394.4|10382.4|10393.9|10381.9|1
1736518050000|2025-01-10 14:07:30|10394.3|10382.3|10390.4|10378.4|10394.3|10382.3|10390.4|10378.4|2
1736518060000|2025-01-10 14:07:40|10380.5|10368.5|10379.3|10367.3|10380.5|10368.5|10379.1|10367.1|1
1736518070000|2025-01-10 14:07:50|10377.5|10365.5|10377.8|10365.8|10377.8|10365.8|10375.4|10363.4|1
1736518080000|2025-01-10 14:08:00|10377.6|10365.6|10379.9|10367.9|10379.9|10367.9|10377.6|10365.6|1
1736518090000|2025-01-10 14:08:10|10379.6|10367.6|10379.3|10367.3|10379.6|10367.6|10379.3|10367.3|1
1736518120000|2025-01-10 14:08:40|10379.2|10367.2|10365.5|10353.5|10379.2|10367.2|10365.5|10353.5|5
1736518140000|2025-01-10 14:09:00|10363.7|10351.7|10339.1|10327.1|10363.7|10351.7|10339.1|10327.1|11
1736518150000|2025-01-10 14:09:10|10330|10318|10333.6|10321.6|10333.6|10321.6|10330|10318|0
1736518160000|2025-01-10 14:09:20|10333.4|10321.4|10329.6|10317.6|10333.4|10321.4|10329.6|10317.6|0
1736518170000|2025-01-10 14:09:30|10329.8|10317.8|10328.9|10316.9|10329.8|10317.8|10328.9|10316.9|0
1736518180000|2025-01-10 14:09:40|10329.1|10317.1|10328.6|10316.6|10329.1|10317.1|10328.6|10316.6|0
1736518200000|2025-01-10 14:10:00|10323.6|10311.6|10324.7|10312.7|10324.9|10312.9|10323.6|10311.6|2
1736518210000|2025-01-10 14:10:10|10324.2|10312.2|10322.2|10310.2|10324.2|10312.2|10322.2|10310.2|0
1736518220000|2025-01-10 14:10:20|10322.4|10310.4|10323.4|10311.4|10323.4|10311.4|10322.2|10310.2|0
1736518230000|2025-01-10 14:10:30|10324.4|10312.4|10333.3|10321.3|10333.3|10321.3|10324.4|10312.4|3
1736518250000|2025-01-10 14:10:50|10329.7|10317.7|10329.7|10317.7|10329.7|10317.7|10329.7|10317.7|0
1736518260000|2025-01-10 14:11:00|10328.3|10316.3|10300.1|10288.1|10328.3|10316.3|10300.1|10288.1|2
1736518270000|2025-01-10 14:11:10|10296.5|10284.5|10294.6|10282.6|10296.5|10284.5|10294.6|10282.6|23
1736518280000|2025-01-10 14:11:20|10294|10282|10294|10282|10294|10282|10294|10282|0
1736518300000|2025-01-10 14:11:40|10293.5|10281.5|10292.9|10280.9|10293.5|10281.5|10292.6|10280.6|0
1736518310000|2025-01-10 14:11:50|10292.3|10280.3|10314.8|10302.8|10315.7|10303.7|10291.7|10279.7|13
1736518320000|2025-01-10 14:12:00|10315.7|10303.7|10314|10302|10315.8|10303.8|10314|10302|3
1736518330000|2025-01-10 14:12:10|10314.4|10302.4|10317.9|10305.9|10318|10306|10313.9|10301.9|0
1736518340000|2025-01-10 14:12:20|10318.2|10306.2|10318.9|10306.9|10318.9|10306.9|10318.2|10306.2|1
1736518350000|2025-01-10 14:12:30|10319.2|10307.2|10320.8|10308.8|10320.8|10308.8|10319.2|10307.2|1
1736518360000|2025-01-10 14:12:40|10321.1|10309.1|10321.1|10309.1|10321.1|10309.1|10321.1|10309.1|0
1736518370000|2025-01-10 14:12:50|10322.2|10310.2|10322.2|10310.2|10322.2|10310.2|10322.2|10310.2|0
1736518380000|2025-01-10 14:13:00|10322.1|10310.1|10322.1|10310.1|10322.1|10310.1|10322.1|10310.1|0
1736518400000|2025-01-10 14:13:20|10322.3|10310.3|10323.6|10311.6|10323.6|10311.6|10322.3|10310.3|0
1736518440000|2025-01-10 14:14:00|10323.8|10311.8|10321.9|10309.9|10323.8|10311.8|10321.9|10309.9|1
1736518460000|2025-01-10 14:14:20|10322.1|10310.1|10321.9|10309.9|10322.1|10310.1|10321.9|10309.9|0
1736518470000|2025-01-10 14:14:30|10335.6|10323.6|10332.2|10320.2|10335.8|10323.8|10332.2|10320.2|2
1736518480000|2025-01-10 14:14:40|10332.5|10320.5|10332.2|10320.2|10332.5|10320.5|10332.2|10320.2|0
1736518490000|2025-01-10 14:14:50|10311.6|10299.6|10309.9|10297.9|10311.6|10299.6|10309.9|10297.9|5
1736518500000|2025-01-10 14:15:00|10309|10297|10305.6|10293.6|10310.4|10298.4|10305.6|10293.6|1
1736518520000|2025-01-10 14:15:20|10305.1|10293.1|10305.1|10293.1|10305.1|10293.1|10305.1|10293.1|0
1736518540000|2025-01-10 14:15:40|10296.5|10284.5|10296.2|10284.2|10296.5|10284.5|10296.2|10284.2|2
1736518550000|2025-01-10 14:15:50|10287.1|10275.1|10294.2|10282.2|10296|10284|10287.1|10275.1|41
1736518560000|2025-01-10 14:16:00|10291.7|10279.7|10293.2|10281.2|10293.4|10281.4|10291.7|10279.7|1
1736518570000|2025-01-10 14:16:10|10293.4|10281.4|10293.2|10281.2|10293.4|10281.4|10293.2|10281.2|0
1736518580000|2025-01-10 14:16:20|10293.6|10281.6|10282|10270|10293.6|10281.6|10282|10270|1
1736518590000|2025-01-10 14:16:30|10281|10269|10275.6|10263.6|10281|10269|10275.6|10263.6|0
1736518600000|2025-01-10 14:16:40|10275.9|10263.9|10275.9|10263.9|10275.9|10263.9|10275.9|10263.9|0
1736518610000|2025-01-10 14:16:50|10277|10265|10276.6|10264.6|10277|10265|10275.9|10263.9|0
1736518620000|2025-01-10 14:17:00|10278.4|10266.4|10281.2|10269.2|10281.6|10269.6|10278.4|10266.4|8
1736518640000|2025-01-10 14:17:20|10282.3|10270.3|10282.3|10270.3|10282.3|10270.3|10282.3|10270.3|0
1736518670000|2025-01-10 14:17:50|10282.6|10270.6|10282.1|10270.1|10282.6|10270.6|10282.1|10270.1|2
1736518720000|2025-01-10 14:18:40|10284|10272|10282.7|10270.7|10284|10272|10282.7|10270.7|13
1736518730000|2025-01-10 14:18:50|10283.5|10271.5|10282.9|10270.9|10283.5|10271.5|10282.9|10270.9|2
1736518740000|2025-01-10 14:19:00|10281.7|10273.7|10281.7|10273.7|10281.7|10273.7|10281.7|10273.7|0
1736518750000|2025-01-10 14:19:10|10282.9|10274.9|10276.7|10264.7|10282.9|10274.9|10275.1|10263.1|7
1736518770000|2025-01-10 14:19:30|10276.1|10264.1|10277.4|10265.4|10277.5|10265.5|10276.1|10264.1|0
1736518780000|2025-01-10 14:19:40|10277.7|10265.7|10277.7|10265.7|10277.7|10265.7|10277.7|10265.7|0
1736518800000|2025-01-10 14:20:00|10278.1|10266.1|10277.1|10265.1|10278.1|10266.1|10277.1|10265.1|1
1736518810000|2025-01-10 14:20:10|10278.5|10266.5|10281.9|10269.9|10281.9|10269.9|10278.5|10266.5|0
1736518820000|2025-01-10 14:20:20|10280.6|10268.6|10280.6|10268.6|10280.6|10268.6|10280.6|10268.6|0
1736518850000|2025-01-10 14:20:50|||||||||5
1736518860000|2025-01-10 14:21:00|10279.9|10267.9|10268.4|10256.4|10279.9|10267.9|10268.4|10256.4|8
1736518880000|2025-01-10 14:21:20|10268.1|10256.1|10268.1|10256.1|10268.1|10256.1|10268.1|10256.1|2
1736518890000|2025-01-10 14:21:30|10268.6|10256.6|10268.6|10256.6|10268.6|10256.6|10268.6|10256.6|1
1736518900000|2025-01-10 14:21:40|10268.7|10256.7|10268.7|10256.7|10268.7|10256.7|10268.7|10256.7|0
1736518920000|2025-01-10 14:22:00|10266.6|10258.6|10266.6|10258.6|10266.6|10258.6|10266.6|10258.6|0
1736518930000|2025-01-10 14:22:10|10265.9|10257.9|10258.6|10250.6|10265.9|10257.9|10258.6|10250.6|56
1736518940000|2025-01-10 14:22:20|10258.9|10250.9|10257.9|10245.9|10258.9|10250.9|10256.7|10245.5|14
1736518960000|2025-01-10 14:22:40|10261.4|10249.4|10259.9|10251.9|10261.4|10251.9|10259.9|10249.4|1
1736518970000|2025-01-10 14:22:50|10262|10250|10259.7|10247.7|10262|10251.2|10257.2|10247.7|8
1736518980000|2025-01-10 14:23:00|10259.4|10247.4|10262.1|10250.1|10263|10255.2|10259.4|10247.4|18
1736518990000|2025-01-10 14:23:10|10260.7|10248.7|10260.7|10248.7|10260.7|10248.7|10260.7|10248.7|0
1736519010000|2025-01-10 14:23:30|10259.7|10247.7|10259.7|10247.7|10259.7|10247.7|10259.7|10247.7|0
1736519030000|2025-01-10 14:23:50|10260.7|10248.7|10260.7|10248.7|10260.7|10248.7|10260.7|10248.7|0
1736519050000|2025-01-10 14:24:10|10255.8|10247.8|10256.2|10248.2|10256.2|10248.2|10255.8|10247.8|9
1736519070000|2025-01-10 14:24:30|10257.7|10245.7|10251.7|10239.7|10257.7|10248.2|10251.7|10239.7|13
1736519080000|2025-01-10 14:24:40|10245|10233|10249.3|10237.3|10262.6|10250.6|10245|10233|8
1736519090000|2025-01-10 14:24:50|10247.7|10235.7|10245.2|10233.2|10247.7|10235.7|10245.2|10233.2|0
1736519100000|2025-01-10 14:25:00|10244.6|10232.6|10246.1|10234.1|10246.8|10234.8|10244.6|10232.6|1
1736519110000|2025-01-10 14:25:10|10246.3|10234.3|10249.6|10237.6|10251.3|10239.3|10245.8|10234.3|2
1736519120000|2025-01-10 14:25:20|10250.8|10238.8|10251.1|10239.1|10251.1|10239.1|10250.4|10238.4|0
1736519130000|2025-01-10 14:25:30|10248.8|10236.8|10250.5|10238.5|10250.5|10238.5|10248.8|10236.8|0
1736519140000|2025-01-10 14:25:40|10251.3|10239.3|10251.1|10239.1|10251.6|10239.6|10251.1|10239.1|0
1736519150000|2025-01-10 14:25:50|10251.6|10239.6|10251.9|10239.9|10251.9|10242.1|10249.8|10238.1|1
1736519160000|2025-01-10 14:26:00|10251.6|10239.6|10255.5|10243.5|10257.5|10249.5|10249.8|10239.6|2
1736519170000|2025-01-10 14:26:10|10256|10244|10256|10244|10256|10244|10256|10244|0
1736519180000|2025-01-10 14:26:20|10257|10245|10258.2|10246.2|10258.2|10246.2|10256.7|10244.7|3
1736519190000|2025-01-10 14:26:30|10257.2|10245.2|10256.2|10244.2|10257.2|10245.2|10255.7|10243.7|0
1736519200000|2025-01-10 14:26:40|10256.4|10244.4|10255.7|10243.7|10256.7|10244.7|10255.7|10243.7|0
1736519210000|2025-01-10 14:26:50|10255.8|10243.8|10255.8|10243.8|10256|10244|10255.5|10243.5|0
1736519220000|2025-01-10 14:27:00|10256|10244|10255.6|10243.6|10256.1|10244.1|10255.5|10243.5|0
1736519230000|2025-01-10 14:27:10|10256.1|10244.1|10254.6|10242.6|10256.1|10244.1|10254.6|10242.6|0
1736519250000|2025-01-10 14:27:30|10253.6|10245.6|10253.6|10245.6|10253.6|10245.6|10253.6|10245.6|0
1736519260000|2025-01-10 14:27:40|10254.6|10242.6|10254.6|10242.6|10254.6|10242.6|10254.6|10242.6|0
1736519270000|2025-01-10 14:27:50|10254.8|10242.8|10254.8|10242.8|10254.8|10242.8|10254.8|10242.8|0
1736519280000|2025-01-10 14:28:00|10254.4|10242.4|10254.1|10242.1|10254.4|10242.4|10254.1|10242.1|0
1736519300000|2025-01-10 14:28:20|10254.7|10246.7|10247.9|10235.9|10254.7|10246.7|10247.9|10235.9|5
1736519310000|2025-01-10 14:28:30|10247.2|10235.2|10248.3|10236.3|10248.3|10236.3|10247.2|10235.2|2
1736519320000|2025-01-10 14:28:40|10248.8|10236.8|10248.1|10236.1|10248.8|10236.8|10248.1|10236.1|1
1736519330000|2025-01-10 14:28:50|10247.2|10235.2|10247|10235|10247.2|10235.2|10247|10235|2
1736519390000|2025-01-10 14:29:50|10247.3|10235.3|10247.3|10235.3|10247.3|10235.3|10247.3|10235.3|5
1736519400000|2025-01-10 14:30:00|10246.9|10234.9|10245.3|10237.3|10246.9|10237.3|10245.3|10234|3
1736519430000|2025-01-10 14:30:30|10247|10239|10247|10239|10247|10239|10247|10239|1
1736519440000|2025-01-10 14:30:40|10247.6|10235.6|10246.1|10234.1|10247.6|10235.6|10246.1|10234.1|4
1736519460000|2025-01-10 14:31:00|10247.3|10235.3|10254.8|10242.8|10255.1|10243.1|10246.1|10235.3|7
1736519470000|2025-01-10 14:31:10|10255|10243|10252.4|10240.4|10255|10243|10252.4|10240.4|8
1736519490000|2025-01-10 14:31:30|10252.1|10240.1|10254.4|10242.4|10254.4|10242.4|10252.1|10240.1|0
1736519500000|2025-01-10 14:31:40|10262|10250|10260|10248|10263|10251|10259.6|10247.6|11
1736519530000|2025-01-10 14:32:10|10259.8|10247.8|10262|10250|10262|10250|10259.8|10247.8|5
1736519560000|2025-01-10 14:32:40|10261.8|10249.8|10260.5|10248.5|10261.8|10249.8|10259.3|10247.3|6
1736519570000|2025-01-10 14:32:50|10256.6|10248.6|10253.4|10247.4|10256.6|10249.2|10253.4|10247.4|1
1736519580000|2025-01-10 14:33:00|10255.6|10247.6|10262.3|10250.3|10262.3|10250.3|10254.8|10247.6|2
1736519590000|2025-01-10 14:33:10|10261.4|10253.4|10261.6|10253.6|10261.6|10253.6|10261.4|10253.4|0
1736519600000|2025-01-10 14:33:20|10304.8|10292.8|10307.1|10295.1|10307.1|10295.1|10304.8|10292.8|3
1736519610000|2025-01-10 14:33:30|10307.9|10295.9|10306.7|10294.7|10307.9|10295.9|10303.7|10291.7|7
1736519620000|2025-01-10 14:33:40|10306.3|10294.3|10305.6|10293.6|10306.3|10294.3|10305.6|10293.6|1
1736519630000|2025-01-10 14:33:50|10306.3|10294.3|10311.9|10299.9|10312.5|10300.5|10306.3|10294.3|4
1736519640000|2025-01-10 14:34:00|10312.2|10300.2|10313|10301|10313|10301|10307.9|10299.9|1
1736519650000|2025-01-10 14:34:10|10313.3|10301.3|10314|10302|10314.2|10302.2|10313.3|10301.3|0
1736519660000|2025-01-10 14:34:20|10314.2|10302.2|10314.2|10302.2|10314.2|10302.2|10314.2|10302.2|1
1736519680000|2025-01-10 14:34:40|10313|10301|10313|10301|10313|10301|10313|10301|1
1736519690000|2025-01-10 14:34:50|10312.4|10300.4|10305.9|10293.9|10312.4|10300.4|10305.9|10293.9|3
1736519700000|2025-01-10 14:35:00|10306.5|10294.5|10300.6|10288.6|10306.5|10294.5|10300.6|10288.6|1
1736519710000|2025-01-10 14:35:10|10300.3|10288.3|10297.4|10285.4|10300.3|10288.3|10295.4|10283.4|3
1736519720000|2025-01-10 14:35:20|10295.9|10283.9|10299.4|10287.4|10299.4|10287.4|10295.9|10283.9|1
1736519730000|2025-01-10 14:35:30|10296.8|10284.8|10295.9|10283.9|10296.8|10284.8|10292.9|10280.9|3
1736519740000|2025-01-10 14:35:40|10294.4|10282.4|10295.6|10283.6|10295.6|10283.6|10292.9|10280.9|0
1736519750000|2025-01-10 14:35:50|10296.6|10284.6|10301.9|10289.9|10302.2|10296.2|10296.6|10284.6|4
1736519760000|2025-01-10 14:36:00|10299.4|10287.4|10299|10293|10300.9|10293|10298.9|10286.9|0
1736519780000|2025-01-10 14:36:20|10306.1|10294.1|10306.7|10294.7|10307|10295|10306.1|10294.1|3
1736519790000|2025-01-10 14:36:30|10306.9|10294.9|10304.2|10292.2|10306.9|10294.9|10302.1|10292.2|2
1736519800000|2025-01-10 14:36:40|10304.5|10292.5|10303.9|10291.9|10314.9|10306.9|10303.9|10291.9|4
1736519810000|2025-01-10 14:36:50|10302|10290|10314|10302|10315.2|10303.2|10302|10290|1
1736519820000|2025-01-10 14:37:00|10313.3|10301.3|10312.4|10300.4|10313.3|10301.3|10312.4|10300.4|0
1736519830000|2025-01-10 14:37:10|10309.8|10297.8|10310.7|10298.7|10311|10299|10309.3|10297.3|1
1736519840000|2025-01-10 14:37:20|10310.8|10298.8|10311.5|10299.5|10311.5|10299.5|10310.6|10298.6|0
1736519850000|2025-01-10 14:37:30|10311.2|10299.2|10308.8|10296.8|10311.2|10299.2|10308.8|10296.8|0
1736519860000|2025-01-10 14:37:40|10309.3|10297.3|10310|10298|10310|10298|10309.2|10297.2|0
1736519880000|2025-01-10 14:38:00|10309.4|10297.4|10295.7|10283.7|10310.8|10298.8|10295.7|10283.7|3
1736519890000|2025-01-10 14:38:10|10296.7|10284.7|10295.8|10283.8|10298.7|10286.7|10295.1|10283.1|2
1736519900000|2025-01-10 14:38:20|10290.4|10278.4|10292.5|10280.5|10293|10281|10290.4|10278.4|0
1736519910000|2025-01-10 14:38:30|10292.3|10280.3|10293|10281|10294|10282|10291.1|10279.1|0
1736519920000|2025-01-10 14:38:40|10292.8|10280.8|10292.5|10280.5|10292.8|10280.8|10288.1|10276.1|0
1736519930000|2025-01-10 14:38:50|10292|10280|10291.8|10279.8|10292|10280|10291.5|10279.5|0
1736519940000|2025-01-10 14:39:00|10292|10280|10290.8|10278.8|10292|10280|10290.8|10278.8|1
1736519950000|2025-01-10 14:39:10|10290.2|10278.2|10290.2|10278.2|10290.2|10278.2|10290.2|10278.2|0
1736519970000|2025-01-10 14:39:30|10290.5|10278.5|10290.5|10278.5|10290.5|10278.5|10290.5|10278.5|0
1736519990000|2025-01-10 14:39:50|10302.3|10290.3|10302.7|10290.7|10303.2|10291.2|10302.3|10290.3|8
1736520000000|2025-01-10 14:40:00|10302.4|10290.4|10314.9|10302.9|10315.6|10303.6|10302.4|10290.4|1
1736520010000|2025-01-10 14:40:10|10314.3|10302.3|10314.3|10302.3|10314.3|10302.3|10314.3|10302.3|0
1736520020000|2025-01-10 14:40:20|10314.9|10302.9|10314.6|10302.6|10315.3|10303.3|10314.6|10302.6|1
1736520030000|2025-01-10 14:40:30|10314.9|10302.9|10312.9|10300.9|10316.3|10304.3|10312.9|10300.9|12
1736520040000|2025-01-10 14:40:40|10313.3|10301.3|10312.5|10300.5|10313.3|10302.5|10309.9|10300.5|0
1736520050000|2025-01-10 14:40:50|10312.3|10300.3|10312.2|10300.2|10312.4|10301.6|10309.6|10300.2|0
1736520060000|2025-01-10 14:41:00|10313.6|10301.6|10313.1|10301.1|10313.6|10301.6|10313.1|10301.1|0
1736520070000|2025-01-10 14:41:10|10307.2|10295.2|10305|10293|10307.2|10295.2|10305|10293|1
1736520080000|2025-01-10 14:41:20|10304.6|10292.6|10304.6|10292.6|10304.6|10292.6|10304.6|10292.6|0
1736520090000|2025-01-10 14:41:30|10305.6|10293.6|10312.6|10300.6|10316.7|10304.7|10305.6|10293.6|5
1736520100000|2025-01-10 14:41:40|10312.5|10300.5|10312.1|10300.1|10312.8|10300.8|10312.1|10300.1|0
1736520120000|2025-01-10 14:42:00|10311.9|10299.9|10312.1|10300.1|10312.4|10300.4|10311.7|10299.7|0
1736520130000|2025-01-10 14:42:10|10309.9|10303.9|10311.9|10299.9|10317.1|10309.1|10309.9|10299.2|9
1736520140000|2025-01-10 14:42:20|10311.6|10299.6|10311|10299|10311.6|10299.6|10311|10299|0
1736520150000|2025-01-10 14:42:30|10310.1|10298.1|10310.7|10298.7|10310.7|10298.7|10310.1|10298.1|0
1736520160000|2025-01-10 14:42:40|10311.4|10299.4|10311.2|10299.2|10311.4|10299.4|10311.2|10299.2|0
1736520170000|2025-01-10 14:42:50|10311|10299|10312.2|10300.2|10312.6|10300.6|10311|10299|0
1736520180000|2025-01-10 14:43:00|10312.7|10300.7|10313.7|10301.7|10313.7|10303.5|10311.5|10300.5|0
1736520190000|2025-01-10 14:43:10|10316.8|10304.8|10316.8|10304.8|10316.8|10304.8|10316.8|10304.8|0
1736520200000|2025-01-10 14:43:20|10338.2|10326.2|10345.2|10333.2|10345.2|10333.2|10338.2|10326.2|12
1736520210000|2025-01-10 14:43:30|10344.3|10332.3|10356.7|10344.7|10365.7|10353.7|10344.3|10332.3|13
1736520220000|2025-01-10 14:43:40|10358.6|10346.6|10358.7|10346.7|10358.7|10346.7|10358.3|10346.3|3
1736520230000|2025-01-10 14:43:50|10358.3|10346.3|10356.9|10344.9|10358.3|10346.3|10351|10339|4
1736520240000|2025-01-10 14:44:00|10356.7|10344.7|10359.1|10347.1|10362.2|10350.2|10355.7|10343.7|3
1736520250000|2025-01-10 14:44:10|10357.1|10345.1|10350.4|10338.4|10357.1|10345.1|10350.4|10338.4|1
1736520260000|2025-01-10 14:44:20|10349.6|10337.6|10349.2|10337.2|10349.6|10337.6|10349.2|10337.2|0
1736520270000|2025-01-10 14:44:30|10348.9|10336.9|10348.5|10336.5|10348.9|10336.9|10348.5|10336.5|0
1736520280000|2025-01-10 14:44:40|10348.6|10336.6|10348.5|10336.5|10348.6|10336.6|10348.5|10336.5|0
1736520290000|2025-01-10 14:44:50|10348.6|10336.6|10348.6|10336.6|10348.6|10336.6|10348.6|10336.6|0
1736520300000|2025-01-10 14:45:00|10349.8|10337.8|10364.3|10352.3|10364.3|10352.3|10349.8|10337.8|4
1736520310000|2025-01-10 14:45:10|10362.7|10350.7|10362.3|10350.3|10365|10353|10361.6|10349.6|2
1736520320000|2025-01-10 14:45:20|10361.9|10349.9|10359.3|10347.3|10361.9|10349.9|10359.3|10347.3|0
1736520330000|2025-01-10 14:45:30|10358.6|10346.6|10358.5|10346.5|10358.6|10346.6|10358.5|10346.5|1
1736520340000|2025-01-10 14:45:40|10359.2|10347.2|10359.1|10347.1|10359.2|10347.2|10358.6|10346.6|0
1736520350000|2025-01-10 14:45:50|10374.5|10362.5|10371.9|10359.9|10376.5|10364.5|10371.9|10359.9|4
1736520360000|2025-01-10 14:46:00|10371.6|10359.6|10372.1|10360.1|10372.1|10360.1|10371.6|10359.6|0
1736520370000|2025-01-10 14:46:10|10372.3|10360.3|10372.5|10360.5|10372.8|10360.8|10372|10360|0
1736520380000|2025-01-10 14:46:20|10372.4|10360.4|10371.7|10359.7|10372.4|10360.4|10371.7|10359.7|2
1736520390000|2025-01-10 14:46:30|10369.8|10357.8|10356.5|10344.5|10369.8|10357.8|10356.5|10344.5|8
1736520400000|2025-01-10 14:46:40|10351.2|10339.2|10340.9|10328.9|10351.2|10339.2|10340.7|10328.7|0
1736520410000|2025-01-10 14:46:50|10340.4|10328.4|10340|10328|10340.4|10328.4|10340|10328|0
1736520430000|2025-01-10 14:47:10|10340.5|10328.5|10340.5|10328.5|10340.7|10328.7|10340.5|10328.5|0
1736520450000|2025-01-10 14:47:30|10340.4|10328.4|10340.1|10328.1|10340.4|10328.4|10339.6|10327.6|6
1736520460000|2025-01-10 14:47:40|10341.1|10329.1|10338.5|10326.5|10341.1|10329.1|10338.2|10326.2|1
1736520470000|2025-01-10 14:47:50|10338.3|10326.3|10339.2|10327.2|10339.2|10327.2|10338|10326|50
1736520480000|2025-01-10 14:48:00|10339.8|10327.8|10340.4|10328.4|10340.4|10328.4|10339.8|10327.8|0
1736520490000|2025-01-10 14:48:10|10341.3|10329.3|10333.1|10321.1|10351.6|10339.6|10333.1|10321.1|14
1736520500000|2025-01-10 14:48:20|10333.9|10321.9|10333.9|10321.9|10333.9|10321.9|10333.9|10321.9|0
1736520510000|2025-01-10 14:48:30|10333.5|10321.5|10333.3|10321.3|10333.5|10321.5|10333.3|10321.3|0
1736520540000|2025-01-10 14:49:00|10332.1|10320.1|10336.1|10324.1|10337.7|10325.7|10331|10319|0
1736520550000|2025-01-10 14:49:10|10337.4|10325.4|10337.9|10325.9|10337.9|10325.9|10337.4|10325.4|1
1736520570000|2025-01-10 14:49:30|10348.6|10336.6|10352.7|10340.7|10352.7|10340.7|10348.6|10336.6|1
1736520580000|2025-01-10 14:49:40|10353.6|10341.6|10353.6|10341.6|10353.6|10341.6|10353.6|10341.6|0
1736520600000|2025-01-10 14:50:00|10353.3|10341.3|10353.4|10341.4|10353.9|10341.9|10351|10339|2
1736520610000|2025-01-10 14:50:10|10352.5|10340.5|10352.5|10340.5|10352.5|10340.5|10352.5|10340.5|0
1736520630000|2025-01-10 14:50:30|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|10351.8|10339.8|0
1736520670000|2025-01-10 14:51:10|10350.9|10338.9|10350.9|10338.9|10350.9|10338.9|10350.9|10338.9|1
1736520680000|2025-01-10 14:51:20|10350|10338|10349.6|10337.6|10350|10338|10349.6|10337.6|1
1736520700000|2025-01-10 14:51:40|10349.3|10337.3|10349.3|10337.3|10349.3|10337.3|10349.3|10337.3|0
1736520720000|2025-01-10 14:52:00|10349.6|10337.6|10356.9|10344.9|10358.1|10346.1|10349.6|10337.6|1
1736520730000|2025-01-10 14:52:10|10357.1|10345.1|10357.9|10345.9|10358.2|10346.2|10356.9|10344.9|0
1736520740000|2025-01-10 14:52:20|10358.2|10346.2|10355|10343|10358.2|10346.2|10355|10343|1
1736520750000|2025-01-10 14:52:30|10354|10342|10354|10342|10354|10342|10354|10342|0
1736520760000|2025-01-10 14:52:40|10335.5|10323.5|10336.3|10324.3|10338.2|10326.2|10335.5|10323.5|8
1736520770000|2025-01-10 14:52:50|10329.6|10317.6|10328.4|10316.4|10329.6|10317.6|10328.4|10316.4|1
1736520780000|2025-01-10 14:53:00|10327.3|10315.3|10319.3|10307.3|10327.3|10315.3|10319.3|10307.3|9
1736520790000|2025-01-10 14:53:10|10319|10307|10319|10307|10319|10307|10319|10307|0
1736520810000|2025-01-10 14:53:30|10318.7|10306.7|10318.7|10306.7|10318.7|10306.7|10318.7|10306.7|0
1736520820000|2025-01-10 14:53:40|||||||||1
1736520830000|2025-01-10 14:53:50|10318.5|10306.5|10319.1|10307.1|10319.1|10307.1|10318.3|10306.3|0
1736520850000|2025-01-10 14:54:10|10318.7|10306.7|10318.7|10306.7|10318.7|10306.7|10318.7|10306.7|0
1736520900000|2025-01-10 14:55:00|10318.4|10306.4|10319.3|10307.3|10319.8|10307.8|10317.6|10305.6|6
1736520910000|2025-01-10 14:55:10|||||||||2
1736520940000|2025-01-10 14:55:40|10317.8|10305.8|10318.8|10306.8|10318.8|10306.8|10317.3|10305.3|3
1736520970000|2025-01-10 14:56:10|10319|10307|10318.8|10306.8|10319|10307|10318.8|10306.8|0
1736520990000|2025-01-10 14:56:30|10318.3|10306.3|10318.3|10306.3|10318.3|10306.3|10318.3|10306.3|0
1736521000000|2025-01-10 14:56:40|10317.2|10305.2|10317.9|10305.9|10318.2|10306.2|10317.2|10305.2|7
1736521020000|2025-01-10 14:57:00|10311.2|10299.2|10311.2|10299.2|10311.2|10299.2|10311.2|10299.2|1
1736521030000|2025-01-10 14:57:10|10310.5|10298.5|10310.5|10298.5|10310.5|10298.5|10310.5|10298.5|0
1736521070000|2025-01-10 14:57:50|10314.3|10302.3|10314.5|10302.5|10314.7|10302.7|10314.3|10302.3|17
1736521080000|2025-01-10 14:58:00|10314.3|10302.3|10313|10301|10314.3|10302.3|10313|10301|0
1736521100000|2025-01-10 14:58:20|10311.8|10299.8|10311.7|10299.7|10311.8|10299.8|10311.7|10299.7|1
1736521110000|2025-01-10 14:58:30|10311.3|10299.3|10302.3|10290.3|10311.3|10299.3|10302.3|10290.3|1
1736521120000|2025-01-10 14:58:40|10302.6|10290.6|10302.6|10290.6|10302.6|10290.6|10302.6|10290.6|0
1736521130000|2025-01-10 14:58:50|10302.4|10290.4|10302.1|10290.1|10302.4|10290.4|10302.1|10290.1|1
1736521140000|2025-01-10 14:59:00|10305|10293|10305|10293|10305|10293|10305|10293|0
1736521170000|2025-01-10 14:59:30|||||||||2
1736521180000|2025-01-10 14:59:40|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|0
1736521190000|2025-01-10 14:59:50|10305.1|10293.1|10293.3|10281.3|10305.1|10293.1|10293.3|10281.3|3
1736521200000|2025-01-10 15:00:00|10290.9|10278.9|10289.8|10277.8|10290.9|10280.7|10288.7|10277.8|1
1736521230000|2025-01-10 15:00:30|10295.6|10283.6|10299.1|10287.1|10299.4|10287.4|10295.6|10283.6|1
1736521240000|2025-01-10 15:00:40|10296.6|10284.6|10289.8|10277.8|10296.6|10284.6|10289.8|10277.8|0
1736521260000|2025-01-10 15:01:00|10289.6|10277.6|10288.9|10276.9|10289.6|10277.6|10288.8|10276.8|0
1736521270000|2025-01-10 15:01:10|10288.4|10276.4|10284.6|10272.6|10288.4|10276.4|10284.6|10272.6|4
1736521290000|2025-01-10 15:01:30|10282.4|10270.4|10282.4|10270.4|10282.4|10270.4|10282.4|10270.4|0
1736521300000|2025-01-10 15:01:40|10281.9|10269.9|10281.9|10269.9|10281.9|10269.9|10281.9|10269.9|6
1736521310000|2025-01-10 15:01:50|10282.2|10270.2|10280.1|10268.1|10282.2|10270.2|10280.1|10268.1|2
1736521320000|2025-01-10 15:02:00|10280.4|10268.4|10280.4|10268.4|10280.6|10268.6|10280.2|10268.2|6
1736521330000|2025-01-10 15:02:10|10279.9|10267.9|10279.9|10267.9|10280.1|10268.1|10279.9|10267.9|0
1736521340000|2025-01-10 15:02:20|10280.3|10268.3|10280.9|10268.9|10280.9|10268.9|10280.3|10268.3|0
1736521350000|2025-01-10 15:02:30|10281.1|10269.1|10281.1|10269.1|10281.1|10269.1|10281.1|10269.1|2
1736521370000|2025-01-10 15:02:50|10280.7|10268.7|10280.4|10268.4|10280.7|10268.7|10280.4|10268.4|0
1736521380000|2025-01-10 15:03:00|10280.2|10268.2|10280.7|10268.7|10280.7|10268.7|10280.2|10268.2|0
1736521390000|2025-01-10 15:03:10|10281.2|10269.2|10281.5|10269.5|10282.5|10273.2|10281.2|10269.2|6
1736521400000|2025-01-10 15:03:20|10278.5|10266.5|10274.2|10262.2|10278.5|10266.5|10272.3|10260.3|0
1736521410000|2025-01-10 15:03:30|10274.4|10262.4|10273.2|10261.2|10274.7|10262.7|10273.2|10261.2|0
1736521420000|2025-01-10 15:03:40|10273.7|10261.7|10275.5|10263.5|10275.5|10263.5|10273.7|10261.7|1
1736521430000|2025-01-10 15:03:50|10274.8|10262.8|10274.8|10262.8|10274.8|10262.8|10273.8|10261.8|0
1736521440000|2025-01-10 15:04:00|10275|10263|10257|10245|10275.8|10263.8|10257|10245|6
1736521450000|2025-01-10 15:04:10|10255.5|10243.5|10254.2|10242.2|10255.5|10243.5|10254.2|10242.2|0
1736521460000|2025-01-10 15:04:20|10252|10240|10255|10243|10257.2|10245.2|10251.9|10239.9|3
1736521470000|2025-01-10 15:04:30|10255.2|10243.2|10255.4|10243.4|10256.8|10244.8|10255.2|10243.2|2
1736521480000|2025-01-10 15:04:40|10255.2|10243.2|10252.1|10240.1|10255.2|10243.2|10250.1|10238.1|0
1736521490000|2025-01-10 15:04:50|10251.9|10239.9|10251.6|10239.6|10252.1|10240.1|10251.4|10239.4|2
1736521500000|2025-01-10 15:05:00|10251.9|10239.9|10263.7|10251.7|10267.9|10255.9|10248.5|10239.9|9
1736521510000|2025-01-10 15:05:10|10263.1|10251.1|10263.1|10251.1|10263.1|10251.1|10263.1|10251.1|0
1736521520000|2025-01-10 15:05:20|10262.6|10250.6|10262.3|10250.3|10263.2|10251.2|10262.3|10250.3|31
1736521530000|2025-01-10 15:05:30|10261.7|10249.7|10261.7|10249.7|10261.7|10249.7|10261.7|10249.7|0
1736521540000|2025-01-10 15:05:40|10261.8|10249.8|10261.5|10249.5|10262|10250|10261.5|10249.5|0
1736521560000|2025-01-10 15:06:00|10262|10250|10262|10250|10262|10250|10262|10250|3
1736521590000|2025-01-10 15:06:30|10261.8|10249.8|10261.3|10249.3|10261.8|10249.8|10261.3|10249.3|0
1736521600000|2025-01-10 15:06:40|10260.3|10248.3|10259.3|10247.3|10260.6|10248.6|10259.3|10247.3|1
1736521610000|2025-01-10 15:06:50|10253.4|10241.4|10254.2|10242.2|10254.2|10242.2|10253.4|10241.4|1
1736521620000|2025-01-10 15:07:00|10254.5|10242.5|10273.2|10261.2|10273.2|10261.2|10254.5|10242.5|10
1736521630000|2025-01-10 15:07:10|10272.7|10260.7|10271.7|10259.7|10272.7|10260.7|10271.3|10259.3|0
1736521640000|2025-01-10 15:07:20|10271.9|10259.9|10271.9|10259.9|10271.9|10259.9|10271.9|10259.9|0
1736521650000|2025-01-10 15:07:30|10271.6|10259.6|10271.3|10259.3|10271.6|10259.6|10271.3|10259.3|0
1736521660000|2025-01-10 15:07:40|10271.1|10259.1|10271.1|10259.1|10271.3|10259.3|10271.1|10259.1|0
1736521680000|2025-01-10 15:08:00|10271.3|10259.3|10270.7|10258.7|10271.3|10259.3|10270.5|10258.5|0
1736521690000|2025-01-10 15:08:10|10270.9|10258.9|10270.3|10258.3|10270.9|10258.9|10270.3|10258.3|0
1736521720000|2025-01-10 15:08:40|10271.4|10259.4|10270.8|10258.8|10271.4|10259.4|10270.8|10258.8|0
1736521730000|2025-01-10 15:08:50|10271|10259|10271|10259|10271|10259|10271|10259|0
1736521740000|2025-01-10 15:09:00|10270.8|10258.8|10271.2|10259.2|10271.4|10259.4|10270.8|10258.8|0
1736521750000|2025-01-10 15:09:10|10271|10259|10270.3|10258.3|10271.6|10259.6|10270.3|10258.3|2
1736521760000|2025-01-10 15:09:20|10270.5|10258.5|10270.3|10258.3|10270.9|10258.9|10270.3|10258.3|0
1736521770000|2025-01-10 15:09:30|10270.5|10258.5|10270.5|10258.5|10270.7|10258.7|10270.3|10258.3|1
1736521780000|2025-01-10 15:09:40|10270.3|10258.3|10270.5|10258.5|10270.7|10258.7|10270.3|10258.3|0
1736521790000|2025-01-10 15:09:50|10270.7|10258.7|10269.9|10257.9|10270.7|10258.7|10269.9|10257.9|0
1736521800000|2025-01-10 15:10:00|10270.1|10258.1|10272.3|10260.3|10272.3|10260.3|10269.3|10257.3|0
1736521810000|2025-01-10 15:10:10|10272.6|10260.6|10276.9|10264.9|10276.9|10264.9|10272.6|10260.6|8
1736521820000|2025-01-10 15:10:20|10276.2|10264.2|10276.7|10264.7|10276.7|10264.7|10276.2|10264.2|0
1736521840000|2025-01-10 15:10:40|10276.2|10264.2|10276.2|10264.2|10276.2|10264.2|10276.2|10264.2|0
1736521850000|2025-01-10 15:10:50|10276.4|10264.4|10276.2|10264.2|10276.4|10264.4|10276.2|10264.2|0
1736521860000|2025-01-10 15:11:00|10277.2|10265.2|10277.8|10265.8|10277.8|10265.8|10277.2|10265.2|0
1736521870000|2025-01-10 15:11:10|||||||||1
1736521880000|2025-01-10 15:11:20|10270.7|10258.7|10268.7|10256.7|10270.7|10258.7|10268.7|10256.7|7
1736521890000|2025-01-10 15:11:30|10267.7|10255.7|10263.1|10251.1|10267.7|10255.7|10262.5|10250.5|0
1736521930000|2025-01-10 15:12:10|10262.9|10250.9|10265.2|10253.2|10265.2|10253.2|10262.9|10250.9|0
1736521950000|2025-01-10 15:12:30|10265.5|10253.5|10265.4|10253.4|10265.5|10257.1|10263.1|10253.4|1
1736521960000|2025-01-10 15:12:40|10263.9|10251.9|10263.9|10251.9|10263.9|10251.9|10263.9|10251.9|0
1736521970000|2025-01-10 15:12:50|10263.5|10251.5|10263.5|10251.5|10263.7|10251.7|10263.2|10251.2|0
1736521980000|2025-01-10 15:13:00|10264.3|10252.3|10264.6|10256.6|10266.3|10257.3|10264.3|10252.3|1
1736522000000|2025-01-10 15:13:20|10263.1|10255.1|10261.5|10249.5|10263.6|10255.1|10261.5|10249.5|4
1736522020000|2025-01-10 15:13:40|10261.8|10249.8|10260|10248|10261.8|10249.8|10260|10248|1
1736522040000|2025-01-10 15:14:00|10260.9|10248.9|10261.7|10249.7|10262.2|10250.2|10260.3|10248.3|0
1736522050000|2025-01-10 15:14:10|10260.3|10248.3|10261.5|10249.5|10262|10250|10260.3|10248.3|0
1736522060000|2025-01-10 15:14:20|10261.7|10249.7|10261.7|10249.7|10262.2|10250.2|10261.7|10249.7|0
1736522070000|2025-01-10 15:14:30|10261.9|10249.9|10262.9|10250.9|10263.2|10251.2|10261.7|10249.7|0
1736522080000|2025-01-10 15:14:40|10262.7|10250.7|10262.5|10250.5|10262.7|10250.7|10262.5|10250.5|0
1736522090000|2025-01-10 15:14:50|10262.2|10250.2|10261.7|10249.7|10262.7|10250.7|10261.7|10249.7|0
1736522100000|2025-01-10 15:15:00|10261.9|10249.9|10261.7|10249.7|10262.2|10250.2|10261.2|10249.2|0
1736522110000|2025-01-10 15:15:10|10261.9|10249.9|10263.7|10251.7|10263.7|10251.7|10259.7|10247.7|1
1736522120000|2025-01-10 15:15:20|10263.8|10251.8|10263|10251|10263.8|10251.8|10263|10251|0
1736522130000|2025-01-10 15:15:30|10263.4|10251.4|10263.8|10251.8|10264|10252|10261.7|10249.7|0
1736522140000|2025-01-10 15:15:40|10263.9|10251.9|10265|10253|10265|10253|10263.9|10251.9|0
1736522150000|2025-01-10 15:15:50|10262.7|10254.7|10262.2|10250.2|10263.3|10255.8|10259.9|10250.2|2
1736522160000|2025-01-10 15:16:00|10262.4|10250.4|10276.1|10264.1|10277.5|10265.5|10262.4|10250.4|7
1736522170000|2025-01-10 15:16:10|10275.4|10263.4|10278.4|10266.4|10280|10268|10275.4|10263.4|4
1736522180000|2025-01-10 15:16:20|10278.3|10266.3|10278.3|10266.3|10278.4|10266.4|10278.1|10266.1|0
1736522190000|2025-01-10 15:16:30|10278.9|10266.9|10278.7|10270.7|10278.9|10270.7|10277.3|10266.9|0
1736522210000|2025-01-10 15:16:50|10285.1|10277.1|10285.1|10277.1|10285.1|10277.1|10285.1|10277.1|0
1736522220000|2025-01-10 15:17:00|10291|10279|10314|10302|10314.2|10302.2|10290.7|10278.7|14
1736522230000|2025-01-10 15:17:10|10312.3|10300.3|10305|10293|10312.9|10300.9|10304.8|10292.8|5
1736522240000|2025-01-10 15:17:20|10305.1|10293.1|10305.2|10293.2|10310.2|10298.2|10304.8|10292.8|2
1736522250000|2025-01-10 15:17:30|10305.5|10293.5|10289.3|10277.3|10305.5|10293.5|10289.3|10277.3|5
1736522260000|2025-01-10 15:17:40|10290.7|10278.7|10291.9|10279.9|10291.9|10279.9|10290.7|10278.7|0
1736522270000|2025-01-10 15:17:50|10292.3|10280.3|10292.2|10280.2|10292.5|10280.5|10292|10280|7
1736522280000|2025-01-10 15:18:00|10292.7|10280.7|10292.5|10280.5|10292.7|10280.7|10292.5|10280.5|0
1736522300000|2025-01-10 15:18:20|10295.2|10283.2|10298|10286|10299.4|10287.4|10295.2|10283.2|0
1736522340000|2025-01-10 15:19:00|10298.8|10286.8|10298.8|10286.8|10298.8|10286.8|10298.8|10286.8|0
1736522350000|2025-01-10 15:19:10|10298.5|10286.5|10293.1|10281.1|10298.5|10286.5|10293.1|10281.1|3
1736522370000|2025-01-10 15:19:30|10279.6|10267.6|10279.7|10267.7|10280.9|10268.9|10279.6|10267.6|1
1736522380000|2025-01-10 15:19:40|10279.9|10267.9|10279.9|10267.9|10279.9|10267.9|10279.9|10267.9|0
1736522390000|2025-01-10 15:19:50|10278.5|10266.5|10278.5|10266.5|10278.5|10266.5|10278.5|10266.5|0
1736522410000|2025-01-10 15:20:10|10276.3|10264.3|10276.3|10264.3|10276.3|10264.3|10276.3|10264.3|3
1736522420000|2025-01-10 15:20:20|10275.3|10263.3|10273.5|10261.5|10275.3|10263.3|10266.6|10254.6|1
1736522430000|2025-01-10 15:20:30|10273.8|10261.8|10273.8|10261.8|10273.8|10261.8|10273.8|10261.8|0
1736522450000|2025-01-10 15:20:50|10274.3|10262.3|10274|10262|10274.3|10262.3|10273.8|10261.8|0
1736522460000|2025-01-10 15:21:00|10274.3|10262.3|10273.8|10261.8|10276|10264|10273.4|10261.4|0
1736522470000|2025-01-10 15:21:10|10274.3|10262.3|10273.6|10261.6|10274.8|10262.8|10272.3|10260.3|0
1736522480000|2025-01-10 15:21:20|10273.3|10261.3|10274.1|10262.1|10274.3|10262.3|10272.7|10260.7|0
1736522490000|2025-01-10 15:21:30|10273.8|10261.8|10273.9|10261.9|10274.1|10262.1|10271.9|10259.9|5
1736522500000|2025-01-10 15:21:40|10273.7|10261.7|10273.4|10261.4|10273.9|10261.9|10272|10260|1
1736522510000|2025-01-10 15:21:50|10273.6|10261.6|10272.4|10260.4|10274.4|10262.4|10270.4|10258.4|1
1736522520000|2025-01-10 15:22:00|10271.8|10259.8|10270.1|10262.1|10271.8|10262.1|10270.1|10259.8|3
1736522530000|2025-01-10 15:22:10|10270.7|10262.7|10270.7|10262.7|10270.7|10262.7|10270.7|10262.7|0
1736522550000|2025-01-10 15:22:30|10271|10263|10271|10263|10271|10263|10271|10263|0
1736522560000|2025-01-10 15:22:40|10270.7|10262.7|10270.7|10262.7|10270.7|10262.7|10270.7|10262.7|0
1736522570000|2025-01-10 15:22:50|10284|10272|10271.7|10259.7|10284|10272|10265.5|10253.5|11
1736522580000|2025-01-10 15:23:00|10271.1|10259.1|10274.6|10262.6|10275.1|10263.1|10271.1|10259.1|0
1736522590000|2025-01-10 15:23:10|10274.8|10262.8|10274.6|10262.6|10275.1|10263.1|10274.6|10262.6|0
1736522600000|2025-01-10 15:23:20|10274.8|10262.8|10263.4|10251.4|10274.8|10262.8|10263.4|10251.4|2
1736522610000|2025-01-10 15:23:30|10262.8|10250.8|10262.5|10250.5|10262.8|10250.8|10262.3|10250.3|0
1736522620000|2025-01-10 15:23:40|10263|10251|10263|10251|10263|10251|10263|10251|0
1736522630000|2025-01-10 15:23:50|10266.7|10254.7|10276|10264|10276|10264.5|10266.7|10254.7|7
1736522640000|2025-01-10 15:24:00|10276.5|10264.5|10276.3|10264.3|10276.5|10264.5|10276|10264|0
1736522650000|2025-01-10 15:24:10|10275.7|10263.7|10275.7|10263.7|10275.7|10263.7|10275.7|10263.7|0
1736522670000|2025-01-10 15:24:30|10274.8|10262.8|10274.8|10262.8|10274.8|10262.8|10274.8|10262.8|0
1736522680000|2025-01-10 15:24:40|10275.4|10263.4|10275.4|10263.4|10275.4|10263.4|10275.4|10263.4|0
1736522700000|2025-01-10 15:25:00|10269|10257|10270.2|10258.2|10270.8|10258.8|10269|10257|1
1736522710000|2025-01-10 15:25:10|10269.8|10257.8|10270.3|10258.3|10270.8|10258.8|10269|10257|0
1736522730000|2025-01-10 15:25:30|10261|10249|10261.8|10249.8|10261.8|10249.8|10261|10249|1
1736522740000|2025-01-10 15:25:40|10263.1|10251.1|10267.4|10255.4|10267.4|10255.4|10263.1|10251.1|6
1736522750000|2025-01-10 15:25:50|10267|10255|10266.6|10254.6|10267|10255|10265.8|10253.8|0
1736522760000|2025-01-10 15:26:00|10267.9|10255.9|10260.9|10248.9|10271.2|10259.2|10260.9|10248.9|32
1736522770000|2025-01-10 15:26:10|10258.5|10246.5|10253.2|10241.2|10258.5|10246.5|10253.2|10241.2|1
1736522780000|2025-01-10 15:26:20|10254.8|10242.8|10254.5|10242.5|10254.8|10242.8|10254.5|10242.5|0
1736522790000|2025-01-10 15:26:30|10255.5|10243.5|10257.3|10245.3|10257.3|10245.3|10254.3|10242.3|5
1736522800000|2025-01-10 15:26:40|10257.4|10245.4|10257.8|10245.8|10257.8|10245.8|10257.4|10245.4|0
1736522820000|2025-01-10 15:27:00|10255.9|10243.9|10256.6|10244.6|10256.9|10244.9|10255.4|10243.4|10
1736522830000|2025-01-10 15:27:10|10256.3|10244.3|10253.5|10241.5|10256.3|10244.3|10253.5|10241.5|9
1736522850000|2025-01-10 15:27:30|10253|10241|10253|10241|10253|10241|10253|10241|0
1736522860000|2025-01-10 15:27:40|10252.8|10240.8|10252.5|10240.5|10252.8|10240.8|10252.5|10240.5|0
1736522870000|2025-01-10 15:27:50|10253|10241|10252.5|10240.5|10253|10241|10252.5|10240.5|1
1736522880000|2025-01-10 15:28:00|10253|10241|10251.3|10239.3|10253|10241|10251.3|10239.3|1
1736522890000|2025-01-10 15:28:10|10251.6|10239.6|10258.1|10246.1|10258.1|10246.1|10251.6|10239.6|4
1736522900000|2025-01-10 15:28:20|10257.8|10245.8|10284.5|10272.5|10284.5|10272.5|10257.8|10245.8|8
1736522910000|2025-01-10 15:28:30|10285.7|10273.7|10285.9|10273.9|10286.4|10274.4|10284.5|10272.5|0
1736522920000|2025-01-10 15:28:40|10286.1|10274.1|10285.8|10273.8|10286.1|10274.1|10285.8|10273.8|0
1736522930000|2025-01-10 15:28:50|10285.3|10273.3|10286.4|10274.4|10286.4|10274.4|10285.3|10273.3|1
1736522940000|2025-01-10 15:29:00|10287.6|10275.6|10287.6|10275.6|10287.6|10275.6|10287.6|10275.6|0
1736522950000|2025-01-10 15:29:10|10288|10276|10289.8|10277.8|10289.8|10277.8|10288|10276|0
1736522970000|2025-01-10 15:29:30|10289.6|10277.6|10289.5|10277.5|10289.6|10277.6|10289.5|10277.5|0
1736522980000|2025-01-10 15:29:40|10288.6|10276.6|10289.6|10277.6|10289.6|10277.6|10288.1|10276.1|1
1736523000000|2025-01-10 15:30:00|10288.7|10276.7|10287.1|10275.1|10288.7|10276.7|10287.1|10275.1|3
1736523010000|2025-01-10 15:30:10|10285.6|10273.6|10283.1|10271.1|10285.6|10273.6|10282.3|10270.3|0
1736523020000|2025-01-10 15:30:20|10282.7|10270.7|10281.2|10269.2|10283.7|10273.3|10279.2|10267.2|4
1736523030000|2025-01-10 15:30:30|10280.7|10268.7|10280.4|10268.4|10280.7|10268.7|10280.4|10268.4|0
1736523040000|2025-01-10 15:30:40|10280.5|10268.5|10280.2|10268.2|10280.5|10268.5|10280.2|10268.2|0
1736523060000|2025-01-10 15:31:00|10279.7|10267.7|10279.7|10267.7|10279.7|10267.7|10279.7|10267.7|0
1736523070000|2025-01-10 15:31:10|10278.4|10266.4|10279.2|10267.2|10280.2|10268.2|10278.4|10266.4|0
1736523150000|2025-01-10 15:32:30|10277.2|10265.2|10278|10266|10278|10266|10277.2|10265.2|4
1736523160000|2025-01-10 15:32:40|10280.2|10268.2|10281|10269|10292.9|10280.9|10280|10268|14
1736523170000|2025-01-10 15:32:50|10281.2|10269.2|10280.4|10268.4|10281.2|10269.2|10280.4|10268.4|1
1736523180000|2025-01-10 15:33:00|10280.2|10268.2|10279.9|10267.9|10280.2|10268.2|10279.9|10267.9|0
1736523190000|2025-01-10 15:33:10|10280.9|10268.9|10280.9|10268.9|10280.9|10268.9|10280.9|10268.9|2
1736523200000|2025-01-10 15:33:20|10281.2|10269.2|10281.4|10269.4|10282.2|10270.2|10280.9|10268.9|4
1736523220000|2025-01-10 15:33:40|10281|10269|10281|10269|10281|10269|10281|10269|0
1736523230000|2025-01-10 15:33:50|10289|10277|10289.9|10277.9|10290.1|10278.1|10289|10277|9
1736523250000|2025-01-10 15:34:10|10290.1|10278.1|10288.8|10276.8|10290.1|10278.1|10288.5|10276.5|7
1736523260000|2025-01-10 15:34:20|10288.7|10276.7|10289.1|10277.1|10289.2|10279|10287|10276.1|11
1736523270000|2025-01-10 15:34:30|10287.3|10279.3|10286.8|10274.8|10287.6|10279.6|10286.8|10274.8|4
1736523280000|2025-01-10 15:34:40|10287|10275|10289.2|10277.2|10289.7|10277.7|10287|10275|5
1736523290000|2025-01-10 15:34:50|10289.4|10277.4|10288.9|10276.9|10289.7|10277.7|10288.9|10276.9|0
1736523300000|2025-01-10 15:35:00|10290|10278|10290.8|10284.8|10291|10284.8|10288.6|10278|6
1736523310000|2025-01-10 15:35:10|10290.5|10284.5|10290.5|10284.5|10290.5|10284.5|10290.5|10284.5|0
1736523320000|2025-01-10 15:35:20|10293|10285|10295.4|10283.4|10298.1|10288.2|10292.7|10283.3|11
1736523330000|2025-01-10 15:35:30|10295.2|10283.2|10265.5|10253.5|10295.2|10283.2|10265.5|10253.5|1
1736523340000|2025-01-10 15:35:40|10262.6|10250.6|10272.2|10260.2|10272.2|10260.2|10262.6|10250.6|3
1736523350000|2025-01-10 15:35:50|10273.7|10261.7|10269|10257|10273.7|10261.7|10269|10257|0
1736523360000|2025-01-10 15:36:00|10269.6|10257.6|10271.4|10259.4|10271.4|10259.4|10269.6|10257.6|1
1736523370000|2025-01-10 15:36:10|10269.2|10257.2|10268.2|10256.2|10269.5|10257.5|10266.7|10254.7|1
1736523380000|2025-01-10 15:36:20|10268.3|10256.3|10269.5|10257.5|10269.5|10257.5|10268.3|10256.3|4
1736523390000|2025-01-10 15:36:30|10268.9|10256.9|10267.9|10255.9|10268.9|10256.9|10267.9|10255.9|0
1736523400000|2025-01-10 15:36:40|10268.1|10256.1|10268.1|10256.1|10268.4|10256.4|10268.1|10256.1|0
1736523410000|2025-01-10 15:36:50|10267.5|10255.5|10267.5|10255.5|10267.5|10255.5|10267.5|10255.5|0
1736523420000|2025-01-10 15:37:00|10267.3|10255.3|10274.1|10262.1|10274.1|10266.5|10267.3|10255.3|1
1736523430000|2025-01-10 15:37:10|10271.6|10259.6|10280.7|10268.7|10280.9|10268.9|10271.6|10259.6|3
1736523440000|2025-01-10 15:37:20|10277.8|10265.8|10277.1|10265.1|10277.8|10265.8|10277.1|10265.1|2
1736523450000|2025-01-10 15:37:30|10277.5|10265.5|10277.7|10265.7|10277.7|10265.7|10277.5|10265.5|1
1736523460000|2025-01-10 15:37:40|10277.3|10265.3|10277.3|10265.3|10277.3|10265.3|10277.3|10265.3|1
1736523480000|2025-01-10 15:38:00|10277.1|10265.1|10279.3|10267.3|10279.3|10267.3|10277.1|10265.1|3
1736523490000|2025-01-10 15:38:10|10282|10270|10282|10270|10282|10270|10282|10270|0
1736523530000|2025-01-10 15:38:50|10281.6|10269.6|10282|10270|10282|10270|10281.6|10269.6|0
1736523540000|2025-01-10 15:39:00|10282.1|10270.1|10282.1|10270.1|10282.1|10270.1|10282.1|10270.1|0
1736523550000|2025-01-10 15:39:10|10282.3|10270.3|10282.9|10270.9|10282.9|10270.9|10282.3|10270.3|0
1736523560000|2025-01-10 15:39:20|10282.7|10270.7|10282.9|10270.9|10282.9|10270.9|10282.7|10270.7|0
1736523570000|2025-01-10 15:39:30|10283.7|10271.7|10284|10272|10284|10272|10283.7|10271.7|7
1736523600000|2025-01-10 15:40:00|10284.6|10272.6|10292.1|10280.1|10292.5|10280.5|10284.6|10272.6|4
1736523630000|2025-01-10 15:40:30|10279.2|10267.2|10274.2|10262.2|10279.2|10267.2|10274.2|10262.2|2
1736523640000|2025-01-10 15:40:40|10266.1|10254.1|10266.1|10254.1|10266.1|10254.1|10266.1|10254.1|1
1736523660000|2025-01-10 15:41:00|10264.8|10252.8|10262.5|10250.5|10264.8|10252.8|10262.5|10250.5|3
1736523670000|2025-01-10 15:41:10|10262.8|10250.8|10262.8|10250.8|10262.8|10250.8|10262.8|10250.8|0
1736523680000|2025-01-10 15:41:20|10263|10251|10261.9|10249.9|10263.5|10251.5|10261.9|10249.9|1
1736523690000|2025-01-10 15:41:30|10261|10249|10261|10249|10261|10249|10261|10249|0
1736523730000|2025-01-10 15:42:10|10261.3|10249.3|10255.4|10243.4|10261.3|10249.3|10255|10243|30
1736523740000|2025-01-10 15:42:20|10255.1|10243.1|10252.3|10240.3|10257.3|10245.3|10252.3|10240.3|4
1736523750000|2025-01-10 15:42:30|10250.8|10238.8|10250.8|10238.8|10250.8|10238.8|10250.8|10238.8|0
1736523760000|2025-01-10 15:42:40|10250.5|10238.5|10250.3|10238.3|10250.5|10238.5|10250.3|10238.3|1
1736523770000|2025-01-10 15:42:50|10249.5|10237.5|10248.6|10236.6|10249.5|10237.5|10248.6|10236.6|0
1736523790000|2025-01-10 15:43:10|10248|10236|10247.8|10235.8|10248|10236|10247.8|10235.8|9
1736523800000|2025-01-10 15:43:20|10247|10235|10245.7|10233.7|10247|10235|10244.6|10232.6|4
1736523810000|2025-01-10 15:43:30|10246|10234|10246|10234|10246|10234|10246|10234|0
1736523820000|2025-01-10 15:43:40|10246.2|10234.2|10246.2|10234.2|10246.2|10234.2|10246.2|10234.2|0
1736523830000|2025-01-10 15:43:50|10245.7|10233.7|10251|10243|10252.3|10243|10245.7|10233.7|9
1736523840000|2025-01-10 15:44:00|10252.5|10244.5|10252.5|10240.5|10252.5|10244.5|10252.5|10240.5|0
1736523850000|2025-01-10 15:44:10|10250.4|10238.4|10249.9|10237.9|10250.4|10238.4|10249.9|10237.9|1
1736523870000|2025-01-10 15:44:30|10249.3|10237.3|10247.9|10239.9|10249.3|10239.9|10247.9|10237.3|0
1736523880000|2025-01-10 15:44:40|10248.5|10240.5|10249.4|10237.4|10249.4|10240.5|10248.2|10237.4|1
1736523900000|2025-01-10 15:45:00|10248.5|10236.5|10247|10239|10248.5|10239|10246.7|10236.5|1
1736523910000|2025-01-10 15:45:10|10243.2|10231.2|10244.2|10232.2|10244.2|10232.2|10242.9|10230.9|2
1736523930000|2025-01-10 15:45:30|10243.4|10231.4|10243.2|10231.2|10243.4|10231.4|10242.7|10230.7|0
1736523940000|2025-01-10 15:45:40|10243.5|10231.5|10256.5|10244.5|10256.5|10244.5|10243.5|10231.5|5
1736523960000|2025-01-10 15:46:00|10257.3|10245.3|10263.6|10251.6|10264.7|10252.7|10257.3|10245.3|0
1736523970000|2025-01-10 15:46:10|10263.2|10251.2|10262.6|10250.6|10263.2|10251.2|10262.6|10250.6|0
1736523990000|2025-01-10 15:46:30|10261.4|10249.4|10259.7|10247.7|10261.4|10249.4|10259.7|10247.7|0
1736524000000|2025-01-10 15:46:40|10261.5|10249.5|10263.6|10251.6|10263.8|10251.8|10260.3|10248.3|0
1736524010000|2025-01-10 15:46:50|10263.4|10251.4|10262.2|10250.2|10263.4|10251.4|10262.2|10250.2|0
1736524020000|2025-01-10 15:47:00|10261.3|10249.3|10264.7|10252.7|10264.7|10252.7|10261.3|10249.3|0
1736524030000|2025-01-10 15:47:10|10265|10253|10267.7|10259.7|10267.7|10259.7|10265|10253|5
1736524040000|2025-01-10 15:47:20|10266.2|10254.2|10267.4|10259.4|10267.7|10260.7|10265.9|10253.9|40
1736524050000|2025-01-10 15:47:30|10267.7|10259.7|10283.9|10275.9|10286.8|10276.2|10266.3|10254.3|8
1736524060000|2025-01-10 15:47:40|10284|10276|10283.9|10275.9|10285.7|10277.2|10282.3|10272.4|5
1736524070000|2025-01-10 15:47:50|10284.2|10278.2|10286.6|10280.6|10290.2|10280.6|10284.2|10275.9|17
1736524080000|2025-01-10 15:48:00|10287.5|10279.5|10288|10280|10290.2|10280.2|10287.5|10276.5|5
1736524090000|2025-01-10 15:48:10|10289.1|10281.1|10288.5|10280.5|10289.1|10281.1|10288.5|10280.5|0
1736524100000|2025-01-10 15:48:20|10288.7|10280.7|10284.7|10272.7|10288.7|10282.2|10284.7|10272.7|8
1736524110000|2025-01-10 15:48:30|10283.7|10271.7|10282.9|10270.9|10283.7|10271.7|10281|10269|1
1736524120000|2025-01-10 15:48:40|10284|10272|10281.1|10269.1|10287.1|10275.1|10281.1|10269.1|4
1736524130000|2025-01-10 15:48:50|10280.1|10268.1|10281.3|10269.3|10281.3|10269.3|10279.4|10267.4|2
1736524140000|2025-01-10 15:49:00|10282.2|10270.2|10274.2|10262.2|10282.2|10273.8|10274|10262|7
1736524150000|2025-01-10 15:49:10|10274.9|10262.9|10275.4|10263.4|10275.6|10263.6|10274.9|10262.9|0
1736524160000|2025-01-10 15:49:20|10275.2|10263.2|10273.4|10261.4|10275.2|10263.2|10273.4|10261.4|0
1736524170000|2025-01-10 15:49:30|10273.2|10261.2|10277.9|10265.9|10278.1|10266.1|10272.7|10260.7|2
1736524180000|2025-01-10 15:49:40|10291.2|10279.2|10289.3|10277.3|10291.2|10279.2|10289.3|10277.3|6
1736524200000|2025-01-10 15:50:00|10289.6|10277.6|10288.4|10276.4|10289.6|10277.6|10288.4|10276.4|2
1736524210000|2025-01-10 15:50:10|10288.5|10276.5|10287|10275|10289.2|10277.2|10286.7|10274.7|0
1736524230000|2025-01-10 15:50:30|10286.7|10274.7|10286.2|10274.2|10286.7|10274.7|10286.2|10274.2|0
1736524240000|2025-01-10 15:50:40|10285.9|10273.9|10285.9|10273.9|10285.9|10273.9|10285.9|10273.9|0
1736524250000|2025-01-10 15:50:50|10286.5|10274.5|10289.1|10277.1|10292.9|10280.9|10286.5|10274.5|1
1736524270000|2025-01-10 15:51:10|10289.3|10277.3|10291.2|10279.2|10291.2|10279.2|10289.3|10277.3|0
1736524280000|2025-01-10 15:51:20|10289.9|10277.9|10292.2|10280.2|10292.2|10280.2|10288.3|10276.3|1
1736524290000|2025-01-10 15:51:30|10305.4|10293.4|10314.7|10302.7|10314.7|10302.7|10305.4|10293.4|2
1736524300000|2025-01-10 15:51:40|10322.5|10310.5|10321.4|10309.4|10322.5|10310.5|10321.3|10309.3|2
1736524310000|2025-01-10 15:51:50|10324.9|10312.9|10317.2|10305.2|10324.9|10312.9|10317.2|10305.2|2
1736524320000|2025-01-10 15:52:00|10316.9|10304.9|10316.9|10304.9|10316.9|10304.9|10316.9|10304.9|0
1736524330000|2025-01-10 15:52:10|10317.2|10305.2|10317.2|10305.2|10317.2|10305.2|10317.2|10305.2|0
1736524350000|2025-01-10 15:52:30|10317.4|10305.4|10317.2|10305.2|10317.4|10305.4|10317.2|10305.2|2
1736524360000|2025-01-10 15:52:40|10316.1|10304.1|10316.3|10304.3|10316.3|10304.3|10316.1|10304.1|0
1736524370000|2025-01-10 15:52:50|10311.5|10299.5|10300.1|10288.1|10311.5|10299.5|10300.1|10288.1|10
1736524380000|2025-01-10 15:53:00|10300.8|10288.8|10299.1|10287.1|10301.8|10289.8|10299.1|10287.1|7
1736524390000|2025-01-10 15:53:10|10299.2|10287.2|10289.4|10277.4|10299.2|10287.2|10289.4|10277.4|4
1736524410000|2025-01-10 15:53:30|10289|10277|10287.4|10275.4|10289|10277|10287.4|10275.4|2
1736524430000|2025-01-10 15:53:50|10287.2|10275.2|10284.5|10272.5|10287.2|10275.2|10284.5|10272.5|1
1736524450000|2025-01-10 15:54:10|10285.8|10273.8|10285.9|10273.9|10285.9|10273.9|10285.8|10273.8|0
1736524460000|2025-01-10 15:54:20|10285.8|10273.8|10297|10285|10297|10285|10285.8|10273.8|3
1736524470000|2025-01-10 15:54:30|10296.7|10284.7|10296.5|10284.5|10296.7|10284.7|10296.5|10284.5|5
1736524500000|2025-01-10 15:55:00|10297.9|10285.9|10297.9|10285.9|10297.9|10285.9|10297.9|10285.9|0
1736524510000|2025-01-10 15:55:10|10300|10288|10300|10288|10300|10288|10300|10288|0
1736524550000|2025-01-10 15:55:50|10300.4|10288.4|10300.4|10288.4|10300.4|10288.4|10300.4|10288.4|65
1736524560000|2025-01-10 15:56:00|10300.1|10288.1|10299.9|10287.9|10300.3|10288.3|10299.8|10287.8|3
1736524570000|2025-01-10 15:56:10|10300|10288|10300|10288|10300|10288|10300|10288|0
1736524580000|2025-01-10 15:56:20|10311.6|10299.6|10311.4|10299.4|10311.6|10299.6|10311.4|10299.4|1
1736524590000|2025-01-10 15:56:30|10312|10300|10310.5|10298.5|10312.4|10300.4|10310.5|10298.5|2
1736524600000|2025-01-10 15:56:40|10310.8|10298.8|10310.8|10298.8|10310.8|10298.8|10310.8|10298.8|0
1736524620000|2025-01-10 15:57:00|10310.9|10298.9|10310.3|10298.3|10310.9|10298.9|10310.3|10298.3|0
1736524630000|2025-01-10 15:57:10|10309.6|10297.6|10309.6|10297.6|10309.6|10297.6|10309.6|10297.6|0
1736524640000|2025-01-10 15:57:20|10309.5|10297.5|10309.7|10297.7|10310.3|10298.3|10309.5|10297.5|0
1736524650000|2025-01-10 15:57:30|10309.2|10297.2|10308.7|10296.7|10309.2|10297.2|10308.7|10296.7|1
1736524660000|2025-01-10 15:57:40|10308|10296|10308|10296|10308|10296|10308|10296|0
1736524670000|2025-01-10 15:57:50|10307.6|10295.6|10306.8|10294.8|10307.6|10295.6|10306.8|10294.8|0
1736524680000|2025-01-10 15:58:00|10306.6|10294.6|10307|10295|10307.2|10295.2|10306.6|10294.6|1
1736524690000|2025-01-10 15:58:10|10306.7|10294.7|10306.7|10294.7|10306.7|10294.7|10306.7|10294.7|1
1736524710000|2025-01-10 15:58:30|10306.5|10294.5|10307|10295|10307|10295|10306.5|10294.5|0
1736524720000|2025-01-10 15:58:40|10306.7|10294.7|10305.6|10293.6|10307.5|10295.5|10305.6|10293.6|0
1736524730000|2025-01-10 15:58:50|10304.8|10292.8|10304.6|10292.6|10304.8|10292.8|10304.6|10292.6|0
1736524740000|2025-01-10 15:59:00|10304.8|10292.8|10306.6|10294.6|10306.8|10294.8|10304.1|10292.1|1
1736524750000|2025-01-10 15:59:10|10306.3|10294.3|10306.3|10294.3|10306.3|10294.3|10306.3|10294.3|0
1736524760000|2025-01-10 15:59:20|10309|10297|10307.8|10295.8|10320.4|10308.4|10307.8|10295.8|9
1736524770000|2025-01-10 15:59:30|10307.6|10295.6|10310.8|10298.8|10310.8|10298.8|10304.9|10292.9|2
1736524780000|2025-01-10 15:59:40|10311.8|10299.8|10316.7|10304.7|10319.4|10307.4|10311.8|10299.8|0
1736524790000|2025-01-10 15:59:50|10318.7|10306.7|10313.8|10301.8|10320.9|10308.9|10313.8|10301.8|1
1736524800000|2025-01-10 16:00:00|10313.3|10301.3|10312.3|10300.3|10314|10302|10312.3|10300.3|1
1736524810000|2025-01-10 16:00:10|10312|10300|10310.4|10298.4|10312|10300|10310.2|10298.2|5
1736524830000|2025-01-10 16:00:30|10310.7|10298.7|10311.1|10299.1|10311.1|10299.1|10308.4|10296.4|1
1736524840000|2025-01-10 16:00:40|10312.2|10300.2|10312.2|10300.2|10312.2|10300.2|10312.2|10300.2|0
1736524850000|2025-01-10 16:00:50|10311.2|10299.2|10334.7|10322.7|10336.7|10324.7|10311.2|10299.2|14
1736524860000|2025-01-10 16:01:00|10335.1|10323.1|10335.2|10323.2|10336|10324|10335|10323|0
1736524870000|2025-01-10 16:01:10|10335.7|10323.7|10338.2|10326.2|10338.2|10326.2|10334.9|10322.9|1
1736524880000|2025-01-10 16:01:20|10338.7|10326.7|10338.7|10326.7|10338.7|10326.7|10338.7|10326.7|2
1736524900000|2025-01-10 16:01:40|10327.8|10315.8|10322.3|10310.3|10327.8|10315.8|10322.3|10310.3|1
1736524910000|2025-01-10 16:01:50|10322.5|10310.5|10322.3|10310.3|10322.5|10310.5|10322.3|10310.3|0
1736524920000|2025-01-10 16:02:00|10324.8|10312.8|10325.2|10313.2|10325.2|10313.2|10324.8|10312.8|1
1736524930000|2025-01-10 16:02:10|10325.8|10313.8|10331|10319|10331|10319|10325.8|10313.8|1
1736524940000|2025-01-10 16:02:20|10330.8|10318.8|10331|10319|10331|10319|10330.8|10318.8|0
1736524980000|2025-01-10 16:03:00|10330.4|10318.4|10328.9|10316.9|10330.4|10318.4|10328.6|10316.6|1
1736524990000|2025-01-10 16:03:10|10329.1|10317.1|10329.3|10317.3|10329.7|10317.7|10328.3|10316.3|0
1736525000000|2025-01-10 16:03:20|10329|10317|10327.4|10315.4|10329|10317|10327.4|10315.4|2
1736525010000|2025-01-10 16:03:30|10326.8|10314.8|10326|10314|10326.8|10314.8|10326|10314|0
1736525020000|2025-01-10 16:03:40|10325.7|10313.7|10326.4|10314.4|10326.4|10314.4|10325.7|10313.7|0
1736525040000|2025-01-10 16:04:00|10327.8|10315.8|10328.7|10316.7|10328.7|10316.7|10327.8|10315.8|0
1736525050000|2025-01-10 16:04:10|10329.3|10317.3|10329.3|10317.3|10329.3|10317.3|10329.3|10317.3|0
1736525070000|2025-01-10 16:04:30|10329.5|10317.5|10335.4|10323.4|10347.7|10335.7|10329.5|10317.5|20
1736525080000|2025-01-10 16:04:40|10335.2|10323.2|10335.2|10323.2|10335.2|10323.2|10335.2|10323.2|0
1736525100000|2025-01-10 16:05:00|10334.9|10322.9|10337.6|10325.6|10337.6|10325.6|10334.9|10322.9|1
1736525110000|2025-01-10 16:05:10|10338.3|10326.3|10338|10326|10338.3|10326.3|10338|10326|0
1736525130000|2025-01-10 16:05:30|||||||||1
1736525140000|2025-01-10 16:05:40|10338.6|10326.6|10302.3|10290.3|10338.6|10326.6|10302.2|10290.2|19
1736525150000|2025-01-10 16:05:50|10300.7|10288.7|10298.5|10286.5|10300.7|10288.7|10298.5|10286.5|2
1736525160000|2025-01-10 16:06:00|10314.8|10302.8|10312.3|10300.3|10314.8|10302.8|10310.9|10298.9|2
1736525170000|2025-01-10 16:06:10|10313.4|10301.4|10313.6|10301.6|10313.6|10301.6|10313.4|10301.4|1
1736525180000|2025-01-10 16:06:20|10311.7|10299.7|10311.8|10299.8|10315.3|10303.3|10311.4|10299.4|5
1736525190000|2025-01-10 16:06:30|10311.4|10299.4|10312.1|10300.1|10312.5|10300.5|10311.4|10299.4|1
1736525200000|2025-01-10 16:06:40|10315.1|10303.1|10314.1|10302.1|10315.1|10303.1|10314.1|10302.1|1
1736525210000|2025-01-10 16:06:50|10314|10302|10313.8|10301.8|10314|10302|10313.8|10301.8|0
1736525220000|2025-01-10 16:07:00|10314.1|10302.1|10314.1|10302.1|10314.7|10302.7|10310.6|10298.6|1
1736525230000|2025-01-10 16:07:10|10313.6|10301.6|10314.8|10302.8|10314.8|10302.8|10313.6|10301.6|0
1736525240000|2025-01-10 16:07:20|10312.5|10300.5|10313.9|10301.9|10314.8|10302.8|10312.5|10300.5|1
1736525250000|2025-01-10 16:07:30|10313.3|10301.3|10338.6|10326.6|10339.4|10327.4|10313.3|10301.3|13
1736525260000|2025-01-10 16:07:40|10338.1|10326.1|10337.7|10325.7|10338.1|10326.1|10334.5|10322.5|5
1736525270000|2025-01-10 16:07:50|10337.5|10325.5|10335.8|10323.8|10337.7|10325.7|10335.6|10323.6|0
1736525280000|2025-01-10 16:08:00|10337.4|10325.4|10337.9|10325.9|10337.9|10325.9|10337.4|10325.4|0
1736525300000|2025-01-10 16:08:20|10338.1|10326.1|10337.9|10325.9|10338.1|10326.1|10337.9|10325.9|0
1736525310000|2025-01-10 16:08:30|10341.5|10329.5|10358.4|10346.4|10358.4|10346.4|10341.5|10329.5|11
1736525320000|2025-01-10 16:08:40|10358.1|10346.1|10353.6|10341.6|10358.1|10346.1|10353.6|10341.6|2
1736525330000|2025-01-10 16:08:50|10353.8|10341.8|10355.2|10343.2|10355.3|10343.3|10353.8|10341.8|50
1736525340000|2025-01-10 16:09:00|10355.8|10343.8|10362.8|10350.8|10362.8|10350.8|10353.7|10341.7|8
1736525350000|2025-01-10 16:09:10|10363.1|10351.1|10382|10370|10382.3|10370.3|10363.1|10351.1|2
1736525370000|2025-01-10 16:09:30|10377.5|10365.5|10377.5|10365.5|10377.5|10365.5|10377.5|10365.5|1
1736525380000|2025-01-10 16:09:40|10377.2|10365.2|10361.4|10349.4|10377.2|10365.2|10361.4|10349.4|3
1736525390000|2025-01-10 16:09:50|10360.6|10348.6|10356.1|10344.1|10361.1|10349.1|10355.6|10343.6|0
1736525410000|2025-01-10 16:10:10|10359.5|10347.5|10339.2|10327.2|10359.5|10347.5|10336.8|10324.8|1
1736525420000|2025-01-10 16:10:20|10339.6|10327.6|10340.1|10328.1|10340.1|10328.1|10339.2|10327.2|0
1736525430000|2025-01-10 16:10:30|10341|10329|10341|10329|10341|10329|10341|10329|0
1736525440000|2025-01-10 16:10:40|10334.3|10322.3|10338.4|10326.4|10338.4|10326.4|10334.3|10322.3|1
1736525450000|2025-01-10 16:10:50|10339.1|10327.1|10340.2|10328.2|10340.2|10328.2|10339.1|10327.1|0
1736525460000|2025-01-10 16:11:00|10344.6|10332.6|10344.6|10332.6|10344.6|10332.6|10344.6|10332.6|0
1736525470000|2025-01-10 16:11:10|10338.7|10326.7|10338.2|10326.2|10338.7|10326.7|10338.2|10326.2|1
1736525480000|2025-01-10 16:11:20|10338.5|10326.5|10338.5|10326.5|10338.5|10326.5|10338.5|10326.5|0
1736525490000|2025-01-10 16:11:30|10338.8|10326.8|10339|10327|10339|10327|10338.8|10326.8|0
1736525500000|2025-01-10 16:11:40|10339.9|10327.9|10339.9|10327.9|10339.9|10327.9|10339.9|10327.9|0
1736525510000|2025-01-10 16:11:50|10337.9|10325.9|10337.9|10325.9|10337.9|10325.9|10337.9|10325.9|1
1736525520000|2025-01-10 16:12:00|10338.6|10326.6|10339.1|10327.1|10339.1|10327.1|10338.6|10326.6|0
1736525540000|2025-01-10 16:12:20|10339.3|10327.3|10339.3|10327.3|10339.3|10327.3|10339.3|10327.3|0
1736525550000|2025-01-10 16:12:30|10338.6|10326.6|10339.8|10327.8|10339.8|10327.8|10338.6|10326.6|0
1736525560000|2025-01-10 16:12:40|10340.8|10328.8|10339.1|10327.1|10340.8|10328.8|10339.1|10327.1|1
1736525570000|2025-01-10 16:12:50|10339.3|10327.3|10339.6|10327.6|10339.6|10327.6|10339.3|10327.3|0
1736525580000|2025-01-10 16:13:00|10340.3|10328.3|10339.6|10327.6|10340.3|10328.3|10339.6|10327.6|0
1736525590000|2025-01-10 16:13:10|10337.3|10325.3|10339|10327|10339|10327|10337.3|10325.3|4
1736525600000|2025-01-10 16:13:20|10339.3|10327.3|10337.2|10325.2|10339.3|10327.3|10337|10325|2
1736525610000|2025-01-10 16:13:30|10336.6|10324.6|10337.2|10325.2|10337.2|10325.2|10336.6|10324.6|0
1736525630000|2025-01-10 16:13:50|10336|10324|10333.8|10321.8|10336|10324|10333.8|10321.8|0
1736525640000|2025-01-10 16:14:00|10334|10322|10334|10322|10334|10322|10334|10322|0
1736525650000|2025-01-10 16:14:10|10329.7|10317.7|10324.5|10312.5|10329.7|10317.7|10324.5|10312.5|1
1736525660000|2025-01-10 16:14:20|10324.3|10312.3|10314.8|10302.8|10324.3|10312.3|10314.8|10302.8|0
1736525680000|2025-01-10 16:14:40|10315|10303|10314.7|10302.7|10315|10303|10314.7|10302.7|0
1736525690000|2025-01-10 16:14:50|10314.3|10302.3|10314.3|10302.3|10314.3|10302.3|10314.3|10302.3|0
1736525720000|2025-01-10 16:15:20|10314.7|10302.7|10315.4|10303.4|10315.4|10303.4|10314.7|10302.7|0
1736525730000|2025-01-10 16:15:30|10316|10304|10316.2|10304.2|10316.2|10304.2|10316|10304|0
1736525760000|2025-01-10 16:16:00|10315.9|10303.9|10317.3|10305.3|10319.1|10307.1|10315.9|10303.9|1
1736525770000|2025-01-10 16:16:10|10319.1|10307.1|10319.1|10307.1|10319.1|10307.1|10319.1|10307.1|1
1736525780000|2025-01-10 16:16:20|10314.2|10302.2|10314.8|10302.8|10314.8|10302.8|10314.2|10302.2|0
1736525790000|2025-01-10 16:16:30|10314.2|10302.2|10314.9|10302.9|10314.9|10302.9|10314.2|10302.2|0
1736525800000|2025-01-10 16:16:40|10314.7|10302.7|10314.9|10302.9|10314.9|10302.9|10314.7|10302.7|0
1736525810000|2025-01-10 16:16:50|10314.6|10302.6|10314.4|10302.4|10314.6|10302.6|10314.4|10302.4|1
1736525820000|2025-01-10 16:17:00|10314.9|10302.9|10315.4|10303.4|10315.4|10303.4|10314.9|10302.9|0
1736525850000|2025-01-10 16:17:30|10316.4|10304.4|10316.4|10304.4|10316.4|10304.4|10316.4|10304.4|5
1736525860000|2025-01-10 16:17:40|10316.8|10304.8|10317.4|10305.4|10317.4|10305.4|10316.8|10304.8|0
1736525880000|2025-01-10 16:18:00|10321.6|10309.6|10321.8|10309.8|10321.8|10309.8|10321.6|10309.6|5
1736525890000|2025-01-10 16:18:10|10321|10309|10321.2|10309.2|10321.2|10309.2|10321|10309|0
1736525900000|2025-01-10 16:18:20|10321|10309|10321|10309|10321|10309|10321|10309|0
1736525910000|2025-01-10 16:18:30|10321.2|10309.2|10321.1|10309.1|10321.2|10309.2|10321.1|10309.1|1
1736525920000|2025-01-10 16:18:40|10321.2|10309.2|10321.4|10309.4|10321.4|10309.4|10321.1|10309.1|0
1736525940000|2025-01-10 16:19:00|||||||||1
1736525970000|2025-01-10 16:19:30|10320.7|10308.7|10334.1|10322.1|10347.6|10335.6|10320.7|10308.7|12
1736525980000|2025-01-10 16:19:40|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|0
1736525990000|2025-01-10 16:19:50|10334.6|10322.6|10335.6|10323.6|10335.6|10323.6|10334.6|10322.6|0
1736526000000|2025-01-10 16:20:00|10335.5|10323.5|10343.3|10331.3|10343.3|10331.3|10335.5|10323.5|1
1736526020000|2025-01-10 16:20:20|10327.1|10315.1|10330.3|10318.3|10332.2|10320.2|10327.1|10315.1|5
1736526030000|2025-01-10 16:20:30|10330.5|10318.5|10330.5|10318.5|10330.5|10318.5|10330.5|10318.5|0
1736526050000|2025-01-10 16:20:50|||||||||1
1736526060000|2025-01-10 16:21:00|10332.8|10320.8|10331|10319|10332.8|10320.8|10331|10319|0
1736526070000|2025-01-10 16:21:10|10330.4|10318.4|10332.4|10320.4|10332.4|10320.4|10330.4|10318.4|5
1736526080000|2025-01-10 16:21:20|10332.6|10320.6|10332.3|10320.3|10332.6|10320.6|10332.3|10320.3|0
1736526090000|2025-01-10 16:21:30|10326.4|10314.4|10326.5|10314.5|10326.7|10314.7|10325.7|10313.7|3
1736526100000|2025-01-10 16:21:40|10326.3|10314.3|10326.3|10314.3|10326.5|10314.5|10325.7|10313.7|0
1736526110000|2025-01-10 16:21:50|10325.3|10313.3|10325.7|10313.7|10326.7|10314.7|10325.3|10313.3|0
1736526120000|2025-01-10 16:22:00|10325.5|10313.5|10327.7|10315.7|10327.7|10315.7|10325.3|10313.3|0
1736526130000|2025-01-10 16:22:10|10327.5|10315.5|10327.5|10315.5|10327.5|10315.5|10327.5|10315.5|0
1736526140000|2025-01-10 16:22:20|10327.7|10315.7|10328|10316|10328|10316|10327.7|10315.7|0
1736526150000|2025-01-10 16:22:30|10327.8|10315.8|10328|10316|10328|10316|10327.8|10315.8|0
1736526160000|2025-01-10 16:22:40|10328.5|10316.5|10328.5|10316.5|10328.5|10316.5|10328.5|10316.5|0
1736526170000|2025-01-10 16:22:50|10333|10321|10329.1|10317.1|10334.8|10322.8|10325.4|10313.4|4
1736526180000|2025-01-10 16:23:00|10318.1|10306.1|10318.6|10306.6|10318.6|10306.6|10317.9|10305.9|31
1736526190000|2025-01-10 16:23:10|10319.4|10307.4|10318.2|10306.2|10320.1|10308.1|10318.2|10306.2|4
1736526200000|2025-01-10 16:23:20|10317.6|10305.6|10316.8|10304.8|10317.6|10305.6|10316.7|10304.7|1
1736526210000|2025-01-10 16:23:30|10311.3|10299.3|10310.3|10298.3|10311.3|10299.3|10310.3|10298.3|10
1736526220000|2025-01-10 16:23:40|10310.6|10298.6|10310.6|10298.6|10310.6|10298.6|10310.6|10298.6|0
1736526230000|2025-01-10 16:23:50|10306.6||10306.6||10306.6||10306.6||1
1736526240000|2025-01-10 16:24:00|10305.4|10297.4|10305.4|10297.4|10305.4|10297.4|10305.4|10297.4|1
1736526250000|2025-01-10 16:24:10|10305.1|10297.1|10309.9|10297.9|10309.9|10297.9|10305.1|10296.3|6
1736526260000|2025-01-10 16:24:20|10310.1|10298.1|10340|10328|10341.8|10329.8|10309.8|10297.8|9
1736526270000|2025-01-10 16:24:30|10338.7|10326.7|10341.9|10329.9|10341.9|10331.7|10338.7|10326.7|0
1736526280000|2025-01-10 16:24:40|10342.5|10330.5|10358.3|10346.3|10358.3|10346.3|10342.2|10330.2|3
1736526290000|2025-01-10 16:24:50|10357.9|10345.9|10359.3|10347.3|10359.3|10347.3|10357.9|10345.9|1
1736526300000|2025-01-10 16:25:00|10359.5|10347.5|10368|10356|10369.6|10361.6|10358.6|10347.5|2
1736526330000|2025-01-10 16:25:30|10368.5|10356.5|10368.3|10356.3|10368.8|10356.8|10368.3|10356.3|0
1736526340000|2025-01-10 16:25:40|10368|10356|10367.5|10355.5|10368|10356|10367.5|10355.5|1
1736526370000|2025-01-10 16:26:10|10368|10356|10368|10356|10368|10356|10368|10356|0
1736526380000|2025-01-10 16:26:20|10367.5|10355.5|10367.6|10355.6|10367.8|10355.8|10367.1|10355.1|1
1736526390000|2025-01-10 16:26:30|10367.3|10355.3|10367.3|10355.3|10367.5|10355.5|10367.3|10355.3|0
1736526400000|2025-01-10 16:26:40|10367.8|10355.8|10388.8|10376.8|10390.3|10378.3|10367.8|10355.8|10
1736526410000|2025-01-10 16:26:50|10388.5|10376.5|10387.7|10375.7|10389.7|10377.7|10382.5|10370.5|4
1736526420000|2025-01-10 16:27:00|10387.8|10375.8|10390|10378|10390|10378|10387.3|10375.3|3
1736526430000|2025-01-10 16:27:10|10388.2|10380.2|10396.1|10384.1|10396.3|10384.3|10388.2|10380.2|1
1736526440000|2025-01-10 16:27:20|10397.3|10385.3|10364.8|10352.8|10397.3|10385.3|10364.8|10352.8|14
1736526450000|2025-01-10 16:27:30|10365.5|10353.5|10363.4|10351.4|10370|10358|10363|10351|0
1736526460000|2025-01-10 16:27:40|10360.5|10348.5|10360.2|10348.2|10360.9|10348.9|10360.2|10348.2|1
1736526470000|2025-01-10 16:27:50|10359.9|10347.9|10352.2|10340.2|10359.9|10347.9|10352.2|10340.2|3
1736526480000|2025-01-10 16:28:00|10351.2|10339.2|10351.5|10339.5|10352.3|10340.3|10351.2|10339.2|0
1736526490000|2025-01-10 16:28:10|10351.8|10339.8|10352.5|10340.5|10352.5|10340.5|10351.8|10339.8|0
1736526500000|2025-01-10 16:28:20|10351.8|10339.8|10353.6|10341.6|10353.6|10341.6|10351.8|10339.8|1
1736526510000|2025-01-10 16:28:30|10353.5|10341.5|10353.5|10341.5|10353.5|10341.5|10353.5|10341.5|1
1736526520000|2025-01-10 16:28:40|10352.6|10340.6|10343.4|10331.4|10352.6|10340.6|10339.4|10327.4|23
1736526530000|2025-01-10 16:28:50|10343.8|10331.8|10350.9|10338.9|10351.4|10339.4|10343.8|10331.8|3
1736526540000|2025-01-10 16:29:00|10351.1|10339.1|10353.5|10341.5|10353.5|10341.5|10350.9|10338.9|2
1736526550000|2025-01-10 16:29:10|10354.1|10342.1|10355.5|10343.5|10356.6|10344.6|10354.1|10342.1|21
1736526560000|2025-01-10 16:29:20|10356|10344|10348.8|10336.8|10356|10344|10348.7|10336.7|4
1736526570000|2025-01-10 16:29:30|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|0
1736526580000|2025-01-10 16:29:40|10348.6|10336.6|10349.1|10337.1|10349.1|10337.1|10348.6|10336.6|0
1736526590000|2025-01-10 16:29:50|10348.8|10336.8|10347.4|10335.4|10350.6|10338.6|10347.4|10335.4|2
1736526610000|2025-01-10 16:30:10|10347.1|10335.1|10344.9|10332.9|10347.6|10335.6|10344.9|10332.9|2
1736526620000|2025-01-10 16:30:20|10345.1|10333.1|10345.6|10333.6|10346.3|10334.3|10343.1|10331.1|0
1736526630000|2025-01-10 16:30:30|10345.8|10333.8|10348.2|10336.2|10348.2|10336.2|10345.8|10333.8|2
1736526640000|2025-01-10 16:30:40|10348.4|10336.4|10350.2|10338.2|10350.2|10338.2|10348.4|10336.4|1
1736526660000|2025-01-10 16:31:00|10350.9|10338.9|10347.8|10341.8|10350.9|10341.8|10347.8|10338.9|17
1736526690000|2025-01-10 16:31:30|10348.4|10340.4|10366.4|10354.4|10366.4|10354.4|10348.4|10340.4|53
1736526700000|2025-01-10 16:31:40|10369.8|10357.8|10372|10360|10372|10360|10369.8|10357.8|3
1736526710000|2025-01-10 16:31:50|10372.2|10360.2|10367|10355|10372.8|10360.8|10367|10355|3
1736526720000|2025-01-10 16:32:00|10367.6|10355.6|10373.7|10361.7|10373.7|10361.7|10367.3|10355.3|3
1736526730000|2025-01-10 16:32:10|10384|10372|10383.9|10371.9|10384|10372|10383.5|10371.5|4
1736526740000|2025-01-10 16:32:20|10384.4|10372.4|10383.5|10371.5|10384.4|10372.4|10383.4|10371.4|3
1736526750000|2025-01-10 16:32:30|10380.1|10368.1|10376.4|10364.4|10380.1|10368.1|10375.9|10363.9|7
1736526760000|2025-01-10 16:32:40|10376.2|10364.2|10375.8|10363.8|10376.2|10364.2|10375.8|10363.8|0
1736526770000|2025-01-10 16:32:50|10370.7|10358.7|10371.3|10359.3|10371.3|10359.3|10370.3|10358.3|8
1736526780000|2025-01-10 16:33:00|10371.7|10359.7|10374.6|10362.6|10377.7|10365.7|10371.7|10359.7|4
1736526790000|2025-01-10 16:33:10|10374.9|10362.9|10374.9|10362.9|10374.9|10362.9|10374.9|10362.9|0
1736526800000|2025-01-10 16:33:20|10373.7|10361.7|10378.4|10366.4|10379.2|10367.2|10373.7|10361.7|2
1736526810000|2025-01-10 16:33:30|10378.7|10366.7|10378.8|10366.8|10379.7|10367.7|10378.5|10366.5|0
1736526820000|2025-01-10 16:33:40|10373.1|10361.1|10362.2|10350.2|10373.1|10361.1|10362|10350|3
1736526830000|2025-01-10 16:33:50|10360.7|10348.7|10353.7|10341.7|10360.7|10348.7|10353.7|10341.7|1
1736526840000|2025-01-10 16:34:00|10353.1|10341.1|10352.9|10340.9|10353.1|10341.1|10352.9|10340.9|0
1736526850000|2025-01-10 16:34:10|10352.1|10340.1|10350.9|10338.9|10352.4|10340.4|10350.9|10338.9|1
1736526860000|2025-01-10 16:34:20|10351.5|10339.5|10347.6|10335.6|10352.4|10340.4|10347.1|10335.1|4
1736526870000|2025-01-10 16:34:30|10347.8|10335.8|10341.8|10329.8|10347.8|10335.8|10341.8|10329.8|6
1736526880000|2025-01-10 16:34:40|10343.9|10331.9|10337.8|10325.8|10345.4|10333.4|10329.7|10321.7|24
1736526900000|2025-01-10 16:35:00|10336.9|10324.9|10332.7|10320.7|10336.9|10324.9|10332.4|10320.4|2
1736526910000|2025-01-10 16:35:10|10331.5|10319.5|10330.8|10318.8|10331.5|10319.5|10330.8|10318.8|2
1736526920000|2025-01-10 16:35:20|10331.6|10319.6|10332.6|10320.6|10332.6|10320.6|10331.6|10319.6|0
1736526930000|2025-01-10 16:35:30|10332.2|10320.2|10331.5|10323.5|10335.5|10327.5|10331.5|10320.2|0
1736526940000|2025-01-10 16:35:40|10335.2|10327.2|10334.5|10328.5|10335.2|10328.5|10334.5|10327.2|1
1736526950000|2025-01-10 16:35:50|10339.2|10327.2|10340|10328|10340|10328|10339.2|10327.2|4
1736526960000|2025-01-10 16:36:00|10339.8|10327.8|10326.7|10314.7|10339.8|10327.8|10323.7|10311.7|14
1736526970000|2025-01-10 16:36:10|10325.9|10313.9|10326.3|10314.3|10326.3|10314.3|10324.7|10312.7|0
1736526980000|2025-01-10 16:36:20|10326.4|10314.4|10328.5|10316.5|10328.6|10316.6|10326.4|10314.4|3
1736526990000|2025-01-10 16:36:30|10328.8|10316.8|10329.4|10317.4|10329.5|10317.5|10328.8|10316.8|1
1736527000000|2025-01-10 16:36:40|10329.2|10317.2|10328.4|10316.4|10329.7|10317.7|10328.4|10316.4|0
1736527010000|2025-01-10 16:36:50|10328.7|10316.7|10337.1|10325.1|10337.1|10325.1|10326.3|10314.3|5
1736527020000|2025-01-10 16:37:00|10336.3|10324.3|10330.5|10318.5|10336.3|10324.3|10330.5|10318.5|0
1736527030000|2025-01-10 16:37:10|10330.3|10318.3|10332.2|10320.2|10332.4|10320.4|10312.8|10300.8|5
1736527040000|2025-01-10 16:37:20|10331.1|10319.1|10323.6|10311.6|10331.1|10319.1|10322.3|10310.3|1
1736527050000|2025-01-10 16:37:30|10323|10311|10315.6|10303.6|10323|10311|10312.6|10300.6|1
1736527060000|2025-01-10 16:37:40|10315.4|10303.4|10307.4|10295.4|10317.1|10305.1|10307.3|10295.3|1
1736527070000|2025-01-10 16:37:50|10307.3|10295.3|10316.9|10304.9|10317.1|10305.1|10307.3|10295.3|3
1736527080000|2025-01-10 16:38:00|10317.1|10305.1|10326.8|10314.8|10326.8|10314.8|10316.9|10304.9|1
1736527090000|2025-01-10 16:38:10|10326.4|10314.4|10326.4|10314.4|10326.9|10314.9|10326.4|10314.4|0
1736527100000|2025-01-10 16:38:20|10326.2|10314.2|10326.2|10314.2|10326.2|10314.2|10326.2|10314.2|3
1736527110000|2025-01-10 16:38:30|10326.5|10314.5|10326.1|10314.1|10328.2|10316.2|10326.1|10314.1|4
1736527120000|2025-01-10 16:38:40|10326.4|10314.4|10328.1|10320.1|10328.1|10320.1|10326.4|10314.4|0
1736527130000|2025-01-10 16:38:50|10328.4|10320.4|10347.8|10335.8|10348|10336|10327.1|10319.1|5
1736527140000|2025-01-10 16:39:00|10348|10336|10361.7|10349.7|10362.4|10350.4|10347.8|10335.8|2
1736527150000|2025-01-10 16:39:10|10362.7|10350.7|10365.4|10353.4|10365.4|10353.4|10360.1|10348.1|1
1736527160000|2025-01-10 16:39:20|10366.2|10354.2|10368|10356|10368|10356|10366.2|10354.2|0
1736527170000|2025-01-10 16:39:30|10367|10355|10355.6|10343.6|10367|10355|10355.6|10343.6|7
1736527180000|2025-01-10 16:39:40|10351.3|10339.3|10349.8|10337.8|10351.3|10339.3|10349.3|10337.3|1
1736527190000|2025-01-10 16:39:50|10349.2|10337.2|10348.1|10336.1|10349.2|10337.2|10348.1|10336.1|0
1736527200000|2025-01-10 16:40:00|10349.4|10337.4|10348.2|10336.2|10350|10338|10346.9|10334.9|2
1736527210000|2025-01-10 16:40:10|10347.9|10335.9|10332.5|10320.5|10347.9|10335.9|10332.5|10320.5|8
1736527220000|2025-01-10 16:40:20|10331.5|10319.5|10322.1|10310.1|10331.5|10319.5|10322.1|10310.1|2
1736527230000|2025-01-10 16:40:30|10321.5|10309.5|10318.2|10306.2|10321.5|10309.5|10318.2|10306.2|4
1736527240000|2025-01-10 16:40:40|10317.9|10305.9|10319.4|10307.4|10321.5|10309.5|10317.9|10305.9|3
1736527250000|2025-01-10 16:40:50|10321.5|10309.5|10322.1|10310.1|10322.8|10310.8|10321.3|10309.3|4
1736527260000|2025-01-10 16:41:00|10322|10310|10323.2|10311.2|10324.2|10312.2|10322|10310|4
1736527270000|2025-01-10 16:41:10|10323.6|10311.6|10324.5|10312.5|10324.5|10312.5|10323.6|10311.6|2
1736527280000|2025-01-10 16:41:20|10323.3|10311.3|10323|10311|10323.3|10311.3|10323|10311|4
1736527290000|2025-01-10 16:41:30|10322.4|10310.4|10320.4|10308.4|10323.3|10311.3|10300.1|10288.1|7
1736527300000|2025-01-10 16:41:40|10321.1|10309.1|10316.1|10304.1|10321.1|10309.8|10316.1|10304.1|4
1736527310000|2025-01-10 16:41:50|10318.8|10306.8|10312.2|10300.2|10318.8|10306.8|10312.2|10300.2|3
1736527320000|2025-01-10 16:42:00|10312.6|10300.6|10299.8|10287.8|10313.4|10301.4|10299.8|10287.8|4
1736527330000|2025-01-10 16:42:10|10300.9|10288.9|10300.4|10288.4|10301.1|10289.1|10300.4|10288.4|2
1736527340000|2025-01-10 16:42:20|10299.8|10287.8|10291.4|10279.4|10299.9|10287.9|10291.4|10279.4|8
1736527350000|2025-01-10 16:42:30|10288|10276|10263.2|10251.2|10288|10276|10261.9|10249.9|3
1736527360000|2025-01-10 16:42:40|10265.7|10253.7|10262.6|10250.6|10268.6|10256.6|10262.6|10250.6|2
1736527370000|2025-01-10 16:42:50|10262.8|10250.8|10273|10261|10279.5|10267.5|10261.5|10249.5|8
1736527380000|2025-01-10 16:43:00|10271.4|10259.4|10261.5|10249.5|10271.4|10259.4|10261.5|10249.5|7
1736527390000|2025-01-10 16:43:10|10261.7|10249.7|10255.3|10243.3|10261.7|10249.7|10255.3|10243.3|4
1736527400000|2025-01-10 16:43:20|10254.7|10242.7|10254.8|10242.8|10254.8|10242.8|10254.3|10242.3|3
1736527410000|2025-01-10 16:43:30|10256.3|10244.3|10268.7|10256.7|10269.8|10257.8|10255|10243|5
1736527420000|2025-01-10 16:43:40|10258.7|10246.7|10261.9|10249.9|10261.9|10249.9|10258.6|10246.6|5
1736527430000|2025-01-10 16:43:50|10262.1|10250.1|10258.2|10246.2|10265.6|10253.6|10258.2|10246.2|6
1736527440000|2025-01-10 16:44:00|10262.4|10250.4|10260|10248|10262.4|10250.4|10258.8|10246.8|5
1736527450000|2025-01-10 16:44:10|10259.4|10247.4|10251.1|10239.1|10259.4|10247.4|10251.1|10239.1|5
1736527460000|2025-01-10 16:44:20|10251.4|10239.4|10251.5|10239.5|10251.7|10240.7|10248.7|10237.8|4
1736527470000|2025-01-10 16:44:30|10258|10246|10254.2|10242.2|10259.7|10247.7|10251.8|10239.8|4
1736527480000|2025-01-10 16:44:40|10254|10242|10255.3|10243.3|10255.3|10243.3|10254|10242|2
1736527490000|2025-01-10 16:44:50|10255.7|10243.7|10252.7|10240.7|10255.7|10243.7|10252.1|10240.1|4
1736527500000|2025-01-10 16:45:00|10252.1|10240.1|10252.8|10240.8|10258.9|10250.9|10252.1|10240.1|3
1736527510000|2025-01-10 16:45:10|10251.9|10239.9|10246.8|10234.8|10252|10240|10242|10230|13
1736527520000|2025-01-10 16:45:20|10246.4|10234.4|10244.3|10232.3|10246.4|10234.4|10244.3|10232.3|2
1736527530000|2025-01-10 16:45:30|10243.3|10231.3|10241.1|10229.1|10243.3|10231.3|10240.9|10228.9|8
1736527540000|2025-01-10 16:45:40|10240.9|10228.9|10240.7|10228.7|10240.9|10228.9|10240.7|10228.7|3
1736527550000|2025-01-10 16:45:50|||||||||2
1736527560000|2025-01-10 16:46:00|10240.9|10228.9|10247.8|10235.8|10247.8|10235.8|10239.9|10227.9|3
1736527570000|2025-01-10 16:46:10|10248.1|10236.1|10249.5|10237.5|10249.9|10237.9|10247.9|10235.9|1
1736527580000|2025-01-10 16:46:20|10249.3|10237.3|10245.4|10233.4|10250.6|10240.4|10245.4|10233.4|4
1736527590000|2025-01-10 16:46:30|10247.1|10235.1|10250.2|10238.2|10250.8|10240.4|10246.2|10234.2|2
1736527600000|2025-01-10 16:46:40|10249.7|10237.7|10247.5|10239.5|10249.7|10239.9|10247.5|10237.7|2
1736527610000|2025-01-10 16:46:50|10247.7|10239.7|10243.1|10231.1|10247.7|10239.7|10243.1|10231.1|2
1736527620000|2025-01-10 16:47:00|10242|10230|10242.6|10230.6|10243.1|10231.1|10242|10230|2
1736527630000|2025-01-10 16:47:10|10243.4|10231.4|10243.4|10231.4|10243.7|10231.7|10242.6|10230.6|6
1736527640000|2025-01-10 16:47:20|10245.1|10233.1|10242.1|10230.1|10245.1|10233.1|10241.6|10229.6|11
1736527650000|2025-01-10 16:47:30|10242.4|10230.4|10241.4|10229.4|10242.4|10230.4|10241.4|10229.4|1
1736527660000|2025-01-10 16:47:40|10240.6|10228.6|10239.6|10227.6|10241.6|10229.6|10239.6|10227.6|17
1736527670000|2025-01-10 16:47:50|10238.6|10226.6|10231.7|10219.7|10238.6|10226.6|10231.7|10219.7|20
1736527680000|2025-01-10 16:48:00|10231.6|10219.6|10242.6|10230.6|10242.6|10230.6|10227.3|10215.3|38
1736527690000|2025-01-10 16:48:10|10242.5|10230.5|10238.7|10226.7|10249.4|10239.3|10238.7|10226.7|29
1736527700000|2025-01-10 16:48:20|10235.9|10223.9|10241.1|10229.1|10250.6|10240.5|10235.9|10223.9|20
1736527710000|2025-01-10 16:48:30|10239.8|10227.8|10237.8|10231.8|10240.1|10231.8|10233.2|10222.7|10
1736527720000|2025-01-10 16:48:40|10239|10231|10235.5|10223.5|10246.8|10236.8|10235.5|10223.5|23
1736527730000|2025-01-10 16:48:50|10240.5|10228.5|10233.2|10221.2|10241.9|10229.9|10231.1|10221.2|12
1736527740000|2025-01-10 16:49:00|10234.5|10222.5|10231|10219|10234.5|10223.3|10229.5|10217.5|27
1736527750000|2025-01-10 16:49:10|10233.1|10221.1|10230.1|10218.1|10233.5|10224.2|10229.2|10217.2|21
1736527760000|2025-01-10 16:49:20|10230|10218|10228.9|10216.9|10235.6|10227.1|10227.1|10215.1|27
1736527770000|2025-01-10 16:49:30|10228.2|10216.2|10233.6|10221.6|10233.6|10221.6|10227|10215.9|17
1736527780000|2025-01-10 16:49:40|10233.5|10221.5|10236.1|10228.1|10236.6|10228.2|10227.1|10220.3|14
1736527790000|2025-01-10 16:49:50|10235.3|10227.3|10247.2|10235.2|10247.7|10235.7|10233.9|10224.7|21
1736527800000|2025-01-10 16:50:00|10245.7|10233.7|10247.9|10235.9|10249.6|10237.8|10244.7|10232.7|8
1736527810000|2025-01-10 16:50:10|10249|10237|10245|10233|10249|10237|10245|10233|1
1736527820000|2025-01-10 16:50:20|10244.2|10232.2|10243.4|10231.4|10244.2|10232.2|10243|10231|0
1736527840000|2025-01-10 16:50:40|10244.6|10232.6|10241.6|10229.6|10244.9|10232.9|10241.6|10229.6|11
1736527850000|2025-01-10 16:50:50|10244.1|10232.1|10253.1|10241.1|10253.1|10241.1|10241.9|10229.9|6
1736527860000|2025-01-10 16:51:00|10255.1|10247.1|10255.1|10247.1|10255.1|10247.1|10255.1|10247.1|0
1736527870000|2025-01-10 16:51:10|10264.8|10252.8|10266.1|10254.1|10266.1|10254.1|10264.6|10252.6|5
1736527880000|2025-01-10 16:51:20|10268.6|10256.6|10265.3|10253.3|10268.6|10256.6|10265.3|10253.3|9
1736527890000|2025-01-10 16:51:30|10264.9|10252.9|10254.8|10242.8|10265.1|10253.1|10251.1|10239.1|2
1736527900000|2025-01-10 16:51:40|10255.3|10243.3|10255.6|10243.6|10255.6|10243.6|10255.3|10243.3|0
1736527910000|2025-01-10 16:51:50|10256.1|10244.1|10256.1|10244.1|10256.1|10244.1|10256.1|10244.1|2
1736527920000|2025-01-10 16:52:00|10256.6|10244.6|10264.9|10252.9|10264.9|10252.9|10256.6|10244.6|2
1736527930000|2025-01-10 16:52:10|10262.4|10250.4|10262.9|10250.9|10264.2|10252.2|10262.4|10250.4|1
1736527940000|2025-01-10 16:52:20|10263.2|10251.2|10263.1|10251.1|10263.2|10251.2|10262.9|10250.9|1
1736527950000|2025-01-10 16:52:30|10262.9|10250.9|10265.1|10253.1|10265.1|10253.1|10262.9|10250.9|0
1736527960000|2025-01-10 16:52:40|10264.3|10252.3|10262.7|10250.7|10264.3|10252.3|10261.6|10249.6|3
1736527970000|2025-01-10 16:52:50|10262.6|10250.6|10262.2|10250.2|10262.6|10250.6|10262.2|10250.2|0
1736527980000|2025-01-10 16:53:00|10262.4|10250.4|10276.4|10264.4|10276.4|10264.4|10262.4|10250.4|8
1736527990000|2025-01-10 16:53:10|10289.4|10277.4|10282.7|10270.7|10294.9|10282.9|10282.7|10270.7|6
1736528010000|2025-01-10 16:53:30|10281.1|10269.1|10277.9|10265.9|10281.1|10269.1|10277.9|10265.9|0
1736528020000|2025-01-10 16:53:40|10276.7|10264.7|10276.7|10264.7|10276.7|10264.7|10276.7|10264.7|0
1736528040000|2025-01-10 16:54:00|10276.9|10264.9|10283.9|10271.9|10284.1|10272.1|10276.9|10264.9|2
1736528050000|2025-01-10 16:54:10|10283.5|10271.5|10281.9|10269.9|10283.9|10271.9|10281.9|10269.9|0
1736528060000|2025-01-10 16:54:20|10278.9|10266.9|10280|10268|10280|10268|10278|10266|1
1736528070000|2025-01-10 16:54:30|10280.5|10268.5|10280.2|10268.2|10280.5|10268.5|10280|10268|0
1736528080000|2025-01-10 16:54:40|10280.3|10268.3|10278.8|10266.8|10280.3|10268.3|10278|10266|0
1736528090000|2025-01-10 16:54:50|10279.8|10267.8|10285.8|10273.8|10290.5|10278.5|10278.8|10266.8|2
1736528100000|2025-01-10 16:55:00|10285.5|10273.5|10282|10270|10285.5|10273.5|10281.7|10269.7|0
1736528130000|2025-01-10 16:55:30|10281.4|10269.4|10279.3|10267.3|10281.4|10269.4|10279.3|10267.3|0
1736528160000|2025-01-10 16:56:00|10280|10268|10280|10268|10280|10268|10280|10268|0
1736528170000|2025-01-10 16:56:10|10279.8|10267.8|10279.5|10267.5|10279.8|10267.8|10279.5|10267.5|0
1736528180000|2025-01-10 16:56:20|10277.3|10265.3|10277.3|10265.3|10277.3|10265.3|10277.3|10265.3|0
1736528190000|2025-01-10 16:56:30|10276.6|10264.6|10276.5|10264.5|10276.6|10264.6|10276.5|10264.5|1
1736528200000|2025-01-10 16:56:40|10274.3|10262.3|10272.5|10260.5|10274.3|10262.3|10272.5|10260.5|0
1736528210000|2025-01-10 16:56:50|10271|10259|10269|10257|10271|10259|10269|10257|1
1736528220000|2025-01-10 16:57:00|10268.8|10256.8|10266|10254|10268.8|10256.8|10266|10254|1
1736528240000|2025-01-10 16:57:20|10258.4|10246.4|10258.4|10246.4|10258.4|10246.4|10258.4|10246.4|1
1736528250000|2025-01-10 16:57:30|10258.1|10246.1|10258.1|10246.1|10258.1|10246.1|10258.1|10246.1|0
1736528320000|2025-01-10 16:58:40|||||||||1
1736528330000|2025-01-10 16:58:50|10260.2|10248.2|10260.2|10248.2|10260.2|10248.2|10260.2|10248.2|3
1736528340000|2025-01-10 16:59:00|10260.5|10248.5|10260.4|10248.4|10261.4|10249.4|10260.4|10248.4|8
1736528350000|2025-01-10 16:59:10|10257.9|10249.9|10257.9|10249.9|10257.9|10249.9|10257.9|10249.9|0
1736528370000|2025-01-10 16:59:30|10259.2|10251.2|10260.4|10248.4|10260.4|10251.2|10259.2|10248.4|7
1736528400000|2025-01-10 17:00:00|||||||||2
1736528430000|2025-01-10 17:00:30|10255.9|10249.9|10260.7|10248.7|10260.7|10251.2|10255.9|10248.7|1
1736528460000|2025-01-10 17:01:00|10258.5|10250.5|10261|10249|10261|10250.5|10258.5|10249|2
1736528470000|2025-01-10 17:01:10|10258.6|10250.6|10242.8|10230.8|10258.8|10250.8|10239.9|10227.9|25
1736528480000|2025-01-10 17:01:20|10242|10230|10241.2|10229.2|10242|10230|10241.2|10229.2|0
1736528500000|2025-01-10 17:01:40|10240.9|10228.9|10240.9|10228.9|10240.9|10228.9|10240.9|10228.9|0
1736528520000|2025-01-10 17:02:00|10240.8|10228.8|10240.8|10228.8|10240.8|10228.8|10240.8|10228.8|0
1736528540000|2025-01-10 17:02:20|10240.7|10228.7|10231.1|10219.1|10240.7|10228.7|10231.1|10219.1|10
1736528550000|2025-01-10 17:02:30|10230.7|10218.7|10241.9|10229.9|10241.9|10229.9|10230.7|10218.7|6
1736528560000|2025-01-10 17:02:40|10241|10229|10241|10229|10241|10229|10241|10229|0
1736528570000|2025-01-10 17:02:50|10239.2|10227.2|10237.1|10225.1|10239.2|10227.2|10237.1|10225.1|0
1736528600000|2025-01-10 17:03:20|10237.7|10225.7|10238.3|10226.3|10238.3|10226.3|10237.7|10225.7|3
1736528610000|2025-01-10 17:03:30|10237.7|10225.7|10236.6|10224.6|10237.7|10225.7|10234.4|10222.4|0
1736528620000|2025-01-10 17:03:40|10236.3|10224.3|10236.3|10224.3|10236.3|10224.3|10236.3|10224.3|0
1736528630000|2025-01-10 17:03:50|10237.2|10225.2|10228.5|10216.5|10237.2|10225.2|10228.5|10216.5|8
1736528680000|2025-01-10 17:04:40|10228|10216|10228.9|10216.9|10229.2|10217.2|10228|10216|0
1736528690000|2025-01-10 17:04:50|10228.7|10216.7|10228.7|10216.7|10228.7|10216.7|10228.7|10216.7|0
1736528700000|2025-01-10 17:05:00|10228.4|10216.4|10228.4|10216.4|10228.4|10216.4|10228.4|10216.4|0
1736528710000|2025-01-10 17:05:10|||||||||1
1736528720000|2025-01-10 17:05:20|10227|10215|10227|10215|10227.2|10215.2|10226.8|10214.8|1
1736528730000|2025-01-10 17:05:30|10229.2|10217.2|10228.2|10216.2|10229.2|10217.2|10228.2|10216.2|3
1736528740000|2025-01-10 17:05:40|10228.4|10216.4|10227.9|10215.9|10228.4|10216.4|10227.4|10215.4|2
1736528750000|2025-01-10 17:05:50|10228.5|10216.5|10229.7|10217.7|10230.2|10218.2|10228.5|10216.5|10
1736528760000|2025-01-10 17:06:00|10229.9|10217.9|10230.2|10218.2|10230.2|10218.2|10229.7|10217.7|0
1736528770000|2025-01-10 17:06:10|10229.9|10217.9|10230.8|10218.8|10230.8|10218.8|10229.9|10217.9|3
1736528780000|2025-01-10 17:06:20|10230.3|10218.3|10229.3|10217.3|10230.3|10218.3|10229.3|10217.3|0
1736528830000|2025-01-10 17:07:10|10226.7|10214.7|10226.9|10214.9|10226.9|10216.4|10224.4|10214.2|14
1736528840000|2025-01-10 17:07:20|10225.1|10217.1|10225.1|10217.1|10225.1|10217.1|10225.1|10217.1|0
1736528850000|2025-01-10 17:07:30|10228.9|10216.9|10229.4|10217.4|10229.4|10217.4|10228.9|10216.9|1
1736528860000|2025-01-10 17:07:40|10230.4|10218.4|10227.8|10219.8|10231.3|10219.8|10227.8|10218.4|0
1736528870000|2025-01-10 17:07:50|10228.9|10220.9|10243.3|10231.3|10243.3|10231.3|10228.9|10220.9|5
1736528880000|2025-01-10 17:08:00|10247|10235|10247|10235|10247|10235|10247|10235|0
1736528890000|2025-01-10 17:08:10|10246.7|10234.7|10247.6|10235.6|10247.6|10235.6|10246.7|10234.7|0
1736528910000|2025-01-10 17:08:30|10240.2|10228.2|10238.7|10226.7|10240.2|10228.2|10238.7|10226.7|3
1736528920000|2025-01-10 17:08:40|10238.5|10226.5|10239|10227|10239|10227|10238.5|10226.5|0
1736528930000|2025-01-10 17:08:50|10239.2|10227.2|10239.2|10227.2|10239.2|10227.2|10239.2|10227.2|0
1736528950000|2025-01-10 17:09:10|10239.4|10227.4|10239.2|10227.2|10239.4|10227.4|10239.2|10227.2|0
1736528970000|2025-01-10 17:09:30|10239.4|10227.4|10232.7|10220.7|10239.4|10227.4|10232.7|10220.7|6
1736529030000|2025-01-10 17:10:30|10232.2|10220.2|10232.4|10220.4|10232.7|10220.7|10232.2|10220.2|7
1736529080000|2025-01-10 17:11:20|10230.9|10218.9|10230.9|10218.9|10230.9|10218.9|10230.9|10218.9|6
1736529090000|2025-01-10 17:11:30|10229|10217|10229|10217|10229|10217|10229|10217|0
1736529160000|2025-01-10 17:12:40|10228.9|10216.9|10228.9|10216.9|10228.9|10216.9|10228.9|10216.9|1
1736529190000|2025-01-10 17:13:10|10220.8|10208.8|10220.8|10208.8|10220.8|10208.8|10220.8|10208.8|1
1736529200000|2025-01-10 17:13:20|10219.1|10211.1|10214.5|10208.5|10219.1|10211.1|10214.5|10208.5|15
1736529220000|2025-01-10 17:13:40|10220|10208|10220|10208|10220|10208|10220|10208|5
1736529240000|2025-01-10 17:14:00|10218.5|10210.5|10218.7|10210.7|10218.7|10210.7|10218.5|10210.5|0
1736529260000|2025-01-10 17:14:20|10217.8|10211.8|10218.7|10210.7|10218.7|10211.8|10217.8|10210.7|3
1736529270000|2025-01-10 17:14:30|10218.4|10210.4|10217|10209|10218.4|10211.3|10217|10209|1
1736529280000|2025-01-10 17:14:40|10215|10209.5|10214.7|10208.7|10215.7|10209.7|10214.7|10208.7|3
1736529290000|2025-01-10 17:14:50|10219.9|10207.9|10214.7|10206.7|10219.9|10210.6|10213|10206.7|19
1736529300000|2025-01-10 17:15:00|10212.6|10206.6|10213.2|10207.2|10213.2|10207.2|10212.5|10206.5|1
1736529310000|2025-01-10 17:15:10|10213.4|10207.4|10212.8|10206.8|10213.4|10207.4|10212.8|10206.8|10
1736529320000|2025-01-10 17:15:20|||||||||1
1736529330000|2025-01-10 17:15:30|10212.6|10206.6|10210.6|10204.6|10212.8|10206.8|10210.6|10204.6|5
1736529340000|2025-01-10 17:15:40|10215.5|10203.5|10213.9|10205.9|10215.5|10205.9|10213.7|10203.5|2
1736529350000|2025-01-10 17:15:50|||||||||2
1736529380000|2025-01-10 17:16:20|10213.6|10205.6|10212|10206|10213.6|10206|10212|10205.6|6
1736529390000|2025-01-10 17:16:30|10211.9|10205.9|10211.8|10205.8|10211.9|10205.9|10211.8|10205.8|1
1736529400000|2025-01-10 17:16:40|10211.6|10205.6|10211.4|10205.4|10211.9|10205.9|10211.4|10205.4|1
1736529410000|2025-01-10 17:16:50|10211.7|10205.7|10211.5|10205.5|10211.7|10205.7|10211.5|10205.5|2
1736529420000|2025-01-10 17:17:00|10211.3|10205.3|10211.3|10205.3|10211.3|10205.3|10211.3|10205.3|6
1736529430000|2025-01-10 17:17:10|10212.4|10204.4|10212.8|10204.8|10212.8|10204.8|10212.4|10204.4|0
1736529440000|2025-01-10 17:17:20|||||||||1
1736529450000|2025-01-10 17:17:30|10211.3|10205.3|10211.3|10205.3|10211.3|10205.3|10211.3|10205.3|1
1736529460000|2025-01-10 17:17:40|10212.4|10204.4|10212|10204|10212.4|10204.4|10212|10204|5
1736529470000|2025-01-10 17:17:50|10210.9|10204.9|10211.7|10203.7|10211.7|10204.9|10208.8|10202.8|7
1736529480000|2025-01-10 17:18:00|10211.4|10203.4|10211.1|10203.1|10211.4|10203.4|10211.1|10203.1|2
1736529490000|2025-01-10 17:18:10|10208.8|10202.8|10210|10202|10210|10202.8|10208.8|10202|3
1736529500000|2025-01-10 17:18:20|10208.9|10202.9|10208.5|10202.5|10215.6|10203.6|10208.5|10201.7|3
1736529510000|2025-01-10 17:18:30|10207.5|10201.5|10207.7|10201.7|10209.5|10203.5|10207.5|10201.5|7
1736529520000|2025-01-10 17:18:40|10208|10202|10215.8|10203.8|10218|10206|10208|10201.2|3
1736529530000|2025-01-10 17:18:50|10216.2|10204.2|10216.1|10204.1|10216.6|10204.6|10215.7|10203.7|0
1736529540000|2025-01-10 17:19:00|10214.6|10206.6|10214.6|10206.6|10214.6|10206.6|10214.6|10206.6|0
1736529550000|2025-01-10 17:19:10|10218|10206|10219.2|10207.2|10219.2|10207.8|10215.8|10205.6|1
1736529560000|2025-01-10 17:19:20|10219|10207|10225.2|10213.2|10225.2|10213.2|10219|10207|0
1736529570000|2025-01-10 17:19:30|10226.4|10214.4|10225.6|10213.6|10226.4|10214.4|10225.4|10213.4|1
1736529580000|2025-01-10 17:19:40|10225.4|10213.4|10225.4|10213.4|10225.4|10213.4|10225.4|10213.4|1
1736529590000|2025-01-10 17:19:50|10221|10209|10215.8|10203.8|10221|10209|10215.8|10203.8|8
1736529600000|2025-01-10 17:20:00|10215.4|10203.4|10215.8|10203.8|10215.8|10203.8|10215.4|10203.4|1
1736529610000|2025-01-10 17:20:10|10215.6|10203.6|10215.6|10203.6|10215.6|10203.6|10215.6|10203.6|0
1736529620000|2025-01-10 17:20:20|10216.2|10204.2|10218|10206|10218.1|10206.1|10216.2|10204.2|1
1736529630000|2025-01-10 17:20:30|10218.2|10206.2|10218.2|10206.2|10218.2|10206.2|10218.2|10206.2|0
1736529640000|2025-01-10 17:20:40|10221.8|10209.8|10225.7|10213.7|10225.7|10213.7|10221.8|10209.8|3
1736529660000|2025-01-10 17:21:00|10225.1|10213.1|10225.1|10213.1|10225.3|10213.3|10225.1|10213.1|0
1736529670000|2025-01-10 17:21:10|10225.3|10213.3|10224.4|10212.4|10225.3|10213.3|10224.4|10212.4|0
1736529700000|2025-01-10 17:21:40|10224.8|10212.8|10224.3|10212.3|10224.8|10212.8|10224.3|10212.3|1
1736529770000|2025-01-10 17:22:50|10227.2|10215.2|10227.2|10215.2|10227.2|10215.2|10227.2|10215.2|2
1736529780000|2025-01-10 17:23:00|10226.8|10214.8|10226.8|10214.8|10226.8|10214.8|10226.8|10214.8|0
1736529790000|2025-01-10 17:23:10|10235.8|10223.8|10239.7|10227.7|10239.9|10227.9|10235.8|10223.8|8
1736529800000|2025-01-10 17:23:20|10237.9|10225.9|10237|10225|10237.9|10225.9|10237|10225|1
1736529820000|2025-01-10 17:23:40|10237.4|10225.4|10238.6|10226.6|10238.6|10226.6|10237.4|10225.4|0
1736529830000|2025-01-10 17:23:50|10239.1|10227.1|10239.1|10227.1|10239.1|10227.1|10239.1|10227.1|0
1736529840000|2025-01-10 17:24:00|10238.9|10226.9|10238.9|10226.9|10238.9|10226.9|10238.9|10226.9|0
1736529850000|2025-01-10 17:24:10|10237.8|10225.8|10237.8|10225.8|10237.8|10225.8|10237.8|10225.8|0
1736529860000|2025-01-10 17:24:20|10238|10226|10238|10226|10238|10226|10237.8|10225.8|0
1736529870000|2025-01-10 17:24:30|10238.3|10226.3|10238.7|10226.7|10238.7|10226.7|10238.3|10226.3|0
1736529880000|2025-01-10 17:24:40|10238.9|10226.9|10238.9|10226.9|10238.9|10226.9|10238.9|10226.9|0
1736529890000|2025-01-10 17:24:50|10239.3|10227.3|10239.3|10227.3|10239.3|10227.3|10239.3|10227.3|1
1736529900000|2025-01-10 17:25:00|10237.9|10225.9|10237.9|10225.9|10238.4|10226.4|10237.9|10225.9|1
1736529940000|2025-01-10 17:25:40|10248.1|10236.1|10247.8|10235.8|10248.1|10236.1|10247.8|10235.8|13
1736529950000|2025-01-10 17:25:50|10248.4|10236.4|10248.6|10236.6|10249.3|10237.3|10248.4|10236.4|0
1736529960000|2025-01-10 17:26:00|10250.7|10238.7|10254.8|10242.8|10255.5|10243.5|10250.7|10238.7|5
1736529970000|2025-01-10 17:26:10|10256.8|10244.8|10260.9|10248.9|10260.9|10248.9|10256.8|10244.8|3
1736529980000|2025-01-10 17:26:20|10262.7|10250.7|10265.5|10253.5|10265.5|10253.5|10262.7|10250.7|2
1736529990000|2025-01-10 17:26:30|10264.9|10252.9|10258.6|10250.6|10264.9|10253|10258.6|10250.6|0
1736530000000|2025-01-10 17:26:40|10262.1|10250.1|10271.4|10259.4|10271.4|10259.4|10262.1|10250.1|8
1736530010000|2025-01-10 17:26:50|10270.3|10258.3|10271.1|10259.1|10272.3|10260.3|10270.3|10258.3|1
1736530020000|2025-01-10 17:27:00|10269.9|10257.9|10268|10256|10269.9|10257.9|10268|10256|2
1736530030000|2025-01-10 17:27:10|10267.7|10255.7|10267.3|10255.3|10267.7|10255.7|10267.3|10255.3|1
1736530060000|2025-01-10 17:27:40|10268|10256|10268|10256|10268|10256|10268|10256|0
1736530070000|2025-01-10 17:27:50|10267.7|10255.7|10250|10238|10267.7|10255.7|10249.8|10237.8|2
1736530080000|2025-01-10 17:28:00|10249.4|10237.4|10250|10238|10250|10238|10249.4|10237.4|0
1736530090000|2025-01-10 17:28:10|10252.3|10240.3|10250.9|10238.9|10253|10241|10250.9|10238.9|1
1736530100000|2025-01-10 17:28:20|10251.1|10239.1|10252.7|10240.7|10252.7|10240.7|10251.1|10239.1|0
1736530110000|2025-01-10 17:28:30|10253.6|10241.6|10253.6|10241.6|10253.6|10241.6|10253.6|10241.6|0
1736530120000|2025-01-10 17:28:40|10253.2|10241.2|10253.2|10241.2|10253.2|10241.2|10253.2|10241.2|0
1736530130000|2025-01-10 17:28:50|10254.3|10242.3|10255.8|10243.8|10258.7|10246.7|10253.8|10242.1|3
1736530150000|2025-01-10 17:29:10|10256|10244|10256|10244|10256|10244|10256|10244|0
1736530160000|2025-01-10 17:29:20|10255.6|10243.6|10254.4|10242.4|10255.6|10243.6|10253.7|10241.7|2
1736530170000|2025-01-10 17:29:30|10254.6|10242.6|10254.6|10242.6|10254.6|10242.6|10254.6|10242.6|2
1736530180000|2025-01-10 17:29:40|10255.8|10243.8|10255.8|10243.8|10255.8|10243.8|10255.8|10243.8|0
1736530200000|2025-01-10 17:30:00|10256.6|10244.6|10257.8|10245.8|10257.8|10245.8|10256.6|10244.6|0
1736530210000|2025-01-10 17:30:10|10254.8|10249.8|10256|10244|10256.9|10249.8|10254.8|10244|1
1736530220000|2025-01-10 17:30:20|10255.8|10243.8|10255.6|10243.6|10255.8|10243.8|10255.6|10243.6|14
1736530260000|2025-01-10 17:31:00|10256|10244|10257.8|10245.8|10257.8|10245.8|10256|10244|0
1736530270000|2025-01-10 17:31:10|10258|10250|10267.6|10255.6|10269.4|10257.4|10258|10250|2
1736530280000|2025-01-10 17:31:20|10269.2|10257.2|10269.2|10257.2|10269.2|10257.2|10269.2|10257.2|0
1736530290000|2025-01-10 17:31:30|10266.4|10254.4|10266.4|10254.4|10266.4|10254.4|10266.4|10254.4|0
1736530300000|2025-01-10 17:31:40|10265.5|10253.5|10262.7|10250.7|10265.5|10254.2|10262.2|10250.7|1
1736530310000|2025-01-10 17:31:50|10261.9|10249.9|10260.3|10248.3|10261.9|10249.9|10260.3|10248.3|1
1736530330000|2025-01-10 17:32:10|||||||||1
1736530380000|2025-01-10 17:33:00|10255.1|10249.1|10251.8|10239.8|10255.1|10249.1|10251.8|10239.8|0
1736530390000|2025-01-10 17:33:10|10251.7|10239.7|10251.7|10239.7|10251.7|10239.7|10251.7|10239.7|0
1736530410000|2025-01-10 17:33:30|10251.9|10239.9|10251.6|10239.6|10251.9|10239.9|10251.6|10239.6|0
1736530440000|2025-01-10 17:34:00|10251.4|10239.4|10251.7|10239.7|10251.7|10239.7|10251.4|10239.4|0
1736530460000|2025-01-10 17:34:20|10251.9|10239.9|10252.3|10240.3|10252.6|10240.6|10251.9|10239.9|0
1736530500000|2025-01-10 17:35:00|10261.1|10249.1|10261.1|10249.1|10261.1|10249.1|10261.1|10249.1|2
1736530510000|2025-01-10 17:35:10|10260.6|10248.6|10260.8|10248.8|10260.8|10248.8|10260.6|10248.6|1
1736530520000|2025-01-10 17:35:20|10255.4|10249.4|10252.5|10240.5|10255.4|10249.4|10250.7|10240.5|3
1736530530000|2025-01-10 17:35:30|10250|10242|10244.7|10232.7|10250|10242|10244.7|10232.7|2
1736530560000|2025-01-10 17:36:00|10241.6|10229.6|10236.7|10224.7|10241.6|10229.6|10236.7|10224.7|0
1736530580000|2025-01-10 17:36:20|10236.9|10224.9|10236.9|10224.9|10236.9|10224.9|10236.9|10224.9|0
1736530600000|2025-01-10 17:36:40|10237.1|10225.1|10237.1|10225.1|10237.1|10225.1|10237.1|10225.1|0
1736530620000|2025-01-10 17:37:00|10236.9|10224.9|10237.1|10225.1|10237.1|10225.1|10236.9|10224.9|0
1736530630000|2025-01-10 17:37:10|10236.1|10224.1|10236.1|10224.1|10236.1|10224.1|10236.1|10224.1|0
1736530650000|2025-01-10 17:37:30|10235.8|10223.8|10236.3|10224.3|10236.4|10224.4|10235.8|10223.8|1
1736530700000|2025-01-10 17:38:20|10248.3|10236.3|10254.8|10242.8|10255.4|10243.4|10248.3|10236.3|4
1736530710000|2025-01-10 17:38:30|10254.6|10242.6|10253.3|10241.3|10254.6|10242.6|10253.3|10241.3|0
1736530720000|2025-01-10 17:38:40|10253.2|10241.2|10253.2|10241.2|10253.2|10241.2|10253.2|10241.2|0
1736530730000|2025-01-10 17:38:50|10250.9|10238.9|10250.9|10238.9|10250.9|10238.9|10250.9|10238.9|0
1736530740000|2025-01-10 17:39:00|10248.6|10236.6|10248.7|10236.7|10248.7|10236.7|10246.6|10234.6|0
1736530750000|2025-01-10 17:39:10|10247.7|10235.7|10247.7|10235.7|10247.7|10235.7|10247.7|10235.7|0
1736530770000|2025-01-10 17:39:30|10248.1|10236.1|10248.1|10236.1|10248.1|10236.1|10248.1|10236.1|0
1736530810000|2025-01-10 17:40:10|10247.7|10235.7|10247.7|10235.7|10247.7|10235.7|10247.7|10235.7|0
1736530850000|2025-01-10 17:40:50|10229.1|10217.1|10229.1|10217.1|10229.1|10217.1|10229.1|10217.1|1
1736530870000|2025-01-10 17:41:10|10228.9|10216.9|10220.3|10208.3|10228.9|10216.9|10220.3|10208.3|0
1736530880000|2025-01-10 17:41:20|10223.3|10211.3|10226|10214|10226|10214|10223.3|10211.3|2
1736530890000|2025-01-10 17:41:30|10229|10217|10229|10217|10229|10217|10229|10217|0
1736530900000|2025-01-10 17:41:40|10225.5|10213.5|10225|10213|10225.5|10213.5|10224.8|10212.8|0
1736530910000|2025-01-10 17:41:50|10225.1|10213.1|10225.3|10213.3|10225.3|10213.3|10225.1|10213.1|0
1736530920000|2025-01-10 17:42:00|10225.1|10213.1|10225.3|10213.3|10225.3|10213.3|10225.1|10213.1|0
1736530950000|2025-01-10 17:42:30|10225.1|10213.1|10225.1|10213.1|10225.1|10213.1|10225.1|10213.1|0
1736530960000|2025-01-10 17:42:40|10225.5|10213.5|10226.6|10214.6|10226.6|10214.6|10225.5|10213.5|1
1736530970000|2025-01-10 17:42:50|10230.8|10218.8|10232.4|10220.4|10232.4|10220.4|10230.8|10218.8|1
1736531050000|2025-01-10 17:44:10|10234.1|10222.1|10232.5|10220.5|10234.1|10222.1|10232.5|10220.5|1
1736531070000|2025-01-10 17:44:30|10231.9|10219.9|10233.8|10221.8|10233.9|10221.9|10231.9|10219.9|6
1736531080000|2025-01-10 17:44:40|10233.6|10221.6|10231.4|10219.4|10233.6|10221.6|10231.4|10219.4|0
1736531100000|2025-01-10 17:45:00|10231.6|10219.6|10231.9|10219.9|10231.9|10219.9|10231.6|10219.6|0
1736531110000|2025-01-10 17:45:10|10231.4|10219.4|10231.6|10219.6|10231.6|10219.6|10231.4|10219.4|0
1736531120000|2025-01-10 17:45:20|10231.4|10219.4|10231.6|10219.6|10231.6|10219.6|10231.4|10219.4|0
1736531160000|2025-01-10 17:46:00|10231.4|10219.4|10231.4|10219.4|10231.4|10219.4|10231.4|10219.4|0
1736531200000|2025-01-10 17:46:40|10232.6|10220.6|10234.1|10228.1|10234.1|10228.1|10232.6|10220.6|3
1736531210000|2025-01-10 17:46:50|10248.1|10236.1|10249.7|10237.7|10249.7|10237.7|10248.1|10236.1|5
1736531220000|2025-01-10 17:47:00|10249.9|10237.9|10249.1|10237.1|10249.9|10237.9|10249.1|10237.1|1
1736531240000|2025-01-10 17:47:20|10240.4|10228.4|10240.4|10228.4|10240.4|10228.4|10240.4|10228.4|0
1736531280000|2025-01-10 17:48:00|10241.6|10229.6|10241.6|10229.6|10241.6|10229.6|10241.6|10229.6|0
1736531330000|2025-01-10 17:48:50|10242.2|10230.2|10242.2|10230.2|10242.2|10230.2|10242.2|10230.2|0
1736531350000|2025-01-10 17:49:10|10242.8|10230.8|10242.8|10230.8|10242.8|10230.8|10242.8|10230.8|0
1736531390000|2025-01-10 17:49:50|10243.8|10231.8|10243.3|10231.3|10243.8|10231.8|10243.3|10231.3|1
1736531410000|2025-01-10 17:50:10|10243.8|10231.8|10240.3|10228.3|10243.8|10231.8|10240.3|10228.3|4
1736531420000|2025-01-10 17:50:20|10240.1|10228.1|10233.5|10221.5|10240.1|10228.1|10233.5|10221.5|0
1736531430000|2025-01-10 17:50:30|10235.6|10223.6|10235.6|10223.6|10235.6|10223.6|10235.6|10223.6|0
1736531440000|2025-01-10 17:50:40|10239.8|10233.8|10239.8|10233.8|10239.8|10233.8|10239.8|10233.8|4
1736531460000|2025-01-10 17:51:00|10239.7|10233.7|10246|10234|10246|10234|10238.2|10229.2|12
1736531470000|2025-01-10 17:51:10|10242.2|10230.2|10242.2|10230.2|10242.2|10230.2|10242.2|10230.2|3
1736531480000|2025-01-10 17:51:20|10242.3|10230.3|10242.3|10230.3|10242.3|10230.3|10242.3|10230.3|0
1736531490000|2025-01-10 17:51:30|10242.2|10230.2|10242.2|10230.2|10242.2|10230.2|10242.2|10230.2|0
1736531500000|2025-01-10 17:51:40|10242|10230|10242|10230|10242.2|10230.2|10241.9|10229.9|0
1736531510000|2025-01-10 17:51:50|10242.5|10230.5|10242.3|10230.3|10242.5|10230.5|10242.3|10230.3|0
1736531590000|2025-01-10 17:53:10|10240.6|10228.6|10240.6|10228.6|10240.6|10228.6|10240.6|10228.6|1
1736531620000|2025-01-10 17:53:40|10239.1|10227.1|10239.1|10227.1|10239.1|10227.1|10239.1|10227.1|0
1736531690000|2025-01-10 17:54:50|10239.5|10227.5|10239.5|10227.5|10239.5|10227.5|10239.5|10227.5|0
1736531710000|2025-01-10 17:55:10|10240.7|10228.7|10240.7|10228.7|10240.7|10228.7|10240.7|10228.7|0
1736531740000|2025-01-10 17:55:40|10242.5|10230.5|10242.9|10230.9|10242.9|10230.9|10242.3|10230.3|1
1736531750000|2025-01-10 17:55:50|10247.9|10235.9|10247.9|10235.9|10247.9|10235.9|10247.9|10235.9|0
1736531760000|2025-01-10 17:56:00|10251.2|10239.2|10250.9|10238.9|10252.1|10240.1|10250.9|10238.9|2
1736531770000|2025-01-10 17:56:10|10252.1|10240.1|10250.7|10238.7|10252.3|10240.3|10250.7|10238.7|7
1736531790000|2025-01-10 17:56:30|10250.1|10238.1|10251.4|10245.4|10252.9|10245.4|10250.1|10238.1|4
1736531800000|2025-01-10 17:56:40|10251.6|10245.6|10258.3|10246.3|10258.3|10246.3|10251.6|10244.1|3
1736531810000|2025-01-10 17:56:50|10258.7|10246.7|10258.7|10246.7|10258.7|10246.7|10258.7|10246.7|0
1736531880000|2025-01-10 17:58:00|10258.5|10246.5|10236.4|10224.4|10258.5|10246.5|10236.4|10224.4|8
1736531890000|2025-01-10 17:58:10|10238.6|10226.6|10237|10225|10238.6|10226.6|10237|10225|1
1736531910000|2025-01-10 17:58:30|10236.8|10224.8|10237|10225|10237|10225|10236.8|10224.8|0
1736531930000|2025-01-10 17:58:50|10237.2|10225.2|10237.3|10225.3|10237.5|10225.5|10237.2|10225.2|0
1736531950000|2025-01-10 17:59:10|10238.8|10226.8|10238.8|10226.8|10238.8|10226.8|10238.8|10226.8|0
1736531960000|2025-01-10 17:59:20|10244.5|10232.5|10247.9|10235.9|10249.4|10237.4|10244.5|10232.5|7
1736531970000|2025-01-10 17:59:30|10247.7|10235.7|10247.9|10235.9|10247.9|10235.9|10247.4|10235.4|0
1736531980000|2025-01-10 17:59:40|10247.7|10235.7|10252.3|10240.3|10253.3|10241.3|10247.7|10235.7|4
1736532020000|2025-01-10 18:00:20|10253.6|10241.6|10253.6|10241.6|10253.6|10241.6|10253.6|10241.6|16
1736532030000|2025-01-10 18:00:30|10253.3|10241.3|10253.3|10241.3|10253.3|10241.3|10253.3|10241.3|0
1736532060000|2025-01-10 18:01:00|10254.1|10242.1|10253.9|10241.9|10254.1|10242.1|10253.9|10241.9|0
1736532070000|2025-01-10 18:01:10|10253.4|10241.4|10253.4|10241.4|10253.4|10241.4|10253.4|10241.4|0
1736532080000|2025-01-10 18:01:20|10253.6|10241.6|10252.7|10240.7|10253.6|10241.6|10252.7|10240.7|1
1736532090000|2025-01-10 18:01:30|10250|10238|10250|10238|10250|10238|10250|10238|0
1736532100000|2025-01-10 18:01:40|10250.6|10238.6|10250.4|10238.4|10250.6|10238.6|10250.4|10238.4|0
1736532120000|2025-01-10 18:02:00|10250.1|10238.1|10250.1|10238.1|10250.1|10238.1|10250.1|10238.1|0
1736532140000|2025-01-10 18:02:20|10249.9|10237.9|10247.8|10235.8|10249.9|10237.9|10247.8|10235.8|0
1736532150000|2025-01-10 18:02:30|10244.7|10232.7|10244.5|10232.5|10244.7|10232.7|10244.5|10232.5|1
1736532190000|2025-01-10 18:03:10|10245.4|10233.4|10245.4|10233.4|10245.4|10233.4|10245.4|10233.4|0
1736532210000|2025-01-10 18:03:30|10244.7|10232.7|10244.7|10232.7|10244.7|10232.7|10244.7|10232.7|0
1736532240000|2025-01-10 18:04:00|10244.4|10232.4|10244.4|10232.4|10244.4|10232.4|10244.4|10232.4|0
1736532310000|2025-01-10 18:05:10|10243.2|10231.2|10243|10231|10243.2|10231.2|10243|10231|0
1736532340000|2025-01-10 18:05:40|10242.9|10230.9|10241|10229|10242.9|10230.9|10241|10229|1
1736532350000|2025-01-10 18:05:50|10242.1|10230.1|10242.9|10230.9|10242.9|10230.9|10242.1|10230.1|2
1736532360000|2025-01-10 18:06:00|10242.6|10230.6|10242.8|10230.8|10242.8|10230.8|10242.6|10230.6|0
1736532380000|2025-01-10 18:06:20|10243|10231|10243|10231|10243|10231|10243|10231|0
1736532400000|2025-01-10 18:06:40|||||||||20
1736532430000|2025-01-10 18:07:10|10243.6|10231.6|10243.6|10231.6|10243.6|10231.6|10243.6|10231.6|0
1736532450000|2025-01-10 18:07:30|10243.9|10231.9|10244.9|10232.9|10244.9|10232.9|10243.9|10231.9|1
1736532540000|2025-01-10 18:09:00|10245.5|10233.5|10255.9|10243.9|10255.9|10243.9|10245.5|10233.5|1
1736532550000|2025-01-10 18:09:10|10261|10249|10261.6|10249.6|10261.8|10249.8|10261|10249|1
1736532560000|2025-01-10 18:09:20|10259.9|10247.9|10256.6|10244.6|10259.9|10247.9|10256.6|10244.6|2
1736532610000|2025-01-10 18:10:10|10256.9|10244.9|10256.9|10244.9|10256.9|10244.9|10256.9|10244.9|0
1736532640000|2025-01-10 18:10:40|10257.1|10245.1|10257.1|10245.1|10257.1|10245.1|10257.1|10245.1|0
1736532670000|2025-01-10 18:11:10|10257.3|10245.3|10258.2|10246.2|10258.2|10246.2|10257.3|10245.3|0
1736532690000|2025-01-10 18:11:30|10256.7|10244.7|10256.1|10244.1|10256.7|10244.7|10255.9|10243.9|1
1736532700000|2025-01-10 18:11:40|10255.9|10243.9|10256.5|10244.5|10256.7|10244.7|10255.9|10243.9|0
1736532710000|2025-01-10 18:11:50|10257.3|10245.3|10257.3|10245.3|10257.3|10245.3|10257.3|10245.3|0
1736532720000|2025-01-10 18:12:00|10257.1|10245.1|10256.8|10244.8|10257.1|10245.1|10256.8|10244.8|0
1736532740000|2025-01-10 18:12:20|10257.1|10245.1|10256.3|10244.3|10257.1|10245.1|10256.3|10244.3|0
1736532750000|2025-01-10 18:12:30|10257.1|10245.1|10257.1|10245.1|10257.1|10245.1|10256.9|10244.9|0
1736532760000|2025-01-10 18:12:40|10256.7|10244.7|10256.8|10244.8|10257.3|10245.3|10256.7|10244.7|0
1736532770000|2025-01-10 18:12:50|10257.3|10245.3|10256.8|10244.8|10257.3|10245.3|10256.8|10244.8|0
1736532780000|2025-01-10 18:13:00|10257|10245|10257|10245|10257|10245|10257|10245|0
1736532790000|2025-01-10 18:13:10|10254.9|10242.9|10254.7|10242.7|10254.9|10242.9|10254.7|10242.7|0
1736532840000|2025-01-10 18:14:00|10226.7|10214.7|10226.9|10214.9|10226.9|10214.9|10226.3|10214.3|1
1736532850000|2025-01-10 18:14:10|10227.1|10215.1|10227.8|10215.8|10228.4|10216.4|10227.1|10215.1|1
1736532860000|2025-01-10 18:14:20|10227.4|10215.4|10238.5|10226.5|10239.8|10227.8|10227.4|10215.4|4
1736532890000|2025-01-10 18:14:50|10237.8|10225.8|10237.6|10225.6|10237.8|10225.8|10237.6|10225.6|1
1736532900000|2025-01-10 18:15:00|10237.8|10225.8|10237.8|10225.8|10237.8|10225.8|10237.8|10225.8|1
1736532930000|2025-01-10 18:15:30|10238.1|10226.1|10238.1|10226.1|10238.1|10226.1|10238.1|10226.1|0
1736532950000|2025-01-10 18:15:50|10237.7|10225.7|10237.7|10225.7|10237.7|10225.7|10237.7|10225.7|0
1736532960000|2025-01-10 18:16:00|10237.4|10225.4|10240.7|10228.7|10240.8|10228.8|10237.4|10225.4|1
1736532980000|2025-01-10 18:16:20|10237.6|10229.6|10237.6|10229.6|10237.6|10229.6|10237.6|10229.6|0
1736532990000|2025-01-10 18:16:30|10233.6|10225.6|10235.6|10227.6|10235.6|10227.6|10233.6|10225.6|0
1736533000000|2025-01-10 18:16:40|10235.3|10227.3|10235.3|10227.3|10235.3|10227.3|10235.3|10227.3|0
1736533010000|2025-01-10 18:16:50|10236.2|10224.2|10236.2|10224.2|10236.2|10224.2|10236.2|10224.2|3
1736533020000|2025-01-10 18:17:00|10236|10224|10235.9|10223.9|10236|10224|10235.9|10223.9|1
1736533030000|2025-01-10 18:17:10|10235.6|10223.6|10235.6|10223.6|10235.6|10223.6|10235.6|10223.6|0
1736533050000|2025-01-10 18:17:30|10235.3|10223.3|10234.4|10222.4|10235.3|10223.3|10234.4|10222.4|2
1736533060000|2025-01-10 18:17:40|10234|10222|10234|10222|10234|10222|10234|10222|0
1736533080000|2025-01-10 18:18:00|10234.3|10222.3|10234|10222|10234.3|10222.3|10234|10222|0
1736533090000|2025-01-10 18:18:10|10233.7|10221.7|10233.7|10221.7|10233.7|10221.7|10233.7|10221.7|0
1736533100000|2025-01-10 18:18:20|10248.2|10236.2|10247.7|10235.7|10248.4|10236.4|10247.7|10235.7|7
1736533110000|2025-01-10 18:18:30|10248.1|10236.1|10248.1|10236.1|10248.1|10236.1|10248.1|10236.1|0
1736533120000|2025-01-10 18:18:40|10247.3|10235.3|10247|10235|10247.3|10235.3|10247|10235|0
1736533140000|2025-01-10 18:19:00|10239.3|10227.3|10239.3|10227.3|10239.3|10227.3|10239.3|10227.3|0
1736533150000|2025-01-10 18:19:10|10240.9|10228.9|10242.8|10230.8|10242.8|10230.8|10240.9|10228.9|6
1736533160000|2025-01-10 18:19:20|10243.3|10231.3|10246.3|10234.3|10246.3|10234.3|10243.2|10231.2|0
1736533170000|2025-01-10 18:19:30|10246.8|10234.8|10246|10234|10246.8|10234.8|10246|10234|0
1736533190000|2025-01-10 18:19:50|10245.3|10233.3|10247.9|10235.9|10247.9|10235.9|10245.1|10233.1|0
1736533200000|2025-01-10 18:20:00|10244.3|10232.3|10242.2|10230.2|10244.8|10232.8|10242.2|10230.2|1
1736533210000|2025-01-10 18:20:10|10244.4|10232.4|10245.4|10233.4|10245.4|10233.4|10244.4|10232.4|0
1736533220000|2025-01-10 18:20:20|10245.6|10233.6|10245.6|10233.6|10245.6|10233.6|10245.6|10233.6|0
1736533250000|2025-01-10 18:20:50|10246.4|10234.4|10246.4|10234.4|10246.4|10234.4|10246.4|10234.4|0
1736533260000|2025-01-10 18:21:00|||||||||1
1736533320000|2025-01-10 18:22:00|10246.6|10234.6|10246.6|10234.6|10246.6|10234.6|10246.6|10234.6|0
1736533330000|2025-01-10 18:22:10|10246.3|10234.3|10246.3|10234.3|10246.3|10234.3|10246.3|10234.3|0
1736533340000|2025-01-10 18:22:20|10246.9|10234.9|10247|10235|10247.5|10235.5|10246.9|10234.9|0
1736533350000|2025-01-10 18:22:30|10247.2|10235.2|10247.5|10235.5|10247.5|10235.5|10247.2|10235.2|0
1736533360000|2025-01-10 18:22:40|10249.9|10237.9|10249.9|10237.9|10249.9|10237.9|10249.9|10237.9|0
1736533380000|2025-01-10 18:23:00|10250.2|10238.2|10250.2|10238.2|10250.2|10238.2|10250.2|10238.2|0
1736533390000|2025-01-10 18:23:10|10250.4|10242.4|10248.7|10236.7|10251|10242.4|10248.7|10236.7|1
1736533410000|2025-01-10 18:23:30|10248.4|10236.4|10247.5|10235.5|10248.4|10236.4|10247.5|10235.5|0
1736533440000|2025-01-10 18:24:00|10248.4|10236.4|10248.4|10236.4|10248.4|10236.4|10248.4|10236.4|0
1736533450000|2025-01-10 18:24:10|10249|10237|10249|10237|10249|10237|10249|10237|0
1736533520000|2025-01-10 18:25:20|10248.7|10236.7|10248.9|10236.9|10248.9|10236.9|10248.7|10236.7|1
1736533530000|2025-01-10 18:25:30|10249.2|10237.2|10248.5|10236.5|10249.2|10237.2|10248.5|10236.5|0
1736533540000|2025-01-10 18:25:40|10248.3|10236.3|10248.3|10236.3|10248.3|10236.3|10248.3|10236.3|0
1736533550000|2025-01-10 18:25:50|10247.9|10235.9|10247.9|10235.9|10247.9|10235.9|10247.9|10235.9|1
1736533560000|2025-01-10 18:26:00|10247|10235|10248.1|10236.1|10248.1|10236.1|10247|10235|1
1736533580000|2025-01-10 18:26:20|10248.5|10236.5|10248.5|10236.5|10248.5|10236.5|10248.5|10236.5|0
1736533590000|2025-01-10 18:26:30|10248.7|10236.7|10248.7|10236.7|10248.7|10236.7|10248.7|10236.7|0
1736533610000|2025-01-10 18:26:50|10249.8|10237.8|10249.8|10237.8|10249.8|10237.8|10249.8|10237.8|0
1736533620000|2025-01-10 18:27:00|10249.3|10237.3|10248.7|10236.7|10249.3|10237.3|10248.7|10236.7|0
1736533640000|2025-01-10 18:27:20|10248.5|10236.5|10248.5|10236.5|10248.5|10236.5|10248.5|10236.5|0
1736533660000|2025-01-10 18:27:40|10248.2|10236.2|10248.2|10236.2|10248.2|10236.2|10248.2|10236.2|0
1736533670000|2025-01-10 18:27:50|10247.9|10235.9|10248.6|10236.6|10248.6|10236.6|10247.9|10235.9|4
1736533680000|2025-01-10 18:28:00|10248.8|10236.8|10253.2|10241.2|10253.2|10241.2|10247.3|10236.8|1
1736533690000|2025-01-10 18:28:10|10253.8|10241.8|10253.4|10241.4|10254|10242|10253.4|10241.4|2
1736533700000|2025-01-10 18:28:20|10253.1|10241.1|10245.3|10233.3|10253.6|10241.6|10245.3|10233.3|5
1736533710000|2025-01-10 18:28:30|10244.7|10232.7|10245.8|10233.8|10245.8|10233.8|10244.7|10232.7|1
1736533720000|2025-01-10 18:28:40|10247|10235|10247|10235|10247|10235|10247|10235|1
1736533730000|2025-01-10 18:28:50|10247.5|10235.5|10247.5|10235.5|10247.7|10235.7|10247.5|10235.5|2
1736533740000|2025-01-10 18:29:00|10246.5|10234.5|10246.5|10234.5|10246.9|10234.9|10246.4|10234.4|2
1736533750000|2025-01-10 18:29:10|10246.4|10234.4|10246|10234|10246.7|10234.7|10246|10234|4
1736533760000|2025-01-10 18:29:20|10245.7|10233.7|10245.2|10233.2|10245.9|10233.9|10245.2|10233.2|1
1736533770000|2025-01-10 18:29:30|10245.5|10233.5|10244.1|10232.1|10245.5|10233.5|10244.1|10232.1|5
1736533780000|2025-01-10 18:29:40|10244.4|10232.4|10247.7|10235.7|10256.3|10244.3|10244.4|10232.4|2
1736533790000|2025-01-10 18:29:50|10247.4|10235.4|10252.2|10240.2|10260|10253.5|10247.4|10235.4|5
1736761510000|2025-01-13 09:45:10|10179.1|10167.1|10182.6|10170.6|10187.9|10175.9|10168.1|10156.1|3
1736761520000|2025-01-13 09:45:20|10178.4|10166.4|10169.3|10157.3|10178.7|10166.7|10169.3|10157.3|4
1736761530000|2025-01-13 09:45:30|10169.7|10157.7|10170.9|10158.9|10170.9|10158.9|10169.3|10157.3|1
1736761540000|2025-01-13 09:45:40|10170.7|10158.7|10167.4|10155.4|10170.7|10158.7|10167.4|10155.4|1
1736761550000|2025-01-13 09:45:50|10167.9|10155.9|10149.2|10137.2|10172.9|10160.9|10149.2|10137.2|4
1736761560000|2025-01-13 09:46:00|10152.5|10140.5|10174.8|10162.8|10180|10168|10152.5|10140.5|2
1736761570000|2025-01-13 09:46:10|10172.7|10160.7|10165.8|10153.8|10172.8|10160.8|10165.8|10153.8|4
1736761580000|2025-01-13 09:46:20|10165.6|10153.6|10157|10145|10165.6|10153.6|10147.2|10135.2|1
1736761590000|2025-01-13 09:46:30|10157.2|10145.2|10155.5|10143.5|10157.2|10145.2|10154.9|10142.9|3
1736761600000|2025-01-13 09:46:40|10156.5|10144.5|10156.5|10144.5|10156.5|10144.5|10156.5|10144.5|1
1736761610000|2025-01-13 09:46:50|10156.9|10144.9|10182.9|10170.9|10182.9|10170.9|10156.9|10144.9|8
1736761620000|2025-01-13 09:47:00|10182.5|10170.5|10183.4|10171.4|10186.4|10174.4|10182.5|10170.5|0
1736761630000|2025-01-13 09:47:10|10183.1|10171.1|10162.9|10150.9|10183.1|10171.1|10162.9|10150.9|1
1736761640000|2025-01-13 09:47:20|10160.6|10148.6|10159.9|10147.9|10160.6|10148.6|10158.3|10146.3|0
1736761650000|2025-01-13 09:47:30|10160.2|10148.2|10151.5|10139.5|10160.2|10148.2|10151.5|10139.5|1
1736761660000|2025-01-13 09:47:40|10148.9|10136.9|10151.8|10139.8|10152.5|10140.5|10148.9|10136.9|2
1736761670000|2025-01-13 09:47:50|10151.1|10139.1|10149.8|10137.8|10151.1|10139.1|10149.8|10137.8|0
1736761680000|2025-01-13 09:48:00|10149.4|10137.4|10142.6|10130.6|10149.4|10137.4|10137.3|10130.1|9
1736761690000|2025-01-13 09:48:10|10143|10131|10144.4|10132.4|10144.9|10132.9|10140.9|10128.9|3
1736761710000|2025-01-13 09:48:30|10150.2|10138.2|10148.7|10136.7|10150.2|10138.2|10148.7|10136.7|5
1736761720000|2025-01-13 09:48:40|10148.1|10136.1|10147.7|10135.7|10148.1|10136.1|10146.4|10134.4|0
1736761730000|2025-01-13 09:48:50|10148.7|10136.7|10153|10141|10153|10141|10148.7|10136.7|0
1736761740000|2025-01-13 09:49:00|10153.6|10141.6|10153.6|10141.6|10153.6|10141.6|10153.6|10141.6|0
1736761750000|2025-01-13 09:49:10|10153.8|10141.8|10154.1|10142.1|10154.1|10142.1|10153.8|10141.8|0
1736761760000|2025-01-13 09:49:20|10152.8|10140.8|10143.8|10131.8|10153.7|10141.7|10143.8|10131.8|3
1736761780000|2025-01-13 09:49:40|10140.2|10128.2|10134.1|10122.1|10140.2|10128.2|10134.1|10122.1|1
1736761790000|2025-01-13 09:49:50|10132|10120|10139.1|10127.1|10143.6|10131.6|10131.6|10119.6|2
1736761800000|2025-01-13 09:50:00|10139.5|10127.5|10140.6|10128.6|10141.5|10129.5|10139.5|10127.5|0
1736761810000|2025-01-13 09:50:10|10138.1|10126.1|10138|10126|10138.1|10126.1|10137.6|10125.6|0
1736761820000|2025-01-13 09:50:20|10138.9|10126.9|10139.2|10127.2|10139.2|10127.2|10138.9|10126.9|1
1736761840000|2025-01-13 09:50:40|10139.5|10127.5|10139.5|10127.5|10139.5|10127.5|10139.5|10127.5|0
1736761850000|2025-01-13 09:50:50|10141.2|10129.2|10141|10129|10141.2|10129.2|10141|10129|1
1736761870000|2025-01-13 09:51:10|10140.8|10128.8|10140|10128|10140.8|10128.8|10139.8|10127.8|0
1736761880000|2025-01-13 09:51:20|10139.8|10127.8|10140|10128|10140|10128|10137.7|10125.7|1
1736761900000|2025-01-13 09:51:40|10139.7|10127.7|10139.7|10127.7|10139.7|10127.7|10139.7|10127.7|1
1736761910000|2025-01-13 09:51:50|10139.4|10127.4|10139.2|10127.2|10139.4|10127.4|10139.2|10127.2|1
1736761920000|2025-01-13 09:52:00|10137|10125|10137|10125|10137|10125|10137|10125|0
1736761930000|2025-01-13 09:52:10|10137.2|10125.2|10136.1|10124.1|10137.2|10125.2|10135.6|10123.6|0
1736761940000|2025-01-13 09:52:20|10135.1|10123.1|10137.7|10125.7|10137.7|10125.7|10135.1|10123.1|0
1736761970000|2025-01-13 09:52:50|10136.8|10124.8|10137|10125|10137|10125|10136.8|10124.8|0
1736761990000|2025-01-13 09:53:10|10136.4|10124.4|10136.6|10124.6|10136.7|10124.7|10136.4|10124.4|0
1736762000000|2025-01-13 09:53:20|10136.1|10124.1|10128.6|10116.6|10136.1|10124.1|10128.6|10116.6|0
1736762010000|2025-01-13 09:53:30|10128.4|10116.4|10118.6|10110.6|10128.4|10116.4|10117.6|10105.6|40
1736762020000|2025-01-13 09:53:40|10118|10110|10135.7|10123.7|10135.7|10123.7|10118|10109.5|7
1736762030000|2025-01-13 09:53:50|10134|10122|10133.5|10121.5|10134|10122|10133.5|10121.5|0
1736762040000|2025-01-13 09:54:00|10137.8|10125.8|10137.8|10125.8|10137.8|10125.8|10137.8|10125.8|1
1736762060000|2025-01-13 09:54:20|10137.7|10125.7|10135.5|10123.5|10138|10126|10134.8|10122.8|0
1736762070000|2025-01-13 09:54:30|10142.8|10130.8|10145.1|10133.1|10145.1|10133.1|10142.8|10130.8|1
1736762080000|2025-01-13 09:54:40|10144.8|10132.8|10142.2|10130.2|10145.6|10133.6|10142.2|10130.2|0
1736762090000|2025-01-13 09:54:50|10141.7|10129.7|10146.3|10134.3|10146.3|10134.3|10141.4|10129.4|0
1736762100000|2025-01-13 09:55:00|10146.6|10134.6|10143.1|10131.1|10146.6|10134.6|10143.1|10131.1|0
1736762110000|2025-01-13 09:55:10|10143.3|10131.3|10153|10141|10153|10141|10142.7|10130.7|1
1736762120000|2025-01-13 09:55:20|10156.4|10144.4|10155.8|10143.8|10156.4|10144.4|10153.9|10141.9|2
1736762130000|2025-01-13 09:55:30|10155.2|10143.2|10152.9|10140.9|10155.2|10143.2|10150.6|10138.6|1
1736762140000|2025-01-13 09:55:40|10154.2|10142.2|10151.6|10139.6|10154.2|10142.2|10151.2|10139.2|1
1736762150000|2025-01-13 09:55:50|10153.3|10141.3|10159.8|10147.8|10159.8|10147.8|10153.3|10141.3|1
1736762160000|2025-01-13 09:56:00|10159.5|10147.5|10177.9|10165.9|10177.9|10165.9|10159.5|10147.5|6
1736762170000|2025-01-13 09:56:10|10178.5|10166.5|10171.9|10159.9|10182.6|10170.6|10167.7|10155.7|3
1736762180000|2025-01-13 09:56:20|10170.6|10158.6|10184.7|10172.7|10185.2|10173.2|10170.6|10158.6|2
1736762200000|2025-01-13 09:56:40|10182.9|10170.9|10179.2|10167.2|10183.7|10171.7|10179.2|10167.2|0
1736762210000|2025-01-13 09:56:50|10179|10167|10179|10167|10179.2|10167.2|10179|10167|0
1736762220000|2025-01-13 09:57:00|10179.2|10167.2|10179.2|10167.2|10179.2|10167.2|10179.2|10167.2|0
1736762230000|2025-01-13 09:57:10|10181.1|10169.1|10181.2|10169.2|10181.2|10169.2|10181.1|10169.1|0
1736762240000|2025-01-13 09:57:20|10181|10169|10184|10172|10184|10172|10179.1|10167.1|0
1736762250000|2025-01-13 09:57:30|10184.3|10172.3|10179.6|10167.6|10184.3|10172.3|10179.4|10167.4|0
1736762260000|2025-01-13 09:57:40|10179.3|10167.3|10179.3|10167.3|10179.3|10167.3|10179.3|10167.3|0
1736762270000|2025-01-13 09:57:50|10179.4|10167.4|10170.6|10158.6|10179.4|10167.4|10170.4|10158.4|1
1736762280000|2025-01-13 09:58:00|10171.8|10159.8|10172.8|10160.8|10172.8|10160.8|10170.9|10158.9|0
1736762290000|2025-01-13 09:58:10|10171.8|10159.8|10171.5|10159.5|10174.2|10162.2|10170.8|10158.8|0
1736762310000|2025-01-13 09:58:30|10171.6|10159.6|10171.8|10159.8|10172|10160|10171.5|10159.5|1
1736762320000|2025-01-13 09:58:40|10172|10160|10173.1|10161.1|10173.6|10161.6|10172|10160|0
1736762330000|2025-01-13 09:58:50|10173|10161|10173|10161|10173|10161|10173|10161|0
1736762350000|2025-01-13 09:59:10|10176.4|10164.4|10181.6|10169.6|10181.7|10169.7|10175.9|10163.9|1
1736762400000|2025-01-13 10:00:00|10184|10172|10187.5|10175.5|10187.5|10175.5|10184|10172|3
1736762410000|2025-01-13 10:00:10|10188.1|10176.1|10191.8|10179.8|10191.8|10179.8|10188.1|10176.1|1
1736762420000|2025-01-13 10:00:20|10192|10180|10192.6|10180.6|10193.1|10181.1|10191.8|10179.8|3
1736762440000|2025-01-13 10:00:40|10192.3|10180.3|10192|10180|10192.3|10180.3|10192|10180|0
1736762450000|2025-01-13 10:00:50|10192.3|10180.3|10192.3|10180.3|10192.3|10180.3|10192.3|10180.3|1
1736762460000|2025-01-13 10:01:00|10192.6|10180.6|10190.7|10178.7|10193.3|10181.3|10190.7|10178.7|1
1736762470000|2025-01-13 10:01:10|10189.3|10177.3|10189|10177|10189.3|10177.3|10189|10177|0
1736762490000|2025-01-13 10:01:30|10188.9|10176.9|10192.9|10180.9|10192.9|10180.9|10188.9|10176.9|3
1736762500000|2025-01-13 10:01:40|10194.2|10182.2|10194.2|10182.2|10194.2|10182.2|10194.2|10182.2|0
1736762520000|2025-01-13 10:02:00|10192.3|10180.3|10193.3|10181.3|10193.3|10181.3|10191.2|10179.2|0
1736762530000|2025-01-13 10:02:10|10191.8|10179.8|10192.3|10180.3|10192.8|10180.8|10190.7|10178.7|1
1736762540000|2025-01-13 10:02:20|10193.2|10181.2|10193.1|10181.1|10193.3|10181.3|10192.7|10180.7|0
1736762550000|2025-01-13 10:02:30|10194.3|10182.3|10195.5|10183.5|10195.5|10183.5|10194.3|10182.3|0
1736762560000|2025-01-13 10:02:40|10193.9|10181.9|10196.5|10184.5|10198.8|10186.8|10193.9|10181.9|4
1736762580000|2025-01-13 10:03:00|10197.1|10185.1|10198.1|10186.1|10198.1|10186.1|10197.1|10185.1|1
1736762590000|2025-01-13 10:03:10|10197.9|10185.9|10197.6|10185.6|10197.9|10185.9|10197.6|10185.6|0
1736762600000|2025-01-13 10:03:20|10197.8|10185.8|10197.8|10185.8|10197.8|10185.8|10197.6|10185.6|0
1736762610000|2025-01-13 10:03:30|10197.6|10185.6|10199.7|10187.7|10199.9|10187.9|10196|10184|0
1736762620000|2025-01-13 10:03:40|10201|10189|10256.6|10244.6|10262|10250|10201|10189|4
1736762640000|2025-01-13 10:04:00|10267.9|10255.9|10278.3|10266.3|10278.3|10266.3|10267.9|10255.9|3
1736762650000|2025-01-13 10:04:10|10275.4|10263.4|10286.1|10274.1|10316|10304|10275.4|10263.4|18
1736762660000|2025-01-13 10:04:20|10289.2|10277.2|10298.4|10286.4|10298.4|10286.4|10289.2|10277.2|0
1736762670000|2025-01-13 10:04:30|10294.2|10282.2|10297.5|10285.5|10297.7|10285.7|10286.7|10274.7|0
1736762680000|2025-01-13 10:04:40|10297.7|10285.7|10277.7|10265.7|10297.7|10285.7|10277.7|10265.7|2
1736762690000|2025-01-13 10:04:50|10277.3|10265.3|10274.7|10262.7|10277.3|10265.3|10274.7|10262.7|0
1736762700000|2025-01-13 10:05:00|10273|10261|10257.1|10245.1|10273|10261|10257.1|10245.1|1
1736762710000|2025-01-13 10:05:10|10251.2|10239.2|10242.4|10230.4|10251.2|10239.2|10236.8|10224.8|0
1736762720000|2025-01-13 10:05:20|10243.1|10231.1|10230.7|10218.7|10243.2|10231.2|10230.7|10218.7|2
1736762730000|2025-01-13 10:05:30|10229.4|10217.4|10231.7|10219.7|10231.7|10219.7|10217.5|10205.5|1
1736762740000|2025-01-13 10:05:40|10232.3|10220.3|10228.9|10216.9|10232.3|10220.3|10228.9|10216.9|1
1736762750000|2025-01-13 10:05:50|10228.2|10216.2|10224.4|10212.4|10228.2|10216.2|10224.4|10212.4|0
1736762760000|2025-01-13 10:06:00|10221.9|10209.9|10219.3|10207.3|10221.9|10209.9|10219.3|10207.3|0
1736762770000|2025-01-13 10:06:10|10218.5|10206.5|10212.1|10200.1|10218.5|10206.5|10212.1|10200.1|0
1736762780000|2025-01-13 10:06:20|10211.4|10199.4|10219.7|10207.7|10219.7|10207.7|10211.1|10199.1|1
1736762790000|2025-01-13 10:06:30|10232.9|10220.9|10232.9|10220.9|10232.9|10220.9|10232.9|10220.9|0
1736762800000|2025-01-13 10:06:40|10232.2|10220.2|10229.9|10217.9|10232.2|10220.2|10229.9|10217.9|0
1736762810000|2025-01-13 10:06:50|10231.9|10219.9|10226.8|10214.8|10231.9|10219.9|10226.8|10214.8|0
1736762820000|2025-01-13 10:07:00|10223.3|10211.3|10219.8|10207.8|10223.3|10211.3|10219.8|10207.8|0
1736762830000|2025-01-13 10:07:10|10221.1|10209.1|10225.7|10213.7|10225.7|10213.7|10217.6|10205.6|0
1736762850000|2025-01-13 10:07:30|10225.4|10213.4|10225.4|10213.4|10225.4|10213.4|10225.4|10213.4|0
1736762860000|2025-01-13 10:07:40|10224.7|10212.7|10219.1|10207.1|10224.7|10212.7|10219.1|10207.1|0
1736762870000|2025-01-13 10:07:50|10215.2|10203.2|10210.6|10198.6|10215.2|10203.2|10210.6|10198.6|1
1736762880000|2025-01-13 10:08:00|10211.3|10199.3|10202.9|10190.9|10211.3|10199.3|10202.7|10190.7|0
1736762890000|2025-01-13 10:08:10|10202.7|10190.7|10201.1|10189.1|10202.9|10190.9|10198.9|10186.9|0
1736762900000|2025-01-13 10:08:20|10201.7|10189.7|10211.2|10199.2|10211.2|10199.2|10201.7|10189.7|1
1736762910000|2025-01-13 10:08:30|10212.5|10200.5|10212.5|10200.5|10212.5|10200.5|10212.5|10200.5|0
1736762920000|2025-01-13 10:08:40|10210.6|10198.6|10210.6|10198.6|10210.6|10198.6|10210.6|10198.6|0
1736762930000|2025-01-13 10:08:50|10208.6|10196.6|10207.1|10195.1|10208.6|10196.6|10207.1|10195.1|0
1736762940000|2025-01-13 10:09:00|10205.6|10193.6|10212.8|10200.8|10212.8|10200.8|10205.6|10193.6|0
1736762950000|2025-01-13 10:09:10|10212.5|10200.5|10217.8|10205.8|10217.8|10205.8|10212.5|10200.5|2
1736762960000|2025-01-13 10:09:20|10217.3|10205.3|10212.8|10200.8|10217.3|10205.3|10212.8|10200.8|0
1736762970000|2025-01-13 10:09:30|10212.5|10200.5|10202|10190|10212.5|10200.5|10202|10190|1
1736762980000|2025-01-13 10:09:40|10200|10188|10198.5|10186.5|10200|10188|10198.5|10186.5|0
1736762990000|2025-01-13 10:09:50|10197.5|10185.5|10180.5|10168.5|10197.5|10185.5|10180.5|10168.5|1
1736763000000|2025-01-13 10:10:00|10179|10167|10190.6|10178.6|10191.9|10179.9|10178.8|10166.8|2
1736763010000|2025-01-13 10:10:10|10190|10178|10190|10178|10190|10178|10190|10178|0
1736763030000|2025-01-13 10:10:30|10188.7|10176.7|10183.4|10171.4|10188.7|10176.7|10183.4|10171.4|0
1736763040000|2025-01-13 10:10:40|10182.2|10170.2|10182.2|10170.2|10182.2|10170.2|10182.2|10170.2|0
1736763050000|2025-01-13 10:10:50|10179.7|10167.7|10183.7|10171.7|10186.8|10174.8|10179.2|10167.2|0
1736763060000|2025-01-13 10:11:00|10183.6|10171.6|10182.7|10170.7|10183.6|10171.6|10182.7|10170.7|0
1736763070000|2025-01-13 10:11:10|10183.2|10171.2|10183.3|10171.3|10185.1|10173.1|10182.5|10170.5|0
1736763080000|2025-01-13 10:11:20|10182.2|10170.2|10182.4|10170.4|10182.4|10170.4|10182.2|10170.2|0
1736763090000|2025-01-13 10:11:30|10181.7|10169.7|10179|10167|10181.7|10169.7|10179|10167|0
1736763100000|2025-01-13 10:11:40|10176.8|10164.8|10175.4|10163.4|10176.8|10164.8|10175.4|10163.4|0
1736763110000|2025-01-13 10:11:50|10174.9|10162.9|10173.9|10161.9|10174.9|10162.9|10170.2|10158.2|0
1736763120000|2025-01-13 10:12:00|10174.5|10162.5|10174.5|10162.5|10174.5|10162.5|10174.5|10162.5|0
1736763130000|2025-01-13 10:12:10|10177.4|10165.4|10177.4|10165.4|10177.4|10165.4|10177.4|10165.4|0
1736763140000|2025-01-13 10:12:20|10176.6|10164.6|10176.6|10164.6|10176.8|10164.8|10176.6|10164.6|0
1736763150000|2025-01-13 10:12:30|10174.6|10162.6|10174.6|10162.6|10174.6|10162.6|10174.6|10162.6|0
1736763160000|2025-01-13 10:12:40|10173.1|10161.1|10178.1|10166.1|10178.1|10166.1|10171.8|10159.8|0
1736763170000|2025-01-13 10:12:50|10178.6|10166.6|10182.7|10170.7|10182.7|10170.7|10178.6|10166.6|0
1736763180000|2025-01-13 10:13:00|10182|10170|10182.9|10170.9|10183.7|10171.7|10182|10170|0
1736763190000|2025-01-13 10:13:10|10183.6|10171.6|10194.5|10182.5|10197.9|10185.9|10183.6|10171.6|3
1736763220000|2025-01-13 10:13:40|10193.5|10181.5|10193.5|10181.5|10193.5|10181.5|10193.5|10181.5|0
1736763230000|2025-01-13 10:13:50|10189.1|10177.1|10176.8|10164.8|10189.1|10177.1|10176.8|10164.8|1
1736763240000|2025-01-13 10:14:00|10178.8|10166.8|10176.8|10164.8|10178.8|10166.8|10176.8|10164.8|0
1736763250000|2025-01-13 10:14:10|10175.4|10163.4|10173.8|10161.8|10175.4|10163.4|10173.8|10161.8|0
1736763260000|2025-01-13 10:14:20|10171.2|10159.2|10185.9|10173.9|10186|10174|10169.1|10157.1|0
1736763270000|2025-01-13 10:14:30|10188.3|10176.3|10188.9|10176.9|10188.9|10176.9|10186.5|10174.5|0
1736763280000|2025-01-13 10:14:40|10189.1|10177.1|10191.4|10179.4|10191.4|10179.4|10189.1|10177.1|0
1736763290000|2025-01-13 10:14:50|10192.2|10180.2|10192.2|10180.2|10192.2|10180.2|10192.2|10180.2|0
1736763300000|2025-01-13 10:15:00|10192.3|10180.3|10219.2|10207.2|10219.2|10207.2|10192.3|10180.3|2
1736763320000|2025-01-13 10:15:20|10220.2|10208.2|10220.2|10208.2|10220.2|10208.2|10220.2|10208.2|0
1736763520000|2025-01-13 10:18:40|10220.6|10208.6|10221.2|10209.2|10221.2|10209.2|10220.6|10208.6|0
1736763530000|2025-01-13 10:18:50|10221|10209|10221|10209|10221|10209|10221|10209|0
1736763540000|2025-01-13 10:19:00|10220.9|10208.9|10220.9|10208.9|10220.9|10208.9|10220.9|10208.9|0
1736763550000|2025-01-13 10:19:10|10220.7|10208.7|10220.7|10208.7|10220.7|10208.7|10220.7|10208.7|0
1736763560000|2025-01-13 10:19:20|10220.5|10208.5|10216.5|10204.5|10220.5|10208.5|10216.5|10204.5|1
1736763570000|2025-01-13 10:19:30|10215.8|10203.8|10215.8|10203.8|10215.8|10203.8|10215.8|10203.8|0
1736763580000|2025-01-13 10:19:40|10216.5|10204.5|10216.9|10204.9|10216.9|10204.9|10216.4|10204.4|2
1736763590000|2025-01-13 10:19:50|10216.8|10204.8|10218.6|10206.6|10218.6|10206.6|10216.8|10204.8|0
1736763600000|2025-01-13 10:20:00|10218.8|10206.8|10218.8|10206.8|10218.8|10206.8|10218.8|10206.8|0
1736763630000|2025-01-13 10:20:30|10219.6|10207.6|10219.6|10207.6|10219.6|10207.6|10219.6|10207.6|0
1736763640000|2025-01-13 10:20:40|10219.8|10207.8|10220.6|10208.6|10220.6|10208.6|10219.8|10207.8|1
1736763660000|2025-01-13 10:21:00|10220.3|10208.3|10220.3|10208.3|10220.3|10208.3|10220.3|10208.3|0
1736763670000|2025-01-13 10:21:10|10220.8|10208.8|10220.5|10208.5|10220.9|10208.9|10220.3|10208.3|0
1736763700000|2025-01-13 10:21:40|10220.9|10208.9|10220.3|10208.3|10220.9|10208.9|10220|10208|1
1736763710000|2025-01-13 10:21:50|10221.5|10209.5|10222.1|10210.1|10222.1|10210.1|10221.5|10209.5|0
1736763720000|2025-01-13 10:22:00|10229|10217|10230.7|10218.7|10231.5|10219.5|10229|10217|1
1736763730000|2025-01-13 10:22:10|10231|10219|10231.9|10219.9|10231.9|10219.9|10231|10219|0
1736763740000|2025-01-13 10:22:20|10233.5|10221.5|10230.2|10218.2|10233.5|10221.5|10224.2|10212.2|1
1736763750000|2025-01-13 10:22:30|10229.9|10217.9|10229.5|10217.5|10230.5|10218.5|10229.5|10217.5|0
1736763760000|2025-01-13 10:22:40|10231.7|10219.7|10246.6|10234.6|10246.6|10234.6|10231.1|10219.1|3
1736763780000|2025-01-13 10:23:00|10252.1|10240.1|10248.9|10236.9|10252.1|10240.1|10248.9|10236.9|0
1736763790000|2025-01-13 10:23:10|10253.5|10241.5|10258.2|10246.2|10259.6|10247.6|10253.5|10241.5|0
1736763820000|2025-01-13 10:23:40|10258.6|10246.6|10258.5|10246.5|10258.6|10246.6|10258.5|10246.5|1
1736763830000|2025-01-13 10:23:50|10270|10258|10282.2|10270.2|10282.2|10270.2|10270|10258|2
1736763840000|2025-01-13 10:24:00|10273.5|10261.5|10274.4|10262.4|10274.4|10262.4|10273.5|10261.5|0
1736763850000|2025-01-13 10:24:10|10275|10263|10275|10263|10275|10263|10275|10263|0
1736763870000|2025-01-13 10:24:30|10274.5|10262.5|10265.1|10253.1|10274.5|10262.5|10265.1|10253.1|0
1736763880000|2025-01-13 10:24:40|10264.7|10252.7|10265.1|10253.1|10265.1|10253.1|10263.5|10251.5|1
1736763890000|2025-01-13 10:24:50|10264.8|10252.8|10265.1|10253.1|10265.1|10253.1|10264.8|10252.8|0
1736763900000|2025-01-13 10:25:00|10266.6|10254.6|10270.4|10258.4|10271.5|10259.5|10266.6|10254.6|0
1736763910000|2025-01-13 10:25:10|10262.1|10250.1|10252|10240|10262.1|10250.1|10250.1|10238.1|0
1736763920000|2025-01-13 10:25:20|10254|10242|10258.2|10246.2|10258.2|10246.2|10254|10242|1
1736763930000|2025-01-13 10:25:30|10258.9|10246.9|10254.6|10242.6|10258.9|10246.9|10254.6|10242.6|0
1736763940000|2025-01-13 10:25:40|10254.9|10242.9|10263.9|10251.9|10264|10252|10254.9|10242.9|2
1736763950000|2025-01-13 10:25:50|10266.6|10254.6|10270.8|10258.8|10270.8|10258.8|10266.6|10254.6|0
1736763960000|2025-01-13 10:26:00|10271|10259|10273.2|10261.2|10273.2|10261.2|10271|10259|0
1736763980000|2025-01-13 10:26:20|10273.8|10261.8|10261.9|10249.9|10273.8|10261.8|10261.9|10249.9|1
1736763990000|2025-01-13 10:26:30|10261.6|10249.6|10261.6|10249.6|10261.6|10249.6|10261.6|10249.6|1
1736764000000|2025-01-13 10:26:40|10261|10249|10261|10249|10261|10249|10261|10249|1
1736764010000|2025-01-13 10:26:50|10257|10245|10257|10245|10257|10245|10257|10245|0
1736764020000|2025-01-13 10:27:00|10269.7|10257.7|10269.7|10257.7|10269.7|10257.7|10269.7|10257.7|1
1736764030000|2025-01-13 10:27:10|10270|10258|10270|10258|10270|10258|10270|10258|0
1736764050000|2025-01-13 10:27:30|10269.7|10257.7|10269.7|10257.7|10269.7|10257.7|10269.7|10257.7|0
1736764060000|2025-01-13 10:27:40|10270.9|10258.9|10271.2|10259.2|10271.2|10259.2|10270.9|10258.9|1
1736764070000|2025-01-13 10:27:50|10272.1|10260.1|10278.3|10266.3|10278.4|10266.4|10272.1|10260.1|1
1736764080000|2025-01-13 10:28:00|10278.6|10266.6|10275.6|10263.6|10280.1|10268.1|10275.6|10263.6|0
1736764100000|2025-01-13 10:28:20|10269.6|10267.6|10279.6|10267.6|10279.6|10267.6|10269.6|10267.6|1
1736764120000|2025-01-13 10:28:40|10280.2|10268.2|10279.6|10267.6|10280.2|10268.2|10279.6|10267.6|1
1736764140000|2025-01-13 10:29:00|10279.3|10267.3|10279.3|10267.3|10279.3|10267.3|10279.3|10267.3|0
1736764170000|2025-01-13 10:29:30|10276.7|10264.7|10276|10264|10276.7|10264.7|10276|10264|1
1736764180000|2025-01-13 10:29:40|10276.3|10264.3|10276|10264|10276.3|10264.3|10276|10264|1
1736764190000|2025-01-13 10:29:50|10276.9|10264.9|10291.7|10279.7|10291.7|10279.7|10276.9|10264.9|1
1736764200000|2025-01-13 10:30:00|10296.2|10284.2|10302.6|10290.6|10302.6|10290.6|10296.2|10284.2|1
1736764210000|2025-01-13 10:30:10|10301.7|10289.7|10290.8|10278.8|10301.7|10289.7|10288.8|10276.8|3
1736764220000|2025-01-13 10:30:20|10291|10279|10292.2|10280.2|10292.2|10280.2|10291|10279|0
1736764240000|2025-01-13 10:30:40|10291.9|10279.9|10291.9|10279.9|10291.9|10279.9|10291.9|10279.9|1
1736764250000|2025-01-13 10:30:50|10290.8|10278.8|10283.7|10271.7|10297.5|10285.5|10283.7|10271.7|8
1736764260000|2025-01-13 10:31:00|10284.1|10272.1|10260.1|10248.1|10284.1|10272.1|10260.1|10248.1|1
1736764270000|2025-01-13 10:31:10|10260.4|10248.4|10260.4|10248.4|10260.4|10248.4|10260.4|10248.4|0
1736764280000|2025-01-13 10:31:20|10259.3|10247.3|10265|10253|10268.3|10256.3|10256.8|10244.8|0
1736764290000|2025-01-13 10:31:30|10264.7|10252.7|10264.7|10252.7|10264.7|10252.7|10264.7|10252.7|0
1736764300000|2025-01-13 10:31:40|10265.3|10253.3|10261.4|10249.4|10265.3|10253.3|10261.4|10249.4|2
1736764330000|2025-01-13 10:32:10|10262.7|10250.7|10260.3|10248.3|10263.2|10251.2|10260.2|10248.2|0
1736764350000|2025-01-13 10:32:30|10263.6|10251.6|10262.1|10250.1|10264.6|10252.6|10261.6|10249.6|0
1736764360000|2025-01-13 10:32:40|10261.9|10249.9|10260.5|10248.5|10262.1|10250.1|10260.3|10248.3|1
1736764370000|2025-01-13 10:32:50|10260.3|10248.3|10283.4|10271.4|10283.4|10271.4|10259.8|10247.8|1
1736764380000|2025-01-13 10:33:00|10285.5|10273.5|10290.7|10278.7|10290.7|10278.7|10285.5|10273.5|0
1736764390000|2025-01-13 10:33:10|10290.9|10278.9|10291.1|10279.1|10291.1|10279.1|10290.9|10278.9|0
1736764410000|2025-01-13 10:33:30|10290.8|10278.8|10290.8|10278.8|10290.8|10278.8|10290.8|10278.8|0
1736764420000|2025-01-13 10:33:40|10291.8|10279.8|10292.6|10280.6|10292.6|10280.6|10291.8|10279.8|1
1736764430000|2025-01-13 10:33:50|10293.4|10281.4|10293.4|10281.4|10293.4|10281.4|10293.4|10281.4|0
1736764460000|2025-01-13 10:34:20|10294.8|10282.8|10298.5|10286.5|10298.5|10286.5|10288|10276|1
1736764470000|2025-01-13 10:34:30|10298.8|10286.8|10281|10269|10298.8|10286.8|10280.5|10268.5|7
1736764480000|2025-01-13 10:34:40|10283.5|10271.5|10283.6|10271.6|10283.6|10271.6|10283.5|10271.5|1
1736764500000|2025-01-13 10:35:00|10282.6|10270.6|10282.6|10270.6|10282.6|10270.6|10282.6|10270.6|0
1736764510000|2025-01-13 10:35:10|10283.2|10271.2|10283.2|10271.2|10283.2|10271.2|10283.2|10271.2|0
1736764530000|2025-01-13 10:35:30|10283.1|10271.1|10281.6|10269.6|10283.1|10271.1|10281.6|10269.6|0
1736764540000|2025-01-13 10:35:40|10281.9|10269.9|10282.5|10270.5|10282.5|10270.5|10281.7|10269.7|3
1736764570000|2025-01-13 10:36:10|10285.5|10273.5|10290|10278|10290|10278|10285.5|10273.5|13
1736764580000|2025-01-13 10:36:20|10290.2|10278.2|10285.7|10273.7|10294.2|10282.2|10285.2|10273.2|5
1736764600000|2025-01-13 10:36:40|10285.1|10273.1|10285.1|10273.1|10285.1|10273.1|10285.1|10273.1|1
1736764610000|2025-01-13 10:36:50|10284.6|10272.6|10284.9|10272.9|10284.9|10272.9|10284.6|10272.6|0
1736764620000|2025-01-13 10:37:00|10284.6|10272.6|10284.6|10272.6|10284.6|10272.6|10284.6|10272.6|0
1736764630000|2025-01-13 10:37:10|10283.6|10271.6|10282.6|10270.6|10283.6|10271.6|10282.6|10270.6|0
1736764650000|2025-01-13 10:37:30|10282.3|10270.3|10282.6|10270.6|10282.6|10270.6|10282.3|10270.3|0
1736764660000|2025-01-13 10:37:40|10281.4|10269.4|10284.9|10272.9|10285.7|10273.7|10279.4|10267.4|1
1736764670000|2025-01-13 10:37:50|10284.8|10272.8|10284.8|10272.8|10284.8|10272.8|10284.8|10272.8|0
1736764690000|2025-01-13 10:38:10|10285.6|10273.6|10285.6|10273.6|10285.6|10273.6|10285.6|10273.6|0
1736764710000|2025-01-13 10:38:30|10285.4|10273.4|10285.4|10273.4|10285.4|10273.4|10285.3|10273.3|0
1736764720000|2025-01-13 10:38:40|10286|10274|10286.5|10274.5|10286.9|10274.9|10286|10274|1
1736764730000|2025-01-13 10:38:50|10286.9|10274.9|10286.6|10274.6|10286.9|10274.9|10284.3|10272.3|3
1736764740000|2025-01-13 10:39:00|10286.3|10274.3|10286.3|10274.3|10286.3|10274.3|10286.3|10274.3|0
1736764750000|2025-01-13 10:39:10|10288.7|10276.7|10292.4|10280.4|10292.6|10280.6|10288.7|10276.7|3
1736764770000|2025-01-13 10:39:30|10291.1|10279.1|10292.6|10280.6|10292.6|10280.6|10288.9|10276.9|1
1736764780000|2025-01-13 10:39:40|10292.9|10280.9|10293.5|10281.5|10293.5|10281.5|10292.9|10280.9|2
1736764810000|2025-01-13 10:40:10|10292.6|10280.6|10292.6|10280.6|10292.6|10280.6|10292.6|10280.6|0
1736764830000|2025-01-13 10:40:30|10289.1|10277.1|10288.2|10276.2|10289.1|10277.1|10287.3|10275.3|1
1736764840000|2025-01-13 10:40:40|10287.9|10275.9|10289.4|10277.4|10289.5|10277.5|10287.9|10275.9|3
1736764860000|2025-01-13 10:41:00|10288.4|10276.4|10288.4|10276.4|10288.4|10276.4|10288.4|10276.4|0
1736764870000|2025-01-13 10:41:10|10286.8|10274.8|10286.8|10274.8|10286.8|10274.8|10286.8|10274.8|0
1736764890000|2025-01-13 10:41:30|10285.9|10273.9|10283.8|10271.8|10285.9|10273.9|10283.6|10271.6|0
1736764900000|2025-01-13 10:41:40|10284.1|10272.1|10283.6|10271.6|10284.1|10272.1|10283.6|10271.6|1
1736764960000|2025-01-13 10:42:40|||||||||1
1736764980000|2025-01-13 10:43:00|10283.1|10271.1|10283.1|10271.1|10283.1|10271.1|10283.1|10271.1|4
1736764990000|2025-01-13 10:43:10|10283.4|10271.4|10283.4|10271.4|10283.4|10271.4|10283.4|10271.4|1
1736765020000|2025-01-13 10:43:40|10283.1|10271.1|10283.1|10271.1|10283.1|10271.1|10283.1|10271.1|1
1736765030000|2025-01-13 10:43:50|10282.7|10270.7|10276|10264|10282.7|10270.7|10276|10264|3
1736765040000|2025-01-13 10:44:00|10275.8|10263.8|10276.1|10264.1|10276.1|10264.1|10275.8|10263.8|0
1736765070000|2025-01-13 10:44:30|10276.9|10264.9|10278.6|10266.6|10278.6|10266.6|10276.9|10264.9|0
1736765080000|2025-01-13 10:44:40|10279.2|10267.2|10278.9|10266.9|10279.2|10267.2|10278.9|10266.9|1
1736765100000|2025-01-13 10:45:00|10278.8|10266.8|10278.8|10266.8|10278.8|10266.8|10277.8|10265.8|1
1736765140000|2025-01-13 10:45:40|10312.9|10300.9|10313.6|10301.6|10316.4|10304.4|10309.4|10297.4|6
1736765150000|2025-01-13 10:45:50|10314.2|10306.2|10317.6|10305.6|10317.6|10306.2|10314.2|10305.6|1
1736765160000|2025-01-13 10:46:00|10316.3|10304.3|10318.6|10306.6|10318.6|10306.6|10316.3|10304.3|2
1736765170000|2025-01-13 10:46:10|10317.2|10305.2|10293.3|10281.3|10317.2|10305.2|10293.3|10281.3|3
1736765180000|2025-01-13 10:46:20|10292.1|10280.1|10290.4|10278.4|10292.1|10280.1|10289.7|10277.7|16
1736765190000|2025-01-13 10:46:30|10289.4|10277.4|10285|10273|10289.4|10277.4|10285|10273|0
1736765200000|2025-01-13 10:46:40|10290.8|10278.8|10290.8|10278.8|10290.8|10278.8|10290.8|10278.8|2
1736765210000|2025-01-13 10:46:50|10291.3|10279.3|10295.7|10283.7|10295.7|10283.7|10291.3|10279.3|4
1736765220000|2025-01-13 10:47:00|10295.1|10283.1|10306.2|10294.2|10306.2|10294.2|10295.1|10283.1|1
1736765230000|2025-01-13 10:47:10|10306.9|10294.9|10306.9|10294.9|10306.9|10294.9|10306.9|10294.9|0
1736765240000|2025-01-13 10:47:20|10306.5|10294.5|10306.5|10294.5|10306.5|10294.5|10306.5|10294.5|0
1736765250000|2025-01-13 10:47:30|10310.1|10298.1|10307|10295|10310.1|10298.1|10307|10295|5
1736765260000|2025-01-13 10:47:40|10306.4|10294.4|10306.4|10294.4|10306.4|10294.4|10306.4|10294.4|1
1736765280000|2025-01-13 10:48:00|10285.2|10277.2|10287.5|10275.5|10288.3|10277.2|10285.2|10275.5|7
1736765290000|2025-01-13 10:48:10|10286.7|10274.7|10286.3|10274.3|10286.7|10274.7|10286.3|10274.3|0
1736765300000|2025-01-13 10:48:20|10288.8|10276.8|10287.5|10275.5|10288.8|10276.8|10286|10274|1
1736765320000|2025-01-13 10:48:40|10287.3|10275.3|10287.3|10275.3|10287.3|10275.3|10287.3|10275.3|1
1736765330000|2025-01-13 10:48:50|10284.3|10272.3|10279.7|10267.7|10284.3|10272.3|10279.7|10267.7|9
1736765340000|2025-01-13 10:49:00|10279.2|10267.2|10277|10265|10279.2|10267.2|10277|10265|2
1736765350000|2025-01-13 10:49:10|10276.8|10264.8|10274.5|10262.5|10276.8|10264.8|10274.5|10262.5|1
1736765360000|2025-01-13 10:49:20|10274.1|10262.1|10270.5|10262.5|10274.1|10263.1|10270.5|10261.5|4
1736765370000|2025-01-13 10:49:30|10273.5|10261.5|10283.3|10271.3|10284.4|10272.4|10273.5|10261.5|2
1736765390000|2025-01-13 10:49:50|10285|10273|10285|10273|10285|10273|10285|10273|0
1736765400000|2025-01-13 10:50:00|10285.7|10273.7|10284.5|10272.5|10285.7|10273.7|10284.5|10272.5|0
1736765410000|2025-01-13 10:50:10|10284.9|10272.9|10284.9|10272.9|10284.9|10272.9|10284.9|10272.9|1
1736765430000|2025-01-13 10:50:30|10285.9|10273.9|10285.9|10273.9|10285.9|10273.9|10285.9|10273.9|0
1736765440000|2025-01-13 10:50:40|10286.9|10274.9|10286.9|10274.9|10286.9|10274.9|10286.9|10274.9|0
1736765450000|2025-01-13 10:50:50|10287.5|10275.5|10290|10278|10290|10278|10287.5|10275.5|1
1736765460000|2025-01-13 10:51:00|10291.8|10279.8|10296|10284|10296|10284|10291.8|10279.8|0
1736765470000|2025-01-13 10:51:10|10295|10283|10293.7|10281.7|10295|10283|10293.7|10281.7|1
1736765480000|2025-01-13 10:51:20|10293.9|10281.9|10297.9|10285.9|10297.9|10285.9|10293.9|10281.9|0
1736765490000|2025-01-13 10:51:30|10298.3|10286.3|10298.3|10286.3|10298.3|10286.3|10298.3|10286.3|0
1736765550000|2025-01-13 10:52:30|10298.2|10286.2|10298.2|10286.2|10298.2|10286.2|10298.2|10286.2|0
1736765630000|2025-01-13 10:53:50|10295.6|10283.6|10293.6|10281.6|10295.6|10283.6|10293|10281|0
1736765700000|2025-01-13 10:55:00|10292.3|10280.3|10292.3|10280.3|10292.3|10280.3|10292.3|10280.3|0
1736765710000|2025-01-13 10:55:10|10292.1|10280.1|10291.8|10279.8|10292.1|10280.1|10291.8|10279.8|0
1736765740000|2025-01-13 10:55:40|10292.2|10280.2|10293.1|10281.1|10293.1|10281.1|10292.2|10280.2|0
1736765760000|2025-01-13 10:56:00|10293.8|10281.8|10293.8|10281.8|10293.8|10281.8|10293.8|10281.8|0
1736765770000|2025-01-13 10:56:10|10292.3|10280.3|10292.1|10280.1|10292.3|10280.3|10292.1|10280.1|0
1736765790000|2025-01-13 10:56:30|10291.8|10279.8|10291.8|10279.8|10291.8|10279.8|10291.8|10279.8|0
1736765800000|2025-01-13 10:56:40|10290|10278|10281.9|10269.9|10290|10278|10281.9|10269.9|1
1736765810000|2025-01-13 10:56:50|10280.4|10268.4|10280.4|10268.4|10280.4|10268.4|10280.4|10268.4|2
1736765820000|2025-01-13 10:57:00|10277.3|10265.3|10277.3|10265.3|10277.3|10265.3|10277.3|10265.3|0
1736765830000|2025-01-13 10:57:10|10274.3|10262.3|10282.9|10270.9|10282.9|10270.9|10269.3|10262.3|1
1736765850000|2025-01-13 10:57:30|10289.7|10277.7|10289.5|10277.5|10289.7|10277.7|10289.5|10277.5|2
1736765860000|2025-01-13 10:57:40|10290|10278|10290|10278|10290|10278|10290|10278|0
1736765880000|2025-01-13 10:58:00|10289.7|10277.7|10289.7|10277.7|10289.7|10277.7|10289.7|10277.7|0
1736765890000|2025-01-13 10:58:10|10289.3|10277.3|10289.3|10277.3|10289.3|10277.3|10289.3|10277.3|0
1736765910000|2025-01-13 10:58:30|10289.6|10277.6|10289.6|10277.6|10289.8|10277.8|10289.6|10277.6|1
1736765920000|2025-01-13 10:58:40|10289.3|10277.3|10289.3|10277.3|10289.3|10277.3|10289.3|10277.3|0
1736765930000|2025-01-13 10:58:50|10288.8|10276.8|10288.8|10276.8|10288.8|10276.8|10288.8|10276.8|0
1736765990000|2025-01-13 10:59:50|10288.2|10276.2|10288.2|10276.2|10288.2|10276.2|10288.2|10276.2|1
1736766020000|2025-01-13 11:00:20|10290|10278|10290|10278|10290|10278|10290|10278|3
1736766040000|2025-01-13 11:00:40|10289.7|10277.7|10289.7|10277.7|10289.7|10277.7|10289.7|10277.7|0
1736766080000|2025-01-13 11:01:20|10292.2|10280.2|10290.7|10278.7|10292.2|10280.2|10290.7|10278.7|1
1736766090000|2025-01-13 11:01:30|10290.4|10278.4|10290.4|10278.4|10290.4|10278.4|10290.4|10278.4|1
1736766100000|2025-01-13 11:01:40|10290.7|10278.7|10290.7|10278.7|10290.7|10278.7|10290.7|10278.7|0
1736766130000|2025-01-13 11:02:10|10290.9|10278.9|10290.9|10278.9|10290.9|10278.9|10290.9|10278.9|1
1736766140000|2025-01-13 11:02:20|10291.1|10279.1|10291.2|10279.2|10291.4|10279.4|10291.1|10279.1|1
1736766150000|2025-01-13 11:02:30|10285.6|10273.6|10285.6|10273.6|10285.6|10273.6|10285.6|10273.6|1
1736766160000|2025-01-13 11:02:40|10285.9|10273.9|10285.9|10273.9|10285.9|10273.9|10285.9|10273.9|0
1736766170000|2025-01-13 11:02:50|10286.4|10274.4|10286.4|10274.4|10286.4|10274.4|10286.4|10274.4|0
1736766190000|2025-01-13 11:03:10|10286.8|10274.8|10286.2|10274.2|10286.8|10274.8|10286.2|10274.2|1
1736766210000|2025-01-13 11:03:30|10285.2|10273.2|10285.2|10273.2|10285.2|10273.2|10285.2|10273.2|0
1736766250000|2025-01-13 11:04:10|10287.2|10275.2|10285.4|10273.4|10287.3|10275.3|10285.4|10273.4|3
1736766260000|2025-01-13 11:04:20|10284.9|10272.9|10284.9|10272.9|10284.9|10272.9|10284.9|10272.9|1
1736766270000|2025-01-13 11:04:30|10284.2|10272.2|10284.6|10272.6|10284.7|10272.7|10284.2|10272.2|2
1736766280000|2025-01-13 11:04:40|10284.2|10272.2|10284.2|10272.2|10284.2|10272.2|10284.2|10272.2|0
1736766300000|2025-01-13 11:05:00|10284.7|10272.7|10284.7|10272.7|10284.7|10272.7|10284.7|10272.7|0
1736766310000|2025-01-13 11:05:10|10283.7|10271.7|10283.7|10271.7|10283.7|10271.7|10283.7|10271.7|0
1736766320000|2025-01-13 11:05:20|10284.4|10272.4|10284.4|10272.4|10284.4|10272.4|10284.4|10272.4|1
1736766330000|2025-01-13 11:05:30|10284.2|10272.2|10284.2|10272.2|10284.2|10272.2|10284.2|10272.2|0
1736766390000|2025-01-13 11:06:30|10284|10272|10283.3|10271.3|10284|10272|10283.3|10271.3|1
1736766400000|2025-01-13 11:06:40|10282.7|10270.7|10283.3|10271.3|10283.3|10271.3|10280.4|10268.4|5
1736766420000|2025-01-13 11:07:00|10282.7|10270.7|10282.7|10270.7|10282.7|10270.7|10282.7|10270.7|0
1736766470000|2025-01-13 11:07:50|10283.9|10271.9|10283.9|10271.9|10283.9|10271.9|10283.9|10271.9|1
1736766480000|2025-01-13 11:08:00|10284.1|10272.1|10284.1|10272.1|10284.1|10272.1|10284.1|10272.1|0
1736766510000|2025-01-13 11:08:30|10284.5|10272.5|10285.4|10273.4|10288.7|10276.7|10284.5|10272.5|6
1736766520000|2025-01-13 11:08:40|10285.1|10273.1|10282.9|10270.9|10285.1|10273.1|10282.9|10270.9|1
1736766530000|2025-01-13 11:08:50|||||||||1
1736766540000|2025-01-13 11:09:00|10282.7|10270.7|10276.8|10264.8|10282.7|10270.7|10275.5|10263.5|2
1736766550000|2025-01-13 11:09:10|10276.3|10264.3|10265.5|10253.5|10276.8|10264.8|10265.5|10253.5|4
1736766560000|2025-01-13 11:09:20|10264|10252|10259.7|10247.7|10264|10252|10259.7|10247.7|0
1736766570000|2025-01-13 11:09:30|10264.1|10252.1|10264.1|10252.1|10264.1|10252.1|10264.1|10252.1|0
1736766580000|2025-01-13 11:09:40|10263.2|10251.2|10263.2|10251.2|10263.2|10251.2|10263.2|10251.2|0
1736766600000|2025-01-13 11:10:00|10262.5|10250.5|10262.5|10250.5|10262.5|10250.5|10262.5|10250.5|1
1736766610000|2025-01-13 11:10:10|10262.2|10250.2|10262.2|10250.2|10262.2|10250.2|10262.2|10250.2|0
1736766630000|2025-01-13 11:10:30|10261.8|10249.8|10262.3|10250.3|10262.3|10250.3|10261.8|10249.8|0
1736766640000|2025-01-13 11:10:40|10262.5|10250.5|10262.2|10250.2|10262.5|10250.5|10262.2|10250.2|0
1736766650000|2025-01-13 11:10:50|10237.6|10225.6|10222.6|10210.6|10237.6|10225.6|10221.4|10209.4|5
1736766660000|2025-01-13 11:11:00|10221.9|10209.9|10237.1|10225.1|10237.1|10225.1|10221.9|10209.9|3
1736766670000|2025-01-13 11:11:10|10236.9|10224.9|10234.6|10222.6|10236.9|10224.9|10219.1|10207.1|7
1736766680000|2025-01-13 11:11:20|10227.4|10215.4|10191.6|10179.6|10227.4|10215.4|10191.6|10179.6|6
1736766690000|2025-01-13 11:11:30|10190.9|10178.9|10198.1|10186.1|10200.2|10188.2|10190.9|10178.9|1
1736766700000|2025-01-13 11:11:40|10198.8|10186.8|10199.3|10187.3|10200.4|10188.4|10191.2|10179.2|3
1736766710000|2025-01-13 11:11:50|10192.8|10180.8|10169.9|10157.9|10199.9|10187.9|10169.9|10157.9|20
1736766720000|2025-01-13 11:12:00|10168.6|10156.6|10174.6|10162.6|10174.8|10162.8|10160.3|10148.3|2
1736766740000|2025-01-13 11:12:20|10175.9|10163.9|10176.2|10164.2|10176.2|10164.2|10175.9|10163.9|0
1736766760000|2025-01-13 11:12:40|10177.8|10165.8|10177.8|10165.8|10177.8|10165.8|10177.8|10165.8|0
1736766770000|2025-01-13 11:12:50|10178.6|10166.6|10179.1|10167.1|10179.6|10167.6|10178.6|10166.6|0
1736766780000|2025-01-13 11:13:00|10178.7|10166.7|10178.7|10166.7|10178.7|10166.7|10178.7|10166.7|0
1736766800000|2025-01-13 11:13:20|10178.6|10166.6|10178.2|10166.2|10178.6|10166.6|10178.2|10166.2|0
1736766820000|2025-01-13 11:13:40|10178.1|10166.1|10178.2|10166.2|10178.2|10166.2|10177.7|10165.7|0
1736766830000|2025-01-13 11:13:50|10177.9|10165.9|10177.4|10165.4|10177.9|10165.9|10177.4|10165.4|1
1736766840000|2025-01-13 11:14:00|10174.2|10162.2|10188.3|10176.3|10188.5|10176.5|10174.2|10162.2|5
1736766850000|2025-01-13 11:14:10|10188|10176|10190.7|10178.7|10190.7|10178.7|10188|10176|0
1736766860000|2025-01-13 11:14:20|10191.6|10179.6|10196.3|10184.3|10196.3|10184.3|10191.6|10179.6|0
1736766870000|2025-01-13 11:14:30|10196|10184|10196|10184|10196|10184|10196|10184|0
1736766900000|2025-01-13 11:15:00|10199.1|10187.1|10202.6|10190.6|10202.6|10190.6|10199.1|10187.1|0
1736766920000|2025-01-13 11:15:20|10229|10217|10237.5|10225.5|10237.5|10225.5|10229|10217|2
1736766930000|2025-01-13 11:15:30|10237.8|10225.8|10240.5|10228.5|10240.5|10228.5|10237.8|10225.8|0
1736766940000|2025-01-13 11:15:40|10240.3|10228.3|10239|10227|10240.3|10228.3|10238.7|10226.7|0
1736766950000|2025-01-13 11:15:50|10238.7|10226.7|10235.4|10223.4|10238.7|10226.7|10235.2|10223.2|3
1736766960000|2025-01-13 11:16:00|10235.7|10223.7|10235.7|10223.7|10235.7|10223.7|10235.7|10223.7|0
1736766970000|2025-01-13 11:16:10|10239.7|10227.7|10239.4|10227.4|10239.7|10227.7|10239.4|10227.4|0
1736767000000|2025-01-13 11:16:40|10235.7|10223.7|10234.7|10222.7|10235.7|10223.7|10234.7|10222.7|0
1736767020000|2025-01-13 11:17:00|10235.6|10223.6|10236.9|10224.9|10236.9|10224.9|10235.6|10223.6|2
1736767030000|2025-01-13 11:17:10|10239.5|10227.5|10239.5|10227.5|10239.5|10227.5|10239.5|10227.5|0
1736767040000|2025-01-13 11:17:20|10240.3|10228.3|10243.4|10231.4|10243.4|10231.4|10239.6|10227.6|0
1736767060000|2025-01-13 11:17:40|10242.4|10230.4|10242.4|10230.4|10242.4|10230.4|10242.4|10230.4|0
1736767080000|2025-01-13 11:18:00|10237.3|10225.3|10216.7|10204.7|10237.3|10225.3|10216.7|10204.7|4
1736767090000|2025-01-13 11:18:10|10216.9|10204.9|10214.3|10202.3|10216.9|10204.9|10214.3|10202.3|0
1736767110000|2025-01-13 11:18:30|10214.6|10202.6|10214.6|10202.6|10214.6|10202.6|10214.6|10202.6|0
1736767150000|2025-01-13 11:19:10|10214.9|10202.9|10214.9|10202.9|10214.9|10202.9|10214.9|10202.9|0
1736767160000|2025-01-13 11:19:20|10208.8|10196.8|10208.8|10196.8|10208.8|10196.8|10208.8|10196.8|0
1736767170000|2025-01-13 11:19:30|10208.6|10196.6|10208.6|10196.6|10208.6|10196.6|10208.6|10196.6|0
1736767200000|2025-01-13 11:20:00|10207.1|10195.1|10203.1|10191.1|10207.1|10195.1|10203.1|10191.1|0
1736767210000|2025-01-13 11:20:10|10202.9|10190.9|10202.9|10190.9|10202.9|10190.9|10202.9|10190.9|0
1736767260000|2025-01-13 11:21:00|10204.4|10192.4|10209.1|10197.1|10209.1|10197.1|10204.4|10192.4|3
1736767270000|2025-01-13 11:21:10|10207.4|10195.4|10233.8|10221.8|10233.8|10221.8|10207.4|10195.4|3
1736767290000|2025-01-13 11:21:30|10234.5|10222.5|10234.5|10222.5|10234.5|10222.5|10234.5|10222.5|0
1736767300000|2025-01-13 11:21:40|10235.1|10223.1|10235.1|10223.1|10235.1|10223.1|10235.1|10223.1|0
1736767330000|2025-01-13 11:22:10|10236.1|10224.1|10233.4|10221.4|10236.1|10224.1|10233.4|10221.4|0
1736767340000|2025-01-13 11:22:20|10232.6|10220.6|10229.6|10217.6|10232.6|10220.6|10228.4|10216.4|0
1736767390000|2025-01-13 11:23:10|10230.2|10218.2|10230.2|10218.2|10230.2|10218.2|10230.2|10218.2|0
1736767420000|2025-01-13 11:23:40|10231|10219|10232.8|10220.8|10232.8|10220.8|10231|10219|0
1736767430000|2025-01-13 11:23:50|10233|10221|10233.2|10221.2|10233.2|10221.2|10233|10221|0
1736767440000|2025-01-13 11:24:00|10233.3|10221.3|10233.4|10221.4|10234.2|10222.2|10233.3|10221.3|0
1736767490000|2025-01-13 11:24:50|10234.2|10222.2|10234.1|10222.1|10234.2|10222.2|10234.1|10222.1|0
1736767500000|2025-01-13 11:25:00|10234.4|10222.4|10234.9|10222.9|10235.1|10223.1|10234.1|10222.1|0
1736767510000|2025-01-13 11:25:10|10234.3|10222.3|10234.3|10222.3|10234.3|10222.3|10234.3|10222.3|0
1736767530000|2025-01-13 11:25:30|10237.9|10225.9|10244.8|10232.8|10244.9|10232.9|10237.9|10225.9|0
1736767560000|2025-01-13 11:26:00|10249.8|10237.8|10257.7|10245.7|10258.2|10246.2|10249.8|10237.8|5
1736767570000|2025-01-13 11:26:10|||||||||12
1736767600000|2025-01-13 11:26:40|10258.7|10246.7|10258.7|10246.7|10258.7|10246.7|10258.7|10246.7|2
1736767610000|2025-01-13 11:26:50|10258.2|10246.2|10258.8|10246.8|10258.8|10246.8|10258.2|10246.2|0
1736767730000|2025-01-13 11:28:50|10261.6|10249.6|10261.7|10249.7|10261.7|10249.7|10261.6|10249.6|0
1736767800000|2025-01-13 11:30:00|10262.7|10250.7|10262.7|10250.7|10262.7|10250.7|10262.7|10250.7|1
1736767820000|2025-01-13 11:30:20|10258.4|10246.4|10258.4|10246.4|10258.4|10246.4|10258.4|10246.4|0
1736767830000|2025-01-13 11:30:30|10258.5|10246.5|10258.5|10246.5|10258.5|10246.5|10258.5|10246.5|0
1736767850000|2025-01-13 11:30:50|10258.7|10246.7|10259.3|10247.3|10259.3|10247.3|10258.7|10246.7|0
1736767860000|2025-01-13 11:31:00|10260.8|10248.8|10261.2|10249.2|10261.2|10249.2|10260.8|10248.8|0
1736767880000|2025-01-13 11:31:20|10261.3|10249.3|10262.8|10250.8|10262.8|10250.8|10261.3|10249.3|0
1736767890000|2025-01-13 11:31:30|10263|10251|10263|10251|10263|10251|10263|10251|0
1736768000000|2025-01-13 11:33:20|10262.8|10250.8|10262.2|10250.2|10262.8|10250.8|10262.2|10250.2|0
1736768010000|2025-01-13 11:33:30|10261.2|10249.2|10261.2|10249.2|10261.2|10249.2|10261.2|10249.2|0
1736768040000|2025-01-13 11:34:00|10253.6|10241.6|10252.7|10240.7|10253.6|10241.6|10252.7|10240.7|2
1736768050000|2025-01-13 11:34:10|10252.4|10240.4|10252.4|10240.4|10252.4|10240.4|10252.4|10240.4|0
1736768100000|2025-01-13 11:35:00|10249.7|10237.7|10248|10236|10249.7|10237.7|10248|10236|0
1736768150000|2025-01-13 11:35:50|10250.5|10238.5|10251.8|10239.8|10251.8|10239.8|10250.5|10238.5|0
1736768190000|2025-01-13 11:36:30|10254.2|10242.2|10253.1|10241.1|10254.2|10242.2|10253.1|10241.1|0
1736768200000|2025-01-13 11:36:40|10253.3|10241.3|10253.6|10241.6|10253.6|10241.6|10253.3|10241.3|0
1736768290000|2025-01-13 11:38:10|10253.1|10241.1|10253.1|10241.1|10253.1|10241.1|10253.1|10241.1|0
1736768300000|2025-01-13 11:38:20|10253.2|10241.2|10253.2|10241.2|10253.2|10241.2|10253.2|10241.2|0
1736768380000|2025-01-13 11:39:40|10253.6|10241.6|10253.6|10241.6|10253.6|10241.6|10253.6|10241.6|0
1736768400000|2025-01-13 11:40:00|10253.1|10241.1|10253.1|10241.1|10253.1|10241.1|10253.1|10241.1|0
1736768410000|2025-01-13 11:40:10|10251.8|10239.8|10251.8|10239.8|10251.8|10239.8|10251.8|10239.8|0
1736768470000|2025-01-13 11:41:10|10250.8|10238.8|10209.4|10197.4|10250.8|10238.8|10208.1|10196.1|1
1736768480000|2025-01-13 11:41:20|10209.2|10197.2|10209.2|10197.2|10209.2|10197.2|10209.2|10197.2|0
1736768490000|2025-01-13 11:41:30|10209.6|10197.6|10222.5|10210.5|10222.5|10210.5|10209.6|10197.6|0
1736768500000|2025-01-13 11:41:40|10223.5|10211.5|10222.9|10210.9|10223.5|10211.5|10222.9|10210.9|0
1736768520000|2025-01-13 11:42:00|10222.7|10210.7|10221.9|10209.9|10222.7|10210.7|10221.9|10209.9|0
1736768560000|2025-01-13 11:42:40|10219|10207|10219|10207|10219|10207|10219|10207|0
1736768570000|2025-01-13 11:42:50|||||||||1
1736768590000|2025-01-13 11:43:10|10220.3|10208.3|10219.8|10207.8|10220.3|10208.3|10219.8|10207.8|1
1736768600000|2025-01-13 11:43:20|10219.3|10207.3|10212.1|10200.1|10219.3|10207.3|10211.9|10199.9|1
1736768610000|2025-01-13 11:43:30|10212.4|10200.4|10212.4|10200.4|10212.4|10200.4|10212.4|10200.4|1
1736768630000|2025-01-13 11:43:50|10216.6|10204.6|10217.1|10205.1|10217.1|10205.1|10216.6|10204.6|0
1736768640000|2025-01-13 11:44:00|10217.3|10205.3|10217.3|10205.3|10217.3|10205.3|10217.3|10205.3|0
1736768670000|2025-01-13 11:44:30|10217.5|10205.5|10218.6|10206.6|10218.6|10206.6|10217.1|10205.1|0
1736768680000|2025-01-13 11:44:40|10217|10205|10212.3|10200.3|10217|10205|10212.3|10200.3|1
1736768690000|2025-01-13 11:44:50|10211.6|10199.6|10212.9|10200.9|10213|10201|10211.6|10199.6|1
1736768700000|2025-01-13 11:45:00|10208.3|10196.3|10203.7|10191.7|10208.3|10196.3|10203.7|10191.7|2
1736768710000|2025-01-13 11:45:10|10203|10191|10202.5|10190.5|10203|10191|10202.5|10190.5|0
1736768720000|2025-01-13 11:45:20|10203|10191|10198.5|10186.5|10203|10191|10198|10186|0
1736768730000|2025-01-13 11:45:30|10198.7|10186.7|10199|10187|10199|10187|10198.7|10186.7|0
1736768750000|2025-01-13 11:45:50|10198.7|10186.7|10198.7|10186.7|10198.7|10186.7|10198.7|10186.7|0
1736768760000|2025-01-13 11:46:00|10198|10186|10196.7|10184.7|10198|10186|10196.7|10184.7|0
1736768770000|2025-01-13 11:46:10|10195.7|10183.7|10195.7|10183.7|10195.7|10183.7|10195.7|10183.7|0
1736768780000|2025-01-13 11:46:20|10196|10184|10182.5|10170.5|10196|10184|10182|10170|0
1736768790000|2025-01-13 11:46:30|10182.8|10170.8|10182.8|10170.8|10182.8|10170.8|10182.8|10170.8|0
1736768800000|2025-01-13 11:46:40|10182.6|10170.6|10181.8|10169.8|10182.6|10170.6|10181.8|10169.8|0
1736768830000|2025-01-13 11:47:10|10180|10168|10179.7|10167.7|10180|10168|10179.7|10167.7|0
1736768840000|2025-01-13 11:47:20|10180.2|10168.2|10180.2|10168.2|10180.2|10168.2|10180.2|10168.2|0
1736768880000|2025-01-13 11:48:00|10179.9|10167.9|10179.7|10167.7|10179.9|10167.9|10179.7|10167.7|0
1736768930000|2025-01-13 11:48:50|10179.3|10167.3|10178.1|10166.1|10179.3|10167.3|10178.1|10166.1|0
1736768940000|2025-01-13 11:49:00|10178.2|10166.2|10178.1|10166.1|10178.2|10166.2|10178.1|10166.1|0
1736768980000|2025-01-13 11:49:40|10176.3|10164.3|10175.6|10163.6|10176.3|10164.3|10175.6|10163.6|0
1736769000000|2025-01-13 11:50:00|10176.2|10164.2|10176.2|10164.2|10176.2|10164.2|10176.2|10164.2|0
1736769010000|2025-01-13 11:50:10|10173.4|10161.4|10173.2|10161.2|10173.4|10161.4|10173.2|10161.2|0
1736769020000|2025-01-13 11:50:20|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|0
1736769040000|2025-01-13 11:50:40|10186.3|10174.3|10184.7|10172.7|10186.3|10174.3|10184.7|10172.7|1
1736769050000|2025-01-13 11:50:50|10196.3|10184.3|10196.3|10184.3|10196.3|10184.3|10196.3|10184.3|1
1736769060000|2025-01-13 11:51:00|10196.7|10184.7|10196.1|10184.1|10196.7|10184.7|10196.1|10184.1|1
1736769080000|2025-01-13 11:51:20|10190.9|10178.9|10206.5|10194.5|10206.5|10194.5|10190.5|10178.5|0
1736769090000|2025-01-13 11:51:30|10207.8|10195.8|10208.3|10196.3|10208.3|10196.3|10207.8|10195.8|0
1736769100000|2025-01-13 11:51:40|10208.4|10196.4|10209.8|10197.8|10209.8|10197.8|10208.4|10196.4|0
1736769110000|2025-01-13 11:51:50|10209.9|10197.9|10211.3|10199.3|10211.3|10199.3|10209.9|10197.9|0
1736769120000|2025-01-13 11:52:00|10211.4|10199.4|10211.5|10199.5|10211.5|10199.5|10211.1|10199.1|0
1736769130000|2025-01-13 11:52:10|10212.3|10200.3|10213.3|10201.3|10213.3|10201.3|10212.3|10200.3|0
1736769140000|2025-01-13 11:52:20|10213.5|10201.5|10223|10211|10223|10211|10213.5|10201.5|0
1736769150000|2025-01-13 11:52:30|10223.5|10211.5|10223.5|10211.5|10223.5|10211.5|10223.5|10211.5|0
1736769160000|2025-01-13 11:52:40|10223.7|10211.7|10222.8|10210.8|10224.5|10212.5|10222.8|10210.8|0
1736769180000|2025-01-13 11:53:00|10220.5|10208.5|10220.5|10208.5|10220.5|10208.5|10220.5|10208.5|0
1736769190000|2025-01-13 11:53:10|10220.3|10208.3|10220.3|10208.3|10220.3|10208.3|10220.3|10208.3|1
1736769300000|2025-01-13 11:55:00|10212.8|10200.8|10209.8|10197.8|10212.8|10200.8|10209.8|10197.8|3
1736769310000|2025-01-13 11:55:10|10209.5|10197.5|10209.5|10197.5|10209.5|10197.5|10209.5|10197.5|0
1736769320000|2025-01-13 11:55:20|10209.1|10197.1|10209.1|10197.1|10209.1|10197.1|10209.1|10197.1|1
1736769340000|2025-01-13 11:55:40|10207.1|10195.1|10207.1|10195.1|10207.1|10195.1|10207.1|10195.1|0
1736769420000|2025-01-13 11:57:00|10207.3|10195.3|10191.7|10179.7|10207.3|10195.3|10191.7|10179.7|2
1736769430000|2025-01-13 11:57:10|10189|10177|10185.6|10173.6|10189|10177|10184.5|10172.5|0
1736769440000|2025-01-13 11:57:20|10183.9|10171.9|10183.9|10171.9|10183.9|10171.9|10183.9|10171.9|6
1736769450000|2025-01-13 11:57:30|10183.3|10171.3|10183.3|10171.3|10183.3|10171.3|10183.3|10171.3|0
1736769480000|2025-01-13 11:58:00|||||||||21
1736769490000|2025-01-13 11:58:10|10183.8|10171.8|10183.8|10171.8|10183.8|10171.8|10183.8|10171.8|0
1736769500000|2025-01-13 11:58:20|10182.9|10170.9|10182.9|10170.9|10182.9|10170.9|10182.9|10170.9|1
1736769530000|2025-01-13 11:58:50|10183.1|10171.1|10183.4|10171.4|10183.4|10171.4|10183.1|10171.1|0
1736769540000|2025-01-13 11:59:00|10214.6|10202.6|10213.9|10201.9|10214.6|10202.6|10213.9|10201.9|1
1736769550000|2025-01-13 11:59:10|10213.3|10201.3|10213.3|10201.3|10213.3|10201.3|10213.3|10201.3|0
1736769570000|2025-01-13 11:59:30|10213.1|10201.1|10211.3|10199.3|10213.1|10201.1|10211.3|10199.3|0
1736769590000|2025-01-13 11:59:50|10211|10199|10210.1|10198.1|10211|10199|10210.1|10198.1|0
1736769600000|2025-01-13 12:00:00|10209.8|10197.8|10211.2|10199.2|10211.4|10199.4|10209.8|10197.8|1
1736769680000|2025-01-13 12:01:20|10211.4|10199.4|10211.4|10199.4|10211.4|10199.4|10211.4|10199.4|0
1736769690000|2025-01-13 12:01:30|||||||||1
1736769750000|2025-01-13 12:02:30|10211.2|10199.2|10211|10199|10211.2|10199.2|10211|10199|0
1736769760000|2025-01-13 12:02:40|10211.3|10199.3|10200.8|10188.8|10211.3|10199.3|10200.8|10188.8|1
1736769810000|2025-01-13 12:03:30|10200.5|10188.5|10200|10188|10200.5|10188.5|10200|10188|0
1736769820000|2025-01-13 12:03:40|10199.6|10187.6|10199.5|10187.5|10199.6|10187.6|10199.3|10187.3|1
1736769860000|2025-01-13 12:04:20|10198.1|10186.1|10199.5|10187.5|10199.5|10187.5|10193.2|10181.2|1
1736769870000|2025-01-13 12:04:30|10200.1|10188.1|10201.4|10189.4|10204.5|10192.5|10200.1|10188.1|0
1736769880000|2025-01-13 12:04:40|10201.2|10189.2|10201.2|10189.2|10201.2|10189.2|10201.2|10189.2|0
1736769890000|2025-01-13 12:04:50|10201.4|10189.4|10202.7|10190.7|10202.7|10190.7|10201.4|10189.4|1
1736769970000|2025-01-13 12:06:10|10203.8|10191.8|10204.2|10192.2|10204.2|10192.2|10203.8|10191.8|1
1736769980000|2025-01-13 12:06:20|10203.7|10191.7|10203.7|10191.7|10203.7|10191.7|10203.7|10191.7|0
1736769990000|2025-01-13 12:06:30|10204.4|10192.4|10204.4|10192.4|10204.4|10192.4|10204.4|10192.4|0
1736770000000|2025-01-13 12:06:40|10204.2|10192.2|10204.5|10192.5|10204.5|10192.5|10203.9|10191.9|0
1736770010000|2025-01-13 12:06:50|10204.7|10192.7|10204.7|10192.7|10204.7|10192.7|10204.7|10192.7|0
1736770020000|2025-01-13 12:07:00|10212.6|10200.6|10212.6|10200.6|10212.6|10200.6|10212.6|10200.6|1
1736770030000|2025-01-13 12:07:10|10216.4|10204.4|10216.8|10204.8|10216.8|10204.8|10216.4|10204.4|0
1736770040000|2025-01-13 12:07:20|10217.2|10205.2|10217.2|10205.2|10217.2|10205.2|10217.2|10205.2|0
1736770060000|2025-01-13 12:07:40|10217.1|10205.1|10217.1|10205.1|10217.1|10205.1|10217.1|10205.1|0
1736770090000|2025-01-13 12:08:10|10216.5|10204.5|10216.5|10204.5|10216.5|10204.5|10216.5|10204.5|0
1736770100000|2025-01-13 12:08:20|10216.9|10204.9|10217.8|10205.8|10217.8|10205.8|10216.9|10204.9|0
1736770110000|2025-01-13 12:08:30|10218.1|10206.1|10218.1|10206.1|10218.1|10206.1|10218.1|10206.1|0
1736770200000|2025-01-13 12:10:00|10217.4|10205.4|10215.8|10203.8|10217.4|10205.4|10215.8|10203.8|0
1736770210000|2025-01-13 12:10:10|10213.6|10201.6|10213.7|10201.7|10213.7|10201.7|10213.6|10201.6|0
1736770260000|2025-01-13 12:11:00|10212.6|10200.6|10212.7|10200.7|10212.7|10200.7|10212.6|10200.6|0
1736770270000|2025-01-13 12:11:10|10209.7|10197.7|10208.1|10196.1|10209.7|10197.7|10208.1|10196.1|0
1736770290000|2025-01-13 12:11:30|10208.4|10196.4|10216.1|10204.1|10216.1|10204.1|10208.4|10196.4|1
1736770320000|2025-01-13 12:12:00|10215.5|10203.5|10215.5|10203.5|10215.5|10203.5|10215.5|10203.5|0
1736770350000|2025-01-13 12:12:30|10218|10206|10218|10206|10218|10206|10217.5|10205.5|2
1736770390000|2025-01-13 12:13:10|10217.8|10205.8|10218|10206|10218|10206|10217.8|10205.8|0
1736770420000|2025-01-13 12:13:40|10219.3|10207.3|10220.8|10208.8|10220.8|10208.8|10219.3|10207.3|0
1736770430000|2025-01-13 12:13:50|10220.9|10208.9|10223.9|10211.9|10223.9|10211.9|10220.9|10208.9|0
1736770440000|2025-01-13 12:14:00|10226.4|10214.4|10226.4|10214.4|10226.4|10214.4|10226.4|10214.4|0
1736770450000|2025-01-13 12:14:10|10226.3|10214.3|10220.2|10208.2|10226.3|10214.3|10220.2|10208.2|0
1736770500000|2025-01-13 12:15:00|10219|10207|10218.9|10206.9|10219|10207|10218.9|10206.9|0
1736770560000|2025-01-13 12:16:00|10219.3|10207.3|10219.3|10207.3|10219.3|10207.3|10219.3|10207.3|0
1736770570000|2025-01-13 12:16:10|10220|10208|10220|10208|10220|10208|10220|10208|0
1736770630000|2025-01-13 12:17:10|10216.4|10204.4|10216.6|10204.6|10216.6|10204.6|10216.4|10204.4|1
1736770650000|2025-01-13 12:17:30|10220|10208|10220|10208|10220|10208|10220|10208|0
1736770690000|2025-01-13 12:18:10|10218.4|10206.4|10218.5|10206.5|10218.5|10206.5|10218.4|10206.4|1
1736770980000|2025-01-13 12:23:00|10218.7|10206.7|10218.9|10206.9|10219.2|10207.2|10218.7|10206.7|0
1736771040000|2025-01-13 12:24:00|10218.3|10206.3|10215.9|10203.9|10218.3|10206.3|10215.9|10203.9|0
1736771110000|2025-01-13 12:25:10|10215.3|10203.3|10215.3|10203.3|10215.3|10203.3|10215.3|10203.3|0
1736771160000|2025-01-13 12:26:00|10215|10203|10215|10203|10215|10203|10215|10203|0
1736771230000|2025-01-13 12:27:10|10214.3|10202.3|10214.3|10202.3|10214.3|10202.3|10214.3|10202.3|0
1736771280000|2025-01-13 12:28:00|10214.6|10202.6|10214.6|10202.6|10214.6|10202.6|10214.6|10202.6|0
1736771470000|2025-01-13 12:31:10|10214.3|10202.3|10210.9|10198.9|10214.3|10202.3|10210.9|10198.9|0
1736771500000|2025-01-13 12:31:40|10210.6|10198.6|10210.6|10198.6|10210.6|10198.6|10210.6|10198.6|0
1736771520000|2025-01-13 12:32:00|10209.6|10197.6|10196.8|10184.8|10209.6|10197.6|10196.8|10184.8|1
1736771530000|2025-01-13 12:32:10|10195.3|10183.3|10195.3|10183.3|10195.3|10183.3|10195.3|10183.3|0
1736771540000|2025-01-13 12:32:20|10191.6|10179.6|10191.6|10179.6|10191.6|10179.6|10191.6|10179.6|20
1736771570000|2025-01-13 12:32:50|10188.3|10176.3|10178.1|10166.1|10188.3|10176.3|10171.9|10159.9|5
1736771580000|2025-01-13 12:33:00|10178.4|10166.4|10183.9|10171.9|10183.9|10171.9|10178.4|10166.4|0
1736771590000|2025-01-13 12:33:10|10178.5|10166.5|10179|10167|10179|10167|10178.5|10166.5|1
1736771610000|2025-01-13 12:33:30|10179.4|10167.4|10171.8|10159.8|10179.4|10167.4|10171.8|10159.8|9
1736771620000|2025-01-13 12:33:40|10171.5|10159.5|10171.5|10159.5|10171.5|10159.5|10171.5|10159.5|0
1736771650000|2025-01-13 12:34:10|||||||||2
1736771670000|2025-01-13 12:34:30|10173.3|10161.3|10173.3|10161.3|10173.3|10161.3|10173.3|10161.3|1
1736771700000|2025-01-13 12:35:00|10173.5|10161.5|10172.3|10160.3|10173.5|10161.5|10172.3|10160.3|1
1736771720000|2025-01-13 12:35:20|10171.8|10159.8|10171.8|10159.8|10171.8|10159.8|10171.8|10159.8|0
1736771740000|2025-01-13 12:35:40|10171.6|10159.6|10171.3|10159.3|10171.6|10159.6|10171.3|10159.3|0
1736771760000|2025-01-13 12:36:00|10171.1|10159.1|10170.8|10158.8|10171.1|10159.1|10170.8|10158.8|0
1736771770000|2025-01-13 12:36:10|10171.2|10159.2|10171.8|10159.8|10171.8|10159.8|10171.2|10159.2|0
1736771780000|2025-01-13 12:36:20|10170.8|10158.8|10162.6|10150.6|10170.8|10158.8|10162.6|10150.6|7
1736771790000|2025-01-13 12:36:30|10169.1|10157.1|10168.6|10156.6|10169.1|10157.1|10168.6|10156.6|3
1736771810000|2025-01-13 12:36:50|10169.1|10157.1|10169.1|10157.1|10169.1|10157.1|10169.1|10157.1|0
1736771890000|2025-01-13 12:38:10|10169.8|10157.8|10187.6|10175.6|10189.2|10177.2|10169.8|10157.8|4
1736771930000|2025-01-13 12:38:50|10187.8|10175.8|10188.4|10176.4|10188.4|10176.4|10187.8|10175.8|0
1736771940000|2025-01-13 12:39:00|10188.8|10176.8|10189.1|10177.1|10189.1|10177.1|10188.8|10176.8|3
1736771970000|2025-01-13 12:39:30|10188.2|10176.2|10188.2|10176.2|10188.2|10176.2|10188.2|10176.2|0
1736772030000|2025-01-13 12:40:30|10188.5|10176.5|10188.5|10176.5|10188.5|10176.5|10188.5|10176.5|0
1736772120000|2025-01-13 12:42:00|10187.8|10175.8|10187.8|10175.8|10187.8|10175.8|10187.8|10175.8|0
1736772150000|2025-01-13 12:42:30|10188|10176|10188|10176|10188|10176|10188|10176|0
1736772190000|2025-01-13 12:43:10|10187.5|10175.5|10187.5|10175.5|10187.5|10175.5|10187.5|10175.5|0
1736772210000|2025-01-13 12:43:30|10188.1|10176.1|10180.9|10168.9|10188.1|10176.1|10180.9|10168.9|0
1736772220000|2025-01-13 12:43:40|10178.1|10166.1|10176.9|10164.9|10178.1|10166.1|10176.9|10164.9|0
1736772230000|2025-01-13 12:43:50|10176.6|10164.6|10176.6|10164.6|10176.6|10164.6|10176.6|10164.6|0
1736772290000|2025-01-13 12:44:50|10176.9|10164.9|10178.2|10166.2|10178.2|10166.2|10176.9|10164.9|0
1736772310000|2025-01-13 12:45:10|10178.6|10166.6|10171.8|10159.8|10178.6|10166.6|10171.8|10159.8|0
1736772340000|2025-01-13 12:45:40|10171.3|10159.3|10171.3|10159.3|10171.3|10159.3|10171.3|10159.3|3
1736772360000|2025-01-13 12:46:00|10171.6|10159.6|10171.6|10159.6|10171.6|10159.6|10171.6|10159.6|0
1736772400000|2025-01-13 12:46:40|10172.4|10160.4|10171.8|10159.8|10172.4|10160.4|10171.8|10159.8|0
1736772430000|2025-01-13 12:47:10|10172.4|10160.4|10172.3|10160.3|10172.4|10160.4|10172.3|10160.3|1
1736772480000|2025-01-13 12:48:00|10172.1|10160.1|10171.9|10159.9|10172.1|10160.1|10171.6|10159.6|0
1736772500000|2025-01-13 12:48:20|10171.7|10159.7|10171.7|10159.7|10171.7|10159.7|10171.7|10159.7|0
1736772510000|2025-01-13 12:48:30|10171|10159|10169.8|10157.8|10171|10159|10169.8|10157.8|0
1736772520000|2025-01-13 12:48:40|10167.9|10155.9|10167.9|10155.9|10167.9|10155.9|10167.9|10155.9|0
1736772530000|2025-01-13 12:48:50|10169|10157|10169.1|10157.1|10169.1|10157.1|10169|10157|0
1736772540000|2025-01-13 12:49:00|10168.8|10156.8|10169.8|10157.8|10169.8|10157.8|10168.8|10156.8|0
1736772550000|2025-01-13 12:49:10|10155.6|10143.6|10146.2|10134.2|10155.6|10143.6|10146.2|10134.2|2
1736772570000|2025-01-13 12:49:30|10145.9|10133.9|10177.9|10165.9|10177.9|10165.9|10145.9|10133.9|11
1736772590000|2025-01-13 12:49:50|10178.6|10166.6|10180.5|10168.5|10180.5|10168.5|10178.6|10166.6|0
1736772600000|2025-01-13 12:50:00|10181.2|10169.2|10191.3|10179.3|10191.3|10179.3|10181.2|10169.2|1
1736772610000|2025-01-13 12:50:10|10192.4|10180.4|10198.8|10186.8|10198.8|10186.8|10192.4|10180.4|0
1736772630000|2025-01-13 12:50:30|10198.5|10186.5|10198.5|10186.5|10198.5|10186.5|10198.5|10186.5|0
1736772660000|2025-01-13 12:51:00|10198.8|10186.8|10198.8|10186.8|10198.8|10186.8|10198.8|10186.8|0
1736772670000|2025-01-13 12:51:10|10194.3|10182.3|10194.3|10182.3|10194.3|10182.3|10194.3|10182.3|1
1736772680000|2025-01-13 12:51:20|10194.9|10182.9|10208.8|10196.8|10208.8|10196.8|10194.9|10182.9|1
1736772690000|2025-01-13 12:51:30|10209.7|10197.7|10210.9|10198.9|10210.9|10198.9|10209.7|10197.7|0
1736772750000|2025-01-13 12:52:30|10211.1|10199.1|10218.7|10206.7|10218.7|10206.7|10211.1|10199.1|1
1736772780000|2025-01-13 12:53:00|10218.5|10206.5|10218.5|10206.5|10218.5|10206.5|10218.5|10206.5|0
1736772840000|2025-01-13 12:54:00|10221.5|10209.5|10221.5|10209.5|10221.5|10209.5|10221.5|10209.5|0
1736772850000|2025-01-13 12:54:10|10222.8|10210.8|10222.8|10210.8|10222.8|10210.8|10222.8|10210.8|0
1736772870000|2025-01-13 12:54:30|10223.3|10211.3|10216.4|10204.4|10223.3|10211.3|10215.8|10203.8|2
1736772880000|2025-01-13 12:54:40|10219.8|10207.8|10219.8|10207.8|10219.8|10207.8|10219.8|10207.8|0
1736772910000|2025-01-13 12:55:10|10221|10209|10223.3|10211.3|10223.3|10211.3|10221|10209|1
1736772970000|2025-01-13 12:56:10|10222|10210|10222|10210|10222|10210|10222|10210|0
1736772980000|2025-01-13 12:56:20|10221.5|10209.5|10221.5|10209.5|10221.5|10209.5|10221.5|10209.5|0
1736773020000|2025-01-13 12:57:00|10219.2|10207.2|10220.7|10208.7|10220.7|10208.7|10219.2|10207.2|2
1736773030000|2025-01-13 12:57:10|10221.3|10209.3|10221.3|10209.3|10221.3|10209.3|10221.3|10209.3|0
1736773040000|2025-01-13 12:57:20|10220.3|10208.3|10220.3|10208.3|10220.3|10208.3|10220.3|10208.3|0
1736773050000|2025-01-13 12:57:30|10221|10209|10227|10215|10227|10215|10221|10209|0
1736773090000|2025-01-13 12:58:10|10226.6|10214.6|10227.1|10215.1|10227.1|10215.1|10226.6|10214.6|2
1736773100000|2025-01-13 12:58:20|10227|10215|10227.1|10215.1|10227.1|10215.1|10227|10215|0
1736773110000|2025-01-13 12:58:30|10227.3|10215.3|10227.5|10215.5|10227.5|10215.5|10227.3|10215.3|0
1736773130000|2025-01-13 12:58:50|10246.6|10234.6|10276.3|10264.3|10276.5|10264.5|10246.6|10234.6|5
1736773140000|2025-01-13 12:59:00|10276|10264|10275.3|10263.3|10276.6|10264.6|10275.3|10263.3|4
1736773150000|2025-01-13 12:59:10|10273.7|10261.7|10273.7|10261.7|10273.7|10261.7|10273.7|10261.7|0
1736773170000|2025-01-13 12:59:30|10275|10263|10275|10263|10275|10263|10275|10263|0
1736773180000|2025-01-13 12:59:40|10273.2|10261.2|10268.9|10256.9|10273.2|10261.2|10268.9|10256.9|4
1736773190000|2025-01-13 12:59:50|10265.3|10253.3|10259.2|10247.2|10265.3|10253.3|10259.2|10247.2|3
1736773200000|2025-01-13 13:00:00|10249.9|10237.9|10252.4|10240.4|10264.4|10252.4|10249.9|10237.9|15
1736773210000|2025-01-13 13:00:10|10252.9|10240.9|10239.5|10227.5|10252.9|10240.9|10239.5|10227.5|4
1736773220000|2025-01-13 13:00:20|10239.2|10227.2|10239.6|10227.6|10241.5|10229.5|10239.2|10227.2|1
1736773230000|2025-01-13 13:00:30|10239.3|10227.3|10240.6|10228.6|10240.6|10228.6|10238.6|10226.6|2
1736773240000|2025-01-13 13:00:40|10240.8|10228.8|10263.3|10251.3|10263.3|10251.3|10240.4|10228.4|8
1736773250000|2025-01-13 13:00:50|10263.5|10251.5|10285.1|10273.1|10298.6|10286.6|10263.5|10251.5|13
1736773260000|2025-01-13 13:01:00|10284.6|10272.6|10312.2|10300.2|10312.2|10300.2|10283.7|10271.7|11
1736773270000|2025-01-13 13:01:10|10312.4|10300.4|10334.9|10322.9|10345|10333|10312.4|10300.4|27
1736773280000|2025-01-13 13:01:20|10335.4|10323.4|10338.2|10326.2|10346.1|10334.1|10335.4|10323.4|0
1736773290000|2025-01-13 13:01:30|10337.8|10325.8|10351.3|10339.3|10351.3|10339.3|10337.8|10325.8|3
1736773300000|2025-01-13 13:01:40|10350.8|10338.8|10326.1|10314.1|10351.3|10339.3|10320.7|10308.7|14
1736773310000|2025-01-13 13:01:50|10325.4|10313.4|10306|10294|10325.9|10313.9|10306|10294|13
1736773320000|2025-01-13 13:02:00|10306.8|10294.8|10333.6|10321.6|10338.3|10326.3|10306.2|10294.2|3
1736773330000|2025-01-13 13:02:10|10332.9|10320.9|10328|10316|10336|10324|10328|10316|5
1736773340000|2025-01-13 13:02:20|10328.4|10316.4|10332.1|10320.1|10332.3|10320.3|10328.4|10316.4|0
1736773360000|2025-01-13 13:02:40|10331.6|10319.6|10329.6|10317.6|10331.6|10319.6|10327.5|10315.5|0
1736773370000|2025-01-13 13:02:50|10329.9|10317.9|10328.9|10316.9|10331.4|10319.4|10328.9|10316.9|0
1736773380000|2025-01-13 13:03:00|10329.9|10317.9|10333.3|10321.3|10333.3|10321.3|10329|10317|1
1736773390000|2025-01-13 13:03:10|10333.2|10321.2|10343.9|10331.9|10343.9|10331.9|10333.2|10321.2|3
1736773400000|2025-01-13 13:03:20|10361.5|10349.5|10360.7|10348.7|10362.6|10350.6|10358.5|10346.5|2
1736773420000|2025-01-13 13:03:40|10361.6|10349.6|10390.9|10378.9|10390.9|10378.9|10361.6|10349.6|3
1736773430000|2025-01-13 13:03:50|10391.7|10379.7|10395.8|10383.8|10395.8|10383.8|10391.7|10379.7|0
1736773440000|2025-01-13 13:04:00|10394.6|10382.6|10394.8|10382.8|10394.8|10382.8|10394.6|10382.6|2
1736773450000|2025-01-13 13:04:10|10393.4|10381.4|10393.9|10381.9|10395.2|10383.2|10393.4|10381.4|1
1736773460000|2025-01-13 13:04:20|10393.7|10381.7|10393.4|10381.4|10394.1|10382.1|10392.9|10380.9|0
1736773470000|2025-01-13 13:04:30|10395.9|10383.9|10396.6|10384.6|10396.6|10384.6|10395.9|10383.9|0
1736773480000|2025-01-13 13:04:40|10396|10384|10396|10384|10396|10384|10396|10384|0
1736773490000|2025-01-13 13:04:50|10395.8|10383.8|10389.6|10377.6|10396.1|10384.1|10388.8|10376.8|15
1736773500000|2025-01-13 13:05:00|10382.5|10370.5|10356.6|10344.6|10382.5|10370.5|10350.4|10338.4|11
1736773510000|2025-01-13 13:05:10|10357.1|10345.1|10355.1|10343.1|10358.3|10346.3|10355.1|10343.1|0
1736773520000|2025-01-13 13:05:20|10355|10343|10358.8|10346.8|10360.7|10348.7|10354.6|10342.6|8
1736773530000|2025-01-13 13:05:30|10359.2|10347.2|10363.5|10351.5|10364.4|10352.4|10359.2|10347.2|0
1736773540000|2025-01-13 13:05:40|10363.8|10351.8|10387.9|10375.9|10387.9|10375.9|10363.8|10351.8|3
1736773550000|2025-01-13 13:05:50|10388.1|10376.1|10386.9|10374.9|10388.9|10376.9|10385.2|10373.2|4
1736773560000|2025-01-13 13:06:00|10384|10372|10384|10372|10384|10372|10384|10372|0
1736773570000|2025-01-13 13:06:10|10384.3|10372.3|10385.7|10373.7|10386.1|10374.1|10380.5|10368.5|2
1736773580000|2025-01-13 13:06:20|10385.1|10373.1|10386.3|10374.3|10386.3|10374.3|10383.6|10371.6|1
1736773590000|2025-01-13 13:06:30|10386.6|10374.6|10384.1|10372.1|10386.6|10374.6|10380.2|10368.2|0
1736773600000|2025-01-13 13:06:40|10384|10372|10383.9|10371.9|10385|10373|10383.9|10371.9|0
1736773610000|2025-01-13 13:06:50|10385|10373|10383.7|10371.7|10385.3|10373.3|10380.8|10370.3|1
1736773620000|2025-01-13 13:07:00|10383.1|10371.1|10377|10365|10385.1|10373.1|10377|10365|4
1736773630000|2025-01-13 13:07:10|10375.5|10363.5|10373.8|10361.8|10375.5|10363.5|10372.1|10360.1|0
1736773640000|2025-01-13 13:07:20|10380.2|10368.2|10383.8|10371.8|10383.8|10371.8|10380.2|10368.2|1
1736773650000|2025-01-13 13:07:30|10384.1|10372.1|10389.6|10377.6|10389.6|10377.6|10384.1|10372.1|0
1736773660000|2025-01-13 13:07:40|10391.3|10379.3|10396.9|10384.9|10396.9|10384.9|10391.3|10379.3|2
1736773670000|2025-01-13 13:07:50|10397.6|10385.6|10404.3|10392.3|10404.3|10392.3|10397.6|10385.6|1
1736773680000|2025-01-13 13:08:00|10404|10392|10405.8|10393.8|10405.8|10393.8|10404|10392|1
1736773690000|2025-01-13 13:08:10|10405.5|10393.5|10412.1|10400.1|10412.1|10400.1|10405.5|10393.5|0
1736773700000|2025-01-13 13:08:20|10415.7|10403.7|10439.2|10427.2|10439.2|10427.2|10415.7|10403.7|14
1736773710000|2025-01-13 13:08:30|10439.4|10427.4|10406.7|10394.7|10441.8|10429.8|10406.7|10394.7|5
1736773720000|2025-01-13 13:08:40|10411.1|10399.1|10434.9|10422.9|10434.9|10422.9|10407.6|10395.6|6
1736773730000|2025-01-13 13:08:50|10435.4|10423.4|10435.8|10423.8|10443.9|10431.9|10431.3|10419.3|28
1736773740000|2025-01-13 13:09:00|10435.2|10423.2|10432.8|10420.8|10435.4|10423.4|10432.3|10420.3|2
1736773750000|2025-01-13 13:09:10|10433.2|10421.2|10430.8|10418.8|10433.2|10421.2|10430.8|10418.8|2
1736773760000|2025-01-13 13:09:20|10444.7|10432.7|10472.3|10460.3|10485.2|10473.2|10440.7|10430.5|25
1736773770000|2025-01-13 13:09:30|10468.4|10456.4|10469.8|10457.8|10469.8|10457.8|10466.5|10454.5|3
1736773780000|2025-01-13 13:09:40|10469.5|10457.5|10470|10458|10471.9|10459.9|10469.1|10457.1|1
1736773790000|2025-01-13 13:09:50|10470.3|10458.3|10470.3|10458.3|10474.4|10462.4|10466.9|10454.9|5
1736773800000|2025-01-13 13:10:00|10470|10458|10470|10458|10470|10458|10470|10458|0
1736773810000|2025-01-13 13:10:10|10462.1|10450.1|10444.6|10432.6|10462.1|10450.1|10444.6|10432.6|7
1736773820000|2025-01-13 13:10:20|10444.3|10432.3|10441.1|10429.1|10444.3|10432.3|10440|10428|3
1736773830000|2025-01-13 13:10:30|10440.9|10428.9|10432.5|10420.5|10440.9|10428.9|10432.5|10420.5|0
1736773840000|2025-01-13 13:10:40|10432.1|10420.1|10425.2|10413.2|10436.9|10424.9|10425.2|10413.2|3
1736773850000|2025-01-13 13:10:50|10425.1|10413.1|10420.4|10408.4|10425.4|10413.4|10420.4|10408.4|4
1736773860000|2025-01-13 13:11:00|10421.9|10409.9|10420|10408|10422.4|10410.4|10418.6|10406.6|0
1736773870000|2025-01-13 13:11:10|10418.1|10406.1|10423.8|10411.8|10430.3|10418.3|10416.9|10404.9|5
1736773880000|2025-01-13 13:11:20|10423.9|10411.9|10425.1|10413.1|10426.5|10414.5|10420.4|10408.4|5
1736773890000|2025-01-13 13:11:30|10424.5|10412.5|10445.6|10437.6|10448.1|10437.7|10424.5|10412.5|3
1736773900000|2025-01-13 13:11:40|10451.6|10439.6|10447|10435|10454.9|10446.4|10447|10435|6
1736773910000|2025-01-13 13:11:50|10446.8|10434.8|10443.3|10431.3|10447.5|10435.5|10442.8|10430.8|1
1736773920000|2025-01-13 13:12:00|10443.5|10431.5|10441.5|10429.5|10443.5|10431.5|10441.5|10429.5|1
1736773930000|2025-01-13 13:12:10|10439.5|10427.5|10406.7|10394.7|10442.5|10430.5|10406.7|10394.7|21
1736773940000|2025-01-13 13:12:20|10398.7|10386.7|10387.7|10375.7|10398.7|10386.7|10380.1|10368.1|6
1736773950000|2025-01-13 13:12:30|10388.1|10376.1|10388.2|10376.2|10391.5|10379.5|10388.1|10376.1|0
1736773960000|2025-01-13 13:12:40|10389|10377|10391.2|10379.2|10392.1|10380.1|10389|10377|0
1736773970000|2025-01-13 13:12:50|10390.7|10378.7|10387.2|10375.2|10390.7|10378.7|10387.2|10375.2|1
1736773980000|2025-01-13 13:13:00|10386.2|10374.2|10386.2|10374.2|10386.2|10374.2|10386.2|10374.2|2
1736773990000|2025-01-13 13:13:10|10386.3|10374.3|10386.3|10374.3|10386.3|10374.3|10386.3|10374.3|0
1736774000000|2025-01-13 13:13:20|10386.8|10374.8|10387.5|10375.5|10387.5|10375.5|10386.8|10374.8|0
1736774010000|2025-01-13 13:13:30|10388|10376|10387.1|10375.1|10388.3|10376.3|10386.3|10374.3|1
1736774020000|2025-01-13 13:13:40|10388.3|10376.3|10389.3|10377.3|10389.3|10377.3|10388.3|10376.3|1
1736774030000|2025-01-13 13:13:50|10391.8|10379.8|10368.4|10356.4|10397.9|10385.9|10368.4|10356.4|3
1736774050000|2025-01-13 13:14:10|10368.1|10356.1|10369.7|10357.7|10369.7|10357.7|10368.1|10356.1|2
1736774060000|2025-01-13 13:14:20|10374.6|10362.6|10370.9|10358.9|10374.6|10362.6|10369.9|10357.9|7
1736774070000|2025-01-13 13:14:30|10375.1|10363.1|10373.2|10361.2|10375.1|10363.1|10373.2|10361.2|3
1736774080000|2025-01-13 13:14:40|10372.7|10360.7|10372.9|10360.9|10372.9|10360.9|10372.7|10360.7|1
1736774090000|2025-01-13 13:14:50|10372.3|10360.3|10373.3|10361.3|10373.3|10361.3|10372.3|10360.3|0
1736774100000|2025-01-13 13:15:00|10369.2|10363.2|10366.3|10354.3|10370.3|10363.2|10365.5|10353.5|9
1736774110000|2025-01-13 13:15:10|10366.2|10354.2|10366.3|10354.3|10366.3|10354.3|10366.2|10354.2|1
1736774130000|2025-01-13 13:15:30|10367.9|10355.9|10367.9|10355.9|10367.9|10355.9|10367.9|10355.9|0
1736774140000|2025-01-13 13:15:40|10368.6|10356.6|10368.6|10356.6|10368.6|10356.6|10368.6|10356.6|0
1736774150000|2025-01-13 13:15:50|10367.9|10355.9|10364.6|10352.6|10367.9|10355.9|10364.6|10352.6|2
1736774160000|2025-01-13 13:16:00|10364|10352|10363.6|10351.6|10365.1|10353.1|10363.6|10351.6|0
1736774170000|2025-01-13 13:16:10|10364.9|10352.9|10322.4|10310.4|10365.2|10353.5|10322.4|10310.4|8
1736774180000|2025-01-13 13:16:20|10331.7|10319.7|10328.5|10316.5|10335.3|10323.3|10328.5|10316.5|4
1736774190000|2025-01-13 13:16:30|10328|10316|10328|10316|10328|10316|10328|10316|1
1736774200000|2025-01-13 13:16:40|10325|10313|10323.5|10311.5|10325|10313|10323.5|10311.5|36
1736774210000|2025-01-13 13:16:50|10321.6|10309.6|10313.6|10301.6|10321.6|10309.6|10313.6|10301.6|1
1736774220000|2025-01-13 13:17:00|10313.3|10301.3|10288.2|10276.2|10320.5|10308.5|10288.2|10276.2|14
1736774230000|2025-01-13 13:17:10|10289.2|10277.2|10294.8|10282.8|10295.4|10283.4|10286|10274|2
1736774240000|2025-01-13 13:17:20|10294.3|10282.3|10303.5|10291.5|10304.2|10292.2|10294.3|10282.3|4
1736774250000|2025-01-13 13:17:30|10304.5|10292.5|10299.9|10287.9|10304.5|10292.5|10299.9|10287.9|1
1736774260000|2025-01-13 13:17:40|10299.5|10287.5|10281.2|10269.2|10299.5|10287.5|10279.6|10267.6|3
1736774270000|2025-01-13 13:17:50|10280.7|10268.7|10272.1|10260.1|10280.7|10268.7|10267.4|10255.4|10
1736774280000|2025-01-13 13:18:00|10271.8|10259.8|10269.5|10257.5|10271.8|10259.8|10268.6|10256.6|1
1736774290000|2025-01-13 13:18:10|10268.8|10256.8|10251.7|10239.7|10268.8|10256.8|10250.4|10238.4|2
1736774300000|2025-01-13 13:18:20|10251.4|10239.4|10240.3|10228.3|10255.5|10243.5|10240|10228|3
1736774310000|2025-01-13 13:18:30|10239.3|10227.3|10245.8|10233.8|10246|10234|10235.4|10223.4|2
1736774320000|2025-01-13 13:18:40|10246.6|10234.6|10246.1|10234.1|10246.6|10234.6|10246.1|10234.1|0
1736774330000|2025-01-13 13:18:50|10246|10234|10268.9|10256.9|10268.9|10256.9|10246|10234|1
1736774340000|2025-01-13 13:19:00|10269.7|10257.7|10282.4|10270.4|10282.4|10270.4|10269.7|10257.7|1
1736774350000|2025-01-13 13:19:10|10281.7|10269.7|10288.6|10276.6|10288.6|10276.6|10281.7|10269.7|0
1736774360000|2025-01-13 13:19:20|10290.5|10278.5|10290.5|10278.5|10291.7|10279.7|10290.5|10278.5|0
1736774380000|2025-01-13 13:19:40|10278.2|10266.2|10280.1|10268.1|10280.1|10268.1|10278.2|10266.2|1
1736774390000|2025-01-13 13:19:50|10291.8|10279.8|10292.5|10280.5|10292.5|10280.5|10291.6|10279.6|9
1736774400000|2025-01-13 13:20:00|10293.2|10281.2|10297.9|10285.9|10297.9|10285.9|10293.2|10281.2|1
1736774430000|2025-01-13 13:20:30|10298.5|10286.5|10289.5|10277.5|10298.5|10286.5|10289.5|10277.5|1
1736774440000|2025-01-13 13:20:40|10287|10275|10273.7|10261.7|10287|10275|10273|10261|0
1736774450000|2025-01-13 13:20:50|10272.8|10260.8|10271.5|10259.5|10272.8|10260.8|10271.5|10259.5|0
1736774460000|2025-01-13 13:21:00|10270.5|10258.5|10270.5|10258.5|10271|10259|10270.5|10258.5|1
1736774470000|2025-01-13 13:21:10|10269.5|10257.5|10267.8|10255.8|10270|10258|10267.8|10255.8|0
1736774480000|2025-01-13 13:21:20|10268.3|10256.3|10268.2|10256.2|10268.3|10256.3|10268.2|10256.2|0
1736774490000|2025-01-13 13:21:30|10267.8|10255.8|10281.8|10269.8|10281.8|10269.8|10267.8|10255.8|2
1736774500000|2025-01-13 13:21:40|10281.6|10269.6|10292.3|10280.3|10293.3|10281.3|10281.6|10269.6|4
1736774510000|2025-01-13 13:21:50|10291.3|10279.3|10283.3|10271.3|10291.3|10279.3|10283.3|10271.3|1
1736774520000|2025-01-13 13:22:00|10283.6|10271.6|10265.8|10253.8|10283.6|10271.6|10265.8|10253.8|2
1736774530000|2025-01-13 13:22:10|10266|10254|10262.7|10250.7|10267.8|10255.8|10258.3|10246.3|0
1736774540000|2025-01-13 13:22:20|10256.8|10244.8|10262.7|10250.7|10262.7|10250.7|10254.3|10242.3|1
1736774550000|2025-01-13 13:22:30|10262.9|10250.9|10260.8|10248.8|10264|10252|10260.8|10248.8|1
1736774560000|2025-01-13 13:22:40|10262.1|10250.1|10258.8|10246.8|10263.3|10251.3|10258.8|10246.8|0
1736774570000|2025-01-13 13:22:50|10263.3|10251.3|10263.3|10251.3|10263.3|10251.3|10257.3|10245.3|0
1736774580000|2025-01-13 13:23:00|10260.5|10248.5|10262.2|10250.2|10263.3|10251.3|10254.7|10242.7|1
1736774590000|2025-01-13 13:23:10|10262|10250|10260.8|10248.8|10262|10250|10260.8|10248.8|0
1736774600000|2025-01-13 13:23:20|10260.3|10248.3|10268.8|10256.8|10269|10257|10259.7|10247.7|1
1736774610000|2025-01-13 13:23:30|10268.3|10256.3|10267.2|10255.2|10268.3|10256.3|10266.8|10254.8|0
1736774620000|2025-01-13 13:23:40|10268.3|10256.3|10266.2|10254.2|10268.3|10256.3|10264.3|10252.3|0
1736774630000|2025-01-13 13:23:50|10264.8|10252.8|10266.6|10254.6|10268|10256|10263.5|10251.5|0
1736774640000|2025-01-13 13:24:00|10264|10252|10264|10252|10264|10252|10264|10252|0
1736774650000|2025-01-13 13:24:10|10263.8|10251.8|10258.5|10246.5|10266.9|10254.9|10258.2|10246.2|2
1736774660000|2025-01-13 13:24:20|10257.5|10245.5|10255.3|10243.3|10257.7|10245.7|10255.3|10243.3|1
1736774670000|2025-01-13 13:24:30|10254.7|10242.7|10258.3|10246.3|10258.3|10246.3|10250.6|10238.6|2
1736774680000|2025-01-13 13:24:40|10258.7|10246.7|10259|10247|10259|10247|10258.7|10246.7|0
1736774690000|2025-01-13 13:24:50|10267.7|10255.7|10267.7|10255.7|10268.4|10256.4|10267|10255|1
1736774700000|2025-01-13 13:25:00|10267.4|10255.4|10246|10234|10267.4|10255.4|10243.4|10231.4|3
1736774710000|2025-01-13 13:25:10|10246.3|10234.3|10224.5|10212.5|10246.3|10234.3|10224.3|10212.3|3
1736774750000|2025-01-13 13:25:50|10224.3|10212.3|10233.6|10221.6|10237.2|10225.2|10214.2|10202.2|2
1736774760000|2025-01-13 13:26:00|10235.3|10223.3|10262.2|10250.2|10263.1|10251.1|10235.3|10223.3|2
1736774770000|2025-01-13 13:26:10|10261.9|10249.9|10260.5|10248.5|10263.5|10251.5|10260.5|10248.5|0
1736774780000|2025-01-13 13:26:20|10261.6|10249.6|10257.6|10245.6|10262.6|10250.6|10257.6|10245.6|2
1736774790000|2025-01-13 13:26:30|10257.9|10245.9|10245.9|10233.9|10260.5|10248.5|10243.4|10231.4|2
1736774800000|2025-01-13 13:26:40|10245.5|10233.5|10243.9|10231.9|10245.9|10233.9|10243.9|10231.9|0
1736774810000|2025-01-13 13:26:50|10245.4|10233.4|10242.6|10230.6|10245.7|10233.7|10242.6|10230.6|0
1736774820000|2025-01-13 13:27:00|10242.2|10230.2|10247.7|10235.7|10250.1|10238.1|10241.7|10229.7|2
1736774830000|2025-01-13 13:27:10|10247.3|10235.3|10240.8|10228.8|10247.3|10235.3|10240.8|10228.8|0
1736774840000|2025-01-13 13:27:20|10240.7|10228.7|10240.1|10228.1|10241.6|10229.6|10240.1|10228.1|0
1736774850000|2025-01-13 13:27:30|10241.4|10229.4|10237.8|10229.8|10241.4|10229.8|10237.8|10228|0
1736774860000|2025-01-13 13:27:40|10235|10223|10215.8|10203.8|10235|10223|10215.8|10203.8|4
1736774870000|2025-01-13 13:27:50|10217|10205|10213.7|10201.7|10218|10206|10213.7|10201.7|0
1736774880000|2025-01-13 13:28:00|10212.4|10200.4|10211.2|10199.2|10213.1|10201.1|10209.4|10197.4|0
1736774890000|2025-01-13 13:28:10|10223.8|10211.8|10224.8|10212.8|10224.8|10212.8|10223.8|10211.8|1
1736774900000|2025-01-13 13:28:20|10226.8|10214.8|10233.5|10221.5|10233.5|10221.5|10226.8|10214.8|0
1736774910000|2025-01-13 13:28:30|10233.8|10221.8|10243.8|10231.8|10243.8|10231.8|10232.2|10220.2|1
1736774920000|2025-01-13 13:28:40|10244|10232|10250.7|10238.7|10251.2|10239.2|10244|10232|0
1736774940000|2025-01-13 13:29:00|10250.6|10238.6|10250.4|10238.4|10251.8|10239.8|10249.7|10237.7|0
1736774950000|2025-01-13 13:29:10|10251.8|10239.8|10251.7|10239.7|10255.2|10243.2|10250.5|10238.5|0
1736774960000|2025-01-13 13:29:20|10249.9|10237.9|10248.7|10236.7|10251.4|10239.4|10248.7|10236.7|0
1736774970000|2025-01-13 13:29:30|10249.2|10237.2|10249.2|10237.2|10249.2|10237.2|10249.2|10237.2|0
1736774980000|2025-01-13 13:29:40|10249.4|10237.4|10249.5|10237.5|10251.5|10239.5|10249.4|10237.4|0
1736775000000|2025-01-13 13:30:00|10247.9|10235.9|10237.1|10225.1|10247.9|10235.9|10237.1|10225.1|2
1736775010000|2025-01-13 13:30:10|10236.4|10224.4|10235.7|10223.7|10236.6|10224.6|10235.7|10223.7|0
1736775020000|2025-01-13 13:30:20|10235.6|10223.6|10242.6|10230.6|10245|10233|10235.2|10223.2|3
1736775030000|2025-01-13 13:30:30|10245.5|10233.5|10252.4|10240.4|10253.9|10241.9|10245.5|10233.5|0
1736775040000|2025-01-13 13:30:40|10249.2|10237.2|10249.2|10237.2|10249.2|10237.2|10249.2|10237.2|0
1736775050000|2025-01-13 13:30:50|10250.1|10238.1|10252.8|10240.8|10252.8|10240.8|10250.1|10238.1|0
1736775060000|2025-01-13 13:31:00|10251.5|10239.5|10251.8|10239.8|10254|10242|10250.8|10238.8|4
1736775070000|2025-01-13 13:31:10|10251.7|10239.7|10232.5|10220.5|10251.7|10239.7|10230.8|10218.8|3
1736775080000|2025-01-13 13:31:20|10232.8|10220.8|10236.3|10224.3|10237|10225|10232.8|10220.8|3
1736775090000|2025-01-13 13:31:30|10236.4|10224.4|10249.9|10237.9|10249.9|10237.9|10236.4|10224.4|1
1736775100000|2025-01-13 13:31:40|10249.8|10237.8|10257.2|10245.2|10257.2|10245.2|10249.8|10237.8|1
1736775110000|2025-01-13 13:31:50|10257.6|10245.6|10256.8|10244.8|10257.6|10245.6|10256.8|10244.8|0
1736775120000|2025-01-13 13:32:00|10249.9|10237.9|10242.4|10230.4|10249.9|10237.9|10242.4|10230.4|2
1736775130000|2025-01-13 13:32:10|10242.3|10230.3|10242.8|10230.8|10243.8|10231.8|10242.3|10230.3|0
1736775140000|2025-01-13 13:32:20|10243.4|10231.4|10247.9|10235.9|10247.9|10235.9|10243.4|10231.4|1
1736775150000|2025-01-13 13:32:30|10252.9|10240.9|10263.4|10251.4|10263.4|10251.4|10252.9|10240.9|1
1736775160000|2025-01-13 13:32:40|10268.4|10256.4|10268.4|10256.4|10268.4|10256.4|10268.4|10256.4|1
1736775180000|2025-01-13 13:33:00|10269.3|10257.3|10280.5|10268.5|10280.5|10268.5|10269.3|10257.3|3
1736775190000|2025-01-13 13:33:10|10278.8|10266.8|10279.7|10267.7|10279.7|10267.7|10278.8|10266.8|0
1736775200000|2025-01-13 13:33:20|10280.5|10268.5|10290.7|10278.7|10290.7|10278.7|10280.5|10268.5|1
1736775210000|2025-01-13 13:33:30|10290.9|10278.9|10291|10279|10291|10279|10290.9|10278.9|0
1736775220000|2025-01-13 13:33:40|10291.2|10279.2|10293.2|10281.2|10293.2|10281.2|10291.2|10279.2|0
1736775230000|2025-01-13 13:33:50|10293.4|10281.4|10294.8|10282.8|10296.6|10284.6|10293.4|10281.4|16
1736775240000|2025-01-13 13:34:00|10295.4|10283.4|10280.3|10268.3|10295.4|10283.4|10277.4|10265.4|4
1736775250000|2025-01-13 13:34:10|10280.9|10268.9|10280.9|10268.9|10280.9|10268.9|10280.9|10268.9|0
1736775260000|2025-01-13 13:34:20|10281.3|10269.3|10274.8|10262.8|10281.6|10269.6|10274.8|10262.8|0
1736775280000|2025-01-13 13:34:40|10274.4|10262.4|10274.4|10262.4|10274.4|10262.4|10274.4|10262.4|0
1736775290000|2025-01-13 13:34:50|10273.8|10261.8|10268|10256|10273.8|10261.8|10268|10256|2
1736775300000|2025-01-13 13:35:00|10267.3|10255.3|10267.5|10255.5|10267.5|10255.5|10266.8|10254.8|2
1736775310000|2025-01-13 13:35:10|10267.1|10255.1|10267.1|10255.1|10267.1|10255.1|10267.1|10255.1|0
1736775340000|2025-01-13 13:35:40|10266.5|10254.5|10266.5|10254.5|10266.5|10254.5|10266.5|10254.5|0
1736775360000|2025-01-13 13:36:00|10268.1|10256.1|10268.1|10256.1|10268.1|10256.1|10268.1|10256.1|0
1736775370000|2025-01-13 13:36:10|10268.9|10256.9|10268.9|10256.9|10268.9|10256.9|10268.9|10256.9|0
1736775380000|2025-01-13 13:36:20|10269.2|10257.2|10268.9|10256.9|10269.2|10257.2|10268.7|10256.7|1
1736775390000|2025-01-13 13:36:30|10269.4|10257.4|10270.4|10258.4|10270.4|10258.4|10269.4|10257.4|1
1736775400000|2025-01-13 13:36:40|10270.7|10258.7|10270.7|10258.7|10270.7|10258.7|10270.7|10258.7|0
1736775410000|2025-01-13 13:36:50|10273|10261|10274.2|10262.2|10274.2|10262.2|10273|10261|0
1736775420000|2025-01-13 13:37:00|10274.5|10262.5|10274|10262|10274.5|10262.5|10274|10262|0
1736775460000|2025-01-13 13:37:40|10273.4|10261.4|10273.4|10261.4|10273.4|10261.4|10273.4|10261.4|0
1736775470000|2025-01-13 13:37:50|10283.9|10271.9|10283.9|10271.9|10283.9|10271.9|10283.9|10271.9|1
1736775480000|2025-01-13 13:38:00|10283.6|10271.6|10274|10262|10292.5|10280.5|10274|10262|7
1736775490000|2025-01-13 13:38:10|10264.3|10252.3|10263.8|10251.8|10264.3|10252.3|10263.8|10251.8|2
1736775510000|2025-01-13 13:38:30|10262.5|10250.5|10263.8|10251.8|10263.8|10251.8|10262.5|10250.5|1
1736775520000|2025-01-13 13:38:40|10252|10240|10251.5|10239.5|10252|10240|10251.1|10239.1|2
1736775530000|2025-01-13 13:38:50|10252.1|10240.1|10251.6|10239.6|10252.1|10240.1|10251.6|10239.6|0
1736775540000|2025-01-13 13:39:00|10251.1|10239.1|10250.6|10238.6|10255.7|10243.7|10247.6|10235.6|2
1736775550000|2025-01-13 13:39:10|10256.3|10244.3|10255.1|10243.1|10256.3|10244.3|10250.9|10238.9|1
1736775560000|2025-01-13 13:39:20|10254.9|10242.9|10251.7|10239.7|10255.6|10243.6|10251.7|10239.7|0
1736775570000|2025-01-13 13:39:30|10252.3|10240.3|10255.2|10243.2|10255.4|10243.4|10252.3|10240.3|1
1736775580000|2025-01-13 13:39:40|10252.5|10240.5|10248.5|10236.5|10255.4|10243.4|10248|10236|5
1736775590000|2025-01-13 13:39:50|10248.4|10236.4|10260.2|10248.2|10260.2|10248.2|10245.4|10233.4|12
1736775600000|2025-01-13 13:40:00|10274.3|10262.3|10225.6|10213.6|10277.2|10265.2|10222.8|10210.8|18
1736775610000|2025-01-13 13:40:10|10225.9|10213.9|10258.5|10246.5|10258.5|10246.5|10225.9|10213.9|18
1736775620000|2025-01-13 13:40:20|10260.6|10248.6|10265.2|10253.2|10271.4|10259.4|10258.1|10246.1|2
1736775630000|2025-01-13 13:40:30|10263.6|10251.6|10260.6|10248.6|10265|10253|10260.6|10248.6|0
1736775640000|2025-01-13 13:40:40|10261.4|10249.4|10260.9|10248.9|10264|10252|10259.9|10247.9|0
1736775660000|2025-01-13 13:41:00|10260.2|10248.2|10265.9|10253.9|10266.4|10254.4|10260.2|10248.2|1
1736775670000|2025-01-13 13:41:10|10266.3|10254.3|10271.6|10259.6|10271.6|10259.6|10266.3|10254.3|0
1736775690000|2025-01-13 13:41:30|10272.5|10260.5|10272.4|10260.4|10275.1|10263.1|10272.4|10260.4|1
1736775700000|2025-01-13 13:41:40|10272.6|10260.6|10273.2|10261.2|10273.2|10261.2|10272.6|10260.6|0
1736775710000|2025-01-13 13:41:50|10275.2|10263.2|10280.6|10268.6|10280.6|10268.6|10275.2|10263.2|2
1736775720000|2025-01-13 13:42:00|10281|10269|10281|10269|10281|10269|10281|10269|0
1736775730000|2025-01-13 13:42:10|10281.6|10269.6|10305.6|10293.6|10305.6|10293.6|10281.6|10269.6|8
1736775740000|2025-01-13 13:42:20|10306.4|10294.4|10289.5|10277.5|10307.7|10295.7|10289.5|10277.5|6
1736775750000|2025-01-13 13:42:30|10289.1|10277.1|10287|10275|10289.3|10277.3|10287|10275|0
1736775760000|2025-01-13 13:42:40|10284.1|10276.1|10277.4|10265.4|10284.1|10276.1|10272.4|10260.4|24
1736775770000|2025-01-13 13:42:50|10273.1|10261.1|10259.3|10247.3|10278.1|10266.1|10259.3|10247.3|2
1736775780000|2025-01-13 13:43:00|10256|10244|10254.6|10242.6|10256|10244|10250.6|10238.6|4
1736775790000|2025-01-13 13:43:10|10240.8|10228.8|10246|10234|10246.6|10234.6|10238.7|10226.7|31
1736775800000|2025-01-13 13:43:20|10243.6|10235.6|10239.2|10227.2|10243.6|10235.6|10238.5|10226.5|19
1736775810000|2025-01-13 13:43:30|10238.8|10226.8|10238.1|10226.1|10240.6|10228.6|10238.1|10226.1|0
1736775820000|2025-01-13 13:43:40|10237.5|10225.5|10264.9|10252.9|10264.9|10252.9|10237|10225|5
1736775830000|2025-01-13 13:43:50|10264.6|10252.6|10265.9|10253.9|10265.9|10253.9|10264.6|10252.6|0
1736775840000|2025-01-13 13:44:00|10265.4|10253.4|10265.4|10253.4|10265.4|10253.4|10265.4|10253.4|0
1736775850000|2025-01-13 13:44:10|10272.3|10260.3|10267.5|10255.5|10274.5|10262.5|10266.8|10254.8|1
1736775870000|2025-01-13 13:44:30|10262.9|10250.9|10262.1|10250.1|10262.9|10250.9|10262.1|10250.1|0
1736775880000|2025-01-13 13:44:40|10262.4|10250.4|10264.3|10252.3|10265.2|10253.2|10262.4|10250.4|0
1736775890000|2025-01-13 13:44:50|10262.9|10250.9|10262.4|10250.4|10262.9|10250.9|10262.4|10250.4|0
1736775900000|2025-01-13 13:45:00|10261.7|10249.7|10267.8|10255.8|10268.9|10256.9|10261.7|10249.7|1
1736775910000|2025-01-13 13:45:10|10267.1|10255.1|10267.7|10255.7|10271|10259|10259.7|10247.7|5
1736775920000|2025-01-13 13:45:20|10263.4|10251.4|10270.1|10258.1|10272.6|10260.6|10263.4|10251.4|4
1736775930000|2025-01-13 13:45:30|10271.3|10259.3|10274.3|10262.3|10274.3|10262.3|10271.1|10259.1|2
1736775940000|2025-01-13 13:45:40|10273.8|10261.8|10280.8|10268.8|10280.8|10268.8|10273.8|10261.8|2
1736775950000|2025-01-13 13:45:50|10280.3|10268.3|10286.9|10274.9|10289|10277|10280.3|10268.3|7
1736775960000|2025-01-13 13:46:00|10290.6|10278.6|10293.5|10281.5|10293.5|10281.5|10290|10278|10
1736775970000|2025-01-13 13:46:10|10293.7|10281.7|10293.7|10281.7|10297.5|10285.5|10292.2|10280.2|11
1736775980000|2025-01-13 13:46:20|10293.5|10281.5|10294.8|10282.8|10296.7|10284.7|10291.2|10279.2|3
1736775990000|2025-01-13 13:46:30|10292.8|10280.8|10294.5|10286.5|10298.5|10286.5|10292.8|10280.8|5
1736776000000|2025-01-13 13:46:40|10292.6|10284.6|10297.5|10285.5|10299.6|10287.6|10292.6|10284.6|3
1736776010000|2025-01-13 13:46:50|10294.8|10282.8|10293.7|10281.7|10294.8|10282.8|10293.5|10281.5|4
1736776020000|2025-01-13 13:47:00|10293.5|10281.5|10293.7|10281.7|10293.9|10281.9|10293.5|10281.5|2
1736776030000|2025-01-13 13:47:10|10293.3|10281.3|10293.5|10281.5|10293.5|10281.5|10293.3|10281.3|0
1736776040000|2025-01-13 13:47:20|10290|10278|10290|10278|10290|10278|10290|10278|1
1736776050000|2025-01-13 13:47:30|10284.5|10272.5|10262.1|10250.1|10284.5|10272.5|10262.1|10250.1|4
1736776060000|2025-01-13 13:47:40|10262.7|10250.7|10256.5|10244.5|10264.1|10252.1|10254.8|10242.8|1
1736776070000|2025-01-13 13:47:50|10258.3|10246.3|10259.2|10247.2|10259.2|10247.2|10258|10246|0
1736776080000|2025-01-13 13:48:00|10258.8|10246.8|10259|10247|10259|10247|10256.9|10244.9|0
1736776090000|2025-01-13 13:48:10|10261.3|10249.3|10262|10250|10262.1|10250.1|10261.3|10249.3|0
1736776110000|2025-01-13 13:48:30|10263.6|10251.6|10263.6|10251.6|10263.6|10251.6|10263.6|10251.6|0
1736776120000|2025-01-13 13:48:40|10264.2|10252.2|10264.9|10252.9|10264.9|10252.9|10264.1|10252.1|0
1736776130000|2025-01-13 13:48:50|10265.7|10253.7|10271.4|10259.4|10272.6|10260.6|10265.7|10253.7|3
1736776140000|2025-01-13 13:49:00|10272.3|10260.3|10265.6|10253.6|10272.3|10260.3|10257.6|10245.6|8
1736776150000|2025-01-13 13:49:10|10265.1|10253.1|10266.5|10254.5|10267|10255|10264.2|10252.2|0
1736776160000|2025-01-13 13:49:20|10265.2|10253.2|10266.3|10254.3|10266.9|10254.9|10263.7|10251.7|0
1736776180000|2025-01-13 13:49:40|10267.1|10255.1|10273.4|10261.4|10273.9|10261.9|10267.1|10255.1|2
1736776190000|2025-01-13 13:49:50|10275.8|10263.8|10278.2|10266.2|10278.2|10266.2|10275.8|10263.8|0
1736776200000|2025-01-13 13:50:00|10278.5|10266.5|10278.5|10266.5|10278.5|10266.5|10278.5|10266.5|0
1736776210000|2025-01-13 13:50:10|10279.8|10267.8|10279.8|10267.8|10279.8|10267.8|10279.8|10267.8|0
1736776230000|2025-01-13 13:50:30|10280.4|10268.4|10280.4|10268.4|10280.4|10268.4|10280.4|10268.4|0
1736776240000|2025-01-13 13:50:40|10282.5|10270.5|10280.1|10268.1|10282.5|10270.5|10280.1|10268.1|0
1736776250000|2025-01-13 13:50:50|10280.3|10268.3|10280.6|10268.6|10280.6|10268.6|10280.3|10268.3|0
1736776280000|2025-01-13 13:51:20|10277.2|10265.2|10261.6|10249.6|10277.2|10265.2|10261.4|10249.4|9
1736776290000|2025-01-13 13:51:30|10261.9|10249.9|10263.9|10251.9|10264.1|10252.1|10261.9|10249.9|0
1736776300000|2025-01-13 13:51:40|10262.3|10250.3|10266.5|10254.5|10266.5|10254.5|10262.3|10250.3|0
1736776310000|2025-01-13 13:51:50|10266.7|10254.7|10266.7|10254.7|10266.7|10254.7|10266.7|10254.7|0
1736776380000|2025-01-13 13:53:00|10263.2|10251.2|10263.2|10251.2|10263.2|10251.2|10263.2|10251.2|0
1736776390000|2025-01-13 13:53:10|10262.5|10250.5|10265.3|10253.3|10265.5|10253.5|10262.5|10250.5|1
1736776400000|2025-01-13 13:53:20|10264.5|10252.5|10266.3|10254.3|10266.3|10254.3|10264.5|10252.5|0
1736776410000|2025-01-13 13:53:30|10265.6|10253.6|10265.6|10253.6|10265.6|10253.6|10265.6|10253.6|0
1736776420000|2025-01-13 13:53:40|10266.3|10254.3|10266.3|10254.3|10266.3|10254.3|10266.3|10254.3|0
1736776430000|2025-01-13 13:53:50|10266.8|10254.8|10257.1|10245.1|10266.8|10254.8|10254.1|10242.1|4
1736776440000|2025-01-13 13:54:00|10256.6|10244.6|10259.9|10247.9|10259.9|10247.9|10256.6|10244.6|0
1736776450000|2025-01-13 13:54:10|10258.8|10246.8|10257.6|10245.6|10258.9|10246.9|10257.6|10245.6|0
1736776460000|2025-01-13 13:54:20|10251.2|10239.2|10251.8|10239.8|10252.5|10240.5|10251.2|10239.2|0
1736776470000|2025-01-13 13:54:30|10251.5|10239.5|10251.5|10239.5|10251.5|10239.5|10251.5|10239.5|0
1736776480000|2025-01-13 13:54:40|10250.5|10238.5|10250.5|10238.5|10250.5|10238.5|10250.5|10238.5|0
1736776500000|2025-01-13 13:55:00|10258.9|10246.9|10258.9|10246.9|10258.9|10246.9|10258.9|10246.9|0
1736776510000|2025-01-13 13:55:10|10259.6|10247.6|10254.8|10242.8|10259.6|10247.6|10254.4|10242.4|1
1736776520000|2025-01-13 13:55:20|10254.6|10242.6|10254.6|10242.6|10254.6|10242.6|10254.4|10242.4|1
1736776540000|2025-01-13 13:55:40|10254.9|10242.9|10254.9|10242.9|10254.9|10242.9|10254.9|10242.9|0
1736776600000|2025-01-13 13:56:40|10255.2|10243.2|10255.2|10243.2|10255.2|10243.2|10255.2|10243.2|0
1736776630000|2025-01-13 13:57:10|10269.8|10257.8|10270.5|10258.5|10270.5|10258.5|10269.6|10257.6|2
1736776640000|2025-01-13 13:57:20|10270.7|10258.7|10271.3|10259.3|10271.3|10259.3|10270.7|10258.7|0
1736776660000|2025-01-13 13:57:40|10271.5|10259.5|10271.6|10259.6|10271.6|10259.6|10271.5|10259.5|0
1736776670000|2025-01-13 13:57:50|10271.1|10259.1|10271.3|10259.3|10271.3|10259.3|10270.8|10258.8|0
1736776680000|2025-01-13 13:58:00|10273.4|10261.4|10274|10262|10274|10262|10273.4|10261.4|2
1736776730000|2025-01-13 13:58:50|10274.2|10262.2|10274.2|10262.2|10274.2|10262.2|10274.2|10262.2|1
1736776740000|2025-01-13 13:59:00|10274.5|10262.5|10274.5|10262.5|10274.5|10262.5|10274.5|10262.5|0
1736776750000|2025-01-13 13:59:10|10274.8|10262.8|10274.7|10262.7|10275.9|10263.9|10274.7|10262.7|1
1736776790000|2025-01-13 13:59:50|10274.8|10262.8|10275.2|10263.2|10275.2|10263.2|10274.8|10262.8|1
1736776800000|2025-01-13 14:00:00|10275.8|10263.8|10258.9|10246.9|10275.8|10263.8|10258.9|10246.9|5
1736776820000|2025-01-13 14:00:20|10256.6|10244.6|10256.6|10244.6|10256.6|10244.6|10256.6|10244.6|0
1736776830000|2025-01-13 14:00:30|10255.9|10243.9|10255.9|10243.9|10255.9|10243.9|10255.9|10243.9|0
1736776840000|2025-01-13 14:00:40|10254.9|10242.9|10261.5|10249.5|10261.9|10249.9|10254.9|10242.9|2
1736776850000|2025-01-13 14:00:50|10261.3|10249.3|10260.8|10248.8|10261.7|10249.7|10260.8|10248.8|0
1736776860000|2025-01-13 14:01:00|10258.8|10246.8|10251.8|10239.8|10258.8|10246.8|10251.1|10239.1|2
1736776890000|2025-01-13 14:01:30|10252.8|10240.8|10253.5|10241.5|10254.9|10242.9|10252.8|10240.8|0
1736776900000|2025-01-13 14:01:40|10253.9|10241.9|10253.9|10241.9|10253.9|10241.9|10253.9|10241.9|0
1736776920000|2025-01-13 14:02:00|10253.5|10241.5|10253.5|10241.5|10253.5|10241.5|10253.5|10241.5|0
1736776970000|2025-01-13 14:02:50|10252.5|10240.5|10252.5|10240.5|10252.5|10240.5|10252.5|10240.5|0
1736777020000|2025-01-13 14:03:40|10252.8|10240.8|10252.8|10240.8|10252.8|10240.8|10252.8|10240.8|0
1736777030000|2025-01-13 14:03:50|10252.1|10240.1|10250.4|10238.4|10252.1|10240.1|10250.4|10238.4|0
1736777040000|2025-01-13 14:04:00|10250.8|10238.8|10261.9|10249.9|10265.6|10253.6|10250.8|10238.8|1
1736777050000|2025-01-13 14:04:10|10264.9|10252.9|10264.9|10252.9|10264.9|10252.9|10264.9|10252.9|0
1736777060000|2025-01-13 14:04:20|10265.1|10253.1|10258.6|10246.6|10265.4|10253.4|10258.6|10246.6|1
1736777100000|2025-01-13 14:05:00|10258.7|10246.7|10246.1|10234.1|10260.3|10248.3|10245.3|10233.3|1
1736777110000|2025-01-13 14:05:10|10247.3|10235.3|10245|10233|10247.3|10235.3|10245|10233|0
1736777130000|2025-01-13 14:05:30|10244.6|10232.6|10241.7|10229.7|10244.6|10232.6|10241.7|10229.7|0
1736777150000|2025-01-13 14:05:50|10240.6|10228.6|10237.9|10225.9|10240.6|10228.6|10237.9|10225.9|0
1736777160000|2025-01-13 14:06:00|10237|10225|10231.7|10219.7|10237|10225|10226.5|10218.5|5
1736777170000|2025-01-13 14:06:10|10233.8|10221.8|10242.9|10230.9|10242.9|10230.9|10233.8|10221.8|0
1736777180000|2025-01-13 14:06:20|10243.6|10231.6|10244.4|10232.4|10244.4|10232.4|10243.6|10231.6|0
1736777190000|2025-01-13 14:06:30|10247.8|10235.8|10248.8|10236.8|10248.8|10236.8|10247.8|10235.8|0
1736777200000|2025-01-13 14:06:40|10242.8|10230.8|10242.8|10230.8|10242.8|10230.8|10242.8|10230.8|1
1736777210000|2025-01-13 14:06:50|10243|10231|10243|10231|10243|10231|10243|10231|0
1736777220000|2025-01-13 14:07:00|10245.6|10233.6|10252.5|10240.5|10252.7|10240.7|10245.6|10233.6|2
1736777230000|2025-01-13 14:07:10|10252.7|10240.7|10252.8|10240.8|10253.7|10241.7|10251.7|10239.7|0
1736777250000|2025-01-13 14:07:30|10253.3|10241.3|10253.5|10241.5|10253.5|10241.5|10253.3|10241.3|0
1736777260000|2025-01-13 14:07:40|10253.3|10241.3|10253.6|10241.6|10253.6|10241.6|10253.3|10241.3|0
1736777280000|2025-01-13 14:08:00|10252|10240|10251.8|10239.8|10252.2|10240.2|10251.8|10239.8|0
1736777290000|2025-01-13 14:08:10|10252|10240|10252.2|10240.2|10252.3|10240.3|10251.8|10239.8|0
1736777300000|2025-01-13 14:08:20|10252|10240|10252|10240|10252.5|10240.5|10251.7|10239.7|0
1736777310000|2025-01-13 14:08:30|10252.2|10240.2|10252|10240|10252.2|10240.2|10252|10240|0
1736777320000|2025-01-13 14:08:40|10252.2|10240.2|10247.1|10235.1|10252.2|10240.2|10247.1|10235.1|0
1736777330000|2025-01-13 14:08:50|10247.5|10235.5|10247.8|10235.8|10247.8|10235.8|10247.5|10235.5|0
1736777350000|2025-01-13 14:09:10|10246.2|10234.2|10246.2|10234.2|10246.2|10234.2|10246.2|10234.2|5
1736777360000|2025-01-13 14:09:20|10242.8|10230.8|10244.3|10232.3|10244.3|10232.3|10242.7|10230.7|0
1736777370000|2025-01-13 14:09:30|10245|10233|10245|10233|10245|10233|10245|10233|0
1736777400000|2025-01-13 14:10:00|10244.7|10232.7|10244.7|10232.7|10244.7|10232.7|10244.7|10232.7|0
1736777420000|2025-01-13 14:10:20|10245|10233|10246.8|10234.8|10246.8|10234.8|10245|10233|0
1736777440000|2025-01-13 14:10:40|10247.2|10235.2|10249.8|10237.8|10249.8|10237.8|10247.2|10235.2|0
1736777470000|2025-01-13 14:11:10|10253.3|10241.3|10259.7|10247.7|10259.7|10247.7|10253.3|10241.3|7
1736777490000|2025-01-13 14:11:30|10260.4|10248.4|10266.5|10254.5|10266.5|10254.5|10260.4|10248.4|1
1736777510000|2025-01-13 14:11:50|10266|10254|10266|10254|10266|10254|10266|10254|0
1736777520000|2025-01-13 14:12:00|10267.1|10255.1|10270.2|10258.2|10271.2|10259.2|10267.1|10255.1|3
1736777530000|2025-01-13 14:12:10|10270.5|10258.5|10270.2|10258.2|10271|10259|10270.2|10258.2|0
1736777540000|2025-01-13 14:12:20|10270.7|10258.7|10270.5|10258.5|10270.7|10258.7|10270.5|10258.5|0
1736777550000|2025-01-13 14:12:30|10270.2|10258.2|10270.5|10258.5|10272.5|10260.5|10270.2|10258.2|22
1736777560000|2025-01-13 14:12:40|10271|10259|10273.9|10261.9|10273.9|10261.9|10270.2|10258.2|1
1736777570000|2025-01-13 14:12:50|10274.2|10262.2|10273.8|10261.8|10274.6|10262.6|10273.8|10261.8|4
1736777590000|2025-01-13 14:13:10|10273.6|10261.6|10270.2|10258.2|10275.2|10263.2|10269.9|10257.9|15
1736777620000|2025-01-13 14:13:40|10269.9|10257.9|10268.3|10256.3|10269.9|10257.9|10268.3|10256.3|1
1736777630000|2025-01-13 14:13:50|10267.9|10255.9|10259.7|10247.7|10267.9|10255.9|10259.7|10247.7|1
1736777640000|2025-01-13 14:14:00|10260.7|10248.7|10260.7|10248.7|10260.7|10248.7|10260.7|10248.7|0
1736777650000|2025-01-13 14:14:10|10258.9|10246.9|10259.4|10247.4|10259.4|10247.4|10258.9|10246.9|0
1736777660000|2025-01-13 14:14:20|10260.9|10248.9|10261.2|10249.2|10261.2|10249.2|10260.9|10248.9|0
1736777670000|2025-01-13 14:14:30|10260.7|10248.7|10250.3|10238.3|10260.7|10248.7|10249.6|10237.6|0
1736777680000|2025-01-13 14:14:40|10249.9|10237.9|10249.7|10237.7|10249.9|10237.9|10249.3|10237.3|0
1736777700000|2025-01-13 14:15:00|10249.4|10237.4|10249.4|10237.4|10249.4|10237.4|10249.4|10237.4|0
1736777710000|2025-01-13 14:15:10|10250.4|10238.4|10250.7|10238.7|10251.9|10239.9|10250.4|10238.4|2
1736777720000|2025-01-13 14:15:20|10251.9|10239.9|10251.7|10239.7|10251.9|10239.9|10251.7|10239.7|0
1736777730000|2025-01-13 14:15:30|10251.9|10239.9|10251.9|10239.9|10251.9|10239.9|10251.9|10239.9|0
1736777740000|2025-01-13 14:15:40|10258.2|10246.2|10258.2|10246.2|10258.2|10246.2|10258.2|10246.2|0
1736777750000|2025-01-13 14:15:50|10258|10246|10258.3|10246.3|10258.5|10246.5|10258|10246|0
1736777760000|2025-01-13 14:16:00|10262.8|10250.8|10265.1|10253.1|10265.1|10253.1|10262.8|10250.8|3
1736777770000|2025-01-13 14:16:10|10265.3|10253.3|10265.9|10253.9|10265.9|10253.9|10265.3|10253.3|0
1736777780000|2025-01-13 14:16:20|10265.7|10253.7|10265.4|10253.4|10265.7|10253.7|10264.3|10252.3|0
1736777790000|2025-01-13 14:16:30|10265.1|10253.1|10260.5|10248.5|10265.1|10253.1|10260.5|10248.5|0
1736777800000|2025-01-13 14:16:40|10262.1|10250.1|10264.7|10252.7|10264.7|10252.7|10262.1|10250.1|0
1736777820000|2025-01-13 14:17:00|10264.1|10252.1|10262.2|10250.2|10264.1|10252.1|10262|10250|0
1736777830000|2025-01-13 14:17:10|10262|10250|10262|10250|10262.2|10250.2|10262|10250|0
1736777840000|2025-01-13 14:17:20|10261.8|10249.8|10260.7|10248.7|10261.8|10249.8|10260.7|10248.7|0
1736777850000|2025-01-13 14:17:30|10260.9|10248.9|10260.9|10248.9|10260.9|10248.9|10260.9|10248.9|0
1736777870000|2025-01-13 14:17:50|10258.2|10246.2|10258.2|10246.2|10258.2|10246.2|10258.2|10246.2|1
1736777880000|2025-01-13 14:18:00|10252.4|10240.4|10252.4|10240.4|10252.4|10240.4|10252.4|10240.4|0
1736777900000|2025-01-13 14:18:20|10259.7|10247.7|10260.3|10248.3|10261|10249|10259.4|10247.4|3
1736777910000|2025-01-13 14:18:30|10261|10249|10259.3|10247.3|10261|10249|10259.3|10247.3|0
1736777940000|2025-01-13 14:19:00|10258|10246|10257.3|10245.3|10258|10246|10256.6|10244.6|0
1736777950000|2025-01-13 14:19:10|10257.1|10245.1|10258.7|10246.7|10258.9|10246.9|10257.1|10245.1|0
1736777960000|2025-01-13 14:19:20|10257.6|10245.6|10254.1|10242.1|10257.9|10245.9|10253.9|10241.9|2
1736777970000|2025-01-13 14:19:30|10249|10237|10249|10237|10249|10237|10249|10237|1
1736778010000|2025-01-13 14:20:10|10249.2|10237.2|10249.2|10237.2|10249.2|10237.2|10249|10237|0
1736778030000|2025-01-13 14:20:30|10249.4|10237.4|10249.4|10237.4|10249.4|10237.4|10249.4|10237.4|0
1736778040000|2025-01-13 14:20:40|10248.3|10236.3|10247.5|10235.5|10248.3|10236.3|10247.5|10235.5|1
1736778100000|2025-01-13 14:21:40|10248.5|10236.5|10248.6|10236.6|10248.6|10236.6|10248.5|10236.5|1
1736778110000|2025-01-13 14:21:50|10249|10237|10249|10237|10249|10237|10249|10237|0
1736778120000|2025-01-13 14:22:00|10250|10238|10250.1|10238.1|10250.1|10238.1|10250|10238|1
1736778130000|2025-01-13 14:22:10|10250.2|10238.2|10250.2|10238.2|10250.2|10238.2|10250.2|10238.2|0
1736778160000|2025-01-13 14:22:40|10251.4|10239.4|10251.4|10239.4|10251.4|10239.4|10251.4|10239.4|0
1736778180000|2025-01-13 14:23:00|10251.6|10239.6|10251.6|10239.6|10251.6|10239.6|10251.4|10239.4|0
1736778190000|2025-01-13 14:23:10|10261.8|10249.8|10262.5|10250.5|10262.5|10250.5|10261.8|10249.8|1
1736778210000|2025-01-13 14:23:30|10262.7|10250.7|10262.7|10250.7|10262.7|10250.7|10262.7|10250.7|0
1736778240000|2025-01-13 14:24:00|10262.9|10250.9|10263.2|10251.2|10263.2|10251.2|10262.9|10250.9|0
1736778260000|2025-01-13 14:24:20|10263|10251|10263.2|10251.2|10263.2|10251.2|10263|10251|0
1736778270000|2025-01-13 14:24:30|10263.4|10251.4|10263.7|10251.7|10263.7|10251.7|10263.4|10251.4|0
1736778300000|2025-01-13 14:25:00|10270.3|10258.3|10273.4|10261.4|10273.4|10261.4|10270.3|10258.3|1
1736778320000|2025-01-13 14:25:20|10275.9|10263.9|10279.1|10267.1|10279.1|10267.1|10275.9|10263.9|8
1736778330000|2025-01-13 14:25:30|10279.4|10267.4|10280.1|10268.1|10280.1|10268.1|10279.4|10267.4|1
1736778360000|2025-01-13 14:26:00|10280.4|10268.4|10280.4|10268.4|10280.4|10268.4|10280.4|10268.4|1
1736778370000|2025-01-13 14:26:10|10280.7|10268.7|10280.7|10268.7|10280.7|10268.7|10280.7|10268.7|1
1736778380000|2025-01-13 14:26:20|10279.2|10271.2|10279.4|10271.4|10279.4|10271.4|10279.2|10271.2|2
1736778390000|2025-01-13 14:26:30|10279.2|10273.2|10277.3|10265.3|10279.9|10273.9|10267.8|10255.8|24
1736778400000|2025-01-13 14:26:40|10276|10264|10277.5|10265.5|10278.4|10266.4|10275.7|10263.7|1
1736778410000|2025-01-13 14:26:50|10277.7|10265.7|10277.7|10265.7|10277.7|10265.7|10277.7|10265.7|0
1736778420000|2025-01-13 14:27:00|10277|10265|10276.5|10268.5|10277.2|10268.5|10276.5|10265|2
1736778430000|2025-01-13 14:27:10|10279.4|10271.4|10279.4|10271.4|10279.4|10271.4|10279.4|10271.4|0
1736778460000|2025-01-13 14:27:40|10279.7|10271.7|10279.7|10271.7|10279.7|10271.7|10279.7|10271.7|0
1736778470000|2025-01-13 14:27:50|10277.1|10265.1|10280|10268|10280|10268|10277.1|10265.1|6
1736778480000|2025-01-13 14:28:00|10281.6|10269.6|10282|10270|10282|10270|10281.6|10269.6|5
1736778490000|2025-01-13 14:28:10|10282.6|10270.6|10282.6|10270.6|10283.3|10271.3|10282.6|10270.6|2
1736778510000|2025-01-13 14:28:30|10282|10270|10282|10270|10282|10270|10282|10270|0
1736778520000|2025-01-13 14:28:40|10281.3|10269.3|10281.3|10269.3|10281.3|10269.3|10281.3|10269.3|0
1736778540000|2025-01-13 14:29:00|10281|10269|10281|10269|10281|10269|10281|10269|0
1736778550000|2025-01-13 14:29:10|10282|10270|10279.5|10273.5|10282|10273.5|10279.5|10270|3
1736778560000|2025-01-13 14:29:20|10281.6|10269.6|10279.5|10273.5|10281.6|10273.5|10279.5|10269.6|4
1736778570000|2025-01-13 14:29:30|||||||||6
1736778580000|2025-01-13 14:29:40|10276.5|10264.5|10300|10288|10300.5|10288.5|10276.5|10264.5|4
1736778590000|2025-01-13 14:29:50|10300.5|10288.5|10300.1|10288.1|10300.5|10288.5|10299.4|10287.4|0
1736778600000|2025-01-13 14:30:00|10302.6|10290.6|10301.3|10289.3|10302.6|10290.6|10297.8|10289.3|0
1736778610000|2025-01-13 14:30:10|10301.7|10289.7|10302.3|10290.3|10302.3|10290.3|10300.2|10288.2|5
1736778620000|2025-01-13 14:30:20|10299.8|10291.8|10300.8|10288.8|10300.8|10291.8|10299.1|10287.1|0
1736778630000|2025-01-13 14:30:30|10300.5|10288.5|10290.6|10282.6|10300.5|10291|10290.6|10279.2|11
1736778640000|2025-01-13 14:30:40|10287.6|10275.6|10287.1|10275.1|10287.6|10275.6|10287.1|10275.1|2
1736778650000|2025-01-13 14:30:50|10276.9|10264.9|10272.4|10260.4|10279.4|10267.4|10272.4|10260.4|9
1736778660000|2025-01-13 14:31:00|10272.1|10260.1|10265.7|10253.7|10272.1|10262.4|10262.2|10251.9|5
1736778670000|2025-01-13 14:31:10|10265.4|10253.4|10291.4|10279.4|10291.7|10279.7|10260.9|10252.9|4
1736778680000|2025-01-13 14:31:20|10291.6|10279.6|10298.4|10286.4|10298.4|10286.4|10291.6|10279.6|0
1736778690000|2025-01-13 14:31:30|10298.9|10286.9|10297.4|10289.4|10298.9|10289.4|10297.4|10286.9|0
1736778700000|2025-01-13 14:31:40|10301.9|10293.9|10303.9|10291.9|10304.4|10293.9|10301.9|10291.3|2
1736778710000|2025-01-13 14:31:50|10302.4|10294.4|10304.9|10292.9|10304.9|10294.8|10302.4|10292.6|0
1736778720000|2025-01-13 14:32:00|10305.4|10293.4|10306.6|10294.6|10307.7|10295.7|10305.4|10293.4|0
1736778730000|2025-01-13 14:32:10|10306.4|10294.4|10328.9|10316.9|10329.8|10317.8|10306.4|10294.4|8
1736778740000|2025-01-13 14:32:20|10329.2|10317.2|10336.8|10324.8|10336.8|10324.8|10329.2|10317.2|6
1736778750000|2025-01-13 14:32:30|10336.2|10324.2|10329.4|10317.4|10336.2|10324.2|10325.8|10313.8|7
1736778760000|2025-01-13 14:32:40|10329.9|10317.9|10331.9|10319.9|10331.9|10319.9|10329.9|10317.9|0
1736778770000|2025-01-13 14:32:50|10331.4|10319.4|10331.4|10319.4|10331.4|10319.4|10331.4|10319.4|0
1736778780000|2025-01-13 14:33:00|10331.7|10319.7|10331.9|10319.9|10331.9|10319.9|10331.5|10319.5|0
1736778790000|2025-01-13 14:33:10|10331.4|10319.4|10318.5|10312.5|10331.8|10319.8|10318.5|10309.6|7
1736778800000|2025-01-13 14:33:20|10316.6|10310.6|10314.9|10302.9|10316.6|10310.6|10314.1|10302.1|3
1736778820000|2025-01-13 14:33:40|10315.1|10303.1|10313.8|10301.8|10315.4|10303.4|10313.3|10301.3|0
1736778830000|2025-01-13 14:33:50|10313.9|10301.9|10313.1|10301.1|10313.9|10301.9|10313.1|10301.1|0
1736778840000|2025-01-13 14:34:00|||||||||1
1736778850000|2025-01-13 14:34:10|10313.7|10301.7|10313.7|10301.7|10313.7|10301.7|10313.7|10301.7|0
1736778860000|2025-01-13 14:34:20|10312.9|10300.9|10311|10299|10312.9|10300.9|10311|10299|1
1736778870000|2025-01-13 14:34:30|10306.7|10294.7|10308.4|10296.4|10309.5|10297.5|10306.7|10294.7|1
1736778880000|2025-01-13 14:34:40|10308.2|10296.2|10308.2|10296.2|10308.2|10296.2|10308.2|10296.2|0
1736778890000|2025-01-13 14:34:50|10308.5|10296.5|10308.5|10296.5|10308.5|10296.5|10308.5|10296.5|0
1736778900000|2025-01-13 14:35:00|10308.9|10296.9|10330.6|10318.6|10330.6|10318.6|10308.9|10296.9|9
1736778910000|2025-01-13 14:35:10|10334.5|10322.5|10339.6|10327.6|10339.6|10327.6|10334.5|10322.5|1
1736778920000|2025-01-13 14:35:20|10340|10328|10340|10328|10340|10328|10340|10328|0
1736778940000|2025-01-13 14:35:40|10339.6|10327.6|10339.6|10327.6|10339.6|10327.6|10339.6|10327.6|0
1736778950000|2025-01-13 14:35:50|10333.3|10321.3|10336.9|10324.9|10336.9|10324.9|10333.3|10321.3|7
1736778970000|2025-01-13 14:36:10|10337.6|10325.6|10337.6|10325.6|10337.6|10325.6|10337.6|10325.6|0
1736778990000|2025-01-13 14:36:30|10338.2|10326.2|10339.1|10327.1|10339.1|10327.1|10338.2|10326.2|0
1736779000000|2025-01-13 14:36:40|10339.3|10327.3|10340.5|10328.5|10340.6|10328.6|10339.3|10327.3|0
1736779010000|2025-01-13 14:36:50|10340.6|10328.6|10340.5|10328.5|10340.6|10328.6|10340.5|10328.5|0
1736779030000|2025-01-13 14:37:10|10339.8|10327.8|10333.1|10325.1|10339.8|10327.8|10333.1|10325.1|1
1736779040000|2025-01-13 14:37:20|10331.5|10323.5|10317.1|10305.1|10331.5|10323.5|10314.1|10302.1|7
1736779050000|2025-01-13 14:37:30|10316.8|10304.8|10313.2|10301.2|10316.8|10304.8|10313.2|10301.2|1
1736779070000|2025-01-13 14:37:50|10303.5|10291.5|10302.4|10290.4|10303.5|10291.5|10302.4|10290.4|11
1736779080000|2025-01-13 14:38:00|10302.6|10290.6|10297.3|10285.3|10302.6|10290.6|10297.3|10285.3|0
1736779090000|2025-01-13 14:38:10|10297.1|10285.1|10297.1|10285.1|10297.1|10285.1|10297.1|10285.1|0
1736779100000|2025-01-13 14:38:20|10296.5|10284.5|10296.3|10284.3|10296.5|10284.5|10296.1|10284.1|0
1736779110000|2025-01-13 14:38:30|10296|10284|10295.2|10283.2|10296|10284|10295.2|10283.2|1
1736779140000|2025-01-13 14:39:00|10294.9|10282.9|10273.1|10261.1|10294.9|10282.9|10273.1|10261.1|5
1736779150000|2025-01-13 14:39:10|10272.9|10260.9|10271|10259|10272.9|10260.9|10271|10259|0
1736779160000|2025-01-13 14:39:20|10270.8|10258.8|10265.3|10253.3|10270.8|10258.8|10265.3|10253.3|0
1736779170000|2025-01-13 14:39:30|10265.8|10253.8|10280.3|10268.3|10280.3|10268.3|10265.8|10253.8|2
1736779180000|2025-01-13 14:39:40|10281.1|10269.1|10269.5|10257.5|10281.1|10269.1|10268.5|10256.5|13
1736779190000|2025-01-13 14:39:50|10270|10258|10271.1|10259.1|10271.1|10259.1|10270|10258|4
1736779200000|2025-01-13 14:40:00|10272.1|10260.1|10272.1|10260.1|10272.1|10260.1|10269|10257|3
1736779210000|2025-01-13 14:40:10|10271.8|10259.8|10271.8|10259.8|10271.8|10259.8|10271.8|10259.8|0
1736779230000|2025-01-13 14:40:30|10271.5|10259.5|10269.7|10257.7|10271.5|10259.5|10269.7|10257.7|0
1736779240000|2025-01-13 14:40:40|10267.9|10255.9|10266.3|10254.3|10267.9|10255.9|10266.3|10254.3|0
1736779260000|2025-01-13 14:41:00|10262.8|10254.8|10262.8|10254.8|10262.8|10254.8|10262.8|10254.8|1
1736779270000|2025-01-13 14:41:10|10265|10253|10251.7|10239.7|10265.3|10253.3|10250|10238|16
1736779280000|2025-01-13 14:41:20|10253.3|10241.3|10251.2|10239.2|10253.3|10241.3|10251.2|10239.2|0
1736779310000|2025-01-13 14:41:50|10250.4|10238.4|10243.2|10231.2|10250.4|10238.4|10243.2|10231.2|2
1736779320000|2025-01-13 14:42:00|10243.5|10231.5|10249.3|10237.3|10250.6|10238.6|10232.9|10220.9|4
1736779330000|2025-01-13 14:42:10|10244.2|10232.2|10242.2|10230.2|10244.2|10232.2|10242.2|10230.2|4
1736779340000|2025-01-13 14:42:20|10242.4|10230.4|10237.8|10225.8|10242.4|10230.4|10237.3|10225.3|9
1736779350000|2025-01-13 14:42:30|10238.8|10226.8|10229.3|10217.3|10238.8|10226.8|10227|10215|1
1736779360000|2025-01-13 14:42:40|10230|10218|10234.3|10222.3|10234.3|10222.3|10230|10218|0
1736779370000|2025-01-13 14:42:50|10234.8|10222.8|10233.5|10221.5|10234.8|10222.8|10233.5|10221.5|1
1736779380000|2025-01-13 14:43:00|10231.4|10219.4|10232.1|10220.1|10232.1|10220.1|10231.3|10219.3|4
1736779390000|2025-01-13 14:43:10|10231.8|10219.8|10232.3|10220.3|10232.3|10220.3|10231.4|10219.4|0
1736779400000|2025-01-13 14:43:20|10232.4|10220.4|10232.6|10220.6|10232.6|10220.6|10232.4|10220.4|0
1736779410000|2025-01-13 14:43:30|10232.3|10220.3|10246.7|10234.7|10248.2|10236.2|10232.3|10220.3|12
1736779420000|2025-01-13 14:43:40|10247.1|10235.1|10248.2|10236.2|10248.2|10236.2|10247.1|10235.1|1
1736779430000|2025-01-13 14:43:50|10248.7|10236.7|10248.2|10236.2|10249.4|10237.4|10247.7|10235.7|0
1736779440000|2025-01-13 14:44:00|10248|10236|10249.2|10237.2|10249.2|10237.2|10248|10236|0
1736779450000|2025-01-13 14:44:10|10247.5|10235.5|10240.7|10228.7|10247.5|10235.5|10240.7|10228.7|2
1736779470000|2025-01-13 14:44:30|10240.1|10228.1|10238.3|10226.3|10240.1|10228.1|10238.3|10226.3|1
1736779500000|2025-01-13 14:45:00|10238.4|10226.4|10244.1|10232.1|10244.1|10232.1|10236.6|10224.6|1
1736779510000|2025-01-13 14:45:10|10244.7|10232.7|10245.8|10233.8|10245.8|10233.8|10244.7|10232.7|1
1736779540000|2025-01-13 14:45:40|10245.1|10233.1|10245.1|10233.1|10245.1|10233.1|10245.1|10233.1|0
1736779560000|2025-01-13 14:46:00|10244.9|10232.9|10247.3|10235.3|10247.3|10235.3|10244.9|10232.9|2
1736779570000|2025-01-13 14:46:10|10248.2|10236.2|10248.2|10236.2|10248.2|10236.2|10248.2|10236.2|0
1736779590000|2025-01-13 14:46:30|10247.9|10235.9|10249.9|10237.9|10249.9|10237.9|10247.9|10235.9|0
1736779600000|2025-01-13 14:46:40|10250.1|10238.1|10258|10246|10258|10246|10250.1|10238.1|1
1736779610000|2025-01-13 14:46:50|10258.4|10246.4|10260|10248|10260|10248|10258.4|10246.4|0
1736779620000|2025-01-13 14:47:00|10260.5|10248.5|10265.3|10253.3|10265.3|10253.3|10260.5|10248.5|1
1736779630000|2025-01-13 14:47:10|10266.2|10254.2|10268.1|10256.1|10268.1|10256.1|10266.2|10254.2|0
1736779650000|2025-01-13 14:47:30|10268.8|10256.8|10274|10262|10274|10262|10268.8|10256.8|1
1736779660000|2025-01-13 14:47:40|10274.1|10262.1|10274.5|10262.5|10274.5|10262.5|10274.1|10262.1|0
1736779670000|2025-01-13 14:47:50|10274.6|10262.6|10276.9|10264.9|10276.9|10264.9|10274.6|10262.6|1
1736779680000|2025-01-13 14:48:00|10276.6|10264.6|10277.1|10265.1|10277.1|10265.1|10276.6|10264.6|0
1736779690000|2025-01-13 14:48:10|10281.3|10269.3|10281.3|10269.3|10281.3|10269.3|10281.3|10269.3|1
1736779700000|2025-01-13 14:48:20|10282.5|10270.5|10285.3|10273.3|10285.3|10273.3|10282.5|10270.5|0
1736779720000|2025-01-13 14:48:40|10285.8|10273.8|10292.1|10280.1|10292.1|10280.1|10285.8|10273.8|1
1736779730000|2025-01-13 14:48:50|10293.9|10281.9|10296.5|10284.5|10296.5|10284.5|10293.9|10281.9|0
1736779740000|2025-01-13 14:49:00|10296.6|10284.6|10291.6|10279.6|10297|10285|10291.6|10279.6|3
1736779750000|2025-01-13 14:49:10|10291.9|10279.9|10291.9|10279.9|10291.9|10279.9|10291.9|10279.9|0
1736779790000|2025-01-13 14:49:50|10291.6|10279.6|10303.2|10291.2|10303.2|10291.2|10291.6|10279.6|6
1736779800000|2025-01-13 14:50:00|10303.9|10291.9|10303.2|10291.2|10307.1|10295.1|10303.2|10291.2|13
1736779810000|2025-01-13 14:50:10|10304.2|10292.2|10297.8|10285.8|10304.2|10292.2|10297.3|10285.3|1
1736779820000|2025-01-13 14:50:20|10297.3|10285.3|10299.2|10287.2|10304.4|10292.4|10297|10285|11
1736779830000|2025-01-13 14:50:30|10296.6|10284.6|10295.1|10283.1|10296.6|10284.6|10295.1|10283.1|0
1736779840000|2025-01-13 14:50:40|10296.6|10284.6|10298.8|10286.8|10300.1|10288.1|10296.6|10284.6|2
1736779850000|2025-01-13 14:50:50|10294.4|10282.4|10314.7|10302.7|10314.7|10302.7|10293.9|10281.9|11
1736779860000|2025-01-13 14:51:00|10315.3|10303.3|10314.4|10302.4|10315.3|10303.3|10314.4|10302.4|0
1736779870000|2025-01-13 14:51:10|10313.6|10301.6|10325.1|10313.1|10327.2|10315.2|10312.1|10300.1|3
1736779880000|2025-01-13 14:51:20|10325.4|10313.4|10322.1|10310.1|10325.4|10313.4|10322.1|10310.1|4
1736779890000|2025-01-13 14:51:30|10316.6|10308.6|10322.6|10310.6|10322.6|10310.6|10316.6|10308.6|1
1736779900000|2025-01-13 14:51:40|10324.8|10312.8|10325.1|10313.1|10325.1|10313.1|10324.8|10312.8|1
1736779910000|2025-01-13 14:51:50|10326.4|10314.4|10326.4|10314.4|10326.4|10314.4|10326.4|10314.4|1
1736779920000|2025-01-13 14:52:00|10325.5|10313.5|10330.1|10318.1|10330.1|10318.1|10325.5|10313.5|0
1736779930000|2025-01-13 14:52:10|10330.3|10318.3|10330.6|10318.6|10330.6|10318.6|10330.3|10318.3|1
1736779940000|2025-01-13 14:52:20|10340|10328|10339.8|10327.8|10340|10328|10339.8|10327.8|1
1736779950000|2025-01-13 14:52:30|10350|10338|10357.2|10345.2|10357.2|10345.2|10348.6|10336.6|5
1736779960000|2025-01-13 14:52:40|10358.1|10346.1|10330|10318|10358.5|10346.5|10329.8|10317.8|13
1736779970000|2025-01-13 14:52:50|10330.4|10318.4|10329.3|10317.3|10330.4|10318.4|10328.8|10316.8|1
1736779980000|2025-01-13 14:53:00|10328.8|10316.8|10329.8|10317.8|10329.8|10317.8|10328.8|10316.8|0
1736779990000|2025-01-13 14:53:10|10329.3|10317.3|10336.5|10324.5|10337.4|10325.4|10329.3|10317.3|3
1736780000000|2025-01-13 14:53:20|10328.5|10322.5|10329.1|10317.1|10330.8|10322.8|10328.5|10317.1|2
1736780030000|2025-01-13 14:53:50|10329.3|10317.3|10328|10316|10329.3|10317.3|10321.4|10312.8|0
1736780050000|2025-01-13 14:54:10|10328.3|10316.3|10315.2|10303.2|10328.3|10316.3|10310.6|10298.6|4
1736780070000|2025-01-13 14:54:30|10314.1|10302.1|10317.9|10305.9|10318|10306|10310.6|10298.6|1
1736780080000|2025-01-13 14:54:40|10317.8|10305.8|10324.8|10312.8|10324.8|10312.8|10317.8|10305.8|1
1736780100000|2025-01-13 14:55:00|10324.5|10312.5|10324.8|10312.8|10327.3|10315.3|10324.5|10312.5|0
1736780140000|2025-01-13 14:55:40|10325|10313|10325.1|10313.1|10325.1|10313.1|10325|10313|0
1736780150000|2025-01-13 14:55:50|10324.9|10312.9|10324.9|10312.9|10324.9|10312.9|10324.9|10312.9|1
1736780160000|2025-01-13 14:56:00|10326.1|10314.1|10336|10324|10336|10324|10325|10313|9
1736780170000|2025-01-13 14:56:10|10336.7|10324.7|10338.4|10326.4|10338.4|10326.4|10336.7|10324.7|0
1736780180000|2025-01-13 14:56:20|10338.6|10326.6|10339.2|10327.2|10339.2|10327.2|10338.6|10326.6|0
1736780190000|2025-01-13 14:56:30|10341.5|10329.5|10341.1|10329.1|10341.6|10329.6|10341.1|10329.1|0
1736780200000|2025-01-13 14:56:40|10341.3|10329.3|10342|10330|10342|10330|10341.3|10329.3|0
1736780210000|2025-01-13 14:56:50|10336.5|10330.5|10336.8|10328.8|10337.3|10330.5|10336.5|10328.8|4
1736780220000|2025-01-13 14:57:00|10336.5|10328.5|10339.2|10331.2|10339.2|10331.2|10334.8|10324.3|10
1736780230000|2025-01-13 14:57:10|10341.1|10333.1|10341.2|10329.2|10341.2|10333.1|10341.1|10329.2|34
1736780240000|2025-01-13 14:57:20|10338.1|10326.1|10338.4|10326.4|10338.4|10326.4|10338.1|10326.1|0
1736780250000|2025-01-13 14:57:30|10342.6|10330.6|10340.3|10328.3|10343|10331|10330|10318|10
1736780260000|2025-01-13 14:57:40|10340.6|10328.6|10340.6|10328.6|10340.6|10328.6|10340.6|10328.6|0
1736780270000|2025-01-13 14:57:50|10340.1|10328.1|10339.8|10327.8|10340.1|10328.1|10339.8|10327.8|0
1736780280000|2025-01-13 14:58:00|10340.1|10328.1|10340.1|10328.1|10340.1|10328.1|10340.1|10328.1|0
1736780290000|2025-01-13 14:58:10|10339.5|10327.5|10339.5|10327.5|10339.5|10327.5|10339.5|10327.5|0
1736780300000|2025-01-13 14:58:20|10332.6|10320.6|10333.6|10321.6|10333.6|10321.6|10332.6|10320.6|11
1736780310000|2025-01-13 14:58:30|||||||||1
1736780320000|2025-01-13 14:58:40|10335|10323|10336.1|10324.1|10336.3|10324.3|10335|10323|0
1736780330000|2025-01-13 14:58:50|10335.8|10323.8|10335.1|10323.1|10335.8|10323.8|10335.1|10323.1|0
1736780360000|2025-01-13 14:59:20|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|2
1736780370000|2025-01-13 14:59:30|10334.5|10322.5|10334.5|10322.5|10334.5|10322.5|10334.5|10322.5|0
1736780380000|2025-01-13 14:59:40|10335.4|10323.4|10335.4|10323.4|10335.4|10323.4|10335.4|10323.4|0
1736780390000|2025-01-13 14:59:50|10336|10324|10341.5|10329.5|10341.5|10329.5|10336|10324|2
1736780400000|2025-01-13 15:00:00|10342.5|10330.5|10342.9|10330.9|10343.4|10331.4|10342.3|10330.3|11
1736780410000|2025-01-13 15:00:10|10337.4|10325.4|10335.3|10323.3|10337.4|10325.4|10334|10322|7
1736780420000|2025-01-13 15:00:20|10335.1|10323.1|10334.4|10322.4|10335.1|10323.1|10334.4|10322.4|0
1736780430000|2025-01-13 15:00:30|10334.6|10322.6|10335|10323|10335|10323|10334.6|10322.6|0
1736780440000|2025-01-13 15:00:40|10336.1|10324.1|10336.4|10324.4|10336.4|10324.4|10336.1|10324.1|0
1736780450000|2025-01-13 15:00:50|10337.6|10325.6|10337.9|10325.9|10337.9|10325.9|10337.6|10325.6|0
1736780460000|2025-01-13 15:01:00|10338.4|10326.4|10338.4|10326.4|10338.4|10326.4|10338.4|10326.4|0
1736780470000|2025-01-13 15:01:10|10338.3|10326.3|10338.3|10326.3|10338.3|10326.3|10338.3|10326.3|0
1736780480000|2025-01-13 15:01:20|10338.9|10326.9|10371.5|10359.5|10371.5|10359.5|10338.9|10326.9|4
1736780490000|2025-01-13 15:01:30|10371.4|10359.4|10371.7|10359.7|10371.7|10359.7|10371.4|10359.4|0
1736780510000|2025-01-13 15:01:50|10370.4|10358.4|10374.5|10362.5|10374.5|10362.5|10370.4|10358.4|1
1736780520000|2025-01-13 15:02:00|10374.8|10362.8|10374.8|10362.8|10374.8|10362.8|10374.8|10362.8|0
1736780530000|2025-01-13 15:02:10|10377.4|10365.4|10380|10368|10380|10368|10377.4|10365.4|1
1736780540000|2025-01-13 15:02:20|10382.8|10370.8|10382.1|10370.1|10383|10371|10382.1|10370.1|0
1736780550000|2025-01-13 15:02:30|10381.8|10369.8|10384.3|10372.3|10384.5|10372.5|10380.8|10368.8|3
1736780560000|2025-01-13 15:02:40|10377|10365|10377|10365|10377|10365|10377|10365|4
1736780570000|2025-01-13 15:02:50|||||||||1
1736780590000|2025-01-13 15:03:10|10376.8|10364.8|10377.1|10365.1|10377.1|10365.1|10376.8|10364.8|0
1736780600000|2025-01-13 15:03:20|10376.1|10364.1|10370.8|10358.8|10376.1|10364.1|10370.8|10358.8|3
1736780610000|2025-01-13 15:03:30|10370.1|10358.1|10355.6|10343.6|10370.1|10358.1|10355.5|10343.5|2
1736780630000|2025-01-13 15:03:50|10355.3|10343.3|10354.6|10342.6|10355.3|10343.3|10354.6|10342.6|0
1736780640000|2025-01-13 15:04:00|10353.6|10341.6|10353.6|10341.6|10353.6|10341.6|10353.6|10341.6|0
1736780650000|2025-01-13 15:04:10|10340.6|10328.6|10339.9|10327.9|10340.6|10328.6|10339.9|10327.9|5
1736780660000|2025-01-13 15:04:20|10338.6|10326.6|10341.2|10329.2|10342.5|10330.5|10338.6|10326.6|1
1736780680000|2025-01-13 15:04:40|10340.5|10328.5|10340.5|10328.5|10340.5|10328.5|10340.5|10328.5|0
1736780690000|2025-01-13 15:04:50|10340.8|10328.8|10342.6|10330.6|10345.8|10333.8|10339.8|10327.8|0
1736780700000|2025-01-13 15:05:00|10344.2|10332.2|10337.3|10325.3|10347.3|10335.3|10337.3|10325.3|6
1736780730000|2025-01-13 15:05:30|10337|10325|10337|10325|10337|10325|10337|10325|0
1736780740000|2025-01-13 15:05:40|10335|10323|10335|10323|10335|10323|10335|10323|1
1736780750000|2025-01-13 15:05:50|10334.8|10322.8|10334.5|10322.5|10334.8|10322.8|10334.5|10322.5|0
1736780760000|2025-01-13 15:06:00|10334.2|10322.2|10333.2|10321.2|10334.2|10322.2|10333.2|10321.2|0
1736780770000|2025-01-13 15:06:10|10332.2|10320.2|10332.2|10320.2|10332.2|10320.2|10332.2|10320.2|0
1736780790000|2025-01-13 15:06:30|10332.7|10320.7|10332.7|10320.7|10332.7|10320.7|10332.7|10320.7|0
1736780800000|2025-01-13 15:06:40|10346.8|10334.8|10353.5|10341.5|10353.5|10341.5|10346.8|10334.8|3
1736780810000|2025-01-13 15:06:50|10354.5|10342.5|10350.2|10338.2|10354.5|10342.5|10350.2|10338.2|4
1736780830000|2025-01-13 15:07:10|10351.3|10339.3|10372.1|10360.1|10372.1|10360.1|10351.3|10339.3|2
1736780850000|2025-01-13 15:07:30|10368.8|10356.8|10368.6|10356.6|10368.8|10356.8|10368.6|10356.6|1
1736780860000|2025-01-13 15:07:40|10368.1|10356.1|10365|10353|10368.1|10356.1|10364.5|10352.5|2
1736780880000|2025-01-13 15:08:00|10364.4|10352.4|10351.2|10339.2|10364.4|10352.4|10351.1|10339.1|3
1736780890000|2025-01-13 15:08:10|10351.7|10339.7|10351.7|10339.7|10351.7|10339.7|10351.7|10339.7|0
1736780900000|2025-01-13 15:08:20|10352.6|10340.6|10353.4|10341.4|10353.4|10341.4|10352.6|10340.6|0
1736780910000|2025-01-13 15:08:30|10353.8|10341.8|10358.7|10346.7|10358.7|10346.7|10353.8|10341.8|1
1736780920000|2025-01-13 15:08:40|10360.9|10348.9|10360.9|10348.9|10360.9|10348.9|10360.9|10348.9|0
1736780930000|2025-01-13 15:08:50|10361.4|10355.4|10365.9|10353.9|10365.9|10355.4|10361.4|10353.9|2
1736780950000|2025-01-13 15:09:10|10363.7|10357.7|10360.4|10348.4|10364.9|10358.9|10360.4|10348.4|3
1736780970000|2025-01-13 15:09:30|10359.8|10347.8|10359.8|10347.8|10359.8|10347.8|10359.8|10347.8|0
1736781000000|2025-01-13 15:10:00|10360.4|10348.4|10360.4|10348.4|10360.4|10348.4|10360.4|10348.4|0
1736781010000|2025-01-13 15:10:10|10359.5|10347.5|10359.5|10347.5|10359.5|10347.5|10359.5|10347.5|0
1736781020000|2025-01-13 15:10:20|||||||||1
1736781040000|2025-01-13 15:10:40|10360.1|10348.1|10360.1|10348.1|10360.1|10348.1|10360.1|10348.1|0
1736781060000|2025-01-13 15:11:00|10360.4|10348.4|10360.4|10348.4|10360.4|10348.4|10360.4|10348.4|1
1736781070000|2025-01-13 15:11:10|10358.8|10346.8|10358.8|10346.8|10358.8|10346.8|10358.8|10346.8|0
1736781090000|2025-01-13 15:11:30|10359.5|10347.5|10360.6|10348.6|10361.4|10349.4|10359.5|10347.5|0
1736781140000|2025-01-13 15:12:20|10360.8|10348.8|10370.9|10358.9|10371.1|10359.1|10360.8|10348.8|1
1736781160000|2025-01-13 15:12:40|10370.8|10358.8|10370.8|10358.8|10370.8|10358.8|10370.8|10358.8|2
1736781180000|2025-01-13 15:13:00|10367.5|10355.5|10367.5|10355.5|10367.5|10355.5|10367.5|10355.5|0
1736781190000|2025-01-13 15:13:10|10366|10354|10368.5|10356.5|10368.7|10356.7|10365.4|10353.4|1
1736781200000|2025-01-13 15:13:20|10369|10357|10369.2|10357.2|10369.2|10357.2|10369|10357|0
1736781210000|2025-01-13 15:13:30|10369.8|10357.8|10358|10346|10369.8|10357.8|10357.5|10346|5
1736781220000|2025-01-13 15:13:40|10357.5|10345.5|10355.3|10343.3|10357.5|10347|10355|10343.3|1
1736781230000|2025-01-13 15:13:50|10354.9|10342.9|10344|10336|10354.9|10342.9|10344|10336|1
1736781240000|2025-01-13 15:14:00|10340.9|10328.9|10333.9|10321.9|10340.9|10328.9|10333.9|10321.9|3
1736781250000|2025-01-13 15:14:10|10334.8|10322.8|10349|10337|10350.6|10338.6|10332.6|10320.6|1
1736781260000|2025-01-13 15:14:20|10355.4|10343.4|10355.4|10343.4|10355.4|10343.4|10355.4|10343.4|0
1736781270000|2025-01-13 15:14:30|10360.9|10348.9|10362.3|10350.3|10362.3|10350.3|10360.9|10348.9|28
1736781300000|2025-01-13 15:15:00|10362.6|10350.6|10356.9|10344.9|10367.7|10355.7|10356.3|10344.3|23
1736781310000|2025-01-13 15:15:10|10356.8|10344.8|10361.5|10349.5|10362.5|10350.5|10356.8|10344.8|6
1736781320000|2025-01-13 15:15:20|10360.2|10348.2|10361.4|10349.4|10361.5|10349.5|10356.6|10344.6|3
1736781340000|2025-01-13 15:15:40|10361.5|10349.5|10361.4|10349.4|10361.5|10349.5|10361.4|10349.4|0
1736781350000|2025-01-13 15:15:50|10361.7|10349.7|10362.2|10350.2|10362.2|10350.2|10361.7|10349.7|1
1736781360000|2025-01-13 15:16:00|10362.4|10350.4|10362.7|10350.7|10362.7|10350.7|10362.4|10350.4|0
1736781370000|2025-01-13 15:16:10|10364.8|10352.8|10383|10371|10383|10371|10364.8|10352.8|1
1736781390000|2025-01-13 15:16:30|10383.6|10371.6|10384|10372|10384|10372|10383.6|10371.6|0
1736781400000|2025-01-13 15:16:40|10384.5|10372.5|10384.5|10372.5|10384.5|10372.5|10384|10372|0
1736781410000|2025-01-13 15:16:50|10384.7|10372.7|10385.2|10373.2|10385.2|10373.2|10384.7|10372.7|0
1736781420000|2025-01-13 15:17:00|10385.5|10373.5|10386.3|10374.3|10386.9|10374.9|10385.5|10373.5|5
1736781430000|2025-01-13 15:17:10|10385.4|10373.4|10384.4|10372.4|10385.4|10373.4|10384.4|10372.4|8
1736781450000|2025-01-13 15:17:30|10383.5|10371.5|10372|10360|10383.5|10371.5|10369.3|10357.3|5
1736781460000|2025-01-13 15:17:40|10372.5|10360.5|10377.2|10365.2|10377.2|10365.2|10372.5|10360.5|5
1736781480000|2025-01-13 15:18:00|10381.1|10369.1|10379.5|10367.5|10385.1|10373.1|10379.3|10367.3|1
1736781490000|2025-01-13 15:18:10|10378.1|10366.1|10379|10367|10379|10367|10378|10366|0
1736781500000|2025-01-13 15:18:20|10380|10368|10384.6|10372.6|10384.8|10372.8|10379.8|10367.8|3
1736781510000|2025-01-13 15:18:30|10382.6|10370.6|10400.3|10388.3|10400.3|10388.3|10382.6|10370.6|1
1736781520000|2025-01-13 15:18:40|10401.2|10389.2|10400.2|10388.2|10402.8|10390.8|10400.2|10388.2|0
1736781540000|2025-01-13 15:19:00|10396.7|10384.7|10393.1|10381.1|10397|10385|10393.1|10381.1|5
1736781550000|2025-01-13 15:19:10|10392.8|10380.8|10395.9|10383.9|10396|10384|10392.8|10380.8|4
1736781560000|2025-01-13 15:19:20|10394.7|10382.7|10393.9|10381.9|10394.7|10382.7|10393.9|10381.9|0
1736781570000|2025-01-13 15:19:30|10393.7|10381.7|10399.7|10387.7|10399.7|10387.7|10393.2|10381.2|1
1736781600000|2025-01-13 15:20:00|10403.4|10391.4|10407.1|10395.1|10408.1|10396.1|10403.4|10391.4|0
1736781610000|2025-01-13 15:20:10|10407.6|10395.6|10409.9|10397.9|10411.4|10399.4|10407.6|10395.6|2
1736781620000|2025-01-13 15:20:20|10410.2|10398.2|10410.6|10398.6|10410.8|10398.8|10410.2|10398.2|4
1736781630000|2025-01-13 15:20:30|10410.8|10398.8|10410.9|10398.9|10410.9|10398.9|10410.8|10398.8|0
1736781640000|2025-01-13 15:20:40|10410.8|10398.8|10410.8|10398.8|10410.8|10398.8|10410.8|10398.8|1
1736781660000|2025-01-13 15:21:00|10410.9|10398.9|10410.9|10398.9|10410.9|10398.9|10410.9|10398.9|0
1736781670000|2025-01-13 15:21:10|10411.1|10399.1|10402.9|10390.9|10411.4|10399.4|10402.4|10390.4|7
1736781680000|2025-01-13 15:21:20|10402.3|10390.3|10402.1|10390.1|10402.8|10390.8|10401.9|10389.9|1
1736781690000|2025-01-13 15:21:30|10401.6|10389.6|10399.9|10387.9|10402.1|10390.1|10399.9|10387.9|0
1736781710000|2025-01-13 15:21:50|10388.7|10376.7|10360.1|10348.1|10388.7|10376.7|10360.1|10348.1|6
1736781720000|2025-01-13 15:22:00|10360.7|10348.7|10362.1|10350.1|10362.9|10350.9|10360.7|10348.7|0
1736781750000|2025-01-13 15:22:30|10361.7|10349.7|10362.2|10350.2|10363.1|10351.1|10361.7|10349.7|0
1736781760000|2025-01-13 15:22:40|10363.4|10351.4|10363.4|10351.4|10363.4|10351.4|10363.4|10351.4|0
1736781780000|2025-01-13 15:23:00|10364.4|10352.4|10373.7|10361.7|10375.5|10363.5|10364.4|10352.4|1
1736781790000|2025-01-13 15:23:10|10374.2|10362.2|10374.2|10362.2|10374.2|10362.2|10374.2|10362.2|0
1736781800000|2025-01-13 15:23:20|10374.4|10362.4|10374.4|10362.4|10374.4|10362.4|10374.4|10362.4|0
1736781810000|2025-01-13 15:23:30|10374.6|10362.6|10375.4|10363.4|10375.4|10363.4|10374.6|10362.6|0
1736781820000|2025-01-13 15:23:40|10375.6|10363.6|10375.6|10363.6|10375.6|10363.6|10375.6|10363.6|0
1736781830000|2025-01-13 15:23:50|10376.4|10364.4|10376.4|10364.4|10376.4|10364.4|10376.4|10364.4|0
1736781840000|2025-01-13 15:24:00|10376.6|10364.6|10392.3|10380.3|10392.3|10380.3|10376.4|10364.4|4
1736781850000|2025-01-13 15:24:10|||||||||43
1736781880000|2025-01-13 15:24:40|10390|10378|10391.2|10379.2|10391.2|10379.2|10390|10378|0
1736781890000|2025-01-13 15:24:50|10390.3|10378.3|10397.4|10385.4|10397.4|10385.4|10390.3|10378.3|1
1736781900000|2025-01-13 15:25:00|10397.7|10385.7|10401.1|10389.1|10401.8|10389.8|10396.7|10384.7|1
1736781910000|2025-01-13 15:25:10|10401.5|10389.5|10390.1|10378.1|10401.5|10389.5|10388.3|10376.3|10
1736781920000|2025-01-13 15:25:20|10397.3|10385.3|10396.9|10384.9|10397.3|10385.3|10393.5|10381.5|0
1736781930000|2025-01-13 15:25:30|10396.6|10384.6|10396.6|10384.6|10396.6|10384.6|10396.6|10384.6|0
1736781940000|2025-01-13 15:25:40|10396.7|10384.7|10404.2|10392.2|10404.2|10392.2|10396.7|10384.7|4
1736781950000|2025-01-13 15:25:50|10404|10392|10406.4|10394.4|10406.4|10394.4|10402.9|10390.9|3
1736781980000|2025-01-13 15:26:20|10406.9|10394.9|10406.9|10394.9|10406.9|10394.9|10406.9|10394.9|0
1736782000000|2025-01-13 15:26:40|10406.5|10394.5|10406.5|10394.5|10406.5|10394.5|10406.5|10394.5|0
1736782010000|2025-01-13 15:26:50|10406|10394|10406|10394|10406|10394|10406|10394|2
1736782060000|2025-01-13 15:27:40|10405.5|10393.5|10404.9|10392.9|10405.5|10393.5|10404|10392|2
1736782070000|2025-01-13 15:27:50|10404.4|10392.4|10404.4|10392.4|10404.4|10392.4|10404.4|10392.4|0
1736782080000|2025-01-13 15:28:00|10403.7|10391.7|10404.2|10392.2|10404.2|10392.2|10403.7|10391.7|0
1736782090000|2025-01-13 15:28:10|10403.9|10391.9|10403.7|10391.7|10403.9|10391.9|10403.7|10391.7|2
1736782110000|2025-01-13 15:28:30|10408.2|10396.2|10408.2|10396.2|10408.2|10396.2|10408.2|10396.2|2
1736782120000|2025-01-13 15:28:40|10408.8|10396.8|10409.5|10397.5|10409.5|10397.5|10408.8|10396.8|0
1736782130000|2025-01-13 15:28:50|10409.8|10397.8|10409.3|10397.3|10409.8|10397.8|10409.3|10397.3|1
1736782140000|2025-01-13 15:29:00|10409.8|10397.8|10409.7|10397.7|10409.8|10397.8|10409.7|10397.7|1
1736782150000|2025-01-13 15:29:10|10409.3|10397.3|10414.5|10402.5|10414.6|10402.6|10409.3|10397.3|3
1736782170000|2025-01-13 15:29:30|10413.6|10401.6|10416.7|10404.7|10416.7|10404.7|10412.9|10400.9|1
1736782200000|2025-01-13 15:30:00|10429.1|10417.1|10447|10439|10448|10439|10429.1|10417.1|11
1736782210000|2025-01-13 15:30:10|10448.3|10440.3|10446|10434|10454.9|10442.9|10446|10434|7
1736782220000|2025-01-13 15:30:20|10434.9|10422.9|10439.4|10427.4|10439.4|10427.4|10434.8|10422.8|2
1736782230000|2025-01-13 15:30:30|10438.6|10426.6|10430|10418|10438.6|10426.6|10430|10418|2
1736782240000|2025-01-13 15:30:40|10431.6|10419.6|10431|10419|10432.6|10420.6|10430|10418|3
1736782250000|2025-01-13 15:30:50|10430.6|10418.6|10427.5|10415.5|10430.6|10418.6|10427.5|10415.5|2
1736782260000|2025-01-13 15:31:00|10427.8|10415.8|10427.5|10415.5|10427.8|10415.8|10426.5|10414.5|0
1736782270000|2025-01-13 15:31:10|10428.1|10416.1|10430.6|10418.6|10430.6|10418.6|10428.1|10416.1|0
1736782280000|2025-01-13 15:31:20|10432.1|10420.1|10433|10421|10434.1|10422.1|10432|10420|3
1736782290000|2025-01-13 15:31:30|10430.8|10418.8|10430.7|10418.7|10430.8|10418.8|10430.5|10418.5|9
1736782300000|2025-01-13 15:31:40|10431.5|10419.5|10430.9|10418.9|10431.5|10419.5|10430.9|10418.9|0
1736782310000|2025-01-13 15:31:50|10431.1|10419.1|10430.4|10418.4|10431.3|10419.3|10430.4|10418.4|0
1736782320000|2025-01-13 15:32:00|10429.9|10417.9|10428.9|10416.9|10429.9|10417.9|10428.9|10416.9|0
1736782330000|2025-01-13 15:32:10|10428.4|10416.4|10428.4|10416.4|10428.4|10416.4|10428.4|10416.4|0
1736782340000|2025-01-13 15:32:20|10428.6|10416.6|10428.6|10416.6|10428.6|10416.6|10428.6|10416.6|0
1736782350000|2025-01-13 15:32:30|10429.1|10417.1|10439.4|10427.4|10440.4|10428.4|10428.2|10416.2|5
1736782360000|2025-01-13 15:32:40|10440.6|10428.6|10440.6|10428.6|10441.9|10429.9|10440.6|10428.6|2
1736782370000|2025-01-13 15:32:50|10440.4|10428.4|10438.7|10426.7|10440.4|10428.4|10438.7|10426.7|0
1736782380000|2025-01-13 15:33:00|10437.5|10425.5|10430.9|10418.9|10437.5|10425.5|10430.9|10418.9|3
1736782390000|2025-01-13 15:33:10|10430.6|10418.6|10430.6|10418.6|10430.6|10418.6|10430.6|10418.6|0
1736782400000|2025-01-13 15:33:20|10431.9|10419.9|10432.1|10420.1|10432.1|10420.1|10431.9|10419.9|0
1736782410000|2025-01-13 15:33:30|10433|10421|10436.5|10424.5|10436.9|10424.9|10433|10421|0
1736782420000|2025-01-13 15:33:40|10435.9|10423.9|10435.9|10423.9|10435.9|10423.9|10435.9|10423.9|0
1736782440000|2025-01-13 15:34:00|10434.8|10422.8|10436.2|10424.2|10437|10425|10433.2|10421.2|0
1736782450000|2025-01-13 15:34:10|10436|10424|10433.9|10421.9|10436|10424|10433.7|10421.7|0
1736782460000|2025-01-13 15:34:20|10433.7|10421.7|10439.6|10427.6|10439.6|10427.6|10433.7|10421.7|2
1736782470000|2025-01-13 15:34:30|10441.7|10429.7|10439.7|10427.7|10442.4|10430.4|10439.7|10427.7|1
1736782480000|2025-01-13 15:34:40|10438.7|10426.7|10438.7|10426.7|10438.7|10426.7|10438.7|10426.7|0
1736782500000|2025-01-13 15:35:00|10439.1|10427.1|10439.1|10427.1|10439.1|10427.1|10439.1|10427.1|0
1736782510000|2025-01-13 15:35:10|10438.7|10426.7|10434.3|10422.3|10438.7|10426.7|10434.3|10422.3|2
1736782530000|2025-01-13 15:35:30|10434.8|10422.8|10435.7|10423.7|10435.7|10423.7|10434.8|10422.8|0
1736782540000|2025-01-13 15:35:40|10435.5|10423.5|10435.2|10423.2|10435.7|10423.7|10435|10423|0
1736782550000|2025-01-13 15:35:50|10435|10423|10427.2|10415.2|10435.2|10423.2|10426.5|10414.5|3
1736782560000|2025-01-13 15:36:00|10427.6|10415.6|10427.6|10415.6|10427.6|10415.6|10427.6|10415.6|0
1736782570000|2025-01-13 15:36:10|10426|10414|10423.4|10411.4|10426|10414|10423.4|10411.4|0
1736782600000|2025-01-13 15:36:40|10430.9|10418.9|10431.2|10419.2|10431.2|10419.2|10430.9|10418.9|3
1736782610000|2025-01-13 15:36:50|10428.3|10416.3|10428.6|10416.6|10428.6|10416.6|10428.3|10416.3|4
1736782620000|2025-01-13 15:37:00|10428.3|10416.3|10428.3|10416.3|10428.3|10416.3|10428.3|10416.3|0
1736782630000|2025-01-13 15:37:10|10426.6|10414.6|10426.6|10414.6|10426.6|10414.6|10426.6|10414.6|6
1736782640000|2025-01-13 15:37:20|10426.3|10414.3|10420.6|10408.6|10426.3|10414.3|10419.9|10407.9|1
1736782650000|2025-01-13 15:37:30|10422.2|10410.2|10425.7|10413.7|10426.5|10414.5|10422.2|10410.2|1
1736782660000|2025-01-13 15:37:40|10426.5|10414.5|10426.7|10414.7|10426.7|10414.7|10426.5|10414.5|0
1736782670000|2025-01-13 15:37:50|10430.9|10418.9|10431.7|10419.7|10431.7|10419.7|10430.9|10418.9|0
1736782680000|2025-01-13 15:38:00|10431.9|10419.9|10435.6|10423.6|10435.6|10423.6|10431.9|10419.9|0
1736782740000|2025-01-13 15:39:00|10434|10422|10434|10422|10434|10422|10434|10422|0
1736782770000|2025-01-13 15:39:30|10433.4|10421.4|10434.5|10422.5|10434.5|10422.5|10433.4|10421.4|0
1736782780000|2025-01-13 15:39:40|10435.8|10423.8|10435.8|10423.8|10435.8|10423.8|10435.8|10423.8|0
1736782790000|2025-01-13 15:39:50|10436.3|10424.3|10436.3|10424.3|10436.3|10424.3|10436.3|10424.3|0
1736782800000|2025-01-13 15:40:00|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|0
1736782810000|2025-01-13 15:40:10|10435.5|10423.5|10435.5|10423.5|10435.5|10423.5|10435.5|10423.5|0
1736782820000|2025-01-13 15:40:20|10435.7|10423.7|10435.7|10423.7|10435.7|10423.7|10435.7|10423.7|0
1736782830000|2025-01-13 15:40:30|10434.4|10422.4|10431.4|10419.4|10434.4|10422.4|10431.4|10419.4|7
1736782840000|2025-01-13 15:40:40|10430.1|10418.1|10430.1|10418.1|10430.1|10418.1|10430.1|10418.1|0
1736782860000|2025-01-13 15:41:00|10429.8|10417.8|10423.1|10411.1|10429.8|10417.8|10423.1|10411.1|4
1736782890000|2025-01-13 15:41:30|10423.8|10411.8|10429.3|10417.3|10429.3|10417.3|10420.1|10411.8|3
1736782920000|2025-01-13 15:42:00|10432.7|10420.7|10433.4|10421.4|10433.6|10421.6|10432.7|10420.7|4
1736782930000|2025-01-13 15:42:10|10435.4|10423.4|10434.9|10422.9|10435.9|10423.9|10434.9|10422.9|1
1736782940000|2025-01-13 15:42:20|10434.6|10422.6|10434.6|10422.6|10434.6|10422.6|10434.6|10422.6|1
1736782950000|2025-01-13 15:42:30|10434.1|10422.1|10434.1|10422.1|10434.1|10422.1|10434.1|10422.1|0
1736782960000|2025-01-13 15:42:40|10434.2|10422.2|10434.6|10422.6|10434.6|10422.6|10434.2|10422.2|0
1736782980000|2025-01-13 15:43:00|10434|10422|10430.1|10418.1|10434|10422|10430.1|10418.1|2
1736783000000|2025-01-13 15:43:20|10430|10418|10429.6|10417.6|10430|10418|10429.6|10417.6|0
1736783020000|2025-01-13 15:43:40|10429.3|10417.3|10428.6|10416.6|10429.3|10417.3|10428.6|10416.6|2
1736783030000|2025-01-13 15:43:50|10428.8|10416.8|10428.8|10416.8|10428.8|10416.8|10428.8|10416.8|0
1736783040000|2025-01-13 15:44:00|10429.2|10417.2|10431.4|10419.4|10431.4|10419.4|10429.2|10417.2|2
1736783080000|2025-01-13 15:44:40|10436.1|10424.1|10437.6|10425.6|10437.6|10425.6|10436.1|10424.1|1
1736783090000|2025-01-13 15:44:50|10438.1|10426.1|10438.1|10426.1|10438.1|10426.1|10438.1|10426.1|0
1736783100000|2025-01-13 15:45:00|10438.3|10426.3|10438.6|10426.6|10438.6|10426.6|10438.3|10426.3|0
1736783110000|2025-01-13 15:45:10|10436.8|10428.8|10437.1|10429.1|10437.1|10429.1|10436.8|10428.8|0
1736783120000|2025-01-13 15:45:20|10437.3|10429.3|10432.1|10420.1|10437.6|10429.6|10432.1|10420.1|7
1736783150000|2025-01-13 15:45:50|10432.6|10420.6|10432.1|10420.1|10432.6|10420.6|10432.1|10420.1|0
1736783160000|2025-01-13 15:46:00|10432.3|10420.3|10432.4|10420.4|10432.6|10420.6|10432.3|10420.3|10
1736783170000|2025-01-13 15:46:10|10433.1|10421.1|10433.1|10421.1|10433.1|10421.1|10433.1|10421.1|0
1736783180000|2025-01-13 15:46:20|10433.2|10421.2|10434.2|10422.2|10434.2|10422.2|10433.2|10421.2|0
1736783190000|2025-01-13 15:46:30|10434.6|10422.6|10435.1|10423.1|10435.1|10423.1|10434.6|10422.6|0
1736783200000|2025-01-13 15:46:40|10435.6|10423.6|10435.6|10423.6|10435.6|10423.6|10435.6|10423.6|0
1736783210000|2025-01-13 15:46:50|10434.1|10426.1|10434.1|10426.1|10434.1|10426.1|10434.1|10426.1|0
1736783230000|2025-01-13 15:47:10|10439.7|10431.7|10449.9|10441.9|10449.9|10441.9|10439.7|10431.7|13
1736783240000|2025-01-13 15:47:20|10451|10439|10451|10439|10451|10439|10451|10439|1
1736783250000|2025-01-13 15:47:30|10449.7|10437.7|10449.7|10437.7|10449.7|10437.7|10449.7|10437.7|0
1736783260000|2025-01-13 15:47:40|||||||||2
1736783270000|2025-01-13 15:47:50|10444.4|10432.4|10442.8|10430.8|10444.4|10432.4|10441.2|10429.2|2
1736783280000|2025-01-13 15:48:00|10443.1|10431.1|10443.1|10431.1|10443.1|10431.1|10443.1|10431.1|0
1736783290000|2025-01-13 15:48:10|10444.4|10432.4|10438.5|10426.5|10445.3|10433.3|10438.5|10426.5|2
1736783300000|2025-01-13 15:48:20|10439.5|10427.5|10439.5|10427.5|10439.5|10427.5|10439.5|10427.5|0
1736783310000|2025-01-13 15:48:30|10441.5|10429.5|10442.5|10430.5|10442.5|10430.5|10441.5|10429.5|0
1736783320000|2025-01-13 15:48:40|10443.2|10431.2|10443.2|10431.2|10443.2|10431.2|10443.2|10431.2|0
1736783350000|2025-01-13 15:49:10|10443.3|10431.3|10448|10436|10448|10436|10438.5|10430.5|2
1736783360000|2025-01-13 15:49:20|10448.2|10436.2|10448.2|10436.2|10448.2|10436.2|10448.2|10436.2|1
1736783380000|2025-01-13 15:49:40|10448.7|10436.7|10448.5|10436.5|10448.7|10436.7|10448.5|10436.5|0
1736783390000|2025-01-13 15:49:50|10448.7|10436.7|10448.7|10436.7|10448.7|10436.7|10448.7|10436.7|0
1736783400000|2025-01-13 15:50:00|10449.5|10437.5|10449.5|10437.5|10449.5|10437.5|10449.5|10437.5|0
1736783410000|2025-01-13 15:50:10|10441.8|10429.8|10435.9|10423.9|10441.8|10429.8|10435.9|10423.9|6
1736783440000|2025-01-13 15:50:40|10434.9|10422.9|10435.3|10423.3|10435.3|10423.3|10434.9|10422.9|0
1736783450000|2025-01-13 15:50:50|10436.5|10424.5|10442|10430|10442|10430|10436.4|10424.4|0
1736783460000|2025-01-13 15:51:00|10442.3|10430.3|10452.5|10440.5|10452.5|10440.5|10442.3|10430.3|6
1736783490000|2025-01-13 15:51:30|10446|10434|10446|10434|10446|10434|10446|10434|18
1736783500000|2025-01-13 15:51:40|10446.3|10434.3|10448.5|10436.5|10448.5|10436.5|10446.3|10434.3|0
1736783510000|2025-01-13 15:51:50|10449|10437|10448.5|10436.5|10449|10437|10448|10436|0
1736783520000|2025-01-13 15:52:00|10448.1|10436.1|10446.5|10434.5|10448.1|10436.1|10446.5|10434.5|0
1736783540000|2025-01-13 15:52:20|10446.1|10434.1|10445.5|10433.5|10446.1|10434.1|10445.3|10433.3|1
1736783550000|2025-01-13 15:52:30|10446|10434|10441.5|10433.5|10446|10434.6|10441.5|10432.4|1
1736783570000|2025-01-13 15:52:50|10440.7|10434.7|10440.7|10434.7|10440.7|10434.7|10440.7|10434.7|0
1736783580000|2025-01-13 15:53:00|10439.4|10433.4|10447|10435|10449.2|10440.7|10439.4|10429.8|5
1736783590000|2025-01-13 15:53:10|10445.4|10433.4|10446.7|10434.7|10446.9|10434.9|10445.4|10433.4|1
1736783600000|2025-01-13 15:53:20|10447.5|10435.5|10447.4|10435.4|10447.5|10435.5|10447.4|10435.4|0
1736783610000|2025-01-13 15:53:30|10447.5|10435.5|10446.7|10434.7|10447.5|10435.5|10446.7|10434.7|0
1736783640000|2025-01-13 15:54:00|10445.4|10433.4|10420.6|10408.6|10445.4|10433.4|10420.6|10408.6|7
1736783650000|2025-01-13 15:54:10|10419.9|10407.9|10411.4|10403.4|10421.1|10409.1|10411.4|10403.4|0
1736783660000|2025-01-13 15:54:20|10407.3|10395.3|10406.5|10394.5|10407.3|10395.3|10405.8|10393.8|2
1736783670000|2025-01-13 15:54:30|10405.8|10393.8|10374.1|10362.1|10405.8|10393.8|10374.1|10362.1|6
1736783680000|2025-01-13 15:54:40|10371.5|10359.5|10367.9|10355.9|10374.2|10362.2|10367.9|10355.9|1
1736783690000|2025-01-13 15:54:50|10367.5|10355.5|10379.2|10367.2|10379.2|10367.2|10367.5|10355.5|2
1736783700000|2025-01-13 15:55:00|10380.1|10368.1|10396.4|10384.4|10396.7|10384.7|10380.1|10368.1|4
1736783720000|2025-01-13 15:55:20|10397.5|10385.5|10398.3|10386.3|10398.8|10386.8|10397.5|10385.5|0
1736783730000|2025-01-13 15:55:30|10398.6|10386.6|10400.4|10388.4|10400.4|10388.4|10398.3|10386.3|0
1736783740000|2025-01-13 15:55:40|10400.8|10388.8|10403.4|10391.4|10403.4|10391.4|10400.4|10388.4|0
1736783750000|2025-01-13 15:55:50|10409.8|10397.8|10404.1|10392.1|10409.8|10397.8|10404.1|10392.1|3
1736783770000|2025-01-13 15:56:10|10403.4|10391.4|10399.2|10387.2|10403.4|10391.4|10399.2|10387.2|1
1736783790000|2025-01-13 15:56:30|10398.2|10386.2|10404.9|10392.9|10404.9|10392.9|10398.2|10386.2|0
1736783820000|2025-01-13 15:57:00|10405.5|10393.5|10405.5|10393.5|10405.5|10393.5|10405.5|10393.5|0
1736783830000|2025-01-13 15:57:10|10404.6|10396.6|10418.5|10406.5|10418.5|10406.5|10404.6|10396.6|1
1736783840000|2025-01-13 15:57:20|10418.9|10406.9|10416.2|10404.2|10418.9|10406.9|10416.2|10404.2|1
1736783850000|2025-01-13 15:57:30|10416|10404|10416|10404|10416|10404|10416|10404|1
1736783860000|2025-01-13 15:57:40|10415.4|10403.4|10415.4|10403.4|10415.4|10403.4|10415.4|10403.4|0
1736783870000|2025-01-13 15:57:50|10415|10403|10415|10403|10415|10403|10415|10403|1
1736783880000|2025-01-13 15:58:00|10414|10402|10414|10402|10414|10402|10414|10402|0
1736783890000|2025-01-13 15:58:10|10411|10399|10411|10399|10411|10399|10411|10399|0
1736783900000|2025-01-13 15:58:20|10418.4|10406.4|10418.4|10406.4|10418.4|10406.4|10418.4|10406.4|2
1736783910000|2025-01-13 15:58:30|10418.7|10406.7|10418.9|10406.9|10421.4|10409.4|10418.7|10406.7|1
1736783920000|2025-01-13 15:58:40|10418.2|10406.2|10401.7|10389.7|10418.2|10406.2|10400.8|10388.8|1
1736783930000|2025-01-13 15:58:50|10401.5|10389.5|10397.7|10385.7|10401.5|10389.5|10397.7|10385.7|0
1736783950000|2025-01-13 15:59:10|10398.5|10386.5|10399.5|10387.5|10399.5|10387.5|10398.5|10386.5|0
1736783960000|2025-01-13 15:59:20|10401.5|10389.5|10403.7|10391.7|10403.7|10391.7|10401.5|10389.5|0
1736783970000|2025-01-13 15:59:30|10403.5|10391.5|10404|10392|10404|10392|10403.5|10391.5|0
1736783980000|2025-01-13 15:59:40|10405.8|10393.8|10407.9|10395.9|10407.9|10395.9|10405.8|10393.8|0
1736783990000|2025-01-13 15:59:50|10408.1|10396.1|10408.5|10396.5|10408.5|10396.5|10408.1|10396.1|0
1736784000000|2025-01-13 16:00:00|10410.1|10398.1|10416.9|10404.9|10416.9|10404.9|10410.1|10398.1|3
1736784010000|2025-01-13 16:00:10|10417|10405|10422.2|10410.2|10422.2|10410.2|10417|10405|1
1736784030000|2025-01-13 16:00:30|10422.5|10410.5|10422.6|10410.6|10423.6|10411.6|10422.5|10410.5|0
1736784040000|2025-01-13 16:00:40|10421.6|10409.6|10421.6|10409.6|10421.6|10409.6|10421.6|10409.6|0
1736784060000|2025-01-13 16:01:00|10421.3|10409.3|10420.1|10408.1|10421.3|10409.3|10420.1|10408.1|0
1736784070000|2025-01-13 16:01:10|10413|10401|10413.6|10401.6|10413.6|10401.6|10413|10401|1
1736784080000|2025-01-13 16:01:20|10413.8|10401.8|10412.5|10400.5|10413.8|10401.8|10412.5|10400.5|0
1736784090000|2025-01-13 16:01:30|10412.7|10400.7|10408.6|10396.6|10412.9|10400.9|10408.6|10396.6|0
1736784110000|2025-01-13 16:01:50|10412.2|10400.2|10417.9|10405.9|10419.5|10407.5|10412.2|10400.2|1
1736784120000|2025-01-13 16:02:00|10417.7|10405.7|10416.5|10404.5|10417.7|10405.7|10416.5|10404.5|0
1736784130000|2025-01-13 16:02:10|10416.7|10404.7|10417.5|10405.5|10417.5|10405.5|10416.7|10404.7|0
1736784140000|2025-01-13 16:02:20|10417.7|10405.7|10417.6|10405.6|10418|10406|10417.6|10405.6|0
1736784160000|2025-01-13 16:02:40|10417.8|10405.8|10418.6|10406.6|10418.6|10406.6|10417.8|10405.8|0
1736784170000|2025-01-13 16:02:50|10417.1|10409.1|10417.8|10409.8|10417.8|10409.8|10417.1|10409.1|0
1736784180000|2025-01-13 16:03:00|10417.2|10411.2|10427.1|10419.1|10428|10419.1|10417.2|10411|7
1736784190000|2025-01-13 16:03:10|10425.1|10413.1|10428.1|10416.1|10428.1|10416.1|10425.1|10413.1|5
1736784200000|2025-01-13 16:03:20|10427.6|10415.6|10433.4|10421.4|10433.4|10421.4|10426.6|10414.6|8
1736784210000|2025-01-13 16:03:30|10433.3|10421.3|10433.8|10421.8|10433.8|10421.8|10433.3|10421.3|0
1736784220000|2025-01-13 16:03:40|10433.5|10421.5|10433.5|10421.5|10433.5|10421.5|10433.5|10421.5|8
1736784230000|2025-01-13 16:03:50|10429.7|10421.7|10419.3|10407.3|10429.7|10421.7|10419.1|10407.1|4
1736784240000|2025-01-13 16:04:00|10419.6|10407.6|10412|10400|10419.6|10407.6|10412|10400|1
1736784250000|2025-01-13 16:04:10|10408.8|10396.8|10412.7|10400.7|10413.2|10401.2|10408.8|10396.8|1
1736784260000|2025-01-13 16:04:20|10412.5|10400.5|10412.5|10400.5|10412.5|10400.5|10412.5|10400.5|0
1736784270000|2025-01-13 16:04:30|10412.2|10400.2|10408.9|10396.9|10412.2|10400.2|10408.9|10396.9|0
1736784310000|2025-01-13 16:05:10|10409.1|10397.1|10409.5|10397.5|10409.5|10397.5|10409.1|10397.1|2
1736784330000|2025-01-13 16:05:30|10410.1|10398.1|10410.1|10398.1|10410.1|10398.1|10410.1|10398.1|0
1736784340000|2025-01-13 16:05:40|10410.8|10398.8|10411.3|10399.3|10411.3|10399.3|10410.8|10398.8|0
1736784360000|2025-01-13 16:06:00|10411.4|10399.4|10421.8|10409.8|10421.8|10409.8|10411.4|10399.4|2
1736784370000|2025-01-13 16:06:10|10421.5|10409.5|10421.5|10409.5|10421.5|10409.5|10421.5|10409.5|0
1736784400000|2025-01-13 16:06:40|10421.2|10409.2|10421.2|10409.2|10421.2|10409.2|10421.2|10409.2|0
1736784460000|2025-01-13 16:07:40|10421.3|10409.3|10424|10412|10424|10412|10421.3|10409.3|1
1736784470000|2025-01-13 16:07:50|10424.5|10412.5|10431.7|10419.7|10431.7|10419.7|10424.5|10412.5|0
1736784480000|2025-01-13 16:08:00|10432.3|10420.3|10437.5|10425.5|10437.5|10426|10432.3|10420.3|4
1736784490000|2025-01-13 16:08:10|10431.2|10419.2|10424.1|10412.1|10431.2|10419.2|10424.1|10412.1|4
1736784500000|2025-01-13 16:08:20|10431.2|10419.2|10432.1|10420.1|10432.1|10420.1|10431.2|10419.2|0
1736784510000|2025-01-13 16:08:30|10432.4|10420.4|10433.1|10421.1|10433.4|10421.4|10428.4|10416.4|1
1736784520000|2025-01-13 16:08:40|10432.8|10420.8|10432.8|10420.8|10432.8|10420.8|10432.8|10420.8|0
1736784530000|2025-01-13 16:08:50|10432.6|10420.6|10447.5|10435.5|10447.5|10435.5|10432.6|10420.6|18
1736784540000|2025-01-13 16:09:00|10447.8|10435.8|10442.2|10430.2|10448.1|10436.1|10441.2|10429.2|0
1736784550000|2025-01-13 16:09:10|10442|10430|10440.8|10428.8|10442.1|10430.1|10437.1|10425.1|3
1736784560000|2025-01-13 16:09:20|10447.4|10435.4|10447.4|10435.4|10447.4|10435.4|10447.4|10435.4|2
1736784570000|2025-01-13 16:09:30|10447.7|10435.7|10449.9|10437.9|10449.9|10437.9|10447.7|10435.7|0
1736784580000|2025-01-13 16:09:40|||||||||1
1736784590000|2025-01-13 16:09:50|10450.7|10438.7|10451.1|10439.1|10451.1|10439.1|10450.7|10438.7|1
1736784600000|2025-01-13 16:10:00|10451|10439|10450.2|10438.2|10451|10439|10450.1|10438.1|0
1736784610000|2025-01-13 16:10:10|10451.4|10439.4|10469.7|10457.7|10470.5|10458.5|10451.4|10439.4|34
1736784620000|2025-01-13 16:10:20|10478|10466|10494.2|10482.2|10494.4|10482.4|10477.5|10465.5|20
1736784630000|2025-01-13 16:10:30|10493.7|10481.7|10492.8|10480.8|10493.7|10481.7|10492.6|10480.6|6
1736784640000|2025-01-13 16:10:40|10493|10481|10493.7|10481.7|10493.7|10481.7|10493|10481|1
1736784650000|2025-01-13 16:10:50|10493.5|10481.5|10493.8|10481.8|10493.8|10481.8|10493.5|10481.5|2
1736784660000|2025-01-13 16:11:00|10494.2|10482.2|10484|10472|10494.2|10482.2|10484|10472|6
1736784680000|2025-01-13 16:11:20|10484.9|10472.9|10491.7|10479.7|10491.7|10479.7|10484.9|10472.9|1
1736784690000|2025-01-13 16:11:30|10492.3|10480.3|10519.8|10507.8|10520.5|10508.5|10492.3|10480.3|10
1736784700000|2025-01-13 16:11:40|10520.3|10508.3|10522.2|10510.2|10522.2|10510.2|10520.3|10508.3|1
1736784710000|2025-01-13 16:11:50|10522.4|10510.4|10523.2|10511.2|10523.5|10511.5|10522.4|10510.4|2
1736784720000|2025-01-13 16:12:00|10523.5|10511.5|10523.7|10511.7|10524|10512|10523.5|10511.5|2
1736784730000|2025-01-13 16:12:10|10519.3|10507.3|10516.9|10504.9|10519.3|10507.3|10515.5|10503.5|4
1736784740000|2025-01-13 16:12:20|10514.9|10502.9|10513.7|10501.7|10514.9|10502.9|10513.7|10501.7|0
1736784750000|2025-01-13 16:12:30|10512.9|10500.9|10511|10499|10512.9|10500.9|10511|10499|1
1736784770000|2025-01-13 16:12:50|10509.8|10497.8|10500.4|10488.4|10509.8|10497.8|10500.4|10488.4|1
1736784780000|2025-01-13 16:13:00|10494.6|10482.6|10480.2|10468.2|10494.6|10482.6|10480.2|10468.2|2
1736784790000|2025-01-13 16:13:10|10478.3|10466.3|10470.9|10458.9|10478.3|10466.3|10457.8|10445.8|6
1736784800000|2025-01-13 16:13:20|10470.7|10458.7|10458|10446|10470.7|10458.7|10458|10446|2
1736784810000|2025-01-13 16:13:30|10459|10447|10462|10450|10462|10450|10459|10447|1
1736784820000|2025-01-13 16:13:40|10461.6|10449.6|10469.5|10457.5|10469.5|10457.5|10461.6|10449.6|3
1736784830000|2025-01-13 16:13:50|10470.1|10458.1|10471.1|10459.1|10471.1|10459.1|10470.1|10458.1|0
1736784840000|2025-01-13 16:14:00|10467.7|10455.7|10460.9|10448.9|10467.7|10455.7|10460.9|10448.9|1
1736784850000|2025-01-13 16:14:10|10460.3|10448.3|10460.3|10448.3|10460.3|10448.3|10460.3|10448.3|0
1736784870000|2025-01-13 16:14:30|10457.8|10445.8|10458.8|10446.8|10458.8|10446.8|10457.8|10445.8|1
1736784880000|2025-01-13 16:14:40|10459.6|10447.6|10458.6|10446.6|10459.6|10447.6|10458.6|10446.6|2
1736784890000|2025-01-13 16:14:50|10458.4|10446.4|10460.7|10448.7|10460.7|10448.7|10449.3|10437.3|1
1736784900000|2025-01-13 16:15:00|10469.1|10457.1|10477.6|10465.6|10477.6|10465.6|10469.1|10457.1|7
1736784910000|2025-01-13 16:15:10|10477.9|10465.9|10477.5|10465.5|10478.8|10466.8|10477.3|10465.3|17
1736784920000|2025-01-13 16:15:20|10477.6|10465.6|10477.6|10465.6|10477.6|10465.6|10477.6|10465.6|0
1736784940000|2025-01-13 16:15:40|10479.1|10467.1|10480.1|10468.1|10480.1|10468.1|10479.1|10467.1|0
1736784950000|2025-01-13 16:15:50|10481.9|10469.9|10482.2|10470.2|10482.2|10470.2|10481.9|10469.9|0
1736784970000|2025-01-13 16:16:10|10481.9|10469.9|10481.9|10469.9|10481.9|10469.9|10481.9|10469.9|0
1736784980000|2025-01-13 16:16:20|10480.5|10468.5|10481.8|10469.8|10481.8|10469.8|10480|10468|0
1736784990000|2025-01-13 16:16:30|10476.5|10464.5|10470.2|10458.2|10476.5|10464.5|10470|10458|4
1736785000000|2025-01-13 16:16:40|10470.5|10458.5|10470.5|10458.5|10470.5|10458.5|10470.5|10458.5|0
1736785010000|2025-01-13 16:16:50|10469.4|10457.4|10464.7|10452.7|10469.4|10457.4|10464.7|10452.7|5
1736785020000|2025-01-13 16:17:00|10461.8|10449.8|10461.5|10449.5|10461.8|10449.8|10461.5|10449.5|0
1736785030000|2025-01-13 16:17:10|10461.2|10449.2|10451.9|10439.9|10461.2|10449.2|10451.6|10439.6|3
1736785040000|2025-01-13 16:17:20|10453.6|10441.6|10449.6|10437.6|10453.6|10441.6|10449.6|10437.6|2
1736785050000|2025-01-13 16:17:30|10457|10445|10454.8|10442.8|10457.5|10445.5|10454.8|10442.8|5
1736785060000|2025-01-13 16:17:40|10452.3|10440.3|10452.3|10440.3|10452.3|10440.3|10452.3|10440.3|0
1736785070000|2025-01-13 16:17:50|10453.2|10441.2|10453.2|10441.2|10453.2|10441.2|10453.2|10441.2|0
1736785080000|2025-01-13 16:18:00|10454.3|10442.3|10456.4|10444.4|10456.4|10444.4|10454.3|10442.3|0
1736785090000|2025-01-13 16:18:10|10455|10443|10456.6|10444.6|10456.6|10444.6|10453.4|10441.4|1
1736785100000|2025-01-13 16:18:20|10457.8|10445.8|10474.7|10462.7|10474.7|10462.7|10457.8|10445.8|2
1736785110000|2025-01-13 16:18:30|10476.9|10464.9|10479.3|10467.3|10479.3|10467.3|10475.2|10463.2|2
1736785120000|2025-01-13 16:18:40|10475.4|10463.4|10465.4|10453.4|10475.4|10463.4|10465.4|10453.4|3
1736785130000|2025-01-13 16:18:50|10465.7|10453.7|10461|10449|10465.7|10453.7|10461|10449|3
1736785140000|2025-01-13 16:19:00|10463.3|10451.3|10465.2|10453.2|10465.2|10453.2|10462.8|10450.8|5
1736785150000|2025-01-13 16:19:10|10465.4|10453.4|10466.7|10454.7|10466.7|10454.7|10465.4|10453.4|0
1736785160000|2025-01-13 16:19:20|10475.1|10463.1|10470.1|10458.1|10475.1|10463.1|10470.1|10458.1|4
1736785170000|2025-01-13 16:19:30|10470.3|10458.3|10473.1|10461.1|10473.1|10461.1|10470.3|10458.3|2
1736785190000|2025-01-13 16:19:50|10486.1|10474.1|10486.3|10474.3|10486.6|10474.6|10483.2|10471.2|7
1736785200000|2025-01-13 16:20:00|10485.7|10473.7|10485.7|10473.7|10485.7|10473.7|10485.7|10473.7|0
1736785220000|2025-01-13 16:20:20|10484.5|10472.5|10482.7|10470.7|10484.5|10472.5|10482|10470|1
1736785230000|2025-01-13 16:20:30|10484|10472|10487.9|10475.9|10487.9|10475.9|10483.8|10471.8|1
1736785240000|2025-01-13 16:20:40|10492|10480|10493.2|10481.2|10493.2|10481.2|10492|10480|4
1736785250000|2025-01-13 16:20:50|10494.3|10482.3|10494.8|10482.8|10494.8|10482.8|10494.3|10482.3|0
1736785260000|2025-01-13 16:21:00|10495|10483|10495|10483|10495|10483|10495|10483|0
1736785270000|2025-01-13 16:21:10|10495.7|10483.7|10493.4|10481.4|10495.7|10483.7|10493.4|10481.4|9
1736785280000|2025-01-13 16:21:20|10491.2|10479.2|10491.2|10479.2|10491.2|10479.2|10491.2|10479.2|0
1736785290000|2025-01-13 16:21:30|10490.9|10478.9|10490.5|10478.5|10491|10479|10490.1|10478.1|5
1736785300000|2025-01-13 16:21:40|10490.3|10478.3|10489.3|10477.3|10490.3|10478.3|10489.3|10477.3|1
1736785310000|2025-01-13 16:21:50|10488.6|10476.6|10488.5|10476.5|10488.6|10476.6|10488.5|10476.5|1
1736785320000|2025-01-13 16:22:00|10489.5|10477.5|10489.7|10477.7|10489.7|10477.7|10489.5|10477.5|0
1736785370000|2025-01-13 16:22:50|10489.5|10477.5|10490.2|10478.2|10490.2|10478.2|10489.5|10477.5|1
1736785380000|2025-01-13 16:23:00|10497.3|10489.3|10497.3|10489.3|10497.3|10489.3|10497.3|10489.3|12
1736785390000|2025-01-13 16:23:10|10502.1|10494.1|10499.6|10491.6|10514.2|10503.5|10499.6|10490.2|16
1736785410000|2025-01-13 16:23:30|10499|10491|10507|10495|10507.8|10495.8|10499|10491|1
1736785420000|2025-01-13 16:23:40|10502.3|10490.3|10503.1|10491.1|10504.9|10492.9|10502|10490|1
1736785430000|2025-01-13 16:23:50|10503.3|10491.3|10504|10492|10504|10492.6|10500.6|10491.3|1
1736785440000|2025-01-13 16:24:00|10504.3|10492.3|10512.3|10500.3|10513.4|10501.4|10503.3|10492.3|2
1736785450000|2025-01-13 16:24:10|10511.6|10499.6|10513.3|10501.3|10513.3|10501.3|10511.6|10499.6|0
1736785470000|2025-01-13 16:24:30|10513.6|10501.6|10508.1|10496.1|10513.6|10501.6|10508.1|10496.1|9
1736785480000|2025-01-13 16:24:40|10507.3|10495.3|10503.2|10491.2|10507.3|10495.3|10503.2|10491.2|1
1736785490000|2025-01-13 16:24:50|10499.2|10487.2|10499.8|10487.8|10499.8|10487.8|10499.2|10487.2|2
1736785500000|2025-01-13 16:25:00|10500.5|10488.5|10505.5|10493.5|10505.5|10493.5|10500.5|10488.5|2
1736785510000|2025-01-13 16:25:10|10506.8|10494.8|10503.6|10491.6|10508.7|10496.7|10503.6|10491.6|5
1736785520000|2025-01-13 16:25:20|10493.2|10481.2|10491.8|10479.8|10493.2|10481.2|10491.7|10479.7|1
1736785530000|2025-01-13 16:25:30|10492.2|10480.2|10491.7|10479.7|10492.2|10480.2|10491.7|10479.7|0
1736785540000|2025-01-13 16:25:40|10491|10479|10489.3|10477.3|10491|10479|10489.3|10477.3|0
1736785580000|2025-01-13 16:26:20|10486.8|10474.8|10486.8|10474.8|10486.8|10474.8|10486.8|10474.8|0
1736785590000|2025-01-13 16:26:30|10489.3|10477.3|10490.8|10478.8|10490.8|10478.8|10489.3|10477.3|2
1736785620000|2025-01-13 16:27:00|10491.8|10479.8|10491.8|10479.8|10491.8|10479.8|10491.8|10479.8|0
1736785630000|2025-01-13 16:27:10|10491.5|10479.5|10491.7|10479.7|10491.7|10479.7|10491.5|10479.5|1
1736785640000|2025-01-13 16:27:20|10492.3|10480.3|10486.1|10474.1|10495|10483|10486.1|10474.1|12
1736785650000|2025-01-13 16:27:30|10485.8|10473.8|10484.8|10472.8|10485.8|10473.8|10484.6|10472.6|0
1736785660000|2025-01-13 16:27:40|10483.7|10471.7|10481.6|10469.6|10484.1|10472.1|10481.6|10469.6|2
1736785680000|2025-01-13 16:28:00|10481|10469|10480.3|10468.3|10481|10469|10480.3|10468.3|1
1736785690000|2025-01-13 16:28:10|10479.6|10467.6|10473.9|10465.9|10479.6|10467.6|10473.9|10465.9|0
1736785700000|2025-01-13 16:28:20|10476.2|10464.2|10473.9|10465.9|10476.2|10465.9|10473.9|10464.2|1
1736785710000|2025-01-13 16:28:30|10476.2|10464.2|10466.7|10454.7|10476.2|10464.2|10464.7|10452.7|11
1736785720000|2025-01-13 16:28:40|10466.3|10454.3|10462.4|10450.4|10466.3|10454.3|10462.1|10450.1|11
1736785730000|2025-01-13 16:28:50|10463.9|10451.9|10463.9|10451.9|10463.9|10451.9|10463.9|10451.9|1
1736785740000|2025-01-13 16:29:00|10463.6|10451.6|10468.3|10456.3|10468.3|10456.3|10463.6|10451.6|3
1736785750000|2025-01-13 16:29:10|10464.3|10452.3|10464.3|10452.3|10464.3|10452.3|10464.3|10452.3|0
1736785760000|2025-01-13 16:29:20|10464.4|10452.4|10462.2|10450.2|10464.4|10452.4|10462.2|10450.2|0
1736785770000|2025-01-13 16:29:30|10461.6|10449.6|10456.1|10444.1|10461.6|10449.6|10455.9|10443.9|1
1736785780000|2025-01-13 16:29:40|10455.9|10443.9|10456.1|10444.1|10456.1|10444.1|10455.9|10443.9|0
1736785790000|2025-01-13 16:29:50|10455.9|10443.9|10456.4|10444.4|10456.4|10444.4|10455.9|10443.9|0
1736785800000|2025-01-13 16:30:00|10458.5|10446.5|10462.3|10450.3|10462.3|10450.3|10458.5|10446.5|0
1736785810000|2025-01-13 16:30:10|10464.6|10452.6|10461.4|10449.4|10464.6|10452.6|10461.4|10449.4|2
1736785820000|2025-01-13 16:30:20|10456.8|10444.8|10456.8|10444.8|10456.8|10444.8|10456.8|10444.8|0
1736785830000|2025-01-13 16:30:30|10458.4|10446.4|10463.6|10451.6|10463.6|10451.6|10458.4|10446.4|0
1736785840000|2025-01-13 16:30:40|10465.2|10453.2|10465.2|10453.2|10465.6|10453.6|10465.2|10453.2|0
1736785850000|2025-01-13 16:30:50|10465.7|10453.7|10466.2|10454.2|10466.2|10454.2|10465.7|10453.7|0
1736785860000|2025-01-13 16:31:00|10466.7|10454.7|10467.2|10455.2|10467.2|10455.2|10466.7|10454.7|0
1736785870000|2025-01-13 16:31:10|10467.7|10455.7|10476|10464|10482.1|10470.1|10467.7|10455.7|2
1736785880000|2025-01-13 16:31:20|10477|10465|10476.9|10464.9|10477|10465|10476.9|10464.9|0
1736785890000|2025-01-13 16:31:30|10478.5|10466.5|10483.1|10471.1|10484.8|10472.8|10478.5|10466.5|0
1736785900000|2025-01-13 16:31:40|10480.9|10468.9|10480.9|10468.9|10480.9|10468.9|10480.9|10468.9|0
1736785910000|2025-01-13 16:31:50|10483.6|10471.6|10484.9|10472.9|10484.9|10472.9|10483.6|10471.6|0
1736785920000|2025-01-13 16:32:00|10484.6|10472.6|10484.4|10472.4|10486.8|10474.8|10484.4|10472.4|1
1736785930000|2025-01-13 16:32:10|10483.4|10471.4|10483.4|10471.4|10483.4|10471.4|10483.4|10471.4|0
1736785940000|2025-01-13 16:32:20|10484.2|10472.2|10484.6|10472.6|10484.7|10472.7|10483.6|10471.6|0
1736785950000|2025-01-13 16:32:30|10485.9|10473.9|10493.5|10481.5|10493.5|10481.5|10485.9|10473.9|2
1736785960000|2025-01-13 16:32:40|10492.7|10484.7|10494|10482|10494|10484.7|10491.8|10479.8|4
1736785970000|2025-01-13 16:32:50|||||||||1
1736785980000|2025-01-13 16:33:00|10484.1|10472.1|10485.4|10473.4|10485.4|10473.4|10484.1|10472.1|5
1736786000000|2025-01-13 16:33:20|10485.9|10473.9|10485.9|10473.9|10485.9|10473.9|10485.9|10473.9|0
1736786020000|2025-01-13 16:33:40|10485.4|10473.4|10485.4|10473.4|10485.4|10473.4|10485.4|10473.4|0
1736786030000|2025-01-13 16:33:50|10486.2|10474.2|10486.2|10474.2|10486.2|10474.2|10486.2|10474.2|1
1736786040000|2025-01-13 16:34:00|10485.9|10473.9|10485.9|10473.9|10485.9|10473.9|10485.9|10473.9|0
1736786060000|2025-01-13 16:34:20|10486.1|10474.1|10486.4|10474.4|10486.4|10474.4|10486.1|10474.1|0
1736786070000|2025-01-13 16:34:30|10485.9|10473.9|10484.7|10472.7|10485.9|10473.9|10484.7|10472.7|0
1736786080000|2025-01-13 16:34:40|10484.9|10472.9|10485.2|10473.2|10485.2|10473.2|10484.9|10472.9|0
1736786090000|2025-01-13 16:34:50|10485.6|10473.6|10487.4|10475.4|10487.4|10475.4|10485.4|10473.4|1
1736786100000|2025-01-13 16:35:00|10487.6|10475.6|10493.8|10481.8|10493.8|10481.8|10487.6|10475.6|4
1736786110000|2025-01-13 16:35:10|10493.5|10481.5|10493.5|10481.5|10493.5|10481.5|10493.5|10481.5|1
1736786120000|2025-01-13 16:35:20|10494.1|10482.1|10480.3|10468.3|10494.1|10482.1|10480.3|10468.3|10
1736786130000|2025-01-13 16:35:30|10476.3|10464.3|10473.9|10461.9|10476.8|10464.8|10473.9|10461.9|3
1736786140000|2025-01-13 16:35:40|10473.8|10461.8|10462.8|10450.8|10473.8|10461.8|10462.5|10450.5|8
1736786150000|2025-01-13 16:35:50|10462.5|10450.5|10462.7|10450.7|10462.7|10450.7|10462.5|10450.5|1
1736786170000|2025-01-13 16:36:10|10463.3|10451.3|10464.9|10452.9|10464.9|10452.9|10463.3|10451.3|5
1736786180000|2025-01-13 16:36:20|10466.1|10454.1|10466.1|10454.1|10466.1|10454.1|10466.1|10454.1|0
1736786190000|2025-01-13 16:36:30|10466.4|10454.4|10466.4|10454.4|10466.4|10454.4|10466.4|10454.4|0
1736786200000|2025-01-13 16:36:40|10466.8|10454.8|10467.1|10455.1|10467.1|10455.1|10466.8|10454.8|0
1736786210000|2025-01-13 16:36:50|10467.5|10455.5|10468|10456|10468.5|10456.5|10467.5|10455.5|0
1736786220000|2025-01-13 16:37:00|10468.1|10456.1|10468.5|10456.5|10468.5|10456.5|10468.1|10456.1|0
1736786230000|2025-01-13 16:37:10|10468.6|10456.6|10468.6|10456.6|10468.6|10456.6|10468.6|10456.6|0
1736786240000|2025-01-13 16:37:20|10469.5|10457.5|10468.2|10456.2|10469.5|10457.5|10468.2|10456.2|2
1736786250000|2025-01-13 16:37:30|10467.8|10455.8|10474.8|10462.8|10475.3|10463.3|10467.8|10455.8|8
1736786260000|2025-01-13 16:37:40|10474.9|10462.9|10474.6|10462.6|10474.9|10462.9|10474.6|10462.6|0
1736786270000|2025-01-13 16:37:50|10474.1|10462.1|10473.6|10461.6|10474.1|10462.1|10473.6|10461.6|2
1736786280000|2025-01-13 16:38:00|10472.9|10460.9|10470.4|10458.4|10472.9|10460.9|10469.9|10457.9|0
1736786290000|2025-01-13 16:38:10|10465.9|10453.9|10470.1|10458.1|10470.1|10458.1|10465.9|10453.9|1
1736786310000|2025-01-13 16:38:30|10469.7|10457.7|10472.4|10460.4|10472.6|10460.6|10469.7|10457.7|0
1736786320000|2025-01-13 16:38:40|10472.6|10460.6|10480.4|10468.4|10480.4|10468.4|10471.8|10460.6|2
1736786360000|2025-01-13 16:39:20|10480.5|10468.5|10480.2|10468.2|10480.5|10468.5|10480.2|10468.2|0
1736786370000|2025-01-13 16:39:30|10476.7|10468.7|10478.7|10466.7|10478.7|10468.7|10476.7|10466.2|1
1736786380000|2025-01-13 16:39:40|10477.9|10465.9|10477.9|10465.9|10477.9|10465.9|10477.9|10465.9|0
1736786390000|2025-01-13 16:39:50|10480.9|10468.9|10480.9|10468.9|10480.9|10468.9|10480.9|10468.9|2
1736786410000|2025-01-13 16:40:10|10481|10469|10480.1|10468.1|10481|10469|10480.1|10468.1|3
1736786420000|2025-01-13 16:40:20|10479.9|10467.9|10479.4|10467.4|10479.9|10467.9|10479.4|10467.4|0
1736786430000|2025-01-13 16:40:30|10479.5|10467.5|10478.9|10466.9|10479.5|10467.5|10478.9|10466.9|1
1736786450000|2025-01-13 16:40:50|10479|10467|10478.5|10466.5|10479|10467|10478.4|10466.4|3
1736786460000|2025-01-13 16:41:00|10474.7|10462.7|10468.5|10456.5|10474.7|10462.7|10468.5|10456.5|3
1736786470000|2025-01-13 16:41:10|10466.5|10454.5|10466.9|10454.9|10466.9|10454.9|10466.5|10454.5|3
1736786480000|2025-01-13 16:41:20|10467.6|10455.6|10473.7|10461.7|10474.2|10462.2|10467.6|10455.6|3
1736786490000|2025-01-13 16:41:30|10473.4|10461.4|10474.2|10462.2|10474.2|10462.2|10473.4|10461.4|0
1736786500000|2025-01-13 16:41:40|10475.2|10463.2|10475.2|10463.2|10475.3|10463.3|10475.2|10463.2|0
1736786510000|2025-01-13 16:41:50|10475.7|10463.7|10475.7|10463.7|10475.7|10463.7|10475.7|10463.7|0
1736786520000|2025-01-13 16:42:00|10476|10464|10484.5|10472.5|10484.5|10472.5|10475.5|10463.5|3
1736786530000|2025-01-13 16:42:10|10484.8|10472.8|10488.3|10476.3|10488.3|10476.3|10484.8|10472.8|0
1736786540000|2025-01-13 16:42:20|10488.5|10476.5|10473|10461|10488.5|10476.5|10472.3|10460.3|9
1736786550000|2025-01-13 16:42:30|10473.3|10461.3|10470|10458|10476.3|10464.3|10467.8|10458|0
1736786560000|2025-01-13 16:42:40|10468.2|10460.2|10467.8|10459.8|10470|10460.3|10467.8|10458|0
1736786570000|2025-01-13 16:42:50|10470.3|10458.3|10474.8|10462.8|10474.8|10462.8|10470.3|10458.3|1
1736786580000|2025-01-13 16:43:00|10475|10463|10477|10465|10477|10465|10475|10463|0
1736786590000|2025-01-13 16:43:10|10477.9|10465.9|10477.9|10465.9|10477.9|10465.9|10477.9|10465.9|0
1736786600000|2025-01-13 16:43:20|10478.9|10466.9|10481.3|10469.3|10481.5|10469.5|10478.9|10466.9|0
1736786610000|2025-01-13 16:43:30|10481.5|10469.5|10481|10469|10481.5|10469.5|10481|10469|0
1736786620000|2025-01-13 16:43:40|10481.2|10469.2|10483.7|10471.7|10483.7|10471.7|10481|10469|0
1736786630000|2025-01-13 16:43:50|10484.2|10472.2|10484.3|10472.3|10484.3|10472.3|10484.2|10472.2|0
1736786640000|2025-01-13 16:44:00|10484.7|10472.7|10488.5|10476.5|10488.5|10476.5|10484.7|10472.7|1
1736786650000|2025-01-13 16:44:10|10488.8|10476.8|10489.7|10477.7|10489.7|10477.7|10488.8|10476.8|1
1736786660000|2025-01-13 16:44:20|10489.8|10477.8|10490.2|10478.2|10490.2|10478.2|10489.7|10477.7|0
1736786670000|2025-01-13 16:44:30|10490|10478|10490|10478|10490|10478|10490|10478|0
1736786680000|2025-01-13 16:44:40|10490.4|10478.4|10490|10478|10490.4|10478.4|10490|10478|0
1736786690000|2025-01-13 16:44:50|10506.6|10494.6|10509.5|10497.5|10509.7|10497.7|10506.6|10494.6|3
1736786700000|2025-01-13 16:45:00|10515.2|10503.2|10511|10499|10519.2|10507.2|10511|10499|13
1736786710000|2025-01-13 16:45:10|10509.7|10497.7|10504.6|10492.6|10509.7|10497.7|10504.4|10492.4|2
1736786720000|2025-01-13 16:45:20|10504.4|10492.4|10505.5|10493.5|10505.5|10493.5|10503.2|10491.2|2
1736786730000|2025-01-13 16:45:30|10504.8|10492.8|10504.8|10492.8|10504.8|10492.8|10504.8|10492.8|0
1736786740000|2025-01-13 16:45:40|10505.1|10493.1|10510.6|10498.6|10510.6|10498.6|10505.1|10493.1|2
1736786750000|2025-01-13 16:45:50|10511.3|10499.3|10512.3|10500.3|10512.3|10500.3|10511.3|10499.3|5
1736786760000|2025-01-13 16:46:00|10514.7|10502.7|10515.6|10503.6|10515.6|10503.6|10514.7|10502.7|1
1736786770000|2025-01-13 16:46:10|10516.2|10504.2|10517.4|10505.4|10517.4|10505.4|10516.2|10504.2|8
1736786780000|2025-01-13 16:46:20|10517.2|10505.2|10517.4|10505.4|10517.4|10505.4|10517.2|10505.2|5
1736786790000|2025-01-13 16:46:30|10517.7|10505.7|10517.7|10505.7|10517.7|10505.7|10517.7|10505.7|0
1736786810000|2025-01-13 16:46:50|10517.9|10505.9|10518.1|10506.1|10518.2|10506.2|10517.7|10505.7|2
1736786820000|2025-01-13 16:47:00|10517.9|10505.9|10522.3|10510.3|10523.4|10511.4|10517.9|10505.9|31
1736786830000|2025-01-13 16:47:10|10521.6|10509.6|10513.5|10501.5|10521.6|10509.6|10513.5|10501.5|4
1736786840000|2025-01-13 16:47:20|10513.4|10501.4|10513.4|10501.4|10513.4|10501.4|10513.4|10501.4|0
1736786850000|2025-01-13 16:47:30|10514|10502|10514.4|10502.4|10514.4|10502.4|10514|10502|5
1736786860000|2025-01-13 16:47:40|10525.9|10513.9|10524.9|10512.9|10525.9|10513.9|10523|10511|9
1736786870000|2025-01-13 16:47:50|10525.3|10513.3|10515.4|10507.4|10525.5|10513.5|10515.4|10506.1|9
1736786880000|2025-01-13 16:48:00|10514.8|10506.8|10539.1|10527.1|10539.2|10527.2|10514.8|10506.5|35
1736786890000|2025-01-13 16:48:10|10539|10531|10539.8|10527.8|10553|10543.8|10539|10527.2|46
1736786900000|2025-01-13 16:48:20|10540|10528|10544.5|10532.5|10544.9|10532.9|10540|10528|4
1736786910000|2025-01-13 16:48:30|10544.9|10532.9|10551.2|10539.2|10551.2|10540.2|10544.5|10532.5|16
1736786920000|2025-01-13 16:48:40|10565.1|10553.1|10568.7|10556.7|10571|10559.9|10563.9|10553.1|9
1736786930000|2025-01-13 16:48:50|10568.9|10556.9|10569.4|10557.4|10570.9|10558.9|10568.6|10556.6|8
1736786940000|2025-01-13 16:49:00|10570.4|10558.4|10552.9|10540.9|10574.3|10566.8|10552.9|10540.9|42
1736786950000|2025-01-13 16:49:10|10553.4|10541.4|10522.3|10510.3|10553.4|10541.4|10517.4|10505.4|20
1736786960000|2025-01-13 16:49:20|10524|10512|10543.9|10531.9|10543.9|10531.9|10521|10509|8
1736786970000|2025-01-13 16:49:30|10543.8|10531.8|10536.4|10524.4|10548.5|10536.5|10529.5|10517.5|24
1736786980000|2025-01-13 16:49:40|10540.9|10528.9|10526.5|10514.5|10542.3|10530.3|10523.8|10511.8|19
1736786990000|2025-01-13 16:49:50|10527.1|10515.1|10504|10492|10527.1|10515.1|10501.3|10489.3|26
1736787000000|2025-01-13 16:50:00|10505.3|10493.3|10495.1|10483.1|10506|10495.5|10495.1|10483.1|8
1736787010000|2025-01-13 16:50:10|10491.4|10485.4|10493.7|10481.7|10494.4|10485.4|10491.4|10481.7|3
1736787020000|2025-01-13 16:50:20|10493.3|10481.3|10493.6|10481.6|10493.6|10481.6|10493|10481|0
1736787030000|2025-01-13 16:50:30|10493.2|10481.2|10508.9|10496.9|10512.2|10500.2|10493.2|10481.2|4
1736787040000|2025-01-13 16:50:40|10507.8|10495.8|10504.3|10492.3|10507.8|10495.8|10504.3|10492.3|0
1736787050000|2025-01-13 16:50:50|10503.1|10491.1|10491.4|10479.4|10503.3|10491.3|10491.4|10479.4|1
1736787060000|2025-01-13 16:51:00|10489.4|10477.4|10489.6|10477.6|10489.6|10477.6|10489.4|10477.4|0
1736787070000|2025-01-13 16:51:10|10488|10476|10493.3|10481.3|10493.3|10481.3|10486.7|10474.7|1
1736787080000|2025-01-13 16:51:20|10496.7|10484.7|10498|10486|10499.9|10487.9|10496.7|10484.7|1
1736787090000|2025-01-13 16:51:30|10498.3|10486.3|10491.8|10479.8|10498.3|10486.3|10491.8|10479.8|2
1736787100000|2025-01-13 16:51:40|10482.6|10470.6|10479.4|10467.4|10482.6|10470.6|10479.4|10467.4|5
1736787110000|2025-01-13 16:51:50|10478.9|10466.9|10477.4|10465.4|10478.9|10466.9|10477.4|10465.4|5
1736787120000|2025-01-13 16:52:00|10477.3|10465.3|10464.1|10458.1|10477.3|10465.3|10464.1|10458.1|13
1736787130000|2025-01-13 16:52:10|10473.8|10461.8|10466.7|10454.7|10473.8|10461.8|10466.6|10454.6|4
1736787140000|2025-01-13 16:52:20|10468|10456|10468.6|10456.6|10468.6|10456.6|10468|10456|0
1736787160000|2025-01-13 16:52:40|10468.3|10456.3|10451|10439|10468.3|10456.3|10451|10439|5
1736787170000|2025-01-13 16:52:50|10450.6|10438.6|10450.1|10438.1|10450.6|10438.6|10449.6|10437.6|1
1736787180000|2025-01-13 16:53:00|10450.4|10438.4|10450.4|10438.4|10450.6|10438.6|10450.4|10438.4|2
1736787190000|2025-01-13 16:53:10|10450.6|10438.6|10446.5|10434.5|10450.6|10438.6|10445.2|10433.2|4
1736787200000|2025-01-13 16:53:20|10446.7|10434.7|10446.9|10434.9|10447.1|10435.1|10446.7|10434.7|0
1736787210000|2025-01-13 16:53:30|10447.1|10435.1|10457.4|10445.4|10457.9|10445.9|10446.9|10434.9|3
1736787220000|2025-01-13 16:53:40|10457.1|10445.1|10457.1|10445.1|10457.1|10445.1|10457.1|10445.1|0
1736787240000|2025-01-13 16:54:00|10457.2|10445.2|10456.6|10444.6|10457.2|10445.2|10456.6|10444.6|2
1736787250000|2025-01-13 16:54:10|10456.7|10444.7|10468.1|10456.1|10469.2|10457.2|10456|10444|2
1736787260000|2025-01-13 16:54:20|10467.9|10455.9|10466.6|10454.6|10469.2|10457.2|10465.9|10453.9|0
1736787270000|2025-01-13 16:54:30|10466.8|10454.8|10466.3|10454.3|10466.8|10454.8|10465.4|10453.4|3
1736787280000|2025-01-13 16:54:40|10467.7|10455.7|10469.3|10457.3|10469.3|10457.3|10467.7|10455.7|0
1736787290000|2025-01-13 16:54:50|10470.8|10458.8|10484.9|10472.9|10484.9|10472.9|10470.8|10458.8|2
1736787300000|2025-01-13 16:55:00|10484.8|10472.8|10486.1|10474.1|10486.1|10474.1|10484.6|10472.6|4
1736787310000|2025-01-13 16:55:10|10486.7|10474.7|10486.6|10474.6|10486.7|10474.7|10486.6|10474.6|0
1736787330000|2025-01-13 16:55:30|10486.7|10474.7|10486.7|10474.7|10486.7|10474.7|10486.7|10474.7|2
1736787340000|2025-01-13 16:55:40|10487|10475|10487|10475|10487|10475|10487|10475|0
1736787360000|2025-01-13 16:56:00|10487.1|10475.1|10487.5|10475.5|10487.5|10475.5|10487.1|10475.1|2
1736787370000|2025-01-13 16:56:10|10487.3|10475.3|10487.3|10475.3|10487.5|10475.5|10487.3|10475.3|0
1736787380000|2025-01-13 16:56:20|10487.6|10475.6|10501.1|10489.1|10501.1|10489.1|10487.6|10475.6|4
1736787390000|2025-01-13 16:56:30|10501.7|10489.7|10496.9|10484.9|10505.7|10493.7|10496.9|10484.9|5
1736787400000|2025-01-13 16:56:40|10496.7|10484.7|10497.6|10485.6|10497.7|10485.7|10496.7|10484.7|3
1736787410000|2025-01-13 16:56:50|10497.4|10485.4|10493.8|10481.8|10497.4|10485.4|10493.8|10481.8|0
1736787420000|2025-01-13 16:57:00|10494.7|10482.7|10494.8|10482.8|10495.2|10483.2|10494.7|10482.7|7
1736787430000|2025-01-13 16:57:10|10495.2|10483.2|10495|10483|10495.2|10483.2|10495|10483|1
1736787440000|2025-01-13 16:57:20|||||||||2
1736787450000|2025-01-13 16:57:30|10494.8|10482.8|10494|10482|10494.8|10482.8|10494|10482|2
1736787460000|2025-01-13 16:57:40|10494.3|10482.3|10494.3|10482.3|10494.3|10482.3|10494.3|10482.3|0
1736787470000|2025-01-13 16:57:50|10494.5|10482.5|10494.5|10482.5|10494.5|10482.5|10494.5|10482.5|0
1736787490000|2025-01-13 16:58:10|10495.8|10483.8|10506.2|10494.2|10506.2|10494.2|10495.8|10483.8|27
1736787500000|2025-01-13 16:58:20|10507.7|10495.7|10507.7|10495.7|10507.7|10495.7|10507.7|10495.7|0
1736787510000|2025-01-13 16:58:30|10507.9|10495.9|10508.5|10496.5|10508.5|10496.5|10507.9|10495.9|1
1736787520000|2025-01-13 16:58:40|10506.4|10494.4|10506.6|10494.6|10506.6|10494.6|10506.4|10494.4|0
1736787540000|2025-01-13 16:59:00|10506|10494|10506|10494|10506|10494|10506|10494|0
1736787550000|2025-01-13 16:59:10|10507.6|10495.6|10507.6|10495.6|10507.6|10495.6|10507.6|10495.6|0
1736787580000|2025-01-13 16:59:40|10507.9|10495.9|10507.9|10495.9|10507.9|10495.9|10507.9|10495.9|0
1736787650000|2025-01-13 17:00:50|10508.1|10496.1|10509.4|10497.4|10509.4|10497.4|10508.1|10496.1|0
1736787660000|2025-01-13 17:01:00|10509.8|10497.8|10497.5|10485.5|10510.1|10498.1|10497.5|10485.5|7
1736787670000|2025-01-13 17:01:10|10497.1|10485.1|10496.8|10484.8|10497.1|10485.1|10496.8|10484.8|0
1736787680000|2025-01-13 17:01:20|10496.6|10484.6|10493.2|10481.2|10496.8|10484.8|10493.2|10481.2|0
1736787690000|2025-01-13 17:01:30|10491.8|10479.8|10491.6|10479.6|10491.8|10479.8|10491.6|10479.6|0
1736787700000|2025-01-13 17:01:40|10491.8|10479.8|10491.1|10479.1|10491.8|10479.8|10491.1|10479.1|1
1736787720000|2025-01-13 17:02:00|10491.5|10479.5|10497.6|10485.6|10497.6|10485.6|10491.5|10479.5|1
1736787730000|2025-01-13 17:02:10|10497.9|10485.9|10497.9|10485.9|10497.9|10485.9|10497.9|10485.9|0
1736787750000|2025-01-13 17:02:30|10498.5|10486.5|10498.5|10486.5|10498.5|10486.5|10498.5|10486.5|0
1736787780000|2025-01-13 17:03:00|10499.8|10487.8|10499.8|10487.8|10499.8|10487.8|10499.8|10487.8|0
1736787810000|2025-01-13 17:03:30|10500.3|10488.3|10500.3|10488.3|10500.3|10488.3|10500.3|10488.3|0
1736787820000|2025-01-13 17:03:40|10500.5|10488.5|10500.5|10488.5|10500.5|10488.5|10500.5|10488.5|0
1736787830000|2025-01-13 17:03:50|10500.8|10488.8|10501.4|10489.4|10501.5|10489.5|10498|10486|0
1736787840000|2025-01-13 17:04:00|10502.1|10490.1|10503.4|10491.4|10503.4|10491.4|10502.1|10490.1|0
1736787850000|2025-01-13 17:04:10|10512.9|10500.9|10508.3|10496.3|10513.9|10501.9|10508.3|10496.3|13
1736787860000|2025-01-13 17:04:20|10508.1|10496.1|10505.8|10493.8|10508.1|10496.1|10505.8|10493.8|0
1736787870000|2025-01-13 17:04:30|10505.3|10493.3|10505.3|10493.3|10505.3|10493.3|10505.3|10493.3|0
1736787880000|2025-01-13 17:04:40|10504.3|10492.3|10504.3|10492.3|10504.3|10492.3|10504.3|10492.3|0
1736787890000|2025-01-13 17:04:50|10506.5|10494.5|10506.5|10494.5|10506.5|10494.5|10506.5|10494.5|2
1736787900000|2025-01-13 17:05:00|10506.8|10494.8|10506.8|10494.8|10506.8|10494.8|10503.6|10491.6|4
1736787920000|2025-01-13 17:05:20|10514.8|10502.8|10517.3|10505.3|10517.3|10505.3|10514.8|10502.8|0
1736787930000|2025-01-13 17:05:30|10521.1|10509.1|10521.8|10509.8|10523.1|10511.1|10521.1|10509.1|1
1736787940000|2025-01-13 17:05:40|10522.3|10510.3|10522.3|10510.3|10522.3|10510.3|10522.3|10510.3|0
1736787950000|2025-01-13 17:05:50|10518.9|10510.9|10518.9|10510.9|10518.9|10510.9|10518.9|10510.9|0
1736787960000|2025-01-13 17:06:00|10522.5|10510.5|10523.8|10511.8|10523.8|10511.8|10522.5|10510.5|1
1736787970000|2025-01-13 17:06:10|10524.6|10512.6|10523.6|10511.6|10524.6|10512.6|10523.6|10511.6|4
1736787990000|2025-01-13 17:06:30|10524|10512|10524|10512|10524|10512|10524|10512|0
1736788000000|2025-01-13 17:06:40|10523|10511|10523.5|10511.5|10523.5|10511.5|10522.8|10510.8|0
1736788110000|2025-01-13 17:08:30|10523.2|10511.2|10523.2|10511.2|10523.2|10511.2|10523.2|10511.2|0
1736788150000|2025-01-13 17:09:10|10523.5|10511.5|10523.5|10511.5|10523.5|10511.5|10523.5|10511.5|0
1736788170000|2025-01-13 17:09:30|10522.4|10510.4|10522|10510|10522.4|10510.4|10521.7|10509.7|1
1736788180000|2025-01-13 17:09:40|10521.7|10509.7|10520|10508|10521.7|10509.7|10520|10508|2
1736788190000|2025-01-13 17:09:50|10522.4|10510.4|10519.9|10507.9|10522.4|10510.4|10518.2|10506.2|11
1736788200000|2025-01-13 17:10:00|10520|10508|10519|10507|10520|10508|10518.9|10506.9|0
1736788210000|2025-01-13 17:10:10|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|0
1736788230000|2025-01-13 17:10:30|10522|10510|10523|10511|10526.7|10514.7|10522|10510|3
1736788250000|2025-01-13 17:10:50|10524.3|10512.3|10524.1|10512.1|10524.3|10512.3|10523.4|10511.4|1
1736788280000|2025-01-13 17:11:20|10534.1|10522.1|10532.7|10520.7|10534.1|10522.1|10532.7|10520.7|1
1736788290000|2025-01-13 17:11:30|10532.3|10520.3|10537.5|10525.5|10539.9|10527.9|10532.3|10520.3|0
1736788300000|2025-01-13 17:11:40|10537.3|10525.3|10537.5|10525.5|10537.5|10525.5|10537.3|10525.3|0
1736788340000|2025-01-13 17:12:20|10537.9|10525.9|10544.7|10532.7|10544.7|10532.7|10537.9|10525.9|0
1736788370000|2025-01-13 17:12:50|10552.5|10540.5|10552.4|10540.4|10552.5|10540.5|10552|10540|0
1736788380000|2025-01-13 17:13:00|10552.7|10540.7|10534.5|10522.5|10552.7|10540.7|10534.5|10522.5|5
1736788390000|2025-01-13 17:13:10|10534.3|10522.3|10537.9|10525.9|10537.9|10525.9|10532.7|10520.7|2
1736788400000|2025-01-13 17:13:20|10535|10523|10535|10523|10535|10523|10535|10523|0
1736788440000|2025-01-13 17:14:00|10535.5|10523.5|10537.2|10525.2|10537.2|10525.2|10535.5|10523.5|1
1736788460000|2025-01-13 17:14:20|10537|10525|10539.1|10527.1|10539.1|10527.1|10537|10525|0
1736788470000|2025-01-13 17:14:30|10539.4|10527.4|10540.2|10528.2|10540.2|10528.2|10539.4|10527.4|0
1736788480000|2025-01-13 17:14:40|10540.4|10528.4|10540.1|10528.1|10540.4|10528.4|10540.1|10528.1|0
1736788500000|2025-01-13 17:15:00|10539.9|10527.9|10545.5|10533.5|10545.5|10533.5|10539.9|10527.9|1
1736788510000|2025-01-13 17:15:10|10545.7|10533.7|10545.7|10533.7|10545.7|10533.7|10545.7|10533.7|0
1736788540000|2025-01-13 17:15:40|10545|10533|10537.7|10525.7|10545|10533|10537.7|10525.7|2
1736788560000|2025-01-13 17:16:00|10535.1|10523.1|10531.8|10519.8|10535.1|10523.1|10531.8|10519.8|0
1736788590000|2025-01-13 17:16:30|10530.3|10518.3|10528.3|10516.3|10533.1|10521.1|10528.3|10516.3|6
1736788620000|2025-01-13 17:17:00|10528.1|10516.1|10528.3|10516.3|10528.3|10516.3|10528.1|10516.1|0
1736788630000|2025-01-13 17:17:10|10528.1|10516.1|10528.3|10516.3|10528.3|10516.3|10528.1|10516.1|0
1736788670000|2025-01-13 17:17:50|10528.6|10516.6|10523.8|10511.8|10528.6|10516.6|10523.8|10511.8|1
1736788680000|2025-01-13 17:18:00|10523.4|10511.4|10522.8|10510.8|10523.4|10511.4|10522.8|10510.8|0
1736788700000|2025-01-13 17:18:20|10522.6|10510.6|10522|10510|10522.6|10510.6|10522|10510|0
1736788710000|2025-01-13 17:18:30|10521.3|10509.3|10510.4|10498.4|10521.3|10509.3|10510.4|10498.4|9
1736788720000|2025-01-13 17:18:40|10509.5|10497.5|10508.8|10496.8|10509.5|10497.5|10507.6|10495.6|0
1736788730000|2025-01-13 17:18:50|10508.6|10496.6|10507.9|10495.9|10508.8|10496.8|10507.9|10495.9|0
1736788740000|2025-01-13 17:19:00|10507.2|10495.2|10507.2|10495.2|10507.2|10495.2|10507.2|10495.2|0
1736788750000|2025-01-13 17:19:10|10509.2|10497.2|10509.2|10497.2|10509.2|10497.2|10509.2|10497.2|0
1736788780000|2025-01-13 17:19:40|10509|10497|10508|10496|10509|10497|10508|10496|1
1736788790000|2025-01-13 17:19:50|10508.4|10496.4|10508.2|10496.2|10508.4|10496.4|10508.2|10496.2|1
1736788800000|2025-01-13 17:20:00|10507.2|10495.2|10507.2|10495.2|10507.2|10495.2|10507.2|10495.2|0
1736788820000|2025-01-13 17:20:20|10504.9|10492.9|10502|10490|10505.2|10493.2|10488.4|10476.4|6
1736788830000|2025-01-13 17:20:30|10503.1|10491.1|10514.3|10502.3|10514.6|10502.6|10503.1|10491.1|2
1736788840000|2025-01-13 17:20:40|10512|10500|10494.5|10482.5|10512|10500|10494.5|10482.5|0
1736788860000|2025-01-13 17:21:00|10498.4|10486.4|10501.5|10489.5|10502|10490|10498.4|10486.4|0
1736788870000|2025-01-13 17:21:10|10501.8|10489.8|10507.5|10495.5|10508.5|10496.5|10501.6|10489.6|0
1736788880000|2025-01-13 17:21:20|10507.6|10495.6|10519.8|10507.8|10519.8|10507.8|10507.6|10495.6|0
1736788890000|2025-01-13 17:21:30|10520.1|10508.1|10519.6|10507.6|10520.1|10508.1|10519.6|10507.6|1
1736788910000|2025-01-13 17:21:50|10520|10508|10507.7|10495.7|10520|10508|10507.2|10495.2|3
1736788920000|2025-01-13 17:22:00|10507.9|10495.9|10508.1|10496.1|10508.1|10496.1|10507.9|10495.9|0
1736788940000|2025-01-13 17:22:20|10508.3|10496.3|10512|10500|10512.4|10500.4|10508.3|10496.3|3
1736788950000|2025-01-13 17:22:30|10511.7|10499.7|10511.7|10499.7|10511.7|10499.7|10511.7|10499.7|0
1736788960000|2025-01-13 17:22:40|10511.5|10499.5|10511.2|10499.2|10511.5|10499.5|10511.2|10499.2|0
1736788970000|2025-01-13 17:22:50|10511|10499|10511|10499|10511|10499|10511|10499|0
1736788980000|2025-01-13 17:23:00|10510.9|10498.9|10510|10498|10510.9|10498.9|10510|10498|0
1736788990000|2025-01-13 17:23:10|10509.9|10497.9|10509.2|10497.2|10509.9|10497.9|10508.9|10496.9|1
1736789020000|2025-01-13 17:23:40|10506|10494|10496|10484|10506|10494|10496|10484|1
1736789030000|2025-01-13 17:23:50|10495.6|10483.6|10494.7|10482.7|10495.6|10483.6|10494.7|10482.7|0
1736789040000|2025-01-13 17:24:00|10497.2|10485.2|10497.2|10485.2|10497.2|10485.2|10497.2|10485.2|0
1736789050000|2025-01-13 17:24:10|10499.2|10487.2|10499.2|10487.2|10499.2|10487.2|10499.2|10487.2|0
1736789080000|2025-01-13 17:24:40|10498.5|10486.5|10498.5|10486.5|10498.5|10486.5|10498.5|10486.5|0
1736789090000|2025-01-13 17:24:50|10501.2|10489.2|10501.2|10489.2|10501.2|10489.2|10501.2|10489.2|0
1736789110000|2025-01-13 17:25:10|10510.1|10498.1|10520.2|10508.2|10520.2|10508.2|10508.1|10496.1|10
1736789130000|2025-01-13 17:25:30|10520|10508|10520.2|10508.2|10520.5|10508.5|10520|10508|1
1736789140000|2025-01-13 17:25:40|10520|10508|10520.2|10508.2|10520.2|10508.2|10520|10508|0
1736789150000|2025-01-13 17:25:50|10520|10508|10520|10508|10520.2|10508.2|10520|10508|0
1736789160000|2025-01-13 17:26:00|10512.4|10500.4|10511|10499|10512.7|10500.7|10511|10499|4
1736789170000|2025-01-13 17:26:10|10504|10492|10503.8|10491.8|10504|10492|10503.8|10491.8|1
1736789180000|2025-01-13 17:26:20|10499.2|10487.2|10498.7|10486.7|10499.2|10487.2|10498.7|10486.7|0
1736789190000|2025-01-13 17:26:30|10499.5|10487.5|10499.5|10487.5|10499.5|10487.5|10499.5|10487.5|0
1736789200000|2025-01-13 17:26:40|10502|10490|10502|10490|10502|10490|10502|10490|4
1736789210000|2025-01-13 17:26:50|10504.9|10492.9|10508.4|10496.4|10508.4|10496.4|10504.9|10492.9|1
1736789220000|2025-01-13 17:27:00|10508.8|10496.8|10513.2|10501.2|10513.2|10501.2|10508.8|10496.8|0
1736789230000|2025-01-13 17:27:10|10512.7|10500.7|10512.9|10500.9|10512.9|10500.9|10512.7|10500.7|1
1736789310000|2025-01-13 17:28:30|10510.9|10498.9|10510.9|10498.9|10510.9|10498.9|10510.9|10498.9|0
1736789340000|2025-01-13 17:29:00|10518.2|10506.2|10511.1|10499.1|10524.6|10512.6|10511.1|10499.1|5
1736789350000|2025-01-13 17:29:10|10512.8|10500.8|10512.5|10500.5|10512.8|10500.8|10512.5|10500.5|0
1736789360000|2025-01-13 17:29:20|||||||||1
1736789370000|2025-01-13 17:29:30|10515.1|10503.1|10521.6|10509.6|10521.8|10509.8|10515.1|10503.1|1
1736789410000|2025-01-13 17:30:10|10520.2|10508.2|10520.2|10508.2|10520.2|10508.2|10520.2|10508.2|0
1736789430000|2025-01-13 17:30:30|10519.6|10507.6|10519.6|10507.6|10519.6|10507.6|10519.6|10507.6|0
1736789500000|2025-01-13 17:31:40|10514.5|10502.5|10512.8|10500.8|10514.5|10502.5|10512.6|10500.6|1
1736789510000|2025-01-13 17:31:50|10512.3|10500.3|10506.8|10494.8|10512.3|10500.3|10506.8|10494.8|1
1736789520000|2025-01-13 17:32:00|10506.4|10494.4|10505.3|10493.3|10506.4|10494.4|10505.3|10493.3|0
1736789550000|2025-01-13 17:32:30|10505.8|10493.8|10505.8|10493.8|10505.8|10493.8|10505.8|10493.8|0
1736789560000|2025-01-13 17:32:40|10505.9|10493.9|10505.9|10493.9|10505.9|10493.9|10505.9|10493.9|0
1736789610000|2025-01-13 17:33:30|10505.6|10493.6|10506.9|10494.9|10506.9|10494.9|10505.6|10493.6|0
1736789630000|2025-01-13 17:33:50|10507.1|10495.1|10507.1|10495.1|10507.1|10495.1|10507.1|10495.1|0
1736789670000|2025-01-13 17:34:30|10512.3|10500.3|10512.3|10500.3|10512.3|10500.3|10512.3|10500.3|1
1736789680000|2025-01-13 17:34:40|10513.5|10501.5|10515.1|10503.1|10515.1|10503.1|10513.5|10501.5|0
1736789710000|2025-01-13 17:35:10|10515.4|10503.4|10515.1|10503.1|10515.4|10503.4|10515.1|10503.1|2
1736789720000|2025-01-13 17:35:20|||||||||10
1736789730000|2025-01-13 17:35:30|10515.6|10503.6|10516.6|10504.6|10516.6|10504.6|10515.6|10503.6|1
1736789740000|2025-01-13 17:35:40|10517.1|10505.1|10517.6|10505.6|10517.6|10505.6|10517.1|10505.1|0
1736789750000|2025-01-13 17:35:50|10518.1|10506.1|10548.8|10536.8|10550.2|10538.2|10518.1|10506.1|13
1736789760000|2025-01-13 17:36:00|10537|10529|10541.4|10529.4|10541.4|10529.4|10537|10529|6
1736789770000|2025-01-13 17:36:10|10544.8|10532.8|10544.8|10532.8|10544.8|10532.8|10544.8|10532.8|0
1736789780000|2025-01-13 17:36:20|10546.8|10534.8|10538.3|10526.3|10546.8|10534.8|10537.3|10525.3|12
1736789800000|2025-01-13 17:36:40|10537.9|10525.9|10539.8|10527.8|10539.8|10527.8|10537.8|10525.8|6
1736789810000|2025-01-13 17:36:50|10540.8|10528.8|10540.6|10528.6|10540.8|10528.8|10540.6|10528.6|0
1736789830000|2025-01-13 17:37:10|10536.3|10524.3|10536.3|10524.3|10536.3|10524.3|10536.3|10524.3|0
1736789840000|2025-01-13 17:37:20|10535.6|10523.6|10540.7|10528.7|10540.7|10528.7|10530.4|10520.9|1
1736789850000|2025-01-13 17:37:30|10541|10529|10546.5|10534.5|10547.3|10535.3|10541|10529|6
1736789860000|2025-01-13 17:37:40|10543|10531|10544|10532|10544|10532|10543|10531|1
1736789870000|2025-01-13 17:37:50|10543.8|10531.8|10543.2|10531.2|10543.8|10531.8|10543.2|10531.2|0
1736789890000|2025-01-13 17:38:10|10543.5|10531.5|10543.5|10531.5|10543.5|10531.5|10543.5|10531.5|0
1736789910000|2025-01-13 17:38:30|10542.8|10530.8|10543|10531|10543|10531|10542.8|10530.8|0
1736789920000|2025-01-13 17:38:40|10542.8|10530.8|10542.8|10530.8|10542.8|10530.8|10542.8|10530.8|0
1736789930000|2025-01-13 17:38:50|10543.1|10531.1|10543.1|10531.1|10543.1|10531.1|10543.1|10531.1|0
1736789940000|2025-01-13 17:39:00|10543.3|10531.3|10543.3|10531.3|10543.3|10531.3|10543.3|10531.3|1
1736789950000|2025-01-13 17:39:10|10543.5|10531.5|10543.3|10531.3|10543.8|10531.8|10543.3|10531.3|0
1736789960000|2025-01-13 17:39:20|10543.8|10531.8|10543.1|10531.1|10543.8|10531.8|10543.1|10531.1|0
1736789980000|2025-01-13 17:39:40|10541.5|10529.5|10539.3|10527.3|10541.5|10529.5|10539.3|10527.3|0
1736789990000|2025-01-13 17:39:50|10538.3|10526.3|10527.3|10521.3|10538.3|10526.3|10527.3|10521.3|1
1736790000000|2025-01-13 17:40:00|10527.9|10521.9|10538.3|10526.3|10538.3|10526.3|10527.9|10521.9|1
1736790010000|2025-01-13 17:40:10|10540.4|10528.4|10544.6|10532.6|10544.6|10532.6|10540.4|10528.4|0
1736790020000|2025-01-13 17:40:20|10545|10533|10545|10533|10545|10533|10545|10533|0
1736790040000|2025-01-13 17:40:40|10544.7|10532.7|10548.1|10536.1|10548.1|10536.1|10544.7|10532.7|2
1736790050000|2025-01-13 17:40:50|10548.8|10536.8|10548.8|10536.8|10548.8|10536.8|10548.8|10536.8|0
1736790060000|2025-01-13 17:41:00|10551.4|10539.4|10555.7|10543.7|10555.7|10543.7|10551.4|10539.4|1
1736790070000|2025-01-13 17:41:10|10556.4|10544.4|10556.8|10544.8|10557|10545|10556.4|10544.4|0
1736790090000|2025-01-13 17:41:30|10557.5|10545.5|10561|10549|10561|10549|10557.5|10545.5|0
1736790110000|2025-01-13 17:41:50|10561.3|10549.3|10561.1|10549.1|10561.3|10549.3|10561.1|10549.1|1
1736790120000|2025-01-13 17:42:00|10561.3|10549.3|10561.5|10549.5|10562|10550|10561.3|10549.3|0
1736790130000|2025-01-13 17:42:10|10562|10550|10562.6|10550.6|10562.7|10550.7|10562|10550|1
1736790140000|2025-01-13 17:42:20|10563|10551|10562.8|10550.8|10563|10551|10562.8|10550.8|0
1736790170000|2025-01-13 17:42:50|10560.5|10548.5|10560.5|10548.5|10560.5|10548.5|10560.5|10548.5|1
1736790180000|2025-01-13 17:43:00|10560.3|10548.3|10560.3|10548.3|10560.5|10548.5|10560.3|10548.3|0
1736790190000|2025-01-13 17:43:10|10560.5|10548.5|10561.5|10549.5|10561.5|10549.5|10560.3|10548.3|1
1736790280000|2025-01-13 17:44:40|10561.7|10549.7|10569|10557|10569|10557|10561.7|10549.7|2
1736790330000|2025-01-13 17:45:30|10569.9|10557.9|10569.9|10557.9|10569.9|10557.9|10569.9|10557.9|0
1736790340000|2025-01-13 17:45:40|10570.3|10558.3|10570.3|10558.3|10570.3|10558.3|10570.3|10558.3|0
1736790360000|2025-01-13 17:46:00|10569.9|10557.9|10574.8|10562.8|10574.8|10562.8|10569.9|10557.9|2
1736790370000|2025-01-13 17:46:10|10574.5|10562.5|10574.5|10562.5|10574.5|10562.5|10574.5|10562.5|0
1736790380000|2025-01-13 17:46:20|10575.5|10563.5|10575.5|10563.5|10575.5|10563.5|10575.5|10563.5|1
1736790390000|2025-01-13 17:46:30|10574.4|10566.4|10590.7|10578.7|10590.7|10578.7|10574.4|10566.4|10
1736790400000|2025-01-13 17:46:40|10590.4|10578.4|10580.1|10568.1|10591.1|10579.1|10580.1|10568.1|5
1736790410000|2025-01-13 17:46:50|10580.6|10568.6|10578.1|10566.1|10581.6|10569.6|10578.1|10566.1|1
1736790420000|2025-01-13 17:47:00|10578.4|10566.4|10576.1|10564.1|10578.4|10566.4|10576.1|10564.1|3
1736790430000|2025-01-13 17:47:10|10574.3|10562.3|10574.3|10562.3|10574.3|10562.3|10574.3|10562.3|0
1736790460000|2025-01-13 17:47:40|10572.6|10560.6|10571|10559|10572.6|10560.6|10571|10559|0
1736790470000|2025-01-13 17:47:50|10567.8|10555.8|10561.5|10549.5|10567.8|10555.8|10561|10549|7
1736790480000|2025-01-13 17:48:00|10561.7|10549.7|10562|10550|10562|10550|10561.7|10549.7|0
1736790500000|2025-01-13 17:48:20|10562.2|10550.2|10559|10547|10562.7|10550.7|10559|10547|1
1736790520000|2025-01-13 17:48:40|10558.1|10546.1|10557.3|10545.3|10558.1|10546.1|10557.3|10545.3|3
1736790530000|2025-01-13 17:48:50|10556.5|10544.5|10550.7|10538.7|10557.2|10545.2|10550.7|10538.7|1
1736790540000|2025-01-13 17:49:00|10549.8|10537.8|10549.3|10537.3|10549.8|10537.8|10549.3|10537.3|0
1736790570000|2025-01-13 17:49:30|10549.1|10537.1|10551.9|10539.9|10551.9|10539.9|10548.8|10536.8|1
1736790600000|2025-01-13 17:50:00|10546.6|10534.6|10541.7|10529.7|10546.6|10534.6|10541.7|10529.7|1
1736790610000|2025-01-13 17:50:10|10540.5|10528.5|10516.9|10510.9|10540.5|10528.5|10516.9|10507.6|33
1736790620000|2025-01-13 17:50:20|10524.3|10512.3|10510|10498|10524.3|10512.3|10504.2|10492.2|16
1736790630000|2025-01-13 17:50:30|10510.1|10498.1|10509.9|10497.9|10510.8|10498.8|10508.3|10496.3|2
1736790640000|2025-01-13 17:50:40|10510.2|10498.2|10519.9|10507.9|10528.1|10516.1|10504.8|10492.8|13
1736790650000|2025-01-13 17:50:50|10517.8|10505.8|10514.9|10502.9|10522|10510|10514.4|10502.4|2
1736790660000|2025-01-13 17:51:00|10519.1|10507.1|10506.8|10494.8|10519.1|10507.1|10506.8|10494.8|9
1736790670000|2025-01-13 17:51:10|10506.4|10494.4|10505.2|10493.2|10506.4|10494.4|10504.7|10492.7|5
1736790680000|2025-01-13 17:51:20|10505.4|10493.4|10506.4|10494.4|10508.1|10496.1|10505.1|10493.1|0
1736790690000|2025-01-13 17:51:30|10504.8|10492.8|10504.6|10492.6|10504.8|10493.5|10498.7|10491.2|4
1736790700000|2025-01-13 17:51:40|10502.4|10494.4|10508.6|10496.6|10508.6|10496.6|10500.8|10492.5|1
1736790710000|2025-01-13 17:51:50|10509|10497|10509.2|10497.2|10509.2|10497.2|10508.7|10496.7|0
1736790720000|2025-01-13 17:52:00|10508.4|10496.4|10508.2|10496.2|10508.6|10496.6|10508.1|10496.1|0
1736790730000|2025-01-13 17:52:10|10508.6|10496.6|10514.9|10502.9|10514.9|10502.9|10508.4|10496.4|2
1736790750000|2025-01-13 17:52:30|10514.2|10502.2|10512.1|10500.1|10514.2|10502.2|10512.1|10500.1|0
1736790760000|2025-01-13 17:52:40|10512|10500|10512|10500|10512|10500|10512|10500|0
1736790910000|2025-01-13 17:55:10|10510.9|10498.9|10511|10499|10511|10499|10510.9|10498.9|6
1736790920000|2025-01-13 17:55:20|10510.7|10498.7|10511|10499|10511|10499|10510.7|10498.7|0
1736790960000|2025-01-13 17:56:00|10511.7|10499.7|10511.7|10499.7|10511.7|10499.7|10511.7|10499.7|2
1736791020000|2025-01-13 17:57:00|10514|10502|10514|10502|10514|10502|10514|10502|0
1736791030000|2025-01-13 17:57:10|10516.9|10504.9|10516.5|10504.5|10516.9|10504.9|10516.5|10504.5|0
1736791040000|2025-01-13 17:57:20|10516.6|10504.6|10516.6|10504.6|10516.6|10504.6|10516.6|10504.6|0
1736791060000|2025-01-13 17:57:40|10516.8|10504.8|10517.3|10505.3|10517.3|10505.3|10516.8|10504.8|0
1736791070000|2025-01-13 17:57:50|10522.1|10510.1|10522.2|10510.2|10522.3|10510.3|10521.8|10509.8|0
1736791080000|2025-01-13 17:58:00|10522.5|10510.5|10522.5|10510.5|10522.5|10510.5|10522.5|10510.5|0
1736791090000|2025-01-13 17:58:10|10523.8|10511.8|10537.6|10525.6|10537.6|10525.6|10523.8|10511.8|3
1736791100000|2025-01-13 17:58:20|10538.1|10526.1|10545.8|10533.8|10545.8|10533.8|10538.1|10526.1|4
1736791110000|2025-01-13 17:58:30|10546.1|10534.1|10554.9|10542.9|10555.1|10543.1|10546.1|10534.1|4
1736791120000|2025-01-13 17:58:40|10555.1|10543.1|10562.4|10550.4|10562.4|10550.4|10555.1|10543.1|2
1736791130000|2025-01-13 17:58:50|10557.4|10545.4|10562.9|10550.9|10562.9|10550.9|10557.1|10545.1|4
1736791140000|2025-01-13 17:59:00|10568.9|10556.9|10568.9|10556.9|10568.9|10556.9|10568.9|10556.9|4
1736791150000|2025-01-13 17:59:10|10568|10556|10570.5|10558.5|10570.5|10558.5|10568|10556|5
1736791160000|2025-01-13 17:59:20|10571.8|10559.8|10582.6|10570.6|10582.6|10570.6|10571.8|10559.8|4
1736791170000|2025-01-13 17:59:30|10582.7|10570.7|10581.9|10569.9|10583.8|10574.3|10581.9|10569.9|10
1736791180000|2025-01-13 17:59:40|10581.7|10569.7|10576.4|10564.4|10582.2|10570.2|10574|10562|8
1736791190000|2025-01-13 17:59:50|10576.1|10564.1|10577|10565|10577|10565|10575.2|10563.2|5
1736791200000|2025-01-13 18:00:00|10576.8|10564.8|10581.3|10569.3|10581.3|10569.3|10575.9|10563.9|3
1736791210000|2025-01-13 18:00:10|10585.1|10573.1|10597.9|10585.9|10597.9|10585.9|10575.5|10567.9|26
1736791220000|2025-01-13 18:00:20|10605.8|10593.8|10609.2|10597.2|10609.2|10597.2|10605.8|10593.8|5
1736791230000|2025-01-13 18:00:30|10609.5|10597.5|10601.9|10589.9|10610.5|10598.5|10601.9|10589.9|1
1736791240000|2025-01-13 18:00:40|10605.5|10593.5|10604.6|10592.6|10605.5|10593.5|10604.6|10592.6|3
1736791250000|2025-01-13 18:00:50|10604|10592|10603.5|10591.5|10604|10592|10603.5|10591.5|3
1736791260000|2025-01-13 18:01:00|10603.3|10591.3|10606.3|10598.3|10607.6|10598.3|10603.3|10591.3|0
1736791270000|2025-01-13 18:01:10|10606.1|10594.1|10600.8|10588.8|10606.9|10594.9|10600.6|10588.6|6
1736791280000|2025-01-13 18:01:20|10601.8|10589.8|10601.4|10589.4|10604.5|10592.5|10600.9|10588.9|1
1736791290000|2025-01-13 18:01:30|10600.4|10588.4|10597.5|10585.5|10600.4|10588.4|10597.5|10585.5|0
1736791300000|2025-01-13 18:01:40|10597|10585|10596|10584|10597|10585|10596|10584|0
1736791310000|2025-01-13 18:01:50|10596.5|10584.5|10598.9|10586.9|10599.1|10587.1|10596.5|10584.5|0
1736791320000|2025-01-13 18:02:00|10598.6|10586.6|10599.1|10587.1|10599.1|10587.1|10598.6|10586.6|0
1736791330000|2025-01-13 18:02:10|10599.4|10587.4|10599.8|10587.8|10599.8|10587.8|10597.8|10585.8|0
1736791340000|2025-01-13 18:02:20|10601.6|10589.6|10601.6|10589.6|10601.6|10589.6|10601.6|10589.6|0
1736791350000|2025-01-13 18:02:30|10602.5|10590.5|10602.5|10590.5|10602.5|10590.5|10602.5|10590.5|0
1736791360000|2025-01-13 18:02:40|10601.9|10589.9|10602.5|10590.5|10602.5|10590.5|10601.9|10589.9|1
1736791380000|2025-01-13 18:03:00|10602.2|10590.2|10602.2|10590.2|10602.2|10590.2|10602.2|10590.2|0
1736791390000|2025-01-13 18:03:10|10603.8|10591.8|10603.8|10591.8|10603.8|10591.8|10603.8|10591.8|1
1736791410000|2025-01-13 18:03:30|10587.4|10575.4|10587.9|10575.9|10587.9|10575.9|10587.4|10575.4|1
1736791420000|2025-01-13 18:03:40|10588.7|10576.7|10590.7|10578.7|10591.1|10579.1|10586.5|10574.5|1
1736791430000|2025-01-13 18:03:50|10590|10578|10584.8|10572.8|10590|10578|10584.3|10572.3|2
1736791440000|2025-01-13 18:04:00|10584.3|10572.3|10570.1|10558.1|10584.3|10572.3|10570.1|10558.1|2
1736791450000|2025-01-13 18:04:10|10569.8|10557.8|10569.8|10557.8|10569.8|10557.8|10569.8|10557.8|1
1736791470000|2025-01-13 18:04:30|10570.1|10558.1|10570.1|10558.1|10570.1|10558.1|10570.1|10558.1|0
1736791480000|2025-01-13 18:04:40|10559.5|10547.5|10558.3|10546.3|10559.5|10547.5|10558.3|10546.3|2
1736791490000|2025-01-13 18:04:50|10558.5|10546.5|10558.8|10546.8|10558.8|10546.8|10558.5|10546.5|0
1736791500000|2025-01-13 18:05:00|10558.5|10546.5|10556.7|10544.7|10558.5|10546.5|10556.7|10544.7|0
1736791510000|2025-01-13 18:05:10|10556.5|10544.5|10556.5|10544.5|10556.5|10544.5|10556.5|10544.5|1
1736791520000|2025-01-13 18:05:20|10557|10545|10557|10545|10557|10545|10557|10545|0
1736791530000|2025-01-13 18:05:30|10556.9|10544.9|10556.9|10544.9|10556.9|10544.9|10556.9|10544.9|0
1736791540000|2025-01-13 18:05:40|10556.3|10544.3|10556.3|10544.3|10556.3|10544.3|10556.3|10544.3|1
1736791570000|2025-01-13 18:06:10|10556|10544|10553.8|10541.8|10556|10544|10553.8|10541.8|1
1736791590000|2025-01-13 18:06:30|10554.1|10542.1|10554.7|10542.7|10554.7|10542.7|10554.1|10542.1|1
1736791600000|2025-01-13 18:06:40|10552.8|10540.8|10552.6|10540.6|10552.8|10540.8|10552.6|10540.6|1
1736791610000|2025-01-13 18:06:50|10552.8|10540.8|10552.8|10540.8|10552.8|10540.8|10552.8|10540.8|0
1736791620000|2025-01-13 18:07:00|10552.6|10540.6|10553.3|10541.3|10553.3|10541.3|10552.6|10540.6|1
1736791630000|2025-01-13 18:07:10|||||||||1
1736791650000|2025-01-13 18:07:30|10548.5|10536.5|10551.8|10539.8|10551.8|10539.8|10548.5|10536.5|1
1736791660000|2025-01-13 18:07:40|||||||||1
1736791680000|2025-01-13 18:08:00|10551.6|10539.6|10551.6|10539.6|10551.6|10539.6|10551.6|10539.6|0
1736791690000|2025-01-13 18:08:10|10555.1|10543.1|10571.4|10559.4|10571.4|10559.4|10555.1|10543.1|6
1736791720000|2025-01-13 18:08:40|10571.1|10559.1|10571.1|10559.1|10571.1|10559.1|10571.1|10559.1|1
1736791730000|2025-01-13 18:08:50|10569.9|10557.9|10569.9|10557.9|10569.9|10557.9|10569.9|10557.9|1
1736791750000|2025-01-13 18:09:10|10570.1|10558.1|10570.3|10558.3|10570.3|10558.3|10570.1|10558.1|1
1736791760000|2025-01-13 18:09:20|10569.6|10557.6|10555.7|10543.7|10569.6|10557.6|10555.7|10543.7|1
1736791770000|2025-01-13 18:09:30|10555.5|10543.5|10555.2|10543.2|10555.5|10543.5|10555.2|10543.2|0
1736791780000|2025-01-13 18:09:40|10554.4|10542.4|10555.6|10543.6|10555.6|10543.6|10554.4|10542.4|1
1736791800000|2025-01-13 18:10:00|10557.2|10545.2|10557.2|10545.2|10557.2|10545.2|10557.2|10545.2|0
1736791810000|2025-01-13 18:10:10|10557.7|10545.7|10557.7|10545.7|10557.7|10545.7|10557.7|10545.7|1
1736791830000|2025-01-13 18:10:30|10559|10547|10558.6|10546.6|10559|10547|10556.3|10544.3|4
1736791840000|2025-01-13 18:10:40|||||||||1
1736791870000|2025-01-13 18:11:10|10559.3|10547.3|10559.3|10547.3|10559.3|10547.3|10559.3|10547.3|1
1736791890000|2025-01-13 18:11:30|10560.2|10548.2|10560.2|10548.2|10560.2|10548.2|10560.2|10548.2|0
1736791900000|2025-01-13 18:11:40|||||||||1
1736791910000|2025-01-13 18:11:50|10559.9|10547.9|10576.9|10564.9|10576.9|10564.9|10559.9|10547.9|1
1736791920000|2025-01-13 18:12:00|10578.2|10566.2|10578.2|10566.2|10578.2|10566.2|10578.2|10566.2|0
1736791930000|2025-01-13 18:12:10|10577.4|10565.4|10577.9|10565.9|10577.9|10565.9|10577.4|10565.4|1
1736791960000|2025-01-13 18:12:40|10567|10555|10566.8|10554.8|10567|10555|10566.6|10554.6|3
1736791980000|2025-01-13 18:13:00|10567|10555|10566.8|10554.8|10567|10555|10566.8|10554.8|0
1736791990000|2025-01-13 18:13:10|10566.6|10554.6|10566.6|10554.6|10566.6|10554.6|10566.6|10554.6|1
1736792020000|2025-01-13 18:13:40|10567|10555|10566.6|10554.6|10567|10555|10566.6|10554.6|1
1736792050000|2025-01-13 18:14:10|10565.4|10553.4|10551.8|10539.8|10565.4|10553.4|10546|10534|6
1736792060000|2025-01-13 18:14:20|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|0
1736792070000|2025-01-13 18:14:30|10552.1|10540.1|10552.3|10540.3|10552.3|10540.3|10552.1|10540.1|0
1736792080000|2025-01-13 18:14:40|10552.1|10540.1|10552.3|10540.3|10552.3|10540.3|10552.1|10540.1|1
1736792090000|2025-01-13 18:14:50|10558.3|10546.3|10558.3|10546.3|10558.3|10546.3|10558.3|10546.3|1
1736792100000|2025-01-13 18:15:00|10557.6|10545.6|10557.7|10545.7|10558.4|10546.4|10557|10545|0
1736792110000|2025-01-13 18:15:10|10558|10546|10550.1|10538.1|10558|10546|10549.4|10537.4|2
1736792130000|2025-01-13 18:15:30|10549.8|10537.8|10549.8|10537.8|10549.8|10537.8|10549.8|10537.8|0
1736792140000|2025-01-13 18:15:40|10549.5|10537.5|10549.6|10537.6|10549.6|10537.6|10549.5|10537.5|2
1736792160000|2025-01-13 18:16:00|10550.6|10538.6|10566.4|10554.4|10566.6|10554.6|10550.6|10538.6|4
1736792170000|2025-01-13 18:16:10|10564.4|10552.4|10564.2|10552.2|10564.4|10552.4|10564|10552|1
1736792190000|2025-01-13 18:16:30|10560.5|10548.5|10560.5|10548.5|10560.5|10548.5|10560.5|10548.5|0
1736792200000|2025-01-13 18:16:40|10560|10548|10560|10548|10560|10548|10560|10548|1
1736792220000|2025-01-13 18:17:00|10559.7|10547.7|10559.7|10547.7|10559.7|10547.7|10559.7|10547.7|0
1736792230000|2025-01-13 18:17:10|10556.3|10544.3|10556.3|10544.3|10556.3|10544.3|10556.3|10544.3|1
1736792250000|2025-01-13 18:17:30|10555.6|10543.6|10555.8|10543.8|10555.8|10543.8|10555.1|10543.1|0
1736792280000|2025-01-13 18:18:00|10541.6|10529.6|10541.6|10529.6|10541.6|10529.6|10541.6|10529.6|6
1736792290000|2025-01-13 18:18:10|10541.3|10529.3|10540.8|10528.8|10541.3|10529.3|10540.8|10528.8|1
1736792300000|2025-01-13 18:18:20|10541.8|10529.8|10553.6|10541.6|10553.6|10541.6|10541.8|10529.8|4
1736792310000|2025-01-13 18:18:30|10551.9|10539.9|10552.7|10540.7|10553|10541|10551.9|10539.9|0
1736792320000|2025-01-13 18:18:40|10552.4|10540.4|10552.4|10540.4|10552.4|10540.4|10552.4|10540.4|0
1736792340000|2025-01-13 18:19:00|10551.7|10539.7|10551.2|10539.2|10551.7|10539.7|10550.7|10538.7|0
1736792350000|2025-01-13 18:19:10|10551|10539|10550.5|10538.5|10551|10539|10550.5|10538.5|0
1736792360000|2025-01-13 18:19:20|10550.2|10538.2|10556.5|10544.5|10556.5|10544.5|10550.2|10538.2|2
1736792370000|2025-01-13 18:19:30|10556.8|10544.8|10556.8|10544.8|10556.8|10544.8|10556.8|10544.8|0
1736792380000|2025-01-13 18:19:40|10556|10544|10556.5|10544.5|10556.7|10544.7|10556|10544|0
1736792390000|2025-01-13 18:19:50|10557.3|10545.3|10556.8|10544.8|10557.3|10545.3|10556.8|10544.8|1
1736792400000|2025-01-13 18:20:00|10559.3|10547.3|10561.8|10549.8|10561.8|10549.8|10559.3|10547.3|0
1736792410000|2025-01-13 18:20:10|10561.7|10549.7|10561.7|10549.7|10561.7|10549.7|10561.7|10549.7|0
1736792430000|2025-01-13 18:20:30|10560.1|10548.1|10555.5|10543.5|10560.1|10548.1|10555.3|10543.3|0
1736792440000|2025-01-13 18:20:40|10555.6|10543.6|10556.5|10544.5|10556.5|10544.5|10555.6|10543.6|1
1736792450000|2025-01-13 18:20:50|10558.5|10546.5|10558.5|10546.5|10558.5|10546.5|10558.5|10546.5|0
1736792470000|2025-01-13 18:21:10|10561|10549|10561|10549|10561.3|10549.3|10561|10549|1
1736792530000|2025-01-13 18:22:10|10559.2|10547.2|10543.1|10531.1|10559.2|10547.2|10543.1|10531.1|6
1736792560000|2025-01-13 18:22:40|10542.4|10530.4|10542.4|10530.4|10542.4|10530.4|10542.4|10530.4|0
1736792570000|2025-01-13 18:22:50|10542.1|10530.1|10542.1|10530.1|10542.1|10530.1|10542.1|10530.1|1
1736792590000|2025-01-13 18:23:10|10545.8|10533.8|10544.3|10532.3|10547.2|10535.2|10544.3|10532.3|10
1736792600000|2025-01-13 18:23:20|10544.7|10532.7|10547.5|10535.5|10547.5|10535.5|10543.8|10531.8|0
1736792610000|2025-01-13 18:23:30|10547.8|10535.8|10545.7|10533.7|10548|10536|10545.7|10533.7|1
1736792620000|2025-01-13 18:23:40|10545.6|10533.6|10545.6|10533.6|10545.6|10533.6|10545.6|10533.6|0
1736792650000|2025-01-13 18:24:10|10538.8|10526.8|10540.6|10528.6|10541.2|10529.2|10538.8|10526.8|1
1736792660000|2025-01-13 18:24:20|||||||||1
1736792680000|2025-01-13 18:24:40|10540.8|10528.8|10541|10529|10541|10529|10540.6|10528.6|0
1736792690000|2025-01-13 18:24:50|10541.2|10529.2|10541.2|10529.2|10541.2|10529.2|10541.2|10529.2|0
1736792700000|2025-01-13 18:25:00|10541.3|10529.3|10541.2|10529.2|10541.3|10529.3|10541.2|10529.2|0
1736792710000|2025-01-13 18:25:10|10541.3|10529.3|10544.5|10532.5|10544.5|10532.5|10541.3|10529.3|0
1736792720000|2025-01-13 18:25:20|10548.4|10536.4|10544.2|10532.2|10549.9|10537.9|10544.2|10532.2|1
1736792730000|2025-01-13 18:25:30|10543.5|10531.5|10543.7|10531.7|10543.7|10531.7|10543.5|10531.5|0
1736792770000|2025-01-13 18:26:10|10544.8|10532.8|10544.8|10532.8|10544.8|10532.8|10544.8|10532.8|0
1736792820000|2025-01-13 18:27:00|10545|10533|10545|10533|10545|10533|10545|10533|0
1736792830000|2025-01-13 18:27:10|10545.4|10533.4|10545.4|10533.4|10545.7|10533.7|10545.4|10533.4|0
1736792840000|2025-01-13 18:27:20|10545.5|10533.5|10545.5|10533.5|10545.5|10533.5|10545.5|10533.5|0
1736792850000|2025-01-13 18:27:30|10545.7|10533.7|10546.5|10534.5|10546.5|10534.5|10545.7|10533.7|0
1736792860000|2025-01-13 18:27:40|10547|10535|10548|10536|10548|10536|10547|10535|0
1736792870000|2025-01-13 18:27:50|10548.2|10536.2|10546.4|10534.4|10548.2|10536.2|10546.4|10534.4|1
1736792880000|2025-01-13 18:28:00|10544.5|10532.5|10544.5|10532.5|10544.5|10532.5|10544.5|10532.5|0
1736792890000|2025-01-13 18:28:10|10544.1|10532.1|10545.8|10533.8|10545.8|10533.8|10544.1|10532.1|0
1736792900000|2025-01-13 18:28:20|10544.8|10532.8|10544.8|10532.8|10544.8|10532.8|10544.8|10532.8|0
1736792910000|2025-01-13 18:28:30|10545|10533|10545.6|10533.6|10545.6|10533.6|10545|10533|0
1736792920000|2025-01-13 18:28:40|10543.9|10531.9|10533.8|10521.8|10543.9|10531.9|10533.8|10521.8|2
1736792930000|2025-01-13 18:28:50|10533.3|10521.3|10531.8|10519.8|10534.9|10522.9|10531.8|10519.8|1
1736792940000|2025-01-13 18:29:00|10530.8|10518.8|10528.9|10516.9|10530.8|10518.8|10528.9|10516.9|2
1736792950000|2025-01-13 18:29:10|10528.6|10516.6|10530.1|10518.1|10530.1|10518.1|10528.6|10516.6|6
1736792970000|2025-01-13 18:29:30|10530.4|10518.4|10535.3|10523.3|10535.3|10523.3|10530.4|10518.4|3
1736792980000|2025-01-13 18:29:40|10535|10523|10535|10523|10535|10523|10535|10523|0
1736792990000|2025-01-13 18:29:50|10534.8|10522.8|10537.1|10525.1|10537.1|10525.1|10534.8|10522.8|2
1736847910000|2025-01-14 09:45:10|10672.5|10660.5|10711|10699|10711|10699|10672.5|10660.5|5
1736847920000|2025-01-14 09:45:20|10712|10700|10734|10722|10734|10722|10712|10700|6
1736847930000|2025-01-14 09:45:30|10734.4|10722.4|10745|10733|10747.9|10735.9|10733.5|10721.5|3
1736847940000|2025-01-14 09:45:40|10746.3|10734.3|10683.3|10671.3|10757.1|10745.1|10683.3|10671.3|12
1736847950000|2025-01-14 09:45:50|10681|10669|10691.9|10679.9|10700.9|10688.9|10681|10669|3
1736847960000|2025-01-14 09:46:00|10688.9|10676.9|10679.5|10667.5|10688.9|10676.9|10678.8|10666.8|6
1736847970000|2025-01-14 09:46:10|10679.3|10667.3|10677.6|10665.6|10679.3|10667.3|10666.3|10654.3|3
1736847980000|2025-01-14 09:46:20|10677.7|10665.7|10683.2|10671.2|10683.4|10671.4|10676.9|10664.9|1
1736847990000|2025-01-14 09:46:30|10676.4|10664.4|10654.5|10642.5|10676.4|10664.4|10647.9|10635.9|28
1736848000000|2025-01-14 09:46:40|10661.3|10649.3|10673.1|10661.1|10673.7|10661.7|10661.3|10649.3|13
1736848010000|2025-01-14 09:46:50|10672.8|10660.8|10669.1|10657.1|10673.4|10661.4|10669.1|10657.1|12
1736848020000|2025-01-14 09:47:00|10659.5|10647.5|10681.6|10669.6|10681.6|10669.6|10659.2|10647.2|14
1736848030000|2025-01-14 09:47:10|10680.3|10674.3|10671.9|10659.9|10682.6|10674.3|10668.2|10656.2|6
1736848040000|2025-01-14 09:47:20|10672.7|10660.7|10674|10662|10676.3|10667.3|10671|10659|2
1736848050000|2025-01-14 09:47:30|10673.7|10661.7|10705|10693|10718.9|10706.9|10673.7|10661.7|20
1736848060000|2025-01-14 09:47:40|10707.7|10695.7|10732.7|10720.7|10732.7|10720.7|10707.7|10695.7|2
1736848070000|2025-01-14 09:47:50|10732.6|10720.6|10737.6|10725.6|10737.6|10725.6|10732.3|10720.3|0
1736848090000|2025-01-14 09:48:10|10733.2|10721.2|10737.9|10725.9|10739|10727|10727.4|10715.4|0
1736848100000|2025-01-14 09:48:20|10735.1|10723.1|10700|10688|10735.1|10723.1|10699.8|10687.8|6
1736848110000|2025-01-14 09:48:30|10699.7|10687.7|10698.9|10686.9|10699.7|10687.7|10698.9|10686.9|1
1736848120000|2025-01-14 09:48:40|10698.6|10686.6|10692.2|10680.2|10698.6|10686.6|10692.2|10680.2|2
1736848130000|2025-01-14 09:48:50|10692.4|10680.4|10692|10680|10692.5|10680.5|10692|10680|0
1736848140000|2025-01-14 09:49:00|10688.8|10676.8|10686|10674|10688.8|10676.8|10685.7|10673.7|2
1736848150000|2025-01-14 09:49:10|10686.3|10674.3|10747|10735|10747|10735|10686.3|10674.3|1
1736848160000|2025-01-14 09:49:20|10747.5|10735.5|10750.5|10738.5|10750.5|10738.5|10747.5|10735.5|0
1736848170000|2025-01-14 09:49:30|10750.8|10738.8|10731|10719|10750.8|10738.8|10727.5|10715.5|1
1736848180000|2025-01-14 09:49:40|10731.1|10719.1|10732.5|10720.5|10732.8|10720.8|10731.1|10719.1|0
1736848190000|2025-01-14 09:49:50|10733|10721|10732.5|10720.5|10733|10721|10732.5|10720.5|0
1736848200000|2025-01-14 09:50:00|10732.8|10720.8|10733.1|10721.1|10733.1|10721.1|10732.8|10720.8|0
1736848210000|2025-01-14 09:50:10|10733.5|10721.5|10733.5|10721.5|10733.5|10721.5|10733.5|10721.5|0
1736848220000|2025-01-14 09:50:20|10733.6|10721.6|10723.3|10711.3|10734|10722|10723.3|10711.3|0
1736848240000|2025-01-14 09:50:40|10712.5|10700.5|10710.8|10698.8|10717.9|10705.9|10708.5|10696.5|6
1736848250000|2025-01-14 09:50:50|10711.8|10699.8|10711.8|10699.8|10711.8|10699.8|10711.8|10699.8|0
1736848260000|2025-01-14 09:51:00|10714.1|10702.1|10717.2|10705.2|10717.2|10705.2|10714.1|10702.1|0
1736848270000|2025-01-14 09:51:10|10717.4|10705.4|10717.4|10705.4|10717.4|10705.4|10717.4|10705.4|0
1736848290000|2025-01-14 09:51:30|10718.4|10706.4|10718.4|10706.4|10718.4|10706.4|10718.4|10706.4|0
1736848320000|2025-01-14 09:52:00|10718|10706|10718|10706|10718|10706|10717.9|10705.9|1
1736848350000|2025-01-14 09:52:30|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|2
1736848360000|2025-01-14 09:52:40|10723.8|10711.8|10723.8|10711.8|10723.8|10711.8|10723.8|10711.8|0
1736848370000|2025-01-14 09:52:50|10722.4|10710.4|10698.1|10686.1|10722.4|10710.4|10698.1|10686.1|5
1736848380000|2025-01-14 09:53:00|10697.9|10685.9|10697.9|10685.9|10697.9|10685.9|10697.9|10685.9|0
1736848390000|2025-01-14 09:53:10|10698.2|10686.2|10700|10688|10700|10688|10698.2|10686.2|0
1736848400000|2025-01-14 09:53:20|10709|10697|10711.7|10699.7|10711.7|10699.7|10709|10697|0
1736848420000|2025-01-14 09:53:40|10712.7|10700.7|10713.5|10701.5|10715|10703|10712.7|10700.7|1
1736848430000|2025-01-14 09:53:50|10713.7|10701.7|10713.7|10701.7|10713.7|10701.7|10713.7|10701.7|0
1736848440000|2025-01-14 09:54:00|10714|10702|10721.6|10709.6|10721.6|10709.6|10714|10702|0
1736848450000|2025-01-14 09:54:10|10721.9|10709.9|10722.4|10710.4|10722.4|10710.4|10721.9|10709.9|0
1736848470000|2025-01-14 09:54:30|10722.7|10710.7|10748.9|10736.9|10748.9|10736.9|10722.7|10710.7|3
1736848480000|2025-01-14 09:54:40|10749.4|10737.4|10750.4|10738.4|10750.4|10738.4|10749.4|10737.4|0
1736848490000|2025-01-14 09:54:50|10750.8|10738.8|10747.4|10735.4|10750.8|10738.8|10747.4|10735.4|4
1736848510000|2025-01-14 09:55:10|10749|10737|10725.6|10713.6|10749|10737|10725.5|10713.5|5
1736848520000|2025-01-14 09:55:20|10725.8|10713.8|10730.7|10718.7|10730.7|10718.7|10722.2|10710.2|0
1736848530000|2025-01-14 09:55:30|10732|10720|10743.3|10731.3|10743.3|10731.3|10732|10720|1
1736848540000|2025-01-14 09:55:40|10744|10732|10745|10733|10745|10733|10744|10732|1
1736848550000|2025-01-14 09:55:50|10745.3|10733.3|10745.3|10733.3|10745.3|10733.3|10745.3|10733.3|0
1736848560000|2025-01-14 09:56:00|10753.5|10741.5|10753|10741|10753.5|10741.5|10753|10741|0
1736848570000|2025-01-14 09:56:10|10753.5|10741.5|10755.4|10743.4|10755.4|10743.4|10753.5|10741.5|1
1736848590000|2025-01-14 09:56:30|10756|10744|10752.8|10740.8|10756|10744|10752.8|10740.8|0
1736848600000|2025-01-14 09:56:40|10752.5|10740.5|10752.5|10740.5|10752.5|10740.5|10752.5|10740.5|0
1736848610000|2025-01-14 09:56:50|10754.4|10742.4|10754.6|10742.6|10754.6|10742.6|10754.1|10742.1|3
1736848620000|2025-01-14 09:57:00|10754.7|10742.7|10754.7|10742.7|10754.7|10742.7|10754.7|10742.7|1
1736848670000|2025-01-14 09:57:50|10755.6|10743.6|10755.7|10743.7|10755.7|10743.7|10755.6|10743.6|0
1736848680000|2025-01-14 09:58:00|10757.9|10745.9|10757.9|10745.9|10757.9|10745.9|10757.7|10745.7|0
1736848690000|2025-01-14 09:58:10|10757.7|10745.7|10759.5|10747.5|10759.5|10747.5|10757.7|10745.7|0
1736848700000|2025-01-14 09:58:20|10775.6|10763.6|10790.7|10778.7|10790.9|10778.9|10775.6|10763.6|5
1736848710000|2025-01-14 09:58:30|10782.2|10770.2|10789.7|10777.7|10789.7|10777.7|10782.2|10770.2|2
1736848720000|2025-01-14 09:58:40|10792.1|10780.1|10780.9|10768.9|10792.1|10780.1|10780.9|10768.9|3
1736848740000|2025-01-14 09:59:00|10780.6|10768.6|10769.5|10757.5|10780.6|10768.6|10769.2|10757.2|2
1736848760000|2025-01-14 09:59:20|10768.4|10756.4|10767.4|10755.4|10768.4|10756.4|10767.4|10755.4|1
1736848770000|2025-01-14 09:59:30|10761.5|10749.5|10761.5|10749.5|10761.5|10749.5|10761.5|10749.5|2
1736848780000|2025-01-14 09:59:40|10758.2|10746.2|10759.5|10747.5|10759.5|10747.5|10758.2|10746.2|1
1736848790000|2025-01-14 09:59:50|10759.2|10747.2|10741.5|10729.5|10759.2|10747.2|10741.5|10729.5|1
1736848800000|2025-01-14 10:00:00|10741.7|10729.7|10744.9|10732.9|10749.1|10737.1|10738|10726|3
1736848810000|2025-01-14 10:00:10|10745.1|10733.1|10744.9|10732.9|10745.4|10733.4|10744.9|10732.9|0
1736848820000|2025-01-14 10:00:20|10745.1|10733.1|10747.4|10735.4|10747.4|10735.4|10745.1|10733.1|6
1736848830000|2025-01-14 10:00:30|10748.4|10736.4|10754.2|10742.2|10754.8|10742.8|10748.4|10736.4|1
1736848840000|2025-01-14 10:00:40|10753.3|10741.3|10755.4|10743.4|10755.5|10743.5|10752.9|10740.9|0
1736848850000|2025-01-14 10:00:50|10755|10743|10755|10743|10755|10743|10755|10743|0
1736848860000|2025-01-14 10:01:00|10757.2|10745.2|10771.1|10759.1|10773.8|10761.8|10757.2|10745.2|2
1736848870000|2025-01-14 10:01:10|10773.4|10761.4|10783.4|10771.4|10784.2|10772.2|10773.4|10761.4|2
1736848880000|2025-01-14 10:01:20|10783.5|10771.5|10785|10773|10787.3|10775.3|10780.4|10768.4|4
1736848890000|2025-01-14 10:01:30|10782.4|10770.4|10782.9|10770.9|10782.9|10770.9|10782.4|10770.4|0
1736848900000|2025-01-14 10:01:40|10782.4|10770.4|10783.4|10771.4|10783.4|10771.4|10782.4|10770.4|1
1736848910000|2025-01-14 10:01:50|10783.6|10771.6|10783.6|10771.6|10783.6|10771.6|10783.6|10771.6|0
1736848920000|2025-01-14 10:02:00|10795.6|10783.6|10800.9|10788.9|10800.9|10788.9|10786.9|10776.1|11
1736848930000|2025-01-14 10:02:10|10801.5|10789.5|10818.1|10806.1|10822.4|10810.4|10801.5|10789.5|8
1736848940000|2025-01-14 10:02:20|10821.1|10809.1|10804|10792|10821.1|10809.1|10795.1|10783.1|4
1736848950000|2025-01-14 10:02:30|10804.7|10792.7|10809.2|10797.2|10815.9|10803.9|10804.5|10792.5|2
1736848960000|2025-01-14 10:02:40|10808.2|10796.2|10815.9|10803.9|10815.9|10803.9|10808.2|10796.2|1
1736848970000|2025-01-14 10:02:50|10818.2|10806.2|10819.6|10807.6|10819.8|10807.8|10818.2|10806.2|1
1736848980000|2025-01-14 10:03:00|10819.8|10807.8|10836.8|10824.8|10846.9|10834.9|10819.8|10807.8|4
1736848990000|2025-01-14 10:03:10|10836.5|10824.5|10840.3|10828.3|10856.5|10844.5|10834.8|10822.8|9
1736849000000|2025-01-14 10:03:20|10835.9|10823.9|10839|10827|10839|10828.9|10832.6|10820.6|2
1736849010000|2025-01-14 10:03:30|10840.6|10828.6|10843.8|10831.8|10848.7|10836.7|10836.9|10824.9|2
1736849020000|2025-01-14 10:03:40|10843.1|10831.1|10834.1|10822.1|10843.1|10831.1|10834.1|10822.1|1
1736849030000|2025-01-14 10:03:50|10834.4|10822.4|10835.7|10823.7|10835.7|10823.7|10834.4|10822.4|1
1736849050000|2025-01-14 10:04:10|10825.5|10813.5|10824.9|10812.9|10825.5|10813.5|10824.9|10812.9|1
1736849060000|2025-01-14 10:04:20|10825.6|10813.6|10836.7|10824.7|10837.2|10825.2|10825.6|10813.6|2
1736849070000|2025-01-14 10:04:30|10852.9|10840.9|10854.3|10842.3|10862.9|10850.9|10852.9|10840.9|3
1736849080000|2025-01-14 10:04:40|10860.1|10848.1|10856.3|10844.3|10865.6|10853.6|10854.1|10842.1|5
1736849090000|2025-01-14 10:04:50|10855.5|10843.5|10854.8|10842.8|10855.5|10843.5|10854.8|10842.8|0
1736849100000|2025-01-14 10:05:00|10853.3|10841.3|10857.3|10845.3|10857.3|10845.3|10852.8|10840.8|1
1736849110000|2025-01-14 10:05:10|10856.9|10844.9|10856.8|10844.8|10856.9|10844.9|10856.8|10844.8|1
1736849120000|2025-01-14 10:05:20|10857.3|10845.3|10858.3|10846.3|10858.3|10846.3|10857.3|10845.3|0
1736849130000|2025-01-14 10:05:30|10852.7|10840.7|10848.6|10836.6|10852.7|10840.7|10848.6|10836.6|1
1736849140000|2025-01-14 10:05:40|10847.9|10835.9|10821.1|10809.1|10847.9|10835.9|10821.1|10809.1|13
1736849150000|2025-01-14 10:05:50|10827.3|10815.3|10818.7|10806.7|10827.3|10815.3|10818.7|10806.7|1
1736849160000|2025-01-14 10:06:00|10819|10807|10818.1|10806.1|10819.2|10807.2|10815.5|10803.5|0
1736849170000|2025-01-14 10:06:10|10816.2|10804.2|10814.9|10802.9|10816.2|10804.2|10814.9|10802.9|0
1736849180000|2025-01-14 10:06:20|10814|10802|10814|10802|10814|10802|10814|10802|0
1736849190000|2025-01-14 10:06:30|10813.3|10801.3|10813.3|10801.3|10813.3|10801.3|10813.3|10801.3|0
1736849200000|2025-01-14 10:06:40|10813.2|10801.2|10787.3|10775.3|10813.2|10801.2|10787.3|10775.3|5
1736849210000|2025-01-14 10:06:50|10787.9|10775.9|10794.6|10782.6|10794.6|10782.6|10787.9|10775.9|0
1736849220000|2025-01-14 10:07:00|10794.7|10782.7|10816.9|10804.9|10816.9|10804.9|10793.1|10781.1|10
1736849230000|2025-01-14 10:07:10|10816.1|10804.1|10816.6|10804.6|10816.6|10804.6|10816.1|10804.1|0
1736849260000|2025-01-14 10:07:40|10821.9|10809.9|10822.5|10810.5|10822.5|10810.5|10821.9|10809.9|0
1736849270000|2025-01-14 10:07:50|10814.9|10802.9|10814.9|10802.9|10814.9|10802.9|10814.9|10802.9|1
1736849280000|2025-01-14 10:08:00|10812.3|10800.3|10812.3|10800.3|10812.3|10800.3|10812.3|10800.3|0
1736849290000|2025-01-14 10:08:10|10811|10799|10807.8|10795.8|10812.6|10800.6|10807.8|10795.8|2
1736849300000|2025-01-14 10:08:20|10808.3|10796.3|10822.5|10810.5|10822.5|10810.5|10808.3|10796.3|1
1736849310000|2025-01-14 10:08:30|10822.9|10810.9|10822.9|10810.9|10822.9|10810.9|10822.9|10810.9|0
1736849320000|2025-01-14 10:08:40|10820.1|10808.1|10812.3|10800.3|10820.1|10808.1|10812.3|10800.3|0
1736849340000|2025-01-14 10:09:00|10810.1|10798.1|10807.1|10795.1|10810.1|10798.1|10807.1|10795.1|0
1736849360000|2025-01-14 10:09:20|10806.6|10794.6|10806.6|10794.6|10806.6|10794.6|10806.6|10794.6|1
1736849370000|2025-01-14 10:09:30|10800.1|10788.1|10787.3|10775.3|10800.1|10788.1|10787.3|10775.3|3
1736849380000|2025-01-14 10:09:40|10786.4|10774.4|10785.6|10773.6|10786.4|10774.4|10785.6|10773.6|0
1736849390000|2025-01-14 10:09:50|10784.2|10772.2|10782.9|10770.9|10784.2|10772.2|10782.9|10770.9|0
1736849400000|2025-01-14 10:10:00|10783.1|10771.1|10783.2|10771.2|10783.2|10771.2|10783.1|10771.1|1
1736849410000|2025-01-14 10:10:10|10784.1|10772.1|10784.7|10772.7|10784.7|10772.7|10784.1|10772.1|0
1736849430000|2025-01-14 10:10:30|10785|10773|10801.1|10789.1|10801.3|10789.3|10784.7|10772.7|16
1736849440000|2025-01-14 10:10:40|10801.8|10789.8|10823.8|10811.8|10834.2|10822.2|10801.8|10789.8|1
1736849450000|2025-01-14 10:10:50|10830.4|10818.4|10830.4|10818.4|10830.4|10818.4|10830.4|10818.4|0
1736849470000|2025-01-14 10:11:10|10830.9|10818.9|10820.7|10808.7|10830.9|10818.9|10820.7|10808.7|0
1736849490000|2025-01-14 10:11:30|10819.7|10807.7|10819.7|10807.7|10819.7|10807.7|10819.7|10807.7|0
1736849500000|2025-01-14 10:11:40|10818.7|10806.7|10818.7|10806.7|10818.7|10806.7|10818.7|10806.7|0
1736849510000|2025-01-14 10:11:50|10820.9|10808.9|10817.7|10805.7|10825.2|10813.2|10817.5|10805.5|0
1736849520000|2025-01-14 10:12:00|10818.6|10806.6|10821.7|10809.7|10821.7|10809.7|10818.6|10806.6|0
1736849530000|2025-01-14 10:12:10|10822.2|10810.2|10821.9|10809.9|10822.4|10810.4|10821.9|10809.9|0
1736849540000|2025-01-14 10:12:20|10822.4|10810.4|10842.8|10830.8|10845.4|10833.4|10821.9|10809.9|2
1736849560000|2025-01-14 10:12:40|10843.1|10831.1|10826.1|10814.1|10853.7|10841.7|10825.9|10813.9|9
1736849570000|2025-01-14 10:12:50|10825.9|10813.9|10823.5|10811.5|10826.3|10814.3|10814.7|10802.7|3
1736849580000|2025-01-14 10:13:00|10822.8|10810.8|10820.3|10808.3|10822.8|10810.8|10820.3|10808.3|0
1736849590000|2025-01-14 10:13:10|10819.3|10807.3|10801.1|10789.1|10819.3|10807.3|10801.1|10789.1|5
1736849600000|2025-01-14 10:13:20|10801.5|10789.5|10802.9|10790.9|10806.2|10794.2|10801.5|10789.5|0
1736849610000|2025-01-14 10:13:30|10801.1|10789.1|10799.1|10787.1|10801.1|10789.1|10799.1|10787.1|0
1736849620000|2025-01-14 10:13:40|10798.9|10786.9|10799|10787|10801.4|10789.4|10798.9|10786.9|1
1736849630000|2025-01-14 10:13:50|10783.6|10771.6|10784.4|10772.4|10784.4|10772.4|10783.6|10771.6|1
1736849640000|2025-01-14 10:14:00|10783.8|10771.8|10779.1|10767.1|10783.8|10771.8|10779.1|10767.1|0
1736849650000|2025-01-14 10:14:10|10778.6|10766.6|10778.5|10766.5|10779.3|10767.3|10776|10764|0
1736849670000|2025-01-14 10:14:30|10780.2|10768.2|10780|10768|10780.2|10768.2|10780|10768|0
1736849690000|2025-01-14 10:14:50|10779.8|10767.8|10778.5|10766.5|10786.6|10774.6|10778.5|10766.5|0
1736849700000|2025-01-14 10:15:00|10778.4|10766.4|10778.2|10766.2|10778.4|10766.4|10778.2|10766.2|0
1736849710000|2025-01-14 10:15:10|10778|10766|10785.7|10773.7|10785.7|10773.7|10778|10766|1
1736849720000|2025-01-14 10:15:20|10783.4|10771.4|10780.2|10768.2|10783.4|10771.4|10779.8|10767.8|0
1736849730000|2025-01-14 10:15:30|10780.5|10768.5|10779.2|10767.2|10780.5|10768.5|10779.2|10767.2|0
1736849740000|2025-01-14 10:15:40|10778.6|10766.6|10779|10767|10779|10767|10776.7|10764.7|0
1736849760000|2025-01-14 10:16:00|10777.4|10765.4|10754.9|10742.9|10777.4|10765.4|10754.7|10742.7|2
1736849770000|2025-01-14 10:16:10|10756.6|10744.6|10758.5|10746.5|10758.5|10746.5|10752.4|10740.4|2
1736849790000|2025-01-14 10:16:30|10758.2|10746.2|10758.2|10746.2|10758.2|10746.2|10758.2|10746.2|0
1736849830000|2025-01-14 10:17:10|10760.1|10748.1|10760.1|10748.1|10760.1|10748.1|10760.1|10748.1|1
1736849840000|2025-01-14 10:17:20|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|0
1736849850000|2025-01-14 10:17:30|10761.1|10749.1|10759.1|10747.1|10766|10754|10758.6|10746.6|1
1736849860000|2025-01-14 10:17:40|10757.9|10745.9|10753|10741|10757.9|10745.9|10752.3|10740.3|6
1736849870000|2025-01-14 10:17:50|10752.7|10740.7|10752.5|10740.5|10754|10742|10752.5|10740.5|3
1736849880000|2025-01-14 10:18:00|10756.5|10744.5|10755.8|10743.8|10756.5|10744.5|10755.1|10743.1|1
1736849890000|2025-01-14 10:18:10|10755.1|10743.1|10755.1|10743.1|10755.1|10743.1|10755.1|10743.1|0
1736849910000|2025-01-14 10:18:30|10756.1|10744.1|10762.6|10750.6|10763.9|10751.9|10756.1|10744.1|0
1736849920000|2025-01-14 10:18:40|10761.2|10749.2|10763.1|10751.1|10763.4|10751.4|10759.1|10747.1|1
1736849930000|2025-01-14 10:18:50|10763.3|10751.3|10763.3|10751.3|10763.3|10751.3|10763.3|10751.3|0
1736849950000|2025-01-14 10:19:10|10762.7|10750.7|10762.7|10750.7|10762.7|10750.7|10762.7|10750.7|0
1736849970000|2025-01-14 10:19:30|10765.9|10753.9|10762.7|10750.7|10766.4|10754.4|10762.7|10750.7|0
1736849980000|2025-01-14 10:19:40|10769|10757|10764.7|10752.7|10769|10757|10764.7|10752.7|0
1736849990000|2025-01-14 10:19:50|10761.4|10749.4|10758.6|10746.6|10761.4|10749.4|10758.1|10746.1|1
1736850000000|2025-01-14 10:20:00|10753|10741|10750.6|10738.6|10753.2|10741.2|10749.9|10737.9|1
1736850020000|2025-01-14 10:20:20|10750.7|10738.7|10750.3|10738.3|10755.7|10743.7|10750.3|10738.3|2
1736850030000|2025-01-14 10:20:30|10750|10738|10756.8|10744.8|10756.8|10744.8|10749.3|10737.3|0
1736850040000|2025-01-14 10:20:40|10757.3|10745.3|10768.1|10756.1|10768.1|10756.1|10757.3|10745.3|2
1736850050000|2025-01-14 10:20:50|10772.1|10760.1|10776|10764|10781.6|10769.6|10772.1|10760.1|2
1736850060000|2025-01-14 10:21:00|10774.6|10762.6|10774.6|10762.6|10774.6|10762.6|10774.6|10762.6|0
1736850070000|2025-01-14 10:21:10|10774|10762|10774|10762|10774|10762|10774|10762|0
1736850080000|2025-01-14 10:21:20|10768.5|10756.5|10768.5|10756.5|10768.5|10756.5|10768.5|10756.5|1
1736850090000|2025-01-14 10:21:30|10768.1|10756.1|10768.6|10756.6|10768.6|10756.6|10768.1|10756.1|0
1736850100000|2025-01-14 10:21:40|10777.1|10765.1|10778.9|10766.9|10778.9|10766.9|10777.1|10765.1|3
1736850110000|2025-01-14 10:21:50|10779.1|10767.1|10781|10769|10781|10769|10779.1|10767.1|0
1736850120000|2025-01-14 10:22:00|10779.7|10767.7|10779.7|10767.7|10779.7|10767.7|10779.7|10767.7|0
1736850130000|2025-01-14 10:22:10|10776.6|10764.6|10776.8|10764.8|10776.8|10764.8|10776.6|10764.6|0
1736850150000|2025-01-14 10:22:30|10777.4|10765.4|10770.8|10758.8|10777.4|10765.4|10770.8|10758.8|0
1736850170000|2025-01-14 10:22:50|10767.6|10755.6|10764.3|10752.3|10767.6|10755.6|10764.3|10752.3|1
1736850190000|2025-01-14 10:23:10|10764.6|10752.6|10764.8|10752.8|10766.6|10754.6|10764.6|10752.6|0
1736850200000|2025-01-14 10:23:20|10765.5|10753.5|10765.5|10753.5|10765.5|10753.5|10765.5|10753.5|0
1736850220000|2025-01-14 10:23:40|10767.8|10755.8|10768.8|10756.8|10768.8|10756.8|10767.8|10755.8|0
1736850230000|2025-01-14 10:23:50|10770.9|10758.9|10770.9|10758.9|10770.9|10758.9|10770.9|10758.9|0
1736850240000|2025-01-14 10:24:00|10771.5|10759.5|10771.5|10759.5|10771.5|10759.5|10771.5|10759.5|0
1736850250000|2025-01-14 10:24:10|10772.2|10760.2|10772.2|10760.2|10772.2|10760.2|10772.2|10760.2|0
1736850260000|2025-01-14 10:24:20|10772.5|10760.5|10775.5|10763.5|10775.5|10763.5|10772.5|10760.5|1
1736850270000|2025-01-14 10:24:30|10776.2|10764.2|10776.2|10764.2|10776.2|10764.2|10776.2|10764.2|0
1736850280000|2025-01-14 10:24:40|10776.8|10764.8|10776.8|10764.8|10776.8|10764.8|10776.8|10764.8|0
1736850290000|2025-01-14 10:24:50|10774|10762|10774.9|10762.9|10774.9|10762.9|10772.8|10760.8|0
1736850300000|2025-01-14 10:25:00|10774.2|10762.2|10757.2|10745.2|10774.2|10762.2|10756|10744|15
1736850310000|2025-01-14 10:25:10|10756.9|10744.9|10756.9|10744.9|10756.9|10744.9|10756.7|10744.7|0
1736850330000|2025-01-14 10:25:30|10753.4|10741.4|10754.1|10742.1|10754.1|10742.1|10753.4|10741.4|0
1736850340000|2025-01-14 10:25:40|10753.1|10741.1|10752.4|10740.4|10753.1|10741.1|10752.4|10740.4|0
1736850350000|2025-01-14 10:25:50|10752.6|10740.6|10753.5|10741.5|10754.8|10742.8|10752.6|10740.6|0
1736850370000|2025-01-14 10:26:10|10752.9|10740.9|10752.3|10740.3|10752.9|10740.9|10752.3|10740.3|0
1736850380000|2025-01-14 10:26:20|10751.6|10739.6|10751.1|10739.1|10751.6|10739.6|10751.1|10739.1|0
1736850390000|2025-01-14 10:26:30|10750.5|10738.5|10750|10738|10750.5|10738.5|10750|10738|0
1736850400000|2025-01-14 10:26:40|10747.5|10735.5|10754.4|10742.4|10754.4|10742.4|10747.5|10735.5|1
1736850410000|2025-01-14 10:26:50|10766.2|10754.2|10764|10752|10766.2|10754.2|10764|10752|1
1736850420000|2025-01-14 10:27:00|10760.4|10748.4|10777.5|10765.5|10777.5|10765.5|10758.7|10746.7|4
1736850450000|2025-01-14 10:27:30|10774.6|10762.6|10814.1|10802.1|10814.1|10802.1|10774.6|10762.6|1
1736850460000|2025-01-14 10:27:40|10815.3|10803.3|10816|10804|10816|10804|10815.3|10803.3|0
1736850480000|2025-01-14 10:28:00|10815.3|10803.3|10816.5|10804.5|10818|10806|10815.3|10803.3|0
1736850490000|2025-01-14 10:28:10|10817|10805|10822|10810|10822.1|10810.1|10817|10805|0
1736850510000|2025-01-14 10:28:30|10821.9|10809.9|10810.8|10798.8|10821.9|10809.9|10810.8|10798.8|0
1736850540000|2025-01-14 10:29:00|10812.4|10800.4|10815.1|10803.1|10815.1|10803.1|10812.4|10800.4|1
1736850550000|2025-01-14 10:29:10|10814.4|10802.4|10825.6|10813.6|10825.6|10813.6|10814.4|10802.4|2
1736850560000|2025-01-14 10:29:20|10817.4|10805.4|10817.4|10805.4|10817.4|10805.4|10817.4|10805.4|0
1736850570000|2025-01-14 10:29:30|10817.8|10805.8|10822.4|10810.4|10822.4|10810.4|10817.8|10805.8|1
1736850580000|2025-01-14 10:29:40|10820.1|10808.1|10819.6|10807.6|10820.1|10808.1|10819.4|10807.4|0
1736850600000|2025-01-14 10:30:00|10820.2|10808.2|10822.4|10810.4|10822.4|10810.4|10820.2|10808.2|0
1736850610000|2025-01-14 10:30:10|10819.1|10807.1|10819.3|10807.3|10819.3|10807.3|10818.8|10806.8|0
1736850660000|2025-01-14 10:31:00|10820.7|10808.7|10832|10820|10833.7|10821.7|10820.7|10808.7|7
1736850670000|2025-01-14 10:31:10|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|0
1736850680000|2025-01-14 10:31:20|10832.2|10820.2|10832|10820|10832.2|10820.2|10831.9|10819.9|0
1736850700000|2025-01-14 10:31:40|10832.4|10820.4|10833|10821|10833|10821|10832.4|10820.4|0
1736850710000|2025-01-14 10:31:50|10834.4|10822.4|10834.4|10822.4|10834.4|10822.4|10834.4|10822.4|0
1736850740000|2025-01-14 10:32:20|10834.2|10822.2|10810.4|10798.4|10837|10825|10810.4|10798.4|2
1736850750000|2025-01-14 10:32:30|10809.5|10797.5|10809.5|10797.5|10809.5|10797.5|10809.5|10797.5|0
1736850760000|2025-01-14 10:32:40|10809.3|10797.3|10809|10797|10809.3|10797.3|10809|10797|0
1736850790000|2025-01-14 10:33:10|10809.3|10797.3|10810.1|10798.1|10810.1|10798.1|10809.3|10797.3|0
1736850800000|2025-01-14 10:33:20|10810.3|10798.3|10810.1|10798.1|10810.3|10798.3|10810|10798|0
1736850810000|2025-01-14 10:33:30|10810.5|10798.5|10810.5|10798.5|10810.5|10798.5|10810.5|10798.5|0
1736850850000|2025-01-14 10:34:10|10813.7|10801.7|10813.7|10801.7|10813.7|10801.7|10813.7|10801.7|0
1736850870000|2025-01-14 10:34:30|10805.2|10793.2|10805.2|10793.2|10805.2|10793.2|10805.2|10793.2|0
1736850880000|2025-01-14 10:34:40|10804.9|10792.9|10804.9|10792.9|10804.9|10792.9|10804.9|10792.9|0
1736850890000|2025-01-14 10:34:50|10819.6|10807.6|10819.6|10807.6|10819.6|10807.6|10819.6|10807.6|1
1736850900000|2025-01-14 10:35:00|10822|10810|10830.3|10818.3|10831.1|10819.1|10818.8|10806.8|2
1736850910000|2025-01-14 10:35:10|10830.1|10818.1|10839.9|10827.9|10839.9|10827.9|10830.1|10818.1|1
1736850920000|2025-01-14 10:35:20|10840.6|10828.6|10845.2|10833.2|10845.2|10833.2|10840.6|10828.6|2
1736850930000|2025-01-14 10:35:30|10845.6|10833.6|10843|10831|10849.7|10837.7|10843|10831|1
1736850940000|2025-01-14 10:35:40|10830.2|10818.2|10830.2|10818.2|10830.2|10818.2|10830.2|10818.2|0
1736850950000|2025-01-14 10:35:50|10829.9|10817.9|10829.2|10817.2|10829.9|10817.9|10829.2|10817.2|0
1736850970000|2025-01-14 10:36:10|10827.6|10815.6|10827.6|10815.6|10827.6|10815.6|10827.6|10815.6|0
1736850990000|2025-01-14 10:36:30|10828.4|10816.4|10828.6|10816.6|10828.6|10816.6|10828.4|10816.4|0
1736851000000|2025-01-14 10:36:40|10827.9|10815.9|10826.9|10814.9|10827.9|10815.9|10826.9|10814.9|0
1736851020000|2025-01-14 10:37:00|10823.6|10811.6|10817.4|10805.4|10823.6|10811.6|10817.4|10805.4|0
1736851030000|2025-01-14 10:37:10|10802.9|10790.9|10802.9|10790.9|10802.9|10790.9|10802.9|10790.9|1
1736851040000|2025-01-14 10:37:20|10802.4|10790.4|10801.4|10789.4|10802.4|10790.4|10801.4|10789.4|0
1736851050000|2025-01-14 10:37:30|10801.1|10789.1|10793.5|10781.5|10801.1|10789.1|10793.5|10781.5|0
1736851080000|2025-01-14 10:38:00|10795.7|10783.7|10801.9|10789.9|10801.9|10789.9|10795.7|10783.7|1
1736851090000|2025-01-14 10:38:10|10802.2|10790.2|10802.2|10790.2|10802.2|10790.2|10802.2|10790.2|0
1736851110000|2025-01-14 10:38:30|10802.6|10790.6|10801.6|10789.6|10802.9|10790.9|10792.6|10780.6|1
1736851120000|2025-01-14 10:38:40|10802.2|10790.2|10773.7|10761.7|10802.2|10790.2|10773.5|10761.5|13
1736851130000|2025-01-14 10:38:50|10774.5|10762.5|10771.5|10759.5|10777.5|10765.5|10771.5|10759.5|1
1736851160000|2025-01-14 10:39:20|10771.7|10759.7|10773.9|10761.9|10773.9|10761.9|10771.7|10759.7|0
1736851170000|2025-01-14 10:39:30|10778.1|10766.1|10778.1|10766.1|10778.1|10766.1|10778.1|10766.1|0
1736851180000|2025-01-14 10:39:40|10778.3|10766.3|10781.4|10769.4|10781.4|10769.4|10778.3|10766.3|0
1736851190000|2025-01-14 10:39:50|10780.8|10768.8|10778.7|10766.7|10780.8|10768.8|10778.7|10766.7|1
1736851200000|2025-01-14 10:40:00|10777.7|10765.7|10782.8|10770.8|10782.8|10770.8|10777.6|10765.6|2
1736851210000|2025-01-14 10:40:10|10783.8|10771.8|10788.5|10776.5|10800.3|10788.3|10783.8|10771.8|2
1736851220000|2025-01-14 10:40:20|10784.8|10772.8|10784.9|10772.9|10784.9|10772.9|10784.6|10772.6|19
1736851230000|2025-01-14 10:40:30|10784.6|10772.6|10784.4|10772.4|10784.6|10772.6|10784.4|10772.4|1
1736851240000|2025-01-14 10:40:40|10784.3|10772.3|10783.7|10771.7|10784.6|10772.6|10783.7|10771.7|0
1736851250000|2025-01-14 10:40:50|10783.6|10771.6|10775.9|10763.9|10784.2|10772.2|10775.9|10763.9|2
1736851260000|2025-01-14 10:41:00|10776|10764|10775|10763|10777.4|10765.4|10774.9|10762.9|1
1736851300000|2025-01-14 10:41:40|10774.4|10762.4|10774.6|10762.6|10774.6|10762.6|10774.4|10762.4|0
1736851310000|2025-01-14 10:41:50|10774.8|10762.8|10774.4|10762.4|10774.8|10762.8|10774.4|10762.4|0
1736851320000|2025-01-14 10:42:00|10774.9|10762.9|10774.8|10762.8|10774.9|10762.9|10774.8|10762.8|0
1736851330000|2025-01-14 10:42:10|10774.9|10762.9|10774.9|10762.9|10774.9|10762.9|10774.8|10762.8|0
1736851340000|2025-01-14 10:42:20|10776.9|10764.9|10777.2|10765.2|10777.2|10765.2|10776.9|10764.9|1
1736851350000|2025-01-14 10:42:30|10776.9|10764.9|10777.7|10765.7|10777.7|10765.7|10776.9|10764.9|0
1736851360000|2025-01-14 10:42:40|10777.9|10765.9|10777.9|10765.9|10777.9|10765.9|10777.9|10765.9|0
1736851370000|2025-01-14 10:42:50|10778.8|10766.8|10780.9|10768.9|10780.9|10768.9|10778.8|10766.8|0
1736851380000|2025-01-14 10:43:00|10781|10769|10781|10769|10785.2|10773.2|10781|10769|0
1736851390000|2025-01-14 10:43:10|10780|10768|10779.4|10767.4|10780|10768|10779.4|10767.4|0
1736851400000|2025-01-14 10:43:20|10780.1|10768.1|10782.1|10770.1|10782.1|10770.1|10780.1|10768.1|0
1736851410000|2025-01-14 10:43:30|10785|10773|10774.4|10762.4|10786|10774|10774.4|10762.4|1
1736851440000|2025-01-14 10:44:00|10769.4|10757.4|10769.4|10757.4|10769.4|10757.4|10769.4|10757.4|2
1736851450000|2025-01-14 10:44:10|10776.3|10764.3|10776.3|10764.3|10776.3|10764.3|10776.3|10764.3|1
1736851460000|2025-01-14 10:44:20|10776.1|10764.1|10777.7|10765.7|10777.9|10765.9|10776.1|10764.1|0
1736851470000|2025-01-14 10:44:30|10778.6|10766.6|10778.2|10766.2|10778.6|10766.6|10778.2|10766.2|0
1736851490000|2025-01-14 10:44:50|10778.5|10766.5|10771.2|10759.2|10778.5|10766.5|10771.2|10759.2|1
1736851500000|2025-01-14 10:45:00|10770.9|10758.9|10770.9|10758.9|10770.9|10758.9|10770.9|10758.9|0
1736851510000|2025-01-14 10:45:10|10761.7|10749.7|10761.7|10749.7|10761.7|10749.7|10761.7|10749.7|2
1736851520000|2025-01-14 10:45:20|10761.4|10749.4|10763.7|10751.7|10763.7|10751.7|10761.4|10749.4|2
1736851530000|2025-01-14 10:45:30|10763.4|10751.4|10763.4|10751.4|10763.4|10751.4|10763.4|10751.4|0
1736851540000|2025-01-14 10:45:40|10761.9|10749.9|10760.2|10748.2|10761.9|10749.9|10760.2|10748.2|0
1736851550000|2025-01-14 10:45:50|10760.6|10748.6|10758.9|10746.9|10760.6|10748.6|10758.9|10746.9|2
1736851580000|2025-01-14 10:46:20|10759.7|10747.7|10759.6|10747.6|10759.7|10747.7|10759.6|10747.6|1
1736851610000|2025-01-14 10:46:50|10757.5|10745.5|10757.5|10745.5|10757.5|10745.5|10757.5|10745.5|0
1736851630000|2025-01-14 10:47:10|10756.7|10744.7|10754.6|10742.6|10756.9|10744.9|10754.6|10742.6|3
1736851650000|2025-01-14 10:47:30|10754.7|10742.7|10754.6|10742.6|10754.7|10742.7|10754.6|10742.6|0
1736851660000|2025-01-14 10:47:40|10754.7|10742.7|10754.9|10742.9|10754.9|10742.9|10754.7|10742.7|0
1736851680000|2025-01-14 10:48:00|10756.5|10744.5|10760.4|10748.4|10761.9|10749.9|10756.5|10744.5|13
1736851690000|2025-01-14 10:48:10|10760.7|10748.7|10760.9|10748.9|10761.1|10749.1|10760.7|10748.7|0
1736851700000|2025-01-14 10:48:20|10760.4|10748.4|10760.4|10748.4|10760.4|10748.4|10760.4|10748.4|0
1736851710000|2025-01-14 10:48:30|10759.9|10747.9|10751.7|10739.7|10759.9|10747.9|10751.7|10739.7|2
1736851720000|2025-01-14 10:48:40|10751.5|10739.5|10751.5|10739.5|10751.5|10739.5|10751.5|10739.5|0
1736851740000|2025-01-14 10:49:00|10750.7|10738.7|10750.7|10738.7|10750.7|10738.7|10750.7|10738.7|0
1736851750000|2025-01-14 10:49:10|10750.9|10738.9|10750.9|10738.9|10750.9|10738.9|10750.9|10738.9|0
1736851760000|2025-01-14 10:49:20|10749.9|10737.9|10749.9|10737.9|10749.9|10737.9|10749.9|10737.9|0
1736851770000|2025-01-14 10:49:30|10748.5|10736.5|10748.5|10736.5|10748.5|10736.5|10748.5|10736.5|0
1736851780000|2025-01-14 10:49:40|10748.9|10736.9|10745.9|10733.9|10748.9|10736.9|10745.9|10733.9|0
1736851790000|2025-01-14 10:49:50|10746.4|10734.4|10746.4|10734.4|10746.4|10734.4|10746.4|10734.4|0
1736851810000|2025-01-14 10:50:10|10746.1|10734.1|10746.9|10734.9|10746.9|10734.9|10746.1|10734.1|1
1736851820000|2025-01-14 10:50:20|10747.4|10735.4|10748.9|10736.9|10748.9|10736.9|10747.4|10735.4|0
1736851840000|2025-01-14 10:50:40|10748.7|10736.7|10748.7|10736.7|10748.7|10736.7|10748.7|10736.7|0
1736851850000|2025-01-14 10:50:50|10748.2|10736.2|10748.2|10736.2|10748.2|10736.2|10748.2|10736.2|0
1736851860000|2025-01-14 10:51:00|10747.9|10735.9|10764.7|10752.7|10764.7|10752.7|10747.9|10735.9|1
1736851870000|2025-01-14 10:51:10|10765.5|10753.5|10757.7|10745.7|10770.5|10758.5|10757.7|10745.7|2
1736851890000|2025-01-14 10:51:30|10757.4|10745.4|10751.9|10739.9|10757.4|10745.4|10750.9|10738.9|1
1736851910000|2025-01-14 10:51:50|10752.1|10740.1|10753.4|10741.4|10753.4|10741.4|10752.1|10740.1|0
1736851920000|2025-01-14 10:52:00|10753|10741|10753|10741|10753|10741|10753|10741|0
1736851930000|2025-01-14 10:52:10|10754|10742|10753.7|10741.7|10754|10742|10753.7|10741.7|1
1736851970000|2025-01-14 10:52:50|10753.5|10741.5|10753.5|10741.5|10753.5|10741.5|10753.5|10741.5|0
1736851990000|2025-01-14 10:53:10|10755.5|10743.5|10756.8|10744.8|10756.8|10744.8|10755.5|10743.5|2
1736852020000|2025-01-14 10:53:40|10759.4|10747.4|10759.4|10747.4|10759.4|10747.4|10759.4|10747.4|0
1736852030000|2025-01-14 10:53:50|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|0
1736852040000|2025-01-14 10:54:00|10759.4|10747.4|10759.4|10747.4|10759.4|10747.4|10759.4|10747.4|0
1736852050000|2025-01-14 10:54:10|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|0
1736852080000|2025-01-14 10:54:40|10758.3|10746.3|10758.3|10746.3|10758.3|10746.3|10758.3|10746.3|0
1736852100000|2025-01-14 10:55:00|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|0
1736852110000|2025-01-14 10:55:10|10759.6|10747.6|10759.6|10747.6|10759.6|10747.6|10759.6|10747.6|0
1736852130000|2025-01-14 10:55:30|10759.9|10747.9|10759.9|10747.9|10759.9|10747.9|10759.9|10747.9|0
1736852170000|2025-01-14 10:56:10|10760.3|10748.3|10760.3|10748.3|10760.3|10748.3|10760.3|10748.3|1
1736852200000|2025-01-14 10:56:40|10760.1|10748.1|10759.8|10747.8|10760.1|10748.1|10759.8|10747.8|0
1736852210000|2025-01-14 10:56:50|10760.4|10748.4|10759.8|10747.8|10760.4|10748.4|10759.8|10747.8|0
1736852220000|2025-01-14 10:57:00|10760|10748|10760.5|10748.5|10760.5|10748.5|10760|10748|0
1736852230000|2025-01-14 10:57:10|10760.6|10748.6|10769.8|10757.8|10770|10758|10760.6|10748.6|2
1736852240000|2025-01-14 10:57:20|10777.5|10765.5|10779.1|10767.1|10780.5|10768.5|10777.5|10765.5|1
1736852250000|2025-01-14 10:57:30|10776.1|10764.1|10776.1|10764.1|10776.1|10764.1|10776.1|10764.1|0
1736852260000|2025-01-14 10:57:40|10775.2|10763.2|10763.7|10751.7|10775.2|10763.2|10763.7|10751.7|1
1736852280000|2025-01-14 10:58:00|10766.3|10754.3|10767.3|10755.3|10767.8|10755.8|10766.3|10754.3|0
1736852290000|2025-01-14 10:58:10|10767|10755|10768.8|10756.8|10769|10757|10767|10755|0
1736852300000|2025-01-14 10:58:20|10769|10757|10768.9|10756.9|10769|10757|10768.8|10756.8|0
1736852320000|2025-01-14 10:58:40|10769.4|10757.4|10770.6|10758.6|10770.6|10758.6|10769.4|10757.4|0
1736852330000|2025-01-14 10:58:50|10771.1|10759.1|10787.8|10775.8|10787.9|10775.9|10771.1|10759.1|1
1736852340000|2025-01-14 10:59:00|10787.9|10775.9|10787.9|10775.9|10787.9|10775.9|10787.9|10775.9|0
1736852350000|2025-01-14 10:59:10|10787.8|10775.8|10787.8|10775.8|10787.8|10775.8|10787.8|10775.8|0
1736852390000|2025-01-14 10:59:50|10791.5|10779.5|10791.5|10779.5|10791.5|10779.5|10791.5|10779.5|0
1736852400000|2025-01-14 11:00:00|10791.6|10779.6|10793.6|10781.6|10793.6|10781.6|10791.5|10779.5|1
1736852440000|2025-01-14 11:00:40|10794.1|10782.1|10806|10794|10806|10794|10794.1|10782.1|1
1736852450000|2025-01-14 11:00:50|10806.4|10794.4|10769.5|10757.5|10806.4|10794.4|10769.5|10757.5|22
1736852460000|2025-01-14 11:01:00|10769.2|10757.2|10768.5|10756.5|10769.2|10757.2|10768.5|10756.5|0
1736852470000|2025-01-14 11:01:10|10769|10757|10769|10757|10769|10757|10769|10757|0
1736852490000|2025-01-14 11:01:30|10767|10755|10765.8|10753.8|10767|10755|10765.8|10753.8|2
1736852500000|2025-01-14 11:01:40|10763.7|10751.7|10763.7|10751.7|10763.7|10751.7|10763.7|10751.7|12
1736852510000|2025-01-14 11:01:50|10770.6|10758.6|10771.2|10759.2|10773.1|10761.1|10770.6|10758.6|0
1736852520000|2025-01-14 11:02:00|10775.7|10763.7|10775.7|10763.7|10775.7|10763.7|10775.7|10763.7|0
1736852530000|2025-01-14 11:02:10|10778.2|10766.2|10778.4|10766.4|10778.4|10766.4|10778.2|10766.2|0
1736852550000|2025-01-14 11:02:30|10778|10766|10771.9|10759.9|10778|10766|10771.9|10759.9|0
1736852560000|2025-01-14 11:02:40|10771.7|10759.7|10772.7|10760.7|10772.7|10760.7|10771.7|10759.7|0
1736852580000|2025-01-14 11:03:00|10773|10761|10773|10761|10773|10761|10773|10761|0
1736852610000|2025-01-14 11:03:30|10773.7|10761.7|10774.7|10762.7|10774.7|10762.7|10773.7|10761.7|0
1736852620000|2025-01-14 11:03:40|10775.7|10763.7|10775.7|10763.7|10775.7|10763.7|10775.7|10763.7|0
1736852640000|2025-01-14 11:04:00|10776.4|10764.4|10768.7|10756.7|10777.7|10765.7|10768.7|10756.7|0
1736852650000|2025-01-14 11:04:10|10767.7|10755.7|10767.7|10755.7|10767.7|10755.7|10767.7|10755.7|0
1736852680000|2025-01-14 11:04:40|10768.2|10756.2|10768.7|10756.7|10768.7|10756.7|10768.2|10756.2|0
1736852690000|2025-01-14 11:04:50|10769|10757|10768.7|10756.7|10769|10757|10768.7|10756.7|2
1736852710000|2025-01-14 11:05:10|10768.3|10756.3|10768.3|10756.3|10768.3|10756.3|10768.3|10756.3|0
1736852740000|2025-01-14 11:05:40|10768.5|10756.5|10768|10756|10768.5|10756.5|10768|10756|0
1736852790000|2025-01-14 11:06:30|10769.9|10757.9|10773.8|10761.8|10773.8|10761.8|10769.9|10757.9|0
1736852800000|2025-01-14 11:06:40|10773.2|10761.2|10773.2|10761.2|10773.2|10761.2|10773.2|10761.2|0
1736852820000|2025-01-14 11:07:00|10745.4|10733.4|10743.6|10731.6|10745.4|10733.4|10743.6|10731.6|15
1736852830000|2025-01-14 11:07:10|10744.5|10732.5|10744.5|10732.5|10744.5|10732.5|10744.5|10732.5|0
1736852840000|2025-01-14 11:07:20|10741.5|10729.5|10743.2|10731.2|10743.2|10731.2|10741.5|10729.5|0
1736852850000|2025-01-14 11:07:30|10744.5|10732.5|10721.6|10709.6|10744.5|10732.5|10719.6|10707.6|9
1736852860000|2025-01-14 11:07:40|10721.9|10709.9|10721.9|10709.9|10721.9|10709.9|10721.9|10709.9|0
1736852880000|2025-01-14 11:08:00|10729.3|10717.3|10729.8|10717.8|10729.8|10717.8|10729.3|10717.3|1
1736852890000|2025-01-14 11:08:10|10729.2|10717.2|10734.3|10722.3|10734.3|10722.3|10729.2|10717.2|0
1736852900000|2025-01-14 11:08:20|10743.2|10731.2|10739|10727|10745.5|10733.5|10739|10727|2
1736852910000|2025-01-14 11:08:30|10737.3|10725.3|10737.3|10725.3|10737.3|10725.3|10737.3|10725.3|0
1736852920000|2025-01-14 11:08:40|10737.7|10725.7|10738.2|10726.2|10738.2|10726.2|10737.7|10725.7|0
1736852930000|2025-01-14 11:08:50|10738.3|10726.3|10745|10733|10745|10733|10738.3|10726.3|0
1736852940000|2025-01-14 11:09:00|10745.3|10733.3|10745.3|10733.3|10745.3|10733.3|10745.3|10733.3|0
1736852970000|2025-01-14 11:09:30|10739.1|10727.1|10727.2|10715.2|10739.1|10727.1|10727.2|10715.2|1
1736852980000|2025-01-14 11:09:40|10727.1|10715.1|10727.7|10715.7|10727.7|10715.7|10727.1|10715.1|0
1736853050000|2025-01-14 11:10:50|10729.5|10717.5|10732.7|10720.7|10732.7|10720.7|10729.5|10717.5|0
1736853070000|2025-01-14 11:11:10|10735|10723|10735|10723|10735|10723|10735|10723|0
1736853090000|2025-01-14 11:11:30|10733.5|10721.5|10730.5|10718.5|10733.5|10721.5|10730.5|10718.5|0
1736853180000|2025-01-14 11:13:00|10731.2|10719.2|10735.5|10723.5|10741.1|10729.1|10731.2|10719.2|0
1736853190000|2025-01-14 11:13:10|10730.7|10718.7|10729.7|10717.7|10730.7|10718.7|10729.7|10717.7|1
1736853200000|2025-01-14 11:13:20|10729.5|10717.5|10727.5|10715.5|10729.5|10717.5|10727.5|10715.5|0
1736853210000|2025-01-14 11:13:30|10727.2|10715.2|10727.2|10715.2|10727.2|10715.2|10727.2|10715.2|0
1736853230000|2025-01-14 11:13:50|10726.9|10714.9|10716.9|10704.9|10726.9|10714.9|10713.9|10701.9|3
1736853240000|2025-01-14 11:14:00|10717.3|10705.3|10717.3|10705.3|10717.3|10705.3|10717.3|10705.3|0
1736853250000|2025-01-14 11:14:10|10716|10704|10709.3|10697.3|10716|10704|10709.3|10697.3|2
1736853260000|2025-01-14 11:14:20|10706.9|10694.9|10714.6|10702.6|10714.6|10702.6|10706.9|10694.9|1
1736853270000|2025-01-14 11:14:30|10710|10698|10711|10699|10711|10699|10708|10696|5
1736853280000|2025-01-14 11:14:40|10710|10698|10709.4|10697.4|10710|10698|10708.9|10696.9|0
1736853290000|2025-01-14 11:14:50|10710.7|10698.7|10710.7|10698.7|10710.7|10698.7|10710.7|10698.7|0
1736853300000|2025-01-14 11:15:00|10711.3|10699.3|10711.2|10699.2|10711.3|10699.3|10711.2|10699.2|0
1736853310000|2025-01-14 11:15:10|10711.3|10699.3|10711.7|10699.7|10711.7|10699.7|10711.3|10699.3|0
1736853320000|2025-01-14 11:15:20|10710|10698|10709.5|10697.5|10710|10698|10709.5|10697.5|1
1736853330000|2025-01-14 11:15:30|10709.8|10697.8|10696.1|10684.1|10709.8|10697.8|10696.1|10684.1|20
1736853340000|2025-01-14 11:15:40|10695.4|10683.4|10695.4|10683.4|10695.4|10683.4|10695.4|10683.4|0
1736853350000|2025-01-14 11:15:50|10695.6|10683.6|10689.8|10677.8|10695.6|10683.6|10687.4|10675.4|1
1736853360000|2025-01-14 11:16:00|10689.6|10677.6|10688.8|10676.8|10689.8|10677.8|10688.8|10676.8|1
1736853370000|2025-01-14 11:16:10|10691.1|10679.1|10691.1|10679.1|10691.1|10679.1|10691.1|10679.1|0
1736853390000|2025-01-14 11:16:30|10691.6|10679.6|10696.1|10684.1|10696.1|10684.1|10691.6|10679.6|0
1736853400000|2025-01-14 11:16:40|10696.3|10684.3|10696.6|10684.6|10699.2|10687.2|10696.3|10684.3|0
1736853410000|2025-01-14 11:16:50|10697.5|10685.5|10691.4|10679.4|10698.8|10686.8|10691.4|10679.4|1
1736853420000|2025-01-14 11:17:00|10690.8|10678.8|10689.3|10677.3|10690.8|10678.8|10689.3|10677.3|0
1736853430000|2025-01-14 11:17:10|10688.4|10676.4|10692.7|10680.7|10692.7|10680.7|10681.5|10669.5|2
1736853440000|2025-01-14 11:17:20|10690.9|10678.9|10691.4|10679.4|10691.4|10679.4|10687.2|10675.2|0
1736853450000|2025-01-14 11:17:30|10691.8|10679.8|10689.8|10677.8|10691.8|10679.8|10689.8|10677.8|0
1736853460000|2025-01-14 11:17:40|10688.8|10676.8|10687.4|10675.4|10688.8|10676.8|10684.5|10672.5|0
1736853470000|2025-01-14 11:17:50|10687.3|10675.3|10687.8|10675.8|10689|10677|10682|10670|0
1736853480000|2025-01-14 11:18:00|10687.6|10675.6|10686.5|10674.5|10687.6|10675.6|10686.5|10674.5|1
1736853490000|2025-01-14 11:18:10|10684.9|10672.9|10668.8|10656.8|10684.9|10672.9|10668.8|10656.8|3
1736853500000|2025-01-14 11:18:20|10668.3|10656.3|10668.1|10656.1|10668.3|10656.3|10668.1|10656.1|1
1736853510000|2025-01-14 11:18:30|10667.8|10655.8|10667|10655|10667.8|10655.8|10667|10655|0
1736853520000|2025-01-14 11:18:40|10676.8|10664.8|10693.9|10681.9|10693.9|10681.9|10676.8|10664.8|2
1736853530000|2025-01-14 11:18:50|10694.1|10682.1|10699.9|10687.9|10699.9|10687.9|10693.9|10681.9|0
1736853540000|2025-01-14 11:19:00|10704.3|10692.3|10716.2|10704.2|10716.2|10704.2|10704.3|10692.3|0
1736853550000|2025-01-14 11:19:10|10715|10703|10714.3|10702.3|10715|10703|10714.3|10702.3|1
1736853560000|2025-01-14 11:19:20|10714|10702|10698.6|10686.6|10714|10702|10698.6|10686.6|1
1736853570000|2025-01-14 11:19:30|10694.6|10682.6|10691.7|10679.7|10697.9|10685.9|10691.7|10679.7|1
1736853580000|2025-01-14 11:19:40|10692|10680|10692|10680|10692|10680|10692|10680|0
1736853590000|2025-01-14 11:19:50|10691.8|10679.8|10689.9|10677.9|10691.8|10679.8|10689.9|10677.9|0
1736853600000|2025-01-14 11:20:00|10689.4|10677.4|10686.9|10674.9|10689.4|10677.4|10686.9|10674.9|0
1736853610000|2025-01-14 11:20:10|10686.6|10674.6|10686.6|10674.6|10686.6|10674.6|10686.6|10674.6|0
1736853630000|2025-01-14 11:20:30|10685|10673|10685|10673|10685|10673|10685|10673|0
1736853640000|2025-01-14 11:20:40|10685.7|10673.7|10683|10671|10685.7|10673.7|10682.8|10670.8|0
1736853650000|2025-01-14 11:20:50|10686|10674|10668.1|10656.1|10686|10674|10668.1|10656.1|1
1736853660000|2025-01-14 11:21:00|10671.1|10659.1|10667.8|10655.8|10672.6|10660.6|10667.8|10655.8|1
1736853670000|2025-01-14 11:21:10|10670.4|10658.4|10669.8|10657.8|10670.4|10658.4|10666.8|10654.8|1
1736853680000|2025-01-14 11:21:20|10674.3|10662.3|10698.6|10686.6|10698.6|10686.6|10674.3|10662.3|2
1736853720000|2025-01-14 11:22:00|10700.6|10688.6|10700.6|10688.6|10700.6|10688.6|10700.6|10688.6|0
1736853760000|2025-01-14 11:22:40|10698.6|10686.6|10698.6|10686.6|10698.6|10686.6|10698.6|10686.6|0
1736853780000|2025-01-14 11:23:00|10697.8|10685.8|10697.4|10685.4|10697.8|10685.8|10697.4|10685.4|0
1736853790000|2025-01-14 11:23:10|10706.4|10694.4|10706.4|10694.4|10706.4|10694.4|10706.4|10694.4|0
1736853800000|2025-01-14 11:23:20|10706.2|10694.2|10706.4|10694.4|10706.4|10694.4|10706.2|10694.2|0
1736853810000|2025-01-14 11:23:30|10706.7|10694.7|10706.7|10694.7|10706.7|10694.7|10706.7|10694.7|0
1736853840000|2025-01-14 11:24:00|10706.1|10694.1|10709.4|10697.4|10709.4|10697.4|10706.1|10694.1|1
1736853860000|2025-01-14 11:24:20|10710.2|10698.2|10703.1|10691.1|10718.1|10706.1|10702.9|10690.9|1
1736853900000|2025-01-14 11:25:00|10703.4|10691.4|10703.4|10691.4|10703.4|10691.4|10703.4|10691.4|0
1736853920000|2025-01-14 11:25:20|10704.9|10692.9|10704.9|10692.9|10704.9|10692.9|10704.9|10692.9|0
1736853950000|2025-01-14 11:25:50|10707.6|10695.6|10707.3|10695.3|10707.8|10695.8|10707.3|10695.3|0
1736853970000|2025-01-14 11:26:10|10702.6|10690.6|10702.6|10690.6|10702.6|10690.6|10702.6|10690.6|0
1736853980000|2025-01-14 11:26:20|10704.6|10692.6|10707.2|10695.2|10707.2|10695.2|10704.6|10692.6|0
1736854000000|2025-01-14 11:26:40|10716.4|10704.4|10707.2|10695.2|10716.4|10704.4|10707.2|10695.2|0
1736854010000|2025-01-14 11:26:50|10716.9|10704.9|10716.9|10704.9|10716.9|10704.9|10716.9|10704.9|0
1736854020000|2025-01-14 11:27:00|10714.9|10702.9|10714.7|10702.7|10715.2|10703.2|10714.6|10702.6|3
1736854050000|2025-01-14 11:27:30|10714.4|10702.4|10708.6|10696.6|10714.4|10702.4|10708.4|10696.4|1
1736854080000|2025-01-14 11:28:00|10708.5|10696.5|10708.5|10696.5|10708.5|10696.5|10708.5|10696.5|0
1736854100000|2025-01-14 11:28:20|10696.4|10684.4|10695.9|10683.9|10696.5|10684.5|10695.1|10683.1|0
1736854120000|2025-01-14 11:28:40|10696.2|10684.2|10695.9|10683.9|10696.2|10684.2|10695.9|10683.9|1
1736854130000|2025-01-14 11:28:50|10694.7|10682.7|10695.2|10683.2|10695.2|10683.2|10694.7|10682.7|0
1736854140000|2025-01-14 11:29:00|10698.7|10686.7|10704.3|10692.3|10704.3|10692.3|10698.7|10686.7|0
1736854230000|2025-01-14 11:30:30|10703.9|10691.9|10703.9|10691.9|10703.9|10691.9|10703.9|10691.9|0
1736854240000|2025-01-14 11:30:40|10702.7|10690.7|10701.7|10689.7|10702.7|10690.7|10701.7|10689.7|1
1736854300000|2025-01-14 11:31:40|10702.1|10690.1|10701.1|10689.1|10704.9|10692.9|10701.1|10689.1|5
1736854310000|2025-01-14 11:31:50|10702.1|10690.1|10689.9|10677.9|10702.1|10690.1|10679.7|10667.7|1
1736854330000|2025-01-14 11:32:10|10676.8|10664.8|10676.8|10664.8|10676.8|10664.8|10676.8|10664.8|0
1736854340000|2025-01-14 11:32:20|10679.2|10667.2|10683.2|10671.2|10683.2|10671.2|10679.2|10667.2|1
1736854350000|2025-01-14 11:32:30|10679.2|10667.2|10683.2|10671.2|10683.2|10671.2|10679|10667|0
1736854360000|2025-01-14 11:32:40|10682.5|10670.5|10682.2|10670.2|10683.2|10671.2|10678.5|10666.5|0
1736854370000|2025-01-14 11:32:50|10677.9|10665.9|10675.5|10663.5|10677.9|10665.9|10675.5|10663.5|1
1736854380000|2025-01-14 11:33:00|10675.2|10663.2|10674.8|10662.8|10675.2|10663.2|10671.5|10659.5|1
1736854440000|2025-01-14 11:34:00|||||||||2
1736854450000|2025-01-14 11:34:10|10674.5|10662.5|10674.5|10662.5|10674.5|10662.5|10674.5|10662.5|0
1736854470000|2025-01-14 11:34:30|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|0
1736854480000|2025-01-14 11:34:40|10674|10662|10675.1|10663.1|10675.1|10663.1|10674|10662|0
1736854490000|2025-01-14 11:34:50|10673|10661|10673.1|10661.1|10673.1|10661.1|10673|10661|0
1736854500000|2025-01-14 11:35:00|10673|10661|10673|10661|10673|10661|10673|10661|0
1736854510000|2025-01-14 11:35:10|10673.1|10661.1|10673.1|10661.1|10673.1|10661.1|10673.1|10661.1|0
1736854520000|2025-01-14 11:35:20|10673|10661|10673|10661|10673|10661|10673|10661|0
1736854530000|2025-01-14 11:35:30|10666.7|10654.7|10673|10661|10674|10662|10666.7|10654.7|2
1736854540000|2025-01-14 11:35:40|10672.9|10660.9|10665.4|10653.4|10672.9|10660.9|10665.4|10653.4|3
1736854550000|2025-01-14 11:35:50|10664.1|10652.1|10650.2|10638.2|10664.1|10652.1|10650.2|10638.2|1
1736854560000|2025-01-14 11:36:00|10648.9|10636.9|10637.2|10625.2|10648.9|10636.9|10637.2|10625.2|0
1736854570000|2025-01-14 11:36:10|10637|10625|10642.4|10630.4|10642.4|10630.4|10637|10625|0
1736854580000|2025-01-14 11:36:20|10642|10630|10640.9|10628.9|10642|10630|10640.9|10628.9|0
1736854590000|2025-01-14 11:36:30|10640.5|10628.5|10638.1|10626.1|10640.5|10628.5|10638.1|10626.1|0
1736854610000|2025-01-14 11:36:50|10637.7|10625.7|10637.7|10625.7|10637.7|10625.7|10637.7|10625.7|0
1736854620000|2025-01-14 11:37:00|10638|10626|10629.5|10617.5|10638|10626|10629.5|10617.5|2
1736854630000|2025-01-14 11:37:10|10638.7|10626.7|10638.7|10626.7|10638.7|10626.7|10638.7|10626.7|0
1736854650000|2025-01-14 11:37:30|10638|10626|10638|10626|10638.2|10626.2|10638|10626|0
1736854680000|2025-01-14 11:38:00|10638.5|10626.5|10638.5|10626.5|10638.5|10626.5|10638.5|10626.5|0
1736854690000|2025-01-14 11:38:10|10670.1|10658.1|10670.1|10658.1|10670.1|10658.1|10670.1|10658.1|12
1736854700000|2025-01-14 11:38:20|10674.1|10662.1|10668.6|10656.6|10674.1|10662.1|10668.6|10656.6|0
1736854710000|2025-01-14 11:38:30|10666.3|10654.3|10671|10659|10671|10659|10660.9|10648.9|6
1736854730000|2025-01-14 11:38:50|10667.2|10655.2|10667.2|10655.2|10667.2|10655.2|10667.2|10655.2|1
1736854740000|2025-01-14 11:39:00|10667.6|10655.6|10663.6|10651.6|10674.3|10662.3|10663.6|10651.6|1
1736854750000|2025-01-14 11:39:10|10665.3|10653.3|10662.1|10650.1|10669.9|10657.9|10661.1|10649.1|1
1736854760000|2025-01-14 11:39:20|10660.1|10648.1|10662.1|10650.1|10662.1|10650.1|10660.1|10648.1|1
1736854780000|2025-01-14 11:39:40|10662|10650|10670.9|10658.9|10670.9|10658.9|10661.2|10649.2|3
1736854800000|2025-01-14 11:40:00|10672.5|10660.5|10678.9|10666.9|10678.9|10666.9|10672.5|10660.5|1
1736854810000|2025-01-14 11:40:10|10678.5|10666.5|10670.9|10658.9|10678.5|10666.5|10670.9|10658.9|3
1736854830000|2025-01-14 11:40:30|10669.6|10657.6|10669.6|10657.6|10669.6|10657.6|10669.6|10657.6|0
1736854850000|2025-01-14 11:40:50|10668.9|10656.9|10667.6|10655.6|10668.9|10656.9|10667.6|10655.6|0
1736854860000|2025-01-14 11:41:00|10665.5|10653.5|10669.3|10657.3|10669.3|10657.3|10665.5|10653.5|1
1736854870000|2025-01-14 11:41:10|10668.5|10656.5|10668.8|10656.8|10668.8|10656.8|10668.3|10656.3|0
1736854880000|2025-01-14 11:41:20|10669.3|10657.3|10669.9|10657.9|10672.3|10660.3|10669.3|10657.3|0
1736854890000|2025-01-14 11:41:30|10670.1|10658.1|10669.1|10657.1|10670.4|10658.4|10669.1|10657.1|0
1736854900000|2025-01-14 11:41:40|10668.3|10656.3|10666.4|10654.4|10668.3|10656.3|10666.4|10654.4|1
1736854910000|2025-01-14 11:41:50|10658.6|10646.6|10666.8|10654.8|10666.8|10654.8|10657.1|10645.1|0
1736854920000|2025-01-14 11:42:00|10659.6|10647.6|10666.8|10654.8|10666.8|10654.8|10659.6|10647.6|0
1736854930000|2025-01-14 11:42:10|10658.1|10646.1|10667.1|10655.1|10667.1|10655.1|10658.1|10646.1|0
1736854940000|2025-01-14 11:42:20|10658.6|10646.6|10668.6|10656.6|10668.6|10656.6|10658.6|10646.6|2
1736854950000|2025-01-14 11:42:30|10666.2|10654.2|10663.1|10651.1|10666.5|10654.5|10657.6|10645.6|0
1736854960000|2025-01-14 11:42:40|10662.8|10650.8|10665.8|10653.8|10666.1|10654.1|10662.1|10650.1|0
1736854970000|2025-01-14 11:42:50|10666.1|10654.1|10666.8|10654.8|10666.8|10654.8|10664.1|10652.1|1
1736854980000|2025-01-14 11:43:00|10668.1|10656.1|10667.3|10655.3|10668.1|10656.1|10667.3|10655.3|0
1736855000000|2025-01-14 11:43:20|10667.1|10655.1|10665.6|10653.6|10667.6|10655.6|10665.6|10653.6|1
1736855030000|2025-01-14 11:43:50|10663.9|10651.9|10663.9|10651.9|10663.9|10651.9|10663.9|10651.9|2
1736855050000|2025-01-14 11:44:10|10664.6|10652.6|10646.3|10634.3|10664.6|10652.6|10646.3|10634.3|5
1736855070000|2025-01-14 11:44:30|10645.7|10633.7|10646|10634|10646.7|10634.7|10645.7|10633.7|1
1736855090000|2025-01-14 11:44:50|10646.4|10634.4|10648.1|10636.1|10648.1|10636.1|10646.4|10634.4|0
1736855100000|2025-01-14 11:45:00|10645.5|10633.5|10645.5|10633.5|10645.5|10633.5|10645.5|10633.5|2
1736855110000|2025-01-14 11:45:10|10645|10633|10645|10633|10645|10633|10645|10633|0
1736855130000|2025-01-14 11:45:30|10643.6|10631.6|10643.6|10631.6|10643.6|10631.6|10643.6|10631.6|0
1736855140000|2025-01-14 11:45:40|10643.3|10631.3|10647.7|10635.7|10649.5|10637.5|10643.3|10631.3|2
1736855150000|2025-01-14 11:45:50|10647.8|10635.8|10650|10638|10650|10638|10647.7|10635.7|0
1736855170000|2025-01-14 11:46:10|10650.4|10638.4|10650.4|10638.4|10650.4|10638.4|10650.4|10638.4|0
1736855180000|2025-01-14 11:46:20|10648.1|10636.1|10645.5|10633.5|10648.1|10636.1|10645.5|10633.5|0
1736855190000|2025-01-14 11:46:30|10645.8|10633.8|10646.8|10634.8|10646.8|10634.8|10645.8|10633.8|0
1736855200000|2025-01-14 11:46:40|10646.5|10634.5|10646.8|10634.8|10647.1|10635.1|10646.5|10634.5|1
1736855220000|2025-01-14 11:47:00|10646.5|10634.5|10646.5|10634.5|10646.5|10634.5|10646.5|10634.5|0
1736855230000|2025-01-14 11:47:10|10646.1|10634.1|10646.1|10634.1|10646.1|10634.1|10646.1|10634.1|0
1736855240000|2025-01-14 11:47:20|10646.3|10634.3|10646|10634|10646.3|10634.3|10645.8|10633.8|0
1736855260000|2025-01-14 11:47:40|10645.8|10633.8|10645.5|10633.5|10645.8|10633.8|10645.5|10633.5|0
1736855270000|2025-01-14 11:47:50|10648.9|10636.9|10656.7|10644.7|10656.7|10644.7|10648.9|10636.9|3
1736855280000|2025-01-14 11:48:00|10657.3|10645.3|10657.3|10645.3|10657.3|10645.3|10657.3|10645.3|0
1736855290000|2025-01-14 11:48:10|10657.7|10645.7|10661.6|10649.6|10661.6|10649.6|10657.7|10645.7|0
1736855300000|2025-01-14 11:48:20|10661.9|10649.9|10661.9|10649.9|10661.9|10649.9|10661.9|10649.9|0
1736855330000|2025-01-14 11:48:50|10647.2|10635.2|10646.2|10634.2|10647.6|10635.6|10646.2|10634.2|2
1736855340000|2025-01-14 11:49:00|10645.6|10633.6|10645.6|10633.6|10645.6|10633.6|10645.6|10633.6|1
1736855350000|2025-01-14 11:49:10|10646.5|10634.5|10646.5|10634.5|10646.5|10634.5|10646.5|10634.5|0
1736855400000|2025-01-14 11:50:00|10646.4|10634.4|10645.2|10633.2|10646.4|10634.4|10645.2|10633.2|23
1736855410000|2025-01-14 11:50:10|10642.9|10634.9|10642.6|10634.6|10642.9|10634.9|10642.6|10634.6|0
1736855420000|2025-01-14 11:50:20|10643.2|10635.2|10642.4|10634.4|10645.4|10635.2|10642.4|10632.7|9
1736855440000|2025-01-14 11:50:40|10641|10635|10645.4|10633.4|10645.4|10635|10640.4|10633.4|1
1736855450000|2025-01-14 11:50:50|10646.1|10634.1|10646.5|10634.5|10646.5|10634.5|10646.1|10634.1|3
1736855460000|2025-01-14 11:51:00|10644.7|10636.7|10642|10634|10646.4|10637|10642|10634|7
1736855470000|2025-01-14 11:51:10|10643.9|10631.9|10644.2|10632.2|10644.2|10632.2|10643.9|10631.9|0
1736855480000|2025-01-14 11:51:20|10642.7|10634.7|10642.7|10634.7|10642.7|10634.7|10642.7|10634.7|0
1736855490000|2025-01-14 11:51:30|10643|10635|10643|10635|10643|10635|10643|10635|0
1736855500000|2025-01-14 11:51:40|10642.4|10634.4|10640|10634|10642.4|10634.4|10640|10634|2
1736855510000|2025-01-14 11:51:50|10641.4|10633.4|10641.4|10633.4|10641.4|10633.4|10641.4|10633.4|1
1736855520000|2025-01-14 11:52:00|10638.8|10630.8|10645.2|10633.2|10646.8|10634.8|10638.8|10630.8|8
1736855530000|2025-01-14 11:52:10|10643.5|10631.5|10643.5|10631.5|10643.5|10631.5|10643.5|10631.5|0
1736855540000|2025-01-14 11:52:20|10642.9|10630.9|10642.7|10630.7|10643.4|10631.4|10642.5|10630.5|1
1736855560000|2025-01-14 11:52:40|10641.7|10629.7|10641.7|10629.7|10641.7|10629.7|10641.7|10629.7|0
1736855600000|2025-01-14 11:53:20|10647.5|10635.5|10671.4|10659.4|10671.4|10659.4|10647.5|10635.5|5
1736855610000|2025-01-14 11:53:30|10671.7|10659.7|10671.7|10659.7|10671.7|10659.7|10671.7|10659.7|0
1736855620000|2025-01-14 11:53:40|10671.4|10659.4|10676.8|10664.8|10676.8|10664.8|10671.4|10659.4|0
1736855630000|2025-01-14 11:53:50|10678.9|10666.9|10679.6|10667.6|10679.6|10667.6|10678.9|10666.9|0
1736855640000|2025-01-14 11:54:00|10679.2|10667.2|10679.1|10667.1|10679.2|10667.2|10679.1|10667.1|0
1736855670000|2025-01-14 11:54:30|10680.1|10668.1|10694.8|10682.8|10700.2|10688.2|10680.1|10668.1|3
1736855680000|2025-01-14 11:54:40|10695.3|10683.3|10696.1|10684.1|10696.1|10684.1|10695.3|10683.3|1
1736855690000|2025-01-14 11:54:50|10696.3|10684.3|10703.5|10691.5|10707.5|10695.5|10696.3|10684.3|2
1736855700000|2025-01-14 11:55:00|10703|10691|10700.8|10688.8|10703|10691|10700.8|10688.8|0
1736855720000|2025-01-14 11:55:20|10691.6|10679.6|10667|10655|10691.6|10679.6|10667|10655|9
1736855730000|2025-01-14 11:55:30|10664.2|10652.2|10650|10638|10664.2|10652.2|10650|10638|2
1736855740000|2025-01-14 11:55:40|10651.2|10639.2|10644.3|10632.3|10651.5|10639.5|10644.3|10632.3|0
1736855760000|2025-01-14 11:56:00|10644.2|10632.2|10643.8|10631.8|10644.2|10632.2|10643.8|10631.8|0
1736855770000|2025-01-14 11:56:10|10646.4|10634.4|10647|10635|10647.3|10635.3|10646.4|10634.4|2
1736855780000|2025-01-14 11:56:20|10645.9|10633.9|10643.3|10631.3|10645.9|10633.9|10643.3|10631.3|2
1736855790000|2025-01-14 11:56:30|10644|10632|10644|10632|10644|10632|10644|10632|0
1736855800000|2025-01-14 11:56:40|10643.7|10631.7|10643.7|10631.7|10643.7|10631.7|10643.7|10631.7|0
1736855810000|2025-01-14 11:56:50|10630.5|10618.5|10642.3|10630.3|10642.3|10630.3|10630.5|10618.5|1
1736855840000|2025-01-14 11:57:20|10642.2|10630.2|10642|10630|10642.2|10630.2|10641.8|10629.8|0
1736855860000|2025-01-14 11:57:40|10643|10631|10643|10631|10643|10631|10643|10631|0
1736855870000|2025-01-14 11:57:50|10644.1|10632.1|10645.6|10633.6|10645.6|10633.6|10644.1|10632.1|3
1736855880000|2025-01-14 11:58:00|10646|10634|10647|10635|10647|10635|10646|10634|2
1736855900000|2025-01-14 11:58:20|10646.3|10634.3|10645.3|10633.3|10646.3|10634.3|10645|10633|0
1736855910000|2025-01-14 11:58:30|10631.3|10619.3|10631.3|10619.3|10631.3|10619.3|10631.3|10619.3|16
1736855920000|2025-01-14 11:58:40|10631.1|10619.1|10630.6|10618.6|10631.1|10619.1|10630.3|10618.3|1
1736855940000|2025-01-14 11:59:00|10637|10625|10637|10625|10637|10625|10637|10625|2
1736855950000|2025-01-14 11:59:10|10636.5|10624.5|10649.1|10637.1|10649.1|10637.1|10636.5|10624.5|1
1736855960000|2025-01-14 11:59:20|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|10
1736856000000|2025-01-14 12:00:00|10677|10665|10672|10660|10677|10665|10672|10660|1
1736856020000|2025-01-14 12:00:20|10671.2|10659.2|10671|10659|10671.2|10659.2|10671|10659|0
1736856030000|2025-01-14 12:00:30|10670.7|10658.7|10670.7|10658.7|10670.7|10658.7|10670.7|10658.7|0
1736856040000|2025-01-14 12:00:40|10671.3|10659.3|10671.3|10659.3|10671.3|10659.3|10671.3|10659.3|0
1736856090000|2025-01-14 12:01:30|10670.4|10658.4|10669.3|10657.3|10670.4|10658.4|10669.3|10657.3|0
1736856100000|2025-01-14 12:01:40|10669.7|10657.7|10669.7|10657.7|10669.7|10657.7|10669.7|10657.7|0
1736856120000|2025-01-14 12:02:00|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|0
1736856130000|2025-01-14 12:02:10|10668|10656|10668.4|10656.4|10668.4|10656.4|10668|10656|0
1736856140000|2025-01-14 12:02:20|10668.7|10656.7|10694.2|10682.2|10694.2|10682.2|10668.7|10656.7|1
1736856150000|2025-01-14 12:02:30|10694.4|10682.4|10694.9|10682.9|10694.9|10682.9|10694.4|10682.4|0
1736856160000|2025-01-14 12:02:40|10699.7|10687.7|10703.9|10691.9|10703.9|10691.9|10699.7|10687.7|1
1736856170000|2025-01-14 12:02:50|10704.1|10692.1|10704.3|10692.3|10704.3|10692.3|10704.1|10692.1|0
1736856180000|2025-01-14 12:03:00|10704.5|10692.5|10706.3|10694.3|10706.3|10694.3|10704.5|10692.5|0
1736856190000|2025-01-14 12:03:10|10706.6|10694.6|10708.9|10696.9|10708.9|10696.9|10706.6|10694.6|0
1736856210000|2025-01-14 12:03:30|10714.2|10702.2|10715.2|10703.2|10715.2|10703.2|10714.2|10702.2|1
1736856220000|2025-01-14 12:03:40|10708.7|10696.7|10714.4|10702.4|10731.4|10719.4|10708.7|10696.7|5
1736856230000|2025-01-14 12:03:50|10713.7|10701.7|10713.7|10701.7|10713.7|10701.7|10713.7|10701.7|0
1736856250000|2025-01-14 12:04:10|10711.9|10699.9|10709.3|10697.3|10711.9|10699.9|10709.3|10697.3|0
1736856270000|2025-01-14 12:04:30|10708.4|10696.4|10708.4|10696.4|10708.4|10696.4|10708.4|10696.4|0
1736856300000|2025-01-14 12:05:00|10708.1|10696.1|10703.4|10691.4|10708.1|10696.1|10703.4|10691.4|0
1736856330000|2025-01-14 12:05:30|10701|10689|10695.8|10683.8|10701|10689|10695.8|10683.8|0
1736856340000|2025-01-14 12:05:40|10696.1|10684.1|10696.1|10684.1|10696.1|10684.1|10696.1|10684.1|0
1736856360000|2025-01-14 12:06:00|10726.6|10714.6|10726.6|10714.6|10726.6|10714.6|10726.6|10714.6|1
1736856370000|2025-01-14 12:06:10|10727.3|10715.3|10731.8|10719.8|10731.8|10719.8|10727.3|10715.3|0
1736856380000|2025-01-14 12:06:20|10732.1|10720.1|10717.6|10705.6|10732.1|10720.1|10713.8|10701.8|0
1736856390000|2025-01-14 12:06:30|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|0
1736856400000|2025-01-14 12:06:40|10724.9|10712.9|10725.3|10713.3|10725.3|10713.3|10724.4|10712.4|0
1736856410000|2025-01-14 12:06:50|10725.5|10713.5|10729|10717|10729|10717|10725.5|10713.5|0
1736856420000|2025-01-14 12:07:00|10728.8|10716.8|10720|10708|10733.2|10721.2|10720|10708|0
1736856430000|2025-01-14 12:07:10|10720.5|10708.5|10720.5|10708.5|10720.5|10708.5|10720.5|10708.5|0
1736856450000|2025-01-14 12:07:30|10725.4|10713.4|10728.5|10716.5|10728.5|10716.5|10719.5|10707.5|1
1736856460000|2025-01-14 12:07:40|10723.5|10711.5|10729|10717|10729|10717|10721.5|10709.5|0
1736856470000|2025-01-14 12:07:50|10733.4|10721.4|10722.4|10710.4|10733.5|10721.5|10719.2|10707.2|3
1736856480000|2025-01-14 12:08:00|10721.8|10709.8|10716.1|10704.1|10721.8|10709.8|10716.1|10704.1|0
1736856490000|2025-01-14 12:08:10|10718.4|10706.4|10718.4|10706.4|10718.4|10706.4|10718.4|10706.4|0
1736856510000|2025-01-14 12:08:30|10718.1|10706.1|10714.6|10702.6|10718.1|10706.1|10714.6|10702.6|0
1736856550000|2025-01-14 12:09:10|10715.5|10703.5|10714.9|10702.9|10715.5|10703.5|10714.9|10702.9|0
1736856560000|2025-01-14 12:09:20|10714.8|10702.8|10714.1|10702.1|10714.8|10702.8|10714.1|10702.1|0
1736856570000|2025-01-14 12:09:30|10713.6|10701.6|10682.4|10670.4|10713.6|10701.6|10682.4|10670.4|0
1736856580000|2025-01-14 12:09:40|10690.5|10678.5|10690.5|10678.5|10690.5|10678.5|10690.5|10678.5|0
1736856590000|2025-01-14 12:09:50|10694.6|10682.6|10699.9|10687.9|10699.9|10687.9|10694.6|10682.6|0
1736856600000|2025-01-14 12:10:00|10694.7|10682.7|10689.2|10677.2|10694.7|10682.7|10689.2|10677.2|0
1736856610000|2025-01-14 12:10:10|10689.3|10677.3|10690.8|10678.8|10690.8|10678.8|10689.1|10677.1|0
1736856620000|2025-01-14 12:10:20|10693.9|10681.9|10693.4|10681.4|10693.9|10681.9|10693.4|10681.4|0
1736856630000|2025-01-14 12:10:30|10693.5|10681.5|10696.5|10684.5|10696.5|10684.5|10693.5|10681.5|0
1736856650000|2025-01-14 12:10:50|10696.6|10684.6|10696.6|10684.6|10696.6|10684.6|10696.6|10684.6|0
1736856660000|2025-01-14 12:11:00|10697|10685|10708.4|10696.4|10708.6|10696.6|10697|10685|0
1736856670000|2025-01-14 12:11:10|10708.1|10696.1|10708.1|10696.1|10708.1|10696.1|10708.1|10696.1|0
1736856680000|2025-01-14 12:11:20|10708.2|10696.2|10708.6|10696.6|10708.6|10696.6|10708.2|10696.2|0
1736856690000|2025-01-14 12:11:30|10708.1|10696.1|10708.1|10696.1|10708.1|10696.1|10708.1|10696.1|0
1736856700000|2025-01-14 12:11:40|10708.2|10696.2|10708.9|10696.9|10708.9|10696.9|10708.2|10696.2|0
1736856710000|2025-01-14 12:11:50|10708.7|10696.7|10709|10697|10709|10697|10708.7|10696.7|0
1736856780000|2025-01-14 12:13:00|10708.9|10696.9|10708.5|10696.5|10708.9|10696.9|10708.5|10696.5|0
1736856800000|2025-01-14 12:13:20|10714.2|10702.2|10719.4|10707.4|10721.5|10709.5|10714.2|10702.2|1
1736856810000|2025-01-14 12:13:30|10716.1|10704.1|10705.9|10693.9|10716.1|10704.1|10705.9|10693.9|0
1736856890000|2025-01-14 12:14:50|10704.8|10692.8|10704.8|10692.8|10704.8|10692.8|10704.8|10692.8|0
1736856930000|2025-01-14 12:15:30|10702.9|10690.9|10702.9|10690.9|10702.9|10690.9|10702.9|10690.9|0
1736856990000|2025-01-14 12:16:30|10703|10691|10703|10691|10703|10691|10703|10691|1
1736857070000|2025-01-14 12:17:50|10688.2|10676.2|10688.2|10676.2|10688.5|10676.5|10688.2|10676.2|1
1736857090000|2025-01-14 12:18:10|10690.3|10678.3|10694.7|10682.7|10694.7|10682.7|10690.3|10678.3|0
1736857100000|2025-01-14 12:18:20|10688.5|10676.5|10688.5|10676.5|10688.5|10676.5|10688.5|10676.5|1
1736857110000|2025-01-14 12:18:30|10688.2|10676.2|10688.2|10676.2|10688.2|10676.2|10688.2|10676.2|0
1736857140000|2025-01-14 12:19:00|10688.5|10676.5|10688.7|10676.7|10689.2|10677.2|10688.5|10676.5|0
1736857150000|2025-01-14 12:19:10|10688.9|10676.9|10693.2|10681.2|10693.2|10681.2|10688.9|10676.9|2
1736857170000|2025-01-14 12:19:30|10703|10691|10703|10691|10703|10691|10703|10691|0
1736857200000|2025-01-14 12:20:00|10703.4|10691.4|10704|10692|10704|10692|10703.4|10691.4|0
1736857330000|2025-01-14 12:22:10|10707.5|10695.5|10719.8|10707.8|10719.8|10707.8|10707.5|10695.5|0
1736857340000|2025-01-14 12:22:20|10705.8|10693.8|10698.9|10686.9|10705.8|10693.8|10698.9|10686.9|6
1736857370000|2025-01-14 12:22:50|10678.5|10666.5|10678.5|10666.5|10678.5|10666.5|10678.5|10666.5|2
1736857380000|2025-01-14 12:23:00|10687.5|10675.5|10687.5|10675.5|10687.5|10675.5|10687.5|10675.5|0
1736857430000|2025-01-14 12:23:50|10687.3|10675.3|10687.3|10675.3|10687.3|10675.3|10687.1|10675.1|0
1736857440000|2025-01-14 12:24:00|10687|10675|10687|10675|10687|10675|10687|10675|0
1736857450000|2025-01-14 12:24:10|10684|10672|10684.5|10672.5|10684.5|10672.5|10684|10672|0
1736857460000|2025-01-14 12:24:20|10682.8|10670.8|10683.7|10671.7|10683.7|10671.7|10682.8|10670.8|1
1736857470000|2025-01-14 12:24:30|10687.1|10675.1|10687.1|10675.1|10687.1|10675.1|10687.1|10675.1|0
1736857490000|2025-01-14 12:24:50|10691.6|10679.6|10691.6|10679.6|10691.6|10679.6|10691.6|10679.6|1
1736857500000|2025-01-14 12:25:00|10691.4|10679.4|10693.1|10681.1|10693.1|10681.1|10689.8|10677.8|0
1736857510000|2025-01-14 12:25:10|10693.6|10681.6|10693|10681|10693.6|10681.6|10693|10681|1
1736857530000|2025-01-14 12:25:30|10692.3|10680.3|10692.3|10680.3|10692.3|10680.3|10692.3|10680.3|0
1736857580000|2025-01-14 12:26:20|10690.8|10678.8|10683|10671|10690.8|10678.8|10675.2|10663.2|1
1736857590000|2025-01-14 12:26:30|10682.2|10670.2|10681.2|10669.2|10682.2|10670.2|10681.2|10669.2|1
1736857600000|2025-01-14 12:26:40|10680.8|10668.8|10680|10668|10680.8|10668.8|10680|10668|0
1736857610000|2025-01-14 12:26:50|10680.1|10668.1|10679.8|10667.8|10680.1|10668.1|10679.8|10667.8|0
1736857620000|2025-01-14 12:27:00|10679.6|10667.6|10679.4|10667.4|10679.6|10667.6|10678.6|10666.6|0
1736857630000|2025-01-14 12:27:10|10679.3|10667.3|10665|10653|10679.4|10667.4|10665|10653|1
1736857650000|2025-01-14 12:27:30|10662.8|10650.8|10662.8|10650.8|10662.8|10650.8|10662.8|10650.8|0
1736857670000|2025-01-14 12:27:50|10661.3|10649.3|10662.4|10650.4|10662.4|10650.4|10661.3|10649.3|1
1736857710000|2025-01-14 12:28:30|10657.6|10645.6|10659.3|10647.3|10659.3|10647.3|10657.6|10645.6|0
1736857720000|2025-01-14 12:28:40|10663.6|10651.6|10663.4|10651.4|10663.6|10651.6|10663.4|10651.4|2
1736857730000|2025-01-14 12:28:50|10662.7|10650.7|10662.7|10650.7|10662.7|10650.7|10662.7|10650.7|0
1736857740000|2025-01-14 12:29:00|10662|10650|10662.2|10650.2|10662.2|10650.2|10662|10650|0
1736857750000|2025-01-14 12:29:10|10661.9|10649.9|10659.2|10647.2|10661.9|10649.9|10659.2|10647.2|0
1736857770000|2025-01-14 12:29:30|10659.4|10647.4|10659.7|10647.7|10659.7|10647.7|10659.4|10647.4|0
1736857780000|2025-01-14 12:29:40|10660.1|10648.1|10661.1|10649.1|10661.1|10649.1|10660.1|10648.1|0
1736857790000|2025-01-14 12:29:50|10661.2|10649.2|10662.2|10650.2|10662.2|10650.2|10661.2|10649.2|0
1736857800000|2025-01-14 12:30:00|10663.7|10651.7|10653.1|10641.1|10663.7|10651.7|10653.1|10641.1|2
1736857810000|2025-01-14 12:30:10|10652.9|10640.9|10652.8|10640.8|10652.9|10640.9|10652.8|10640.8|0
1736857830000|2025-01-14 12:30:30|10653.2|10641.2|10652.4|10640.4|10654.6|10642.6|10652.4|10640.4|0
1736857860000|2025-01-14 12:31:00|10652.6|10640.6|10652.6|10640.6|10652.6|10640.6|10652.6|10640.6|0
1736857880000|2025-01-14 12:31:20|10652.4|10640.4|10652.6|10640.6|10652.6|10640.6|10652.4|10640.4|0
1736857890000|2025-01-14 12:31:30|10654.5|10642.5|10657.1|10645.1|10657.1|10645.1|10654.5|10642.5|0
1736857900000|2025-01-14 12:31:40|10645.8|10633.8|10644.3|10632.3|10645.8|10633.8|10644.3|10632.3|2
1736857930000|2025-01-14 12:32:10|10644.6|10632.6|10644.6|10632.6|10644.6|10632.6|10644.6|10632.6|0
1736857950000|2025-01-14 12:32:30|10644.1|10632.1|10644.1|10632.1|10644.1|10632.1|10644.1|10632.1|0
1736857980000|2025-01-14 12:33:00|10644.8|10632.8|10644.8|10632.8|10644.8|10632.8|10644.8|10632.8|1
1736857990000|2025-01-14 12:33:10|10644.6|10632.6|10643.3|10631.3|10644.6|10632.6|10643.3|10631.3|1
1736858030000|2025-01-14 12:33:50|10654.5|10642.5|10655.8|10643.8|10655.8|10643.8|10654.5|10642.5|1
1736858040000|2025-01-14 12:34:00|10651.5|10639.5|10653.5|10641.5|10653.6|10641.6|10651.5|10639.5|0
1736858050000|2025-01-14 12:34:10|10654.3|10642.3|10654.3|10642.3|10654.3|10642.3|10654.3|10642.3|1
1736858100000|2025-01-14 12:35:00|10654.6|10642.6|10654.6|10642.6|10654.6|10642.6|10654.6|10642.6|1
1736858130000|2025-01-14 12:35:30|10654.4|10642.4|10648.6|10636.6|10655.5|10643.5|10648.6|10636.6|1
1736858160000|2025-01-14 12:36:00|10649.9|10637.9|10649.9|10637.9|10649.9|10637.9|10649.9|10637.9|0
1736858190000|2025-01-14 12:36:30|10648.1|10636.1|10648.1|10636.1|10648.1|10636.1|10648.1|10636.1|0
1736858200000|2025-01-14 12:36:40|10648.4|10636.4|10648.4|10636.4|10648.4|10636.4|10648.4|10636.4|0
1736858220000|2025-01-14 12:37:00|10648.6|10636.6|10648.6|10636.6|10648.6|10636.6|10648.6|10636.6|0
1736858270000|2025-01-14 12:37:50|10651.8|10639.8|10653.1|10641.1|10653.1|10641.1|10651.6|10639.6|0
1736858280000|2025-01-14 12:38:00|10653.4|10641.4|10653.4|10641.4|10653.4|10641.4|10653.4|10641.4|0
1736858300000|2025-01-14 12:38:20|10653.6|10641.6|10653.4|10641.4|10653.6|10641.6|10653.4|10641.4|0
1736858320000|2025-01-14 12:38:40|10652.4|10640.4|10652.4|10640.4|10652.4|10640.4|10652.4|10640.4|0
1736858360000|2025-01-14 12:39:20|10652.6|10640.6|10652.9|10640.9|10653.4|10641.4|10652.6|10640.6|0
1736858400000|2025-01-14 12:40:00|10652.8|10640.8|10653.7|10641.7|10653.7|10641.7|10652.6|10640.6|4
1736858410000|2025-01-14 12:40:10|10652.7|10640.7|10652.7|10640.7|10652.7|10640.7|10652.7|10640.7|0
1736858430000|2025-01-14 12:40:30|10652.6|10640.6|10651.9|10639.9|10652.6|10640.6|10651.9|10639.9|0
1736858470000|2025-01-14 12:41:10|10651.2|10639.2|10651.2|10639.2|10651.2|10639.2|10651.2|10639.2|0
1736858490000|2025-01-14 12:41:30|10650.2|10638.2|10650.2|10638.2|10650.2|10638.2|10650.2|10638.2|0
1736858500000|2025-01-14 12:41:40|10648.3|10636.3|10653.1|10641.1|10653.1|10641.1|10644.7|10632.7|3
1736858510000|2025-01-14 12:41:50|10651.5|10639.5|10648.9|10636.9|10651.5|10639.5|10648.9|10636.9|0
1736858520000|2025-01-14 12:42:00|10648.2|10636.2|10648.2|10636.2|10648.2|10636.2|10648.2|10636.2|0
1736858540000|2025-01-14 12:42:20|10647.2|10635.2|10647.2|10635.2|10647.2|10635.2|10647.2|10635.2|0
1736858550000|2025-01-14 12:42:30|10646.9|10634.9|10646.9|10634.9|10646.9|10634.9|10646.9|10634.9|0
1736858560000|2025-01-14 12:42:40|10647.1|10635.1|10647.4|10635.4|10647.4|10635.4|10647.1|10635.1|0
1736858570000|2025-01-14 12:42:50|10647.9|10635.9|10649.2|10637.2|10649.2|10637.2|10647.9|10635.9|0
1736858580000|2025-01-14 12:43:00|10652.8|10640.8|10658.4|10646.4|10658.4|10646.4|10652.8|10640.8|1
1736858660000|2025-01-14 12:44:20|10657.9|10645.9|10657.9|10645.9|10657.9|10645.9|10657.9|10645.9|0
1736858670000|2025-01-14 12:44:30|10646.2|10634.2|10645.7|10633.7|10646.2|10634.2|10645.7|10633.7|1
1736858680000|2025-01-14 12:44:40|10645.4|10633.4|10646.4|10634.4|10646.4|10634.4|10645.4|10633.4|1
1736858700000|2025-01-14 12:45:00|10646.7|10634.7|10646.2|10634.2|10646.7|10634.7|10646.2|10634.2|0
1736858710000|2025-01-14 12:45:10|10646.4|10634.4|10645.5|10633.5|10647.2|10635.2|10645.2|10633.2|7
1736858720000|2025-01-14 12:45:20|10645.4|10633.4|10645.2|10633.2|10645.5|10633.5|10645|10633|0
1736858730000|2025-01-14 12:45:30|10645|10633|10638.5|10626.5|10645|10633|10638.5|10626.5|2
1736858740000|2025-01-14 12:45:40|10638.8|10626.8|10638.8|10626.8|10638.8|10626.8|10638.8|10626.8|0
1736858760000|2025-01-14 12:46:00|10639.2|10627.2|10639|10627|10639.2|10627.2|10639|10627|0
1736858790000|2025-01-14 12:46:30|10639.3|10627.3|10641|10629|10641|10629|10639.3|10627.3|0
1736858800000|2025-01-14 12:46:40|10641.4|10629.4|10623.7|10611.7|10641.4|10629.4|10623.7|10611.7|2
1736858810000|2025-01-14 12:46:50|10623.9|10611.9|10623.9|10611.9|10624.2|10612.2|10623.9|10611.9|1
1736858850000|2025-01-14 12:47:30|10617.9|10605.9|10611.4|10599.4|10617.9|10605.9|10611.4|10599.4|4
1736858860000|2025-01-14 12:47:40|10612|10600|10608.5|10596.5|10612|10600|10608.4|10596.4|5
1736858870000|2025-01-14 12:47:50|10626.1|10614.1|10620.5|10608.5|10626.1|10614.1|10620.5|10608.5|21
1736858880000|2025-01-14 12:48:00|10620.3|10608.3|10619.5|10607.5|10620.3|10608.3|10619.5|10607.5|4
1736858890000|2025-01-14 12:48:10|10618.7|10606.7|10618.5|10606.5|10618.7|10606.7|10618.5|10606.5|0
1736858900000|2025-01-14 12:48:20|10618.3|10606.3|10617.5|10605.5|10618.3|10606.3|10617.5|10605.5|0
1736858910000|2025-01-14 12:48:30|10617.3|10605.3|10616.8|10604.8|10617.3|10605.3|10616.5|10604.5|0
1736858920000|2025-01-14 12:48:40|10615.8|10603.8|10615.8|10603.8|10615.8|10603.8|10615.8|10603.8|0
1736858930000|2025-01-14 12:48:50|10615.5|10603.5|10614.8|10602.8|10615.5|10603.5|10614.8|10602.8|0
1736858940000|2025-01-14 12:49:00|10614.5|10602.5|10616.2|10604.2|10616.2|10604.2|10613.5|10601.5|0
1736858950000|2025-01-14 12:49:10|10615.8|10603.8|10615.8|10603.8|10615.8|10603.8|10615.8|10603.8|0
1736858960000|2025-01-14 12:49:20|10615.3|10603.3|10612.2|10600.2|10615.3|10603.3|10612.2|10600.2|1
1736858970000|2025-01-14 12:49:30|10611.8|10599.8|10610.8|10598.8|10611.8|10599.8|10610.8|10598.8|0
1736858980000|2025-01-14 12:49:40|10610.7|10598.7|10609.3|10597.3|10610.7|10598.7|10609.3|10597.3|1
1736858990000|2025-01-14 12:49:50|10608.8|10596.8|10614.5|10602.5|10614.5|10602.5|10606.3|10596.8|2
1736859000000|2025-01-14 12:50:00|10613.2|10601.2|10574.1|10562.1|10613.3|10601.3|10572.7|10560.7|2
1736859010000|2025-01-14 12:50:10|10557.6|10545.6|10556.1|10544.1|10557.6|10545.6|10556.1|10544.1|2
1736859020000|2025-01-14 12:50:20|10555.1|10543.1|10566.9|10554.9|10567.1|10555.1|10554.7|10542.7|3
1736859040000|2025-01-14 12:50:40|10567.9|10555.9|10569.6|10557.6|10569.6|10557.6|10567.9|10555.9|0
1736859050000|2025-01-14 12:50:50|10571|10559|10574.6|10562.6|10574.6|10562.6|10571|10559|0
1736859060000|2025-01-14 12:51:00|10574.4|10562.4|10574.8|10562.8|10574.8|10562.8|10574.4|10562.4|1
1736859070000|2025-01-14 12:51:10|10575.1|10563.1|10574.4|10562.4|10575.1|10563.1|10574.3|10562.3|10
1736859080000|2025-01-14 12:51:20|10574.6|10562.6|10574.6|10562.6|10574.6|10562.6|10574.6|10562.6|0
1736859090000|2025-01-14 12:51:30|10557|10545|10555.6|10543.6|10557.1|10545.1|10555.6|10543.6|6
1736859100000|2025-01-14 12:51:40|10556|10544|10573.6|10561.6|10573.6|10561.6|10556|10544|5
1736859110000|2025-01-14 12:51:50|10574.7|10562.7|10575.5|10563.5|10575.5|10563.5|10574.7|10562.7|0
1736859120000|2025-01-14 12:52:00|10575.1|10563.1|10575.1|10563.1|10575.1|10563.1|10575.1|10563.1|0
1736859130000|2025-01-14 12:52:10|10575.5|10563.5|10575.5|10563.5|10575.5|10563.5|10575.5|10563.5|0
1736859140000|2025-01-14 12:52:20|10575|10563|10576.6|10564.6|10576.6|10564.6|10574.6|10562.6|0
1736859150000|2025-01-14 12:52:30|10576|10564|10574.3|10562.3|10576|10564|10574.3|10562.3|2
1736859170000|2025-01-14 12:52:50|10574.5|10562.5|10574.5|10562.5|10574.5|10562.5|10574.5|10562.5|0
1736859180000|2025-01-14 12:53:00|10573.1|10561.1|10573.1|10561.1|10573.1|10561.1|10573.1|10561.1|0
1736859190000|2025-01-14 12:53:10|10573|10561|10572.1|10560.1|10573|10561|10572.1|10560.1|0
1736859210000|2025-01-14 12:53:30|10571.8|10559.8|10571.5|10559.5|10571.8|10559.8|10571.5|10559.5|0
1736859230000|2025-01-14 12:53:50|10571.6|10559.6|10574.8|10562.8|10574.8|10562.8|10571.6|10559.6|0
1736859250000|2025-01-14 12:54:10|10574.4|10562.4|10574.4|10562.4|10574.4|10562.4|10574.4|10562.4|0
1736859260000|2025-01-14 12:54:20|10567.6|10555.6|10567.6|10555.6|10567.6|10555.6|10567.6|10555.6|0
1736859270000|2025-01-14 12:54:30|10566.6|10554.6|10566.5|10554.5|10566.6|10554.6|10566.5|10554.5|1
1736859280000|2025-01-14 12:54:40|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|0
1736859290000|2025-01-14 12:54:50|10565|10553|10564.7|10552.7|10565|10553|10564.7|10552.7|0
1736859300000|2025-01-14 12:55:00|10564.5|10552.5|10574.3|10562.3|10574.3|10562.3|10564.2|10552.2|3
1736859310000|2025-01-14 12:55:10|10574.5|10562.5|10571|10559|10576.1|10564.1|10569.6|10557.6|4
1736859320000|2025-01-14 12:55:20|10570.3|10558.3|10568.8|10556.8|10570.3|10558.3|10568.8|10556.8|0
1736859340000|2025-01-14 12:55:40|10569|10557|10566.4|10554.4|10569.3|10557.3|10566.4|10554.4|23
1736859350000|2025-01-14 12:55:50|10564.6|10552.6|10563.7|10551.7|10564.6|10552.6|10563.7|10551.7|0
1736859370000|2025-01-14 12:56:10|10563.1|10551.1|10559.4|10547.4|10563.1|10551.1|10558.5|10546.5|1
1736859380000|2025-01-14 12:56:20|10561.4|10549.4|10560.7|10548.7|10561.4|10549.4|10560.7|10548.7|1
1736859390000|2025-01-14 12:56:30|10565.4|10553.4|10565.2|10553.2|10565.9|10553.9|10565.2|10553.2|3
1736859400000|2025-01-14 12:56:40|10565.6|10553.6|10566.2|10554.2|10566.2|10554.2|10565.6|10553.6|0
1736859420000|2025-01-14 12:57:00|10565.9|10553.9|10562.4|10550.4|10566.1|10554.1|10562.4|10550.4|1
1736859430000|2025-01-14 12:57:10|10557.2|10545.2|10557.2|10545.2|10557.2|10545.2|10557.2|10545.2|0
1736859440000|2025-01-14 12:57:20|10557.5|10545.5|10557.5|10545.5|10557.5|10545.5|10557.5|10545.5|2
1736859470000|2025-01-14 12:57:50|10556.9|10544.9|10565.7|10553.7|10565.7|10553.7|10556.9|10544.9|6
1736859480000|2025-01-14 12:58:00|10566.1|10554.1|10565.1|10553.1|10566.1|10554.1|10564.7|10552.7|0
1736859510000|2025-01-14 12:58:30|10561.6|10549.6|10561.6|10549.6|10561.6|10549.6|10561.6|10549.6|1
1736859520000|2025-01-14 12:58:40|10561.2|10549.2|10561.6|10549.6|10561.6|10549.6|10561.2|10549.2|0
1736859530000|2025-01-14 12:58:50|10562.1|10550.1|10560.6|10548.6|10562.1|10550.1|10560.6|10548.6|0
1736859540000|2025-01-14 12:59:00|10561.2|10549.2|10568.2|10556.2|10568.2|10556.2|10561.2|10549.2|4
1736859550000|2025-01-14 12:59:10|10567.7|10555.7|10568.2|10556.2|10568.2|10556.2|10567.7|10555.7|0
1736859560000|2025-01-14 12:59:20|10567.7|10555.7|10567.9|10555.9|10568.2|10556.2|10567.7|10555.7|0
1736859570000|2025-01-14 12:59:30|10568.2|10556.2|10568.4|10556.4|10568.5|10556.5|10567.7|10555.7|2
1736859580000|2025-01-14 12:59:40|10568|10556|10568|10556|10568|10556|10568|10556|1
1736859600000|2025-01-14 13:00:00|10568.3|10556.3|10567.8|10555.8|10584|10572|10563.4|10551.4|17
1736859610000|2025-01-14 13:00:10|10571.1|10559.1|10575.3|10563.3|10579.6|10567.6|10571.1|10559.1|0
1736859620000|2025-01-14 13:00:20|10574.8|10562.8|10573|10561|10574.8|10562.8|10573|10561|0
1736859630000|2025-01-14 13:00:30|10572.4|10560.4|10570.5|10558.5|10575.1|10563.1|10570.5|10558.5|3
1736859640000|2025-01-14 13:00:40|10567.9|10555.9|10560.8|10548.8|10567.9|10555.9|10560.8|10548.8|1
1736859650000|2025-01-14 13:00:50|10561.3|10549.3|10574|10562|10574|10562|10560.7|10548.7|6
1736859660000|2025-01-14 13:01:00|10574.1|10562.1|10559|10547|10586|10574|10559|10547|14
1736859670000|2025-01-14 13:01:10|10560.5|10548.5|10560.3|10548.3|10560.5|10548.5|10560.1|10548.1|0
1736859680000|2025-01-14 13:01:20|10560.4|10548.4|10559.8|10547.8|10560.4|10548.4|10559.8|10547.8|4
1736859690000|2025-01-14 13:01:30|10558.8|10546.8|10570.6|10558.6|10573.8|10561.8|10558.1|10546.1|10
1736859700000|2025-01-14 13:01:40|10571.5|10559.5|10576.1|10564.1|10576.6|10564.6|10571.5|10559.5|1
1736859710000|2025-01-14 13:01:50|10579.3|10567.3|10580.1|10568.1|10580.8|10569.3|10575.3|10566.8|2
1736859720000|2025-01-14 13:02:00|10580.5|10568.5|10580.5|10568.5|10580.5|10568.5|10580.5|10568.5|0
1736859730000|2025-01-14 13:02:10|10581.1|10569.1|10580.9|10568.9|10581.1|10569.1|10580.9|10568.9|0
1736859740000|2025-01-14 13:02:20|10580.3|10568.3|10580.1|10568.1|10580.3|10568.3|10579.9|10567.9|1
1736859750000|2025-01-14 13:02:30|10580.4|10568.4|10580.5|10568.5|10580.5|10568.5|10580.4|10568.4|4
1736859760000|2025-01-14 13:02:40|10580.1|10568.1|10580.8|10568.8|10580.8|10568.8|10580.1|10568.1|0
1736859770000|2025-01-14 13:02:50|||||||||1
1736859780000|2025-01-14 13:03:00|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|1
1736859790000|2025-01-14 13:03:10|10580.3|10568.3|10580.3|10568.3|10580.3|10568.3|10580.3|10568.3|0
1736859810000|2025-01-14 13:03:30|10580.1|10568.1|10577.9|10569.9|10580.1|10569.9|10577.9|10568.1|0
1736859820000|2025-01-14 13:03:40|10577.4|10569.4|10577.8|10565.8|10579.8|10570.3|10575.8|10565.8|3
1736859830000|2025-01-14 13:03:50|10579.4|10567.4|10577.6|10569.6|10579.8|10569.6|10577.6|10567.4|4
1736859840000|2025-01-14 13:04:00|10582.5|10570.5|10589.1|10577.1|10589.1|10577.1|10582.5|10570.5|2
1736859850000|2025-01-14 13:04:10|10590.4|10578.4|10595.6|10583.6|10595.6|10583.6|10590.4|10578.4|1
1736859860000|2025-01-14 13:04:20|10595.4|10583.4|10591.4|10579.4|10595.4|10583.4|10591.4|10579.4|0
1736859870000|2025-01-14 13:04:30|10592.6|10580.6|10595.3|10583.3|10595.3|10583.3|10592.6|10580.6|0
1736859890000|2025-01-14 13:04:50|10594.9|10582.9|10594.3|10582.3|10594.9|10582.9|10594.3|10582.3|1
1736859900000|2025-01-14 13:05:00|10594.1|10582.1|10592.6|10580.6|10594.1|10583|10589|10580.6|6
1736859910000|2025-01-14 13:05:10|10592.4|10580.4|10591.6|10579.6|10592.4|10580.4|10591.6|10579.6|0
1736859920000|2025-01-14 13:05:20|10591.4|10579.4|10591.4|10579.4|10591.4|10579.4|10591.4|10579.4|0
1736859930000|2025-01-14 13:05:30|10590.9|10578.9|10590.9|10578.9|10591.1|10579.1|10590.9|10578.9|0
1736859940000|2025-01-14 13:05:40|10590.7|10578.7|10590.7|10578.7|10590.7|10578.7|10590.7|10578.7|0
1736859950000|2025-01-14 13:05:50|10586.2|10574.2|10584.9|10572.9|10586.2|10574.2|10584.4|10572.4|0
1736859960000|2025-01-14 13:06:00|10584.7|10572.7|10580.4|10572.4|10584.7|10572.7|10580.4|10570.4|11
1736859970000|2025-01-14 13:06:10|10576.9|10564.9|10564.9|10552.9|10576.9|10564.9|10564.9|10552.9|2
1736859980000|2025-01-14 13:06:20|10564.8|10552.8|10563|10551|10564.8|10552.8|10563|10551|2
1736859990000|2025-01-14 13:06:30|10562.7|10550.7|10561|10549|10562.7|10550.7|10561|10549|0
1736860000000|2025-01-14 13:06:40|10560|10548|10559.3|10547.3|10560|10548|10559.2|10547.2|5
1736860010000|2025-01-14 13:06:50|10558.3|10546.3|10540.7|10532.7|10558.3|10548.8|10540.7|10530.2|23
1736860020000|2025-01-14 13:07:00|10540.4|10532.4|10523.4|10511.4|10540.4|10533|10523.4|10511.4|7
1736860030000|2025-01-14 13:07:10|10497.7|10485.7|10517.7|10505.7|10517.7|10505.7|10497.7|10485.7|8
1736860040000|2025-01-14 13:07:20|10517.3|10505.3|10519.5|10507.5|10522|10510|10517.3|10505.3|6
1736860050000|2025-01-14 13:07:30|10520.3|10508.3|10532.9|10520.9|10532.9|10520.9|10520.3|10508.3|6
1736860060000|2025-01-14 13:07:40|10532.7|10520.7|10527.7|10515.7|10532.7|10520.7|10527.7|10515.7|0
1736860070000|2025-01-14 13:07:50|10527.5|10515.5|10533.6|10521.6|10534|10522|10526.5|10514.5|0
1736860080000|2025-01-14 13:08:00|10533.9|10521.9|10536.6|10524.6|10536.6|10524.6|10531.9|10519.9|0
1736860090000|2025-01-14 13:08:10|10531.9|10519.9|10520.4|10508.4|10531.9|10519.9|10520.4|10508.4|2
1736860100000|2025-01-14 13:08:20|10520.8|10508.8|10521.3|10509.3|10521.3|10509.3|10520.6|10508.6|1
1736860120000|2025-01-14 13:08:40|10520.8|10508.8|10521.1|10509.1|10521.3|10509.3|10520.8|10508.8|2
1736860130000|2025-01-14 13:08:50|10520.3|10508.3|10520.3|10508.3|10520.3|10508.3|10520.1|10508.1|0
1736860140000|2025-01-14 13:09:00|10522.7|10510.7|10525.4|10513.4|10525.4|10513.4|10522.7|10510.7|0
1736860160000|2025-01-14 13:09:20|10525.2|10513.2|10522.7|10510.7|10525.2|10513.2|10522.7|10510.7|0
1736860170000|2025-01-14 13:09:30|10523.7|10511.7|10529.4|10517.4|10529.4|10517.4|10521.5|10509.5|3
1736860180000|2025-01-14 13:09:40|10529.5|10517.5|10550.9|10538.9|10550.9|10538.9|10529.5|10517.5|2
1736860190000|2025-01-14 13:09:50|10551|10539|10553.2|10541.2|10553.5|10541.5|10549.9|10537.9|0
1736860200000|2025-01-14 13:10:00|10553.1|10541.1|10544|10532|10553.1|10541.1|10543.8|10531.8|3
1736860230000|2025-01-14 13:10:30|10542.4|10530.4|10542.4|10530.4|10542.4|10530.4|10542.4|10530.4|1
1736860240000|2025-01-14 13:10:40|10541.8|10529.8|10539.2|10527.2|10541.8|10529.8|10539.2|10527.2|0
1736860250000|2025-01-14 13:10:50|10562.2|10550.2|10562.2|10550.2|10562.2|10550.2|10562.2|10550.2|1
1736860260000|2025-01-14 13:11:00|10562|10550|10541.6|10529.6|10562.2|10550.2|10541.6|10529.6|4
1736860270000|2025-01-14 13:11:10|10540.8|10528.8|10532.1|10520.1|10540.8|10528.8|10531.6|10519.6|1
1736860280000|2025-01-14 13:11:20|10532.3|10520.3|10532.8|10520.8|10532.8|10520.8|10532.3|10520.3|0
1736860290000|2025-01-14 13:11:30|10533.1|10521.1|10532.3|10520.3|10533.1|10521.1|10531.9|10519.9|1
1736860300000|2025-01-14 13:11:40|10532.8|10520.8|10532.8|10520.8|10532.8|10520.8|10532.8|10520.8|0
1736860310000|2025-01-14 13:11:50|10539.3|10527.3|10543.3|10531.3|10543.3|10531.3|10539.3|10527.3|2
1736860320000|2025-01-14 13:12:00|10546.6|10534.6|10540.3|10528.3|10546.6|10534.6|10540.3|10528.3|0
1736860330000|2025-01-14 13:12:10|10539.8|10527.8|10537.6|10525.6|10539.8|10527.8|10537.6|10525.6|0
1736860340000|2025-01-14 13:12:20|10539.4|10527.4|10545.7|10533.7|10545.7|10533.7|10536|10526.7|7
1736860350000|2025-01-14 13:12:30|10546.3|10534.3|10547.3|10535.3|10547.3|10535.3|10545|10533|3
1736860360000|2025-01-14 13:12:40|10548.3|10536.3|10548.3|10536.3|10548.3|10536.3|10548.3|10536.3|0
1736860370000|2025-01-14 13:12:50|10555.9|10543.9|10555.6|10543.6|10556.1|10544.1|10555.1|10543.1|1
1736860380000|2025-01-14 13:13:00|10555.8|10543.8|10555.2|10543.2|10556.1|10544.1|10555.1|10543.1|1
1736860390000|2025-01-14 13:13:10|10554.9|10542.9|10552.7|10540.7|10554.9|10542.9|10552.7|10540.7|1
1736860400000|2025-01-14 13:13:20|10551.5|10539.5|10546.1|10534.1|10553.3|10541.3|10546.1|10534.1|4
1736860410000|2025-01-14 13:13:30|10546.8|10534.8|10546.9|10534.9|10546.9|10534.9|10546.8|10534.8|2
1736860420000|2025-01-14 13:13:40|10546.8|10534.8|10545.1|10533.1|10546.8|10534.8|10545.1|10533.1|1
1736860430000|2025-01-14 13:13:50|10544.5|10532.5|10551.5|10539.5|10551.5|10539.5|10544.5|10532.5|8
1736860450000|2025-01-14 13:14:10|10550.9|10538.9|10547|10535|10550.9|10538.9|10542.3|10530.3|2
1736860460000|2025-01-14 13:14:20|10547.5|10535.5|10547.3|10535.3|10548|10536|10546.3|10534.3|2
1736860470000|2025-01-14 13:14:30|||||||||1
1736860480000|2025-01-14 13:14:40|10547|10535|10547|10535|10547|10535|10547|10535|0
1736860490000|2025-01-14 13:14:50|10545.4|10533.4|10544.7|10532.7|10545.4|10533.4|10544.7|10532.7|2
1736860500000|2025-01-14 13:15:00|10534.1|10522.1|10529.5|10517.5|10534.1|10522.1|10529.5|10517.5|6
1736860510000|2025-01-14 13:15:10|10528.7|10516.7|10529.4|10517.4|10529.4|10517.4|10528.6|10516.6|5
1736860520000|2025-01-14 13:15:20|10528.6|10516.6|10529.9|10517.9|10530.1|10518.1|10527.9|10515.9|2
1736860530000|2025-01-14 13:15:30|10529.6|10517.6|10528.8|10516.8|10529.6|10517.6|10528.8|10516.8|1
1736860540000|2025-01-14 13:15:40|10528.9|10516.9|10526.3|10514.3|10529.3|10517.3|10524.7|10512.7|1
1736860560000|2025-01-14 13:16:00|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|0
1736860570000|2025-01-14 13:16:10|10530.7|10518.7|10534.4|10522.4|10535.1|10523.1|10529.6|10517.6|1
1736860580000|2025-01-14 13:16:20|10534.2|10522.2|10536.8|10524.8|10537.7|10525.7|10534.2|10522.2|3
1736860590000|2025-01-14 13:16:30|10536.6|10524.6|10531.8|10519.8|10536.8|10524.8|10531.8|10519.8|1
1736860600000|2025-01-14 13:16:40|10532.9|10520.9|10532.4|10520.4|10532.9|10520.9|10532.4|10520.4|0
1736860610000|2025-01-14 13:16:50|10530.8|10518.8|10530.3|10518.3|10530.8|10518.8|10530.3|10518.3|0
1736860620000|2025-01-14 13:17:00|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|0
1736860630000|2025-01-14 13:17:10|10529.8|10517.8|10528.8|10516.8|10530.3|10518.3|10528.6|10516.6|0
1736860640000|2025-01-14 13:17:20|10528.9|10516.9|10527.6|10515.6|10529.4|10517.4|10527.4|10515.4|2
1736860650000|2025-01-14 13:17:30|10527.2|10515.2|10549.3|10537.3|10549.3|10537.3|10527.2|10515.2|6
1736860660000|2025-01-14 13:17:40|10550.4|10538.4|10550.1|10538.1|10550.4|10538.4|10550.1|10538.1|0
1736860670000|2025-01-14 13:17:50|10550.3|10538.3|10550.3|10538.3|10550.3|10538.3|10550.3|10538.3|0
1736860680000|2025-01-14 13:18:00|10553.2|10541.2|10553.8|10541.8|10556.5|10544.5|10553.2|10541.2|1
1736860700000|2025-01-14 13:18:20|10550.8|10538.8|10549.7|10537.7|10550.8|10538.8|10549.7|10537.7|1
1736860710000|2025-01-14 13:18:30|10549.1|10537.1|10548.4|10536.4|10549.1|10537.1|10548.4|10536.4|1
1736860720000|2025-01-14 13:18:40|10547.9|10535.9|10548.1|10536.1|10548.1|10536.1|10547.9|10535.9|0
1736860740000|2025-01-14 13:19:00|10548.4|10536.4|10548.4|10536.4|10548.4|10536.4|10548.4|10536.4|0
1736860750000|2025-01-14 13:19:10|10546.1|10534.1|10543.1|10531.1|10546.1|10534.1|10543.1|10531.1|1
1736860760000|2025-01-14 13:19:20|10543.3|10531.3|10547.1|10535.1|10547.5|10535.5|10543.3|10531.3|1
1736860770000|2025-01-14 13:19:30|10546.9|10534.9|10545.9|10533.9|10546.9|10534.9|10545.9|10533.9|1
1736860790000|2025-01-14 13:19:50|10545.4|10533.4|10543.9|10531.9|10545.4|10533.4|10543.9|10531.9|0
1736860810000|2025-01-14 13:20:10|10545.1|10533.1|10542.5|10530.5|10547.7|10535.7|10542.5|10530.5|2
1736860820000|2025-01-14 13:20:20|10541.9|10529.9|10543.5|10531.5|10544.6|10532.6|10540.5|10528.5|3
1736860830000|2025-01-14 13:20:30|10543.7|10531.7|10543.5|10531.5|10544|10532|10543.5|10531.5|1
1736860850000|2025-01-14 13:20:50|10543.7|10531.7|10551.7|10539.7|10551.9|10539.9|10543.7|10531.7|1
1736860870000|2025-01-14 13:21:10|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|0
1736860880000|2025-01-14 13:21:20|10552.2|10540.2|10552.9|10540.9|10553.1|10541.1|10552.2|10540.2|3
1736860890000|2025-01-14 13:21:30|||||||||1
1736860910000|2025-01-14 13:21:50|10554.5|10542.5|10556|10544|10556.1|10544.1|10554.5|10542.5|3
1736860920000|2025-01-14 13:22:00|10574.7|10562.7|10575.8|10563.8|10583.9|10571.9|10574.7|10562.7|3
1736860930000|2025-01-14 13:22:10|10574.8|10562.8|10575.6|10563.6|10576.1|10564.1|10574.8|10562.8|0
1736860940000|2025-01-14 13:22:20|10576|10564|10564.1|10552.1|10576.1|10564.1|10564.1|10552.1|1
1736860950000|2025-01-14 13:22:30|10563.1|10551.1|10560.5|10548.5|10563.1|10551.1|10560.5|10548.5|1
1736860970000|2025-01-14 13:22:50|10560.6|10548.6|10560.6|10548.6|10560.6|10548.6|10560.6|10548.6|0
1736860980000|2025-01-14 13:23:00|10560.5|10548.5|10552.3|10540.3|10560.5|10548.5|10550.6|10538.6|3
1736860990000|2025-01-14 13:23:10|10551.3|10539.3|10559|10547|10559|10547|10550.3|10538.3|2
1736861000000|2025-01-14 13:23:20|10558.6|10546.6|10553|10541|10558.6|10546.6|10551.8|10539.8|1
1736861010000|2025-01-14 13:23:30|10552.6|10540.6|10552.1|10540.1|10552.6|10540.6|10552.1|10540.1|1
1736861030000|2025-01-14 13:23:50|10551.6|10539.6|10551.6|10539.6|10551.6|10539.6|10551.6|10539.6|0
1736861040000|2025-01-14 13:24:00|10551.5|10539.5|10551.6|10539.6|10551.6|10539.6|10551.5|10539.5|1
1736861050000|2025-01-14 13:24:10|10551.1|10539.1|10547|10535|10551.1|10539.1|10547|10535|1
1736861060000|2025-01-14 13:24:20|10546.6|10534.6|10530.7|10518.7|10546.6|10534.6|10530.7|10518.7|4
1736861070000|2025-01-14 13:24:30|10530.3|10518.3|10531.3|10519.3|10531.3|10519.3|10530.3|10518.3|1
1736861100000|2025-01-14 13:25:00|10531|10519|10531.8|10519.8|10532.5|10520.5|10527.1|10517.6|1
1736861110000|2025-01-14 13:25:10|10531.1|10519.1|10528.1|10520.1|10531.1|10520.1|10528.1|10518.5|0
1736861120000|2025-01-14 13:25:20|10525.3|10513.3|10517.2|10509.2|10525.3|10514.8|10516.6|10504.6|5
1736861130000|2025-01-14 13:25:30|10521.8|10513.8|10531|10519|10531|10519|10521.8|10511.5|9
1736861140000|2025-01-14 13:25:40|10532.7|10520.7|10539.2|10527.2|10539.2|10527.2|10532.7|10520.7|3
1736861160000|2025-01-14 13:26:00|10539.8|10527.8|10539.8|10527.8|10539.8|10527.8|10539.8|10527.8|0
1736861170000|2025-01-14 13:26:10|10539.5|10527.5|10539.5|10527.5|10539.5|10527.5|10539.5|10527.5|0
1736861180000|2025-01-14 13:26:20|10536.9|10524.9|10537.3|10525.3|10537.3|10525.3|10536.9|10524.9|5
1736861190000|2025-01-14 13:26:30|10537|10525|10536.6|10524.6|10537|10525|10536.5|10524.5|1
1736861200000|2025-01-14 13:26:40|10536.3|10524.3|10523.3|10511.3|10536.3|10524.3|10523.3|10511.3|3
1736861210000|2025-01-14 13:26:50|10525.3|10513.3|10527.2|10515.2|10527.2|10515.2|10525.3|10513.3|4
1736861220000|2025-01-14 13:27:00|10528.6|10516.6|10534.3|10522.3|10534.3|10522.3|10528.6|10516.6|0
1736861230000|2025-01-14 13:27:10|10534|10522|10534|10522|10534|10522|10534|10522|0
1736861240000|2025-01-14 13:27:20|10531.3|10519.3|10532.2|10520.2|10532.2|10520.2|10531.3|10519.3|1
1736861250000|2025-01-14 13:27:30|||||||||1
1736861260000|2025-01-14 13:27:40|10533.2|10521.2|10531.4|10519.4|10533.2|10521.2|10531.4|10519.4|1
1736861270000|2025-01-14 13:27:50|10525.4|10513.4|10525.4|10513.4|10525.4|10513.4|10525.4|10513.4|0
1736861280000|2025-01-14 13:28:00|10525|10513|10531|10519|10531|10519|10525|10513|1
1736861290000|2025-01-14 13:28:10|10534.2|10522.2|10532|10520|10534.2|10522.2|10532|10520|1
1736861310000|2025-01-14 13:28:30|||||||||1
1736861320000|2025-01-14 13:28:40|10531.4|10519.4|10529|10517|10531.4|10519.4|10529|10517|1
1736861330000|2025-01-14 13:28:50|10529.2|10517.2|10529.4|10517.4|10529.5|10517.5|10529.2|10517.2|0
1736861340000|2025-01-14 13:29:00|10529.9|10517.9|10529.9|10517.9|10529.9|10517.9|10529.9|10517.9|1
1736861350000|2025-01-14 13:29:10|10531.2|10519.2|10532|10520|10532.2|10520.2|10531.2|10519.2|1
1736861360000|2025-01-14 13:29:20|10532.4|10520.4|10532|10520|10532.4|10520.4|10532|10520|0
1736861370000|2025-01-14 13:29:30|10532.4|10520.4|10544.7|10532.7|10556.3|10544.3|10532.4|10520.4|5
1736861380000|2025-01-14 13:29:40|10544.4|10532.4|10541.6|10529.6|10544.4|10532.4|10540.6|10528.6|3
1736861400000|2025-01-14 13:30:00|10541.7|10529.7|10565.9|10553.9|10565.9|10553.9|10541.7|10529.7|1
1736861410000|2025-01-14 13:30:10|10566.4|10554.4|10567.2|10555.2|10567.7|10555.7|10562.7|10550.7|0
1736861420000|2025-01-14 13:30:20|10568.2|10556.2|10570.3|10558.3|10570.3|10558.3|10567.7|10555.7|0
1736861430000|2025-01-14 13:30:30|10567|10555|10569|10557|10569|10557|10567|10555|1
1736861440000|2025-01-14 13:30:40|10566.1|10554.1|10549.7|10537.7|10566.1|10554.1|10542.6|10534.6|4
1736861450000|2025-01-14 13:30:50|10550.8|10538.8|10550|10538|10550.8|10538.8|10550|10538|0
1736861460000|2025-01-14 13:31:00|10549.8|10537.8|10549.8|10537.8|10549.8|10537.8|10549.8|10537.8|0
1736861470000|2025-01-14 13:31:10|10560.2|10548.2|10569|10557|10569.9|10557.9|10560.2|10548.2|3
1736861480000|2025-01-14 13:31:20|10569.2|10557.2|10569.5|10557.5|10569.5|10557.5|10569.2|10557.2|0
1736861490000|2025-01-14 13:31:30|10567.6|10555.6|10582.9|10570.9|10582.9|10570.9|10567.6|10555.6|1
1736861500000|2025-01-14 13:31:40|10587.6|10581.6|10592.9|10580.9|10594.2|10582.2|10587.6|10580.8|15
1736861520000|2025-01-14 13:32:00|10593.1|10581.1|10596.4|10584.4|10596.4|10584.4|10592.8|10580.8|3
1736861530000|2025-01-14 13:32:10|10597.6|10585.6|10597.6|10585.6|10597.6|10585.6|10597.6|10585.6|0
1736861550000|2025-01-14 13:32:30|10597.3|10585.3|10597.3|10585.3|10597.3|10585.3|10597.3|10585.3|0
1736861560000|2025-01-14 13:32:40|10597.6|10585.6|10597.8|10585.8|10597.8|10585.8|10597.6|10585.6|1
1736861570000|2025-01-14 13:32:50|10601.4|10589.4|10608.8|10596.8|10608.8|10596.8|10601.4|10589.4|1
1736861580000|2025-01-14 13:33:00|10609.4|10597.4|10608.2|10596.2|10609.4|10597.4|10608.2|10596.2|1
1736861590000|2025-01-14 13:33:10|10611.4|10599.4|10619.2|10607.2|10619.2|10607.2|10610.9|10598.9|2
1736861600000|2025-01-14 13:33:20|10611.8|10599.8|10611.8|10599.8|10611.8|10599.8|10611.8|10599.8|3
1736861610000|2025-01-14 13:33:30|10611.6|10599.6|10611.4|10599.4|10611.6|10599.6|10611.4|10599.4|0
1736861630000|2025-01-14 13:33:50|10611.1|10599.1|10610.7|10598.7|10611.2|10599.2|10610.4|10598.4|0
1736861640000|2025-01-14 13:34:00|10610.9|10598.9|10610.9|10598.9|10610.9|10598.9|10610.9|10598.9|0
1736861650000|2025-01-14 13:34:10|10611.6|10599.6|10612.3|10600.3|10612.6|10600.6|10611.6|10599.6|0
1736861690000|2025-01-14 13:34:50|10611.8|10599.8|10611.4|10599.4|10611.8|10599.8|10611.4|10599.4|0
1736861700000|2025-01-14 13:35:00|10611.2|10599.2|10589.7|10577.7|10611.2|10599.2|10589.7|10577.7|3
1736861710000|2025-01-14 13:35:10|10588.7|10576.7|10587.7|10575.7|10588.7|10576.7|10587.7|10575.7|0
1736861720000|2025-01-14 13:35:20|10582|10570|10579.2|10567.2|10582|10570|10579.2|10567.2|0
1736861730000|2025-01-14 13:35:30|10578.9|10566.9|10568.1|10556.1|10578.9|10566.9|10567.1|10555.1|0
1736861740000|2025-01-14 13:35:40|10579.5|10567.5|10580.5|10568.5|10580.5|10568.5|10579.5|10567.5|2
1736861770000|2025-01-14 13:36:10|10584.8|10572.8|10587.5|10575.5|10587.5|10575.5|10584.8|10572.8|0
1736861780000|2025-01-14 13:36:20|10589.8|10577.8|10602.4|10590.4|10602.4|10590.4|10589.4|10577.4|3
1736861790000|2025-01-14 13:36:30|10602.5|10590.5|10603|10591|10603|10591|10602.5|10590.5|0
1736861800000|2025-01-14 13:36:40|10603.7|10591.7|10602.8|10590.8|10608.1|10596.1|10602.8|10590.8|1
1736861830000|2025-01-14 13:37:10|10602.3|10590.3|10599.9|10587.9|10602.3|10590.3|10599.9|10587.9|0
1736861850000|2025-01-14 13:37:30|10600.3|10588.3|10613.2|10601.2|10613.2|10601.2|10600.3|10588.3|1
1736861860000|2025-01-14 13:37:40|10614.9|10602.9|10614.1|10602.1|10615.1|10603.1|10614.1|10602.1|0
1736861870000|2025-01-14 13:37:50|10613.7|10601.7|10614|10602|10614.4|10602.4|10613.7|10601.7|1
1736861880000|2025-01-14 13:38:00|10614.2|10602.2|10616.7|10604.7|10617.5|10605.5|10613.4|10602.2|0
1736861890000|2025-01-14 13:38:10|10616.9|10604.9|10622.3|10610.3|10622.3|10610.3|10616.9|10604.9|1
1736861910000|2025-01-14 13:38:30|10623.6|10611.6|10640.3|10628.3|10640.3|10628.3|10623.1|10611.4|6
1736861920000|2025-01-14 13:38:40|10640.8|10628.8|10652.1|10640.1|10652.2|10640.2|10640.8|10628.8|1
1736861930000|2025-01-14 13:38:50|10651.6|10639.6|10653.3|10641.3|10657.3|10645.3|10648.2|10636.2|10
1736861940000|2025-01-14 13:39:00|10653.1|10641.1|10655.4|10643.4|10659.8|10647.8|10653.1|10641.1|0
1736861950000|2025-01-14 13:39:10|10655.3|10643.3|10655.3|10643.3|10655.3|10643.3|10655.3|10643.3|0
1736861960000|2025-01-14 13:39:20|10655.7|10643.7|10655.2|10643.2|10657.2|10645.2|10655.2|10643.2|0
1736861970000|2025-01-14 13:39:30|10653.3|10641.3|10642.8|10630.8|10653.3|10641.3|10642.3|10630.3|2
1736861980000|2025-01-14 13:39:40|10643|10631|10643|10631|10643|10631|10643|10631|0
1736861990000|2025-01-14 13:39:50|10639|10627|10637.4|10625.4|10639|10627|10637.4|10625.4|2
1736862000000|2025-01-14 13:40:00|10637.2|10625.2|10626.5|10614.5|10637.2|10625.2|10626.5|10614.5|1
1736862010000|2025-01-14 13:40:10|10635.5|10623.5|10649.6|10637.6|10649.6|10637.6|10635.5|10623.5|3
1736862020000|2025-01-14 13:40:20|10649.4|10637.4|10649.1|10637.1|10649.4|10637.4|10649.1|10637.1|0
1736862030000|2025-01-14 13:40:30|10649.6|10637.6|10650.1|10638.1|10650.1|10638.1|10649.6|10637.6|0
1736862050000|2025-01-14 13:40:50|10649.7|10637.7|10647.1|10635.1|10649.7|10637.7|10647.1|10635.1|0
1736862060000|2025-01-14 13:41:00|10645.4|10633.4|10645.4|10633.4|10645.4|10633.4|10645.4|10633.4|0
1736862070000|2025-01-14 13:41:10|10645.3|10633.3|10643.8|10631.8|10645.3|10633.3|10643.3|10631.3|0
1736862080000|2025-01-14 13:41:20|10644.3|10632.3|10644.3|10632.3|10644.3|10632.3|10644.3|10632.3|0
1736862090000|2025-01-14 13:41:30|10642.5|10630.5|10642.2|10630.2|10642.5|10630.5|10642.2|10630.2|0
1736862100000|2025-01-14 13:41:40|10629.4|10617.4|10622.8|10610.8|10629.4|10617.4|10622.8|10610.8|3
1736862110000|2025-01-14 13:41:50|10624.2|10612.2|10624.2|10612.2|10624.2|10612.2|10624.2|10612.2|1
1736862120000|2025-01-14 13:42:00|10623.9|10611.9|10623.9|10611.9|10623.9|10611.9|10623.9|10611.9|0
1736862130000|2025-01-14 13:42:10|10623|10611|10621.9|10609.9|10623|10611|10621.1|10609.1|0
1736862150000|2025-01-14 13:42:30|10622.6|10610.6|10615.9|10603.9|10622.6|10610.6|10615.8|10603.8|0
1736862160000|2025-01-14 13:42:40|10616.6|10604.6|10616.1|10604.1|10617.7|10605.7|10616.1|10604.1|0
1736862190000|2025-01-14 13:43:10|10616.4|10604.4|10616.4|10604.4|10616.4|10604.4|10616.4|10604.4|0
1736862200000|2025-01-14 13:43:20|10617.4|10605.4|10622.1|10610.1|10625.9|10613.9|10617.4|10605.4|1
1736862210000|2025-01-14 13:43:30|10621.9|10609.9|10621.9|10609.9|10621.9|10609.9|10621.9|10609.9|0
1736862220000|2025-01-14 13:43:40|10620.7|10608.7|10620.7|10608.7|10620.9|10608.9|10620.7|10608.7|0
1736862230000|2025-01-14 13:43:50|10620|10608|10619.2|10607.2|10620|10608|10618.2|10606.2|0
1736862240000|2025-01-14 13:44:00|10618.7|10606.7|10616.7|10604.7|10618.7|10606.7|10616.7|10604.7|0
1736862260000|2025-01-14 13:44:20|10617.7|10605.7|10617.7|10605.7|10617.7|10605.7|10617.7|10605.7|0
1736862270000|2025-01-14 13:44:30|10617.9|10605.9|10617.9|10605.9|10617.9|10605.9|10617.9|10605.9|0
1736862280000|2025-01-14 13:44:40|10625.2|10613.2|10640.1|10628.1|10641|10629|10625.1|10613.1|3
1736862300000|2025-01-14 13:45:00|10641.7|10629.7|10647.9|10635.9|10648.7|10636.7|10641.7|10629.7|2
1736862310000|2025-01-14 13:45:10|10646.5|10634.5|10653.7|10641.7|10653.7|10641.7|10646.5|10634.5|1
1736862320000|2025-01-14 13:45:20|10654.3|10642.3|10661.5|10649.5|10661.5|10649.5|10654.3|10642.3|1
1736862330000|2025-01-14 13:45:30|10659.5|10647.5|10662.2|10650.2|10665.2|10653.2|10659|10647|2
1736862340000|2025-01-14 13:45:40|10662.7|10650.7|10662.7|10650.7|10662.7|10650.7|10662.2|10650.2|0
1736862350000|2025-01-14 13:45:50|10664.2|10652.2|10673.7|10661.7|10673.7|10661.7|10664.2|10652.2|2
1736862360000|2025-01-14 13:46:00|10673.4|10661.4|10676.4|10664.4|10676.7|10664.7|10673.4|10661.4|0
1736862370000|2025-01-14 13:46:10|10676.7|10664.7|10677.5|10665.5|10677.5|10665.5|10676.7|10664.7|1
1736862380000|2025-01-14 13:46:20|10677.4|10665.4|10675.2|10663.2|10677.4|10665.4|10674.9|10662.9|0
1736862400000|2025-01-14 13:46:40|10676.8|10664.8|10680.9|10668.9|10680.9|10668.9|10676.8|10664.8|1
1736862410000|2025-01-14 13:46:50|10680.4|10668.4|10680.4|10668.4|10680.4|10668.4|10680.4|10668.4|0
1736862420000|2025-01-14 13:47:00|10660.7|10648.7|10663.5|10651.5|10663.5|10651.5|10660.7|10648.7|2
1736862430000|2025-01-14 13:47:10|10663.8|10651.8|10663.8|10651.8|10663.8|10651.8|10663.8|10651.8|0
1736862440000|2025-01-14 13:47:20|10663.5|10651.5|10656.2|10644.2|10663.5|10651.5|10655.7|10643.7|1
1736862460000|2025-01-14 13:47:40|10656.5|10644.5|10657.9|10645.9|10657.9|10645.9|10656.5|10644.5|0
1736862470000|2025-01-14 13:47:50|10658.4|10646.4|10657.4|10645.4|10658.4|10646.4|10657.4|10645.4|0
1736862480000|2025-01-14 13:48:00|10657.5|10645.5|10657.9|10645.9|10657.9|10645.9|10657.5|10645.5|0
1736862490000|2025-01-14 13:48:10|10657.5|10645.5|10657.2|10645.2|10657.5|10645.5|10657.2|10645.2|0
1736862510000|2025-01-14 13:48:30|10656.9|10644.9|10659.9|10647.9|10659.9|10647.9|10656.2|10644.2|0
1736862520000|2025-01-14 13:48:40|10657.7|10649.7|10668.2|10656.2|10668.2|10656.2|10657.4|10649.4|0
1736862530000|2025-01-14 13:48:50|10669|10657|10669.4|10657.4|10669.4|10657.4|10668.9|10656.9|1
1736862540000|2025-01-14 13:49:00|10669.9|10657.9|10670.4|10658.4|10670.4|10658.4|10669.9|10657.9|0
1736862550000|2025-01-14 13:49:10|10671.5|10659.5|10675.7|10663.7|10675.7|10663.7|10671.5|10659.5|1
1736862560000|2025-01-14 13:49:20|10676.5|10664.5|10676.2|10664.2|10676.7|10664.7|10676.2|10664.2|0
1736862570000|2025-01-14 13:49:30|10676.4|10664.4|10676.4|10664.4|10676.4|10664.4|10676.4|10664.4|0
1736862580000|2025-01-14 13:49:40|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|0
1736862590000|2025-01-14 13:49:50|10677.4|10665.4|10678|10666|10678|10666|10677.4|10665.4|1
1736862600000|2025-01-14 13:50:00|10676.5|10664.5|10679.4|10667.4|10679.4|10667.4|10674|10662|1
1736862610000|2025-01-14 13:50:10|10703.5|10691.5|10702.9|10690.9|10703.5|10691.5|10702.9|10690.9|3
1736862620000|2025-01-14 13:50:20|10683.4|10671.4|10680.8|10668.8|10683.4|10671.4|10680.4|10668.4|1
1736862660000|2025-01-14 13:51:00|10676|10664|10677.8|10665.8|10677.8|10665.8|10676|10664|0
1736862680000|2025-01-14 13:51:20|10681.9|10669.9|10681.4|10669.4|10681.9|10669.9|10681.4|10669.4|1
1736862700000|2025-01-14 13:51:40|10683.3|10671.3|10689.4|10677.4|10689.4|10677.4|10683.3|10671.3|0
1736862710000|2025-01-14 13:51:50|10687.2|10675.2|10687.4|10675.4|10687.4|10675.4|10687.2|10675.2|0
1736862720000|2025-01-14 13:52:00|10685.4|10673.4|10685.4|10673.4|10685.4|10673.4|10684.4|10672.4|1
1736862730000|2025-01-14 13:52:10|10685.2|10673.2|10685.2|10673.2|10685.2|10673.2|10684.9|10672.9|0
1736862740000|2025-01-14 13:52:20|10687.4|10675.4|10687.5|10675.5|10687.5|10675.5|10687.4|10675.4|0
1736862750000|2025-01-14 13:52:30|10688.7|10676.7|10688.9|10676.9|10688.9|10676.9|10688.5|10676.5|0
1736862760000|2025-01-14 13:52:40|10689.5|10677.5|10689.5|10677.5|10689.5|10677.5|10689.5|10677.5|0
1736862770000|2025-01-14 13:52:50|10687.2|10675.2|10696|10684|10696|10684|10686.9|10674.9|4
1736862780000|2025-01-14 13:53:00|10695.6|10683.6|10695.1|10683.1|10695.6|10683.6|10695.1|10683.1|0
1736862790000|2025-01-14 13:53:10|10694.3|10682.3|10693.9|10681.9|10694.3|10682.3|10693.9|10681.9|0
1736862800000|2025-01-14 13:53:20|10692.9|10680.9|10696.7|10684.7|10696.7|10684.7|10692.9|10680.9|1
1736862810000|2025-01-14 13:53:30|10696.8|10684.8|10695.2|10683.2|10698|10686|10695.2|10683.2|4
1736862820000|2025-01-14 13:53:40|10694.8|10682.8|10696.4|10684.4|10697.2|10685.2|10694.2|10682.2|1
1736862840000|2025-01-14 13:54:00|10695.2|10683.2|10683.9|10671.9|10695.2|10683.2|10671.8|10659.8|10
1736862860000|2025-01-14 13:54:20|10683.7|10671.7|10683.4|10671.4|10684.4|10672.4|10682|10670|0
1736862870000|2025-01-14 13:54:30|10683|10671|10680.9|10668.9|10683|10671|10680.9|10668.9|1
1736862880000|2025-01-14 13:54:40|10680.4|10668.4|10656.7|10644.7|10680.9|10668.9|10656.7|10644.7|4
1736862890000|2025-01-14 13:54:50|10654.8|10642.8|10647.6|10635.6|10654.8|10642.8|10647.4|10635.4|2
1736862900000|2025-01-14 13:55:00|10647.4|10635.4|10637.5|10625.5|10647.6|10635.6|10637.5|10625.5|3
1736862910000|2025-01-14 13:55:10|10642.1|10630.1|10643.1|10631.1|10643.1|10631.1|10642.1|10630.1|0
1736862920000|2025-01-14 13:55:20|10643|10631|10642.1|10630.1|10643|10631|10642.1|10630.1|0
1736862930000|2025-01-14 13:55:30|10642.3|10630.3|10642.1|10630.1|10642.3|10630.3|10642.1|10630.1|0
1736862940000|2025-01-14 13:55:40|10647|10635|10659|10647|10659|10647|10647|10635|4
1736862950000|2025-01-14 13:55:50|10659.2|10647.2|10660|10648|10660|10648|10659.2|10647.2|0
1736862970000|2025-01-14 13:56:10|10658.2|10646.2|10656|10644|10658.2|10646.2|10656|10644|0
1736862980000|2025-01-14 13:56:20|10656.2|10644.2|10656.8|10644.8|10656.8|10644.8|10656.2|10644.2|0
1736862990000|2025-01-14 13:56:30|10658.3|10646.3|10657.2|10645.2|10658.3|10646.3|10657.2|10645.2|0
1736863000000|2025-01-14 13:56:40|10657.5|10645.5|10657.5|10645.5|10657.5|10645.5|10657.5|10645.5|0
1736863030000|2025-01-14 13:57:10|10656.5|10644.5|10656.5|10644.5|10656.5|10644.5|10656.5|10644.5|0
1736863040000|2025-01-14 13:57:20|10655.7|10643.7|10654.8|10642.8|10655.7|10643.7|10654.8|10642.8|1
1736863050000|2025-01-14 13:57:30|10653.5|10641.5|10650|10638|10653.5|10641.5|10649.8|10637.8|6
1736863060000|2025-01-14 13:57:40|10649.3|10637.3|10649.3|10637.3|10649.3|10637.3|10649.3|10637.3|0
1736863080000|2025-01-14 13:58:00|10644.1|10632.1|10644.1|10632.1|10644.1|10632.1|10644.1|10632.1|0
1736863110000|2025-01-14 13:58:30|10633.9|10621.9|10627.5|10615.5|10633.9|10621.9|10627.3|10615.3|1
1736863120000|2025-01-14 13:58:40|10627|10615|10630.3|10618.3|10630.3|10618.3|10627|10615|0
1736863130000|2025-01-14 13:58:50|10630.8|10618.8|10630.8|10618.8|10630.8|10618.8|10630.8|10618.8|0
1736863140000|2025-01-14 13:59:00|10630.5|10618.5|10630.5|10618.5|10630.5|10618.5|10630.5|10618.5|0
1736863150000|2025-01-14 13:59:10|10630.8|10618.8|10630.8|10618.8|10630.8|10618.8|10630.8|10618.8|0
1736863160000|2025-01-14 13:59:20|10629.9|10617.9|10638|10626|10638|10626|10628.3|10616.3|1
1736863170000|2025-01-14 13:59:30|10637.7|10625.7|10638.2|10626.2|10638.2|10626.2|10637.7|10625.7|0
1736863180000|2025-01-14 13:59:40|10638.9|10626.9|10636.2|10624.2|10640.2|10628.2|10635.7|10623.7|1
1736863190000|2025-01-14 13:59:50|10636|10624|10633.5|10621.5|10636|10624|10633.5|10621.5|0
1736863200000|2025-01-14 14:00:00|10633.7|10621.7|10633.7|10621.7|10633.7|10621.7|10633.7|10621.7|0
1736863210000|2025-01-14 14:00:10|10634|10622|10633.5|10621.5|10634|10622|10633.5|10621.5|0
1736863240000|2025-01-14 14:00:40|10634.2|10622.2|10636.5|10624.5|10636.5|10624.5|10634.2|10622.2|0
1736863250000|2025-01-14 14:00:50|10633.5|10621.5|10637.3|10625.3|10638.3|10626.3|10632.6|10620.6|14
1736863260000|2025-01-14 14:01:00|10637.6|10625.6|10638.6|10626.6|10638.6|10626.6|10637.6|10625.6|0
1736863280000|2025-01-14 14:01:20|10638.8|10626.8|10647.2|10635.2|10647.2|10635.2|10638.8|10626.8|4
1736863290000|2025-01-14 14:01:30|10646.2|10634.2|10646.2|10634.2|10647.7|10635.7|10645.9|10633.9|1
1736863300000|2025-01-14 14:01:40|10646|10634|10649.5|10637.5|10649.5|10637.5|10645.9|10633.9|0
1736863320000|2025-01-14 14:02:00|10649.2|10637.2|10645.2|10633.2|10649.2|10637.2|10645.2|10633.2|0
1736863330000|2025-01-14 14:02:10|10643.4|10631.4|10647|10635|10647|10635|10643.4|10631.4|1
1736863360000|2025-01-14 14:02:40|10659|10647|10659|10647|10659|10647|10659|10647|1
1736863370000|2025-01-14 14:02:50|10661.9|10649.9|10663.9|10651.9|10665.4|10653.4|10661.9|10649.9|1
1736863380000|2025-01-14 14:03:00|10666.3|10654.3|10667.4|10655.4|10667.4|10655.4|10662.4|10650.4|1
1736863390000|2025-01-14 14:03:10|10675|10663|10677.7|10665.7|10677.7|10665.7|10674|10662|0
1736863400000|2025-01-14 14:03:20|10677.9|10665.9|10675.4|10663.4|10678.5|10666.5|10675.4|10663.4|0
1736863410000|2025-01-14 14:03:30|10675.1|10663.1|10674.9|10662.9|10675.1|10663.1|10674.9|10662.9|0
1736863420000|2025-01-14 14:03:40|10675.8|10663.8|10680.5|10668.5|10680.5|10668.5|10675.8|10663.8|3
1736863430000|2025-01-14 14:03:50|10677.1|10665.1|10682.2|10670.2|10682.6|10670.6|10676.1|10664.1|2
1736863440000|2025-01-14 14:04:00|10682.6|10670.6|10686.2|10674.2|10686.7|10674.7|10682.6|10670.6|1
1736863450000|2025-01-14 14:04:10|10686.1|10674.1|10686.1|10674.1|10686.1|10674.1|10686.1|10674.1|0
1736863460000|2025-01-14 14:04:20|10676.1|10664.1|10680.6|10668.6|10681.9|10669.9|10676.1|10664.1|8
1736863470000|2025-01-14 14:04:30|10679.9|10667.9|10679.6|10667.6|10679.9|10667.9|10679.6|10667.6|0
1736863480000|2025-01-14 14:04:40|10679.2|10667.2|10657|10645|10679.2|10667.2|10655|10643|7
1736863490000|2025-01-14 14:04:50|10656.5|10644.5|10654.5|10642.5|10657.8|10645.8|10654.5|10642.5|0
1736863500000|2025-01-14 14:05:00|10654|10642|10654|10642|10654|10642|10654|10642|0
1736863510000|2025-01-14 14:05:10|10654.4|10642.4|10652.2|10640.2|10654.4|10642.4|10652.2|10640.2|0
1736863550000|2025-01-14 14:05:50|10654.5|10642.5|10656.3|10644.3|10658.1|10646.1|10654.5|10642.5|6
1736863560000|2025-01-14 14:06:00|10656.5|10644.5|10656.7|10644.7|10656.7|10644.7|10655.8|10643.8|0
1736863570000|2025-01-14 14:06:10|10658|10646|10658|10646|10658|10646|10658|10646|0
1736863590000|2025-01-14 14:06:30|10658.3|10646.3|10659.5|10647.5|10659.5|10647.5|10658.3|10646.3|0
1736863620000|2025-01-14 14:07:00|10675|10663|10674.7|10662.7|10675.2|10663.2|10674.5|10662.5|1
1736863630000|2025-01-14 14:07:10|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|0
1736863650000|2025-01-14 14:07:30|10672.9|10660.9|10672.7|10660.7|10672.9|10660.9|10672.7|10660.7|1
1736863670000|2025-01-14 14:07:50|10673|10661|10673.5|10661.5|10673.7|10661.7|10673|10661|0
1736863680000|2025-01-14 14:08:00|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|0
1736863690000|2025-01-14 14:08:10|10673.5|10661.5|10673.3|10661.3|10673.5|10661.5|10673.3|10661.3|0
1736863700000|2025-01-14 14:08:20|10673.5|10661.5|10673.5|10661.5|10673.5|10661.5|10673.5|10661.5|0
1736863710000|2025-01-14 14:08:30|10673.2|10661.2|10684.8|10672.8|10685.1|10673.1|10673.2|10661.2|2
1736863720000|2025-01-14 14:08:40|10684.6|10672.6|10684.6|10672.6|10684.6|10672.6|10684.6|10672.6|0
1736863730000|2025-01-14 14:08:50|10691.8|10679.8|10669.1|10657.1|10693.1|10681.1|10669.1|10657.1|2
1736863740000|2025-01-14 14:09:00|10668.1|10656.1|10668.5|10656.5|10670.8|10658.8|10659.8|10647.8|3
1736863750000|2025-01-14 14:09:10|10671.3|10663.3|10677.1|10665.1|10682.1|10670.1|10671.3|10663.1|6
1736863760000|2025-01-14 14:09:20|10676.6|10664.6|10676.6|10664.6|10676.6|10664.6|10676.6|10664.6|0
1736863770000|2025-01-14 14:09:30|10676.8|10664.8|10678.3|10666.3|10678.3|10666.3|10676.8|10664.8|0
1736863780000|2025-01-14 14:09:40|10691.6|10679.6|10695.4|10683.4|10695.4|10683.4|10691.4|10679.4|2
1736863790000|2025-01-14 14:09:50|10693.9|10681.9|10696.4|10684.4|10696.4|10684.4|10693.9|10681.9|0
1736863800000|2025-01-14 14:10:00|10696.6|10684.6|10689.9|10677.9|10697.9|10685.9|10687.8|10675.8|3
1736863810000|2025-01-14 14:10:10|10689.6|10677.6|10690.6|10678.6|10690.6|10678.6|10687.3|10675.3|0
1736863820000|2025-01-14 14:10:20|10690.4|10678.4|10697.8|10685.8|10697.8|10685.8|10690.3|10678.3|12
1736863830000|2025-01-14 14:10:30|10698.3|10686.3|10698.8|10686.8|10698.8|10686.8|10698.3|10686.3|0
1736863840000|2025-01-14 14:10:40|10695.6|10683.6|10686.7|10674.7|10696.1|10684.1|10685.7|10673.7|6
1736863850000|2025-01-14 14:10:50|10687.4|10675.4|10693.7|10681.7|10693.7|10681.7|10683.9|10671.9|1
1736863860000|2025-01-14 14:11:00|10693.4|10681.4|10692.6|10680.6|10693.4|10681.4|10692.6|10680.6|0
1736863870000|2025-01-14 14:11:10|10693.1|10681.1|10693.7|10681.7|10693.7|10681.7|10692.6|10680.6|0
1736863890000|2025-01-14 14:11:30|10697.4|10685.4|10697.4|10685.4|10697.4|10685.4|10697.4|10685.4|25
1736863900000|2025-01-14 14:11:40|10697.2|10685.2|10697.4|10685.4|10697.4|10685.4|10696.7|10684.7|0
1736863910000|2025-01-14 14:11:50|10700.4|10688.4|10699.7|10687.7|10700.4|10688.4|10699.7|10687.7|0
1736863920000|2025-01-14 14:12:00|10700.1|10688.1|10696.6|10684.6|10700.1|10688.1|10696.6|10684.6|2
1736863930000|2025-01-14 14:12:10|10697.2|10685.2|10696.2|10684.2|10697.2|10685.2|10696.2|10684.2|0
1736863950000|2025-01-14 14:12:30|10696.6|10684.6|10696.4|10684.4|10696.6|10684.6|10696.4|10684.4|7
1736863960000|2025-01-14 14:12:40|10695.6|10683.6|10696.1|10684.1|10696.1|10684.1|10695.6|10683.6|0
1736863970000|2025-01-14 14:12:50|10695.9|10683.9|10695.6|10683.6|10695.9|10683.9|10695.6|10683.6|0
1736863980000|2025-01-14 14:13:00|10695.7|10683.7|10696.7|10684.7|10702.9|10690.9|10695.7|10683.7|16
1736863990000|2025-01-14 14:13:10|10688.7|10676.7|10690.9|10678.9|10692.7|10680.7|10688.7|10676.7|0
1736864000000|2025-01-14 14:13:20|10691.2|10679.2|10691.9|10679.9|10691.9|10679.9|10691.2|10679.2|0
1736864010000|2025-01-14 14:13:30|10691.6|10679.6|10690|10678|10691.6|10679.6|10690|10678|1
1736864030000|2025-01-14 14:13:50|10676.4|10664.4|10680.9|10668.9|10680.9|10670.5|10676.4|10664.4|10
1736864040000|2025-01-14 14:14:00|10681.4|10669.4|10681.4|10669.4|10681.4|10669.4|10681.4|10669.4|0
1736864060000|2025-01-14 14:14:20|10688.4|10676.4|10682.6|10670.6|10688.6|10676.6|10682.6|10670.6|6
1736864070000|2025-01-14 14:14:30|10682.7|10670.7|10682.7|10670.7|10682.7|10670.7|10682.7|10670.7|1
1736864100000|2025-01-14 14:15:00|10682.4|10670.4|10667.4|10655.4|10682.4|10670.4|10664.2|10652.2|4
1736864130000|2025-01-14 14:15:30|10670.2|10658.2|10670.2|10658.2|10670.2|10658.2|10670.2|10658.2|1
1736864140000|2025-01-14 14:15:40|10670.4|10658.4|10683.1|10671.1|10683.4|10671.4|10670.4|10658.4|3
1736864150000|2025-01-14 14:15:50|10683.2|10671.2|10683.6|10671.6|10683.6|10671.6|10683.2|10671.2|0
1736864160000|2025-01-14 14:16:00|10685.3|10673.3|10688.2|10676.2|10688.2|10676.2|10685.3|10673.3|400
1736864180000|2025-01-14 14:16:20|10688.4|10676.4|10690.2|10678.2|10690.2|10678.2|10688.4|10676.4|1
1736864210000|2025-01-14 14:16:50|10689.9|10677.9|10689.9|10677.9|10689.9|10677.9|10689.9|10677.9|4
1736864220000|2025-01-14 14:17:00|10690.9|10678.9|10689.5|10677.5|10690.9|10678.9|10689.5|10677.5|1
1736864230000|2025-01-14 14:17:10|10690.4|10678.4|10692|10680|10692|10680|10690.4|10678.4|0
1736864240000|2025-01-14 14:17:20|10698.5|10686.5|10698.9|10686.9|10698.9|10686.9|10698.5|10686.5|2
1736864250000|2025-01-14 14:17:30|10699.5|10687.5|10696.2|10684.2|10699.5|10687.5|10695.2|10683.2|2
1736864270000|2025-01-14 14:17:50|||||||||1
1736864290000|2025-01-14 14:18:10|10695.8|10683.8|10695.8|10683.8|10695.8|10683.8|10695.8|10683.8|0
1736864300000|2025-01-14 14:18:20|10696.2|10684.2|10695.7|10683.7|10696.2|10684.2|10695.7|10683.7|3
1736864310000|2025-01-14 14:18:30|10695.3|10683.3|10695.2|10683.2|10695.3|10683.3|10695.2|10683.2|2
1736864320000|2025-01-14 14:18:40|10695.3|10683.3|10681.6|10669.6|10695.3|10683.3|10681.6|10669.6|6
1736864330000|2025-01-14 14:18:50|10681.1|10669.1|10679.9|10667.9|10681.1|10669.1|10679.9|10667.9|0
1736864340000|2025-01-14 14:19:00|10679.2|10667.2|10674.2|10662.2|10679.2|10667.2|10673.7|10661.7|1
1736864350000|2025-01-14 14:19:10|10673.5|10661.5|10677.4|10665.4|10677.7|10665.7|10673.5|10661.5|6
1736864380000|2025-01-14 14:19:40|10688.1|10676.1|10688.1|10676.1|10688.1|10676.1|10688.1|10676.1|1
1736864400000|2025-01-14 14:20:00|10688.4|10676.4|10689.1|10677.1|10689.1|10677.1|10688.4|10676.4|0
1736864410000|2025-01-14 14:20:10|10690.1|10678.1|10689.6|10677.6|10690.1|10678.1|10689.6|10677.6|2
1736864420000|2025-01-14 14:20:20|10689.1|10677.1|10688.9|10676.9|10689.1|10677.1|10688.9|10676.9|0
1736864430000|2025-01-14 14:20:30|10688.6|10676.6|10687.8|10675.8|10688.6|10676.6|10687.8|10675.8|0
1736864450000|2025-01-14 14:20:50|10686.7|10674.7|10686.1|10674.1|10686.7|10674.7|10686.1|10674.1|0
1736864460000|2025-01-14 14:21:00|10673.7|10661.7|10671|10659|10673.7|10661.7|10671|10659|3
1736864470000|2025-01-14 14:21:10|10670.5|10658.5|10669.7|10657.7|10670.5|10658.5|10669.7|10657.7|1
1736864480000|2025-01-14 14:21:20|10669.5|10657.5|10665.7|10653.7|10669.5|10657.5|10665.7|10653.7|0
1736864490000|2025-01-14 14:21:30|10665.4|10653.4|10661.6|10649.6|10665.4|10653.4|10661.1|10649.1|0
1736864500000|2025-01-14 14:21:40|10661.7|10649.7|10661.7|10649.7|10661.7|10649.7|10661.7|10649.7|0
1736864520000|2025-01-14 14:22:00|10663.6|10651.6|10663.6|10651.6|10666.2|10654.2|10663.6|10651.6|2
1736864530000|2025-01-14 14:22:10|10666.8|10654.8|10668.5|10656.5|10668.6|10656.6|10666.8|10654.8|1
1736864540000|2025-01-14 14:22:20|10668.8|10656.8|10666.3|10654.3|10668.8|10656.8|10666.3|10654.3|0
1736864550000|2025-01-14 14:22:30|10666.8|10654.8|10668.3|10656.3|10668.3|10656.3|10666.8|10654.8|0
1736864560000|2025-01-14 14:22:40|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|0
1736864580000|2025-01-14 14:23:00|10667.8|10655.8|10667.8|10655.8|10667.8|10655.8|10667.8|10655.8|0
1736864590000|2025-01-14 14:23:10|10673.3|10661.3|10671.8|10659.8|10673.3|10661.3|10671.8|10659.8|7
1736864600000|2025-01-14 14:23:20|10671.1|10659.1|10670.5|10658.5|10671.1|10659.1|10670.5|10658.5|0
1736864610000|2025-01-14 14:23:30|10664.3|10652.3|10665.3|10653.3|10665.3|10653.3|10664.3|10652.3|3
1736864620000|2025-01-14 14:23:40|10665.6|10653.6|10665.6|10653.6|10665.6|10653.6|10665.6|10653.6|0
1736864630000|2025-01-14 14:23:50|10665.4|10653.4|10666.1|10654.1|10666.1|10654.1|10665.4|10653.4|0
1736864640000|2025-01-14 14:24:00|10665.8|10653.8|10665.3|10653.3|10665.8|10653.8|10665.3|10653.3|0
1736864650000|2025-01-14 14:24:10|10665.6|10653.6|10660.4|10648.4|10665.6|10653.6|10660.4|10648.4|5
1736864660000|2025-01-14 14:24:20|10661.6|10649.6|10661.6|10649.6|10661.6|10649.6|10661.6|10649.6|0
1736864670000|2025-01-14 14:24:30|10661.8|10649.8|10662.4|10650.4|10662.4|10650.4|10661.8|10649.8|0
1736864680000|2025-01-14 14:24:40|10662.6|10650.6|10665.8|10653.8|10665.8|10653.8|10662.6|10650.6|0
1736864700000|2025-01-14 14:25:00|10665.5|10653.5|10665.8|10653.8|10665.8|10653.8|10665.3|10653.3|0
1736864710000|2025-01-14 14:25:10|10665.3|10653.3|10665.3|10653.3|10665.3|10653.3|10665.3|10653.3|0
1736864730000|2025-01-14 14:25:30|10665.1|10653.1|10664.8|10652.8|10665.1|10653.1|10664.8|10652.8|0
1736864740000|2025-01-14 14:25:40|10664.6|10652.6|10664.8|10652.8|10664.8|10652.8|10664.6|10652.6|0
1736864750000|2025-01-14 14:25:50|10664.5|10652.5|10664.5|10652.5|10664.5|10652.5|10664.5|10652.5|0
1736864760000|2025-01-14 14:26:00|10663.8|10651.8|10664.3|10652.3|10664.3|10652.3|10663.8|10651.8|1
1736864780000|2025-01-14 14:26:20|10664.1|10652.1|10663.8|10651.8|10664.1|10652.1|10663.8|10651.8|0
1736864790000|2025-01-14 14:26:30|10664.1|10652.1|10667.9|10655.9|10667.9|10655.9|10664.1|10652.1|2
1736864800000|2025-01-14 14:26:40|10671.8|10659.8|10672.8|10664.8|10672.8|10664.8|10671.2|10659.8|2
1736864810000|2025-01-14 14:26:50|10671.5|10659.5|10675.9|10663.9|10678.1|10666.1|10671.5|10659.5|1
1736864860000|2025-01-14 14:27:40|10670.3|10658.3|10668.4|10656.4|10670.3|10658.3|10668.4|10656.4|2
1736864870000|2025-01-14 14:27:50|10667.3|10655.3|10667.3|10655.3|10667.3|10655.3|10667.3|10655.3|0
1736864880000|2025-01-14 14:28:00|10666.9|10654.9|10664.1|10652.1|10666.9|10654.9|10662.1|10652.1|1
1736864890000|2025-01-14 14:28:10|10664.3|10652.3|10663.4|10651.4|10664.3|10652.3|10663.4|10651.4|0
1736864900000|2025-01-14 14:28:20|10662.9|10650.9|10662.9|10650.9|10662.9|10650.9|10662.9|10650.9|0
1736864930000|2025-01-14 14:28:50|10664.8|10652.8|10664.9|10652.9|10664.9|10652.9|10664.8|10652.8|0
1736864940000|2025-01-14 14:29:00|10665.1|10653.1|10665.9|10653.9|10665.9|10653.9|10665.1|10653.1|0
1736864950000|2025-01-14 14:29:10|10667.9|10655.9|10668.1|10656.1|10668.1|10656.1|10667.9|10655.9|0
1736864960000|2025-01-14 14:29:20|10670.7|10658.7|10670.9|10658.9|10670.9|10658.9|10670.7|10658.7|0
1736864970000|2025-01-14 14:29:30|10671.2|10659.2|10671.7|10659.7|10672.6|10660.6|10671.2|10659.2|0
1736864980000|2025-01-14 14:29:40|10671.4|10659.4|10671.4|10659.4|10671.4|10659.4|10671.4|10659.4|0
1736864990000|2025-01-14 14:29:50|10677.3|10665.3|10677.5|10665.5|10677.5|10665.5|10677|10665|9
1736865000000|2025-01-14 14:30:00|10678.8|10666.8|10680.7|10668.7|10680.7|10668.7|10678.8|10666.8|0
1736865010000|2025-01-14 14:30:10|10680.9|10668.9|10685.2|10673.2|10685.2|10673.2|10680.9|10668.9|0
1736865020000|2025-01-14 14:30:20|10685.8|10673.8|10686.5|10674.5|10686.5|10674.5|10685.8|10673.8|1
1736865030000|2025-01-14 14:30:30|10686.3|10674.3|10686.3|10674.3|10686.5|10674.5|10686.3|10674.3|0
1736865040000|2025-01-14 14:30:40|10686.5|10674.5|10686|10674|10686.5|10674.5|10686|10674|0
1736865050000|2025-01-14 14:30:50|10686.2|10674.2|10688|10676|10688|10676|10686.2|10674.2|1
1736865060000|2025-01-14 14:31:00|10687.3|10675.3|10697.3|10685.3|10697.3|10685.3|10686.6|10674.6|2
1736865070000|2025-01-14 14:31:10|10695.8|10683.8|10690.3|10678.3|10695.8|10683.8|10690.3|10678.3|2
1736865080000|2025-01-14 14:31:20|10689.3|10677.3|10688.3|10676.3|10689.3|10677.3|10688.3|10676.3|1
1736865090000|2025-01-14 14:31:30|10700.3|10688.3|10697.8|10689.8|10700.4|10689.8|10697.8|10687.6|3
1736865100000|2025-01-14 14:31:40|10697.5|10689.5|10699.6|10687.6|10699.6|10689.5|10697.5|10687.6|1
1736865130000|2025-01-14 14:32:10|10690.5|10678.5|10689.8|10677.8|10690.5|10679.1|10687.1|10677.6|7
1736865140000|2025-01-14 14:32:20|10691|10679|10691.3|10679.3|10691.3|10679.3|10691|10679|0
1736865150000|2025-01-14 14:32:30|10692.8|10680.8|10693.1|10681.1|10693.1|10681.1|10692.8|10680.8|0
1736865160000|2025-01-14 14:32:40|10694.5|10682.5|10694.5|10682.5|10694.5|10682.5|10694.5|10682.5|0
1736865170000|2025-01-14 14:32:50|10695.5|10687.5|10695.5|10687.5|10695.5|10687.5|10695.5|10687.5|0
1736865180000|2025-01-14 14:33:00|||||||||4
1736865200000|2025-01-14 14:33:20|10696|10688|10696.1|10684.1|10699|10688|10696|10684.1|10
1736865210000|2025-01-14 14:33:30|10696.4|10684.4|10685.3|10673.3|10696.4|10684.4|10683.3|10671.3|4
1736865220000|2025-01-14 14:33:40|10684.9|10672.9|10687.1|10675.1|10687.9|10675.9|10684.9|10672.9|2
1736865240000|2025-01-14 14:34:00|10688.1|10676.1|10687.1|10675.1|10689.3|10677.3|10687.1|10675.1|0
1736865250000|2025-01-14 14:34:10|10688.1|10676.1|10695.3|10683.3|10695.3|10683.3|10688.1|10676.1|3
1736865270000|2025-01-14 14:34:30|10695.6|10683.6|10698.8|10686.8|10699.9|10687.9|10695.6|10683.6|1
1736865280000|2025-01-14 14:34:40|10699.8|10687.8|10700.3|10688.3|10700.3|10688.3|10699.8|10687.8|0
1736865300000|2025-01-14 14:35:00|10700.9|10688.9|10696.2|10684.2|10701.9|10689.9|10696.2|10684.2|66
1736865310000|2025-01-14 14:35:10|10696.5|10684.5|10696.5|10684.5|10698.7|10686.7|10696.5|10684.5|0
1736865320000|2025-01-14 14:35:20|10697.3|10685.3|10696.3|10684.3|10697.3|10685.3|10695.6|10683.6|1
1736865330000|2025-01-14 14:35:30|10696.5|10684.5|10696.3|10684.3|10696.8|10684.8|10696.3|10684.3|0
1736865350000|2025-01-14 14:35:50|10696.5|10684.5|10696.9|10684.9|10697.5|10685.5|10696.5|10684.5|0
1736865360000|2025-01-14 14:36:00|10695|10687|10694|10682|10703.5|10691.5|10694|10682|4
1736865370000|2025-01-14 14:36:10|10695.7|10683.7|10694.7|10682.7|10695.7|10683.7|10694.7|10682.7|0
1736865380000|2025-01-14 14:36:20|10695.2|10683.2|10697|10685|10697.9|10685.9|10695.2|10683.2|0
1736865390000|2025-01-14 14:36:30|10698.5|10686.5|10698.5|10686.5|10698.5|10686.5|10698.5|10686.5|0
1736865400000|2025-01-14 14:36:40|10698|10686|10698|10686|10698|10686|10698|10686|0
1736865410000|2025-01-14 14:36:50|10698.4|10686.4|10686.8|10674.8|10698.4|10686.4|10686.8|10674.8|6
1736865420000|2025-01-14 14:37:00|10687.5|10675.5|10687.3|10675.3|10689.1|10677.1|10687.1|10675.1|0
1736865430000|2025-01-14 14:37:10|10687.6|10675.6|10689.6|10677.6|10689.6|10677.6|10687.1|10675.1|0
1736865440000|2025-01-14 14:37:20|10689.8|10677.8|10698.3|10686.3|10698.5|10690|10689.8|10677.8|5
1736865450000|2025-01-14 14:37:30|10698.5|10686.5|10699.5|10687.5|10699.5|10689|10697|10686.5|2
1736865460000|2025-01-14 14:37:40|10696.2|10684.2|10696.4|10684.4|10696.6|10684.6|10695.7|10683.7|4
1736865480000|2025-01-14 14:38:00|10698.3|10686.3|10698.9|10686.9|10699.1|10687.1|10698.3|10686.3|6
1736865490000|2025-01-14 14:38:10|10699.1|10687.1|10696.9|10688.9|10699.1|10688.9|10696.9|10687.1|0
1736865500000|2025-01-14 14:38:20|10697.1|10689.1|10697.1|10689.1|10697.1|10689.1|10697.1|10689.1|0
1736865530000|2025-01-14 14:38:50|10696.1|10684.1|10691.9|10679.9|10696.1|10684.1|10691.7|10679.7|7
1736865540000|2025-01-14 14:39:00|10692.9|10680.9|10686.1|10674.1|10692.9|10680.9|10686.1|10674.1|3
1736865550000|2025-01-14 14:39:10|10677.2|10665.2|10676.7|10664.7|10677.2|10665.2|10673.2|10661.2|2
1736865560000|2025-01-14 14:39:20|10673.1|10661.1|10669.9|10657.9|10673.4|10661.4|10669.9|10657.9|1
1736865570000|2025-01-14 14:39:30|10661.9|10649.9|10652.2|10640.2|10661.9|10649.9|10652.2|10640.2|3
1736865580000|2025-01-14 14:39:40|10652.1|10640.1|10651.9|10639.9|10652.1|10640.1|10651.9|10639.9|0
1736865600000|2025-01-14 14:40:00|10651.6|10639.6|10644.1|10632.1|10651.6|10639.6|10644.1|10632.1|1
1736865610000|2025-01-14 14:40:10|10644.8|10632.8|10643.7|10631.7|10646.1|10634.1|10643.6|10631.6|1
1736865620000|2025-01-14 14:40:20|10643.6|10631.6|10643.6|10631.6|10643.6|10631.6|10643.6|10631.6|0
1736865630000|2025-01-14 14:40:30|10644.2|10632.2|10643.2|10631.2|10645.1|10633.1|10643.2|10631.2|3
1736865640000|2025-01-14 14:40:40|10640.9|10628.9|10639.5|10627.5|10640.9|10628.9|10639.5|10627.5|9
1736865650000|2025-01-14 14:40:50|10639.4|10627.4|10642.4|10630.4|10642.7|10630.7|10639|10627|0
1736865660000|2025-01-14 14:41:00|10643.7|10631.7|10644.7|10632.7|10644.7|10632.7|10643.7|10631.7|2
1736865700000|2025-01-14 14:41:40|10644.9|10632.9|10642.1|10630.1|10645.1|10633.1|10642.1|10630.1|7
1736865710000|2025-01-14 14:41:50|10641.5|10629.5|10641.5|10629.5|10641.5|10629.5|10641.5|10629.5|2
1736865720000|2025-01-14 14:42:00|10642.1|10630.1|10641.3|10629.3|10642.1|10630.1|10641.3|10629.3|0
1736865730000|2025-01-14 14:42:10|10641.5|10629.5|10641.5|10629.5|10641.5|10629.5|10641.3|10629.3|0
1736865750000|2025-01-14 14:42:30|10641.1|10629.1|10646.5|10634.5|10646.5|10634.5|10641.1|10629.1|2
1736865760000|2025-01-14 14:42:40|10646.9|10634.9|10660.7|10648.7|10660.7|10648.7|10646.9|10634.9|2
1736865770000|2025-01-14 14:42:50|10660.5|10648.5|10660.5|10648.5|10660.5|10648.5|10660.5|10648.5|0
1736865780000|2025-01-14 14:43:00|10661.1|10649.1|10661.5|10649.5|10661.5|10649.5|10661.1|10649.1|0
1736865790000|2025-01-14 14:43:10|10662|10650|10661.8|10649.8|10662|10650|10661.8|10649.8|0
1736865800000|2025-01-14 14:43:20|10661.3|10649.3|10679.1|10667.1|10679.7|10667.7|10657.1|10645.1|6
1736865810000|2025-01-14 14:43:30|10680.7|10668.7|10681.9|10669.9|10682.2|10670.2|10680.7|10668.7|1
1736865820000|2025-01-14 14:43:40|10680.9|10668.9|10682.1|10670.1|10682.4|10670.4|10680.9|10668.9|0
1736865830000|2025-01-14 14:43:50|10682.2|10670.2|10678.2|10666.2|10682.2|10670.2|10678.2|10666.2|4
1736865840000|2025-01-14 14:44:00|10677.3|10665.3|10676.9|10664.9|10677.3|10665.3|10675.6|10663.6|0
1736865850000|2025-01-14 14:44:10|10677.6|10665.6|10677.9|10665.9|10678.6|10666.6|10677.6|10665.6|0
1736865860000|2025-01-14 14:44:20|10677.4|10665.4|10678.6|10666.6|10678.6|10666.6|10677.4|10665.4|0
1736865880000|2025-01-14 14:44:40|10678|10666|10678|10666|10678|10666|10678|10666|2
1736865890000|2025-01-14 14:44:50|10677.2|10665.2|10676.9|10664.9|10677.2|10665.2|10676.9|10664.9|0
1736865900000|2025-01-14 14:45:00|10673.4|10665.4|10678.6|10666.6|10678.6|10666.6|10673.4|10664.8|1
1736865930000|2025-01-14 14:45:30|10678.4|10666.4|10678.4|10666.4|10678.4|10668.2|10676.2|10666.1|1
1736865940000|2025-01-14 14:45:40|10674.4|10662.4|10669.3|10657.3|10674.7|10662.7|10668.8|10656.8|6
1736865950000|2025-01-14 14:45:50|10669.4|10657.4|10669.9|10657.9|10670.2|10658.2|10669.4|10657.4|0
1736865960000|2025-01-14 14:46:00|10669.7|10657.7|10669.9|10657.9|10670.1|10658.1|10669.7|10657.7|1
1736865970000|2025-01-14 14:46:10|10669.7|10657.7|10669.6|10657.6|10670.1|10658.1|10669.4|10657.4|0
1736865980000|2025-01-14 14:46:20|10669.4|10657.4|10669.2|10657.2|10669.6|10657.6|10669.2|10657.2|0
1736865990000|2025-01-14 14:46:30|10667.3|10661.3|10672.1|10660.1|10672.1|10661.3|10667.3|10660.1|1
1736866000000|2025-01-14 14:46:40|10674.3|10662.3|10673|10661|10674.3|10662.3|10673|10661|4
1736866010000|2025-01-14 14:46:50|10672.5|10660.5|10672.3|10660.3|10672.6|10660.6|10672.1|10660.1|0
1736866020000|2025-01-14 14:47:00|10672|10660|10669.4|10657.4|10672.6|10660.6|10664.6|10654.4|7
1736866030000|2025-01-14 14:47:10|10669.6|10657.6|10667.5|10655.5|10669.8|10657.8|10664.3|10654.4|1
1736866050000|2025-01-14 14:47:30|10667.8|10655.8|10667.4|10655.4|10667.8|10655.8|10667.4|10655.4|0
1736866060000|2025-01-14 14:47:40|10667.3|10655.3|10662.9|10656.9|10667.9|10656.9|10662.6|10655.3|0
1736866070000|2025-01-14 14:47:50|10663.8|10655.8|10667.3|10659.3|10669.5|10659.5|10663.8|10655.8|2
1736866080000|2025-01-14 14:48:00|10668.9|10656.9|10667.4|10655.4|10670.5|10658.5|10667.3|10655.3|3
1736866090000|2025-01-14 14:48:10|10667.6|10655.6|10667.6|10655.6|10667.6|10655.6|10667.6|10655.6|0
1736866100000|2025-01-14 14:48:20|10668.3|10656.3|10668.3|10656.3|10668.3|10656.3|10668.3|10656.3|0
1736866110000|2025-01-14 14:48:30|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|0
1736866120000|2025-01-14 14:48:40|10670.2|10658.2|10678.2|10666.2|10678.2|10666.2|10669.5|10658.2|4
1736866130000|2025-01-14 14:48:50|10677.9|10665.9|10677.9|10665.9|10677.9|10665.9|10677.9|10665.9|0
1736866150000|2025-01-14 14:49:10|10677.5|10665.5|10670.3|10658.3|10677.5|10665.5|10670.3|10658.3|1
1736866160000|2025-01-14 14:49:20|10668.4|10656.4|10667.8|10655.8|10668.4|10656.4|10667.8|10655.8|1
1736866170000|2025-01-14 14:49:30|10668.3|10656.3|10667.3|10655.3|10669.5|10657.5|10667.3|10655.3|1
1736866180000|2025-01-14 14:49:40|10670.1|10658.1|10669.5|10657.5|10670.3|10658.3|10669.5|10657.5|0
1736866190000|2025-01-14 14:49:50|10668.5|10656.5|10669|10657|10669|10657|10668|10656|0
1736866200000|2025-01-14 14:50:00|10669.1|10657.1|10671.1|10659.1|10671.1|10659.1|10669.1|10657.1|0
1736866210000|2025-01-14 14:50:10|10671.3|10659.3|10668.6|10660.6|10671.3|10661.3|10668.6|10659.3|0
1736866220000|2025-01-14 14:50:20|10667.3|10659.3|10673.3|10665.3|10677.3|10665.3|10667.3|10659.3|3
1736866230000|2025-01-14 14:50:30|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|0
1736866240000|2025-01-14 14:50:40|10678.5|10666.5|10678|10666|10678.5|10666.5|10677.6|10665.6|2
1736866250000|2025-01-14 14:50:50|10677.8|10665.8|10678.9|10666.9|10679.1|10667.1|10677.8|10665.8|0
1736866260000|2025-01-14 14:51:00|10678.4|10666.4|10675.3|10667.3|10678.4|10667.3|10675.3|10663.5|1
1736866270000|2025-01-14 14:51:10|10674.9|10666.9|10674.9|10666.9|10674.9|10666.9|10674.9|10666.9|1
1736866300000|2025-01-14 14:51:40|10675.3|10667.3|10675.3|10667.3|10675.3|10667.3|10675.3|10667.3|0
1736866350000|2025-01-14 14:52:30|10680|10668|10694.5|10682.5|10694.5|10682.5|10680|10668|7
1736866360000|2025-01-14 14:52:40|10694.7|10682.7|10694.7|10682.7|10694.7|10682.7|10694.7|10682.7|0
1736866370000|2025-01-14 14:52:50|10691.4|10679.4|10686.6|10674.6|10691.4|10679.4|10680.8|10668.8|6
1736866380000|2025-01-14 14:53:00|||||||||1
1736866390000|2025-01-14 14:53:10|10687|10675|10687.3|10675.3|10687.3|10675.3|10687|10675|0
1736866420000|2025-01-14 14:53:40|10698.1|10686.1|10697.9|10685.9|10698.1|10686.1|10697.9|10685.9|1
1736866440000|2025-01-14 14:54:00|10694.2|10682.2|10692.8|10680.8|10694.2|10682.2|10692.8|10680.8|3
1736866450000|2025-01-14 14:54:10|10684.7|10672.7|10668.5|10656.5|10684.7|10672.7|10668.4|10656.4|0
1736866460000|2025-01-14 14:54:20|10668.3|10656.3|10654.8|10642.8|10668.3|10656.3|10654.8|10642.8|1
1736866470000|2025-01-14 14:54:30|10653.5|10641.5|10651.7|10639.7|10653.5|10641.5|10651.7|10639.7|6
1736866480000|2025-01-14 14:54:40|10652|10640|10646.5|10634.5|10652|10640|10644.6|10632.6|7
1736866490000|2025-01-14 14:54:50|10646.2|10634.2|10646.3|10634.3|10646.3|10634.3|10646.2|10634.2|0
1736866500000|2025-01-14 14:55:00|10648.2|10636.2|10655.6|10643.6|10655.6|10643.6|10648.2|10636.2|9
1736866510000|2025-01-14 14:55:10|10659|10647|10644.5|10632.5|10659|10647|10644.5|10632.5|4
1736866520000|2025-01-14 14:55:20|10641|10629|10642.1|10630.1|10642.1|10630.1|10641|10629|1
1736866530000|2025-01-14 14:55:30|10640.5|10628.5|10651.4|10639.4|10652.3|10640.3|10640.5|10628.5|3
1736866540000|2025-01-14 14:55:40|10654.5|10642.5|10665|10653|10665|10653|10654.5|10642.5|5
1736866550000|2025-01-14 14:55:50|10665.5|10653.5|10669.3|10657.3|10669.5|10657.5|10665.5|10653.5|3
1736866560000|2025-01-14 14:56:00|10669|10657|10668.6|10656.6|10669|10657|10668.6|10656.6|0
1736866570000|2025-01-14 14:56:10|10668|10656|10668|10656|10668|10656|10668|10656|0
1736866580000|2025-01-14 14:56:20|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|0
1736866590000|2025-01-14 14:56:30|10668.8|10656.8|10672.1|10660.1|10672.1|10660.1|10668.8|10656.8|2
1736866650000|2025-01-14 14:57:30|10672.5|10660.5|10666.5|10654.5|10672.5|10660.5|10665.3|10653.3|2
1736866660000|2025-01-14 14:57:40|10666.6|10654.6|10664.4|10652.4|10666.6|10654.6|10664.4|10652.4|1
1736866670000|2025-01-14 14:57:50|10664.6|10652.6|10662.8|10650.8|10664.6|10652.6|10662.6|10650.6|0
1736866680000|2025-01-14 14:58:00|10662.6|10650.6|10662.8|10650.8|10664.6|10652.6|10662.6|10650.6|0
1736866690000|2025-01-14 14:58:10|10663.1|10651.1|10652.3|10640.3|10663.1|10651.1|10652.3|10640.3|6
1736866700000|2025-01-14 14:58:20|10652.4|10640.4|10648.9|10636.9|10652.4|10640.4|10648.9|10636.9|0
1736866710000|2025-01-14 14:58:30|10649.3|10637.3|10666.1|10654.1|10666.1|10654.1|10649.3|10637.3|8
1736866720000|2025-01-14 14:58:40|10666.7|10654.7|10664.6|10652.6|10667.2|10655.2|10664.6|10652.6|3
1736866740000|2025-01-14 14:59:00|10665.2|10653.2|10665.2|10653.2|10665.2|10653.2|10665.2|10653.2|0
1736866770000|2025-01-14 14:59:30|10665.5|10653.5|10666.2|10654.2|10666.9|10654.9|10665.5|10653.5|0
1736866780000|2025-01-14 14:59:40|10664.5|10652.5|10664.5|10652.5|10665.5|10653.5|10661.9|10649.9|0
1736866800000|2025-01-14 15:00:00|10664.2|10652.2|10668.9|10656.9|10669.9|10657.9|10664.2|10652.2|0
1736866810000|2025-01-14 15:00:10|10669.1|10657.1|10669.6|10657.6|10669.9|10657.9|10668.9|10656.9|0
1736866820000|2025-01-14 15:00:20|10669.7|10657.7|10669.2|10657.2|10670.7|10658.7|10668.9|10656.9|0
1736866830000|2025-01-14 15:00:30|10669.7|10657.7|10669.9|10657.9|10670.2|10658.2|10668.9|10656.9|0
1736866840000|2025-01-14 15:00:40|10670.1|10658.1|10669.9|10657.9|10671.2|10659.2|10669.9|10657.9|1
1736866850000|2025-01-14 15:00:50|10670.7|10658.7|10671.2|10659.2|10671.7|10659.7|10670.2|10658.2|0
1736866860000|2025-01-14 15:01:00|10670.5|10658.5|10661.1|10649.1|10670.5|10658.5|10661|10649|1
1736866870000|2025-01-14 15:01:10|10658.1|10650.1|10657|10649|10658.1|10650.1|10657|10649|0
1736866880000|2025-01-14 15:01:20|10650.3|10638.3|10649.1|10637.1|10650.3|10638.3|10649.1|10637.1|1
1736866890000|2025-01-14 15:01:30|10648.3|10636.3|10648.5|10636.5|10648.5|10636.5|10648.3|10636.3|1
1736866900000|2025-01-14 15:01:40|10648.6|10636.6|10647|10635|10648.6|10636.6|10647|10635|0
1736866910000|2025-01-14 15:01:50|10646.8|10634.8|10649|10637|10649|10637|10644.6|10632.6|1
1736866920000|2025-01-14 15:02:00|10647.8|10635.8|10644|10632|10647.8|10635.8|10644|10632|0
1736866930000|2025-01-14 15:02:10|10643.6|10631.6|10644|10632|10644|10632|10643.6|10631.6|2
1736866950000|2025-01-14 15:02:30|10643.3|10631.3|10643.3|10631.3|10643.3|10631.3|10643.3|10631.3|0
1736866970000|2025-01-14 15:02:50|10645|10633|10648|10636|10648|10636|10645|10633|2
1736866980000|2025-01-14 15:03:00|10648.2|10636.2|10647.5|10635.5|10648.5|10636.5|10647.5|10635.5|1
1736866990000|2025-01-14 15:03:10|10648|10636|10647.7|10635.7|10648|10636|10647.7|10635.7|5
1736867000000|2025-01-14 15:03:20|10647.3|10635.3|10650.9|10638.9|10650.9|10638.9|10647.3|10635.3|1
1736867020000|2025-01-14 15:03:40|10653.6|10641.6|10663.2|10651.2|10664.2|10652.2|10653.6|10641.6|0
1736867030000|2025-01-14 15:03:50|10665|10653|10664.9|10652.9|10665|10653|10664.9|10652.9|0
1736867040000|2025-01-14 15:04:00|10664.5|10652.5|10665.5|10653.5|10665.5|10653.5|10664.5|10652.5|0
1736867050000|2025-01-14 15:04:10|10663.4|10651.4|10663.7|10651.7|10663.7|10651.7|10663.4|10651.4|1
1736867060000|2025-01-14 15:04:20|10663.2|10651.2|10668.8|10656.8|10669.1|10657.1|10662.7|10650.7|2
1736867070000|2025-01-14 15:04:30|10669.6|10657.6|10669.8|10657.8|10669.8|10657.8|10669.6|10657.6|1
1736867090000|2025-01-14 15:04:50|10670.1|10658.1|10674.3|10662.3|10674.3|10662.3|10670.1|10658.1|3
1736867100000|2025-01-14 15:05:00|10674.7|10662.7|10674.7|10662.7|10674.7|10662.7|10674.7|10662.7|0
1736867110000|2025-01-14 15:05:10|10675|10663|10666.7|10654.7|10676.7|10664.7|10666.7|10654.7|7
1736867120000|2025-01-14 15:05:20|10662.7|10650.7|10662.7|10650.7|10662.7|10650.7|10662.7|10650.7|0
1736867150000|2025-01-14 15:05:50|10662|10650|10660.7|10648.7|10662|10650|10660.7|10648.7|0
1736867160000|2025-01-14 15:06:00|10660.5|10648.5|10653.1|10641.1|10660.5|10648.5|10653.1|10641.1|2
1736867170000|2025-01-14 15:06:10|10652.6|10640.6|10652.8|10640.8|10652.8|10640.8|10652.6|10640.6|0
1736867180000|2025-01-14 15:06:20|10652.4|10640.4|10653.9|10641.9|10654.4|10642.4|10651.8|10639.8|0
1736867190000|2025-01-14 15:06:30|10654.3|10642.3|10653.4|10641.4|10654.6|10642.6|10653.3|10641.3|1
1736867200000|2025-01-14 15:06:40|10653.6|10641.6|10651.8|10639.8|10653.6|10641.6|10651.6|10639.6|3
1736867210000|2025-01-14 15:06:50|10652.8|10640.8|10652.4|10640.4|10652.8|10640.8|10652.4|10640.4|0
1736867220000|2025-01-14 15:07:00|10652.8|10640.8|10652.8|10640.8|10652.8|10640.8|10652.8|10640.8|0
1736867230000|2025-01-14 15:07:10|10652.6|10640.6|10652.1|10640.1|10652.8|10640.8|10651.4|10639.4|0
1736867240000|2025-01-14 15:07:20|10652.8|10640.8|10652.9|10640.9|10652.9|10640.9|10651.9|10639.9|4
1736867270000|2025-01-14 15:07:50|10652.8|10640.8|10646.1|10634.1|10652.8|10640.8|10646.1|10634.1|3
1736867280000|2025-01-14 15:08:00|10645.4|10633.4|10642.9|10630.9|10645.4|10633.4|10642.9|10630.9|0
1736867290000|2025-01-14 15:08:10|10641.9|10629.9|10641.4|10629.4|10641.9|10629.9|10641.4|10629.4|0
1736867300000|2025-01-14 15:08:20|10640.5|10628.5|10640.2|10628.2|10640.5|10628.5|10640.2|10628.2|0
1736867310000|2025-01-14 15:08:30|10640.5|10628.5|10640.5|10628.5|10640.5|10628.5|10640.5|10628.5|0
1736867320000|2025-01-14 15:08:40|10640.3|10628.3|10640.5|10628.5|10640.5|10628.5|10640|10628|0
1736867340000|2025-01-14 15:09:00|10640.3|10628.3|10640.2|10628.2|10640.3|10628.3|10640.2|10628.2|0
1736867350000|2025-01-14 15:09:10|10635.8|10623.8|10630.4|10618.4|10635.8|10623.8|10630.4|10618.4|2
1736867360000|2025-01-14 15:09:20|10630.3|10618.3|10629.9|10617.9|10630.3|10618.3|10629.9|10617.9|0
1736867370000|2025-01-14 15:09:30|10629.4|10617.4|10627.9|10615.9|10629.9|10617.9|10627.9|10615.9|0
1736867380000|2025-01-14 15:09:40|10629.6|10617.6|10633.3|10621.3|10633.5|10621.5|10629.6|10617.6|4
1736867390000|2025-01-14 15:09:50|10633.7|10621.7|10633.7|10621.7|10633.7|10621.7|10633.5|10621.5|0
1736867400000|2025-01-14 15:10:00|10637|10625|10637|10625|10637|10625|10637|10625|0
1736867410000|2025-01-14 15:10:10|10637.9|10625.9|10645|10633|10645|10633|10637.9|10625.9|0
1736867430000|2025-01-14 15:10:30|10644.5|10632.5|10643|10631|10644.5|10632.5|10643|10631|0
1736867440000|2025-01-14 15:10:40|10643.5|10631.5|10646|10634|10646.5|10634.5|10643.3|10631.3|0
1736867450000|2025-01-14 15:10:50|10645.1|10633.1|10645.6|10633.6|10645.8|10633.8|10645.1|10633.1|0
1736867460000|2025-01-14 15:11:00|10645.8|10633.8|10646.1|10634.1|10646.6|10634.6|10645.8|10633.8|3
1736867480000|2025-01-14 15:11:20|10645.8|10633.8|10647.6|10635.6|10647.6|10635.6|10645.8|10633.8|1
1736867490000|2025-01-14 15:11:30|10648.3|10636.3|10656.6|10644.6|10656.8|10644.8|10648.3|10636.3|7
1736867500000|2025-01-14 15:11:40|10656.8|10644.8|10657.3|10645.3|10657.3|10645.3|10656.6|10644.6|4
1736867510000|2025-01-14 15:11:50|10657.2|10645.2|10662.2|10650.2|10662.2|10650.2|10656.6|10645|5
1736867520000|2025-01-14 15:12:00|10660.9|10648.9|10664.2|10652.2|10664.2|10652.3|10659|10648.9|20
1736867530000|2025-01-14 15:12:10|10664.8|10652.8|10664.8|10652.8|10664.8|10652.8|10664.8|10652.8|0
1736867540000|2025-01-14 15:12:20|10662.3|10650.3|10663.4|10651.4|10663.4|10651.4|10661.8|10649.8|5
1736867550000|2025-01-14 15:12:30|10663.1|10651.1|10668.8|10656.8|10668.8|10656.8|10663.1|10651.1|1
1736867560000|2025-01-14 15:12:40|10669|10657|10674.2|10662.2|10675.8|10663.8|10669|10657|1
1736867570000|2025-01-14 15:12:50|10674.3|10662.3|10674.7|10662.7|10674.7|10662.7|10674.3|10662.3|5
1736867580000|2025-01-14 15:13:00|10673.7|10661.7|10666.3|10654.3|10673.7|10661.7|10666.3|10654.3|1
1736867590000|2025-01-14 15:13:10|10666.2|10654.2|10665.8|10653.8|10666.2|10654.2|10665.8|10653.8|0
1736867600000|2025-01-14 15:13:20|10664.7|10652.7|10666.5|10654.5|10666.5|10654.5|10664.3|10652.3|1
1736867610000|2025-01-14 15:13:30|10666.2|10654.2|10666|10654|10666.7|10654.7|10665.8|10653.8|7
1736867620000|2025-01-14 15:13:40|10666.2|10654.2|10674.7|10662.7|10674.7|10662.7|10666.2|10654.2|6
1736867630000|2025-01-14 15:13:50|10674.2|10662.2|10674.9|10662.9|10677.1|10665.1|10673.5|10661.5|1
1736867640000|2025-01-14 15:14:00|10674.6|10662.6|10672.2|10660.2|10675.2|10663.2|10672.2|10660.2|0
1736867650000|2025-01-14 15:14:10|10670.9|10658.9|10670.9|10658.9|10670.9|10658.9|10670.9|10658.9|0
1736867660000|2025-01-14 15:14:20|10671.1|10659.1|10671.1|10659.1|10671.1|10659.1|10670.9|10658.9|1
1736867680000|2025-01-14 15:14:40|10670.4|10658.4|10670.4|10658.4|10670.4|10658.4|10670.4|10658.4|0
1736867700000|2025-01-14 15:15:00|10671.1|10659.1|10673.4|10661.4|10673.4|10661.4|10671.1|10659.1|0
1736867710000|2025-01-14 15:15:10|10673.7|10661.7|10673.4|10661.4|10673.7|10661.7|10673.4|10661.4|0
1736867720000|2025-01-14 15:15:20|10673.6|10661.6|10674.1|10662.1|10674.4|10662.4|10673.6|10661.6|0
1736867730000|2025-01-14 15:15:30|10673.9|10661.9|10673.9|10661.9|10673.9|10661.9|10673.9|10661.9|0
1736867740000|2025-01-14 15:15:40|10673.2|10661.2|10672.6|10660.6|10673.2|10661.2|10672.6|10660.6|7
1736867750000|2025-01-14 15:15:50|10672.9|10660.9|10672.5|10660.5|10672.9|10660.9|10672.5|10660.5|1
1736867760000|2025-01-14 15:16:00|10672|10660|10672|10660|10672|10660|10672|10660|0
1736867770000|2025-01-14 15:16:10|10672.4|10660.4|10675.7|10663.7|10675.7|10663.7|10672.4|10660.4|1
1736867780000|2025-01-14 15:16:20|10678|10666|10682.4|10670.4|10682.4|10670.4|10678|10666|1
1736867790000|2025-01-14 15:16:30|10682|10670|10679|10667|10682|10670|10679|10667|0
1736867800000|2025-01-14 15:16:40|10679.5|10667.5|10682|10670|10682.2|10670.2|10679.5|10667.5|0
1736867810000|2025-01-14 15:16:50|10683.7|10671.7|10683.9|10671.9|10683.9|10671.9|10683.7|10671.7|1
1736867820000|2025-01-14 15:17:00|10682.9|10670.9|10673.3|10661.3|10682.9|10670.9|10672.1|10660.1|2
1736867830000|2025-01-14 15:17:10|10672.3|10660.3|10671.3|10659.3|10672.3|10660.3|10671.3|10659.3|0
1736867850000|2025-01-14 15:17:30|10671|10659|10672|10660|10672|10660|10671|10659|4
1736867860000|2025-01-14 15:17:40|10669.8|10657.8|10670.1|10658.1|10670.3|10658.3|10669.8|10657.8|0
1736867870000|2025-01-14 15:17:50|10670.3|10658.3|10678.8|10666.8|10679.2|10667.2|10669.8|10657.8|4
1736867880000|2025-01-14 15:18:00|10678.5|10666.5|10676.5|10664.5|10678.5|10666.5|10676.5|10664.5|2
1736867900000|2025-01-14 15:18:20|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|1
1736867910000|2025-01-14 15:18:30|10668.8|10656.8|10667.7|10655.7|10668.8|10656.8|10667.7|10655.7|0
1736867930000|2025-01-14 15:18:50|10668.4|10656.4|10688.5|10676.5|10692.2|10681|10668.4|10656.4|17
1736867940000|2025-01-14 15:19:00|10688.7|10676.7|10688.8|10676.8|10688.8|10676.8|10688.7|10676.7|0
1736867950000|2025-01-14 15:19:10|10686.9|10674.9|10686.7|10674.7|10686.9|10674.9|10686.2|10674.2|2
1736867960000|2025-01-14 15:19:20|10686|10674|10684.7|10672.7|10686.3|10674.3|10684.7|10672.7|2
1736867970000|2025-01-14 15:19:30|10684.8|10672.8|10684.8|10672.8|10684.8|10672.8|10684.8|10672.8|0
1736867990000|2025-01-14 15:19:50|10684.7|10672.7|10684.7|10672.7|10684.8|10672.8|10684.7|10672.7|0
1736868000000|2025-01-14 15:20:00|10684.8|10672.8|10691.5|10679.5|10691.5|10679.5|10683.5|10672.8|7
1736868010000|2025-01-14 15:20:10|10691.9|10679.9|10696.6|10684.6|10696.6|10684.6|10691.6|10679.6|7
1736868030000|2025-01-14 15:20:30|10696.3|10684.3|10696.3|10684.3|10696.3|10684.3|10696.3|10684.3|0
1736868040000|2025-01-14 15:20:40|10696.1|10684.1|10697.1|10685.1|10697.3|10685.3|10696.1|10684.1|2
1736868050000|2025-01-14 15:20:50|10697.3|10685.3|10697.8|10685.8|10698.3|10686.8|10692.8|10684.8|7
1736868060000|2025-01-14 15:21:00|10699.2|10687.2|10696.9|10690.9|10699.2|10690.9|10695.7|10683.7|26
1736868070000|2025-01-14 15:21:10|10697.7|10691.7|10702.7|10690.7|10703.3|10692|10697.7|10689.8|2
1736868080000|2025-01-14 15:21:20|10702.4|10690.4|10685.9|10673.9|10702.4|10690.4|10683.6|10671.6|15
1736868090000|2025-01-14 15:21:30|10686.9|10674.9|10689.9|10677.9|10690.9|10678.9|10686.9|10674.9|3
1736868100000|2025-01-14 15:21:40|10690.6|10678.6|10684.2|10672.2|10690.9|10678.9|10680.9|10668.9|2
1736868110000|2025-01-14 15:21:50|10684.1|10672.1|10682.7|10670.7|10684.1|10672.1|10681.7|10669.7|1
1736868120000|2025-01-14 15:22:00|10681.7|10669.7|10678.9|10666.9|10682.2|10670.2|10677.9|10665.9|4
1736868130000|2025-01-14 15:22:10|10678.7|10666.7|10678.2|10666.2|10678.7|10666.7|10678.2|10666.2|0
1736868140000|2025-01-14 15:22:20|10677.4|10665.4|10678.9|10666.9|10678.9|10666.9|10677.4|10665.4|1
1736868170000|2025-01-14 15:22:50|10679.4|10667.4|10679.4|10667.4|10679.4|10667.4|10679.4|10667.4|0
1736868180000|2025-01-14 15:23:00|10679.2|10667.2|10679.1|10667.1|10679.4|10667.4|10679.1|10667.1|0
1736868190000|2025-01-14 15:23:10|10678.9|10666.9|10683.6|10671.6|10684.1|10672.1|10678.9|10666.9|3
1736868200000|2025-01-14 15:23:20|10683.4|10671.4|10694.8|10682.8|10694.8|10682.8|10683.4|10671.4|0
1736868210000|2025-01-14 15:23:30|10695.4|10683.4|10697.2|10685.2|10698.2|10686.2|10693.7|10681.7|0
1736868220000|2025-01-14 15:23:40|10697.1|10685.1|10697.4|10685.4|10697.4|10685.4|10697.1|10685.1|0
1736868230000|2025-01-14 15:23:50|10697.6|10685.6|10697.7|10685.7|10697.7|10685.7|10697.4|10685.4|0
1736868240000|2025-01-14 15:24:00|10697.6|10685.6|10697.4|10685.4|10697.6|10688.6|10691.6|10681.7|3
1736868250000|2025-01-14 15:24:10|10697.7|10685.7|10697.7|10685.7|10697.7|10685.7|10697.7|10685.7|0
1736868260000|2025-01-14 15:24:20|10696.6|10684.6|10697.2|10685.2|10697.6|10685.6|10695.6|10683.6|0
1736868270000|2025-01-14 15:24:30|10696.9|10684.9|10692.5|10680.5|10696.9|10684.9|10692.5|10680.5|1
1736868280000|2025-01-14 15:24:40|10694.4|10682.4|10691.6|10679.6|10694.4|10682.4|10691.6|10679.6|0
1736868340000|2025-01-14 15:25:40|10692.1|10680.1|10694.1|10682.1|10694.2|10682.2|10691.9|10679.9|1
1736868350000|2025-01-14 15:25:50|10693.1|10681.1|10690.8|10678.8|10693.2|10681.2|10690.6|10678.6|2
1736868360000|2025-01-14 15:26:00|10690.9|10678.9|10690.1|10678.1|10690.9|10678.9|10690.1|10678.1|0
1736868370000|2025-01-14 15:26:10|10690.3|10678.3|10689.3|10677.3|10690.6|10678.6|10688.4|10676.4|0
1736868380000|2025-01-14 15:26:20|10689.1|10677.1|10687.9|10675.9|10689.8|10677.8|10687.4|10675.4|0
1736868390000|2025-01-14 15:26:30|10687.4|10675.4|10687.4|10675.4|10687.4|10675.4|10687.4|10675.4|2
1736868400000|2025-01-14 15:26:40|10687.8|10675.8|10687.8|10675.8|10687.8|10675.8|10687.8|10675.8|0
1736868410000|2025-01-14 15:26:50|10688.1|10676.1|10688.1|10676.1|10688.1|10676.1|10688.1|10676.1|1
1736868420000|2025-01-14 15:27:00|10687.8|10675.8|10687.8|10675.8|10687.8|10675.8|10687.8|10675.8|0
1736868430000|2025-01-14 15:27:10|10688.6|10676.6|10688.9|10676.9|10688.9|10676.9|10688.6|10676.6|4
1736868440000|2025-01-14 15:27:20|10689.8|10677.8|10691.6|10679.6|10692.3|10680.3|10689.8|10677.8|0
1736868450000|2025-01-14 15:27:30|10691.8|10679.8|10692.3|10680.3|10692.6|10680.6|10691.6|10679.6|1
1736868460000|2025-01-14 15:27:40|10692.6|10680.6|10692.6|10680.6|10693.3|10681.3|10692.6|10680.6|0
1736868470000|2025-01-14 15:27:50|10692.8|10680.8|10692.8|10680.8|10692.8|10680.8|10692.8|10680.8|0
1736868480000|2025-01-14 15:28:00|10693.1|10681.1|10692.6|10680.6|10693.1|10681.1|10692.6|10680.6|1
1736868490000|2025-01-14 15:28:10|10693.9|10681.9|10693.9|10681.9|10693.9|10681.9|10693.9|10681.9|0
1736868520000|2025-01-14 15:28:40|10693.7|10681.7|10692.8|10680.8|10693.7|10681.7|10692.8|10680.8|0
1736868530000|2025-01-14 15:28:50|10693.3|10681.3|10693.1|10681.1|10693.3|10681.3|10693.1|10681.1|0
1736868540000|2025-01-14 15:29:00|10692.8|10680.8|10692.4|10680.4|10693.4|10681.4|10692.4|10680.4|0
1736868570000|2025-01-14 15:29:30|10691.8|10679.8|10691.7|10679.7|10692.1|10680.1|10691.7|10679.7|0
1736868580000|2025-01-14 15:29:40|10691.2|10679.2|10690.4|10678.4|10691.2|10679.2|10690.4|10678.4|0
1736868600000|2025-01-14 15:30:00|10690.8|10678.8|10691.1|10679.1|10691.3|10679.3|10690.8|10678.8|0
1736868610000|2025-01-14 15:30:10|10691.3|10679.3|10690.3|10678.3|10691.4|10679.4|10689.9|10677.9|0
1736868620000|2025-01-14 15:30:20|10690.4|10678.4|10690.9|10678.9|10691.3|10679.3|10690.3|10678.3|0
1736868630000|2025-01-14 15:30:30|10691.1|10679.1|10690.4|10678.4|10691.1|10679.1|10690.4|10678.4|0
1736868640000|2025-01-14 15:30:40|10690.8|10678.8|10690.8|10678.8|10690.9|10678.9|10690.8|10678.8|0
1736868650000|2025-01-14 15:30:50|10690.9|10678.9|10690.8|10678.8|10690.9|10678.9|10690.8|10678.8|4
1736868660000|2025-01-14 15:31:00|10693.1|10681.1|10693.1|10681.1|10693.1|10681.1|10693.1|10681.1|0
1736868690000|2025-01-14 15:31:30|10693.4|10681.4|10693.4|10681.4|10693.4|10681.4|10693.4|10681.4|0
1736868710000|2025-01-14 15:31:50|10693.8|10681.8|10693.6|10681.6|10693.8|10681.8|10693.6|10681.6|18
1736868720000|2025-01-14 15:32:00|10691.2|10683.2|10691.2|10683.2|10691.2|10683.2|10691.2|10683.2|0
1736868730000|2025-01-14 15:32:10|10690.6|10682.6|10690.6|10682.6|10690.6|10682.6|10690.6|10682.6|0
1736868740000|2025-01-14 15:32:20|10696.7|10684.7|10696.7|10684.7|10696.7|10684.7|10696.7|10684.7|20
1736868750000|2025-01-14 15:32:30|10697.4|10685.4|10694.5|10682.5|10698.7|10686.7|10690.9|10678.9|6
1736868760000|2025-01-14 15:32:40|10694.3|10682.3|10702|10690|10702|10690|10694.3|10682.3|0
1736868770000|2025-01-14 15:32:50|10701.8|10689.8|10700.5|10692.5|10703.5|10695.2|10700.5|10689.8|32
1736868780000|2025-01-14 15:33:00|10694.5|10682.5|10697.5|10685.5|10697.8|10685.8|10694.3|10682.3|10
1736868790000|2025-01-14 15:33:10|10697.7|10685.7|10694|10682|10698.7|10686.7|10692.2|10680.2|3
1736868800000|2025-01-14 15:33:20|10694.3|10682.3|10692.5|10680.5|10694.3|10682.3|10692.3|10680.3|2
1736868810000|2025-01-14 15:33:30|10692.3|10680.3|10692.1|10680.1|10692.5|10680.5|10692.1|10680.1|0
1736868820000|2025-01-14 15:33:40|10686.8|10674.8|10684.1|10676.1|10686.9|10676.1|10684.1|10674.8|2
1736868830000|2025-01-14 15:33:50|10681.4|10675.4|10683.3|10671.3|10683.3|10675.4|10680.8|10669.9|4
1736868840000|2025-01-14 15:34:00|10682.9|10670.9|10682.6|10670.6|10683.3|10671.3|10682.6|10670.6|1
1736868850000|2025-01-14 15:34:10|10682.4|10670.4|10682.6|10670.6|10682.6|10670.6|10682.4|10670.4|0
1736868890000|2025-01-14 15:34:50|10682.4|10670.4|10682.4|10670.4|10682.4|10670.4|10682.4|10670.4|0
1736868910000|2025-01-14 15:35:10|10685.3|10673.3|10685.3|10673.3|10685.3|10673.3|10685.3|10673.3|0
1736868930000|2025-01-14 15:35:30|10675|10663|10678.1|10666.1|10678.1|10666.1|10674.5|10662.5|11
1736868940000|2025-01-14 15:35:40|10678|10672|10693.6|10681.6|10694|10682|10678|10672|1
1736868960000|2025-01-14 15:36:00|10693.8|10681.8|10693.6|10681.6|10694.6|10682.6|10693.6|10681.6|1
1736868980000|2025-01-14 15:36:20|10693.1|10681.1|10693.1|10681.1|10693.1|10681.1|10693.1|10681.1|0
1736869000000|2025-01-14 15:36:40|10698.5|10690.5|10698.5|10690.5|10698.5|10690.5|10698.5|10690.5|5
1736869010000|2025-01-14 15:36:50|10699.1|10691.1|10699.6|10687.6|10700|10691.1|10699.1|10687.6|3
1736869020000|2025-01-14 15:37:00|10699|10687|10696.3|10684.3|10699|10687|10695.6|10683.6|1
1736869050000|2025-01-14 15:37:30|10695.7|10683.7|10693.6|10681.6|10695.7|10683.7|10693.6|10681.6|0
1736869060000|2025-01-14 15:37:40|10686.5|10674.5|10685.8|10673.8|10686.5|10674.5|10685.8|10673.8|1
1736869070000|2025-01-14 15:37:50|10685.3|10673.3|10685.3|10673.3|10685.3|10673.3|10685.3|10673.3|0
1736869080000|2025-01-14 15:38:00|10685|10673|10684.3|10672.3|10685|10673|10684.3|10672.3|0
1736869090000|2025-01-14 15:38:10|10684|10672|10682.3|10670.3|10684|10672|10682.3|10670.3|0
1736869100000|2025-01-14 15:38:20|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|0
1736869110000|2025-01-14 15:38:30|10682.3|10670.3|10682.5|10670.5|10682.5|10670.5|10682.3|10670.3|0
1736869120000|2025-01-14 15:38:40|10682.8|10670.8|10683|10671|10683|10671|10682.8|10670.8|0
1736869130000|2025-01-14 15:38:50|10682.8|10670.8|10682.7|10670.7|10682.8|10670.8|10682.7|10670.7|2
1736869140000|2025-01-14 15:39:00|10682.5|10670.5|10683.3|10671.3|10683.3|10671.3|10682.5|10670.5|0
1736869160000|2025-01-14 15:39:20|||||||||5
1736869170000|2025-01-14 15:39:30|10683.5|10671.5|10683.5|10671.5|10683.5|10671.5|10683.5|10671.5|0
1736869260000|2025-01-14 15:41:00|10683.2|10671.2|10683|10675|10683.2|10675|10682.5|10671.2|3
1736869270000|2025-01-14 15:41:10|10681.8|10675.8|10694.6|10682.6|10694.8|10682.8|10681.8|10675.8|0
1736869280000|2025-01-14 15:41:20|10694.8|10682.8|10694.8|10682.8|10694.8|10682.8|10694.6|10682.6|0
1736869290000|2025-01-14 15:41:30|10694.6|10682.6|10701.8|10689.8|10701.8|10689.8|10694.6|10682.6|11
1736869300000|2025-01-14 15:41:40|10702.9|10690.9|10700.2|10688.2|10702.9|10690.9|10700.2|10688.2|4
1736869310000|2025-01-14 15:41:50|10700.7|10688.7|10700.4|10688.4|10700.7|10688.7|10700.4|10688.4|0
1736869320000|2025-01-14 15:42:00|10700.1|10688.1|10700.1|10688.1|10700.1|10688.1|10700.1|10688.1|0
1736869340000|2025-01-14 15:42:20|10703.2|10691.2|10703.2|10691.2|10703.2|10691.2|10703.2|10691.2|1
1736869360000|2025-01-14 15:42:40|10702.9|10690.9|10703.9|10691.9|10704.1|10692.1|10702.9|10690.9|2
1736869380000|2025-01-14 15:43:00|10703.4|10691.4|10703.4|10691.4|10703.4|10691.4|10703.4|10691.4|0
1736869390000|2025-01-14 15:43:10|10703.2|10691.2|10703.1|10691.1|10703.4|10691.4|10703.1|10691.1|0
1736869400000|2025-01-14 15:43:20|10703.2|10691.2|10703.2|10691.2|10703.2|10691.2|10703.1|10691.1|0
1736869410000|2025-01-14 15:43:30|10701.4|10693.4|10701.4|10693.4|10703.2|10693.4|10701.4|10691.2|2
1736869420000|2025-01-14 15:43:40|10701.2|10693.2|10700.9|10692.9|10701.2|10693.2|10700.9|10692.9|0
1736869430000|2025-01-14 15:43:50|10701.4|10693.4|10693.9|10681.9|10701.4|10693.4|10693.9|10681.9|1
1736869440000|2025-01-14 15:44:00|10693.6|10681.6|10691.7|10679.7|10693.6|10681.6|10691.7|10679.7|5
1736869500000|2025-01-14 15:45:00|10693.7|10681.7|10693.4|10681.4|10693.7|10681.7|10693|10681|2
1736869510000|2025-01-14 15:45:10|10682.2|10670.2|10680.5|10668.5|10682.5|10670.5|10680.2|10668.2|2
1736869520000|2025-01-14 15:45:20|10680.8|10668.8|10687.5|10675.5|10687.5|10676.7|10680.8|10668.8|3
1736869530000|2025-01-14 15:45:30|10688.2|10676.2|10682.8|10674.8|10688.2|10676.3|10682|10674.8|2
1736869540000|2025-01-14 15:45:40|10682|10676|10683.5|10675.5|10684|10676|10681.5|10675.5|1
1736869550000|2025-01-14 15:45:50|10683.7|10675.7|10683.5|10675.5|10684|10676|10683.5|10675.5|1
1736869560000|2025-01-14 15:46:00|10684|10676|10684.5|10676.5|10684.5|10676.5|10684|10676|2
1736869580000|2025-01-14 15:46:20|10684|10678|10687.5|10675.5|10687.5|10678|10684|10675.5|3
1736869590000|2025-01-14 15:46:30|10685.6|10677.6|10685.3|10677.3|10685.6|10677.6|10685.3|10677.3|2
1736869610000|2025-01-14 15:46:50|10685.5|10677.5|10683.6|10671.6|10692.2|10680.2|10683.6|10671.6|8
1736869620000|2025-01-14 15:47:00|10679.2|10667.2|10670.9|10658.9|10679.2|10667.2|10669.9|10657.9|3
1736869630000|2025-01-14 15:47:10|10670.3|10658.3|10669|10657|10670.3|10658.3|10669|10657|0
1736869640000|2025-01-14 15:47:20|10669.2|10657.2|10670|10658|10670|10658|10669.2|10657.2|1
1736869650000|2025-01-14 15:47:30|10670.3|10658.3|10683.4|10671.4|10683.7|10671.7|10669.2|10658.3|1
1736869660000|2025-01-14 15:47:40|10683.9|10671.9|10689.4|10677.4|10689.7|10677.7|10683.9|10671.9|6
1736869670000|2025-01-14 15:47:50|10689|10677|10685.7|10673.7|10689.4|10677.4|10683.2|10671.4|2
1736869690000|2025-01-14 15:48:10|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|1
1736869720000|2025-01-14 15:48:40|10686.3|10674.3|10680.4|10668.4|10686.3|10674.3|10680.4|10668.4|2
1736869740000|2025-01-14 15:49:00|10680|10668|10679|10667|10680|10668|10679|10667|1
1736869750000|2025-01-14 15:49:10|10679.5|10667.5|10679|10667|10679.5|10667.5|10679|10667|0
1736869770000|2025-01-14 15:49:30|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|2
1736869780000|2025-01-14 15:49:40|10676.6|10664.6|10676.6|10664.6|10676.6|10664.6|10676.6|10664.6|0
1736869790000|2025-01-14 15:49:50|10676.5|10664.5|10676.5|10664.5|10676.5|10664.5|10676.5|10664.5|2
1736869830000|2025-01-14 15:50:30|10676.7|10664.7|10677|10665|10677|10665|10676.5|10664.5|0
1736869840000|2025-01-14 15:50:40|10676.5|10664.5|10676.9|10664.9|10677|10665|10676.5|10664.5|0
1736869860000|2025-01-14 15:51:00|10676.5|10664.5|10684.8|10672.8|10684.8|10672.8|10676.5|10664.5|13
1736869870000|2025-01-14 15:51:10|10698.2|10686.2|10698.2|10686.2|10698.2|10686.2|10698.2|10686.2|0
1736869880000|2025-01-14 15:51:20|||||||||1
1736869890000|2025-01-14 15:51:30|10698.4|10686.4|10698.7|10686.7|10698.7|10686.7|10698.4|10686.4|1
1736869940000|2025-01-14 15:52:20|10697.7|10685.7|10697.7|10685.7|10697.7|10685.7|10697.7|10685.7|0
1736869970000|2025-01-14 15:52:50|10697.6|10685.6|10693.9|10681.9|10698.4|10686.4|10693.9|10681.9|3
1736869980000|2025-01-14 15:53:00|10692.9|10680.9|10691.9|10679.9|10692.9|10680.9|10691.9|10679.9|0
1736869990000|2025-01-14 15:53:10|10691.2|10679.2|10691.2|10679.2|10691.2|10679.2|10691.2|10679.2|0
1736870000000|2025-01-14 15:53:20|10691|10679|10691.5|10679.5|10691.5|10679.5|10691|10679|0
1736870010000|2025-01-14 15:53:30|10690|10678|10691|10679|10691|10679|10690|10678|1
1736870020000|2025-01-14 15:53:40|10691.2|10679.2|10691|10679|10691.2|10679.2|10691|10679|0
1736870030000|2025-01-14 15:53:50|10690.9|10678.9|10690.7|10678.7|10690.9|10678.9|10690.7|10678.7|2
1736870040000|2025-01-14 15:54:00|10691|10679|10690.3|10678.3|10691|10679|10690.2|10678.2|1
1736870060000|2025-01-14 15:54:20|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|0
1736870080000|2025-01-14 15:54:40|10690.6|10678.6|10690.3|10678.3|10690.6|10678.6|10690.3|10678.3|2
1736870090000|2025-01-14 15:54:50|10690.5|10678.5|10690.3|10678.3|10690.5|10678.5|10690.3|10678.3|0
1736870100000|2025-01-14 15:55:00|10690.5|10678.5|10690.5|10678.5|10690.5|10678.5|10690.5|10678.5|0
1736870110000|2025-01-14 15:55:10|10690.8|10678.8|10690.8|10678.8|10691|10679|10690.8|10678.8|1
1736870120000|2025-01-14 15:55:20|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|1
1736870140000|2025-01-14 15:55:40|10682.6|10670.6|10681.8|10669.8|10682.6|10670.6|10681.8|10669.8|2
1736870150000|2025-01-14 15:55:50|10677.8|10665.8|10677.8|10665.8|10677.8|10665.8|10677.8|10665.8|1
1736870160000|2025-01-14 15:56:00|10677.5|10665.5|10672.8|10660.8|10679|10667|10672.6|10660.6|1
1736870190000|2025-01-14 15:56:30|10673|10661|10673|10661|10673|10661|10673|10661|1
1736870200000|2025-01-14 15:56:40|10673.1|10661.1|10674.2|10662.2|10674.6|10662.6|10673.1|10661.1|0
1736870210000|2025-01-14 15:56:50|10673.7|10661.7|10673.7|10661.7|10673.7|10661.7|10673.7|10661.7|0
1736870220000|2025-01-14 15:57:00|10673|10661|10662.7|10650.7|10673|10661|10662.7|10650.7|1
1736870230000|2025-01-14 15:57:10|10662.2|10650.2|10662.2|10650.2|10662.2|10650.2|10662.2|10650.2|0
1736870240000|2025-01-14 15:57:20|10662.7|10650.7|10662.5|10650.5|10662.8|10650.8|10662.5|10650.5|0
1736870250000|2025-01-14 15:57:30|10666.6|10654.6|10672.8|10660.8|10673.7|10661.7|10666.6|10654.6|1
1736870260000|2025-01-14 15:57:40|10672.5|10660.5|10672.5|10660.5|10672.5|10660.5|10672.5|10660.5|0
1736870270000|2025-01-14 15:57:50|10672.2|10660.2|10669.2|10657.2|10672.2|10660.2|10669.2|10657.2|1
1736870280000|2025-01-14 15:58:00|10668.8|10656.8|10661.5|10649.5|10668.8|10656.8|10661.5|10649.5|2
1736870290000|2025-01-14 15:58:10|10662.3|10650.3|10662.6|10650.6|10662.6|10650.6|10662.3|10650.3|0
1736870300000|2025-01-14 15:58:20|10663|10651|10646.3|10634.3|10663|10651|10646.1|10634.1|1
1736870310000|2025-01-14 15:58:30|10648|10636|10648|10636|10648|10636|10648|10636|0
1736870320000|2025-01-14 15:58:40|10648.1|10636.1|10657|10645|10657|10645|10648.1|10636.1|1
1736870330000|2025-01-14 15:58:50|10658|10646|10651.8|10639.8|10659|10647|10651.8|10639.8|0
1736870340000|2025-01-14 15:59:00|10651.5|10639.5|10647|10635|10651.5|10639.5|10647|10635|0
1736870360000|2025-01-14 15:59:20|10646.5|10634.5|10647|10635|10647|10635|10646.1|10634.1|0
1736870370000|2025-01-14 15:59:30|10652.6|10640.6|10653|10641|10653.1|10641.1|10652.6|10640.6|2
1736870380000|2025-01-14 15:59:40|10652.8|10640.8|10652.8|10640.8|10652.8|10640.8|10652.8|10640.8|1
1736870390000|2025-01-14 15:59:50|10668.1|10656.1|10672.3|10660.3|10672.5|10660.5|10668.1|10656.1|1
1736870400000|2025-01-14 16:00:00|10672.5|10660.5|10669.6|10657.6|10672.6|10660.6|10669.6|10657.6|7
1736870410000|2025-01-14 16:00:10|10669.2|10657.2|10669.4|10657.4|10669.4|10657.4|10669.2|10657.2|0
1736870420000|2025-01-14 16:00:20|10668.9|10656.9|10668.6|10656.6|10669.1|10657.1|10668.6|10656.6|1
1736870430000|2025-01-14 16:00:30|10668.4|10656.4|10668.6|10656.6|10668.6|10656.6|10668.4|10656.4|0
1736870450000|2025-01-14 16:00:50|10666.2|10654.2|10666.2|10654.2|10666.2|10654.2|10666.2|10654.2|2
1736870460000|2025-01-14 16:01:00|10665.9|10653.9|10665.7|10653.7|10667.2|10655.2|10665.6|10653.6|39
1736870470000|2025-01-14 16:01:10|10665|10653|10662.2|10650.2|10665|10653|10661.8|10649.8|7
1736870480000|2025-01-14 16:01:20|10661.8|10649.8|10659.9|10647.9|10661.8|10650.7|10654.6|10645.8|10
1736870490000|2025-01-14 16:01:30|10659.7|10647.7|10660.2|10648.2|10660.2|10648.2|10659.7|10647.7|1
1736870500000|2025-01-14 16:01:40|10659.9|10647.9|10660.7|10648.7|10660.7|10648.7|10659.7|10647.7|2
1736870510000|2025-01-14 16:01:50|10655.6|10649.6|10652|10646|10655.6|10649.6|10652|10646|10
1736870520000|2025-01-14 16:02:00|10652.4|10646.4|10655|10647|10658.2|10647.2|10652.4|10645.7|1
1736870540000|2025-01-14 16:02:20|10654.7|10646.7|10666.3|10654.3|10666.4|10654.4|10654.7|10646.7|3
1736870550000|2025-01-14 16:02:30|10668.1|10656.1|10668.6|10656.6|10668.6|10656.6|10668.1|10656.1|0
1736870560000|2025-01-14 16:02:40|10670.1|10658.1|10662.6|10650.6|10670.3|10658.3|10662.1|10650.1|3
1736870570000|2025-01-14 16:02:50|10662.8|10650.8|10663.6|10651.6|10663.6|10651.6|10662.2|10650.2|0
1736870580000|2025-01-14 16:03:00|10665.1|10653.1|10665.1|10653.1|10665.1|10653.1|10665.1|10653.1|0
1736870590000|2025-01-14 16:03:10|10665.3|10653.3|10662.1|10650.1|10665.3|10653.3|10662.1|10650.1|2
1736870600000|2025-01-14 16:03:20|10662.7|10650.7|10668.8|10656.8|10668.8|10656.8|10662.7|10650.7|2
1736870610000|2025-01-14 16:03:30|10669.1|10657.1|10672.7|10660.7|10672.9|10660.9|10668.6|10656.6|0
1736870620000|2025-01-14 16:03:40|10673.3|10661.3|10670.9|10658.9|10673.3|10661.3|10670.9|10658.9|0
1736870630000|2025-01-14 16:03:50|10671.1|10659.1|10671.4|10659.4|10671.4|10659.4|10670.9|10658.9|0
1736870640000|2025-01-14 16:04:00|10671.8|10659.8|10671.8|10659.8|10671.8|10659.8|10671.8|10659.8|0
1736870650000|2025-01-14 16:04:10|10675|10663|10679.1|10667.1|10679.1|10667.1|10675|10663|2
1736870660000|2025-01-14 16:04:20|10678.9|10666.9|10678.9|10666.9|10678.9|10666.9|10678.9|10666.9|0
1736870670000|2025-01-14 16:04:30|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|0
1736870680000|2025-01-14 16:04:40|10680.2|10668.2|10680.2|10668.2|10680.2|10668.2|10680.2|10668.2|0
1736870690000|2025-01-14 16:04:50|10681.6|10669.6|10681.6|10669.6|10681.7|10669.7|10681.6|10669.6|0
1736870700000|2025-01-14 16:05:00|10680.7|10668.7|10680.7|10668.7|10680.7|10668.7|10680.7|10668.7|1
1736870710000|2025-01-14 16:05:10|10679.4|10667.4|10679.4|10667.4|10679.4|10667.4|10679.4|10667.4|2
1736870730000|2025-01-14 16:05:30|10680.1|10668.1|10680.3|10668.3|10680.4|10668.4|10679.9|10667.9|0
1736870740000|2025-01-14 16:05:40|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|1
1736870750000|2025-01-14 16:05:50|10679.4|10667.4|10679.9|10667.9|10680.1|10668.1|10679.1|10667.1|2
1736870760000|2025-01-14 16:06:00|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|0
1736870780000|2025-01-14 16:06:20|10679.9|10667.9|10681.1|10669.1|10681.1|10669.1|10679.6|10667.6|1
1736870810000|2025-01-14 16:06:50|10682.4|10670.4|10682.3|10670.3|10682.9|10670.9|10682.3|10670.3|8
1736870820000|2025-01-14 16:07:00|10682.6|10670.6|10682.6|10670.6|10683.8|10671.8|10682.6|10670.6|2
1736870830000|2025-01-14 16:07:10|10683|10671|10682.8|10670.8|10683|10671|10682.8|10670.8|0
1736870840000|2025-01-14 16:07:20|10683|10671|10683|10671|10683|10671|10683|10671|0
1736870850000|2025-01-14 16:07:30|10679.2|10667.2|10679.5|10667.5|10679.5|10667.5|10679.2|10667.2|5
1736870860000|2025-01-14 16:07:40|10680.2|10668.2|10674.8|10662.8|10680.2|10668.2|10674.8|10662.8|3
1736870870000|2025-01-14 16:07:50|10672.8|10660.8|10672|10660|10673.3|10661.3|10671.6|10659.6|5
1736870880000|2025-01-14 16:08:00|10672.3|10660.3|10675.2|10663.2|10675.2|10663.2|10672.3|10660.3|1
1736870890000|2025-01-14 16:08:10|10675|10663|10674.8|10662.8|10675.7|10663.7|10674.7|10662.7|1
1736870900000|2025-01-14 16:08:20|10674.3|10662.3|10672.2|10660.2|10674.3|10662.3|10672|10660|1
1736870910000|2025-01-14 16:08:30|10672.8|10660.8|10672.3|10660.3|10673.3|10661.3|10671.3|10659.3|1
1736870920000|2025-01-14 16:08:40|10673.1|10661.1|10675.1|10663.1|10675.1|10663.1|10673|10661|2
1736870930000|2025-01-14 16:08:50|10674.8|10662.8|10681.7|10669.7|10681.7|10669.7|10673.3|10662.4|1
1736870940000|2025-01-14 16:09:00|10683.3|10671.3|10681|10669|10683.3|10671.3|10681|10669|2
1736870950000|2025-01-14 16:09:10|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|0
1736870960000|2025-01-14 16:09:20|10678.8|10666.8|10678.3|10666.3|10678.8|10666.8|10678.3|10666.3|0
1736871000000|2025-01-14 16:10:00|10679.2|10667.2|10679.8|10667.8|10679.8|10667.8|10679.2|10667.2|1
1736871030000|2025-01-14 16:10:30|10678.3|10666.3|10676.3|10664.3|10678.3|10666.3|10676.3|10664.3|2
1736871060000|2025-01-14 16:11:00|10676.6|10664.6|10678|10666|10678|10666|10676.4|10664.4|2
1736871070000|2025-01-14 16:11:10|10678.3|10666.3|10679.8|10667.8|10679.8|10667.8|10678.3|10666.3|1
1736871080000|2025-01-14 16:11:20|10682.6|10670.6|10682.6|10670.6|10682.6|10670.6|10682.6|10670.6|1
1736871090000|2025-01-14 16:11:30|10683.3|10671.3|10684.3|10672.3|10684.5|10672.5|10683.3|10671.3|0
1736871100000|2025-01-14 16:11:40|10685.3|10673.3|10687.6|10675.6|10688|10676|10685.3|10673.3|0
1736871120000|2025-01-14 16:12:00|10689.8|10677.8|10690.6|10678.6|10690.6|10678.6|10689.8|10677.8|0
1736871130000|2025-01-14 16:12:10|10691.1|10679.1|10693.1|10681.1|10693.1|10681.1|10691.1|10679.1|1
1736871140000|2025-01-14 16:12:20|10693|10681|10693|10681|10693|10681|10693|10681|0
1736871150000|2025-01-14 16:12:30|10692.8|10680.8|10693|10681|10693|10681|10692.8|10680.8|0
1736871160000|2025-01-14 16:12:40|10692.8|10680.8|10692.8|10680.8|10693|10681|10692.8|10680.8|0
1736871170000|2025-01-14 16:12:50|10693|10681|10692.3|10680.3|10693|10685|10691.7|10680.3|1
1736871180000|2025-01-14 16:13:00|10691.6|10679.6|10680.3|10668.3|10691.6|10679.6|10680.3|10668.3|2
1736871190000|2025-01-14 16:13:10|10681|10669|10682.3|10670.3|10682.3|10670.3|10681|10669|0
1736871200000|2025-01-14 16:13:20|10692.3|10680.3|10692.3|10680.3|10692.3|10680.3|10692.3|10680.3|3
1736871210000|2025-01-14 16:13:30|10691.1|10679.1|10691.1|10679.1|10691.2|10679.2|10690.4|10678.4|6
1736871220000|2025-01-14 16:13:40|10690.7|10678.7|10690.7|10678.7|10690.9|10678.9|10690.7|10678.7|0
1736871230000|2025-01-14 16:13:50|10690.9|10678.9|10691.6|10679.6|10691.7|10679.7|10690.9|10678.9|0
1736871240000|2025-01-14 16:14:00|10691.4|10679.4|10691.7|10679.7|10692.1|10680.1|10691.4|10679.4|0
1736871250000|2025-01-14 16:14:10|10691.5|10679.5|10690.9|10678.9|10691.7|10679.7|10690.9|10678.9|1
1736871270000|2025-01-14 16:14:30|10694.8|10682.8|10698.9|10686.9|10698.9|10686.9|10694.8|10682.8|1
1736871280000|2025-01-14 16:14:40|10699|10687|10690.2|10678.2|10703.2|10695.2|10690.2|10678.2|2
1736871290000|2025-01-14 16:14:50|10691|10679|10691.2|10679.2|10691.2|10679.2|10690.5|10678.5|2
1736871300000|2025-01-14 16:15:00|10692.2|10680.2|10689.2|10677.2|10692.2|10682.2|10687.2|10677.2|1
1736871310000|2025-01-14 16:15:10|10689.4|10677.4|10687.4|10679.4|10689.4|10679.4|10687.4|10677|0
1736871330000|2025-01-14 16:15:30|10687|10679|10690.4|10678.4|10696.4|10684.4|10687|10678.4|11
1736871340000|2025-01-14 16:15:40|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|0
1736871350000|2025-01-14 16:15:50|10690.2|10678.2|10690.2|10678.2|10690.2|10678.2|10690.2|10678.2|0
1736871360000|2025-01-14 16:16:00|10689.9|10677.9|10687.2|10675.2|10690.7|10678.7|10686.2|10674.7|2
1736871370000|2025-01-14 16:16:10|10686.7|10674.7|10687.2|10675.2|10687.4|10675.4|10686.7|10674.7|0
1736871400000|2025-01-14 16:16:40|10685.5|10673.5|10681.5|10669.5|10685.5|10673.5|10681.5|10669.5|3
1736871410000|2025-01-14 16:16:50|10681.7|10669.7|10683.2|10671.2|10684.7|10672.7|10681.5|10669.5|0
1736871420000|2025-01-14 16:17:00|10682.8|10670.8|10683|10671|10683|10671|10682.8|10670.8|0
1736871430000|2025-01-14 16:17:10|10682.8|10670.8|10682.5|10670.5|10682.8|10670.8|10682.5|10670.5|1
1736871440000|2025-01-14 16:17:20|10681.8|10669.8|10678|10666|10681.8|10669.8|10678|10666|2
1736871450000|2025-01-14 16:17:30|10677.7|10665.7|10678|10666|10678|10666|10677.7|10665.7|1
1736871460000|2025-01-14 16:17:40|10677.7|10665.7|10677.7|10665.7|10677.7|10665.7|10677.7|10665.7|0
1736871470000|2025-01-14 16:17:50|10677.4|10665.4|10678.2|10670.2|10678.2|10670.2|10675.6|10664.7|1
1736871480000|2025-01-14 16:18:00|10677.2|10669.2|10677.4|10669.4|10677.4|10669.4|10677.2|10669.2|1
1736871500000|2025-01-14 16:18:20|10676.4|10664.4|10675.5|10663.5|10676.4|10664.4|10675.5|10663.5|1
1736871510000|2025-01-14 16:18:30|10667.3|10655.3|10667.3|10655.3|10667.3|10655.3|10667.3|10655.3|2
1736871520000|2025-01-14 16:18:40|10665.4|10653.4|10665.4|10653.4|10665.4|10653.4|10665.4|10653.4|0
1736871530000|2025-01-14 16:18:50|10664|10656|10663.9|10657.9|10664|10657.9|10663.9|10656|1
1736871540000|2025-01-14 16:19:00|10665.4|10653.4|10656.9|10644.9|10665.4|10653.4|10656.9|10644.9|3
1736871550000|2025-01-14 16:19:10|10656.5|10644.5|10655.9|10643.9|10656.5|10644.5|10655.7|10643.7|7
1736871570000|2025-01-14 16:19:30|10654.9|10642.9|10654.9|10642.9|10654.9|10642.9|10654.4|10642.4|0
1736871580000|2025-01-14 16:19:40|10654.6|10642.6|10649.8|10637.8|10654.9|10642.9|10649.6|10637.6|7
1736871590000|2025-01-14 16:19:50|10651.2|10639.2|10657|10649|10657|10649|10651.2|10639.2|2
1736871600000|2025-01-14 16:20:00|10662.3|10650.3|10662.5|10650.5|10662.8|10650.8|10662.3|10650.3|0
1736871610000|2025-01-14 16:20:10|10662.3|10650.3|10662.8|10650.8|10662.8|10650.8|10662.3|10650.3|0
1736871620000|2025-01-14 16:20:20|10662.1|10650.1|10656.7|10644.7|10662.1|10650.1|10656.7|10644.7|1
1736871630000|2025-01-14 16:20:30|10656.2|10644.2|10656.5|10644.5|10656.7|10644.7|10656.2|10644.2|4
1736871640000|2025-01-14 16:20:40|10656.7|10644.7|10655.5|10643.5|10656.7|10644.7|10654.8|10642.8|0
1736871650000|2025-01-14 16:20:50|10657.4|10645.4|10661.7|10649.7|10662.5|10650.5|10657.4|10645.4|1
1736871660000|2025-01-14 16:21:00|||||||||1
1736871680000|2025-01-14 16:21:20|10661.2|10649.2|10657|10645|10661.2|10649.2|10657|10645|3
1736871700000|2025-01-14 16:21:40|10656.3|10644.3|10653.7|10641.7|10656.3|10644.3|10653.7|10641.7|1
1736871710000|2025-01-14 16:21:50|10655.1|10643.1|10657.4|10645.4|10657.4|10645.4|10655.1|10643.1|1
1736871720000|2025-01-14 16:22:00|10657.9|10645.9|10657.9|10645.9|10657.9|10645.9|10657.9|10645.9|0
1736871730000|2025-01-14 16:22:10|10655.6|10643.6|10653.4|10641.4|10655.6|10643.6|10653.4|10641.4|2
1736871740000|2025-01-14 16:22:20|||||||||1
1736871750000|2025-01-14 16:22:30|10646.4|10634.4|10644|10632|10646.4|10634.4|10644|10632|1
1736871760000|2025-01-14 16:22:40|10633.7|10621.7|10624.9|10612.9|10633.7|10621.7|10624.9|10612.9|8
1736871770000|2025-01-14 16:22:50|10621.2|10609.2|10628.8|10616.8|10628.8|10616.8|10619.7|10607.7|5
1736871780000|2025-01-14 16:23:00|10628.6|10616.6|10628.6|10616.6|10629.1|10617.1|10628.1|10616.1|6
1736871790000|2025-01-14 16:23:10|10629.3|10617.3|10628.3|10616.3|10630.9|10618.9|10628.3|10616.3|3
1736871800000|2025-01-14 16:23:20|10628.1|10616.1|10619.1|10607.1|10628.1|10616.1|10618.2|10606.2|1
1736871810000|2025-01-14 16:23:30|10623.8|10611.8|10618.6|10606.6|10623.8|10611.8|10618.6|10606.6|7
1736871820000|2025-01-14 16:23:40|10618.2|10606.2|10618.2|10606.2|10618.2|10606.2|10618.2|10606.2|1
1736871830000|2025-01-14 16:23:50|10618.1|10606.1|10617.2|10605.2|10621.4|10609.4|10617.1|10605.2|5
1736871840000|2025-01-14 16:24:00|10616.9|10604.9|10616.2|10604.2|10616.9|10604.9|10616.2|10604.2|2
1736871850000|2025-01-14 16:24:10|10614.9|10602.9|10614.9|10602.9|10614.9|10602.9|10614.9|10602.9|0
1736871860000|2025-01-14 16:24:20|||||||||1
1736871870000|2025-01-14 16:24:30|10614.2|10602.2|10613.2|10601.2|10614.2|10602.2|10613.2|10601.2|2
1736871880000|2025-01-14 16:24:40|10613.7|10601.7|10613.2|10601.2|10613.9|10601.9|10613.2|10601.2|0
1736871890000|2025-01-14 16:24:50|10613.7|10601.7|10613|10601|10614.2|10602.2|10613|10601|1
1736871900000|2025-01-14 16:25:00|10612.7|10600.7|10610.5|10602.5|10612.7|10602.5|10610.5|10600.7|0
1736871910000|2025-01-14 16:25:10|10609.9|10601.9|10593.2|10581.2|10611.7|10601.9|10593.2|10581.2|6
1736871920000|2025-01-14 16:25:20|10592.5|10580.5|10592.5|10580.5|10592.5|10580.5|10592.5|10580.5|1
1736871930000|2025-01-14 16:25:30|10592.4|10580.4|10591.7|10579.7|10594|10582|10591.7|10579.7|1
1736871940000|2025-01-14 16:25:40|10606.4|10594.4|10609.2|10597.2|10609.2|10597.2|10606.4|10594.4|7
1736871950000|2025-01-14 16:25:50|10609.4|10597.4|10619.2|10607.2|10619.2|10607.2|10609.4|10597.4|2
1736871970000|2025-01-14 16:26:10|10622.7|10610.7|10613.3|10601.3|10622.7|10610.7|10613.3|10601.3|3
1736871980000|2025-01-14 16:26:20|10608.7|10596.7|10608.7|10596.7|10608.7|10596.7|10608.7|10596.7|0
1736871990000|2025-01-14 16:26:30|10608.4|10596.4|10602.4|10590.4|10608.4|10596.4|10597.2|10585.2|2
1736872000000|2025-01-14 16:26:40|10602.2|10590.2|10602.2|10590.2|10602.2|10590.2|10602.2|10590.2|1
1736872010000|2025-01-14 16:26:50|10597|10585|10597|10585|10597|10585|10597|10585|4
1736872020000|2025-01-14 16:27:00|10596.4|10584.4|10596|10584|10596.4|10584.4|10596|10584|1
1736872040000|2025-01-14 16:27:20|10596.9|10584.9|10596.9|10584.9|10596.9|10584.9|10596.9|10584.9|6
1736872050000|2025-01-14 16:27:30|10597.1|10585.1|10595.4|10583.4|10597.1|10585.1|10595.4|10583.4|1
1736872060000|2025-01-14 16:27:40|10600.5|10588.5|10600.5|10588.5|10600.5|10588.5|10600.5|10588.5|4
1736872070000|2025-01-14 16:27:50|10600.1|10588.1|10602.7|10590.7|10602.7|10590.7|10600.1|10588.1|0
1736872080000|2025-01-14 16:28:00|10602.9|10590.9|10603.2|10591.2|10603.2|10591.2|10602.9|10590.9|0
1736872090000|2025-01-14 16:28:10|10599.9|10587.9|10597.6|10585.6|10599.9|10587.9|10597.6|10585.6|3
1736872110000|2025-01-14 16:28:30|10596.9|10584.9|10595.2|10583.2|10596.9|10584.9|10595.2|10583.2|0
1736872130000|2025-01-14 16:28:50|10593.6|10581.6|10591.6|10579.6|10593.6|10581.6|10591.6|10579.6|2
1736872140000|2025-01-14 16:29:00|10589.9|10577.9|10582.1|10570.1|10589.9|10577.9|10582.1|10570.1|10
1736872150000|2025-01-14 16:29:10|10582.4|10570.4|10582.4|10570.4|10582.4|10570.4|10582.4|10570.4|0
1736872160000|2025-01-14 16:29:20|10580.2|10568.2|10579.6|10567.6|10580.2|10568.2|10579.6|10567.6|2
1736872170000|2025-01-14 16:29:30|10578.6|10566.6|10573.7|10561.7|10578.6|10566.6|10571.2|10561.4|1
1736872190000|2025-01-14 16:29:50|10574.7|10562.7|10586.2|10574.2|10586.2|10574.2|10573.8|10561.8|10
1736872200000|2025-01-14 16:30:00|10587.1|10575.1|10591.4|10579.4|10592.1|10580.1|10587.1|10575.1|2
1736872210000|2025-01-14 16:30:10|10591.7|10579.7|10592.6|10580.6|10592.6|10580.6|10591.7|10579.7|0
1736872220000|2025-01-14 16:30:20|10592.2|10580.2|10607.1|10595.1|10607.1|10595.1|10592.2|10580.2|2
1736872230000|2025-01-14 16:30:30|10610.1|10598.1|10611.6|10599.6|10611.6|10599.6|10610.1|10598.1|1
1736872240000|2025-01-14 16:30:40|10611.2|10599.2|10609.7|10597.7|10611.2|10599.2|10609.7|10597.7|1
1736872250000|2025-01-14 16:30:50|10609.2|10597.2|10613.3|10601.3|10613.3|10603.8|10608.9|10596.9|2
1736872260000|2025-01-14 16:31:00|10613.8|10601.8|10613.8|10601.8|10613.8|10601.8|10613.8|10601.8|1
1736872270000|2025-01-14 16:31:10|10613.6|10601.6|10613.6|10601.6|10613.6|10601.6|10613.6|10601.6|1
1736872280000|2025-01-14 16:31:20|10613.8|10601.8|10613.6|10601.6|10613.8|10601.8|10613.6|10601.6|2
1736872290000|2025-01-14 16:31:30|10613.8|10601.8|10614.4|10602.4|10614.4|10602.4|10613.8|10601.8|1
1736872300000|2025-01-14 16:31:40|10614.2|10602.2|10611.4|10599.4|10614.4|10602.4|10611.4|10599.4|1
1736872310000|2025-01-14 16:31:50|10610.4|10598.4|10609|10597|10610.4|10598.4|10608.2|10596.2|0
1736872320000|2025-01-14 16:32:00|10607.2|10595.2|10607.1|10595.1|10607.2|10595.2|10607.1|10595.1|0
1736872330000|2025-01-14 16:32:10|10606.2|10594.2|10606.1|10594.1|10606.2|10594.2|10606.1|10594.1|0
1736872350000|2025-01-14 16:32:30|10606.6|10594.6|10606.6|10594.6|10606.6|10594.6|10606.6|10594.6|1
1736872360000|2025-01-14 16:32:40|10606.7|10594.7|10608.9|10596.9|10608.9|10596.9|10606.7|10594.7|4
1736872370000|2025-01-14 16:32:50|10608.1|10596.1|10608.1|10596.1|10608.1|10596.1|10608.1|10596.1|0
1736872380000|2025-01-14 16:33:00|10604.6|10592.6|10604.6|10592.6|10604.6|10592.6|10604.6|10592.6|2
1736872390000|2025-01-14 16:33:10|10603.6|10591.6|10604.2|10592.2|10604.2|10592.2|10602.9|10590.9|4
1736872400000|2025-01-14 16:33:20|10602.9|10590.9|10599.9|10587.9|10602.9|10590.9|10599.9|10587.9|6
1736872410000|2025-01-14 16:33:30|10589.6|10577.6|10592.4|10580.4|10592.6|10580.6|10589.6|10577.6|6
1736872420000|2025-01-14 16:33:40|10591.6|10579.6|10591.9|10579.9|10591.9|10579.9|10590.7|10578.7|4
1736872430000|2025-01-14 16:33:50|10587.4|10575.4|10586.6|10574.6|10587.4|10575.4|10586.6|10574.6|0
1736872450000|2025-01-14 16:34:10|10586.2|10574.2|10577.4|10565.4|10586.2|10574.2|10577.4|10565.4|9
1736872460000|2025-01-14 16:34:20|10570.9|10558.9|10570.4|10558.4|10570.9|10558.9|10570.4|10558.4|1
1736872470000|2025-01-14 16:34:30|10570.2|10558.2|10583.1|10571.1|10583.1|10571.1|10570.2|10558.2|2
1736872490000|2025-01-14 16:34:50|10582.7|10570.7|10588.9|10576.9|10588.9|10576.9|10582.7|10570.7|3
1736872500000|2025-01-14 16:35:00|10589.6|10577.6|10588.4|10576.4|10590.7|10578.7|10588.4|10576.4|3
1736872510000|2025-01-14 16:35:10|10587.4|10575.4|10590.7|10578.7|10591.2|10579.2|10587.4|10575.4|6
1736872520000|2025-01-14 16:35:20|10589.1|10577.1|10589.1|10577.1|10589.1|10577.1|10589.1|10577.1|0
1736872550000|2025-01-14 16:35:50|10588.7|10576.7|10589.1|10577.1|10589.1|10577.1|10588.7|10576.7|1
1736872560000|2025-01-14 16:36:00|10588.7|10576.7|10598.4|10586.4|10598.6|10586.6|10588.7|10576.7|6
1736872570000|2025-01-14 16:36:10|10598|10586|10597.7|10585.7|10598|10586|10597.6|10585.6|4
1736872580000|2025-01-14 16:36:20|10591|10579|10581.1|10569.1|10591|10579|10579.2|10567.2|8
1736872600000|2025-01-14 16:36:40|10580.6|10568.6|10582.1|10570.1|10582.2|10570.2|10580.6|10568.6|1
1736872620000|2025-01-14 16:37:00|10581.7|10569.7|10580.2|10568.2|10582.2|10570.2|10580.2|10568.2|1
1736872630000|2025-01-14 16:37:10|10580.7|10568.7|10581.2|10569.2|10581.2|10569.2|10580.7|10568.7|3
1736872640000|2025-01-14 16:37:20|10589.4|10577.4|10589.6|10577.6|10590.3|10578.3|10589.1|10577.1|7
1736872650000|2025-01-14 16:37:30|10590.3|10578.3|10604.4|10592.4|10604.4|10592.4|10590.3|10578.3|1
1736872660000|2025-01-14 16:37:40|10603.4|10591.4|10605.3|10593.3|10605.3|10593.3|10603.4|10591.4|0
1736872670000|2025-01-14 16:37:50|10605.1|10593.1|10604.8|10592.8|10605.3|10593.3|10604.8|10592.8|0
1736872680000|2025-01-14 16:38:00|10605.1|10593.1|10607.6|10595.6|10607.7|10595.7|10604.7|10592.7|4
1736872690000|2025-01-14 16:38:10|10607.7|10595.7|10607.6|10595.6|10607.7|10595.7|10607.6|10595.6|0
1736872710000|2025-01-14 16:38:30|10607.2|10595.2|10607.2|10595.2|10607.2|10595.2|10606.7|10594.7|1
1736872720000|2025-01-14 16:38:40|10607.7|10595.7|10608.7|10596.7|10608.7|10596.7|10607.7|10595.7|0
1736872730000|2025-01-14 16:38:50|10608.9|10596.9|10609.2|10597.2|10609.2|10597.2|10608.9|10596.9|0
1736872740000|2025-01-14 16:39:00|||||||||1
1736872750000|2025-01-14 16:39:10|10609.5|10597.5|10620.1|10608.1|10622.4|10610.4|10609.5|10597.5|4
1736872760000|2025-01-14 16:39:20|10616.7|10604.7|10617.7|10605.7|10617.7|10605.7|10616.7|10604.7|3
1736872770000|2025-01-14 16:39:30|10618|10606|10623.7|10611.7|10625.5|10613.5|10618|10606|4
1736872780000|2025-01-14 16:39:40|10624|10612|10623.8|10611.8|10624|10612|10623.8|10611.8|0
1736872790000|2025-01-14 16:39:50|10623.2|10611.2|10625.8|10613.8|10625.8|10613.8|10623.2|10611.2|2
1736872800000|2025-01-14 16:40:00|10625.3|10613.3|10592.2|10580.2|10625.8|10613.8|10591.5|10579.5|2
1736872810000|2025-01-14 16:40:10|10592.5|10580.5|10592.5|10580.5|10592.8|10580.8|10592.5|10580.5|2
1736872820000|2025-01-14 16:40:20|10590.7|10578.7|10590.7|10578.7|10590.7|10578.7|10590.7|10578.7|0
1736872840000|2025-01-14 16:40:40|10590.2|10578.2|10590.7|10578.7|10590.7|10578.7|10590.2|10578.2|1
1736872850000|2025-01-14 16:40:50|10589.7|10577.7|10582.8|10570.8|10590.3|10578.3|10582.8|10570.8|3
1736872860000|2025-01-14 16:41:00|10581.8|10569.8|10579.2|10567.2|10581.8|10569.8|10578.4|10566.4|4
1736872880000|2025-01-14 16:41:20|10579.7|10567.7|10581.5|10569.5|10581.5|10569.5|10579.7|10567.7|1
1736872890000|2025-01-14 16:41:30|10580.8|10568.8|10579.3|10567.3|10581.3|10569.3|10578.3|10566.3|5
1736872900000|2025-01-14 16:41:40|10579.5|10567.5|10580.8|10568.8|10580.8|10568.8|10579.5|10567.5|2
1736872910000|2025-01-14 16:41:50|10580.5|10568.5|10583|10571|10583|10571|10580.5|10568.5|1
1736872920000|2025-01-14 16:42:00|10585.2|10573.2|10585.2|10573.2|10585.2|10573.2|10585.2|10573.2|1
1736872930000|2025-01-14 16:42:10|10584.7|10572.7|10569.5|10557.5|10584.7|10572.7|10569.5|10557.5|9
1736872940000|2025-01-14 16:42:20|10569.7|10557.7|10568.6|10556.6|10569.7|10557.7|10568.6|10556.6|0
1736872950000|2025-01-14 16:42:30|10566.3|10554.3|10572|10560|10572|10560|10566.3|10554.3|1
1736872960000|2025-01-14 16:42:40|10571.8|10559.8|10569.8|10561.8|10571.8|10561.8|10568.7|10556.7|1
1736872970000|2025-01-14 16:42:50|10582.3|10570.3|10584|10572|10584.8|10572.8|10582.3|10570.3|6
1736872980000|2025-01-14 16:43:00|10583.7|10571.7|10581|10569|10583.7|10571.7|10578.9|10566.9|2
1736872990000|2025-01-14 16:43:10|10578.4|10566.4|10577.8|10565.8|10578.4|10566.4|10577.8|10565.8|1
1736873000000|2025-01-14 16:43:20|10578.4|10566.4|10578.7|10566.7|10578.7|10566.7|10578.4|10566.4|0
1736873010000|2025-01-14 16:43:30|10579.3|10567.3|10578.5|10566.5|10579.3|10567.3|10578.5|10566.5|2
1736873020000|2025-01-14 16:43:40|10577.9|10565.9|10578.9|10566.9|10578.9|10566.9|10577.9|10565.9|2
1736873030000|2025-01-14 16:43:50|10587.1|10575.1|10587.1|10575.1|10587.1|10575.1|10587.1|10575.1|1
1736873040000|2025-01-14 16:44:00|10586.7|10574.7|10588.9|10576.9|10588.9|10576.9|10586.7|10574.7|3
1736873050000|2025-01-14 16:44:10|10587.1|10575.1|10588|10576|10588|10576|10587.1|10575.1|6
1736873060000|2025-01-14 16:44:20|10588.4|10576.4|10589.4|10577.4|10589.4|10577.4|10588.4|10576.4|1
1736873070000|2025-01-14 16:44:30|10609|10597|10613.5|10601.5|10613.5|10601.5|10605|10593|9
1736873080000|2025-01-14 16:44:40|10615|10603|10613.4|10601.4|10615|10603|10613.4|10601.4|0
1736873090000|2025-01-14 16:44:50|10613|10601|10613|10601|10613|10601|10613|10601|3
1736873100000|2025-01-14 16:45:00|10615.3|10603.3|10623.5|10611.5|10623.9|10611.9|10615.3|10603.3|7
1736873110000|2025-01-14 16:45:10|10623|10611|10623|10611|10623|10611|10623|10611|0
1736873120000|2025-01-14 16:45:20|10616|10604|10622.5|10610.5|10622.5|10610.5|10615.9|10603.9|7
1736873130000|2025-01-14 16:45:30|10614|10602|10610.4|10598.4|10614|10602|10610.4|10598.4|5
1736873140000|2025-01-14 16:45:40|10609.2|10597.2|10608.2|10596.2|10614|10602|10608.2|10596.2|4
1736873150000|2025-01-14 16:45:50|10607.5|10595.5|10605.5|10593.5|10607.5|10595.5|10605.5|10593.5|1
1736873160000|2025-01-14 16:46:00|10605.8|10593.8|10596.5|10584.5|10605.8|10593.8|10596.5|10584.5|1
1736873170000|2025-01-14 16:46:10|10598.4|10586.4|10604.6|10592.6|10604.6|10592.6|10598.4|10586.4|3
1736873180000|2025-01-14 16:46:20|10599.4|10587.4|10598.5|10586.5|10605.1|10593.1|10597|10585|6
1736873190000|2025-01-14 16:46:30|10598.3|10586.3|10596.3|10584.3|10598.3|10586.3|10596.3|10584.3|2
1736873200000|2025-01-14 16:46:40|10596.7|10584.7|10586|10574|10596.7|10584.7|10586|10574|26
1736873210000|2025-01-14 16:46:50|10585.3|10573.3|10584.1|10572.1|10585.3|10573.3|10583.1|10571.1|0
1736873220000|2025-01-14 16:47:00|10585|10573|10585.3|10573.3|10586.1|10574.1|10585|10573|0
1736873230000|2025-01-14 16:47:10|10585.1|10573.1|10587|10575|10588.3|10576.3|10585.1|10573.1|4
1736873240000|2025-01-14 16:47:20|10587.7|10575.7|10593|10581|10593|10581|10587.7|10575.7|1
1736873250000|2025-01-14 16:47:30|10594|10582|10593.7|10581.7|10594.3|10582.3|10593.7|10581.7|1
1736873260000|2025-01-14 16:47:40|10593.3|10581.3|10576|10564|10593.3|10581.3|10568.5|10556.5|10
1736873270000|2025-01-14 16:47:50|10576.2|10564.2|10573.1|10561.1|10576.2|10564.2|10569|10557|2
1736873280000|2025-01-14 16:48:00|10573.8|10561.8|10582.6|10570.6|10582.6|10570.6|10569.5|10561.3|22
1736873290000|2025-01-14 16:48:10|10585.5|10573.5|10559.5|10547.5|10588.5|10580.5|10556.6|10544.6|37
1736873300000|2025-01-14 16:48:20|10560.5|10548.5|10566.5|10554.5|10566.5|10554.5|10557.5|10545.7|13
1736873310000|2025-01-14 16:48:30|10565|10557|10561.6|10549.6|10566|10558|10561.6|10549.6|3
1736873320000|2025-01-14 16:48:40|10559|10547|10556.6|10544.6|10559|10547|10556.6|10544.6|3
1736873330000|2025-01-14 16:48:50|10556.4|10544.4|10554|10542|10564.3|10553.8|10554|10542|21
1736873340000|2025-01-14 16:49:00|10553.5|10541.5|10552.5|10540.5|10553.5|10541.5|10548.8|10536.8|13
1736873350000|2025-01-14 16:49:10|10553.2|10541.2|10555|10547|10555.3|10548.5|10553.2|10541.2|12
1736873360000|2025-01-14 16:49:20|10554.5|10548.5|10556.1|10544.1|10559.6|10548.5|10551.8|10539.8|29
1736873370000|2025-01-14 16:49:30|10556.6|10544.6|10538.9|10526.9|10558.8|10549.1|10534.5|10522.5|9
1736873380000|2025-01-14 16:49:40|10542.6|10530.6|10539.4|10527.4|10542.9|10530.9|10538.9|10526.9|3
1736873390000|2025-01-14 16:49:50|10538.3|10530.3|10550.6|10538.6|10553.4|10541.4|10538.3|10527.4|20
1736873400000|2025-01-14 16:50:00|10551.2|10539.2|10548.4|10536.4|10551.2|10539.2|10544.7|10532.7|6
1736873410000|2025-01-14 16:50:10|10547.4|10535.4|10546.1|10534.1|10548.2|10536.2|10545.6|10533.6|10
1736873420000|2025-01-14 16:50:20|10545.9|10533.9|10553.4|10541.4|10553.8|10541.8|10545.9|10533.9|6
1736873430000|2025-01-14 16:50:30|10553.8|10541.8|10552.3|10540.3|10553.9|10541.9|10552.3|10540.3|1
1736873440000|2025-01-14 16:50:40|10553.3|10541.3|10528.3|10516.3|10553.3|10541.3|10521.4|10509.4|40
1736873450000|2025-01-14 16:50:50|10529.2|10517.2|10527.4|10515.4|10529.4|10517.4|10527.4|10515.4|2
1736873460000|2025-01-14 16:51:00|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|0
1736873470000|2025-01-14 16:51:10|10528.9|10516.9|10529.2|10517.2|10529.2|10517.2|10528.2|10516.2|1
1736873480000|2025-01-14 16:51:20|10526.3|10514.3|10502.5|10490.5|10526.3|10514.3|10491.1|10479.1|12
1736873490000|2025-01-14 16:51:30|10502.8|10490.8|10500.3|10488.3|10509.7|10497.7|10499.3|10487.3|6
1736873500000|2025-01-14 16:51:40|10500.7|10488.7|10501.2|10489.2|10502.4|10490.4|10499|10487|16
1736873510000|2025-01-14 16:51:50|10501.4|10489.4|10502.5|10490.5|10502.9|10490.9|10499.6|10487.6|0
1736873520000|2025-01-14 16:52:00|10502.9|10490.9|10496.7|10484.7|10505.5|10493.5|10496.5|10484.5|0
1736873530000|2025-01-14 16:52:10|10497.7|10485.7|10497.7|10485.7|10498.7|10486.7|10496.9|10484.9|1
1736873540000|2025-01-14 16:52:20|10498.2|10486.2|10495.6|10483.6|10502|10490|10495.6|10483.6|12
1736873550000|2025-01-14 16:52:30|10495.9|10483.9|10496.2|10484.2|10496.4|10484.4|10489.5|10481.9|2
1736873560000|2025-01-14 16:52:40|10493.6|10481.6|10492.9|10480.9|10493.6|10481.6|10492.2|10480.2|2
1736873570000|2025-01-14 16:52:50|10492.5|10480.5|10505.4|10493.4|10505.4|10493.4|10489|10478.4|5
1736873580000|2025-01-14 16:53:00|10505.5|10493.5|10516.1|10504.1|10516.1|10504.1|10505.4|10493.4|17
1736873590000|2025-01-14 16:53:10|10516.4|10504.4|10516.7|10504.7|10517.1|10505.1|10516.4|10504.4|0
1736873600000|2025-01-14 16:53:20|10518.6|10506.6|10521.7|10509.7|10521.7|10509.7|10518.6|10506.6|0
1736873610000|2025-01-14 16:53:30|10523.9|10511.9|10524.2|10512.2|10524.2|10512.2|10523.4|10511.4|0
1736873620000|2025-01-14 16:53:40|10524.6|10512.6|10509.9|10497.9|10524.6|10512.6|10509.9|10497.9|1
1736873630000|2025-01-14 16:53:50|10509.6|10497.6|10506.4|10494.4|10509.7|10497.7|10506.4|10494.4|1
1736873640000|2025-01-14 16:54:00|10497.4|10485.4|10497.4|10485.4|10497.4|10485.4|10497.4|10485.4|1
1736873650000|2025-01-14 16:54:10|10497|10485|10493.7|10481.7|10497|10485|10493|10481|1
1736873660000|2025-01-14 16:54:20|10493.5|10481.5|10494.3|10482.3|10494.3|10482.3|10493.3|10481.3|0
1736873680000|2025-01-14 16:54:40|10493.8|10481.8|10493.8|10481.8|10493.8|10481.8|10493.8|10481.8|0
1736873690000|2025-01-14 16:54:50|10493.5|10481.5|10498.6|10486.6|10498.6|10486.6|10490.8|10478.8|2
1736873700000|2025-01-14 16:55:00|10498.2|10486.2|10498.4|10486.4|10498.4|10486.4|10498.2|10486.2|0
1736873710000|2025-01-14 16:55:10|10498.5|10486.5|10498.4|10486.4|10498.5|10486.5|10498.4|10486.4|0
1736873720000|2025-01-14 16:55:20|10497.2|10485.2|10497|10485|10497.2|10485.2|10496.7|10484.7|0
1736873740000|2025-01-14 16:55:40|10497.6|10485.6|10499.2|10487.2|10499.4|10487.4|10497.6|10485.6|0
1736873750000|2025-01-14 16:55:50|10499.4|10487.4|10499.2|10487.2|10499.4|10487.4|10499.2|10487.2|0
1736873760000|2025-01-14 16:56:00|10500.5|10488.5|10500.7|10488.7|10500.7|10488.7|10500.5|10488.5|0
1736873770000|2025-01-14 16:56:10|10501.4|10489.4|10500.4|10488.4|10501.4|10489.4|10500.4|10488.4|0
1736873780000|2025-01-14 16:56:20|10499.3|10487.3|10498.2|10486.2|10499.3|10487.3|10498|10486|9
1736873790000|2025-01-14 16:56:30|10498.3|10486.3|10498.3|10486.3|10498.3|10486.3|10497.8|10485.8|0
1736873800000|2025-01-14 16:56:40|10498.2|10486.2|10497.8|10485.8|10498.2|10486.2|10497.8|10485.8|0
1736873830000|2025-01-14 16:57:10|10499.6|10487.6|10505|10493|10505|10493|10499.6|10487.6|3
1736873840000|2025-01-14 16:57:20|10506|10494|10506|10494|10506|10494|10506|10494|15
1736873860000|2025-01-14 16:57:40|10509.3|10497.3|10509.3|10497.3|10509.3|10497.3|10509.3|10497.3|1
1736873870000|2025-01-14 16:57:50|10502.1|10490.1|10497.1|10485.1|10502.1|10490.1|10497.1|10485.1|9
1736873890000|2025-01-14 16:58:10|10490.8|10478.8|10490.8|10478.8|10490.8|10478.8|10490.8|10478.8|0
1736873900000|2025-01-14 16:58:20|10490.6|10478.6|10490.3|10478.3|10490.6|10478.6|10490.3|10478.3|2
1736873910000|2025-01-14 16:58:30|10488.6|10476.6|10480.5|10468.5|10488.6|10476.6|10480.3|10468.3|8
1736873920000|2025-01-14 16:58:40|10471.5|10459.5|10469.2|10457.2|10471.5|10459.5|10467.3|10457.2|2
1736873930000|2025-01-14 16:58:50|10466.8|10458.8|10470.2|10458.2|10471.7|10459.7|10466.2|10456.8|9
1736873940000|2025-01-14 16:59:00|10472.7|10460.7|10473|10461|10479.3|10471.3|10469|10457|4
1736873950000|2025-01-14 16:59:10|10474.2|10462.2|10473.2|10461.2|10476.5|10466.3|10469.7|10458.2|4
1736873960000|2025-01-14 16:59:20|10471.8|10465.8|10474.7|10466.7|10474.7|10466.7|10467.7|10459.9|1
1736873970000|2025-01-14 16:59:30|10474.9|10466.9|10476.4|10464.4|10476.4|10467.2|10474.9|10464.4|1
1736873980000|2025-01-14 16:59:40|10472|10466|10476.2|10464.2|10476.4|10466|10472|10464.2|0
1736874000000|2025-01-14 17:00:00|10476.4|10464.4|10477.7|10465.7|10477.7|10465.7|10476.4|10464.4|1
1736874010000|2025-01-14 17:00:10|10479|10467|10479|10467|10479|10467|10479|10467|0
1736874020000|2025-01-14 17:00:20|10446|10434|10439|10427|10446|10434|10432.4|10420.4|10
1736874030000|2025-01-14 17:00:30|10440.3|10428.3|10439.6|10427.6|10440.3|10428.3|10439.6|10427.6|0
1736874040000|2025-01-14 17:00:40|10436.2|10424.2|10407.9|10395.9|10436.2|10424.2|10407.5|10395.5|29
1736874050000|2025-01-14 17:00:50|10407|10395|10392.8|10380.8|10407|10395|10385.6|10373.6|11
1736874060000|2025-01-14 17:01:00|10389.8|10377.8|10392.6|10380.6|10406.4|10394.4|10382.4|10370.4|6
1736874070000|2025-01-14 17:01:10|10391.7|10379.7|10395.3|10383.3|10396.4|10384.4|10389.1|10377.1|2
1736874090000|2025-01-14 17:01:30|10397.4|10385.4|10397.4|10385.4|10397.4|10385.4|10397.4|10385.4|1
1736874100000|2025-01-14 17:01:40|10398.4|10386.4|10389.9|10377.9|10398.4|10386.4|10387.4|10375.4|9
1736874110000|2025-01-14 17:01:50|10388.6|10376.6|10388.6|10376.6|10388.6|10376.6|10388.6|10376.6|0
1736874120000|2025-01-14 17:02:00|10389.2|10377.2|10389.7|10377.7|10389.7|10377.7|10389.2|10377.2|1
1736874130000|2025-01-14 17:02:10|10390.8|10378.8|10394.4|10382.4|10394.4|10382.4|10390.8|10378.8|1
1736874150000|2025-01-14 17:02:30|10395.7|10383.7|10400.1|10388.1|10401.7|10393.7|10395.7|10383.7|3
1736874160000|2025-01-14 17:02:40|10399.9|10387.9|10399.6|10387.6|10399.9|10387.9|10399.6|10387.6|0
1736874180000|2025-01-14 17:03:00|10399.9|10387.9|10397.9|10385.9|10400.1|10388.1|10397.9|10385.9|1
1736874190000|2025-01-14 17:03:10|10397.1|10385.1|10396.6|10384.6|10397.1|10385.1|10396.6|10384.6|0
1736874200000|2025-01-14 17:03:20|10393.7|10381.7|10396.4|10384.4|10396.4|10384.4|10393.7|10381.7|3
1736874240000|2025-01-14 17:04:00|10398.1|10386.1|10405.1|10393.1|10405.1|10393.1|10398.1|10386.1|2
1736874250000|2025-01-14 17:04:10|10405.7|10393.7|10405.7|10393.7|10405.7|10393.7|10405.7|10393.7|1
1736874260000|2025-01-14 17:04:20|10405.1|10393.1|10405.1|10393.1|10405.1|10393.1|10405.1|10393.1|0
1736874280000|2025-01-14 17:04:40|10404.6|10392.6|10411|10399|10411|10399|10404.6|10392.6|0
1736874290000|2025-01-14 17:04:50|10415.4|10403.4|10413.9|10401.9|10415.4|10403.4|10413.7|10401.7|1
1736874300000|2025-01-14 17:05:00|10413.2|10401.2|10414.5|10402.5|10415.2|10403.2|10412.5|10400.5|1
1736874310000|2025-01-14 17:05:10|10414.2|10402.2|10415.7|10403.7|10415.7|10403.7|10414.2|10402.2|0
1736874330000|2025-01-14 17:05:30|10415.4|10403.4|10413.4|10401.4|10415.4|10403.4|10413.4|10401.4|0
1736874360000|2025-01-14 17:06:00|10413.9|10401.9|10412.9|10400.9|10413.9|10401.9|10412.9|10400.9|1
1736874370000|2025-01-14 17:06:10|10412.5|10400.5|10416.4|10404.4|10416.4|10404.4|10412.5|10400.5|0
1736874380000|2025-01-14 17:06:20|10415.1|10403.1|10415.1|10403.1|10415.1|10403.1|10415.1|10403.1|0
1736874390000|2025-01-14 17:06:30|10423.4|10411.4|10423.4|10411.4|10423.4|10411.4|10423.4|10411.4|3
1736874410000|2025-01-14 17:06:50|10424.6|10412.6|10426.9|10414.9|10426.9|10414.9|10424.6|10412.6|0
1736874420000|2025-01-14 17:07:00|10427.7|10415.7|10418.8|10406.8|10429.2|10417.2|10418.5|10406.8|1
1736874430000|2025-01-14 17:07:10|10423.1|10411.1|10423.2|10411.2|10423.2|10411.2|10423.1|10411.1|0
1736874450000|2025-01-14 17:07:30|10421.5|10409.5|10419.2|10407.2|10421.5|10409.5|10419.2|10407.2|0
1736874460000|2025-01-14 17:07:40|10419.4|10407.4|10419.4|10407.4|10419.4|10407.4|10419.4|10407.4|0
1736874470000|2025-01-14 17:07:50|10417.4|10405.4|10417.2|10405.2|10417.4|10405.4|10417.2|10405.2|0
1736874480000|2025-01-14 17:08:00|10416.9|10404.9|10425.9|10413.9|10425.9|10413.9|10416.9|10404.9|1
1736874500000|2025-01-14 17:08:20|10421|10413|10421|10413|10421|10413|10421|10413|0
1736874510000|2025-01-14 17:08:30|10417.1|10409.1|10393.5|10381.5|10417.4|10409.1|10393.5|10381.5|6
1736874520000|2025-01-14 17:08:40|10393.2|10381.2|10393.2|10381.2|10393.2|10381.2|10393.2|10381.2|0
1736874530000|2025-01-14 17:08:50|10393.5|10381.5|10383|10371|10393.5|10381.5|10383|10371|1
1736874540000|2025-01-14 17:09:00|10383.9|10371.9|10395.1|10383.1|10395.1|10384|10383.9|10371.9|3
1736874550000|2025-01-14 17:09:10|10396.6|10384.6|10391.6|10379.6|10396.6|10384.6|10391.6|10379.6|0
1736874560000|2025-01-14 17:09:20|10393.9|10381.9|10392.3|10380.3|10393.9|10381.9|10392.3|10380.3|0
1736874570000|2025-01-14 17:09:30|10390.7|10378.7|10390.4|10378.4|10390.7|10378.7|10388.4|10376.4|0
1736874580000|2025-01-14 17:09:40|10392|10380|10392|10380|10392|10380|10392|10380|0
1736874600000|2025-01-14 17:10:00|10393.2|10381.2|10398.7|10386.7|10398.7|10386.7|10393.2|10381.2|1
1736874610000|2025-01-14 17:10:10|10399.4|10387.4|10400.9|10388.9|10401.4|10389.4|10399.4|10387.4|0
1736874650000|2025-01-14 17:10:50|10400.2|10388.2|10400.2|10388.2|10400.2|10388.2|10400.2|10388.2|1
1736874660000|2025-01-14 17:11:00|10399.9|10387.9|10400.2|10388.2|10400.4|10388.4|10399.9|10387.9|1
1736874670000|2025-01-14 17:11:10|10400.4|10388.4|10407.4|10395.4|10407.4|10395.4|10400.4|10388.4|0
1736874680000|2025-01-14 17:11:20|10406.6|10394.6|10406.6|10394.6|10406.6|10394.6|10406.6|10394.6|0
1736874710000|2025-01-14 17:11:50|10387.2|10375.2|10388.7|10376.7|10388.7|10376.7|10387.2|10375.2|2
1736874720000|2025-01-14 17:12:00|10388.9|10376.9|10388.9|10376.9|10388.9|10376.9|10388.9|10376.9|1
1736874750000|2025-01-14 17:12:30|10393.5|10381.5|10396.1|10384.1|10397.9|10385.9|10393.5|10381.5|2
1736874760000|2025-01-14 17:12:40|10395.7|10383.7|10395.7|10383.7|10395.7|10383.7|10395.7|10383.7|0
1736874770000|2025-01-14 17:12:50|10393.9|10381.9|10393.7|10381.7|10393.9|10381.9|10393.7|10381.7|0
1736874780000|2025-01-14 17:13:00|10394.4|10382.4|10397.7|10385.7|10397.7|10385.7|10394.4|10382.4|1
1736874790000|2025-01-14 17:13:10|10397.4|10385.4|10408.4|10396.4|10408.4|10396.4|10397.4|10385.4|5
1736874840000|2025-01-14 17:14:00|10406.7|10394.7|10395.9|10383.9|10406.7|10394.7|10395.9|10383.9|5
1736874860000|2025-01-14 17:14:20|10402.7|10390.7|10402.7|10390.7|10402.7|10390.7|10402.7|10390.7|0
1736874880000|2025-01-14 17:14:40|10403|10391|10404.2|10392.2|10404.2|10392.2|10403|10391|2
1736874890000|2025-01-14 17:14:50|10406.9|10394.9|10405.2|10393.2|10406.9|10394.9|10405.1|10393.1|0
1736874900000|2025-01-14 17:15:00|10405.1|10393.1|10405.1|10393.1|10405.1|10393.1|10405.1|10393.1|1
1736874910000|2025-01-14 17:15:10|10404.2|10392.2|10404.2|10392.2|10404.2|10392.2|10404.2|10392.2|0
1736874940000|2025-01-14 17:15:40|||||||||1
1736874950000|2025-01-14 17:15:50|10404.4|10392.4|10403.4|10391.4|10404.4|10392.4|10403.4|10391.4|0
1736874960000|2025-01-14 17:16:00|10403.6|10391.6|10401.9|10389.9|10403.6|10391.6|10401.9|10389.9|1
1736874970000|2025-01-14 17:16:10|10406.4|10394.4|10406.4|10394.4|10406.4|10394.4|10406.4|10394.4|6
1736874980000|2025-01-14 17:16:20|10406|10394|10408.2|10396.2|10408.2|10396.2|10406|10394|2
1736874990000|2025-01-14 17:16:30|10407.5|10395.5|10409.5|10397.5|10409.5|10397.5|10406.2|10394.2|5
1736875020000|2025-01-14 17:17:00|10406.9|10394.9|10406.9|10394.9|10406.9|10394.9|10406.9|10394.9|1
1736875070000|2025-01-14 17:17:50|10403.8|10391.8|10403.8|10391.8|10403.8|10391.8|10403.8|10391.8|0
1736875080000|2025-01-14 17:18:00|10403.3|10391.3|10401.6|10389.6|10403.4|10391.4|10401.6|10389.6|2
1736875090000|2025-01-14 17:18:10|10401.8|10389.8|10402.8|10390.8|10402.8|10390.8|10401.6|10389.6|0
1736875100000|2025-01-14 17:18:20|||||||||1
1736875110000|2025-01-14 17:18:30|10403.1|10391.1|10403.8|10391.8|10403.8|10391.8|10403.1|10391.1|1
1736875120000|2025-01-14 17:18:40|10403.4|10391.4|10404.4|10392.4|10404.4|10392.4|10402.9|10390.9|4
1736875140000|2025-01-14 17:19:00|10404.2|10392.2|10403.9|10391.9|10404.3|10392.3|10403.6|10391.6|2
1736875150000|2025-01-14 17:19:10|10404.2|10392.2|10404.2|10392.2|10404.2|10392.2|10404.2|10392.2|0
1736875170000|2025-01-14 17:19:30|10402.7|10390.7|10405.7|10393.7|10406|10394|10402.7|10390.7|3
1736875190000|2025-01-14 17:19:50|10405.4|10393.4|10404.2|10392.2|10405.4|10393.4|10404|10392|0
1736875200000|2025-01-14 17:20:00|10405.2|10393.2|10405.2|10393.2|10405.2|10393.2|10405.2|10393.2|1
1736875210000|2025-01-14 17:20:10|10404.9|10392.9|10405.9|10393.9|10405.9|10393.9|10404.9|10392.9|1
1736875230000|2025-01-14 17:20:30|10403.7|10391.7|10403.7|10391.7|10403.7|10391.7|10403.7|10391.7|1
1736875260000|2025-01-14 17:21:00|10405.6|10393.6|10405.6|10393.6|10405.6|10393.6|10405.6|10393.6|1
1736875300000|2025-01-14 17:21:40|10404.7|10392.7|10404.7|10392.7|10404.7|10392.7|10404.7|10392.7|0
1736875320000|2025-01-14 17:22:00|10404.4|10392.4|10403.6|10391.6|10404.4|10392.4|10403.6|10391.6|0
1736875340000|2025-01-14 17:22:20|10403.9|10391.9|10404.2|10392.2|10404.2|10392.2|10403.9|10391.9|2
1736875370000|2025-01-14 17:22:50|10403.9|10391.9|10403.2|10391.2|10403.9|10391.9|10403.2|10391.2|0
1736875380000|2025-01-14 17:23:00|10403.9|10391.9|10403.9|10391.9|10403.9|10391.9|10403.9|10391.9|2
1736875390000|2025-01-14 17:23:10|10404.2|10392.2|10408.1|10396.1|10408.1|10396.1|10404.2|10392.2|0
1736875410000|2025-01-14 17:23:30|10408.4|10396.4|10408.4|10396.4|10408.4|10396.4|10408.4|10396.4|4
1736875450000|2025-01-14 17:24:10|10409|10397|10409|10397|10409|10397|10409|10397|0
1736875460000|2025-01-14 17:24:20|10426.4|10414.4|10427.4|10415.4|10427.4|10415.4|10426.4|10414.4|10
1736875470000|2025-01-14 17:24:30|10429.1|10417.1|10446.6|10434.6|10446.9|10434.9|10429.1|10417.1|7
1736875500000|2025-01-14 17:25:00|10446.9|10434.9|10452.2|10440.2|10452.2|10440.2|10446.9|10434.9|2
1736875510000|2025-01-14 17:25:10|10459.1|10447.1|10472.9|10460.9|10478.7|10466.7|10459.1|10447.1|4
1736875520000|2025-01-14 17:25:20|10473.1|10461.1|10463.6|10451.6|10473.1|10461.1|10463.2|10451.2|0
1736875530000|2025-01-14 17:25:30|10463.7|10451.7|10462.3|10450.3|10463.7|10451.7|10461.9|10449.9|0
1736875540000|2025-01-14 17:25:40|10462.1|10450.1|10460.8|10448.8|10462.3|10450.3|10460.6|10448.6|0
1736875550000|2025-01-14 17:25:50|10461.4|10449.4|10460.8|10448.8|10461.4|10449.4|10460.4|10448.4|0
1736875560000|2025-01-14 17:26:00|10461.4|10449.4|10461.2|10449.2|10461.6|10449.6|10460.8|10448.8|0
1736875570000|2025-01-14 17:26:10|10461.4|10449.4|10460.7|10448.7|10461.4|10449.4|10460.4|10448.4|0
1736875580000|2025-01-14 17:26:20|10461.1|10449.1|10460.7|10448.7|10461.4|10449.4|10460.7|10448.7|0
1736875590000|2025-01-14 17:26:30|10461.1|10449.1|10461.6|10449.6|10461.9|10449.9|10460.7|10448.7|0
1736875600000|2025-01-14 17:26:40|10461.4|10449.4|10461.4|10449.4|10461.6|10449.6|10461.4|10449.4|0
1736875610000|2025-01-14 17:26:50|10461.6|10449.6|10461.2|10449.2|10461.8|10449.8|10460.7|10448.7|0
1736875620000|2025-01-14 17:27:00|10461.4|10449.4|10461.7|10449.7|10461.7|10449.7|10461.1|10449.1|0
1736875630000|2025-01-14 17:27:10|10461.2|10449.2|10437.4|10425.4|10461.7|10449.7|10437.4|10425.4|5
1736875640000|2025-01-14 17:27:20|10437|10425|10436.4|10424.4|10437|10425|10436.4|10424.4|0
1736875650000|2025-01-14 17:27:30|10439.1|10427.1|10448.5|10436.5|10448.5|10436.5|10439.1|10427.1|3
1736875670000|2025-01-14 17:27:50|10448.3|10436.3|10448.3|10436.3|10448.3|10436.3|10448.3|10436.3|0
1736875690000|2025-01-14 17:28:10|10447.2|10435.2|10448|10436|10448|10436|10447.2|10435.2|0
1736875730000|2025-01-14 17:28:50|10448.2|10436.2|10446.9|10434.9|10449|10437|10446.7|10434.7|0
1736875740000|2025-01-14 17:29:00|10447.1|10435.1|10449.4|10437.4|10449.5|10437.5|10446.7|10434.7|0
1736875750000|2025-01-14 17:29:10|10449.5|10437.5|10449.5|10437.5|10449.9|10437.9|10449.2|10437.2|0
1736875760000|2025-01-14 17:29:20|10449.4|10437.4|10449.7|10437.7|10449.9|10437.9|10449.2|10437.2|0
1736875770000|2025-01-14 17:29:30|10449.4|10437.4|10450.4|10438.4|10450.7|10438.7|10449.2|10437.2|0
1736875780000|2025-01-14 17:29:40|10450.5|10438.5|10450.4|10438.4|10450.5|10438.5|10450.2|10438.2|0
1736875810000|2025-01-14 17:30:10|10465.3|10453.3|10465.9|10453.9|10466.1|10454.1|10465.3|10453.3|3
1736875820000|2025-01-14 17:30:20|10466.1|10454.1|10469.6|10457.6|10473.3|10461.3|10465.8|10453.8|1
1736875830000|2025-01-14 17:30:30|10470|10458|10470.6|10458.6|10470.6|10458.6|10469.1|10457.1|0
1736875840000|2025-01-14 17:30:40|10472.1|10460.1|10472.4|10460.4|10472.4|10460.4|10471.8|10459.8|0
1736875850000|2025-01-14 17:30:50|10471.8|10459.8|10471.9|10459.9|10472.4|10460.4|10471.8|10459.8|0
1736875860000|2025-01-14 17:31:00|10471.8|10459.8|10471.9|10459.9|10471.9|10459.9|10471.8|10459.8|0
1736875880000|2025-01-14 17:31:20|10471.8|10459.8|10471.8|10459.8|10471.8|10459.8|10471.8|10459.8|0
1736875920000|2025-01-14 17:32:00|10455.3|10443.3|10462.3|10450.3|10462.6|10450.6|10455.3|10443.3|1
1736875930000|2025-01-14 17:32:10|10461.9|10449.9|10461.3|10449.3|10462.6|10450.6|10461.3|10449.3|0
1736875940000|2025-01-14 17:32:20|10461.6|10449.6|10461.9|10449.9|10462.3|10450.3|10461.3|10449.3|0
1736875950000|2025-01-14 17:32:30|10461.3|10449.3|10464.1|10452.1|10464.1|10452.1|10461.3|10449.3|0
1736875970000|2025-01-14 17:32:50|10463.9|10451.9|10472.8|10460.8|10472.8|10460.8|10463.9|10451.9|7
1736875980000|2025-01-14 17:33:00|10475|10463|10473.8|10461.8|10475|10463|10473.8|10461.8|1
1736876000000|2025-01-14 17:33:20|10474|10462|10474.2|10462.2|10474.3|10462.3|10473.3|10461.3|0
1736876010000|2025-01-14 17:33:30|10473.3|10461.3|10473.3|10461.3|10474.3|10462.3|10473.3|10461.3|0
1736876020000|2025-01-14 17:33:40|10474|10462|10474.2|10462.2|10474.3|10462.3|10473.3|10461.3|0
1736876030000|2025-01-14 17:33:50|10474.3|10462.3|10474.5|10462.5|10475.2|10463.2|10473.7|10461.7|1
1736876040000|2025-01-14 17:34:00|10475|10463|10474.8|10462.8|10475|10463|10474.5|10462.5|0
1736876050000|2025-01-14 17:34:10|10474.7|10462.7|10474.5|10462.5|10475|10463|10474.5|10462.5|0
1736876060000|2025-01-14 17:34:20|10474.7|10462.7|10474.7|10462.7|10474.9|10462.9|10474.5|10462.5|0
1736876080000|2025-01-14 17:34:40|10474.8|10462.8|10474.7|10462.7|10474.8|10462.8|10474.7|10462.7|0
1736876100000|2025-01-14 17:35:00|10474.5|10462.5|10473.5|10461.5|10474.5|10462.5|10473.5|10461.5|0
1736876110000|2025-01-14 17:35:10|10474|10462|10474.2|10462.2|10474.7|10462.7|10473.5|10461.5|0
1736876160000|2025-01-14 17:36:00|10474.7|10462.7|10474.2|10462.2|10474.7|10462.7|10474.2|10462.2|0
1736876170000|2025-01-14 17:36:10|10475.5|10463.5|10475.5|10463.5|10475.5|10463.5|10475.5|10463.5|0
1736876190000|2025-01-14 17:36:30|10475.2|10463.2|10475.2|10463.2|10475.2|10463.2|10475.2|10463.2|0
1736876200000|2025-01-14 17:36:40|10474.7|10462.7|10474.7|10462.7|10474.7|10462.7|10474.7|10462.7|0
1736876210000|2025-01-14 17:36:50|10474.8|10462.8|10474.8|10462.8|10474.8|10462.8|10474.8|10462.8|0
1736876230000|2025-01-14 17:37:10|10474.7|10462.7|10474|10462|10474.7|10462.7|10474|10462|0
1736876320000|2025-01-14 17:38:40|10474.2|10462.2|10459|10447|10474.2|10462.2|10459|10447|1
1736876340000|2025-01-14 17:39:00|10459.6|10447.6|10459.6|10447.6|10459.6|10447.6|10459.6|10447.6|0
1736876350000|2025-01-14 17:39:10|10459.8|10447.8|10461|10449|10461|10449|10459.8|10447.8|0
1736876390000|2025-01-14 17:39:50|10461.6|10449.6|10461.8|10449.8|10461.8|10449.8|10461|10449|0
1736876400000|2025-01-14 17:40:00|10451.2|10439.2|10451.2|10439.2|10451.2|10439.2|10451.2|10439.2|1
1736876410000|2025-01-14 17:40:10|10450.1|10438.1|10446.3|10434.3|10450.1|10438.1|10442.3|10430.3|2
1736876440000|2025-01-14 17:40:40|10447.1|10435.1|10447|10435|10447.5|10435.5|10447|10435|3
1736876470000|2025-01-14 17:41:10|10455|10443|10459.1|10447.1|10459.1|10447.1|10455|10443|2
1736876490000|2025-01-14 17:41:30|10463.7|10451.7|10463.7|10451.7|10463.7|10451.7|10463.7|10451.7|0
1736876500000|2025-01-14 17:41:40|10463.5|10451.5|10463.2|10451.2|10463.5|10451.5|10463.2|10451.2|0
1736876510000|2025-01-14 17:41:50|10463|10451|10462.7|10450.7|10463|10451|10462.7|10450.7|0
1736876520000|2025-01-14 17:42:00|10462.3|10450.3|10462.3|10450.3|10462.3|10450.3|10462.3|10450.3|0
1736876530000|2025-01-14 17:42:10|10462|10450|10462|10450|10462|10450|10462|10450|0
1736876550000|2025-01-14 17:42:30|10462.3|10450.3|10462.3|10450.3|10462.3|10450.3|10462.3|10450.3|0
1736876590000|2025-01-14 17:43:10|10461.8|10449.8|10460.2|10448.2|10461.8|10449.8|10460.2|10448.2|0
1736876620000|2025-01-14 17:43:40|10460.4|10448.4|10460.7|10448.7|10460.7|10448.7|10460.4|10448.4|0
1736876660000|2025-01-14 17:44:20|10460.8|10448.8|10459.2|10447.2|10460.8|10448.8|10458.7|10446.7|1
1736876670000|2025-01-14 17:44:30|10459.5|10447.5|10459.5|10447.5|10459.5|10447.5|10459.5|10447.5|0
1736876690000|2025-01-14 17:44:50|10466.2|10458.2|10466.2|10458.2|10466.2|10458.2|10466.2|10458.2|5
1736876700000|2025-01-14 17:45:00|10462|10450|10462|10450|10462|10450|10462|10450|1
1736876710000|2025-01-14 17:45:10|10460.5|10448.5|10456.7|10444.7|10460.5|10448.5|10456.7|10444.7|0
1736876720000|2025-01-14 17:45:20|10456.3|10444.3|10482|10470|10482|10470|10456.3|10444.3|2
1736876730000|2025-01-14 17:45:30|10484|10472|10484|10472|10484|10472|10484|10472|0
1736876740000|2025-01-14 17:45:40|10488.6|10476.6|10491.3|10479.3|10491.3|10479.3|10488.6|10476.6|3
1736876750000|2025-01-14 17:45:50|10491.7|10479.7|10493.2|10481.2|10493.3|10481.3|10491.7|10479.7|2
1736876780000|2025-01-14 17:46:20|10498.1|10486.1|10499.3|10487.3|10500.2|10488.2|10498.1|10486.1|5
1736876800000|2025-01-14 17:46:40|10502.9|10490.9|10505.8|10493.8|10505.8|10493.8|10502.9|10490.9|3
1736876810000|2025-01-14 17:46:50|10506.2|10494.2|10506.8|10494.8|10506.8|10494.8|10506.2|10494.2|0
1736876820000|2025-01-14 17:47:00|10506.5|10494.5|10508.2|10496.2|10508.2|10496.2|10506.5|10494.5|0
1736876830000|2025-01-14 17:47:10|10510.8|10498.8|10511.8|10499.8|10511.8|10499.8|10510.8|10498.8|0
1736876880000|2025-01-14 17:48:00|10511.6|10499.6|10511.6|10499.6|10511.6|10499.6|10511.6|10499.6|1
1736876890000|2025-01-14 17:48:10|10511|10499|10511.3|10499.3|10511.3|10499.3|10511|10499|0
1736876900000|2025-01-14 17:48:20|10512|10500|10514.5|10502.5|10519.1|10507.1|10512|10500|3
1736876910000|2025-01-14 17:48:30|10514.8|10502.8|10515.5|10503.5|10515.5|10503.5|10514.8|10502.8|0
1736876930000|2025-01-14 17:48:50|10519.5|10507.5|10518|10506|10519.5|10507.5|10518|10506|0
1736876940000|2025-01-14 17:49:00|10517.8|10505.8|10516.5|10504.5|10517.8|10505.8|10516.5|10504.5|1
1736876950000|2025-01-14 17:49:10|10513.5|10501.5|10513.5|10501.5|10513.5|10501.5|10513.5|10501.5|0
1736877000000|2025-01-14 17:50:00|10513.8|10501.8|10515.1|10503.1|10515.8|10503.8|10513.8|10501.8|2
1736877010000|2025-01-14 17:50:10|10515.3|10503.3|10515.1|10503.1|10515.3|10503.3|10515.1|10503.1|3
1736877020000|2025-01-14 17:50:20|10510.5|10498.5|10515.5|10503.5|10515.6|10503.6|10510.5|10498.5|1
1736877030000|2025-01-14 17:50:30|10515.1|10503.1|10515.5|10503.5|10515.5|10503.5|10515.1|10503.1|0
1736877040000|2025-01-14 17:50:40|10516.1|10504.1|10534.8|10522.8|10536|10524|10516.1|10504.1|5
1736877050000|2025-01-14 17:50:50|10536.3|10524.3|10534.1|10522.1|10536.3|10524.3|10534.1|10522.1|0
1736877080000|2025-01-14 17:51:20|10533.8|10521.8|10533.5|10521.5|10533.8|10521.8|10533.5|10521.5|0
1736877190000|2025-01-14 17:53:10|10530.3|10518.3|10530.3|10518.3|10530.3|10518.3|10530.3|10518.3|1
1736877210000|2025-01-14 17:53:30|10529.6|10517.6|10530.3|10518.3|10530.3|10518.3|10529.6|10517.6|0
1736877220000|2025-01-14 17:53:40|10530.6|10518.6|10530.6|10518.6|10530.6|10518.6|10530.6|10518.6|0
1736877250000|2025-01-14 17:54:10|10531|10519|10531|10519|10531|10519|10531|10519|0
1736877260000|2025-01-14 17:54:20|10532.5|10520.5|10529.1|10517.1|10532.5|10520.5|10529.1|10517.1|8
1736877270000|2025-01-14 17:54:30|10526.5|10514.5|10526.5|10514.5|10526.5|10514.5|10526.5|10514.5|0
1736877300000|2025-01-14 17:55:00|10524.1|10512.1|10524.3|10512.3|10524.3|10512.3|10524.1|10512.1|1
1736877310000|2025-01-14 17:55:10|10524.6|10512.6|10524.5|10512.5|10524.6|10512.6|10524.5|10512.5|0
1736877320000|2025-01-14 17:55:20|10524|10512|10524|10512|10524|10512|10524|10512|0
1736877350000|2025-01-14 17:55:50|10524.1|10512.1|10524.1|10512.1|10524.1|10512.1|10524.1|10512.1|0
1736877390000|2025-01-14 17:56:30|10524.4|10512.4|10524.4|10512.4|10524.4|10512.4|10524.4|10512.4|0
1736877410000|2025-01-14 17:56:50|10523.1|10511.1|10525.8|10513.8|10525.8|10513.8|10523.1|10511.1|0
1736877420000|2025-01-14 17:57:00|10532.4|10520.4|10532.8|10520.8|10532.8|10520.8|10532.4|10520.4|2
1736877470000|2025-01-14 17:57:50|10532.9|10520.9|10532.9|10520.9|10532.9|10520.9|10532.9|10520.9|1
1736877480000|2025-01-14 17:58:00|||||||||1
1736877500000|2025-01-14 17:58:20|10534.6|10522.6|10540|10528|10540.2|10528.2|10534.6|10522.6|2
1736877510000|2025-01-14 17:58:30|10541.5|10529.5|10541.5|10529.5|10541.5|10529.5|10541.5|10529.5|0
1736877550000|2025-01-14 17:59:10|10532|10520|10527|10515|10532|10520|10525.7|10513.7|1
1736877560000|2025-01-14 17:59:20|10526.8|10514.8|10528|10516|10528.2|10516.2|10526.5|10514.5|0
1736877600000|2025-01-14 18:00:00|10527.7|10515.7|10527.7|10515.7|10527.7|10515.7|10527.7|10515.7|0
1736877610000|2025-01-14 18:00:10|10528.2|10516.2|10528.7|10516.7|10528.7|10516.7|10528.2|10516.2|2
1736877620000|2025-01-14 18:00:20|10528.3|10516.3|10528.7|10516.7|10530.2|10518.2|10528.3|10516.3|1
1736877640000|2025-01-14 18:00:40|10528.8|10516.8|10528.8|10516.8|10529.3|10517.3|10528.8|10516.8|0
1736877650000|2025-01-14 18:00:50|10528.3|10516.3|10528.7|10516.7|10528.7|10516.7|10528.3|10516.3|0
1736877660000|2025-01-14 18:01:00|||||||||1
1736877690000|2025-01-14 18:01:30|10527.2|10519.2|10526.3|10514.3|10527.2|10519.2|10526.3|10514.3|1
1736877700000|2025-01-14 18:01:40|10526.7|10514.7|10526.7|10514.7|10526.7|10514.7|10526.7|10514.7|0
1736877710000|2025-01-14 18:01:50|10525.2|10517.2|10525.2|10517.2|10525.2|10517.2|10525.2|10517.2|0
1736877760000|2025-01-14 18:02:40|10525.5|10517.5|10525.5|10517.5|10525.5|10517.5|10525.5|10517.5|0
1736877810000|2025-01-14 18:03:30|10531.2|10519.2|10532|10520|10533|10521.5|10529.5|10519.2|6
1736877820000|2025-01-14 18:03:40|10534|10522|10533.8|10521.8|10534|10522|10533.8|10521.8|0
1736877830000|2025-01-14 18:03:50|10533.5|10521.5|10522.9|10510.9|10533.5|10521.5|10522.9|10510.9|2
1736877840000|2025-01-14 18:04:00|10522.4|10510.4|10521.9|10509.9|10522.4|10510.4|10517.7|10505.7|1
1736877850000|2025-01-14 18:04:10|10521.5|10509.5|10520.9|10508.9|10521.5|10509.5|10520.9|10508.9|0
1736877870000|2025-01-14 18:04:30|10529|10517|10527.7|10515.7|10529|10517|10527.7|10515.7|1
1736877930000|2025-01-14 18:05:30|10527.9|10515.9|10527.5|10515.5|10528.2|10516.2|10527.5|10515.5|0
1736877990000|2025-01-14 18:06:30|10528.2|10516.2|10528.2|10516.2|10528.2|10516.2|10528.2|10516.2|0
1736878000000|2025-01-14 18:06:40|10528|10516|10528|10516|10528|10516|10528|10516|0
1736878020000|2025-01-14 18:07:00|10527.4|10515.4|10527.4|10515.4|10527.4|10515.4|10527.4|10515.4|0
1736878030000|2025-01-14 18:07:10|10527|10515|10527|10515|10527|10515|10527|10515|2
1736878040000|2025-01-14 18:07:20|10526.4|10514.4|10527|10515|10527|10515|10526.4|10514.4|0
1736878080000|2025-01-14 18:08:00|10520.8|10508.8|10516.7|10504.7|10520.8|10508.8|10516.2|10504.2|3
1736878150000|2025-01-14 18:09:10|10516.5|10504.5|10516.3|10504.3|10516.5|10504.5|10516.3|10504.3|0
1736878170000|2025-01-14 18:09:30|10516.7|10504.7|10516.7|10504.7|10516.7|10504.7|10516.7|10504.7|0
1736878290000|2025-01-14 18:11:30|10515.8|10503.8|10515.8|10503.8|10515.8|10503.8|10515.8|10503.8|0
1736878360000|2025-01-14 18:12:40|10515.2|10503.2|10515.2|10503.2|10515.2|10503.2|10515.2|10503.2|0
1736878380000|2025-01-14 18:13:00|10515.3|10503.3|10515.3|10503.3|10515.3|10503.3|10515.3|10503.3|0
1736878390000|2025-01-14 18:13:10|10515.7|10503.7|10515.7|10503.7|10515.7|10503.7|10515.7|10503.7|0
1736878460000|2025-01-14 18:14:20|10516.1|10504.1|10516.1|10504.1|10516.1|10504.1|10516.1|10504.1|0
1736878480000|2025-01-14 18:14:40|10516.5|10504.5|10516.3|10504.3|10516.5|10504.5|10516.3|10504.3|0
1736878500000|2025-01-14 18:15:00|10516|10504|10513.2|10501.2|10516|10504|10513.2|10501.2|3
1736878520000|2025-01-14 18:15:20|10510.8|10502.8|10510.8|10502.8|10510.8|10502.8|10510.8|10502.8|0
1736878530000|2025-01-14 18:15:30|10509.1|10503.1|10509.1|10503.1|10509.1|10503.1|10509.1|10503.1|0
1736878540000|2025-01-14 18:15:40|10510.5|10502.5|10510.8|10502.8|10510.8|10502.8|10510.5|10502.5|2
1736878600000|2025-01-14 18:16:40|10513.3|10501.3|10515|10503|10515|10503|10513.3|10501.3|1
1736878620000|2025-01-14 18:17:00|10516.3|10504.3|10515.8|10507.8|10516.3|10507.8|10515.8|10504.3|2
1736878650000|2025-01-14 18:17:30|10530.4|10518.4|10530.4|10518.4|10530.4|10518.4|10530.4|10518.4|1
1736878660000|2025-01-14 18:17:40|10530.9|10518.9|10530.3|10518.3|10530.9|10518.9|10530.3|10518.3|0
1736878680000|2025-01-14 18:18:00|10530.6|10518.6|10530.6|10518.6|10530.6|10518.6|10530.6|10518.6|0
1736878690000|2025-01-14 18:18:10|10530.3|10518.3|10534.4|10522.4|10534.8|10522.8|10530.3|10518.3|0
1736878710000|2025-01-14 18:18:30|10532.7|10520.7|10531.4|10519.4|10532.7|10520.7|10531.3|10519.3|0
1736878720000|2025-01-14 18:18:40|10531.6|10519.6|10526.6|10514.6|10531.9|10519.9|10526.6|10514.6|2
1736878730000|2025-01-14 18:18:50|10528.1|10516.1|10530.1|10518.1|10530.1|10518.1|10526.6|10514.6|0
1736878740000|2025-01-14 18:19:00|10529.2|10517.2|10526.9|10514.9|10529.2|10517.2|10526.9|10514.9|0
1736878760000|2025-01-14 18:19:20|10521.9|10509.9|10518.2|10510.2|10523.2|10512.1|10515.9|10506.9|4
1736878770000|2025-01-14 18:19:30|10517.2|10509.2|10517.2|10509.2|10521.6|10512.2|10514.7|10505.7|0
1736878780000|2025-01-14 18:19:40|10516.2|10508.2|10523.7|10511.7|10523.7|10511.7|10516.2|10506.2|4
1736878790000|2025-01-14 18:19:50|10524.6|10512.6|10526.2|10514.2|10526.7|10514.7|10524.6|10512.6|0
1736878800000|2025-01-14 18:20:00|10526.4|10514.4|10527.1|10515.1|10529.9|10517.9|10526.4|10514.4|0
1736878810000|2025-01-14 18:20:10|10528.2|10516.2|10528.2|10516.2|10528.2|10516.2|10528.2|10516.2|0
1736878830000|2025-01-14 18:20:30|10525.4|10513.4|10525.3|10513.3|10525.4|10513.4|10525.3|10513.3|1
1736878840000|2025-01-14 18:20:40|10522.3|10514.3|10519.1|10513.1|10522.3|10514.3|10519.1|10513.1|0
1736878850000|2025-01-14 18:20:50|10520.4|10514.4|10516.3|10504.3|10521.3|10514.4|10511.7|10504.2|4
1736878860000|2025-01-14 18:21:00|10519.6|10507.6|10520.9|10508.9|10520.9|10508.9|10519.4|10507.4|0
1736878870000|2025-01-14 18:21:10|10521.9|10509.9|10521.9|10509.9|10521.9|10509.9|10521.9|10509.9|0
1736878880000|2025-01-14 18:21:20|10522.3|10510.3|10522.9|10510.9|10522.9|10510.9|10522.3|10510.3|0
1736878890000|2025-01-14 18:21:30|10523.2|10511.2|10519.4|10507.4|10523.2|10511.2|10518.9|10506.9|0
1736878900000|2025-01-14 18:21:40|10519.2|10507.2|10519.2|10507.2|10519.2|10507.2|10519.2|10507.2|0
1736878910000|2025-01-14 18:21:50|10519.4|10507.4|10519.4|10507.4|10519.4|10507.4|10519.4|10507.4|1
1736878920000|2025-01-14 18:22:00|10518.7|10506.7|10518.4|10506.4|10518.7|10506.7|10517.4|10505.4|1
1736878930000|2025-01-14 18:22:10|10518.2|10506.2|10518.4|10506.4|10518.4|10506.4|10517.9|10505.9|0
1736878940000|2025-01-14 18:22:20|10515.7|10507.7|10515.7|10507.7|10515.7|10507.7|10515.7|10507.7|0
1736878950000|2025-01-14 18:22:30|10514.4|10506.4|10514.4|10506.4|10514.4|10506.4|10514.2|10506.2|0
1736878960000|2025-01-14 18:22:40|10514.7|10506.7|10514.7|10506.7|10514.7|10506.7|10514.7|10506.7|1
1736878980000|2025-01-14 18:23:00|10514.4|10506.4|10514.4|10506.4|10514.4|10506.4|10514.4|10506.4|0
1736878990000|2025-01-14 18:23:10|10517.3|10505.3|10517.4|10505.4|10518.4|10506.4|10517.3|10505.3|1
1736879000000|2025-01-14 18:23:20|10517.7|10505.7|10517.4|10505.4|10518.4|10506.4|10517.4|10505.4|0
1736879010000|2025-01-14 18:23:30|10514.8|10502.8|10514.8|10502.8|10514.8|10502.8|10514.8|10502.8|0
1736879020000|2025-01-14 18:23:40|10511.8|10503.8|10511.8|10503.8|10511.8|10503.8|10511.8|10503.8|2
1736879040000|2025-01-14 18:24:00|10512.4|10504.4|10511.4|10505.4|10512.9|10505.7|10511.4|10504.4|1
1736879050000|2025-01-14 18:24:10|10515.8|10503.8|10516.3|10504.3|10516.3|10504.3|10515.6|10503.6|4
1736879060000|2025-01-14 18:24:20|10516.4|10504.4|10517.8|10505.8|10517.9|10505.9|10516.4|10504.4|1
1736879080000|2025-01-14 18:24:40|10515.1|10507.1|10513.6|10505.6|10515.1|10507.1|10513.6|10505.6|0
1736879100000|2025-01-14 18:25:00|10513.8|10505.8|10518.6|10506.6|10518.6|10506.6|10513.8|10503.9|3
1736879120000|2025-01-14 18:25:20|||||||||1
1736879130000|2025-01-14 18:25:30|10518.9|10506.9|10517.4|10505.4|10519.3|10507.3|10517.4|10505.4|2
1736879140000|2025-01-14 18:25:40|10514.7|10506.7|10512.9|10504.9|10514.7|10506.7|10512.9|10504.9|2
1736879150000|2025-01-14 18:25:50|10512.6|10504.6|10512.6|10504.6|10512.6|10504.6|10512.6|10504.6|1
1736879160000|2025-01-14 18:26:00|10511.9|10503.9|10515.6|10503.6|10515.6|10505.1|10511.1|10503.6|1
1736879170000|2025-01-14 18:26:10|10517.9|10505.9|10517.9|10505.9|10517.9|10505.9|10517.9|10505.9|0
1736879190000|2025-01-14 18:26:30|10517.8|10505.8|10517.1|10505.1|10517.8|10505.8|10517.1|10505.1|1
1736879200000|2025-01-14 18:26:40|10517.8|10505.8|10518.4|10506.4|10518.4|10506.4|10517.8|10505.8|1
1736879210000|2025-01-14 18:26:50|||||||||1
1736879220000|2025-01-14 18:27:00|10513.6|10505.6|10513.6|10505.6|10513.6|10505.6|10513.6|10505.6|0
1736879230000|2025-01-14 18:27:10|10513.3|10505.3|10513.3|10505.3|10513.3|10505.3|10513.3|10505.3|1
1736879240000|2025-01-14 18:27:20|10512.4|10504.4|10514.7|10502.7|10514.7|10505.4|10512.4|10502.7|2
1736879250000|2025-01-14 18:27:30|10513.4|10501.4|10514.1|10502.1|10514.4|10502.4|10513.4|10501.4|1
1736879260000|2025-01-14 18:27:40|10513.9|10501.9|10515.3|10503.3|10515.3|10503.3|10513.9|10501.9|0
1736879270000|2025-01-14 18:27:50|10516.4|10504.4|10519.5|10507.5|10519.5|10507.5|10512.2|10501.9|13
1736879280000|2025-01-14 18:28:00|10519.2|10507.2|10518.6|10506.6|10519.5|10507.5|10518.2|10506.2|1
1736879290000|2025-01-14 18:28:10|10519.1|10507.1|10520.5|10508.5|10520.8|10508.8|10519.1|10507.1|2
1736879310000|2025-01-14 18:28:30|10520.8|10512.8|10525|10513|10525|10513.3|10520.8|10511.5|0
1736879320000|2025-01-14 18:28:40|10525.1|10513.1|10531.3|10519.3|10531.7|10519.7|10525.1|10513.1|3
1736879340000|2025-01-14 18:29:00|10531.6|10519.6|10531.6|10519.6|10531.6|10519.6|10531.6|10519.6|0
1736879370000|2025-01-14 18:29:30|10531|10519|10533.6|10525.6|10534.1|10525.6|10529.5|10519|1
1736879380000|2025-01-14 18:29:40|10534.1|10526.1|10541.1|10529.1|10541.1|10529.1|10534.1|10525.8|1
1736879390000|2025-01-14 18:29:50|10541.4|10529.4|10541.4|10529.4|10541.4|10529.4|10541.4|10529.4|1
1736847910000|2025-01-14 09:45:10|10672.5|10660.5|10711|10699|10711|10699|10672.5|10660.5|5
1736847920000|2025-01-14 09:45:20|10712|10700|10734|10722|10734|10722|10712|10700|6
1736847930000|2025-01-14 09:45:30|10734.4|10722.4|10745|10733|10747.9|10735.9|10733.5|10721.5|3
1736847940000|2025-01-14 09:45:40|10746.3|10734.3|10683.3|10671.3|10757.1|10745.1|10683.3|10671.3|12
1736847950000|2025-01-14 09:45:50|10681|10669|10691.9|10679.9|10700.9|10688.9|10681|10669|3
1736847960000|2025-01-14 09:46:00|10688.9|10676.9|10679.5|10667.5|10688.9|10676.9|10678.8|10666.8|6
1736847970000|2025-01-14 09:46:10|10679.3|10667.3|10677.6|10665.6|10679.3|10667.3|10666.3|10654.3|3
1736847980000|2025-01-14 09:46:20|10677.7|10665.7|10683.2|10671.2|10683.4|10671.4|10676.9|10664.9|1
1736847990000|2025-01-14 09:46:30|10676.4|10664.4|10654.5|10642.5|10676.4|10664.4|10647.9|10635.9|28
1736848000000|2025-01-14 09:46:40|10661.3|10649.3|10673.1|10661.1|10673.7|10661.7|10661.3|10649.3|13
1736848010000|2025-01-14 09:46:50|10672.8|10660.8|10669.1|10657.1|10673.4|10661.4|10669.1|10657.1|12
1736848020000|2025-01-14 09:47:00|10659.5|10647.5|10681.6|10669.6|10681.6|10669.6|10659.2|10647.2|14
1736848030000|2025-01-14 09:47:10|10680.3|10674.3|10671.9|10659.9|10682.6|10674.3|10668.2|10656.2|6
1736848040000|2025-01-14 09:47:20|10672.7|10660.7|10674|10662|10676.3|10667.3|10671|10659|2
1736848050000|2025-01-14 09:47:30|10673.7|10661.7|10705|10693|10718.9|10706.9|10673.7|10661.7|20
1736848060000|2025-01-14 09:47:40|10707.7|10695.7|10732.7|10720.7|10732.7|10720.7|10707.7|10695.7|2
1736848070000|2025-01-14 09:47:50|10732.6|10720.6|10737.6|10725.6|10737.6|10725.6|10732.3|10720.3|0
1736848090000|2025-01-14 09:48:10|10733.2|10721.2|10737.9|10725.9|10739|10727|10727.4|10715.4|0
1736848100000|2025-01-14 09:48:20|10735.1|10723.1|10700|10688|10735.1|10723.1|10699.8|10687.8|6
1736848110000|2025-01-14 09:48:30|10699.7|10687.7|10698.9|10686.9|10699.7|10687.7|10698.9|10686.9|1
1736848120000|2025-01-14 09:48:40|10698.6|10686.6|10692.2|10680.2|10698.6|10686.6|10692.2|10680.2|2
1736848130000|2025-01-14 09:48:50|10692.4|10680.4|10692|10680|10692.5|10680.5|10692|10680|0
1736848140000|2025-01-14 09:49:00|10688.8|10676.8|10686|10674|10688.8|10676.8|10685.7|10673.7|2
1736848150000|2025-01-14 09:49:10|10686.3|10674.3|10747|10735|10747|10735|10686.3|10674.3|1
1736848160000|2025-01-14 09:49:20|10747.5|10735.5|10750.5|10738.5|10750.5|10738.5|10747.5|10735.5|0
1736848170000|2025-01-14 09:49:30|10750.8|10738.8|10731|10719|10750.8|10738.8|10727.5|10715.5|1
1736848180000|2025-01-14 09:49:40|10731.1|10719.1|10732.5|10720.5|10732.8|10720.8|10731.1|10719.1|0
1736848190000|2025-01-14 09:49:50|10733|10721|10732.5|10720.5|10733|10721|10732.5|10720.5|0
1736848200000|2025-01-14 09:50:00|10732.8|10720.8|10733.1|10721.1|10733.1|10721.1|10732.8|10720.8|0
1736848210000|2025-01-14 09:50:10|10733.5|10721.5|10733.5|10721.5|10733.5|10721.5|10733.5|10721.5|0
1736848220000|2025-01-14 09:50:20|10733.6|10721.6|10723.3|10711.3|10734|10722|10723.3|10711.3|0
1736848240000|2025-01-14 09:50:40|10712.5|10700.5|10710.8|10698.8|10717.9|10705.9|10708.5|10696.5|6
1736848250000|2025-01-14 09:50:50|10711.8|10699.8|10711.8|10699.8|10711.8|10699.8|10711.8|10699.8|0
1736848260000|2025-01-14 09:51:00|10714.1|10702.1|10717.2|10705.2|10717.2|10705.2|10714.1|10702.1|0
1736848270000|2025-01-14 09:51:10|10717.4|10705.4|10717.4|10705.4|10717.4|10705.4|10717.4|10705.4|0
1736848290000|2025-01-14 09:51:30|10718.4|10706.4|10718.4|10706.4|10718.4|10706.4|10718.4|10706.4|0
1736848320000|2025-01-14 09:52:00|10718|10706|10718|10706|10718|10706|10717.9|10705.9|1
1736848350000|2025-01-14 09:52:30|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|2
1736848360000|2025-01-14 09:52:40|10723.8|10711.8|10723.8|10711.8|10723.8|10711.8|10723.8|10711.8|0
1736848370000|2025-01-14 09:52:50|10722.4|10710.4|10698.1|10686.1|10722.4|10710.4|10698.1|10686.1|5
1736848380000|2025-01-14 09:53:00|10697.9|10685.9|10697.9|10685.9|10697.9|10685.9|10697.9|10685.9|0
1736848390000|2025-01-14 09:53:10|10698.2|10686.2|10700|10688|10700|10688|10698.2|10686.2|0
1736848400000|2025-01-14 09:53:20|10709|10697|10711.7|10699.7|10711.7|10699.7|10709|10697|0
1736848420000|2025-01-14 09:53:40|10712.7|10700.7|10713.5|10701.5|10715|10703|10712.7|10700.7|1
1736848430000|2025-01-14 09:53:50|10713.7|10701.7|10713.7|10701.7|10713.7|10701.7|10713.7|10701.7|0
1736848440000|2025-01-14 09:54:00|10714|10702|10721.6|10709.6|10721.6|10709.6|10714|10702|0
1736848450000|2025-01-14 09:54:10|10721.9|10709.9|10722.4|10710.4|10722.4|10710.4|10721.9|10709.9|0
1736848470000|2025-01-14 09:54:30|10722.7|10710.7|10748.9|10736.9|10748.9|10736.9|10722.7|10710.7|3
1736848480000|2025-01-14 09:54:40|10749.4|10737.4|10750.4|10738.4|10750.4|10738.4|10749.4|10737.4|0
1736848490000|2025-01-14 09:54:50|10750.8|10738.8|10747.4|10735.4|10750.8|10738.8|10747.4|10735.4|4
1736848510000|2025-01-14 09:55:10|10749|10737|10725.6|10713.6|10749|10737|10725.5|10713.5|5
1736848520000|2025-01-14 09:55:20|10725.8|10713.8|10730.7|10718.7|10730.7|10718.7|10722.2|10710.2|0
1736848530000|2025-01-14 09:55:30|10732|10720|10743.3|10731.3|10743.3|10731.3|10732|10720|1
1736848540000|2025-01-14 09:55:40|10744|10732|10745|10733|10745|10733|10744|10732|1
1736848550000|2025-01-14 09:55:50|10745.3|10733.3|10745.3|10733.3|10745.3|10733.3|10745.3|10733.3|0
1736848560000|2025-01-14 09:56:00|10753.5|10741.5|10753|10741|10753.5|10741.5|10753|10741|0
1736848570000|2025-01-14 09:56:10|10753.5|10741.5|10755.4|10743.4|10755.4|10743.4|10753.5|10741.5|1
1736848590000|2025-01-14 09:56:30|10756|10744|10752.8|10740.8|10756|10744|10752.8|10740.8|0
1736848600000|2025-01-14 09:56:40|10752.5|10740.5|10752.5|10740.5|10752.5|10740.5|10752.5|10740.5|0
1736848610000|2025-01-14 09:56:50|10754.4|10742.4|10754.6|10742.6|10754.6|10742.6|10754.1|10742.1|3
1736848620000|2025-01-14 09:57:00|10754.7|10742.7|10754.7|10742.7|10754.7|10742.7|10754.7|10742.7|1
1736848670000|2025-01-14 09:57:50|10755.6|10743.6|10755.7|10743.7|10755.7|10743.7|10755.6|10743.6|0
1736848680000|2025-01-14 09:58:00|10757.9|10745.9|10757.9|10745.9|10757.9|10745.9|10757.7|10745.7|0
1736848690000|2025-01-14 09:58:10|10757.7|10745.7|10759.5|10747.5|10759.5|10747.5|10757.7|10745.7|0
1736848700000|2025-01-14 09:58:20|10775.6|10763.6|10790.7|10778.7|10790.9|10778.9|10775.6|10763.6|5
1736848710000|2025-01-14 09:58:30|10782.2|10770.2|10789.7|10777.7|10789.7|10777.7|10782.2|10770.2|2
1736848720000|2025-01-14 09:58:40|10792.1|10780.1|10780.9|10768.9|10792.1|10780.1|10780.9|10768.9|3
1736848740000|2025-01-14 09:59:00|10780.6|10768.6|10769.5|10757.5|10780.6|10768.6|10769.2|10757.2|2
1736848760000|2025-01-14 09:59:20|10768.4|10756.4|10767.4|10755.4|10768.4|10756.4|10767.4|10755.4|1
1736848770000|2025-01-14 09:59:30|10761.5|10749.5|10761.5|10749.5|10761.5|10749.5|10761.5|10749.5|2
1736848780000|2025-01-14 09:59:40|10758.2|10746.2|10759.5|10747.5|10759.5|10747.5|10758.2|10746.2|1
1736848790000|2025-01-14 09:59:50|10759.2|10747.2|10741.5|10729.5|10759.2|10747.2|10741.5|10729.5|1
1736848800000|2025-01-14 10:00:00|10741.7|10729.7|10744.9|10732.9|10749.1|10737.1|10738|10726|3
1736848810000|2025-01-14 10:00:10|10745.1|10733.1|10744.9|10732.9|10745.4|10733.4|10744.9|10732.9|0
1736848820000|2025-01-14 10:00:20|10745.1|10733.1|10747.4|10735.4|10747.4|10735.4|10745.1|10733.1|6
1736848830000|2025-01-14 10:00:30|10748.4|10736.4|10754.2|10742.2|10754.8|10742.8|10748.4|10736.4|1
1736848840000|2025-01-14 10:00:40|10753.3|10741.3|10755.4|10743.4|10755.5|10743.5|10752.9|10740.9|0
1736848850000|2025-01-14 10:00:50|10755|10743|10755|10743|10755|10743|10755|10743|0
1736848860000|2025-01-14 10:01:00|10757.2|10745.2|10771.1|10759.1|10773.8|10761.8|10757.2|10745.2|2
1736848870000|2025-01-14 10:01:10|10773.4|10761.4|10783.4|10771.4|10784.2|10772.2|10773.4|10761.4|2
1736848880000|2025-01-14 10:01:20|10783.5|10771.5|10785|10773|10787.3|10775.3|10780.4|10768.4|4
1736848890000|2025-01-14 10:01:30|10782.4|10770.4|10782.9|10770.9|10782.9|10770.9|10782.4|10770.4|0
1736848900000|2025-01-14 10:01:40|10782.4|10770.4|10783.4|10771.4|10783.4|10771.4|10782.4|10770.4|1
1736848910000|2025-01-14 10:01:50|10783.6|10771.6|10783.6|10771.6|10783.6|10771.6|10783.6|10771.6|0
1736848920000|2025-01-14 10:02:00|10795.6|10783.6|10800.9|10788.9|10800.9|10788.9|10786.9|10776.1|11
1736848930000|2025-01-14 10:02:10|10801.5|10789.5|10818.1|10806.1|10822.4|10810.4|10801.5|10789.5|8
1736848940000|2025-01-14 10:02:20|10821.1|10809.1|10804|10792|10821.1|10809.1|10795.1|10783.1|4
1736848950000|2025-01-14 10:02:30|10804.7|10792.7|10809.2|10797.2|10815.9|10803.9|10804.5|10792.5|2
1736848960000|2025-01-14 10:02:40|10808.2|10796.2|10815.9|10803.9|10815.9|10803.9|10808.2|10796.2|1
1736848970000|2025-01-14 10:02:50|10818.2|10806.2|10819.6|10807.6|10819.8|10807.8|10818.2|10806.2|1
1736848980000|2025-01-14 10:03:00|10819.8|10807.8|10836.8|10824.8|10846.9|10834.9|10819.8|10807.8|4
1736848990000|2025-01-14 10:03:10|10836.5|10824.5|10840.3|10828.3|10856.5|10844.5|10834.8|10822.8|9
1736849000000|2025-01-14 10:03:20|10835.9|10823.9|10839|10827|10839|10828.9|10832.6|10820.6|2
1736849010000|2025-01-14 10:03:30|10840.6|10828.6|10843.8|10831.8|10848.7|10836.7|10836.9|10824.9|2
1736849020000|2025-01-14 10:03:40|10843.1|10831.1|10834.1|10822.1|10843.1|10831.1|10834.1|10822.1|1
1736849030000|2025-01-14 10:03:50|10834.4|10822.4|10835.7|10823.7|10835.7|10823.7|10834.4|10822.4|1
1736849050000|2025-01-14 10:04:10|10825.5|10813.5|10824.9|10812.9|10825.5|10813.5|10824.9|10812.9|1
1736849060000|2025-01-14 10:04:20|10825.6|10813.6|10836.7|10824.7|10837.2|10825.2|10825.6|10813.6|2
1736849070000|2025-01-14 10:04:30|10852.9|10840.9|10854.3|10842.3|10862.9|10850.9|10852.9|10840.9|3
1736849080000|2025-01-14 10:04:40|10860.1|10848.1|10856.3|10844.3|10865.6|10853.6|10854.1|10842.1|5
1736849090000|2025-01-14 10:04:50|10855.5|10843.5|10854.8|10842.8|10855.5|10843.5|10854.8|10842.8|0
1736849100000|2025-01-14 10:05:00|10853.3|10841.3|10857.3|10845.3|10857.3|10845.3|10852.8|10840.8|1
1736849110000|2025-01-14 10:05:10|10856.9|10844.9|10856.8|10844.8|10856.9|10844.9|10856.8|10844.8|1
1736849120000|2025-01-14 10:05:20|10857.3|10845.3|10858.3|10846.3|10858.3|10846.3|10857.3|10845.3|0
1736849130000|2025-01-14 10:05:30|10852.7|10840.7|10848.6|10836.6|10852.7|10840.7|10848.6|10836.6|1
1736849140000|2025-01-14 10:05:40|10847.9|10835.9|10821.1|10809.1|10847.9|10835.9|10821.1|10809.1|13
1736849150000|2025-01-14 10:05:50|10827.3|10815.3|10818.7|10806.7|10827.3|10815.3|10818.7|10806.7|1
1736849160000|2025-01-14 10:06:00|10819|10807|10818.1|10806.1|10819.2|10807.2|10815.5|10803.5|0
1736849170000|2025-01-14 10:06:10|10816.2|10804.2|10814.9|10802.9|10816.2|10804.2|10814.9|10802.9|0
1736849180000|2025-01-14 10:06:20|10814|10802|10814|10802|10814|10802|10814|10802|0
1736849190000|2025-01-14 10:06:30|10813.3|10801.3|10813.3|10801.3|10813.3|10801.3|10813.3|10801.3|0
1736849200000|2025-01-14 10:06:40|10813.2|10801.2|10787.3|10775.3|10813.2|10801.2|10787.3|10775.3|5
1736849210000|2025-01-14 10:06:50|10787.9|10775.9|10794.6|10782.6|10794.6|10782.6|10787.9|10775.9|0
1736849220000|2025-01-14 10:07:00|10794.7|10782.7|10816.9|10804.9|10816.9|10804.9|10793.1|10781.1|10
1736849230000|2025-01-14 10:07:10|10816.1|10804.1|10816.6|10804.6|10816.6|10804.6|10816.1|10804.1|0
1736849260000|2025-01-14 10:07:40|10821.9|10809.9|10822.5|10810.5|10822.5|10810.5|10821.9|10809.9|0
1736849270000|2025-01-14 10:07:50|10814.9|10802.9|10814.9|10802.9|10814.9|10802.9|10814.9|10802.9|1
1736849280000|2025-01-14 10:08:00|10812.3|10800.3|10812.3|10800.3|10812.3|10800.3|10812.3|10800.3|0
1736849290000|2025-01-14 10:08:10|10811|10799|10807.8|10795.8|10812.6|10800.6|10807.8|10795.8|2
1736849300000|2025-01-14 10:08:20|10808.3|10796.3|10822.5|10810.5|10822.5|10810.5|10808.3|10796.3|1
1736849310000|2025-01-14 10:08:30|10822.9|10810.9|10822.9|10810.9|10822.9|10810.9|10822.9|10810.9|0
1736849320000|2025-01-14 10:08:40|10820.1|10808.1|10812.3|10800.3|10820.1|10808.1|10812.3|10800.3|0
1736849340000|2025-01-14 10:09:00|10810.1|10798.1|10807.1|10795.1|10810.1|10798.1|10807.1|10795.1|0
1736849360000|2025-01-14 10:09:20|10806.6|10794.6|10806.6|10794.6|10806.6|10794.6|10806.6|10794.6|1
1736849370000|2025-01-14 10:09:30|10800.1|10788.1|10787.3|10775.3|10800.1|10788.1|10787.3|10775.3|3
1736849380000|2025-01-14 10:09:40|10786.4|10774.4|10785.6|10773.6|10786.4|10774.4|10785.6|10773.6|0
1736849390000|2025-01-14 10:09:50|10784.2|10772.2|10782.9|10770.9|10784.2|10772.2|10782.9|10770.9|0
1736849400000|2025-01-14 10:10:00|10783.1|10771.1|10783.2|10771.2|10783.2|10771.2|10783.1|10771.1|1
1736849410000|2025-01-14 10:10:10|10784.1|10772.1|10784.7|10772.7|10784.7|10772.7|10784.1|10772.1|0
1736849430000|2025-01-14 10:10:30|10785|10773|10801.1|10789.1|10801.3|10789.3|10784.7|10772.7|16
1736849440000|2025-01-14 10:10:40|10801.8|10789.8|10823.8|10811.8|10834.2|10822.2|10801.8|10789.8|1
1736849450000|2025-01-14 10:10:50|10830.4|10818.4|10830.4|10818.4|10830.4|10818.4|10830.4|10818.4|0
1736849470000|2025-01-14 10:11:10|10830.9|10818.9|10820.7|10808.7|10830.9|10818.9|10820.7|10808.7|0
1736849490000|2025-01-14 10:11:30|10819.7|10807.7|10819.7|10807.7|10819.7|10807.7|10819.7|10807.7|0
1736849500000|2025-01-14 10:11:40|10818.7|10806.7|10818.7|10806.7|10818.7|10806.7|10818.7|10806.7|0
1736849510000|2025-01-14 10:11:50|10820.9|10808.9|10817.7|10805.7|10825.2|10813.2|10817.5|10805.5|0
1736849520000|2025-01-14 10:12:00|10818.6|10806.6|10821.7|10809.7|10821.7|10809.7|10818.6|10806.6|0
1736849530000|2025-01-14 10:12:10|10822.2|10810.2|10821.9|10809.9|10822.4|10810.4|10821.9|10809.9|0
1736849540000|2025-01-14 10:12:20|10822.4|10810.4|10842.8|10830.8|10845.4|10833.4|10821.9|10809.9|2
1736849560000|2025-01-14 10:12:40|10843.1|10831.1|10826.1|10814.1|10853.7|10841.7|10825.9|10813.9|9
1736849570000|2025-01-14 10:12:50|10825.9|10813.9|10823.5|10811.5|10826.3|10814.3|10814.7|10802.7|3
1736849580000|2025-01-14 10:13:00|10822.8|10810.8|10820.3|10808.3|10822.8|10810.8|10820.3|10808.3|0
1736849590000|2025-01-14 10:13:10|10819.3|10807.3|10801.1|10789.1|10819.3|10807.3|10801.1|10789.1|5
1736849600000|2025-01-14 10:13:20|10801.5|10789.5|10802.9|10790.9|10806.2|10794.2|10801.5|10789.5|0
1736849610000|2025-01-14 10:13:30|10801.1|10789.1|10799.1|10787.1|10801.1|10789.1|10799.1|10787.1|0
1736849620000|2025-01-14 10:13:40|10798.9|10786.9|10799|10787|10801.4|10789.4|10798.9|10786.9|1
1736849630000|2025-01-14 10:13:50|10783.6|10771.6|10784.4|10772.4|10784.4|10772.4|10783.6|10771.6|1
1736849640000|2025-01-14 10:14:00|10783.8|10771.8|10779.1|10767.1|10783.8|10771.8|10779.1|10767.1|0
1736849650000|2025-01-14 10:14:10|10778.6|10766.6|10778.5|10766.5|10779.3|10767.3|10776|10764|0
1736849670000|2025-01-14 10:14:30|10780.2|10768.2|10780|10768|10780.2|10768.2|10780|10768|0
1736849690000|2025-01-14 10:14:50|10779.8|10767.8|10778.5|10766.5|10786.6|10774.6|10778.5|10766.5|0
1736849700000|2025-01-14 10:15:00|10778.4|10766.4|10778.2|10766.2|10778.4|10766.4|10778.2|10766.2|0
1736849710000|2025-01-14 10:15:10|10778|10766|10785.7|10773.7|10785.7|10773.7|10778|10766|1
1736849720000|2025-01-14 10:15:20|10783.4|10771.4|10780.2|10768.2|10783.4|10771.4|10779.8|10767.8|0
1736849730000|2025-01-14 10:15:30|10780.5|10768.5|10779.2|10767.2|10780.5|10768.5|10779.2|10767.2|0
1736849740000|2025-01-14 10:15:40|10778.6|10766.6|10779|10767|10779|10767|10776.7|10764.7|0
1736849760000|2025-01-14 10:16:00|10777.4|10765.4|10754.9|10742.9|10777.4|10765.4|10754.7|10742.7|2
1736849770000|2025-01-14 10:16:10|10756.6|10744.6|10758.5|10746.5|10758.5|10746.5|10752.4|10740.4|2
1736849790000|2025-01-14 10:16:30|10758.2|10746.2|10758.2|10746.2|10758.2|10746.2|10758.2|10746.2|0
1736849830000|2025-01-14 10:17:10|10760.1|10748.1|10760.1|10748.1|10760.1|10748.1|10760.1|10748.1|1
1736849840000|2025-01-14 10:17:20|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|0
1736849850000|2025-01-14 10:17:30|10761.1|10749.1|10759.1|10747.1|10766|10754|10758.6|10746.6|1
1736849860000|2025-01-14 10:17:40|10757.9|10745.9|10753|10741|10757.9|10745.9|10752.3|10740.3|6
1736849870000|2025-01-14 10:17:50|10752.7|10740.7|10752.5|10740.5|10754|10742|10752.5|10740.5|3
1736849880000|2025-01-14 10:18:00|10756.5|10744.5|10755.8|10743.8|10756.5|10744.5|10755.1|10743.1|1
1736849890000|2025-01-14 10:18:10|10755.1|10743.1|10755.1|10743.1|10755.1|10743.1|10755.1|10743.1|0
1736849910000|2025-01-14 10:18:30|10756.1|10744.1|10762.6|10750.6|10763.9|10751.9|10756.1|10744.1|0
1736849920000|2025-01-14 10:18:40|10761.2|10749.2|10763.1|10751.1|10763.4|10751.4|10759.1|10747.1|1
1736849930000|2025-01-14 10:18:50|10763.3|10751.3|10763.3|10751.3|10763.3|10751.3|10763.3|10751.3|0
1736849950000|2025-01-14 10:19:10|10762.7|10750.7|10762.7|10750.7|10762.7|10750.7|10762.7|10750.7|0
1736849970000|2025-01-14 10:19:30|10765.9|10753.9|10762.7|10750.7|10766.4|10754.4|10762.7|10750.7|0
1736849980000|2025-01-14 10:19:40|10769|10757|10764.7|10752.7|10769|10757|10764.7|10752.7|0
1736849990000|2025-01-14 10:19:50|10761.4|10749.4|10758.6|10746.6|10761.4|10749.4|10758.1|10746.1|1
1736850000000|2025-01-14 10:20:00|10753|10741|10750.6|10738.6|10753.2|10741.2|10749.9|10737.9|1
1736850020000|2025-01-14 10:20:20|10750.7|10738.7|10750.3|10738.3|10755.7|10743.7|10750.3|10738.3|2
1736850030000|2025-01-14 10:20:30|10750|10738|10756.8|10744.8|10756.8|10744.8|10749.3|10737.3|0
1736850040000|2025-01-14 10:20:40|10757.3|10745.3|10768.1|10756.1|10768.1|10756.1|10757.3|10745.3|2
1736850050000|2025-01-14 10:20:50|10772.1|10760.1|10776|10764|10781.6|10769.6|10772.1|10760.1|2
1736850060000|2025-01-14 10:21:00|10774.6|10762.6|10774.6|10762.6|10774.6|10762.6|10774.6|10762.6|0
1736850070000|2025-01-14 10:21:10|10774|10762|10774|10762|10774|10762|10774|10762|0
1736850080000|2025-01-14 10:21:20|10768.5|10756.5|10768.5|10756.5|10768.5|10756.5|10768.5|10756.5|1
1736850090000|2025-01-14 10:21:30|10768.1|10756.1|10768.6|10756.6|10768.6|10756.6|10768.1|10756.1|0
1736850100000|2025-01-14 10:21:40|10777.1|10765.1|10778.9|10766.9|10778.9|10766.9|10777.1|10765.1|3
1736850110000|2025-01-14 10:21:50|10779.1|10767.1|10781|10769|10781|10769|10779.1|10767.1|0
1736850120000|2025-01-14 10:22:00|10779.7|10767.7|10779.7|10767.7|10779.7|10767.7|10779.7|10767.7|0
1736850130000|2025-01-14 10:22:10|10776.6|10764.6|10776.8|10764.8|10776.8|10764.8|10776.6|10764.6|0
1736850150000|2025-01-14 10:22:30|10777.4|10765.4|10770.8|10758.8|10777.4|10765.4|10770.8|10758.8|0
1736850170000|2025-01-14 10:22:50|10767.6|10755.6|10764.3|10752.3|10767.6|10755.6|10764.3|10752.3|1
1736850190000|2025-01-14 10:23:10|10764.6|10752.6|10764.8|10752.8|10766.6|10754.6|10764.6|10752.6|0
1736850200000|2025-01-14 10:23:20|10765.5|10753.5|10765.5|10753.5|10765.5|10753.5|10765.5|10753.5|0
1736850220000|2025-01-14 10:23:40|10767.8|10755.8|10768.8|10756.8|10768.8|10756.8|10767.8|10755.8|0
1736850230000|2025-01-14 10:23:50|10770.9|10758.9|10770.9|10758.9|10770.9|10758.9|10770.9|10758.9|0
1736850240000|2025-01-14 10:24:00|10771.5|10759.5|10771.5|10759.5|10771.5|10759.5|10771.5|10759.5|0
1736850250000|2025-01-14 10:24:10|10772.2|10760.2|10772.2|10760.2|10772.2|10760.2|10772.2|10760.2|0
1736850260000|2025-01-14 10:24:20|10772.5|10760.5|10775.5|10763.5|10775.5|10763.5|10772.5|10760.5|1
1736850270000|2025-01-14 10:24:30|10776.2|10764.2|10776.2|10764.2|10776.2|10764.2|10776.2|10764.2|0
1736850280000|2025-01-14 10:24:40|10776.8|10764.8|10776.8|10764.8|10776.8|10764.8|10776.8|10764.8|0
1736850290000|2025-01-14 10:24:50|10774|10762|10774.9|10762.9|10774.9|10762.9|10772.8|10760.8|0
1736850300000|2025-01-14 10:25:00|10774.2|10762.2|10757.2|10745.2|10774.2|10762.2|10756|10744|15
1736850310000|2025-01-14 10:25:10|10756.9|10744.9|10756.9|10744.9|10756.9|10744.9|10756.7|10744.7|0
1736850330000|2025-01-14 10:25:30|10753.4|10741.4|10754.1|10742.1|10754.1|10742.1|10753.4|10741.4|0
1736850340000|2025-01-14 10:25:40|10753.1|10741.1|10752.4|10740.4|10753.1|10741.1|10752.4|10740.4|0
1736850350000|2025-01-14 10:25:50|10752.6|10740.6|10753.5|10741.5|10754.8|10742.8|10752.6|10740.6|0
1736850370000|2025-01-14 10:26:10|10752.9|10740.9|10752.3|10740.3|10752.9|10740.9|10752.3|10740.3|0
1736850380000|2025-01-14 10:26:20|10751.6|10739.6|10751.1|10739.1|10751.6|10739.6|10751.1|10739.1|0
1736850390000|2025-01-14 10:26:30|10750.5|10738.5|10750|10738|10750.5|10738.5|10750|10738|0
1736850400000|2025-01-14 10:26:40|10747.5|10735.5|10754.4|10742.4|10754.4|10742.4|10747.5|10735.5|1
1736850410000|2025-01-14 10:26:50|10766.2|10754.2|10764|10752|10766.2|10754.2|10764|10752|1
1736850420000|2025-01-14 10:27:00|10760.4|10748.4|10777.5|10765.5|10777.5|10765.5|10758.7|10746.7|4
1736850450000|2025-01-14 10:27:30|10774.6|10762.6|10814.1|10802.1|10814.1|10802.1|10774.6|10762.6|1
1736850460000|2025-01-14 10:27:40|10815.3|10803.3|10816|10804|10816|10804|10815.3|10803.3|0
1736850480000|2025-01-14 10:28:00|10815.3|10803.3|10816.5|10804.5|10818|10806|10815.3|10803.3|0
1736850490000|2025-01-14 10:28:10|10817|10805|10822|10810|10822.1|10810.1|10817|10805|0
1736850510000|2025-01-14 10:28:30|10821.9|10809.9|10810.8|10798.8|10821.9|10809.9|10810.8|10798.8|0
1736850540000|2025-01-14 10:29:00|10812.4|10800.4|10815.1|10803.1|10815.1|10803.1|10812.4|10800.4|1
1736850550000|2025-01-14 10:29:10|10814.4|10802.4|10825.6|10813.6|10825.6|10813.6|10814.4|10802.4|2
1736850560000|2025-01-14 10:29:20|10817.4|10805.4|10817.4|10805.4|10817.4|10805.4|10817.4|10805.4|0
1736850570000|2025-01-14 10:29:30|10817.8|10805.8|10822.4|10810.4|10822.4|10810.4|10817.8|10805.8|1
1736850580000|2025-01-14 10:29:40|10820.1|10808.1|10819.6|10807.6|10820.1|10808.1|10819.4|10807.4|0
1736850600000|2025-01-14 10:30:00|10820.2|10808.2|10822.4|10810.4|10822.4|10810.4|10820.2|10808.2|0
1736850610000|2025-01-14 10:30:10|10819.1|10807.1|10819.3|10807.3|10819.3|10807.3|10818.8|10806.8|0
1736850660000|2025-01-14 10:31:00|10820.7|10808.7|10832|10820|10833.7|10821.7|10820.7|10808.7|7
1736850670000|2025-01-14 10:31:10|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|0
1736850680000|2025-01-14 10:31:20|10832.2|10820.2|10832|10820|10832.2|10820.2|10831.9|10819.9|0
1736850700000|2025-01-14 10:31:40|10832.4|10820.4|10833|10821|10833|10821|10832.4|10820.4|0
1736850710000|2025-01-14 10:31:50|10834.4|10822.4|10834.4|10822.4|10834.4|10822.4|10834.4|10822.4|0
1736850740000|2025-01-14 10:32:20|10834.2|10822.2|10810.4|10798.4|10837|10825|10810.4|10798.4|2
1736850750000|2025-01-14 10:32:30|10809.5|10797.5|10809.5|10797.5|10809.5|10797.5|10809.5|10797.5|0
1736850760000|2025-01-14 10:32:40|10809.3|10797.3|10809|10797|10809.3|10797.3|10809|10797|0
1736850790000|2025-01-14 10:33:10|10809.3|10797.3|10810.1|10798.1|10810.1|10798.1|10809.3|10797.3|0
1736850800000|2025-01-14 10:33:20|10810.3|10798.3|10810.1|10798.1|10810.3|10798.3|10810|10798|0
1736850810000|2025-01-14 10:33:30|10810.5|10798.5|10810.5|10798.5|10810.5|10798.5|10810.5|10798.5|0
1736850850000|2025-01-14 10:34:10|10813.7|10801.7|10813.7|10801.7|10813.7|10801.7|10813.7|10801.7|0
1736850870000|2025-01-14 10:34:30|10805.2|10793.2|10805.2|10793.2|10805.2|10793.2|10805.2|10793.2|0
1736850880000|2025-01-14 10:34:40|10804.9|10792.9|10804.9|10792.9|10804.9|10792.9|10804.9|10792.9|0
1736850890000|2025-01-14 10:34:50|10819.6|10807.6|10819.6|10807.6|10819.6|10807.6|10819.6|10807.6|1
1736850900000|2025-01-14 10:35:00|10822|10810|10830.3|10818.3|10831.1|10819.1|10818.8|10806.8|2
1736850910000|2025-01-14 10:35:10|10830.1|10818.1|10839.9|10827.9|10839.9|10827.9|10830.1|10818.1|1
1736850920000|2025-01-14 10:35:20|10840.6|10828.6|10845.2|10833.2|10845.2|10833.2|10840.6|10828.6|2
1736850930000|2025-01-14 10:35:30|10845.6|10833.6|10843|10831|10849.7|10837.7|10843|10831|1
1736850940000|2025-01-14 10:35:40|10830.2|10818.2|10830.2|10818.2|10830.2|10818.2|10830.2|10818.2|0
1736850950000|2025-01-14 10:35:50|10829.9|10817.9|10829.2|10817.2|10829.9|10817.9|10829.2|10817.2|0
1736850970000|2025-01-14 10:36:10|10827.6|10815.6|10827.6|10815.6|10827.6|10815.6|10827.6|10815.6|0
1736850990000|2025-01-14 10:36:30|10828.4|10816.4|10828.6|10816.6|10828.6|10816.6|10828.4|10816.4|0
1736851000000|2025-01-14 10:36:40|10827.9|10815.9|10826.9|10814.9|10827.9|10815.9|10826.9|10814.9|0
1736851020000|2025-01-14 10:37:00|10823.6|10811.6|10817.4|10805.4|10823.6|10811.6|10817.4|10805.4|0
1736851030000|2025-01-14 10:37:10|10802.9|10790.9|10802.9|10790.9|10802.9|10790.9|10802.9|10790.9|1
1736851040000|2025-01-14 10:37:20|10802.4|10790.4|10801.4|10789.4|10802.4|10790.4|10801.4|10789.4|0
1736851050000|2025-01-14 10:37:30|10801.1|10789.1|10793.5|10781.5|10801.1|10789.1|10793.5|10781.5|0
1736851080000|2025-01-14 10:38:00|10795.7|10783.7|10801.9|10789.9|10801.9|10789.9|10795.7|10783.7|1
1736851090000|2025-01-14 10:38:10|10802.2|10790.2|10802.2|10790.2|10802.2|10790.2|10802.2|10790.2|0
1736851110000|2025-01-14 10:38:30|10802.6|10790.6|10801.6|10789.6|10802.9|10790.9|10792.6|10780.6|1
1736851120000|2025-01-14 10:38:40|10802.2|10790.2|10773.7|10761.7|10802.2|10790.2|10773.5|10761.5|13
1736851130000|2025-01-14 10:38:50|10774.5|10762.5|10771.5|10759.5|10777.5|10765.5|10771.5|10759.5|1
1736851160000|2025-01-14 10:39:20|10771.7|10759.7|10773.9|10761.9|10773.9|10761.9|10771.7|10759.7|0
1736851170000|2025-01-14 10:39:30|10778.1|10766.1|10778.1|10766.1|10778.1|10766.1|10778.1|10766.1|0
1736851180000|2025-01-14 10:39:40|10778.3|10766.3|10781.4|10769.4|10781.4|10769.4|10778.3|10766.3|0
1736851190000|2025-01-14 10:39:50|10780.8|10768.8|10778.7|10766.7|10780.8|10768.8|10778.7|10766.7|1
1736851200000|2025-01-14 10:40:00|10777.7|10765.7|10782.8|10770.8|10782.8|10770.8|10777.6|10765.6|2
1736851210000|2025-01-14 10:40:10|10783.8|10771.8|10788.5|10776.5|10800.3|10788.3|10783.8|10771.8|2
1736851220000|2025-01-14 10:40:20|10784.8|10772.8|10784.9|10772.9|10784.9|10772.9|10784.6|10772.6|19
1736851230000|2025-01-14 10:40:30|10784.6|10772.6|10784.4|10772.4|10784.6|10772.6|10784.4|10772.4|1
1736851240000|2025-01-14 10:40:40|10784.3|10772.3|10783.7|10771.7|10784.6|10772.6|10783.7|10771.7|0
1736851250000|2025-01-14 10:40:50|10783.6|10771.6|10775.9|10763.9|10784.2|10772.2|10775.9|10763.9|2
1736851260000|2025-01-14 10:41:00|10776|10764|10775|10763|10777.4|10765.4|10774.9|10762.9|1
1736851300000|2025-01-14 10:41:40|10774.4|10762.4|10774.6|10762.6|10774.6|10762.6|10774.4|10762.4|0
1736851310000|2025-01-14 10:41:50|10774.8|10762.8|10774.4|10762.4|10774.8|10762.8|10774.4|10762.4|0
1736851320000|2025-01-14 10:42:00|10774.9|10762.9|10774.8|10762.8|10774.9|10762.9|10774.8|10762.8|0
1736851330000|2025-01-14 10:42:10|10774.9|10762.9|10774.9|10762.9|10774.9|10762.9|10774.8|10762.8|0
1736851340000|2025-01-14 10:42:20|10776.9|10764.9|10777.2|10765.2|10777.2|10765.2|10776.9|10764.9|1
1736851350000|2025-01-14 10:42:30|10776.9|10764.9|10777.7|10765.7|10777.7|10765.7|10776.9|10764.9|0
1736851360000|2025-01-14 10:42:40|10777.9|10765.9|10777.9|10765.9|10777.9|10765.9|10777.9|10765.9|0
1736851370000|2025-01-14 10:42:50|10778.8|10766.8|10780.9|10768.9|10780.9|10768.9|10778.8|10766.8|0
1736851380000|2025-01-14 10:43:00|10781|10769|10781|10769|10785.2|10773.2|10781|10769|0
1736851390000|2025-01-14 10:43:10|10780|10768|10779.4|10767.4|10780|10768|10779.4|10767.4|0
1736851400000|2025-01-14 10:43:20|10780.1|10768.1|10782.1|10770.1|10782.1|10770.1|10780.1|10768.1|0
1736851410000|2025-01-14 10:43:30|10785|10773|10774.4|10762.4|10786|10774|10774.4|10762.4|1
1736851440000|2025-01-14 10:44:00|10769.4|10757.4|10769.4|10757.4|10769.4|10757.4|10769.4|10757.4|2
1736851450000|2025-01-14 10:44:10|10776.3|10764.3|10776.3|10764.3|10776.3|10764.3|10776.3|10764.3|1
1736851460000|2025-01-14 10:44:20|10776.1|10764.1|10777.7|10765.7|10777.9|10765.9|10776.1|10764.1|0
1736851470000|2025-01-14 10:44:30|10778.6|10766.6|10778.2|10766.2|10778.6|10766.6|10778.2|10766.2|0
1736851490000|2025-01-14 10:44:50|10778.5|10766.5|10771.2|10759.2|10778.5|10766.5|10771.2|10759.2|1
1736851500000|2025-01-14 10:45:00|10770.9|10758.9|10770.9|10758.9|10770.9|10758.9|10770.9|10758.9|0
1736851510000|2025-01-14 10:45:10|10761.7|10749.7|10761.7|10749.7|10761.7|10749.7|10761.7|10749.7|2
1736851520000|2025-01-14 10:45:20|10761.4|10749.4|10763.7|10751.7|10763.7|10751.7|10761.4|10749.4|2
1736851530000|2025-01-14 10:45:30|10763.4|10751.4|10763.4|10751.4|10763.4|10751.4|10763.4|10751.4|0
1736851540000|2025-01-14 10:45:40|10761.9|10749.9|10760.2|10748.2|10761.9|10749.9|10760.2|10748.2|0
1736851550000|2025-01-14 10:45:50|10760.6|10748.6|10758.9|10746.9|10760.6|10748.6|10758.9|10746.9|2
1736851580000|2025-01-14 10:46:20|10759.7|10747.7|10759.6|10747.6|10759.7|10747.7|10759.6|10747.6|1
1736851610000|2025-01-14 10:46:50|10757.5|10745.5|10757.5|10745.5|10757.5|10745.5|10757.5|10745.5|0
1736851630000|2025-01-14 10:47:10|10756.7|10744.7|10754.6|10742.6|10756.9|10744.9|10754.6|10742.6|3
1736851650000|2025-01-14 10:47:30|10754.7|10742.7|10754.6|10742.6|10754.7|10742.7|10754.6|10742.6|0
1736851660000|2025-01-14 10:47:40|10754.7|10742.7|10754.9|10742.9|10754.9|10742.9|10754.7|10742.7|0
1736851680000|2025-01-14 10:48:00|10756.5|10744.5|10760.4|10748.4|10761.9|10749.9|10756.5|10744.5|13
1736851690000|2025-01-14 10:48:10|10760.7|10748.7|10760.9|10748.9|10761.1|10749.1|10760.7|10748.7|0
1736851700000|2025-01-14 10:48:20|10760.4|10748.4|10760.4|10748.4|10760.4|10748.4|10760.4|10748.4|0
1736851710000|2025-01-14 10:48:30|10759.9|10747.9|10751.7|10739.7|10759.9|10747.9|10751.7|10739.7|2
1736851720000|2025-01-14 10:48:40|10751.5|10739.5|10751.5|10739.5|10751.5|10739.5|10751.5|10739.5|0
1736851740000|2025-01-14 10:49:00|10750.7|10738.7|10750.7|10738.7|10750.7|10738.7|10750.7|10738.7|0
1736851750000|2025-01-14 10:49:10|10750.9|10738.9|10750.9|10738.9|10750.9|10738.9|10750.9|10738.9|0
1736851760000|2025-01-14 10:49:20|10749.9|10737.9|10749.9|10737.9|10749.9|10737.9|10749.9|10737.9|0
1736851770000|2025-01-14 10:49:30|10748.5|10736.5|10748.5|10736.5|10748.5|10736.5|10748.5|10736.5|0
1736851780000|2025-01-14 10:49:40|10748.9|10736.9|10745.9|10733.9|10748.9|10736.9|10745.9|10733.9|0
1736851790000|2025-01-14 10:49:50|10746.4|10734.4|10746.4|10734.4|10746.4|10734.4|10746.4|10734.4|0
1736851810000|2025-01-14 10:50:10|10746.1|10734.1|10746.9|10734.9|10746.9|10734.9|10746.1|10734.1|1
1736851820000|2025-01-14 10:50:20|10747.4|10735.4|10748.9|10736.9|10748.9|10736.9|10747.4|10735.4|0
1736851840000|2025-01-14 10:50:40|10748.7|10736.7|10748.7|10736.7|10748.7|10736.7|10748.7|10736.7|0
1736851850000|2025-01-14 10:50:50|10748.2|10736.2|10748.2|10736.2|10748.2|10736.2|10748.2|10736.2|0
1736851860000|2025-01-14 10:51:00|10747.9|10735.9|10764.7|10752.7|10764.7|10752.7|10747.9|10735.9|1
1736851870000|2025-01-14 10:51:10|10765.5|10753.5|10757.7|10745.7|10770.5|10758.5|10757.7|10745.7|2
1736851890000|2025-01-14 10:51:30|10757.4|10745.4|10751.9|10739.9|10757.4|10745.4|10750.9|10738.9|1
1736851910000|2025-01-14 10:51:50|10752.1|10740.1|10753.4|10741.4|10753.4|10741.4|10752.1|10740.1|0
1736851920000|2025-01-14 10:52:00|10753|10741|10753|10741|10753|10741|10753|10741|0
1736851930000|2025-01-14 10:52:10|10754|10742|10753.7|10741.7|10754|10742|10753.7|10741.7|1
1736851970000|2025-01-14 10:52:50|10753.5|10741.5|10753.5|10741.5|10753.5|10741.5|10753.5|10741.5|0
1736851990000|2025-01-14 10:53:10|10755.5|10743.5|10756.8|10744.8|10756.8|10744.8|10755.5|10743.5|2
1736852020000|2025-01-14 10:53:40|10759.4|10747.4|10759.4|10747.4|10759.4|10747.4|10759.4|10747.4|0
1736852030000|2025-01-14 10:53:50|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|0
1736852040000|2025-01-14 10:54:00|10759.4|10747.4|10759.4|10747.4|10759.4|10747.4|10759.4|10747.4|0
1736852050000|2025-01-14 10:54:10|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|0
1736852080000|2025-01-14 10:54:40|10758.3|10746.3|10758.3|10746.3|10758.3|10746.3|10758.3|10746.3|0
1736852100000|2025-01-14 10:55:00|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|10758.9|10746.9|0
1736852110000|2025-01-14 10:55:10|10759.6|10747.6|10759.6|10747.6|10759.6|10747.6|10759.6|10747.6|0
1736852130000|2025-01-14 10:55:30|10759.9|10747.9|10759.9|10747.9|10759.9|10747.9|10759.9|10747.9|0
1736852170000|2025-01-14 10:56:10|10760.3|10748.3|10760.3|10748.3|10760.3|10748.3|10760.3|10748.3|1
1736852200000|2025-01-14 10:56:40|10760.1|10748.1|10759.8|10747.8|10760.1|10748.1|10759.8|10747.8|0
1736852210000|2025-01-14 10:56:50|10760.4|10748.4|10759.8|10747.8|10760.4|10748.4|10759.8|10747.8|0
1736852220000|2025-01-14 10:57:00|10760|10748|10760.5|10748.5|10760.5|10748.5|10760|10748|0
1736852230000|2025-01-14 10:57:10|10760.6|10748.6|10769.8|10757.8|10770|10758|10760.6|10748.6|2
1736852240000|2025-01-14 10:57:20|10777.5|10765.5|10779.1|10767.1|10780.5|10768.5|10777.5|10765.5|1
1736852250000|2025-01-14 10:57:30|10776.1|10764.1|10776.1|10764.1|10776.1|10764.1|10776.1|10764.1|0
1736852260000|2025-01-14 10:57:40|10775.2|10763.2|10763.7|10751.7|10775.2|10763.2|10763.7|10751.7|1
1736852280000|2025-01-14 10:58:00|10766.3|10754.3|10767.3|10755.3|10767.8|10755.8|10766.3|10754.3|0
1736852290000|2025-01-14 10:58:10|10767|10755|10768.8|10756.8|10769|10757|10767|10755|0
1736852300000|2025-01-14 10:58:20|10769|10757|10768.9|10756.9|10769|10757|10768.8|10756.8|0
1736852320000|2025-01-14 10:58:40|10769.4|10757.4|10770.6|10758.6|10770.6|10758.6|10769.4|10757.4|0
1736852330000|2025-01-14 10:58:50|10771.1|10759.1|10787.8|10775.8|10787.9|10775.9|10771.1|10759.1|1
1736852340000|2025-01-14 10:59:00|10787.9|10775.9|10787.9|10775.9|10787.9|10775.9|10787.9|10775.9|0
1736852350000|2025-01-14 10:59:10|10787.8|10775.8|10787.8|10775.8|10787.8|10775.8|10787.8|10775.8|0
1736852390000|2025-01-14 10:59:50|10791.5|10779.5|10791.5|10779.5|10791.5|10779.5|10791.5|10779.5|0
1736852400000|2025-01-14 11:00:00|10791.6|10779.6|10793.6|10781.6|10793.6|10781.6|10791.5|10779.5|1
1736852440000|2025-01-14 11:00:40|10794.1|10782.1|10806|10794|10806|10794|10794.1|10782.1|1
1736852450000|2025-01-14 11:00:50|10806.4|10794.4|10769.5|10757.5|10806.4|10794.4|10769.5|10757.5|22
1736852460000|2025-01-14 11:01:00|10769.2|10757.2|10768.5|10756.5|10769.2|10757.2|10768.5|10756.5|0
1736852470000|2025-01-14 11:01:10|10769|10757|10769|10757|10769|10757|10769|10757|0
1736852490000|2025-01-14 11:01:30|10767|10755|10765.8|10753.8|10767|10755|10765.8|10753.8|2
1736852500000|2025-01-14 11:01:40|10763.7|10751.7|10763.7|10751.7|10763.7|10751.7|10763.7|10751.7|12
1736852510000|2025-01-14 11:01:50|10770.6|10758.6|10771.2|10759.2|10773.1|10761.1|10770.6|10758.6|0
1736852520000|2025-01-14 11:02:00|10775.7|10763.7|10775.7|10763.7|10775.7|10763.7|10775.7|10763.7|0
1736852530000|2025-01-14 11:02:10|10778.2|10766.2|10778.4|10766.4|10778.4|10766.4|10778.2|10766.2|0
1736852550000|2025-01-14 11:02:30|10778|10766|10771.9|10759.9|10778|10766|10771.9|10759.9|0
1736852560000|2025-01-14 11:02:40|10771.7|10759.7|10772.7|10760.7|10772.7|10760.7|10771.7|10759.7|0
1736852580000|2025-01-14 11:03:00|10773|10761|10773|10761|10773|10761|10773|10761|0
1736852610000|2025-01-14 11:03:30|10773.7|10761.7|10774.7|10762.7|10774.7|10762.7|10773.7|10761.7|0
1736852620000|2025-01-14 11:03:40|10775.7|10763.7|10775.7|10763.7|10775.7|10763.7|10775.7|10763.7|0
1736852640000|2025-01-14 11:04:00|10776.4|10764.4|10768.7|10756.7|10777.7|10765.7|10768.7|10756.7|0
1736852650000|2025-01-14 11:04:10|10767.7|10755.7|10767.7|10755.7|10767.7|10755.7|10767.7|10755.7|0
1736852680000|2025-01-14 11:04:40|10768.2|10756.2|10768.7|10756.7|10768.7|10756.7|10768.2|10756.2|0
1736852690000|2025-01-14 11:04:50|10769|10757|10768.7|10756.7|10769|10757|10768.7|10756.7|2
1736852710000|2025-01-14 11:05:10|10768.3|10756.3|10768.3|10756.3|10768.3|10756.3|10768.3|10756.3|0
1736852740000|2025-01-14 11:05:40|10768.5|10756.5|10768|10756|10768.5|10756.5|10768|10756|0
1736852790000|2025-01-14 11:06:30|10769.9|10757.9|10773.8|10761.8|10773.8|10761.8|10769.9|10757.9|0
1736852800000|2025-01-14 11:06:40|10773.2|10761.2|10773.2|10761.2|10773.2|10761.2|10773.2|10761.2|0
1736852820000|2025-01-14 11:07:00|10745.4|10733.4|10743.6|10731.6|10745.4|10733.4|10743.6|10731.6|15
1736852830000|2025-01-14 11:07:10|10744.5|10732.5|10744.5|10732.5|10744.5|10732.5|10744.5|10732.5|0
1736852840000|2025-01-14 11:07:20|10741.5|10729.5|10743.2|10731.2|10743.2|10731.2|10741.5|10729.5|0
1736852850000|2025-01-14 11:07:30|10744.5|10732.5|10721.6|10709.6|10744.5|10732.5|10719.6|10707.6|9
1736852860000|2025-01-14 11:07:40|10721.9|10709.9|10721.9|10709.9|10721.9|10709.9|10721.9|10709.9|0
1736852880000|2025-01-14 11:08:00|10729.3|10717.3|10729.8|10717.8|10729.8|10717.8|10729.3|10717.3|1
1736852890000|2025-01-14 11:08:10|10729.2|10717.2|10734.3|10722.3|10734.3|10722.3|10729.2|10717.2|0
1736852900000|2025-01-14 11:08:20|10743.2|10731.2|10739|10727|10745.5|10733.5|10739|10727|2
1736852910000|2025-01-14 11:08:30|10737.3|10725.3|10737.3|10725.3|10737.3|10725.3|10737.3|10725.3|0
1736852920000|2025-01-14 11:08:40|10737.7|10725.7|10738.2|10726.2|10738.2|10726.2|10737.7|10725.7|0
1736852930000|2025-01-14 11:08:50|10738.3|10726.3|10745|10733|10745|10733|10738.3|10726.3|0
1736852940000|2025-01-14 11:09:00|10745.3|10733.3|10745.3|10733.3|10745.3|10733.3|10745.3|10733.3|0
1736852970000|2025-01-14 11:09:30|10739.1|10727.1|10727.2|10715.2|10739.1|10727.1|10727.2|10715.2|1
1736852980000|2025-01-14 11:09:40|10727.1|10715.1|10727.7|10715.7|10727.7|10715.7|10727.1|10715.1|0
1736853050000|2025-01-14 11:10:50|10729.5|10717.5|10732.7|10720.7|10732.7|10720.7|10729.5|10717.5|0
1736853070000|2025-01-14 11:11:10|10735|10723|10735|10723|10735|10723|10735|10723|0
1736853090000|2025-01-14 11:11:30|10733.5|10721.5|10730.5|10718.5|10733.5|10721.5|10730.5|10718.5|0
1736853180000|2025-01-14 11:13:00|10731.2|10719.2|10735.5|10723.5|10741.1|10729.1|10731.2|10719.2|0
1736853190000|2025-01-14 11:13:10|10730.7|10718.7|10729.7|10717.7|10730.7|10718.7|10729.7|10717.7|1
1736853200000|2025-01-14 11:13:20|10729.5|10717.5|10727.5|10715.5|10729.5|10717.5|10727.5|10715.5|0
1736853210000|2025-01-14 11:13:30|10727.2|10715.2|10727.2|10715.2|10727.2|10715.2|10727.2|10715.2|0
1736853230000|2025-01-14 11:13:50|10726.9|10714.9|10716.9|10704.9|10726.9|10714.9|10713.9|10701.9|3
1736853240000|2025-01-14 11:14:00|10717.3|10705.3|10717.3|10705.3|10717.3|10705.3|10717.3|10705.3|0
1736853250000|2025-01-14 11:14:10|10716|10704|10709.3|10697.3|10716|10704|10709.3|10697.3|2
1736853260000|2025-01-14 11:14:20|10706.9|10694.9|10714.6|10702.6|10714.6|10702.6|10706.9|10694.9|1
1736853270000|2025-01-14 11:14:30|10710|10698|10711|10699|10711|10699|10708|10696|5
1736853280000|2025-01-14 11:14:40|10710|10698|10709.4|10697.4|10710|10698|10708.9|10696.9|0
1736853290000|2025-01-14 11:14:50|10710.7|10698.7|10710.7|10698.7|10710.7|10698.7|10710.7|10698.7|0
1736853300000|2025-01-14 11:15:00|10711.3|10699.3|10711.2|10699.2|10711.3|10699.3|10711.2|10699.2|0
1736853310000|2025-01-14 11:15:10|10711.3|10699.3|10711.7|10699.7|10711.7|10699.7|10711.3|10699.3|0
1736853320000|2025-01-14 11:15:20|10710|10698|10709.5|10697.5|10710|10698|10709.5|10697.5|1
1736853330000|2025-01-14 11:15:30|10709.8|10697.8|10696.1|10684.1|10709.8|10697.8|10696.1|10684.1|20
1736853340000|2025-01-14 11:15:40|10695.4|10683.4|10695.4|10683.4|10695.4|10683.4|10695.4|10683.4|0
1736853350000|2025-01-14 11:15:50|10695.6|10683.6|10689.8|10677.8|10695.6|10683.6|10687.4|10675.4|1
1736853360000|2025-01-14 11:16:00|10689.6|10677.6|10688.8|10676.8|10689.8|10677.8|10688.8|10676.8|1
1736853370000|2025-01-14 11:16:10|10691.1|10679.1|10691.1|10679.1|10691.1|10679.1|10691.1|10679.1|0
1736853390000|2025-01-14 11:16:30|10691.6|10679.6|10696.1|10684.1|10696.1|10684.1|10691.6|10679.6|0
1736853400000|2025-01-14 11:16:40|10696.3|10684.3|10696.6|10684.6|10699.2|10687.2|10696.3|10684.3|0
1736853410000|2025-01-14 11:16:50|10697.5|10685.5|10691.4|10679.4|10698.8|10686.8|10691.4|10679.4|1
1736853420000|2025-01-14 11:17:00|10690.8|10678.8|10689.3|10677.3|10690.8|10678.8|10689.3|10677.3|0
1736853430000|2025-01-14 11:17:10|10688.4|10676.4|10692.7|10680.7|10692.7|10680.7|10681.5|10669.5|2
1736853440000|2025-01-14 11:17:20|10690.9|10678.9|10691.4|10679.4|10691.4|10679.4|10687.2|10675.2|0
1736853450000|2025-01-14 11:17:30|10691.8|10679.8|10689.8|10677.8|10691.8|10679.8|10689.8|10677.8|0
1736853460000|2025-01-14 11:17:40|10688.8|10676.8|10687.4|10675.4|10688.8|10676.8|10684.5|10672.5|0
1736853470000|2025-01-14 11:17:50|10687.3|10675.3|10687.8|10675.8|10689|10677|10682|10670|0
1736853480000|2025-01-14 11:18:00|10687.6|10675.6|10686.5|10674.5|10687.6|10675.6|10686.5|10674.5|1
1736853490000|2025-01-14 11:18:10|10684.9|10672.9|10668.8|10656.8|10684.9|10672.9|10668.8|10656.8|3
1736853500000|2025-01-14 11:18:20|10668.3|10656.3|10668.1|10656.1|10668.3|10656.3|10668.1|10656.1|1
1736853510000|2025-01-14 11:18:30|10667.8|10655.8|10667|10655|10667.8|10655.8|10667|10655|0
1736853520000|2025-01-14 11:18:40|10676.8|10664.8|10693.9|10681.9|10693.9|10681.9|10676.8|10664.8|2
1736853530000|2025-01-14 11:18:50|10694.1|10682.1|10699.9|10687.9|10699.9|10687.9|10693.9|10681.9|0
1736853540000|2025-01-14 11:19:00|10704.3|10692.3|10716.2|10704.2|10716.2|10704.2|10704.3|10692.3|0
1736853550000|2025-01-14 11:19:10|10715|10703|10714.3|10702.3|10715|10703|10714.3|10702.3|1
1736853560000|2025-01-14 11:19:20|10714|10702|10698.6|10686.6|10714|10702|10698.6|10686.6|1
1736853570000|2025-01-14 11:19:30|10694.6|10682.6|10691.7|10679.7|10697.9|10685.9|10691.7|10679.7|1
1736853580000|2025-01-14 11:19:40|10692|10680|10692|10680|10692|10680|10692|10680|0
1736853590000|2025-01-14 11:19:50|10691.8|10679.8|10689.9|10677.9|10691.8|10679.8|10689.9|10677.9|0
1736853600000|2025-01-14 11:20:00|10689.4|10677.4|10686.9|10674.9|10689.4|10677.4|10686.9|10674.9|0
1736853610000|2025-01-14 11:20:10|10686.6|10674.6|10686.6|10674.6|10686.6|10674.6|10686.6|10674.6|0
1736853630000|2025-01-14 11:20:30|10685|10673|10685|10673|10685|10673|10685|10673|0
1736853640000|2025-01-14 11:20:40|10685.7|10673.7|10683|10671|10685.7|10673.7|10682.8|10670.8|0
1736853650000|2025-01-14 11:20:50|10686|10674|10668.1|10656.1|10686|10674|10668.1|10656.1|1
1736853660000|2025-01-14 11:21:00|10671.1|10659.1|10667.8|10655.8|10672.6|10660.6|10667.8|10655.8|1
1736853670000|2025-01-14 11:21:10|10670.4|10658.4|10669.8|10657.8|10670.4|10658.4|10666.8|10654.8|1
1736853680000|2025-01-14 11:21:20|10674.3|10662.3|10698.6|10686.6|10698.6|10686.6|10674.3|10662.3|2
1736853720000|2025-01-14 11:22:00|10700.6|10688.6|10700.6|10688.6|10700.6|10688.6|10700.6|10688.6|0
1736853760000|2025-01-14 11:22:40|10698.6|10686.6|10698.6|10686.6|10698.6|10686.6|10698.6|10686.6|0
1736853780000|2025-01-14 11:23:00|10697.8|10685.8|10697.4|10685.4|10697.8|10685.8|10697.4|10685.4|0
1736853790000|2025-01-14 11:23:10|10706.4|10694.4|10706.4|10694.4|10706.4|10694.4|10706.4|10694.4|0
1736853800000|2025-01-14 11:23:20|10706.2|10694.2|10706.4|10694.4|10706.4|10694.4|10706.2|10694.2|0
1736853810000|2025-01-14 11:23:30|10706.7|10694.7|10706.7|10694.7|10706.7|10694.7|10706.7|10694.7|0
1736853840000|2025-01-14 11:24:00|10706.1|10694.1|10709.4|10697.4|10709.4|10697.4|10706.1|10694.1|1
1736853860000|2025-01-14 11:24:20|10710.2|10698.2|10703.1|10691.1|10718.1|10706.1|10702.9|10690.9|1
1736853900000|2025-01-14 11:25:00|10703.4|10691.4|10703.4|10691.4|10703.4|10691.4|10703.4|10691.4|0
1736853920000|2025-01-14 11:25:20|10704.9|10692.9|10704.9|10692.9|10704.9|10692.9|10704.9|10692.9|0
1736853950000|2025-01-14 11:25:50|10707.6|10695.6|10707.3|10695.3|10707.8|10695.8|10707.3|10695.3|0
1736853970000|2025-01-14 11:26:10|10702.6|10690.6|10702.6|10690.6|10702.6|10690.6|10702.6|10690.6|0
1736853980000|2025-01-14 11:26:20|10704.6|10692.6|10707.2|10695.2|10707.2|10695.2|10704.6|10692.6|0
1736854000000|2025-01-14 11:26:40|10716.4|10704.4|10707.2|10695.2|10716.4|10704.4|10707.2|10695.2|0
1736854010000|2025-01-14 11:26:50|10716.9|10704.9|10716.9|10704.9|10716.9|10704.9|10716.9|10704.9|0
1736854020000|2025-01-14 11:27:00|10714.9|10702.9|10714.7|10702.7|10715.2|10703.2|10714.6|10702.6|3
1736854050000|2025-01-14 11:27:30|10714.4|10702.4|10708.6|10696.6|10714.4|10702.4|10708.4|10696.4|1
1736854080000|2025-01-14 11:28:00|10708.5|10696.5|10708.5|10696.5|10708.5|10696.5|10708.5|10696.5|0
1736854100000|2025-01-14 11:28:20|10696.4|10684.4|10695.9|10683.9|10696.5|10684.5|10695.1|10683.1|0
1736854120000|2025-01-14 11:28:40|10696.2|10684.2|10695.9|10683.9|10696.2|10684.2|10695.9|10683.9|1
1736854130000|2025-01-14 11:28:50|10694.7|10682.7|10695.2|10683.2|10695.2|10683.2|10694.7|10682.7|0
1736854140000|2025-01-14 11:29:00|10698.7|10686.7|10704.3|10692.3|10704.3|10692.3|10698.7|10686.7|0
1736854230000|2025-01-14 11:30:30|10703.9|10691.9|10703.9|10691.9|10703.9|10691.9|10703.9|10691.9|0
1736854240000|2025-01-14 11:30:40|10702.7|10690.7|10701.7|10689.7|10702.7|10690.7|10701.7|10689.7|1
1736854300000|2025-01-14 11:31:40|10702.1|10690.1|10701.1|10689.1|10704.9|10692.9|10701.1|10689.1|5
1736854310000|2025-01-14 11:31:50|10702.1|10690.1|10689.9|10677.9|10702.1|10690.1|10679.7|10667.7|1
1736854330000|2025-01-14 11:32:10|10676.8|10664.8|10676.8|10664.8|10676.8|10664.8|10676.8|10664.8|0
1736854340000|2025-01-14 11:32:20|10679.2|10667.2|10683.2|10671.2|10683.2|10671.2|10679.2|10667.2|1
1736854350000|2025-01-14 11:32:30|10679.2|10667.2|10683.2|10671.2|10683.2|10671.2|10679|10667|0
1736854360000|2025-01-14 11:32:40|10682.5|10670.5|10682.2|10670.2|10683.2|10671.2|10678.5|10666.5|0
1736854370000|2025-01-14 11:32:50|10677.9|10665.9|10675.5|10663.5|10677.9|10665.9|10675.5|10663.5|1
1736854380000|2025-01-14 11:33:00|10675.2|10663.2|10674.8|10662.8|10675.2|10663.2|10671.5|10659.5|1
1736854440000|2025-01-14 11:34:00|||||||||2
1736854450000|2025-01-14 11:34:10|10674.5|10662.5|10674.5|10662.5|10674.5|10662.5|10674.5|10662.5|0
1736854470000|2025-01-14 11:34:30|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|0
1736854480000|2025-01-14 11:34:40|10674|10662|10675.1|10663.1|10675.1|10663.1|10674|10662|0
1736854490000|2025-01-14 11:34:50|10673|10661|10673.1|10661.1|10673.1|10661.1|10673|10661|0
1736854500000|2025-01-14 11:35:00|10673|10661|10673|10661|10673|10661|10673|10661|0
1736854510000|2025-01-14 11:35:10|10673.1|10661.1|10673.1|10661.1|10673.1|10661.1|10673.1|10661.1|0
1736854520000|2025-01-14 11:35:20|10673|10661|10673|10661|10673|10661|10673|10661|0
1736854530000|2025-01-14 11:35:30|10666.7|10654.7|10673|10661|10674|10662|10666.7|10654.7|2
1736854540000|2025-01-14 11:35:40|10672.9|10660.9|10665.4|10653.4|10672.9|10660.9|10665.4|10653.4|3
1736854550000|2025-01-14 11:35:50|10664.1|10652.1|10650.2|10638.2|10664.1|10652.1|10650.2|10638.2|1
1736854560000|2025-01-14 11:36:00|10648.9|10636.9|10637.2|10625.2|10648.9|10636.9|10637.2|10625.2|0
1736854570000|2025-01-14 11:36:10|10637|10625|10642.4|10630.4|10642.4|10630.4|10637|10625|0
1736854580000|2025-01-14 11:36:20|10642|10630|10640.9|10628.9|10642|10630|10640.9|10628.9|0
1736854590000|2025-01-14 11:36:30|10640.5|10628.5|10638.1|10626.1|10640.5|10628.5|10638.1|10626.1|0
1736854610000|2025-01-14 11:36:50|10637.7|10625.7|10637.7|10625.7|10637.7|10625.7|10637.7|10625.7|0
1736854620000|2025-01-14 11:37:00|10638|10626|10629.5|10617.5|10638|10626|10629.5|10617.5|2
1736854630000|2025-01-14 11:37:10|10638.7|10626.7|10638.7|10626.7|10638.7|10626.7|10638.7|10626.7|0
1736854650000|2025-01-14 11:37:30|10638|10626|10638|10626|10638.2|10626.2|10638|10626|0
1736854680000|2025-01-14 11:38:00|10638.5|10626.5|10638.5|10626.5|10638.5|10626.5|10638.5|10626.5|0
1736854690000|2025-01-14 11:38:10|10670.1|10658.1|10670.1|10658.1|10670.1|10658.1|10670.1|10658.1|12
1736854700000|2025-01-14 11:38:20|10674.1|10662.1|10668.6|10656.6|10674.1|10662.1|10668.6|10656.6|0
1736854710000|2025-01-14 11:38:30|10666.3|10654.3|10671|10659|10671|10659|10660.9|10648.9|6
1736854730000|2025-01-14 11:38:50|10667.2|10655.2|10667.2|10655.2|10667.2|10655.2|10667.2|10655.2|1
1736854740000|2025-01-14 11:39:00|10667.6|10655.6|10663.6|10651.6|10674.3|10662.3|10663.6|10651.6|1
1736854750000|2025-01-14 11:39:10|10665.3|10653.3|10662.1|10650.1|10669.9|10657.9|10661.1|10649.1|1
1736854760000|2025-01-14 11:39:20|10660.1|10648.1|10662.1|10650.1|10662.1|10650.1|10660.1|10648.1|1
1736854780000|2025-01-14 11:39:40|10662|10650|10670.9|10658.9|10670.9|10658.9|10661.2|10649.2|3
1736854800000|2025-01-14 11:40:00|10672.5|10660.5|10678.9|10666.9|10678.9|10666.9|10672.5|10660.5|1
1736854810000|2025-01-14 11:40:10|10678.5|10666.5|10670.9|10658.9|10678.5|10666.5|10670.9|10658.9|3
1736854830000|2025-01-14 11:40:30|10669.6|10657.6|10669.6|10657.6|10669.6|10657.6|10669.6|10657.6|0
1736854850000|2025-01-14 11:40:50|10668.9|10656.9|10667.6|10655.6|10668.9|10656.9|10667.6|10655.6|0
1736854860000|2025-01-14 11:41:00|10665.5|10653.5|10669.3|10657.3|10669.3|10657.3|10665.5|10653.5|1
1736854870000|2025-01-14 11:41:10|10668.5|10656.5|10668.8|10656.8|10668.8|10656.8|10668.3|10656.3|0
1736854880000|2025-01-14 11:41:20|10669.3|10657.3|10669.9|10657.9|10672.3|10660.3|10669.3|10657.3|0
1736854890000|2025-01-14 11:41:30|10670.1|10658.1|10669.1|10657.1|10670.4|10658.4|10669.1|10657.1|0
1736854900000|2025-01-14 11:41:40|10668.3|10656.3|10666.4|10654.4|10668.3|10656.3|10666.4|10654.4|1
1736854910000|2025-01-14 11:41:50|10658.6|10646.6|10666.8|10654.8|10666.8|10654.8|10657.1|10645.1|0
1736854920000|2025-01-14 11:42:00|10659.6|10647.6|10666.8|10654.8|10666.8|10654.8|10659.6|10647.6|0
1736854930000|2025-01-14 11:42:10|10658.1|10646.1|10667.1|10655.1|10667.1|10655.1|10658.1|10646.1|0
1736854940000|2025-01-14 11:42:20|10658.6|10646.6|10668.6|10656.6|10668.6|10656.6|10658.6|10646.6|2
1736854950000|2025-01-14 11:42:30|10666.2|10654.2|10663.1|10651.1|10666.5|10654.5|10657.6|10645.6|0
1736854960000|2025-01-14 11:42:40|10662.8|10650.8|10665.8|10653.8|10666.1|10654.1|10662.1|10650.1|0
1736854970000|2025-01-14 11:42:50|10666.1|10654.1|10666.8|10654.8|10666.8|10654.8|10664.1|10652.1|1
1736854980000|2025-01-14 11:43:00|10668.1|10656.1|10667.3|10655.3|10668.1|10656.1|10667.3|10655.3|0
1736855000000|2025-01-14 11:43:20|10667.1|10655.1|10665.6|10653.6|10667.6|10655.6|10665.6|10653.6|1
1736855030000|2025-01-14 11:43:50|10663.9|10651.9|10663.9|10651.9|10663.9|10651.9|10663.9|10651.9|2
1736855050000|2025-01-14 11:44:10|10664.6|10652.6|10646.3|10634.3|10664.6|10652.6|10646.3|10634.3|5
1736855070000|2025-01-14 11:44:30|10645.7|10633.7|10646|10634|10646.7|10634.7|10645.7|10633.7|1
1736855090000|2025-01-14 11:44:50|10646.4|10634.4|10648.1|10636.1|10648.1|10636.1|10646.4|10634.4|0
1736855100000|2025-01-14 11:45:00|10645.5|10633.5|10645.5|10633.5|10645.5|10633.5|10645.5|10633.5|2
1736855110000|2025-01-14 11:45:10|10645|10633|10645|10633|10645|10633|10645|10633|0
1736855130000|2025-01-14 11:45:30|10643.6|10631.6|10643.6|10631.6|10643.6|10631.6|10643.6|10631.6|0
1736855140000|2025-01-14 11:45:40|10643.3|10631.3|10647.7|10635.7|10649.5|10637.5|10643.3|10631.3|2
1736855150000|2025-01-14 11:45:50|10647.8|10635.8|10650|10638|10650|10638|10647.7|10635.7|0
1736855170000|2025-01-14 11:46:10|10650.4|10638.4|10650.4|10638.4|10650.4|10638.4|10650.4|10638.4|0
1736855180000|2025-01-14 11:46:20|10648.1|10636.1|10645.5|10633.5|10648.1|10636.1|10645.5|10633.5|0
1736855190000|2025-01-14 11:46:30|10645.8|10633.8|10646.8|10634.8|10646.8|10634.8|10645.8|10633.8|0
1736855200000|2025-01-14 11:46:40|10646.5|10634.5|10646.8|10634.8|10647.1|10635.1|10646.5|10634.5|1
1736855220000|2025-01-14 11:47:00|10646.5|10634.5|10646.5|10634.5|10646.5|10634.5|10646.5|10634.5|0
1736855230000|2025-01-14 11:47:10|10646.1|10634.1|10646.1|10634.1|10646.1|10634.1|10646.1|10634.1|0
1736855240000|2025-01-14 11:47:20|10646.3|10634.3|10646|10634|10646.3|10634.3|10645.8|10633.8|0
1736855260000|2025-01-14 11:47:40|10645.8|10633.8|10645.5|10633.5|10645.8|10633.8|10645.5|10633.5|0
1736855270000|2025-01-14 11:47:50|10648.9|10636.9|10656.7|10644.7|10656.7|10644.7|10648.9|10636.9|3
1736855280000|2025-01-14 11:48:00|10657.3|10645.3|10657.3|10645.3|10657.3|10645.3|10657.3|10645.3|0
1736855290000|2025-01-14 11:48:10|10657.7|10645.7|10661.6|10649.6|10661.6|10649.6|10657.7|10645.7|0
1736855300000|2025-01-14 11:48:20|10661.9|10649.9|10661.9|10649.9|10661.9|10649.9|10661.9|10649.9|0
1736855330000|2025-01-14 11:48:50|10647.2|10635.2|10646.2|10634.2|10647.6|10635.6|10646.2|10634.2|2
1736855340000|2025-01-14 11:49:00|10645.6|10633.6|10645.6|10633.6|10645.6|10633.6|10645.6|10633.6|1
1736855350000|2025-01-14 11:49:10|10646.5|10634.5|10646.5|10634.5|10646.5|10634.5|10646.5|10634.5|0
1736855400000|2025-01-14 11:50:00|10646.4|10634.4|10645.2|10633.2|10646.4|10634.4|10645.2|10633.2|23
1736855410000|2025-01-14 11:50:10|10642.9|10634.9|10642.6|10634.6|10642.9|10634.9|10642.6|10634.6|0
1736855420000|2025-01-14 11:50:20|10643.2|10635.2|10642.4|10634.4|10645.4|10635.2|10642.4|10632.7|9
1736855440000|2025-01-14 11:50:40|10641|10635|10645.4|10633.4|10645.4|10635|10640.4|10633.4|1
1736855450000|2025-01-14 11:50:50|10646.1|10634.1|10646.5|10634.5|10646.5|10634.5|10646.1|10634.1|3
1736855460000|2025-01-14 11:51:00|10644.7|10636.7|10642|10634|10646.4|10637|10642|10634|7
1736855470000|2025-01-14 11:51:10|10643.9|10631.9|10644.2|10632.2|10644.2|10632.2|10643.9|10631.9|0
1736855480000|2025-01-14 11:51:20|10642.7|10634.7|10642.7|10634.7|10642.7|10634.7|10642.7|10634.7|0
1736855490000|2025-01-14 11:51:30|10643|10635|10643|10635|10643|10635|10643|10635|0
1736855500000|2025-01-14 11:51:40|10642.4|10634.4|10640|10634|10642.4|10634.4|10640|10634|2
1736855510000|2025-01-14 11:51:50|10641.4|10633.4|10641.4|10633.4|10641.4|10633.4|10641.4|10633.4|1
1736855520000|2025-01-14 11:52:00|10638.8|10630.8|10645.2|10633.2|10646.8|10634.8|10638.8|10630.8|8
1736855530000|2025-01-14 11:52:10|10643.5|10631.5|10643.5|10631.5|10643.5|10631.5|10643.5|10631.5|0
1736855540000|2025-01-14 11:52:20|10642.9|10630.9|10642.7|10630.7|10643.4|10631.4|10642.5|10630.5|1
1736855560000|2025-01-14 11:52:40|10641.7|10629.7|10641.7|10629.7|10641.7|10629.7|10641.7|10629.7|0
1736855600000|2025-01-14 11:53:20|10647.5|10635.5|10671.4|10659.4|10671.4|10659.4|10647.5|10635.5|5
1736855610000|2025-01-14 11:53:30|10671.7|10659.7|10671.7|10659.7|10671.7|10659.7|10671.7|10659.7|0
1736855620000|2025-01-14 11:53:40|10671.4|10659.4|10676.8|10664.8|10676.8|10664.8|10671.4|10659.4|0
1736855630000|2025-01-14 11:53:50|10678.9|10666.9|10679.6|10667.6|10679.6|10667.6|10678.9|10666.9|0
1736855640000|2025-01-14 11:54:00|10679.2|10667.2|10679.1|10667.1|10679.2|10667.2|10679.1|10667.1|0
1736855670000|2025-01-14 11:54:30|10680.1|10668.1|10694.8|10682.8|10700.2|10688.2|10680.1|10668.1|3
1736855680000|2025-01-14 11:54:40|10695.3|10683.3|10696.1|10684.1|10696.1|10684.1|10695.3|10683.3|1
1736855690000|2025-01-14 11:54:50|10696.3|10684.3|10703.5|10691.5|10707.5|10695.5|10696.3|10684.3|2
1736855700000|2025-01-14 11:55:00|10703|10691|10700.8|10688.8|10703|10691|10700.8|10688.8|0
1736855720000|2025-01-14 11:55:20|10691.6|10679.6|10667|10655|10691.6|10679.6|10667|10655|9
1736855730000|2025-01-14 11:55:30|10664.2|10652.2|10650|10638|10664.2|10652.2|10650|10638|2
1736855740000|2025-01-14 11:55:40|10651.2|10639.2|10644.3|10632.3|10651.5|10639.5|10644.3|10632.3|0
1736855760000|2025-01-14 11:56:00|10644.2|10632.2|10643.8|10631.8|10644.2|10632.2|10643.8|10631.8|0
1736855770000|2025-01-14 11:56:10|10646.4|10634.4|10647|10635|10647.3|10635.3|10646.4|10634.4|2
1736855780000|2025-01-14 11:56:20|10645.9|10633.9|10643.3|10631.3|10645.9|10633.9|10643.3|10631.3|2
1736855790000|2025-01-14 11:56:30|10644|10632|10644|10632|10644|10632|10644|10632|0
1736855800000|2025-01-14 11:56:40|10643.7|10631.7|10643.7|10631.7|10643.7|10631.7|10643.7|10631.7|0
1736855810000|2025-01-14 11:56:50|10630.5|10618.5|10642.3|10630.3|10642.3|10630.3|10630.5|10618.5|1
1736855840000|2025-01-14 11:57:20|10642.2|10630.2|10642|10630|10642.2|10630.2|10641.8|10629.8|0
1736855860000|2025-01-14 11:57:40|10643|10631|10643|10631|10643|10631|10643|10631|0
1736855870000|2025-01-14 11:57:50|10644.1|10632.1|10645.6|10633.6|10645.6|10633.6|10644.1|10632.1|3
1736855880000|2025-01-14 11:58:00|10646|10634|10647|10635|10647|10635|10646|10634|2
1736855900000|2025-01-14 11:58:20|10646.3|10634.3|10645.3|10633.3|10646.3|10634.3|10645|10633|0
1736855910000|2025-01-14 11:58:30|10631.3|10619.3|10631.3|10619.3|10631.3|10619.3|10631.3|10619.3|16
1736855920000|2025-01-14 11:58:40|10631.1|10619.1|10630.6|10618.6|10631.1|10619.1|10630.3|10618.3|1
1736855940000|2025-01-14 11:59:00|10637|10625|10637|10625|10637|10625|10637|10625|2
1736855950000|2025-01-14 11:59:10|10636.5|10624.5|10649.1|10637.1|10649.1|10637.1|10636.5|10624.5|1
1736855960000|2025-01-14 11:59:20|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|10
1736856000000|2025-01-14 12:00:00|10677|10665|10672|10660|10677|10665|10672|10660|1
1736856020000|2025-01-14 12:00:20|10671.2|10659.2|10671|10659|10671.2|10659.2|10671|10659|0
1736856030000|2025-01-14 12:00:30|10670.7|10658.7|10670.7|10658.7|10670.7|10658.7|10670.7|10658.7|0
1736856040000|2025-01-14 12:00:40|10671.3|10659.3|10671.3|10659.3|10671.3|10659.3|10671.3|10659.3|0
1736856090000|2025-01-14 12:01:30|10670.4|10658.4|10669.3|10657.3|10670.4|10658.4|10669.3|10657.3|0
1736856100000|2025-01-14 12:01:40|10669.7|10657.7|10669.7|10657.7|10669.7|10657.7|10669.7|10657.7|0
1736856120000|2025-01-14 12:02:00|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|0
1736856130000|2025-01-14 12:02:10|10668|10656|10668.4|10656.4|10668.4|10656.4|10668|10656|0
1736856140000|2025-01-14 12:02:20|10668.7|10656.7|10694.2|10682.2|10694.2|10682.2|10668.7|10656.7|1
1736856150000|2025-01-14 12:02:30|10694.4|10682.4|10694.9|10682.9|10694.9|10682.9|10694.4|10682.4|0
1736856160000|2025-01-14 12:02:40|10699.7|10687.7|10703.9|10691.9|10703.9|10691.9|10699.7|10687.7|1
1736856170000|2025-01-14 12:02:50|10704.1|10692.1|10704.3|10692.3|10704.3|10692.3|10704.1|10692.1|0
1736856180000|2025-01-14 12:03:00|10704.5|10692.5|10706.3|10694.3|10706.3|10694.3|10704.5|10692.5|0
1736856190000|2025-01-14 12:03:10|10706.6|10694.6|10708.9|10696.9|10708.9|10696.9|10706.6|10694.6|0
1736856210000|2025-01-14 12:03:30|10714.2|10702.2|10715.2|10703.2|10715.2|10703.2|10714.2|10702.2|1
1736856220000|2025-01-14 12:03:40|10708.7|10696.7|10714.4|10702.4|10731.4|10719.4|10708.7|10696.7|5
1736856230000|2025-01-14 12:03:50|10713.7|10701.7|10713.7|10701.7|10713.7|10701.7|10713.7|10701.7|0
1736856250000|2025-01-14 12:04:10|10711.9|10699.9|10709.3|10697.3|10711.9|10699.9|10709.3|10697.3|0
1736856270000|2025-01-14 12:04:30|10708.4|10696.4|10708.4|10696.4|10708.4|10696.4|10708.4|10696.4|0
1736856300000|2025-01-14 12:05:00|10708.1|10696.1|10703.4|10691.4|10708.1|10696.1|10703.4|10691.4|0
1736856330000|2025-01-14 12:05:30|10701|10689|10695.8|10683.8|10701|10689|10695.8|10683.8|0
1736856340000|2025-01-14 12:05:40|10696.1|10684.1|10696.1|10684.1|10696.1|10684.1|10696.1|10684.1|0
1736856360000|2025-01-14 12:06:00|10726.6|10714.6|10726.6|10714.6|10726.6|10714.6|10726.6|10714.6|1
1736856370000|2025-01-14 12:06:10|10727.3|10715.3|10731.8|10719.8|10731.8|10719.8|10727.3|10715.3|0
1736856380000|2025-01-14 12:06:20|10732.1|10720.1|10717.6|10705.6|10732.1|10720.1|10713.8|10701.8|0
1736856390000|2025-01-14 12:06:30|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|0
1736856400000|2025-01-14 12:06:40|10724.9|10712.9|10725.3|10713.3|10725.3|10713.3|10724.4|10712.4|0
1736856410000|2025-01-14 12:06:50|10725.5|10713.5|10729|10717|10729|10717|10725.5|10713.5|0
1736856420000|2025-01-14 12:07:00|10728.8|10716.8|10720|10708|10733.2|10721.2|10720|10708|0
1736856430000|2025-01-14 12:07:10|10720.5|10708.5|10720.5|10708.5|10720.5|10708.5|10720.5|10708.5|0
1736856450000|2025-01-14 12:07:30|10725.4|10713.4|10728.5|10716.5|10728.5|10716.5|10719.5|10707.5|1
1736856460000|2025-01-14 12:07:40|10723.5|10711.5|10729|10717|10729|10717|10721.5|10709.5|0
1736856470000|2025-01-14 12:07:50|10733.4|10721.4|10722.4|10710.4|10733.5|10721.5|10719.2|10707.2|3
1736856480000|2025-01-14 12:08:00|10721.8|10709.8|10716.1|10704.1|10721.8|10709.8|10716.1|10704.1|0
1736856490000|2025-01-14 12:08:10|10718.4|10706.4|10718.4|10706.4|10718.4|10706.4|10718.4|10706.4|0
1736856510000|2025-01-14 12:08:30|10718.1|10706.1|10714.6|10702.6|10718.1|10706.1|10714.6|10702.6|0
1736856550000|2025-01-14 12:09:10|10715.5|10703.5|10714.9|10702.9|10715.5|10703.5|10714.9|10702.9|0
1736856560000|2025-01-14 12:09:20|10714.8|10702.8|10714.1|10702.1|10714.8|10702.8|10714.1|10702.1|0
1736856570000|2025-01-14 12:09:30|10713.6|10701.6|10682.4|10670.4|10713.6|10701.6|10682.4|10670.4|0
1736856580000|2025-01-14 12:09:40|10690.5|10678.5|10690.5|10678.5|10690.5|10678.5|10690.5|10678.5|0
1736856590000|2025-01-14 12:09:50|10694.6|10682.6|10699.9|10687.9|10699.9|10687.9|10694.6|10682.6|0
1736856600000|2025-01-14 12:10:00|10694.7|10682.7|10689.2|10677.2|10694.7|10682.7|10689.2|10677.2|0
1736856610000|2025-01-14 12:10:10|10689.3|10677.3|10690.8|10678.8|10690.8|10678.8|10689.1|10677.1|0
1736856620000|2025-01-14 12:10:20|10693.9|10681.9|10693.4|10681.4|10693.9|10681.9|10693.4|10681.4|0
1736856630000|2025-01-14 12:10:30|10693.5|10681.5|10696.5|10684.5|10696.5|10684.5|10693.5|10681.5|0
1736856650000|2025-01-14 12:10:50|10696.6|10684.6|10696.6|10684.6|10696.6|10684.6|10696.6|10684.6|0
1736856660000|2025-01-14 12:11:00|10697|10685|10708.4|10696.4|10708.6|10696.6|10697|10685|0
1736856670000|2025-01-14 12:11:10|10708.1|10696.1|10708.1|10696.1|10708.1|10696.1|10708.1|10696.1|0
1736856680000|2025-01-14 12:11:20|10708.2|10696.2|10708.6|10696.6|10708.6|10696.6|10708.2|10696.2|0
1736856690000|2025-01-14 12:11:30|10708.1|10696.1|10708.1|10696.1|10708.1|10696.1|10708.1|10696.1|0
1736856700000|2025-01-14 12:11:40|10708.2|10696.2|10708.9|10696.9|10708.9|10696.9|10708.2|10696.2|0
1736856710000|2025-01-14 12:11:50|10708.7|10696.7|10709|10697|10709|10697|10708.7|10696.7|0
1736856780000|2025-01-14 12:13:00|10708.9|10696.9|10708.5|10696.5|10708.9|10696.9|10708.5|10696.5|0
1736856800000|2025-01-14 12:13:20|10714.2|10702.2|10719.4|10707.4|10721.5|10709.5|10714.2|10702.2|1
1736856810000|2025-01-14 12:13:30|10716.1|10704.1|10705.9|10693.9|10716.1|10704.1|10705.9|10693.9|0
1736856890000|2025-01-14 12:14:50|10704.8|10692.8|10704.8|10692.8|10704.8|10692.8|10704.8|10692.8|0
1736856930000|2025-01-14 12:15:30|10702.9|10690.9|10702.9|10690.9|10702.9|10690.9|10702.9|10690.9|0
1736856990000|2025-01-14 12:16:30|10703|10691|10703|10691|10703|10691|10703|10691|1
1736857070000|2025-01-14 12:17:50|10688.2|10676.2|10688.2|10676.2|10688.5|10676.5|10688.2|10676.2|1
1736857090000|2025-01-14 12:18:10|10690.3|10678.3|10694.7|10682.7|10694.7|10682.7|10690.3|10678.3|0
1736857100000|2025-01-14 12:18:20|10688.5|10676.5|10688.5|10676.5|10688.5|10676.5|10688.5|10676.5|1
1736857110000|2025-01-14 12:18:30|10688.2|10676.2|10688.2|10676.2|10688.2|10676.2|10688.2|10676.2|0
1736857140000|2025-01-14 12:19:00|10688.5|10676.5|10688.7|10676.7|10689.2|10677.2|10688.5|10676.5|0
1736857150000|2025-01-14 12:19:10|10688.9|10676.9|10693.2|10681.2|10693.2|10681.2|10688.9|10676.9|2
1736857170000|2025-01-14 12:19:30|10703|10691|10703|10691|10703|10691|10703|10691|0
1736857200000|2025-01-14 12:20:00|10703.4|10691.4|10704|10692|10704|10692|10703.4|10691.4|0
1736857330000|2025-01-14 12:22:10|10707.5|10695.5|10719.8|10707.8|10719.8|10707.8|10707.5|10695.5|0
1736857340000|2025-01-14 12:22:20|10705.8|10693.8|10698.9|10686.9|10705.8|10693.8|10698.9|10686.9|6
1736857370000|2025-01-14 12:22:50|10678.5|10666.5|10678.5|10666.5|10678.5|10666.5|10678.5|10666.5|2
1736857380000|2025-01-14 12:23:00|10687.5|10675.5|10687.5|10675.5|10687.5|10675.5|10687.5|10675.5|0
1736857430000|2025-01-14 12:23:50|10687.3|10675.3|10687.3|10675.3|10687.3|10675.3|10687.1|10675.1|0
1736857440000|2025-01-14 12:24:00|10687|10675|10687|10675|10687|10675|10687|10675|0
1736857450000|2025-01-14 12:24:10|10684|10672|10684.5|10672.5|10684.5|10672.5|10684|10672|0
1736857460000|2025-01-14 12:24:20|10682.8|10670.8|10683.7|10671.7|10683.7|10671.7|10682.8|10670.8|1
1736857470000|2025-01-14 12:24:30|10687.1|10675.1|10687.1|10675.1|10687.1|10675.1|10687.1|10675.1|0
1736857490000|2025-01-14 12:24:50|10691.6|10679.6|10691.6|10679.6|10691.6|10679.6|10691.6|10679.6|1
1736857500000|2025-01-14 12:25:00|10691.4|10679.4|10693.1|10681.1|10693.1|10681.1|10689.8|10677.8|0
1736857510000|2025-01-14 12:25:10|10693.6|10681.6|10693|10681|10693.6|10681.6|10693|10681|1
1736857530000|2025-01-14 12:25:30|10692.3|10680.3|10692.3|10680.3|10692.3|10680.3|10692.3|10680.3|0
1736857580000|2025-01-14 12:26:20|10690.8|10678.8|10683|10671|10690.8|10678.8|10675.2|10663.2|1
1736857590000|2025-01-14 12:26:30|10682.2|10670.2|10681.2|10669.2|10682.2|10670.2|10681.2|10669.2|1
1736857600000|2025-01-14 12:26:40|10680.8|10668.8|10680|10668|10680.8|10668.8|10680|10668|0
1736857610000|2025-01-14 12:26:50|10680.1|10668.1|10679.8|10667.8|10680.1|10668.1|10679.8|10667.8|0
1736857620000|2025-01-14 12:27:00|10679.6|10667.6|10679.4|10667.4|10679.6|10667.6|10678.6|10666.6|0
1736857630000|2025-01-14 12:27:10|10679.3|10667.3|10665|10653|10679.4|10667.4|10665|10653|1
1736857650000|2025-01-14 12:27:30|10662.8|10650.8|10662.8|10650.8|10662.8|10650.8|10662.8|10650.8|0
1736857670000|2025-01-14 12:27:50|10661.3|10649.3|10662.4|10650.4|10662.4|10650.4|10661.3|10649.3|1
1736857710000|2025-01-14 12:28:30|10657.6|10645.6|10659.3|10647.3|10659.3|10647.3|10657.6|10645.6|0
1736857720000|2025-01-14 12:28:40|10663.6|10651.6|10663.4|10651.4|10663.6|10651.6|10663.4|10651.4|2
1736857730000|2025-01-14 12:28:50|10662.7|10650.7|10662.7|10650.7|10662.7|10650.7|10662.7|10650.7|0
1736857740000|2025-01-14 12:29:00|10662|10650|10662.2|10650.2|10662.2|10650.2|10662|10650|0
1736857750000|2025-01-14 12:29:10|10661.9|10649.9|10659.2|10647.2|10661.9|10649.9|10659.2|10647.2|0
1736857770000|2025-01-14 12:29:30|10659.4|10647.4|10659.7|10647.7|10659.7|10647.7|10659.4|10647.4|0
1736857780000|2025-01-14 12:29:40|10660.1|10648.1|10661.1|10649.1|10661.1|10649.1|10660.1|10648.1|0
1736857790000|2025-01-14 12:29:50|10661.2|10649.2|10662.2|10650.2|10662.2|10650.2|10661.2|10649.2|0
1736857800000|2025-01-14 12:30:00|10663.7|10651.7|10653.1|10641.1|10663.7|10651.7|10653.1|10641.1|2
1736857810000|2025-01-14 12:30:10|10652.9|10640.9|10652.8|10640.8|10652.9|10640.9|10652.8|10640.8|0
1736857830000|2025-01-14 12:30:30|10653.2|10641.2|10652.4|10640.4|10654.6|10642.6|10652.4|10640.4|0
1736857860000|2025-01-14 12:31:00|10652.6|10640.6|10652.6|10640.6|10652.6|10640.6|10652.6|10640.6|0
1736857880000|2025-01-14 12:31:20|10652.4|10640.4|10652.6|10640.6|10652.6|10640.6|10652.4|10640.4|0
1736857890000|2025-01-14 12:31:30|10654.5|10642.5|10657.1|10645.1|10657.1|10645.1|10654.5|10642.5|0
1736857900000|2025-01-14 12:31:40|10645.8|10633.8|10644.3|10632.3|10645.8|10633.8|10644.3|10632.3|2
1736857930000|2025-01-14 12:32:10|10644.6|10632.6|10644.6|10632.6|10644.6|10632.6|10644.6|10632.6|0
1736857950000|2025-01-14 12:32:30|10644.1|10632.1|10644.1|10632.1|10644.1|10632.1|10644.1|10632.1|0
1736857980000|2025-01-14 12:33:00|10644.8|10632.8|10644.8|10632.8|10644.8|10632.8|10644.8|10632.8|1
1736857990000|2025-01-14 12:33:10|10644.6|10632.6|10643.3|10631.3|10644.6|10632.6|10643.3|10631.3|1
1736858030000|2025-01-14 12:33:50|10654.5|10642.5|10655.8|10643.8|10655.8|10643.8|10654.5|10642.5|1
1736858040000|2025-01-14 12:34:00|10651.5|10639.5|10653.5|10641.5|10653.6|10641.6|10651.5|10639.5|0
1736858050000|2025-01-14 12:34:10|10654.3|10642.3|10654.3|10642.3|10654.3|10642.3|10654.3|10642.3|1
1736858100000|2025-01-14 12:35:00|10654.6|10642.6|10654.6|10642.6|10654.6|10642.6|10654.6|10642.6|1
1736858130000|2025-01-14 12:35:30|10654.4|10642.4|10648.6|10636.6|10655.5|10643.5|10648.6|10636.6|1
1736858160000|2025-01-14 12:36:00|10649.9|10637.9|10649.9|10637.9|10649.9|10637.9|10649.9|10637.9|0
1736858190000|2025-01-14 12:36:30|10648.1|10636.1|10648.1|10636.1|10648.1|10636.1|10648.1|10636.1|0
1736858200000|2025-01-14 12:36:40|10648.4|10636.4|10648.4|10636.4|10648.4|10636.4|10648.4|10636.4|0
1736858220000|2025-01-14 12:37:00|10648.6|10636.6|10648.6|10636.6|10648.6|10636.6|10648.6|10636.6|0
1736858270000|2025-01-14 12:37:50|10651.8|10639.8|10653.1|10641.1|10653.1|10641.1|10651.6|10639.6|0
1736858280000|2025-01-14 12:38:00|10653.4|10641.4|10653.4|10641.4|10653.4|10641.4|10653.4|10641.4|0
1736858300000|2025-01-14 12:38:20|10653.6|10641.6|10653.4|10641.4|10653.6|10641.6|10653.4|10641.4|0
1736858320000|2025-01-14 12:38:40|10652.4|10640.4|10652.4|10640.4|10652.4|10640.4|10652.4|10640.4|0
1736858360000|2025-01-14 12:39:20|10652.6|10640.6|10652.9|10640.9|10653.4|10641.4|10652.6|10640.6|0
1736858400000|2025-01-14 12:40:00|10652.8|10640.8|10653.7|10641.7|10653.7|10641.7|10652.6|10640.6|4
1736858410000|2025-01-14 12:40:10|10652.7|10640.7|10652.7|10640.7|10652.7|10640.7|10652.7|10640.7|0
1736858430000|2025-01-14 12:40:30|10652.6|10640.6|10651.9|10639.9|10652.6|10640.6|10651.9|10639.9|0
1736858470000|2025-01-14 12:41:10|10651.2|10639.2|10651.2|10639.2|10651.2|10639.2|10651.2|10639.2|0
1736858490000|2025-01-14 12:41:30|10650.2|10638.2|10650.2|10638.2|10650.2|10638.2|10650.2|10638.2|0
1736858500000|2025-01-14 12:41:40|10648.3|10636.3|10653.1|10641.1|10653.1|10641.1|10644.7|10632.7|3
1736858510000|2025-01-14 12:41:50|10651.5|10639.5|10648.9|10636.9|10651.5|10639.5|10648.9|10636.9|0
1736858520000|2025-01-14 12:42:00|10648.2|10636.2|10648.2|10636.2|10648.2|10636.2|10648.2|10636.2|0
1736858540000|2025-01-14 12:42:20|10647.2|10635.2|10647.2|10635.2|10647.2|10635.2|10647.2|10635.2|0
1736858550000|2025-01-14 12:42:30|10646.9|10634.9|10646.9|10634.9|10646.9|10634.9|10646.9|10634.9|0
1736858560000|2025-01-14 12:42:40|10647.1|10635.1|10647.4|10635.4|10647.4|10635.4|10647.1|10635.1|0
1736858570000|2025-01-14 12:42:50|10647.9|10635.9|10649.2|10637.2|10649.2|10637.2|10647.9|10635.9|0
1736858580000|2025-01-14 12:43:00|10652.8|10640.8|10658.4|10646.4|10658.4|10646.4|10652.8|10640.8|1
1736858660000|2025-01-14 12:44:20|10657.9|10645.9|10657.9|10645.9|10657.9|10645.9|10657.9|10645.9|0
1736858670000|2025-01-14 12:44:30|10646.2|10634.2|10645.7|10633.7|10646.2|10634.2|10645.7|10633.7|1
1736858680000|2025-01-14 12:44:40|10645.4|10633.4|10646.4|10634.4|10646.4|10634.4|10645.4|10633.4|1
1736858700000|2025-01-14 12:45:00|10646.7|10634.7|10646.2|10634.2|10646.7|10634.7|10646.2|10634.2|0
1736858710000|2025-01-14 12:45:10|10646.4|10634.4|10645.5|10633.5|10647.2|10635.2|10645.2|10633.2|7
1736858720000|2025-01-14 12:45:20|10645.4|10633.4|10645.2|10633.2|10645.5|10633.5|10645|10633|0
1736858730000|2025-01-14 12:45:30|10645|10633|10638.5|10626.5|10645|10633|10638.5|10626.5|2
1736858740000|2025-01-14 12:45:40|10638.8|10626.8|10638.8|10626.8|10638.8|10626.8|10638.8|10626.8|0
1736858760000|2025-01-14 12:46:00|10639.2|10627.2|10639|10627|10639.2|10627.2|10639|10627|0
1736858790000|2025-01-14 12:46:30|10639.3|10627.3|10641|10629|10641|10629|10639.3|10627.3|0
1736858800000|2025-01-14 12:46:40|10641.4|10629.4|10623.7|10611.7|10641.4|10629.4|10623.7|10611.7|2
1736858810000|2025-01-14 12:46:50|10623.9|10611.9|10623.9|10611.9|10624.2|10612.2|10623.9|10611.9|1
1736858850000|2025-01-14 12:47:30|10617.9|10605.9|10611.4|10599.4|10617.9|10605.9|10611.4|10599.4|4
1736858860000|2025-01-14 12:47:40|10612|10600|10608.5|10596.5|10612|10600|10608.4|10596.4|5
1736858870000|2025-01-14 12:47:50|10626.1|10614.1|10620.5|10608.5|10626.1|10614.1|10620.5|10608.5|21
1736858880000|2025-01-14 12:48:00|10620.3|10608.3|10619.5|10607.5|10620.3|10608.3|10619.5|10607.5|4
1736858890000|2025-01-14 12:48:10|10618.7|10606.7|10618.5|10606.5|10618.7|10606.7|10618.5|10606.5|0
1736858900000|2025-01-14 12:48:20|10618.3|10606.3|10617.5|10605.5|10618.3|10606.3|10617.5|10605.5|0
1736858910000|2025-01-14 12:48:30|10617.3|10605.3|10616.8|10604.8|10617.3|10605.3|10616.5|10604.5|0
1736858920000|2025-01-14 12:48:40|10615.8|10603.8|10615.8|10603.8|10615.8|10603.8|10615.8|10603.8|0
1736858930000|2025-01-14 12:48:50|10615.5|10603.5|10614.8|10602.8|10615.5|10603.5|10614.8|10602.8|0
1736858940000|2025-01-14 12:49:00|10614.5|10602.5|10616.2|10604.2|10616.2|10604.2|10613.5|10601.5|0
1736858950000|2025-01-14 12:49:10|10615.8|10603.8|10615.8|10603.8|10615.8|10603.8|10615.8|10603.8|0
1736858960000|2025-01-14 12:49:20|10615.3|10603.3|10612.2|10600.2|10615.3|10603.3|10612.2|10600.2|1
1736858970000|2025-01-14 12:49:30|10611.8|10599.8|10610.8|10598.8|10611.8|10599.8|10610.8|10598.8|0
1736858980000|2025-01-14 12:49:40|10610.7|10598.7|10609.3|10597.3|10610.7|10598.7|10609.3|10597.3|1
1736858990000|2025-01-14 12:49:50|10608.8|10596.8|10614.5|10602.5|10614.5|10602.5|10606.3|10596.8|2
1736859000000|2025-01-14 12:50:00|10613.2|10601.2|10574.1|10562.1|10613.3|10601.3|10572.7|10560.7|2
1736859010000|2025-01-14 12:50:10|10557.6|10545.6|10556.1|10544.1|10557.6|10545.6|10556.1|10544.1|2
1736859020000|2025-01-14 12:50:20|10555.1|10543.1|10566.9|10554.9|10567.1|10555.1|10554.7|10542.7|3
1736859040000|2025-01-14 12:50:40|10567.9|10555.9|10569.6|10557.6|10569.6|10557.6|10567.9|10555.9|0
1736859050000|2025-01-14 12:50:50|10571|10559|10574.6|10562.6|10574.6|10562.6|10571|10559|0
1736859060000|2025-01-14 12:51:00|10574.4|10562.4|10574.8|10562.8|10574.8|10562.8|10574.4|10562.4|1
1736859070000|2025-01-14 12:51:10|10575.1|10563.1|10574.4|10562.4|10575.1|10563.1|10574.3|10562.3|10
1736859080000|2025-01-14 12:51:20|10574.6|10562.6|10574.6|10562.6|10574.6|10562.6|10574.6|10562.6|0
1736859090000|2025-01-14 12:51:30|10557|10545|10555.6|10543.6|10557.1|10545.1|10555.6|10543.6|6
1736859100000|2025-01-14 12:51:40|10556|10544|10573.6|10561.6|10573.6|10561.6|10556|10544|5
1736859110000|2025-01-14 12:51:50|10574.7|10562.7|10575.5|10563.5|10575.5|10563.5|10574.7|10562.7|0
1736859120000|2025-01-14 12:52:00|10575.1|10563.1|10575.1|10563.1|10575.1|10563.1|10575.1|10563.1|0
1736859130000|2025-01-14 12:52:10|10575.5|10563.5|10575.5|10563.5|10575.5|10563.5|10575.5|10563.5|0
1736859140000|2025-01-14 12:52:20|10575|10563|10576.6|10564.6|10576.6|10564.6|10574.6|10562.6|0
1736859150000|2025-01-14 12:52:30|10576|10564|10574.3|10562.3|10576|10564|10574.3|10562.3|2
1736859170000|2025-01-14 12:52:50|10574.5|10562.5|10574.5|10562.5|10574.5|10562.5|10574.5|10562.5|0
1736859180000|2025-01-14 12:53:00|10573.1|10561.1|10573.1|10561.1|10573.1|10561.1|10573.1|10561.1|0
1736859190000|2025-01-14 12:53:10|10573|10561|10572.1|10560.1|10573|10561|10572.1|10560.1|0
1736859210000|2025-01-14 12:53:30|10571.8|10559.8|10571.5|10559.5|10571.8|10559.8|10571.5|10559.5|0
1736859230000|2025-01-14 12:53:50|10571.6|10559.6|10574.8|10562.8|10574.8|10562.8|10571.6|10559.6|0
1736859250000|2025-01-14 12:54:10|10574.4|10562.4|10574.4|10562.4|10574.4|10562.4|10574.4|10562.4|0
1736859260000|2025-01-14 12:54:20|10567.6|10555.6|10567.6|10555.6|10567.6|10555.6|10567.6|10555.6|0
1736859270000|2025-01-14 12:54:30|10566.6|10554.6|10566.5|10554.5|10566.6|10554.6|10566.5|10554.5|1
1736859280000|2025-01-14 12:54:40|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|0
1736859290000|2025-01-14 12:54:50|10565|10553|10564.7|10552.7|10565|10553|10564.7|10552.7|0
1736859300000|2025-01-14 12:55:00|10564.5|10552.5|10574.3|10562.3|10574.3|10562.3|10564.2|10552.2|3
1736859310000|2025-01-14 12:55:10|10574.5|10562.5|10571|10559|10576.1|10564.1|10569.6|10557.6|4
1736859320000|2025-01-14 12:55:20|10570.3|10558.3|10568.8|10556.8|10570.3|10558.3|10568.8|10556.8|0
1736859340000|2025-01-14 12:55:40|10569|10557|10566.4|10554.4|10569.3|10557.3|10566.4|10554.4|23
1736859350000|2025-01-14 12:55:50|10564.6|10552.6|10563.7|10551.7|10564.6|10552.6|10563.7|10551.7|0
1736859370000|2025-01-14 12:56:10|10563.1|10551.1|10559.4|10547.4|10563.1|10551.1|10558.5|10546.5|1
1736859380000|2025-01-14 12:56:20|10561.4|10549.4|10560.7|10548.7|10561.4|10549.4|10560.7|10548.7|1
1736859390000|2025-01-14 12:56:30|10565.4|10553.4|10565.2|10553.2|10565.9|10553.9|10565.2|10553.2|3
1736859400000|2025-01-14 12:56:40|10565.6|10553.6|10566.2|10554.2|10566.2|10554.2|10565.6|10553.6|0
1736859420000|2025-01-14 12:57:00|10565.9|10553.9|10562.4|10550.4|10566.1|10554.1|10562.4|10550.4|1
1736859430000|2025-01-14 12:57:10|10557.2|10545.2|10557.2|10545.2|10557.2|10545.2|10557.2|10545.2|0
1736859440000|2025-01-14 12:57:20|10557.5|10545.5|10557.5|10545.5|10557.5|10545.5|10557.5|10545.5|2
1736859470000|2025-01-14 12:57:50|10556.9|10544.9|10565.7|10553.7|10565.7|10553.7|10556.9|10544.9|6
1736859480000|2025-01-14 12:58:00|10566.1|10554.1|10565.1|10553.1|10566.1|10554.1|10564.7|10552.7|0
1736859510000|2025-01-14 12:58:30|10561.6|10549.6|10561.6|10549.6|10561.6|10549.6|10561.6|10549.6|1
1736859520000|2025-01-14 12:58:40|10561.2|10549.2|10561.6|10549.6|10561.6|10549.6|10561.2|10549.2|0
1736859530000|2025-01-14 12:58:50|10562.1|10550.1|10560.6|10548.6|10562.1|10550.1|10560.6|10548.6|0
1736859540000|2025-01-14 12:59:00|10561.2|10549.2|10568.2|10556.2|10568.2|10556.2|10561.2|10549.2|4
1736859550000|2025-01-14 12:59:10|10567.7|10555.7|10568.2|10556.2|10568.2|10556.2|10567.7|10555.7|0
1736859560000|2025-01-14 12:59:20|10567.7|10555.7|10567.9|10555.9|10568.2|10556.2|10567.7|10555.7|0
1736859570000|2025-01-14 12:59:30|10568.2|10556.2|10568.4|10556.4|10568.5|10556.5|10567.7|10555.7|2
1736859580000|2025-01-14 12:59:40|10568|10556|10568|10556|10568|10556|10568|10556|1
1736859600000|2025-01-14 13:00:00|10568.3|10556.3|10567.8|10555.8|10584|10572|10563.4|10551.4|17
1736859610000|2025-01-14 13:00:10|10571.1|10559.1|10575.3|10563.3|10579.6|10567.6|10571.1|10559.1|0
1736859620000|2025-01-14 13:00:20|10574.8|10562.8|10573|10561|10574.8|10562.8|10573|10561|0
1736859630000|2025-01-14 13:00:30|10572.4|10560.4|10570.5|10558.5|10575.1|10563.1|10570.5|10558.5|3
1736859640000|2025-01-14 13:00:40|10567.9|10555.9|10560.8|10548.8|10567.9|10555.9|10560.8|10548.8|1
1736859650000|2025-01-14 13:00:50|10561.3|10549.3|10574|10562|10574|10562|10560.7|10548.7|6
1736859660000|2025-01-14 13:01:00|10574.1|10562.1|10559|10547|10586|10574|10559|10547|14
1736859670000|2025-01-14 13:01:10|10560.5|10548.5|10560.3|10548.3|10560.5|10548.5|10560.1|10548.1|0
1736859680000|2025-01-14 13:01:20|10560.4|10548.4|10559.8|10547.8|10560.4|10548.4|10559.8|10547.8|4
1736859690000|2025-01-14 13:01:30|10558.8|10546.8|10570.6|10558.6|10573.8|10561.8|10558.1|10546.1|10
1736859700000|2025-01-14 13:01:40|10571.5|10559.5|10576.1|10564.1|10576.6|10564.6|10571.5|10559.5|1
1736859710000|2025-01-14 13:01:50|10579.3|10567.3|10580.1|10568.1|10580.8|10569.3|10575.3|10566.8|2
1736859720000|2025-01-14 13:02:00|10580.5|10568.5|10580.5|10568.5|10580.5|10568.5|10580.5|10568.5|0
1736859730000|2025-01-14 13:02:10|10581.1|10569.1|10580.9|10568.9|10581.1|10569.1|10580.9|10568.9|0
1736859740000|2025-01-14 13:02:20|10580.3|10568.3|10580.1|10568.1|10580.3|10568.3|10579.9|10567.9|1
1736859750000|2025-01-14 13:02:30|10580.4|10568.4|10580.5|10568.5|10580.5|10568.5|10580.4|10568.4|4
1736859760000|2025-01-14 13:02:40|10580.1|10568.1|10580.8|10568.8|10580.8|10568.8|10580.1|10568.1|0
1736859770000|2025-01-14 13:02:50|||||||||1
1736859780000|2025-01-14 13:03:00|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|1
1736859790000|2025-01-14 13:03:10|10580.3|10568.3|10580.3|10568.3|10580.3|10568.3|10580.3|10568.3|0
1736859810000|2025-01-14 13:03:30|10580.1|10568.1|10577.9|10569.9|10580.1|10569.9|10577.9|10568.1|0
1736859820000|2025-01-14 13:03:40|10577.4|10569.4|10577.8|10565.8|10579.8|10570.3|10575.8|10565.8|3
1736859830000|2025-01-14 13:03:50|10579.4|10567.4|10577.6|10569.6|10579.8|10569.6|10577.6|10567.4|4
1736859840000|2025-01-14 13:04:00|10582.5|10570.5|10589.1|10577.1|10589.1|10577.1|10582.5|10570.5|2
1736859850000|2025-01-14 13:04:10|10590.4|10578.4|10595.6|10583.6|10595.6|10583.6|10590.4|10578.4|1
1736859860000|2025-01-14 13:04:20|10595.4|10583.4|10591.4|10579.4|10595.4|10583.4|10591.4|10579.4|0
1736859870000|2025-01-14 13:04:30|10592.6|10580.6|10595.3|10583.3|10595.3|10583.3|10592.6|10580.6|0
1736859890000|2025-01-14 13:04:50|10594.9|10582.9|10594.3|10582.3|10594.9|10582.9|10594.3|10582.3|1
1736859900000|2025-01-14 13:05:00|10594.1|10582.1|10592.6|10580.6|10594.1|10583|10589|10580.6|6
1736859910000|2025-01-14 13:05:10|10592.4|10580.4|10591.6|10579.6|10592.4|10580.4|10591.6|10579.6|0
1736859920000|2025-01-14 13:05:20|10591.4|10579.4|10591.4|10579.4|10591.4|10579.4|10591.4|10579.4|0
1736859930000|2025-01-14 13:05:30|10590.9|10578.9|10590.9|10578.9|10591.1|10579.1|10590.9|10578.9|0
1736859940000|2025-01-14 13:05:40|10590.7|10578.7|10590.7|10578.7|10590.7|10578.7|10590.7|10578.7|0
1736859950000|2025-01-14 13:05:50|10586.2|10574.2|10584.9|10572.9|10586.2|10574.2|10584.4|10572.4|0
1736859960000|2025-01-14 13:06:00|10584.7|10572.7|10580.4|10572.4|10584.7|10572.7|10580.4|10570.4|11
1736859970000|2025-01-14 13:06:10|10576.9|10564.9|10564.9|10552.9|10576.9|10564.9|10564.9|10552.9|2
1736859980000|2025-01-14 13:06:20|10564.8|10552.8|10563|10551|10564.8|10552.8|10563|10551|2
1736859990000|2025-01-14 13:06:30|10562.7|10550.7|10561|10549|10562.7|10550.7|10561|10549|0
1736860000000|2025-01-14 13:06:40|10560|10548|10559.3|10547.3|10560|10548|10559.2|10547.2|5
1736860010000|2025-01-14 13:06:50|10558.3|10546.3|10540.7|10532.7|10558.3|10548.8|10540.7|10530.2|23
1736860020000|2025-01-14 13:07:00|10540.4|10532.4|10523.4|10511.4|10540.4|10533|10523.4|10511.4|7
1736860030000|2025-01-14 13:07:10|10497.7|10485.7|10517.7|10505.7|10517.7|10505.7|10497.7|10485.7|8
1736860040000|2025-01-14 13:07:20|10517.3|10505.3|10519.5|10507.5|10522|10510|10517.3|10505.3|6
1736860050000|2025-01-14 13:07:30|10520.3|10508.3|10532.9|10520.9|10532.9|10520.9|10520.3|10508.3|6
1736860060000|2025-01-14 13:07:40|10532.7|10520.7|10527.7|10515.7|10532.7|10520.7|10527.7|10515.7|0
1736860070000|2025-01-14 13:07:50|10527.5|10515.5|10533.6|10521.6|10534|10522|10526.5|10514.5|0
1736860080000|2025-01-14 13:08:00|10533.9|10521.9|10536.6|10524.6|10536.6|10524.6|10531.9|10519.9|0
1736860090000|2025-01-14 13:08:10|10531.9|10519.9|10520.4|10508.4|10531.9|10519.9|10520.4|10508.4|2
1736860100000|2025-01-14 13:08:20|10520.8|10508.8|10521.3|10509.3|10521.3|10509.3|10520.6|10508.6|1
1736860120000|2025-01-14 13:08:40|10520.8|10508.8|10521.1|10509.1|10521.3|10509.3|10520.8|10508.8|2
1736860130000|2025-01-14 13:08:50|10520.3|10508.3|10520.3|10508.3|10520.3|10508.3|10520.1|10508.1|0
1736860140000|2025-01-14 13:09:00|10522.7|10510.7|10525.4|10513.4|10525.4|10513.4|10522.7|10510.7|0
1736860160000|2025-01-14 13:09:20|10525.2|10513.2|10522.7|10510.7|10525.2|10513.2|10522.7|10510.7|0
1736860170000|2025-01-14 13:09:30|10523.7|10511.7|10529.4|10517.4|10529.4|10517.4|10521.5|10509.5|3
1736860180000|2025-01-14 13:09:40|10529.5|10517.5|10550.9|10538.9|10550.9|10538.9|10529.5|10517.5|2
1736860190000|2025-01-14 13:09:50|10551|10539|10553.2|10541.2|10553.5|10541.5|10549.9|10537.9|0
1736860200000|2025-01-14 13:10:00|10553.1|10541.1|10544|10532|10553.1|10541.1|10543.8|10531.8|3
1736860230000|2025-01-14 13:10:30|10542.4|10530.4|10542.4|10530.4|10542.4|10530.4|10542.4|10530.4|1
1736860240000|2025-01-14 13:10:40|10541.8|10529.8|10539.2|10527.2|10541.8|10529.8|10539.2|10527.2|0
1736860250000|2025-01-14 13:10:50|10562.2|10550.2|10562.2|10550.2|10562.2|10550.2|10562.2|10550.2|1
1736860260000|2025-01-14 13:11:00|10562|10550|10541.6|10529.6|10562.2|10550.2|10541.6|10529.6|4
1736860270000|2025-01-14 13:11:10|10540.8|10528.8|10532.1|10520.1|10540.8|10528.8|10531.6|10519.6|1
1736860280000|2025-01-14 13:11:20|10532.3|10520.3|10532.8|10520.8|10532.8|10520.8|10532.3|10520.3|0
1736860290000|2025-01-14 13:11:30|10533.1|10521.1|10532.3|10520.3|10533.1|10521.1|10531.9|10519.9|1
1736860300000|2025-01-14 13:11:40|10532.8|10520.8|10532.8|10520.8|10532.8|10520.8|10532.8|10520.8|0
1736860310000|2025-01-14 13:11:50|10539.3|10527.3|10543.3|10531.3|10543.3|10531.3|10539.3|10527.3|2
1736860320000|2025-01-14 13:12:00|10546.6|10534.6|10540.3|10528.3|10546.6|10534.6|10540.3|10528.3|0
1736860330000|2025-01-14 13:12:10|10539.8|10527.8|10537.6|10525.6|10539.8|10527.8|10537.6|10525.6|0
1736860340000|2025-01-14 13:12:20|10539.4|10527.4|10545.7|10533.7|10545.7|10533.7|10536|10526.7|7
1736860350000|2025-01-14 13:12:30|10546.3|10534.3|10547.3|10535.3|10547.3|10535.3|10545|10533|3
1736860360000|2025-01-14 13:12:40|10548.3|10536.3|10548.3|10536.3|10548.3|10536.3|10548.3|10536.3|0
1736860370000|2025-01-14 13:12:50|10555.9|10543.9|10555.6|10543.6|10556.1|10544.1|10555.1|10543.1|1
1736860380000|2025-01-14 13:13:00|10555.8|10543.8|10555.2|10543.2|10556.1|10544.1|10555.1|10543.1|1
1736860390000|2025-01-14 13:13:10|10554.9|10542.9|10552.7|10540.7|10554.9|10542.9|10552.7|10540.7|1
1736860400000|2025-01-14 13:13:20|10551.5|10539.5|10546.1|10534.1|10553.3|10541.3|10546.1|10534.1|4
1736860410000|2025-01-14 13:13:30|10546.8|10534.8|10546.9|10534.9|10546.9|10534.9|10546.8|10534.8|2
1736860420000|2025-01-14 13:13:40|10546.8|10534.8|10545.1|10533.1|10546.8|10534.8|10545.1|10533.1|1
1736860430000|2025-01-14 13:13:50|10544.5|10532.5|10551.5|10539.5|10551.5|10539.5|10544.5|10532.5|8
1736860450000|2025-01-14 13:14:10|10550.9|10538.9|10547|10535|10550.9|10538.9|10542.3|10530.3|2
1736860460000|2025-01-14 13:14:20|10547.5|10535.5|10547.3|10535.3|10548|10536|10546.3|10534.3|2
1736860470000|2025-01-14 13:14:30|||||||||1
1736860480000|2025-01-14 13:14:40|10547|10535|10547|10535|10547|10535|10547|10535|0
1736860490000|2025-01-14 13:14:50|10545.4|10533.4|10544.7|10532.7|10545.4|10533.4|10544.7|10532.7|2
1736860500000|2025-01-14 13:15:00|10534.1|10522.1|10529.5|10517.5|10534.1|10522.1|10529.5|10517.5|6
1736860510000|2025-01-14 13:15:10|10528.7|10516.7|10529.4|10517.4|10529.4|10517.4|10528.6|10516.6|5
1736860520000|2025-01-14 13:15:20|10528.6|10516.6|10529.9|10517.9|10530.1|10518.1|10527.9|10515.9|2
1736860530000|2025-01-14 13:15:30|10529.6|10517.6|10528.8|10516.8|10529.6|10517.6|10528.8|10516.8|1
1736860540000|2025-01-14 13:15:40|10528.9|10516.9|10526.3|10514.3|10529.3|10517.3|10524.7|10512.7|1
1736860560000|2025-01-14 13:16:00|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|0
1736860570000|2025-01-14 13:16:10|10530.7|10518.7|10534.4|10522.4|10535.1|10523.1|10529.6|10517.6|1
1736860580000|2025-01-14 13:16:20|10534.2|10522.2|10536.8|10524.8|10537.7|10525.7|10534.2|10522.2|3
1736860590000|2025-01-14 13:16:30|10536.6|10524.6|10531.8|10519.8|10536.8|10524.8|10531.8|10519.8|1
1736860600000|2025-01-14 13:16:40|10532.9|10520.9|10532.4|10520.4|10532.9|10520.9|10532.4|10520.4|0
1736860610000|2025-01-14 13:16:50|10530.8|10518.8|10530.3|10518.3|10530.8|10518.8|10530.3|10518.3|0
1736860620000|2025-01-14 13:17:00|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|0
1736860630000|2025-01-14 13:17:10|10529.8|10517.8|10528.8|10516.8|10530.3|10518.3|10528.6|10516.6|0
1736860640000|2025-01-14 13:17:20|10528.9|10516.9|10527.6|10515.6|10529.4|10517.4|10527.4|10515.4|2
1736860650000|2025-01-14 13:17:30|10527.2|10515.2|10549.3|10537.3|10549.3|10537.3|10527.2|10515.2|6
1736860660000|2025-01-14 13:17:40|10550.4|10538.4|10550.1|10538.1|10550.4|10538.4|10550.1|10538.1|0
1736860670000|2025-01-14 13:17:50|10550.3|10538.3|10550.3|10538.3|10550.3|10538.3|10550.3|10538.3|0
1736860680000|2025-01-14 13:18:00|10553.2|10541.2|10553.8|10541.8|10556.5|10544.5|10553.2|10541.2|1
1736860700000|2025-01-14 13:18:20|10550.8|10538.8|10549.7|10537.7|10550.8|10538.8|10549.7|10537.7|1
1736860710000|2025-01-14 13:18:30|10549.1|10537.1|10548.4|10536.4|10549.1|10537.1|10548.4|10536.4|1
1736860720000|2025-01-14 13:18:40|10547.9|10535.9|10548.1|10536.1|10548.1|10536.1|10547.9|10535.9|0
1736860740000|2025-01-14 13:19:00|10548.4|10536.4|10548.4|10536.4|10548.4|10536.4|10548.4|10536.4|0
1736860750000|2025-01-14 13:19:10|10546.1|10534.1|10543.1|10531.1|10546.1|10534.1|10543.1|10531.1|1
1736860760000|2025-01-14 13:19:20|10543.3|10531.3|10547.1|10535.1|10547.5|10535.5|10543.3|10531.3|1
1736860770000|2025-01-14 13:19:30|10546.9|10534.9|10545.9|10533.9|10546.9|10534.9|10545.9|10533.9|1
1736860790000|2025-01-14 13:19:50|10545.4|10533.4|10543.9|10531.9|10545.4|10533.4|10543.9|10531.9|0
1736860810000|2025-01-14 13:20:10|10545.1|10533.1|10542.5|10530.5|10547.7|10535.7|10542.5|10530.5|2
1736860820000|2025-01-14 13:20:20|10541.9|10529.9|10543.5|10531.5|10544.6|10532.6|10540.5|10528.5|3
1736860830000|2025-01-14 13:20:30|10543.7|10531.7|10543.5|10531.5|10544|10532|10543.5|10531.5|1
1736860850000|2025-01-14 13:20:50|10543.7|10531.7|10551.7|10539.7|10551.9|10539.9|10543.7|10531.7|1
1736860870000|2025-01-14 13:21:10|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|0
1736860880000|2025-01-14 13:21:20|10552.2|10540.2|10552.9|10540.9|10553.1|10541.1|10552.2|10540.2|3
1736860890000|2025-01-14 13:21:30|||||||||1
1736860910000|2025-01-14 13:21:50|10554.5|10542.5|10556|10544|10556.1|10544.1|10554.5|10542.5|3
1736860920000|2025-01-14 13:22:00|10574.7|10562.7|10575.8|10563.8|10583.9|10571.9|10574.7|10562.7|3
1736860930000|2025-01-14 13:22:10|10574.8|10562.8|10575.6|10563.6|10576.1|10564.1|10574.8|10562.8|0
1736860940000|2025-01-14 13:22:20|10576|10564|10564.1|10552.1|10576.1|10564.1|10564.1|10552.1|1
1736860950000|2025-01-14 13:22:30|10563.1|10551.1|10560.5|10548.5|10563.1|10551.1|10560.5|10548.5|1
1736860970000|2025-01-14 13:22:50|10560.6|10548.6|10560.6|10548.6|10560.6|10548.6|10560.6|10548.6|0
1736860980000|2025-01-14 13:23:00|10560.5|10548.5|10552.3|10540.3|10560.5|10548.5|10550.6|10538.6|3
1736860990000|2025-01-14 13:23:10|10551.3|10539.3|10559|10547|10559|10547|10550.3|10538.3|2
1736861000000|2025-01-14 13:23:20|10558.6|10546.6|10553|10541|10558.6|10546.6|10551.8|10539.8|1
1736861010000|2025-01-14 13:23:30|10552.6|10540.6|10552.1|10540.1|10552.6|10540.6|10552.1|10540.1|1
1736861030000|2025-01-14 13:23:50|10551.6|10539.6|10551.6|10539.6|10551.6|10539.6|10551.6|10539.6|0
1736861040000|2025-01-14 13:24:00|10551.5|10539.5|10551.6|10539.6|10551.6|10539.6|10551.5|10539.5|1
1736861050000|2025-01-14 13:24:10|10551.1|10539.1|10547|10535|10551.1|10539.1|10547|10535|1
1736861060000|2025-01-14 13:24:20|10546.6|10534.6|10530.7|10518.7|10546.6|10534.6|10530.7|10518.7|4
1736861070000|2025-01-14 13:24:30|10530.3|10518.3|10531.3|10519.3|10531.3|10519.3|10530.3|10518.3|1
1736861100000|2025-01-14 13:25:00|10531|10519|10531.8|10519.8|10532.5|10520.5|10527.1|10517.6|1
1736861110000|2025-01-14 13:25:10|10531.1|10519.1|10528.1|10520.1|10531.1|10520.1|10528.1|10518.5|0
1736861120000|2025-01-14 13:25:20|10525.3|10513.3|10517.2|10509.2|10525.3|10514.8|10516.6|10504.6|5
1736861130000|2025-01-14 13:25:30|10521.8|10513.8|10531|10519|10531|10519|10521.8|10511.5|9
1736861140000|2025-01-14 13:25:40|10532.7|10520.7|10539.2|10527.2|10539.2|10527.2|10532.7|10520.7|3
1736861160000|2025-01-14 13:26:00|10539.8|10527.8|10539.8|10527.8|10539.8|10527.8|10539.8|10527.8|0
1736861170000|2025-01-14 13:26:10|10539.5|10527.5|10539.5|10527.5|10539.5|10527.5|10539.5|10527.5|0
1736861180000|2025-01-14 13:26:20|10536.9|10524.9|10537.3|10525.3|10537.3|10525.3|10536.9|10524.9|5
1736861190000|2025-01-14 13:26:30|10537|10525|10536.6|10524.6|10537|10525|10536.5|10524.5|1
1736861200000|2025-01-14 13:26:40|10536.3|10524.3|10523.3|10511.3|10536.3|10524.3|10523.3|10511.3|3
1736861210000|2025-01-14 13:26:50|10525.3|10513.3|10527.2|10515.2|10527.2|10515.2|10525.3|10513.3|4
1736861220000|2025-01-14 13:27:00|10528.6|10516.6|10534.3|10522.3|10534.3|10522.3|10528.6|10516.6|0
1736861230000|2025-01-14 13:27:10|10534|10522|10534|10522|10534|10522|10534|10522|0
1736861240000|2025-01-14 13:27:20|10531.3|10519.3|10532.2|10520.2|10532.2|10520.2|10531.3|10519.3|1
1736861250000|2025-01-14 13:27:30|||||||||1
1736861260000|2025-01-14 13:27:40|10533.2|10521.2|10531.4|10519.4|10533.2|10521.2|10531.4|10519.4|1
1736861270000|2025-01-14 13:27:50|10525.4|10513.4|10525.4|10513.4|10525.4|10513.4|10525.4|10513.4|0
1736861280000|2025-01-14 13:28:00|10525|10513|10531|10519|10531|10519|10525|10513|1
1736861290000|2025-01-14 13:28:10|10534.2|10522.2|10532|10520|10534.2|10522.2|10532|10520|1
1736861310000|2025-01-14 13:28:30|||||||||1
1736861320000|2025-01-14 13:28:40|10531.4|10519.4|10529|10517|10531.4|10519.4|10529|10517|1
1736861330000|2025-01-14 13:28:50|10529.2|10517.2|10529.4|10517.4|10529.5|10517.5|10529.2|10517.2|0
1736861340000|2025-01-14 13:29:00|10529.9|10517.9|10529.9|10517.9|10529.9|10517.9|10529.9|10517.9|1
1736861350000|2025-01-14 13:29:10|10531.2|10519.2|10532|10520|10532.2|10520.2|10531.2|10519.2|1
1736861360000|2025-01-14 13:29:20|10532.4|10520.4|10532|10520|10532.4|10520.4|10532|10520|0
1736861370000|2025-01-14 13:29:30|10532.4|10520.4|10544.7|10532.7|10556.3|10544.3|10532.4|10520.4|5
1736861380000|2025-01-14 13:29:40|10544.4|10532.4|10541.6|10529.6|10544.4|10532.4|10540.6|10528.6|3
1736861400000|2025-01-14 13:30:00|10541.7|10529.7|10565.9|10553.9|10565.9|10553.9|10541.7|10529.7|1
1736861410000|2025-01-14 13:30:10|10566.4|10554.4|10567.2|10555.2|10567.7|10555.7|10562.7|10550.7|0
1736861420000|2025-01-14 13:30:20|10568.2|10556.2|10570.3|10558.3|10570.3|10558.3|10567.7|10555.7|0
1736861430000|2025-01-14 13:30:30|10567|10555|10569|10557|10569|10557|10567|10555|1
1736861440000|2025-01-14 13:30:40|10566.1|10554.1|10549.7|10537.7|10566.1|10554.1|10542.6|10534.6|4
1736861450000|2025-01-14 13:30:50|10550.8|10538.8|10550|10538|10550.8|10538.8|10550|10538|0
1736861460000|2025-01-14 13:31:00|10549.8|10537.8|10549.8|10537.8|10549.8|10537.8|10549.8|10537.8|0
1736861470000|2025-01-14 13:31:10|10560.2|10548.2|10569|10557|10569.9|10557.9|10560.2|10548.2|3
1736861480000|2025-01-14 13:31:20|10569.2|10557.2|10569.5|10557.5|10569.5|10557.5|10569.2|10557.2|0
1736861490000|2025-01-14 13:31:30|10567.6|10555.6|10582.9|10570.9|10582.9|10570.9|10567.6|10555.6|1
1736861500000|2025-01-14 13:31:40|10587.6|10581.6|10592.9|10580.9|10594.2|10582.2|10587.6|10580.8|15
1736861520000|2025-01-14 13:32:00|10593.1|10581.1|10596.4|10584.4|10596.4|10584.4|10592.8|10580.8|3
1736861530000|2025-01-14 13:32:10|10597.6|10585.6|10597.6|10585.6|10597.6|10585.6|10597.6|10585.6|0
1736861550000|2025-01-14 13:32:30|10597.3|10585.3|10597.3|10585.3|10597.3|10585.3|10597.3|10585.3|0
1736861560000|2025-01-14 13:32:40|10597.6|10585.6|10597.8|10585.8|10597.8|10585.8|10597.6|10585.6|1
1736861570000|2025-01-14 13:32:50|10601.4|10589.4|10608.8|10596.8|10608.8|10596.8|10601.4|10589.4|1
1736861580000|2025-01-14 13:33:00|10609.4|10597.4|10608.2|10596.2|10609.4|10597.4|10608.2|10596.2|1
1736861590000|2025-01-14 13:33:10|10611.4|10599.4|10619.2|10607.2|10619.2|10607.2|10610.9|10598.9|2
1736861600000|2025-01-14 13:33:20|10611.8|10599.8|10611.8|10599.8|10611.8|10599.8|10611.8|10599.8|3
1736861610000|2025-01-14 13:33:30|10611.6|10599.6|10611.4|10599.4|10611.6|10599.6|10611.4|10599.4|0
1736861630000|2025-01-14 13:33:50|10611.1|10599.1|10610.7|10598.7|10611.2|10599.2|10610.4|10598.4|0
1736861640000|2025-01-14 13:34:00|10610.9|10598.9|10610.9|10598.9|10610.9|10598.9|10610.9|10598.9|0
1736861650000|2025-01-14 13:34:10|10611.6|10599.6|10612.3|10600.3|10612.6|10600.6|10611.6|10599.6|0
1736861690000|2025-01-14 13:34:50|10611.8|10599.8|10611.4|10599.4|10611.8|10599.8|10611.4|10599.4|0
1736861700000|2025-01-14 13:35:00|10611.2|10599.2|10589.7|10577.7|10611.2|10599.2|10589.7|10577.7|3
1736861710000|2025-01-14 13:35:10|10588.7|10576.7|10587.7|10575.7|10588.7|10576.7|10587.7|10575.7|0
1736861720000|2025-01-14 13:35:20|10582|10570|10579.2|10567.2|10582|10570|10579.2|10567.2|0
1736861730000|2025-01-14 13:35:30|10578.9|10566.9|10568.1|10556.1|10578.9|10566.9|10567.1|10555.1|0
1736861740000|2025-01-14 13:35:40|10579.5|10567.5|10580.5|10568.5|10580.5|10568.5|10579.5|10567.5|2
1736861770000|2025-01-14 13:36:10|10584.8|10572.8|10587.5|10575.5|10587.5|10575.5|10584.8|10572.8|0
1736861780000|2025-01-14 13:36:20|10589.8|10577.8|10602.4|10590.4|10602.4|10590.4|10589.4|10577.4|3
1736861790000|2025-01-14 13:36:30|10602.5|10590.5|10603|10591|10603|10591|10602.5|10590.5|0
1736861800000|2025-01-14 13:36:40|10603.7|10591.7|10602.8|10590.8|10608.1|10596.1|10602.8|10590.8|1
1736861830000|2025-01-14 13:37:10|10602.3|10590.3|10599.9|10587.9|10602.3|10590.3|10599.9|10587.9|0
1736861850000|2025-01-14 13:37:30|10600.3|10588.3|10613.2|10601.2|10613.2|10601.2|10600.3|10588.3|1
1736861860000|2025-01-14 13:37:40|10614.9|10602.9|10614.1|10602.1|10615.1|10603.1|10614.1|10602.1|0
1736861870000|2025-01-14 13:37:50|10613.7|10601.7|10614|10602|10614.4|10602.4|10613.7|10601.7|1
1736861880000|2025-01-14 13:38:00|10614.2|10602.2|10616.7|10604.7|10617.5|10605.5|10613.4|10602.2|0
1736861890000|2025-01-14 13:38:10|10616.9|10604.9|10622.3|10610.3|10622.3|10610.3|10616.9|10604.9|1
1736861910000|2025-01-14 13:38:30|10623.6|10611.6|10640.3|10628.3|10640.3|10628.3|10623.1|10611.4|6
1736861920000|2025-01-14 13:38:40|10640.8|10628.8|10652.1|10640.1|10652.2|10640.2|10640.8|10628.8|1
1736861930000|2025-01-14 13:38:50|10651.6|10639.6|10653.3|10641.3|10657.3|10645.3|10648.2|10636.2|10
1736861940000|2025-01-14 13:39:00|10653.1|10641.1|10655.4|10643.4|10659.8|10647.8|10653.1|10641.1|0
1736861950000|2025-01-14 13:39:10|10655.3|10643.3|10655.3|10643.3|10655.3|10643.3|10655.3|10643.3|0
1736861960000|2025-01-14 13:39:20|10655.7|10643.7|10655.2|10643.2|10657.2|10645.2|10655.2|10643.2|0
1736861970000|2025-01-14 13:39:30|10653.3|10641.3|10642.8|10630.8|10653.3|10641.3|10642.3|10630.3|2
1736861980000|2025-01-14 13:39:40|10643|10631|10643|10631|10643|10631|10643|10631|0
1736861990000|2025-01-14 13:39:50|10639|10627|10637.4|10625.4|10639|10627|10637.4|10625.4|2
1736862000000|2025-01-14 13:40:00|10637.2|10625.2|10626.5|10614.5|10637.2|10625.2|10626.5|10614.5|1
1736862010000|2025-01-14 13:40:10|10635.5|10623.5|10649.6|10637.6|10649.6|10637.6|10635.5|10623.5|3
1736862020000|2025-01-14 13:40:20|10649.4|10637.4|10649.1|10637.1|10649.4|10637.4|10649.1|10637.1|0
1736862030000|2025-01-14 13:40:30|10649.6|10637.6|10650.1|10638.1|10650.1|10638.1|10649.6|10637.6|0
1736862050000|2025-01-14 13:40:50|10649.7|10637.7|10647.1|10635.1|10649.7|10637.7|10647.1|10635.1|0
1736862060000|2025-01-14 13:41:00|10645.4|10633.4|10645.4|10633.4|10645.4|10633.4|10645.4|10633.4|0
1736862070000|2025-01-14 13:41:10|10645.3|10633.3|10643.8|10631.8|10645.3|10633.3|10643.3|10631.3|0
1736862080000|2025-01-14 13:41:20|10644.3|10632.3|10644.3|10632.3|10644.3|10632.3|10644.3|10632.3|0
1736862090000|2025-01-14 13:41:30|10642.5|10630.5|10642.2|10630.2|10642.5|10630.5|10642.2|10630.2|0
1736862100000|2025-01-14 13:41:40|10629.4|10617.4|10622.8|10610.8|10629.4|10617.4|10622.8|10610.8|3
1736862110000|2025-01-14 13:41:50|10624.2|10612.2|10624.2|10612.2|10624.2|10612.2|10624.2|10612.2|1
1736862120000|2025-01-14 13:42:00|10623.9|10611.9|10623.9|10611.9|10623.9|10611.9|10623.9|10611.9|0
1736862130000|2025-01-14 13:42:10|10623|10611|10621.9|10609.9|10623|10611|10621.1|10609.1|0
1736862150000|2025-01-14 13:42:30|10622.6|10610.6|10615.9|10603.9|10622.6|10610.6|10615.8|10603.8|0
1736862160000|2025-01-14 13:42:40|10616.6|10604.6|10616.1|10604.1|10617.7|10605.7|10616.1|10604.1|0
1736862190000|2025-01-14 13:43:10|10616.4|10604.4|10616.4|10604.4|10616.4|10604.4|10616.4|10604.4|0
1736862200000|2025-01-14 13:43:20|10617.4|10605.4|10622.1|10610.1|10625.9|10613.9|10617.4|10605.4|1
1736862210000|2025-01-14 13:43:30|10621.9|10609.9|10621.9|10609.9|10621.9|10609.9|10621.9|10609.9|0
1736862220000|2025-01-14 13:43:40|10620.7|10608.7|10620.7|10608.7|10620.9|10608.9|10620.7|10608.7|0
1736862230000|2025-01-14 13:43:50|10620|10608|10619.2|10607.2|10620|10608|10618.2|10606.2|0
1736862240000|2025-01-14 13:44:00|10618.7|10606.7|10616.7|10604.7|10618.7|10606.7|10616.7|10604.7|0
1736862260000|2025-01-14 13:44:20|10617.7|10605.7|10617.7|10605.7|10617.7|10605.7|10617.7|10605.7|0
1736862270000|2025-01-14 13:44:30|10617.9|10605.9|10617.9|10605.9|10617.9|10605.9|10617.9|10605.9|0
1736862280000|2025-01-14 13:44:40|10625.2|10613.2|10640.1|10628.1|10641|10629|10625.1|10613.1|3
1736862300000|2025-01-14 13:45:00|10641.7|10629.7|10647.9|10635.9|10648.7|10636.7|10641.7|10629.7|2
1736862310000|2025-01-14 13:45:10|10646.5|10634.5|10653.7|10641.7|10653.7|10641.7|10646.5|10634.5|1
1736862320000|2025-01-14 13:45:20|10654.3|10642.3|10661.5|10649.5|10661.5|10649.5|10654.3|10642.3|1
1736862330000|2025-01-14 13:45:30|10659.5|10647.5|10662.2|10650.2|10665.2|10653.2|10659|10647|2
1736862340000|2025-01-14 13:45:40|10662.7|10650.7|10662.7|10650.7|10662.7|10650.7|10662.2|10650.2|0
1736862350000|2025-01-14 13:45:50|10664.2|10652.2|10673.7|10661.7|10673.7|10661.7|10664.2|10652.2|2
1736862360000|2025-01-14 13:46:00|10673.4|10661.4|10676.4|10664.4|10676.7|10664.7|10673.4|10661.4|0
1736862370000|2025-01-14 13:46:10|10676.7|10664.7|10677.5|10665.5|10677.5|10665.5|10676.7|10664.7|1
1736862380000|2025-01-14 13:46:20|10677.4|10665.4|10675.2|10663.2|10677.4|10665.4|10674.9|10662.9|0
1736862400000|2025-01-14 13:46:40|10676.8|10664.8|10680.9|10668.9|10680.9|10668.9|10676.8|10664.8|1
1736862410000|2025-01-14 13:46:50|10680.4|10668.4|10680.4|10668.4|10680.4|10668.4|10680.4|10668.4|0
1736862420000|2025-01-14 13:47:00|10660.7|10648.7|10663.5|10651.5|10663.5|10651.5|10660.7|10648.7|2
1736862430000|2025-01-14 13:47:10|10663.8|10651.8|10663.8|10651.8|10663.8|10651.8|10663.8|10651.8|0
1736862440000|2025-01-14 13:47:20|10663.5|10651.5|10656.2|10644.2|10663.5|10651.5|10655.7|10643.7|1
1736862460000|2025-01-14 13:47:40|10656.5|10644.5|10657.9|10645.9|10657.9|10645.9|10656.5|10644.5|0
1736862470000|2025-01-14 13:47:50|10658.4|10646.4|10657.4|10645.4|10658.4|10646.4|10657.4|10645.4|0
1736862480000|2025-01-14 13:48:00|10657.5|10645.5|10657.9|10645.9|10657.9|10645.9|10657.5|10645.5|0
1736862490000|2025-01-14 13:48:10|10657.5|10645.5|10657.2|10645.2|10657.5|10645.5|10657.2|10645.2|0
1736862510000|2025-01-14 13:48:30|10656.9|10644.9|10659.9|10647.9|10659.9|10647.9|10656.2|10644.2|0
1736862520000|2025-01-14 13:48:40|10657.7|10649.7|10668.2|10656.2|10668.2|10656.2|10657.4|10649.4|0
1736862530000|2025-01-14 13:48:50|10669|10657|10669.4|10657.4|10669.4|10657.4|10668.9|10656.9|1
1736862540000|2025-01-14 13:49:00|10669.9|10657.9|10670.4|10658.4|10670.4|10658.4|10669.9|10657.9|0
1736862550000|2025-01-14 13:49:10|10671.5|10659.5|10675.7|10663.7|10675.7|10663.7|10671.5|10659.5|1
1736862560000|2025-01-14 13:49:20|10676.5|10664.5|10676.2|10664.2|10676.7|10664.7|10676.2|10664.2|0
1736862570000|2025-01-14 13:49:30|10676.4|10664.4|10676.4|10664.4|10676.4|10664.4|10676.4|10664.4|0
1736862580000|2025-01-14 13:49:40|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|0
1736862590000|2025-01-14 13:49:50|10677.4|10665.4|10678|10666|10678|10666|10677.4|10665.4|1
1736862600000|2025-01-14 13:50:00|10676.5|10664.5|10679.4|10667.4|10679.4|10667.4|10674|10662|1
1736862610000|2025-01-14 13:50:10|10703.5|10691.5|10702.9|10690.9|10703.5|10691.5|10702.9|10690.9|3
1736862620000|2025-01-14 13:50:20|10683.4|10671.4|10680.8|10668.8|10683.4|10671.4|10680.4|10668.4|1
1736862660000|2025-01-14 13:51:00|10676|10664|10677.8|10665.8|10677.8|10665.8|10676|10664|0
1736862680000|2025-01-14 13:51:20|10681.9|10669.9|10681.4|10669.4|10681.9|10669.9|10681.4|10669.4|1
1736862700000|2025-01-14 13:51:40|10683.3|10671.3|10689.4|10677.4|10689.4|10677.4|10683.3|10671.3|0
1736862710000|2025-01-14 13:51:50|10687.2|10675.2|10687.4|10675.4|10687.4|10675.4|10687.2|10675.2|0
1736862720000|2025-01-14 13:52:00|10685.4|10673.4|10685.4|10673.4|10685.4|10673.4|10684.4|10672.4|1
1736862730000|2025-01-14 13:52:10|10685.2|10673.2|10685.2|10673.2|10685.2|10673.2|10684.9|10672.9|0
1736862740000|2025-01-14 13:52:20|10687.4|10675.4|10687.5|10675.5|10687.5|10675.5|10687.4|10675.4|0
1736862750000|2025-01-14 13:52:30|10688.7|10676.7|10688.9|10676.9|10688.9|10676.9|10688.5|10676.5|0
1736862760000|2025-01-14 13:52:40|10689.5|10677.5|10689.5|10677.5|10689.5|10677.5|10689.5|10677.5|0
1736862770000|2025-01-14 13:52:50|10687.2|10675.2|10696|10684|10696|10684|10686.9|10674.9|4
1736862780000|2025-01-14 13:53:00|10695.6|10683.6|10695.1|10683.1|10695.6|10683.6|10695.1|10683.1|0
1736862790000|2025-01-14 13:53:10|10694.3|10682.3|10693.9|10681.9|10694.3|10682.3|10693.9|10681.9|0
1736862800000|2025-01-14 13:53:20|10692.9|10680.9|10696.7|10684.7|10696.7|10684.7|10692.9|10680.9|1
1736862810000|2025-01-14 13:53:30|10696.8|10684.8|10695.2|10683.2|10698|10686|10695.2|10683.2|4
1736862820000|2025-01-14 13:53:40|10694.8|10682.8|10696.4|10684.4|10697.2|10685.2|10694.2|10682.2|1
1736862840000|2025-01-14 13:54:00|10695.2|10683.2|10683.9|10671.9|10695.2|10683.2|10671.8|10659.8|10
1736862860000|2025-01-14 13:54:20|10683.7|10671.7|10683.4|10671.4|10684.4|10672.4|10682|10670|0
1736862870000|2025-01-14 13:54:30|10683|10671|10680.9|10668.9|10683|10671|10680.9|10668.9|1
1736862880000|2025-01-14 13:54:40|10680.4|10668.4|10656.7|10644.7|10680.9|10668.9|10656.7|10644.7|4
1736862890000|2025-01-14 13:54:50|10654.8|10642.8|10647.6|10635.6|10654.8|10642.8|10647.4|10635.4|2
1736862900000|2025-01-14 13:55:00|10647.4|10635.4|10637.5|10625.5|10647.6|10635.6|10637.5|10625.5|3
1736862910000|2025-01-14 13:55:10|10642.1|10630.1|10643.1|10631.1|10643.1|10631.1|10642.1|10630.1|0
1736862920000|2025-01-14 13:55:20|10643|10631|10642.1|10630.1|10643|10631|10642.1|10630.1|0
1736862930000|2025-01-14 13:55:30|10642.3|10630.3|10642.1|10630.1|10642.3|10630.3|10642.1|10630.1|0
1736862940000|2025-01-14 13:55:40|10647|10635|10659|10647|10659|10647|10647|10635|4
1736862950000|2025-01-14 13:55:50|10659.2|10647.2|10660|10648|10660|10648|10659.2|10647.2|0
1736862970000|2025-01-14 13:56:10|10658.2|10646.2|10656|10644|10658.2|10646.2|10656|10644|0
1736862980000|2025-01-14 13:56:20|10656.2|10644.2|10656.8|10644.8|10656.8|10644.8|10656.2|10644.2|0
1736862990000|2025-01-14 13:56:30|10658.3|10646.3|10657.2|10645.2|10658.3|10646.3|10657.2|10645.2|0
1736863000000|2025-01-14 13:56:40|10657.5|10645.5|10657.5|10645.5|10657.5|10645.5|10657.5|10645.5|0
1736863030000|2025-01-14 13:57:10|10656.5|10644.5|10656.5|10644.5|10656.5|10644.5|10656.5|10644.5|0
1736863040000|2025-01-14 13:57:20|10655.7|10643.7|10654.8|10642.8|10655.7|10643.7|10654.8|10642.8|1
1736863050000|2025-01-14 13:57:30|10653.5|10641.5|10650|10638|10653.5|10641.5|10649.8|10637.8|6
1736863060000|2025-01-14 13:57:40|10649.3|10637.3|10649.3|10637.3|10649.3|10637.3|10649.3|10637.3|0
1736863080000|2025-01-14 13:58:00|10644.1|10632.1|10644.1|10632.1|10644.1|10632.1|10644.1|10632.1|0
1736863110000|2025-01-14 13:58:30|10633.9|10621.9|10627.5|10615.5|10633.9|10621.9|10627.3|10615.3|1
1736863120000|2025-01-14 13:58:40|10627|10615|10630.3|10618.3|10630.3|10618.3|10627|10615|0
1736863130000|2025-01-14 13:58:50|10630.8|10618.8|10630.8|10618.8|10630.8|10618.8|10630.8|10618.8|0
1736863140000|2025-01-14 13:59:00|10630.5|10618.5|10630.5|10618.5|10630.5|10618.5|10630.5|10618.5|0
1736863150000|2025-01-14 13:59:10|10630.8|10618.8|10630.8|10618.8|10630.8|10618.8|10630.8|10618.8|0
1736863160000|2025-01-14 13:59:20|10629.9|10617.9|10638|10626|10638|10626|10628.3|10616.3|1
1736863170000|2025-01-14 13:59:30|10637.7|10625.7|10638.2|10626.2|10638.2|10626.2|10637.7|10625.7|0
1736863180000|2025-01-14 13:59:40|10638.9|10626.9|10636.2|10624.2|10640.2|10628.2|10635.7|10623.7|1
1736863190000|2025-01-14 13:59:50|10636|10624|10633.5|10621.5|10636|10624|10633.5|10621.5|0
1736863200000|2025-01-14 14:00:00|10633.7|10621.7|10633.7|10621.7|10633.7|10621.7|10633.7|10621.7|0
1736863210000|2025-01-14 14:00:10|10634|10622|10633.5|10621.5|10634|10622|10633.5|10621.5|0
1736863240000|2025-01-14 14:00:40|10634.2|10622.2|10636.5|10624.5|10636.5|10624.5|10634.2|10622.2|0
1736863250000|2025-01-14 14:00:50|10633.5|10621.5|10637.3|10625.3|10638.3|10626.3|10632.6|10620.6|14
1736863260000|2025-01-14 14:01:00|10637.6|10625.6|10638.6|10626.6|10638.6|10626.6|10637.6|10625.6|0
1736863280000|2025-01-14 14:01:20|10638.8|10626.8|10647.2|10635.2|10647.2|10635.2|10638.8|10626.8|4
1736863290000|2025-01-14 14:01:30|10646.2|10634.2|10646.2|10634.2|10647.7|10635.7|10645.9|10633.9|1
1736863300000|2025-01-14 14:01:40|10646|10634|10649.5|10637.5|10649.5|10637.5|10645.9|10633.9|0
1736863320000|2025-01-14 14:02:00|10649.2|10637.2|10645.2|10633.2|10649.2|10637.2|10645.2|10633.2|0
1736863330000|2025-01-14 14:02:10|10643.4|10631.4|10647|10635|10647|10635|10643.4|10631.4|1
1736863360000|2025-01-14 14:02:40|10659|10647|10659|10647|10659|10647|10659|10647|1
1736863370000|2025-01-14 14:02:50|10661.9|10649.9|10663.9|10651.9|10665.4|10653.4|10661.9|10649.9|1
1736863380000|2025-01-14 14:03:00|10666.3|10654.3|10667.4|10655.4|10667.4|10655.4|10662.4|10650.4|1
1736863390000|2025-01-14 14:03:10|10675|10663|10677.7|10665.7|10677.7|10665.7|10674|10662|0
1736863400000|2025-01-14 14:03:20|10677.9|10665.9|10675.4|10663.4|10678.5|10666.5|10675.4|10663.4|0
1736863410000|2025-01-14 14:03:30|10675.1|10663.1|10674.9|10662.9|10675.1|10663.1|10674.9|10662.9|0
1736863420000|2025-01-14 14:03:40|10675.8|10663.8|10680.5|10668.5|10680.5|10668.5|10675.8|10663.8|3
1736863430000|2025-01-14 14:03:50|10677.1|10665.1|10682.2|10670.2|10682.6|10670.6|10676.1|10664.1|2
1736863440000|2025-01-14 14:04:00|10682.6|10670.6|10686.2|10674.2|10686.7|10674.7|10682.6|10670.6|1
1736863450000|2025-01-14 14:04:10|10686.1|10674.1|10686.1|10674.1|10686.1|10674.1|10686.1|10674.1|0
1736863460000|2025-01-14 14:04:20|10676.1|10664.1|10680.6|10668.6|10681.9|10669.9|10676.1|10664.1|8
1736863470000|2025-01-14 14:04:30|10679.9|10667.9|10679.6|10667.6|10679.9|10667.9|10679.6|10667.6|0
1736863480000|2025-01-14 14:04:40|10679.2|10667.2|10657|10645|10679.2|10667.2|10655|10643|7
1736863490000|2025-01-14 14:04:50|10656.5|10644.5|10654.5|10642.5|10657.8|10645.8|10654.5|10642.5|0
1736863500000|2025-01-14 14:05:00|10654|10642|10654|10642|10654|10642|10654|10642|0
1736863510000|2025-01-14 14:05:10|10654.4|10642.4|10652.2|10640.2|10654.4|10642.4|10652.2|10640.2|0
1736863550000|2025-01-14 14:05:50|10654.5|10642.5|10656.3|10644.3|10658.1|10646.1|10654.5|10642.5|6
1736863560000|2025-01-14 14:06:00|10656.5|10644.5|10656.7|10644.7|10656.7|10644.7|10655.8|10643.8|0
1736863570000|2025-01-14 14:06:10|10658|10646|10658|10646|10658|10646|10658|10646|0
1736863590000|2025-01-14 14:06:30|10658.3|10646.3|10659.5|10647.5|10659.5|10647.5|10658.3|10646.3|0
1736863620000|2025-01-14 14:07:00|10675|10663|10674.7|10662.7|10675.2|10663.2|10674.5|10662.5|1
1736863630000|2025-01-14 14:07:10|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|10674.3|10662.3|0
1736863650000|2025-01-14 14:07:30|10672.9|10660.9|10672.7|10660.7|10672.9|10660.9|10672.7|10660.7|1
1736863670000|2025-01-14 14:07:50|10673|10661|10673.5|10661.5|10673.7|10661.7|10673|10661|0
1736863680000|2025-01-14 14:08:00|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|10673.2|10661.2|0
1736863690000|2025-01-14 14:08:10|10673.5|10661.5|10673.3|10661.3|10673.5|10661.5|10673.3|10661.3|0
1736863700000|2025-01-14 14:08:20|10673.5|10661.5|10673.5|10661.5|10673.5|10661.5|10673.5|10661.5|0
1736863710000|2025-01-14 14:08:30|10673.2|10661.2|10684.8|10672.8|10685.1|10673.1|10673.2|10661.2|2
1736863720000|2025-01-14 14:08:40|10684.6|10672.6|10684.6|10672.6|10684.6|10672.6|10684.6|10672.6|0
1736863730000|2025-01-14 14:08:50|10691.8|10679.8|10669.1|10657.1|10693.1|10681.1|10669.1|10657.1|2
1736863740000|2025-01-14 14:09:00|10668.1|10656.1|10668.5|10656.5|10670.8|10658.8|10659.8|10647.8|3
1736863750000|2025-01-14 14:09:10|10671.3|10663.3|10677.1|10665.1|10682.1|10670.1|10671.3|10663.1|6
1736863760000|2025-01-14 14:09:20|10676.6|10664.6|10676.6|10664.6|10676.6|10664.6|10676.6|10664.6|0
1736863770000|2025-01-14 14:09:30|10676.8|10664.8|10678.3|10666.3|10678.3|10666.3|10676.8|10664.8|0
1736863780000|2025-01-14 14:09:40|10691.6|10679.6|10695.4|10683.4|10695.4|10683.4|10691.4|10679.4|2
1736863790000|2025-01-14 14:09:50|10693.9|10681.9|10696.4|10684.4|10696.4|10684.4|10693.9|10681.9|0
1736863800000|2025-01-14 14:10:00|10696.6|10684.6|10689.9|10677.9|10697.9|10685.9|10687.8|10675.8|3
1736863810000|2025-01-14 14:10:10|10689.6|10677.6|10690.6|10678.6|10690.6|10678.6|10687.3|10675.3|0
1736863820000|2025-01-14 14:10:20|10690.4|10678.4|10697.8|10685.8|10697.8|10685.8|10690.3|10678.3|12
1736863830000|2025-01-14 14:10:30|10698.3|10686.3|10698.8|10686.8|10698.8|10686.8|10698.3|10686.3|0
1736863840000|2025-01-14 14:10:40|10695.6|10683.6|10686.7|10674.7|10696.1|10684.1|10685.7|10673.7|6
1736863850000|2025-01-14 14:10:50|10687.4|10675.4|10693.7|10681.7|10693.7|10681.7|10683.9|10671.9|1
1736863860000|2025-01-14 14:11:00|10693.4|10681.4|10692.6|10680.6|10693.4|10681.4|10692.6|10680.6|0
1736863870000|2025-01-14 14:11:10|10693.1|10681.1|10693.7|10681.7|10693.7|10681.7|10692.6|10680.6|0
1736863890000|2025-01-14 14:11:30|10697.4|10685.4|10697.4|10685.4|10697.4|10685.4|10697.4|10685.4|25
1736863900000|2025-01-14 14:11:40|10697.2|10685.2|10697.4|10685.4|10697.4|10685.4|10696.7|10684.7|0
1736863910000|2025-01-14 14:11:50|10700.4|10688.4|10699.7|10687.7|10700.4|10688.4|10699.7|10687.7|0
1736863920000|2025-01-14 14:12:00|10700.1|10688.1|10696.6|10684.6|10700.1|10688.1|10696.6|10684.6|2
1736863930000|2025-01-14 14:12:10|10697.2|10685.2|10696.2|10684.2|10697.2|10685.2|10696.2|10684.2|0
1736863950000|2025-01-14 14:12:30|10696.6|10684.6|10696.4|10684.4|10696.6|10684.6|10696.4|10684.4|7
1736863960000|2025-01-14 14:12:40|10695.6|10683.6|10696.1|10684.1|10696.1|10684.1|10695.6|10683.6|0
1736863970000|2025-01-14 14:12:50|10695.9|10683.9|10695.6|10683.6|10695.9|10683.9|10695.6|10683.6|0
1736863980000|2025-01-14 14:13:00|10695.7|10683.7|10696.7|10684.7|10702.9|10690.9|10695.7|10683.7|16
1736863990000|2025-01-14 14:13:10|10688.7|10676.7|10690.9|10678.9|10692.7|10680.7|10688.7|10676.7|0
1736864000000|2025-01-14 14:13:20|10691.2|10679.2|10691.9|10679.9|10691.9|10679.9|10691.2|10679.2|0
1736864010000|2025-01-14 14:13:30|10691.6|10679.6|10690|10678|10691.6|10679.6|10690|10678|1
1736864030000|2025-01-14 14:13:50|10676.4|10664.4|10680.9|10668.9|10680.9|10670.5|10676.4|10664.4|10
1736864040000|2025-01-14 14:14:00|10681.4|10669.4|10681.4|10669.4|10681.4|10669.4|10681.4|10669.4|0
1736864060000|2025-01-14 14:14:20|10688.4|10676.4|10682.6|10670.6|10688.6|10676.6|10682.6|10670.6|6
1736864070000|2025-01-14 14:14:30|10682.7|10670.7|10682.7|10670.7|10682.7|10670.7|10682.7|10670.7|1
1736864100000|2025-01-14 14:15:00|10682.4|10670.4|10667.4|10655.4|10682.4|10670.4|10664.2|10652.2|4
1736864130000|2025-01-14 14:15:30|10670.2|10658.2|10670.2|10658.2|10670.2|10658.2|10670.2|10658.2|1
1736864140000|2025-01-14 14:15:40|10670.4|10658.4|10683.1|10671.1|10683.4|10671.4|10670.4|10658.4|3
1736864150000|2025-01-14 14:15:50|10683.2|10671.2|10683.6|10671.6|10683.6|10671.6|10683.2|10671.2|0
1736864160000|2025-01-14 14:16:00|10685.3|10673.3|10688.2|10676.2|10688.2|10676.2|10685.3|10673.3|400
1736864180000|2025-01-14 14:16:20|10688.4|10676.4|10690.2|10678.2|10690.2|10678.2|10688.4|10676.4|1
1736864210000|2025-01-14 14:16:50|10689.9|10677.9|10689.9|10677.9|10689.9|10677.9|10689.9|10677.9|4
1736864220000|2025-01-14 14:17:00|10690.9|10678.9|10689.5|10677.5|10690.9|10678.9|10689.5|10677.5|1
1736864230000|2025-01-14 14:17:10|10690.4|10678.4|10692|10680|10692|10680|10690.4|10678.4|0
1736864240000|2025-01-14 14:17:20|10698.5|10686.5|10698.9|10686.9|10698.9|10686.9|10698.5|10686.5|2
1736864250000|2025-01-14 14:17:30|10699.5|10687.5|10696.2|10684.2|10699.5|10687.5|10695.2|10683.2|2
1736864270000|2025-01-14 14:17:50|||||||||1
1736864290000|2025-01-14 14:18:10|10695.8|10683.8|10695.8|10683.8|10695.8|10683.8|10695.8|10683.8|0
1736864300000|2025-01-14 14:18:20|10696.2|10684.2|10695.7|10683.7|10696.2|10684.2|10695.7|10683.7|3
1736864310000|2025-01-14 14:18:30|10695.3|10683.3|10695.2|10683.2|10695.3|10683.3|10695.2|10683.2|2
1736864320000|2025-01-14 14:18:40|10695.3|10683.3|10681.6|10669.6|10695.3|10683.3|10681.6|10669.6|6
1736864330000|2025-01-14 14:18:50|10681.1|10669.1|10679.9|10667.9|10681.1|10669.1|10679.9|10667.9|0
1736864340000|2025-01-14 14:19:00|10679.2|10667.2|10674.2|10662.2|10679.2|10667.2|10673.7|10661.7|1
1736864350000|2025-01-14 14:19:10|10673.5|10661.5|10677.4|10665.4|10677.7|10665.7|10673.5|10661.5|6
1736864380000|2025-01-14 14:19:40|10688.1|10676.1|10688.1|10676.1|10688.1|10676.1|10688.1|10676.1|1
1736864400000|2025-01-14 14:20:00|10688.4|10676.4|10689.1|10677.1|10689.1|10677.1|10688.4|10676.4|0
1736864410000|2025-01-14 14:20:10|10690.1|10678.1|10689.6|10677.6|10690.1|10678.1|10689.6|10677.6|2
1736864420000|2025-01-14 14:20:20|10689.1|10677.1|10688.9|10676.9|10689.1|10677.1|10688.9|10676.9|0
1736864430000|2025-01-14 14:20:30|10688.6|10676.6|10687.8|10675.8|10688.6|10676.6|10687.8|10675.8|0
1736864450000|2025-01-14 14:20:50|10686.7|10674.7|10686.1|10674.1|10686.7|10674.7|10686.1|10674.1|0
1736864460000|2025-01-14 14:21:00|10673.7|10661.7|10671|10659|10673.7|10661.7|10671|10659|3
1736864470000|2025-01-14 14:21:10|10670.5|10658.5|10669.7|10657.7|10670.5|10658.5|10669.7|10657.7|1
1736864480000|2025-01-14 14:21:20|10669.5|10657.5|10665.7|10653.7|10669.5|10657.5|10665.7|10653.7|0
1736864490000|2025-01-14 14:21:30|10665.4|10653.4|10661.6|10649.6|10665.4|10653.4|10661.1|10649.1|0
1736864500000|2025-01-14 14:21:40|10661.7|10649.7|10661.7|10649.7|10661.7|10649.7|10661.7|10649.7|0
1736864520000|2025-01-14 14:22:00|10663.6|10651.6|10663.6|10651.6|10666.2|10654.2|10663.6|10651.6|2
1736864530000|2025-01-14 14:22:10|10666.8|10654.8|10668.5|10656.5|10668.6|10656.6|10666.8|10654.8|1
1736864540000|2025-01-14 14:22:20|10668.8|10656.8|10666.3|10654.3|10668.8|10656.8|10666.3|10654.3|0
1736864550000|2025-01-14 14:22:30|10666.8|10654.8|10668.3|10656.3|10668.3|10656.3|10666.8|10654.8|0
1736864560000|2025-01-14 14:22:40|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|0
1736864580000|2025-01-14 14:23:00|10667.8|10655.8|10667.8|10655.8|10667.8|10655.8|10667.8|10655.8|0
1736864590000|2025-01-14 14:23:10|10673.3|10661.3|10671.8|10659.8|10673.3|10661.3|10671.8|10659.8|7
1736864600000|2025-01-14 14:23:20|10671.1|10659.1|10670.5|10658.5|10671.1|10659.1|10670.5|10658.5|0
1736864610000|2025-01-14 14:23:30|10664.3|10652.3|10665.3|10653.3|10665.3|10653.3|10664.3|10652.3|3
1736864620000|2025-01-14 14:23:40|10665.6|10653.6|10665.6|10653.6|10665.6|10653.6|10665.6|10653.6|0
1736864630000|2025-01-14 14:23:50|10665.4|10653.4|10666.1|10654.1|10666.1|10654.1|10665.4|10653.4|0
1736864640000|2025-01-14 14:24:00|10665.8|10653.8|10665.3|10653.3|10665.8|10653.8|10665.3|10653.3|0
1736864650000|2025-01-14 14:24:10|10665.6|10653.6|10660.4|10648.4|10665.6|10653.6|10660.4|10648.4|5
1736864660000|2025-01-14 14:24:20|10661.6|10649.6|10661.6|10649.6|10661.6|10649.6|10661.6|10649.6|0
1736864670000|2025-01-14 14:24:30|10661.8|10649.8|10662.4|10650.4|10662.4|10650.4|10661.8|10649.8|0
1736864680000|2025-01-14 14:24:40|10662.6|10650.6|10665.8|10653.8|10665.8|10653.8|10662.6|10650.6|0
1736864700000|2025-01-14 14:25:00|10665.5|10653.5|10665.8|10653.8|10665.8|10653.8|10665.3|10653.3|0
1736864710000|2025-01-14 14:25:10|10665.3|10653.3|10665.3|10653.3|10665.3|10653.3|10665.3|10653.3|0
1736864730000|2025-01-14 14:25:30|10665.1|10653.1|10664.8|10652.8|10665.1|10653.1|10664.8|10652.8|0
1736864740000|2025-01-14 14:25:40|10664.6|10652.6|10664.8|10652.8|10664.8|10652.8|10664.6|10652.6|0
1736864750000|2025-01-14 14:25:50|10664.5|10652.5|10664.5|10652.5|10664.5|10652.5|10664.5|10652.5|0
1736864760000|2025-01-14 14:26:00|10663.8|10651.8|10664.3|10652.3|10664.3|10652.3|10663.8|10651.8|1
1736864780000|2025-01-14 14:26:20|10664.1|10652.1|10663.8|10651.8|10664.1|10652.1|10663.8|10651.8|0
1736864790000|2025-01-14 14:26:30|10664.1|10652.1|10667.9|10655.9|10667.9|10655.9|10664.1|10652.1|2
1736864800000|2025-01-14 14:26:40|10671.8|10659.8|10672.8|10664.8|10672.8|10664.8|10671.2|10659.8|2
1736864810000|2025-01-14 14:26:50|10671.5|10659.5|10675.9|10663.9|10678.1|10666.1|10671.5|10659.5|1
1736864860000|2025-01-14 14:27:40|10670.3|10658.3|10668.4|10656.4|10670.3|10658.3|10668.4|10656.4|2
1736864870000|2025-01-14 14:27:50|10667.3|10655.3|10667.3|10655.3|10667.3|10655.3|10667.3|10655.3|0
1736864880000|2025-01-14 14:28:00|10666.9|10654.9|10664.1|10652.1|10666.9|10654.9|10662.1|10652.1|1
1736864890000|2025-01-14 14:28:10|10664.3|10652.3|10663.4|10651.4|10664.3|10652.3|10663.4|10651.4|0
1736864900000|2025-01-14 14:28:20|10662.9|10650.9|10662.9|10650.9|10662.9|10650.9|10662.9|10650.9|0
1736864930000|2025-01-14 14:28:50|10664.8|10652.8|10664.9|10652.9|10664.9|10652.9|10664.8|10652.8|0
1736864940000|2025-01-14 14:29:00|10665.1|10653.1|10665.9|10653.9|10665.9|10653.9|10665.1|10653.1|0
1736864950000|2025-01-14 14:29:10|10667.9|10655.9|10668.1|10656.1|10668.1|10656.1|10667.9|10655.9|0
1736864960000|2025-01-14 14:29:20|10670.7|10658.7|10670.9|10658.9|10670.9|10658.9|10670.7|10658.7|0
1736864970000|2025-01-14 14:29:30|10671.2|10659.2|10671.7|10659.7|10672.6|10660.6|10671.2|10659.2|0
1736864980000|2025-01-14 14:29:40|10671.4|10659.4|10671.4|10659.4|10671.4|10659.4|10671.4|10659.4|0
1736864990000|2025-01-14 14:29:50|10677.3|10665.3|10677.5|10665.5|10677.5|10665.5|10677|10665|9
1736865000000|2025-01-14 14:30:00|10678.8|10666.8|10680.7|10668.7|10680.7|10668.7|10678.8|10666.8|0
1736865010000|2025-01-14 14:30:10|10680.9|10668.9|10685.2|10673.2|10685.2|10673.2|10680.9|10668.9|0
1736865020000|2025-01-14 14:30:20|10685.8|10673.8|10686.5|10674.5|10686.5|10674.5|10685.8|10673.8|1
1736865030000|2025-01-14 14:30:30|10686.3|10674.3|10686.3|10674.3|10686.5|10674.5|10686.3|10674.3|0
1736865040000|2025-01-14 14:30:40|10686.5|10674.5|10686|10674|10686.5|10674.5|10686|10674|0
1736865050000|2025-01-14 14:30:50|10686.2|10674.2|10688|10676|10688|10676|10686.2|10674.2|1
1736865060000|2025-01-14 14:31:00|10687.3|10675.3|10697.3|10685.3|10697.3|10685.3|10686.6|10674.6|2
1736865070000|2025-01-14 14:31:10|10695.8|10683.8|10690.3|10678.3|10695.8|10683.8|10690.3|10678.3|2
1736865080000|2025-01-14 14:31:20|10689.3|10677.3|10688.3|10676.3|10689.3|10677.3|10688.3|10676.3|1
1736865090000|2025-01-14 14:31:30|10700.3|10688.3|10697.8|10689.8|10700.4|10689.8|10697.8|10687.6|3
1736865100000|2025-01-14 14:31:40|10697.5|10689.5|10699.6|10687.6|10699.6|10689.5|10697.5|10687.6|1
1736865130000|2025-01-14 14:32:10|10690.5|10678.5|10689.8|10677.8|10690.5|10679.1|10687.1|10677.6|7
1736865140000|2025-01-14 14:32:20|10691|10679|10691.3|10679.3|10691.3|10679.3|10691|10679|0
1736865150000|2025-01-14 14:32:30|10692.8|10680.8|10693.1|10681.1|10693.1|10681.1|10692.8|10680.8|0
1736865160000|2025-01-14 14:32:40|10694.5|10682.5|10694.5|10682.5|10694.5|10682.5|10694.5|10682.5|0
1736865170000|2025-01-14 14:32:50|10695.5|10687.5|10695.5|10687.5|10695.5|10687.5|10695.5|10687.5|0
1736865180000|2025-01-14 14:33:00|||||||||4
1736865200000|2025-01-14 14:33:20|10696|10688|10696.1|10684.1|10699|10688|10696|10684.1|10
1736865210000|2025-01-14 14:33:30|10696.4|10684.4|10685.3|10673.3|10696.4|10684.4|10683.3|10671.3|4
1736865220000|2025-01-14 14:33:40|10684.9|10672.9|10687.1|10675.1|10687.9|10675.9|10684.9|10672.9|2
1736865240000|2025-01-14 14:34:00|10688.1|10676.1|10687.1|10675.1|10689.3|10677.3|10687.1|10675.1|0
1736865250000|2025-01-14 14:34:10|10688.1|10676.1|10695.3|10683.3|10695.3|10683.3|10688.1|10676.1|3
1736865270000|2025-01-14 14:34:30|10695.6|10683.6|10698.8|10686.8|10699.9|10687.9|10695.6|10683.6|1
1736865280000|2025-01-14 14:34:40|10699.8|10687.8|10700.3|10688.3|10700.3|10688.3|10699.8|10687.8|0
1736865300000|2025-01-14 14:35:00|10700.9|10688.9|10696.2|10684.2|10701.9|10689.9|10696.2|10684.2|66
1736865310000|2025-01-14 14:35:10|10696.5|10684.5|10696.5|10684.5|10698.7|10686.7|10696.5|10684.5|0
1736865320000|2025-01-14 14:35:20|10697.3|10685.3|10696.3|10684.3|10697.3|10685.3|10695.6|10683.6|1
1736865330000|2025-01-14 14:35:30|10696.5|10684.5|10696.3|10684.3|10696.8|10684.8|10696.3|10684.3|0
1736865350000|2025-01-14 14:35:50|10696.5|10684.5|10696.9|10684.9|10697.5|10685.5|10696.5|10684.5|0
1736865360000|2025-01-14 14:36:00|10695|10687|10694|10682|10703.5|10691.5|10694|10682|4
1736865370000|2025-01-14 14:36:10|10695.7|10683.7|10694.7|10682.7|10695.7|10683.7|10694.7|10682.7|0
1736865380000|2025-01-14 14:36:20|10695.2|10683.2|10697|10685|10697.9|10685.9|10695.2|10683.2|0
1736865390000|2025-01-14 14:36:30|10698.5|10686.5|10698.5|10686.5|10698.5|10686.5|10698.5|10686.5|0
1736865400000|2025-01-14 14:36:40|10698|10686|10698|10686|10698|10686|10698|10686|0
1736865410000|2025-01-14 14:36:50|10698.4|10686.4|10686.8|10674.8|10698.4|10686.4|10686.8|10674.8|6
1736865420000|2025-01-14 14:37:00|10687.5|10675.5|10687.3|10675.3|10689.1|10677.1|10687.1|10675.1|0
1736865430000|2025-01-14 14:37:10|10687.6|10675.6|10689.6|10677.6|10689.6|10677.6|10687.1|10675.1|0
1736865440000|2025-01-14 14:37:20|10689.8|10677.8|10698.3|10686.3|10698.5|10690|10689.8|10677.8|5
1736865450000|2025-01-14 14:37:30|10698.5|10686.5|10699.5|10687.5|10699.5|10689|10697|10686.5|2
1736865460000|2025-01-14 14:37:40|10696.2|10684.2|10696.4|10684.4|10696.6|10684.6|10695.7|10683.7|4
1736865480000|2025-01-14 14:38:00|10698.3|10686.3|10698.9|10686.9|10699.1|10687.1|10698.3|10686.3|6
1736865490000|2025-01-14 14:38:10|10699.1|10687.1|10696.9|10688.9|10699.1|10688.9|10696.9|10687.1|0
1736865500000|2025-01-14 14:38:20|10697.1|10689.1|10697.1|10689.1|10697.1|10689.1|10697.1|10689.1|0
1736865530000|2025-01-14 14:38:50|10696.1|10684.1|10691.9|10679.9|10696.1|10684.1|10691.7|10679.7|7
1736865540000|2025-01-14 14:39:00|10692.9|10680.9|10686.1|10674.1|10692.9|10680.9|10686.1|10674.1|3
1736865550000|2025-01-14 14:39:10|10677.2|10665.2|10676.7|10664.7|10677.2|10665.2|10673.2|10661.2|2
1736865560000|2025-01-14 14:39:20|10673.1|10661.1|10669.9|10657.9|10673.4|10661.4|10669.9|10657.9|1
1736865570000|2025-01-14 14:39:30|10661.9|10649.9|10652.2|10640.2|10661.9|10649.9|10652.2|10640.2|3
1736865580000|2025-01-14 14:39:40|10652.1|10640.1|10651.9|10639.9|10652.1|10640.1|10651.9|10639.9|0
1736865600000|2025-01-14 14:40:00|10651.6|10639.6|10644.1|10632.1|10651.6|10639.6|10644.1|10632.1|1
1736865610000|2025-01-14 14:40:10|10644.8|10632.8|10643.7|10631.7|10646.1|10634.1|10643.6|10631.6|1
1736865620000|2025-01-14 14:40:20|10643.6|10631.6|10643.6|10631.6|10643.6|10631.6|10643.6|10631.6|0
1736865630000|2025-01-14 14:40:30|10644.2|10632.2|10643.2|10631.2|10645.1|10633.1|10643.2|10631.2|3
1736865640000|2025-01-14 14:40:40|10640.9|10628.9|10639.5|10627.5|10640.9|10628.9|10639.5|10627.5|9
1736865650000|2025-01-14 14:40:50|10639.4|10627.4|10642.4|10630.4|10642.7|10630.7|10639|10627|0
1736865660000|2025-01-14 14:41:00|10643.7|10631.7|10644.7|10632.7|10644.7|10632.7|10643.7|10631.7|2
1736865700000|2025-01-14 14:41:40|10644.9|10632.9|10642.1|10630.1|10645.1|10633.1|10642.1|10630.1|7
1736865710000|2025-01-14 14:41:50|10641.5|10629.5|10641.5|10629.5|10641.5|10629.5|10641.5|10629.5|2
1736865720000|2025-01-14 14:42:00|10642.1|10630.1|10641.3|10629.3|10642.1|10630.1|10641.3|10629.3|0
1736865730000|2025-01-14 14:42:10|10641.5|10629.5|10641.5|10629.5|10641.5|10629.5|10641.3|10629.3|0
1736865750000|2025-01-14 14:42:30|10641.1|10629.1|10646.5|10634.5|10646.5|10634.5|10641.1|10629.1|2
1736865760000|2025-01-14 14:42:40|10646.9|10634.9|10660.7|10648.7|10660.7|10648.7|10646.9|10634.9|2
1736865770000|2025-01-14 14:42:50|10660.5|10648.5|10660.5|10648.5|10660.5|10648.5|10660.5|10648.5|0
1736865780000|2025-01-14 14:43:00|10661.1|10649.1|10661.5|10649.5|10661.5|10649.5|10661.1|10649.1|0
1736865790000|2025-01-14 14:43:10|10662|10650|10661.8|10649.8|10662|10650|10661.8|10649.8|0
1736865800000|2025-01-14 14:43:20|10661.3|10649.3|10679.1|10667.1|10679.7|10667.7|10657.1|10645.1|6
1736865810000|2025-01-14 14:43:30|10680.7|10668.7|10681.9|10669.9|10682.2|10670.2|10680.7|10668.7|1
1736865820000|2025-01-14 14:43:40|10680.9|10668.9|10682.1|10670.1|10682.4|10670.4|10680.9|10668.9|0
1736865830000|2025-01-14 14:43:50|10682.2|10670.2|10678.2|10666.2|10682.2|10670.2|10678.2|10666.2|4
1736865840000|2025-01-14 14:44:00|10677.3|10665.3|10676.9|10664.9|10677.3|10665.3|10675.6|10663.6|0
1736865850000|2025-01-14 14:44:10|10677.6|10665.6|10677.9|10665.9|10678.6|10666.6|10677.6|10665.6|0
1736865860000|2025-01-14 14:44:20|10677.4|10665.4|10678.6|10666.6|10678.6|10666.6|10677.4|10665.4|0
1736865880000|2025-01-14 14:44:40|10678|10666|10678|10666|10678|10666|10678|10666|2
1736865890000|2025-01-14 14:44:50|10677.2|10665.2|10676.9|10664.9|10677.2|10665.2|10676.9|10664.9|0
1736865900000|2025-01-14 14:45:00|10673.4|10665.4|10678.6|10666.6|10678.6|10666.6|10673.4|10664.8|1
1736865930000|2025-01-14 14:45:30|10678.4|10666.4|10678.4|10666.4|10678.4|10668.2|10676.2|10666.1|1
1736865940000|2025-01-14 14:45:40|10674.4|10662.4|10669.3|10657.3|10674.7|10662.7|10668.8|10656.8|6
1736865950000|2025-01-14 14:45:50|10669.4|10657.4|10669.9|10657.9|10670.2|10658.2|10669.4|10657.4|0
1736865960000|2025-01-14 14:46:00|10669.7|10657.7|10669.9|10657.9|10670.1|10658.1|10669.7|10657.7|1
1736865970000|2025-01-14 14:46:10|10669.7|10657.7|10669.6|10657.6|10670.1|10658.1|10669.4|10657.4|0
1736865980000|2025-01-14 14:46:20|10669.4|10657.4|10669.2|10657.2|10669.6|10657.6|10669.2|10657.2|0
1736865990000|2025-01-14 14:46:30|10667.3|10661.3|10672.1|10660.1|10672.1|10661.3|10667.3|10660.1|1
1736866000000|2025-01-14 14:46:40|10674.3|10662.3|10673|10661|10674.3|10662.3|10673|10661|4
1736866010000|2025-01-14 14:46:50|10672.5|10660.5|10672.3|10660.3|10672.6|10660.6|10672.1|10660.1|0
1736866020000|2025-01-14 14:47:00|10672|10660|10669.4|10657.4|10672.6|10660.6|10664.6|10654.4|7
1736866030000|2025-01-14 14:47:10|10669.6|10657.6|10667.5|10655.5|10669.8|10657.8|10664.3|10654.4|1
1736866050000|2025-01-14 14:47:30|10667.8|10655.8|10667.4|10655.4|10667.8|10655.8|10667.4|10655.4|0
1736866060000|2025-01-14 14:47:40|10667.3|10655.3|10662.9|10656.9|10667.9|10656.9|10662.6|10655.3|0
1736866070000|2025-01-14 14:47:50|10663.8|10655.8|10667.3|10659.3|10669.5|10659.5|10663.8|10655.8|2
1736866080000|2025-01-14 14:48:00|10668.9|10656.9|10667.4|10655.4|10670.5|10658.5|10667.3|10655.3|3
1736866090000|2025-01-14 14:48:10|10667.6|10655.6|10667.6|10655.6|10667.6|10655.6|10667.6|10655.6|0
1736866100000|2025-01-14 14:48:20|10668.3|10656.3|10668.3|10656.3|10668.3|10656.3|10668.3|10656.3|0
1736866110000|2025-01-14 14:48:30|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|0
1736866120000|2025-01-14 14:48:40|10670.2|10658.2|10678.2|10666.2|10678.2|10666.2|10669.5|10658.2|4
1736866130000|2025-01-14 14:48:50|10677.9|10665.9|10677.9|10665.9|10677.9|10665.9|10677.9|10665.9|0
1736866150000|2025-01-14 14:49:10|10677.5|10665.5|10670.3|10658.3|10677.5|10665.5|10670.3|10658.3|1
1736866160000|2025-01-14 14:49:20|10668.4|10656.4|10667.8|10655.8|10668.4|10656.4|10667.8|10655.8|1
1736866170000|2025-01-14 14:49:30|10668.3|10656.3|10667.3|10655.3|10669.5|10657.5|10667.3|10655.3|1
1736866180000|2025-01-14 14:49:40|10670.1|10658.1|10669.5|10657.5|10670.3|10658.3|10669.5|10657.5|0
1736866190000|2025-01-14 14:49:50|10668.5|10656.5|10669|10657|10669|10657|10668|10656|0
1736866200000|2025-01-14 14:50:00|10669.1|10657.1|10671.1|10659.1|10671.1|10659.1|10669.1|10657.1|0
1736866210000|2025-01-14 14:50:10|10671.3|10659.3|10668.6|10660.6|10671.3|10661.3|10668.6|10659.3|0
1736866220000|2025-01-14 14:50:20|10667.3|10659.3|10673.3|10665.3|10677.3|10665.3|10667.3|10659.3|3
1736866230000|2025-01-14 14:50:30|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|0
1736866240000|2025-01-14 14:50:40|10678.5|10666.5|10678|10666|10678.5|10666.5|10677.6|10665.6|2
1736866250000|2025-01-14 14:50:50|10677.8|10665.8|10678.9|10666.9|10679.1|10667.1|10677.8|10665.8|0
1736866260000|2025-01-14 14:51:00|10678.4|10666.4|10675.3|10667.3|10678.4|10667.3|10675.3|10663.5|1
1736866270000|2025-01-14 14:51:10|10674.9|10666.9|10674.9|10666.9|10674.9|10666.9|10674.9|10666.9|1
1736866300000|2025-01-14 14:51:40|10675.3|10667.3|10675.3|10667.3|10675.3|10667.3|10675.3|10667.3|0
1736866350000|2025-01-14 14:52:30|10680|10668|10694.5|10682.5|10694.5|10682.5|10680|10668|7
1736866360000|2025-01-14 14:52:40|10694.7|10682.7|10694.7|10682.7|10694.7|10682.7|10694.7|10682.7|0
1736866370000|2025-01-14 14:52:50|10691.4|10679.4|10686.6|10674.6|10691.4|10679.4|10680.8|10668.8|6
1736866380000|2025-01-14 14:53:00|||||||||1
1736866390000|2025-01-14 14:53:10|10687|10675|10687.3|10675.3|10687.3|10675.3|10687|10675|0
1736866420000|2025-01-14 14:53:40|10698.1|10686.1|10697.9|10685.9|10698.1|10686.1|10697.9|10685.9|1
1736866440000|2025-01-14 14:54:00|10694.2|10682.2|10692.8|10680.8|10694.2|10682.2|10692.8|10680.8|3
1736866450000|2025-01-14 14:54:10|10684.7|10672.7|10668.5|10656.5|10684.7|10672.7|10668.4|10656.4|0
1736866460000|2025-01-14 14:54:20|10668.3|10656.3|10654.8|10642.8|10668.3|10656.3|10654.8|10642.8|1
1736866470000|2025-01-14 14:54:30|10653.5|10641.5|10651.7|10639.7|10653.5|10641.5|10651.7|10639.7|6
1736866480000|2025-01-14 14:54:40|10652|10640|10646.5|10634.5|10652|10640|10644.6|10632.6|7
1736866490000|2025-01-14 14:54:50|10646.2|10634.2|10646.3|10634.3|10646.3|10634.3|10646.2|10634.2|0
1736866500000|2025-01-14 14:55:00|10648.2|10636.2|10655.6|10643.6|10655.6|10643.6|10648.2|10636.2|9
1736866510000|2025-01-14 14:55:10|10659|10647|10644.5|10632.5|10659|10647|10644.5|10632.5|4
1736866520000|2025-01-14 14:55:20|10641|10629|10642.1|10630.1|10642.1|10630.1|10641|10629|1
1736866530000|2025-01-14 14:55:30|10640.5|10628.5|10651.4|10639.4|10652.3|10640.3|10640.5|10628.5|3
1736866540000|2025-01-14 14:55:40|10654.5|10642.5|10665|10653|10665|10653|10654.5|10642.5|5
1736866550000|2025-01-14 14:55:50|10665.5|10653.5|10669.3|10657.3|10669.5|10657.5|10665.5|10653.5|3
1736866560000|2025-01-14 14:56:00|10669|10657|10668.6|10656.6|10669|10657|10668.6|10656.6|0
1736866570000|2025-01-14 14:56:10|10668|10656|10668|10656|10668|10656|10668|10656|0
1736866580000|2025-01-14 14:56:20|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|0
1736866590000|2025-01-14 14:56:30|10668.8|10656.8|10672.1|10660.1|10672.1|10660.1|10668.8|10656.8|2
1736866650000|2025-01-14 14:57:30|10672.5|10660.5|10666.5|10654.5|10672.5|10660.5|10665.3|10653.3|2
1736866660000|2025-01-14 14:57:40|10666.6|10654.6|10664.4|10652.4|10666.6|10654.6|10664.4|10652.4|1
1736866670000|2025-01-14 14:57:50|10664.6|10652.6|10662.8|10650.8|10664.6|10652.6|10662.6|10650.6|0
1736866680000|2025-01-14 14:58:00|10662.6|10650.6|10662.8|10650.8|10664.6|10652.6|10662.6|10650.6|0
1736866690000|2025-01-14 14:58:10|10663.1|10651.1|10652.3|10640.3|10663.1|10651.1|10652.3|10640.3|6
1736866700000|2025-01-14 14:58:20|10652.4|10640.4|10648.9|10636.9|10652.4|10640.4|10648.9|10636.9|0
1736866710000|2025-01-14 14:58:30|10649.3|10637.3|10666.1|10654.1|10666.1|10654.1|10649.3|10637.3|8
1736866720000|2025-01-14 14:58:40|10666.7|10654.7|10664.6|10652.6|10667.2|10655.2|10664.6|10652.6|3
1736866740000|2025-01-14 14:59:00|10665.2|10653.2|10665.2|10653.2|10665.2|10653.2|10665.2|10653.2|0
1736866770000|2025-01-14 14:59:30|10665.5|10653.5|10666.2|10654.2|10666.9|10654.9|10665.5|10653.5|0
1736866780000|2025-01-14 14:59:40|10664.5|10652.5|10664.5|10652.5|10665.5|10653.5|10661.9|10649.9|0
1736866800000|2025-01-14 15:00:00|10664.2|10652.2|10668.9|10656.9|10669.9|10657.9|10664.2|10652.2|0
1736866810000|2025-01-14 15:00:10|10669.1|10657.1|10669.6|10657.6|10669.9|10657.9|10668.9|10656.9|0
1736866820000|2025-01-14 15:00:20|10669.7|10657.7|10669.2|10657.2|10670.7|10658.7|10668.9|10656.9|0
1736866830000|2025-01-14 15:00:30|10669.7|10657.7|10669.9|10657.9|10670.2|10658.2|10668.9|10656.9|0
1736866840000|2025-01-14 15:00:40|10670.1|10658.1|10669.9|10657.9|10671.2|10659.2|10669.9|10657.9|1
1736866850000|2025-01-14 15:00:50|10670.7|10658.7|10671.2|10659.2|10671.7|10659.7|10670.2|10658.2|0
1736866860000|2025-01-14 15:01:00|10670.5|10658.5|10661.1|10649.1|10670.5|10658.5|10661|10649|1
1736866870000|2025-01-14 15:01:10|10658.1|10650.1|10657|10649|10658.1|10650.1|10657|10649|0
1736866880000|2025-01-14 15:01:20|10650.3|10638.3|10649.1|10637.1|10650.3|10638.3|10649.1|10637.1|1
1736866890000|2025-01-14 15:01:30|10648.3|10636.3|10648.5|10636.5|10648.5|10636.5|10648.3|10636.3|1
1736866900000|2025-01-14 15:01:40|10648.6|10636.6|10647|10635|10648.6|10636.6|10647|10635|0
1736866910000|2025-01-14 15:01:50|10646.8|10634.8|10649|10637|10649|10637|10644.6|10632.6|1
1736866920000|2025-01-14 15:02:00|10647.8|10635.8|10644|10632|10647.8|10635.8|10644|10632|0
1736866930000|2025-01-14 15:02:10|10643.6|10631.6|10644|10632|10644|10632|10643.6|10631.6|2
1736866950000|2025-01-14 15:02:30|10643.3|10631.3|10643.3|10631.3|10643.3|10631.3|10643.3|10631.3|0
1736866970000|2025-01-14 15:02:50|10645|10633|10648|10636|10648|10636|10645|10633|2
1736866980000|2025-01-14 15:03:00|10648.2|10636.2|10647.5|10635.5|10648.5|10636.5|10647.5|10635.5|1
1736866990000|2025-01-14 15:03:10|10648|10636|10647.7|10635.7|10648|10636|10647.7|10635.7|5
1736867000000|2025-01-14 15:03:20|10647.3|10635.3|10650.9|10638.9|10650.9|10638.9|10647.3|10635.3|1
1736867020000|2025-01-14 15:03:40|10653.6|10641.6|10663.2|10651.2|10664.2|10652.2|10653.6|10641.6|0
1736867030000|2025-01-14 15:03:50|10665|10653|10664.9|10652.9|10665|10653|10664.9|10652.9|0
1736867040000|2025-01-14 15:04:00|10664.5|10652.5|10665.5|10653.5|10665.5|10653.5|10664.5|10652.5|0
1736867050000|2025-01-14 15:04:10|10663.4|10651.4|10663.7|10651.7|10663.7|10651.7|10663.4|10651.4|1
1736867060000|2025-01-14 15:04:20|10663.2|10651.2|10668.8|10656.8|10669.1|10657.1|10662.7|10650.7|2
1736867070000|2025-01-14 15:04:30|10669.6|10657.6|10669.8|10657.8|10669.8|10657.8|10669.6|10657.6|1
1736867090000|2025-01-14 15:04:50|10670.1|10658.1|10674.3|10662.3|10674.3|10662.3|10670.1|10658.1|3
1736867100000|2025-01-14 15:05:00|10674.7|10662.7|10674.7|10662.7|10674.7|10662.7|10674.7|10662.7|0
1736867110000|2025-01-14 15:05:10|10675|10663|10666.7|10654.7|10676.7|10664.7|10666.7|10654.7|7
1736867120000|2025-01-14 15:05:20|10662.7|10650.7|10662.7|10650.7|10662.7|10650.7|10662.7|10650.7|0
1736867150000|2025-01-14 15:05:50|10662|10650|10660.7|10648.7|10662|10650|10660.7|10648.7|0
1736867160000|2025-01-14 15:06:00|10660.5|10648.5|10653.1|10641.1|10660.5|10648.5|10653.1|10641.1|2
1736867170000|2025-01-14 15:06:10|10652.6|10640.6|10652.8|10640.8|10652.8|10640.8|10652.6|10640.6|0
1736867180000|2025-01-14 15:06:20|10652.4|10640.4|10653.9|10641.9|10654.4|10642.4|10651.8|10639.8|0
1736867190000|2025-01-14 15:06:30|10654.3|10642.3|10653.4|10641.4|10654.6|10642.6|10653.3|10641.3|1
1736867200000|2025-01-14 15:06:40|10653.6|10641.6|10651.8|10639.8|10653.6|10641.6|10651.6|10639.6|3
1736867210000|2025-01-14 15:06:50|10652.8|10640.8|10652.4|10640.4|10652.8|10640.8|10652.4|10640.4|0
1736867220000|2025-01-14 15:07:00|10652.8|10640.8|10652.8|10640.8|10652.8|10640.8|10652.8|10640.8|0
1736867230000|2025-01-14 15:07:10|10652.6|10640.6|10652.1|10640.1|10652.8|10640.8|10651.4|10639.4|0
1736867240000|2025-01-14 15:07:20|10652.8|10640.8|10652.9|10640.9|10652.9|10640.9|10651.9|10639.9|4
1736867270000|2025-01-14 15:07:50|10652.8|10640.8|10646.1|10634.1|10652.8|10640.8|10646.1|10634.1|3
1736867280000|2025-01-14 15:08:00|10645.4|10633.4|10642.9|10630.9|10645.4|10633.4|10642.9|10630.9|0
1736867290000|2025-01-14 15:08:10|10641.9|10629.9|10641.4|10629.4|10641.9|10629.9|10641.4|10629.4|0
1736867300000|2025-01-14 15:08:20|10640.5|10628.5|10640.2|10628.2|10640.5|10628.5|10640.2|10628.2|0
1736867310000|2025-01-14 15:08:30|10640.5|10628.5|10640.5|10628.5|10640.5|10628.5|10640.5|10628.5|0
1736867320000|2025-01-14 15:08:40|10640.3|10628.3|10640.5|10628.5|10640.5|10628.5|10640|10628|0
1736867340000|2025-01-14 15:09:00|10640.3|10628.3|10640.2|10628.2|10640.3|10628.3|10640.2|10628.2|0
1736867350000|2025-01-14 15:09:10|10635.8|10623.8|10630.4|10618.4|10635.8|10623.8|10630.4|10618.4|2
1736867360000|2025-01-14 15:09:20|10630.3|10618.3|10629.9|10617.9|10630.3|10618.3|10629.9|10617.9|0
1736867370000|2025-01-14 15:09:30|10629.4|10617.4|10627.9|10615.9|10629.9|10617.9|10627.9|10615.9|0
1736867380000|2025-01-14 15:09:40|10629.6|10617.6|10633.3|10621.3|10633.5|10621.5|10629.6|10617.6|4
1736867390000|2025-01-14 15:09:50|10633.7|10621.7|10633.7|10621.7|10633.7|10621.7|10633.5|10621.5|0
1736867400000|2025-01-14 15:10:00|10637|10625|10637|10625|10637|10625|10637|10625|0
1736867410000|2025-01-14 15:10:10|10637.9|10625.9|10645|10633|10645|10633|10637.9|10625.9|0
1736867430000|2025-01-14 15:10:30|10644.5|10632.5|10643|10631|10644.5|10632.5|10643|10631|0
1736867440000|2025-01-14 15:10:40|10643.5|10631.5|10646|10634|10646.5|10634.5|10643.3|10631.3|0
1736867450000|2025-01-14 15:10:50|10645.1|10633.1|10645.6|10633.6|10645.8|10633.8|10645.1|10633.1|0
1736867460000|2025-01-14 15:11:00|10645.8|10633.8|10646.1|10634.1|10646.6|10634.6|10645.8|10633.8|3
1736867480000|2025-01-14 15:11:20|10645.8|10633.8|10647.6|10635.6|10647.6|10635.6|10645.8|10633.8|1
1736867490000|2025-01-14 15:11:30|10648.3|10636.3|10656.6|10644.6|10656.8|10644.8|10648.3|10636.3|7
1736867500000|2025-01-14 15:11:40|10656.8|10644.8|10657.3|10645.3|10657.3|10645.3|10656.6|10644.6|4
1736867510000|2025-01-14 15:11:50|10657.2|10645.2|10662.2|10650.2|10662.2|10650.2|10656.6|10645|5
1736867520000|2025-01-14 15:12:00|10660.9|10648.9|10664.2|10652.2|10664.2|10652.3|10659|10648.9|20
1736867530000|2025-01-14 15:12:10|10664.8|10652.8|10664.8|10652.8|10664.8|10652.8|10664.8|10652.8|0
1736867540000|2025-01-14 15:12:20|10662.3|10650.3|10663.4|10651.4|10663.4|10651.4|10661.8|10649.8|5
1736867550000|2025-01-14 15:12:30|10663.1|10651.1|10668.8|10656.8|10668.8|10656.8|10663.1|10651.1|1
1736867560000|2025-01-14 15:12:40|10669|10657|10674.2|10662.2|10675.8|10663.8|10669|10657|1
1736867570000|2025-01-14 15:12:50|10674.3|10662.3|10674.7|10662.7|10674.7|10662.7|10674.3|10662.3|5
1736867580000|2025-01-14 15:13:00|10673.7|10661.7|10666.3|10654.3|10673.7|10661.7|10666.3|10654.3|1
1736867590000|2025-01-14 15:13:10|10666.2|10654.2|10665.8|10653.8|10666.2|10654.2|10665.8|10653.8|0
1736867600000|2025-01-14 15:13:20|10664.7|10652.7|10666.5|10654.5|10666.5|10654.5|10664.3|10652.3|1
1736867610000|2025-01-14 15:13:30|10666.2|10654.2|10666|10654|10666.7|10654.7|10665.8|10653.8|7
1736867620000|2025-01-14 15:13:40|10666.2|10654.2|10674.7|10662.7|10674.7|10662.7|10666.2|10654.2|6
1736867630000|2025-01-14 15:13:50|10674.2|10662.2|10674.9|10662.9|10677.1|10665.1|10673.5|10661.5|1
1736867640000|2025-01-14 15:14:00|10674.6|10662.6|10672.2|10660.2|10675.2|10663.2|10672.2|10660.2|0
1736867650000|2025-01-14 15:14:10|10670.9|10658.9|10670.9|10658.9|10670.9|10658.9|10670.9|10658.9|0
1736867660000|2025-01-14 15:14:20|10671.1|10659.1|10671.1|10659.1|10671.1|10659.1|10670.9|10658.9|1
1736867680000|2025-01-14 15:14:40|10670.4|10658.4|10670.4|10658.4|10670.4|10658.4|10670.4|10658.4|0
1736867700000|2025-01-14 15:15:00|10671.1|10659.1|10673.4|10661.4|10673.4|10661.4|10671.1|10659.1|0
1736867710000|2025-01-14 15:15:10|10673.7|10661.7|10673.4|10661.4|10673.7|10661.7|10673.4|10661.4|0
1736867720000|2025-01-14 15:15:20|10673.6|10661.6|10674.1|10662.1|10674.4|10662.4|10673.6|10661.6|0
1736867730000|2025-01-14 15:15:30|10673.9|10661.9|10673.9|10661.9|10673.9|10661.9|10673.9|10661.9|0
1736867740000|2025-01-14 15:15:40|10673.2|10661.2|10672.6|10660.6|10673.2|10661.2|10672.6|10660.6|7
1736867750000|2025-01-14 15:15:50|10672.9|10660.9|10672.5|10660.5|10672.9|10660.9|10672.5|10660.5|1
1736867760000|2025-01-14 15:16:00|10672|10660|10672|10660|10672|10660|10672|10660|0
1736867770000|2025-01-14 15:16:10|10672.4|10660.4|10675.7|10663.7|10675.7|10663.7|10672.4|10660.4|1
1736867780000|2025-01-14 15:16:20|10678|10666|10682.4|10670.4|10682.4|10670.4|10678|10666|1
1736867790000|2025-01-14 15:16:30|10682|10670|10679|10667|10682|10670|10679|10667|0
1736867800000|2025-01-14 15:16:40|10679.5|10667.5|10682|10670|10682.2|10670.2|10679.5|10667.5|0
1736867810000|2025-01-14 15:16:50|10683.7|10671.7|10683.9|10671.9|10683.9|10671.9|10683.7|10671.7|1
1736867820000|2025-01-14 15:17:00|10682.9|10670.9|10673.3|10661.3|10682.9|10670.9|10672.1|10660.1|2
1736867830000|2025-01-14 15:17:10|10672.3|10660.3|10671.3|10659.3|10672.3|10660.3|10671.3|10659.3|0
1736867850000|2025-01-14 15:17:30|10671|10659|10672|10660|10672|10660|10671|10659|4
1736867860000|2025-01-14 15:17:40|10669.8|10657.8|10670.1|10658.1|10670.3|10658.3|10669.8|10657.8|0
1736867870000|2025-01-14 15:17:50|10670.3|10658.3|10678.8|10666.8|10679.2|10667.2|10669.8|10657.8|4
1736867880000|2025-01-14 15:18:00|10678.5|10666.5|10676.5|10664.5|10678.5|10666.5|10676.5|10664.5|2
1736867900000|2025-01-14 15:18:20|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|1
1736867910000|2025-01-14 15:18:30|10668.8|10656.8|10667.7|10655.7|10668.8|10656.8|10667.7|10655.7|0
1736867930000|2025-01-14 15:18:50|10668.4|10656.4|10688.5|10676.5|10692.2|10681|10668.4|10656.4|17
1736867940000|2025-01-14 15:19:00|10688.7|10676.7|10688.8|10676.8|10688.8|10676.8|10688.7|10676.7|0
1736867950000|2025-01-14 15:19:10|10686.9|10674.9|10686.7|10674.7|10686.9|10674.9|10686.2|10674.2|2
1736867960000|2025-01-14 15:19:20|10686|10674|10684.7|10672.7|10686.3|10674.3|10684.7|10672.7|2
1736867970000|2025-01-14 15:19:30|10684.8|10672.8|10684.8|10672.8|10684.8|10672.8|10684.8|10672.8|0
1736867990000|2025-01-14 15:19:50|10684.7|10672.7|10684.7|10672.7|10684.8|10672.8|10684.7|10672.7|0
1736868000000|2025-01-14 15:20:00|10684.8|10672.8|10691.5|10679.5|10691.5|10679.5|10683.5|10672.8|7
1736868010000|2025-01-14 15:20:10|10691.9|10679.9|10696.6|10684.6|10696.6|10684.6|10691.6|10679.6|7
1736868030000|2025-01-14 15:20:30|10696.3|10684.3|10696.3|10684.3|10696.3|10684.3|10696.3|10684.3|0
1736868040000|2025-01-14 15:20:40|10696.1|10684.1|10697.1|10685.1|10697.3|10685.3|10696.1|10684.1|2
1736868050000|2025-01-14 15:20:50|10697.3|10685.3|10697.8|10685.8|10698.3|10686.8|10692.8|10684.8|7
1736868060000|2025-01-14 15:21:00|10699.2|10687.2|10696.9|10690.9|10699.2|10690.9|10695.7|10683.7|26
1736868070000|2025-01-14 15:21:10|10697.7|10691.7|10702.7|10690.7|10703.3|10692|10697.7|10689.8|2
1736868080000|2025-01-14 15:21:20|10702.4|10690.4|10685.9|10673.9|10702.4|10690.4|10683.6|10671.6|15
1736868090000|2025-01-14 15:21:30|10686.9|10674.9|10689.9|10677.9|10690.9|10678.9|10686.9|10674.9|3
1736868100000|2025-01-14 15:21:40|10690.6|10678.6|10684.2|10672.2|10690.9|10678.9|10680.9|10668.9|2
1736868110000|2025-01-14 15:21:50|10684.1|10672.1|10682.7|10670.7|10684.1|10672.1|10681.7|10669.7|1
1736868120000|2025-01-14 15:22:00|10681.7|10669.7|10678.9|10666.9|10682.2|10670.2|10677.9|10665.9|4
1736868130000|2025-01-14 15:22:10|10678.7|10666.7|10678.2|10666.2|10678.7|10666.7|10678.2|10666.2|0
1736868140000|2025-01-14 15:22:20|10677.4|10665.4|10678.9|10666.9|10678.9|10666.9|10677.4|10665.4|1
1736868170000|2025-01-14 15:22:50|10679.4|10667.4|10679.4|10667.4|10679.4|10667.4|10679.4|10667.4|0
1736868180000|2025-01-14 15:23:00|10679.2|10667.2|10679.1|10667.1|10679.4|10667.4|10679.1|10667.1|0
1736868190000|2025-01-14 15:23:10|10678.9|10666.9|10683.6|10671.6|10684.1|10672.1|10678.9|10666.9|3
1736868200000|2025-01-14 15:23:20|10683.4|10671.4|10694.8|10682.8|10694.8|10682.8|10683.4|10671.4|0
1736868210000|2025-01-14 15:23:30|10695.4|10683.4|10697.2|10685.2|10698.2|10686.2|10693.7|10681.7|0
1736868220000|2025-01-14 15:23:40|10697.1|10685.1|10697.4|10685.4|10697.4|10685.4|10697.1|10685.1|0
1736868230000|2025-01-14 15:23:50|10697.6|10685.6|10697.7|10685.7|10697.7|10685.7|10697.4|10685.4|0
1736868240000|2025-01-14 15:24:00|10697.6|10685.6|10697.4|10685.4|10697.6|10688.6|10691.6|10681.7|3
1736868250000|2025-01-14 15:24:10|10697.7|10685.7|10697.7|10685.7|10697.7|10685.7|10697.7|10685.7|0
1736868260000|2025-01-14 15:24:20|10696.6|10684.6|10697.2|10685.2|10697.6|10685.6|10695.6|10683.6|0
1736868270000|2025-01-14 15:24:30|10696.9|10684.9|10692.5|10680.5|10696.9|10684.9|10692.5|10680.5|1
1736868280000|2025-01-14 15:24:40|10694.4|10682.4|10691.6|10679.6|10694.4|10682.4|10691.6|10679.6|0
1736868340000|2025-01-14 15:25:40|10692.1|10680.1|10694.1|10682.1|10694.2|10682.2|10691.9|10679.9|1
1736868350000|2025-01-14 15:25:50|10693.1|10681.1|10690.8|10678.8|10693.2|10681.2|10690.6|10678.6|2
1736868360000|2025-01-14 15:26:00|10690.9|10678.9|10690.1|10678.1|10690.9|10678.9|10690.1|10678.1|0
1736868370000|2025-01-14 15:26:10|10690.3|10678.3|10689.3|10677.3|10690.6|10678.6|10688.4|10676.4|0
1736868380000|2025-01-14 15:26:20|10689.1|10677.1|10687.9|10675.9|10689.8|10677.8|10687.4|10675.4|0
1736868390000|2025-01-14 15:26:30|10687.4|10675.4|10687.4|10675.4|10687.4|10675.4|10687.4|10675.4|2
1736868400000|2025-01-14 15:26:40|10687.8|10675.8|10687.8|10675.8|10687.8|10675.8|10687.8|10675.8|0
1736868410000|2025-01-14 15:26:50|10688.1|10676.1|10688.1|10676.1|10688.1|10676.1|10688.1|10676.1|1
1736868420000|2025-01-14 15:27:00|10687.8|10675.8|10687.8|10675.8|10687.8|10675.8|10687.8|10675.8|0
1736868430000|2025-01-14 15:27:10|10688.6|10676.6|10688.9|10676.9|10688.9|10676.9|10688.6|10676.6|4
1736868440000|2025-01-14 15:27:20|10689.8|10677.8|10691.6|10679.6|10692.3|10680.3|10689.8|10677.8|0
1736868450000|2025-01-14 15:27:30|10691.8|10679.8|10692.3|10680.3|10692.6|10680.6|10691.6|10679.6|1
1736868460000|2025-01-14 15:27:40|10692.6|10680.6|10692.6|10680.6|10693.3|10681.3|10692.6|10680.6|0
1736868470000|2025-01-14 15:27:50|10692.8|10680.8|10692.8|10680.8|10692.8|10680.8|10692.8|10680.8|0
1736868480000|2025-01-14 15:28:00|10693.1|10681.1|10692.6|10680.6|10693.1|10681.1|10692.6|10680.6|1
1736868490000|2025-01-14 15:28:10|10693.9|10681.9|10693.9|10681.9|10693.9|10681.9|10693.9|10681.9|0
1736868520000|2025-01-14 15:28:40|10693.7|10681.7|10692.8|10680.8|10693.7|10681.7|10692.8|10680.8|0
1736868530000|2025-01-14 15:28:50|10693.3|10681.3|10693.1|10681.1|10693.3|10681.3|10693.1|10681.1|0
1736868540000|2025-01-14 15:29:00|10692.8|10680.8|10692.4|10680.4|10693.4|10681.4|10692.4|10680.4|0
1736868570000|2025-01-14 15:29:30|10691.8|10679.8|10691.7|10679.7|10692.1|10680.1|10691.7|10679.7|0
1736868580000|2025-01-14 15:29:40|10691.2|10679.2|10690.4|10678.4|10691.2|10679.2|10690.4|10678.4|0
1736868600000|2025-01-14 15:30:00|10690.8|10678.8|10691.1|10679.1|10691.3|10679.3|10690.8|10678.8|0
1736868610000|2025-01-14 15:30:10|10691.3|10679.3|10690.3|10678.3|10691.4|10679.4|10689.9|10677.9|0
1736868620000|2025-01-14 15:30:20|10690.4|10678.4|10690.9|10678.9|10691.3|10679.3|10690.3|10678.3|0
1736868630000|2025-01-14 15:30:30|10691.1|10679.1|10690.4|10678.4|10691.1|10679.1|10690.4|10678.4|0
1736868640000|2025-01-14 15:30:40|10690.8|10678.8|10690.8|10678.8|10690.9|10678.9|10690.8|10678.8|0
1736868650000|2025-01-14 15:30:50|10690.9|10678.9|10690.8|10678.8|10690.9|10678.9|10690.8|10678.8|4
1736868660000|2025-01-14 15:31:00|10693.1|10681.1|10693.1|10681.1|10693.1|10681.1|10693.1|10681.1|0
1736868690000|2025-01-14 15:31:30|10693.4|10681.4|10693.4|10681.4|10693.4|10681.4|10693.4|10681.4|0
1736868710000|2025-01-14 15:31:50|10693.8|10681.8|10693.6|10681.6|10693.8|10681.8|10693.6|10681.6|18
1736868720000|2025-01-14 15:32:00|10691.2|10683.2|10691.2|10683.2|10691.2|10683.2|10691.2|10683.2|0
1736868730000|2025-01-14 15:32:10|10690.6|10682.6|10690.6|10682.6|10690.6|10682.6|10690.6|10682.6|0
1736868740000|2025-01-14 15:32:20|10696.7|10684.7|10696.7|10684.7|10696.7|10684.7|10696.7|10684.7|20
1736868750000|2025-01-14 15:32:30|10697.4|10685.4|10694.5|10682.5|10698.7|10686.7|10690.9|10678.9|6
1736868760000|2025-01-14 15:32:40|10694.3|10682.3|10702|10690|10702|10690|10694.3|10682.3|0
1736868770000|2025-01-14 15:32:50|10701.8|10689.8|10700.5|10692.5|10703.5|10695.2|10700.5|10689.8|32
1736868780000|2025-01-14 15:33:00|10694.5|10682.5|10697.5|10685.5|10697.8|10685.8|10694.3|10682.3|10
1736868790000|2025-01-14 15:33:10|10697.7|10685.7|10694|10682|10698.7|10686.7|10692.2|10680.2|3
1736868800000|2025-01-14 15:33:20|10694.3|10682.3|10692.5|10680.5|10694.3|10682.3|10692.3|10680.3|2
1736868810000|2025-01-14 15:33:30|10692.3|10680.3|10692.1|10680.1|10692.5|10680.5|10692.1|10680.1|0
1736868820000|2025-01-14 15:33:40|10686.8|10674.8|10684.1|10676.1|10686.9|10676.1|10684.1|10674.8|2
1736868830000|2025-01-14 15:33:50|10681.4|10675.4|10683.3|10671.3|10683.3|10675.4|10680.8|10669.9|4
1736868840000|2025-01-14 15:34:00|10682.9|10670.9|10682.6|10670.6|10683.3|10671.3|10682.6|10670.6|1
1736868850000|2025-01-14 15:34:10|10682.4|10670.4|10682.6|10670.6|10682.6|10670.6|10682.4|10670.4|0
1736868890000|2025-01-14 15:34:50|10682.4|10670.4|10682.4|10670.4|10682.4|10670.4|10682.4|10670.4|0
1736868910000|2025-01-14 15:35:10|10685.3|10673.3|10685.3|10673.3|10685.3|10673.3|10685.3|10673.3|0
1736868930000|2025-01-14 15:35:30|10675|10663|10678.1|10666.1|10678.1|10666.1|10674.5|10662.5|11
1736868940000|2025-01-14 15:35:40|10678|10672|10693.6|10681.6|10694|10682|10678|10672|1
1736868960000|2025-01-14 15:36:00|10693.8|10681.8|10693.6|10681.6|10694.6|10682.6|10693.6|10681.6|1
1736868980000|2025-01-14 15:36:20|10693.1|10681.1|10693.1|10681.1|10693.1|10681.1|10693.1|10681.1|0
1736869000000|2025-01-14 15:36:40|10698.5|10690.5|10698.5|10690.5|10698.5|10690.5|10698.5|10690.5|5
1736869010000|2025-01-14 15:36:50|10699.1|10691.1|10699.6|10687.6|10700|10691.1|10699.1|10687.6|3
1736869020000|2025-01-14 15:37:00|10699|10687|10696.3|10684.3|10699|10687|10695.6|10683.6|1
1736869050000|2025-01-14 15:37:30|10695.7|10683.7|10693.6|10681.6|10695.7|10683.7|10693.6|10681.6|0
1736869060000|2025-01-14 15:37:40|10686.5|10674.5|10685.8|10673.8|10686.5|10674.5|10685.8|10673.8|1
1736869070000|2025-01-14 15:37:50|10685.3|10673.3|10685.3|10673.3|10685.3|10673.3|10685.3|10673.3|0
1736869080000|2025-01-14 15:38:00|10685|10673|10684.3|10672.3|10685|10673|10684.3|10672.3|0
1736869090000|2025-01-14 15:38:10|10684|10672|10682.3|10670.3|10684|10672|10682.3|10670.3|0
1736869100000|2025-01-14 15:38:20|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|10682.5|10670.5|0
1736869110000|2025-01-14 15:38:30|10682.3|10670.3|10682.5|10670.5|10682.5|10670.5|10682.3|10670.3|0
1736869120000|2025-01-14 15:38:40|10682.8|10670.8|10683|10671|10683|10671|10682.8|10670.8|0
1736869130000|2025-01-14 15:38:50|10682.8|10670.8|10682.7|10670.7|10682.8|10670.8|10682.7|10670.7|2
1736869140000|2025-01-14 15:39:00|10682.5|10670.5|10683.3|10671.3|10683.3|10671.3|10682.5|10670.5|0
1736869160000|2025-01-14 15:39:20|||||||||5
1736869170000|2025-01-14 15:39:30|10683.5|10671.5|10683.5|10671.5|10683.5|10671.5|10683.5|10671.5|0
1736869260000|2025-01-14 15:41:00|10683.2|10671.2|10683|10675|10683.2|10675|10682.5|10671.2|3
1736869270000|2025-01-14 15:41:10|10681.8|10675.8|10694.6|10682.6|10694.8|10682.8|10681.8|10675.8|0
1736869280000|2025-01-14 15:41:20|10694.8|10682.8|10694.8|10682.8|10694.8|10682.8|10694.6|10682.6|0
1736869290000|2025-01-14 15:41:30|10694.6|10682.6|10701.8|10689.8|10701.8|10689.8|10694.6|10682.6|11
1736869300000|2025-01-14 15:41:40|10702.9|10690.9|10700.2|10688.2|10702.9|10690.9|10700.2|10688.2|4
1736869310000|2025-01-14 15:41:50|10700.7|10688.7|10700.4|10688.4|10700.7|10688.7|10700.4|10688.4|0
1736869320000|2025-01-14 15:42:00|10700.1|10688.1|10700.1|10688.1|10700.1|10688.1|10700.1|10688.1|0
1736869340000|2025-01-14 15:42:20|10703.2|10691.2|10703.2|10691.2|10703.2|10691.2|10703.2|10691.2|1
1736869360000|2025-01-14 15:42:40|10702.9|10690.9|10703.9|10691.9|10704.1|10692.1|10702.9|10690.9|2
1736869380000|2025-01-14 15:43:00|10703.4|10691.4|10703.4|10691.4|10703.4|10691.4|10703.4|10691.4|0
1736869390000|2025-01-14 15:43:10|10703.2|10691.2|10703.1|10691.1|10703.4|10691.4|10703.1|10691.1|0
1736869400000|2025-01-14 15:43:20|10703.2|10691.2|10703.2|10691.2|10703.2|10691.2|10703.1|10691.1|0
1736869410000|2025-01-14 15:43:30|10701.4|10693.4|10701.4|10693.4|10703.2|10693.4|10701.4|10691.2|2
1736869420000|2025-01-14 15:43:40|10701.2|10693.2|10700.9|10692.9|10701.2|10693.2|10700.9|10692.9|0
1736869430000|2025-01-14 15:43:50|10701.4|10693.4|10693.9|10681.9|10701.4|10693.4|10693.9|10681.9|1
1736869440000|2025-01-14 15:44:00|10693.6|10681.6|10691.7|10679.7|10693.6|10681.6|10691.7|10679.7|5
1736869500000|2025-01-14 15:45:00|10693.7|10681.7|10693.4|10681.4|10693.7|10681.7|10693|10681|2
1736869510000|2025-01-14 15:45:10|10682.2|10670.2|10680.5|10668.5|10682.5|10670.5|10680.2|10668.2|2
1736869520000|2025-01-14 15:45:20|10680.8|10668.8|10687.5|10675.5|10687.5|10676.7|10680.8|10668.8|3
1736869530000|2025-01-14 15:45:30|10688.2|10676.2|10682.8|10674.8|10688.2|10676.3|10682|10674.8|2
1736869540000|2025-01-14 15:45:40|10682|10676|10683.5|10675.5|10684|10676|10681.5|10675.5|1
1736869550000|2025-01-14 15:45:50|10683.7|10675.7|10683.5|10675.5|10684|10676|10683.5|10675.5|1
1736869560000|2025-01-14 15:46:00|10684|10676|10684.5|10676.5|10684.5|10676.5|10684|10676|2
1736869580000|2025-01-14 15:46:20|10684|10678|10687.5|10675.5|10687.5|10678|10684|10675.5|3
1736869590000|2025-01-14 15:46:30|10685.6|10677.6|10685.3|10677.3|10685.6|10677.6|10685.3|10677.3|2
1736869610000|2025-01-14 15:46:50|10685.5|10677.5|10683.6|10671.6|10692.2|10680.2|10683.6|10671.6|8
1736869620000|2025-01-14 15:47:00|10679.2|10667.2|10670.9|10658.9|10679.2|10667.2|10669.9|10657.9|3
1736869630000|2025-01-14 15:47:10|10670.3|10658.3|10669|10657|10670.3|10658.3|10669|10657|0
1736869640000|2025-01-14 15:47:20|10669.2|10657.2|10670|10658|10670|10658|10669.2|10657.2|1
1736869650000|2025-01-14 15:47:30|10670.3|10658.3|10683.4|10671.4|10683.7|10671.7|10669.2|10658.3|1
1736869660000|2025-01-14 15:47:40|10683.9|10671.9|10689.4|10677.4|10689.7|10677.7|10683.9|10671.9|6
1736869670000|2025-01-14 15:47:50|10689|10677|10685.7|10673.7|10689.4|10677.4|10683.2|10671.4|2
1736869690000|2025-01-14 15:48:10|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|10686.4|10674.4|1
1736869720000|2025-01-14 15:48:40|10686.3|10674.3|10680.4|10668.4|10686.3|10674.3|10680.4|10668.4|2
1736869740000|2025-01-14 15:49:00|10680|10668|10679|10667|10680|10668|10679|10667|1
1736869750000|2025-01-14 15:49:10|10679.5|10667.5|10679|10667|10679.5|10667.5|10679|10667|0
1736869770000|2025-01-14 15:49:30|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|2
1736869780000|2025-01-14 15:49:40|10676.6|10664.6|10676.6|10664.6|10676.6|10664.6|10676.6|10664.6|0
1736869790000|2025-01-14 15:49:50|10676.5|10664.5|10676.5|10664.5|10676.5|10664.5|10676.5|10664.5|2
1736869830000|2025-01-14 15:50:30|10676.7|10664.7|10677|10665|10677|10665|10676.5|10664.5|0
1736869840000|2025-01-14 15:50:40|10676.5|10664.5|10676.9|10664.9|10677|10665|10676.5|10664.5|0
1736869860000|2025-01-14 15:51:00|10676.5|10664.5|10684.8|10672.8|10684.8|10672.8|10676.5|10664.5|13
1736869870000|2025-01-14 15:51:10|10698.2|10686.2|10698.2|10686.2|10698.2|10686.2|10698.2|10686.2|0
1736869880000|2025-01-14 15:51:20|||||||||1
1736869890000|2025-01-14 15:51:30|10698.4|10686.4|10698.7|10686.7|10698.7|10686.7|10698.4|10686.4|1
1736869940000|2025-01-14 15:52:20|10697.7|10685.7|10697.7|10685.7|10697.7|10685.7|10697.7|10685.7|0
1736869970000|2025-01-14 15:52:50|10697.6|10685.6|10693.9|10681.9|10698.4|10686.4|10693.9|10681.9|3
1736869980000|2025-01-14 15:53:00|10692.9|10680.9|10691.9|10679.9|10692.9|10680.9|10691.9|10679.9|0
1736869990000|2025-01-14 15:53:10|10691.2|10679.2|10691.2|10679.2|10691.2|10679.2|10691.2|10679.2|0
1736870000000|2025-01-14 15:53:20|10691|10679|10691.5|10679.5|10691.5|10679.5|10691|10679|0
1736870010000|2025-01-14 15:53:30|10690|10678|10691|10679|10691|10679|10690|10678|1
1736870020000|2025-01-14 15:53:40|10691.2|10679.2|10691|10679|10691.2|10679.2|10691|10679|0
1736870030000|2025-01-14 15:53:50|10690.9|10678.9|10690.7|10678.7|10690.9|10678.9|10690.7|10678.7|2
1736870040000|2025-01-14 15:54:00|10691|10679|10690.3|10678.3|10691|10679|10690.2|10678.2|1
1736870060000|2025-01-14 15:54:20|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|0
1736870080000|2025-01-14 15:54:40|10690.6|10678.6|10690.3|10678.3|10690.6|10678.6|10690.3|10678.3|2
1736870090000|2025-01-14 15:54:50|10690.5|10678.5|10690.3|10678.3|10690.5|10678.5|10690.3|10678.3|0
1736870100000|2025-01-14 15:55:00|10690.5|10678.5|10690.5|10678.5|10690.5|10678.5|10690.5|10678.5|0
1736870110000|2025-01-14 15:55:10|10690.8|10678.8|10690.8|10678.8|10691|10679|10690.8|10678.8|1
1736870120000|2025-01-14 15:55:20|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|1
1736870140000|2025-01-14 15:55:40|10682.6|10670.6|10681.8|10669.8|10682.6|10670.6|10681.8|10669.8|2
1736870150000|2025-01-14 15:55:50|10677.8|10665.8|10677.8|10665.8|10677.8|10665.8|10677.8|10665.8|1
1736870160000|2025-01-14 15:56:00|10677.5|10665.5|10672.8|10660.8|10679|10667|10672.6|10660.6|1
1736870190000|2025-01-14 15:56:30|10673|10661|10673|10661|10673|10661|10673|10661|1
1736870200000|2025-01-14 15:56:40|10673.1|10661.1|10674.2|10662.2|10674.6|10662.6|10673.1|10661.1|0
1736870210000|2025-01-14 15:56:50|10673.7|10661.7|10673.7|10661.7|10673.7|10661.7|10673.7|10661.7|0
1736870220000|2025-01-14 15:57:00|10673|10661|10662.7|10650.7|10673|10661|10662.7|10650.7|1
1736870230000|2025-01-14 15:57:10|10662.2|10650.2|10662.2|10650.2|10662.2|10650.2|10662.2|10650.2|0
1736870240000|2025-01-14 15:57:20|10662.7|10650.7|10662.5|10650.5|10662.8|10650.8|10662.5|10650.5|0
1736870250000|2025-01-14 15:57:30|10666.6|10654.6|10672.8|10660.8|10673.7|10661.7|10666.6|10654.6|1
1736870260000|2025-01-14 15:57:40|10672.5|10660.5|10672.5|10660.5|10672.5|10660.5|10672.5|10660.5|0
1736870270000|2025-01-14 15:57:50|10672.2|10660.2|10669.2|10657.2|10672.2|10660.2|10669.2|10657.2|1
1736870280000|2025-01-14 15:58:00|10668.8|10656.8|10661.5|10649.5|10668.8|10656.8|10661.5|10649.5|2
1736870290000|2025-01-14 15:58:10|10662.3|10650.3|10662.6|10650.6|10662.6|10650.6|10662.3|10650.3|0
1736870300000|2025-01-14 15:58:20|10663|10651|10646.3|10634.3|10663|10651|10646.1|10634.1|1
1736870310000|2025-01-14 15:58:30|10648|10636|10648|10636|10648|10636|10648|10636|0
1736870320000|2025-01-14 15:58:40|10648.1|10636.1|10657|10645|10657|10645|10648.1|10636.1|1
1736870330000|2025-01-14 15:58:50|10658|10646|10651.8|10639.8|10659|10647|10651.8|10639.8|0
1736870340000|2025-01-14 15:59:00|10651.5|10639.5|10647|10635|10651.5|10639.5|10647|10635|0
1736870360000|2025-01-14 15:59:20|10646.5|10634.5|10647|10635|10647|10635|10646.1|10634.1|0
1736870370000|2025-01-14 15:59:30|10652.6|10640.6|10653|10641|10653.1|10641.1|10652.6|10640.6|2
1736870380000|2025-01-14 15:59:40|10652.8|10640.8|10652.8|10640.8|10652.8|10640.8|10652.8|10640.8|1
1736870390000|2025-01-14 15:59:50|10668.1|10656.1|10672.3|10660.3|10672.5|10660.5|10668.1|10656.1|1
1736870400000|2025-01-14 16:00:00|10672.5|10660.5|10669.6|10657.6|10672.6|10660.6|10669.6|10657.6|7
1736870410000|2025-01-14 16:00:10|10669.2|10657.2|10669.4|10657.4|10669.4|10657.4|10669.2|10657.2|0
1736870420000|2025-01-14 16:00:20|10668.9|10656.9|10668.6|10656.6|10669.1|10657.1|10668.6|10656.6|1
1736870430000|2025-01-14 16:00:30|10668.4|10656.4|10668.6|10656.6|10668.6|10656.6|10668.4|10656.4|0
1736870450000|2025-01-14 16:00:50|10666.2|10654.2|10666.2|10654.2|10666.2|10654.2|10666.2|10654.2|2
1736870460000|2025-01-14 16:01:00|10665.9|10653.9|10665.7|10653.7|10667.2|10655.2|10665.6|10653.6|39
1736870470000|2025-01-14 16:01:10|10665|10653|10662.2|10650.2|10665|10653|10661.8|10649.8|7
1736870480000|2025-01-14 16:01:20|10661.8|10649.8|10659.9|10647.9|10661.8|10650.7|10654.6|10645.8|10
1736870490000|2025-01-14 16:01:30|10659.7|10647.7|10660.2|10648.2|10660.2|10648.2|10659.7|10647.7|1
1736870500000|2025-01-14 16:01:40|10659.9|10647.9|10660.7|10648.7|10660.7|10648.7|10659.7|10647.7|2
1736870510000|2025-01-14 16:01:50|10655.6|10649.6|10652|10646|10655.6|10649.6|10652|10646|10
1736870520000|2025-01-14 16:02:00|10652.4|10646.4|10655|10647|10658.2|10647.2|10652.4|10645.7|1
1736870540000|2025-01-14 16:02:20|10654.7|10646.7|10666.3|10654.3|10666.4|10654.4|10654.7|10646.7|3
1736870550000|2025-01-14 16:02:30|10668.1|10656.1|10668.6|10656.6|10668.6|10656.6|10668.1|10656.1|0
1736870560000|2025-01-14 16:02:40|10670.1|10658.1|10662.6|10650.6|10670.3|10658.3|10662.1|10650.1|3
1736870570000|2025-01-14 16:02:50|10662.8|10650.8|10663.6|10651.6|10663.6|10651.6|10662.2|10650.2|0
1736870580000|2025-01-14 16:03:00|10665.1|10653.1|10665.1|10653.1|10665.1|10653.1|10665.1|10653.1|0
1736870590000|2025-01-14 16:03:10|10665.3|10653.3|10662.1|10650.1|10665.3|10653.3|10662.1|10650.1|2
1736870600000|2025-01-14 16:03:20|10662.7|10650.7|10668.8|10656.8|10668.8|10656.8|10662.7|10650.7|2
1736870610000|2025-01-14 16:03:30|10669.1|10657.1|10672.7|10660.7|10672.9|10660.9|10668.6|10656.6|0
1736870620000|2025-01-14 16:03:40|10673.3|10661.3|10670.9|10658.9|10673.3|10661.3|10670.9|10658.9|0
1736870630000|2025-01-14 16:03:50|10671.1|10659.1|10671.4|10659.4|10671.4|10659.4|10670.9|10658.9|0
1736870640000|2025-01-14 16:04:00|10671.8|10659.8|10671.8|10659.8|10671.8|10659.8|10671.8|10659.8|0
1736870650000|2025-01-14 16:04:10|10675|10663|10679.1|10667.1|10679.1|10667.1|10675|10663|2
1736870660000|2025-01-14 16:04:20|10678.9|10666.9|10678.9|10666.9|10678.9|10666.9|10678.9|10666.9|0
1736870670000|2025-01-14 16:04:30|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|0
1736870680000|2025-01-14 16:04:40|10680.2|10668.2|10680.2|10668.2|10680.2|10668.2|10680.2|10668.2|0
1736870690000|2025-01-14 16:04:50|10681.6|10669.6|10681.6|10669.6|10681.7|10669.7|10681.6|10669.6|0
1736870700000|2025-01-14 16:05:00|10680.7|10668.7|10680.7|10668.7|10680.7|10668.7|10680.7|10668.7|1
1736870710000|2025-01-14 16:05:10|10679.4|10667.4|10679.4|10667.4|10679.4|10667.4|10679.4|10667.4|2
1736870730000|2025-01-14 16:05:30|10680.1|10668.1|10680.3|10668.3|10680.4|10668.4|10679.9|10667.9|0
1736870740000|2025-01-14 16:05:40|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|1
1736870750000|2025-01-14 16:05:50|10679.4|10667.4|10679.9|10667.9|10680.1|10668.1|10679.1|10667.1|2
1736870760000|2025-01-14 16:06:00|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|10680.1|10668.1|0
1736870780000|2025-01-14 16:06:20|10679.9|10667.9|10681.1|10669.1|10681.1|10669.1|10679.6|10667.6|1
1736870810000|2025-01-14 16:06:50|10682.4|10670.4|10682.3|10670.3|10682.9|10670.9|10682.3|10670.3|8
1736870820000|2025-01-14 16:07:00|10682.6|10670.6|10682.6|10670.6|10683.8|10671.8|10682.6|10670.6|2
1736870830000|2025-01-14 16:07:10|10683|10671|10682.8|10670.8|10683|10671|10682.8|10670.8|0
1736870840000|2025-01-14 16:07:20|10683|10671|10683|10671|10683|10671|10683|10671|0
1736870850000|2025-01-14 16:07:30|10679.2|10667.2|10679.5|10667.5|10679.5|10667.5|10679.2|10667.2|5
1736870860000|2025-01-14 16:07:40|10680.2|10668.2|10674.8|10662.8|10680.2|10668.2|10674.8|10662.8|3
1736870870000|2025-01-14 16:07:50|10672.8|10660.8|10672|10660|10673.3|10661.3|10671.6|10659.6|5
1736870880000|2025-01-14 16:08:00|10672.3|10660.3|10675.2|10663.2|10675.2|10663.2|10672.3|10660.3|1
1736870890000|2025-01-14 16:08:10|10675|10663|10674.8|10662.8|10675.7|10663.7|10674.7|10662.7|1
1736870900000|2025-01-14 16:08:20|10674.3|10662.3|10672.2|10660.2|10674.3|10662.3|10672|10660|1
1736870910000|2025-01-14 16:08:30|10672.8|10660.8|10672.3|10660.3|10673.3|10661.3|10671.3|10659.3|1
1736870920000|2025-01-14 16:08:40|10673.1|10661.1|10675.1|10663.1|10675.1|10663.1|10673|10661|2
1736870930000|2025-01-14 16:08:50|10674.8|10662.8|10681.7|10669.7|10681.7|10669.7|10673.3|10662.4|1
1736870940000|2025-01-14 16:09:00|10683.3|10671.3|10681|10669|10683.3|10671.3|10681|10669|2
1736870950000|2025-01-14 16:09:10|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|10680.6|10668.6|0
1736870960000|2025-01-14 16:09:20|10678.8|10666.8|10678.3|10666.3|10678.8|10666.8|10678.3|10666.3|0
1736871000000|2025-01-14 16:10:00|10679.2|10667.2|10679.8|10667.8|10679.8|10667.8|10679.2|10667.2|1
1736871030000|2025-01-14 16:10:30|10678.3|10666.3|10676.3|10664.3|10678.3|10666.3|10676.3|10664.3|2
1736871060000|2025-01-14 16:11:00|10676.6|10664.6|10678|10666|10678|10666|10676.4|10664.4|2
1736871070000|2025-01-14 16:11:10|10678.3|10666.3|10679.8|10667.8|10679.8|10667.8|10678.3|10666.3|1
1736871080000|2025-01-14 16:11:20|10682.6|10670.6|10682.6|10670.6|10682.6|10670.6|10682.6|10670.6|1
1736871090000|2025-01-14 16:11:30|10683.3|10671.3|10684.3|10672.3|10684.5|10672.5|10683.3|10671.3|0
1736871100000|2025-01-14 16:11:40|10685.3|10673.3|10687.6|10675.6|10688|10676|10685.3|10673.3|0
1736871120000|2025-01-14 16:12:00|10689.8|10677.8|10690.6|10678.6|10690.6|10678.6|10689.8|10677.8|0
1736871130000|2025-01-14 16:12:10|10691.1|10679.1|10693.1|10681.1|10693.1|10681.1|10691.1|10679.1|1
1736871140000|2025-01-14 16:12:20|10693|10681|10693|10681|10693|10681|10693|10681|0
1736871150000|2025-01-14 16:12:30|10692.8|10680.8|10693|10681|10693|10681|10692.8|10680.8|0
1736871160000|2025-01-14 16:12:40|10692.8|10680.8|10692.8|10680.8|10693|10681|10692.8|10680.8|0
1736871170000|2025-01-14 16:12:50|10693|10681|10692.3|10680.3|10693|10685|10691.7|10680.3|1
1736871180000|2025-01-14 16:13:00|10691.6|10679.6|10680.3|10668.3|10691.6|10679.6|10680.3|10668.3|2
1736871190000|2025-01-14 16:13:10|10681|10669|10682.3|10670.3|10682.3|10670.3|10681|10669|0
1736871200000|2025-01-14 16:13:20|10692.3|10680.3|10692.3|10680.3|10692.3|10680.3|10692.3|10680.3|3
1736871210000|2025-01-14 16:13:30|10691.1|10679.1|10691.1|10679.1|10691.2|10679.2|10690.4|10678.4|6
1736871220000|2025-01-14 16:13:40|10690.7|10678.7|10690.7|10678.7|10690.9|10678.9|10690.7|10678.7|0
1736871230000|2025-01-14 16:13:50|10690.9|10678.9|10691.6|10679.6|10691.7|10679.7|10690.9|10678.9|0
1736871240000|2025-01-14 16:14:00|10691.4|10679.4|10691.7|10679.7|10692.1|10680.1|10691.4|10679.4|0
1736871250000|2025-01-14 16:14:10|10691.5|10679.5|10690.9|10678.9|10691.7|10679.7|10690.9|10678.9|1
1736871270000|2025-01-14 16:14:30|10694.8|10682.8|10698.9|10686.9|10698.9|10686.9|10694.8|10682.8|1
1736871280000|2025-01-14 16:14:40|10699|10687|10690.2|10678.2|10703.2|10695.2|10690.2|10678.2|2
1736871290000|2025-01-14 16:14:50|10691|10679|10691.2|10679.2|10691.2|10679.2|10690.5|10678.5|2
1736871300000|2025-01-14 16:15:00|10692.2|10680.2|10689.2|10677.2|10692.2|10682.2|10687.2|10677.2|1
1736871310000|2025-01-14 16:15:10|10689.4|10677.4|10687.4|10679.4|10689.4|10679.4|10687.4|10677|0
1736871330000|2025-01-14 16:15:30|10687|10679|10690.4|10678.4|10696.4|10684.4|10687|10678.4|11
1736871340000|2025-01-14 16:15:40|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|10690.7|10678.7|0
1736871350000|2025-01-14 16:15:50|10690.2|10678.2|10690.2|10678.2|10690.2|10678.2|10690.2|10678.2|0
1736871360000|2025-01-14 16:16:00|10689.9|10677.9|10687.2|10675.2|10690.7|10678.7|10686.2|10674.7|2
1736871370000|2025-01-14 16:16:10|10686.7|10674.7|10687.2|10675.2|10687.4|10675.4|10686.7|10674.7|0
1736871400000|2025-01-14 16:16:40|10685.5|10673.5|10681.5|10669.5|10685.5|10673.5|10681.5|10669.5|3
1736871410000|2025-01-14 16:16:50|10681.7|10669.7|10683.2|10671.2|10684.7|10672.7|10681.5|10669.5|0
1736871420000|2025-01-14 16:17:00|10682.8|10670.8|10683|10671|10683|10671|10682.8|10670.8|0
1736871430000|2025-01-14 16:17:10|10682.8|10670.8|10682.5|10670.5|10682.8|10670.8|10682.5|10670.5|1
1736871440000|2025-01-14 16:17:20|10681.8|10669.8|10678|10666|10681.8|10669.8|10678|10666|2
1736871450000|2025-01-14 16:17:30|10677.7|10665.7|10678|10666|10678|10666|10677.7|10665.7|1
1736871460000|2025-01-14 16:17:40|10677.7|10665.7|10677.7|10665.7|10677.7|10665.7|10677.7|10665.7|0
1736871470000|2025-01-14 16:17:50|10677.4|10665.4|10678.2|10670.2|10678.2|10670.2|10675.6|10664.7|1
1736871480000|2025-01-14 16:18:00|10677.2|10669.2|10677.4|10669.4|10677.4|10669.4|10677.2|10669.2|1
1736871500000|2025-01-14 16:18:20|10676.4|10664.4|10675.5|10663.5|10676.4|10664.4|10675.5|10663.5|1
1736871510000|2025-01-14 16:18:30|10667.3|10655.3|10667.3|10655.3|10667.3|10655.3|10667.3|10655.3|2
1736871520000|2025-01-14 16:18:40|10665.4|10653.4|10665.4|10653.4|10665.4|10653.4|10665.4|10653.4|0
1736871530000|2025-01-14 16:18:50|10664|10656|10663.9|10657.9|10664|10657.9|10663.9|10656|1
1736871540000|2025-01-14 16:19:00|10665.4|10653.4|10656.9|10644.9|10665.4|10653.4|10656.9|10644.9|3
1736871550000|2025-01-14 16:19:10|10656.5|10644.5|10655.9|10643.9|10656.5|10644.5|10655.7|10643.7|7
1736871570000|2025-01-14 16:19:30|10654.9|10642.9|10654.9|10642.9|10654.9|10642.9|10654.4|10642.4|0
1736871580000|2025-01-14 16:19:40|10654.6|10642.6|10649.8|10637.8|10654.9|10642.9|10649.6|10637.6|7
1736871590000|2025-01-14 16:19:50|10651.2|10639.2|10657|10649|10657|10649|10651.2|10639.2|2
1736871600000|2025-01-14 16:20:00|10662.3|10650.3|10662.5|10650.5|10662.8|10650.8|10662.3|10650.3|0
1736871610000|2025-01-14 16:20:10|10662.3|10650.3|10662.8|10650.8|10662.8|10650.8|10662.3|10650.3|0
1736871620000|2025-01-14 16:20:20|10662.1|10650.1|10656.7|10644.7|10662.1|10650.1|10656.7|10644.7|1
1736871630000|2025-01-14 16:20:30|10656.2|10644.2|10656.5|10644.5|10656.7|10644.7|10656.2|10644.2|4
1736871640000|2025-01-14 16:20:40|10656.7|10644.7|10655.5|10643.5|10656.7|10644.7|10654.8|10642.8|0
1736871650000|2025-01-14 16:20:50|10657.4|10645.4|10661.7|10649.7|10662.5|10650.5|10657.4|10645.4|1
1736871660000|2025-01-14 16:21:00|||||||||1
1736871680000|2025-01-14 16:21:20|10661.2|10649.2|10657|10645|10661.2|10649.2|10657|10645|3
1736871700000|2025-01-14 16:21:40|10656.3|10644.3|10653.7|10641.7|10656.3|10644.3|10653.7|10641.7|1
1736871710000|2025-01-14 16:21:50|10655.1|10643.1|10657.4|10645.4|10657.4|10645.4|10655.1|10643.1|1
1736871720000|2025-01-14 16:22:00|10657.9|10645.9|10657.9|10645.9|10657.9|10645.9|10657.9|10645.9|0
1736871730000|2025-01-14 16:22:10|10655.6|10643.6|10653.4|10641.4|10655.6|10643.6|10653.4|10641.4|2
1736871740000|2025-01-14 16:22:20|||||||||1
1736871750000|2025-01-14 16:22:30|10646.4|10634.4|10644|10632|10646.4|10634.4|10644|10632|1
1736871760000|2025-01-14 16:22:40|10633.7|10621.7|10624.9|10612.9|10633.7|10621.7|10624.9|10612.9|8
1736871770000|2025-01-14 16:22:50|10621.2|10609.2|10628.8|10616.8|10628.8|10616.8|10619.7|10607.7|5
1736871780000|2025-01-14 16:23:00|10628.6|10616.6|10628.6|10616.6|10629.1|10617.1|10628.1|10616.1|6
1736871790000|2025-01-14 16:23:10|10629.3|10617.3|10628.3|10616.3|10630.9|10618.9|10628.3|10616.3|3
1736871800000|2025-01-14 16:23:20|10628.1|10616.1|10619.1|10607.1|10628.1|10616.1|10618.2|10606.2|1
1736871810000|2025-01-14 16:23:30|10623.8|10611.8|10618.6|10606.6|10623.8|10611.8|10618.6|10606.6|7
1736871820000|2025-01-14 16:23:40|10618.2|10606.2|10618.2|10606.2|10618.2|10606.2|10618.2|10606.2|1
1736871830000|2025-01-14 16:23:50|10618.1|10606.1|10617.2|10605.2|10621.4|10609.4|10617.1|10605.2|5
1736871840000|2025-01-14 16:24:00|10616.9|10604.9|10616.2|10604.2|10616.9|10604.9|10616.2|10604.2|2
1736871850000|2025-01-14 16:24:10|10614.9|10602.9|10614.9|10602.9|10614.9|10602.9|10614.9|10602.9|0
1736871860000|2025-01-14 16:24:20|||||||||1
1736871870000|2025-01-14 16:24:30|10614.2|10602.2|10613.2|10601.2|10614.2|10602.2|10613.2|10601.2|2
1736871880000|2025-01-14 16:24:40|10613.7|10601.7|10613.2|10601.2|10613.9|10601.9|10613.2|10601.2|0
1736871890000|2025-01-14 16:24:50|10613.7|10601.7|10613|10601|10614.2|10602.2|10613|10601|1
1736871900000|2025-01-14 16:25:00|10612.7|10600.7|10610.5|10602.5|10612.7|10602.5|10610.5|10600.7|0
1736871910000|2025-01-14 16:25:10|10609.9|10601.9|10593.2|10581.2|10611.7|10601.9|10593.2|10581.2|6
1736871920000|2025-01-14 16:25:20|10592.5|10580.5|10592.5|10580.5|10592.5|10580.5|10592.5|10580.5|1
1736871930000|2025-01-14 16:25:30|10592.4|10580.4|10591.7|10579.7|10594|10582|10591.7|10579.7|1
1736871940000|2025-01-14 16:25:40|10606.4|10594.4|10609.2|10597.2|10609.2|10597.2|10606.4|10594.4|7
1736871950000|2025-01-14 16:25:50|10609.4|10597.4|10619.2|10607.2|10619.2|10607.2|10609.4|10597.4|2
1736871970000|2025-01-14 16:26:10|10622.7|10610.7|10613.3|10601.3|10622.7|10610.7|10613.3|10601.3|3
1736871980000|2025-01-14 16:26:20|10608.7|10596.7|10608.7|10596.7|10608.7|10596.7|10608.7|10596.7|0
1736871990000|2025-01-14 16:26:30|10608.4|10596.4|10602.4|10590.4|10608.4|10596.4|10597.2|10585.2|2
1736872000000|2025-01-14 16:26:40|10602.2|10590.2|10602.2|10590.2|10602.2|10590.2|10602.2|10590.2|1
1736872010000|2025-01-14 16:26:50|10597|10585|10597|10585|10597|10585|10597|10585|4
1736872020000|2025-01-14 16:27:00|10596.4|10584.4|10596|10584|10596.4|10584.4|10596|10584|1
1736872040000|2025-01-14 16:27:20|10596.9|10584.9|10596.9|10584.9|10596.9|10584.9|10596.9|10584.9|6
1736872050000|2025-01-14 16:27:30|10597.1|10585.1|10595.4|10583.4|10597.1|10585.1|10595.4|10583.4|1
1736872060000|2025-01-14 16:27:40|10600.5|10588.5|10600.5|10588.5|10600.5|10588.5|10600.5|10588.5|4
1736872070000|2025-01-14 16:27:50|10600.1|10588.1|10602.7|10590.7|10602.7|10590.7|10600.1|10588.1|0
1736872080000|2025-01-14 16:28:00|10602.9|10590.9|10603.2|10591.2|10603.2|10591.2|10602.9|10590.9|0
1736872090000|2025-01-14 16:28:10|10599.9|10587.9|10597.6|10585.6|10599.9|10587.9|10597.6|10585.6|3
1736872110000|2025-01-14 16:28:30|10596.9|10584.9|10595.2|10583.2|10596.9|10584.9|10595.2|10583.2|0
1736872130000|2025-01-14 16:28:50|10593.6|10581.6|10591.6|10579.6|10593.6|10581.6|10591.6|10579.6|2
1736872140000|2025-01-14 16:29:00|10589.9|10577.9|10582.1|10570.1|10589.9|10577.9|10582.1|10570.1|10
1736872150000|2025-01-14 16:29:10|10582.4|10570.4|10582.4|10570.4|10582.4|10570.4|10582.4|10570.4|0
1736872160000|2025-01-14 16:29:20|10580.2|10568.2|10579.6|10567.6|10580.2|10568.2|10579.6|10567.6|2
1736872170000|2025-01-14 16:29:30|10578.6|10566.6|10573.7|10561.7|10578.6|10566.6|10571.2|10561.4|1
1736872190000|2025-01-14 16:29:50|10574.7|10562.7|10586.2|10574.2|10586.2|10574.2|10573.8|10561.8|10
1736872200000|2025-01-14 16:30:00|10587.1|10575.1|10591.4|10579.4|10592.1|10580.1|10587.1|10575.1|2
1736872210000|2025-01-14 16:30:10|10591.7|10579.7|10592.6|10580.6|10592.6|10580.6|10591.7|10579.7|0
1736872220000|2025-01-14 16:30:20|10592.2|10580.2|10607.1|10595.1|10607.1|10595.1|10592.2|10580.2|2
1736872230000|2025-01-14 16:30:30|10610.1|10598.1|10611.6|10599.6|10611.6|10599.6|10610.1|10598.1|1
1736872240000|2025-01-14 16:30:40|10611.2|10599.2|10609.7|10597.7|10611.2|10599.2|10609.7|10597.7|1
1736872250000|2025-01-14 16:30:50|10609.2|10597.2|10613.3|10601.3|10613.3|10603.8|10608.9|10596.9|2
1736872260000|2025-01-14 16:31:00|10613.8|10601.8|10613.8|10601.8|10613.8|10601.8|10613.8|10601.8|1
1736872270000|2025-01-14 16:31:10|10613.6|10601.6|10613.6|10601.6|10613.6|10601.6|10613.6|10601.6|1
1736872280000|2025-01-14 16:31:20|10613.8|10601.8|10613.6|10601.6|10613.8|10601.8|10613.6|10601.6|2
1736872290000|2025-01-14 16:31:30|10613.8|10601.8|10614.4|10602.4|10614.4|10602.4|10613.8|10601.8|1
1736872300000|2025-01-14 16:31:40|10614.2|10602.2|10611.4|10599.4|10614.4|10602.4|10611.4|10599.4|1
1736872310000|2025-01-14 16:31:50|10610.4|10598.4|10609|10597|10610.4|10598.4|10608.2|10596.2|0
1736872320000|2025-01-14 16:32:00|10607.2|10595.2|10607.1|10595.1|10607.2|10595.2|10607.1|10595.1|0
1736872330000|2025-01-14 16:32:10|10606.2|10594.2|10606.1|10594.1|10606.2|10594.2|10606.1|10594.1|0
1736872350000|2025-01-14 16:32:30|10606.6|10594.6|10606.6|10594.6|10606.6|10594.6|10606.6|10594.6|1
1736872360000|2025-01-14 16:32:40|10606.7|10594.7|10608.9|10596.9|10608.9|10596.9|10606.7|10594.7|4
1736872370000|2025-01-14 16:32:50|10608.1|10596.1|10608.1|10596.1|10608.1|10596.1|10608.1|10596.1|0
1736872380000|2025-01-14 16:33:00|10604.6|10592.6|10604.6|10592.6|10604.6|10592.6|10604.6|10592.6|2
1736872390000|2025-01-14 16:33:10|10603.6|10591.6|10604.2|10592.2|10604.2|10592.2|10602.9|10590.9|4
1736872400000|2025-01-14 16:33:20|10602.9|10590.9|10599.9|10587.9|10602.9|10590.9|10599.9|10587.9|6
1736872410000|2025-01-14 16:33:30|10589.6|10577.6|10592.4|10580.4|10592.6|10580.6|10589.6|10577.6|6
1736872420000|2025-01-14 16:33:40|10591.6|10579.6|10591.9|10579.9|10591.9|10579.9|10590.7|10578.7|4
1736872430000|2025-01-14 16:33:50|10587.4|10575.4|10586.6|10574.6|10587.4|10575.4|10586.6|10574.6|0
1736872450000|2025-01-14 16:34:10|10586.2|10574.2|10577.4|10565.4|10586.2|10574.2|10577.4|10565.4|9
1736872460000|2025-01-14 16:34:20|10570.9|10558.9|10570.4|10558.4|10570.9|10558.9|10570.4|10558.4|1
1736872470000|2025-01-14 16:34:30|10570.2|10558.2|10583.1|10571.1|10583.1|10571.1|10570.2|10558.2|2
1736872490000|2025-01-14 16:34:50|10582.7|10570.7|10588.9|10576.9|10588.9|10576.9|10582.7|10570.7|3
1736872500000|2025-01-14 16:35:00|10589.6|10577.6|10588.4|10576.4|10590.7|10578.7|10588.4|10576.4|3
1736872510000|2025-01-14 16:35:10|10587.4|10575.4|10590.7|10578.7|10591.2|10579.2|10587.4|10575.4|6
1736872520000|2025-01-14 16:35:20|10589.1|10577.1|10589.1|10577.1|10589.1|10577.1|10589.1|10577.1|0
1736872550000|2025-01-14 16:35:50|10588.7|10576.7|10589.1|10577.1|10589.1|10577.1|10588.7|10576.7|1
1736872560000|2025-01-14 16:36:00|10588.7|10576.7|10598.4|10586.4|10598.6|10586.6|10588.7|10576.7|6
1736872570000|2025-01-14 16:36:10|10598|10586|10597.7|10585.7|10598|10586|10597.6|10585.6|4
1736872580000|2025-01-14 16:36:20|10591|10579|10581.1|10569.1|10591|10579|10579.2|10567.2|8
1736872600000|2025-01-14 16:36:40|10580.6|10568.6|10582.1|10570.1|10582.2|10570.2|10580.6|10568.6|1
1736872620000|2025-01-14 16:37:00|10581.7|10569.7|10580.2|10568.2|10582.2|10570.2|10580.2|10568.2|1
1736872630000|2025-01-14 16:37:10|10580.7|10568.7|10581.2|10569.2|10581.2|10569.2|10580.7|10568.7|3
1736872640000|2025-01-14 16:37:20|10589.4|10577.4|10589.6|10577.6|10590.3|10578.3|10589.1|10577.1|7
1736872650000|2025-01-14 16:37:30|10590.3|10578.3|10604.4|10592.4|10604.4|10592.4|10590.3|10578.3|1
1736872660000|2025-01-14 16:37:40|10603.4|10591.4|10605.3|10593.3|10605.3|10593.3|10603.4|10591.4|0
1736872670000|2025-01-14 16:37:50|10605.1|10593.1|10604.8|10592.8|10605.3|10593.3|10604.8|10592.8|0
1736872680000|2025-01-14 16:38:00|10605.1|10593.1|10607.6|10595.6|10607.7|10595.7|10604.7|10592.7|4
1736872690000|2025-01-14 16:38:10|10607.7|10595.7|10607.6|10595.6|10607.7|10595.7|10607.6|10595.6|0
1736872710000|2025-01-14 16:38:30|10607.2|10595.2|10607.2|10595.2|10607.2|10595.2|10606.7|10594.7|1
1736872720000|2025-01-14 16:38:40|10607.7|10595.7|10608.7|10596.7|10608.7|10596.7|10607.7|10595.7|0
1736872730000|2025-01-14 16:38:50|10608.9|10596.9|10609.2|10597.2|10609.2|10597.2|10608.9|10596.9|0
1736872740000|2025-01-14 16:39:00|||||||||1
1736872750000|2025-01-14 16:39:10|10609.5|10597.5|10620.1|10608.1|10622.4|10610.4|10609.5|10597.5|4
1736872760000|2025-01-14 16:39:20|10616.7|10604.7|10617.7|10605.7|10617.7|10605.7|10616.7|10604.7|3
1736872770000|2025-01-14 16:39:30|10618|10606|10623.7|10611.7|10625.5|10613.5|10618|10606|4
1736872780000|2025-01-14 16:39:40|10624|10612|10623.8|10611.8|10624|10612|10623.8|10611.8|0
1736872790000|2025-01-14 16:39:50|10623.2|10611.2|10625.8|10613.8|10625.8|10613.8|10623.2|10611.2|2
1736872800000|2025-01-14 16:40:00|10625.3|10613.3|10592.2|10580.2|10625.8|10613.8|10591.5|10579.5|2
1736872810000|2025-01-14 16:40:10|10592.5|10580.5|10592.5|10580.5|10592.8|10580.8|10592.5|10580.5|2
1736872820000|2025-01-14 16:40:20|10590.7|10578.7|10590.7|10578.7|10590.7|10578.7|10590.7|10578.7|0
1736872840000|2025-01-14 16:40:40|10590.2|10578.2|10590.7|10578.7|10590.7|10578.7|10590.2|10578.2|1
1736872850000|2025-01-14 16:40:50|10589.7|10577.7|10582.8|10570.8|10590.3|10578.3|10582.8|10570.8|3
1736872860000|2025-01-14 16:41:00|10581.8|10569.8|10579.2|10567.2|10581.8|10569.8|10578.4|10566.4|4
1736872880000|2025-01-14 16:41:20|10579.7|10567.7|10581.5|10569.5|10581.5|10569.5|10579.7|10567.7|1
1736872890000|2025-01-14 16:41:30|10580.8|10568.8|10579.3|10567.3|10581.3|10569.3|10578.3|10566.3|5
1736872900000|2025-01-14 16:41:40|10579.5|10567.5|10580.8|10568.8|10580.8|10568.8|10579.5|10567.5|2
1736872910000|2025-01-14 16:41:50|10580.5|10568.5|10583|10571|10583|10571|10580.5|10568.5|1
1736872920000|2025-01-14 16:42:00|10585.2|10573.2|10585.2|10573.2|10585.2|10573.2|10585.2|10573.2|1
1736872930000|2025-01-14 16:42:10|10584.7|10572.7|10569.5|10557.5|10584.7|10572.7|10569.5|10557.5|9
1736872940000|2025-01-14 16:42:20|10569.7|10557.7|10568.6|10556.6|10569.7|10557.7|10568.6|10556.6|0
1736872950000|2025-01-14 16:42:30|10566.3|10554.3|10572|10560|10572|10560|10566.3|10554.3|1
1736872960000|2025-01-14 16:42:40|10571.8|10559.8|10569.8|10561.8|10571.8|10561.8|10568.7|10556.7|1
1736872970000|2025-01-14 16:42:50|10582.3|10570.3|10584|10572|10584.8|10572.8|10582.3|10570.3|6
1736872980000|2025-01-14 16:43:00|10583.7|10571.7|10581|10569|10583.7|10571.7|10578.9|10566.9|2
1736872990000|2025-01-14 16:43:10|10578.4|10566.4|10577.8|10565.8|10578.4|10566.4|10577.8|10565.8|1
1736873000000|2025-01-14 16:43:20|10578.4|10566.4|10578.7|10566.7|10578.7|10566.7|10578.4|10566.4|0
1736873010000|2025-01-14 16:43:30|10579.3|10567.3|10578.5|10566.5|10579.3|10567.3|10578.5|10566.5|2
1736873020000|2025-01-14 16:43:40|10577.9|10565.9|10578.9|10566.9|10578.9|10566.9|10577.9|10565.9|2
1736873030000|2025-01-14 16:43:50|10587.1|10575.1|10587.1|10575.1|10587.1|10575.1|10587.1|10575.1|1
1736873040000|2025-01-14 16:44:00|10586.7|10574.7|10588.9|10576.9|10588.9|10576.9|10586.7|10574.7|3
1736873050000|2025-01-14 16:44:10|10587.1|10575.1|10588|10576|10588|10576|10587.1|10575.1|6
1736873060000|2025-01-14 16:44:20|10588.4|10576.4|10589.4|10577.4|10589.4|10577.4|10588.4|10576.4|1
1736873070000|2025-01-14 16:44:30|10609|10597|10613.5|10601.5|10613.5|10601.5|10605|10593|9
1736873080000|2025-01-14 16:44:40|10615|10603|10613.4|10601.4|10615|10603|10613.4|10601.4|0
1736873090000|2025-01-14 16:44:50|10613|10601|10613|10601|10613|10601|10613|10601|3
1736873100000|2025-01-14 16:45:00|10615.3|10603.3|10623.5|10611.5|10623.9|10611.9|10615.3|10603.3|7
1736873110000|2025-01-14 16:45:10|10623|10611|10623|10611|10623|10611|10623|10611|0
1736873120000|2025-01-14 16:45:20|10616|10604|10622.5|10610.5|10622.5|10610.5|10615.9|10603.9|7
1736873130000|2025-01-14 16:45:30|10614|10602|10610.4|10598.4|10614|10602|10610.4|10598.4|5
1736873140000|2025-01-14 16:45:40|10609.2|10597.2|10608.2|10596.2|10614|10602|10608.2|10596.2|4
1736873150000|2025-01-14 16:45:50|10607.5|10595.5|10605.5|10593.5|10607.5|10595.5|10605.5|10593.5|1
1736873160000|2025-01-14 16:46:00|10605.8|10593.8|10596.5|10584.5|10605.8|10593.8|10596.5|10584.5|1
1736873170000|2025-01-14 16:46:10|10598.4|10586.4|10604.6|10592.6|10604.6|10592.6|10598.4|10586.4|3
1736873180000|2025-01-14 16:46:20|10599.4|10587.4|10598.5|10586.5|10605.1|10593.1|10597|10585|6
1736873190000|2025-01-14 16:46:30|10598.3|10586.3|10596.3|10584.3|10598.3|10586.3|10596.3|10584.3|2
1736873200000|2025-01-14 16:46:40|10596.7|10584.7|10586|10574|10596.7|10584.7|10586|10574|26
1736873210000|2025-01-14 16:46:50|10585.3|10573.3|10584.1|10572.1|10585.3|10573.3|10583.1|10571.1|0
1736873220000|2025-01-14 16:47:00|10585|10573|10585.3|10573.3|10586.1|10574.1|10585|10573|0
1736873230000|2025-01-14 16:47:10|10585.1|10573.1|10587|10575|10588.3|10576.3|10585.1|10573.1|4
1736873240000|2025-01-14 16:47:20|10587.7|10575.7|10593|10581|10593|10581|10587.7|10575.7|1
1736873250000|2025-01-14 16:47:30|10594|10582|10593.7|10581.7|10594.3|10582.3|10593.7|10581.7|1
1736873260000|2025-01-14 16:47:40|10593.3|10581.3|10576|10564|10593.3|10581.3|10568.5|10556.5|10
1736873270000|2025-01-14 16:47:50|10576.2|10564.2|10573.1|10561.1|10576.2|10564.2|10569|10557|2
1736873280000|2025-01-14 16:48:00|10573.8|10561.8|10582.6|10570.6|10582.6|10570.6|10569.5|10561.3|22
1736873290000|2025-01-14 16:48:10|10585.5|10573.5|10559.5|10547.5|10588.5|10580.5|10556.6|10544.6|37
1736873300000|2025-01-14 16:48:20|10560.5|10548.5|10566.5|10554.5|10566.5|10554.5|10557.5|10545.7|13
1736873310000|2025-01-14 16:48:30|10565|10557|10561.6|10549.6|10566|10558|10561.6|10549.6|3
1736873320000|2025-01-14 16:48:40|10559|10547|10556.6|10544.6|10559|10547|10556.6|10544.6|3
1736873330000|2025-01-14 16:48:50|10556.4|10544.4|10554|10542|10564.3|10553.8|10554|10542|21
1736873340000|2025-01-14 16:49:00|10553.5|10541.5|10552.5|10540.5|10553.5|10541.5|10548.8|10536.8|13
1736873350000|2025-01-14 16:49:10|10553.2|10541.2|10555|10547|10555.3|10548.5|10553.2|10541.2|12
1736873360000|2025-01-14 16:49:20|10554.5|10548.5|10556.1|10544.1|10559.6|10548.5|10551.8|10539.8|29
1736873370000|2025-01-14 16:49:30|10556.6|10544.6|10538.9|10526.9|10558.8|10549.1|10534.5|10522.5|9
1736873380000|2025-01-14 16:49:40|10542.6|10530.6|10539.4|10527.4|10542.9|10530.9|10538.9|10526.9|3
1736873390000|2025-01-14 16:49:50|10538.3|10530.3|10550.6|10538.6|10553.4|10541.4|10538.3|10527.4|20
1736873400000|2025-01-14 16:50:00|10551.2|10539.2|10548.4|10536.4|10551.2|10539.2|10544.7|10532.7|6
1736873410000|2025-01-14 16:50:10|10547.4|10535.4|10546.1|10534.1|10548.2|10536.2|10545.6|10533.6|10
1736873420000|2025-01-14 16:50:20|10545.9|10533.9|10553.4|10541.4|10553.8|10541.8|10545.9|10533.9|6
1736873430000|2025-01-14 16:50:30|10553.8|10541.8|10552.3|10540.3|10553.9|10541.9|10552.3|10540.3|1
1736873440000|2025-01-14 16:50:40|10553.3|10541.3|10528.3|10516.3|10553.3|10541.3|10521.4|10509.4|40
1736873450000|2025-01-14 16:50:50|10529.2|10517.2|10527.4|10515.4|10529.4|10517.4|10527.4|10515.4|2
1736873460000|2025-01-14 16:51:00|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|10530.9|10518.9|0
1736873470000|2025-01-14 16:51:10|10528.9|10516.9|10529.2|10517.2|10529.2|10517.2|10528.2|10516.2|1
1736873480000|2025-01-14 16:51:20|10526.3|10514.3|10502.5|10490.5|10526.3|10514.3|10491.1|10479.1|12
1736873490000|2025-01-14 16:51:30|10502.8|10490.8|10500.3|10488.3|10509.7|10497.7|10499.3|10487.3|6
1736873500000|2025-01-14 16:51:40|10500.7|10488.7|10501.2|10489.2|10502.4|10490.4|10499|10487|16
1736873510000|2025-01-14 16:51:50|10501.4|10489.4|10502.5|10490.5|10502.9|10490.9|10499.6|10487.6|0
1736873520000|2025-01-14 16:52:00|10502.9|10490.9|10496.7|10484.7|10505.5|10493.5|10496.5|10484.5|0
1736873530000|2025-01-14 16:52:10|10497.7|10485.7|10497.7|10485.7|10498.7|10486.7|10496.9|10484.9|1
1736873540000|2025-01-14 16:52:20|10498.2|10486.2|10495.6|10483.6|10502|10490|10495.6|10483.6|12
1736873550000|2025-01-14 16:52:30|10495.9|10483.9|10496.2|10484.2|10496.4|10484.4|10489.5|10481.9|2
1736873560000|2025-01-14 16:52:40|10493.6|10481.6|10492.9|10480.9|10493.6|10481.6|10492.2|10480.2|2
1736873570000|2025-01-14 16:52:50|10492.5|10480.5|10505.4|10493.4|10505.4|10493.4|10489|10478.4|5
1736873580000|2025-01-14 16:53:00|10505.5|10493.5|10516.1|10504.1|10516.1|10504.1|10505.4|10493.4|17
1736873590000|2025-01-14 16:53:10|10516.4|10504.4|10516.7|10504.7|10517.1|10505.1|10516.4|10504.4|0
1736873600000|2025-01-14 16:53:20|10518.6|10506.6|10521.7|10509.7|10521.7|10509.7|10518.6|10506.6|0
1736873610000|2025-01-14 16:53:30|10523.9|10511.9|10524.2|10512.2|10524.2|10512.2|10523.4|10511.4|0
1736873620000|2025-01-14 16:53:40|10524.6|10512.6|10509.9|10497.9|10524.6|10512.6|10509.9|10497.9|1
1736873630000|2025-01-14 16:53:50|10509.6|10497.6|10506.4|10494.4|10509.7|10497.7|10506.4|10494.4|1
1736873640000|2025-01-14 16:54:00|10497.4|10485.4|10497.4|10485.4|10497.4|10485.4|10497.4|10485.4|1
1736873650000|2025-01-14 16:54:10|10497|10485|10493.7|10481.7|10497|10485|10493|10481|1
1736873660000|2025-01-14 16:54:20|10493.5|10481.5|10494.3|10482.3|10494.3|10482.3|10493.3|10481.3|0
1736873680000|2025-01-14 16:54:40|10493.8|10481.8|10493.8|10481.8|10493.8|10481.8|10493.8|10481.8|0
1736873690000|2025-01-14 16:54:50|10493.5|10481.5|10498.6|10486.6|10498.6|10486.6|10490.8|10478.8|2
1736873700000|2025-01-14 16:55:00|10498.2|10486.2|10498.4|10486.4|10498.4|10486.4|10498.2|10486.2|0
1736873710000|2025-01-14 16:55:10|10498.5|10486.5|10498.4|10486.4|10498.5|10486.5|10498.4|10486.4|0
1736873720000|2025-01-14 16:55:20|10497.2|10485.2|10497|10485|10497.2|10485.2|10496.7|10484.7|0
1736873740000|2025-01-14 16:55:40|10497.6|10485.6|10499.2|10487.2|10499.4|10487.4|10497.6|10485.6|0
1736873750000|2025-01-14 16:55:50|10499.4|10487.4|10499.2|10487.2|10499.4|10487.4|10499.2|10487.2|0
1736873760000|2025-01-14 16:56:00|10500.5|10488.5|10500.7|10488.7|10500.7|10488.7|10500.5|10488.5|0
1736873770000|2025-01-14 16:56:10|10501.4|10489.4|10500.4|10488.4|10501.4|10489.4|10500.4|10488.4|0
1736873780000|2025-01-14 16:56:20|10499.3|10487.3|10498.2|10486.2|10499.3|10487.3|10498|10486|9
1736873790000|2025-01-14 16:56:30|10498.3|10486.3|10498.3|10486.3|10498.3|10486.3|10497.8|10485.8|0
1736873800000|2025-01-14 16:56:40|10498.2|10486.2|10497.8|10485.8|10498.2|10486.2|10497.8|10485.8|0
1736873830000|2025-01-14 16:57:10|10499.6|10487.6|10505|10493|10505|10493|10499.6|10487.6|3
1736873840000|2025-01-14 16:57:20|10506|10494|10506|10494|10506|10494|10506|10494|15
1736873860000|2025-01-14 16:57:40|10509.3|10497.3|10509.3|10497.3|10509.3|10497.3|10509.3|10497.3|1
1736873870000|2025-01-14 16:57:50|10502.1|10490.1|10497.1|10485.1|10502.1|10490.1|10497.1|10485.1|9
1736873890000|2025-01-14 16:58:10|10490.8|10478.8|10490.8|10478.8|10490.8|10478.8|10490.8|10478.8|0
1736873900000|2025-01-14 16:58:20|10490.6|10478.6|10490.3|10478.3|10490.6|10478.6|10490.3|10478.3|2
1736873910000|2025-01-14 16:58:30|10488.6|10476.6|10480.5|10468.5|10488.6|10476.6|10480.3|10468.3|8
1736873920000|2025-01-14 16:58:40|10471.5|10459.5|10469.2|10457.2|10471.5|10459.5|10467.3|10457.2|2
1736873930000|2025-01-14 16:58:50|10466.8|10458.8|10470.2|10458.2|10471.7|10459.7|10466.2|10456.8|9
1736873940000|2025-01-14 16:59:00|10472.7|10460.7|10473|10461|10479.3|10471.3|10469|10457|4
1736873950000|2025-01-14 16:59:10|10474.2|10462.2|10473.2|10461.2|10476.5|10466.3|10469.7|10458.2|4
1736873960000|2025-01-14 16:59:20|10471.8|10465.8|10474.7|10466.7|10474.7|10466.7|10467.7|10459.9|1
1736873970000|2025-01-14 16:59:30|10474.9|10466.9|10476.4|10464.4|10476.4|10467.2|10474.9|10464.4|1
1736873980000|2025-01-14 16:59:40|10472|10466|10476.2|10464.2|10476.4|10466|10472|10464.2|0
1736874000000|2025-01-14 17:00:00|10476.4|10464.4|10477.7|10465.7|10477.7|10465.7|10476.4|10464.4|1
1736874010000|2025-01-14 17:00:10|10479|10467|10479|10467|10479|10467|10479|10467|0
1736874020000|2025-01-14 17:00:20|10446|10434|10439|10427|10446|10434|10432.4|10420.4|10
1736874030000|2025-01-14 17:00:30|10440.3|10428.3|10439.6|10427.6|10440.3|10428.3|10439.6|10427.6|0
1736874040000|2025-01-14 17:00:40|10436.2|10424.2|10407.9|10395.9|10436.2|10424.2|10407.5|10395.5|29
1736874050000|2025-01-14 17:00:50|10407|10395|10392.8|10380.8|10407|10395|10385.6|10373.6|11
1736874060000|2025-01-14 17:01:00|10389.8|10377.8|10392.6|10380.6|10406.4|10394.4|10382.4|10370.4|6
1736874070000|2025-01-14 17:01:10|10391.7|10379.7|10395.3|10383.3|10396.4|10384.4|10389.1|10377.1|2
1736874090000|2025-01-14 17:01:30|10397.4|10385.4|10397.4|10385.4|10397.4|10385.4|10397.4|10385.4|1
1736874100000|2025-01-14 17:01:40|10398.4|10386.4|10389.9|10377.9|10398.4|10386.4|10387.4|10375.4|9
1736874110000|2025-01-14 17:01:50|10388.6|10376.6|10388.6|10376.6|10388.6|10376.6|10388.6|10376.6|0
1736874120000|2025-01-14 17:02:00|10389.2|10377.2|10389.7|10377.7|10389.7|10377.7|10389.2|10377.2|1
1736874130000|2025-01-14 17:02:10|10390.8|10378.8|10394.4|10382.4|10394.4|10382.4|10390.8|10378.8|1
1736874150000|2025-01-14 17:02:30|10395.7|10383.7|10400.1|10388.1|10401.7|10393.7|10395.7|10383.7|3
1736874160000|2025-01-14 17:02:40|10399.9|10387.9|10399.6|10387.6|10399.9|10387.9|10399.6|10387.6|0
1736874180000|2025-01-14 17:03:00|10399.9|10387.9|10397.9|10385.9|10400.1|10388.1|10397.9|10385.9|1
1736874190000|2025-01-14 17:03:10|10397.1|10385.1|10396.6|10384.6|10397.1|10385.1|10396.6|10384.6|0
1736874200000|2025-01-14 17:03:20|10393.7|10381.7|10396.4|10384.4|10396.4|10384.4|10393.7|10381.7|3
1736874240000|2025-01-14 17:04:00|10398.1|10386.1|10405.1|10393.1|10405.1|10393.1|10398.1|10386.1|2
1736874250000|2025-01-14 17:04:10|10405.7|10393.7|10405.7|10393.7|10405.7|10393.7|10405.7|10393.7|1
1736874260000|2025-01-14 17:04:20|10405.1|10393.1|10405.1|10393.1|10405.1|10393.1|10405.1|10393.1|0
1736874280000|2025-01-14 17:04:40|10404.6|10392.6|10411|10399|10411|10399|10404.6|10392.6|0
1736874290000|2025-01-14 17:04:50|10415.4|10403.4|10413.9|10401.9|10415.4|10403.4|10413.7|10401.7|1
1736874300000|2025-01-14 17:05:00|10413.2|10401.2|10414.5|10402.5|10415.2|10403.2|10412.5|10400.5|1
1736874310000|2025-01-14 17:05:10|10414.2|10402.2|10415.7|10403.7|10415.7|10403.7|10414.2|10402.2|0
1736874330000|2025-01-14 17:05:30|10415.4|10403.4|10413.4|10401.4|10415.4|10403.4|10413.4|10401.4|0
1736874360000|2025-01-14 17:06:00|10413.9|10401.9|10412.9|10400.9|10413.9|10401.9|10412.9|10400.9|1
1736874370000|2025-01-14 17:06:10|10412.5|10400.5|10416.4|10404.4|10416.4|10404.4|10412.5|10400.5|0
1736874380000|2025-01-14 17:06:20|10415.1|10403.1|10415.1|10403.1|10415.1|10403.1|10415.1|10403.1|0
1736874390000|2025-01-14 17:06:30|10423.4|10411.4|10423.4|10411.4|10423.4|10411.4|10423.4|10411.4|3
1736874410000|2025-01-14 17:06:50|10424.6|10412.6|10426.9|10414.9|10426.9|10414.9|10424.6|10412.6|0
1736874420000|2025-01-14 17:07:00|10427.7|10415.7|10418.8|10406.8|10429.2|10417.2|10418.5|10406.8|1
1736874430000|2025-01-14 17:07:10|10423.1|10411.1|10423.2|10411.2|10423.2|10411.2|10423.1|10411.1|0
1736874450000|2025-01-14 17:07:30|10421.5|10409.5|10419.2|10407.2|10421.5|10409.5|10419.2|10407.2|0
1736874460000|2025-01-14 17:07:40|10419.4|10407.4|10419.4|10407.4|10419.4|10407.4|10419.4|10407.4|0
1736874470000|2025-01-14 17:07:50|10417.4|10405.4|10417.2|10405.2|10417.4|10405.4|10417.2|10405.2|0
1736874480000|2025-01-14 17:08:00|10416.9|10404.9|10425.9|10413.9|10425.9|10413.9|10416.9|10404.9|1
1736874500000|2025-01-14 17:08:20|10421|10413|10421|10413|10421|10413|10421|10413|0
1736874510000|2025-01-14 17:08:30|10417.1|10409.1|10393.5|10381.5|10417.4|10409.1|10393.5|10381.5|6
1736874520000|2025-01-14 17:08:40|10393.2|10381.2|10393.2|10381.2|10393.2|10381.2|10393.2|10381.2|0
1736874530000|2025-01-14 17:08:50|10393.5|10381.5|10383|10371|10393.5|10381.5|10383|10371|1
1736874540000|2025-01-14 17:09:00|10383.9|10371.9|10395.1|10383.1|10395.1|10384|10383.9|10371.9|3
1736874550000|2025-01-14 17:09:10|10396.6|10384.6|10391.6|10379.6|10396.6|10384.6|10391.6|10379.6|0
1736874560000|2025-01-14 17:09:20|10393.9|10381.9|10392.3|10380.3|10393.9|10381.9|10392.3|10380.3|0
1736874570000|2025-01-14 17:09:30|10390.7|10378.7|10390.4|10378.4|10390.7|10378.7|10388.4|10376.4|0
1736874580000|2025-01-14 17:09:40|10392|10380|10392|10380|10392|10380|10392|10380|0
1736874600000|2025-01-14 17:10:00|10393.2|10381.2|10398.7|10386.7|10398.7|10386.7|10393.2|10381.2|1
1736874610000|2025-01-14 17:10:10|10399.4|10387.4|10400.9|10388.9|10401.4|10389.4|10399.4|10387.4|0
1736874650000|2025-01-14 17:10:50|10400.2|10388.2|10400.2|10388.2|10400.2|10388.2|10400.2|10388.2|1
1736874660000|2025-01-14 17:11:00|10399.9|10387.9|10400.2|10388.2|10400.4|10388.4|10399.9|10387.9|1
1736874670000|2025-01-14 17:11:10|10400.4|10388.4|10407.4|10395.4|10407.4|10395.4|10400.4|10388.4|0
1736874680000|2025-01-14 17:11:20|10406.6|10394.6|10406.6|10394.6|10406.6|10394.6|10406.6|10394.6|0
1736874710000|2025-01-14 17:11:50|10387.2|10375.2|10388.7|10376.7|10388.7|10376.7|10387.2|10375.2|2
1736874720000|2025-01-14 17:12:00|10388.9|10376.9|10388.9|10376.9|10388.9|10376.9|10388.9|10376.9|1
1736874750000|2025-01-14 17:12:30|10393.5|10381.5|10396.1|10384.1|10397.9|10385.9|10393.5|10381.5|2
1736874760000|2025-01-14 17:12:40|10395.7|10383.7|10395.7|10383.7|10395.7|10383.7|10395.7|10383.7|0
1736874770000|2025-01-14 17:12:50|10393.9|10381.9|10393.7|10381.7|10393.9|10381.9|10393.7|10381.7|0
1736874780000|2025-01-14 17:13:00|10394.4|10382.4|10397.7|10385.7|10397.7|10385.7|10394.4|10382.4|1
1736874790000|2025-01-14 17:13:10|10397.4|10385.4|10408.4|10396.4|10408.4|10396.4|10397.4|10385.4|5
1736874840000|2025-01-14 17:14:00|10406.7|10394.7|10395.9|10383.9|10406.7|10394.7|10395.9|10383.9|5
1736874860000|2025-01-14 17:14:20|10402.7|10390.7|10402.7|10390.7|10402.7|10390.7|10402.7|10390.7|0
1736874880000|2025-01-14 17:14:40|10403|10391|10404.2|10392.2|10404.2|10392.2|10403|10391|2
1736874890000|2025-01-14 17:14:50|10406.9|10394.9|10405.2|10393.2|10406.9|10394.9|10405.1|10393.1|0
1736874900000|2025-01-14 17:15:00|10405.1|10393.1|10405.1|10393.1|10405.1|10393.1|10405.1|10393.1|1
1736874910000|2025-01-14 17:15:10|10404.2|10392.2|10404.2|10392.2|10404.2|10392.2|10404.2|10392.2|0
1736874940000|2025-01-14 17:15:40|||||||||1
1736874950000|2025-01-14 17:15:50|10404.4|10392.4|10403.4|10391.4|10404.4|10392.4|10403.4|10391.4|0
1736874960000|2025-01-14 17:16:00|10403.6|10391.6|10401.9|10389.9|10403.6|10391.6|10401.9|10389.9|1
1736874970000|2025-01-14 17:16:10|10406.4|10394.4|10406.4|10394.4|10406.4|10394.4|10406.4|10394.4|6
1736874980000|2025-01-14 17:16:20|10406|10394|10408.2|10396.2|10408.2|10396.2|10406|10394|2
1736874990000|2025-01-14 17:16:30|10407.5|10395.5|10409.5|10397.5|10409.5|10397.5|10406.2|10394.2|5
1736875020000|2025-01-14 17:17:00|10406.9|10394.9|10406.9|10394.9|10406.9|10394.9|10406.9|10394.9|1
1736875070000|2025-01-14 17:17:50|10403.8|10391.8|10403.8|10391.8|10403.8|10391.8|10403.8|10391.8|0
1736875080000|2025-01-14 17:18:00|10403.3|10391.3|10401.6|10389.6|10403.4|10391.4|10401.6|10389.6|2
1736875090000|2025-01-14 17:18:10|10401.8|10389.8|10402.8|10390.8|10402.8|10390.8|10401.6|10389.6|0
1736875100000|2025-01-14 17:18:20|||||||||1
1736875110000|2025-01-14 17:18:30|10403.1|10391.1|10403.8|10391.8|10403.8|10391.8|10403.1|10391.1|1
1736875120000|2025-01-14 17:18:40|10403.4|10391.4|10404.4|10392.4|10404.4|10392.4|10402.9|10390.9|4
1736875140000|2025-01-14 17:19:00|10404.2|10392.2|10403.9|10391.9|10404.3|10392.3|10403.6|10391.6|2
1736875150000|2025-01-14 17:19:10|10404.2|10392.2|10404.2|10392.2|10404.2|10392.2|10404.2|10392.2|0
1736875170000|2025-01-14 17:19:30|10402.7|10390.7|10405.7|10393.7|10406|10394|10402.7|10390.7|3
1736875190000|2025-01-14 17:19:50|10405.4|10393.4|10404.2|10392.2|10405.4|10393.4|10404|10392|0
1736875200000|2025-01-14 17:20:00|10405.2|10393.2|10405.2|10393.2|10405.2|10393.2|10405.2|10393.2|1
1736875210000|2025-01-14 17:20:10|10404.9|10392.9|10405.9|10393.9|10405.9|10393.9|10404.9|10392.9|1
1736875230000|2025-01-14 17:20:30|10403.7|10391.7|10403.7|10391.7|10403.7|10391.7|10403.7|10391.7|1
1736875260000|2025-01-14 17:21:00|10405.6|10393.6|10405.6|10393.6|10405.6|10393.6|10405.6|10393.6|1
1736875300000|2025-01-14 17:21:40|10404.7|10392.7|10404.7|10392.7|10404.7|10392.7|10404.7|10392.7|0
1736875320000|2025-01-14 17:22:00|10404.4|10392.4|10403.6|10391.6|10404.4|10392.4|10403.6|10391.6|0
1736875340000|2025-01-14 17:22:20|10403.9|10391.9|10404.2|10392.2|10404.2|10392.2|10403.9|10391.9|2
1736875370000|2025-01-14 17:22:50|10403.9|10391.9|10403.2|10391.2|10403.9|10391.9|10403.2|10391.2|0
1736875380000|2025-01-14 17:23:00|10403.9|10391.9|10403.9|10391.9|10403.9|10391.9|10403.9|10391.9|2
1736875390000|2025-01-14 17:23:10|10404.2|10392.2|10408.1|10396.1|10408.1|10396.1|10404.2|10392.2|0
1736875410000|2025-01-14 17:23:30|10408.4|10396.4|10408.4|10396.4|10408.4|10396.4|10408.4|10396.4|4
1736875450000|2025-01-14 17:24:10|10409|10397|10409|10397|10409|10397|10409|10397|0
1736875460000|2025-01-14 17:24:20|10426.4|10414.4|10427.4|10415.4|10427.4|10415.4|10426.4|10414.4|10
1736875470000|2025-01-14 17:24:30|10429.1|10417.1|10446.6|10434.6|10446.9|10434.9|10429.1|10417.1|7
1736875500000|2025-01-14 17:25:00|10446.9|10434.9|10452.2|10440.2|10452.2|10440.2|10446.9|10434.9|2
1736875510000|2025-01-14 17:25:10|10459.1|10447.1|10472.9|10460.9|10478.7|10466.7|10459.1|10447.1|4
1736875520000|2025-01-14 17:25:20|10473.1|10461.1|10463.6|10451.6|10473.1|10461.1|10463.2|10451.2|0
1736875530000|2025-01-14 17:25:30|10463.7|10451.7|10462.3|10450.3|10463.7|10451.7|10461.9|10449.9|0
1736875540000|2025-01-14 17:25:40|10462.1|10450.1|10460.8|10448.8|10462.3|10450.3|10460.6|10448.6|0
1736875550000|2025-01-14 17:25:50|10461.4|10449.4|10460.8|10448.8|10461.4|10449.4|10460.4|10448.4|0
1736875560000|2025-01-14 17:26:00|10461.4|10449.4|10461.2|10449.2|10461.6|10449.6|10460.8|10448.8|0
1736875570000|2025-01-14 17:26:10|10461.4|10449.4|10460.7|10448.7|10461.4|10449.4|10460.4|10448.4|0
1736875580000|2025-01-14 17:26:20|10461.1|10449.1|10460.7|10448.7|10461.4|10449.4|10460.7|10448.7|0
1736875590000|2025-01-14 17:26:30|10461.1|10449.1|10461.6|10449.6|10461.9|10449.9|10460.7|10448.7|0
1736875600000|2025-01-14 17:26:40|10461.4|10449.4|10461.4|10449.4|10461.6|10449.6|10461.4|10449.4|0
1736875610000|2025-01-14 17:26:50|10461.6|10449.6|10461.2|10449.2|10461.8|10449.8|10460.7|10448.7|0
1736875620000|2025-01-14 17:27:00|10461.4|10449.4|10461.7|10449.7|10461.7|10449.7|10461.1|10449.1|0
1736875630000|2025-01-14 17:27:10|10461.2|10449.2|10437.4|10425.4|10461.7|10449.7|10437.4|10425.4|5
1736875640000|2025-01-14 17:27:20|10437|10425|10436.4|10424.4|10437|10425|10436.4|10424.4|0
1736875650000|2025-01-14 17:27:30|10439.1|10427.1|10448.5|10436.5|10448.5|10436.5|10439.1|10427.1|3
1736875670000|2025-01-14 17:27:50|10448.3|10436.3|10448.3|10436.3|10448.3|10436.3|10448.3|10436.3|0
1736875690000|2025-01-14 17:28:10|10447.2|10435.2|10448|10436|10448|10436|10447.2|10435.2|0
1736875730000|2025-01-14 17:28:50|10448.2|10436.2|10446.9|10434.9|10449|10437|10446.7|10434.7|0
1736875740000|2025-01-14 17:29:00|10447.1|10435.1|10449.4|10437.4|10449.5|10437.5|10446.7|10434.7|0
1736875750000|2025-01-14 17:29:10|10449.5|10437.5|10449.5|10437.5|10449.9|10437.9|10449.2|10437.2|0
1736875760000|2025-01-14 17:29:20|10449.4|10437.4|10449.7|10437.7|10449.9|10437.9|10449.2|10437.2|0
1736875770000|2025-01-14 17:29:30|10449.4|10437.4|10450.4|10438.4|10450.7|10438.7|10449.2|10437.2|0
1736875780000|2025-01-14 17:29:40|10450.5|10438.5|10450.4|10438.4|10450.5|10438.5|10450.2|10438.2|0
1736875810000|2025-01-14 17:30:10|10465.3|10453.3|10465.9|10453.9|10466.1|10454.1|10465.3|10453.3|3
1736875820000|2025-01-14 17:30:20|10466.1|10454.1|10469.6|10457.6|10473.3|10461.3|10465.8|10453.8|1
1736875830000|2025-01-14 17:30:30|10470|10458|10470.6|10458.6|10470.6|10458.6|10469.1|10457.1|0
1736875840000|2025-01-14 17:30:40|10472.1|10460.1|10472.4|10460.4|10472.4|10460.4|10471.8|10459.8|0
1736875850000|2025-01-14 17:30:50|10471.8|10459.8|10471.9|10459.9|10472.4|10460.4|10471.8|10459.8|0
1736875860000|2025-01-14 17:31:00|10471.8|10459.8|10471.9|10459.9|10471.9|10459.9|10471.8|10459.8|0
1736875880000|2025-01-14 17:31:20|10471.8|10459.8|10471.8|10459.8|10471.8|10459.8|10471.8|10459.8|0
1736875920000|2025-01-14 17:32:00|10455.3|10443.3|10462.3|10450.3|10462.6|10450.6|10455.3|10443.3|1
1736875930000|2025-01-14 17:32:10|10461.9|10449.9|10461.3|10449.3|10462.6|10450.6|10461.3|10449.3|0
1736875940000|2025-01-14 17:32:20|10461.6|10449.6|10461.9|10449.9|10462.3|10450.3|10461.3|10449.3|0
1736875950000|2025-01-14 17:32:30|10461.3|10449.3|10464.1|10452.1|10464.1|10452.1|10461.3|10449.3|0
1736875970000|2025-01-14 17:32:50|10463.9|10451.9|10472.8|10460.8|10472.8|10460.8|10463.9|10451.9|7
1736875980000|2025-01-14 17:33:00|10475|10463|10473.8|10461.8|10475|10463|10473.8|10461.8|1
1736876000000|2025-01-14 17:33:20|10474|10462|10474.2|10462.2|10474.3|10462.3|10473.3|10461.3|0
1736876010000|2025-01-14 17:33:30|10473.3|10461.3|10473.3|10461.3|10474.3|10462.3|10473.3|10461.3|0
1736876020000|2025-01-14 17:33:40|10474|10462|10474.2|10462.2|10474.3|10462.3|10473.3|10461.3|0
1736876030000|2025-01-14 17:33:50|10474.3|10462.3|10474.5|10462.5|10475.2|10463.2|10473.7|10461.7|1
1736876040000|2025-01-14 17:34:00|10475|10463|10474.8|10462.8|10475|10463|10474.5|10462.5|0
1736876050000|2025-01-14 17:34:10|10474.7|10462.7|10474.5|10462.5|10475|10463|10474.5|10462.5|0
1736876060000|2025-01-14 17:34:20|10474.7|10462.7|10474.7|10462.7|10474.9|10462.9|10474.5|10462.5|0
1736876080000|2025-01-14 17:34:40|10474.8|10462.8|10474.7|10462.7|10474.8|10462.8|10474.7|10462.7|0
1736876100000|2025-01-14 17:35:00|10474.5|10462.5|10473.5|10461.5|10474.5|10462.5|10473.5|10461.5|0
1736876110000|2025-01-14 17:35:10|10474|10462|10474.2|10462.2|10474.7|10462.7|10473.5|10461.5|0
1736876160000|2025-01-14 17:36:00|10474.7|10462.7|10474.2|10462.2|10474.7|10462.7|10474.2|10462.2|0
1736876170000|2025-01-14 17:36:10|10475.5|10463.5|10475.5|10463.5|10475.5|10463.5|10475.5|10463.5|0
1736876190000|2025-01-14 17:36:30|10475.2|10463.2|10475.2|10463.2|10475.2|10463.2|10475.2|10463.2|0
1736876200000|2025-01-14 17:36:40|10474.7|10462.7|10474.7|10462.7|10474.7|10462.7|10474.7|10462.7|0
1736876210000|2025-01-14 17:36:50|10474.8|10462.8|10474.8|10462.8|10474.8|10462.8|10474.8|10462.8|0
1736876230000|2025-01-14 17:37:10|10474.7|10462.7|10474|10462|10474.7|10462.7|10474|10462|0
1736876320000|2025-01-14 17:38:40|10474.2|10462.2|10459|10447|10474.2|10462.2|10459|10447|1
1736876340000|2025-01-14 17:39:00|10459.6|10447.6|10459.6|10447.6|10459.6|10447.6|10459.6|10447.6|0
1736876350000|2025-01-14 17:39:10|10459.8|10447.8|10461|10449|10461|10449|10459.8|10447.8|0
1736876390000|2025-01-14 17:39:50|10461.6|10449.6|10461.8|10449.8|10461.8|10449.8|10461|10449|0
1736876400000|2025-01-14 17:40:00|10451.2|10439.2|10451.2|10439.2|10451.2|10439.2|10451.2|10439.2|1
1736876410000|2025-01-14 17:40:10|10450.1|10438.1|10446.3|10434.3|10450.1|10438.1|10442.3|10430.3|2
1736876440000|2025-01-14 17:40:40|10447.1|10435.1|10447|10435|10447.5|10435.5|10447|10435|3
1736876470000|2025-01-14 17:41:10|10455|10443|10459.1|10447.1|10459.1|10447.1|10455|10443|2
1736876490000|2025-01-14 17:41:30|10463.7|10451.7|10463.7|10451.7|10463.7|10451.7|10463.7|10451.7|0
1736876500000|2025-01-14 17:41:40|10463.5|10451.5|10463.2|10451.2|10463.5|10451.5|10463.2|10451.2|0
1736876510000|2025-01-14 17:41:50|10463|10451|10462.7|10450.7|10463|10451|10462.7|10450.7|0
1736876520000|2025-01-14 17:42:00|10462.3|10450.3|10462.3|10450.3|10462.3|10450.3|10462.3|10450.3|0
1736876530000|2025-01-14 17:42:10|10462|10450|10462|10450|10462|10450|10462|10450|0
1736876550000|2025-01-14 17:42:30|10462.3|10450.3|10462.3|10450.3|10462.3|10450.3|10462.3|10450.3|0
1736876590000|2025-01-14 17:43:10|10461.8|10449.8|10460.2|10448.2|10461.8|10449.8|10460.2|10448.2|0
1736876620000|2025-01-14 17:43:40|10460.4|10448.4|10460.7|10448.7|10460.7|10448.7|10460.4|10448.4|0
1736876660000|2025-01-14 17:44:20|10460.8|10448.8|10459.2|10447.2|10460.8|10448.8|10458.7|10446.7|1
1736876670000|2025-01-14 17:44:30|10459.5|10447.5|10459.5|10447.5|10459.5|10447.5|10459.5|10447.5|0
1736876690000|2025-01-14 17:44:50|10466.2|10458.2|10466.2|10458.2|10466.2|10458.2|10466.2|10458.2|5
1736876700000|2025-01-14 17:45:00|10462|10450|10462|10450|10462|10450|10462|10450|1
1736876710000|2025-01-14 17:45:10|10460.5|10448.5|10456.7|10444.7|10460.5|10448.5|10456.7|10444.7|0
1736876720000|2025-01-14 17:45:20|10456.3|10444.3|10482|10470|10482|10470|10456.3|10444.3|2
1736876730000|2025-01-14 17:45:30|10484|10472|10484|10472|10484|10472|10484|10472|0
1736876740000|2025-01-14 17:45:40|10488.6|10476.6|10491.3|10479.3|10491.3|10479.3|10488.6|10476.6|3
1736876750000|2025-01-14 17:45:50|10491.7|10479.7|10493.2|10481.2|10493.3|10481.3|10491.7|10479.7|2
1736876780000|2025-01-14 17:46:20|10498.1|10486.1|10499.3|10487.3|10500.2|10488.2|10498.1|10486.1|5
1736876800000|2025-01-14 17:46:40|10502.9|10490.9|10505.8|10493.8|10505.8|10493.8|10502.9|10490.9|3
1736876810000|2025-01-14 17:46:50|10506.2|10494.2|10506.8|10494.8|10506.8|10494.8|10506.2|10494.2|0
1736876820000|2025-01-14 17:47:00|10506.5|10494.5|10508.2|10496.2|10508.2|10496.2|10506.5|10494.5|0
1736876830000|2025-01-14 17:47:10|10510.8|10498.8|10511.8|10499.8|10511.8|10499.8|10510.8|10498.8|0
1736876880000|2025-01-14 17:48:00|10511.6|10499.6|10511.6|10499.6|10511.6|10499.6|10511.6|10499.6|1
1736876890000|2025-01-14 17:48:10|10511|10499|10511.3|10499.3|10511.3|10499.3|10511|10499|0
1736876900000|2025-01-14 17:48:20|10512|10500|10514.5|10502.5|10519.1|10507.1|10512|10500|3
1736876910000|2025-01-14 17:48:30|10514.8|10502.8|10515.5|10503.5|10515.5|10503.5|10514.8|10502.8|0
1736876930000|2025-01-14 17:48:50|10519.5|10507.5|10518|10506|10519.5|10507.5|10518|10506|0
1736876940000|2025-01-14 17:49:00|10517.8|10505.8|10516.5|10504.5|10517.8|10505.8|10516.5|10504.5|1
1736876950000|2025-01-14 17:49:10|10513.5|10501.5|10513.5|10501.5|10513.5|10501.5|10513.5|10501.5|0
1736877000000|2025-01-14 17:50:00|10513.8|10501.8|10515.1|10503.1|10515.8|10503.8|10513.8|10501.8|2
1736877010000|2025-01-14 17:50:10|10515.3|10503.3|10515.1|10503.1|10515.3|10503.3|10515.1|10503.1|3
1736877020000|2025-01-14 17:50:20|10510.5|10498.5|10515.5|10503.5|10515.6|10503.6|10510.5|10498.5|1
1736877030000|2025-01-14 17:50:30|10515.1|10503.1|10515.5|10503.5|10515.5|10503.5|10515.1|10503.1|0
1736877040000|2025-01-14 17:50:40|10516.1|10504.1|10534.8|10522.8|10536|10524|10516.1|10504.1|5
1736877050000|2025-01-14 17:50:50|10536.3|10524.3|10534.1|10522.1|10536.3|10524.3|10534.1|10522.1|0
1736877080000|2025-01-14 17:51:20|10533.8|10521.8|10533.5|10521.5|10533.8|10521.8|10533.5|10521.5|0
1736877190000|2025-01-14 17:53:10|10530.3|10518.3|10530.3|10518.3|10530.3|10518.3|10530.3|10518.3|1
1736877210000|2025-01-14 17:53:30|10529.6|10517.6|10530.3|10518.3|10530.3|10518.3|10529.6|10517.6|0
1736877220000|2025-01-14 17:53:40|10530.6|10518.6|10530.6|10518.6|10530.6|10518.6|10530.6|10518.6|0
1736877250000|2025-01-14 17:54:10|10531|10519|10531|10519|10531|10519|10531|10519|0
1736877260000|2025-01-14 17:54:20|10532.5|10520.5|10529.1|10517.1|10532.5|10520.5|10529.1|10517.1|8
1736877270000|2025-01-14 17:54:30|10526.5|10514.5|10526.5|10514.5|10526.5|10514.5|10526.5|10514.5|0
1736877300000|2025-01-14 17:55:00|10524.1|10512.1|10524.3|10512.3|10524.3|10512.3|10524.1|10512.1|1
1736877310000|2025-01-14 17:55:10|10524.6|10512.6|10524.5|10512.5|10524.6|10512.6|10524.5|10512.5|0
1736877320000|2025-01-14 17:55:20|10524|10512|10524|10512|10524|10512|10524|10512|0
1736877350000|2025-01-14 17:55:50|10524.1|10512.1|10524.1|10512.1|10524.1|10512.1|10524.1|10512.1|0
1736877390000|2025-01-14 17:56:30|10524.4|10512.4|10524.4|10512.4|10524.4|10512.4|10524.4|10512.4|0
1736877410000|2025-01-14 17:56:50|10523.1|10511.1|10525.8|10513.8|10525.8|10513.8|10523.1|10511.1|0
1736877420000|2025-01-14 17:57:00|10532.4|10520.4|10532.8|10520.8|10532.8|10520.8|10532.4|10520.4|2
1736877470000|2025-01-14 17:57:50|10532.9|10520.9|10532.9|10520.9|10532.9|10520.9|10532.9|10520.9|1
1736877480000|2025-01-14 17:58:00|||||||||1
1736877500000|2025-01-14 17:58:20|10534.6|10522.6|10540|10528|10540.2|10528.2|10534.6|10522.6|2
1736877510000|2025-01-14 17:58:30|10541.5|10529.5|10541.5|10529.5|10541.5|10529.5|10541.5|10529.5|0
1736877550000|2025-01-14 17:59:10|10532|10520|10527|10515|10532|10520|10525.7|10513.7|1
1736877560000|2025-01-14 17:59:20|10526.8|10514.8|10528|10516|10528.2|10516.2|10526.5|10514.5|0
1736877600000|2025-01-14 18:00:00|10527.7|10515.7|10527.7|10515.7|10527.7|10515.7|10527.7|10515.7|0
1736877610000|2025-01-14 18:00:10|10528.2|10516.2|10528.7|10516.7|10528.7|10516.7|10528.2|10516.2|2
1736877620000|2025-01-14 18:00:20|10528.3|10516.3|10528.7|10516.7|10530.2|10518.2|10528.3|10516.3|1
1736877640000|2025-01-14 18:00:40|10528.8|10516.8|10528.8|10516.8|10529.3|10517.3|10528.8|10516.8|0
1736877650000|2025-01-14 18:00:50|10528.3|10516.3|10528.7|10516.7|10528.7|10516.7|10528.3|10516.3|0
1736877660000|2025-01-14 18:01:00|||||||||1
1736877690000|2025-01-14 18:01:30|10527.2|10519.2|10526.3|10514.3|10527.2|10519.2|10526.3|10514.3|1
1736877700000|2025-01-14 18:01:40|10526.7|10514.7|10526.7|10514.7|10526.7|10514.7|10526.7|10514.7|0
1736877710000|2025-01-14 18:01:50|10525.2|10517.2|10525.2|10517.2|10525.2|10517.2|10525.2|10517.2|0
1736877760000|2025-01-14 18:02:40|10525.5|10517.5|10525.5|10517.5|10525.5|10517.5|10525.5|10517.5|0
1736877810000|2025-01-14 18:03:30|10531.2|10519.2|10532|10520|10533|10521.5|10529.5|10519.2|6
1736877820000|2025-01-14 18:03:40|10534|10522|10533.8|10521.8|10534|10522|10533.8|10521.8|0
1736877830000|2025-01-14 18:03:50|10533.5|10521.5|10522.9|10510.9|10533.5|10521.5|10522.9|10510.9|2
1736877840000|2025-01-14 18:04:00|10522.4|10510.4|10521.9|10509.9|10522.4|10510.4|10517.7|10505.7|1
1736877850000|2025-01-14 18:04:10|10521.5|10509.5|10520.9|10508.9|10521.5|10509.5|10520.9|10508.9|0
1736877870000|2025-01-14 18:04:30|10529|10517|10527.7|10515.7|10529|10517|10527.7|10515.7|1
1736877930000|2025-01-14 18:05:30|10527.9|10515.9|10527.5|10515.5|10528.2|10516.2|10527.5|10515.5|0
1736877990000|2025-01-14 18:06:30|10528.2|10516.2|10528.2|10516.2|10528.2|10516.2|10528.2|10516.2|0
1736878000000|2025-01-14 18:06:40|10528|10516|10528|10516|10528|10516|10528|10516|0
1736878020000|2025-01-14 18:07:00|10527.4|10515.4|10527.4|10515.4|10527.4|10515.4|10527.4|10515.4|0
1736878030000|2025-01-14 18:07:10|10527|10515|10527|10515|10527|10515|10527|10515|2
1736878040000|2025-01-14 18:07:20|10526.4|10514.4|10527|10515|10527|10515|10526.4|10514.4|0
1736878080000|2025-01-14 18:08:00|10520.8|10508.8|10516.7|10504.7|10520.8|10508.8|10516.2|10504.2|3
1736878150000|2025-01-14 18:09:10|10516.5|10504.5|10516.3|10504.3|10516.5|10504.5|10516.3|10504.3|0
1736878170000|2025-01-14 18:09:30|10516.7|10504.7|10516.7|10504.7|10516.7|10504.7|10516.7|10504.7|0
1736878290000|2025-01-14 18:11:30|10515.8|10503.8|10515.8|10503.8|10515.8|10503.8|10515.8|10503.8|0
1736878360000|2025-01-14 18:12:40|10515.2|10503.2|10515.2|10503.2|10515.2|10503.2|10515.2|10503.2|0
1736878380000|2025-01-14 18:13:00|10515.3|10503.3|10515.3|10503.3|10515.3|10503.3|10515.3|10503.3|0
1736878390000|2025-01-14 18:13:10|10515.7|10503.7|10515.7|10503.7|10515.7|10503.7|10515.7|10503.7|0
1736878460000|2025-01-14 18:14:20|10516.1|10504.1|10516.1|10504.1|10516.1|10504.1|10516.1|10504.1|0
1736878480000|2025-01-14 18:14:40|10516.5|10504.5|10516.3|10504.3|10516.5|10504.5|10516.3|10504.3|0
1736878500000|2025-01-14 18:15:00|10516|10504|10513.2|10501.2|10516|10504|10513.2|10501.2|3
1736878520000|2025-01-14 18:15:20|10510.8|10502.8|10510.8|10502.8|10510.8|10502.8|10510.8|10502.8|0
1736878530000|2025-01-14 18:15:30|10509.1|10503.1|10509.1|10503.1|10509.1|10503.1|10509.1|10503.1|0
1736878540000|2025-01-14 18:15:40|10510.5|10502.5|10510.8|10502.8|10510.8|10502.8|10510.5|10502.5|2
1736878600000|2025-01-14 18:16:40|10513.3|10501.3|10515|10503|10515|10503|10513.3|10501.3|1
1736878620000|2025-01-14 18:17:00|10516.3|10504.3|10515.8|10507.8|10516.3|10507.8|10515.8|10504.3|2
1736878650000|2025-01-14 18:17:30|10530.4|10518.4|10530.4|10518.4|10530.4|10518.4|10530.4|10518.4|1
1736878660000|2025-01-14 18:17:40|10530.9|10518.9|10530.3|10518.3|10530.9|10518.9|10530.3|10518.3|0
1736878680000|2025-01-14 18:18:00|10530.6|10518.6|10530.6|10518.6|10530.6|10518.6|10530.6|10518.6|0
1736878690000|2025-01-14 18:18:10|10530.3|10518.3|10534.4|10522.4|10534.8|10522.8|10530.3|10518.3|0
1736878710000|2025-01-14 18:18:30|10532.7|10520.7|10531.4|10519.4|10532.7|10520.7|10531.3|10519.3|0
1736878720000|2025-01-14 18:18:40|10531.6|10519.6|10526.6|10514.6|10531.9|10519.9|10526.6|10514.6|2
1736878730000|2025-01-14 18:18:50|10528.1|10516.1|10530.1|10518.1|10530.1|10518.1|10526.6|10514.6|0
1736878740000|2025-01-14 18:19:00|10529.2|10517.2|10526.9|10514.9|10529.2|10517.2|10526.9|10514.9|0
1736878760000|2025-01-14 18:19:20|10521.9|10509.9|10518.2|10510.2|10523.2|10512.1|10515.9|10506.9|4
1736878770000|2025-01-14 18:19:30|10517.2|10509.2|10517.2|10509.2|10521.6|10512.2|10514.7|10505.7|0
1736878780000|2025-01-14 18:19:40|10516.2|10508.2|10523.7|10511.7|10523.7|10511.7|10516.2|10506.2|4
1736878790000|2025-01-14 18:19:50|10524.6|10512.6|10526.2|10514.2|10526.7|10514.7|10524.6|10512.6|0
1736878800000|2025-01-14 18:20:00|10526.4|10514.4|10527.1|10515.1|10529.9|10517.9|10526.4|10514.4|0
1736878810000|2025-01-14 18:20:10|10528.2|10516.2|10528.2|10516.2|10528.2|10516.2|10528.2|10516.2|0
1736878830000|2025-01-14 18:20:30|10525.4|10513.4|10525.3|10513.3|10525.4|10513.4|10525.3|10513.3|1
1736878840000|2025-01-14 18:20:40|10522.3|10514.3|10519.1|10513.1|10522.3|10514.3|10519.1|10513.1|0
1736878850000|2025-01-14 18:20:50|10520.4|10514.4|10516.3|10504.3|10521.3|10514.4|10511.7|10504.2|4
1736878860000|2025-01-14 18:21:00|10519.6|10507.6|10520.9|10508.9|10520.9|10508.9|10519.4|10507.4|0
1736878870000|2025-01-14 18:21:10|10521.9|10509.9|10521.9|10509.9|10521.9|10509.9|10521.9|10509.9|0
1736878880000|2025-01-14 18:21:20|10522.3|10510.3|10522.9|10510.9|10522.9|10510.9|10522.3|10510.3|0
1736878890000|2025-01-14 18:21:30|10523.2|10511.2|10519.4|10507.4|10523.2|10511.2|10518.9|10506.9|0
1736878900000|2025-01-14 18:21:40|10519.2|10507.2|10519.2|10507.2|10519.2|10507.2|10519.2|10507.2|0
1736878910000|2025-01-14 18:21:50|10519.4|10507.4|10519.4|10507.4|10519.4|10507.4|10519.4|10507.4|1
1736878920000|2025-01-14 18:22:00|10518.7|10506.7|10518.4|10506.4|10518.7|10506.7|10517.4|10505.4|1
1736878930000|2025-01-14 18:22:10|10518.2|10506.2|10518.4|10506.4|10518.4|10506.4|10517.9|10505.9|0
1736878940000|2025-01-14 18:22:20|10515.7|10507.7|10515.7|10507.7|10515.7|10507.7|10515.7|10507.7|0
1736878950000|2025-01-14 18:22:30|10514.4|10506.4|10514.4|10506.4|10514.4|10506.4|10514.2|10506.2|0
1736878960000|2025-01-14 18:22:40|10514.7|10506.7|10514.7|10506.7|10514.7|10506.7|10514.7|10506.7|1
1736878980000|2025-01-14 18:23:00|10514.4|10506.4|10514.4|10506.4|10514.4|10506.4|10514.4|10506.4|0
1736878990000|2025-01-14 18:23:10|10517.3|10505.3|10517.4|10505.4|10518.4|10506.4|10517.3|10505.3|1
1736879000000|2025-01-14 18:23:20|10517.7|10505.7|10517.4|10505.4|10518.4|10506.4|10517.4|10505.4|0
1736879010000|2025-01-14 18:23:30|10514.8|10502.8|10514.8|10502.8|10514.8|10502.8|10514.8|10502.8|0
1736879020000|2025-01-14 18:23:40|10511.8|10503.8|10511.8|10503.8|10511.8|10503.8|10511.8|10503.8|2
1736879040000|2025-01-14 18:24:00|10512.4|10504.4|10511.4|10505.4|10512.9|10505.7|10511.4|10504.4|1
1736879050000|2025-01-14 18:24:10|10515.8|10503.8|10516.3|10504.3|10516.3|10504.3|10515.6|10503.6|4
1736879060000|2025-01-14 18:24:20|10516.4|10504.4|10517.8|10505.8|10517.9|10505.9|10516.4|10504.4|1
1736879080000|2025-01-14 18:24:40|10515.1|10507.1|10513.6|10505.6|10515.1|10507.1|10513.6|10505.6|0
1736879100000|2025-01-14 18:25:00|10513.8|10505.8|10518.6|10506.6|10518.6|10506.6|10513.8|10503.9|3
1736879120000|2025-01-14 18:25:20|||||||||1
1736879130000|2025-01-14 18:25:30|10518.9|10506.9|10517.4|10505.4|10519.3|10507.3|10517.4|10505.4|2
1736879140000|2025-01-14 18:25:40|10514.7|10506.7|10512.9|10504.9|10514.7|10506.7|10512.9|10504.9|2
1736879150000|2025-01-14 18:25:50|10512.6|10504.6|10512.6|10504.6|10512.6|10504.6|10512.6|10504.6|1
1736879160000|2025-01-14 18:26:00|10511.9|10503.9|10515.6|10503.6|10515.6|10505.1|10511.1|10503.6|1
1736879170000|2025-01-14 18:26:10|10517.9|10505.9|10517.9|10505.9|10517.9|10505.9|10517.9|10505.9|0
1736879190000|2025-01-14 18:26:30|10517.8|10505.8|10517.1|10505.1|10517.8|10505.8|10517.1|10505.1|1
1736879200000|2025-01-14 18:26:40|10517.8|10505.8|10518.4|10506.4|10518.4|10506.4|10517.8|10505.8|1
1736879210000|2025-01-14 18:26:50|||||||||1
1736879220000|2025-01-14 18:27:00|10513.6|10505.6|10513.6|10505.6|10513.6|10505.6|10513.6|10505.6|0
1736879230000|2025-01-14 18:27:10|10513.3|10505.3|10513.3|10505.3|10513.3|10505.3|10513.3|10505.3|1
1736879240000|2025-01-14 18:27:20|10512.4|10504.4|10514.7|10502.7|10514.7|10505.4|10512.4|10502.7|2
1736879250000|2025-01-14 18:27:30|10513.4|10501.4|10514.1|10502.1|10514.4|10502.4|10513.4|10501.4|1
1736879260000|2025-01-14 18:27:40|10513.9|10501.9|10515.3|10503.3|10515.3|10503.3|10513.9|10501.9|0
1736879270000|2025-01-14 18:27:50|10516.4|10504.4|10519.5|10507.5|10519.5|10507.5|10512.2|10501.9|13
1736879280000|2025-01-14 18:28:00|10519.2|10507.2|10518.6|10506.6|10519.5|10507.5|10518.2|10506.2|1
1736879290000|2025-01-14 18:28:10|10519.1|10507.1|10520.5|10508.5|10520.8|10508.8|10519.1|10507.1|2
1736879310000|2025-01-14 18:28:30|10520.8|10512.8|10525|10513|10525|10513.3|10520.8|10511.5|0
1736879320000|2025-01-14 18:28:40|10525.1|10513.1|10531.3|10519.3|10531.7|10519.7|10525.1|10513.1|3
1736879340000|2025-01-14 18:29:00|10531.6|10519.6|10531.6|10519.6|10531.6|10519.6|10531.6|10519.6|0
1736879370000|2025-01-14 18:29:30|10531|10519|10533.6|10525.6|10534.1|10525.6|10529.5|10519|1
1736879380000|2025-01-14 18:29:40|10534.1|10526.1|10541.1|10529.1|10541.1|10529.1|10534.1|10525.8|1
1736879390000|2025-01-14 18:29:50|10541.4|10529.4|10541.4|10529.4|10541.4|10529.4|10541.4|10529.4|1
1736934300000|2025-01-15 09:45:00|10515.6|10503.6|10503.2|10491.2|10515.8|10503.8|10503.2|10491.2|11
1736934310000|2025-01-15 09:45:10|10499.6|10487.6|10493.2|10481.2|10499.6|10487.6|10493.2|10481.2|4
1736934320000|2025-01-15 09:45:20|10494.1|10482.1|10495.7|10483.7|10495.7|10483.7|10493.7|10481.7|2
1736934330000|2025-01-15 09:45:30|10496.4|10484.4|10495.7|10483.7|10496.4|10484.4|10493|10481|4
1736934340000|2025-01-15 09:45:40|10498.1|10486.1|10495.7|10483.7|10498.1|10486.1|10495.7|10483.7|1
1736934350000|2025-01-15 09:45:50|10497.4|10485.4|10495.2|10483.2|10497.4|10485.4|10495.2|10483.2|1
1736934360000|2025-01-15 09:46:00|10496.9|10484.9|10487.7|10475.7|10496.9|10484.9|10485|10473|6
1736934370000|2025-01-15 09:46:10|10489.7|10477.7|10495|10483|10495.2|10483.2|10489.7|10477.7|3
1736934380000|2025-01-15 09:46:20|10493|10481|10485.4|10473.4|10494.2|10482.2|10484.9|10472.9|2
1736934390000|2025-01-15 09:46:30|10484.4|10472.4|10482.5|10470.5|10484.4|10472.4|10481.7|10469.7|8
1736934400000|2025-01-15 09:46:40|10483.5|10471.5|10484.2|10472.2|10484.2|10472.2|10483.5|10471.5|2
1736934410000|2025-01-15 09:46:50|10484.4|10472.4|10453.4|10441.4|10484.5|10472.5|10451.5|10439.5|7
1736934420000|2025-01-15 09:47:00|10453|10441|10455.7|10443.7|10455.7|10443.7|10451|10439|4
1736934430000|2025-01-15 09:47:10|10457|10445|10458.4|10446.4|10468.5|10456.5|10457|10445|3
1736934440000|2025-01-15 09:47:20|10458.2|10446.2|10452.4|10440.4|10458.2|10446.2|10451.7|10439.7|1
1736934450000|2025-01-15 09:47:30|10453.9|10441.9|10449.5|10437.5|10455.3|10443.3|10449.5|10437.5|4
1736934460000|2025-01-15 09:47:40|10449.4|10437.4|10442.4|10430.4|10451|10439|10442.4|10430.4|2
1736934470000|2025-01-15 09:47:50|10454|10442|10453.5|10441.5|10454.2|10442.2|10453.4|10441.4|1
1736934480000|2025-01-15 09:48:00|10454.2|10442.2|10454.8|10442.8|10458.7|10446.7|10454|10442|2
1736934490000|2025-01-15 09:48:10|10448.7|10436.7|10445.5|10433.5|10448.7|10436.7|10445.2|10433.2|1
1736934500000|2025-01-15 09:48:20|10445.2|10433.2|10449.7|10437.7|10449.7|10437.7|10444.8|10432.8|3
1736934510000|2025-01-15 09:48:30|10449.3|10437.3|10462.2|10450.2|10462.2|10450.2|10447.5|10435.5|12
1736934520000|2025-01-15 09:48:40|10466|10454|10453|10441|10466|10454|10452.7|10440.7|2
1736934530000|2025-01-15 09:48:50|10452.3|10440.3|10446.7|10434.7|10452.3|10440.3|10446.7|10434.7|4
1736934540000|2025-01-15 09:49:00|10447|10435|10454|10442|10454|10442|10447|10435|4
1736934550000|2025-01-15 09:49:10|10454.6|10442.6|10455.8|10443.8|10456.8|10444.8|10454.6|10442.6|2
1736934560000|2025-01-15 09:49:20|10455.5|10443.5|10452.8|10440.8|10455.5|10443.5|10452.8|10440.8|1
1736934570000|2025-01-15 09:49:30|10451.5|10439.5|10451.7|10439.7|10452.8|10440.8|10451.5|10439.5|2
1736934580000|2025-01-15 09:49:40|10451.5|10439.5|10446.3|10434.3|10452.8|10440.8|10446.3|10434.3|1
1736934590000|2025-01-15 09:49:50|10447.3|10439.3|10448|10436|10454.3|10442.3|10447.3|10436|3
1736934600000|2025-01-15 09:50:00|10447.8|10435.8|10446.2|10434.2|10447.8|10435.8|10446|10434|0
1736934610000|2025-01-15 09:50:10|10449.5|10437.5|10449.5|10437.5|10449.5|10437.5|10449|10437|2
1736934620000|2025-01-15 09:50:20|10449.1|10437.1|10448.5|10436.5|10449.1|10437.1|10448.5|10436.5|0
1736934630000|2025-01-15 09:50:30|||||||||1
1736934640000|2025-01-15 09:50:40|10455.8|10443.8|10453.5|10441.5|10455.8|10443.8|10453.5|10441.5|1
1736934650000|2025-01-15 09:50:50|10453.7|10441.7|10459.3|10447.3|10459.3|10447.3|10453.7|10441.7|0
1736934660000|2025-01-15 09:51:00|10459.6|10447.6|10457.2|10445.2|10459.6|10447.6|10456.3|10444.3|5
1736934670000|2025-01-15 09:51:10|10456.5|10444.5|10456|10444|10456.5|10444.5|10456|10444|1
1736934690000|2025-01-15 09:51:30|10455.7|10443.7|10454.5|10442.5|10455.7|10443.7|10454.3|10442.3|1
1736934700000|2025-01-15 09:51:40|10454.7|10442.7|10453.3|10441.3|10454.7|10442.7|10453|10441|0
1736934710000|2025-01-15 09:51:50|10453.5|10441.5|10454|10442|10454|10442|10453.5|10441.5|0
1736934720000|2025-01-15 09:52:00|10453.7|10441.7|10454|10442|10454|10442|10453.5|10441.5|1
1736934730000|2025-01-15 09:52:10|10453.8|10441.8|10453.5|10441.5|10453.8|10441.8|10453.5|10441.5|0
1736934740000|2025-01-15 09:52:20|10450.3|10442.3|10454|10442|10454.3|10442.3|10450.3|10438.8|2
1736934750000|2025-01-15 09:52:30|10453.7|10441.7|10453.3|10441.3|10453.7|10441.7|10452|10440|4
1736934760000|2025-01-15 09:52:40|10450.8|10438.8|10410.8|10398.8|10450.8|10438.8|10410.8|10398.8|7
1736934770000|2025-01-15 09:52:50|10405.3|10393.3|10405.3|10393.3|10405.3|10393.3|10405.3|10393.3|0
1736934780000|2025-01-15 09:53:00|10402.7|10390.7|10400.7|10388.7|10402.7|10390.7|10400.7|10388.7|1
1736934790000|2025-01-15 09:53:10|10400.2|10388.2|10398.7|10386.7|10401.5|10389.5|10398.7|10386.7|1
1736934800000|2025-01-15 09:53:20|10396.3|10384.3|10395.8|10383.8|10396.3|10384.3|10395.8|10383.8|0
1736934810000|2025-01-15 09:53:30|10393.2|10381.2|10391|10379|10393.2|10381.2|10391|10379|3
1736934830000|2025-01-15 09:53:50|10390.3|10378.3|10386.1|10374.1|10390.3|10378.3|10383.8|10371.8|1
1736934840000|2025-01-15 09:54:00|10394.3|10382.3|10396.3|10384.3|10397.1|10385.1|10394.3|10382.3|1
1736934850000|2025-01-15 09:54:10|10396.8|10384.8|10396.6|10384.6|10397.8|10385.8|10396.3|10384.3|0
1736934860000|2025-01-15 09:54:20|10395.5|10383.5|10395.3|10383.3|10395.5|10383.5|10394.5|10382.5|0
1736934870000|2025-01-15 09:54:30|10395|10383|10393.3|10381.3|10395.1|10383.1|10393.3|10381.3|2
1736934880000|2025-01-15 09:54:40|10401|10389|10401|10389|10401|10389|10401|10389|2
1736934900000|2025-01-15 09:55:00|10403.8|10391.8|10415.3|10403.3|10419.5|10407.5|10403.8|10391.8|2
1736934910000|2025-01-15 09:55:10|10414.6|10402.6|10407.8|10395.8|10414.6|10402.6|10406.5|10394.5|0
1736934920000|2025-01-15 09:55:20|10408.1|10396.1|10407.3|10395.3|10408.1|10396.1|10407.3|10395.3|1
1736934930000|2025-01-15 09:55:30|10405.6|10393.6|10407.1|10395.1|10407.1|10395.1|10403.5|10391.5|1
1736934940000|2025-01-15 09:55:40|10407|10395|10404.5|10392.5|10407|10395|10404.5|10392.5|1
1736934960000|2025-01-15 09:56:00|10405|10393|10405|10393|10405|10393|10405|10393|0
1736934970000|2025-01-15 09:56:10|10405.6|10393.6|10405.6|10393.6|10405.6|10393.6|10405.6|10393.6|0
1736934980000|2025-01-15 09:56:20|10409.1|10397.1|10408|10396|10409.1|10397.1|10408|10396|0
1736934990000|2025-01-15 09:56:30|10408.6|10396.6|10408.1|10396.1|10408.6|10396.6|10408.1|10396.1|1
1736935000000|2025-01-15 09:56:40|10408.3|10396.3|10408.1|10396.1|10408.3|10396.3|10408.1|10396.1|0
1736935040000|2025-01-15 09:57:20|10407.3|10395.3|10405.8|10393.8|10407.3|10395.3|10405.8|10393.8|0
1736935050000|2025-01-15 09:57:30|10406.8|10394.8|10393.5|10381.5|10406.8|10394.8|10393.5|10381.5|2
1736935070000|2025-01-15 09:57:50|10393.6|10381.6|10389.5|10377.5|10393.6|10381.6|10389.3|10377.3|0
1736935090000|2025-01-15 09:58:10|10389.8|10377.8|10389.8|10377.8|10389.8|10377.8|10389.8|10377.8|0
1736935110000|2025-01-15 09:58:30|10390.5|10378.5|10388.8|10376.8|10390.5|10378.5|10388.8|10376.8|2
1736935120000|2025-01-15 09:58:40|10387.3|10375.3|10384|10372|10387.3|10375.3|10384|10372|0
1736935130000|2025-01-15 09:58:50|10384.5|10372.5|10373.5|10361.5|10385.5|10373.5|10373.5|10361.5|2
1736935140000|2025-01-15 09:59:00|10371.8|10359.8|10368.1|10356.1|10371.8|10359.8|10368.1|10356.1|0
1736935150000|2025-01-15 09:59:10|10370.1|10358.1|10347.8|10335.8|10370.3|10358.3|10347.8|10335.8|0
1736935160000|2025-01-15 09:59:20|10347.6|10335.6|10351|10339|10351|10339|10347.6|10335.6|0
1736935170000|2025-01-15 09:59:30|10352.3|10340.3|10352.1|10340.1|10352.3|10340.3|10352.1|10340.1|0
1736935180000|2025-01-15 09:59:40|10352.3|10340.3|10353.8|10341.8|10353.8|10341.8|10352.3|10340.3|0
1736935190000|2025-01-15 09:59:50|10355.6|10343.6|10355.6|10343.6|10357.1|10345.1|10355.6|10343.6|0
1736935200000|2025-01-15 10:00:00|10356.5|10344.5|10362.1|10350.1|10362.1|10350.1|10356.5|10344.5|0
1736935210000|2025-01-15 10:00:10|10362.3|10350.3|10363.1|10351.1|10363.1|10351.1|10362.3|10350.3|4
1736935220000|2025-01-15 10:00:20|10363.3|10351.3|10363.6|10351.6|10363.6|10351.6|10363.3|10351.3|0
1736935230000|2025-01-15 10:00:30|10365.6|10353.6|10385.2|10373.2|10385.3|10373.3|10365.6|10353.6|2
1736935240000|2025-01-15 10:00:40|10385.8|10373.8|10385|10373|10386.7|10374.7|10385|10373|0
1736935250000|2025-01-15 10:00:50|10385.2|10373.2|10387.5|10375.5|10388|10376|10385.2|10373.2|0
1736935260000|2025-01-15 10:01:00|10389.1|10377.1|10429.6|10417.6|10429.6|10417.6|10389.1|10377.1|2
1736935270000|2025-01-15 10:01:10|10436.1|10424.1|10445|10433|10448.1|10436.1|10436.1|10424.1|0
1736935290000|2025-01-15 10:01:30|10441.8|10429.8|10441.8|10429.8|10441.8|10429.8|10441.8|10429.8|2
1736935300000|2025-01-15 10:01:40|10440.1|10428.1|10436.1|10424.1|10440.1|10428.1|10436.1|10424.1|0
1736935320000|2025-01-15 10:02:00|10439.1|10427.1|10445.1|10433.1|10445.1|10433.1|10437.6|10425.6|2
1736935330000|2025-01-15 10:02:10|10450.6|10438.6|10452.8|10440.8|10452.8|10440.8|10450.6|10438.6|0
1736935340000|2025-01-15 10:02:20|10469.5|10457.5|10493.8|10481.8|10497.1|10485.1|10469.5|10457.5|4
1736935350000|2025-01-15 10:02:30|10494.6|10482.6|10505.8|10493.8|10505.8|10493.8|10493|10481|0
1736935360000|2025-01-15 10:02:40|10509.6|10497.6|10521.4|10509.4|10521.6|10509.6|10509.6|10497.6|0
1736935370000|2025-01-15 10:02:50|10521.3|10509.3|10494|10482|10521.3|10509.3|10494|10482|1
1736935380000|2025-01-15 10:03:00|10495.1|10483.1|10489.8|10477.8|10495.1|10483.1|10489.8|10477.8|0
1736935390000|2025-01-15 10:03:10|10489.3|10477.3|10488.9|10476.9|10489.3|10477.3|10488.8|10476.8|0
1736935410000|2025-01-15 10:03:30|10488.8|10476.8|10486.3|10474.3|10488.8|10476.8|10486.3|10474.3|1
1736935420000|2025-01-15 10:03:40|10485.6|10473.6|10485.4|10473.4|10485.6|10473.6|10485.4|10473.4|0
1736935440000|2025-01-15 10:04:00|10488.4|10476.4|10485.8|10473.8|10491.1|10479.1|10485.8|10473.8|1
1736935450000|2025-01-15 10:04:10|10485.6|10473.6|10470.9|10458.9|10485.6|10473.6|10470.9|10458.9|0
1736935500000|2025-01-15 10:05:00|10482.8|10470.8|10483.3|10471.3|10483.3|10471.3|10482.8|10470.8|5
1736935510000|2025-01-15 10:05:10|10479.1|10467.1|10469.5|10457.5|10479.1|10467.1|10467.8|10455.8|0
1736935530000|2025-01-15 10:05:30|10469.6|10457.6|10472.1|10460.1|10472.1|10460.1|10469.6|10457.6|1
1736935540000|2025-01-15 10:05:40|10472.5|10460.5|10477.3|10465.3|10477.3|10465.3|10468.6|10456.6|3
1736935550000|2025-01-15 10:05:50|10478|10466|10479.1|10467.1|10479.1|10467.1|10478|10466|0
1736935560000|2025-01-15 10:06:00|10479|10467|10474|10462|10480|10468|10474|10462|0
1736935570000|2025-01-15 10:06:10|10475.1|10463.1|10475.8|10463.8|10477.6|10465.6|10472|10460|0
1736935580000|2025-01-15 10:06:20|10479.8|10467.8|10503.8|10491.8|10503.8|10491.8|10479.8|10467.8|1
1736935590000|2025-01-15 10:06:30|10504.8|10492.8|10507.8|10495.8|10516|10504|10504.8|10492.8|1
1736935600000|2025-01-15 10:06:40|10508.1|10496.1|10518|10506|10518.1|10506.1|10508.1|10496.1|4
1736935610000|2025-01-15 10:06:50|10516.8|10504.8|10517|10505|10517|10505|10514.5|10502.5|0
1736935620000|2025-01-15 10:07:00|10516.6|10504.6|10522.3|10510.3|10527|10515|10516.6|10504.6|0
1736935630000|2025-01-15 10:07:10|10522|10510|10521.7|10509.7|10524.8|10512.8|10519.8|10507.8|2
1736935640000|2025-01-15 10:07:20|10520.6|10508.6|10476.8|10464.8|10520.6|10508.6|10476.8|10464.8|1
1736935650000|2025-01-15 10:07:30|10477.1|10465.1|10487.5|10475.5|10487.5|10475.5|10476.3|10464.3|2
1736935660000|2025-01-15 10:07:40|10486.5|10474.5|10472|10460|10486.5|10474.5|10472|10460|1
1736935670000|2025-01-15 10:07:50|10472.3|10460.3|10504.3|10492.3|10504.3|10492.3|10472.3|10460.3|13
1736935680000|2025-01-15 10:08:00|10503.6|10491.6|10511.8|10499.8|10511.8|10499.8|10499.8|10487.8|2
1736935690000|2025-01-15 10:08:10|10505.5|10493.5|10511|10499|10516.8|10504.8|10505.5|10493.5|2
1736935700000|2025-01-15 10:08:20|10511.5|10499.5|10513.2|10501.2|10513.2|10501.2|10511.3|10499.3|3
1736935710000|2025-01-15 10:08:30|10520.7|10508.7|10522.2|10510.2|10522.2|10510.2|10520.7|10508.7|1
1736935720000|2025-01-15 10:08:40|10524.8|10512.8|10521.1|10509.1|10524.8|10512.8|10521.1|10509.1|0
1736935730000|2025-01-15 10:08:50|10518.3|10506.3|10514.6|10502.6|10518.8|10506.8|10514.6|10502.6|0
1736935740000|2025-01-15 10:09:00|10513.8|10501.8|10512.3|10500.3|10513.8|10501.8|10512.3|10500.3|0
1736935770000|2025-01-15 10:09:30|10512|10500|10519.5|10507.5|10519.5|10507.5|10512|10500|6
1736935790000|2025-01-15 10:09:50|10519.6|10507.6|10522.5|10510.5|10524|10512|10519.6|10507.6|2
1736935800000|2025-01-15 10:10:00|10522.8|10510.8|10523|10511|10523|10511|10522.8|10510.8|3
1736935810000|2025-01-15 10:10:10|10523.1|10511.1|10519.8|10507.8|10523.1|10511.1|10519.8|10507.8|1
1736935820000|2025-01-15 10:10:20|10522.8|10510.8|10522.6|10510.6|10522.8|10510.8|10522.6|10510.6|0
1736935850000|2025-01-15 10:10:50|10523.3|10511.3|10523|10511|10523.3|10511.3|10522.6|10510.6|0
1736935860000|2025-01-15 10:11:00|10522.8|10510.8|10522.6|10510.6|10522.8|10510.8|10522.6|10510.6|1
1736935870000|2025-01-15 10:11:10|10521.3|10509.3|10518.8|10506.8|10521.3|10509.3|10518.8|10506.8|0
1736935880000|2025-01-15 10:11:20|10526.3|10514.3|10526.3|10514.3|10526.3|10514.3|10526.3|10514.3|0
1736935890000|2025-01-15 10:11:30|10525.8|10513.8|10525.8|10513.8|10525.8|10513.8|10525.8|10513.8|0
1736935900000|2025-01-15 10:11:40|10526.3|10514.3|10526.3|10514.3|10526.3|10514.3|10526.3|10514.3|0
1736935910000|2025-01-15 10:11:50|10526|10514|10525.8|10513.8|10526|10514|10525.8|10513.8|0
1736935920000|2025-01-15 10:12:00|10526.1|10514.1|10526.6|10514.6|10526.6|10514.6|10526.1|10514.1|0
1736935930000|2025-01-15 10:12:10|10526.1|10514.1|10484.1|10472.1|10526.1|10514.1|10484.1|10472.1|1
1736935940000|2025-01-15 10:12:20|10482.9|10470.9|10496.4|10484.4|10496.4|10484.4|10482.8|10470.8|1
1736935950000|2025-01-15 10:12:30|10497.1|10485.1|10497.1|10485.1|10497.1|10485.1|10497.1|10485.1|1
1736935960000|2025-01-15 10:12:40|10497.6|10485.6|10497.4|10485.4|10497.6|10485.6|10497.4|10485.4|0
1736935980000|2025-01-15 10:13:00|10497.3|10485.3|10497.4|10485.4|10497.4|10485.4|10497.3|10485.3|1
1736936000000|2025-01-15 10:13:20|10506.6|10494.6|10507.3|10495.3|10507.3|10495.3|10506.6|10494.6|0
1736936010000|2025-01-15 10:13:30|10509.3|10497.3|10507.1|10495.1|10509.4|10497.4|10506.3|10494.3|0
1736936020000|2025-01-15 10:13:40|10507.3|10495.3|10507.3|10495.3|10507.3|10495.3|10507.3|10495.3|0
1736936030000|2025-01-15 10:13:50|10507.4|10495.4|10508.4|10496.4|10508.4|10496.4|10507.4|10495.4|0
1736936040000|2025-01-15 10:14:00|10508.8|10496.8|10508.8|10496.8|10508.8|10496.8|10508.8|10496.8|0
1736936050000|2025-01-15 10:14:10|10508.4|10496.4|10508.1|10496.1|10508.4|10496.4|10508.1|10496.1|0
1736936090000|2025-01-15 10:14:50|10503.6|10491.6|10502.6|10490.6|10503.6|10491.6|10502.6|10490.6|1
1736936100000|2025-01-15 10:15:00|10502.8|10490.8|10510.6|10498.6|10510.6|10498.6|10502.8|10490.8|1
1736936110000|2025-01-15 10:15:10|10510.3|10498.3|10510.3|10498.3|10510.3|10498.3|10510.3|10498.3|0
1736936120000|2025-01-15 10:15:20|10502.4|10490.4|10501.6|10489.6|10507.1|10495.1|10501.6|10489.6|0
1736936130000|2025-01-15 10:15:30|10502.3|10490.3|10503.3|10491.3|10503.3|10491.3|10502.3|10490.3|0
1736936140000|2025-01-15 10:15:40|10501.6|10489.6|10502.8|10490.8|10502.8|10490.8|10501.6|10489.6|0
1736936150000|2025-01-15 10:15:50|10502.3|10490.3|10502.3|10490.3|10502.3|10490.3|10502.3|10490.3|0
1736936170000|2025-01-15 10:16:10|10503.1|10491.1|10499.1|10487.1|10504.6|10492.6|10498.8|10486.8|1
1736936180000|2025-01-15 10:16:20|10498.9|10486.9|10498.9|10486.9|10498.9|10486.9|10498.9|10486.9|0
1736936190000|2025-01-15 10:16:30|10511.1|10499.1|10504.6|10492.6|10511.1|10499.1|10501.4|10489.4|0
1736936200000|2025-01-15 10:16:40|10500.3|10488.3|10500.3|10488.3|10500.3|10488.3|10500.3|10488.3|0
1736936220000|2025-01-15 10:17:00|10499.9|10487.9|10499.3|10487.3|10499.9|10487.9|10499.3|10487.3|0
1736936240000|2025-01-15 10:17:20|10498.9|10486.9|10468.9|10456.9|10498.9|10486.9|10468.9|10456.9|2
1736936250000|2025-01-15 10:17:30|10469.1|10457.1|10458.9|10446.9|10478.1|10466.1|10458.8|10446.8|2
1736936260000|2025-01-15 10:17:40|10463.9|10451.9|10448.3|10436.3|10463.9|10451.9|10447.4|10435.4|0
1736936270000|2025-01-15 10:17:50|10451.6|10439.6|10446.4|10434.4|10454.7|10442.7|10436.6|10424.6|1
1736936280000|2025-01-15 10:18:00|10445.8|10433.8|10449.1|10437.1|10451.3|10439.3|10445.8|10433.8|0
1736936290000|2025-01-15 10:18:10|10454.9|10442.9|10460.6|10448.6|10460.6|10448.6|10454.9|10442.9|0
1736936300000|2025-01-15 10:18:20|10460.8|10448.8|10461.3|10449.3|10461.3|10449.3|10460.8|10448.8|0
1736936310000|2025-01-15 10:18:30|10461.6|10449.6|10461.6|10449.6|10461.6|10449.6|10461.6|10449.6|0
1736936350000|2025-01-15 10:19:10|10461.4|10449.4|10459.9|10447.9|10461.4|10449.4|10459.9|10447.9|0
1736936360000|2025-01-15 10:19:20|10460.1|10448.1|10461.3|10449.3|10461.8|10449.8|10460.1|10448.1|0
1736936400000|2025-01-15 10:20:00|10461.2|10449.2|10447.9|10435.9|10461.2|10449.2|10447.9|10435.9|0
1736936410000|2025-01-15 10:20:10|10447.8|10435.8|10448.4|10436.4|10448.7|10436.7|10447.8|10435.8|1
1736936430000|2025-01-15 10:20:30|10448.2|10436.2|10447.4|10435.4|10448.2|10436.2|10447.4|10435.4|0
1736936440000|2025-01-15 10:20:40|10447.2|10435.2|10446.9|10434.9|10447.2|10435.2|10446.9|10434.9|0
1736936450000|2025-01-15 10:20:50|10446.7|10434.7|10443.2|10431.2|10446.7|10434.7|10443.2|10431.2|0
1736936460000|2025-01-15 10:21:00|10443.4|10431.4|10445.7|10433.7|10445.7|10433.7|10443.4|10431.4|0
1736936470000|2025-01-15 10:21:10|10445.2|10433.2|10471.7|10459.7|10471.7|10459.7|10444.1|10432.1|10
1736936480000|2025-01-15 10:21:20|10472.1|10460.1|10472.9|10460.9|10472.9|10460.9|10472.1|10460.1|1
1736936500000|2025-01-15 10:21:40|10473.9|10461.9|10473.9|10461.9|10473.9|10461.9|10473.9|10461.9|0
1736936510000|2025-01-15 10:21:50|10472.2|10460.2|10467.9|10455.9|10472.2|10460.2|10467.9|10455.9|0
1736936520000|2025-01-15 10:22:00|10467.7|10455.7|10449.7|10437.7|10467.7|10455.7|10449.7|10437.7|0
1736936530000|2025-01-15 10:22:10|10443.1|10431.1|10443.4|10431.4|10443.4|10431.4|10443.1|10431.1|0
1736936540000|2025-01-15 10:22:20|10443.3|10431.3|10439.7|10427.7|10443.3|10431.3|10439.6|10427.6|0
1736936560000|2025-01-15 10:22:40|10443.6|10431.6|10451.9|10439.9|10452.7|10440.7|10443.6|10431.6|1
1736936570000|2025-01-15 10:22:50|10452.1|10440.1|10454.6|10442.6|10456.6|10444.6|10452.1|10440.1|0
1736936590000|2025-01-15 10:23:10|10452.6|10440.6|10452.6|10440.6|10452.6|10440.6|10452.6|10440.6|0
1736936610000|2025-01-15 10:23:30|10453.2|10441.2|10454.4|10442.4|10454.4|10442.4|10453.2|10441.2|0
1736936620000|2025-01-15 10:23:40|10453.2|10441.2|10453.2|10441.2|10453.2|10441.2|10453.2|10441.2|0
1736936650000|2025-01-15 10:24:10|10453.6|10441.6|10453.6|10441.6|10453.6|10441.6|10453.6|10441.6|0
1736936670000|2025-01-15 10:24:30|10454.2|10442.2|10461.7|10449.7|10461.7|10449.7|10454.2|10442.2|1
1736936680000|2025-01-15 10:24:40|10472.7|10460.7|10480.7|10468.7|10481.2|10469.2|10472.7|10460.7|1
1736936700000|2025-01-15 10:25:00|10479.7|10467.7|10483.2|10471.2|10483.2|10471.2|10479.7|10467.7|0
1736936710000|2025-01-15 10:25:10|10484.1|10472.1|10484.7|10472.7|10484.7|10472.7|10484.1|10472.1|0
1736936730000|2025-01-15 10:25:30|10484.6|10472.6|10484.6|10472.6|10484.6|10472.6|10484.6|10472.6|0
1736936760000|2025-01-15 10:26:00|10453.4|10441.4|10450.2|10438.2|10453.4|10441.4|10450.1|10438.1|1
1736936770000|2025-01-15 10:26:10|10450.4|10438.4|10450.6|10438.6|10450.7|10438.7|10450.4|10438.4|0
1736936780000|2025-01-15 10:26:20|10450.4|10438.4|10450.4|10438.4|10450.4|10438.4|10450.4|10438.4|0
1736936790000|2025-01-15 10:26:30|10450.7|10438.7|10446.7|10434.7|10450.7|10438.7|10446.7|10434.7|0
1736936810000|2025-01-15 10:26:50|10446.9|10434.9|10449.2|10437.2|10449.2|10437.2|10446.9|10434.9|0
1736936820000|2025-01-15 10:27:00|10450.6|10438.6|10454.7|10442.7|10454.7|10442.7|10450.6|10438.6|0
1736936830000|2025-01-15 10:27:10|10455.1|10443.1|10444.9|10432.9|10455.1|10443.1|10444.9|10432.9|1
1736936850000|2025-01-15 10:27:30|10444.6|10432.6|10444.6|10432.6|10444.6|10432.6|10444.6|10432.6|0
1736936860000|2025-01-15 10:27:40|10444.1|10432.1|10444.1|10432.1|10444.1|10432.1|10444.1|10432.1|0
1736936890000|2025-01-15 10:28:10|10443.9|10431.9|10443.9|10431.9|10443.9|10431.9|10443.9|10431.9|0
1736936930000|2025-01-15 10:28:50|10443|10431|10445.4|10433.4|10445.4|10433.4|10441.4|10429.4|3
1736936940000|2025-01-15 10:29:00|10445.7|10433.7|10446.6|10434.6|10449.7|10437.7|10445.7|10433.7|1
1736936950000|2025-01-15 10:29:10|10446.1|10434.1|10441.1|10429.1|10446.1|10434.1|10440.4|10428.4|0
1736936990000|2025-01-15 10:29:50|10440.7|10428.7|10440.2|10428.2|10440.7|10428.7|10440.2|10428.2|0
1736937000000|2025-01-15 10:30:00|10442|10430|10442|10430|10442|10430|10442|10430|0
1736937030000|2025-01-15 10:30:30|10442.2|10430.2|10442.2|10430.2|10442.2|10430.2|10442.2|10430.2|0
1736937040000|2025-01-15 10:30:40|10442|10430|10448.6|10436.6|10448.7|10436.7|10441.9|10429.9|9
1736937050000|2025-01-15 10:30:50|10442.9|10430.9|10442.9|10430.9|10442.9|10430.9|10442.9|10430.9|0
1736937060000|2025-01-15 10:31:00|10441.4|10429.4|10441.4|10429.4|10441.4|10429.4|10441.4|10429.4|1
1736937090000|2025-01-15 10:31:30|10440.9|10428.9|10440.2|10428.2|10440.9|10428.9|10440.2|10428.2|0
1736937100000|2025-01-15 10:31:40|10440|10428|10440|10428|10440|10428|10440|10428|0
1736937110000|2025-01-15 10:31:50|10439.5|10427.5|10439.5|10427.5|10439.5|10427.5|10439.5|10427.5|0
1736937130000|2025-01-15 10:32:10|10438.5|10426.5|10433.2|10421.2|10438.5|10426.5|10433.2|10421.2|0
1736937140000|2025-01-15 10:32:20|10433.4|10421.4|10433.4|10421.4|10433.4|10421.4|10433.4|10421.4|0
1736937150000|2025-01-15 10:32:30|10432.9|10420.9|10432.5|10420.5|10432.9|10420.9|10432|10420|1
1736937160000|2025-01-15 10:32:40|10433.5|10421.5|10436.5|10424.5|10436.5|10424.5|10433.5|10421.5|0
1736937170000|2025-01-15 10:32:50|10432.2|10420.2|10429.4|10417.4|10432.2|10420.2|10428.7|10416.7|0
1736937180000|2025-01-15 10:33:00|10429.5|10417.5|10429|10417|10429.5|10417.5|10429|10417|0
1736937200000|2025-01-15 10:33:20|10428.9|10416.9|10430.2|10418.2|10430.2|10418.2|10428.9|10416.9|0
1736937210000|2025-01-15 10:33:30|10430.7|10418.7|10430.7|10418.7|10430.7|10418.7|10430.7|10418.7|0
1736937220000|2025-01-15 10:33:40|10431.7|10419.7|10428.5|10416.5|10431.7|10419.7|10428|10416|1
1736937250000|2025-01-15 10:34:10|||||||||1
1736937260000|2025-01-15 10:34:20|10427.9|10415.9|10427.7|10415.7|10427.9|10415.9|10427.7|10415.7|0
1736937290000|2025-01-15 10:34:50|10427.5|10415.5|10426.2|10414.2|10427.5|10415.5|10426.2|10414.2|0
1736937320000|2025-01-15 10:35:20|10411|10399|10415.2|10403.2|10415.5|10403.5|10405.8|10393.8|3
1736937330000|2025-01-15 10:35:30|10413.9|10401.9|10412|10400|10414|10402|10412|10400|0
1736937340000|2025-01-15 10:35:40|10412.4|10400.4|10405|10393|10414.4|10402.4|10404.7|10392.7|1
1736937350000|2025-01-15 10:35:50|10406|10394|10406|10394|10406|10394|10406|10394|0
1736937360000|2025-01-15 10:36:00|10402|10390|10403.2|10391.2|10403.2|10391.2|10401.7|10389.7|0
1736937370000|2025-01-15 10:36:10|10402.5|10390.5|10402.5|10390.5|10402.5|10390.5|10402.5|10390.5|0
1736937380000|2025-01-15 10:36:20|10404|10392|10405.2|10393.2|10405.2|10393.2|10404|10392|4
1736937410000|2025-01-15 10:36:50|10405.4|10393.4|10405|10393|10405.4|10393.4|10405|10393|0
1736937420000|2025-01-15 10:37:00|10404.5|10392.5|10402|10390|10404.5|10392.5|10402|10390|0
1736937430000|2025-01-15 10:37:10|10401.9|10389.9|10398.2|10386.2|10401.9|10389.9|10398.2|10386.2|0
1736937440000|2025-01-15 10:37:20|10398.7|10386.7|10399.5|10387.5|10399.5|10387.5|10398.7|10386.7|0
1736937470000|2025-01-15 10:37:50|10399.2|10387.2|10399.4|10387.4|10399.4|10387.4|10399.2|10387.2|0
1736937480000|2025-01-15 10:38:00|10399|10387|10399.2|10387.2|10399.2|10387.2|10397.2|10385.2|5
1736937490000|2025-01-15 10:38:10|10398.7|10386.7|10399.4|10387.4|10399.4|10387.4|10398.7|10386.7|0
1736937520000|2025-01-15 10:38:40|10399.7|10387.7|10400.2|10388.2|10400.9|10388.9|10399.7|10387.7|0
1736937570000|2025-01-15 10:39:30|10398.2|10386.2|10398.2|10386.2|10398.2|10386.2|10398.2|10386.2|0
1736937580000|2025-01-15 10:39:40|10398|10386|10397.7|10385.7|10398|10386|10397.7|10385.7|0
1736937620000|2025-01-15 10:40:20|10398.7|10386.7|10399.2|10387.2|10399.2|10387.2|10398.7|10386.7|0
1736937650000|2025-01-15 10:40:50|10396.2|10384.2|10389.7|10377.7|10400.3|10388.3|10389.7|10377.7|7
1736937670000|2025-01-15 10:41:10|10408|10396|10418.7|10406.7|10418.7|10406.7|10408|10396|4
1736937680000|2025-01-15 10:41:20|10418.3|10406.3|10407.8|10395.8|10418.3|10406.3|10407.8|10395.8|0
1736937690000|2025-01-15 10:41:30|10408.2|10396.2|10410.3|10398.3|10410.3|10398.3|10408.2|10396.2|0
1736937710000|2025-01-15 10:41:50|10410.7|10398.7|10411.3|10399.3|10411.3|10399.3|10410.7|10398.7|0
1736937720000|2025-01-15 10:42:00|10411.7|10399.7|10412.3|10400.3|10412.3|10400.3|10411.7|10399.7|0
1736937730000|2025-01-15 10:42:10|10412.7|10400.7|10413.3|10401.3|10413.3|10401.3|10412.7|10400.7|0
1736937750000|2025-01-15 10:42:30|10425.3|10413.3|10425.3|10413.3|10425.3|10413.3|10425.3|10413.3|2
1736937760000|2025-01-15 10:42:40|10426|10414|10419.7|10407.7|10427.3|10415.3|10418.3|10406.3|1
1736937780000|2025-01-15 10:43:00|10420|10408|10420.5|10408.5|10420.5|10408.5|10420|10408|0
1736937800000|2025-01-15 10:43:20|10421|10409|10421.5|10409.5|10421.5|10409.5|10421|10409|0
1736937810000|2025-01-15 10:43:30|10421.7|10409.7|10421.5|10409.5|10421.7|10409.7|10421.5|10409.5|0
1736937820000|2025-01-15 10:43:40|10421.7|10409.7|10422.2|10410.2|10422.2|10410.2|10421.7|10409.7|0
1736937850000|2025-01-15 10:44:10|10421.8|10409.8|10421.8|10409.8|10421.8|10409.8|10421.8|10409.8|0
1736937960000|2025-01-15 10:46:00|10421.7|10409.7|10420|10408|10421.7|10409.7|10419.8|10407.8|0
1736937970000|2025-01-15 10:46:10|10411.1|10399.1|10411.3|10399.3|10411.3|10399.3|10410.6|10398.6|0
1736937980000|2025-01-15 10:46:20|10410.1|10398.1|10408.3|10396.3|10410.1|10398.1|10408.3|10396.3|0
1736938000000|2025-01-15 10:46:40|10408|10396|10400|10388|10408|10396|10399.8|10387.8|1
1736938010000|2025-01-15 10:46:50|10397|10385|10394|10382|10397|10385|10393.6|10381.6|0
1736938020000|2025-01-15 10:47:00|10394.1|10382.1|10394|10382|10394.1|10382.1|10394|10382|0
1736938030000|2025-01-15 10:47:10|10390.5|10378.5|10390.1|10378.1|10390.5|10378.5|10390.1|10378.1|0
1736938040000|2025-01-15 10:47:20|10389.5|10377.5|10389.7|10377.7|10389.7|10377.7|10389.5|10377.5|3
1736938050000|2025-01-15 10:47:30|10389.8|10377.8|10389.5|10377.5|10389.8|10377.8|10389.5|10377.5|0
1736938060000|2025-01-15 10:47:40|10389.3|10377.3|10388.8|10376.8|10389.6|10377.6|10388.8|10376.8|0
1736938120000|2025-01-15 10:48:40|10387.6|10375.6|10387.6|10375.6|10387.6|10375.6|10387.6|10375.6|0
1736938140000|2025-01-15 10:49:00|10392.5|10380.5|10401.5|10389.5|10401.5|10389.5|10392.5|10380.5|3
1736938150000|2025-01-15 10:49:10|10405.2|10393.2|10410.1|10398.1|10410.1|10398.1|10405.2|10393.2|0
1736938160000|2025-01-15 10:49:20|10410|10398|10410|10398|10410|10398|10410|10398|1
1736938170000|2025-01-15 10:49:30|10409.6|10397.6|10409.6|10397.6|10409.6|10397.6|10409.6|10397.6|0
1736938180000|2025-01-15 10:49:40|10410.1|10398.1|10409.8|10397.8|10410.1|10398.1|10409.8|10397.8|0
1736938200000|2025-01-15 10:50:00|10408.1|10396.1|10403.8|10391.8|10408.1|10396.1|10403.8|10391.8|0
1736938210000|2025-01-15 10:50:10|10402.3|10390.3|10402.3|10390.3|10402.3|10390.3|10402.3|10390.3|2
1736938220000|2025-01-15 10:50:20|10402.2|10390.2|10402.8|10390.8|10402.8|10390.8|10401.3|10389.3|2
1736938230000|2025-01-15 10:50:30|10402.2|10390.2|10402.3|10390.3|10402.7|10390.7|10402.2|10390.2|0
1736938240000|2025-01-15 10:50:40|10402|10390|10402|10390|10402|10390|10402|10390|0
1736938260000|2025-01-15 10:51:00|10402.7|10390.7|10402.7|10390.7|10402.7|10390.7|10402.7|10390.7|0
1736938300000|2025-01-15 10:51:40|10406.7|10394.7|10407.3|10395.3|10407.3|10395.3|10406.7|10394.7|0
1736938320000|2025-01-15 10:52:00|10408|10396|10406.5|10394.5|10408|10396|10406.5|10394.5|2
1736938330000|2025-01-15 10:52:10|10406.6|10394.6|10407.3|10395.3|10407.3|10395.3|10406.6|10394.6|0
1736938350000|2025-01-15 10:52:30|10403|10391|10403|10391|10403|10391|10403|10391|0
1736938360000|2025-01-15 10:52:40|10403.6|10391.6|10403.6|10391.6|10403.6|10391.6|10403.6|10391.6|0
1736938390000|2025-01-15 10:53:10|10406.7|10394.7|10412.6|10400.6|10412.6|10400.6|10406.7|10394.7|0
1736938400000|2025-01-15 10:53:20|10412.5|10400.5|10411.5|10399.5|10412.6|10400.6|10411|10399|2
1736938410000|2025-01-15 10:53:30|||||||||1
1736938470000|2025-01-15 10:54:30|10411.8|10399.8|10417.3|10405.3|10418.1|10406.1|10411.8|10399.8|4
1736938480000|2025-01-15 10:54:40|10416.8|10404.8|10416.5|10404.5|10416.8|10404.8|10416|10404|0
1736938490000|2025-01-15 10:54:50|10418.1|10406.1|10418.1|10406.1|10418.1|10406.1|10418.1|10406.1|1
1736938500000|2025-01-15 10:55:00|10419.1|10407.1|10419.1|10407.1|10419.1|10407.1|10419.1|10407.1|0
1736938540000|2025-01-15 10:55:40|10418.4|10406.4|10418.4|10406.4|10418.4|10406.4|10418.4|10406.4|0
1736938550000|2025-01-15 10:55:50|10419.4|10407.4|10413.9|10401.9|10419.4|10407.4|10413.9|10401.9|0
1736938560000|2025-01-15 10:56:00|10416.3|10404.3|10415.8|10403.8|10416.3|10404.3|10415.8|10403.8|0
1736938580000|2025-01-15 10:56:20|10414.3|10402.3|10411.4|10399.4|10414.4|10402.4|10411.4|10399.4|0
1736938600000|2025-01-15 10:56:40|10413.3|10401.3|10412.9|10400.9|10413.4|10401.4|10412.9|10400.9|0
1736938620000|2025-01-15 10:57:00|10413.3|10401.3|10407.6|10395.6|10413.3|10401.3|10407.4|10395.4|1
1736938630000|2025-01-15 10:57:10|10406.9|10394.9|10407.1|10395.1|10407.1|10395.1|10406.9|10394.9|1
1736938640000|2025-01-15 10:57:20|10408.1|10396.1|10408.1|10396.1|10408.1|10396.1|10408.1|10396.1|0
1736938710000|2025-01-15 10:58:30|10418.4|10406.4|10413.1|10401.1|10423.1|10411.1|10413.1|10401.1|13
1736938750000|2025-01-15 10:59:10|10414.1|10402.1|10414.1|10402.1|10414.1|10402.1|10414.1|10402.1|0
1736938770000|2025-01-15 10:59:30|10413.7|10401.7|10413.7|10401.7|10413.7|10401.7|10413.7|10401.7|0
1736938780000|2025-01-15 10:59:40|10414.1|10402.1|10414.1|10402.1|10414.1|10402.1|10414.1|10402.1|0
1736938790000|2025-01-15 10:59:50|10411.1|10399.1|10411.1|10399.1|10411.1|10399.1|10411.1|10399.1|0
1736938810000|2025-01-15 11:00:10|10413.1|10401.1|10413.1|10401.1|10413.1|10401.1|10413.1|10401.1|0
1736938870000|2025-01-15 11:01:10|10412.6|10400.6|10411.4|10399.4|10412.6|10400.6|10411.4|10399.4|0
1736938900000|2025-01-15 11:01:40|10411.6|10399.6|10411.2|10399.2|10411.6|10399.6|10411.2|10399.2|0
1736938960000|2025-01-15 11:02:40|10407.4|10395.4|10407.2|10395.2|10407.4|10395.4|10407.2|10395.2|0
1736938970000|2025-01-15 11:02:50|10406.9|10394.9|10407.1|10395.1|10407.1|10395.1|10406.9|10394.9|4
1736939010000|2025-01-15 11:03:30|10408.1|10396.1|10408.1|10396.1|10408.1|10396.1|10408.1|10396.1|0
1736939030000|2025-01-15 11:03:50|10408.4|10396.4|10412.1|10400.1|10414.7|10402.7|10408.4|10396.4|2
1736939040000|2025-01-15 11:04:00|10411.7|10399.7|10411.7|10399.7|10411.7|10399.7|10411.7|10399.7|0
1736939070000|2025-01-15 11:04:30|10413|10401|10413|10401|10413|10401|10413|10401|0
1736939080000|2025-01-15 11:04:40|10413.4|10401.4|10413.4|10401.4|10413.4|10401.4|10413.4|10401.4|0
1736939090000|2025-01-15 11:04:50|10414.1|10402.1|10412.7|10400.7|10414.1|10402.1|10412.7|10400.7|1
1736939100000|2025-01-15 11:05:00|10414.1|10402.1|10417.6|10405.6|10417.6|10405.6|10414.1|10402.1|0
1736939110000|2025-01-15 11:05:10|10417.5|10405.5|10417.5|10405.5|10417.5|10405.5|10417.5|10405.5|0
1736939160000|2025-01-15 11:06:00|10417.9|10405.9|10417.9|10405.9|10417.9|10405.9|10417.9|10405.9|0
1736939210000|2025-01-15 11:06:50|10419.2|10407.2|10419.2|10407.2|10419.2|10407.2|10419.2|10407.2|0
1736939230000|2025-01-15 11:07:10|10419.9|10407.9|10419.2|10407.2|10419.9|10407.9|10419.2|10407.2|0
1736939300000|2025-01-15 11:08:20|10417.9|10405.9|10417.2|10405.2|10417.9|10405.9|10417.2|10405.2|0
1736939340000|2025-01-15 11:09:00|10416.5|10404.5|10415.4|10403.4|10416.5|10404.5|10415.4|10403.4|0
1736939350000|2025-01-15 11:09:10|10413.2|10401.2|10412|10400|10413.2|10401.2|10410.2|10398.2|0
1736939370000|2025-01-15 11:09:30|10415|10403|10415|10403|10415|10403|10415|10403|0
1736939380000|2025-01-15 11:09:40|10414.9|10402.9|10414.2|10402.2|10414.9|10402.9|10414.2|10402.2|0
1736939390000|2025-01-15 11:09:50|10417|10405|10416.7|10404.7|10417|10405|10416.7|10404.7|5
1736939400000|2025-01-15 11:10:00|10417|10405|10418.9|10406.9|10418.9|10406.9|10417|10405|0
1736939420000|2025-01-15 11:10:20|10420.2|10408.2|10420.2|10408.2|10420.2|10408.2|10420.2|10408.2|0
1736939430000|2025-01-15 11:10:30|10419.9|10407.9|10419.7|10407.7|10419.9|10407.9|10419.7|10407.7|0
1736939510000|2025-01-15 11:11:50|10420|10408|10422|10410|10422|10410|10420|10408|0
1736939520000|2025-01-15 11:12:00|10421.7|10409.7|10420.9|10408.9|10421.7|10409.7|10420.9|10408.9|0
1736939560000|2025-01-15 11:12:40|10420.8|10408.8|10420.8|10408.8|10420.8|10408.8|10420.8|10408.8|0
1736939600000|2025-01-15 11:13:20|10429.9|10417.9|10427.4|10415.4|10429.9|10417.9|10427.4|10415.4|2
1736939650000|2025-01-15 11:14:10|10427.3|10415.3|10427.3|10415.3|10427.3|10415.3|10427.3|10415.3|0
1736939700000|2025-01-15 11:15:00|10427.8|10415.8|10427.3|10415.3|10427.8|10415.8|10427.3|10415.3|0
1736939800000|2025-01-15 11:16:40|10424.7|10412.7|10423.3|10411.3|10424.7|10412.7|10423.3|10411.3|0
1736939810000|2025-01-15 11:16:50|10425.3|10413.3|10426|10414|10426|10414|10425.2|10413.2|0
1736939820000|2025-01-15 11:17:00|10427.5|10415.5|10427.5|10415.5|10427.5|10415.5|10427.5|10415.5|1
1736939830000|2025-01-15 11:17:10|10427.2|10415.2|10427|10415|10427.2|10415.2|10427|10415|1
1736939880000|2025-01-15 11:18:00|10426.5|10414.5|10427.5|10415.5|10427.5|10415.5|10426.5|10414.5|0
1736939910000|2025-01-15 11:18:30|10427.7|10415.7|10425.8|10413.8|10428.3|10416.3|10425.8|10413.8|1
1736940010000|2025-01-15 11:20:10|10426.1|10414.1|10426.1|10414.1|10426.1|10414.1|10426.1|10414.1|0
1736940020000|2025-01-15 11:20:20|10423.6|10411.6|10413.3|10401.3|10423.6|10411.6|10413.3|10401.3|0
1736940040000|2025-01-15 11:20:40|10413|10401|10410.8|10398.8|10413|10401|10410.6|10398.6|0
1736940080000|2025-01-15 11:21:20|10410.5|10398.5|10409.6|10397.6|10410.5|10398.5|10409.3|10397.3|0
1736940090000|2025-01-15 11:21:30|10426.3|10414.3|10426.3|10414.3|10426.3|10414.3|10426.3|10414.3|1
1736940120000|2025-01-15 11:22:00|10426.5|10414.5|10427.3|10415.3|10427.3|10415.3|10426.5|10414.5|0
1736940150000|2025-01-15 11:22:30|10427.1|10415.1|10425.5|10413.5|10427.1|10415.1|10425.5|10413.5|0
1736940170000|2025-01-15 11:22:50|10427.8|10415.8|10427.8|10415.8|10427.8|10415.8|10427.8|10415.8|0
1736940220000|2025-01-15 11:23:40|10428|10416|10428.3|10416.3|10428.3|10416.3|10428|10416|0
1736940230000|2025-01-15 11:23:50|10426.1|10414.1|10423.6|10411.6|10426.1|10414.1|10423.6|10411.6|0
1736940240000|2025-01-15 11:24:00|10422.6|10410.6|10419.3|10407.3|10422.6|10410.6|10419.3|10407.3|0
1736940250000|2025-01-15 11:24:10|10419.1|10407.1|10416.3|10404.3|10419.3|10407.3|10416.3|10404.3|0
1736940260000|2025-01-15 11:24:20|10412.3|10400.3|10410.5|10398.5|10412.3|10400.3|10410.5|10398.5|2
1736940270000|2025-01-15 11:24:30|10410.6|10398.6|10411.8|10399.8|10411.8|10399.8|10410.6|10398.6|0
1736940290000|2025-01-15 11:24:50|10411.3|10399.3|10413.1|10401.1|10413.1|10401.1|10411.3|10399.3|0
1736940300000|2025-01-15 11:25:00|10414.1|10402.1|10414.1|10402.1|10414.1|10402.1|10414.1|10402.1|0
1736940340000|2025-01-15 11:25:40|10416.6|10404.6|10421.1|10409.1|10421.1|10409.1|10416.6|10404.6|0
1736940360000|2025-01-15 11:26:00|10422.6|10410.6|10422.6|10410.6|10422.6|10410.6|10422.6|10410.6|0
1736940370000|2025-01-15 11:26:10|10419.6|10407.6|10416.1|10404.1|10419.6|10407.6|10415.1|10403.1|0
1736940400000|2025-01-15 11:26:40|10415.8|10403.8|10415.8|10403.8|10415.8|10403.8|10415.8|10403.8|0
1736940430000|2025-01-15 11:27:10|10416|10404|10416|10404|10416|10404|10416|10404|0
1736940440000|2025-01-15 11:27:20|10416.1|10404.1|10416.1|10404.1|10416.1|10404.1|10416|10404|0
1736940480000|2025-01-15 11:28:00|10418|10406|10418.3|10406.3|10418.5|10406.5|10418|10406|0
1736940490000|2025-01-15 11:28:10|10418|10406|10418|10406|10418|10406|10418|10406|0
1736940520000|2025-01-15 11:28:40|10417.9|10405.9|10417.9|10405.9|10417.9|10405.9|10417.9|10405.9|0
1736940540000|2025-01-15 11:29:00|10427.6|10415.6|10427.1|10415.1|10427.6|10415.6|10427.1|10415.1|0
1736940550000|2025-01-15 11:29:10|10424.6|10412.6|10424.6|10412.6|10424.6|10412.6|10424.6|10412.6|1
1736940560000|2025-01-15 11:29:20|10427.1|10415.1|10428.6|10416.6|10428.6|10416.6|10427.1|10415.1|0
1736940570000|2025-01-15 11:29:30|10426.9|10414.9|10425.3|10413.3|10426.9|10414.9|10425.3|10413.3|0
1736940580000|2025-01-15 11:29:40|10424.9|10412.9|10421.4|10409.4|10424.9|10412.9|10421.4|10409.4|1
1736940590000|2025-01-15 11:29:50|10415.1|10403.1|10415.6|10403.6|10415.6|10403.6|10415.1|10403.1|0
1736940640000|2025-01-15 11:30:40|10412.9|10400.9|10412.9|10400.9|10412.9|10400.9|10412.9|10400.9|0
1736940680000|2025-01-15 11:31:20|10408.9|10396.9|10408.9|10396.9|10408.9|10396.9|10408.9|10396.9|0
1736940690000|2025-01-15 11:31:30|10409.1|10397.1|10408.9|10396.9|10409.1|10397.1|10408.9|10396.9|0
1736940700000|2025-01-15 11:31:40|10409.4|10397.4|10409.6|10397.6|10409.6|10397.6|10409.4|10397.4|0
1736940720000|2025-01-15 11:32:00|10409.9|10397.9|10409.9|10397.9|10409.9|10397.9|10409.9|10397.9|0
1736940740000|2025-01-15 11:32:20|10410.4|10398.4|10410.6|10398.6|10410.6|10398.6|10410.4|10398.4|0
1736940750000|2025-01-15 11:32:30|10410.9|10398.9|10410.9|10398.9|10410.9|10398.9|10410.9|10398.9|0
1736940840000|2025-01-15 11:34:00|10411.1|10399.1|10411.1|10399.1|10411.1|10399.1|10411.1|10399.1|0
1736940980000|2025-01-15 11:36:20|10410.9|10398.9|10410.2|10398.2|10410.9|10398.9|10410.2|10398.2|0
1736940990000|2025-01-15 11:36:30|10409.7|10397.7|10407.1|10395.1|10409.7|10397.7|10407.1|10395.1|0
1736941000000|2025-01-15 11:36:40|10407.4|10395.4|10407.4|10395.4|10407.4|10395.4|10407.4|10395.4|0
1736941020000|2025-01-15 11:37:00|10407.6|10395.6|10408.9|10396.9|10408.9|10396.9|10407.6|10395.6|0
1736941040000|2025-01-15 11:37:20|10408.7|10396.7|10408.7|10396.7|10408.7|10396.7|10408.7|10396.7|0
1736941050000|2025-01-15 11:37:30|10408.6|10396.6|10408.6|10396.6|10408.6|10396.6|10408.6|10396.6|0
1736941060000|2025-01-15 11:37:40|10408.2|10396.2|10408.2|10396.2|10408.2|10396.2|10408.2|10396.2|0
1736941090000|2025-01-15 11:38:10|10408.4|10396.4|10409.1|10397.1|10409.1|10397.1|10408.4|10396.4|0
1736941110000|2025-01-15 11:38:30|10408.7|10396.7|10408.7|10396.7|10408.7|10396.7|10408.7|10396.7|0
1736941130000|2025-01-15 11:38:50|10408.4|10396.4|10408.4|10396.4|10408.4|10396.4|10408.4|10396.4|0
1736941180000|2025-01-15 11:39:40|10409.2|10397.2|10409.7|10397.7|10409.7|10397.7|10409.2|10397.2|0
1736941310000|2025-01-15 11:41:50|10412.6|10400.6|10412.6|10400.6|10412.6|10400.6|10412.6|10400.6|0
1736941320000|2025-01-15 11:42:00|10415.6|10403.6|10421.9|10409.9|10421.9|10409.9|10415.6|10403.6|1
1736941330000|2025-01-15 11:42:10|10424.2|10412.2|10424.2|10412.2|10424.2|10412.2|10424.2|10412.2|0
1736941340000|2025-01-15 11:42:20|10424.4|10412.4|10424.7|10412.7|10424.7|10412.7|10424.4|10412.4|0
1736941350000|2025-01-15 11:42:30|10424.9|10412.9|10424.9|10412.9|10424.9|10412.9|10424.9|10412.9|0
1736941380000|2025-01-15 11:43:00|10425.9|10413.9|10428.4|10416.4|10428.4|10416.4|10425.9|10413.9|0
1736941390000|2025-01-15 11:43:10|10428.9|10416.9|10430.4|10418.4|10430.4|10418.4|10428.9|10416.9|1
1736941400000|2025-01-15 11:43:20|10429.2|10417.2|10427.2|10415.2|10429.2|10417.2|10427.2|10415.2|0
1736941430000|2025-01-15 11:43:50|10427|10415|10427|10415|10427|10415|10427|10415|0
1736941440000|2025-01-15 11:44:00|10427.4|10415.4|10429.2|10417.2|10429.2|10417.2|10427.4|10415.4|0
1736941470000|2025-01-15 11:44:30|10429.9|10417.9|10430|10418|10430|10418|10429.9|10417.9|0
1736941530000|2025-01-15 11:45:30|10430.5|10418.5|10430.5|10418.5|10430.5|10418.5|10430.5|10418.5|0
1736941540000|2025-01-15 11:45:40|10430.9|10418.9|10431.9|10419.9|10431.9|10419.9|10430.9|10418.9|0
1736941550000|2025-01-15 11:45:50|10431|10419|10425.9|10413.9|10431|10419|10425.9|10413.9|0
1736941580000|2025-01-15 11:46:20|10425.2|10413.2|10425.2|10413.2|10425.2|10413.2|10425.2|10413.2|0
1736941630000|2025-01-15 11:47:10|10425.4|10413.4|10425.4|10413.4|10425.4|10413.4|10425.4|10413.4|0
1736941650000|2025-01-15 11:47:30|10425.7|10413.7|10425.7|10413.7|10425.7|10413.7|10425.7|10413.7|0
1736941740000|2025-01-15 11:49:00|10426.2|10414.2|10426.2|10414.2|10426.2|10414.2|10426.2|10414.2|0
1736941750000|2025-01-15 11:49:10|10425.9|10413.9|10425.9|10413.9|10425.9|10413.9|10425.9|10413.9|0
1736941770000|2025-01-15 11:49:30|10425.2|10413.2|10425.7|10413.7|10425.7|10413.7|10425.2|10413.2|0
1736941790000|2025-01-15 11:49:50|10425.3|10413.3|10425.3|10413.3|10425.3|10413.3|10425.3|10413.3|0
1736941800000|2025-01-15 11:50:00|10424.7|10412.7|10424.2|10412.2|10424.7|10412.7|10424.2|10412.2|0
1736941840000|2025-01-15 11:50:40|10424.3|10412.3|10427.4|10415.4|10427.4|10415.4|10424.3|10412.3|0
1736941860000|2025-01-15 11:51:00|10427.3|10415.3|10488.7|10476.7|10488.7|10476.7|10427.3|10415.3|2
1736941870000|2025-01-15 11:51:10|10483.8|10471.8|10485.3|10473.3|10485.3|10473.3|10483.8|10471.8|0
1736941880000|2025-01-15 11:51:20|10486.3|10474.3|10488.7|10476.7|10488.7|10476.7|10486.3|10474.3|0
1736941900000|2025-01-15 11:51:40|10483.2|10471.2|10484.7|10472.7|10484.7|10472.7|10483.2|10471.2|0
1736941910000|2025-01-15 11:51:50|10484.8|10472.8|10476.2|10464.2|10484.8|10472.8|10476.2|10464.2|0
1736941920000|2025-01-15 11:52:00|10474.5|10462.5|10467.2|10455.2|10474.5|10462.5|10466.9|10454.9|1
1736941930000|2025-01-15 11:52:10|10468.5|10456.5|10468.5|10456.5|10468.5|10456.5|10468.5|10456.5|1
1736941950000|2025-01-15 11:52:30|10468.7|10456.7|10467.9|10455.9|10468.7|10456.7|10467.2|10455.2|1
1736941960000|2025-01-15 11:52:40|10468|10456|10472.5|10460.5|10472.5|10460.5|10468|10456|2
1736941970000|2025-01-15 11:52:50|10472.2|10460.2|10471.2|10459.2|10472.2|10460.2|10471.2|10459.2|2
1736941980000|2025-01-15 11:53:00|10464.2|10452.2|10464.2|10452.2|10464.2|10452.2|10464.2|10452.2|0
1736941990000|2025-01-15 11:53:10|10463.4|10451.4|10463.5|10451.5|10463.5|10451.5|10463.2|10451.2|0
1736942000000|2025-01-15 11:53:20|10461|10449|10459.5|10447.5|10461|10449|10459.5|10447.5|0
1736942020000|2025-01-15 11:53:40|||||||||1
1736942050000|2025-01-15 11:54:10|10459.7|10447.7|10459.5|10447.5|10459.7|10447.7|10459.5|10447.5|0
1736942100000|2025-01-15 11:55:00|10461.2|10449.2|10466.5|10454.5|10468|10456|10461.2|10449.2|3
1736942140000|2025-01-15 11:55:40|10465.5|10453.5|10461.3|10449.3|10465.5|10453.5|10457|10445|0
1736942150000|2025-01-15 11:55:50|10462.5|10450.5|10461|10449|10462.8|10450.8|10461|10449|0
1736942180000|2025-01-15 11:56:20|10460.8|10448.8|10463.5|10451.5|10463.5|10451.5|10460.2|10448.2|0
1736942190000|2025-01-15 11:56:30|10462.8|10450.8|10461.2|10449.2|10462.8|10450.8|10461.2|10449.2|0
1736942200000|2025-01-15 11:56:40|10460.2|10448.2|10460.2|10448.2|10460.2|10448.2|10460.2|10448.2|0
1736942220000|2025-01-15 11:57:00|10458.8|10446.8|10463.8|10451.8|10464|10452|10458.8|10446.8|0
1736942230000|2025-01-15 11:57:10|10464.5|10452.5|10464.5|10452.5|10464.5|10452.5|10464.5|10452.5|0
1736942240000|2025-01-15 11:57:20|10466.5|10454.5|10464.8|10452.8|10466.5|10454.5|10464.5|10452.5|2
1736942250000|2025-01-15 11:57:30|10466.2|10454.2|10464.8|10452.8|10466.2|10454.2|10464.5|10452.5|0
1736942270000|2025-01-15 11:57:50|10466.3|10454.3|10465|10453|10466.3|10454.3|10465|10453|4
1736942280000|2025-01-15 11:58:00|10459.5|10447.5|10454|10442|10462.7|10450.7|10454|10442|3
1736942290000|2025-01-15 11:58:10|10453.8|10441.8|10453.5|10441.5|10453.8|10441.8|10453.5|10441.5|0
1736942330000|2025-01-15 11:58:50|10450.1|10438.1|10450.1|10438.1|10450.1|10438.1|10450.1|10438.1|0
1736942340000|2025-01-15 11:59:00|10450|10438|10449.6|10437.6|10450|10438|10449.6|10437.6|0
1736942400000|2025-01-15 12:00:00|10450|10438|10461.1|10449.1|10464.8|10452.8|10448.1|10436.1|1
1736942410000|2025-01-15 12:00:10|10461.3|10449.3|10461.6|10449.6|10461.6|10449.6|10461.3|10449.3|0
1736942420000|2025-01-15 12:00:20|10460.6|10448.6|10461.1|10449.1|10461.1|10449.1|10460.6|10448.6|0
1736942430000|2025-01-15 12:00:30|10460.6|10448.6|10460.6|10448.6|10460.6|10448.6|10460.6|10448.6|0
1736942470000|2025-01-15 12:01:10|10460.3|10448.3|10460.3|10448.3|10460.3|10448.3|10460.3|10448.3|0
1736942540000|2025-01-15 12:02:20|10459.8|10447.8|10459.6|10447.6|10459.8|10447.8|10459.6|10447.6|0
1736942670000|2025-01-15 12:04:30|10460.1|10448.1|10460.6|10448.6|10461.1|10449.1|10460.1|10448.1|0
1736942700000|2025-01-15 12:05:00|10460.1|10448.1|10460.1|10448.1|10460.1|10448.1|10460.1|10448.1|0
1736942710000|2025-01-15 12:05:10|10459.8|10447.8|10459.8|10447.8|10459.8|10447.8|10459.8|10447.8|0
1736942850000|2025-01-15 12:07:30|10460.1|10448.1|10460.1|10448.1|10460.1|10448.1|10460.1|10448.1|0
1736942880000|2025-01-15 12:08:00|10457.4|10445.4|10471.8|10459.8|10473.4|10461.4|10457.4|10445.4|4
1736942890000|2025-01-15 12:08:10|10472.1|10460.1|10472.1|10460.1|10472.1|10460.1|10472.1|10460.1|0
1736942910000|2025-01-15 12:08:30|10473.1|10461.1|10473.1|10461.1|10473.1|10461.1|10473.1|10461.1|0
1736942920000|2025-01-15 12:08:40|10474.1|10462.1|10474.1|10462.1|10474.1|10462.1|10474.1|10462.1|0
1736942940000|2025-01-15 12:09:00|10471.8|10459.8|10471.8|10459.8|10471.8|10459.8|10471.8|10459.8|0
1736942970000|2025-01-15 12:09:30|10474.6|10462.6|10473.8|10461.8|10474.6|10462.6|10473.8|10461.8|0
1736942980000|2025-01-15 12:09:40|10474.3|10462.3|10473.9|10461.9|10474.3|10462.3|10473.9|10461.9|0
1736943000000|2025-01-15 12:10:00|10473.3|10461.3|10473.3|10461.3|10473.3|10461.3|10473.3|10461.3|0
1736943010000|2025-01-15 12:10:10|10473.6|10461.6|10473.6|10461.6|10473.6|10461.6|10473.6|10461.6|0
1736943030000|2025-01-15 12:10:30|10473.9|10461.9|10473.4|10461.4|10473.9|10461.9|10473.4|10461.4|2
1736943040000|2025-01-15 12:10:40|10473.8|10461.8|10474.3|10462.3|10475.6|10463.6|10473.8|10461.8|2
1736943120000|2025-01-15 12:12:00|10472.7|10460.7|10472.7|10460.7|10472.7|10460.7|10472.7|10460.7|0
1736943130000|2025-01-15 12:12:10|10468.8|10456.8|10468.8|10456.8|10468.8|10456.8|10468.8|10456.8|0
1736943190000|2025-01-15 12:13:10|10468.7|10456.7|10468.6|10456.6|10468.7|10456.7|10468.6|10456.6|0
1736943220000|2025-01-15 12:13:40|10467.4|10455.4|10466.4|10454.4|10467.4|10455.4|10466.4|10454.4|0
1736943230000|2025-01-15 12:13:50|10464.9|10452.9|10467.4|10455.4|10467.6|10455.6|10462.9|10450.9|3
1736943240000|2025-01-15 12:14:00|10466.7|10454.7|10466.7|10454.7|10466.7|10454.7|10466.7|10454.7|0
1736943250000|2025-01-15 12:14:10|10467.4|10455.4|10471.2|10459.2|10471.2|10459.2|10467.4|10455.4|0
1736943260000|2025-01-15 12:14:20|10466.2|10454.2|10466.7|10454.7|10466.7|10454.7|10466.2|10454.2|1
1736943270000|2025-01-15 12:14:30|10466.6|10454.6|10466.6|10454.6|10466.6|10454.6|10466.6|10454.6|0
1736943360000|2025-01-15 12:16:00|10465.2|10453.2|10465.9|10453.9|10465.9|10453.9|10465.2|10453.2|2
1736943370000|2025-01-15 12:16:10|10465.7|10453.7|10463.4|10451.4|10465.7|10453.7|10463.4|10451.4|3
1736943390000|2025-01-15 12:16:30|10461.4|10449.4|10461.4|10449.4|10461.4|10449.4|10461.4|10449.4|0
1736943400000|2025-01-15 12:16:40|10461.7|10449.7|10461.7|10449.7|10461.7|10449.7|10461.7|10449.7|1
1736943410000|2025-01-15 12:16:50|10462.6|10450.6|10465.6|10453.6|10465.6|10453.6|10462.6|10450.6|0
1736943420000|2025-01-15 12:17:00|10465.9|10453.9|10465.7|10453.7|10465.9|10453.9|10465.4|10453.4|3
1736943430000|2025-01-15 12:17:10|10465.2|10453.2|10464.6|10452.6|10465.2|10453.2|10464.6|10452.6|2
1736943460000|2025-01-15 12:17:40|10464.4|10452.4|10465.6|10453.6|10465.7|10453.7|10464.4|10452.4|5
1736943480000|2025-01-15 12:18:00|10465.5|10453.5|10465.5|10453.5|10465.5|10453.5|10465.4|10453.4|0
1736943500000|2025-01-15 12:18:20|10465.6|10453.6|10465.6|10453.6|10465.6|10453.6|10465.6|10453.6|4
1736943510000|2025-01-15 12:18:30|10466.1|10454.1|10466.1|10454.1|10466.1|10454.1|10466.1|10454.1|0
1736943540000|2025-01-15 12:19:00|10465.9|10453.9|10465.9|10453.9|10465.9|10453.9|10465.9|10453.9|0
1736943550000|2025-01-15 12:19:10|10465.7|10453.7|10464.9|10452.9|10466.1|10454.1|10464.9|10452.9|14
1736943560000|2025-01-15 12:19:20|10465.4|10453.4|10466.7|10454.7|10481.4|10469.4|10465.1|10453.1|17
1736943570000|2025-01-15 12:19:30|10467.1|10455.1|10467.1|10455.1|10467.1|10455.1|10467.1|10455.1|0
1736943590000|2025-01-15 12:19:50|10466.7|10454.7|10466.7|10454.7|10466.7|10454.7|10466.7|10454.7|3
1736943610000|2025-01-15 12:20:10|10464.5|10452.5|10460.4|10448.4|10464.5|10452.5|10459.1|10447.1|0
1736943620000|2025-01-15 12:20:20|10460.2|10448.2|10460.4|10448.4|10460.4|10448.4|10460.2|10448.2|0
1736943630000|2025-01-15 12:20:30|10458.5|10446.5|10455.2|10443.2|10458.5|10446.5|10454.7|10442.7|5
1736943640000|2025-01-15 12:20:40|10455.4|10443.4|10455.4|10443.4|10455.4|10443.4|10455.4|10443.4|1
1736943650000|2025-01-15 12:20:50|10461.4|10449.4|10461.2|10449.2|10462.6|10450.6|10457|10445|1
1736943660000|2025-01-15 12:21:00|10451.9|10439.9|10460.5|10448.5|10460.5|10448.5|10451|10439|0
1736943670000|2025-01-15 12:21:10|10459|10447|10473.9|10461.9|10473.9|10461.9|10453|10441|1
1736943680000|2025-01-15 12:21:20|10472.7|10460.7|10466.9|10454.9|10472.7|10460.7|10466.9|10454.9|1
1736943690000|2025-01-15 12:21:30|10466.7|10454.7|10466.7|10454.7|10466.7|10454.7|10466.7|10454.7|0
1736943710000|2025-01-15 12:21:50|10465.5|10453.5|10466|10454|10466|10454|10465.5|10453.5|5
1736943730000|2025-01-15 12:22:10|10463.4|10451.4|10456|10444|10463.4|10451.4|10456|10444|0
1736943740000|2025-01-15 12:22:20|10458.4|10446.4|10458.4|10446.4|10458.4|10446.4|10458.4|10446.4|0
1736943750000|2025-01-15 12:22:30|10458.2|10446.2|10458.2|10446.2|10458.2|10446.2|10458.2|10446.2|0
1736943760000|2025-01-15 12:22:40|10458.4|10446.4|10458.4|10446.4|10458.4|10446.4|10458.4|10446.4|0
1736943770000|2025-01-15 12:22:50|10466.2|10454.2|10470.7|10458.7|10470.7|10458.7|10466.2|10454.2|1
1736943780000|2025-01-15 12:23:00|10470|10458|10470|10458|10470|10458|10470|10458|0
1736943800000|2025-01-15 12:23:20|10473.4|10461.4|10470|10458|10473.4|10461.4|10470|10458|0
1736943810000|2025-01-15 12:23:30|10470.7|10458.7|10470|10458|10474.2|10462.2|10470|10458|0
1736943820000|2025-01-15 12:23:40|10467|10455|10467|10455|10467|10455|10467|10455|0
1736943830000|2025-01-15 12:23:50|10468.9|10456.9|10471.7|10459.7|10472.5|10460.5|10468.9|10456.9|0
1736943850000|2025-01-15 12:24:10|10473.2|10461.2|10472|10460|10477.4|10465.4|10468.9|10456.9|4
1736943860000|2025-01-15 12:24:20|10467.8|10455.8|10470|10458|10470|10458|10460.5|10448.5|0
1736943880000|2025-01-15 12:24:40|10466.9|10454.9|10469.7|10457.7|10470|10458|10461.5|10449.5|0
1736943900000|2025-01-15 12:25:00|10466.9|10454.9|10461|10449|10469.5|10457.5|10461|10449|2
1736943910000|2025-01-15 12:25:10|10463.9|10451.9|10465|10453|10468.9|10456.9|10463.9|10451.9|0
1736943930000|2025-01-15 12:25:30|10462.3|10450.3|10467.9|10455.9|10467.9|10455.9|10457.2|10445.2|1
1736943940000|2025-01-15 12:25:40|10468.9|10456.9|10468.7|10456.7|10468.9|10456.9|10468.7|10456.7|0
1736943950000|2025-01-15 12:25:50|10466.7|10454.7|10468.5|10456.5|10468.7|10456.7|10463|10451|0
1736943960000|2025-01-15 12:26:00|10462.5|10450.5|10468.5|10456.5|10468.5|10456.5|10462.5|10450.5|0
1736943970000|2025-01-15 12:26:10|10463|10451|10468.7|10456.7|10468.7|10456.7|10463|10451|0
1736943980000|2025-01-15 12:26:20|10469.2|10457.2|10469.2|10457.2|10469.2|10457.2|10469.2|10457.2|0
1736943990000|2025-01-15 12:26:30|10469.5|10457.5|10469.5|10457.5|10469.5|10457.5|10469.5|10457.5|1
1736944000000|2025-01-15 12:26:40|10469|10457|10470.9|10458.9|10470.9|10458.9|10461.5|10449.5|0
1736944010000|2025-01-15 12:26:50|||||||||1
1736944020000|2025-01-15 12:27:00|10472.9|10460.9|10472.5|10460.5|10472.9|10460.9|10467|10455|1
1736944030000|2025-01-15 12:27:10|10472.7|10460.7|10474.2|10462.2|10474.2|10462.2|10472.7|10460.7|0
1736944050000|2025-01-15 12:27:30|10473.5|10461.5|10473.5|10461.5|10473.5|10461.5|10473.5|10461.5|0
1736944060000|2025-01-15 12:27:40|10472.9|10460.9|10472.9|10460.9|10472.9|10460.9|10469.5|10457.5|0
1736944070000|2025-01-15 12:27:50|10473|10461|10480|10468|10480|10468|10473|10461|0
1736944090000|2025-01-15 12:28:10|10478.2|10466.2|10474.8|10462.8|10478.2|10466.2|10474.8|10462.8|0
1736944100000|2025-01-15 12:28:20|10474.7|10462.7|10474.7|10462.7|10474.7|10462.7|10474.7|10462.7|0
1736944120000|2025-01-15 12:28:40|10473.7|10461.7|10472|10460|10473.7|10461.7|10472|10460|0
1736944130000|2025-01-15 12:28:50|10473|10461|10473|10461|10473|10461|10473|10461|2
1736944140000|2025-01-15 12:29:00|10472|10460|10472|10460|10472|10460|10472|10460|0
1736944150000|2025-01-15 12:29:10|10472.2|10460.2|10472.2|10460.2|10472.2|10460.2|10472.2|10460.2|2
1736944210000|2025-01-15 12:30:10|10470.2|10458.2|10470.7|10458.7|10470.7|10458.7|10467.2|10455.2|3
1736944220000|2025-01-15 12:30:20|10464.5|10452.5|10473.3|10461.3|10475|10463|10462.7|10450.7|0
1736944230000|2025-01-15 12:30:30|10466.7|10454.7|10474.2|10462.2|10474.2|10462.2|10466.7|10454.7|0
1736944250000|2025-01-15 12:30:50|10476.5|10464.5|10480|10468|10480|10468|10476.5|10464.5|0
1736944270000|2025-01-15 12:31:10|||||||||5
1736944280000|2025-01-15 12:31:20|10479|10467|10471|10459|10479|10467|10471|10459|0
1736944290000|2025-01-15 12:31:30|10477.5|10465.5|10477.5|10465.5|10477.5|10465.5|10477.5|10465.5|0
1736944310000|2025-01-15 12:31:50|10473.5|10461.5|10473.5|10461.5|10473.5|10461.5|10473.5|10461.5|0
1736944330000|2025-01-15 12:32:10|10469.7|10457.7|10469.7|10457.7|10469.7|10457.7|10469.7|10457.7|1
1736944340000|2025-01-15 12:32:20|10472|10460|10481|10469|10481|10469|10472|10460|1
1736944350000|2025-01-15 12:32:30|10481.8|10469.8|10469.2|10457.2|10483.5|10471.5|10469.2|10457.2|1
1736944360000|2025-01-15 12:32:40|10476.7|10464.7|10474.7|10462.7|10476.7|10464.7|10468.2|10456.2|0
1736944380000|2025-01-15 12:33:00|10469.2|10457.2|10474|10462|10474|10462|10469.2|10457.2|0
1736944390000|2025-01-15 12:33:10|10474.8|10462.8|10476|10464|10476|10464|10474.8|10462.8|0
1736944400000|2025-01-15 12:33:20|10468.7|10456.7|10474.8|10462.8|10474.8|10462.8|10465.7|10453.7|1
1736944420000|2025-01-15 12:33:40|10472.1|10460.1|10474.7|10462.7|10474.7|10462.7|10467.2|10455.2|0
1736944430000|2025-01-15 12:33:50|10474.8|10462.8|10475.8|10463.8|10475.8|10463.8|10474.8|10462.8|2
1736944470000|2025-01-15 12:34:30|10470.2|10458.2|10469|10457|10476.3|10464.3|10469|10457|0
1736944480000|2025-01-15 12:34:40|10471.2|10459.2|10474.1|10462.1|10475.2|10463.2|10465|10453|0
1736944490000|2025-01-15 12:34:50|10465.5|10453.5|10470.1|10458.1|10473.1|10461.1|10460|10448|3
1736944500000|2025-01-15 12:35:00|10470|10458|10460.6|10448.6|10470|10458|10460.1|10448.1|0
1736944510000|2025-01-15 12:35:10|10464.7|10452.7|10463.1|10451.1|10470.8|10458.8|10463.1|10451.1|0
1736944520000|2025-01-15 12:35:20|10467.8|10455.8|10466.6|10454.6|10468.6|10456.6|10458.5|10446.5|6
1736944540000|2025-01-15 12:35:40|10464.5|10452.5|10464|10452|10464.5|10452.5|10456.6|10444.6|0
1736944550000|2025-01-15 12:35:50|10460.3|10448.3|10463.6|10451.6|10463.6|10451.6|10455.3|10443.3|0
1736944560000|2025-01-15 12:36:00|10461|10449|10463.3|10451.3|10463.3|10451.3|10457|10445|0
1736944580000|2025-01-15 12:36:20|10460.8|10448.8|10465.3|10453.3|10465.3|10453.3|10457.1|10445.1|0
1736944590000|2025-01-15 12:36:30|10461.8|10449.8|10462.8|10450.8|10462.8|10450.8|10461.8|10449.8|0
1736944610000|2025-01-15 12:36:50|10463|10451|10462.8|10450.8|10463|10451|10462.8|10450.8|0
1736944620000|2025-01-15 12:37:00|10463.1|10451.1|10463.3|10451.3|10463.3|10451.3|10463.1|10451.1|0
1736944630000|2025-01-15 12:37:10|10461.8|10449.8|10457.6|10445.6|10463.3|10451.3|10457.6|10445.6|1
1736944640000|2025-01-15 12:37:20|10459.6|10447.6|10463.3|10451.3|10463.3|10451.3|10459.6|10447.6|0
1736944650000|2025-01-15 12:37:30|10463.8|10451.8|10466.5|10454.5|10466.5|10454.5|10460.5|10448.5|2
1736944660000|2025-01-15 12:37:40|10466.3|10454.3|10464.5|10452.5|10466.3|10454.3|10464.5|10452.5|0
1736944670000|2025-01-15 12:37:50|10464|10452|10463|10451|10464|10452|10463|10451|0
1736944710000|2025-01-15 12:38:30|10462.6|10450.6|10462.6|10450.6|10462.6|10450.6|10462.6|10450.6|0
1736944720000|2025-01-15 12:38:40|10463|10451|10463|10451|10463|10451|10463|10451|0
1736944740000|2025-01-15 12:39:00|10466|10454|10466|10454|10466|10454|10466|10454|8
1736944750000|2025-01-15 12:39:10|10465.8|10453.8|10466.1|10454.1|10466.1|10454.1|10465.8|10453.8|0
1736944770000|2025-01-15 12:39:30|10466|10454|10466|10454|10466|10454|10466|10454|0
1736944780000|2025-01-15 12:39:40|10466.6|10454.6|10466|10454|10466.6|10454.6|10466|10454|2
1736944790000|2025-01-15 12:39:50|10469.1|10457.1|10475.1|10463.1|10475.1|10463.1|10469.1|10457.1|0
1736944800000|2025-01-15 12:40:00|10474.9|10462.9|10474.4|10462.4|10474.9|10462.9|10474.4|10462.4|1
1736944840000|2025-01-15 12:40:40|10475.4|10463.4|10475.1|10463.1|10475.4|10463.4|10475.1|10463.1|1
1736944860000|2025-01-15 12:41:00|10475.8|10463.8|10475.8|10463.8|10475.8|10463.8|10475.8|10463.8|0
1736944900000|2025-01-15 12:41:40|10476.1|10464.1|10475.4|10463.4|10476.1|10464.1|10475.4|10463.4|3
1736944940000|2025-01-15 12:42:20|10475.3|10463.3|10460.8|10448.8|10475.3|10463.3|10460.8|10448.8|1
1736944950000|2025-01-15 12:42:30|10460.4|10448.4|10463.1|10451.1|10463.1|10451.1|10460.4|10448.4|1
1736944960000|2025-01-15 12:42:40|10464.1|10452.1|10472.1|10460.1|10472.1|10460.1|10464.1|10452.1|1
1736944970000|2025-01-15 12:42:50|10472.3|10460.3|10472.6|10460.6|10473.3|10461.3|10471.6|10459.6|6
1736944980000|2025-01-15 12:43:00|10472.4|10460.4|10472.4|10460.4|10472.6|10460.6|10472.1|10460.1|0
1736944990000|2025-01-15 12:43:10|10472.3|10460.3|10472.3|10460.3|10472.6|10460.6|10472.1|10460.1|0
1736945000000|2025-01-15 12:43:20|10472.1|10460.1|10472.4|10460.4|10472.6|10460.6|10472.1|10460.1|0
1736945010000|2025-01-15 12:43:30|10472.1|10460.1|10472.1|10460.1|10472.6|10460.6|10472.1|10460.1|0
1736945020000|2025-01-15 12:43:40|10472.6|10460.6|10471.4|10459.4|10472.6|10460.6|10471.1|10459.1|0
1736945050000|2025-01-15 12:44:10|10471.8|10459.8|10471.8|10459.8|10471.8|10459.8|10471.8|10459.8|0
1736945060000|2025-01-15 12:44:20|||||||||1
1736945100000|2025-01-15 12:45:00|10472.1|10460.1|10471.9|10459.9|10472.1|10460.1|10471.9|10459.9|1
1736945110000|2025-01-15 12:45:10|10472.1|10460.1|10472.8|10460.8|10474.1|10462.1|10472.1|10460.1|5
1736945140000|2025-01-15 12:45:40|10473.1|10461.1|10473.1|10461.1|10473.1|10461.1|10473.1|10461.1|0
1736945160000|2025-01-15 12:46:00|10473.7|10461.7|10472.9|10460.9|10474.7|10462.7|10472.9|10460.9|11
1736945170000|2025-01-15 12:46:10|10473.1|10461.1|10472.9|10460.9|10473.1|10461.1|10472.9|10460.9|1
1736945180000|2025-01-15 12:46:20|10472.4|10460.4|10472.6|10460.6|10472.7|10460.7|10472.4|10460.4|0
1736945190000|2025-01-15 12:46:30|10472.1|10460.1|10472.1|10460.1|10472.1|10460.1|10472.1|10460.1|0
1736945280000|2025-01-15 12:48:00|10471.6|10459.6|10471.6|10459.6|10471.6|10459.6|10471.6|10459.6|0
1736945300000|2025-01-15 12:48:20|10471.1|10459.1|10462.1|10450.1|10471.1|10459.1|10462.1|10450.1|1
1736945310000|2025-01-15 12:48:30|10461.1|10449.1|10461.1|10449.1|10461.1|10449.1|10461.1|10449.1|0
1736945360000|2025-01-15 12:49:20|10460.6|10448.6|10460.6|10448.6|10460.6|10448.6|10460.6|10448.6|0
1736945380000|2025-01-15 12:49:40|10460.2|10448.2|10459.6|10447.6|10460.2|10448.2|10459.6|10447.6|0
1736945440000|2025-01-15 12:50:40|10458.4|10446.4|10455.6|10443.6|10458.4|10446.4|10455.6|10443.6|0
1736945490000|2025-01-15 12:51:30|10462.6|10450.6|10474|10462|10475.2|10463.2|10462.6|10450.6|1
1736945500000|2025-01-15 12:51:40|10473.7|10461.7|10468.9|10456.9|10473.7|10461.7|10468.9|10456.9|0
1736945510000|2025-01-15 12:51:50|10469.1|10457.1|10469.4|10457.4|10469.4|10457.4|10469.1|10457.1|0
1736945540000|2025-01-15 12:52:20|10468.9|10456.9|10468.2|10456.2|10468.9|10456.9|10468.2|10456.2|0
1736945550000|2025-01-15 12:52:30|10467.4|10455.4|10467|10455|10467.4|10455.4|10467|10455|0
1736945560000|2025-01-15 12:52:40|10466.9|10454.9|10466.5|10454.5|10466.9|10454.9|10466.5|10454.5|0
1736945620000|2025-01-15 12:53:40|10467.2|10455.2|10467.2|10455.2|10467.2|10455.2|10467.2|10455.2|0
1736945640000|2025-01-15 12:54:00|10468.5|10456.5|10467.5|10455.5|10468.5|10456.5|10467.5|10455.5|0
1736945740000|2025-01-15 12:55:40|10467.9|10455.9|10467.9|10455.9|10467.9|10455.9|10467.9|10455.9|0
1736945810000|2025-01-15 12:56:50|10468.2|10456.2|10469.5|10457.5|10469.5|10457.5|10468.2|10456.2|0
1736945820000|2025-01-15 12:57:00|10470.5|10458.5|10471.7|10459.7|10471.9|10459.9|10470.5|10458.5|0
1736945840000|2025-01-15 12:57:20|10464.4|10452.4|10464.4|10452.4|10464.4|10452.4|10464.4|10452.4|1
1736945850000|2025-01-15 12:57:30|10448.9|10436.9|10448.9|10436.9|10448.9|10436.9|10448.9|10436.9|1
1736945870000|2025-01-15 12:57:50|10431|10419|10431|10419|10431|10419|10431|10419|1
1736945880000|2025-01-15 12:58:00|10430.7|10418.7|10425.7|10413.7|10430.7|10418.7|10425.7|10413.7|1
1736945900000|2025-01-15 12:58:20|10424.3|10412.3|10415.9|10403.9|10424.3|10412.3|10415.9|10403.9|0
1736945910000|2025-01-15 12:58:30|10415.3|10403.3|10406.4|10394.4|10415.3|10403.3|10406.4|10394.4|2
1736945920000|2025-01-15 12:58:40|10427.7|10415.7|10422.9|10410.9|10427.7|10415.7|10422.9|10410.9|1
1736945930000|2025-01-15 12:58:50|10422.7|10410.7|10421.5|10409.5|10422.7|10410.7|10421.5|10409.5|0
1736946000000|2025-01-15 13:00:00|10421.2|10409.2|10408.2|10396.2|10421.2|10409.2|10407.8|10395.8|7
1736946010000|2025-01-15 13:00:10|10408|10396|10415.5|10403.5|10415.5|10403.5|10408|10396|5
1736946020000|2025-01-15 13:00:20|10415.7|10403.7|10418.7|10406.7|10418.7|10406.7|10415.7|10403.7|0
1736946030000|2025-01-15 13:00:30|10418.5|10406.5|10438.7|10426.7|10438.7|10426.7|10418.5|10406.5|6
1736946040000|2025-01-15 13:00:40|10439|10427|10443.5|10431.5|10444|10432|10439|10427|2
1736946050000|2025-01-15 13:00:50|10444.7|10432.7|10446|10434|10446.2|10434.2|10444.7|10432.7|0
1736946060000|2025-01-15 13:01:00|10446.7|10434.7|10443.2|10431.2|10449.2|10437.2|10440.8|10428.8|6
1736946070000|2025-01-15 13:01:10|10440|10428|10423.3|10411.3|10441|10429|10418.3|10406.3|4
1736946080000|2025-01-15 13:01:20|10421.5|10409.5|10426.3|10414.3|10427.5|10415.5|10418|10406|3
1736946090000|2025-01-15 13:01:30|10429.3|10417.3|10431.3|10419.3|10432.7|10420.7|10425.2|10413.2|4
1736946100000|2025-01-15 13:01:40|10431.7|10419.7|10434.2|10422.2|10434.2|10422.2|10430.3|10418.3|0
1736946110000|2025-01-15 13:01:50|10429.8|10417.8|10436|10424|10439.2|10427.2|10429.8|10417.8|1
1736946120000|2025-01-15 13:02:00|10439.7|10427.7|10433|10421|10440.2|10428.2|10433|10421|8
1736946130000|2025-01-15 13:02:10|10434|10422|10434.5|10422.5|10434.5|10422.5|10430.2|10418.2|1
1736946140000|2025-01-15 13:02:20|10430.7|10418.7|10430.5|10418.5|10435.8|10423.8|10430.5|10418.5|1
1736946150000|2025-01-15 13:02:30|10429.5|10417.5|10426.3|10414.3|10429.5|10417.5|10425.5|10413.5|1
1736946160000|2025-01-15 13:02:40|10427|10415|10427.2|10415.2|10430.5|10418.5|10426.8|10414.8|0
1736946170000|2025-01-15 13:02:50|10425.8|10413.8|10426.7|10414.7|10426.7|10414.7|10425.8|10413.8|0
1736946180000|2025-01-15 13:03:00|10441.8|10429.8|10445.3|10433.3|10445.3|10433.3|10441.8|10429.8|11
1736946190000|2025-01-15 13:03:10|10445|10433|10445.2|10433.2|10445.2|10433.2|10445|10433|0
1736946200000|2025-01-15 13:03:20|10445.3|10433.3|10445.7|10433.7|10445.7|10433.7|10445.3|10433.3|0
1736946210000|2025-01-15 13:03:30|10446.2|10434.2|10460.5|10448.5|10460.5|10448.5|10446.2|10434.2|1
1736946220000|2025-01-15 13:03:40|10461|10449|10455.8|10443.8|10461.7|10449.7|10455.8|10443.8|2
1736946230000|2025-01-15 13:03:50|10455.7|10443.7|10455.7|10443.7|10455.7|10443.7|10455.7|10443.7|0
1736946240000|2025-01-15 13:04:00|10455.3|10443.3|10442.3|10430.3|10455.3|10443.3|10442.3|10430.3|1
1736946250000|2025-01-15 13:04:10|10442.2|10430.2|10433.3|10421.3|10442.2|10430.2|10432.2|10420.2|0
1736946260000|2025-01-15 13:04:20|10433.2|10421.2|10431.8|10419.8|10434.3|10422.3|10426|10414|2
1736946270000|2025-01-15 13:04:30|10432|10420|10448.8|10436.8|10450.8|10438.8|10432|10420|2
1736946280000|2025-01-15 13:04:40|10449|10437|10447.8|10435.8|10449.2|10437.2|10447.8|10435.8|0
1736946290000|2025-01-15 13:04:50|10447.3|10435.3|10445.8|10433.8|10447.3|10435.3|10445.8|10433.8|0
1736946300000|2025-01-15 13:05:00|10442.7|10430.7|10436.5|10424.5|10442.7|10430.7|10436.5|10424.5|0
1736946310000|2025-01-15 13:05:10|10431.3|10419.3|10431|10419|10432.7|10420.7|10430.8|10418.8|2
1736946320000|2025-01-15 13:05:20|10432.2|10420.2|10439.8|10427.8|10444.7|10432.7|10431|10419|4
1736946330000|2025-01-15 13:05:30|10442.5|10430.5|10435.8|10423.8|10444.2|10432.2|10435.7|10423.7|1
1736946340000|2025-01-15 13:05:40|10435.5|10423.5|10435.8|10423.8|10436.5|10424.5|10434.2|10422.2|0
1736946350000|2025-01-15 13:05:50|10434.5|10422.5|10434.7|10426.7|10438.8|10427.8|10432.2|10420.2|0
1736946360000|2025-01-15 13:06:00|10431.8|10419.8|10431.8|10419.8|10431.8|10424.8|10430.8|10419.8|1
1736946370000|2025-01-15 13:06:10|10431.7|10419.7|10432.3|10420.3|10432.3|10420.3|10431.5|10419.5|0
1736946380000|2025-01-15 13:06:20|10432|10420|10432.7|10420.7|10433.5|10421.5|10432|10420|1
1736946390000|2025-01-15 13:06:30|10433|10421|10442.8|10430.8|10445.2|10433.2|10432|10420|8
1736946400000|2025-01-15 13:06:40|10443.2|10431.2|10443.7|10431.7|10443.8|10431.8|10440.7|10428.7|0
1736946410000|2025-01-15 13:06:50|10444|10432|10433.3|10421.3|10444|10432|10431.5|10419.5|6
1736946420000|2025-01-15 13:07:00|10433|10421|10436.5|10424.5|10437.5|10425.5|10432.3|10420.3|0
1736946430000|2025-01-15 13:07:10|10437.2|10425.2|10419.8|10407.8|10439|10427|10419.8|10407.8|6
1736946440000|2025-01-15 13:07:20|10419.2|10407.2|10419.2|10407.2|10419.2|10407.2|10419.2|10407.2|0
1736946450000|2025-01-15 13:07:30|10418.8|10406.8|10408.8|10396.8|10418.8|10406.8|10408.2|10396.2|1
1736946460000|2025-01-15 13:07:40|10405.7|10393.7|10405.5|10393.5|10405.8|10393.8|10405.5|10393.5|1
1736946480000|2025-01-15 13:08:00|10405.3|10393.3|10405.3|10393.3|10405.3|10393.3|10405.3|10393.3|0
1736946490000|2025-01-15 13:08:10|10404|10392|10404|10392|10404|10392|10404|10392|0
1736946500000|2025-01-15 13:08:20|10404.1|10392.1|10405.1|10393.1|10405.3|10393.3|10399.3|10387.3|2
1736946510000|2025-01-15 13:08:30|10404.5|10392.5|10403.7|10391.7|10404.7|10392.7|10403.7|10391.7|0
1736946520000|2025-01-15 13:08:40|10404.1|10392.1|10404.1|10392.1|10404.1|10392.1|10403.6|10391.6|1
1736946530000|2025-01-15 13:08:50|10403.5|10391.5|10394.5|10382.5|10403.5|10391.5|10394.5|10382.5|5
1736946540000|2025-01-15 13:09:00|10394.1|10382.1|10392|10380|10394.1|10382.1|10392|10380|8
1736946550000|2025-01-15 13:09:10|10388.5|10376.5|10378|10366|10388.5|10376.5|10378|10366|1
1736946570000|2025-01-15 13:09:30|10378.3|10366.3|10375.3|10363.3|10378.3|10366.3|10370|10358|11
1736946580000|2025-01-15 13:09:40|10383.3|10371.3|10383.3|10371.3|10383.3|10371.3|10383.3|10371.3|1
1736946590000|2025-01-15 13:09:50|10382.1|10370.1|10382.5|10370.5|10383.3|10371.3|10380.1|10368.1|0
1736946600000|2025-01-15 13:10:00|10382.8|10370.8|10385.1|10373.1|10386.1|10374.1|10382.8|10370.8|0
1736946610000|2025-01-15 13:10:10|10386.3|10374.3|10387.8|10375.8|10388.6|10376.6|10384.6|10372.6|0
1736946620000|2025-01-15 13:10:20|10388.6|10376.6|10395|10383|10395|10383|10386.3|10374.3|2
1736946630000|2025-01-15 13:10:30|10397|10385|10394.5|10382.5|10403.1|10391.1|10394.5|10382.5|2
1736946640000|2025-01-15 13:10:40|10397.6|10385.6|10399.3|10387.3|10399.3|10387.3|10394.3|10382.3|0
1736946650000|2025-01-15 13:10:50|10399.5|10387.5|10400.8|10388.8|10405.1|10393.1|10399|10387|6
1736946660000|2025-01-15 13:11:00|10403.3|10391.3|10415|10403|10415|10403|10400.8|10388.8|3
1736946670000|2025-01-15 13:11:10|10415.6|10403.6|10416|10404|10418.6|10406.6|10414.6|10402.6|0
1736946680000|2025-01-15 13:11:20|10415|10403|10412.8|10400.8|10419.1|10407.1|10412.8|10400.8|2
1736946690000|2025-01-15 13:11:30|10412.3|10400.3|10397.5|10385.5|10412.3|10400.3|10395.8|10383.8|0
1736946700000|2025-01-15 13:11:40|10397.6|10385.6|10397.8|10385.8|10397.8|10385.8|10397.6|10385.6|5
1736946710000|2025-01-15 13:11:50|10400.6|10388.6|10405.5|10393.5|10406|10394|10400.6|10388.6|2
1736946720000|2025-01-15 13:12:00|10405.6|10393.6|10406|10394|10406|10394|10405.6|10393.6|0
1736946730000|2025-01-15 13:12:10|10406.5|10394.5|10409|10397|10409|10397|10406.5|10394.5|1
1736946740000|2025-01-15 13:12:20|10402.3|10390.3|10383|10371|10402.3|10390.3|10383|10371|8
1736946750000|2025-01-15 13:12:30|10393.6|10381.6|10396.1|10384.1|10396.1|10384.1|10393.6|10381.6|3
1736946760000|2025-01-15 13:12:40|10402.5|10390.5|10402.8|10390.8|10403.3|10391.3|10402.1|10390.1|0
1736946770000|2025-01-15 13:12:50|10403.1|10391.1|10407.8|10395.8|10407.8|10395.8|10403.1|10391.1|2
1736946780000|2025-01-15 13:13:00|10408.5|10396.5|10408.8|10396.8|10408.8|10396.8|10408.3|10396.3|1
1736946790000|2025-01-15 13:13:10|10408.6|10396.6|10408.6|10396.6|10408.6|10396.6|10408.6|10396.6|1
1736946800000|2025-01-15 13:13:20|10409.5|10397.5|10409.6|10397.6|10409.6|10397.6|10409.5|10397.5|0
1736946810000|2025-01-15 13:13:30|10410.1|10398.1|10410.1|10398.1|10410.1|10398.1|10410.1|10398.1|1
1736946820000|2025-01-15 13:13:40|10410.8|10398.8|10410.8|10398.8|10410.8|10398.8|10410.8|10398.8|0
1736946830000|2025-01-15 13:13:50|10405.8|10397.8|10411.3|10399.3|10411.3|10399.3|10405.8|10397.8|1
1736946840000|2025-01-15 13:14:00|10420.4|10408.4|10419.8|10407.8|10422.4|10410.4|10419.8|10407.8|1
1736946860000|2025-01-15 13:14:20|10419.4|10407.4|10404.1|10392.1|10419.4|10407.4|10404.1|10392.1|15
1736946870000|2025-01-15 13:14:30|10397.9|10385.9|10398.1|10386.1|10398.1|10386.1|10397.4|10385.4|6
1736946880000|2025-01-15 13:14:40|10397.3|10385.3|10388.9|10376.9|10397.3|10385.3|10388.9|10376.9|2
1736946900000|2025-01-15 13:15:00|10389.6|10377.6|10396.6|10384.6|10396.6|10384.6|10389.1|10377.6|6
1736946910000|2025-01-15 13:15:10|10396.8|10384.8|10394.1|10382.1|10396.8|10384.8|10394.1|10382.1|0
1736946920000|2025-01-15 13:15:20|10392.9|10380.9|10393.1|10381.1|10393.1|10381.1|10392.6|10380.6|10
1736946930000|2025-01-15 13:15:30|10393.4|10381.4|10387.3|10375.3|10394.3|10382.3|10387.3|10375.3|3
1736946940000|2025-01-15 13:15:40|10387.4|10375.4|10389.8|10377.8|10389.8|10377.8|10387.4|10375.4|0
1736946950000|2025-01-15 13:15:50|10389.3|10377.3|10389.8|10377.8|10391.4|10379.4|10387.9|10375.9|2
1736946960000|2025-01-15 13:16:00|10389.6|10377.6|10389.3|10377.3|10391.3|10379.3|10385.9|10373.9|4
1736946970000|2025-01-15 13:16:10|10388.8|10376.8|10400.6|10388.6|10400.6|10388.6|10388.8|10376.8|1
1736946980000|2025-01-15 13:16:20|10400.9|10388.9|10402.8|10390.8|10409.9|10397.9|10400.9|10388.9|3
1736946990000|2025-01-15 13:16:30|10402.3|10390.3|10403.9|10391.9|10403.9|10391.9|10401.8|10389.8|2
1736947000000|2025-01-15 13:16:40|10404.4|10392.4|10402.1|10390.1|10406.3|10394.3|10402.1|10390.1|2
1736947010000|2025-01-15 13:16:50|10401.2|10389.2|10397.8|10385.8|10401.2|10389.2|10397.8|10385.8|3
1736947020000|2025-01-15 13:17:00|10396.1|10384.1|10401.1|10389.1|10401.1|10389.1|10396.1|10384.1|0
1736947030000|2025-01-15 13:17:10|10398.6|10390.6|10398.6|10390.6|10398.6|10390.6|10398.6|10390.6|0
1736947040000|2025-01-15 13:17:20|10395.6|10383.6|10395.6|10383.6|10395.6|10383.6|10395.4|10383.4|1
1736947050000|2025-01-15 13:17:30|10395.1|10383.1|10395.4|10383.4|10395.6|10383.6|10394.4|10382.4|1
1736947060000|2025-01-15 13:17:40|10394.4|10382.4|10394.4|10382.4|10395.4|10383.4|10394.4|10382.4|0
1736947070000|2025-01-15 13:17:50|10390.9|10378.9|10390.9|10378.9|10390.9|10378.9|10390.9|10378.9|0
1736947080000|2025-01-15 13:18:00|10390.2|10378.2|10390.2|10378.2|10390.2|10378.2|10390.2|10378.2|3
1736947090000|2025-01-15 13:18:10|10389.6|10377.6|10398.9|10386.9|10398.9|10386.9|10389.6|10377.6|3
1736947110000|2025-01-15 13:18:30|10398.6|10386.6|10398.6|10386.6|10398.6|10386.6|10398.6|10386.6|0
1736947120000|2025-01-15 13:18:40|10399.2|10387.2|10394.6|10382.6|10399.2|10387.2|10394.6|10382.6|0
1736947140000|2025-01-15 13:19:00|10393.9|10381.9|10380.6|10368.6|10393.9|10381.9|10380.6|10368.6|2
1736947150000|2025-01-15 13:19:10|10378.9|10366.9|10374.6|10362.6|10378.9|10366.9|10374.6|10362.6|0
1736947160000|2025-01-15 13:19:20|10385.1|10373.1|10400.7|10388.7|10400.7|10388.7|10385.1|10373.1|4
1736947200000|2025-01-15 13:20:00|10401.1|10389.1|10373.4|10365.4|10402.4|10390.4|10373.4|10365.4|9
1736947210000|2025-01-15 13:20:10|10370.4|10362.4|10389.6|10377.6|10389.6|10377.6|10370.4|10362.4|2
1736947220000|2025-01-15 13:20:20|10389.7|10377.7|10391.2|10379.2|10391.2|10379.2|10389.7|10377.7|1
1736947230000|2025-01-15 13:20:30|10391.1|10379.1|10395.9|10383.9|10395.9|10383.9|10391.1|10379.1|0
1736947240000|2025-01-15 13:20:40|10396.2|10384.2|10408.7|10396.7|10408.7|10396.7|10396.2|10384.2|2
1736947250000|2025-01-15 13:20:50|10408.6|10396.6|10411.7|10399.7|10411.7|10399.7|10408.4|10396.4|0
1736947260000|2025-01-15 13:21:00|10411.6|10399.6|10410.7|10398.7|10411.6|10399.6|10406.1|10394.1|0
1736947270000|2025-01-15 13:21:10|10409.1|10397.1|10409.7|10401.7|10411.2|10401.7|10406.4|10394.4|0
1736947280000|2025-01-15 13:21:20|10410.7|10398.7|10410.2|10402.2|10410.7|10402.2|10410.2|10398.7|0
1736947290000|2025-01-15 13:21:30|10405.9|10393.9|10404.9|10392.9|10406.1|10394.1|10404.9|10392.9|1
1736947300000|2025-01-15 13:21:40|10405.1|10393.1|10418.1|10406.1|10418.1|10406.1|10405.1|10393.1|2
1736947310000|2025-01-15 13:21:50|10418.7|10406.7|10419.1|10407.1|10419.7|10407.7|10417.7|10405.7|0
1736947320000|2025-01-15 13:22:00|10420.7|10408.7|10423.4|10411.4|10424.4|10412.4|10417.7|10405.7|5
1736947330000|2025-01-15 13:22:10|10422.2|10410.2|10424.4|10412.4|10425.1|10413.1|10420.4|10408.4|0
1736947340000|2025-01-15 13:22:20|10429.1|10417.1|10442.2|10430.2|10442.2|10430.2|10427.2|10415.2|2
1736947350000|2025-01-15 13:22:30|10442.6|10430.6|10443.6|10431.6|10446.9|10434.9|10442.6|10430.6|1
1736947360000|2025-01-15 13:22:40|10446.9|10434.9|10449.4|10437.4|10449.4|10437.4|10443.6|10431.6|0
1736947370000|2025-01-15 13:22:50|10443.9|10431.9|10445.6|10433.6|10450.6|10438.6|10443.9|10431.9|1
1736947380000|2025-01-15 13:23:00|10445.9|10433.9|10448.6|10436.6|10448.6|10436.6|10445.9|10433.9|0
1736947390000|2025-01-15 13:23:10|10447.9|10435.9|10441.9|10429.9|10447.9|10435.9|10434.7|10422.7|2
1736947400000|2025-01-15 13:23:20|10438.1|10426.1|10445.4|10433.4|10445.7|10433.7|10438.1|10426.1|0
1736947410000|2025-01-15 13:23:30|10464.9|10452.9|10466.2|10454.2|10466.2|10454.2|10464.9|10452.9|3
1736947420000|2025-01-15 13:23:40|10466.6|10454.6|10466.9|10454.9|10468.1|10456.1|10466.6|10454.6|0
1736947430000|2025-01-15 13:23:50|10466.2|10454.2|10468.1|10456.1|10468.1|10456.1|10466.2|10454.2|0
1736947440000|2025-01-15 13:24:00|10468.4|10456.4|10468.2|10456.2|10468.4|10456.4|10468.2|10456.2|0
1736947450000|2025-01-15 13:24:10|10467.7|10455.7|10455.4|10443.4|10469.7|10457.7|10455.4|10443.4|2
1736947460000|2025-01-15 13:24:20|10455.2|10443.2|10458.1|10446.1|10458.2|10446.2|10455.1|10443.1|0
1736947470000|2025-01-15 13:24:30|10479.4|10467.4|10478.7|10466.7|10479.4|10467.4|10478.7|10466.7|1
1736947480000|2025-01-15 13:24:40|10469.9|10457.9|10444.7|10432.7|10469.9|10457.9|10443.2|10431.2|6
1736947490000|2025-01-15 13:24:50|10443.4|10431.4|10441.6|10429.6|10443.4|10431.4|10441.6|10429.6|0
1736947500000|2025-01-15 13:25:00|10447.7|10435.7|10446.2|10434.2|10447.7|10435.7|10446.2|10434.2|0
1736947510000|2025-01-15 13:25:10|10445.6|10433.6|10446.4|10434.4|10446.4|10434.4|10445.2|10433.2|0
1736947530000|2025-01-15 13:25:30|10452.2|10440.2|10462.7|10450.7|10463.4|10451.4|10452.2|10440.2|1
1736947540000|2025-01-15 13:25:40|10462.9|10450.9|10462.9|10450.9|10462.9|10450.9|10462.9|10450.9|0
1736947550000|2025-01-15 13:25:50|10463.6|10451.6|10469.9|10457.9|10470.2|10458.2|10463.6|10451.6|0
1736947560000|2025-01-15 13:26:00|10470.2|10458.2|10472.2|10460.2|10472.2|10460.2|10470.2|10458.2|0
1736947570000|2025-01-15 13:26:10|10472.4|10460.4|10476.2|10464.2|10476.2|10464.2|10472.4|10460.4|0
1736947580000|2025-01-15 13:26:20|10476.4|10464.4|10478.7|10466.7|10478.7|10466.7|10476.4|10464.4|0
1736947590000|2025-01-15 13:26:30|10478.1|10466.1|10466.2|10454.2|10479.6|10467.6|10465.7|10453.7|4
1736947610000|2025-01-15 13:26:50|10466.4|10454.4|10466|10454|10466.4|10454.4|10466|10454|0
1736947630000|2025-01-15 13:27:10|10465.5|10453.5|10465.5|10453.5|10465.5|10453.5|10465.5|10453.5|0
1736947650000|2025-01-15 13:27:30|10465.4|10453.4|10465.4|10453.4|10465.4|10453.4|10465|10453|0
1736947660000|2025-01-15 13:27:40|10465.2|10453.2|10466.2|10454.2|10466.4|10454.4|10462|10450|0
1736947670000|2025-01-15 13:27:50|10466.7|10454.7|10469.4|10457.4|10469.4|10457.4|10466.7|10454.7|0
1736947680000|2025-01-15 13:28:00|10469.9|10457.9|10462.7|10450.7|10469.9|10457.9|10462.5|10450.5|3
1736947690000|2025-01-15 13:28:10|10462.5|10450.5|10462.9|10450.9|10463.2|10451.2|10462.5|10450.5|1
1736947700000|2025-01-15 13:28:20|10462.7|10450.7|10461.5|10449.5|10462.7|10450.7|10461|10449|0
1736947710000|2025-01-15 13:28:30|10463|10451|10463.2|10451.2|10463.2|10451.2|10463|10451|0
1736947720000|2025-01-15 13:28:40|10463.9|10451.9|10463.9|10451.9|10463.9|10451.9|10463.9|10451.9|0
1736947740000|2025-01-15 13:29:00|10464.5|10452.5|10463|10451|10465.2|10453.2|10462.4|10450.4|0
1736947750000|2025-01-15 13:29:10|10462.9|10450.9|10461.9|10449.9|10465.7|10453.7|10458.2|10446.2|0
1736947760000|2025-01-15 13:29:20|10464.7|10452.7|10468.5|10456.5|10468.7|10456.7|10463.7|10451.7|0
1736947770000|2025-01-15 13:29:30|10461.9|10449.9|10465.5|10453.5|10469|10457|10461.4|10449.4|1
1736947780000|2025-01-15 13:29:40|10465.4|10453.4|10472.5|10460.5|10472.5|10460.5|10463.5|10451.5|5
1736947790000|2025-01-15 13:29:50|10472.4|10460.4|10467.1|10455.1|10472.7|10460.7|10462.2|10450.2|1
1736947800000|2025-01-15 13:30:00|10473.4|10461.4|10499.9|10487.9|10499.9|10487.9|10461.7|10449.7|4
1736947810000|2025-01-15 13:30:10|10500.5|10488.5|10505.4|10493.4|10505.4|10493.4|10500.4|10488.4|0
1736947820000|2025-01-15 13:30:20|10505.2|10493.2|10505.4|10493.4|10505.4|10493.4|10504.5|10492.5|0
1736947830000|2025-01-15 13:30:30|10505.2|10493.2|10505|10493|10505.2|10493.2|10505|10493|0
1736947840000|2025-01-15 13:30:40|10504.9|10492.9|10525.7|10513.7|10526.7|10514.7|10504.9|10492.9|5
1736947850000|2025-01-15 13:30:50|10526|10514|10525.4|10513.4|10527.7|10515.7|10525.4|10513.4|0
1736947860000|2025-01-15 13:31:00|10525.9|10513.9|10526.9|10514.9|10527.4|10515.4|10525.9|10513.9|0
1736947870000|2025-01-15 13:31:10|10527.9|10515.9|10518|10506|10528.7|10518.7|10518|10506|2
1736947880000|2025-01-15 13:31:20|10517.7|10505.7|10517.9|10505.9|10517.9|10505.9|10514.7|10502.7|2
1736947890000|2025-01-15 13:31:30|10516.9|10504.9|10528.4|10516.4|10528.5|10516.5|10516.4|10504.4|2
1736947900000|2025-01-15 13:31:40|10528.7|10516.7|10536|10524|10536.5|10524.5|10527|10515|6
1736947910000|2025-01-15 13:31:50|10536.4|10524.4|10537|10525|10541|10529|10535.9|10523.9|2
1736947920000|2025-01-15 13:32:00|10538.5|10526.5|10538.2|10526.2|10541.5|10529.5|10533.9|10521.9|4
1736947930000|2025-01-15 13:32:10|10526.7|10514.7|10533.5|10521.5|10533.5|10521.5|10524.9|10512.9|2
1736947940000|2025-01-15 13:32:20|10534|10522|10537.5|10525.5|10538|10526|10534|10522|1
1736947950000|2025-01-15 13:32:30|10537.2|10525.2|10530|10518|10537.2|10525.2|10528.4|10516.4|1
1736947960000|2025-01-15 13:32:40|10531|10519|10532.7|10520.7|10533.9|10521.9|10528|10516|0
1736947970000|2025-01-15 13:32:50|10533.2|10521.2|10533.5|10521.5|10533.5|10521.5|10533.2|10521.2|0
1736947980000|2025-01-15 13:33:00|10534.2|10522.2|10539.2|10527.2|10539.2|10527.2|10534|10522|0
1736947990000|2025-01-15 13:33:10|10539.4|10527.4|10539.4|10527.4|10539.4|10527.4|10539.4|10527.4|0
1736948000000|2025-01-15 13:33:20|10539.2|10527.2|10538.9|10526.9|10539.2|10527.2|10538.9|10526.9|0
1736948020000|2025-01-15 13:33:40|10535.5|10523.5|10535.5|10523.5|10535.5|10523.5|10535.5|10523.5|0
1736948030000|2025-01-15 13:33:50|10538.7|10526.7|10538.5|10526.5|10539.4|10527.4|10535.2|10523.2|6
1736948040000|2025-01-15 13:34:00|10539.2|10527.2|10541.4|10529.4|10541.4|10529.4|10538.7|10526.7|0
1736948050000|2025-01-15 13:34:10|10541.9|10529.9|10542.4|10530.4|10542.4|10530.4|10541.9|10529.9|0
1736948060000|2025-01-15 13:34:20|10542.9|10530.9|10541.3|10529.3|10542.9|10530.9|10541.3|10529.3|4
1736948070000|2025-01-15 13:34:30|10540|10528|10529.3|10517.3|10540|10528|10529.3|10517.3|1
1736948080000|2025-01-15 13:34:40|10528|10516|10528|10516|10528|10516|10528|10516|0
1736948090000|2025-01-15 13:34:50|10527.7|10515.7|10527|10515|10527.7|10515.7|10527|10515|0
1736948100000|2025-01-15 13:35:00|10526.7|10514.7|10524.3|10512.3|10526.7|10514.7|10524.3|10512.3|1
1736948110000|2025-01-15 13:35:10|10525|10513|10525|10513|10525|10513|10525|10513|0
1736948120000|2025-01-15 13:35:20|10526|10514|10520.8|10508.8|10538.8|10526.8|10520.8|10508.8|19
1736948130000|2025-01-15 13:35:30|10521.8|10509.8|10523|10511|10530.5|10518.5|10521.8|10509.8|1
1736948140000|2025-01-15 13:35:40|10514.3|10502.3|10516.5|10504.5|10518.2|10506.2|10514.3|10502.3|2
1736948150000|2025-01-15 13:35:50|10516|10504|10516|10504|10516|10504|10516|10504|0
1736948160000|2025-01-15 13:36:00|10517.2|10505.2|10521|10509|10524|10512|10517.2|10505.2|0
1736948170000|2025-01-15 13:36:10|10520.7|10508.7|10523.2|10511.2|10523.2|10511.2|10519.7|10507.7|1
1736948180000|2025-01-15 13:36:20|10521.8|10509.8|10538.7|10526.7|10538.7|10526.7|10520.5|10508.5|3
1736948190000|2025-01-15 13:36:30|10539|10527|10563.3|10551.3|10563.3|10551.3|10538.8|10526.8|18
1736948200000|2025-01-15 13:36:40|10564.3|10552.3|10587.7|10575.7|10587.7|10575.7|10564.3|10552.3|3
1736948210000|2025-01-15 13:36:50|10577.5|10565.5|10584|10572|10584|10572|10575.8|10563.8|4
1736948220000|2025-01-15 13:37:00|10584.3|10572.3|10561.5|10549.5|10584.3|10572.3|10561.2|10549.2|1
1736948230000|2025-01-15 13:37:10|10563.5|10551.5|10567.5|10555.5|10570.2|10558.2|10563.5|10551.5|0
1736948240000|2025-01-15 13:37:20|10565|10553|10559.2|10547.2|10565.3|10553.3|10559.2|10547.2|1
1736948250000|2025-01-15 13:37:30|10551.5|10539.5|10556.5|10544.5|10556.5|10544.5|10549|10537|1
1736948260000|2025-01-15 13:37:40|10554.2|10542.2|10557.3|10545.3|10557.3|10545.3|10551.5|10539.5|0
1736948270000|2025-01-15 13:37:50|10539.7|10527.7|10540.3|10528.3|10542.2|10530.2|10539.7|10527.7|2
1736948280000|2025-01-15 13:38:00|10538.7|10526.7|10538.7|10526.7|10538.7|10526.7|10538.2|10526.2|0
1736948300000|2025-01-15 13:38:20|10538.3|10526.3|10538.3|10526.3|10538.3|10526.3|10538.3|10526.3|1
1736948320000|2025-01-15 13:38:40|10533.5|10521.5|10517.2|10505.2|10533.5|10521.5|10517.2|10505.2|2
1736948330000|2025-01-15 13:38:50|10538|10526|10539.5|10527.5|10542|10530|10538|10526|1
1736948340000|2025-01-15 13:39:00|10539.3|10527.3|10551.2|10539.2|10551.5|10539.5|10539.3|10527.3|0
1736948350000|2025-01-15 13:39:10|10551.3|10539.3|10533.8|10521.8|10551.3|10539.3|10533.8|10521.8|5
1736948360000|2025-01-15 13:39:20|10534.3|10522.3|10532.8|10520.8|10534.3|10522.3|10532.8|10520.8|0
1736948370000|2025-01-15 13:39:30|10532.5|10520.5|10569.2|10557.2|10569.2|10557.2|10521.7|10509.7|5
1736948380000|2025-01-15 13:39:40|10572.2|10560.2|10576.2|10564.2|10576.2|10564.2|10572.2|10560.2|0
1736948390000|2025-01-15 13:39:50|10582|10570|10582|10570|10582|10570|10582|10570|0
1736948410000|2025-01-15 13:40:10|10581.8|10569.8|10581.8|10569.8|10581.8|10569.8|10581.8|10569.8|0
1736948420000|2025-01-15 13:40:20|10583.5|10571.5|10587.3|10575.3|10588.8|10576.8|10583.5|10571.5|11
1736948430000|2025-01-15 13:40:30|10604.5|10592.5|10602.7|10590.7|10604.5|10592.5|10602.7|10590.7|20
1736948440000|2025-01-15 13:40:40|10600.8|10588.8|10599.5|10587.5|10600.8|10588.8|10599.5|10587.5|3
1736948460000|2025-01-15 13:41:00|10598.8|10586.8|10600|10588|10600|10588|10598.8|10586.8|1
1736948470000|2025-01-15 13:41:10|10600.3|10588.3|10627|10615|10627|10615|10600.3|10588.3|9
1736948480000|2025-01-15 13:41:20|10617.5|10605.5|10608|10596|10617.5|10605.5|10608|10596|3
1736948490000|2025-01-15 13:41:30|10607.7|10595.7|10613.2|10601.2|10613.2|10601.2|10607.7|10595.7|0
1736948500000|2025-01-15 13:41:40|10612.8|10600.8|10596.1|10584.1|10617.2|10605.2|10591.5|10579.5|13
1736948510000|2025-01-15 13:41:50|10594.6|10582.6|10615.3|10603.3|10616.3|10604.3|10593.8|10581.8|3
1736948520000|2025-01-15 13:42:00|10615.1|10603.1|10615.1|10603.1|10615.1|10603.1|10615.1|10603.1|0
1736948540000|2025-01-15 13:42:20|10610.1|10598.1|10603.3|10591.3|10610.1|10598.1|10601.6|10589.6|7
1736948550000|2025-01-15 13:42:30|10603|10591|10603.1|10591.1|10615.6|10603.6|10603|10591|2
1736948560000|2025-01-15 13:42:40|10609.3|10597.3|10614.3|10602.3|10614.8|10602.8|10609.3|10597.3|0
1736948570000|2025-01-15 13:42:50|10607.1|10595.1|10608.1|10596.1|10608.1|10596.1|10603|10591|6
1736948580000|2025-01-15 13:43:00|10608|10596|10608|10596|10608|10596|10608|10596|0
1736948590000|2025-01-15 13:43:10|10608.1|10596.1|10608.5|10596.5|10608.6|10596.6|10607.8|10595.8|0
1736948600000|2025-01-15 13:43:20|10614|10602|10615.5|10603.5|10619.5|10607.5|10614|10602|2
1736948610000|2025-01-15 13:43:30|10615.6|10603.6|10620|10608|10620.1|10608.1|10615.6|10603.6|1
1736948640000|2025-01-15 13:44:00|10618.6|10606.6|10612.8|10600.8|10618.6|10606.6|10611.3|10599.3|3
1736948650000|2025-01-15 13:44:10|10611.6|10599.6|10611.6|10599.6|10611.6|10599.6|10611.6|10599.6|1
1736948660000|2025-01-15 13:44:20|10609|10597|10591.6|10579.6|10609|10597|10591.6|10579.6|12
1736948670000|2025-01-15 13:44:30|10592|10580|10591.1|10579.1|10602.6|10590.6|10590.1|10578.1|2
1736948680000|2025-01-15 13:44:40|10588.3|10576.3|10590|10578|10591|10579|10586|10574|0
1736948690000|2025-01-15 13:44:50|10589|10577|10592.8|10580.8|10592.8|10580.8|10587|10575|0
1736948700000|2025-01-15 13:45:00|10593.1|10581.1|10592.5|10580.5|10593.1|10581.1|10592.5|10580.5|0
1736948710000|2025-01-15 13:45:10|10591.8|10579.8|10591.8|10579.8|10591.8|10579.8|10591.8|10579.8|0
1736948720000|2025-01-15 13:45:20|10593|10581|10599.8|10587.8|10599.8|10587.8|10593|10581|3
1736948730000|2025-01-15 13:45:30|10606.4|10594.4|10609.8|10597.8|10610.3|10598.3|10606.4|10594.4|1
1736948740000|2025-01-15 13:45:40|10605.3|10593.3|10614.8|10602.8|10614.8|10602.8|10605.3|10593.3|3
1736948750000|2025-01-15 13:45:50|10614.6|10602.6|10617.8|10605.8|10619.5|10607.5|10614.3|10602.3|1
1736948760000|2025-01-15 13:46:00|10617.5|10605.5|10630.8|10618.8|10630.8|10618.8|10617.5|10605.5|1
1736948770000|2025-01-15 13:46:10|10630.3|10618.3|10641.6|10629.6|10641.6|10629.6|10630.3|10618.3|1
1736948780000|2025-01-15 13:46:20|10643|10631|10636.6|10624.6|10644|10632|10634.8|10622.8|8
1736948790000|2025-01-15 13:46:30|10638|10626|10641.3|10629.3|10641.3|10629.3|10637.3|10625.3|1
1736948800000|2025-01-15 13:46:40|10640.6|10628.6|10642.5|10630.5|10642.5|10630.5|10640.6|10628.6|1
1736948810000|2025-01-15 13:46:50|10646.3|10634.3|10635.8|10623.8|10654.6|10642.6|10635.5|10623.5|10
1736948820000|2025-01-15 13:47:00|10633.3|10621.3|10631|10619|10633.3|10621.3|10629.6|10617.6|0
1736948830000|2025-01-15 13:47:10|10631.5|10619.5|10638.1|10626.1|10639.3|10627.3|10631|10619|1
1736948840000|2025-01-15 13:47:20|10638.3|10626.3|10639.3|10627.3|10639.3|10627.3|10638.3|10626.3|0
1736948850000|2025-01-15 13:47:30|10640.3|10628.3|10645.6|10633.6|10645.6|10633.6|10639.8|10627.8|1
1736948860000|2025-01-15 13:47:40|10642|10630|10642.1|10630.1|10642.1|10630.1|10642|10630|0
1736948880000|2025-01-15 13:48:00|10646.1|10634.1|10646.1|10634.1|10646.1|10634.1|10646.1|10634.1|0
1736948900000|2025-01-15 13:48:20|10645.4|10633.4|10648.9|10636.9|10648.9|10636.9|10645.4|10633.4|1
1736948910000|2025-01-15 13:48:30|10648.6|10636.6|10644.6|10632.6|10648.6|10636.6|10642.3|10630.3|4
1736948920000|2025-01-15 13:48:40|10646.1|10634.1|10646.9|10634.9|10650.4|10638.4|10644.3|10632.3|0
1736948930000|2025-01-15 13:48:50|10647.1|10635.1|10645.3|10633.3|10648.1|10636.1|10645.3|10633.3|1
1736948940000|2025-01-15 13:49:00|10649.8|10637.8|10645.6|10633.6|10650.6|10638.6|10645.6|10633.6|0
1736948950000|2025-01-15 13:49:10|10643.1|10631.1|10636.8|10624.8|10643.1|10631.1|10634.4|10622.4|8
1736948960000|2025-01-15 13:49:20|10642.3|10630.3|10640.4|10628.4|10644.4|10632.4|10640.4|10628.4|1
1736948970000|2025-01-15 13:49:30|10640.3|10628.3|10662.3|10650.3|10662.3|10650.3|10639.6|10627.6|2
1736948980000|2025-01-15 13:49:40|10662.9|10650.9|10667.3|10655.3|10667.3|10655.3|10662.9|10650.9|1
1736948990000|2025-01-15 13:49:50|10670.3|10662.3|10667.9|10655.9|10670.3|10662.3|10667.9|10655.9|0
1736949000000|2025-01-15 13:50:00|10668.1|10656.1|10680.4|10668.4|10680.4|10668.4|10668.1|10656.1|3
1736949010000|2025-01-15 13:50:10|10679.9|10667.9|10682.6|10670.6|10682.6|10670.6|10679.9|10667.9|1
1736949020000|2025-01-15 13:50:20|10690.8|10678.8|10693.6|10681.6|10694.1|10682.1|10690.8|10678.8|4
1736949030000|2025-01-15 13:50:30|10693.8|10681.8|10693.3|10681.3|10693.8|10681.8|10693.3|10681.3|1
1736949040000|2025-01-15 13:50:40|10692.3|10680.3|10691.6|10679.6|10692.3|10680.3|10690.8|10678.8|3
1736949050000|2025-01-15 13:50:50|10690.1|10678.1|10690.1|10678.1|10690.3|10678.3|10689.3|10677.3|8
1736949060000|2025-01-15 13:51:00|10687.9|10675.9|10667.8|10655.8|10687.9|10675.9|10664.1|10652.1|6
1736949070000|2025-01-15 13:51:10|10666.4|10654.4|10663.8|10651.8|10666.4|10654.4|10661.9|10649.9|5
1736949080000|2025-01-15 13:51:20|10664.1|10652.1|10664.8|10652.8|10664.8|10652.8|10663.9|10651.9|0
1736949090000|2025-01-15 13:51:30|10665.6|10653.6|10663.4|10651.4|10668.1|10656.1|10655.3|10643.3|2
1736949100000|2025-01-15 13:51:40|10664.3|10652.3|10661.6|10649.6|10664.3|10652.3|10661.6|10649.6|0
1736949110000|2025-01-15 13:51:50|10660.6|10648.6|10657.6|10645.6|10660.6|10648.6|10657.6|10645.6|3
1736949120000|2025-01-15 13:52:00|10652.3|10640.3|10653.1|10641.1|10653.1|10641.1|10652.3|10640.3|0
1736949130000|2025-01-15 13:52:10|10652.1|10640.1|10652.1|10640.1|10652.1|10640.1|10652.1|10640.1|0
1736949140000|2025-01-15 13:52:20|10657.4|10645.4|10657.4|10645.4|10657.4|10645.4|10657.4|10645.4|2
1736949150000|2025-01-15 13:52:30|10656.8|10644.8|10664.1|10652.1|10664.1|10652.1|10656.4|10644.4|2
1736949160000|2025-01-15 13:52:40|10663.9|10651.9|10666.6|10654.6|10666.6|10654.6|10663.9|10651.9|0
1736949170000|2025-01-15 13:52:50|10667.3|10655.3|10667.8|10655.8|10667.8|10655.8|10666.4|10654.4|7
1736949180000|2025-01-15 13:53:00|10666.8|10654.8|10676.4|10664.4|10676.6|10664.6|10666.8|10654.8|1
1736949190000|2025-01-15 13:53:10|10678.6|10666.6|10682.4|10670.4|10682.4|10670.4|10678.6|10666.6|2
1736949200000|2025-01-15 13:53:20|10683.1|10671.1|10683.4|10671.4|10683.4|10671.4|10683.1|10671.1|0
1736949210000|2025-01-15 13:53:30|10681.9|10669.9|10682.6|10670.6|10682.6|10670.6|10681.9|10669.9|0
1736949220000|2025-01-15 13:53:40|10683.1|10671.1|10673.8|10661.8|10683.1|10671.1|10673.8|10661.8|3
1736949230000|2025-01-15 13:53:50|10672.8|10660.8|10663.4|10651.4|10672.8|10660.8|10663.4|10651.4|2
1736949240000|2025-01-15 13:54:00|10663.1|10651.1|10665.8|10653.8|10665.8|10653.8|10660.8|10648.8|1
1736949250000|2025-01-15 13:54:10|10665.6|10653.6|10665.6|10653.6|10666.8|10654.8|10664.8|10652.8|1
1736949270000|2025-01-15 13:54:30|10667.3|10655.3|10668.9|10656.9|10669.1|10657.1|10666.4|10654.4|1
1736949280000|2025-01-15 13:54:40|10669.1|10657.1|10672.4|10660.4|10677.1|10665.1|10668.9|10656.9|0
1736949300000|2025-01-15 13:55:00|10673.1|10661.1|10674.1|10662.1|10681.2|10669.2|10668.3|10656.3|0
1736949310000|2025-01-15 13:55:10|10674.6|10662.6|10673.1|10661.1|10674.6|10662.6|10669.9|10657.9|0
1736949320000|2025-01-15 13:55:20|10675.6|10663.6|10679.8|10667.8|10681.6|10669.6|10672.7|10660.7|1
1736949330000|2025-01-15 13:55:30|10679.4|10667.4|10678.9|10666.9|10680.6|10668.6|10677.8|10665.8|0
1736949340000|2025-01-15 13:55:40|10680.3|10668.3|10679.8|10667.8|10682.6|10670.6|10678.8|10666.8|0
1736949350000|2025-01-15 13:55:50|10679.3|10667.3|10682.1|10670.1|10682.1|10670.1|10678.8|10666.8|0
1736949360000|2025-01-15 13:56:00|10680.6|10668.6|10680.6|10668.6|10680.8|10668.8|10680.6|10668.6|1
1736949370000|2025-01-15 13:56:10|10680.3|10668.3|10680.9|10668.9|10680.9|10668.9|10680.3|10668.3|2
1736949380000|2025-01-15 13:56:20|10679.9|10667.9|10678.7|10666.7|10680.4|10668.4|10677.9|10665.9|3
1736949390000|2025-01-15 13:56:30|10678.4|10670.4|10675.2|10663.2|10678.4|10670.4|10672.2|10660.2|2
1736949400000|2025-01-15 13:56:40|10669.4|10661.4|10672.4|10660.4|10672.4|10661.4|10669.4|10659.4|2
1736949420000|2025-01-15 13:57:00|10671.9|10659.9|10674.7|10662.7|10674.7|10662.7|10668.1|10656.1|1
1736949430000|2025-01-15 13:57:10|10674.6|10662.6|10677.2|10665.2|10677.2|10665.2|10673.1|10661.1|1
1736949440000|2025-01-15 13:57:20|10678.4|10666.4|10678.7|10666.7|10678.7|10666.7|10678.4|10666.4|0
1736949450000|2025-01-15 13:57:30|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|10678.6|10666.6|0
1736949460000|2025-01-15 13:57:40|10678.1|10666.1|10679.9|10667.9|10679.9|10667.9|10676.6|10664.6|1
1736949470000|2025-01-15 13:57:50|10682.6|10670.6|10680.6|10668.6|10682.6|10670.6|10677.6|10665.6|0
1736949480000|2025-01-15 13:58:00|10680.9|10668.9|10683.2|10671.2|10683.6|10671.6|10680.9|10668.9|0
1736949490000|2025-01-15 13:58:10|10682.6|10670.6|10682.4|10670.4|10682.7|10670.7|10682.4|10670.4|0
1736949500000|2025-01-15 13:58:20|10682.6|10670.6|10681.9|10669.9|10682.6|10670.6|10681.7|10669.7|0
1736949510000|2025-01-15 13:58:30|10682.4|10670.4|10681.4|10669.4|10682.4|10670.4|10681.4|10669.4|0
1736949520000|2025-01-15 13:58:40|10681.2|10669.2|10680.9|10668.9|10681.2|10669.2|10680.9|10668.9|0
1736949530000|2025-01-15 13:58:50|10680.2|10668.2|10685.2|10673.2|10685.4|10673.4|10680.2|10668.2|3
1736949540000|2025-01-15 13:59:00|10685.6|10673.6|10685.7|10673.7|10685.7|10673.7|10685.6|10673.6|0
1736949550000|2025-01-15 13:59:10|10685.2|10673.2|10683.1|10671.1|10685.2|10673.2|10683.1|10671.1|0
1736949560000|2025-01-15 13:59:20|10682.7|10670.7|10678.2|10666.2|10682.7|10670.7|10672.9|10660.9|8
1736949570000|2025-01-15 13:59:30|10678.6|10666.6|10679.9|10667.9|10679.9|10667.9|10678.6|10666.6|0
1736949580000|2025-01-15 13:59:40|10680.1|10668.1|10687.1|10675.1|10687.1|10675.1|10680.1|10668.1|4
1736949590000|2025-01-15 13:59:50|10686.7|10674.7|10686.7|10674.7|10686.7|10674.7|10686.7|10674.7|1
1736949600000|2025-01-15 14:00:00|10686.4|10674.4|10686.1|10674.1|10686.7|10674.7|10685.4|10673.4|13
1736949610000|2025-01-15 14:00:10|10693.6|10681.6|10709.9|10697.9|10712.7|10700.7|10693.6|10681.6|31
1736949620000|2025-01-15 14:00:20|10711.4|10699.4|10711.4|10699.4|10711.4|10699.4|10711.4|10699.4|0
1736949630000|2025-01-15 14:00:30|10712.2|10700.2|10710.9|10698.9|10712.6|10700.6|10709.1|10697.1|8
1736949640000|2025-01-15 14:00:40|10710.6|10698.6|10716.7|10704.7|10718.2|10706.2|10710.6|10698.6|4
1736949650000|2025-01-15 14:00:50|10718.2|10706.2|10725.2|10713.2|10725.2|10713.2|10718.2|10706.2|1
1736949660000|2025-01-15 14:01:00|10724.9|10712.9|10726.4|10714.4|10726.4|10714.4|10724.9|10712.9|0
1736949670000|2025-01-15 14:01:10|10726.7|10714.7|10728.4|10716.4|10728.4|10716.4|10726.7|10714.7|4
1736949680000|2025-01-15 14:01:20|10726.6|10718.6|10726.6|10718.6|10726.6|10718.6|10726.6|10718.6|2
1736949690000|2025-01-15 14:01:30|10726.9|10718.9|10740.4|10728.4|10740.6|10728.6|10726.9|10715.7|13
1736949700000|2025-01-15 14:01:40|10740.2|10728.2|10738.7|10726.7|10740.6|10728.6|10736.7|10724.7|5
1736949710000|2025-01-15 14:01:50|||||||||1
1736949720000|2025-01-15 14:02:00|10734.9|10722.9|10736.1|10724.1|10736.9|10724.9|10734.9|10722.9|2
1736949730000|2025-01-15 14:02:10|10736.7|10724.7|10742.4|10730.4|10746|10734|10736.7|10724.7|3
1736949750000|2025-01-15 14:02:30|10742.7|10730.7|10733.7|10721.7|10745.2|10733.2|10733.7|10721.7|7
1736949760000|2025-01-15 14:02:40|10733.9|10721.9|10715.5|10703.5|10735.1|10723.1|10715.4|10703.4|15
1736949770000|2025-01-15 14:02:50|10701.7|10689.7|10697.2|10685.2|10701.7|10689.7|10697|10685|2
1736949780000|2025-01-15 14:03:00|10700.2|10688.2|10694|10682|10700.2|10688.2|10694|10682|1
1736949790000|2025-01-15 14:03:10|10694.2|10682.2|10694.5|10682.5|10694.5|10682.5|10693.7|10681.7|2
1736949820000|2025-01-15 14:03:40|10695|10683|10699|10687|10699|10687|10695|10683|0
1736949830000|2025-01-15 14:03:50|10699.5|10687.5|10699.7|10687.7|10699.7|10687.7|10699.5|10687.5|0
1736949840000|2025-01-15 14:04:00|10691.4|10679.4|10693.9|10681.9|10693.9|10681.9|10688|10676|3
1736949850000|2025-01-15 14:04:10|10694.4|10682.4|10693.5|10681.5|10694.7|10682.7|10693.5|10681.5|2
1736949860000|2025-01-15 14:04:20|10693.7|10681.7|10694.5|10682.5|10694.5|10682.5|10693.7|10681.7|2
1736949870000|2025-01-15 14:04:30|10693.2|10681.2|10696.7|10684.7|10710.2|10698.2|10693.2|10681.2|12
1736949880000|2025-01-15 14:04:40|10696.5|10684.5|10694.9|10682.9|10696.5|10684.5|10693.2|10681.2|0
1736949890000|2025-01-15 14:04:50|10694.5|10682.5|10695|10683|10695.2|10683.2|10692.7|10680.7|1
1736949900000|2025-01-15 14:05:00|10694.9|10682.9|10687.4|10675.4|10695.4|10683.4|10686.9|10674.9|3
1736949910000|2025-01-15 14:05:10|10686.7|10674.7|10678|10666|10686.7|10674.7|10676.9|10664.9|7
1736949920000|2025-01-15 14:05:20|10679.2|10667.2|10677|10665|10680|10668|10677|10665|0
1736949930000|2025-01-15 14:05:30|10677.2|10665.2|10664.2|10652.2|10678.2|10666.2|10663.9|10651.9|5
1736949940000|2025-01-15 14:05:40|10664.4|10652.4|10668.4|10656.4|10669.2|10657.2|10664.4|10652.4|1
1736949950000|2025-01-15 14:05:50|10662|10650|10665|10653|10665|10653|10662|10650|4
1736949960000|2025-01-15 14:06:00|10665.4|10653.4|10664|10652|10666|10654|10659|10647|3
1736949970000|2025-01-15 14:06:10|10665.4|10653.4|10665.7|10653.7|10666.4|10654.4|10665.4|10653.4|1
1736949980000|2025-01-15 14:06:20|10665.4|10653.4|10664.4|10652.4|10665.4|10653.4|10664.4|10652.4|0
1736949990000|2025-01-15 14:06:30|10664|10652|10664|10652|10664|10652|10664|10652|0
1736950000000|2025-01-15 14:06:40|10664.4|10652.4|10665|10653|10665|10653|10664.4|10652.4|3
1736950010000|2025-01-15 14:06:50|10655|10643|10655|10643|10655|10643|10655|10643|7
1736950020000|2025-01-15 14:07:00|10655.4|10643.4|10643|10631|10655.4|10643.4|10639.5|10627.5|10
1736950030000|2025-01-15 14:07:10|10643.2|10631.2|10640|10628|10644.2|10632.2|10635.5|10623.5|4
1736950040000|2025-01-15 14:07:20|10639.5|10627.5|10633|10621|10639.5|10627.5|10632.4|10620.4|0
1736950050000|2025-01-15 14:07:30|10632.7|10620.7|10635.4|10623.4|10637|10625|10632.7|10620.7|0
1736950060000|2025-01-15 14:07:40|10635.9|10623.9|10635.4|10623.4|10635.9|10623.9|10635.4|10623.4|0
1736950070000|2025-01-15 14:07:50|10634.7|10622.7|10637.9|10625.9|10637.9|10625.9|10630.9|10618.9|1
1736950080000|2025-01-15 14:08:00|10637.5|10625.5|10642|10630|10642|10630|10637.5|10625.5|1
1736950090000|2025-01-15 14:08:10|10639.2|10627.2|10642|10630|10642|10630|10639.2|10627.2|0
1736950100000|2025-01-15 14:08:20|10642.2|10630.2|10639.4|10627.4|10642.2|10630.2|10639.4|10627.4|0
1736950110000|2025-01-15 14:08:30|10641.4|10629.4|10639.5|10627.5|10641.4|10629.4|10639.5|10627.5|11
1736950120000|2025-01-15 14:08:40|10641|10629|10644.4|10632.4|10644.4|10632.4|10641|10629|0
1736950130000|2025-01-15 14:08:50|10643.4|10631.4|10639.2|10627.2|10643.5|10631.5|10639.2|10627.2|0
1736950140000|2025-01-15 14:09:00|10638.2|10626.2|10651.2|10639.2|10651.2|10639.2|10635|10623|6
1736950150000|2025-01-15 14:09:10|10653.5|10641.5|10662.5|10650.5|10663.7|10651.7|10653.5|10641.5|18
1736950160000|2025-01-15 14:09:20|10664.5|10652.5|10650.2|10638.2|10664.5|10656|10649|10637|8
1736950170000|2025-01-15 14:09:30|10650.5|10638.5|10651.2|10639.2|10651.2|10639.2|10650.5|10638.5|0
1736950180000|2025-01-15 14:09:40|10652.3|10640.3|10653.8|10641.8|10653.8|10641.8|10652.3|10640.3|0
1736950190000|2025-01-15 14:09:50|10654|10642|10654.2|10642.2|10654.2|10642.2|10654|10642|0
1736950200000|2025-01-15 14:10:00|10652.3|10640.3|10660.5|10648.5|10660.5|10648.5|10652.3|10640.3|6
1736950210000|2025-01-15 14:10:10|10661|10649|10660.5|10648.5|10662|10650|10660.5|10648.5|8
1736950220000|2025-01-15 14:10:20|10661.5|10655.5|10662|10650|10662.3|10655.5|10660.2|10650|2
1736950240000|2025-01-15 14:10:40|10661.8|10649.8|10662.5|10654.5|10662.5|10654.5|10661.5|10649.5|2
1736950250000|2025-01-15 14:10:50|10663.3|10651.3|10662.5|10650.5|10663.5|10651.5|10662.5|10650.5|1
1736950260000|2025-01-15 14:11:00|10662.7|10650.7|10662.3|10650.3|10662.8|10650.8|10660.7|10648.7|1
1736950270000|2025-01-15 14:11:10|10662.7|10650.7|10656.2|10644.2|10665|10658.8|10656.2|10644.2|13
1736950280000|2025-01-15 14:11:20|10651.8|10639.8|10650.2|10638.2|10651.8|10639.8|10650.2|10638.2|0
1736950290000|2025-01-15 14:11:30|10649.8|10637.8|10649.8|10637.8|10649.8|10637.8|10649.8|10637.8|0
1736950300000|2025-01-15 14:11:40|10650.2|10638.2|10652.3|10640.3|10652.3|10640.3|10650.2|10638.2|0
1736950310000|2025-01-15 14:11:50|10646.5|10634.5|10646.5|10634.5|10646.5|10634.5|10646.5|10634.5|0
1736950320000|2025-01-15 14:12:00|10646.2|10634.2|10646|10634|10646.2|10634.2|10646|10634|0
1736950330000|2025-01-15 14:12:10|10645|10633|10646|10634|10646|10634|10645|10633|0
1736950340000|2025-01-15 14:12:20|10646.2|10634.2|10642.5|10630.5|10647.5|10635.5|10642.5|10630.5|3
1736950350000|2025-01-15 14:12:30|10642.2|10630.2|10643.3|10631.3|10643.8|10631.8|10642.2|10630.2|6
1736950360000|2025-01-15 14:12:40|10642.8|10630.8|10642.7|10630.7|10642.8|10630.8|10641.8|10629.8|0
1736950380000|2025-01-15 14:13:00|10639.5|10627.5|10638.7|10626.7|10639.8|10627.8|10637.8|10625.8|0
1736950390000|2025-01-15 14:13:10|10638.2|10626.2|10637.8|10625.8|10638.2|10626.2|10637.7|10625.7|0
1736950400000|2025-01-15 14:13:20|10639.7|10627.7|10639.5|10627.5|10639.7|10627.7|10639.2|10627.2|0
1736950420000|2025-01-15 14:13:40|10638.5|10626.5|10638.5|10626.5|10638.5|10626.5|10638.5|10626.5|0
1736950440000|2025-01-15 14:14:00|10638.2|10626.2|10638.8|10626.8|10638.8|10626.8|10638.2|10626.2|0
1736950470000|2025-01-15 14:14:30|10638.5|10626.5|10638.5|10626.5|10638.5|10626.5|10638.5|10626.5|0
1736950480000|2025-01-15 14:14:40|10638|10626|10636.3|10624.3|10638|10626|10636.3|10624.3|0
1736950490000|2025-01-15 14:14:50|10635.3|10623.3|10635.7|10623.7|10635.7|10623.7|10635.3|10623.3|3
1736950500000|2025-01-15 14:15:00|10635.8|10623.8|10633.3|10621.3|10635.8|10623.8|10631.7|10619.7|3
1736950510000|2025-01-15 14:15:10|10625|10613|10623.3|10611.3|10628.6|10616.6|10623.3|10611.3|1
1736950520000|2025-01-15 14:15:20|10623.5|10611.5|10623.3|10611.3|10625.5|10617.5|10622.6|10610.6|0
1736950530000|2025-01-15 14:15:30|10629.3|10617.3|10631.3|10619.3|10631.6|10619.6|10628.1|10616.1|1
1736950540000|2025-01-15 14:15:40|10630.6|10618.6|10630.6|10618.6|10630.6|10618.6|10630.6|10618.6|0
1736950550000|2025-01-15 14:15:50|10631.1|10619.1|10617.8|10605.8|10631.8|10619.8|10617.8|10605.8|0
1736950560000|2025-01-15 14:16:00|10616.8|10604.8|10620.3|10608.3|10620.3|10608.3|10616.8|10604.8|0
1736950570000|2025-01-15 14:16:10|10620|10608|10620|10608|10620|10608|10620|10608|0
1736950580000|2025-01-15 14:16:20|10620.3|10608.3|10622.8|10610.8|10622.8|10610.8|10615.6|10603.6|3
1736950590000|2025-01-15 14:16:30|10624.1|10612.1|10627|10615|10627|10615|10624.1|10612.1|0
1736950600000|2025-01-15 14:16:40|10626.3|10614.3|10628.1|10616.1|10628.1|10616.1|10625.8|10613.8|1
1736950610000|2025-01-15 14:16:50|10628|10616|10624.8|10612.8|10628|10616|10621.6|10609.6|4
1736950620000|2025-01-15 14:17:00|10624.5|10612.5|10625|10613|10630.8|10618.8|10623.6|10611.6|3
1736950630000|2025-01-15 14:17:10|10624.8|10612.8|10625.3|10613.3|10625.8|10613.8|10624.8|10612.8|0
1736950640000|2025-01-15 14:17:20|10624.6|10612.6|10621|10609|10624.6|10612.6|10621|10609|0
1736950650000|2025-01-15 14:17:30|10620.8|10608.8|10616.8|10604.8|10621.1|10609.1|10616.8|10604.8|1
1736950660000|2025-01-15 14:17:40|10618.3|10606.3|10620.1|10608.1|10620.6|10608.6|10618.3|10606.3|0
1736950670000|2025-01-15 14:17:50|10620.3|10608.3|10621.3|10609.3|10621.3|10609.3|10620|10608|1
1736950680000|2025-01-15 14:18:00|10624.6|10612.6|10624.6|10612.6|10624.6|10612.6|10624.6|10612.6|0
1736950690000|2025-01-15 14:18:10|10624.5|10612.5|10622.6|10610.6|10624.5|10612.5|10622.6|10610.6|0
1736950700000|2025-01-15 14:18:20|10622.8|10610.8|10622.8|10610.8|10622.8|10610.8|10622.8|10610.8|0
1736950710000|2025-01-15 14:18:30|10622.3|10610.3|10620.6|10608.6|10622.3|10610.3|10618.5|10606.5|0
1736950720000|2025-01-15 14:18:40|10621.6|10609.6|10623|10611|10623|10611|10621.6|10609.6|1
1736950730000|2025-01-15 14:18:50|10623.5|10611.5|10623.5|10611.5|10623.5|10611.5|10623.5|10611.5|0
1736950740000|2025-01-15 14:19:00|10622.8|10610.8|10625.5|10613.5|10625.5|10613.5|10622.8|10610.8|0
1736950750000|2025-01-15 14:19:10|10625.6|10613.6|10625.8|10613.8|10625.8|10613.8|10625.6|10613.6|0
1736950760000|2025-01-15 14:19:20|10626|10614|10627.1|10615.1|10627.1|10615.1|10626|10614|0
1736950780000|2025-01-15 14:19:40|10627|10615|10627|10615|10627|10615|10627|10615|0
1736950790000|2025-01-15 14:19:50|10626.6|10614.6|10628.6|10616.6|10628.6|10616.6|10626.6|10614.6|2
1736950800000|2025-01-15 14:20:00|10627.8|10615.8|10628.3|10616.3|10628.3|10616.3|10627.8|10615.8|0
1736950810000|2025-01-15 14:20:10|10628|10616|10628|10616|10628|10616|10628|10616|0
1736950820000|2025-01-15 14:20:20|10627.8|10615.8|10626.6|10614.6|10627.8|10615.8|10626.6|10614.6|0
1736950830000|2025-01-15 14:20:30|10626.3|10614.3|10624.3|10612.3|10626.8|10616.5|10624.3|10612.3|1
1736950840000|2025-01-15 14:20:40|10624|10612|10624|10612|10624|10612|10624|10612|0
1736950850000|2025-01-15 14:20:50|10623.3|10611.3|10622.3|10610.3|10623.3|10611.3|10620.1|10608.1|0
1736950860000|2025-01-15 14:21:00|10624.3|10612.3|10624.3|10612.3|10624.3|10612.3|10624.3|10612.3|0
1736950870000|2025-01-15 14:21:10|10625.3|10613.3|10625.8|10613.8|10625.8|10613.8|10625.3|10613.3|0
1736950880000|2025-01-15 14:21:20|10631.9|10619.9|10627|10615|10631.9|10619.9|10627|10615|2
1736950890000|2025-01-15 14:21:30|10628|10616|10628|10616|10628|10616|10628|10616|0
1736950900000|2025-01-15 14:21:40|10627.6|10615.6|10627.6|10615.6|10627.6|10615.6|10627.6|10615.6|0
1736950910000|2025-01-15 14:21:50|10619.1|10607.1|10619.1|10607.1|10619.1|10607.1|10619.1|10607.1|1
1736950920000|2025-01-15 14:22:00|10618.8|10606.8|10617.1|10605.1|10618.9|10606.9|10611.1|10599.1|1
1736950930000|2025-01-15 14:22:10|10621.1|10609.1|10634.8|10622.8|10634.8|10622.8|10621.1|10609.1|2
1736950940000|2025-01-15 14:22:20|10635|10623|10635|10623|10635|10623|10635|10623|0
1736950950000|2025-01-15 14:22:30|10636.3|10624.3|10633.4|10621.4|10636.3|10624.3|10631.9|10619.9|0
1736950970000|2025-01-15 14:22:50|10633.6|10621.6|10633.8|10621.8|10634.8|10622.8|10631.6|10619.6|3
1736950980000|2025-01-15 14:23:00|10632.8|10620.8|10632.6|10620.6|10632.8|10620.8|10632.6|10620.6|0
1736950990000|2025-01-15 14:23:10|10632.3|10620.3|10632.3|10620.3|10632.3|10620.3|10632.3|10620.3|0
1736951000000|2025-01-15 14:23:20|10630.9|10618.9|10630.3|10618.3|10630.9|10618.9|10630.3|10618.3|0
1736951010000|2025-01-15 14:23:30|10630.1|10618.1|10626.9|10614.9|10630.1|10618.1|10626.9|10614.9|1
1736951020000|2025-01-15 14:23:40|10626.4|10614.4|10622.4|10610.4|10627.4|10615.4|10616.9|10604.9|1
1736951030000|2025-01-15 14:23:50|10622.3|10610.3|10622.3|10610.3|10622.4|10610.4|10622.3|10610.3|0
1736951040000|2025-01-15 14:24:00|10619.9|10607.9|10619.8|10607.8|10619.9|10607.9|10619.8|10607.8|0
1736951050000|2025-01-15 14:24:10|10614.9|10602.9|10615.9|10603.9|10615.9|10603.9|10614.9|10602.9|1
1736951060000|2025-01-15 14:24:20|10615.8|10603.8|10615.8|10603.8|10615.8|10603.8|10615.8|10603.8|0
1736951070000|2025-01-15 14:24:30|10615.9|10603.9|10611.9|10599.9|10615.9|10603.9|10611.9|10599.9|0
1736951080000|2025-01-15 14:24:40|10602.6|10590.6|10604.6|10592.6|10604.6|10592.6|10602.6|10590.6|2
1736951090000|2025-01-15 14:24:50|10604.4|10592.4|10603.8|10591.8|10604.4|10592.4|10602.1|10590.1|4
1736951100000|2025-01-15 14:25:00|10604.6|10592.6|10611.1|10599.1|10611.3|10599.3|10604.6|10592.6|7
1736951110000|2025-01-15 14:25:10|10610.8|10598.8|10611.9|10599.9|10613.1|10601.1|10609.9|10597.9|3
1736951120000|2025-01-15 14:25:20|10614.4|10602.4|10613.9|10601.9|10614.4|10602.4|10613.9|10601.9|0
1736951130000|2025-01-15 14:25:30|10612.4|10600.4|10612.4|10600.4|10612.4|10600.4|10612.4|10600.4|0
1736951150000|2025-01-15 14:25:50|10612.3|10600.3|10612.3|10600.3|10612.3|10600.3|10612.3|10600.3|1
1736951160000|2025-01-15 14:26:00|10612.8|10600.8|10613.1|10601.1|10613.1|10601.1|10612.8|10600.8|0
1736951170000|2025-01-15 14:26:10|10614.1|10602.1|10620.1|10608.1|10620.1|10608.1|10614.1|10602.1|1
1736951190000|2025-01-15 14:26:30|10619.9|10607.9|10620.1|10608.1|10620.1|10608.1|10619.9|10607.9|0
1736951200000|2025-01-15 14:26:40|10619.8|10607.8|10630.1|10618.1|10630.1|10618.1|10619.6|10607.6|0
1736951210000|2025-01-15 14:26:50|10630.3|10618.3|10633.1|10621.1|10633.1|10621.1|10630.3|10618.3|0
1736951220000|2025-01-15 14:27:00|10628.6|10616.6|10631.3|10619.3|10631.3|10619.3|10628.6|10616.6|0
1736951260000|2025-01-15 14:27:40|10631.4|10619.4|10631.6|10619.6|10631.6|10619.6|10631.4|10619.4|0
1736951280000|2025-01-15 14:28:00|10630.6|10618.6|10625.6|10613.6|10630.6|10618.6|10625.6|10613.6|1
1736951290000|2025-01-15 14:28:10|10624.9|10612.9|10624.9|10612.9|10624.9|10612.9|10624.9|10612.9|0
1736951330000|2025-01-15 14:28:50|10627.1|10615.1|10626.4|10614.4|10627.1|10615.1|10626.4|10614.4|0
1736951340000|2025-01-15 14:29:00|10629.9|10617.9|10629.3|10617.3|10630.1|10618.1|10629.3|10617.3|2
1736951350000|2025-01-15 14:29:10|10629.6|10617.6|10629.6|10617.6|10629.6|10617.6|10629.6|10617.6|0
1736951380000|2025-01-15 14:29:40|10629.2|10617.2|10629.2|10617.2|10629.2|10617.2|10629.2|10617.2|0
1736951390000|2025-01-15 14:29:50|10630.1|10618.1|10631.4|10619.4|10631.4|10619.4|10630.1|10618.1|0
1736951400000|2025-01-15 14:30:00|10631.1|10619.1|10635.2|10623.2|10635.2|10623.2|10629.9|10617.9|4
1736951420000|2025-01-15 14:30:20|10635.6|10623.6|10634.9|10622.9|10635.6|10623.6|10634.9|10622.9|4
1736951430000|2025-01-15 14:30:30|10636.6|10624.6|10638.6|10626.6|10638.6|10626.6|10636.6|10624.6|5
1736951440000|2025-01-15 14:30:40|10639.3|10627.3|10639.1|10627.1|10639.3|10627.3|10639.1|10627.1|2
1736951450000|2025-01-15 14:30:50|10639.3|10627.3|10639.4|10627.4|10639.4|10627.4|10639.1|10627.1|0
1736951460000|2025-01-15 14:31:00|10640.4|10628.4|10640.4|10628.4|10640.8|10628.8|10640.1|10628.1|5
1736951470000|2025-01-15 14:31:10|10640.6|10628.6|10640.4|10628.4|10640.6|10628.6|10640.4|10628.4|0
1736951480000|2025-01-15 14:31:20|10640.6|10628.6|10640.9|10628.9|10641.1|10629.1|10640.6|10628.6|0
1736951500000|2025-01-15 14:31:40|10634.2|10622.2|10651.9|10639.9|10655.6|10643.6|10634.2|10622.2|10
1736951510000|2025-01-15 14:31:50|10652.1|10640.1|10653.4|10641.4|10653.4|10641.4|10651.6|10639.6|0
1736951520000|2025-01-15 14:32:00|10653.6|10641.6|10653.1|10641.1|10653.9|10641.9|10652.9|10640.9|4
1736951540000|2025-01-15 14:32:20|10653.6|10641.6|10653.9|10641.9|10654.2|10642.2|10653.6|10641.6|0
1736951550000|2025-01-15 14:32:30|10654.1|10642.1|10654.1|10642.1|10654.1|10642.1|10654.1|10642.1|0
1736951580000|2025-01-15 14:33:00|10652.9|10640.9|10651.2|10639.2|10653.2|10641.2|10651.1|10639.1|13
1736951590000|2025-01-15 14:33:10|10650.9|10638.9|10650.7|10638.7|10650.9|10638.9|10650.6|10638.6|0
1736951610000|2025-01-15 14:33:30|10650.4|10638.4|10624.4|10612.4|10650.4|10638.4|10624.4|10612.4|16
1736951620000|2025-01-15 14:33:40|10624.1|10612.1|10619.2|10607.2|10624.1|10612.1|10618.2|10606.2|1
1736951630000|2025-01-15 14:33:50|10618.9|10606.9|10624.6|10612.6|10624.6|10612.6|10618.9|10606.9|1
1736951640000|2025-01-15 14:34:00|10626.6|10614.6|10633.7|10621.7|10634.6|10622.6|10626.6|10614.6|1
1736951650000|2025-01-15 14:34:10|10633.4|10621.4|10632.4|10620.4|10633.4|10621.4|10631.7|10619.7|0
1736951670000|2025-01-15 14:34:30|10633.4|10621.4|10634.6|10622.6|10634.9|10622.9|10633.4|10621.4|0
1736951680000|2025-01-15 14:34:40|10634.9|10622.9|10635.7|10623.7|10635.9|10623.9|10634.9|10622.9|0
1736951690000|2025-01-15 14:34:50|10635.6|10623.6|10634.9|10622.9|10635.6|10623.6|10634.9|10622.9|0
1736951700000|2025-01-15 14:35:00|10634.7|10622.7|10630.6|10618.6|10636.9|10624.9|10629.9|10617.9|5
1736951710000|2025-01-15 14:35:10|10630.7|10618.7|10637.1|10625.1|10637.1|10625.1|10630.7|10618.7|0
1736951720000|2025-01-15 14:35:20|10638.2|10626.2|10632.7|10624.7|10638.6|10627.4|10632.7|10624.7|0
1736951730000|2025-01-15 14:35:30|10638.4|10626.4|10638.4|10626.4|10638.4|10626.4|10638.4|10626.4|1
1736951740000|2025-01-15 14:35:40|10638.7|10626.7|10638.7|10626.7|10638.7|10626.7|10638.7|10626.7|0
1736951760000|2025-01-15 14:36:00|10637.7|10625.7|10638.1|10626.1|10638.2|10626.2|10637.2|10625.2|0
1736951770000|2025-01-15 14:36:10|10636.7|10624.7|10636.4|10624.4|10636.9|10624.9|10636.4|10624.4|1
1736951780000|2025-01-15 14:36:20|10636.2|10624.2|10635.7|10623.7|10636.2|10624.2|10635.2|10623.2|0
1736951790000|2025-01-15 14:36:30|10635.9|10623.9|10636.7|10624.7|10636.7|10624.7|10635.9|10623.9|2
1736951800000|2025-01-15 14:36:40|10637.7|10625.7|10637.4|10625.4|10637.9|10625.9|10636.7|10624.7|3
1736951810000|2025-01-15 14:36:50|10636.7|10624.7|10637.4|10625.4|10637.4|10625.4|10636.4|10624.4|0
1736951820000|2025-01-15 14:37:00|10637.1|10625.1|10637.1|10625.1|10637.1|10625.1|10637.1|10625.1|0
1736951830000|2025-01-15 14:37:10|10637.2|10625.2|10637.9|10625.9|10637.9|10625.9|10637.2|10625.2|0
1736951840000|2025-01-15 14:37:20|10638.9|10626.9|10638.9|10626.9|10638.9|10626.9|10638.4|10626.4|0
1736951910000|2025-01-15 14:38:30|10638.7|10626.7|10639.2|10627.2|10639.4|10627.4|10638.7|10626.7|1
1736951920000|2025-01-15 14:38:40|10639.7|10627.7|10639.4|10627.4|10639.7|10627.7|10639|10627|0
1736951930000|2025-01-15 14:38:50|10639|10627|10639.2|10627.2|10639.7|10627.7|10639|10627|0
1736951940000|2025-01-15 14:39:00|10639.4|10627.4|10651|10639|10651.5|10639.5|10639|10627|7
1736951950000|2025-01-15 14:39:10|||||||||1
1736951960000|2025-01-15 14:39:20|10646.2|10634.2|10645|10633|10646.2|10634.2|10645|10633|6
1736951970000|2025-01-15 14:39:30|10645.2|10633.2|10635.2|10623.2|10645.2|10633.2|10635.2|10623.2|4
1736951980000|2025-01-15 14:39:40|10634.4|10622.4|10632.2|10620.2|10634.4|10622.4|10632.2|10620.2|0
1736951990000|2025-01-15 14:39:50|10634|10622|10630.7|10618.7|10635.9|10623.9|10630.7|10618.7|0
1736952000000|2025-01-15 14:40:00|10631|10619|10632.2|10620.2|10632.2|10620.2|10631|10619|0
1736952010000|2025-01-15 14:40:10|10641.2|10629.2|10641.7|10629.7|10641.7|10629.7|10641.2|10629.2|2
1736952020000|2025-01-15 14:40:20|10641.4|10629.4|10640.5|10628.5|10641.4|10629.4|10640.4|10628.4|0
1736952030000|2025-01-15 14:40:30|10640.4|10628.4|10641|10629|10641|10629|10640.4|10628.4|0
1736952040000|2025-01-15 14:40:40|10642.7|10630.7|10645.4|10633.4|10645.4|10633.4|10642.7|10630.7|2
1736952050000|2025-01-15 14:40:50|10644.7|10632.7|10639.7|10627.7|10644.7|10632.7|10639.7|10627.7|4
1736952060000|2025-01-15 14:41:00|10640.7|10632.7|10638.5|10626.5|10642.4|10634.4|10638.5|10626.5|2
1736952070000|2025-01-15 14:41:10|10637.5|10625.5|10636.2|10624.2|10637.5|10625.5|10635.5|10623.5|0
1736952080000|2025-01-15 14:41:20|10636.7|10624.7|10636.7|10624.7|10636.7|10624.7|10636.7|10624.7|0
1736952100000|2025-01-15 14:41:40|||||||||1
1736952110000|2025-01-15 14:41:50|10631.7|10619.7|10630|10618|10631.7|10619.7|10630|10618|14
1736952120000|2025-01-15 14:42:00|10628.5|10616.5|10624.2|10612.2|10628.5|10616.5|10619.9|10607.9|5
1736952130000|2025-01-15 14:42:10|10624.7|10612.7|10626.2|10614.2|10626.2|10614.2|10624.7|10612.7|0
1736952150000|2025-01-15 14:42:30|10625.9|10613.9|10626.7|10614.7|10627.5|10615.5|10625.9|10613.9|0
1736952160000|2025-01-15 14:42:40|10625.9|10613.9|10626.4|10614.4|10626.4|10614.4|10625.9|10613.9|0
1736952170000|2025-01-15 14:42:50|10626.2|10614.2|10626|10614|10626.2|10614.2|10625.9|10613.9|0
1736952180000|2025-01-15 14:43:00|10629|10617|10636.2|10624.2|10638|10626|10629|10617|6
1736952210000|2025-01-15 14:43:30|10636.5|10624.5|10635.9|10623.9|10636.5|10624.5|10635.9|10623.9|0
1736952230000|2025-01-15 14:43:50|10636.4|10624.4|10636.2|10624.2|10636.4|10624.4|10636.2|10624.2|0
1736952240000|2025-01-15 14:44:00|10635.9|10623.9|10635.9|10623.9|10635.9|10623.9|10635.4|10623.4|1
1736952250000|2025-01-15 14:44:10|10636.2|10624.2|10636.5|10624.5|10637|10625|10636.2|10624.2|1
1736952270000|2025-01-15 14:44:30|10639|10627|10639|10627|10639|10627|10639|10627|0
1736952280000|2025-01-15 14:44:40|10636.7|10624.7|10636.7|10624.7|10636.7|10624.7|10636.7|10624.7|0
1736952300000|2025-01-15 14:45:00|10636.8|10624.8|10648.2|10636.2|10648.2|10636.2|10636.8|10624.8|5
1736952310000|2025-01-15 14:45:10|10652.2|10640.2|10655.5|10643.5|10655.5|10643.5|10651.3|10639.3|7
1736952320000|2025-01-15 14:45:20|10655.3|10643.3|10655.3|10643.3|10655.3|10643.3|10655.2|10643.2|0
1736952330000|2025-01-15 14:45:30|10655.7|10643.7|10657.2|10645.2|10657.2|10645.2|10655.7|10643.7|0
1736952340000|2025-01-15 14:45:40|10657.5|10645.5|10657.5|10645.5|10657.5|10645.5|10657.5|10645.5|0
1736952350000|2025-01-15 14:45:50|10657.3|10645.3|10657.2|10645.2|10657.3|10645.3|10657.2|10645.2|0
1736952360000|2025-01-15 14:46:00|10659.3|10647.3|10679.3|10667.3|10679.8|10667.8|10659.3|10647.3|2
1736952370000|2025-01-15 14:46:10|10679|10667|10682.3|10670.3|10682.3|10670.3|10679|10667|4
1736952380000|2025-01-15 14:46:20|10682.7|10670.7|10679.3|10667.3|10682.7|10670.7|10679.2|10667.2|9
1736952390000|2025-01-15 14:46:30|10679.7|10667.7|10680.3|10668.3|10680.3|10668.3|10679.5|10667.5|0
1736952400000|2025-01-15 14:46:40|10680|10668|10680.2|10668.2|10680.2|10668.2|10680|10668|0
1736952410000|2025-01-15 14:46:50|10680.3|10668.3|10680.8|10668.8|10680.8|10668.8|10680.3|10668.3|0
1736952420000|2025-01-15 14:47:00|10682.2|10676.2|10666.7|10654.7|10682.2|10676.2|10664.7|10652.7|13
1736952430000|2025-01-15 14:47:10|10667.7|10655.7|10672.3|10660.3|10672.5|10660.5|10667.7|10655.7|1
1736952440000|2025-01-15 14:47:20|10672.2|10660.2|10668.2|10656.2|10672.2|10660.2|10668.2|10656.2|7
1736952450000|2025-01-15 14:47:30|10665.7|10657.7|10665.7|10657.7|10665.7|10657.7|10665.7|10657.7|0
1736952460000|2025-01-15 14:47:40|10669|10657|10670|10658|10670|10658|10669|10657|1
1736952470000|2025-01-15 14:47:50|10669.7|10657.7|10669.7|10657.7|10669.7|10657.7|10669.7|10657.7|1
1736952480000|2025-01-15 14:48:00|10670.2|10658.2|10670.2|10658.2|10670.2|10658.2|10670.2|10658.2|1
1736952490000|2025-01-15 14:48:10|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|10668.5|10656.5|0
1736952500000|2025-01-15 14:48:20|10668.7|10656.7|10669|10657|10669.5|10657.5|10668.7|10656.7|4
1736952510000|2025-01-15 14:48:30|10668.8|10656.8|10668.5|10656.5|10668.8|10656.8|10668.5|10656.5|1
1736952520000|2025-01-15 14:48:40|10668.3|10656.3|10668.7|10656.7|10668.7|10656.7|10668.3|10656.3|0
1736952530000|2025-01-15 14:48:50|10669.2|10657.2|10673.5|10661.5|10675.7|10663.7|10669.2|10657.2|1
1736952540000|2025-01-15 14:49:00|10669.2|10657.2|10670.5|10658.5|10670.5|10658.5|10669.2|10657.2|0
1736952570000|2025-01-15 14:49:30|10670.3|10658.3|10670.5|10658.5|10670.5|10658.5|10670.3|10658.3|1
1736952580000|2025-01-15 14:49:40|10669.5|10657.5|10669.3|10657.3|10669.5|10657.5|10669.3|10657.3|1
1736952590000|2025-01-15 14:49:50|10668.8|10656.8|10666|10654|10668.8|10656.8|10666|10654|8
1736952600000|2025-01-15 14:50:00|10668|10656|10669|10657|10671.5|10659.5|10667.8|10655.8|3
1736952610000|2025-01-15 14:50:10|10669.7|10657.7|10670|10658|10670|10658|10669.7|10657.7|0
1736952620000|2025-01-15 14:50:20|10671.8|10659.8|10673.3|10661.3|10673.3|10661.3|10671.8|10659.8|0
1736952640000|2025-01-15 14:50:40|10672.5|10660.5|10673.2|10661.2|10673.2|10661.2|10672.5|10660.5|0
1736952650000|2025-01-15 14:50:50|10651.3|10639.3|10649.7|10637.7|10651.3|10639.3|10649.7|10637.7|1
1736952660000|2025-01-15 14:51:00|10650.2|10638.2|10657.7|10645.7|10660.3|10648.3|10650.2|10638.2|0
1736952670000|2025-01-15 14:51:10|10657.5|10645.5|10656.3|10644.3|10657.5|10645.5|10656.3|10644.3|0
1736952690000|2025-01-15 14:51:30|10654.5|10642.5|10653.5|10641.5|10654.5|10642.5|10652.3|10640.3|0
1736952700000|2025-01-15 14:51:40|10653.7|10641.7|10654|10642|10654|10642|10653.7|10641.7|0
1736952710000|2025-01-15 14:51:50|10654.2|10642.2|10657.5|10645.5|10657.8|10645.8|10654.2|10642.2|0
1736952720000|2025-01-15 14:52:00|10665.2|10653.2|10658.5|10646.5|10666|10654|10658.5|10646.5|6
1736952730000|2025-01-15 14:52:10|10654.1|10642.1|10653.6|10641.6|10654.1|10642.1|10653.5|10641.5|0
1736952740000|2025-01-15 14:52:20|10652.6|10640.6|10649.3|10637.3|10652.6|10640.6|10649.1|10637.1|0
1736952760000|2025-01-15 14:52:40|10649.6|10637.6|10649.5|10637.5|10649.6|10637.6|10649.5|10637.5|0
1736952770000|2025-01-15 14:52:50|10649.6|10637.6|10649.6|10637.6|10649.6|10637.6|10649.6|10637.6|0
1736952780000|2025-01-15 14:53:00|10648.8|10636.8|10648|10636|10648.8|10636.8|10647.3|10635.3|1
1736952790000|2025-01-15 14:53:10|10649.5|10637.5|10649.3|10637.3|10649.8|10637.8|10648.8|10636.8|4
1736952810000|2025-01-15 14:53:30|10650|10638|10650.5|10638.5|10650.5|10638.5|10650|10638|0
1736952830000|2025-01-15 14:53:50|10651.8|10639.8|10656.6|10644.6|10656.6|10644.6|10651.8|10639.8|0
1736952840000|2025-01-15 14:54:00|10657|10645|10657|10645|10657|10645|10657|10645|0
1736952860000|2025-01-15 14:54:20|10656.8|10644.8|10656.8|10644.8|10656.8|10644.8|10656.8|10644.8|0
1736952870000|2025-01-15 14:54:30|10656.5|10644.5|10653.6|10641.6|10656.5|10644.5|10650.3|10638.3|3
1736952880000|2025-01-15 14:54:40|10654|10642|10653.6|10641.6|10654|10642|10653.6|10641.6|1
1736952890000|2025-01-15 14:54:50|10653.3|10641.3|10652.8|10640.8|10653.3|10641.3|10652.6|10640.6|0
1736952900000|2025-01-15 14:55:00|10653|10641|10651.8|10639.8|10653.3|10641.3|10651.8|10639.8|0
1736952910000|2025-01-15 14:55:10|10652.1|10640.1|10652.1|10640.1|10652.1|10640.1|10652.1|10640.1|0
1736952930000|2025-01-15 14:55:30|10651.1|10639.1|10629.5|10617.5|10651.1|10639.1|10626.6|10614.6|3
1736952940000|2025-01-15 14:55:40|10630|10618|10623.3|10611.3|10634|10622|10623.3|10611.3|5
1736952950000|2025-01-15 14:55:50|10623.6|10611.6|10623.1|10611.1|10629.5|10620.6|10621.3|10609.3|3
1736952960000|2025-01-15 14:56:00|10623.3|10611.3|10624|10612|10624|10612|10623.3|10611.3|0
1736952970000|2025-01-15 14:56:10|10624.3|10612.3|10624.3|10612.3|10624.3|10612.3|10624.3|10612.3|0
1736952980000|2025-01-15 14:56:20|10624.5|10612.5|10624.8|10612.8|10624.8|10612.8|10624.5|10612.5|1
1736952990000|2025-01-15 14:56:30|10623.8|10611.8|10623.8|10611.8|10623.8|10611.8|10623.8|10611.8|0
1736953010000|2025-01-15 14:56:50|10623.3|10611.3|10622.6|10610.6|10623.3|10611.3|10622.6|10610.6|0
1736953040000|2025-01-15 14:57:20|10615.3|10603.3|10615.8|10603.8|10615.8|10603.8|10615.3|10603.3|2
1736953050000|2025-01-15 14:57:30|10615.3|10603.3|10611.3|10599.3|10615.3|10603.3|10604.5|10592.5|0
1736953060000|2025-01-15 14:57:40|10611.5|10599.5|10592|10584|10611.5|10599.5|10591|10579|11
1736953070000|2025-01-15 14:57:50|10590.8|10582.8|10595.8|10583.8|10597.1|10587.1|10590.8|10581|9
1736953080000|2025-01-15 14:58:00|10595.1|10583.1|10594.1|10582.1|10595.3|10583.3|10592.5|10580.5|7
1736953090000|2025-01-15 14:58:10|10594.6|10582.6|10595.3|10583.3|10595.3|10583.3|10594.5|10582.5|0
1736953100000|2025-01-15 14:58:20|10595|10583|10595.6|10583.6|10595.6|10583.6|10594.6|10582.6|11
1736953110000|2025-01-15 14:58:30|10595.3|10583.3|10593.8|10581.8|10595.5|10583.5|10593.8|10581.8|4
1736953120000|2025-01-15 14:58:40|10594.1|10582.1|10593|10581|10594.1|10582.1|10590.8|10578.8|2
1736953130000|2025-01-15 14:58:50|10592|10580|10591|10579|10592|10580|10591|10579|3
1736953140000|2025-01-15 14:59:00|10590.6|10578.6|10590.8|10578.8|10590.8|10578.8|10590.5|10578.5|1
1736953150000|2025-01-15 14:59:10|10592.1|10580.1|10591.6|10579.6|10592.1|10580.1|10591.6|10579.6|0
1736953160000|2025-01-15 14:59:20|10591.5|10579.5|10588.8|10576.8|10591.5|10579.5|10588.8|10576.8|0
1736953170000|2025-01-15 14:59:30|10588.5|10576.5|10591|10579|10591|10579|10588.1|10576.1|5
1736953180000|2025-01-15 14:59:40|10590.9|10578.9|10590.6|10578.6|10590.9|10578.9|10589.1|10577.1|9
1736953190000|2025-01-15 14:59:50|10590.4|10578.4|10591.1|10579.1|10591.1|10579.1|10590.4|10578.4|2
1736953200000|2025-01-15 15:00:00|10591.4|10579.4|10591.4|10579.4|10591.4|10579.4|10591.4|10579.4|0
1736953210000|2025-01-15 15:00:10|10590.4|10578.4|10590.6|10578.6|10592.6|10580.6|10590.4|10578.4|2
1736953220000|2025-01-15 15:00:20|10589.6|10577.6|10589.1|10577.1|10589.6|10577.6|10587.1|10575.1|0
1736953230000|2025-01-15 15:00:30|10589.3|10577.3|10590.6|10578.6|10591.1|10579.1|10589.3|10577.3|0
1736953240000|2025-01-15 15:00:40|10591.3|10579.3|10590.8|10578.8|10591.3|10579.3|10590.8|10578.8|0
1736953250000|2025-01-15 15:00:50|10591.9|10579.9|10592.3|10580.3|10592.3|10580.3|10591.9|10579.9|12
1736953260000|2025-01-15 15:01:00|10593.6|10581.6|10591.6|10579.6|10593.6|10581.6|10591.6|10579.6|0
1736953270000|2025-01-15 15:01:10|10591.9|10579.9|10590.6|10582.6|10592.1|10582.6|10590.3|10579.9|2
1736953280000|2025-01-15 15:01:20|10593.1|10581.1|10593.4|10581.4|10593.4|10581.4|10593.1|10581.1|4
1736953290000|2025-01-15 15:01:30|10593.6|10581.6|10594.6|10582.6|10594.6|10582.6|10593.6|10581.6|0
1736953300000|2025-01-15 15:01:40|10595.3|10583.3|10595.4|10583.4|10596.1|10584.1|10595.3|10583.3|4
1736953310000|2025-01-15 15:01:50|10595.9|10583.9|10595.4|10583.4|10595.9|10583.9|10595.4|10583.4|0
1736953320000|2025-01-15 15:02:00|10595.1|10583.1|10595.4|10583.4|10595.9|10585.6|10593.3|10582.9|5
1736953330000|2025-01-15 15:02:10|10595.3|10583.3|10596.1|10584.1|10596.1|10584.1|10595.3|10583.3|1
1736953340000|2025-01-15 15:02:20|10596.4|10584.4|10595.8|10587.8|10597.8|10588.6|10594.6|10584.4|5
1736953350000|2025-01-15 15:02:30|10596.4|10588.4|10594.4|10582.4|10596.4|10588.4|10592.8|10582.4|4
1736953360000|2025-01-15 15:02:40|10595.4|10583.4|10594.9|10582.9|10596.1|10584.1|10594.9|10582.9|0
1736953370000|2025-01-15 15:02:50|10592.9|10584.9|10604.4|10592.4|10604.8|10592.8|10592.9|10584.9|2
1736953380000|2025-01-15 15:03:00|||||||||20
1736953390000|2025-01-15 15:03:10|10603.9|10591.9|10598.3|10586.3|10603.9|10591.9|10597.9|10585.9|1
1736953410000|2025-01-15 15:03:30|10600.9|10588.9|10590.6|10578.6|10600.9|10588.9|10590.6|10578.6|4
1736953420000|2025-01-15 15:03:40|10591.9|10579.9|10590.6|10578.6|10591.9|10579.9|10590.6|10578.6|0
1736953430000|2025-01-15 15:03:50|10591.1|10579.1|10591.1|10579.1|10591.1|10579.1|10590.8|10578.8|1
1736953440000|2025-01-15 15:04:00|10590.3|10578.3|10591.9|10579.9|10591.9|10579.9|10590.1|10578.1|3
1736953450000|2025-01-15 15:04:10|10590.3|10578.3|10590.3|10578.3|10590.3|10578.3|10590.3|10578.3|0
1736953460000|2025-01-15 15:04:20|10589.6|10577.6|10589.6|10577.6|10589.6|10577.6|10589.3|10577.3|1
1736953470000|2025-01-15 15:04:30|10589.9|10577.9|10589.9|10577.9|10589.9|10577.9|10589.9|10577.9|1
1736953480000|2025-01-15 15:04:40|10590.3|10578.3|10588.3|10576.3|10590.6|10578.6|10588.3|10576.3|6
1736953490000|2025-01-15 15:04:50|10587.9|10575.9|10588.9|10576.9|10589.3|10577.3|10587.3|10575.3|6
1736953500000|2025-01-15 15:05:00|10589.3|10577.3|10589.3|10577.3|10589.3|10577.3|10589.3|10577.3|6
1736953510000|2025-01-15 15:05:10|10589.1|10577.1|10578.4|10566.4|10589.1|10577.1|10569.3|10557.3|30
1736953520000|2025-01-15 15:05:20|10578.6|10566.6|10576.9|10564.9|10579.1|10567.1|10575.6|10563.6|6
1736953530000|2025-01-15 15:05:30|10577.6|10565.6|10574.9|10562.9|10577.9|10565.9|10574.9|10562.9|4
1736953540000|2025-01-15 15:05:40|10574.8|10562.8|10575.9|10563.9|10576.4|10564.4|10573.9|10561.9|0
1736953550000|2025-01-15 15:05:50|10576.4|10564.4|10576.4|10564.4|10576.4|10564.4|10576.4|10564.4|0
1736953560000|2025-01-15 15:06:00|10577.3|10565.3|10577.1|10565.1|10577.8|10565.8|10576.6|10564.6|4
1736953570000|2025-01-15 15:06:10|10576.9|10564.9|10577.3|10565.3|10577.8|10565.8|10576.9|10564.9|0
1736953590000|2025-01-15 15:06:30|10577.2|10565.2|10577.2|10565.2|10577.2|10565.2|10577.2|10565.2|1
1736953600000|2025-01-15 15:06:40|10577.7|10565.7|10578.4|10566.4|10578.4|10566.4|10577.6|10565.6|0
1736953610000|2025-01-15 15:06:50|10579.7|10567.7|10582.9|10570.9|10582.9|10570.9|10579.7|10567.7|5
1736953620000|2025-01-15 15:07:00|10582.6|10570.6|10582.6|10570.6|10582.6|10570.6|10582.2|10570.2|2
1736953630000|2025-01-15 15:07:10|10582.1|10574.1|10582.1|10574.1|10582.1|10574.1|10582.1|10574.1|0
1736953640000|2025-01-15 15:07:20|10581.4|10573.4|10577.7|10565.7|10581.4|10573.4|10577.7|10565.7|9
1736953650000|2025-01-15 15:07:30|10577.1|10565.1|10577.1|10565.1|10577.1|10565.1|10577.1|10565.1|0
1736953660000|2025-01-15 15:07:40|10576.7|10564.7|10575.7|10563.7|10576.7|10564.7|10575.7|10563.7|0
1736953680000|2025-01-15 15:08:00|10576.2|10564.2|10577.9|10565.9|10577.9|10565.9|10576.2|10564.2|1
1736953690000|2025-01-15 15:08:10|10578.9|10566.9|10578.9|10566.9|10578.9|10566.9|10578.9|10566.9|0
1736953710000|2025-01-15 15:08:30|10578.6|10566.6|10578.9|10566.9|10578.9|10566.9|10577.7|10565.7|2
1736953720000|2025-01-15 15:08:40|10580.1|10568.1|10580.4|10568.4|10580.4|10568.4|10580.1|10568.1|0
1736953730000|2025-01-15 15:08:50|10579.9|10567.9|10579.9|10567.9|10579.9|10567.9|10579.9|10567.9|2
1736953740000|2025-01-15 15:09:00|10580.2|10568.2|10580.1|10568.1|10580.2|10568.2|10580.1|10568.1|1
1736953770000|2025-01-15 15:09:30|10582.4|10570.4|10580.7|10568.7|10582.4|10570.4|10580.7|10568.7|4
1736953780000|2025-01-15 15:09:40|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|0
1736953800000|2025-01-15 15:10:00|10580.2|10568.2|10580.4|10568.4|10580.4|10569.9|10577.9|10567.9|5
1736953810000|2025-01-15 15:10:10|10581.1|10569.1|10581.1|10569.1|10581.1|10569.1|10581.1|10569.1|1
1736953820000|2025-01-15 15:10:20|||||||||1
1736953830000|2025-01-15 15:10:30|10583.4|10577.4|10583.2|10571.2|10584.6|10577.4|10582.4|10570.4|10
1736953840000|2025-01-15 15:10:40|10583.1|10571.1|10583.1|10571.1|10583.1|10571.1|10583.1|10571.1|0
1736953850000|2025-01-15 15:10:50|10583.6|10571.6|10583.6|10571.6|10583.6|10571.6|10583.6|10571.6|0
1736953860000|2025-01-15 15:11:00|10583.9|10571.9|10597.9|10585.9|10598.2|10586.2|10582.6|10571.9|6
1736953870000|2025-01-15 15:11:10|10598.1|10586.1|10598.1|10586.1|10598.1|10586.1|10598.1|10586.1|0
1736953880000|2025-01-15 15:11:20|10598.2|10586.2|10598.2|10586.2|10598.2|10586.2|10598.1|10586.1|0
1736953900000|2025-01-15 15:11:40|10598.6|10586.6|10595.7|10583.7|10598.6|10586.6|10595.4|10583.4|2
1736953910000|2025-01-15 15:11:50|10596.6|10584.6|10596.4|10588.4|10598.7|10588.4|10596.4|10584.6|0
1736953920000|2025-01-15 15:12:00|10597.1|10589.1|10598.6|10586.6|10599.4|10589.1|10597.1|10586.2|7
1736953930000|2025-01-15 15:12:10|10598.7|10586.7|10598.2|10586.2|10598.7|10586.7|10597.7|10585.7|4
1736953940000|2025-01-15 15:12:20|10595.9|10583.9|10594.6|10582.6|10595.9|10583.9|10593.7|10581.7|2
1736953950000|2025-01-15 15:12:30|10594.4|10582.4|10594.1|10582.1|10594.4|10582.4|10594.1|10582.1|0
1736953960000|2025-01-15 15:12:40|10594.4|10582.4|10594.4|10582.4|10594.4|10582.4|10594.4|10582.4|0
1736953970000|2025-01-15 15:12:50|10597.6|10585.6|10597.6|10585.6|10597.6|10585.6|10597.6|10585.6|0
1736953980000|2025-01-15 15:13:00|10597.7|10585.7|10599.1|10587.1|10599.7|10592.6|10597.7|10585.7|15
1736953990000|2025-01-15 15:13:10|10598.9|10586.9|10598.9|10586.9|10598.9|10586.9|10598.9|10586.9|0
1736954000000|2025-01-15 15:13:20|10594.6|10586.6|10591.9|10579.9|10594.6|10586.6|10591.9|10579.9|3
1736954010000|2025-01-15 15:13:30|10592.2|10580.2|10591.2|10579.2|10592.2|10580.2|10591.2|10579.2|1
1736954020000|2025-01-15 15:13:40|10581.4|10569.4|10581.6|10569.6|10581.6|10569.6|10580.4|10568.4|2
1736954030000|2025-01-15 15:13:50|10582.9|10570.9|10582.6|10570.6|10582.9|10570.9|10582.2|10570.2|3
1736954040000|2025-01-15 15:14:00|10583.2|10571.2|10591.4|10579.4|10592.2|10580.2|10582.7|10570.7|4
1736954050000|2025-01-15 15:14:10|10591.9|10579.9|10592.2|10580.2|10592.2|10580.2|10591.9|10579.9|0
1736954060000|2025-01-15 15:14:20|10592.4|10580.4|10585.7|10573.7|10592.4|10580.4|10585.7|10573.7|5
1736954070000|2025-01-15 15:14:30|10587|10575|10586.4|10574.4|10587|10575|10586.4|10574.4|1
1736954080000|2025-01-15 15:14:40|10586.7|10574.7|10587.2|10575.2|10587.2|10575.2|10586.7|10574.7|0
1736954090000|2025-01-15 15:14:50|10587|10575|10586.7|10574.7|10587|10575|10586.7|10574.7|1
1736954100000|2025-01-15 15:15:00|10587.4|10575.4|10583.5|10571.5|10587.9|10575.9|10583.5|10571.5|4
1736954110000|2025-01-15 15:15:10|10584.2|10572.2|10589|10577|10589.2|10577.2|10578|10566|1
1736954120000|2025-01-15 15:15:20|10589.2|10577.2|10590.5|10578.5|10590.5|10578.5|10589.2|10577.2|0
1736954130000|2025-01-15 15:15:30|||||||||2
1736954140000|2025-01-15 15:15:40|10590.2|10578.2|10588.2|10576.2|10590.2|10578.2|10588.2|10576.2|0
1736954150000|2025-01-15 15:15:50|10588.5|10576.5|10589.2|10577.2|10589.2|10577.2|10588.5|10576.5|0
1736954180000|2025-01-15 15:16:20|10587.7|10575.7|10587.9|10575.9|10587.9|10575.9|10587.4|10575.4|3
1736954190000|2025-01-15 15:16:30|10588.2|10576.2|10588.2|10576.2|10588.2|10576.2|10588.2|10576.2|0
1736954200000|2025-01-15 15:16:40|10588.7|10576.7|10589.2|10577.2|10589.2|10577.2|10588.7|10576.7|0
1736954220000|2025-01-15 15:17:00|10589.4|10577.4|10589.4|10577.4|10589.4|10577.4|10589.4|10577.4|0
1736954230000|2025-01-15 15:17:10|10589.7|10577.7|10589.7|10577.7|10589.7|10577.7|10589.7|10577.7|0
1736954240000|2025-01-15 15:17:20|10592.4|10580.4|10595.7|10583.7|10596|10584|10592.4|10580.4|3
1736954270000|2025-01-15 15:17:50|10595.4|10583.4|10595.9|10583.9|10595.9|10583.9|10595.4|10583.4|0
1736954280000|2025-01-15 15:18:00|10596.2|10584.2|10596.2|10584.2|10596.2|10584.2|10596.2|10584.2|0
1736954290000|2025-01-15 15:18:10|10595.2|10583.2|10596.4|10584.4|10596.4|10584.4|10595.2|10583.2|1
1736954310000|2025-01-15 15:18:30|10597.4|10585.4|10597.7|10585.7|10597.7|10585.7|10597.4|10585.4|0
1736954320000|2025-01-15 15:18:40|10595.9|10589.9|10595.9|10589.9|10595.9|10589.9|10595.9|10589.9|0
1736954330000|2025-01-15 15:18:50|10599.7|10587.7|10594.7|10582.7|10599.7|10589.4|10594.7|10582.7|8
1736954340000|2025-01-15 15:19:00|10595.7|10583.7|10595.7|10583.7|10595.7|10583.7|10595.7|10583.7|0
1736954360000|2025-01-15 15:19:20|10595.5|10583.5|10596.2|10584.2|10596.2|10584.2|10595.5|10583.5|0
1736954380000|2025-01-15 15:19:40|10596|10584|10596.2|10584.2|10596.2|10584.2|10596|10584|0
1736954400000|2025-01-15 15:20:00|10596.9|10584.9|10596.5|10588.5|10596.9|10588.5|10596.5|10584.9|0
1736954410000|2025-01-15 15:20:10|10595.4|10583.4|10594.9|10582.9|10595.4|10583.4|10594.9|10582.9|2
1736954420000|2025-01-15 15:20:20|10595|10583|10595|10583|10595|10583|10595|10583|1
1736954430000|2025-01-15 15:20:30|10596.7|10584.7|10596.7|10584.7|10596.7|10584.7|10596.5|10584.5|0
1736954460000|2025-01-15 15:21:00|10596.3|10584.3|10596.3|10584.3|10597.7|10585.7|10596|10584|7
1736954470000|2025-01-15 15:21:10|10596.7|10584.7|10597.2|10585.2|10597.8|10585.8|10596.7|10584.7|2
1736954480000|2025-01-15 15:21:20|10596|10584|10595.2|10583.2|10596|10584|10594.7|10582.7|2
1736954490000|2025-01-15 15:21:30|10595|10583|10596.2|10584.2|10596.2|10584.2|10595|10583|0
1736954530000|2025-01-15 15:22:10|10596.5|10584.5|10597.2|10585.2|10597.2|10585.2|10596.5|10584.5|0
1736954540000|2025-01-15 15:22:20|10597|10585|10597.3|10585.3|10597.3|10586.7|10594.5|10584|1
1736954550000|2025-01-15 15:22:30|10596.3|10584.3|10597|10585|10597|10585|10596.3|10584.3|0
1736954560000|2025-01-15 15:22:40|10598|10586|10595.8|10587.8|10598.3|10587.8|10595.8|10585.8|3
1736954570000|2025-01-15 15:22:50|10594.3|10586.3|10584|10572|10594.3|10586.3|10584|10572|8
1736954580000|2025-01-15 15:23:00|10581.8|10573.8|10590.5|10578.5|10590.7|10578.7|10581.8|10572.8|3
1736954590000|2025-01-15 15:23:10|10590.8|10578.8|10591.8|10579.8|10591.8|10579.8|10590.8|10578.8|0
1736954600000|2025-01-15 15:23:20|10592.5|10580.5|10592.5|10580.5|10592.5|10580.5|10592.5|10580.5|0
1736954640000|2025-01-15 15:24:00|10592.3|10580.3|10592.5|10580.5|10592.5|10580.5|10592.3|10580.3|6
1736954680000|2025-01-15 15:24:40|10592.3|10580.3|10592.5|10580.5|10592.5|10580.5|10592.2|10580.2|0
1736954700000|2025-01-15 15:25:00|||||||||1
1736954720000|2025-01-15 15:25:20|10592.3|10580.3|10592.3|10580.3|10592.3|10580.3|10592.3|10580.3|1
1736954730000|2025-01-15 15:25:30|10591.7|10579.7|10592.5|10580.5|10592.5|10580.5|10591.7|10579.7|1
1736954760000|2025-01-15 15:26:00|10592.7|10580.7|10592.7|10580.7|10592.7|10580.7|10592.7|10580.7|1
1736954780000|2025-01-15 15:26:20|10590.8|10578.8|10590|10578|10590.8|10578.8|10590|10578|1
1736954790000|2025-01-15 15:26:30|10589.3|10577.3|10590.2|10578.2|10598.2|10586.2|10589|10577|6
1736954800000|2025-01-15 15:26:40|10592.8|10580.8|10594.8|10582.8|10594.8|10582.8|10590.8|10578.8|3
1736954810000|2025-01-15 15:26:50|10594.7|10582.7|10597|10585|10597|10585|10594.5|10582.5|5
1736954820000|2025-01-15 15:27:00|10598.5|10586.5|10599.2|10587.2|10599.2|10587.2|10598.5|10586.5|1
1736954880000|2025-01-15 15:28:00|10599.3|10587.3|10603.3|10591.3|10603.3|10591.3|10599.3|10587.3|6
1736954890000|2025-01-15 15:28:10|10602.3|10590.3|10604.7|10592.7|10604.7|10592.7|10602.3|10590.3|0
1736954900000|2025-01-15 15:28:20|10602.2|10594.2|10601.8|10593.8|10604|10594.2|10601.8|10592|0
1736954910000|2025-01-15 15:28:30|10602.2|10594.2|10604.2|10592.2|10605.1|10594.2|10601.6|10592.2|13
1736954920000|2025-01-15 15:28:40|10605.6|10593.6|10604.5|10596.5|10606|10596.5|10603.8|10593.3|2
1736954930000|2025-01-15 15:28:50|10604.8|10596.8|10604.6|10596.6|10604.8|10596.8|10604.6|10596.6|1
1736954940000|2025-01-15 15:29:00|10604.3|10596.3|10606.1|10594.1|10607.1|10596.3|10604.3|10593.3|14
1736954950000|2025-01-15 15:29:10|10605.6|10593.6|10600.8|10588.8|10605.6|10593.6|10593.5|10581.5|2
1736954960000|2025-01-15 15:29:20|10601.3|10589.3|10603.3|10591.3|10603.3|10591.3|10601.3|10589.3|1
1736954970000|2025-01-15 15:29:30|10603.6|10591.6|10604.5|10592.5|10604.5|10592.5|10603.6|10591.6|4
1736954980000|2025-01-15 15:29:40|10604.1|10592.1|10604.6|10592.6|10604.6|10592.8|10598.8|10591|3
1736954990000|2025-01-15 15:29:50|10604.8|10592.8|10602.6|10590.6|10604.8|10592.8|10602.5|10590.5|5
1736955000000|2025-01-15 15:30:00|10602.5|10590.5|10602.6|10590.6|10603|10591|10602.5|10590.5|0
1736955010000|2025-01-15 15:30:10|10603.3|10591.3|10602.5|10590.5|10603.3|10591.3|10602.1|10590.1|2
1736955020000|2025-01-15 15:30:20|10602.6|10590.6|10603.5|10591.5|10603.5|10591.5|10602.3|10590.3|0
1736955040000|2025-01-15 15:30:40|10604.3|10592.3|10604.6|10592.6|10604.6|10594.8|10602.8|10592.3|0
1736955050000|2025-01-15 15:30:50|10602.8|10594.8|10602.8|10594.8|10602.8|10594.8|10602.8|10594.8|4
1736955060000|2025-01-15 15:31:00|10602.1|10594.1|10603.3|10591.3|10604|10594.1|10600.8|10591.3|5
1736955070000|2025-01-15 15:31:10|10601.8|10593.8|10600.8|10594.8|10603|10595|10600.8|10593.8|1
1736955080000|2025-01-15 15:31:20|10602.1|10594.1|10606.6|10594.6|10606.6|10594.6|10601.1|10593.1|4
1736955090000|2025-01-15 15:31:30|10606.5|10594.5|10604.1|10596.1|10606.5|10596.1|10604.1|10594.3|0
1736955100000|2025-01-15 15:31:40|10605.3|10593.3|10604.6|10592.6|10605.3|10595.6|10603.6|10592.6|8
1736955110000|2025-01-15 15:31:50|10590.1|10578.1|10593.6|10581.6|10594.5|10582.5|10590.1|10578.1|4
1736955120000|2025-01-15 15:32:00|10593.3|10581.3|10593.3|10581.3|10593.3|10581.3|10593.3|10581.3|0
1736955130000|2025-01-15 15:32:10|10593|10581|10593.3|10581.3|10593.3|10581.3|10589.8|10577.8|1
1736955140000|2025-01-15 15:32:20|10592.8|10580.8|10593|10581|10593|10581|10592.8|10580.8|0
1736955150000|2025-01-15 15:32:30|10585.5|10573.5|10585.3|10573.3|10585.5|10573.5|10585.3|10573.3|3
1736955160000|2025-01-15 15:32:40|10585.5|10573.5|10586.8|10574.8|10586.8|10574.8|10582.1|10570.1|1
1736955170000|2025-01-15 15:32:50|10585.5|10573.5|10587.5|10575.5|10587.6|10577.5|10585.5|10573.5|1
1736955180000|2025-01-15 15:33:00|10587.6|10575.6|10580.6|10568.6|10587.6|10575.6|10575.1|10564.8|9
1736955190000|2025-01-15 15:33:10|10580.3|10568.3|10580.3|10568.3|10580.3|10568.3|10580.3|10568.3|1
1736955210000|2025-01-15 15:33:30|10581|10569|10578.8|10570.8|10581|10570.8|10578.8|10569|0
1736955220000|2025-01-15 15:33:40|10578.1|10570.1|10578.3|10570.3|10578.6|10570.3|10577|10566.6|2
1736955230000|2025-01-15 15:33:50|10578|10570|10580.6|10568.6|10580.6|10570|10577|10568|9
1736955240000|2025-01-15 15:34:00|10580.3|10568.3|10580.3|10568.3|10580.3|10568.3|10580.3|10568.3|0
1736955250000|2025-01-15 15:34:10|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|0
1736955270000|2025-01-15 15:34:30|10580|10568|10580|10568|10580|10568|10580|10568|0
1736955280000|2025-01-15 15:34:40|10579.6|10567.6|10579.6|10567.6|10579.6|10567.6|10579.6|10567.6|0
1736955290000|2025-01-15 15:34:50|10580.1|10568.1|10580.1|10568.1|10580.1|10568.1|10580.1|10568.1|0
1736955300000|2025-01-15 15:35:00|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|0
1736955310000|2025-01-15 15:35:10|10581|10569|10581|10569|10581|10569|10581|10569|0
1736955330000|2025-01-15 15:35:30|10581.3|10569.3|10581.3|10569.3|10581.3|10569.3|10581.3|10569.3|0
1736955340000|2025-01-15 15:35:40|10578.4|10570.4|10578.4|10570.4|10578.4|10570.4|10578.4|10570.4|0
1736955350000|2025-01-15 15:35:50|10570.8|10558.8|10559.6|10547.6|10570.8|10558.8|10559.6|10547.6|10
1736955360000|2025-01-15 15:36:00|10559.3|10547.3|10566.8|10554.8|10566.8|10554.8|10556.8|10544.8|13
1736955370000|2025-01-15 15:36:10|10567.6|10555.6|10576.9|10564.9|10579.3|10567.3|10567.6|10555.6|8
1736955380000|2025-01-15 15:36:20|10577.8|10565.8|10575.9|10563.9|10577.8|10565.8|10575.9|10563.9|4
1736955390000|2025-01-15 15:36:30|10575.6|10563.6|10575.6|10563.6|10575.6|10563.6|10575.6|10563.6|0
1736955400000|2025-01-15 15:36:40|10575.9|10563.9|10575.9|10563.9|10575.9|10563.9|10575.9|10563.9|0
1736955410000|2025-01-15 15:36:50|10571.8|10563.8|10576.3|10564.3|10576.3|10564.3|10571.8|10562.6|0
1736955420000|2025-01-15 15:37:00|10576.6|10564.6|10576.6|10564.6|10576.6|10564.6|10576.6|10564.6|1
1736955430000|2025-01-15 15:37:10|10576.3|10564.3|10576.6|10564.6|10576.6|10564.6|10576.3|10564.3|0
1736955480000|2025-01-15 15:38:00|10576.9|10564.9|10572.6|10560.6|10576.9|10564.9|10572.6|10560.6|2
1736955490000|2025-01-15 15:38:10|10572.3|10560.3|10572.8|10560.8|10572.9|10560.9|10572.1|10560.1|1
1736955500000|2025-01-15 15:38:20|10573.6|10561.6|10575.4|10563.4|10575.9|10563.9|10573.6|10561.6|2
1736955550000|2025-01-15 15:39:10|10576.3|10564.3|10576.3|10564.3|10576.3|10564.3|10576.3|10564.3|0
1736955560000|2025-01-15 15:39:20|10575.6|10563.6|10575.6|10563.6|10575.6|10563.6|10575.6|10563.6|3
1736955570000|2025-01-15 15:39:30|10573.4|10565.4|10578.1|10566.1|10578.4|10566.4|10573.4|10563.9|4
1736955580000|2025-01-15 15:39:40|10577.1|10565.1|10573.4|10561.4|10577.1|10565.1|10573.4|10561.4|3
1736955590000|2025-01-15 15:39:50|10573.1|10561.1|10563.3|10551.3|10573.1|10561.1|10563.3|10551.3|2
1736955600000|2025-01-15 15:40:00|10562.4|10550.4|10561.3|10549.3|10562.4|10550.4|10560.9|10548.9|3
1736955610000|2025-01-15 15:40:10|10561.4|10549.4|10560.6|10548.6|10562.3|10550.3|10560.6|10548.6|0
1736955620000|2025-01-15 15:40:20|10558.8|10546.8|10561.1|10549.1|10561.1|10549.1|10558.6|10546.6|1
1736955630000|2025-01-15 15:40:30|10561.4|10549.4|10562.1|10550.1|10562.3|10550.3|10560.9|10548.9|2
1736955640000|2025-01-15 15:40:40|10562.3|10550.3|10562.6|10550.6|10562.6|10550.6|10562.3|10550.3|0
1736955660000|2025-01-15 15:41:00|10562.3|10550.3|10562.3|10550.3|10562.3|10551.8|10559.8|10550.3|0
1736955670000|2025-01-15 15:41:10|10558.4|10550.4|10559.9|10547.9|10559.9|10550.4|10558.4|10547.9|2
1736955680000|2025-01-15 15:41:20|10556.9|10548.9|10564.8|10556.8|10567.3|10556.8|10556.9|10548.9|3
1736955700000|2025-01-15 15:41:40|10567.6|10555.6|10565.4|10557.4|10567.6|10557.4|10565.4|10555.6|0
1736955710000|2025-01-15 15:41:50|10565.1|10557.1|10564.6|10552.6|10566.1|10557.1|10564.6|10552.6|2
1736955720000|2025-01-15 15:42:00|10564.8|10552.8|10564.8|10552.8|10564.8|10552.8|10564.8|10552.8|0
1736955730000|2025-01-15 15:42:10|10565.6|10553.6|10564.6|10552.6|10565.6|10553.6|10564.6|10552.6|0
1736955750000|2025-01-15 15:42:30|10564.3|10552.3|10564.3|10552.3|10564.3|10552.3|10564.3|10552.3|1
1736955760000|2025-01-15 15:42:40|10564.6|10552.6|10558.6|10546.6|10564.6|10552.6|10555.9|10543.9|7
1736955770000|2025-01-15 15:42:50|10557.9|10545.9|10554.2|10542.2|10557.9|10545.9|10554.2|10542.2|4
1736955780000|2025-01-15 15:43:00|10552.1|10544.1|10534.6|10522.6|10553.9|10544.1|10534.6|10522.6|19
1736955790000|2025-01-15 15:43:10|10537.7|10525.7|10535.1|10523.1|10539.7|10527.7|10534.7|10522.7|2
1736955810000|2025-01-15 15:43:30|10534.7|10522.7|10535.6|10523.6|10535.6|10525.4|10533.1|10522.7|4
1736955820000|2025-01-15 15:43:40|10535.9|10523.9|10535.4|10523.4|10535.9|10523.9|10535.2|10523.2|1
1736955830000|2025-01-15 15:43:50|10535.6|10523.6|10536.2|10524.2|10536.2|10524.2|10535.6|10523.6|1
1736955840000|2025-01-15 15:44:00|10535.9|10523.9|10524.6|10512.6|10535.9|10523.9|10524.6|10512.6|1
1736955860000|2025-01-15 15:44:20|10528.7|10516.7|10528.2|10516.2|10528.7|10516.7|10528.2|10516.2|0
1736955870000|2025-01-15 15:44:30|10528.7|10516.7|10514.7|10502.7|10528.7|10519.4|10514.7|10502.7|8
1736955880000|2025-01-15 15:44:40|10515.4|10503.4|10518.2|10506.2|10519.2|10507.2|10515.4|10503.4|1
1736955890000|2025-01-15 15:44:50|10518.4|10506.4|10467.6|10455.6|10518.4|10506.4|10467.6|10455.6|8
1736955900000|2025-01-15 15:45:00|10467.2|10455.2|10464.9|10452.9|10467.2|10455.2|10446.6|10434.6|12
1736955910000|2025-01-15 15:45:10|10464.7|10452.7|10468.4|10456.4|10468.4|10456.4|10464.6|10452.6|4
1736955920000|2025-01-15 15:45:20|10471.2|10459.2|10467.1|10455.1|10472.1|10460.1|10463.6|10451.6|2
1736955930000|2025-01-15 15:45:30|10464.1|10452.1|10452.4|10440.4|10464.1|10452.1|10452.1|10440.1|2
1736955940000|2025-01-15 15:45:40|10452.2|10440.2|10444.4|10432.4|10452.2|10440.2|10444.4|10432.4|1
1736955950000|2025-01-15 15:45:50|10444.7|10432.7|10478.9|10466.9|10481.9|10469.9|10444.7|10432.7|5
1736955960000|2025-01-15 15:46:00|10476.4|10464.4|10453.4|10441.4|10476.9|10464.9|10453.4|10441.4|7
1736955970000|2025-01-15 15:46:10|10468.6|10456.6|10467.6|10455.6|10468.6|10456.6|10467.6|10455.6|5
1736955980000|2025-01-15 15:46:20|10466.7|10454.7|10454.1|10442.1|10466.7|10454.7|10454.1|10442.1|0
1736955990000|2025-01-15 15:46:30|10454.4|10442.4|10455.1|10443.1|10455.1|10443.1|10454.4|10442.4|0
1736956000000|2025-01-15 15:46:40|10454.7|10442.7|10461.9|10449.9|10461.9|10449.9|10454.7|10442.7|2
1736956010000|2025-01-15 15:46:50|10458.4|10446.4|10479.9|10467.9|10479.9|10467.9|10458.4|10446.4|3
1736956020000|2025-01-15 15:47:00|10479.7|10467.7|10484.4|10472.4|10484.4|10472.4|10477.9|10465.9|1
1736956030000|2025-01-15 15:47:10|10475.2|10463.2|10464.9|10452.9|10475.2|10463.2|10464.9|10452.9|11
1736956040000|2025-01-15 15:47:20|10468.4|10456.4|10468.4|10456.4|10468.4|10456.4|10468.4|10456.4|1
1736956070000|2025-01-15 15:47:50|10467.9|10455.9|10468.4|10456.4|10468.4|10456.4|10467.9|10455.9|0
1736956080000|2025-01-15 15:48:00|10468.7|10456.7|10474.9|10462.9|10474.9|10464.1|10468.7|10456.7|3
1736956090000|2025-01-15 15:48:10|10474.2|10462.2|10474.2|10462.2|10474.2|10462.2|10474.2|10462.2|0
1736956100000|2025-01-15 15:48:20|10472.4|10464.4|10472.4|10464.4|10472.4|10464.4|10472.4|10464.4|0
1736956110000|2025-01-15 15:48:30|10472.1|10464.1|10474.9|10462.9|10474.9|10464.1|10472.1|10461.9|3
1736956140000|2025-01-15 15:49:00|10475.6|10463.6|10475.6|10463.6|10475.6|10463.6|10475.6|10463.6|0
1736956160000|2025-01-15 15:49:20|10442.2|10430.2|10434.2|10426.2|10442.2|10430.7|10434.2|10424.7|33
1736956170000|2025-01-15 15:49:30|10433.2|10425.2|10440.9|10428.9|10441.2|10429.2|10433.2|10424.2|4
1736956180000|2025-01-15 15:49:40|10439.7|10427.7|10412.7|10400.7|10439.7|10427.7|10412.7|10400.7|3
1736956190000|2025-01-15 15:49:50|10411.7|10399.7|10410.1|10398.1|10411.7|10399.7|10410.1|10398.1|0
1736956200000|2025-01-15 15:50:00|10409.7|10397.7|10400|10388|10409.9|10397.9|10399.4|10387.4|2
1736956210000|2025-01-15 15:50:10|10399.9|10387.9|10396.4|10384.4|10399.9|10387.9|10396.4|10384.4|0
1736956220000|2025-01-15 15:50:20|10402|10390|10396.5|10384.5|10402|10390|10396.5|10384.5|4
1736956230000|2025-01-15 15:50:30|10397.5|10385.5|10406.7|10394.7|10406.7|10394.7|10397.5|10385.5|4
1736956240000|2025-01-15 15:50:40|10407.4|10395.4|10405.9|10393.9|10407.7|10395.7|10404.9|10392.9|1
1736956250000|2025-01-15 15:50:50|10406|10394|10401.9|10389.9|10406.7|10394.7|10395.2|10383.2|4
1736956260000|2025-01-15 15:51:00|10401.7|10389.7|10397.7|10385.7|10401.7|10389.7|10396|10384|0
1736956270000|2025-01-15 15:51:10|10397.4|10385.4|10397|10385|10397.4|10385.4|10396.7|10384.7|1
1736956280000|2025-01-15 15:51:20|10398.7|10386.7|10397.9|10385.9|10399.4|10387.4|10396.9|10384.9|0
1736956290000|2025-01-15 15:51:30|10397.5|10385.5|10397.5|10385.5|10397.5|10385.5|10397.5|10385.5|0
1736956300000|2025-01-15 15:51:40|10398.2|10386.2|10398.5|10386.5|10398.7|10386.7|10397.2|10385.2|2
1736956310000|2025-01-15 15:51:50|10398|10386|10397.5|10385.5|10398|10386|10397.5|10385.5|0
1736956320000|2025-01-15 15:52:00|10397|10385|10396.4|10384.4|10397.5|10385.5|10396.4|10384.4|0
1736956330000|2025-01-15 15:52:10|10394.7|10382.7|10387.7|10375.7|10394.7|10382.7|10386|10374|4
1736956340000|2025-01-15 15:52:20|10385.5|10373.5|10385.5|10373.5|10385.5|10373.5|10385.5|10373.5|2
1736956350000|2025-01-15 15:52:30|10385.9|10373.9|10364.7|10352.7|10385.9|10373.9|10364.4|10352.4|12
1736956360000|2025-01-15 15:52:40|10366|10354|10372.7|10360.7|10374.9|10362.9|10366|10354|10
1736956370000|2025-01-15 15:52:50|10370.7|10358.7|10372.2|10360.2|10372.2|10360.2|10366.9|10354.9|11
1736956380000|2025-01-15 15:53:00|10384.4|10372.4|10386.5|10374.5|10388.4|10376.4|10384.4|10372.4|3
1736956390000|2025-01-15 15:53:10|10386.2|10374.2|10379.2|10367.2|10386.4|10374.4|10379.2|10367.2|3
1736956400000|2025-01-15 15:53:20|10378.4|10366.4|10383.4|10371.4|10383.4|10371.4|10378.2|10366.2|3
1736956410000|2025-01-15 15:53:30|10383|10371|10383|10371|10383|10371|10383|10371|0
1736956420000|2025-01-15 15:53:40|10388.2|10376.2|10388.7|10376.7|10388.7|10376.7|10387.7|10375.7|1
1736956430000|2025-01-15 15:53:50|10388.2|10376.2|10387.9|10375.9|10389.4|10377.4|10387.5|10375.5|2
1736956440000|2025-01-15 15:54:00|10375.4|10363.4|10386.7|10374.7|10386.9|10374.9|10375.4|10363.4|15
1736956450000|2025-01-15 15:54:10|10385.4|10373.4|10387.4|10375.4|10391.4|10379.4|10382.9|10370.9|8
1736956460000|2025-01-15 15:54:20|10388.2|10376.2|10388.5|10376.5|10388.5|10376.5|10388.2|10376.2|0
1736956470000|2025-01-15 15:54:30|10389.2|10377.2|10389.2|10377.2|10389.2|10377.2|10389.2|10377.2|0
1736956480000|2025-01-15 15:54:40|10389.4|10377.4|10389.4|10377.4|10389.4|10377.4|10389.4|10377.4|0
1736956490000|2025-01-15 15:54:50|10389.7|10377.7|10389.4|10377.4|10391.9|10383.9|10388.7|10376.7|4
1736956500000|2025-01-15 15:55:00|10390.2|10378.2|10372.4|10360.4|10390.2|10378.2|10367.9|10355.9|11
1736956510000|2025-01-15 15:55:10|10371.9|10359.9|10375.5|10363.5|10375.5|10363.5|10371.9|10359.9|1
1736956530000|2025-01-15 15:55:30|10376.2|10364.2|10383.7|10371.7|10383.7|10371.7|10376.2|10364.2|0
1736956540000|2025-01-15 15:55:40|10382|10374|10409.7|10397.7|10409.7|10397.7|10382|10374|16
1736956550000|2025-01-15 15:55:50|10413.2|10401.2|10404.9|10392.9|10413.4|10401.4|10404.9|10392.9|2
1736956560000|2025-01-15 15:56:00|10398.9|10386.9|10394.4|10382.4|10398.9|10386.9|10394.4|10382.4|4
1736956570000|2025-01-15 15:56:10|10393|10381|10392.5|10380.5|10393|10381|10378.7|10366.7|10
1736956580000|2025-01-15 15:56:20|10393.2|10381.2|10382.2|10370.2|10393.2|10381.2|10381.7|10369.7|3
1736956590000|2025-01-15 15:56:30|10382.7|10370.7|10385.4|10373.4|10385.4|10373.4|10382.7|10370.7|1
1736956600000|2025-01-15 15:56:40|10386.4|10374.4|10386.4|10374.4|10386.4|10374.4|10386.4|10374.4|0
1736956610000|2025-01-15 15:56:50|10388|10376|10388|10376|10388|10376|10388|10376|0
1736956620000|2025-01-15 15:57:00|10389|10377|10389.5|10377.5|10389.5|10377.5|10389|10377|0
1736956630000|2025-01-15 15:57:10|10391|10379|10390.7|10378.7|10391|10379|10390.7|10378.7|1
1736956640000|2025-01-15 15:57:20|10391|10379|10394.5|10386.5|10394.5|10386.5|10391|10379|2
1736956650000|2025-01-15 15:57:30|10395.2|10387.2|10419|10407|10426.3|10414.3|10395.2|10387.2|2
1736956660000|2025-01-15 15:57:40|10419.3|10407.3|10421|10409|10421|10409|10419.3|10407.3|1
1736956670000|2025-01-15 15:57:50|10421.5|10409.5|10424.3|10412.3|10424.8|10412.8|10421.5|10409.5|0
1736956680000|2025-01-15 15:58:00|10422.7|10410.7|10422.2|10410.2|10423.2|10411.2|10422.2|10410.2|1
1736956690000|2025-01-15 15:58:10|10411|10399|10412|10400|10412|10400|10411|10399|2
1736956700000|2025-01-15 15:58:20|10411.3|10399.3|10432.5|10420.5|10432.5|10420.5|10411.3|10399.3|5
1736956710000|2025-01-15 15:58:30|10412.7|10400.7|10413.5|10401.5|10414.7|10402.7|10412.7|10400.7|2
1736956720000|2025-01-15 15:58:40|10412|10400|10430.7|10418.7|10430.7|10418.7|10411.7|10399.7|20
1736956730000|2025-01-15 15:58:50|10436.2|10424.2|10420.7|10408.7|10436.3|10424.3|10420.7|10408.7|5
1736956740000|2025-01-15 15:59:00|10420.2|10408.2|10414.7|10402.7|10420.7|10408.7|10414.7|10402.7|0
1736956750000|2025-01-15 15:59:10|10413.7|10401.7|10413.3|10401.3|10415.3|10403.3|10413.3|10401.3|5
1736956760000|2025-01-15 15:59:20|10413.7|10401.7|10432.2|10420.2|10432.2|10420.2|10413.7|10401.7|5
1736956770000|2025-01-15 15:59:30|10432.8|10420.8|10436.2|10424.2|10436.2|10424.2|10432.8|10420.8|0
1736956780000|2025-01-15 15:59:40|10436.8|10424.8|10438.5|10426.5|10438.5|10426.5|10436.8|10424.8|0
1736956790000|2025-01-15 15:59:50|10439.2|10427.2|10433.2|10421.2|10439.2|10427.2|10433.2|10421.2|2
1736956800000|2025-01-15 16:00:00|10433.7|10421.7|10452.8|10440.8|10452.8|10440.8|10433.7|10421.7|5
1736956810000|2025-01-15 16:00:10|10453|10441|10453.2|10441.2|10453.8|10441.8|10453|10441|4
1736956820000|2025-01-15 16:00:20|10442.2|10430.2|10440.3|10428.3|10442.8|10430.8|10440.2|10428.2|2
1736956830000|2025-01-15 16:00:30|10439.7|10427.7|10441.7|10429.7|10441.7|10429.7|10438.7|10426.7|1
1736956840000|2025-01-15 16:00:40|10441.8|10429.8|10446.7|10434.7|10446.7|10434.7|10441.8|10429.8|0
1736956850000|2025-01-15 16:00:50|10447.7|10435.7|10444.2|10432.2|10447.7|10435.7|10443.7|10431.7|1
1736956860000|2025-01-15 16:01:00|10444.5|10432.5|10444.2|10432.2|10444.5|10432.5|10444.2|10432.2|3
1736956870000|2025-01-15 16:01:10|10444.8|10432.8|10435|10423|10444.8|10432.8|10435|10423|2
1736956880000|2025-01-15 16:01:20|10434.7|10422.7|10434.5|10422.5|10434.7|10422.7|10433|10421|2
1736956900000|2025-01-15 16:01:40|10434.2|10422.2|10434.2|10422.2|10434.2|10422.2|10434.2|10422.2|0
1736956910000|2025-01-15 16:01:50|10434.5|10422.5|10454|10442|10454|10442|10434.5|10422.5|1
1736956920000|2025-01-15 16:02:00|10454.5|10442.5|10454|10442|10454.5|10442.5|10453.2|10441.2|1
1736956960000|2025-01-15 16:02:40|10434.5|10422.5|10435|10423|10435.3|10423.3|10434.5|10422.5|2
1736956970000|2025-01-15 16:02:50|10434.8|10422.8|10432.8|10420.8|10435.2|10423.2|10432.8|10420.8|0
1736956980000|2025-01-15 16:03:00|10433.2|10421.2|10433.2|10421.2|10433.2|10421.2|10433.2|10421.2|1
1736957010000|2025-01-15 16:03:30|10433.7|10421.7|10433.7|10421.7|10433.7|10421.7|10433.7|10421.7|1
1736957020000|2025-01-15 16:03:40|10433.5|10421.5|10432.8|10420.8|10433.5|10421.5|10432.8|10420.8|0
1736957040000|2025-01-15 16:04:00|10432.3|10420.3|10431.3|10419.3|10432.3|10420.3|10431.3|10419.3|0
1736957050000|2025-01-15 16:04:10|||||||||1
1736957060000|2025-01-15 16:04:20|10435.2|10423.2|10435|10423|10435.2|10423.2|10435|10423|9
1736957070000|2025-01-15 16:04:30|10437|10425|10437|10425|10437|10425|10437|10425|0
1736957090000|2025-01-15 16:04:50|10445|10433|10451.1|10439.1|10451.1|10439.1|10443.8|10431.8|1
1736957100000|2025-01-15 16:05:00|10454|10442|10454|10442|10454|10442|10454|10442|0
1736957110000|2025-01-15 16:05:10|10454.3|10442.3|10454.3|10442.3|10455.6|10443.6|10451.8|10439.8|2
1736957120000|2025-01-15 16:05:20|10454.5|10442.5|10448.6|10436.6|10455.1|10443.1|10448.1|10436.1|3
1736957150000|2025-01-15 16:05:50|10448.5|10436.5|10450.5|10438.5|10450.5|10438.5|10448.5|10436.5|1
1736957160000|2025-01-15 16:06:00|10449.3|10437.3|10449.3|10437.3|10449.3|10437.3|10449.3|10437.3|0
1736957170000|2025-01-15 16:06:10|10448|10436|10438.8|10426.8|10448|10436|10436.8|10424.8|5
1736957180000|2025-01-15 16:06:20|10438.6|10426.6|10438.6|10426.6|10438.6|10426.6|10438.6|10426.6|0
1736957190000|2025-01-15 16:06:30|10439|10427|10439.6|10427.6|10439.6|10427.6|10438.8|10426.8|0
1736957210000|2025-01-15 16:06:50|10438.1|10426.1|10438.6|10426.6|10438.6|10426.6|10438.1|10426.1|0
1736957240000|2025-01-15 16:07:20|10439|10427|10439|10427|10439|10427|10439|10427|1
1736957250000|2025-01-15 16:07:30|10439.1|10427.1|10439.1|10427.1|10439.5|10427.5|10439|10427|1
1736957260000|2025-01-15 16:07:40|10438.6|10426.6|10438.6|10426.6|10438.6|10426.6|10438.6|10426.6|0
1736957280000|2025-01-15 16:08:00|10438.5|10426.5|10437.8|10425.8|10438.5|10426.5|10437.8|10425.8|0
1736957290000|2025-01-15 16:08:10|10437.5|10425.5|10437.3|10425.3|10437.5|10425.5|10437.3|10425.3|0
1736957300000|2025-01-15 16:08:20|10434.1|10422.1|10423.5|10411.5|10434.1|10422.1|10423.5|10411.5|2
1736957310000|2025-01-15 16:08:30|10420.1|10408.1|10430.6|10418.6|10434|10422|10418.5|10406.5|20
1736957320000|2025-01-15 16:08:40|10430.5|10418.5|10430.5|10418.5|10430.5|10418.5|10430.5|10418.5|0
1736957330000|2025-01-15 16:08:50|10430.1|10418.1|10421.5|10409.5|10430.1|10418.1|10419.3|10407.3|0
1736957350000|2025-01-15 16:09:10|10422.6|10410.6|10438.1|10426.1|10438.1|10426.1|10422.6|10410.6|4
1736957360000|2025-01-15 16:09:20|10437.3|10425.3|10443.5|10431.5|10443.6|10431.6|10437.3|10425.3|0
1736957380000|2025-01-15 16:09:40|10448|10436|10436.1|10424.1|10448|10436|10435.3|10423.3|6
1736957390000|2025-01-15 16:09:50|10436|10424|10435|10423|10436|10424|10435|10423|2
1736957400000|2025-01-15 16:10:00|10434.6|10422.6|10436.1|10424.1|10437.3|10425.3|10434.6|10422.6|0
1736957410000|2025-01-15 16:10:10|10437.5|10425.5|10430.5|10418.5|10438.3|10426.3|10430.5|10418.5|0
1736957430000|2025-01-15 16:10:30|10430.8|10418.8|10431|10419|10431.1|10419.1|10429.3|10417.3|0
1736957440000|2025-01-15 16:10:40|10431.6|10419.6|10431.1|10419.1|10431.6|10419.6|10431.1|10419.1|0
1736957460000|2025-01-15 16:11:00|10429.8|10417.8|10422.8|10410.8|10429.8|10417.8|10422.8|10410.8|1
1736957470000|2025-01-15 16:11:10|10423.5|10411.5|10423.5|10411.5|10423.5|10411.5|10423.5|10411.5|0
1736957480000|2025-01-15 16:11:20|10434.6|10422.6|10434.8|10422.8|10434.8|10422.8|10434.6|10422.6|3
1736957490000|2025-01-15 16:11:30|10437.8|10425.8|10438.1|10426.1|10438.1|10426.1|10437.8|10425.8|0
1736957500000|2025-01-15 16:11:40|10437.8|10425.8|10437.8|10425.8|10437.8|10425.8|10437.8|10425.8|0
1736957510000|2025-01-15 16:11:50|10438.5|10426.5|10439.8|10427.8|10439.8|10427.8|10438.5|10426.5|0
1736957520000|2025-01-15 16:12:00|10446.3|10434.3|10455.5|10443.5|10455.5|10443.5|10446.3|10434.3|2
1736957530000|2025-01-15 16:12:10|10455.8|10443.8|10446.1|10434.1|10456.5|10444.5|10438.5|10426.5|2
1736957540000|2025-01-15 16:12:20|10447.6|10435.6|10453.1|10441.1|10453.1|10441.1|10447.6|10435.6|1
1736957550000|2025-01-15 16:12:30|10452.8|10440.8|10452.4|10440.4|10452.8|10440.8|10452.4|10440.4|0
1736957560000|2025-01-15 16:12:40|10448.4|10436.4|10446.6|10434.6|10448.4|10436.4|10444.4|10432.4|0
1736957580000|2025-01-15 16:13:00|10446.8|10434.8|10446.9|10434.9|10447.6|10435.6|10446.6|10434.6|0
1736957590000|2025-01-15 16:13:10|10446.6|10434.6|10446.6|10434.6|10446.6|10434.6|10446.6|10434.6|0
1736957600000|2025-01-15 16:13:20|10446.8|10434.8|10453.8|10441.8|10453.8|10441.8|10446.8|10434.8|5
1736957610000|2025-01-15 16:13:30|10453.1|10441.1|10453.1|10441.1|10453.1|10441.1|10453.1|10441.1|0
1736957620000|2025-01-15 16:13:40|10452.9|10440.9|10452.8|10440.8|10452.9|10440.9|10452.8|10440.8|2
1736957640000|2025-01-15 16:14:00|10453.3|10441.3|10453.8|10441.8|10454.1|10442.1|10453.3|10441.3|0
1736957650000|2025-01-15 16:14:10|10453.6|10441.6|10453.6|10441.6|10453.6|10441.6|10453.6|10441.6|0
1736957660000|2025-01-15 16:14:20|10453.4|10441.4|10451.6|10439.6|10453.6|10441.6|10451.6|10439.6|2
1736957670000|2025-01-15 16:14:30|10452.9|10440.9|10445.3|10433.3|10452.9|10440.9|10445.3|10433.3|1
1736957680000|2025-01-15 16:14:40|10445.1|10433.1|10442.4|10430.4|10445.1|10433.1|10442.1|10430.1|2
1736957690000|2025-01-15 16:14:50|10447.4|10435.4|10449.3|10437.3|10449.3|10437.3|10447.4|10435.4|1
1736957710000|2025-01-15 16:15:10|10456.4|10444.4|10458.8|10446.8|10458.8|10446.8|10456.4|10444.4|1
1736957730000|2025-01-15 16:15:30|10459.1|10447.1|10459.3|10447.3|10459.3|10447.3|10459.1|10447.1|1
1736957740000|2025-01-15 16:15:40|||||||||12
1736957750000|2025-01-15 16:15:50|10457.9|10449.9|10457.8|10445.8|10458.9|10450.9|10457.6|10445.6|1
1736957770000|2025-01-15 16:16:10|10457.6|10445.6|10457.3|10445.3|10457.6|10445.6|10457.3|10445.3|4
1736957780000|2025-01-15 16:16:20|10470.1|10458.1|10470.6|10458.6|10471.6|10459.6|10470.1|10458.1|2
1736957790000|2025-01-15 16:16:30|10469.6|10457.6|10472.1|10460.1|10472.1|10460.1|10469.6|10457.6|0
1736957800000|2025-01-15 16:16:40|10471.8|10459.8|10473.8|10461.8|10473.8|10461.8|10471.8|10459.8|1
1736957820000|2025-01-15 16:17:00|10473.6|10461.6|10479.1|10467.1|10480.1|10468.1|10473.6|10461.6|0
1736957830000|2025-01-15 16:17:10|10476.9|10464.9|10476.9|10464.9|10476.9|10464.9|10476.9|10464.9|1
1736957850000|2025-01-15 16:17:30|10476.6|10464.6|10481.8|10469.8|10481.9|10469.9|10475.6|10463.6|1
1736957860000|2025-01-15 16:17:40|10481.9|10469.9|10482.9|10470.9|10485.1|10473.1|10481.1|10469.1|0
1736957900000|2025-01-15 16:18:20|10469.1|10457.1|10469.1|10457.1|10469.1|10457.1|10466.4|10454.4|8
1736957910000|2025-01-15 16:18:30|10468.4|10456.4|10464.1|10452.1|10468.4|10456.4|10464.1|10452.1|2
1736957920000|2025-01-15 16:18:40|10454.8|10442.8|10454.8|10442.8|10454.8|10442.8|10454.8|10442.8|1
1736957930000|2025-01-15 16:18:50|10454.4|10442.4|10454.4|10442.4|10454.4|10442.4|10454.4|10442.4|4
1736957950000|2025-01-15 16:19:10|10453.3|10441.3|10453.8|10441.8|10453.8|10441.8|10453.3|10441.3|1
1736957960000|2025-01-15 16:19:20|10453.3|10441.3|10453.9|10441.9|10453.9|10441.9|10452.6|10440.6|2
1736957970000|2025-01-15 16:19:30|10454.4|10442.4|10454.4|10442.4|10454.4|10442.4|10454.4|10442.4|1
1736957980000|2025-01-15 16:19:40|10454.6|10442.6|10455.8|10443.8|10455.8|10443.8|10454.4|10442.4|0
1736957990000|2025-01-15 16:19:50|10455.9|10443.9|10460.4|10448.4|10460.4|10448.4|10455.9|10443.9|0
1736958000000|2025-01-15 16:20:00|10460.7|10448.7|10463.9|10451.9|10466.2|10454.2|10460.6|10448.6|0
1736958010000|2025-01-15 16:20:10|10464.2|10452.2|10464.4|10452.4|10464.4|10452.4|10464.2|10452.2|4
1736958020000|2025-01-15 16:20:20|10464.1|10452.1|10464.1|10452.1|10464.2|10452.2|10464.1|10452.1|1
1736958050000|2025-01-15 16:20:50|10464.7|10452.7|10465.7|10453.7|10465.7|10453.7|10464.7|10452.7|4
1736958060000|2025-01-15 16:21:00|10465.1|10453.1|10465.1|10453.1|10465.1|10453.1|10465.1|10453.1|0
1736958070000|2025-01-15 16:21:10|10466.1|10454.1|10465.9|10453.9|10466.1|10454.1|10465.6|10453.6|2
1736958080000|2025-01-15 16:21:20|10466.6|10458.6|10466.6|10458.6|10466.6|10458.6|10466.6|10458.6|1
1736958090000|2025-01-15 16:21:30|10466.9|10458.9|10482.7|10470.7|10491.1|10479.1|10466.9|10458.9|22
1736958100000|2025-01-15 16:21:40|10482.6|10470.6|10511.4|10499.4|10511.4|10499.4|10479.2|10467.4|9
1736958110000|2025-01-15 16:21:50|10511.1|10499.1|10499.1|10487.1|10511.1|10499.1|10495.1|10483.1|4
1736958120000|2025-01-15 16:22:00|10498.1|10486.1|10496.2|10484.2|10502.6|10490.6|10495.7|10483.7|4
1736958140000|2025-01-15 16:22:20|10500.2|10488.2|10500.2|10488.2|10500.2|10488.2|10500.2|10488.2|1
1736958160000|2025-01-15 16:22:40|10500.9|10488.9|10499.6|10487.6|10501.6|10489.6|10499.6|10487.6|2
1736958180000|2025-01-15 16:23:00|10492.9|10480.9|10478.9|10466.9|10493.1|10481.1|10478.6|10466.6|6
1736958190000|2025-01-15 16:23:10|10479.1|10467.1|10484.2|10472.2|10484.2|10472.2|10479.1|10467.1|2
1736958200000|2025-01-15 16:23:20|10479.6|10467.6|10476.9|10464.9|10479.6|10467.6|10476.7|10464.7|3
1736958210000|2025-01-15 16:23:30|10474.9|10462.9|10457.7|10445.7|10474.9|10462.9|10457.7|10445.7|6
1736958220000|2025-01-15 16:23:40|10452.9|10440.9|10456.2|10444.2|10456.2|10444.2|10452.4|10440.4|0
1736958230000|2025-01-15 16:23:50|10465.7|10453.7|10462.9|10450.9|10465.7|10453.7|10462.9|10450.9|0
1736958240000|2025-01-15 16:24:00|10462.7|10450.7|10471.1|10459.1|10471.7|10459.7|10462.7|10450.7|0
1736958250000|2025-01-15 16:24:10|10470.2|10458.2|10467.4|10455.4|10470.2|10458.2|10461.9|10449.9|1
1736958270000|2025-01-15 16:24:30|10468.4|10456.4|10468.9|10456.9|10469.2|10457.2|10467.1|10455.1|1
1736958280000|2025-01-15 16:24:40|10469.2|10457.2|10469.2|10457.2|10469.2|10457.2|10469.2|10457.2|0
1736958290000|2025-01-15 16:24:50|10468.6|10456.6|10467.6|10455.6|10468.6|10456.6|10467.6|10455.6|0
1736958300000|2025-01-15 16:25:00|10467.4|10455.4|10469.2|10457.2|10469.2|10457.2|10467.4|10455.4|0
1736958310000|2025-01-15 16:25:10|10468.6|10456.6|10469.9|10457.9|10469.9|10457.9|10468.6|10456.6|0
1736958320000|2025-01-15 16:25:20|10469.2|10457.2|10471.2|10459.2|10471.2|10459.2|10466.9|10454.9|2
1736958330000|2025-01-15 16:25:30|||||||||2
1736958340000|2025-01-15 16:25:40|10471.1|10459.1|10463.9|10451.9|10471.4|10459.4|10462.6|10450.6|4
1736958350000|2025-01-15 16:25:50|10463.6|10451.6|10462.6|10450.6|10463.6|10451.6|10462.6|10450.6|0
1736958360000|2025-01-15 16:26:00|10462.9|10450.9|10464.7|10452.7|10464.7|10452.7|10462.9|10450.9|0
1736958370000|2025-01-15 16:26:10|10466.4|10454.4|10470.6|10458.6|10471.4|10459.4|10466.4|10454.4|1
1736958380000|2025-01-15 16:26:20|10471.9|10459.9|10468.6|10456.6|10471.9|10459.9|10468.6|10456.6|4
1736958390000|2025-01-15 16:26:30|10468.1|10456.1|10468.1|10456.1|10468.1|10456.1|10468.1|10456.1|0
1736958410000|2025-01-15 16:26:50|10462.7|10450.7|10461.4|10449.4|10462.7|10450.7|10460.4|10448.4|7
1736958420000|2025-01-15 16:27:00|10462.1|10450.1|10466.4|10454.4|10466.4|10454.4|10461.9|10450.1|0
1736958430000|2025-01-15 16:27:10|10466.9|10454.9|10467|10455|10467.4|10456.6|10463.9|10454.5|6
1736958440000|2025-01-15 16:27:20|10466.2|10454.2|10466.2|10454.2|10466.2|10454.2|10466.2|10454.2|1
1736958470000|2025-01-15 16:27:50|10466|10454|10466|10454|10466|10454|10466|10454|0
1736958480000|2025-01-15 16:28:00|10466.4|10454.4|10470.9|10458.9|10470.9|10458.9|10465.5|10453.5|24
1736958490000|2025-01-15 16:28:10|10466.4|10454.4|10459.5|10447.5|10466.4|10454.4|10459|10447|2
1736958500000|2025-01-15 16:28:20|10459.4|10447.4|10460.2|10448.2|10460.2|10448.2|10459|10447|0
1736958510000|2025-01-15 16:28:30|10461.2|10449.2|10448|10436|10461.2|10449.2|10447.5|10435.5|7
1736958520000|2025-01-15 16:28:40|10447.9|10435.9|10450.9|10438.9|10450.9|10438.9|10447.9|10435.9|2
1736958530000|2025-01-15 16:28:50|10450.2|10438.2|10444.7|10432.7|10450.2|10438.2|10442.7|10430.7|1
1736958550000|2025-01-15 16:29:10|10444.5|10432.5|10444.5|10432.5|10444.5|10432.5|10444.5|10432.5|0
1736958560000|2025-01-15 16:29:20|10445.9|10433.9|10448.2|10436.2|10448.2|10436.2|10445.9|10433.9|0
1736958570000|2025-01-15 16:29:30|10447.4|10435.4|10447.4|10435.4|10447.4|10435.4|10447.4|10435.4|0
1736958590000|2025-01-15 16:29:50|10447|10435|10447|10435|10447|10435|10447|10435|0
1736958600000|2025-01-15 16:30:00|10443.9|10431.9|10453.2|10441.2|10453.2|10441.2|10443.9|10431.9|1
1736958610000|2025-01-15 16:30:10|10452.7|10440.7|10455.2|10443.2|10455.2|10443.2|10452.7|10440.7|1
1736958620000|2025-01-15 16:30:20|10460.4|10448.4|10461.2|10449.2|10461.2|10449.2|10460.2|10448.2|2
1736958640000|2025-01-15 16:30:40|10462.4|10450.4|10462.5|10450.5|10462.5|10450.5|10462.4|10450.4|4
1736958650000|2025-01-15 16:30:50|10462.4|10450.4|10462.4|10450.4|10462.4|10450.4|10462.4|10450.4|0
1736958660000|2025-01-15 16:31:00|10462.2|10450.2|10462|10450|10462.2|10450.2|10462|10450|0
1736958670000|2025-01-15 16:31:10|10462.9|10450.9|10462.9|10450.9|10462.9|10450.9|10462.9|10450.9|0
1736958680000|2025-01-15 16:31:20|10462.4|10450.4|10451.4|10439.4|10462.4|10450.4|10449.2|10437.2|3
1736958690000|2025-01-15 16:31:30|10451.2|10439.2|10447.9|10435.9|10451.2|10439.2|10447.9|10435.9|0
1736958700000|2025-01-15 16:31:40|||||||||1
1736958710000|2025-01-15 16:31:50|10447.7|10435.7|10447.9|10435.9|10447.9|10435.9|10447.7|10435.7|0
1736958720000|2025-01-15 16:32:00|10447.7|10435.7|10439.4|10427.4|10447.7|10435.7|10435.9|10423.9|2
1736958730000|2025-01-15 16:32:10|10438.5|10426.5|10435.9|10423.9|10438.5|10426.5|10435.9|10423.9|6
1736958740000|2025-01-15 16:32:20|10435.7|10423.7|10438.2|10426.2|10438.7|10426.7|10433.2|10421.2|4
1736958750000|2025-01-15 16:32:30|10438.5|10426.5|10439|10427|10439|10427|10438.5|10426.5|1
1736958760000|2025-01-15 16:32:40|10438.7|10426.7|10438.2|10426.2|10438.7|10426.7|10438.2|10426.2|1
1736958770000|2025-01-15 16:32:50|10438.4|10426.4|10435.9|10423.9|10438.7|10426.7|10435.9|10423.9|2
1736958780000|2025-01-15 16:33:00|10434.7|10422.7|10428.2|10416.2|10434.7|10422.7|10425.7|10413.7|2
1736958790000|2025-01-15 16:33:10|10427.9|10415.9|10428.4|10416.4|10428.7|10416.7|10427.9|10415.9|3
1736958800000|2025-01-15 16:33:20|10428|10416|10439.4|10427.4|10439.4|10427.4|10428|10416|5
1736958810000|2025-01-15 16:33:30|10439.7|10427.7|10439.7|10427.7|10439.7|10427.7|10439.7|10427.7|0
1736958820000|2025-01-15 16:33:40|10430|10418|10423.7|10411.7|10430|10418|10422.7|10410.7|2
1736958830000|2025-01-15 16:33:50|10425.7|10413.7|10428.4|10416.4|10428.4|10416.4|10425.7|10413.7|0
1736958840000|2025-01-15 16:34:00|10428.7|10416.7|10428|10416|10429.4|10417.4|10428|10416|0
1736958850000|2025-01-15 16:34:10|10428.4|10416.4|10428.4|10416.4|10429|10417|10428.4|10416.4|0
1736958860000|2025-01-15 16:34:20|10427.7|10415.7|10431.7|10419.7|10431.7|10419.7|10427.7|10415.7|5
1736958870000|2025-01-15 16:34:30|10432.7|10420.7|10436.2|10424.2|10436.2|10424.2|10432.7|10420.7|0
1736958880000|2025-01-15 16:34:40|10436.9|10424.9|10439.5|10427.5|10439.5|10427.5|10436.9|10424.9|1
1736958890000|2025-01-15 16:34:50|10441.8|10429.8|10428.7|10416.7|10441.8|10429.8|10427|10415|4
1736958900000|2025-01-15 16:35:00|10427.7|10415.7|10429.5|10417.5|10430.2|10418.2|10425.3|10413.3|3
1736958910000|2025-01-15 16:35:10|10429.7|10417.7|10431.2|10419.2|10431.3|10419.3|10429.7|10417.7|1
1736958920000|2025-01-15 16:35:20|10430.8|10418.8|10430.7|10418.7|10431.2|10419.2|10430.7|10418.7|0
1736958930000|2025-01-15 16:35:30|10431.2|10419.2|10431.2|10419.2|10431.2|10419.2|10431|10419|0
1736958940000|2025-01-15 16:35:40|10431|10419|10431.3|10419.3|10431.3|10419.3|10430.3|10418.3|0
1736958950000|2025-01-15 16:35:50|10431.2|10419.2|10432|10420|10432|10420|10431.2|10419.2|0
1736958960000|2025-01-15 16:36:00|10433|10421|10438|10426|10438.2|10426.2|10433|10421|1
1736958970000|2025-01-15 16:36:10|10437.8|10425.8|10437.8|10425.8|10437.8|10425.8|10437.8|10425.8|0
1736958980000|2025-01-15 16:36:20|10437.7|10425.7|10441.7|10429.7|10450.8|10438.8|10437.7|10425.7|4
1736958990000|2025-01-15 16:36:30|10443.7|10431.7|10446.3|10434.3|10446.3|10434.3|10443.7|10431.7|0
1736959000000|2025-01-15 16:36:40|10446|10434|10455.2|10443.2|10455.2|10443.2|10445.2|10433.2|2
1736959020000|2025-01-15 16:37:00|10454.8|10442.8|10460.2|10448.2|10460.8|10448.8|10454.8|10442.8|2
1736959030000|2025-01-15 16:37:10|10460.5|10448.5|10463.5|10451.5|10466.2|10454.2|10460.5|10448.5|5
1736959040000|2025-01-15 16:37:20|10463.3|10451.3|10462|10450|10463.3|10451.3|10461.8|10449.8|1
1736959050000|2025-01-15 16:37:30|10462.2|10450.2|10459.8|10447.8|10462.3|10450.3|10459.8|10447.8|0
1736959060000|2025-01-15 16:37:40|10460.5|10448.5|10466|10454|10466|10454|10460.5|10448.5|5
1736959070000|2025-01-15 16:37:50|10466.8|10454.8|10467|10455|10474.3|10462.3|10466.8|10454.8|4
1736959080000|2025-01-15 16:38:00|10466.5|10454.5|10459.8|10447.8|10466.5|10454.5|10459|10447|0
1736959090000|2025-01-15 16:38:10|10464.5|10452.5|10464.5|10452.5|10464.5|10452.5|10464.5|10452.5|0
1736959100000|2025-01-15 16:38:20|10463.8|10451.8|10463.8|10451.8|10463.8|10451.8|10463.8|10451.8|0
1736959120000|2025-01-15 16:38:40|10462.3|10450.3|10460.3|10448.3|10462.3|10450.3|10458.7|10446.7|0
1736959130000|2025-01-15 16:38:50|10460.7|10448.7|10458.7|10446.7|10460.7|10448.7|10457.8|10445.8|0
1736959140000|2025-01-15 16:39:00|10458|10446|10456.7|10444.7|10458|10446|10456.7|10444.7|0
1736959150000|2025-01-15 16:39:10|10457|10445|10444.3|10432.3|10457|10445|10440.5|10428.5|8
1736959160000|2025-01-15 16:39:20|10444.5|10432.5|10444.8|10432.8|10444.8|10432.8|10444.5|10432.5|0
1736959170000|2025-01-15 16:39:30|10444.5|10432.5|10457.5|10445.5|10457.5|10445.5|10444.5|10432.5|2
1736959180000|2025-01-15 16:39:40|10458|10446|10458|10446|10458|10446|10458|10446|0
1736959190000|2025-01-15 16:39:50|10456.2|10444.2|10456.2|10444.2|10456.2|10444.2|10456.2|10444.2|0
1736959200000|2025-01-15 16:40:00|10454.8|10442.8|10454.7|10442.7|10454.8|10442.8|10454.7|10442.7|0
1736959210000|2025-01-15 16:40:10|10454.8|10442.8|10454.8|10442.8|10454.8|10442.8|10454.8|10442.8|0
1736959220000|2025-01-15 16:40:20|10455.3|10443.3|10456.8|10444.8|10456.8|10444.8|10455.3|10443.3|1
1736959230000|2025-01-15 16:40:30|10458.8|10446.8|10456.5|10444.5|10458.8|10446.8|10456.3|10444.3|0
1736959240000|2025-01-15 16:40:40|10457.7|10445.7|10460.7|10448.7|10460.7|10448.7|10457.7|10445.7|3
1736959250000|2025-01-15 16:40:50|10457|10445|10462.3|10450.3|10462.3|10450.3|10454.7|10442.7|2
1736959260000|2025-01-15 16:41:00|10461.8|10449.8|10460.8|10448.8|10461.8|10449.8|10460.8|10448.8|0
1736959280000|2025-01-15 16:41:20|10464|10452|10463.5|10451.5|10464|10452|10463.3|10451.3|0
1736959290000|2025-01-15 16:41:30|10463.8|10451.8|10464.2|10452.2|10464.2|10452.2|10462.7|10450.7|0
1736959300000|2025-01-15 16:41:40|10463.8|10451.8|10471|10459|10471|10459|10463.8|10451.8|2
1736959310000|2025-01-15 16:41:50|10486.1|10474.1|10487|10475|10487|10475|10486.1|10474.1|2
1736959320000|2025-01-15 16:42:00|10486|10474|10487|10475|10490.8|10478.8|10481.5|10469.5|7
1736959330000|2025-01-15 16:42:10|10487.3|10475.3|10487.3|10475.3|10487.8|10475.8|10487.3|10475.3|0
1736959340000|2025-01-15 16:42:20|10487|10475|10486.5|10478.5|10487|10478.5|10485.8|10473.8|0
1736959350000|2025-01-15 16:42:30|10485.8|10473.8|10489|10477|10489|10477|10485.8|10473.8|2
1736959360000|2025-01-15 16:42:40|10487.3|10479.3|10486.1|10474.1|10487.3|10480.8|10486.1|10474.1|1
1736959380000|2025-01-15 16:43:00|10485.8|10473.8|10475|10463|10486.1|10474.1|10467.5|10455.5|27
1736959390000|2025-01-15 16:43:10|10476.5|10464.5|10488.3|10476.3|10488.3|10476.3|10473.8|10461.8|7
1736959400000|2025-01-15 16:43:20|10489.8|10477.8|10491.5|10479.5|10491.5|10479.5|10489.8|10477.8|0
1736959410000|2025-01-15 16:43:30|10490.5|10478.5|10488.8|10476.8|10490.5|10478.5|10485.3|10473.3|3
1736959420000|2025-01-15 16:43:40|10492.8|10480.8|10491.5|10479.5|10492.8|10480.8|10490.1|10478.1|3
1736959440000|2025-01-15 16:44:00|10489.1|10477.1|10452.3|10440.3|10489.1|10477.1|10450.6|10438.6|2
1736959450000|2025-01-15 16:44:10|10449.3|10437.3|10451|10439|10451|10439|10449.3|10437.3|0
1736959460000|2025-01-15 16:44:20|10451.1|10439.1|10452|10440|10452|10440|10451.1|10439.1|0
1736959470000|2025-01-15 16:44:30|10460.5|10448.5|10465|10453|10465|10453|10460.5|10448.5|2
1736959480000|2025-01-15 16:44:40|10464.6|10452.6|10465.1|10453.1|10465.6|10453.6|10461.6|10449.6|3
1736959490000|2025-01-15 16:44:50|10465.8|10453.8|10465.5|10453.5|10465.8|10453.8|10465.5|10453.5|0
1736959500000|2025-01-15 16:45:00|10465.1|10453.1|10452|10440|10465.1|10453.1|10452|10440|1
1736959510000|2025-01-15 16:45:10|10452.1|10440.1|10446.5|10434.5|10452.1|10440.1|10446.1|10434.1|1
1736959520000|2025-01-15 16:45:20|10446.6|10434.6|10446.8|10434.8|10446.8|10434.8|10446.6|10434.6|0
1736959530000|2025-01-15 16:45:30|10446.3|10434.3|10443.3|10431.3|10446.6|10434.6|10443.3|10431.3|6
1736959540000|2025-01-15 16:45:40|10440.8|10432.8|10447|10435|10447|10435|10438|10432|5
1736959550000|2025-01-15 16:45:50|10447.3|10435.3|10447.5|10435.5|10447.6|10435.6|10447.3|10435.3|1
1736959560000|2025-01-15 16:46:00|10448.3|10436.3|10429.3|10417.3|10448.5|10436.5|10429.3|10417.3|12
1736959570000|2025-01-15 16:46:10|10428|10416|10425.5|10413.5|10428|10416|10422|10410|6
1736959580000|2025-01-15 16:46:20|10424.5|10412.5|10443.8|10431.8|10443.8|10431.8|10424.5|10412.5|3
1736959590000|2025-01-15 16:46:30|10444.1|10432.1|10414.3|10402.3|10444.1|10432.1|10414.3|10402.3|18
1736959600000|2025-01-15 16:46:40|10414|10402|10416.1|10404.1|10416.1|10406.5|10409|10399.6|8
1736959610000|2025-01-15 16:46:50|10416|10404|10428.6|10416.6|10430.3|10418.3|10416|10404|2
1736959620000|2025-01-15 16:47:00|10424.6|10412.6|10423.3|10411.3|10424.6|10412.6|10421.6|10409.6|0
1736959630000|2025-01-15 16:47:10|10425.3|10413.3|10416.1|10404.1|10425.3|10413.3|10416.1|10404.1|3
1736959640000|2025-01-15 16:47:20|10417.3|10405.3|10406|10394|10422.1|10410.1|10406|10394|15
1736959650000|2025-01-15 16:47:30|10405|10393|10400|10388|10406|10394|10396.5|10384.5|8
1736959660000|2025-01-15 16:47:40|10400.1|10388.1|10430.6|10418.6|10431.5|10419.5|10400|10388.1|9
1736959670000|2025-01-15 16:47:50|10428.8|10416.8|10439.1|10427.1|10440|10428|10428.5|10416.5|6
1736959680000|2025-01-15 16:48:00|10438.6|10426.6|10446|10434|10446.1|10434.1|10430.5|10418.5|15
1736959690000|2025-01-15 16:48:10|10445.8|10433.8|10431.6|10419.6|10446|10434|10431.5|10419.5|6
1736959700000|2025-01-15 16:48:20|10431.3|10419.3|10424.5|10412.5|10438.1|10426.1|10424.5|10412.5|17
1736959710000|2025-01-15 16:48:30|10424.6|10412.6|10432.8|10420.8|10433.5|10421.5|10421.3|10409.3|5
1736959720000|2025-01-15 16:48:40|10432.5|10420.5|10430.3|10418.3|10433.5|10422.1|10423.3|10411.3|5
1736959730000|2025-01-15 16:48:50|10428.3|10416.3|10428.5|10416.5|10433.5|10423|10426.1|10414.1|5
1736959740000|2025-01-15 16:49:00|10428.1|10422.1|10432.6|10420.6|10433.6|10422.8|10428.1|10420.6|7
1736959750000|2025-01-15 16:49:10|10433.6|10421.6|10431|10419|10435.6|10426|10430.6|10418.6|16
1736959760000|2025-01-15 16:49:20|10431.6|10419.6|10432.1|10424.1|10433.8|10425|10430.5|10418.5|14
1736959770000|2025-01-15 16:49:30|10428.3|10416.3|10430.6|10424.6|10433.3|10424.6|10427|10415|15
1736959780000|2025-01-15 16:49:40|10447.3|10435.3|10447.8|10435.8|10448.3|10441.1|10444.8|10435.3|8
1736959790000|2025-01-15 16:49:50|10445.4|10437.4|10446.8|10434.8|10446.8|10437.6|10444.4|10432.4|13
1736959800000|2025-01-15 16:50:00|10442.1|10430.1|10442.4|10430.4|10443.4|10431.4|10436.6|10424.6|7
1736959810000|2025-01-15 16:50:10|10441.9|10429.9|10442.4|10430.4|10442.4|10430.4|10441.9|10429.9|0
1736959820000|2025-01-15 16:50:20|10442.8|10430.8|10441.1|10429.1|10442.8|10430.8|10432.8|10426.8|6
1736959830000|2025-01-15 16:50:30|10441.3|10429.3|10441.1|10429.1|10441.3|10429.3|10441.1|10429.1|1
1736959840000|2025-01-15 16:50:40|10444.8|10432.8|10445.1|10433.1|10445.1|10433.1|10444.8|10432.8|4
1736959850000|2025-01-15 16:50:50|10444.9|10432.9|10446.6|10434.6|10446.9|10434.9|10442.6|10430.6|0
1736959860000|2025-01-15 16:51:00|10447.3|10435.3|10447.3|10435.3|10447.4|10435.4|10446.9|10434.9|1
1736959870000|2025-01-15 16:51:10|10446.9|10434.9|10446.9|10434.9|10446.9|10434.9|10446.8|10434.8|0
1736959880000|2025-01-15 16:51:20|10446.6|10434.6|10429.1|10421.1|10446.6|10434.6|10429.1|10419.3|2
1736959890000|2025-01-15 16:51:30|10429.8|10421.8|10436.9|10424.9|10439.1|10427.1|10429.8|10421.8|1
1736959900000|2025-01-15 16:51:40|10439.6|10427.6|10439.1|10427.1|10439.6|10427.6|10439.1|10427.1|0
1736959910000|2025-01-15 16:51:50|10439.6|10427.6|10439.4|10427.4|10439.6|10427.6|10439.4|10427.4|0
1736959920000|2025-01-15 16:52:00|10440.4|10428.4|10438.1|10426.1|10441.1|10429.1|10438.1|10426.1|0
1736959930000|2025-01-15 16:52:10|10438.4|10426.4|10438.4|10426.4|10438.4|10426.4|10438.4|10426.4|0
1736959940000|2025-01-15 16:52:20|10437.9|10425.9|10437.1|10425.1|10437.9|10425.9|10437.1|10425.1|0
1736959950000|2025-01-15 16:52:30|10435.1|10423.1|10446.9|10434.9|10446.9|10434.9|10435.1|10423.1|2
1736959960000|2025-01-15 16:52:40|10446.6|10434.6|10445.6|10433.6|10446.6|10434.6|10445.1|10433.1|1
1736959970000|2025-01-15 16:52:50|10446.1|10434.1|10446.1|10434.1|10446.1|10434.1|10446.1|10434.1|0
1736959980000|2025-01-15 16:53:00|10446.4|10434.4|10446.4|10434.4|10446.4|10434.4|10446.4|10434.4|1
1736959990000|2025-01-15 16:53:10|10446.1|10434.1|10444.1|10432.1|10446.1|10434.1|10443.9|10431.9|0
1736960000000|2025-01-15 16:53:20|10443.9|10431.9|10443.9|10431.9|10443.9|10431.9|10443.9|10431.9|0
1736960010000|2025-01-15 16:53:30|10442.9|10430.9|10444.3|10432.3|10444.3|10432.3|10442.9|10430.9|8
1736960020000|2025-01-15 16:53:40|10444.9|10432.9|10443.9|10431.9|10444.9|10432.9|10443.9|10431.9|0
1736960030000|2025-01-15 16:53:50|10444.8|10432.8|10444.4|10432.4|10444.8|10432.8|10444.3|10432.3|0
1736960050000|2025-01-15 16:54:10|10445.1|10433.1|10451.9|10439.9|10451.9|10440.3|10444.8|10432.8|3
1736960060000|2025-01-15 16:54:20|10460.6|10448.6|10462.6|10450.6|10462.6|10450.6|10460.6|10448.6|0
1736960070000|2025-01-15 16:54:30|10464.3|10452.3|10471.8|10459.8|10471.8|10459.8|10464.3|10452.3|4
1736960080000|2025-01-15 16:54:40|10476.4|10464.4|10461.4|10449.4|10477.4|10465.4|10458.3|10446.3|0
1736960090000|2025-01-15 16:54:50|10462.1|10450.1|10463.4|10451.4|10464.9|10452.9|10460.8|10448.8|0
1736960100000|2025-01-15 16:55:00|10463.8|10451.8|10462.6|10450.6|10463.8|10451.8|10461.1|10449.1|3
1736960110000|2025-01-15 16:55:10|10462.3|10450.3|10462.3|10450.3|10462.3|10450.3|10462.3|10450.3|0
1736960130000|2025-01-15 16:55:30|10462.6|10450.6|10462.6|10450.6|10462.8|10450.8|10462.6|10450.6|6
1736960140000|2025-01-15 16:55:40|10462.8|10450.8|10462.4|10450.4|10462.8|10450.8|10462.4|10450.4|0
1736960150000|2025-01-15 16:55:50|10461.9|10449.9|10463.6|10451.6|10463.8|10451.8|10461.9|10449.9|0
1736960160000|2025-01-15 16:56:00|10463.3|10451.3|10463.3|10451.3|10463.3|10451.3|10463.3|10451.3|0
1736960170000|2025-01-15 16:56:10|10464.4|10452.4|10464.6|10452.6|10464.6|10452.6|10464.4|10452.4|0
1736960180000|2025-01-15 16:56:20|10467.9|10455.9|10468.1|10456.1|10468.1|10456.1|10467.9|10455.9|1
1736960210000|2025-01-15 16:56:50|10467.6|10455.6|10467.6|10455.6|10467.6|10455.6|10467.6|10455.6|1
1736960220000|2025-01-15 16:57:00|10467.9|10455.9|10467.7|10459.7|10467.9|10459.7|10467.7|10455.9|0
1736960250000|2025-01-15 16:57:30|10468.1|10460.1|10466.9|10454.9|10468.2|10460.2|10466.4|10454.4|4
1736960260000|2025-01-15 16:57:40|10467.2|10455.2|10467.2|10455.2|10467.2|10455.2|10467.2|10455.2|0
1736960340000|2025-01-15 16:59:00|10467.6|10455.6|10463.9|10451.9|10467.6|10455.6|10462.7|10450.7|15
1736960350000|2025-01-15 16:59:10|10464.9|10452.9|10465.9|10453.9|10465.9|10453.9|10464.9|10452.9|0
1736960360000|2025-01-15 16:59:20|10462.9|10454.9|10462.9|10454.9|10462.9|10454.9|10462.9|10454.9|1
1736960370000|2025-01-15 16:59:30|10460.9|10448.9|10460.6|10448.6|10460.9|10448.9|10460.6|10448.6|3
1736960390000|2025-01-15 16:59:50|10458.1|10446.1|10458.2|10446.2|10458.2|10446.2|10458.1|10446.1|0
1736960400000|2025-01-15 17:00:00|10458.1|10446.1|10458.1|10446.1|10458.1|10446.1|10458.1|10446.1|0
1736960410000|2025-01-15 17:00:10|10466.4|10454.4|10465.9|10453.9|10466.4|10454.4|10465.9|10453.9|3
1736960430000|2025-01-15 17:00:30|10466.1|10454.1|10466.6|10454.6|10466.6|10454.6|10466.1|10454.1|0
1736960460000|2025-01-15 17:01:00|10467.9|10455.9|10469.7|10457.7|10469.7|10457.7|10467.7|10455.7|17
1736960470000|2025-01-15 17:01:10|10469.4|10457.4|10469.4|10457.4|10469.4|10457.4|10469.4|10457.4|0
1736960490000|2025-01-15 17:01:30|10470.1|10462.1|10470.1|10462.1|10470.1|10462.1|10470.1|10462.1|2
1736960510000|2025-01-15 17:01:50|10471.1|10463.1|10476.1|10464.1|10476.1|10464.1|10471.1|10462.9|1
1736960520000|2025-01-15 17:02:00|10478.6|10466.6|10478.7|10466.7|10478.7|10466.7|10478.6|10466.6|0
1736960580000|2025-01-15 17:03:00|10479.4|10467.4|10488.1|10476.1|10488.1|10476.1|10479.4|10467.4|1
1736960590000|2025-01-15 17:03:10|10488.6|10476.6|10488.9|10476.9|10488.9|10476.9|10488.6|10476.6|2
1736960600000|2025-01-15 17:03:20|10488.7|10476.7|10488.7|10476.7|10488.7|10476.7|10488.7|10476.7|0
1736960610000|2025-01-15 17:03:30|10488.9|10476.9|10489.2|10477.2|10489.2|10477.2|10488.9|10476.9|0
1736960640000|2025-01-15 17:04:00|10489.1|10477.1|10494.6|10482.6|10494.6|10482.6|10489.1|10477.1|1
1736960650000|2025-01-15 17:04:10|10494.7|10482.7|10494.7|10482.7|10494.7|10482.7|10494.7|10482.7|0
1736960670000|2025-01-15 17:04:30|10495.6|10483.6|10495.9|10483.9|10495.9|10483.9|10495.6|10483.6|0
1736960680000|2025-01-15 17:04:40|10496.4|10484.4|10496.4|10484.4|10496.4|10484.4|10496.4|10484.4|0
1736960710000|2025-01-15 17:05:10|10496.7|10484.7|10498|10486|10498|10486|10496.7|10484.7|0
1736960770000|2025-01-15 17:06:10|10498.4|10486.4|10498.4|10486.4|10498.4|10486.4|10498.4|10486.4|0
1736960780000|2025-01-15 17:06:20|10498.2|10486.2|10498.2|10486.2|10498.2|10486.2|10498.2|10486.2|1
1736960810000|2025-01-15 17:06:50|10497.5|10485.5|10499.9|10487.9|10499.9|10487.9|10497.4|10485.4|2
1736960820000|2025-01-15 17:07:00|10500.9|10488.9|10499.7|10487.7|10500.9|10488.9|10499.7|10487.7|2
1736960830000|2025-01-15 17:07:10|10500|10488|10499.7|10487.7|10500|10488|10499.5|10487.5|0
1736960840000|2025-01-15 17:07:20|10499.5|10487.5|10496.7|10484.7|10500|10488|10496.7|10484.7|3
1736960850000|2025-01-15 17:07:30|10496|10484|10490.2|10478.2|10496|10484|10490.2|10478.2|2
1736960870000|2025-01-15 17:07:50|10489.5|10477.5|10489.2|10477.2|10489.5|10477.5|10489.2|10477.2|2
1736960880000|2025-01-15 17:08:00|10488.9|10476.9|10487.5|10475.5|10488.9|10476.9|10487.5|10475.5|2
1736960890000|2025-01-15 17:08:10|10486.2|10474.2|10486.2|10474.2|10486.2|10474.2|10486.2|10474.2|0
1736960900000|2025-01-15 17:08:20|10481.4|10469.4|10480.9|10468.9|10481.4|10469.4|10480.9|10468.9|2
1736960910000|2025-01-15 17:08:30|10481.2|10469.2|10478|10466|10481.2|10469.2|10478|10466|3
1736960930000|2025-01-15 17:08:50|||||||||2
1736960940000|2025-01-15 17:09:00|10483.7|10471.7|10482.5|10470.5|10483.7|10471.7|10482.5|10470.5|6
1736960960000|2025-01-15 17:09:20|10478.9|10466.9|10478.9|10466.9|10478.9|10466.9|10478.9|10466.9|2
1736960970000|2025-01-15 17:09:30|10478|10466|10478.2|10466.2|10478.2|10466.2|10478|10466|2
1736960990000|2025-01-15 17:09:50|10476.2|10464.2|10471.4|10459.4|10476.2|10464.2|10471.4|10459.4|2
1736961000000|2025-01-15 17:10:00|10471.7|10459.7|10471.7|10459.7|10471.7|10459.7|10469.9|10457.9|0
1736961010000|2025-01-15 17:10:10|10471.5|10459.5|10471.2|10459.2|10471.5|10459.5|10471.2|10459.2|0
1736961060000|2025-01-15 17:11:00|10470.9|10458.9|10470.9|10458.9|10470.9|10458.9|10470.9|10458.9|0
1736961090000|2025-01-15 17:11:30|10470.7|10458.7|10472.2|10460.2|10472.9|10460.9|10470.7|10458.7|1
1736961110000|2025-01-15 17:11:50|10476.2|10464.2|10480.3|10468.3|10480.3|10468.3|10476.2|10464.2|0
1736961120000|2025-01-15 17:12:00|10481|10469|10481|10469|10481|10469|10481|10469|0
1736961130000|2025-01-15 17:12:10|10481.7|10469.7|10481.7|10469.7|10481.7|10469.7|10481.7|10469.7|0
1736961180000|2025-01-15 17:13:00|10482.8|10470.8|10482.8|10470.8|10482.8|10470.8|10482.8|10470.8|0
1736961190000|2025-01-15 17:13:10|10482.5|10470.5|10482.5|10470.5|10482.5|10470.5|10482.5|10470.5|1
1736961200000|2025-01-15 17:13:20|10482.8|10470.8|10483.8|10471.8|10483.8|10471.8|10482.8|10470.8|0
1736961210000|2025-01-15 17:13:30|10484.8|10472.8|10484.8|10472.8|10484.8|10472.8|10484.8|10472.8|0
1736961220000|2025-01-15 17:13:40|10482.2|10470.2|10485.3|10473.3|10486.3|10474.3|10479.2|10470.2|2
1736961240000|2025-01-15 17:14:00|10486.7|10474.7|10486.7|10474.7|10486.7|10474.7|10486.7|10474.7|0
1736961320000|2025-01-15 17:15:20|||||||||1
1736961330000|2025-01-15 17:15:30|10486.8|10474.8|10487.5|10475.5|10487.5|10475.5|10486.8|10474.8|1
1736961390000|2025-01-15 17:16:30|10488|10476|10488.2|10476.2|10488.2|10476.2|10488|10476|0
1736961400000|2025-01-15 17:16:40|10488.5|10476.5|10488.5|10476.5|10488.5|10476.5|10488.5|10476.5|0
1736961410000|2025-01-15 17:16:50|10487.7|10481.7|10488|10476|10490.3|10482|10482.8|10470.8|5
1736961420000|2025-01-15 17:17:00|10487.7|10475.7|10487.7|10475.7|10487.7|10475.7|10487.7|10475.7|0
1736961460000|2025-01-15 17:17:40|10487.3|10475.3|10486.7|10474.7|10487.3|10475.3|10486.7|10474.7|0
1736961470000|2025-01-15 17:17:50|10487|10475|10484.7|10476.7|10487|10476.7|10484.7|10474.7|1
1736961480000|2025-01-15 17:18:00|10484|10476|10484|10476|10484|10476|10484|10476|0
1736961500000|2025-01-15 17:18:20|10485.5|10473.5|10465.7|10453.7|10485.5|10473.5|10465.7|10453.7|4
1736961520000|2025-01-15 17:18:40|10461.5|10449.5|10458.5|10446.5|10461.5|10449.5|10458.5|10446.5|2
1736961540000|2025-01-15 17:19:00|10467.3|10455.3|10465.8|10453.8|10467.3|10455.3|10465.8|10453.8|2
1736961550000|2025-01-15 17:19:10|10464.3|10452.3|10457.7|10445.7|10464.3|10452.3|10457.7|10445.7|1
1736961570000|2025-01-15 17:19:30|10457.6|10445.6|10457.6|10445.6|10457.6|10445.6|10457.6|10445.6|0
1736961580000|2025-01-15 17:19:40|10450.3|10438.3|10449|10437|10450.3|10438.3|10448.5|10436.5|2
1736961590000|2025-01-15 17:19:50|10449.8|10437.8|10449.8|10437.8|10449.8|10437.8|10449.8|10437.8|0
1736961610000|2025-01-15 17:20:10|10449.6|10437.6|10446.8|10434.8|10449.6|10437.6|10446.8|10434.8|2
1736961630000|2025-01-15 17:20:30|10447.1|10435.1|10447.1|10435.1|10447.1|10435.1|10447.1|10435.1|0
1736961640000|2025-01-15 17:20:40|10446.8|10434.8|10449.8|10437.8|10450|10438|10446.8|10434.8|1
1736961650000|2025-01-15 17:20:50|10449.1|10437.1|10447.8|10435.8|10449.1|10437.1|10447.8|10435.8|0
1736961660000|2025-01-15 17:21:00|10449.1|10437.1|10450.1|10438.1|10450.1|10438.1|10449.1|10437.1|0
1736961670000|2025-01-15 17:21:10|10450.5|10438.5|10450.3|10438.3|10450.5|10438.5|10450.3|10438.3|0
1736961680000|2025-01-15 17:21:20|10450.8|10438.8|10450.8|10438.8|10450.8|10438.8|10450.8|10438.8|0
1736961690000|2025-01-15 17:21:30|10455.1|10443.1|10457.3|10445.3|10458|10446|10455.1|10443.1|1
1736961710000|2025-01-15 17:21:50|10452.8|10444.8|10457.6|10445.6|10457.6|10445.6|10452.6|10443.8|4
1736961720000|2025-01-15 17:22:00|10458.1|10446.1|10464.6|10452.6|10464.6|10452.6|10458.1|10446.1|0
1736961730000|2025-01-15 17:22:10|10464.3|10452.3|10463.5|10451.5|10464.5|10452.5|10463.5|10451.5|0
1736961760000|2025-01-15 17:22:40|10462.8|10450.8|10456.8|10444.8|10462.8|10450.8|10456.8|10444.8|1
1736961780000|2025-01-15 17:23:00|10458.5|10446.5|10458.5|10446.5|10458.5|10446.5|10458.5|10446.5|0
1736961790000|2025-01-15 17:23:10|10459.1|10447.1|10461.5|10449.5|10463.8|10451.8|10459.1|10447.1|1
1736961810000|2025-01-15 17:23:30|10461.1|10449.1|10460.8|10448.8|10461.1|10449.1|10460.8|10448.8|0
1736961820000|2025-01-15 17:23:40|10459.8|10447.8|10455.8|10443.8|10459.8|10447.8|10455.8|10443.8|1
1736961830000|2025-01-15 17:23:50|10455.1|10443.1|10454.1|10442.1|10455.1|10443.1|10454.1|10442.1|1
1736961850000|2025-01-15 17:24:10|10453.8|10441.8|10448.3|10436.3|10453.8|10441.8|10448.3|10436.3|2
1736961860000|2025-01-15 17:24:20|10447.6|10435.6|10447|10435|10447.6|10435.6|10446.6|10434.6|1
1736961880000|2025-01-15 17:24:40|10447.6|10435.6|10447.6|10435.6|10447.6|10435.6|10447.6|10435.6|0
1736961900000|2025-01-15 17:25:00|10448.1|10436.1|10448.1|10436.1|10448.1|10436.1|10448.1|10436.1|0
1736961910000|2025-01-15 17:25:10|10460|10448|10462.8|10450.8|10462.8|10450.8|10459.1|10447.1|3
1736961930000|2025-01-15 17:25:30|10461.8|10449.8|10460.1|10448.1|10461.8|10449.8|10460.1|10448.1|0
1736961940000|2025-01-15 17:25:40|10460|10448|10460.6|10448.6|10460.6|10448.6|10460|10448|0
1736961950000|2025-01-15 17:25:50|10461.6|10449.6|10461.6|10449.6|10461.6|10449.6|10461.6|10449.6|0
1736961960000|2025-01-15 17:26:00|10463|10451|10462.8|10450.8|10463|10451|10462.8|10450.8|0
1736961970000|2025-01-15 17:26:10|10463|10451|10463|10451|10463|10451|10463|10451|0
1736961980000|2025-01-15 17:26:20|10463.1|10451.1|10465.6|10453.6|10465.6|10453.6|10463.1|10451.1|0
1736962030000|2025-01-15 17:27:10|10465.4|10453.4|10465.4|10453.4|10465.6|10453.6|10465.1|10453.1|0
1736962050000|2025-01-15 17:27:30|10465.6|10453.6|10465.6|10453.6|10465.6|10453.6|10465.6|10453.6|0
1736962070000|2025-01-15 17:27:50|10465.4|10453.4|10465.6|10453.6|10465.6|10453.6|10465.4|10453.4|0
1736962080000|2025-01-15 17:28:00|10465.4|10453.4|10465.4|10453.4|10465.4|10453.4|10465.4|10453.4|0
1736962090000|2025-01-15 17:28:10|||||||||1
1736962130000|2025-01-15 17:28:50|10465.8|10453.8|10465.8|10453.8|10465.8|10453.8|10465.8|10453.8|1
1736962170000|2025-01-15 17:29:30|10466.8|10454.8|10466.8|10454.8|10466.8|10454.8|10466.8|10454.8|0
1736962200000|2025-01-15 17:30:00|10467.3|10455.3|10467.3|10455.3|10467.4|10455.4|10466.9|10454.9|0
1736962210000|2025-01-15 17:30:10|10467.1|10455.1|10467.1|10455.1|10467.1|10455.1|10467.1|10455.1|0
1736962220000|2025-01-15 17:30:20|10466.8|10454.8|10466.4|10454.4|10466.8|10454.8|10466.4|10454.4|1
1736962230000|2025-01-15 17:30:30|10465.9|10453.9|10465.4|10453.4|10465.9|10453.9|10465.4|10453.4|0
1736962260000|2025-01-15 17:31:00|10465.9|10453.9|10465.9|10453.9|10465.9|10453.9|10465.9|10453.9|0
1736962270000|2025-01-15 17:31:10|10466.3|10454.3|10466.3|10454.3|10466.3|10454.3|10466.3|10454.3|0
1736962280000|2025-01-15 17:31:20|10465.8|10453.8|10465.9|10453.9|10466.3|10454.3|10465.8|10453.8|0
1736962290000|2025-01-15 17:31:30|10466.3|10454.3|10466.4|10454.4|10466.4|10454.4|10465.8|10453.8|1
1736962300000|2025-01-15 17:31:40|10466.1|10454.1|10465.9|10453.9|10466.1|10454.1|10465.9|10453.9|2
1736962410000|2025-01-15 17:33:30|10464.6|10452.6|10464.6|10452.6|10464.6|10452.6|10464.6|10452.6|1
1736962440000|2025-01-15 17:34:00|||||||||1
1736962460000|2025-01-15 17:34:20|10464.8|10452.8|10464.9|10452.9|10464.9|10454.6|10462.6|10452.8|2
1736962510000|2025-01-15 17:35:10|10464.7|10452.7|10464.6|10452.6|10464.7|10452.7|10464.4|10452.4|1
1736962520000|2025-01-15 17:35:20|10464.4|10452.4|10464.4|10452.4|10464.4|10452.4|10464.4|10452.4|0
1736962560000|2025-01-15 17:36:00|10464.1|10452.1|10464.1|10452.1|10464.1|10452.1|10464.1|10452.1|0
1736962590000|2025-01-15 17:36:30|10465.1|10453.1|10463.4|10451.4|10465.1|10453.1|10463.1|10451.1|3
1736962600000|2025-01-15 17:36:40|10463.6|10451.6|10480.7|10468.7|10480.7|10468.7|10463.6|10451.6|2
1736962630000|2025-01-15 17:37:10|10480.6|10468.6|10481.4|10469.4|10481.4|10469.4|10480.6|10468.6|0
1736962640000|2025-01-15 17:37:20|10482.2|10470.2|10482.2|10470.2|10482.2|10470.2|10482.2|10470.2|0
1736962680000|2025-01-15 17:38:00|10482.1|10470.1|10481.6|10469.6|10482.1|10470.1|10481.6|10469.6|0
1736962700000|2025-01-15 17:38:20|10481.1|10469.1|10481.6|10469.6|10481.6|10469.6|10481.1|10469.1|0
1736962720000|2025-01-15 17:38:40|10481.4|10469.4|10480.6|10468.6|10481.4|10469.4|10480.6|10468.6|1
1736962740000|2025-01-15 17:39:00|10480.7|10468.7|10480.7|10468.7|10480.7|10468.7|10480.7|10468.7|0
1736962780000|2025-01-15 17:39:40|10480.9|10468.9|10480.9|10468.9|10480.9|10468.9|10480.9|10468.9|0
1736962800000|2025-01-15 17:40:00|10482.1|10470.1|10480.7|10468.7|10482.1|10470.1|10480.6|10468.6|0
1736962830000|2025-01-15 17:40:30|10481.1|10469.1|10481.1|10469.1|10481.2|10469.2|10481.1|10469.1|1
1736962840000|2025-01-15 17:40:40|10466.6|10454.6|10463.4|10451.4|10466.6|10454.6|10463.4|10451.4|1
1736962850000|2025-01-15 17:40:50|10463.7|10451.7|10467.1|10455.1|10467.6|10455.6|10463.6|10451.6|4
1736962860000|2025-01-15 17:41:00|10467.4|10455.4|10467.4|10455.4|10467.4|10455.4|10467.4|10455.4|0
1736962900000|2025-01-15 17:41:40|10468.4|10456.4|10468.4|10456.4|10468.4|10456.4|10468.4|10456.4|0
1736962950000|2025-01-15 17:42:30|10468.1|10456.1|10467.9|10455.9|10468.9|10456.9|10467.9|10455.9|0
1736962960000|2025-01-15 17:42:40|10468.2|10456.2|10468.2|10456.2|10468.2|10456.2|10468.2|10456.2|0
1736962970000|2025-01-15 17:42:50|10468.5|10456.5|10469.9|10457.9|10469.9|10457.9|10468.5|10456.5|2
1736962980000|2025-01-15 17:43:00|10470|10458|10470|10458|10470|10458|10470|10458|0
1736963020000|2025-01-15 17:43:40|10470.4|10458.4|10470.4|10458.4|10470.4|10458.4|10470.4|10458.4|0
1736963030000|2025-01-15 17:43:50|10474.2|10462.2|10474.2|10462.2|10474.2|10462.2|10474.2|10462.2|0
1736963040000|2025-01-15 17:44:00|10474.5|10462.5|10474.9|10462.9|10475|10463|10474.5|10462.5|0
1736963050000|2025-01-15 17:44:10|10474.5|10462.5|10474.5|10462.5|10474.5|10462.5|10474.5|10462.5|0
1736963080000|2025-01-15 17:44:40|10474.4|10462.4|10473.4|10461.4|10474.4|10462.4|10473.4|10461.4|0
1736963100000|2025-01-15 17:45:00|10473.5|10461.5|10474.2|10462.2|10474.2|10462.2|10473.5|10461.5|2
1736963110000|2025-01-15 17:45:10|10474.4|10462.4|10474.4|10462.4|10474.4|10462.4|10474.4|10462.4|1
1736963140000|2025-01-15 17:45:40|10474|10462|10473.7|10461.7|10474|10462|10473.5|10461.5|0
1736963150000|2025-01-15 17:45:50|10473.9|10461.9|10473.9|10461.9|10473.9|10461.9|10473.9|10461.9|0
1736963160000|2025-01-15 17:46:00|10473.7|10461.7|10473.7|10461.7|10473.7|10461.7|10473.7|10461.7|0
1736963210000|2025-01-15 17:46:50|10473.9|10461.9|10473.9|10461.9|10473.9|10461.9|10473.9|10461.9|0
1736963240000|2025-01-15 17:47:20|10473.5|10461.5|10476.2|10464.2|10479.5|10467.5|10473.5|10461.5|1
1736963260000|2025-01-15 17:47:40|10475.5|10463.5|10474.5|10462.5|10475.5|10463.5|10474.5|10462.5|0
1736963280000|2025-01-15 17:48:00|10474.2|10462.2|10474.2|10462.2|10474.2|10462.2|10474.2|10462.2|0
1736963290000|2025-01-15 17:48:10|10471.9|10463.9|10471.9|10463.9|10471.9|10463.9|10471.9|10463.9|0
1736963310000|2025-01-15 17:48:30|10471.2|10463.2|10473.5|10461.5|10473.5|10463.2|10471.2|10461.5|3
1736963320000|2025-01-15 17:48:40|10473.4|10461.4|10473|10461|10473.4|10461.4|10473|10461|0
1736963330000|2025-01-15 17:48:50|10473.5|10461.5|10468.7|10456.7|10473.5|10462.5|10468.7|10456.7|5
1736963340000|2025-01-15 17:49:00|10468.4|10456.4|10468|10456|10468.4|10456.4|10468|10456|0
1736963350000|2025-01-15 17:49:10|10468.4|10456.4|10469.5|10457.5|10469.5|10457.5|10468.4|10456.4|1
1736963360000|2025-01-15 17:49:20|10476.2|10464.2|10477|10465|10479.2|10467.2|10472.7|10460.7|7
1736963380000|2025-01-15 17:49:40|10477.9|10465.9|10477.9|10465.9|10477.9|10465.9|10477.9|10465.9|0
1736963390000|2025-01-15 17:49:50|10477.5|10465.5|10481.2|10469.2|10481.2|10469.2|10477.5|10465.5|1
1736963400000|2025-01-15 17:50:00|10483|10471|10483|10471|10483|10471|10483|10471|3
1736963420000|2025-01-15 17:50:20|10484.3|10472.3|10483.8|10471.8|10484.3|10472.3|10483.8|10471.8|0
1736963460000|2025-01-15 17:51:00|10483.7|10471.7|10483.3|10471.3|10483.7|10471.7|10483.2|10471.2|5
1736963470000|2025-01-15 17:51:10|10483.2|10471.2|10480|10468|10483.2|10472.2|10479.5|10467.5|1
1736963480000|2025-01-15 17:51:20|10479.8|10467.8|10479.5|10467.5|10479.8|10467.8|10479.5|10467.5|0
1736963490000|2025-01-15 17:51:30|10479.8|10467.8|10479.5|10467.5|10479.8|10467.8|10479.5|10467.5|4
1736963510000|2025-01-15 17:51:50|10479.7|10467.7|10479.7|10467.7|10479.7|10467.7|10479.7|10467.7|0
1736963540000|2025-01-15 17:52:20|10483.5|10471.5|10483.5|10471.5|10483.7|10471.7|10483.5|10471.5|4
1736963550000|2025-01-15 17:52:30|10483.7|10471.7|10483.7|10471.7|10483.7|10471.7|10483.7|10471.7|0
1736963560000|2025-01-15 17:52:40|10483.8|10471.8|10483.7|10471.7|10483.8|10471.8|10483.5|10471.5|1
1736963570000|2025-01-15 17:52:50|10484.8|10472.8|10484.8|10472.8|10484.8|10472.8|10484.8|10472.8|0
1736963630000|2025-01-15 17:53:50|10485|10473|10485|10473|10485|10473|10485|10473|1
1736963650000|2025-01-15 17:54:10|10475.7|10463.7|10475.7|10463.7|10475.8|10463.8|10475.7|10463.7|5
1736963660000|2025-01-15 17:54:20|10475.2|10463.2|10474.5|10462.5|10475.3|10463.3|10474.5|10462.5|6
1736963670000|2025-01-15 17:54:30|10476.5|10464.5|10477|10465|10477.5|10465.5|10476.5|10464.5|4
1736963690000|2025-01-15 17:54:50|||||||||3
1736963710000|2025-01-15 17:55:10|10477.2|10465.2|10477|10465|10477.2|10465.2|10477|10465|4
1736963750000|2025-01-15 17:55:50|10477.5|10465.5|10477.5|10465.5|10477.5|10465.5|10477.5|10465.5|2
1736963760000|2025-01-15 17:56:00|10477.7|10465.7|10477.8|10465.8|10478.2|10466.2|10477.7|10465.7|3
1736963810000|2025-01-15 17:56:50|10478|10466|10478|10466|10478|10466|10478|10466|0
1736963820000|2025-01-15 17:57:00|10477.8|10465.8|10478.8|10466.8|10478.8|10466.8|10477.8|10465.8|1
1736963880000|2025-01-15 17:58:00|10477.8|10465.8|10482.1|10470.1|10482.1|10470.1|10477.8|10465.8|2
1736963900000|2025-01-15 17:58:20|10483.3|10471.3|10483.1|10471.1|10483.5|10471.5|10483|10471|1
1736963920000|2025-01-15 17:58:40|10483.3|10471.3|10483.3|10471.3|10483.3|10471.3|10483.3|10471.3|0
1736963930000|2025-01-15 17:58:50|10483.1|10471.1|10483.1|10471.1|10483.1|10471.1|10483.1|10471.1|0
1736963940000|2025-01-15 17:59:00|10482.8|10470.8|10482.8|10470.8|10482.8|10470.8|10482.8|10470.8|0
1736963970000|2025-01-15 17:59:30|10483|10471|10483|10471|10483|10471|10483|10471|0
1736963980000|2025-01-15 17:59:40|10483.3|10471.3|10483.3|10471.3|10483.3|10471.3|10483.3|10471.3|0
1736963990000|2025-01-15 17:59:50|10483.5|10471.5|10483.5|10471.5|10483.5|10471.5|10483.5|10471.5|0
1736964000000|2025-01-15 18:00:00|10484.5|10472.5|10484.5|10472.5|10484.5|10472.5|10484.5|10472.5|1
1736964030000|2025-01-15 18:00:30|10484.1|10472.1|10480.6|10468.6|10484.1|10472.1|10480.6|10468.6|7
1736964040000|2025-01-15 18:00:40|10480.3|10468.3|10488|10476|10488|10476|10480|10468|1
1736964050000|2025-01-15 18:00:50|10494|10482|10496.1|10484.1|10496.1|10484.1|10494|10482|0
1736964060000|2025-01-15 18:01:00|10495.6|10483.6|10496.6|10484.6|10496.6|10484.6|10495.6|10483.6|0
1736964080000|2025-01-15 18:01:20|10500.1|10488.1|10500.1|10488.1|10500.1|10488.1|10500.1|10488.1|2
1736964110000|2025-01-15 18:01:50|10496.1|10484.1|10493.8|10481.8|10496.1|10484.1|10493.8|10481.8|2
1736964120000|2025-01-15 18:02:00|10492.8|10480.8|10490.6|10478.6|10492.8|10480.8|10490.6|10478.6|0
1736964130000|2025-01-15 18:02:10|10489.8|10477.8|10489.8|10477.8|10489.8|10477.8|10489.8|10477.8|0
1736964150000|2025-01-15 18:02:30|10489.6|10477.6|10488.8|10476.8|10489.6|10477.6|10488.8|10476.8|0
1736964220000|2025-01-15 18:03:40|10484.1|10472.1|10480.5|10468.5|10484.3|10472.3|10480.5|10468.5|0
1736964230000|2025-01-15 18:03:50|10481.6|10469.6|10484.5|10472.5|10484.5|10472.5|10478|10469.3|1
1736964240000|2025-01-15 18:04:00|10484.1|10472.1|10474.6|10462.6|10484.1|10472.1|10473.8|10462.5|3
1736964260000|2025-01-15 18:04:20|10482.6|10470.6|10481.9|10469.9|10482.6|10470.6|10481.9|10469.9|2
1736964270000|2025-01-15 18:04:30|10481.3|10469.3|10481.3|10469.3|10481.3|10469.3|10481.3|10469.3|0
1736964300000|2025-01-15 18:05:00|10481.8|10469.8|10482.9|10470.9|10483.3|10471.3|10481.8|10469.8|0
1736964310000|2025-01-15 18:05:10|10482.6|10470.6|10482.6|10470.6|10482.6|10470.6|10482.6|10470.6|0
1736964320000|2025-01-15 18:05:20|10482.8|10470.8|10484.1|10472.1|10484.1|10472.1|10482.8|10470.8|0
1736964330000|2025-01-15 18:05:30|10483.9|10471.9|10483.9|10471.9|10483.9|10471.9|10483.9|10471.9|0
1736964350000|2025-01-15 18:05:50|10483.8|10471.8|10483.9|10471.9|10483.9|10471.9|10483.4|10471.4|0
1736964360000|2025-01-15 18:06:00|10483.4|10471.4|10483.4|10471.4|10483.9|10471.9|10483.4|10471.4|0
1736964380000|2025-01-15 18:06:20|10484.4|10472.4|10484.6|10472.6|10484.6|10472.6|10484.4|10472.4|0
1736964390000|2025-01-15 18:06:30|10484.9|10472.9|10485.6|10473.6|10485.6|10473.6|10484.9|10472.9|0
1736964400000|2025-01-15 18:06:40|10485.9|10473.9|10485.9|10473.9|10485.9|10473.9|10485.9|10473.9|0
1736964410000|2025-01-15 18:06:50|10486.4|10474.4|10486.4|10474.4|10486.4|10474.4|10486.4|10474.4|0
1736964440000|2025-01-15 18:07:20|||||||||6
1736964470000|2025-01-15 18:07:50|||||||||1
1736964490000|2025-01-15 18:08:10|10484.8|10476.8|10484.8|10476.8|10484.8|10476.8|10484.8|10476.8|0
1736964500000|2025-01-15 18:08:20|10496.9|10484.9|10495.9|10483.9|10496.9|10484.9|10495.6|10483.6|4
1736964510000|2025-01-15 18:08:30|10497.3|10485.3|10497.1|10485.1|10497.3|10485.3|10497.1|10485.1|0
1736964560000|2025-01-15 18:09:20|10491.8|10479.8|10485.4|10477.4|10491.8|10480.4|10484.9|10476.9|1
1736964570000|2025-01-15 18:09:30|10485.8|10477.8|10486.9|10474.9|10486.9|10477.8|10485.3|10474.9|0
1736964580000|2025-01-15 18:09:40|10484.8|10476.8|10485.3|10473.3|10488.4|10477.4|10482.3|10473.3|0
1736964590000|2025-01-15 18:09:50|10482.3|10476.3|10486.8|10474.8|10487.1|10476.3|10482.3|10473.3|1
1736964600000|2025-01-15 18:10:00|10487.1|10475.1|10487.6|10475.6|10487.6|10475.6|10487.1|10475.1|0
1736964610000|2025-01-15 18:10:10|10487.9|10475.9|10487.9|10475.9|10487.9|10475.9|10487.9|10475.9|0
1736964640000|2025-01-15 18:10:40|10487.6|10475.6|10487.6|10475.6|10487.6|10475.6|10487.6|10475.6|0
1736964690000|2025-01-15 18:11:30|10484.6|10472.6|10483.9|10471.9|10484.6|10472.6|10483.9|10471.9|1
1736964700000|2025-01-15 18:11:40|10483.6|10471.6|10485.6|10473.6|10485.6|10473.6|10483.6|10471.6|0
1736964710000|2025-01-15 18:11:50|10485.7|10473.7|10485.7|10473.7|10485.7|10473.7|10485.7|10473.7|1
1736964740000|2025-01-15 18:12:20|10485.9|10473.9|10485.6|10473.6|10485.9|10473.9|10485.6|10473.6|0
1736964810000|2025-01-15 18:13:30|10483.2|10471.2|10482.6|10470.6|10483.2|10471.2|10482.6|10470.6|1
1736964820000|2025-01-15 18:13:40|10482.9|10470.9|10482.4|10470.4|10482.9|10470.9|10482.4|10470.4|1
1736964830000|2025-01-15 18:13:50|10482.2|10470.2|10482.2|10470.2|10482.2|10470.2|10482.2|10470.2|0
1736964840000|2025-01-15 18:14:00|10481.6|10469.6|10481.6|10469.6|10481.6|10469.6|10481.6|10469.6|0
1736964850000|2025-01-15 18:14:10|10481.2|10469.2|10482.9|10470.9|10482.9|10470.9|10481.2|10469.2|2
1736964930000|2025-01-15 18:15:30|10483.1|10471.1|10482.6|10470.6|10483.1|10471.1|10482.6|10470.6|0
1736964940000|2025-01-15 18:15:40|10482.1|10470.1|10482.1|10470.1|10482.1|10470.1|10482.1|10470.1|0
1736964950000|2025-01-15 18:15:50|10482.7|10470.7|10482.7|10470.7|10482.7|10470.7|10482.7|10470.7|1
1736964980000|2025-01-15 18:16:20|||||||||1
1736964990000|2025-01-15 18:16:30|10480.6|10474.6|10483.6|10475.6|10483.6|10475.6|10480.6|10474.6|1
1736965000000|2025-01-15 18:16:40|10482.7|10476.7|10480.9|10468.9|10483.4|10476.7|10480.9|10468.9|1
1736965010000|2025-01-15 18:16:50|10480.7|10468.7|10480.9|10468.9|10480.9|10468.9|10480.7|10468.7|0
1736965020000|2025-01-15 18:17:00|10481.1|10469.1|10481.6|10469.6|10481.7|10469.7|10481.1|10469.1|0
1736965030000|2025-01-15 18:17:10|10481.2|10469.2|10481.7|10469.7|10481.7|10469.7|10481.2|10469.2|0
1736965040000|2025-01-15 18:17:20|10481.9|10469.9|10481.7|10469.7|10481.9|10469.9|10481.2|10469.2|0
1736965050000|2025-01-15 18:17:30|10482.1|10470.1|10482.1|10470.1|10482.1|10470.1|10482.1|10470.1|0
1736965080000|2025-01-15 18:18:00|10481.9|10469.9|10481.6|10469.6|10481.9|10469.9|10481.4|10469.4|0
1736965090000|2025-01-15 18:18:10|10481.4|10469.4|10485.2|10473.2|10485.2|10475|10481.4|10469.4|8
1736965100000|2025-01-15 18:18:20|10482.7|10474.7|10482.7|10474.7|10482.7|10474.7|10482.7|10474.7|0
1736965110000|2025-01-15 18:18:30|10485.7|10473.7|10487.7|10475.7|10487.7|10475.7|10485.7|10473.7|4
1736965120000|2025-01-15 18:18:40|10487.9|10475.9|10492.9|10480.9|10492.9|10480.9|10487.9|10475.9|1
1736965130000|2025-01-15 18:18:50|10494|10482|10494|10482|10494.5|10482.5|10494|10482|1
1736965140000|2025-01-15 18:19:00|10494.4|10482.4|10494.4|10482.4|10494.4|10482.4|10494.4|10482.4|0
1736965150000|2025-01-15 18:19:10|10494|10482|10494|10482|10494|10482|10494|10482|0
1736965170000|2025-01-15 18:19:30|10493.7|10481.7|10495.5|10483.5|10495.5|10483.5|10493.7|10481.7|1
1736965200000|2025-01-15 18:20:00|10495.2|10483.2|10493.7|10481.7|10495.2|10483.2|10493.4|10481.4|1
1736965210000|2025-01-15 18:20:10|10494|10482|10494|10482|10494|10482|10494|10482|0
1736965220000|2025-01-15 18:20:20|||||||||1
1736965260000|2025-01-15 18:21:00|10494.4|10482.4|10491.7|10483.7|10494.4|10483.7|10491.7|10481.5|1
1736965320000|2025-01-15 18:22:00|10491.4|10483.4|10492.5|10484.5|10492.5|10484.5|10491.4|10483.4|4
1736965330000|2025-01-15 18:22:10|10493.5|10485.5|10493.5|10485.5|10493.5|10485.5|10493.5|10485.5|1
1736965340000|2025-01-15 18:22:20|10491.2|10483.2|10488.5|10476.5|10491.2|10483.2|10481.4|10473.9|10
1736965350000|2025-01-15 18:22:30|10488.9|10476.9|10488.5|10476.5|10488.9|10476.9|10488.5|10476.5|1
1736965410000|2025-01-15 18:23:30|10488.2|10476.2|10488.2|10476.2|10488.2|10476.2|10488.2|10476.2|0
1736965450000|2025-01-15 18:24:10|10488.5|10476.5|10488.5|10476.5|10488.5|10476.5|10488.5|10476.5|0
1736965460000|2025-01-15 18:24:20|10488.2|10476.2|10482.5|10470.5|10488.2|10476.2|10482.5|10470.5|1
1736965470000|2025-01-15 18:24:30|10483.2|10471.2|10483.4|10471.4|10483.4|10471.4|10483.2|10471.2|0
1736965490000|2025-01-15 18:24:50|10483|10471|10483|10471|10483|10471|10483|10471|1
1736965500000|2025-01-15 18:25:00|10483.4|10471.4|10479.7|10467.7|10483.5|10471.5|10479.2|10467.2|2
1736965510000|2025-01-15 18:25:10|10479.5|10467.5|10486|10474|10486|10474|10478|10466|5
1736965520000|2025-01-15 18:25:20|10486.3|10474.3|10486.9|10474.9|10488.2|10476.2|10486.3|10474.3|1
1736965540000|2025-01-15 18:25:40|10486.8|10474.8|10486.8|10474.8|10486.8|10474.8|10486.8|10474.8|0
1736965550000|2025-01-15 18:25:50|10487|10475|10487|10475|10487|10475|10487|10475|0
1736965560000|2025-01-15 18:26:00|10489.7|10477.7|10492.5|10480.5|10492.5|10480.5|10489.7|10477.7|2
1736965570000|2025-01-15 18:26:10|10492.8|10480.8|10492.8|10480.8|10492.8|10480.8|10492.8|10480.8|0
1736965580000|2025-01-15 18:26:20|10492.3|10480.3|10492.3|10480.3|10492.3|10480.3|10492.3|10480.3|0
1736965590000|2025-01-15 18:26:30|10492.2|10480.2|10492.2|10480.2|10492.2|10480.2|10492.2|10480.2|0
1736965600000|2025-01-15 18:26:40|10492.3|10480.3|10492.3|10480.3|10492.3|10480.3|10492.3|10480.3|0
1736965610000|2025-01-15 18:26:50|10492.2|10480.2|10491.8|10479.8|10492.2|10480.2|10491.8|10479.8|0
1736965620000|2025-01-15 18:27:00|10492|10480|10493.8|10481.8|10493.8|10481.8|10492|10480|3
1736965630000|2025-01-15 18:27:10|10493.7|10481.7|10493.3|10481.3|10493.8|10481.8|10493.2|10481.2|0
1736965640000|2025-01-15 18:27:20|10493.5|10481.5|10494.5|10482.5|10494.5|10482.5|10493.5|10481.5|2
1736965660000|2025-01-15 18:27:40|10494.3|10482.3|10493.2|10481.2|10494.3|10482.3|10493.2|10481.2|1
1736965670000|2025-01-15 18:27:50|10493.5|10481.5|10487.2|10475.2|10493.5|10482.5|10484.2|10472.2|13
1736965680000|2025-01-15 18:28:00|10487.8|10475.8|10485|10473|10487.8|10475.8|10481.7|10473|5
1736965690000|2025-01-15 18:28:10|10486.2|10474.2|10487.5|10475.5|10488|10476|10486.2|10474.2|0
1736965700000|2025-01-15 18:28:20|10487.8|10475.8|10492.8|10480.8|10494.5|10486|10487.8|10475.8|2
1736965710000|2025-01-15 18:28:30|10494.3|10486.3|10500.3|10488.3|10500.3|10488.3|10494.3|10486.3|2
1736965720000|2025-01-15 18:28:40|10500|10488|10498|10486|10500|10488|10498|10486|0
1736965730000|2025-01-15 18:28:50|10498.2|10486.2|10497.2|10485.2|10498.2|10486.2|10497.2|10485.2|0
1736965740000|2025-01-15 18:29:00|10496.5|10484.5|10496.5|10484.5|10496.5|10484.5|10496.5|10484.5|0
1736965770000|2025-01-15 18:29:30|10496|10484|10495.2|10483.2|10496|10484|10493.3|10481.3|5
1736965780000|2025-01-15 18:29:40|10494.8|10482.8|10494.8|10482.8|10494.8|10482.8|10494.8|10482.8|0
1736965790000|2025-01-15 18:29:50|10494.3|10482.3|10496.7|10484.7|10496.7|10484.7|10494|10482|20
1737020710000|2025-01-16 09:45:10|10273.5|10265.5|10273.1|10261.1|10278.5|10270.5|10271.5|10260.5|10
1737020720000|2025-01-16 09:45:20|10273.3|10261.3|10280|10268|10281.7|10269.7|10271.8|10261.1|8
1737020730000|2025-01-16 09:45:30|10279.8|10267.8|10279.1|10267.1|10282.8|10270.8|10276.6|10264.6|14
1737020740000|2025-01-16 09:45:40|10279.8|10267.8|10276.3|10264.3|10280.1|10268.1|10275.1|10263.1|5
1737020750000|2025-01-16 09:45:50|10276.1|10264.1|10283.1|10271.1|10284|10272|10275.8|10263.8|3
1737020760000|2025-01-16 09:46:00|10283.5|10271.5|10306.8|10294.8|10306.8|10294.8|10283|10271|9
1737020770000|2025-01-16 09:46:10|10306.1|10294.1|10307.3|10295.3|10311.3|10299.3|10306.1|10294.1|2
1737020780000|2025-01-16 09:46:20|10306.8|10294.8|10311|10299|10311.5|10299.5|10305.1|10294.8|4
1737020790000|2025-01-16 09:46:30|10310|10298|10308.5|10296.5|10315|10303|10308.5|10296.5|2
1737020800000|2025-01-16 09:46:40|10307.5|10295.5|10312.8|10300.8|10312.8|10300.8|10295.6|10283.6|10
1737020810000|2025-01-16 09:46:50|10310.3|10298.3|10312.3|10300.3|10313|10302.2|10308.7|10296.7|0
1737020820000|2025-01-16 09:47:00|10305|10293|10291|10283|10307.7|10295.7|10291|10281.3|6
1737020830000|2025-01-16 09:47:10|10290.9|10282.9|10288.9|10282.9|10293.2|10283.2|10288.9|10281.2|17
1737020840000|2025-01-16 09:47:20|10292.2|10280.2|10289.9|10281.9|10292.2|10281.9|10289.9|10280.2|4
1737020850000|2025-01-16 09:47:30|10289.6|10281.6|10278|10266|10289.6|10281.6|10272.5|10262.9|4
1737020860000|2025-01-16 09:47:40|10277.4|10265.4|10277.5|10265.5|10278|10266|10269.4|10257.7|3
1737020870000|2025-01-16 09:47:50|10277.2|10265.2|10274.7|10262.7|10277.2|10265.2|10273.2|10262.7|2
1737020880000|2025-01-16 09:48:00|10275.4|10263.4|10283.5|10271.5|10283.5|10271.5|10270.2|10263|4
1737020890000|2025-01-16 09:48:10|10281.7|10269.7|10282.5|10270.5|10282.5|10270.5|10279|10267|1
1737020900000|2025-01-16 09:48:20|10281.2|10269.2|10273.8|10261.8|10281.2|10271|10273.4|10261.4|1
1737020910000|2025-01-16 09:48:30|10274.5|10262.5|10274.7|10262.7|10276.7|10264.7|10274.5|10262.5|10
1737020920000|2025-01-16 09:48:40|10275|10263|10273|10261|10275|10263|10273|10261|0
1737020930000|2025-01-16 09:48:50|10272.2|10260.2|10273.5|10265.5|10276.4|10266.2|10272|10260|1
1737020940000|2025-01-16 09:49:00|10270.8|10262.8|10268.4|10260.4|10270.8|10262.8|10268.4|10260.4|1
1737020950000|2025-01-16 09:49:10|10271.6|10259.6|10266.4|10254.4|10276.4|10264.4|10261.6|10254.4|18
1737020960000|2025-01-16 09:49:20|10267.1|10255.1|10272.3|10260.3|10272.3|10260.3|10259.6|10251.7|9
1737020970000|2025-01-16 09:49:30|10272.6|10260.6|10267.3|10255.3|10272.6|10260.6|10266.8|10254.8|1
1737020980000|2025-01-16 09:49:40|10265.9|10257.9|10261.6|10255.6|10266.4|10258.4|10261.6|10253.1|2
1737020990000|2025-01-16 09:49:50|10261.4|10253.4|10261.1|10253.1|10261.4|10253.4|10261.1|10253.1|1
1737021000000|2025-01-16 09:50:00|10260.8|10252.8|10260.1|10252.1|10261.1|10253.6|10259.6|10252.1|6
1737021010000|2025-01-16 09:50:10|10258.3|10252.3|10262|10254|10262|10254|10257|10248|5
1737021020000|2025-01-16 09:50:20|10262.6|10254.6|10267.5|10259.5|10267.5|10260.5|10262.6|10254|2
1737021030000|2025-01-16 09:50:30|10267.8|10259.8|10282.1|10274.1|10290.1|10278.1|10266|10255.6|6
1737021040000|2025-01-16 09:50:40|10283.2|10271.2|10271.8|10259.8|10283.2|10271.2|10271.3|10259.3|4
1737021050000|2025-01-16 09:50:50|10272.6|10260.6|10279.7|10267.7|10279.7|10267.7|10271.1|10259.1|3
1737021060000|2025-01-16 09:51:00|10280.1|10268.1|10287.4|10275.4|10287.4|10275.4|10279.9|10267.9|1
1737021070000|2025-01-16 09:51:10|10287.1|10275.1|10288|10276|10288|10276|10286.4|10274.4|0
1737021080000|2025-01-16 09:51:20|10288.5|10276.5|10288.2|10276.2|10288.5|10276.5|10288.2|10276.2|0
1737021090000|2025-01-16 09:51:30|10288.4|10276.4|10277.9|10265.9|10288.4|10276.4|10277.9|10265.9|3
1737021100000|2025-01-16 09:51:40|10277.6|10265.6|10277.6|10265.6|10282.3|10270.3|10276.4|10264.4|3
1737021110000|2025-01-16 09:51:50|10274.8|10262.8|10274.4|10262.4|10275.7|10263.7|10273.4|10261.4|2
1737021120000|2025-01-16 09:52:00|10275.8|10263.8|10272.8|10260.8|10275.8|10266.6|10272.8|10260.8|1
1737021130000|2025-01-16 09:52:10|10270.6|10264.6|10272.5|10260.5|10273.1|10265.1|10270.6|10260.5|1
1737021140000|2025-01-16 09:52:20|10269.6|10261.6|10270.5|10262.5|10272.1|10262.5|10269.6|10260.1|0
1737021150000|2025-01-16 09:52:30|10279.6|10267.6|10265.6|10257.6|10279.6|10267.6|10265.6|10257.5|8
1737021160000|2025-01-16 09:52:40|10265|10257|10265.5|10257.5|10265.5|10257.5|10265|10257|1
1737021180000|2025-01-16 09:53:00|10264.1|10256.1|10260.8|10248.8|10264.1|10256.3|10258.2|10248.8|8
1737021190000|2025-01-16 09:53:10|10263.2|10251.2|10265|10253|10265|10253|10263.2|10251.2|1
1737021200000|2025-01-16 09:53:20|10265.8|10253.8|10266|10254|10267|10256|10264|10253|0
1737021210000|2025-01-16 09:53:30|10265|10253|10259.7|10251.7|10265|10254.7|10259.7|10250.7|2
1737021220000|2025-01-16 09:53:40|10259.3|10251.3|10260.5|10252.5|10262|10252.5|10259.3|10249.8|1
1737021230000|2025-01-16 09:53:50|10261.8|10249.8|10252.2|10240.2|10261.8|10249.8|10240.4|10234.4|30
1737021240000|2025-01-16 09:54:00|10253.2|10241.2|10256.4|10244.4|10256.4|10245|10252.2|10240.2|0
1737021250000|2025-01-16 09:54:10|10257.2|10245.2|10262|10250|10262.2|10250.2|10254.2|10242.2|5
1737021260000|2025-01-16 09:54:20|10263.3|10251.3|10263.2|10251.2|10263.5|10251.5|10259.5|10247.5|2
1737021270000|2025-01-16 09:54:30|10263|10251|10246.7|10234.7|10263.3|10251.3|10246.7|10234.7|3
1737021280000|2025-01-16 09:54:40|10245.2|10233.2|10244.2|10232.2|10245.2|10233.2|10244.2|10232.2|0
1737021290000|2025-01-16 09:54:50|10241.2|10233.2|10240.6|10232.6|10241.2|10233.7|10239.7|10232.6|13
1737021300000|2025-01-16 09:55:00|10240.4|10232.4|10232.7|10224.7|10240.4|10232.4|10232.7|10222.6|2
1737021310000|2025-01-16 09:55:10|10232.4|10224.4|10232.4|10224.4|10232.4|10224.4|10232.4|10224.4|0
1737021320000|2025-01-16 09:55:20|10230.7|10222.7|10226.4|10218.4|10232.4|10222.9|10226.4|10216.2|6
1737021330000|2025-01-16 09:55:30|10227.9|10219.9|10227.1|10219.1|10227.9|10219.9|10227.1|10219.1|0
1737021340000|2025-01-16 09:55:40|10227.9|10219.9|10227.9|10219.9|10227.9|10219.9|10227.9|10219.9|0
1737021360000|2025-01-16 09:56:00|10227.6|10219.6|10218.8|10206.8|10227.6|10219.6|10218.8|10206.8|10
1737021370000|2025-01-16 09:56:10|10217.9|10205.9|10224.8|10212.8|10225.3|10213.3|10215.4|10205.9|2
1737021380000|2025-01-16 09:56:20|10224.9|10212.9|10223.4|10211.4|10225.4|10213.8|10221.8|10210.8|0
1737021390000|2025-01-16 09:56:30|10223.1|10211.1|10220.8|10212.8|10225.8|10214.5|10220.8|10210.3|3
1737021400000|2025-01-16 09:56:40|10225.1|10213.1|10226.3|10214.3|10227.4|10215.4|10223.6|10211.6|4
1737021410000|2025-01-16 09:56:50|10226.1|10214.1|10222.3|10210.3|10226.1|10214.1|10222.3|10210.3|2
1737021420000|2025-01-16 09:57:00|10220.2|10208.2|10202|10190|10220.2|10208.2|10196.7|10189.2|13
1737021430000|2025-01-16 09:57:10|10199.8|10193.8|10206.8|10194.8|10211.5|10199.5|10196.7|10189.4|7
1737021440000|2025-01-16 09:57:20|10204.8|10192.8|10212|10200|10215.1|10203.1|10202.2|10190.2|3
1737021450000|2025-01-16 09:57:30|10213.8|10201.8|10211.6|10199.6|10213.8|10201.8|10211|10199|1
1737021460000|2025-01-16 09:57:40|10211|10199|10202.3|10190.3|10211|10199|10201.8|10189.8|1
1737021470000|2025-01-16 09:57:50|10202.7|10190.7|10201.8|10189.8|10202.7|10190.7|10201.7|10189.7|0
1737021480000|2025-01-16 09:58:00|10201.7|10189.7|10198.4|10186.4|10202|10190|10196.2|10186.4|2
1737021490000|2025-01-16 09:58:10|10196.2|10188.2|10194.3|10182.3|10198.4|10188.2|10191.7|10182.3|3
1737021500000|2025-01-16 09:58:20|10190.5|10184.5|10196.2|10184.2|10198.8|10186.8|10189.5|10182.3|5
1737021510000|2025-01-16 09:58:30|10196.5|10184.5|10198.3|10186.3|10198.3|10186.3|10194.3|10182.3|3
1737021520000|2025-01-16 09:58:40|10198.5|10186.5|10198.2|10186.2|10199.5|10187.5|10196|10184|3
1737021530000|2025-01-16 09:58:50|10198.1|10186.1|10194.4|10182.4|10199.2|10187.2|10189.8|10177.8|9
1737021540000|2025-01-16 09:59:00|10198.6|10186.6|10200|10188|10200|10189.8|10193.6|10181.6|3
1737021550000|2025-01-16 09:59:10|10199.7|10187.7|10195.1|10183.1|10199.7|10187.7|10194.8|10182.8|2
1737021560000|2025-01-16 09:59:20|10193.8|10181.8|10199.6|10187.6|10199.6|10187.6|10192.6|10180.6|0
1737021570000|2025-01-16 09:59:30|10198.8|10186.8|10194|10186|10199.1|10187.1|10188.8|10180.3|3
1737021580000|2025-01-16 09:59:40|10193.6|10181.6|10187|10175|10195.3|10183.3|10186.5|10174.5|12
1737021590000|2025-01-16 09:59:50|10186.7|10174.7|10186.8|10174.8|10188.3|10179|10186.3|10174.3|2
1737021600000|2025-01-16 10:00:00|10187.3|10175.3|10189.3|10177.3|10189.5|10177.5|10178.1|10166.1|3
1737021610000|2025-01-16 10:00:10|10191.8|10179.8|10182.8|10174.8|10192|10180|10182.8|10173.8|2
1737021620000|2025-01-16 10:00:20|10191.3|10179.3|10189.5|10181.5|10191.3|10181.5|10189.3|10179.3|4
1737021630000|2025-01-16 10:00:30|10190.1|10182.1|10179.5|10167.5|10191.6|10182.1|10179.5|10167.5|6
1737021640000|2025-01-16 10:00:40|10180.5|10168.5|10178.6|10166.6|10181.8|10169.8|10178.6|10166.6|0
1737021650000|2025-01-16 10:00:50|10179|10167|10179|10167|10180.5|10168.5|10179|10167|1
1737021660000|2025-01-16 10:01:00|10179.3|10167.3|10186.2|10174.2|10190.5|10178.5|10179.3|10167.3|6
1737021670000|2025-01-16 10:01:10|10183.8|10177.8|10194.1|10182.1|10195.8|10186.3|10183.8|10177.8|8
1737021680000|2025-01-16 10:01:20|10194.3|10182.3|10195|10183|10195.1|10183.1|10194.3|10182.3|2
1737021690000|2025-01-16 10:01:30|10195.6|10183.6|10194.1|10186.1|10195.6|10186.1|10193.8|10183.6|0
1737021700000|2025-01-16 10:01:40|10194.8|10186.8|10197.4|10185.4|10198.5|10186.8|10190.3|10182.3|3
1737021710000|2025-01-16 10:01:50|10198.1|10186.1|10195.3|10183.3|10198.1|10186.1|10194.6|10182.6|1
1737021720000|2025-01-16 10:02:00|10196.6|10184.6|10196.8|10184.8|10196.8|10184.8|10196.6|10184.6|0
1737021730000|2025-01-16 10:02:10|10194.8|10186.8|10206.4|10194.4|10211.1|10199.1|10194.4|10186.4|5
1737021740000|2025-01-16 10:02:20|10203.1|10191.1|10204.8|10192.8|10204.8|10192.8|10203.1|10191.1|0
1737021750000|2025-01-16 10:02:30|10205.4|10193.4|10211.6|10199.6|10214.1|10203.4|10205.4|10193.4|3
1737021760000|2025-01-16 10:02:40|10208.4|10196.4|10213.4|10201.4|10213.4|10201.4|10207.9|10195.9|1
1737021770000|2025-01-16 10:02:50|10214.6|10202.6|10213.7|10201.7|10215.2|10205.1|10212.7|10201.7|1
1737021780000|2025-01-16 10:03:00|10213.4|10201.4|10200.7|10188.7|10213.4|10202.4|10198.2|10186.2|3
1737021790000|2025-01-16 10:03:10|10208.4|10196.4|10211.7|10199.7|10213.5|10201.5|10208.4|10196.4|0
1737021800000|2025-01-16 10:03:20|10209.4|10197.4|10211|10199|10212|10200|10209.4|10197.4|0
1737021810000|2025-01-16 10:03:30|10211.2|10199.2|10213.5|10201.5|10214.4|10202.4|10211.1|10199.1|2
1737021820000|2025-01-16 10:03:40|10211.7|10203.7|10215.7|10203.7|10218.7|10206.7|10209.6|10197.6|0
1737021830000|2025-01-16 10:03:50|10216.4|10204.4|10214.9|10202.9|10219.7|10207.7|10211.4|10199.4|2
1737021840000|2025-01-16 10:04:00|10215.2|10203.2|10216.7|10204.7|10216.7|10204.7|10215.2|10203.2|1
1737021850000|2025-01-16 10:04:10|10216.4|10204.4|10211.2|10199.2|10216.4|10204.4|10211.2|10199.2|0
1737021860000|2025-01-16 10:04:20|10211.4|10199.4|10209.7|10197.7|10211.4|10199.4|10208.6|10196.6|0
1737021870000|2025-01-16 10:04:30|10209.9|10197.9|10209.1|10197.1|10210.9|10198.9|10209.1|10197.1|1
1737021880000|2025-01-16 10:04:40|10207.4|10195.4|10205.4|10199.4|10207.4|10199.4|10205.2|10193.2|0
1737021890000|2025-01-16 10:04:50|10207.6|10195.6|10204.9|10192.9|10207.6|10195.6|10204.9|10192.9|2
1737021900000|2025-01-16 10:05:00|10205.2|10193.2|10198.7|10186.7|10205.2|10193.2|10198.6|10186.6|0
1737021910000|2025-01-16 10:05:10|10197.8|10185.8|10202.2|10190.2|10202.2|10190.2|10195.8|10183.8|1
1737021920000|2025-01-16 10:05:20|10202.9|10190.9|10201.9|10189.9|10202.9|10190.9|10197.9|10185.9|0
1737021930000|2025-01-16 10:05:30|10200.9|10188.9|10216.7|10204.7|10217.2|10205.2|10200.9|10188.9|22
1737021940000|2025-01-16 10:05:40|10215.2|10203.2|10214.7|10202.7|10221.2|10209.2|10214.7|10202.7|1
1737021950000|2025-01-16 10:05:50|10214|10202|10211.5|10199.5|10214|10202|10211.5|10199.5|0
1737021960000|2025-01-16 10:06:00|10211.9|10199.9|10205.6|10193.6|10211.9|10199.9|10205.6|10193.6|0
1737021970000|2025-01-16 10:06:10|10206.9|10194.9|10206.9|10194.9|10206.9|10194.9|10206.9|10194.9|0
1737021980000|2025-01-16 10:06:20|10206.7|10198.7|10208.4|10196.4|10208.4|10198.7|10206.7|10196.1|1
1737021990000|2025-01-16 10:06:30|10209.4|10203.4|10211.6|10199.6|10211.6|10203.4|10209.4|10199.6|2
1737022000000|2025-01-16 10:06:40|10211.4|10199.4|10210.6|10198.6|10211.4|10199.4|10210.6|10198.6|0
1737022010000|2025-01-16 10:06:50|10209.1|10201.1|10209.1|10201.1|10209.1|10201.1|10209.1|10201.1|0
1737022020000|2025-01-16 10:07:00|10210.1|10198.1|10212.6|10200.6|10212.6|10203.1|10210.1|10198.1|2
1737022030000|2025-01-16 10:07:10|10212|10200|10211.3|10199.3|10212|10200|10211.3|10199.3|0
1737022040000|2025-01-16 10:07:20|10208.3|10196.3|10208.6|10196.6|10209|10197|10208.3|10196.3|0
1737022050000|2025-01-16 10:07:30|10214.1|10202.1|10214.1|10202.1|10214.1|10202.1|10214.1|10202.1|1
1737022060000|2025-01-16 10:07:40|10214.5|10202.5|10214.5|10202.5|10214.5|10202.5|10214.5|10202.5|0
1737022080000|2025-01-16 10:08:00|10213.3|10201.3|10211.8|10203.8|10213.3|10203.8|10211.1|10199.1|0
1737022090000|2025-01-16 10:08:10|10212.1|10204.1|10211.6|10199.6|10215|10205.1|10211.6|10199.6|1
1737022100000|2025-01-16 10:08:20|10211.3|10199.3|10211.5|10203.5|10211.5|10203.5|10207.5|10198.3|3
1737022120000|2025-01-16 10:08:40|10213.3|10201.3|10208.1|10200.1|10213.3|10201.3|10208.1|10198.6|0
1737022130000|2025-01-16 10:08:50|10207.6|10195.6|10205.1|10197.1|10207.6|10197.1|10205.1|10195.6|1
1737022140000|2025-01-16 10:09:00|10206|10194|10205.1|10193.1|10206|10196.1|10204.1|10193.1|3
1737022150000|2025-01-16 10:09:10|10204.5|10192.5|10201.8|10189.8|10204.5|10192.5|10201.8|10189.8|1
1737022160000|2025-01-16 10:09:20|10201.6|10189.6|10202|10190|10202|10190|10201.6|10189.6|0
1737022170000|2025-01-16 10:09:30|10201.5|10189.5|10202|10190|10202|10190|10201.5|10189.5|0
1737022180000|2025-01-16 10:09:40|10201|10193|10201|10193|10201|10193|10201|10193|0
1737022190000|2025-01-16 10:09:50|10200.5|10194.5|10200.3|10188.3|10201.6|10194.5|10198.5|10188.1|3
1737022200000|2025-01-16 10:10:00|10200.1|10188.1|10196.6|10188.6|10200.3|10190.5|10195.8|10188.1|1
1737022210000|2025-01-16 10:10:10|10208|10196|10206.5|10194.5|10208|10196|10205.5|10193.5|2
1737022220000|2025-01-16 10:10:20|10205.2|10193.2|10207|10195|10207.1|10195.1|10204.8|10192.8|0
1737022230000|2025-01-16 10:10:30|10206.8|10194.8|10220.4|10208.4|10220.6|10208.6|10206.8|10194.8|3
1737022240000|2025-01-16 10:10:40|10220.1|10208.1|10248|10236|10248|10236|10220.1|10208.1|2
1737022250000|2025-01-16 10:10:50|10251.3|10239.3|10245.5|10233.5|10253.6|10241.6|10244.6|10232.6|3
1737022260000|2025-01-16 10:11:00|10247.6|10235.6|10247.4|10235.4|10248.4|10236.4|10247.4|10235.4|1
1737022270000|2025-01-16 10:11:10|10249.8|10237.8|10247.4|10235.4|10251.6|10239.6|10246.1|10234.1|2
1737022280000|2025-01-16 10:11:20|10250.9|10238.9|10243.1|10231.1|10256.9|10244.9|10242.9|10230.9|0
1737022290000|2025-01-16 10:11:30|10242.6|10230.6|10242.6|10230.6|10242.6|10230.6|10242.6|10230.6|0
1737022310000|2025-01-16 10:11:50|10241.1|10229.1|10233.1|10221.1|10241.8|10229.8|10233.1|10221.1|1
1737022320000|2025-01-16 10:12:00|10233.8|10221.8|10229.6|10221.6|10233.8|10222.1|10229.6|10220.3|1
1737022330000|2025-01-16 10:12:10|10234|10222|10242.1|10230.1|10242.1|10230.1|10227.1|10215.1|7
1737022340000|2025-01-16 10:12:20|10243.1|10231.1|10244|10236|10245|10236|10243.1|10231.1|1
1737022350000|2025-01-16 10:12:30|10244.7|10236.7|10252.8|10244.8|10263|10251|10243.8|10236.7|8
1737022360000|2025-01-16 10:12:40|10253|10245|10252|10240|10253.1|10245|10252|10240|3
1737022380000|2025-01-16 10:13:00|10251.8|10239.8|10237.8|10225.8|10251.8|10240.8|10237.8|10225.8|2
1737022390000|2025-01-16 10:13:10|10237.5|10225.5|10237.5|10225.5|10237.5|10225.5|10237.5|10225.5|0
1737022400000|2025-01-16 10:13:20|10237.8|10225.8|10243.5|10231.5|10243.5|10231.5|10237.6|10225.6|1
1737022410000|2025-01-16 10:13:30|10240.6|10232.6|10240.3|10232.3|10240.6|10232.6|10240|10232|2
1737022420000|2025-01-16 10:13:40|10249.2|10237.2|10249.8|10237.8|10249.8|10237.8|10249.2|10237.2|4
1737022430000|2025-01-16 10:13:50|10250.1|10238.1|10249.5|10237.5|10251.1|10240.8|10248.8|10236.8|1
1737022440000|2025-01-16 10:14:00|10251|10239|10267.6|10255.6|10268.3|10256.3|10251|10239|1
1737022450000|2025-01-16 10:14:10|10267.3|10255.3|10265.8|10253.8|10267.5|10255.5|10265.8|10253.8|0
1737022460000|2025-01-16 10:14:20|10268.5|10256.5|10266.5|10254.5|10268.5|10256.5|10266.5|10254.5|0
1737022470000|2025-01-16 10:14:30|10267|10255|10268.6|10256.6|10268.6|10256.6|10266.5|10254.5|0
1737022480000|2025-01-16 10:14:40|10269.3|10257.3|10269.8|10257.8|10269.8|10257.8|10269.3|10257.3|0
1737022490000|2025-01-16 10:14:50|10270|10258|10269|10261|10270.3|10261|10269|10258|0
1737022500000|2025-01-16 10:15:00|10268.8|10256.8|10246.2|10234.2|10268.8|10256.8|10246.2|10234.2|4
1737022510000|2025-01-16 10:15:10|10246.5|10234.5|10247.8|10235.8|10247.8|10235.8|10246.5|10234.5|0
1737022520000|2025-01-16 10:15:20|10247.3|10235.3|10245.7|10233.7|10247.3|10235.3|10245|10233|1
1737022530000|2025-01-16 10:15:30|10246.2|10234.2|10246.2|10234.2|10246.2|10234.2|10246.2|10234.2|1
1737022540000|2025-01-16 10:15:40|10248|10236|10248.8|10236.8|10248.8|10239.2|10247.2|10236|2
1737022550000|2025-01-16 10:15:50|10253|10241|10250.7|10238.7|10253|10242.5|10250.5|10238.7|2
1737022560000|2025-01-16 10:16:00|10250.5|10238.5|10252.2|10240.2|10252.3|10240.3|10250.5|10238.5|3
1737022570000|2025-01-16 10:16:10|10252.5|10240.5|10252.3|10240.3|10253.2|10241.2|10251.7|10239.7|0
1737022580000|2025-01-16 10:16:20|10251.1|10243.1|10251.1|10243.1|10251.1|10243.1|10251.1|10243.1|0
1737022590000|2025-01-16 10:16:30|10251.8|10243.8|10243.3|10235.3|10251.8|10243.8|10242.7|10233.3|18
1737022610000|2025-01-16 10:16:50|10243|10235|10248|10236|10248|10236|10243|10235|2
1737022620000|2025-01-16 10:17:00|10248.2|10236.2|10247.3|10235.3|10248.2|10236.2|10247.2|10235.2|0
1737022630000|2025-01-16 10:17:10|10248|10236|10248|10236|10248|10236|10247.8|10235.8|0
1737022640000|2025-01-16 10:17:20|10252.4|10240.4|10251.2|10239.2|10253.2|10241.2|10250.7|10238.7|2
1737022650000|2025-01-16 10:17:30|10252.3|10240.3|10246|10240|10252.3|10240.3|10245.8|10239.8|0
1737022660000|2025-01-16 10:17:40|10245.3|10233.3|10245.3|10233.3|10245.3|10233.3|10245.3|10233.3|0
1737022670000|2025-01-16 10:17:50|10250.5|10238.5|10271.5|10259.5|10271.5|10259.5|10250.5|10238.5|2
1737022680000|2025-01-16 10:18:00|10271|10259|10272.2|10260.2|10272.2|10260.2|10269|10257|0
1737022700000|2025-01-16 10:18:20|10271.8|10259.8|10267.2|10259.2|10271.8|10259.8|10267.2|10256.3|1
1737022710000|2025-01-16 10:18:30|10267.5|10259.5|10268|10260|10268|10260|10267.5|10259.5|0
1737022720000|2025-01-16 10:18:40|10267.5|10261.5|10267.5|10261.5|10267.5|10261.5|10267.5|10261.5|1
1737022730000|2025-01-16 10:18:50|10270|10258|10270|10258|10270|10258|10270|10258|0
1737022740000|2025-01-16 10:19:00|10269|10257|10258|10246|10269|10257.2|10258|10246|1
1737022750000|2025-01-16 10:19:10|10258.7|10246.7|10258|10246|10258.7|10246.7|10257.8|10245.8|0
1737022760000|2025-01-16 10:19:20|10257.8|10245.8|10255.3|10243.3|10257.8|10245.8|10255.3|10243.3|1
1737022770000|2025-01-16 10:19:30|10255|10243|10255|10243|10255|10243|10255|10243|0
1737022790000|2025-01-16 10:19:50|10262|10250|10259.5|10247.5|10262|10250|10259.5|10247.5|3
1737022800000|2025-01-16 10:20:00|10258|10246|10265.5|10253.5|10265.5|10253.5|10257.5|10245.5|7
1737022820000|2025-01-16 10:20:20|10267.4|10255.4|10297.2|10285.2|10304.7|10292.7|10267.4|10255.4|23
1737022830000|2025-01-16 10:20:30|10297.5|10285.5|10285.3|10273.3|10298.2|10286.2|10284.3|10272.3|8
1737022840000|2025-01-16 10:20:40|10277.1|10265.1|10287.5|10275.5|10288.5|10276.5|10277.1|10265.1|1
1737022850000|2025-01-16 10:20:50|10286|10274|10286.1|10274.1|10286.3|10274.3|10284.3|10272.3|1
1737022860000|2025-01-16 10:21:00|10286.3|10274.3|10286.1|10274.1|10286.3|10274.3|10286.1|10274.1|0
1737022870000|2025-01-16 10:21:10|10285.7|10273.7|10284.8|10272.8|10285.7|10273.7|10284.8|10272.8|0
1737022880000|2025-01-16 10:21:20|10284.6|10272.6|10284.5|10272.5|10284.6|10272.6|10284.5|10272.5|0
1737022890000|2025-01-16 10:21:30|10284.1|10272.1|10287.2|10275.2|10288.3|10276.3|10284.1|10272.1|2
1737022900000|2025-01-16 10:21:40|10284|10272|10284|10272|10284|10272|10284|10272|1
1737022910000|2025-01-16 10:21:50|10283.7|10271.7|10281.7|10269.7|10283.7|10271.7|10281.7|10269.7|0
1737022920000|2025-01-16 10:22:00|10282|10270|10282|10270|10282|10270|10282|10270|0
1737022930000|2025-01-16 10:22:10|10282.1|10270.1|10282.1|10270.1|10282.1|10270.1|10282.1|10270.1|0
1737022940000|2025-01-16 10:22:20|10282.2|10270.2|10282.2|10270.2|10282.2|10270.2|10282.2|10270.2|0
1737022950000|2025-01-16 10:22:30|10282.5|10270.5|10283.3|10271.3|10283.3|10271.3|10282.5|10270.5|0
1737022960000|2025-01-16 10:22:40|10283.1|10271.1|10283.1|10271.1|10283.3|10271.3|10283.1|10271.1|1
1737022970000|2025-01-16 10:22:50|10282.6|10270.6|10280.5|10272.5|10282.6|10272.5|10280.5|10270.6|0
1737022980000|2025-01-16 10:23:00|10280.1|10272.1|10280.1|10272.1|10280.1|10272.1|10280.1|10272.1|0
1737022990000|2025-01-16 10:23:10|10280|10272|10276.1|10268.1|10280|10272|10276.1|10268.1|1
1737023010000|2025-01-16 10:23:30|10278.5|10270.5|10274.3|10262.3|10278.5|10270.5|10274.3|10262.3|2
1737023020000|2025-01-16 10:23:40|10274.7|10262.7|10272.6|10260.6|10274.7|10262.7|10272.5|10260.5|4
1737023030000|2025-01-16 10:23:50|10271.8|10259.8|10255.5|10243.5|10271.8|10259.8|10255.1|10243.1|0
1737023040000|2025-01-16 10:24:00|10255.8|10243.8|10279.8|10267.8|10283.5|10271.5|10252.2|10240.2|7
1737023050000|2025-01-16 10:24:10|10280.2|10268.2|10280.8|10268.8|10280.8|10268.8|10277|10265|3
1737023060000|2025-01-16 10:24:20|10304.7|10292.7|10310|10298|10310|10298|10300.8|10288.8|9
1737023070000|2025-01-16 10:24:30|10308.2|10296.2|10306.7|10294.7|10308.2|10296.2|10302.8|10290.8|0
1737023080000|2025-01-16 10:24:40|10308.7|10296.7|10335.9|10323.9|10336.4|10324.4|10308.2|10296.2|23
1737023090000|2025-01-16 10:24:50|10336.1|10324.1|10331.1|10319.1|10336.1|10324.1|10331.1|10319.1|2
1737023100000|2025-01-16 10:25:00|10330.9|10318.9|10328.4|10316.4|10337.6|10325.6|10325.2|10316.4|1
1737023110000|2025-01-16 10:25:10|10324.1|10312.1|10323.7|10311.7|10324.9|10312.9|10322.4|10310.4|2
1737023120000|2025-01-16 10:25:20|10322.4|10310.4|10322.4|10310.4|10325.9|10313.9|10318.9|10306.9|5
1737023130000|2025-01-16 10:25:30|10322.9|10310.9|10336.2|10324.2|10336.9|10324.9|10322.7|10310.7|23
1737023140000|2025-01-16 10:25:40|10336.9|10324.9|10321.7|10309.7|10336.9|10324.9|10321.7|10309.7|3
1737023150000|2025-01-16 10:25:50|10321.2|10309.2|10316.5|10304.5|10321.2|10309.2|10316.5|10304.5|0
1737023160000|2025-01-16 10:26:00|10318.2|10306.2|10323.9|10311.9|10328.9|10316.9|10318.2|10306.2|1
1737023170000|2025-01-16 10:26:10|10322.6|10310.6|10316.9|10304.9|10322.7|10310.7|10316.9|10304.9|0
1737023180000|2025-01-16 10:26:20|10314.4|10302.4|10303.2|10291.2|10314.4|10302.4|10303|10291|0
1737023190000|2025-01-16 10:26:30|10310|10298|10308.5|10296.5|10310|10299.5|10305.9|10293.9|4
1737023200000|2025-01-16 10:26:40|10309.7|10297.7|10314.9|10302.9|10317|10305|10308.7|10296.7|2
1737023210000|2025-01-16 10:26:50|10314.5|10302.5|10314.7|10302.7|10314.7|10302.7|10314.5|10302.5|3
1737023230000|2025-01-16 10:27:10|10315.7|10303.7|10341.4|10329.4|10341.4|10329.4|10312.4|10301|4
1737023240000|2025-01-16 10:27:20|10341.2|10329.2|10342|10330|10342.5|10330.5|10339.7|10327.7|2
1737023250000|2025-01-16 10:27:30|10342.4|10330.4|10340.4|10328.4|10342.4|10330.4|10340.4|10328.4|0
1737023260000|2025-01-16 10:27:40|10340.2|10328.2|10349.7|10337.7|10353.1|10342.9|10340.2|10328.2|3
1737023270000|2025-01-16 10:27:50|10350.4|10338.4|10345.2|10333.2|10350.4|10338.4|10345.2|10333.2|4
1737023280000|2025-01-16 10:28:00|10346.3|10334.3|10344.9|10332.9|10346.5|10335.9|10343.5|10332.9|3
1737023290000|2025-01-16 10:28:10|10344.4|10332.4|10342.7|10330.7|10344.4|10332.4|10342.7|10330.7|0
1737023300000|2025-01-16 10:28:20|10339.9|10331.9|10330.6|10318.6|10343.4|10331.9|10329|10317|1
1737023310000|2025-01-16 10:28:30|10330.9|10318.9|10331.2|10319.2|10331.2|10319.2|10330.9|10318.9|0
1737023320000|2025-01-16 10:28:40|10345.7|10333.7|10390.1|10378.1|10390.6|10378.6|10345.7|10333.7|10
1737023330000|2025-01-16 10:28:50|10390.2|10378.2|10384.9|10372.9|10391.7|10381.5|10384.5|10372.5|8
1737023340000|2025-01-16 10:29:00|10380.9|10368.9|10373.9|10361.9|10380.9|10368.9|10370.9|10358.9|6
1737023350000|2025-01-16 10:29:10|10373.7|10361.7|10372.4|10360.4|10377.7|10365.7|10370.4|10358.4|3
1737023360000|2025-01-16 10:29:20|10371|10359|10377.2|10365.2|10377.2|10365.2|10363.5|10351.5|0
1737023370000|2025-01-16 10:29:30|10376.9|10364.9|10353.7|10341.7|10381.9|10369.9|10353.7|10341.7|1
1737023380000|2025-01-16 10:29:40|10362.2|10350.2|10355.4|10343.4|10362.2|10350.2|10355.4|10343.4|2
1737023390000|2025-01-16 10:29:50|10354.9|10342.9|10361|10349|10361|10349|10351.9|10342.9|10
1737023400000|2025-01-16 10:30:00|10358.2|10346.2|10353.9|10345.9|10358.2|10346.2|10353.9|10345.5|1
1737023410000|2025-01-16 10:30:10|10350.9|10342.9|10350.5|10342.5|10353|10342.9|10350.5|10341|2
1737023420000|2025-01-16 10:30:20|10347.5|10341.5|10348.2|10336.2|10349.6|10341.5|10346.4|10334.4|2
1737023430000|2025-01-16 10:30:30|10347.9|10335.9|10347.4|10335.4|10348.4|10336.4|10340.4|10334.4|3
1737023440000|2025-01-16 10:30:40|10343.6|10335.6|10351.4|10339.4|10351.4|10339.4|10343.6|10334.2|2
1737023450000|2025-01-16 10:30:50|10352.2|10340.2|10352.4|10340.4|10352.9|10340.9|10352.2|10340.2|0
1737023460000|2025-01-16 10:31:00|10352.7|10340.7|10361.7|10349.7|10362.2|10350.2|10352.7|10340.7|0
1737023470000|2025-01-16 10:31:10|10360.2|10348.2|10356.2|10344.2|10360.2|10348.2|10356.2|10344.2|0
1737023480000|2025-01-16 10:31:20|10356.9|10344.9|10355.7|10343.7|10357.6|10345.6|10355.6|10343.6|0
1737023490000|2025-01-16 10:31:30|10354.2|10342.2|10354.1|10342.1|10354.2|10342.2|10353.6|10341.6|0
1737023500000|2025-01-16 10:31:40|10353.6|10341.6|10353.6|10341.6|10353.6|10341.6|10353.4|10341.4|0
1737023510000|2025-01-16 10:31:50|10356.7|10344.7|10356.7|10344.7|10356.7|10344.7|10356.7|10344.7|4
1737023520000|2025-01-16 10:32:00|10357.5|10345.5|10352.2|10340.2|10357.5|10345.5|10352|10340|0
1737023540000|2025-01-16 10:32:20|10357|10345|10357.8|10345.8|10358|10346|10357|10345|4
1737023550000|2025-01-16 10:32:30|10357|10345|10358.7|10346.7|10358.7|10346.7|10356.7|10344.7|5
1737023560000|2025-01-16 10:32:40|10356.2|10344.2|10356.3|10344.3|10356.3|10344.3|10356.2|10344.2|0
1737023570000|2025-01-16 10:32:50|10358.5|10346.5|10360.8|10348.8|10360.8|10348.8|10358.5|10346.5|0
1737023580000|2025-01-16 10:33:00|10361.2|10349.2|10363|10351|10363|10351|10361.2|10349.2|0
1737023590000|2025-01-16 10:33:10|10359.8|10347.8|10364.5|10352.5|10364.7|10352.7|10359.5|10347.5|1
1737023600000|2025-01-16 10:33:20|10365.3|10353.3|10364.8|10352.8|10366.5|10354.5|10364.8|10352.8|0
1737023610000|2025-01-16 10:33:30|10365.6|10353.6|10364.8|10352.8|10366|10354|10364.8|10352.8|5
1737023620000|2025-01-16 10:33:40|10365.2|10353.2|10365.2|10353.2|10365.2|10353.2|10365.2|10353.2|0
1737023630000|2025-01-16 10:33:50|10364.2|10352.2|10364.8|10352.8|10364.8|10352.8|10364.2|10352.2|1
1737023640000|2025-01-16 10:34:00|10363.8|10351.8|10338.5|10326.5|10363.8|10351.8|10335.2|10323.2|2
1737023650000|2025-01-16 10:34:10|10341.7|10329.7|10332|10320|10342|10330|10332|10320|2
1737023660000|2025-01-16 10:34:20|10331.4|10319.4|10330.9|10318.9|10334.9|10322.9|10329.9|10317.9|0
1737023670000|2025-01-16 10:34:30|10331.2|10319.2|10329.7|10317.7|10331.2|10319.2|10328.5|10316.5|0
1737023690000|2025-01-16 10:34:50|10330|10318|10331.9|10319.9|10331.9|10319.9|10322.7|10310.7|6
1737023700000|2025-01-16 10:35:00|10332.2|10320.2|10333|10321|10335.8|10323.8|10332.2|10320.2|0
1737023710000|2025-01-16 10:35:10|10333.2|10321.2|10339.7|10327.7|10340.8|10328.8|10333.2|10321.2|1
1737023720000|2025-01-16 10:35:20|10340|10328|10339.7|10327.7|10340.5|10328.5|10339.7|10327.7|0
1737023730000|2025-01-16 10:35:30|10339.3|10327.3|10334.8|10322.8|10339.3|10327.3|10334.8|10322.8|2
1737023740000|2025-01-16 10:35:40|10334.7|10322.7|10332.2|10320.2|10334.7|10322.7|10332.2|10320.2|1
1737023750000|2025-01-16 10:35:50|10334.8|10322.8|10342.5|10330.5|10345.2|10333.2|10334.8|10322.8|2
1737023760000|2025-01-16 10:36:00|10344.2|10332.2|10344|10332|10344.5|10332.5|10334.7|10328.7|2
1737023770000|2025-01-16 10:36:10|10344.8|10332.8|10344.5|10332.5|10346.6|10334.6|10344.3|10332.3|0
1737023780000|2025-01-16 10:36:20|10359.1|10347.1|10350.9|10338.9|10362.6|10350.6|10350.4|10338.4|3
1737023790000|2025-01-16 10:36:30|10351.3|10339.3|10360.1|10348.1|10362.8|10350.8|10351.1|10339.1|0
1737023800000|2025-01-16 10:36:40|10360.3|10348.3|10362.6|10350.6|10362.6|10350.6|10360.3|10348.3|0
1737023810000|2025-01-16 10:36:50|10358.1|10346.1|10358.6|10346.6|10358.6|10346.6|10358.1|10346.1|0
1737023820000|2025-01-16 10:37:00|10359|10347|10355.1|10343.1|10359|10347|10355.1|10343.1|0
1737023830000|2025-01-16 10:37:10|10354.9|10342.9|10354.9|10342.9|10357.3|10345.3|10354.9|10342.9|0
1737023840000|2025-01-16 10:37:20|10355.3|10343.3|10354.8|10342.8|10355.3|10343.3|10354.8|10342.8|1
1737023850000|2025-01-16 10:37:30|10355.8|10343.8|10354.8|10342.8|10355.8|10343.8|10353.1|10341.1|0
1737023860000|2025-01-16 10:37:40|10356.5|10344.5|10357|10345|10357.6|10345.6|10356.5|10344.5|0
1737023870000|2025-01-16 10:37:50|10356.1|10344.1|10352|10340|10356.1|10344.1|10352|10340|0
1737023880000|2025-01-16 10:38:00|10352.3|10340.3|10351.3|10339.3|10352.3|10340.3|10348.1|10336.1|0
1737023890000|2025-01-16 10:38:10|10353.1|10341.1|10350.6|10338.6|10353.3|10341.3|10349.8|10337.8|1
1737023900000|2025-01-16 10:38:20|10349.4|10337.4|10351.8|10339.8|10351.8|10339.8|10348.8|10336.8|0
1737023910000|2025-01-16 10:38:30|10351.4|10339.4|10349.9|10337.9|10351.4|10339.4|10349.9|10337.9|0
1737023920000|2025-01-16 10:38:40|10350.1|10338.1|10349.8|10337.8|10350.8|10338.8|10349.4|10337.4|0
1737023930000|2025-01-16 10:38:50|10350.6|10338.6|10350.8|10338.8|10350.8|10338.8|10350.6|10338.6|0
1737023940000|2025-01-16 10:39:00|10350.9|10338.9|10351.8|10339.8|10352.8|10340.8|10350.9|10338.9|0
1737023950000|2025-01-16 10:39:10|10353.5|10341.5|10348.6|10336.6|10353.5|10341.5|10348.6|10336.6|0
1737023960000|2025-01-16 10:39:20|10350.1|10338.1|10350.8|10338.8|10352.3|10340.3|10350.1|10338.1|0
1737023970000|2025-01-16 10:39:30|10351.1|10339.1|10352.5|10340.5|10352.5|10340.5|10350.3|10338.3|0
1737023980000|2025-01-16 10:39:40|10352.1|10340.1|10352.6|10340.6|10352.6|10340.6|10352.1|10340.1|0
1737023990000|2025-01-16 10:39:50|10353.3|10341.3|10355.8|10343.8|10355.9|10343.9|10353.3|10341.3|4
1737024000000|2025-01-16 10:40:00|10356.4|10344.4|10353.3|10341.3|10356.4|10344.4|10353.3|10341.3|0
1737024010000|2025-01-16 10:40:10|10354.1|10342.1|10381.6|10369.6|10381.6|10369.6|10354.1|10342.1|1
1737024020000|2025-01-16 10:40:20|10381.8|10369.8|10378.8|10366.8|10381.8|10369.8|10378.8|10366.8|0
1737024030000|2025-01-16 10:40:30|10378.3|10366.3|10378.3|10366.3|10378.3|10366.3|10378.3|10366.3|0
1737024040000|2025-01-16 10:40:40|10378.5|10366.5|10379.1|10367.1|10379.1|10367.1|10378.5|10366.5|0
1737024050000|2025-01-16 10:40:50|10380.2|10368.2|10376.1|10364.1|10380.2|10368.2|10375.9|10363.9|0
1737024060000|2025-01-16 10:41:00|10376.8|10364.8|10373.1|10361.1|10376.8|10364.8|10373.1|10361.1|0
1737024070000|2025-01-16 10:41:10|10372.8|10360.8|10372.8|10360.8|10372.8|10360.8|10372.8|10360.8|0
1737024080000|2025-01-16 10:41:20|10373.9|10361.9|10375|10363|10375|10363|10373.9|10361.9|2
1737024100000|2025-01-16 10:41:40|10370.5|10358.5|10368.8|10356.8|10370.5|10358.5|10368.8|10356.8|11
1737024110000|2025-01-16 10:41:50|10367.6|10355.6|10373.6|10361.6|10373.6|10361.6|10367.6|10355.6|1
1737024120000|2025-01-16 10:42:00|10372.5|10360.5|10401.6|10389.6|10401.6|10389.6|10372.5|10360.5|9
1737024130000|2025-01-16 10:42:10|10401.9|10389.9|10401.6|10389.6|10405|10393|10397.6|10385.6|1
1737024140000|2025-01-16 10:42:20|10400.4|10388.4|10402.4|10390.4|10403.8|10391.8|10400.4|10388.4|1
1737024150000|2025-01-16 10:42:30|10402.8|10390.8|10406.9|10394.9|10406.9|10394.9|10402.4|10390.8|0
1737024160000|2025-01-16 10:42:40|10407.6|10395.6|10403.6|10391.6|10408.8|10396.8|10403.6|10391.6|2
1737024170000|2025-01-16 10:42:50|10406.3|10394.3|10406.1|10394.1|10406.3|10394.3|10402.8|10390.8|1
1737024180000|2025-01-16 10:43:00|10406.6|10394.6|10406.8|10394.8|10406.8|10394.8|10405.9|10393.9|1
1737024190000|2025-01-16 10:43:10|10406.6|10394.6|10409.4|10397.4|10409.4|10397.4|10406.6|10394.6|2
1737024200000|2025-01-16 10:43:20|10412|10400|10412.2|10400.2|10412.2|10400.2|10412|10400|0
1737024210000|2025-01-16 10:43:30|10412.5|10400.5|10413|10401|10414|10402|10412.5|10400.5|2
1737024220000|2025-01-16 10:43:40|10414.1|10402.1|10412.5|10400.5|10414.7|10402.7|10410.3|10398.3|0
1737024230000|2025-01-16 10:43:50|10411.2|10399.2|10411.5|10399.5|10411.5|10399.5|10408.3|10396.3|0
1737024240000|2025-01-16 10:44:00|10414.5|10402.5|10414.6|10402.6|10414.6|10402.6|10414.5|10402.5|1
1737024250000|2025-01-16 10:44:10|10414.3|10402.3|10414.5|10402.5|10415|10403|10414|10402|1
1737024260000|2025-01-16 10:44:20|10411.3|10403.3|10405.3|10393.3|10411.3|10403.3|10399|10387|3
1737024270000|2025-01-16 10:44:30|10405|10393|10408|10396|10408.1|10396.1|10405|10393|1
1737024280000|2025-01-16 10:44:40|10407.3|10395.3|10402.8|10390.8|10407.3|10395.3|10402.8|10390.8|2
1737024290000|2025-01-16 10:44:50|10403|10391|10400|10392|10403.7|10392|10400|10390.8|0
1737024300000|2025-01-16 10:45:00|10399.4|10391.4|10392.2|10380.2|10399.4|10391.4|10388.5|10376.5|5
1737024310000|2025-01-16 10:45:10|10391.4|10379.4|10392.5|10380.5|10392.9|10380.9|10390.9|10378.9|0
1737024320000|2025-01-16 10:45:20|10391.9|10379.9|10391.9|10379.9|10391.9|10379.9|10391.9|10379.9|0
1737024330000|2025-01-16 10:45:30|10391.5|10379.5|10398.5|10386.5|10398.5|10386.5|10390.9|10378.9|8
1737024340000|2025-01-16 10:45:40|10397.2|10385.2|10397.2|10385.2|10397.2|10385.2|10397.2|10385.2|0
1737024360000|2025-01-16 10:46:00|10405.3|10393.3|10404.8|10392.8|10410.8|10398.8|10404.8|10392.8|3
1737024370000|2025-01-16 10:46:10|10408.6|10396.6|10410.3|10398.3|10411.6|10399.6|10408.6|10396.6|6
1737024380000|2025-01-16 10:46:20|10411.6|10399.6|10416|10404|10419.9|10407.9|10411.6|10399.6|1
1737024390000|2025-01-16 10:46:30|10413.4|10401.4|10415.8|10403.8|10416.3|10404.3|10410.4|10398.4|2
1737024400000|2025-01-16 10:46:40|10416.5|10404.5|10419.6|10407.6|10419.6|10407.6|10416.5|10404.5|1
1737024410000|2025-01-16 10:46:50|10421.1|10409.1|10425.1|10413.1|10425.1|10413.1|10421.1|10409.1|0
1737024420000|2025-01-16 10:47:00|10425.4|10413.4|10435.3|10423.3|10435.3|10423.3|10425.4|10413.4|1
1737024430000|2025-01-16 10:47:10|10437.8|10425.8|10437.8|10425.8|10437.8|10425.8|10437.8|10425.8|0
1737024440000|2025-01-16 10:47:20|10436.8|10424.8|10437.4|10425.4|10438.4|10426.4|10436.8|10424.8|0
1737024450000|2025-01-16 10:47:30|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|0
1737024460000|2025-01-16 10:47:40|10438.1|10426.1|10437.8|10425.8|10438.1|10426.1|10437.8|10425.8|0
1737024480000|2025-01-16 10:48:00|10435.4|10423.4|10433.4|10421.4|10438.6|10426.6|10432.3|10420.3|0
1737024500000|2025-01-16 10:48:20|10434.6|10422.6|10443.3|10431.3|10443.3|10431.3|10434.6|10422.6|0
1737024510000|2025-01-16 10:48:30|10442.6|10430.6|10445.3|10433.3|10445.3|10433.3|10442.6|10430.6|0
1737024520000|2025-01-16 10:48:40|10445.6|10433.6|10446.3|10434.3|10446.3|10434.3|10445.5|10433.5|0
1737024530000|2025-01-16 10:48:50|10445.3|10433.3|10446.3|10434.3|10446.5|10434.5|10445.3|10433.3|0
1737024550000|2025-01-16 10:49:10|10452.8|10440.8|10461.8|10449.8|10462.4|10450.4|10452.8|10440.8|6
1737024560000|2025-01-16 10:49:20|10464.9|10452.9|10453.4|10441.4|10468.3|10456.3|10453.2|10441.2|2
1737024570000|2025-01-16 10:49:30|10453.7|10441.7|10460.1|10448.1|10460.1|10448.1|10453.7|10441.7|0
1737024580000|2025-01-16 10:49:40|10459.9|10447.9|10461.6|10449.6|10465.4|10453.4|10459.9|10447.9|0
1737024590000|2025-01-16 10:49:50|10461.9|10449.9|10460.1|10448.1|10464.6|10458.3|10460.1|10448.1|0
1737024600000|2025-01-16 10:50:00|10459.8|10447.8|10454.4|10442.4|10459.8|10447.8|10454.4|10442.4|0
1737024610000|2025-01-16 10:50:10|10450.7|10438.7|10448.4|10436.4|10450.7|10438.7|10448.3|10436.3|3
1737024620000|2025-01-16 10:50:20|10447.8|10435.8|10449.3|10437.3|10449.3|10437.3|10446.5|10434.5|0
1737024630000|2025-01-16 10:50:30|10449|10437|10447.8|10435.8|10449|10437|10447.8|10435.8|0
1737024640000|2025-01-16 10:50:40|10444.8|10432.8|10444|10432|10444.8|10432.8|10438.8|10426.8|3
1737024650000|2025-01-16 10:50:50|10444.6|10432.6|10440.6|10428.6|10447.6|10435.6|10440.5|10428.5|0
1737024660000|2025-01-16 10:51:00|10440|10428|10432.1|10420.1|10440|10428|10432.1|10420.1|0
1737024670000|2025-01-16 10:51:10|10431.5|10419.5|10431.5|10419.5|10431.5|10419.5|10431.5|10419.5|0
1737024680000|2025-01-16 10:51:20|10423|10411|10420.8|10408.8|10423|10411|10420.7|10408.7|1
1737024690000|2025-01-16 10:51:30|10420.3|10408.3|10414.3|10402.3|10420.5|10408.5|10413.5|10401.5|0
1737024700000|2025-01-16 10:51:40|10414|10402|10414.3|10402.3|10415.3|10403.3|10413.2|10401.2|0
1737024710000|2025-01-16 10:51:50|10414.5|10402.5|10412.8|10400.8|10414.5|10402.5|10411.7|10399.7|0
1737024720000|2025-01-16 10:52:00|10413.2|10401.2|10413.3|10401.3|10413.3|10401.3|10412.7|10400.7|0
1737024730000|2025-01-16 10:52:10|10420.2|10408.2|10419.7|10407.7|10420.2|10408.2|10419.7|10407.7|1
1737024740000|2025-01-16 10:52:20|10420|10408|10406.3|10394.3|10428.8|10416.8|10400.3|10388.3|7
1737024750000|2025-01-16 10:52:30|10408|10396|10418.3|10406.3|10419.1|10407.1|10407.6|10395.6|0
1737024760000|2025-01-16 10:52:40|10417.1|10405.1|10411.6|10399.6|10417.1|10405.1|10411.6|10399.6|0
1737024770000|2025-01-16 10:52:50|10411.4|10399.4|10410.8|10398.8|10411.4|10399.4|10410.8|10398.8|0
1737024780000|2025-01-16 10:53:00|10406.4|10394.4|10403.9|10391.9|10406.4|10394.4|10403.9|10391.9|1
1737024790000|2025-01-16 10:53:10|10404.3|10392.3|10404.3|10392.3|10404.3|10392.3|10404.3|10392.3|0
1737024800000|2025-01-16 10:53:20|10404.6|10392.6|10404.9|10392.9|10404.9|10392.9|10404.6|10392.6|0
1737024810000|2025-01-16 10:53:30|10406.1|10394.1|10407.1|10395.1|10408.4|10396.4|10406.1|10394.1|0
1737024830000|2025-01-16 10:53:50|10405.6|10393.6|10400|10388|10406|10394|10394.8|10382.8|0
1737024840000|2025-01-16 10:54:00|10400.3|10388.3|10403.3|10391.3|10403.3|10391.3|10400.3|10388.3|0
1737024850000|2025-01-16 10:54:10|10403|10391|10406.8|10394.8|10406.8|10394.8|10401.3|10389.3|0
1737024870000|2025-01-16 10:54:30|10407.1|10395.1|10409.6|10397.6|10417.3|10405.3|10407.1|10395.1|1
1737024880000|2025-01-16 10:54:40|10413.7|10401.7|10413.7|10401.7|10413.7|10401.7|10413.7|10401.7|0
1737024890000|2025-01-16 10:54:50|10413.3|10401.3|10425.8|10413.8|10426.1|10414.1|10413.3|10401.3|1
1737024900000|2025-01-16 10:55:00|10425.5|10413.5|10419.1|10407.1|10425.5|10413.5|10419.1|10407.1|1
1737024910000|2025-01-16 10:55:10|10419|10407|10419|10407|10419|10407|10419|10407|0
1737024920000|2025-01-16 10:55:20|10413.3|10401.3|10413.5|10401.5|10413.6|10401.6|10413.3|10401.3|0
1737024930000|2025-01-16 10:55:30|10412.2|10400.2|10412.5|10400.5|10412.5|10400.5|10409.8|10397.8|0
1737024940000|2025-01-16 10:55:40|10413.8|10401.8|10413.8|10401.8|10413.8|10401.8|10413.8|10401.8|0
1737024950000|2025-01-16 10:55:50|10414.8|10402.8|10414.8|10402.8|10414.8|10402.8|10414.8|10402.8|0
1737024970000|2025-01-16 10:56:10|10415.1|10403.1|10419.6|10407.6|10422.8|10410.8|10415.1|10403.1|1
1737024980000|2025-01-16 10:56:20|10417.8|10405.8|10415|10403|10418|10406|10413.5|10401.5|0
1737024990000|2025-01-16 10:56:30|10419.3|10407.3|10419.3|10407.3|10419.3|10407.3|10419.3|10407.3|0
1737025000000|2025-01-16 10:56:40|10427.1|10415.1|10433.5|10421.5|10433.5|10421.5|10427.1|10415.1|0
1737025010000|2025-01-16 10:56:50|10431.3|10419.3|10425.8|10413.8|10432.6|10420.6|10425.8|10413.8|0
1737025020000|2025-01-16 10:57:00|10425.1|10413.1|10422.5|10410.5|10425.1|10413.1|10422.5|10410.5|0
1737025030000|2025-01-16 10:57:10|10422.1|10410.1|10424.3|10412.3|10424.3|10412.3|10420.3|10408.3|0
1737025040000|2025-01-16 10:57:20|10426.5|10414.5|10423.8|10411.8|10427|10415|10423.6|10411.6|0
1737025050000|2025-01-16 10:57:30|10423|10411|10423.3|10411.3|10423.3|10411.3|10422.3|10410.3|0
1737025060000|2025-01-16 10:57:40|10419.1|10407.1|10414.8|10402.8|10420.5|10408.5|10414.6|10402.6|0
1737025070000|2025-01-16 10:57:50|10413.1|10401.1|10414.5|10402.5|10414.5|10402.5|10413|10401|0
1737025080000|2025-01-16 10:58:00|10416.6|10404.6|10415.5|10403.5|10416.6|10404.6|10415.5|10403.5|0
1737025090000|2025-01-16 10:58:10|10413|10401|10409.5|10397.5|10413|10401|10409.1|10397.1|0
1737025100000|2025-01-16 10:58:20|10404.5|10392.5|10404.5|10392.5|10404.5|10392.5|10404.5|10392.5|1
1737025110000|2025-01-16 10:58:30|10403.3|10391.3|10399.1|10387.1|10403.3|10391.3|10399.1|10387.1|0
1737025120000|2025-01-16 10:58:40|10398.2|10386.2|10395.6|10383.6|10398.2|10386.2|10395.5|10383.5|0
1737025130000|2025-01-16 10:58:50|10394.1|10382.1|10391.3|10379.3|10394.1|10382.1|10389.5|10377.5|1
1737025140000|2025-01-16 10:59:00|10397.1|10385.1|10397.1|10385.1|10397.1|10385.1|10397.1|10385.1|0
1737025150000|2025-01-16 10:59:10|10397.9|10385.9|10402.3|10390.3|10402.3|10390.3|10397.9|10385.9|0
1737025170000|2025-01-16 10:59:30|10402|10390|10396.8|10384.8|10402|10390|10394.8|10382.8|0
1737025180000|2025-01-16 10:59:40|10404.3|10392.3|10407.8|10395.8|10408.5|10396.5|10404.3|10392.3|1
1737025200000|2025-01-16 11:00:00|10401.5|10389.5|10400|10388|10403|10391|10399.6|10387.6|0
1737025240000|2025-01-16 11:00:40|10395.3|10383.3|10397.5|10385.5|10400.5|10388.5|10395.3|10383.3|1
1737025250000|2025-01-16 11:00:50|10397.6|10385.6|10397.6|10385.6|10397.6|10385.6|10397.6|10385.6|0
1737025260000|2025-01-16 11:01:00|10397.9|10385.9|10398.6|10386.6|10398.6|10386.6|10397.9|10385.9|0
1737025270000|2025-01-16 11:01:10|10398.1|10386.1|10397.1|10385.1|10398.1|10386.1|10397.1|10385.1|0
1737025280000|2025-01-16 11:01:20|10402.9|10390.9|10407.7|10395.7|10407.9|10395.9|10402.9|10390.9|2
1737025290000|2025-01-16 11:01:30|10407.4|10395.4|10409.9|10397.9|10410.7|10398.7|10407.4|10395.4|0
1737025310000|2025-01-16 11:01:50|10411.7|10399.7|10411.2|10399.2|10411.7|10399.7|10411.2|10399.2|0
1737025320000|2025-01-16 11:02:00|10410.9|10398.9|10414.2|10402.2|10414.2|10402.2|10410.7|10398.7|0
1737025330000|2025-01-16 11:02:10|10414.4|10402.4|10414.4|10402.4|10414.4|10402.4|10414.4|10402.4|0
1737025340000|2025-01-16 11:02:20|10413.4|10401.4|10413.1|10401.1|10413.4|10401.4|10413.1|10401.1|0
1737025350000|2025-01-16 11:02:30|10412.6|10400.6|10411.1|10399.1|10412.6|10400.6|10411.1|10399.1|0
1737025380000|2025-01-16 11:03:00|10410.1|10398.1|10406.6|10394.6|10410.1|10398.1|10406.6|10394.6|0
1737025390000|2025-01-16 11:03:10|10404.9|10392.9|10404.9|10392.9|10404.9|10392.9|10404.9|10392.9|0
1737025410000|2025-01-16 11:03:30|10404.7|10392.7|10404.4|10392.4|10404.7|10392.7|10404.4|10392.4|0
1737025430000|2025-01-16 11:03:50|10405.9|10393.9|10407.6|10395.6|10407.6|10395.6|10405.9|10393.9|0
1737025450000|2025-01-16 11:04:10|10412.4|10400.4|10412.6|10400.6|10412.6|10400.6|10412.4|10400.4|0
1737025460000|2025-01-16 11:04:20|10413.1|10401.1|10408.7|10396.7|10413.2|10401.2|10408.7|10396.7|0
1737025470000|2025-01-16 11:04:30|10409.4|10397.4|10410.9|10398.9|10410.9|10398.9|10409.4|10397.4|0
1737025490000|2025-01-16 11:04:50|10412.3|10400.3|10415.4|10403.4|10415.4|10403.4|10412.3|10400.3|0
1737025500000|2025-01-16 11:05:00|10416.2|10404.2|10418.4|10406.4|10418.4|10406.4|10416.2|10404.2|0
1737025530000|2025-01-16 11:05:30|10419.5|10407.5|10421.5|10409.5|10421.5|10409.5|10419.5|10407.5|0
1737025540000|2025-01-16 11:05:40|10421.7|10409.7|10421.4|10409.4|10422.4|10410.4|10421.4|10409.4|0
1737025550000|2025-01-16 11:05:50|10417.2|10405.2|10414.2|10402.2|10417.4|10405.4|10413.7|10401.7|0
1737025560000|2025-01-16 11:06:00|10414.5|10402.5|10414.5|10402.5|10414.5|10402.5|10414.5|10402.5|0
1737025570000|2025-01-16 11:06:10|10413.2|10401.2|10411.7|10399.7|10413.2|10401.2|10411.7|10399.7|1
1737025590000|2025-01-16 11:06:30|10411.4|10399.4|10411.4|10399.4|10411.4|10399.4|10411.4|10399.4|0
1737025630000|2025-01-16 11:07:10|10412|10400|10414|10402|10414|10402|10412|10400|0
1737025680000|2025-01-16 11:08:00|10413.2|10401.2|10409.2|10397.2|10413.2|10401.2|10409.2|10397.2|0
1737025690000|2025-01-16 11:08:10|10409.7|10397.7|10409.4|10397.4|10409.7|10397.7|10409.4|10397.4|0
1737025710000|2025-01-16 11:08:30|10408.7|10396.7|10405.7|10393.7|10408.7|10396.7|10405.7|10393.7|0
1737025720000|2025-01-16 11:08:40|10405.4|10393.4|10409.9|10397.9|10409.9|10397.9|10405.4|10393.4|0
1737025730000|2025-01-16 11:08:50|10409.4|10397.4|10405.9|10393.9|10410.9|10398.9|10405.4|10393.4|0
1737025740000|2025-01-16 11:09:00|10407.7|10395.7|10407.7|10395.7|10407.7|10395.7|10407.7|10395.7|0
1737025750000|2025-01-16 11:09:10|10410.4|10398.4|10412.7|10400.7|10412.7|10400.7|10409.7|10397.7|0
1737025760000|2025-01-16 11:09:20|10413.7|10401.7|10414.2|10402.2|10419.2|10407.2|10413.7|10401.7|0
1737025770000|2025-01-16 11:09:30|10414.4|10402.4|10415.9|10403.9|10419.2|10407.2|10414.4|10402.4|1
1737025780000|2025-01-16 11:09:40|10416.2|10404.2|10422.1|10410.1|10422.2|10410.2|10416.2|10404.2|0
1737025790000|2025-01-16 11:09:50|10422|10410|10425.6|10413.6|10429.9|10417.9|10422|10410|1
1737025800000|2025-01-16 11:10:00|10424.9|10412.9|10428.8|10416.8|10428.8|10416.8|10422.2|10410.2|1
1737025810000|2025-01-16 11:10:10|10431.9|10419.9|10431.9|10419.9|10431.9|10419.9|10431.9|10419.9|0
1737025820000|2025-01-16 11:10:20|10431.5|10419.5|10432.9|10420.9|10432.9|10420.9|10431.5|10419.5|0
1737025850000|2025-01-16 11:10:50|10433.4|10421.4|10433.4|10421.4|10433.4|10421.4|10433.4|10421.4|0
1737025860000|2025-01-16 11:11:00|10433.7|10421.7|10435.4|10423.4|10439.4|10427.4|10433.7|10421.7|1
1737025870000|2025-01-16 11:11:10|10434.7|10422.7|10434.7|10422.7|10434.7|10422.7|10434.7|10422.7|0
1737025900000|2025-01-16 11:11:40|10433.5|10421.5|10433.5|10421.5|10433.5|10421.5|10433.5|10421.5|0
1737025910000|2025-01-16 11:11:50|10433.2|10421.2|10430|10418|10433.2|10421.2|10430|10418|0
1737025920000|2025-01-16 11:12:00|10430.4|10418.4|10430.9|10418.9|10431.4|10419.4|10430.4|10418.4|0
1737025930000|2025-01-16 11:12:10|10431.4|10419.4|10437|10425|10437|10425|10430.9|10418.9|0
1737025940000|2025-01-16 11:12:20|10437.7|10425.7|10439|10427|10439|10427|10437.7|10425.7|0
1737025950000|2025-01-16 11:12:30|10440.5|10428.5|10440.5|10428.5|10440.5|10428.5|10440.5|10428.5|0
1737025970000|2025-01-16 11:12:50|10440.7|10428.7|10441|10429|10441|10429|10440.7|10428.7|0
1737025990000|2025-01-16 11:13:10|10433.7|10421.7|10426.4|10414.4|10434.2|10422.2|10426|10414|8
1737026000000|2025-01-16 11:13:20|10425.7|10413.7|10423.2|10411.2|10425.7|10413.7|10423.2|10411.2|0
1737026010000|2025-01-16 11:13:30|10422.2|10410.2|10429.4|10417.4|10429.4|10417.4|10422.2|10410.2|0
1737026030000|2025-01-16 11:13:50|10429.5|10417.5|10429.5|10417.5|10429.5|10417.5|10429.5|10417.5|0
1737026040000|2025-01-16 11:14:00|10430.2|10418.2|10435.4|10423.4|10435.4|10423.4|10430.2|10418.2|0
1737026050000|2025-01-16 11:14:10|10435|10423|10435|10423|10435|10423|10435|10423|0
1737026080000|2025-01-16 11:14:40|10436|10424|10437|10425|10437|10425|10436|10424|0
1737026090000|2025-01-16 11:14:50|10437.8|10425.8|10438|10426|10438.7|10426.7|10437.8|10425.8|0
1737026100000|2025-01-16 11:15:00|10437.8|10425.8|10437.8|10425.8|10437.8|10425.8|10437.8|10425.8|0
1737026110000|2025-01-16 11:15:10|10435.8|10423.8|10435.8|10423.8|10435.8|10423.8|10435.8|10423.8|0
1737026130000|2025-01-16 11:15:30|10436.2|10424.2|10429|10417|10436.2|10424.2|10428.5|10416.5|1
1737026140000|2025-01-16 11:15:40|10433.2|10421.2|10432.5|10420.5|10433.2|10421.2|10432.5|10420.5|0
1737026150000|2025-01-16 11:15:50|10433.8|10421.8|10434.5|10422.5|10434.5|10422.5|10433.8|10421.8|0
1737026160000|2025-01-16 11:16:00|10437.2|10425.2|10436|10424|10438|10426|10436|10424|0
1737026170000|2025-01-16 11:16:10|10433.8|10421.8|10434.3|10422.3|10434.3|10422.3|10433.8|10421.8|0
1737026190000|2025-01-16 11:16:30|10435|10423|10439|10427|10439.5|10427.5|10435|10423|0
1737026210000|2025-01-16 11:16:50|10440.3|10428.3|10439.8|10427.8|10440.3|10428.3|10439.8|10427.8|0
1737026220000|2025-01-16 11:17:00|10438.8|10426.8|10438.8|10426.8|10438.8|10426.8|10438.8|10426.8|0
1737026230000|2025-01-16 11:17:10|10439.8|10427.8|10439.7|10427.7|10439.8|10427.8|10439.7|10427.7|0
1737026250000|2025-01-16 11:17:30|10439.3|10427.3|10439.3|10427.3|10439.3|10427.3|10439.3|10427.3|0
1737026270000|2025-01-16 11:17:50|10440.5|10428.5|10440.3|10428.3|10440.5|10428.5|10440.3|10428.3|0
1737026280000|2025-01-16 11:18:00|10440|10428|10440|10428|10440|10428|10440|10428|0
1737026310000|2025-01-16 11:18:30|10440.3|10428.3|10440.3|10428.3|10440.3|10428.3|10440.3|10428.3|0
1737026320000|2025-01-16 11:18:40|10440|10428|10446.3|10434.3|10450.5|10438.5|10440|10428|3
1737026330000|2025-01-16 11:18:50|10447|10435|10443.8|10431.8|10447.3|10435.3|10443.8|10431.8|1
1737026340000|2025-01-16 11:19:00|10443.2|10431.2|10441.6|10429.6|10443.2|10431.2|10441.6|10429.6|0
1737026350000|2025-01-16 11:19:10|10440.8|10428.8|10438.5|10426.5|10440.8|10428.8|10438.5|10426.5|0
1737026390000|2025-01-16 11:19:50|10435.5|10427.5|10444.6|10432.6|10445.1|10433.1|10435.5|10427.5|1
1737026400000|2025-01-16 11:20:00|10444.5|10432.5|10439.6|10427.6|10444.5|10432.5|10439.6|10427.6|0
1737026410000|2025-01-16 11:20:10|10439|10427|10439|10427|10439|10427|10439|10427|0
1737026420000|2025-01-16 11:20:20|10439.4|10427.4|10441.1|10429.1|10441.1|10429.1|10439.4|10427.4|0
1737026430000|2025-01-16 11:20:30|10442.8|10430.8|10450.1|10438.1|10452.1|10440.1|10442.8|10430.8|0
1737026440000|2025-01-16 11:20:40|10449|10437|10461.1|10449.1|10461.1|10449.1|10447|10435|1
1737026450000|2025-01-16 11:20:50|10460|10448|10460.8|10448.8|10460.8|10448.8|10460|10448|0
1737026460000|2025-01-16 11:21:00|10462.5|10450.5|10463.9|10451.9|10464.9|10452.9|10462.5|10450.5|0
1737026470000|2025-01-16 11:21:10|10463.3|10451.3|10462.8|10450.8|10463.3|10451.3|10461.6|10449.6|0
1737026480000|2025-01-16 11:21:20|10464.5|10452.5|10467.3|10455.3|10467.6|10455.6|10464.5|10452.5|0
1737026490000|2025-01-16 11:21:30|10467.6|10455.6|10467.6|10455.6|10467.6|10455.6|10467.6|10455.6|0
1737026500000|2025-01-16 11:21:40|10466|10454|10455.4|10443.4|10466|10454|10452.8|10440.8|1
1737026520000|2025-01-16 11:22:00|10455.8|10443.8|10452.4|10440.4|10455.8|10443.8|10451.1|10439.1|0
1737026530000|2025-01-16 11:22:10|10452.1|10440.1|10451.1|10439.1|10452.1|10440.1|10451.1|10439.1|0
1737026550000|2025-01-16 11:22:30|10450.8|10438.8|10450.8|10438.8|10450.8|10438.8|10450.8|10438.8|0
1737026560000|2025-01-16 11:22:40|10454.4|10442.4|10454.4|10442.4|10454.4|10442.4|10454.4|10442.4|0
1737026570000|2025-01-16 11:22:50|10451.7|10439.7|10446.8|10434.8|10451.7|10439.7|10446.3|10434.3|1
1737026580000|2025-01-16 11:23:00|10446.1|10434.1|10448.9|10436.9|10448.9|10436.9|10442.3|10430.3|2
1737026590000|2025-01-16 11:23:10|10449.3|10437.3|10459.9|10447.9|10464.3|10452.3|10449.3|10437.3|1
1737026600000|2025-01-16 11:23:20|10461.6|10449.6|10467.8|10455.8|10467.9|10455.9|10461.6|10449.6|0
1737026610000|2025-01-16 11:23:30|10468.6|10456.6|10468.8|10456.8|10469.1|10457.1|10468.6|10456.6|0
1737026620000|2025-01-16 11:23:40|10467.9|10455.9|10464.1|10452.1|10467.9|10455.9|10463.4|10451.4|1
1737026640000|2025-01-16 11:24:00|10463.8|10451.8|10463.3|10451.3|10463.8|10451.8|10463.3|10451.3|0
1737026650000|2025-01-16 11:24:10|10462.9|10450.9|10462.1|10450.1|10462.9|10450.9|10462.1|10450.1|0
1737026660000|2025-01-16 11:24:20|10460.3|10448.3|10462.4|10450.4|10462.4|10450.4|10460.3|10448.3|0
1737026670000|2025-01-16 11:24:30|10463.6|10451.6|10464.9|10452.9|10464.9|10452.9|10463.6|10451.6|0
1737026680000|2025-01-16 11:24:40|10465.3|10453.3|10465.3|10453.3|10465.3|10453.3|10465.3|10453.3|0
1737026690000|2025-01-16 11:24:50|10469.8|10457.8|10471.4|10459.4|10472.8|10460.8|10468.8|10456.8|0
1737026710000|2025-01-16 11:25:10|10468.1|10456.1|10470.4|10458.4|10471.9|10459.9|10468.1|10456.1|1
1737026730000|2025-01-16 11:25:30|10471.2|10459.2|10462.8|10450.8|10472.7|10460.7|10462.8|10450.8|1
1737026740000|2025-01-16 11:25:40|10461.9|10449.9|10461.9|10449.9|10461.9|10449.9|10461.9|10449.9|0
1737026750000|2025-01-16 11:25:50|10462.3|10450.3|10462.3|10450.3|10463.3|10451.3|10462.1|10450.1|0
1737026770000|2025-01-16 11:26:10|10462.9|10450.9|10463.9|10451.9|10463.9|10451.9|10462.9|10450.9|0
1737026850000|2025-01-16 11:27:30|10468.2|10456.2|10466.9|10454.9|10468.3|10456.3|10466.9|10454.9|1
1737026860000|2025-01-16 11:27:40|10465.2|10453.2|10466.1|10454.1|10466.1|10454.1|10465.2|10453.2|0
1737026880000|2025-01-16 11:28:00|10467.1|10455.1|10457.9|10445.9|10467.1|10455.1|10457.9|10445.9|3
1737026890000|2025-01-16 11:28:10|10458.3|10446.3|10458.9|10446.9|10458.9|10446.9|10458.3|10446.3|0
1737026900000|2025-01-16 11:28:20|10456.6|10444.6|10457.3|10445.3|10457.3|10445.3|10456.6|10444.6|0
1737026920000|2025-01-16 11:28:40|10452.9|10440.9|10451.1|10439.1|10452.9|10440.9|10447.1|10435.1|2
1737026970000|2025-01-16 11:29:30|10453|10441|10453|10441|10453|10441|10453|10441|0
1737026990000|2025-01-16 11:29:50|10447.8|10435.8|10447.8|10435.8|10447.8|10435.8|10447.8|10435.8|1
1737027000000|2025-01-16 11:30:00|10447.6|10435.6|10447|10435|10447.6|10435.6|10445.4|10433.4|0
1737027010000|2025-01-16 11:30:10|10445|10433|10445|10433|10445|10433|10445|10433|0
1737027020000|2025-01-16 11:30:20|10444|10432|10442.6|10430.6|10444|10432|10442.6|10430.6|0
1737027040000|2025-01-16 11:30:40|10447.6|10435.6|10446.1|10434.1|10451.1|10439.1|10446.1|10434.1|8
1737027050000|2025-01-16 11:30:50|10445.6|10433.6|10443.2|10431.2|10445.6|10433.6|10443.2|10431.2|0
1737027060000|2025-01-16 11:31:00|10443.9|10431.9|10443.9|10431.9|10443.9|10431.9|10443.9|10431.9|0
1737027070000|2025-01-16 11:31:10|10447.6|10435.6|10447.8|10435.8|10448.8|10436.8|10447.6|10435.6|0
1737027080000|2025-01-16 11:31:20|10448.3|10436.3|10448.4|10436.4|10448.4|10436.4|10447.9|10435.9|0
1737027090000|2025-01-16 11:31:30|10448.1|10436.1|10448.3|10436.3|10452.4|10440.4|10448.1|10436.1|0
1737027100000|2025-01-16 11:31:40|10448.9|10436.9|10449.9|10437.9|10449.9|10437.9|10448.9|10436.9|0
1737027110000|2025-01-16 11:31:50|10450.6|10438.6|10452.9|10440.9|10452.9|10440.9|10450.6|10438.6|0
1737027120000|2025-01-16 11:32:00|10453.1|10441.1|10451.9|10439.9|10453.1|10441.1|10451.9|10439.9|0
1737027130000|2025-01-16 11:32:10|10446.1|10434.1|10445.7|10433.7|10446.1|10434.1|10445.7|10433.7|4
1737027150000|2025-01-16 11:32:30|10446.1|10434.1|10448.4|10436.4|10449.2|10437.2|10446.1|10434.1|0
1737027160000|2025-01-16 11:32:40|10445.9|10433.9|10444.3|10432.3|10445.9|10433.9|10444.3|10432.3|0
1737027170000|2025-01-16 11:32:50|10442.7|10430.7|10441.9|10429.9|10445.3|10433.3|10441.2|10429.2|2
1737027180000|2025-01-16 11:33:00|10439.4|10427.4|10443.4|10431.4|10443.4|10431.4|10439.4|10427.4|1
1737027190000|2025-01-16 11:33:10|10445.2|10433.2|10444.6|10432.6|10447.7|10435.7|10444.6|10432.6|0
1737027200000|2025-01-16 11:33:20|10445.2|10433.2|10448.1|10436.1|10448.4|10436.4|10441.7|10429.7|4
1737027210000|2025-01-16 11:33:30|10447.1|10435.1|10447.9|10435.9|10447.9|10435.9|10447.1|10435.1|0
1737027220000|2025-01-16 11:33:40|10451.9|10439.9|10450.9|10438.9|10452.2|10440.2|10450.9|10438.9|0
1737027230000|2025-01-16 11:33:50|10449.9|10437.9|10449.9|10437.9|10449.9|10437.9|10449.9|10437.9|0
1737027250000|2025-01-16 11:34:10|10448.4|10436.4|10448.9|10436.9|10448.9|10436.9|10448.4|10436.4|0
1737027270000|2025-01-16 11:34:30|10452|10440|10450.9|10438.9|10452|10440|10450.9|10438.9|0
1737027280000|2025-01-16 11:34:40|10450.6|10438.6|10461.2|10449.2|10461.2|10449.2|10449.9|10437.9|1
1737027290000|2025-01-16 11:34:50|10461|10449|10456.4|10444.4|10461|10449|10456.4|10444.4|0
1737027300000|2025-01-16 11:35:00|10456.1|10444.1|10449.9|10437.9|10456.1|10444.1|10448.4|10436.4|1
1737027310000|2025-01-16 11:35:10|10452.3|10440.3|10456|10444|10456|10444|10452.3|10440.3|0
1737027320000|2025-01-16 11:35:20|10456.2|10444.2|10459.7|10447.7|10459.7|10447.7|10456.2|10444.2|0
1737027330000|2025-01-16 11:35:30|10460.1|10448.1|10460.1|10448.1|10460.1|10448.1|10460.1|10448.1|0
1737027350000|2025-01-16 11:35:50|10457.6|10445.6|10455.6|10443.6|10457.6|10445.6|10455.6|10443.6|0
1737027370000|2025-01-16 11:36:10|10454.6|10442.6|10454.6|10442.6|10454.6|10442.6|10454.6|10442.6|0
1737027380000|2025-01-16 11:36:20|10453.9|10441.9|10453.7|10441.7|10453.9|10441.9|10453.7|10441.7|0
1737027390000|2025-01-16 11:36:30|10453|10441|10453|10441|10453|10441|10453|10441|0
1737027420000|2025-01-16 11:37:00|10452.4|10440.4|10452.5|10440.5|10453.2|10441.2|10451.6|10439.6|0
1737027430000|2025-01-16 11:37:10|10449.4|10437.4|10449.5|10437.5|10449.5|10437.5|10449|10437|0
1737027470000|2025-01-16 11:37:50|10446.4|10434.4|10447.9|10435.9|10447.9|10435.9|10446.4|10434.4|0
1737027520000|2025-01-16 11:38:40|10446.6|10434.6|10447.2|10435.2|10447.5|10435.5|10444.7|10432.7|0
1737027540000|2025-01-16 11:39:00|10447.5|10435.5|10447.4|10435.4|10447.5|10435.5|10447.4|10435.4|0
1737027560000|2025-01-16 11:39:20|10450.4|10438.4|10450.5|10438.5|10450.5|10438.5|10450.4|10438.4|0
1737027570000|2025-01-16 11:39:30|10449.9|10437.9|10448.4|10436.4|10449.9|10437.9|10448.4|10436.4|0
1737027580000|2025-01-16 11:39:40|10447.2|10435.2|10447.4|10435.4|10447.4|10435.4|10447.2|10435.2|0
1737027620000|2025-01-16 11:40:20|10448.3|10436.3|10448.3|10436.3|10448.3|10436.3|10448.3|10436.3|0
1737027640000|2025-01-16 11:40:40|10451|10439|10451|10439|10451|10439|10451|10439|0
1737027650000|2025-01-16 11:40:50|10451.7|10439.7|10449.8|10437.8|10451.8|10439.8|10448.7|10436.7|0
1737027660000|2025-01-16 11:41:00|10449.5|10437.5|10449.5|10437.5|10449.5|10437.5|10449.5|10437.5|0
1737027670000|2025-01-16 11:41:10|10448.7|10436.7|10447|10435|10448.7|10436.7|10447|10435|0
1737027680000|2025-01-16 11:41:20|10446.7|10434.7|10446.4|10434.4|10446.7|10434.7|10446.4|10434.4|0
1737027690000|2025-01-16 11:41:30|10448.1|10436.1|10448.1|10436.1|10448.1|10436.1|10448.1|10436.1|0
1737027700000|2025-01-16 11:41:40|10448.7|10436.7|10448.7|10436.7|10448.7|10436.7|10448.7|10436.7|0
1737027730000|2025-01-16 11:42:10|10452.3|10440.3|10452.3|10440.3|10452.3|10440.3|10452.3|10440.3|2
1737027750000|2025-01-16 11:42:30|10455.7|10443.7|10455.7|10443.7|10455.7|10443.7|10455.7|10443.7|0
1737027770000|2025-01-16 11:42:50|10458|10446|10450.8|10438.8|10458|10446|10450.8|10438.8|1
1737027780000|2025-01-16 11:43:00|10451.2|10439.2|10450.3|10438.3|10451.2|10439.2|10450.3|10438.3|0
1737027790000|2025-01-16 11:43:10|10450.2|10438.2|10450|10438|10450.3|10438.3|10450|10438|0
1737027810000|2025-01-16 11:43:30|10453.3|10441.3|10453.2|10441.2|10453.3|10441.3|10452.8|10440.8|0
1737027820000|2025-01-16 11:43:40|10455.7|10443.7|10455.7|10443.7|10455.8|10443.8|10455.5|10443.5|0
1737027840000|2025-01-16 11:44:00|10456.5|10444.5|10455.3|10443.3|10456.5|10444.5|10455.3|10443.3|0
1737027870000|2025-01-16 11:44:30|10455.6|10443.6|10457|10445|10457|10445|10455.6|10443.6|0
1737027880000|2025-01-16 11:44:40|10456.2|10444.2|10456.5|10444.5|10456.5|10444.5|10456.2|10444.2|0
1737027900000|2025-01-16 11:45:00|10456.8|10444.8|10458.3|10446.3|10458.3|10446.3|10456.8|10444.8|0
1737027910000|2025-01-16 11:45:10|10455.8|10443.8|10458.5|10446.5|10458.5|10446.5|10455.8|10443.8|7
1737027920000|2025-01-16 11:45:20|10468.1|10456.1|10485.3|10473.3|10485.3|10473.3|10468.1|10456.1|4
1737027930000|2025-01-16 11:45:30|10486|10474|10490.6|10478.6|10490.6|10478.6|10486|10474|0
1737027940000|2025-01-16 11:45:40|10489.3|10477.3|10490.1|10478.1|10490.1|10478.1|10489.3|10477.3|0
1737027960000|2025-01-16 11:46:00|10489.8|10477.8|10525|10513|10526|10514|10489.8|10477.8|10
1737027970000|2025-01-16 11:46:10|10525.1|10513.1|10512.4|10500.4|10529.8|10517.8|10512.4|10500.4|8
1737027980000|2025-01-16 11:46:20|10514.6|10502.6|10517.7|10505.7|10517.7|10505.7|10514.6|10502.6|1
1737027990000|2025-01-16 11:46:30|10518.7|10506.7|10520.3|10508.3|10525.3|10513.3|10518.7|10506.7|0
1737028000000|2025-01-16 11:46:40|10517.6|10505.6|10517.7|10505.7|10518.7|10506.7|10517.6|10505.6|0
1737028010000|2025-01-16 11:46:50|10516.7|10504.7|10516.7|10504.7|10516.7|10504.7|10516.7|10504.7|0
1737028020000|2025-01-16 11:47:00|10513|10501|10516.9|10504.9|10516.9|10504.9|10510.7|10498.7|1
1737028030000|2025-01-16 11:47:10|10516.6|10504.6|10513.8|10501.8|10516.6|10504.6|10513.8|10501.8|1
1737028040000|2025-01-16 11:47:20|10510.7|10498.7|10511.4|10499.4|10513.3|10501.3|10510.7|10498.7|0
1737028050000|2025-01-16 11:47:30|10518.8|10506.8|10519.8|10507.8|10519.8|10507.8|10518.8|10506.8|0
1737028060000|2025-01-16 11:47:40|10514.6|10502.6|10509|10497|10514.8|10502.8|10509|10497|0
1737028070000|2025-01-16 11:47:50|10529.6|10517.6|10529.5|10517.5|10530.4|10518.4|10529.5|10517.5|4
1737028080000|2025-01-16 11:48:00|10529.7|10517.7|10530|10518|10530|10518|10529.7|10517.7|0
1737028090000|2025-01-16 11:48:10|10532|10520|10531.9|10519.9|10532|10520|10531.9|10519.9|0
1737028110000|2025-01-16 11:48:30|10531.5|10519.5|10531.4|10519.4|10531.5|10519.5|10531.4|10519.4|0
1737028120000|2025-01-16 11:48:40|10531.9|10519.9|10531.4|10519.4|10532.2|10520.2|10531.4|10519.4|0
1737028130000|2025-01-16 11:48:50|10528.9|10516.9|10530.4|10518.4|10530.5|10518.5|10528.9|10516.9|1
1737028140000|2025-01-16 11:49:00|10530.5|10518.5|10530.5|10518.5|10530.5|10518.5|10530.5|10518.5|0
1737028150000|2025-01-16 11:49:10|10530.7|10518.7|10530.4|10518.4|10531.4|10520.6|10528.6|10518.4|4
1737028160000|2025-01-16 11:49:20|10528.3|10520.3|10528.3|10520.3|10528.3|10520.3|10528.3|10520.3|0
1737028180000|2025-01-16 11:49:40|10528.2|10520.2|10515.8|10503.8|10528.2|10520.2|10515.8|10503.8|5
1737028200000|2025-01-16 11:50:00|10516.3|10504.3|10513.6|10501.6|10516.3|10504.3|10513.6|10501.6|0
1737028210000|2025-01-16 11:50:10|10513.3|10501.3|10513.3|10501.3|10513.3|10501.3|10513.3|10501.3|0
1737028220000|2025-01-16 11:50:20|10508.8|10496.8|10501.9|10489.9|10509.3|10497.3|10501.9|10489.9|1
1737028230000|2025-01-16 11:50:30|10502.6|10490.6|10502.1|10490.1|10502.6|10490.6|10499.8|10487.8|0
1737028240000|2025-01-16 11:50:40|10503.3|10491.3|10503.3|10491.3|10503.3|10491.3|10503.3|10491.3|0
1737028250000|2025-01-16 11:50:50|10502.6|10490.6|10503.9|10491.9|10503.9|10491.9|10502.3|10490.3|2
1737028260000|2025-01-16 11:51:00|10507|10495|10503.8|10491.8|10507|10497.6|10503.8|10491.8|4
1737028270000|2025-01-16 11:51:10|10507|10495|10507|10495|10507|10495|10507|10495|0
1737028280000|2025-01-16 11:51:20|10505.6|10497.6|10505.6|10497.6|10505.6|10497.6|10505.6|10497.6|1
1737028300000|2025-01-16 11:51:40|10505.3|10497.3|10501.9|10489.9|10505.3|10497.3|10501.9|10489.9|2
1737028310000|2025-01-16 11:51:50|10495.6|10483.6|10491.1|10479.1|10495.6|10483.6|10491.1|10479.1|2
1737028320000|2025-01-16 11:52:00|10492.3|10480.3|10490.3|10478.3|10492.3|10480.3|10490.3|10478.3|0
1737028330000|2025-01-16 11:52:10|10490.6|10478.6|10493.3|10481.3|10493.3|10481.3|10490.6|10478.6|1
1737028340000|2025-01-16 11:52:20|10493.4|10481.4|10493.8|10481.8|10495.1|10483.1|10493.4|10481.4|0
1737028350000|2025-01-16 11:52:30|10494.8|10482.8|10495.5|10483.5|10495.5|10483.5|10494.8|10482.8|0
1737028360000|2025-01-16 11:52:40|10495.3|10483.3|10492.6|10480.6|10495.3|10483.3|10492.6|10480.6|0
1737028380000|2025-01-16 11:53:00|10492|10480|10491|10479|10492|10482.3|10490|10479|1
1737028390000|2025-01-16 11:53:10|10491.3|10479.3|10491.1|10479.1|10491.3|10479.3|10491.1|10479.1|0
1737028400000|2025-01-16 11:53:20|10491|10479|10490.6|10478.6|10491|10479|10490.6|10478.6|0
1737028410000|2025-01-16 11:53:30|10492.3|10480.3|10494|10482|10494.5|10482.5|10492.3|10480.3|0
1737028420000|2025-01-16 11:53:40|10494.3|10482.3|10495|10483|10495|10483|10494.3|10482.3|0
1737028440000|2025-01-16 11:54:00|10495.3|10483.3|10497.1|10485.1|10497.7|10485.7|10495.3|10483.3|0
1737028450000|2025-01-16 11:54:10|10497.8|10485.8|10497.1|10485.1|10497.8|10485.8|10497|10485|0
1737028460000|2025-01-16 11:54:20|10497.3|10485.3|10496.5|10484.5|10498.3|10486.3|10496.5|10484.5|0
1737028470000|2025-01-16 11:54:30|10496.3|10484.3|10495.6|10483.6|10496.3|10484.3|10495.6|10483.6|0
1737028520000|2025-01-16 11:55:20|10489.6|10477.6|10491.8|10479.8|10491.8|10479.8|10489.6|10477.6|0
1737028530000|2025-01-16 11:55:30|10492.8|10480.8|10492.8|10480.8|10492.8|10480.8|10492.8|10480.8|0
1737028540000|2025-01-16 11:55:40|10495.1|10483.1|10495|10483|10495.3|10483.3|10494.8|10482.8|1
1737028550000|2025-01-16 11:55:50|10493.3|10481.3|10486.6|10474.6|10498.5|10490.5|10486.6|10474.6|2
1737028560000|2025-01-16 11:56:00|10485.6|10473.6|10482.3|10470.3|10486.8|10474.8|10482.3|10470.3|3
1737028570000|2025-01-16 11:56:10|10484.6|10472.6|10484.6|10472.6|10484.6|10472.6|10484.6|10472.6|1
1737028580000|2025-01-16 11:56:20|10483.5|10471.5|10492.6|10480.6|10493.4|10481.4|10483.5|10471.5|0
1737028590000|2025-01-16 11:56:30|10495.2|10483.2|10492.8|10480.8|10495.2|10483.2|10492.8|10480.8|1
1737028600000|2025-01-16 11:56:40|10491.3|10479.3|10488.8|10476.8|10491.3|10479.3|10488.6|10476.6|0
1737028610000|2025-01-16 11:56:50|10488.9|10476.9|10488.9|10476.9|10488.9|10476.9|10488.9|10476.9|0
1737028620000|2025-01-16 11:57:00|10489.3|10477.3|10488.9|10476.9|10489.6|10477.6|10488.9|10476.9|0
1737028650000|2025-01-16 11:57:30|10489.1|10477.1|10481.6|10469.6|10489.1|10477.1|10481.6|10469.6|3
1737028660000|2025-01-16 11:57:40|10481.9|10469.9|10479.3|10467.3|10481.9|10469.9|10478.9|10466.9|0
1737028670000|2025-01-16 11:57:50|10481.2|10469.2|10487.4|10475.4|10487.9|10475.9|10481.2|10469.2|3
1737028680000|2025-01-16 11:58:00|10483.8|10471.8|10476.4|10464.4|10483.8|10471.8|10476.4|10464.4|0
1737028690000|2025-01-16 11:58:10|10478.9|10466.9|10486.3|10474.3|10486.3|10474.3|10478.9|10466.9|1
1737028700000|2025-01-16 11:58:20|10486.1|10474.1|10485.8|10473.8|10486.1|10474.1|10485.6|10473.6|0
1737028710000|2025-01-16 11:58:30|10486.1|10474.1|10483.8|10471.8|10486.1|10474.1|10483.8|10471.8|0
1737028720000|2025-01-16 11:58:40|10482.4|10470.4|10482.4|10470.4|10482.4|10470.4|10482.4|10470.4|0
1737028730000|2025-01-16 11:58:50|10481.4|10469.4|10483.8|10471.8|10483.9|10471.9|10481.4|10469.4|0
1737028740000|2025-01-16 11:59:00|10482.8|10470.8|10482.4|10470.4|10482.8|10470.8|10482.4|10470.4|0
1737028750000|2025-01-16 11:59:10|10482.8|10470.8|10482.8|10470.8|10482.8|10470.8|10482.8|10470.8|0
1737028760000|2025-01-16 11:59:20|10480.1|10468.1|10478.4|10466.4|10480.1|10468.1|10478.4|10466.4|1
1737028770000|2025-01-16 11:59:30|10478.1|10466.1|10484.1|10472.1|10484.4|10472.4|10478.1|10466.1|0
1737028780000|2025-01-16 11:59:40|10483.4|10471.4|10483.4|10471.4|10483.4|10471.4|10483.4|10471.4|0
1737028790000|2025-01-16 11:59:50|10480.8|10468.8|10480.9|10468.9|10480.9|10468.9|10480.8|10468.8|0
1737028810000|2025-01-16 12:00:10|10479.6|10467.6|10478.3|10466.3|10479.6|10467.6|10478.3|10466.3|0
1737028820000|2025-01-16 12:00:20|10476.9|10464.9|10479.4|10467.4|10479.4|10467.4|10475|10463|1
1737028830000|2025-01-16 12:00:30|10476.1|10464.1|10472.6|10460.6|10476.1|10464.1|10472.4|10460.4|0
1737028840000|2025-01-16 12:00:40|10469.9|10457.9|10470.4|10458.4|10474.8|10462.8|10469.9|10457.9|2
1737028850000|2025-01-16 12:00:50|10468.8|10456.8|10464.3|10452.3|10468.8|10456.8|10464.3|10452.3|2
1737028860000|2025-01-16 12:01:00|10463.1|10451.1|10461.3|10449.3|10463.1|10451.1|10460.8|10448.8|1
1737028870000|2025-01-16 12:01:10|10469.8|10457.8|10467.3|10455.3|10469.8|10457.8|10467.3|10455.3|0
1737028880000|2025-01-16 12:01:20|10467.4|10455.4|10463.3|10451.3|10467.4|10455.4|10463.3|10451.3|0
1737028910000|2025-01-16 12:01:50|10463.1|10451.1|10460.9|10448.9|10463.1|10451.1|10460.9|10448.9|0
1737028920000|2025-01-16 12:02:00|10459.3|10447.3|10459.6|10447.6|10467.1|10455.3|10457.8|10445.8|4
1737028930000|2025-01-16 12:02:10|10459.9|10447.9|10460.8|10448.8|10461.3|10449.3|10459.8|10447.8|0
1737028940000|2025-01-16 12:02:20|10460.6|10448.6|10460.4|10448.4|10460.6|10448.6|10460.4|10448.4|0
1737028950000|2025-01-16 12:02:30|10459.1|10447.1|10459.1|10447.1|10459.1|10447.1|10459.1|10447.1|0
1737028970000|2025-01-16 12:02:50|10463.6|10451.6|10462.7|10450.7|10463.6|10451.6|10462.2|10450.2|0
1737028980000|2025-01-16 12:03:00|10470.2|10458.2|10468.7|10456.7|10470.2|10458.2|10468.7|10456.7|0
1737028990000|2025-01-16 12:03:10|10466.8|10454.8|10469.7|10457.7|10469.7|10457.7|10463.9|10451.9|1
1737029000000|2025-01-16 12:03:20|10470.4|10458.4|10473.1|10461.1|10473.1|10461.1|10470.4|10458.4|0
1737029010000|2025-01-16 12:03:30|10474.2|10462.2|10475.9|10463.9|10475.9|10463.9|10474.2|10462.2|0
1737029020000|2025-01-16 12:03:40|10475.6|10463.6|10475.6|10463.6|10475.6|10463.6|10475.6|10463.6|0
1737029040000|2025-01-16 12:04:00|10476.9|10464.9|10478.2|10466.2|10479.2|10467.2|10476.9|10464.9|0
1737029070000|2025-01-16 12:04:30|10475.2|10463.2|10475.2|10463.2|10475.2|10463.2|10475.2|10463.2|0
1737029080000|2025-01-16 12:04:40|10475.7|10463.7|10475.7|10463.7|10475.7|10463.7|10475.7|10463.7|1
1737029090000|2025-01-16 12:04:50|10476.9|10464.9|10477.4|10465.4|10477.4|10465.4|10476.9|10464.9|0
1737029100000|2025-01-16 12:05:00|10478.1|10466.1|10474.6|10462.6|10478.1|10466.1|10474.6|10462.6|0
1737029130000|2025-01-16 12:05:30|10478.7|10466.7|10477.9|10465.9|10478.7|10466.7|10477.9|10465.9|0
1737029150000|2025-01-16 12:05:50|10475.1|10463.1|10476.1|10464.1|10476.1|10464.1|10475.1|10463.1|2
1737029160000|2025-01-16 12:06:00|10476.4|10464.4|10478.1|10466.1|10478.8|10466.8|10475.3|10463.3|2
1737029180000|2025-01-16 12:06:20|10476.4|10464.4|10488.3|10476.3|10488.3|10476.3|10476.4|10464.4|2
1737029190000|2025-01-16 12:06:30|10490.9|10478.9|10491.8|10479.8|10491.8|10479.8|10490.9|10478.9|1
1737029200000|2025-01-16 12:06:40|10491.3|10479.3|10490.3|10478.3|10491.3|10479.3|10490.3|10478.3|0
1737029210000|2025-01-16 12:06:50|10491.6|10479.6|10489.3|10477.3|10491.9|10479.9|10489.3|10477.3|3
1737029240000|2025-01-16 12:07:20|10489.4|10477.4|10489.3|10477.3|10489.4|10477.4|10489.3|10477.3|1
1737029250000|2025-01-16 12:07:30|10488.9|10476.9|10488.9|10476.9|10488.9|10476.9|10488.9|10476.9|0
1737029280000|2025-01-16 12:08:00|10492.1|10480.1|10492.1|10480.1|10492.1|10480.1|10492.1|10480.1|0
1737029310000|2025-01-16 12:08:30|10492.8|10480.8|10490.4|10478.4|10492.8|10480.8|10490.4|10478.4|0
1737029320000|2025-01-16 12:08:40|10491.9|10479.9|10491.8|10479.8|10493.1|10481.1|10491.4|10479.4|0
1737029340000|2025-01-16 12:09:00|10491.4|10479.4|10491.1|10479.1|10491.4|10479.4|10491.1|10479.1|2
1737029380000|2025-01-16 12:09:40|10491.9|10479.9|10494.1|10482.1|10494.1|10482.1|10491.9|10479.9|0
1737029390000|2025-01-16 12:09:50|10493.4|10481.4|10490.1|10478.1|10493.4|10481.4|10490.1|10478.1|0
1737029400000|2025-01-16 12:10:00|10489.8|10477.8|10489.8|10477.8|10489.8|10477.8|10489.8|10477.8|0
1737029410000|2025-01-16 12:10:10|10489.6|10477.6|10489.6|10477.6|10489.6|10477.6|10489.6|10477.6|0
1737029450000|2025-01-16 12:10:50|10489.7|10477.7|10481.2|10469.2|10496.8|10484.8|10481.1|10469.1|0
1737029460000|2025-01-16 12:11:00|10480.7|10468.7|10480.2|10468.2|10480.7|10468.7|10480.2|10468.2|0
1737029470000|2025-01-16 12:11:10|10480.4|10468.4|10485.4|10473.4|10485.7|10473.7|10480.4|10468.4|0
1737029490000|2025-01-16 12:11:30|10484.7|10472.7|10484.7|10472.7|10484.7|10472.7|10484.7|10472.7|0
1737029500000|2025-01-16 12:11:40|10486|10474|10490.6|10478.6|10492.2|10480.2|10486|10474|0
1737029530000|2025-01-16 12:12:10|10491.9|10479.9|10492.9|10480.9|10492.9|10480.9|10491.9|10479.9|0
1737029540000|2025-01-16 12:12:20|10493.1|10481.1|10494.4|10482.4|10494.4|10482.4|10493.1|10481.1|0
1737029550000|2025-01-16 12:12:30|10496.1|10484.1|10496.1|10484.1|10496.1|10484.1|10496.1|10484.1|0
1737029570000|2025-01-16 12:12:50|10489.7|10477.7|10489.9|10477.9|10489.9|10477.9|10489.7|10477.7|1
1737029580000|2025-01-16 12:13:00|10489.1|10477.1|10486.6|10474.6|10489.1|10477.1|10486.6|10474.6|0
1737029590000|2025-01-16 12:13:10|10485.9|10473.9|10484.5|10472.5|10485.9|10473.9|10484.5|10472.5|0
1737029600000|2025-01-16 12:13:20|10479.2|10467.2|10479.2|10467.2|10479.2|10467.2|10478.1|10466.1|1
1737029610000|2025-01-16 12:13:30|10476.6|10464.6|10475.7|10463.7|10478.1|10466.1|10475.7|10463.7|0
1737029620000|2025-01-16 12:13:40|10476.1|10464.1|10476.1|10464.1|10476.1|10464.1|10475.9|10463.9|0
1737029630000|2025-01-16 12:13:50|10475.9|10463.9|10473.2|10461.2|10475.9|10463.9|10469.6|10457.6|0
1737029640000|2025-01-16 12:14:00|10473.6|10461.6|10467.7|10455.7|10473.6|10461.6|10467.1|10455.1|1
1737029650000|2025-01-16 12:14:10|10467.4|10455.4|10461.7|10449.7|10467.4|10455.4|10461.7|10449.7|1
1737029660000|2025-01-16 12:14:20|10459.5|10447.5|10455.4|10443.4|10459.5|10447.5|10455.4|10443.4|0
1737029670000|2025-01-16 12:14:30|10454.7|10442.7|10460.2|10448.2|10461.6|10449.6|10448.2|10436.2|4
1737029690000|2025-01-16 12:14:50|10459.7|10447.7|10459.7|10447.7|10459.7|10447.7|10459.7|10447.7|0
1737029750000|2025-01-16 12:15:50|10465.7|10453.7|10465|10453|10465.7|10453.7|10465|10453|0
1737029760000|2025-01-16 12:16:00|10465.4|10453.4|10465.4|10453.4|10465.4|10453.4|10465.4|10453.4|0
1737029780000|2025-01-16 12:16:20|10459.1|10447.1|10459.1|10447.1|10459.1|10447.1|10459.1|10447.1|0
1737029790000|2025-01-16 12:16:30|10458.4|10446.4|10458.4|10446.4|10458.4|10446.4|10458.4|10446.4|0
1737029830000|2025-01-16 12:17:10|10455.6|10443.6|10446.7|10434.7|10455.6|10443.6|10446.7|10434.7|0
1737029840000|2025-01-16 12:17:20|10442.7|10430.7|10446.2|10434.2|10447.7|10435.7|10442.7|10430.7|0
1737029850000|2025-01-16 12:17:30|10448.4|10436.4|10448.4|10436.4|10448.4|10436.4|10448.4|10436.4|2
1737029880000|2025-01-16 12:18:00|10447.2|10435.2|10440.4|10428.4|10447.2|10435.2|10440.4|10428.4|0
1737029890000|2025-01-16 12:18:10|10438|10426|10439.7|10427.7|10439.7|10427.7|10438|10426|2
1737029900000|2025-01-16 12:18:20|10437.6|10425.6|10433.2|10421.2|10437.6|10425.6|10433.2|10421.2|0
1737029910000|2025-01-16 12:18:30|10433|10421|10432.5|10420.5|10433|10421|10432.5|10420.5|2
1737029920000|2025-01-16 12:18:40|10432.7|10420.7|10437.2|10425.2|10438|10426|10432.7|10420.7|0
1737029930000|2025-01-16 12:18:50|10437|10425|10438.2|10426.2|10438.2|10426.2|10437|10425|0
1737029940000|2025-01-16 12:19:00|10437.2|10425.2|10434.5|10422.5|10437.2|10425.2|10434.5|10422.5|1
1737029950000|2025-01-16 12:19:10|10436.7|10424.7|10439.9|10427.9|10439.9|10427.9|10436.7|10424.7|0
1737029960000|2025-01-16 12:19:20|10439.5|10427.5|10439.5|10427.5|10439.5|10427.5|10439.5|10427.5|0
1737029970000|2025-01-16 12:19:30|10437|10425|10436.2|10424.2|10437|10425|10436.2|10424.2|1
1737029980000|2025-01-16 12:19:40|10435.7|10423.7|10435.5|10423.5|10435.7|10423.7|10435.4|10423.4|0
1737030000000|2025-01-16 12:20:00|10436.5|10424.5|10437.9|10425.9|10437.9|10425.9|10436.5|10424.5|0
1737030010000|2025-01-16 12:20:10|10436.6|10424.6|10433.7|10421.7|10436.6|10424.6|10433.5|10421.5|0
1737030020000|2025-01-16 12:20:20|10434|10422|10434.7|10422.7|10434.7|10422.7|10434|10422|0
1737030030000|2025-01-16 12:20:30|10435|10423|10435|10423|10435|10423|10435|10423|0
1737030040000|2025-01-16 12:20:40|10434.4|10422.4|10443|10431|10443|10431|10432.7|10420.7|1
1737030050000|2025-01-16 12:20:50|10442.5|10430.5|10448|10436|10448|10436|10441.4|10429.4|14
1737030060000|2025-01-16 12:21:00|10447.3|10435.3|10447.3|10435.3|10447.3|10435.3|10447.3|10435.3|0
1737030070000|2025-01-16 12:21:10|10444|10432|10429.7|10417.7|10444|10432|10429.7|10417.7|7
1737030080000|2025-01-16 12:21:20|10436.7|10424.7|10438.2|10426.2|10439.2|10427.2|10436.2|10424.2|0
1737030090000|2025-01-16 12:21:30|10438.9|10426.9|10438.5|10426.5|10438.9|10426.9|10438.5|10426.5|0
1737030110000|2025-01-16 12:21:50|10435.8|10423.8|10434.4|10422.4|10435.8|10423.8|10434.2|10422.2|1
1737030120000|2025-01-16 12:22:00|10434.8|10422.8|10434.8|10422.8|10434.8|10422.8|10434.8|10422.8|0
1737030130000|2025-01-16 12:22:10|10436.2|10424.2|10436.2|10424.2|10436.2|10424.2|10436.2|10424.2|0
1737030150000|2025-01-16 12:22:30|10437.7|10425.7|10438.2|10426.2|10438.2|10426.2|10437.7|10425.7|0
1737030180000|2025-01-16 12:23:00|10438|10426|10438|10426|10438|10426|10438|10426|0
1737030200000|2025-01-16 12:23:20|10436.5|10424.5|10437|10425|10437|10425|10436.5|10424.5|0
1737030210000|2025-01-16 12:23:30|10436.7|10424.7|10436.5|10424.5|10436.7|10424.7|10435.9|10423.9|0
1737030220000|2025-01-16 12:23:40|10437.2|10425.2|10437.2|10425.2|10437.2|10425.2|10437.2|10425.2|0
1737030230000|2025-01-16 12:23:50|10434.9|10422.9|10435|10423|10435|10423|10434.9|10422.9|0
1737030240000|2025-01-16 12:24:00|10435.4|10423.4|10432.4|10420.4|10435.4|10423.4|10432.4|10420.4|0
1737030260000|2025-01-16 12:24:20|10431.7|10419.7|10429.7|10417.7|10431.7|10419.7|10429.7|10417.7|0
1737030280000|2025-01-16 12:24:40|10430.5|10418.5|10438.7|10426.7|10439.2|10427.2|10430.5|10418.5|0
1737030290000|2025-01-16 12:24:50|10438|10426|10456|10444|10456|10444|10438|10426|1
1737030300000|2025-01-16 12:25:00|10456.3|10444.3|10453.7|10441.7|10456.5|10444.5|10453.7|10441.7|0
1737030330000|2025-01-16 12:25:30|10453.8|10441.8|10454.8|10442.8|10454.8|10442.8|10453.8|10441.8|0
1737030340000|2025-01-16 12:25:40|10455.3|10443.3|10457.7|10445.7|10457.7|10445.7|10455.3|10443.3|0
1737030400000|2025-01-16 12:26:40|10457.2|10445.2|10458.2|10446.2|10458.2|10446.2|10457.2|10445.2|0
1737030420000|2025-01-16 12:27:00|10458.3|10446.3|10458.7|10446.7|10458.7|10446.7|10458.3|10446.3|0
1737030430000|2025-01-16 12:27:10|10458.5|10446.5|10458.2|10446.2|10458.5|10446.5|10458.2|10446.2|0
1737030440000|2025-01-16 12:27:20|10458.3|10446.3|10458|10446|10458.3|10446.3|10458|10446|0
1737030450000|2025-01-16 12:27:30|10457.8|10445.8|10457.8|10445.8|10457.8|10445.8|10457.8|10445.8|0
1737030480000|2025-01-16 12:28:00|10456.8|10444.8|10455.8|10443.8|10456.8|10444.8|10455.8|10443.8|0
1737030540000|2025-01-16 12:29:00|10455.5|10443.5|10454|10442|10455.5|10443.5|10454|10442|0
1737030550000|2025-01-16 12:29:10|10453.7|10441.7|10453.7|10441.7|10453.7|10441.7|10453.7|10441.7|0
1737030560000|2025-01-16 12:29:20|10454.3|10442.3|10454.8|10442.8|10456.3|10444.3|10454.3|10442.3|0
1737030570000|2025-01-16 12:29:30|10452.5|10440.5|10452.7|10440.7|10455.5|10443.5|10451|10439|1
1737030580000|2025-01-16 12:29:40|10453.1|10441.1|10452.8|10440.8|10454.2|10442.2|10451|10439|3
1737030590000|2025-01-16 12:29:50|10450.8|10438.8|10450.8|10438.8|10450.8|10438.8|10450.8|10438.8|1
1737030600000|2025-01-16 12:30:00|10449.7|10437.7|10440.7|10428.7|10449.7|10437.7|10440.7|10428.7|0
1737030610000|2025-01-16 12:30:10|10438.7|10426.7|10438.7|10426.7|10438.7|10426.7|10438.7|10426.7|0
1737030630000|2025-01-16 12:30:30|10437.7|10425.7|10433.5|10421.5|10437.8|10425.8|10433.5|10421.5|2
1737030640000|2025-01-16 12:30:40|10432.5|10420.5|10433|10421|10433|10421|10432.5|10420.5|0
1737030650000|2025-01-16 12:30:50|10430.6|10418.6|10429.2|10417.2|10430.6|10418.6|10429.2|10417.2|4
1737030660000|2025-01-16 12:31:00|10428.8|10416.8|10435.5|10423.5|10436.3|10424.3|10428.8|10416.8|2
1737030670000|2025-01-16 12:31:10|10434.5|10422.5|10429.2|10417.2|10434.5|10422.5|10429.2|10417.2|2
1737030680000|2025-01-16 12:31:20|10429.3|10417.3|10429.7|10417.7|10429.7|10417.7|10429.3|10417.3|0
1737030690000|2025-01-16 12:31:30|10431|10419|10429.7|10417.7|10431|10419|10429.7|10417.7|0
1737030700000|2025-01-16 12:31:40|10430.2|10418.2|10430.2|10418.2|10430.2|10418.2|10430.2|10418.2|0
1737030710000|2025-01-16 12:31:50|10429.3|10417.3|10430.1|10418.1|10432.8|10420.8|10428.8|10416.8|1
1737030720000|2025-01-16 12:32:00|10430.6|10418.6|10431.6|10419.6|10431.6|10419.6|10430.6|10418.6|0
1737030730000|2025-01-16 12:32:10|10430.8|10418.8|10434.3|10422.3|10435.1|10423.1|10429.3|10417.3|0
1737030740000|2025-01-16 12:32:20|10433.6|10421.6|10432.6|10420.6|10436.3|10424.3|10432.6|10420.6|0
1737030760000|2025-01-16 12:32:40|10434|10422|10433.1|10421.1|10434|10422|10432|10420|0
1737030780000|2025-01-16 12:33:00|10430.5|10418.5|10435.6|10423.6|10438.5|10426.5|10430.5|10418.5|1
1737030790000|2025-01-16 12:33:10|10434.3|10422.3|10431.3|10419.3|10434.3|10422.3|10431.3|10419.3|0
1737030800000|2025-01-16 12:33:20|10431.6|10419.6|10431.5|10419.5|10432|10420|10431.3|10419.3|0
1737030810000|2025-01-16 12:33:30|10431.8|10419.8|10430.8|10418.8|10431.8|10419.8|10429.8|10417.8|0
1737030820000|2025-01-16 12:33:40|10430.5|10418.5|10429.8|10417.8|10430.5|10418.5|10429.8|10417.8|0
1737030830000|2025-01-16 12:33:50|10428.5|10416.5|10410.5|10398.5|10428.5|10416.5|10409.8|10397.8|4
1737030840000|2025-01-16 12:34:00|10410.6|10398.6|10414.6|10402.6|10417.3|10405.3|10409.6|10397.6|0
1737030850000|2025-01-16 12:34:10|10412.7|10400.7|10407.3|10395.3|10412.7|10400.7|10407.1|10395.1|0
1737030860000|2025-01-16 12:34:20|10408.1|10396.1|10405.7|10393.7|10408.3|10396.3|10405.7|10393.7|1
1737030880000|2025-01-16 12:34:40|10404.7|10392.7|10408.7|10396.7|10410.1|10398.1|10403.3|10391.3|0
1737030890000|2025-01-16 12:34:50|10406.6|10394.6|10408|10396|10408.1|10396.1|10406.6|10394.6|0
1737030900000|2025-01-16 12:35:00|10411|10399|10402|10390|10413.3|10401.3|10402|10390|2
1737030910000|2025-01-16 12:35:10|10402.3|10390.3|10404|10392|10404.5|10392.5|10402.3|10390.3|0
1737030920000|2025-01-16 12:35:20|10403.8|10391.8|10403.8|10391.8|10403.8|10391.8|10403.8|10391.8|0
1737030930000|2025-01-16 12:35:30|10403.5|10391.5|10403.5|10391.5|10403.5|10391.5|10403.5|10391.5|0
1737030940000|2025-01-16 12:35:40|10403.1|10391.1|10402.8|10390.8|10403.1|10391.1|10402.8|10390.8|1
1737030950000|2025-01-16 12:35:50|10403.1|10391.1|10403.3|10391.3|10405.3|10395.7|10403.1|10391.1|1
1737030960000|2025-01-16 12:36:00|10402.6|10390.6|10403.6|10391.6|10403.6|10391.6|10400.5|10388.5|2
1737030970000|2025-01-16 12:36:10|10403.3|10391.3|10401.3|10389.3|10403.3|10391.3|10401.3|10389.3|0
1737030990000|2025-01-16 12:36:30|10400.6|10388.6|10409.1|10397.1|10409.1|10397.1|10400.6|10388.6|1
1737031000000|2025-01-16 12:36:40|10408.3|10396.3|10407.1|10395.1|10408.3|10396.3|10403.1|10391.1|4
1737031010000|2025-01-16 12:36:50|10403.2|10395.2|10406.1|10394.1|10406.1|10395.2|10403.2|10394.1|1
1737031020000|2025-01-16 12:37:00|10406.3|10394.3|10406.3|10394.3|10406.3|10394.3|10406.3|10394.3|0
1737031030000|2025-01-16 12:37:10|10406.6|10394.6|10406.6|10394.6|10406.6|10394.6|10406.6|10394.6|0
1737031040000|2025-01-16 12:37:20|10406.8|10394.8|10407.1|10395.1|10407.1|10395.1|10406.8|10394.8|0
1737031050000|2025-01-16 12:37:30|10406.6|10394.6|10405.1|10393.1|10406.6|10394.6|10405.1|10393.1|0
1737031060000|2025-01-16 12:37:40|10404.5|10392.5|10403.7|10391.7|10404.5|10392.5|10403.7|10391.7|1
1737031070000|2025-01-16 12:37:50|10402.6|10390.6|10406.6|10394.6|10410.1|10398.1|10402.6|10390.6|3
1737031080000|2025-01-16 12:38:00|10406.3|10394.3|10405|10393|10406.3|10394.3|10405|10393|0
1737031090000|2025-01-16 12:38:10|10402|10394|10402|10394|10402|10394|10402|10394|0
1737031100000|2025-01-16 12:38:20|10416.5|10404.5|10411.1|10399.1|10416.5|10404.5|10411.1|10399.1|1
1737031110000|2025-01-16 12:38:30|10419.5|10407.5|10416|10408|10419.5|10408|10416|10406.6|1
1737031120000|2025-01-16 12:38:40|10414.6|10406.6|10417|10405|10420.4|10408.4|10413.1|10401.1|3
1737031130000|2025-01-16 12:38:50|10419.7|10407.7|10416.8|10408.8|10419.7|10408.8|10416.8|10407.7|0
1737031140000|2025-01-16 12:39:00|10415.2|10407.2|10415|10403|10417.1|10407.2|10412.5|10401.7|2
1737031150000|2025-01-16 12:39:10|10413.1|10405.1|10413.1|10405.1|10413.1|10405.1|10413.1|10405.1|0
1737031160000|2025-01-16 12:39:20|10414.7|10402.7|10413.6|10401.6|10414.7|10402.7|10413.6|10401.6|0
1737031170000|2025-01-16 12:39:30|10413.7|10401.7|10406.4|10394.4|10413.7|10403.8|10404.3|10392.3|9
1737031180000|2025-01-16 12:39:40|10405.6|10393.6|10404|10392|10405.6|10393.6|10403.5|10391.5|0
1737031190000|2025-01-16 12:39:50|10400.8|10392.8|10400|10388|10400.8|10392.8|10398.5|10388|5
1737031200000|2025-01-16 12:40:00|10399.3|10387.3|10398.4|10386.4|10401.3|10389.5|10393.8|10385.4|15
1737031210000|2025-01-16 12:40:10|10397.9|10385.9|10395.5|10383.5|10397.9|10385.9|10395|10383|5
1737031220000|2025-01-16 12:40:20|10396.1|10384.1|10394.1|10382.1|10396.1|10384.1|10393.6|10381.6|1
1737031230000|2025-01-16 12:40:30|10394.8|10382.8|10401.6|10389.6|10401.6|10389.6|10393.1|10381.1|3
1737031240000|2025-01-16 12:40:40|10401.2|10389.2|10401.6|10389.6|10401.7|10389.7|10401.1|10389.1|0
1737031250000|2025-01-16 12:40:50|10401.2|10389.2|10398.4|10386.4|10401.2|10389.2|10398.4|10386.4|1
1737031260000|2025-01-16 12:41:00|10397.9|10385.9|10397.7|10385.7|10397.9|10385.9|10397.7|10385.7|1
1737031270000|2025-01-16 12:41:10|10397.2|10385.2|10397.2|10385.2|10397.2|10385.2|10397.2|10385.2|0
1737031280000|2025-01-16 12:41:20|10397.1|10385.1|10397.1|10385.1|10397.1|10385.1|10397.1|10385.1|0
1737031290000|2025-01-16 12:41:30|10396.1|10384.1|10395.6|10383.6|10396.1|10384.1|10395.4|10383.4|1
1737031300000|2025-01-16 12:41:40|10395.1|10383.1|10395.1|10383.1|10395.1|10383.1|10395.1|10383.1|0
1737031310000|2025-01-16 12:41:50|10394.6|10382.6|10397.2|10385.2|10397.2|10385.2|10393.2|10381.2|1
1737031320000|2025-01-16 12:42:00|10397.7|10385.7|10401.9|10389.9|10401.9|10389.9|10397.7|10385.7|0
1737031330000|2025-01-16 12:42:10|10400.9|10388.9|10400.1|10388.1|10401.4|10389.4|10400.1|10388.1|0
1737031340000|2025-01-16 12:42:20|10399.9|10387.9|10402.6|10390.6|10403.7|10391.7|10399.9|10387.9|1
1737031350000|2025-01-16 12:42:30|10403.7|10391.7|10410.9|10398.9|10411.7|10399.7|10403.7|10391.7|1
1737031360000|2025-01-16 12:42:40|10410.1|10398.1|10409.7|10397.7|10413.7|10401.7|10407|10395|2
1737031370000|2025-01-16 12:42:50|10410.5|10398.5|10412.2|10400.2|10414.7|10402.7|10410.5|10398.5|0
1737031380000|2025-01-16 12:43:00|10411.9|10399.9|10412|10400|10412|10400|10411.9|10399.9|1
1737031390000|2025-01-16 12:43:10|10411.9|10399.9|10414.9|10402.9|10414.9|10402.9|10411.4|10399.4|0
1737031400000|2025-01-16 12:43:20|10414.2|10402.2|10409.7|10397.7|10414.2|10402.2|10409.7|10397.7|1
1737031410000|2025-01-16 12:43:30|10410|10398|10413.2|10401.2|10413.2|10401.2|10409.2|10397.2|0
1737031420000|2025-01-16 12:43:40|10414.5|10402.5|10413.9|10401.9|10414.5|10402.5|10413.9|10401.9|0
1737031430000|2025-01-16 12:43:50|10403.1|10391.1|10399.8|10387.8|10403.1|10391.1|10398.1|10386.1|4
1737031440000|2025-01-16 12:44:00|10399.3|10387.3|10394.6|10386.6|10399.3|10387.3|10394.6|10384.9|0
1737031450000|2025-01-16 12:44:10|10398.1|10386.1|10403.4|10391.4|10403.4|10391.4|10398.1|10386.1|5
1737031460000|2025-01-16 12:44:20|10403.6|10391.6|10402.1|10390.1|10403.6|10391.6|10399.4|10387.4|1
1737031470000|2025-01-16 12:44:30|10401.6|10389.6|10400.6|10388.6|10401.6|10389.6|10400.6|10388.6|0
1737031480000|2025-01-16 12:44:40|10398.7|10386.7|10397.6|10385.6|10398.7|10386.7|10397.6|10385.6|0
1737031490000|2025-01-16 12:44:50|10394.6|10382.6|10394.6|10382.6|10394.6|10382.6|10394.6|10382.6|1
1737031500000|2025-01-16 12:45:00|10388.9|10376.9|10387.4|10375.4|10388.9|10376.9|10387.4|10375.4|1
1737031510000|2025-01-16 12:45:10|10387.7|10375.7|10387.7|10375.7|10387.7|10375.7|10387.7|10375.7|0
1737031520000|2025-01-16 12:45:20|10388.6|10376.6|10390.3|10378.3|10390.3|10378.3|10388.6|10376.6|0
1737031550000|2025-01-16 12:45:50|10395.1|10383.1|10392.9|10380.9|10396.3|10384.3|10392.9|10380.9|2
1737031560000|2025-01-16 12:46:00|10392.7|10380.7|10391.7|10379.7|10393.4|10381.4|10390.9|10378.9|0
1737031570000|2025-01-16 12:46:10|10392.4|10380.4|10393.9|10381.9|10394.4|10382.4|10392.4|10380.4|0
1737031580000|2025-01-16 12:46:20|10394.6|10382.6|10397.5|10385.5|10398.2|10386.2|10394.6|10382.6|0
1737031590000|2025-01-16 12:46:30|10397.2|10385.2|10397|10385|10397.2|10385.2|10396.7|10384.7|0
1737031600000|2025-01-16 12:46:40|10398.4|10386.4|10398.4|10386.4|10398.4|10386.4|10398.4|10386.4|0
1737031620000|2025-01-16 12:47:00|10398.1|10386.1|10402.6|10390.6|10403.4|10393.7|10398.1|10386.1|0
1737031630000|2025-01-16 12:47:10|10398.7|10386.7|10396.9|10384.9|10398.7|10386.7|10396.9|10384.9|1
1737031640000|2025-01-16 12:47:20|10396.2|10384.2|10393.5|10381.5|10396.2|10384.2|10393.5|10381.5|0
1737031650000|2025-01-16 12:47:30|10395.5|10383.5|10395.5|10383.5|10395.5|10383.5|10395.5|10383.5|0
1737031660000|2025-01-16 12:47:40|10394.9|10382.9|10394.9|10382.9|10395.6|10383.6|10394.7|10382.7|0
1737031700000|2025-01-16 12:48:20|10393.2|10381.2|10403.7|10391.7|10403.7|10391.7|10393.2|10381.2|7
1737031710000|2025-01-16 12:48:30|10403.4|10391.4|10402|10390|10405.4|10393.4|10400.5|10388.5|0
1737031720000|2025-01-16 12:48:40|10401.7|10389.7|10401.7|10389.7|10401.7|10389.7|10401|10389|0
1737031730000|2025-01-16 12:48:50|10402.7|10390.7|10399.1|10387.1|10402.7|10390.7|10399.1|10387.1|1
1737031740000|2025-01-16 12:49:00|10398.4|10386.4|10398.4|10386.4|10398.4|10386.4|10398.4|10386.4|0
1737031750000|2025-01-16 12:49:10|10397.3|10385.3|10396.1|10384.1|10397.3|10385.3|10395.1|10383.1|0
1737031760000|2025-01-16 12:49:20|10395.6|10383.6|10393.9|10381.9|10396.6|10385.1|10390.9|10381.9|4
1737031770000|2025-01-16 12:49:30|10394.2|10382.2|10396.9|10384.9|10396.9|10384.9|10394.2|10382.2|3
1737031780000|2025-01-16 12:49:40|10395.5|10383.5|10394.9|10382.9|10395.5|10383.5|10394.9|10382.9|0
1737031790000|2025-01-16 12:49:50|10398.4|10386.4|10400.4|10388.4|10400.4|10388.4|10397.5|10385.5|0
1737031800000|2025-01-16 12:50:00|10400.9|10388.9|10396.4|10384.4|10400.9|10388.9|10396.4|10384.4|0
1737031810000|2025-01-16 12:50:10|10396.2|10384.2|10397.2|10385.2|10397.4|10385.4|10396.2|10384.2|0
1737031820000|2025-01-16 12:50:20|10398.1|10386.1|10398.2|10386.2|10398.2|10386.2|10397.2|10385.2|1
1737031830000|2025-01-16 12:50:30|10397.7|10385.7|10397.7|10385.7|10397.7|10385.7|10397.7|10385.7|0
1737031840000|2025-01-16 12:50:40|10398.1|10386.1|10398|10390|10400.6|10390.7|10398|10386.1|0
1737031850000|2025-01-16 12:50:50|10399.4|10391.4|10398.7|10392.7|10399.6|10392.7|10398.7|10391.4|1
1737031860000|2025-01-16 12:51:00|10398.9|10392.9|10400.2|10388.2|10400.6|10392.9|10398.9|10387.2|2
1737031870000|2025-01-16 12:51:10|10400.1|10388.1|10400.1|10388.1|10400.1|10388.1|10400.1|10388.1|0
1737031880000|2025-01-16 12:51:20|10399.4|10387.4|10394.6|10382.6|10399.4|10387.4|10394.6|10382.6|1
1737031890000|2025-01-16 12:51:30|10393.4|10381.4|10394.1|10382.1|10394.1|10382.1|10393.4|10381.4|0
1737031900000|2025-01-16 12:51:40|10389.7|10377.7|10389.9|10377.9|10389.9|10377.9|10389.2|10377.2|0
1737031910000|2025-01-16 12:51:50|10390.4|10378.4|10391.1|10379.1|10391.1|10379.1|10390.4|10378.4|0
1737031920000|2025-01-16 12:52:00|10391.2|10379.2|10390.4|10378.4|10391.2|10379.2|10390.4|10378.4|4
1737031930000|2025-01-16 12:52:10|10390|10378|10391.2|10379.2|10391.2|10379.2|10390|10378|1
1737031950000|2025-01-16 12:52:30|10389.7|10377.7|10387.2|10375.2|10389.7|10377.7|10387.2|10375.2|0
1737031960000|2025-01-16 12:52:40|10388.2|10376.2|10389.2|10377.2|10389.2|10377.2|10388.2|10376.2|0
1737031970000|2025-01-16 12:52:50|10387.7|10379.7|10389.2|10377.2|10389.4|10379.7|10387.7|10376.5|1
1737031980000|2025-01-16 12:53:00|10386.9|10378.9|10387.2|10375.2|10387.2|10378.9|10386.9|10375.2|0
1737032000000|2025-01-16 12:53:20|10383.1|10371.1|10364.7|10352.7|10383.1|10371.1|10363.2|10351.2|10
1737032010000|2025-01-16 12:53:30|10364.4|10352.4|10354.6|10342.6|10364.4|10352.4|10349.7|10337.7|7
1737032020000|2025-01-16 12:53:40|10353.6|10341.6|10354.7|10342.7|10354.7|10342.7|10349.1|10337.1|2
1737032030000|2025-01-16 12:53:50|10353.4|10341.4|10349.2|10337.2|10353.4|10341.4|10349.2|10337.2|0
1737032040000|2025-01-16 12:54:00|10348.9|10340.9|10349.1|10341.1|10355.1|10343.1|10348.9|10338.7|2
1737032050000|2025-01-16 12:54:10|10354.6|10342.6|10354.1|10342.1|10354.6|10342.6|10354.1|10342.1|1
1737032060000|2025-01-16 12:54:20|10346.9|10334.9|10346.6|10334.6|10346.9|10334.9|10346.6|10334.6|5
1737032070000|2025-01-16 12:54:30|10348.2|10336.2|10348.2|10336.2|10348.2|10336.2|10348.2|10336.2|0
1737032080000|2025-01-16 12:54:40|10348.1|10336.1|10356.9|10344.9|10357.6|10345.6|10344.7|10335.6|1
1737032100000|2025-01-16 12:55:00|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|0
1737032110000|2025-01-16 12:55:10|10356.6|10344.6|10356.6|10344.6|10356.9|10344.9|10356.3|10344.3|0
1737032120000|2025-01-16 12:55:20|10353.4|10341.4|10353.4|10341.4|10353.4|10341.4|10353.4|10341.4|0
1737032130000|2025-01-16 12:55:30|10351.6|10339.6|10355.9|10343.9|10355.9|10343.9|10351.6|10339.6|0
1737032140000|2025-01-16 12:55:40|10359.1|10347.1|10353.9|10341.9|10359.1|10347.1|10353.6|10341.6|1
1737032150000|2025-01-16 12:55:50|10353.4|10341.4|10354.9|10342.9|10354.9|10342.9|10349.6|10337.6|0
1737032160000|2025-01-16 12:56:00|10355.9|10343.9|10326.4|10318.4|10355.9|10343.9|10326.4|10314.4|4
1737032170000|2025-01-16 12:56:10|10330.5|10322.5|10334.4|10322.4|10338.4|10326.4|10329.9|10317.9|6
1737032180000|2025-01-16 12:56:20|10328.9|10316.9|10331.8|10319.8|10333.9|10321.9|10328.9|10316.9|16
1737032190000|2025-01-16 12:56:30|10331.7|10319.7|10336.8|10328.8|10336.8|10328.8|10331.7|10319.7|2
1737032200000|2025-01-16 12:56:40|10337|10325|10334.5|10322.5|10337|10325|10334.5|10322.5|0
1737032210000|2025-01-16 12:56:50|10336|10324|10355.8|10343.8|10355.8|10343.8|10336|10324|1
1737032220000|2025-01-16 12:57:00|10356.1|10344.1|10356.3|10344.3|10358.7|10346.7|10355.8|10343.8|1
1737032230000|2025-01-16 12:57:10|10367.9|10355.9|10372.7|10360.7|10372.7|10360.7|10367.9|10355.9|19
1737032240000|2025-01-16 12:57:20|10376.7|10364.7|10387.8|10379.8|10389|10380|10373.5|10361.5|5
1737032250000|2025-01-16 12:57:30|10388.4|10376.4|10388.9|10376.9|10389.2|10377.2|10388.4|10376.4|4
1737032260000|2025-01-16 12:57:40|10389|10377|10395.2|10383.2|10395.2|10383.2|10389|10377|0
1737032270000|2025-01-16 12:57:50|10395.7|10383.7|10396.7|10384.7|10396.7|10384.7|10395.7|10383.7|0
1737032280000|2025-01-16 12:58:00|10387.1|10375.1|10387.1|10375.1|10387.1|10375.1|10387.1|10375.1|5
1737032290000|2025-01-16 12:58:10|10385.2|10373.2|10385.4|10373.4|10385.4|10373.4|10385.2|10373.2|0
1737032300000|2025-01-16 12:58:20|10385.2|10373.2|10394|10382|10394|10382|10383.6|10371.6|3
1737032310000|2025-01-16 12:58:30|10398.8|10386.8|10415.4|10403.4|10416.4|10404.4|10398.8|10386.8|2
1737032320000|2025-01-16 12:58:40|10414.7|10402.7|10421.8|10409.8|10421.8|10409.8|10410.9|10398.9|9
1737032330000|2025-01-16 12:58:50|10421.3|10409.3|10432.7|10420.7|10434.2|10422.2|10421.3|10409.3|2
1737032340000|2025-01-16 12:59:00|10431.7|10419.7|10431.7|10419.7|10431.9|10419.9|10431.5|10419.5|1
1737032350000|2025-01-16 12:59:10|10431.5|10419.5|10431.8|10419.8|10432|10420|10431.5|10419.5|0
1737032360000|2025-01-16 12:59:20|10431.7|10419.7|10431.7|10419.7|10431.7|10419.7|10431.7|10419.7|0
1737032370000|2025-01-16 12:59:30|10430.3|10418.3|10430.3|10418.3|10430.3|10418.3|10430.3|10418.3|0
1737032400000|2025-01-16 13:00:00|10430.8|10418.8|10440|10428|10440.5|10428.5|10430.8|10418.8|4
1737032410000|2025-01-16 13:00:10|10440.8|10428.8|10437.5|10425.5|10443.8|10431.8|10437.5|10425.5|8
1737032420000|2025-01-16 13:00:20|10436.3|10424.3|10440.3|10428.3|10442.3|10430.3|10430.3|10419.7|8
1737032430000|2025-01-16 13:00:30|10440.6|10428.6|10427.8|10415.8|10442.3|10430.3|10424|10412|6
1737032440000|2025-01-16 13:00:40|10429|10417|10425.3|10413.3|10430.3|10418.3|10425.3|10413.3|0
1737032450000|2025-01-16 13:00:50|10425.5|10413.5|10432.3|10420.3|10432.8|10420.8|10421.8|10411.3|7
1737032460000|2025-01-16 13:01:00|10432.1|10420.1|10432.5|10420.5|10432.8|10420.8|10427.3|10415.3|2
1737032470000|2025-01-16 13:01:10|10432.3|10420.3|10446.1|10434.1|10451|10439|10431.3|10419.3|6
1737032480000|2025-01-16 13:01:20|10446.4|10434.4|10444.6|10432.6|10447.8|10435.8|10443.3|10431.3|1
1737032490000|2025-01-16 13:01:30|10444.9|10432.9|10449|10437|10449|10437|10441|10429|2
1737032500000|2025-01-16 13:01:40|10446.8|10434.8|10433.2|10421.2|10448.1|10436.1|10432.1|10420.1|2
1737032510000|2025-01-16 13:01:50|10431.3|10419.3|10424.3|10412.3|10431.3|10419.3|10424.3|10412.3|3
1737032520000|2025-01-16 13:02:00|10424.5|10412.5|10422.7|10410.7|10424.5|10412.5|10422.7|10410.7|0
1737032530000|2025-01-16 13:02:10|10424.2|10412.2|10422|10414|10424.2|10414|10419.2|10409.7|0
1737032540000|2025-01-16 13:02:20|10421.3|10409.3|10419.5|10407.5|10421.3|10412.3|10417.2|10407.4|1
1737032550000|2025-01-16 13:02:30|10419.4|10407.4|10419.2|10407.2|10419.4|10407.4|10419.2|10407.2|0
1737032560000|2025-01-16 13:02:40|10419.5|10407.5|10435.5|10423.5|10435.5|10423.5|10417.1|10407.5|13
1737032570000|2025-01-16 13:02:50|10430.7|10418.7|10423.6|10411.6|10430.7|10418.7|10423.6|10411.6|0
1737032580000|2025-01-16 13:03:00|10424.1|10412.1|10450.8|10438.8|10450.9|10438.9|10424.1|10412.1|12
1737032590000|2025-01-16 13:03:10|10449.4|10437.4|10446.6|10434.6|10449.4|10437.4|10446.6|10434.6|0
1737032600000|2025-01-16 13:03:20|10447.8|10435.8|10446.6|10438.6|10448.4|10438.6|10446.6|10435.8|0
1737032620000|2025-01-16 13:03:40|10444.4|10432.4|10440.6|10428.6|10444.4|10432.4|10438.6|10426.6|1
1737032630000|2025-01-16 13:03:50|10438.6|10432.6|10450.4|10438.4|10450.6|10438.6|10438.6|10432.6|1
1737032640000|2025-01-16 13:04:00|10450.8|10438.8|10455.1|10443.1|10455.4|10443.4|10446.8|10434.8|4
1737032650000|2025-01-16 13:04:10|10454.1|10442.1|10451.8|10439.8|10454.1|10442.1|10450.6|10438.6|0
1737032660000|2025-01-16 13:04:20|10451.3|10439.3|10451.9|10439.9|10452.8|10440.8|10451.3|10439.3|0
1737032670000|2025-01-16 13:04:30|10453.2|10441.2|10465.3|10453.3|10465.3|10453.3|10450.1|10438.1|14
1737032680000|2025-01-16 13:04:40|10465.9|10453.9|10461.4|10449.4|10465.9|10453.9|10461.4|10449.4|0
1737032690000|2025-01-16 13:04:50|10460.9|10448.9|10467.2|10455.2|10467.2|10455.2|10460.9|10448.9|0
1737032700000|2025-01-16 13:05:00|10468.2|10456.2|10467.6|10455.6|10468.2|10456.2|10467.4|10455.4|2
1737032710000|2025-01-16 13:05:10|10458.6|10446.6|10455.2|10443.2|10458.6|10446.6|10455.1|10443.1|35
1737032720000|2025-01-16 13:05:20|10453.4|10441.4|10447.1|10435.1|10453.4|10441.4|10446.4|10434.4|4
1737032730000|2025-01-16 13:05:30|10447.4|10435.4|10454.2|10442.2|10456.1|10444.1|10447.4|10435.4|5
1737032740000|2025-01-16 13:05:40|10452.8|10440.8|10447.6|10435.6|10452.8|10440.8|10446.3|10434.3|9
1737032750000|2025-01-16 13:05:50|10448.1|10436.1|10451.5|10439.5|10452|10440|10448.1|10436.1|15
1737032760000|2025-01-16 13:06:00|10450.5|10438.5|10435.1|10423.1|10450.5|10438.5|10433.5|10421.5|3
1737032770000|2025-01-16 13:06:10|10434.5|10422.5|10432.5|10420.5|10436.8|10424.8|10432.2|10420.2|7
1737032780000|2025-01-16 13:06:20|10432.9|10420.9|10433.5|10421.5|10433.5|10421.5|10432.9|10420.9|0
1737032800000|2025-01-16 13:06:40|10433.7|10421.7|10436.1|10424.1|10436.6|10424.6|10432.2|10420.2|0
1737032810000|2025-01-16 13:06:50|10435.6|10423.6|10433.9|10421.9|10436.9|10424.9|10433.9|10421.9|1
1737032820000|2025-01-16 13:07:00|10433.6|10421.6|10434.9|10422.9|10435.9|10423.9|10433.6|10421.6|0
1737032830000|2025-01-16 13:07:10|10433.7|10421.7|10433.4|10421.4|10433.7|10421.7|10425|10413|18
1737032840000|2025-01-16 13:07:20|10432.2|10420.2|10438.6|10426.6|10439.6|10427.6|10432.2|10420.2|0
1737032850000|2025-01-16 13:07:30|10438.2|10426.2|10438.4|10426.4|10438.4|10426.4|10438.2|10426.2|0
1737032860000|2025-01-16 13:07:40|10439.7|10427.7|10439.7|10427.7|10439.7|10427.7|10439.7|10427.7|0
1737032880000|2025-01-16 13:08:00|10439.4|10427.4|10439.7|10427.7|10440.7|10428.7|10438.7|10426.7|0
1737032890000|2025-01-16 13:08:10|10440.1|10428.1|10443.8|10431.8|10448|10436|10440.1|10428.1|5
1737032900000|2025-01-16 13:08:20|10434.4|10422.4|10436.7|10424.7|10437.4|10425.4|10434.2|10422.2|2
1737032910000|2025-01-16 13:08:30|10436.1|10424.1|10434.9|10422.9|10436.1|10424.1|10432.9|10420.9|0
1737032920000|2025-01-16 13:08:40|10435|10423|10439|10427|10439|10427|10435|10423|0
1737032930000|2025-01-16 13:08:50|10438.4|10426.4|10430.9|10418.9|10438.4|10426.4|10430.9|10418.9|0
1737032940000|2025-01-16 13:09:00|10431.2|10419.2|10437.5|10425.5|10437.8|10425.8|10431.2|10419.2|5
1737032950000|2025-01-16 13:09:10|10437.7|10425.7|10442.4|10430.4|10442.4|10430.4|10434.4|10422.4|3
1737032960000|2025-01-16 13:09:20|10441.3|10429.3|10438.7|10426.7|10441.3|10429.3|10438.7|10426.7|1
1737032970000|2025-01-16 13:09:30|10436|10424|10436.2|10424.2|10436.3|10424.3|10436|10424|0
1737033000000|2025-01-16 13:10:00|10426.4|10420.4|10428.5|10416.5|10428.5|10420.4|10425.4|10413.4|5
1737033010000|2025-01-16 13:10:10|10429.2|10417.2|10429.2|10417.2|10438.5|10426.5|10429.2|10417.2|5
1737033020000|2025-01-16 13:10:20|10429.5|10417.5|10430.2|10418.2|10433|10421|10429.5|10417.5|3
1737033030000|2025-01-16 13:10:30|10430|10418|10437.4|10425.4|10437.5|10425.5|10429.7|10417.7|1
1737033040000|2025-01-16 13:10:40|10437.5|10425.5|10438.4|10426.4|10438.5|10426.5|10437.5|10425.5|0
1737033050000|2025-01-16 13:10:50|10438.5|10426.5|10438.2|10426.2|10438.5|10426.5|10438.2|10426.2|2
1737033060000|2025-01-16 13:11:00|10438.5|10426.5|10436|10424|10438.5|10426.5|10436|10424|0
1737033070000|2025-01-16 13:11:10|10432.6|10420.6|10432.6|10420.6|10432.6|10420.6|10432.6|10420.6|0
1737033080000|2025-01-16 13:11:20|10434.3|10422.3|10434.7|10422.7|10434.7|10422.7|10434|10422|1
1737033090000|2025-01-16 13:11:30|10434|10422|10434|10422|10434|10422|10434|10422|0
1737033100000|2025-01-16 13:11:40|10435|10423|10435|10423|10435|10423|10435|10423|0
1737033110000|2025-01-16 13:11:50|10435.8|10423.8|10435.7|10423.7|10435.8|10423.8|10435.7|10423.7|0
1737033130000|2025-01-16 13:12:10|10436|10424|10434.4|10422.4|10436|10424|10434.4|10422.4|0
1737033140000|2025-01-16 13:12:20|10434.2|10422.2|10435.2|10423.2|10435.2|10423.2|10433.2|10421.2|0
1737033150000|2025-01-16 13:12:30|10441.5|10429.5|10441.5|10429.5|10441.5|10429.5|10441.5|10429.5|2
1737033160000|2025-01-16 13:12:40|10441.7|10429.7|10441.5|10429.5|10441.7|10429.7|10441.5|10429.5|0
1737033170000|2025-01-16 13:12:50|10440.2|10428.2|10440.2|10428.2|10440.2|10428.2|10440.2|10428.2|1
1737033180000|2025-01-16 13:13:00|10436.5|10424.5|10439|10427|10439.4|10427.4|10436.5|10424.5|0
1737033190000|2025-01-16 13:13:10|10437.5|10425.5|10438.7|10426.7|10438.7|10426.7|10437.5|10425.5|0
1737033200000|2025-01-16 13:13:20|10438.3|10430.3|10456.3|10444.3|10456.3|10444.3|10438.3|10430.3|3
1737033210000|2025-01-16 13:13:30|10456.5|10444.5|10456.5|10444.5|10456.5|10444.5|10456.3|10444.3|0
1737033220000|2025-01-16 13:13:40|10457.2|10445.2|10453.7|10441.7|10457.2|10445.2|10450.9|10438.9|2
1737033230000|2025-01-16 13:13:50|10453.5|10441.5|10452.1|10440.1|10453.5|10441.5|10452.1|10440.1|0
1737033240000|2025-01-16 13:14:00|10452.3|10440.3|10461.1|10449.1|10461.1|10449.1|10452.3|10440.3|3
1737033250000|2025-01-16 13:14:10|10462.3|10450.3|10452.8|10440.8|10467.6|10455.6|10452.7|10440.7|1
1737033260000|2025-01-16 13:14:20|10452.3|10440.3|10447.8|10435.8|10452.3|10440.3|10447.8|10435.8|0
1737033270000|2025-01-16 13:14:30|10448.3|10436.3|10457.8|10445.8|10458|10446|10448.3|10436.3|0
1737033280000|2025-01-16 13:14:40|10459.1|10447.1|10460.3|10448.3|10460.6|10448.6|10459.1|10447.1|0
1737033290000|2025-01-16 13:14:50|10458|10446|10457.5|10445.5|10458|10446|10457.5|10445.5|0
1737033300000|2025-01-16 13:15:00|10456.8|10444.8|10452.6|10440.6|10456.8|10444.8|10452.6|10440.6|0
1737033310000|2025-01-16 13:15:10|10452.3|10440.3|10452.7|10440.7|10452.7|10440.7|10451.5|10439.5|1
1737033320000|2025-01-16 13:15:20|10453.8|10441.8|10455.5|10443.5|10455.7|10443.7|10453.7|10441.7|0
1737033330000|2025-01-16 13:15:30|10455.7|10443.7|10456.8|10444.8|10456.8|10444.8|10455.7|10443.7|0
1737033340000|2025-01-16 13:15:40|10457|10445|10458|10446|10458|10446|10457|10445|0
1737033350000|2025-01-16 13:15:50|10459|10447|10459|10447|10459|10447|10459|10447|0
1737033360000|2025-01-16 13:16:00|10459.7|10447.7|10456.2|10444.2|10459.7|10447.7|10452.5|10440.5|7
1737033370000|2025-01-16 13:16:10|10452.3|10440.3|10451.9|10439.9|10452.6|10440.6|10451.9|10439.9|0
1737033380000|2025-01-16 13:16:20|10452.3|10440.3|10454|10442|10454.8|10446.8|10452.3|10440.3|2
1737033390000|2025-01-16 13:16:30|10453.6|10441.6|10454.3|10442.3|10454.3|10442.3|10453.6|10441.6|0
1737033400000|2025-01-16 13:16:40|10462.9|10450.9|10468.7|10456.7|10468.7|10456.7|10462.9|10450.9|1
1737033410000|2025-01-16 13:16:50|10470.7|10458.7|10461.4|10449.4|10470.7|10458.7|10461.4|10449.4|2
1737033440000|2025-01-16 13:17:20|10462.1|10450.1|10461|10449|10462.1|10450.1|10461|10449|3
1737033450000|2025-01-16 13:17:30|10459.3|10447.3|10459.6|10447.6|10459.6|10447.6|10458.3|10446.3|0
1737033480000|2025-01-16 13:18:00|10461.6|10449.6|10461.6|10449.6|10461.6|10449.6|10461.6|10449.6|0
1737033490000|2025-01-16 13:18:10|10462.3|10450.3|10466.8|10454.8|10472.3|10460.3|10462.3|10450.3|2
1737033500000|2025-01-16 13:18:20|10466.5|10454.5|10467.5|10455.5|10468|10456|10459.1|10447.1|3
1737033510000|2025-01-16 13:18:30|10467.6|10455.6|10467.5|10455.5|10468|10456|10467.5|10455.5|0
1737033520000|2025-01-16 13:18:40|10474.1|10462.1|10473.8|10461.8|10474.1|10462.1|10473.6|10461.6|1
1737033530000|2025-01-16 13:18:50|10474.1|10462.1|10473.6|10461.6|10474.1|10462.1|10473.6|10461.6|0
1737033540000|2025-01-16 13:19:00|10472.8|10460.8|10473.1|10461.1|10473.1|10461.1|10470.8|10458.8|0
1737033570000|2025-01-16 13:19:30|||||||||1
1737033580000|2025-01-16 13:19:40|10473.6|10461.6|10473.9|10461.9|10474.6|10462.6|10473.1|10461.1|1
1737033590000|2025-01-16 13:19:50|10468.9|10456.9|10464.9|10452.9|10468.9|10456.9|10464.9|10452.9|2
1737033600000|2025-01-16 13:20:00|10466.6|10454.6|10470.3|10458.3|10471.3|10459.3|10466.6|10454.6|3
1737033610000|2025-01-16 13:20:10|10460.4|10448.4|10458.4|10446.4|10460.4|10448.4|10457.9|10445.9|0
1737033630000|2025-01-16 13:20:30|10458.9|10446.9|10458.9|10446.9|10459.3|10447.3|10457.9|10445.9|1
1737033640000|2025-01-16 13:20:40|||||||||2
1737033650000|2025-01-16 13:20:50|10461|10449|10461|10449|10461|10449|10461|10449|2
1737033660000|2025-01-16 13:21:00|10457.3|10445.3|10453.9|10441.9|10457.4|10445.4|10453.6|10441.6|4
1737033670000|2025-01-16 13:21:10|10454.8|10442.8|10454.8|10442.8|10454.8|10442.8|10454.3|10442.3|1
1737033680000|2025-01-16 13:21:20|10453.8|10441.8|10451.8|10439.8|10453.8|10441.8|10451.8|10439.8|0
1737033690000|2025-01-16 13:21:30|10442.1|10430.1|10441.8|10429.8|10442.1|10430.1|10441.8|10429.8|1
1737033700000|2025-01-16 13:21:40|10441.1|10429.1|10442.6|10430.6|10442.8|10430.8|10441.1|10429.1|0
1737033720000|2025-01-16 13:22:00|10442.3|10430.3|10442.3|10430.3|10442.3|10430.3|10442.3|10430.3|0
1737033730000|2025-01-16 13:22:10|10442.4|10430.4|10444|10432|10444|10432|10442.4|10430.4|0
1737033740000|2025-01-16 13:22:20|10440.1|10428.1|10438.7|10426.7|10441.1|10429.1|10438|10426|3
1737033750000|2025-01-16 13:22:30|10438|10426|10438.5|10426.5|10438.5|10426.5|10438|10426|0
1737033760000|2025-01-16 13:22:40|10437|10425|10435.5|10423.5|10437|10425|10435.1|10423.1|0
1737033770000|2025-01-16 13:22:50|10435.8|10423.8|10435.8|10423.8|10435.8|10423.8|10435.3|10423.3|1
1737033780000|2025-01-16 13:23:00|10435.3|10423.3|10434.3|10422.3|10435.3|10423.3|10434.3|10422.3|0
1737033800000|2025-01-16 13:23:20|10434|10422|10432.6|10420.6|10434|10422|10432.6|10420.6|0
1737033810000|2025-01-16 13:23:30|10432.3|10420.3|10420.6|10408.6|10432.3|10420.3|10420.6|10408.6|18
1737033820000|2025-01-16 13:23:40|10420.4|10408.4|10404.9|10392.9|10420.4|10408.9|10404.9|10392.9|2
1737033830000|2025-01-16 13:23:50|10402.9|10390.9|10405.6|10393.6|10410.4|10398.4|10402.9|10390.9|11
1737033840000|2025-01-16 13:24:00|10404.9|10392.9|10404.9|10392.9|10404.9|10392.9|10404.9|10392.9|0
1737033850000|2025-01-16 13:24:10|10404.6|10392.6|10404.4|10392.4|10404.6|10392.6|10404.4|10392.4|0
1737033860000|2025-01-16 13:24:20|10405.7|10393.7|10399.8|10387.8|10405.7|10393.9|10392.6|10380.6|13
1737033870000|2025-01-16 13:24:30|10400.1|10388.1|10401.1|10389.1|10401.3|10389.3|10400.1|10388.1|0
1737033880000|2025-01-16 13:24:40|10405.8|10393.8|10406.2|10394.2|10406.7|10394.7|10403.4|10391.4|3
1737033890000|2025-01-16 13:24:50|10406.9|10394.9|10418.7|10406.7|10418.7|10406.7|10406.9|10394.9|2
1737033900000|2025-01-16 13:25:00|10418.5|10406.5|10406.1|10394.1|10418.5|10406.5|10406.1|10394.1|6
1737033910000|2025-01-16 13:25:10|10403.4|10391.4|10406.6|10394.6|10406.6|10394.6|10397.4|10385.4|2
1737033920000|2025-01-16 13:25:20|10407.6|10395.6|10407.1|10395.1|10407.6|10395.6|10406.8|10394.8|2
1737033930000|2025-01-16 13:25:30|10406.2|10394.2|10409.3|10397.3|10409.3|10397.3|10406.2|10394.2|0
1737033940000|2025-01-16 13:25:40|10409.4|10397.4|10407.6|10395.6|10409.4|10397.4|10407.6|10395.6|0
1737033950000|2025-01-16 13:25:50|10405.1|10393.1|10405.8|10393.8|10405.8|10393.8|10405.1|10393.1|0
1737033960000|2025-01-16 13:26:00|10405.1|10393.1|10407.9|10395.9|10408.4|10396.4|10403.6|10391.6|0
1737033970000|2025-01-16 13:26:10|10407.6|10395.6|10407.6|10395.6|10407.6|10395.6|10407.6|10395.6|0
1737033980000|2025-01-16 13:26:20|10407.4|10395.4|10398.1|10386.1|10407.4|10395.4|10397.1|10385.1|4
1737033990000|2025-01-16 13:26:30|10396.6|10388.6|10406.4|10394.4|10406.4|10394.4|10396.6|10388.6|1
1737034000000|2025-01-16 13:26:40|10403.9|10391.9|10396.4|10384.4|10403.9|10391.9|10396.4|10384.4|2
1737034010000|2025-01-16 13:26:50|10394.3|10382.3|10394.1|10382.1|10396.2|10384.2|10390.9|10378.9|1
1737034020000|2025-01-16 13:27:00|10393.2|10381.2|10402.6|10390.6|10405.4|10393.4|10393.2|10381.2|2
1737034030000|2025-01-16 13:27:10|10404.4|10392.4|10400.4|10388.4|10405.9|10393.9|10400.4|10388.4|0
1737034040000|2025-01-16 13:27:20|10399.7|10387.7|10376.4|10364.4|10399.7|10387.7|10371.2|10359.2|11
1737034050000|2025-01-16 13:27:30|10376.9|10364.9|10393.4|10381.4|10393.4|10381.4|10375.9|10363.9|0
1737034060000|2025-01-16 13:27:40|10393.9|10381.9|10389.9|10377.9|10394.6|10382.6|10389.9|10377.9|0
1737034070000|2025-01-16 13:27:50|10386.6|10374.6|10392|10380|10394.7|10382.7|10385.6|10373.6|2
1737034080000|2025-01-16 13:28:00|10392.7|10380.7|10394.6|10382.6|10395.1|10383.1|10386.1|10374.1|0
1737034090000|2025-01-16 13:28:10|10394.7|10382.7|10395.7|10383.7|10395.7|10383.7|10394.7|10382.7|0
1737034100000|2025-01-16 13:28:20|10394.5|10382.5|10394.4|10382.4|10394.5|10382.5|10394.4|10382.4|0
1737034110000|2025-01-16 13:28:30|10393.9|10381.9|10389.5|10377.5|10393.9|10381.9|10389.5|10377.5|0
1737034120000|2025-01-16 13:28:40|10387.5|10375.5|10394.7|10382.7|10394.9|10382.9|10387.5|10375.5|0
1737034130000|2025-01-16 13:28:50|10394|10382|10396.9|10384.9|10396.9|10384.9|10394|10382|0
1737034140000|2025-01-16 13:29:00|10395.7|10383.7|10403.1|10391.1|10403.1|10391.1|10395.7|10383.7|0
1737034150000|2025-01-16 13:29:10|10401.7|10389.7|10401.7|10389.7|10401.7|10389.7|10401.7|10389.7|0
1737034170000|2025-01-16 13:29:30|10400.3|10388.3|10383.4|10371.4|10400.3|10388.3|10383.4|10371.4|4
1737034180000|2025-01-16 13:29:40|10382.6|10370.6|10382.6|10370.6|10382.6|10370.6|10382.6|10370.6|0
1737034190000|2025-01-16 13:29:50|10382.1|10370.1|10382.3|10370.3|10391|10379|10382.1|10370.1|1
1737034200000|2025-01-16 13:30:00|10380.2|10368.2|10387|10375|10388.8|10376.8|10378|10366|4
1737034210000|2025-01-16 13:30:10|10386.8|10374.8|10379.9|10367.9|10388.7|10376.7|10379.9|10367.9|0
1737034220000|2025-01-16 13:30:20|10379.2|10367.2|10374.7|10362.7|10379.2|10367.2|10369.2|10357.2|13
1737034230000|2025-01-16 13:30:30|10376|10364|10374.7|10362.7|10379.4|10367.4|10372.2|10360.2|0
1737034240000|2025-01-16 13:30:40|10374.9|10362.9|10375.7|10363.7|10377.7|10365.7|10374.9|10362.9|0
1737034250000|2025-01-16 13:30:50|10375.4|10363.4|10382|10370|10387.4|10375.4|10373.3|10361.3|4
1737034260000|2025-01-16 13:31:00|10383|10371|10389.2|10377.2|10390|10378|10380.8|10368.8|1
1737034270000|2025-01-16 13:31:10|10389.7|10377.7|10394.8|10382.8|10397.1|10385.1|10389.2|10377.2|1
1737034280000|2025-01-16 13:31:20|10396.3|10384.3|10394.5|10382.5|10396.3|10384.3|10394.5|10382.5|0
1737034290000|2025-01-16 13:31:30|10395.2|10383.2|10400|10388|10401.3|10389.3|10392.6|10380.6|5
1737034300000|2025-01-16 13:31:40|10399.3|10387.3|10397.1|10385.1|10400.3|10388.3|10397.1|10385.1|0
1737034310000|2025-01-16 13:31:50|10396.1|10384.1|10407.2|10395.2|10407.2|10395.2|10396.1|10384.1|1
1737034320000|2025-01-16 13:32:00|10408.7|10396.7|10412|10400|10412|10400|10408.7|10396.7|0
1737034330000|2025-01-16 13:32:10|10414.2|10402.2|10414|10402|10415|10403|10414|10402|0
1737034340000|2025-01-16 13:32:20|10413.1|10401.1|10414.8|10402.8|10414.8|10402.8|10412.8|10400.8|0
1737034350000|2025-01-16 13:32:30|10417.3|10405.3|10415.5|10403.5|10417.3|10405.3|10415.5|10403.5|0
1737034360000|2025-01-16 13:32:40|10414|10402|10414|10402|10414|10402|10414|10402|0
1737034370000|2025-01-16 13:32:50|10413.8|10401.8|10413.8|10401.8|10413.8|10401.8|10413.8|10401.8|0
1737034380000|2025-01-16 13:33:00|10413.2|10401.2|10412.7|10400.7|10413.3|10401.3|10411.3|10399.3|0
1737034390000|2025-01-16 13:33:10|10412|10400|10415.3|10403.3|10415.3|10403.3|10411.7|10399.7|0
1737034410000|2025-01-16 13:33:30|10416|10404|10414.5|10402.5|10417|10405|10414.5|10402.5|0
1737034420000|2025-01-16 13:33:40|10414.8|10402.8|10415.5|10403.5|10415.5|10403.5|10414.8|10402.8|0
1737034430000|2025-01-16 13:33:50|10415.7|10403.7|10416.5|10404.5|10416.5|10404.5|10415.5|10403.5|0
1737034450000|2025-01-16 13:34:10|10415.7|10403.7|10421.3|10409.3|10421.8|10409.8|10407|10395|6
1737034460000|2025-01-16 13:34:20|10422.8|10410.8|10422.8|10410.8|10422.8|10410.8|10422.8|10410.8|0
1737034470000|2025-01-16 13:34:30|10423.1|10411.1|10426.1|10414.1|10427|10415|10423.1|10411.1|0
1737034480000|2025-01-16 13:34:40|10425.6|10413.6|10421.6|10409.6|10425.6|10413.6|10420|10408|1
1737034490000|2025-01-16 13:34:50|10418.1|10406.1|10416.8|10404.8|10418.1|10406.1|10416.8|10404.8|1
1737034500000|2025-01-16 13:35:00|10417.2|10405.2|10409|10397|10417.2|10405.2|10408.4|10396.4|3
1737034510000|2025-01-16 13:35:10|10406.5|10394.5|10404.5|10392.5|10407.5|10395.5|10404|10392|1
1737034520000|2025-01-16 13:35:20|10404.4|10392.4|10404.3|10392.3|10404.5|10392.5|10402|10390|0
1737034530000|2025-01-16 13:35:30|10403.4|10391.4|10396|10384|10403.4|10391.4|10396|10384|0
1737034540000|2025-01-16 13:35:40|10395|10383|10393.8|10381.8|10395|10383|10393.3|10381.3|0
1737034550000|2025-01-16 13:35:50|10393.2|10381.2|10393.2|10381.2|10393.2|10381.2|10393.2|10381.2|0
1737034570000|2025-01-16 13:36:10|10392.8|10380.8|10394.2|10382.2|10394.2|10382.2|10392.8|10380.8|0
1737034580000|2025-01-16 13:36:20|10391.2|10379.2|10391.2|10379.2|10391.2|10379.2|10391.2|10379.2|1
1737034590000|2025-01-16 13:36:30|10390.9|10378.9|10394.2|10382.2|10394.7|10382.7|10390.2|10378.2|9
1737034600000|2025-01-16 13:36:40|10393.7|10381.7|10384|10372|10393.7|10381.7|10383.5|10371.5|0
1737034610000|2025-01-16 13:36:50|10383.9|10371.9|10384|10372|10385.6|10373.6|10383.5|10371.5|0
1737034620000|2025-01-16 13:37:00|10384.2|10372.2|10381.5|10369.5|10386|10374|10381.5|10369.5|4
1737034630000|2025-01-16 13:37:10|10379.8|10367.8|10371.7|10359.7|10379.8|10367.8|10371.7|10359.7|2
1737034640000|2025-01-16 13:37:20|10373.9|10361.9|10371.3|10363.3|10376.7|10364.7|10371.3|10361.9|1
1737034670000|2025-01-16 13:37:50|||||||||1
1737034680000|2025-01-16 13:38:00|10369.9|10357.9|10363.4|10351.4|10369.9|10357.9|10363.4|10351.4|1
1737034690000|2025-01-16 13:38:10|10371.8|10359.8|10372.4|10360.4|10389.9|10377.9|10371.8|10359.8|9
1737034710000|2025-01-16 13:38:30|10369.7|10357.7|10362.2|10354.2|10369.7|10357.7|10362.2|10353.7|0
1737034720000|2025-01-16 13:38:40|10361.7|10349.7|10364.7|10352.7|10367.5|10355.5|10359.2|10349.7|6
1737034730000|2025-01-16 13:38:50|10365.7|10353.7|10365.7|10353.7|10365.7|10353.7|10365.7|10353.7|0
1737034740000|2025-01-16 13:39:00|10361.2|10349.2|10350.9|10338.9|10361.2|10349.2|10350.9|10338.9|20
1737034750000|2025-01-16 13:39:10|10349.9|10337.9|10353.7|10341.7|10358.2|10346.2|10345.7|10334.7|8
1737034760000|2025-01-16 13:39:20|10354|10342|10350.9|10338.9|10354|10342|10350.9|10338.9|1
1737034770000|2025-01-16 13:39:30|10356.4|10344.4|10359.4|10347.4|10359.4|10347.4|10356.4|10344.4|1
1737034780000|2025-01-16 13:39:40|10355|10343|10356|10344|10356|10344|10355|10343|6
1737034790000|2025-01-16 13:39:50|10355.7|10343.7|10352.4|10340.4|10355.7|10343.7|10352.4|10340.4|2
1737034800000|2025-01-16 13:40:00|10351.7|10339.7|10351.7|10339.7|10351.7|10339.7|10351.7|10339.7|0
1737034810000|2025-01-16 13:40:10|10351.5|10339.5|10354.4|10342.4|10354.9|10342.9|10350.7|10338.7|16
1737034820000|2025-01-16 13:40:20|10354.2|10342.2|10354|10342|10354.2|10342.2|10352.9|10340.9|0
1737034830000|2025-01-16 13:40:30|10355.4|10343.4|10351.2|10339.2|10355.4|10343.4|10350.7|10338.7|0
1737034840000|2025-01-16 13:40:40|10350|10338|10349.2|10337.2|10350.9|10338.9|10343.7|10331.7|7
1737034850000|2025-01-16 13:40:50|10348.7|10336.7|10348.6|10336.6|10351.1|10339.1|10347.9|10335.9|0
1737034860000|2025-01-16 13:41:00|10348.4|10336.4|10346.7|10334.7|10348.4|10336.4|10346.5|10334.5|3
1737034870000|2025-01-16 13:41:10|10347.4|10335.4|10346|10338|10347.4|10338|10346|10335.4|0
1737034880000|2025-01-16 13:41:20|10344.9|10332.9|10348.9|10336.9|10348.9|10336.9|10344.9|10332.9|0
1737034890000|2025-01-16 13:41:30|10346.7|10334.7|10339.2|10327.2|10346.7|10334.7|10339.2|10327.2|5
1737034900000|2025-01-16 13:41:40|10338.9|10326.9|10352.2|10340.2|10352.2|10340.2|10338.2|10326.2|28
1737034910000|2025-01-16 13:41:50|10351.8|10339.8|10347.9|10335.9|10351.8|10339.8|10344.9|10332.9|3
1737034920000|2025-01-16 13:42:00|10350.4|10338.4|10347.3|10335.3|10350.4|10338.4|10347.3|10335.3|0
1737034930000|2025-01-16 13:42:10|10347.8|10335.8|10347.8|10335.8|10347.8|10335.8|10347.8|10335.8|0
1737034940000|2025-01-16 13:42:20|10344.9|10332.9|10344.9|10332.9|10346.3|10334.3|10344.8|10332.8|1
1737034950000|2025-01-16 13:42:30|10345.6|10333.6|10344.7|10336.7|10346.9|10336.7|10344.7|10333.3|6
1737034960000|2025-01-16 13:42:40|10345.3|10337.3|10341.8|10329.8|10346.4|10337.3|10341.8|10329.8|2
1737034970000|2025-01-16 13:42:50|10342.6|10330.6|10338.8|10326.8|10343.9|10331.9|10338.8|10326.8|3
1737034980000|2025-01-16 13:43:00|10338.6|10326.6|10338.1|10326.1|10338.6|10326.6|10336.8|10324.8|0
1737034990000|2025-01-16 13:43:10|10338.4|10326.4|10339.9|10327.9|10340.1|10328.1|10335.4|10323.4|2
1737035000000|2025-01-16 13:43:20|10338.4|10330.4|10339.4|10327.4|10340.6|10331.6|10336.6|10324.6|1
1737035010000|2025-01-16 13:43:30|10339.3|10327.3|10341.9|10329.9|10348.6|10336.6|10338.9|10326.9|5
1737035030000|2025-01-16 13:43:50|10341.6|10329.6|10341.4|10329.4|10341.6|10329.6|10341.4|10329.4|0
1737035040000|2025-01-16 13:44:00|10340.8|10328.8|10341.8|10329.8|10341.8|10329.8|10340.8|10328.8|0
1737035050000|2025-01-16 13:44:10|10341.3|10329.3|10336.1|10324.1|10349.1|10337.1|10336.1|10324.1|3
1737035070000|2025-01-16 13:44:30|10337.1|10325.1|10336.8|10324.8|10337.1|10325.1|10336.4|10324.4|0
1737035080000|2025-01-16 13:44:40|10336.4|10324.4|10336.4|10324.4|10336.4|10324.4|10336.4|10324.4|0
1737035100000|2025-01-16 13:45:00|10336.1|10324.1|10332.1|10324.1|10336.1|10324.1|10332.1|10323.4|0
1737035110000|2025-01-16 13:45:10|10331.6|10319.6|10328.3|10316.3|10332.1|10320.1|10328.3|10316.3|2
1737035120000|2025-01-16 13:45:20|10329|10317|10326.5|10314.5|10330|10318|10317.2|10305.2|8
1737035130000|2025-01-16 13:45:30|10318.7|10310.7|10326|10314|10326|10314|10317.8|10308.7|4
1737035140000|2025-01-16 13:45:40|10328.7|10316.7|10330.3|10318.3|10332.1|10320.1|10328.7|10316.7|4
1737035160000|2025-01-16 13:46:00|10330.6|10318.6|10340.9|10328.9|10340.9|10328.9|10330.1|10318.6|6
1737035170000|2025-01-16 13:46:10|10341.3|10329.3|10344.4|10332.4|10344.4|10332.4|10341.3|10329.3|0
1737035180000|2025-01-16 13:46:20|10342.1|10336.1|10349.6|10337.6|10349.6|10337.6|10342.1|10333.4|1
1737035190000|2025-01-16 13:46:30|10349.3|10337.3|10347.8|10335.8|10349.3|10337.3|10347.8|10335.8|0
1737035200000|2025-01-16 13:46:40|10347.2|10335.2|10349.8|10337.8|10349.8|10337.8|10347.2|10335.2|1
1737035210000|2025-01-16 13:46:50|10349.6|10337.6|10349.1|10337.1|10349.6|10337.6|10349.1|10337.1|0
1737035220000|2025-01-16 13:47:00|10349.4|10337.4|10347.4|10335.4|10349.4|10337.4|10347.4|10335.4|0
1737035230000|2025-01-16 13:47:10|10347.1|10335.1|10340.1|10332.1|10347.1|10336.7|10340.1|10332.1|1
1737035240000|2025-01-16 13:47:20|10342.9|10330.9|10338.1|10326.1|10342.9|10330.9|10338.1|10326.1|0
1737035250000|2025-01-16 13:47:30|10337.7|10325.7|10337.7|10325.7|10337.7|10325.7|10337.7|10325.7|0
1737035260000|2025-01-16 13:47:40|10336.1|10324.1|10332.8|10320.8|10336.1|10324.1|10329.7|10319.8|5
1737035270000|2025-01-16 13:47:50|10332.5|10320.5|10332.5|10320.5|10332.5|10320.5|10332.5|10320.5|1
1737035280000|2025-01-16 13:48:00|10332.6|10320.6|10323.3|10311.3|10333|10321|10319.5|10311.3|3
1737035290000|2025-01-16 13:48:10|10325|10313|10307|10295|10325|10313|10307|10295|4
1737035300000|2025-01-16 13:48:20|10308.1|10296.1|10305|10293|10311.3|10300.5|10302.6|10290.6|14
1737035310000|2025-01-16 13:48:30|10305.1|10293.1|10304.1|10296.1|10305.1|10296.1|10302.2|10291.7|0
1737035320000|2025-01-16 13:48:40|10306|10294|10307|10295|10307.5|10298|10303.3|10294|0
1737035330000|2025-01-16 13:48:50|10305.1|10297.1|10308.7|10296.7|10308.7|10298.3|10304.3|10294|2
1737035340000|2025-01-16 13:49:00|10309|10297|10306.3|10294.3|10309|10298.5|10306.3|10294.3|0
1737035350000|2025-01-16 13:49:10|10303.8|10295.8|10303.8|10295.8|10307|10295.8|10303.8|10294.7|0
1737035360000|2025-01-16 13:49:20|10304.7|10298.7|10296.2|10284.2|10304.7|10298.7|10287|10275|8
1737035370000|2025-01-16 13:49:30|10296.3|10284.3|10299.2|10293.2|10301.5|10293.3|10295.5|10284.2|9
1737035380000|2025-01-16 13:49:40|10298.8|10292.8|10305.8|10293.8|10312.7|10300.7|10298.8|10291.5|8
1737035390000|2025-01-16 13:49:50|||||||||1
1737035400000|2025-01-16 13:50:00|10305.5|10293.5|10320.3|10308.3|10327.9|10315.9|10305.5|10293.5|17
1737035420000|2025-01-16 13:50:20|10319.3|10307.3|10319.3|10307.3|10319.3|10307.3|10319.3|10307.3|0
1737035440000|2025-01-16 13:50:40|10320.1|10308.1|10320.1|10308.1|10320.1|10308.1|10320.1|10308.1|18
1737035460000|2025-01-16 13:51:00|10319|10307|10314.6|10302.6|10319|10307|10314.6|10302.6|1
1737035470000|2025-01-16 13:51:10|10314|10302|10310.1|10298.1|10314|10302|10310.1|10298.1|0
1737035480000|2025-01-16 13:51:20|10311.1|10303.1|10315.6|10303.6|10319.1|10307.1|10311.1|10303.1|1
1737035490000|2025-01-16 13:51:30|10315.1|10303.1|10317.9|10305.9|10318.4|10306.4|10315.1|10303.1|0
1737035500000|2025-01-16 13:51:40|10315.9|10303.9|10310.9|10298.9|10315.9|10303.9|10310.9|10298.9|0
1737035510000|2025-01-16 13:51:50|10311.4|10299.4|10316.9|10304.9|10316.9|10304.9|10311.4|10299.4|1
1737035520000|2025-01-16 13:52:00|10316.4|10304.4|10317.6|10305.6|10317.8|10305.8|10314.9|10302.9|1
1737035530000|2025-01-16 13:52:10|10315.8|10303.8|10314.1|10302.1|10315.8|10303.8|10313.9|10301.9|0
1737035540000|2025-01-16 13:52:20|10313.1|10305.1|10316.6|10304.6|10316.6|10306.8|10313.1|10304.6|1
1737035550000|2025-01-16 13:52:30|10317.4|10309.4|10327.6|10315.6|10327.6|10315.6|10317.4|10308.7|4
1737035560000|2025-01-16 13:52:40|10327.2|10315.2|10323.1|10311.1|10327.2|10315.2|10319.7|10307.7|4
1737035570000|2025-01-16 13:52:50|10323.8|10311.8|10323.8|10311.8|10323.8|10311.8|10322.8|10310.8|0
1737035580000|2025-01-16 13:53:00|10324.1|10312.1|10327.9|10315.9|10327.9|10315.9|10324.1|10312.1|1
1737035590000|2025-01-16 13:53:10|10328.6|10316.6|10328.8|10316.8|10330|10318|10326.3|10314.3|1
1737035600000|2025-01-16 13:53:20|10329.4|10317.4|10320|10312|10329.9|10317.9|10320|10312|3
1737035610000|2025-01-16 13:53:30|10320.3|10308.3|10317.5|10305.5|10320.3|10308.3|10316.6|10304.6|1
1737035620000|2025-01-16 13:53:40|10317.1|10305.1|10316.3|10304.3|10317.1|10305.1|10314.4|10302.4|0
1737035630000|2025-01-16 13:53:50|10314.8|10306.8|10320.9|10308.9|10324.1|10312.1|10314.8|10306.8|3
1737035640000|2025-01-16 13:54:00|10319.9|10307.9|10317.6|10305.6|10321.4|10309.4|10316.9|10304.9|2
1737035650000|2025-01-16 13:54:10|10314.2|10302.2|10323.1|10311.1|10323.8|10311.8|10310.9|10298.9|4
1737035660000|2025-01-16 13:54:20|10323.4|10311.4|10323.8|10311.8|10323.8|10311.8|10323.4|10311.4|0
1737035670000|2025-01-16 13:54:30|10323.4|10311.4|10315.6|10303.6|10323.4|10311.4|10315.6|10303.6|2
1737035680000|2025-01-16 13:54:40|10315.3|10303.3|10314.1|10302.1|10315.3|10303.3|10314.1|10302.1|1
1737035700000|2025-01-16 13:55:00|10314.3|10302.3|10318.6|10306.6|10318.6|10306.6|10312.1|10301.3|4
1737035710000|2025-01-16 13:55:10|10317|10305|10310.8|10302.8|10317|10305|10309.3|10297.3|1
1737035720000|2025-01-16 13:55:20|10309.4|10301.4|10313.4|10301.4|10316.6|10304.6|10309.4|10300.4|7
1737035730000|2025-01-16 13:55:30|10315.3|10303.3|10325.7|10313.7|10327.3|10315.3|10315.3|10303.3|1
1737035740000|2025-01-16 13:55:40|10327.9|10315.9|10325.1|10313.1|10327.9|10315.9|10325.1|10313.1|0
1737035770000|2025-01-16 13:56:10|10323.8|10311.8|10326.4|10318.4|10328.2|10318.4|10323.2|10311.2|2
1737035780000|2025-01-16 13:56:20|10343.7|10331.7|10358.4|10346.4|10358.4|10346.4|10343.7|10331.7|2
1737035790000|2025-01-16 13:56:30|10358.6|10346.6|10352.6|10340.6|10360.5|10348.5|10351.4|10340.6|2
1737035800000|2025-01-16 13:56:40|10350.7|10342.7|10351.4|10343.4|10352.9|10343.4|10350.7|10340.9|0
1737035810000|2025-01-16 13:56:50|10351.1|10343.1|10351.4|10343.4|10351.4|10343.4|10351.1|10343.1|1
1737035820000|2025-01-16 13:57:00|10351.7|10343.7|10368.4|10356.4|10368.7|10356.7|10351.7|10343.7|5
1737035830000|2025-01-16 13:57:10|10367.4|10355.4|10364.7|10352.7|10367.4|10355.4|10363.2|10352.4|2
1737035850000|2025-01-16 13:57:30|10365.1|10353.1|10366.7|10354.7|10366.7|10354.7|10365.1|10353.1|1
1737035860000|2025-01-16 13:57:40|10366.9|10354.9|10366.9|10354.9|10366.9|10354.9|10366.9|10354.9|0
1737035870000|2025-01-16 13:57:50|10365.9|10353.9|10386.4|10374.4|10386.4|10374.4|10363.6|10351.6|8
1737035880000|2025-01-16 13:58:00|10385.4|10373.4|10385.4|10373.4|10385.4|10373.4|10385.4|10373.4|0
1737035890000|2025-01-16 13:58:10|10385.5|10373.5|10385|10373|10385.9|10373.9|10385|10373|0
1737035910000|2025-01-16 13:58:30|10384.7|10372.7|10383.7|10371.7|10385.7|10373.7|10383.7|10371.7|1
1737035920000|2025-01-16 13:58:40|10384|10372|10390.5|10378.5|10390.5|10378.5|10384|10372|1
1737035930000|2025-01-16 13:58:50|10388.7|10376.7|10387.9|10375.9|10389.5|10377.5|10387.9|10375.9|1
1737035940000|2025-01-16 13:59:00|10386.8|10374.8|10369.4|10357.4|10386.8|10374.8|10369.4|10357.4|5
1737035950000|2025-01-16 13:59:10|10366.2|10354.2|10372.4|10364.4|10374.4|10364.4|10362.4|10350.4|2
1737035970000|2025-01-16 13:59:30|10372.7|10364.7|10373.4|10361.4|10373.9|10364.7|10372.7|10361.4|0
1737035980000|2025-01-16 13:59:40|10373.3|10361.3|10371.4|10363.4|10373.3|10363.4|10371.1|10360.9|0
1737035990000|2025-01-16 13:59:50|10371.6|10363.6|10372.1|10366.1|10372.6|10366.1|10371.1|10363.6|1
1737036000000|2025-01-16 14:00:00|10370.7|10362.7|10365.2|10353.2|10370.7|10362.7|10365.2|10353.2|3
1737036010000|2025-01-16 14:00:10|10365.4|10353.4|10365.4|10353.4|10365.4|10353.4|10365.4|10353.4|0
1737036020000|2025-01-16 14:00:20|10365.2|10353.2|10363.1|10351.1|10365.2|10353.2|10363.1|10351.1|1
1737036030000|2025-01-16 14:00:30|10362.3|10350.3|10364.1|10352.1|10364.1|10352.1|10360.9|10348.9|3
1737036040000|2025-01-16 14:00:40|10365.8|10359.8|10369.2|10361.2|10369.2|10361.2|10364.1|10356.1|5
1737036050000|2025-01-16 14:00:50|10369.6|10361.6|10376|10364|10376|10364.4|10369.6|10361.6|3
1737036060000|2025-01-16 14:01:00|10376.7|10364.7|10382.1|10370.1|10382.1|10370.1|10375|10364.7|1
1737036070000|2025-01-16 14:01:10|10381.1|10375.1|10382.2|10370.2|10382.2|10375.1|10381.1|10370.2|1
1737036080000|2025-01-16 14:01:20|10378.7|10366.7|10365.7|10357.7|10378.9|10366.9|10365.7|10355.9|1
1737036090000|2025-01-16 14:01:30|10365.4|10357.4|10373.4|10361.4|10373.4|10361.4|10363.4|10355.9|3
1737036100000|2025-01-16 14:01:40|10373.7|10361.7|10373.7|10361.7|10373.7|10361.7|10373.7|10361.7|0
1737036110000|2025-01-16 14:01:50|10372.2|10360.2|10370.4|10358.4|10372.2|10360.2|10369.9|10357.9|2
1737036120000|2025-01-16 14:02:00|10370.2|10358.2|10370.1|10358.1|10370.2|10358.2|10370.1|10358.1|0
1737036130000|2025-01-16 14:02:10|10369.7|10357.7|10358.2|10346.2|10369.7|10357.7|10358.2|10346.2|2
1737036140000|2025-01-16 14:02:20|10358.4|10346.4|10350.1|10338.1|10358.4|10346.4|10350.1|10338.1|33
1737036150000|2025-01-16 14:02:30|10353.9|10341.9|10353.4|10345.4|10358.7|10346.7|10353.4|10341.9|12
1737036160000|2025-01-16 14:02:40|10356|10344|10355.6|10343.6|10359.4|10347.4|10355.6|10343.6|3
1737036170000|2025-01-16 14:02:50|10354.2|10342.2|10345.8|10333.8|10354.2|10343.6|10345.4|10333.4|5
1737036180000|2025-01-16 14:03:00|10345.3|10333.3|10339.1|10327.1|10346.1|10334.1|10339.1|10327.1|3
1737036190000|2025-01-16 14:03:10|10338.4|10326.4|10332.6|10320.6|10338.4|10326.4|10332.6|10320.6|2
1737036200000|2025-01-16 14:03:20|10340.1|10328.1|10341.1|10333.1|10346.3|10334.3|10338.4|10328.1|13
1737036210000|2025-01-16 14:03:30|10340.1|10332.1|10339.5|10327.5|10340.6|10333.4|10338.6|10327.5|4
1737036220000|2025-01-16 14:03:40|10337|10325|10334.1|10326.1|10337|10326.1|10334.1|10324.1|2
1737036230000|2025-01-16 14:03:50|10334.8|10326.8|10340.5|10328.5|10340.8|10328.8|10334.8|10326.8|3
1737036240000|2025-01-16 14:04:00|10340.1|10328.1|10341.9|10329.9|10341.9|10329.9|10340.1|10328.1|1
1737036250000|2025-01-16 14:04:10|10344.4|10332.4|10354.9|10342.9|10356.8|10344.8|10344.4|10332.4|4
1737036260000|2025-01-16 14:04:20|10356.4|10344.4|10353.6|10341.6|10359.5|10347.5|10353.6|10341.6|0
1737036270000|2025-01-16 14:04:30|10353.3|10341.3|10353.1|10341.1|10353.3|10341.3|10353.1|10341.1|0
1737036280000|2025-01-16 14:04:40|10354.1|10342.1|10359.9|10347.9|10359.9|10347.9|10354.1|10342.1|0
1737036290000|2025-01-16 14:04:50|10356.4|10348.4|10359.7|10351.7|10361.2|10352.7|10356.4|10346.2|14
1737036300000|2025-01-16 14:05:00|10361.2|10349.2|10364.1|10352.1|10364.1|10352.1|10361.2|10349.2|3
1737036310000|2025-01-16 14:05:10|10364.2|10352.2|10359.9|10347.9|10364.2|10352.2|10356.9|10344.9|3
1737036320000|2025-01-16 14:05:20|10361.1|10349.1|10362.4|10350.4|10362.4|10350.4|10361.1|10349.1|0
1737036330000|2025-01-16 14:05:30|10362.2|10350.2|10362.4|10354.4|10365.2|10357.7|10360.7|10350.2|6
1737036340000|2025-01-16 14:05:40|10361.9|10349.9|10361.2|10349.2|10361.9|10349.9|10360.2|10348.2|2
1737036350000|2025-01-16 14:05:50|10361.1|10349.1|10365.4|10353.4|10365.4|10353.4|10360.7|10348.7|1
1737036360000|2025-01-16 14:06:00|10365.6|10353.6|10364.2|10356.2|10365.9|10356.2|10363.7|10353.6|2
1737036370000|2025-01-16 14:06:10|10363.7|10355.7|10365.9|10353.9|10365.9|10355.7|10363.7|10353.9|0
1737036380000|2025-01-16 14:06:20|10364.2|10356.2|10363.6|10355.6|10364.2|10356.2|10363.4|10355.4|3
1737036390000|2025-01-16 14:06:30|10362.9|10356.9|10368.9|10356.9|10371.9|10359.9|10362.4|10356.1|1
1737036400000|2025-01-16 14:06:40|10367.4|10355.4|10367.7|10355.7|10367.7|10355.7|10366.4|10354.4|2
1737036410000|2025-01-16 14:06:50|10367.9|10355.9|10365.5|10357.5|10370.4|10358.4|10365|10354.4|4
1737036420000|2025-01-16 14:07:00|10364.4|10358.4|10365.9|10353.9|10366|10358.5|10364.4|10353.9|1
1737036430000|2025-01-16 14:07:10|10364.5|10356.5|10364.9|10356.9|10364.9|10356.9|10364.4|10356.4|1
1737036440000|2025-01-16 14:07:20|10364.5|10356.5|10362.7|10350.7|10364.5|10356.5|10359.5|10350.2|8
1737036450000|2025-01-16 14:07:30|10365.4|10353.4|10363.4|10355.4|10365.9|10355.4|10363.4|10352.4|1
1737036460000|2025-01-16 14:07:40|10364.9|10351.4|10364.9|10352.9|10364.9|10352.9|10364.9|10351.4|0
1737036470000|2025-01-16 14:07:50|10363.8|10355.8|10363.5|10351.5|10371.5|10359.5|10363.4|10351.5|9
1737036480000|2025-01-16 14:08:00|10359.4|10351.4|10362.9|10354.9|10363.9|10355.4|10359.3|10349.5|4
1737036490000|2025-01-16 14:08:10|10361.5|10349.5|10359|10347|10361.5|10349.5|10357.5|10345.5|1
1737036500000|2025-01-16 14:08:20|10359.5|10347.5|10358.2|10346.2|10359.7|10350.4|10357.4|10346|2
1737036510000|2025-01-16 14:08:30|10356.7|10350.7|10355.7|10347.7|10356.7|10350.7|10355.7|10347.7|2
1737036520000|2025-01-16 14:08:40|10355.8|10347.8|10375.2|10363.2|10379|10367|10355.8|10347.8|5
1737036530000|2025-01-16 14:08:50|10379|10367|10388.3|10376.3|10388.3|10376.3|10379|10367|4
1737036540000|2025-01-16 14:09:00|10387.6|10375.6|10389.6|10377.6|10389.6|10377.6|10387.6|10375.6|2
1737036550000|2025-01-16 14:09:10|10389.5|10377.5|10391|10379|10391|10379|10389.5|10377.5|0
1737036560000|2025-01-16 14:09:20|10391.7|10379.7|10398.9|10386.9|10402.3|10390.3|10391.7|10379.7|5
1737036570000|2025-01-16 14:09:30|10398.6|10386.6|10391.3|10379.3|10398.6|10386.6|10388|10376|5
1737036580000|2025-01-16 14:09:40|10391|10379|10388.3|10376.3|10394|10382|10387.6|10375.6|2
1737036590000|2025-01-16 14:09:50|||||||||2
1737036600000|2025-01-16 14:10:00|10388.6|10376.6|10382.3|10370.3|10388.6|10376.6|10382.3|10370.3|0
1737036610000|2025-01-16 14:10:10|10374.6|10362.6|10367|10355|10374.6|10362.6|10367|10355|1
1737036620000|2025-01-16 14:10:20|10367.5|10355.5|10364.5|10352.5|10367.5|10355.5|10364.5|10352.5|2
1737036630000|2025-01-16 14:10:30|10364|10352|10364.6|10352.6|10364.6|10352.6|10362.5|10350.5|1
1737036640000|2025-01-16 14:10:40|10364.3|10352.3|10363.1|10351.1|10364.3|10352.3|10363.1|10351.1|0
1737036650000|2025-01-16 14:10:50|10363.6|10351.6|10352.3|10340.3|10363.6|10351.6|10352.3|10340.3|3
1737036660000|2025-01-16 14:11:00|10351|10339|10352.8|10340.8|10352.8|10340.8|10351|10339|0
1737036670000|2025-01-16 14:11:10|10353.8|10341.8|10349.5|10337.5|10353.8|10343.9|10349.5|10337.5|1
1737036680000|2025-01-16 14:11:20|10349.1|10337.1|10350.8|10338.8|10350.8|10338.8|10349.1|10337.1|2
1737036690000|2025-01-16 14:11:30|10351.1|10339.1|10351.1|10339.1|10351.1|10339.1|10351.1|10339.1|0
1737036710000|2025-01-16 14:11:50|10351.5|10339.5|10351.5|10339.5|10351.5|10339.5|10351.5|10339.5|2
1737036720000|2025-01-16 14:12:00|10363.5|10351.5|10363|10351|10363.5|10351.5|10363|10351|3
1737036730000|2025-01-16 14:12:10|10362.1|10350.1|10348.6|10336.6|10362.1|10350.1|10348.6|10336.6|0
1737036740000|2025-01-16 14:12:20|10349.6|10337.6|10361.3|10349.3|10361.3|10349.3|10348.1|10336.1|6
1737036750000|2025-01-16 14:12:30|10360|10348|10354.8|10342.8|10360|10348|10354.8|10342.8|0
1737036760000|2025-01-16 14:12:40|10354.6|10342.6|10354.6|10342.6|10354.6|10342.6|10354.6|10342.6|0
1737036770000|2025-01-16 14:12:50|10353.9|10341.9|10354.4|10342.4|10354.4|10342.4|10353.6|10341.6|4
1737036780000|2025-01-16 14:13:00|10354|10342|10360.3|10348.3|10361.1|10349.1|10352.3|10340.3|0
1737036800000|2025-01-16 14:13:20|10363.8|10351.8|10364|10352|10365.8|10353.8|10363.8|10351.8|2
1737036810000|2025-01-16 14:13:30|10363.9|10351.9|10364.3|10352.3|10364.3|10352.3|10363.9|10351.9|0
1737036820000|2025-01-16 14:13:40|10365.5|10353.5|10362.9|10350.9|10365.5|10353.5|10362.9|10350.9|0
1737036830000|2025-01-16 14:13:50|10365.3|10353.3|10363.6|10351.6|10365.3|10353.3|10363.6|10351.6|5
1737036840000|2025-01-16 14:14:00|10363.3|10351.3|10365.4|10353.4|10365.4|10353.4|10363.3|10351.3|0
1737036850000|2025-01-16 14:14:10|10361.7|10349.7|10359.9|10347.9|10361.7|10349.7|10359.9|10347.9|1
1737036860000|2025-01-16 14:14:20|10359.6|10347.6|10361.3|10349.3|10363.8|10351.8|10359.6|10347.6|7
1737036890000|2025-01-16 14:14:50|10362.1|10350.1|10363.6|10351.6|10364.1|10352.1|10361.6|10349.6|3
1737036900000|2025-01-16 14:15:00|10365.6|10353.6|10364.3|10352.3|10365.6|10353.6|10363.1|10351.1|3
1737036910000|2025-01-16 14:15:10|10362.3|10350.3|10342.6|10334.6|10362.3|10350.3|10342.6|10333.6|9
1737036920000|2025-01-16 14:15:20|10341.6|10333.6|10328.1|10316.1|10341.6|10333.6|10327.1|10315.1|3
1737036930000|2025-01-16 14:15:30|10316.3|10304.3|10322.5|10310.5|10322.5|10310.5|10316.3|10304.3|4
1737036940000|2025-01-16 14:15:40|10318.5|10306.5|10318.6|10306.6|10318.6|10306.6|10316.6|10304.6|0
1737036950000|2025-01-16 14:15:50|10320.3|10308.3|10315.3|10303.3|10321.5|10309.5|10315.3|10303.3|2
1737036960000|2025-01-16 14:16:00|10315|10303|10330.8|10318.8|10330.8|10318.8|10313.3|10301.3|3
1737036970000|2025-01-16 14:16:10|10330.9|10318.9|10335.9|10323.9|10335.9|10323.9|10330.9|10318.9|0
1737036980000|2025-01-16 14:16:20|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|0
1737036990000|2025-01-16 14:16:30|10333.9|10321.9|10323.9|10311.9|10333.9|10321.9|10323.9|10311.9|0
1737037000000|2025-01-16 14:16:40|10331.6|10319.6|10331.4|10319.4|10331.6|10319.6|10331.4|10319.4|0
1737037010000|2025-01-16 14:16:50|10330|10318|10326.6|10314.6|10332.9|10320.9|10326.6|10314.6|4
1737037020000|2025-01-16 14:17:00|10327.6|10315.6|10329.9|10317.9|10329.9|10317.9|10327.6|10315.6|1
1737037030000|2025-01-16 14:17:10|10331.6|10319.6|10339.9|10327.9|10340.2|10328.2|10331.6|10319.6|3
1737037040000|2025-01-16 14:17:20|10339.7|10327.7|10333.2|10321.2|10339.7|10327.7|10333.2|10321.2|4
1737037050000|2025-01-16 14:17:30|10334.4|10322.4|10334.6|10322.6|10334.6|10322.6|10334.1|10322.1|0
1737037060000|2025-01-16 14:17:40|10333.8|10321.8|10333.6|10321.6|10333.8|10321.8|10332.4|10320.4|4
1737037070000|2025-01-16 14:17:50|10334.6|10322.6|10332.2|10320.2|10334.6|10322.6|10332.2|10320.2|4
1737037090000|2025-01-16 14:18:10|10328.9|10316.9|10326.6|10314.6|10329|10317|10325.7|10313.7|0
1737037100000|2025-01-16 14:18:20|10330.2|10318.2|10330.5|10318.5|10330.5|10318.5|10329.6|10317.6|0
1737037110000|2025-01-16 14:18:30|10331.2|10319.2|10329.6|10317.6|10331.6|10319.6|10329.6|10317.6|4
1737037120000|2025-01-16 14:18:40|10332.7|10320.7|10331.3|10319.3|10334.1|10322.1|10331.3|10319.3|0
1737037130000|2025-01-16 14:18:50|10328.1|10316.1|10327.9|10315.9|10328.3|10316.3|10327.9|10315.9|0
1737037140000|2025-01-16 14:19:00|10328.4|10316.4|10327.4|10315.4|10328.6|10316.6|10327.4|10315.4|4
1737037150000|2025-01-16 14:19:10|10326.1|10314.1|10323.3|10311.3|10326.3|10314.3|10322.8|10310.8|0
1737037170000|2025-01-16 14:19:30|10323.6|10311.6|10323.6|10311.6|10323.6|10311.6|10323.6|10311.6|0
1737037180000|2025-01-16 14:19:40|10323.4|10311.4|10325.3|10313.3|10325.6|10313.6|10322.9|10310.9|1
1737037200000|2025-01-16 14:20:00|10325.9|10313.9|10327.3|10315.3|10327.3|10315.3|10325.9|10313.9|1
1737037210000|2025-01-16 14:20:10|10326.6|10314.6|10323.7|10311.7|10326.6|10314.6|10323.1|10311.1|0
1737037220000|2025-01-16 14:20:20|10310.1|10298.1|10310.1|10298.1|10310.1|10298.1|10310.1|10298.1|1
1737037230000|2025-01-16 14:20:30|10309.7|10297.7|10309.2|10297.2|10309.9|10297.9|10308.7|10296.7|0
1737037240000|2025-01-16 14:20:40|10309.6|10297.6|10309.6|10297.6|10309.6|10297.6|10309.6|10297.6|0
1737037250000|2025-01-16 14:20:50|10310.4|10298.4|10309.6|10297.6|10310.7|10298.7|10309.6|10297.6|3
1737037260000|2025-01-16 14:21:00|10309.2|10297.2|10304.4|10292.4|10309.2|10297.2|10304.4|10292.4|9
1737037270000|2025-01-16 14:21:10|10303.7|10291.7|10298.2|10286.2|10303.7|10292.6|10297.2|10285.2|1
1737037280000|2025-01-16 14:21:20|10301.9|10289.9|10296.2|10284.2|10301.9|10289.9|10295.4|10283.4|4
1737037290000|2025-01-16 14:21:30|10299.5|10287.5|10302.2|10290.2|10310.6|10298.6|10299.5|10287.5|1
1737037300000|2025-01-16 14:21:40|10300.2|10288.2|10301.6|10289.6|10301.6|10289.6|10300.2|10288.2|0
1737037310000|2025-01-16 14:21:50|10301.9|10289.9|10300.6|10288.6|10302.1|10290.1|10300.1|10288.1|0
1737037320000|2025-01-16 14:22:00|10302.1|10290.1|10300.6|10288.6|10302.1|10290.1|10300.4|10288.4|0
1737037330000|2025-01-16 14:22:10|10299.1|10287.1|10299.6|10287.6|10299.6|10287.6|10299.1|10287.1|0
1737037340000|2025-01-16 14:22:20|10298.1|10286.1|10301.3|10289.3|10301.4|10289.4|10298.1|10286.1|0
1737037350000|2025-01-16 14:22:30|10301.6|10289.6|10309.1|10297.1|10314.1|10302.1|10301.6|10289.6|3
1737037360000|2025-01-16 14:22:40|10309.9|10297.9|10309.9|10297.9|10309.9|10297.9|10309.9|10297.9|1
1737037370000|2025-01-16 14:22:50|10308.9|10296.9|10308.9|10296.9|10308.9|10296.9|10308.9|10296.9|0
1737037380000|2025-01-16 14:23:00|10308.7|10296.7|10307.5|10295.5|10308.7|10296.7|10307.5|10295.5|0
1737037390000|2025-01-16 14:23:10|10303.4|10291.4|10305.4|10293.4|10305.4|10293.4|10303.4|10291.4|0
1737037400000|2025-01-16 14:23:20|10306.4|10294.4|10305.1|10293.1|10309.4|10297.4|10305.1|10293.1|0
1737037410000|2025-01-16 14:23:30|10305.4|10293.4|10308.8|10296.8|10312.3|10300.3|10305.4|10293.4|1
1737037420000|2025-01-16 14:23:40|10309.9|10297.9|10315.8|10303.8|10315.9|10303.9|10309.9|10297.9|11
1737037430000|2025-01-16 14:23:50|10317.3|10305.3|10315.9|10309.9|10317.3|10309.9|10314.9|10302.9|0
1737037440000|2025-01-16 14:24:00|10316.8|10304.8|10312.9|10300.9|10316.8|10304.8|10312.9|10300.9|1
1737037450000|2025-01-16 14:24:10|10311.4|10299.4|10311.4|10299.4|10311.4|10299.4|10311.4|10299.4|1
1737037460000|2025-01-16 14:24:20|10311.2|10299.2|10309.6|10297.6|10311.2|10299.2|10309.6|10297.6|0
1737037470000|2025-01-16 14:24:30|10310.1|10298.1|10311.1|10299.1|10311.1|10299.1|10310.1|10298.1|0
1737037490000|2025-01-16 14:24:50|10310.8|10298.8|10312.2|10300.2|10312.2|10300.2|10310.1|10298.1|1
1737037500000|2025-01-16 14:25:00|10314.6|10302.6|10310.2|10298.2|10318.2|10308.9|10310.2|10298.2|14
1737037510000|2025-01-16 14:25:10|10312.8|10304.8|10317.1|10305.1|10317.1|10305.8|10311.6|10304.8|3
1737037520000|2025-01-16 14:25:20|10316.3|10304.3|10314.9|10302.9|10316.3|10304.3|10314.2|10302.2|0
1737037530000|2025-01-16 14:25:30|10315.2|10303.2|10327.4|10315.4|10327.4|10315.4|10307.7|10295.7|3
1737037540000|2025-01-16 14:25:40|10326.2|10314.2|10326.7|10314.7|10326.7|10314.7|10324.7|10312.7|5
1737037550000|2025-01-16 14:25:50|10326.2|10314.2|10319.6|10307.6|10326.2|10314.2|10319.6|10307.6|5
1737037560000|2025-01-16 14:26:00|10318|10306|10317.7|10305.7|10319.9|10307.9|10317.6|10305.6|0
1737037570000|2025-01-16 14:26:10|10317.1|10305.1|10315.6|10303.6|10317.1|10305.1|10315.6|10303.6|0
1737037580000|2025-01-16 14:26:20|10314.8|10302.8|10311.6|10299.6|10314.8|10302.8|10311.6|10299.6|0
1737037590000|2025-01-16 14:26:30|10311.1|10299.1|10314.4|10302.4|10314.4|10302.4|10309.4|10297.4|2
1737037600000|2025-01-16 14:26:40|10315.8|10303.8|10317.4|10305.4|10317.4|10305.4|10315.8|10303.8|1
1737037620000|2025-01-16 14:27:00|10320.4|10308.4|10320.4|10308.4|10320.4|10308.4|10320.4|10308.4|0
1737037650000|2025-01-16 14:27:30|10291.4|10279.4|10288.8|10276.8|10291.4|10279.4|10274.4|10265.8|6
1737037660000|2025-01-16 14:27:40|10288.3|10276.3|10295.3|10283.3|10301.3|10289.3|10287.3|10275.3|28
1737037670000|2025-01-16 14:27:50|10295.1|10283.1|10292.9|10284.9|10295.1|10284.9|10292.9|10282.6|1
1737037680000|2025-01-16 14:28:00|10293.3|10285.3|10294.6|10282.6|10295.1|10285.3|10293.3|10282.6|1
1737037690000|2025-01-16 14:28:10|10294.4|10282.4|10294.4|10282.4|10294.6|10282.6|10293.8|10281.8|0
1737037700000|2025-01-16 14:28:20|10294.3|10282.3|10293.6|10281.6|10294.4|10282.4|10293.6|10281.6|0
1737037710000|2025-01-16 14:28:30|10293.8|10281.8|10299.4|10287.4|10299.4|10287.4|10293.8|10281.8|2
1737037720000|2025-01-16 14:28:40|10297.9|10289.9|10291.3|10279.3|10299.4|10290.4|10291.3|10279.3|3
1737037730000|2025-01-16 14:28:50|10291.6|10279.6|10298.1|10286.1|10300.1|10289.6|10290.6|10279.6|3
1737037740000|2025-01-16 14:29:00|10297.9|10285.9|10293.1|10287.1|10298.1|10287.1|10292.6|10285.6|6
1737037750000|2025-01-16 14:29:10|10290.1|10284.1|10296.9|10284.9|10296.9|10286.4|10290.1|10284.1|5
1737037760000|2025-01-16 14:29:20|10297.2|10285.2|10294.2|10286.2|10297.6|10286.2|10294.2|10283.6|0
1737037770000|2025-01-16 14:29:30|10294.6|10286.6|10294.6|10286.6|10297.1|10288.2|10293.6|10283.8|2
1737037780000|2025-01-16 14:29:40|10293.6|10285.6|10293.4|10285.4|10293.6|10285.6|10290.8|10283.9|1
1737037790000|2025-01-16 14:29:50|10293.6|10285.6|10294.4|10286.4|10296.1|10286.4|10292.6|10284.1|1
1737037800000|2025-01-16 14:30:00|10293.3|10287.3|10292.9|10280.9|10293.3|10287.3|10289|10280.9|25
1737037810000|2025-01-16 14:30:10|10293.8|10281.8|10294.3|10282.3|10294.3|10282.3|10292.1|10280.1|2
1737037820000|2025-01-16 14:30:20|10294.1|10282.1|10290.3|10284.3|10294.1|10284.3|10289.6|10282.1|0
1737037830000|2025-01-16 14:30:30|10290.4|10284.4|10289.9|10283.9|10291.1|10284.8|10289.9|10283.1|0
1737037840000|2025-01-16 14:30:40|10290.3|10284.3|10288.8|10276.8|10290.3|10284.3|10285.8|10273.8|5
1737037850000|2025-01-16 14:30:50|10287.6|10275.6|10283.1|10271.1|10287.6|10275.6|10281.3|10269.3|0
1737037860000|2025-01-16 14:31:00|10283.3|10275.3|10283.3|10275.3|10283.3|10275.3|10283.3|10275.3|0
1737037870000|2025-01-16 14:31:10|10282.6|10276.6|10282.6|10274.6|10282.6|10276.6|10282.2|10274.2|1
1737037880000|2025-01-16 14:31:20|10281.1|10275.1|10282.2|10274.2|10283.4|10275.1|10276.9|10266.9|3
1737037890000|2025-01-16 14:31:30|10281.7|10273.7|10283.1|10271.1|10283.9|10273.7|10280.9|10271.1|1
1737037900000|2025-01-16 14:31:40|10280.9|10272.9|10280.9|10272.9|10280.9|10272.9|10280.9|10272.9|0
1737037910000|2025-01-16 14:31:50|10280.1|10268.1|10277.9|10265.9|10280.1|10268.1|10277.9|10265.9|3
1737037920000|2025-01-16 14:32:00|10277.2|10265.2|10262.4|10250.4|10277.2|10265.2|10262.4|10250.4|12
1737037930000|2025-01-16 14:32:10|10262.1|10250.1|10259.4|10247.4|10262.1|10250.1|10259.4|10247.4|1
1737037940000|2025-01-16 14:32:20|10258.9|10246.9|10269.1|10257.1|10269.1|10257.9|10258.6|10246.6|2
1737037950000|2025-01-16 14:32:30|10269.7|10257.7|10270.1|10258.1|10270.1|10258.1|10269.7|10257.7|0
1737037960000|2025-01-16 14:32:40|10270.4|10258.4|10269.8|10257.8|10272.1|10260.1|10266.6|10257.8|1
1737037970000|2025-01-16 14:32:50|10267.6|10259.6|10267.9|10259.9|10267.9|10259.9|10267.6|10259.6|0
1737037980000|2025-01-16 14:33:00|10269.8|10257.8|10279.1|10267.1|10279.2|10267.2|10269.4|10257.4|12
1737037990000|2025-01-16 14:33:10|10279.4|10267.4|10273.7|10261.7|10279.4|10267.4|10273.7|10261.7|4
1737038000000|2025-01-16 14:33:20|||||||||1
1737038010000|2025-01-16 14:33:30|10276.7|10264.7|10275.8|10263.8|10278.2|10266.2|10275.8|10263.8|8
1737038020000|2025-01-16 14:33:40|10274.8|10262.8|10273.7|10261.7|10275.2|10263.2|10273.2|10261.2|4
1737038030000|2025-01-16 14:33:50|10273.8|10261.8|10274.7|10262.7|10274.7|10262.7|10273.7|10261.7|0
1737038040000|2025-01-16 14:34:00|10274.5|10262.5|10274.2|10262.2|10274.5|10262.5|10274.2|10262.2|0
1737038050000|2025-01-16 14:34:10|10274.7|10262.7|10265.3|10253.3|10275.2|10263.2|10265.3|10253.3|0
1737038060000|2025-01-16 14:34:20|10266.5|10254.5|10266.7|10254.7|10266.7|10254.7|10266.5|10254.5|0
1737038070000|2025-01-16 14:34:30|10267|10255|10266.8|10254.8|10267|10255|10266.8|10254.8|0
1737038080000|2025-01-16 14:34:40|10265.3|10253.3|10265.3|10253.3|10265.3|10253.3|10265.3|10253.3|0
1737038100000|2025-01-16 14:35:00|10265.5|10253.5|10265.5|10253.5|10265.5|10253.5|10265.5|10253.5|0
1737038110000|2025-01-16 14:35:10|10264.8|10252.8|10258.5|10246.5|10264.8|10252.8|10258|10246|8
1737038120000|2025-01-16 14:35:20|10258.2|10246.2|10259.7|10247.7|10259.7|10247.7|10258.2|10246.2|2
1737038130000|2025-01-16 14:35:30|10259.2|10247.2|10257.7|10245.7|10259.2|10247.2|10257.4|10245.4|1
1737038140000|2025-01-16 14:35:40|10255.9|10247.9|10256.5|10248.5|10256.7|10248.7|10255.9|10247.9|0
1737038150000|2025-01-16 14:35:50|10256.4|10248.4|10256.2|10248.2|10256.7|10248.7|10256.2|10248.2|0
1737038160000|2025-01-16 14:36:00|10256.4|10248.4|10262.7|10250.7|10265|10255.7|10256.4|10248.4|6
1737038170000|2025-01-16 14:36:10|10262|10250|10239.6|10227.6|10262.9|10254.9|10228.9|10216.9|16
1737038180000|2025-01-16 14:36:20|10238.9|10226.9|10240.5|10232.5|10241.4|10232.5|10238.9|10226.9|2
1737038190000|2025-01-16 14:36:30|10241.8|10229.8|10237.9|10225.9|10241.8|10229.8|10237.9|10225.9|2
1737038200000|2025-01-16 14:36:40|10235.6|10223.6|10233.1|10221.1|10235.6|10223.6|10233.1|10221.1|0
1737038210000|2025-01-16 14:36:50|10232|10224|10237.6|10225.6|10237.9|10225.9|10232|10223|2
1737038230000|2025-01-16 14:37:10|10237.7|10225.7|10242.7|10230.7|10242.9|10230.9|10237.7|10225.7|1
1737038240000|2025-01-16 14:37:20|10242.2|10230.2|10241.5|10233.5|10243.2|10233.5|10239.9|10227.9|4
1737038280000|2025-01-16 14:38:00|10243.4|10231.4|10241|10229|10243.4|10231.4|10241|10229|0
1737038290000|2025-01-16 14:38:10|10236|10224|10235.9|10223.9|10236|10224|10235.9|10223.9|1
1737038300000|2025-01-16 14:38:20|10234|10222|10233.4|10221.4|10234|10222|10233.4|10221.4|2
1737038310000|2025-01-16 14:38:30|10232.7|10220.7|10233.4|10225.4|10233.4|10225.4|10231.3|10219.3|1
1737038320000|2025-01-16 14:38:40|10224.4|10212.4|10223.4|10217.4|10227.1|10221.1|10219.2|10211.4|10
1737038330000|2025-01-16 14:38:50|10223.3|10217.3|10230.2|10222.2|10232.4|10223.6|10223.3|10217.3|4
1737038340000|2025-01-16 14:39:00|10229.9|10221.9|10216.8|10204.8|10236.1|10226.6|10206.9|10197.6|25
1737038350000|2025-01-16 14:39:10|10217.1|10205.1|10217.1|10205.1|10217.1|10207.3|10215.3|10205.1|1
1737038360000|2025-01-16 14:39:20|10223.1|10211.1|10214.8|10202.8|10223.1|10211.1|10214.8|10202.8|4
1737038370000|2025-01-16 14:39:30|10214.1|10202.1|10209.4|10197.4|10214.1|10202.1|10209.4|10197.4|0
1737038380000|2025-01-16 14:39:40|10204.6|10198.6|10202.6|10196.6|10204.6|10198.6|10202.6|10196.6|3
1737038390000|2025-01-16 14:39:50|10204.1|10196.1|10200.3|10192.3|10204.1|10197.8|10196.6|10184.6|23
1737038400000|2025-01-16 14:40:00|10200.6|10192.6|10202.5|10190.5|10203|10192.8|10196.8|10184.8|4
1737038410000|2025-01-16 14:40:10|10200.1|10188.1|10200.1|10188.1|10200.1|10188.1|10200.1|10188.1|0
1737038420000|2025-01-16 14:40:20|10200.3|10188.3|10196.3|10188.3|10201.1|10189.1|10196.3|10187.1|2
1737038430000|2025-01-16 14:40:30|10195.6|10187.6|10201.3|10193.3|10202.8|10196.5|10195.6|10185.3|8
1737038440000|2025-01-16 14:40:40|10202.8|10190.8|10205.3|10193.3|10207.2|10196.6|10200.2|10190.8|6
1737038450000|2025-01-16 14:40:50|10205.5|10193.5|10207.6|10199.6|10209.1|10199.6|10205.5|10193.5|2
1737038460000|2025-01-16 14:41:00|10209.3|10197.3|10208.8|10196.8|10209.3|10197.3|10208.3|10196.3|0
1737038470000|2025-01-16 14:41:10|10209.1|10197.1|10209.5|10197.5|10209.5|10197.5|10209|10197|0
1737038480000|2025-01-16 14:41:20|10208.5|10200.5|10214.6|10202.6|10215.3|10203.3|10208.5|10200.2|4
1737038490000|2025-01-16 14:41:30|10213.6|10201.6|10226.4|10214.4|10226.4|10214.4|10213.6|10201.6|3
1737038500000|2025-01-16 14:41:40|10226.1|10214.1|10226.4|10214.4|10233.6|10221.6|10226.1|10214.1|10
1737038510000|2025-01-16 14:41:50|10228.4|10216.4|10227.7|10215.7|10228.4|10216.4|10227.7|10215.7|2
1737038520000|2025-01-16 14:42:00|10229.1|10217.1|10254.7|10242.7|10254.7|10242.7|10229.1|10217.1|9
1737038530000|2025-01-16 14:42:10|10253.2|10241.2|10251.5|10239.5|10253.4|10241.4|10251.5|10239.5|4
1737038540000|2025-01-16 14:42:20|10249.1|10237.1|10250.5|10238.5|10250.5|10238.5|10245.2|10233.2|4
1737038550000|2025-01-16 14:42:30|10248.4|10236.4|10244.4|10232.4|10248.4|10236.4|10244.4|10232.4|3
1737038560000|2025-01-16 14:42:40|10244.1|10232.1|10243.2|10231.2|10244.1|10232.1|10243.2|10231.2|0
1737038580000|2025-01-16 14:43:00|10241.3|10229.3|10232.1|10220.1|10241.3|10229.3|10231.8|10219.8|3
1737038590000|2025-01-16 14:43:10|10228.7|10216.7|10225.7|10213.7|10229.2|10217.2|10225.7|10213.7|0
1737038600000|2025-01-16 14:43:20|10225.1|10213.1|10232.9|10220.9|10235.1|10223.1|10225.1|10213.1|7
1737038610000|2025-01-16 14:43:30|10232.4|10220.4|10235.7|10223.7|10236.4|10224.4|10232.4|10220.4|2
1737038620000|2025-01-16 14:43:40|10235.6|10223.6|10232.1|10220.1|10235.6|10223.6|10232.1|10220.1|0
1737038630000|2025-01-16 14:43:50|10231.7|10219.7|10227.1|10215.1|10233.6|10221.6|10225.7|10213.7|4
1737038640000|2025-01-16 14:44:00|10226.4|10214.4|10228.4|10216.4|10228.4|10216.4|10225.6|10213.6|2
1737038650000|2025-01-16 14:44:10|10225.5|10213.5|10229.9|10217.9|10230.5|10218.5|10223.5|10211.5|1
1737038660000|2025-01-16 14:44:20|10229.5|10217.5|10219.9|10207.9|10232.2|10220.2|10219.9|10207.9|10
1737038670000|2025-01-16 14:44:30|10219.7|10207.7|10222.2|10210.2|10222.4|10210.4|10219.4|10207.4|2
1737038680000|2025-01-16 14:44:40|10222.7|10210.7|10223.4|10211.4|10223.4|10211.4|10222.7|10210.7|0
1737038690000|2025-01-16 14:44:50|10221.2|10213.2|10223.7|10211.7|10223.7|10213.2|10221.2|10211.7|0
1737038700000|2025-01-16 14:45:00|10226.4|10214.4|10226.2|10218.2|10232.5|10220.5|10226.2|10214.4|4
1737038710000|2025-01-16 14:45:10|10227.9|10215.9|10228.9|10216.9|10232.2|10220.2|10227.9|10215.9|3
1737038720000|2025-01-16 14:45:20|10229|10217|10221.9|10209.9|10229|10217|10219.6|10207.6|3
1737038730000|2025-01-16 14:45:30|10226.7|10214.7|10222.9|10210.9|10227.9|10215.9|10222.9|10210.9|2
1737038740000|2025-01-16 14:45:40|10222.2|10210.2|10220.9|10208.9|10222.2|10210.2|10220.9|10208.9|1
1737038750000|2025-01-16 14:45:50|10222.2|10210.2|10222.2|10210.2|10222.2|10210.2|10222.2|10210.2|0
1737038760000|2025-01-16 14:46:00|10221.9|10209.9|10221.2|10209.2|10221.9|10209.9|10221.2|10209.2|0
1737038770000|2025-01-16 14:46:10|10218.9|10210.9|10223.9|10211.9|10223.9|10211.9|10217.7|10205.7|5
1737038780000|2025-01-16 14:46:20|10224.2|10212.2|10229.4|10217.4|10230.9|10218.9|10224.2|10212.2|1
1737038800000|2025-01-16 14:46:40|10228.7|10216.7|10228|10216|10228.7|10216.7|10223.9|10211.9|0
1737038810000|2025-01-16 14:46:50|10229.2|10217.2|10231|10219|10231|10219|10229|10217|0
1737038820000|2025-01-16 14:47:00|10230.7|10218.7|10226.4|10214.4|10230.7|10221.3|10224.9|10212.9|1
1737038830000|2025-01-16 14:47:10|10227|10215|10230.9|10218.9|10231.5|10219.5|10223.9|10211.9|2
1737038840000|2025-01-16 14:47:20|10230.5|10218.5|10232.5|10220.5|10232.9|10220.9|10230.5|10218.5|0
1737038850000|2025-01-16 14:47:30|10232.9|10220.9|10232.9|10220.9|10232.9|10220.9|10232.9|10220.9|0
1737038860000|2025-01-16 14:47:40|10231.7|10219.7|10231.5|10219.5|10232.7|10220.7|10228.9|10216.9|0
1737038870000|2025-01-16 14:47:50|10230.2|10218.2|10231|10219|10231.9|10219.9|10230|10218|0
1737038880000|2025-01-16 14:48:00|10231.4|10219.4|10229.9|10217.9|10231.4|10219.4|10229.9|10217.9|0
1737038890000|2025-01-16 14:48:10|10230.1|10218.1|10230.1|10218.1|10230.1|10219.5|10227.5|10216.7|0
1737038900000|2025-01-16 14:48:20|10229.7|10217.7|10238.7|10226.7|10241.5|10229.5|10229.7|10217.7|5
1737038910000|2025-01-16 14:48:30|10238.4|10226.4|10238.4|10226.4|10238.4|10226.4|10238.4|10226.4|0
1737038920000|2025-01-16 14:48:40|10239.9|10227.9|10236.9|10224.9|10239.9|10227.9|10236.9|10224.9|1
1737038930000|2025-01-16 14:48:50|10237.5|10225.5|10237.9|10225.9|10239.7|10227.7|10237.5|10225.5|0
1737038940000|2025-01-16 14:49:00|10237.2|10225.2|10245.4|10233.4|10245.4|10233.4|10237.2|10225.2|1
1737038950000|2025-01-16 14:49:10|10247|10235|10250.7|10238.7|10250.7|10238.7|10247|10235|1
1737038960000|2025-01-16 14:49:20|10253.7|10241.7|10253|10241|10253.7|10241.7|10253|10241|2
1737038970000|2025-01-16 14:49:30|10253.3|10241.3|10252.2|10240.2|10253.3|10241.3|10251.8|10239.8|0
1737038980000|2025-01-16 14:49:40|10251.3|10239.3|10251.2|10239.2|10251.3|10239.3|10251.2|10239.2|0
1737039000000|2025-01-16 14:50:00|10250.7|10238.7|10250.7|10238.7|10250.7|10238.7|10250.7|10238.7|0
1737039010000|2025-01-16 14:50:10|10248.5|10240.5|10248.5|10240.5|10248.5|10240.5|10248.5|10240.5|0
1737039020000|2025-01-16 14:50:20|10250.7|10238.7|10250.7|10238.7|10250.7|10238.7|10250.7|10238.7|1
1737039030000|2025-01-16 14:50:30|10250|10238|10271.4|10259.4|10271.4|10259.4|10250|10238|11
1737039040000|2025-01-16 14:50:40|10272.5|10260.5|10272.5|10260.5|10272.5|10260.5|10272.5|10260.5|0
1737039050000|2025-01-16 14:50:50|10274.3|10262.3|10268.9|10256.9|10274.6|10262.6|10268.9|10256.9|3
1737039060000|2025-01-16 14:51:00|10269.3|10257.3|10269.1|10257.1|10269.3|10257.3|10267.3|10255.3|0
1737039070000|2025-01-16 14:51:10|10270.3|10258.3|10263|10251|10270.3|10258.3|10263|10251|3
1737039080000|2025-01-16 14:51:20|10262.6|10250.6|10251|10239|10262.6|10250.6|10251|10239|6
1737039090000|2025-01-16 14:51:30|10250.7|10238.7|10245.3|10233.3|10251.3|10239.3|10245.3|10233.3|0
1737039100000|2025-01-16 14:51:40|10245|10233|10255|10243|10255.1|10243.1|10245|10233|5
1737039110000|2025-01-16 14:51:50|10255.8|10243.8|10258|10246|10258|10246|10255.8|10243.8|0
1737039120000|2025-01-16 14:52:00|10258.3|10246.3|10256|10244|10259.4|10247.4|10256|10244|1
1737039130000|2025-01-16 14:52:10|10256.5|10244.5|10256.3|10244.3|10256.8|10244.8|10256.3|10244.3|0
1737039140000|2025-01-16 14:52:20|10254.9|10242.9|10254.9|10242.9|10254.9|10242.9|10254.9|10242.9|0
1737039150000|2025-01-16 14:52:30|10254.3|10242.3|10245.8|10233.8|10254.3|10242.3|10245.6|10233.6|2
1737039160000|2025-01-16 14:52:40|10246.6|10234.6|10245.6|10233.6|10247.3|10235.3|10245.4|10233.4|1
1737039170000|2025-01-16 14:52:50|10245.5|10233.5|10244.8|10232.8|10245.5|10233.5|10244.3|10232.3|1
1737039180000|2025-01-16 14:53:00|10244.1|10232.1|10255.9|10243.9|10255.9|10243.9|10242.3|10232|7
1737039190000|2025-01-16 14:53:10|10255.2|10243.2|10251.7|10239.7|10255.2|10243.2|10251.7|10239.7|1
1737039200000|2025-01-16 14:53:20|10253.4|10241.4|10254.7|10242.7|10254.7|10242.7|10253.2|10241.2|0
1737039210000|2025-01-16 14:53:30|10254.4|10242.4|10254.4|10242.4|10254.4|10242.4|10254.4|10242.4|0
1737039220000|2025-01-16 14:53:40|10255.2|10243.2|10256.6|10244.6|10256.6|10244.6|10255.2|10243.2|0
1737039230000|2025-01-16 14:53:50|10256.1|10244.1|10252.6|10240.6|10256.1|10244.1|10252.6|10240.6|1
1737039240000|2025-01-16 14:54:00|10253.2|10241.2|10252.7|10240.7|10253.2|10241.2|10252.7|10240.7|0
1737039260000|2025-01-16 14:54:20|10253.1|10241.1|10252.2|10240.2|10253.7|10241.7|10252.2|10240.2|0
1737039280000|2025-01-16 14:54:40|10251.9|10239.9|10248.4|10236.4|10251.9|10239.9|10245.4|10233.4|4
1737039290000|2025-01-16 14:54:50|10248.3|10236.3|10248.4|10236.4|10248.4|10236.4|10248.3|10236.3|0
1737039300000|2025-01-16 14:55:00|10256.2|10244.2|10254.9|10242.9|10256.7|10244.7|10254.9|10242.9|3
1737039310000|2025-01-16 14:55:10|10254.6|10242.6|10254.6|10242.6|10254.6|10242.6|10254.6|10242.6|0
1737039330000|2025-01-16 14:55:30|10251.1|10239.1|10251.6|10239.6|10251.6|10239.6|10250.4|10238.4|1
1737039340000|2025-01-16 14:55:40|10251.9|10239.9|10246.6|10234.6|10252.6|10240.6|10246.6|10234.6|1
1737039350000|2025-01-16 14:55:50|10246.4|10234.4|10247.8|10235.8|10248.3|10236.3|10246.1|10234.1|0
1737039360000|2025-01-16 14:56:00|10248.1|10236.1|10247.4|10235.4|10248.3|10236.3|10247.4|10235.4|4
1737039370000|2025-01-16 14:56:10|10247.3|10235.3|10247.3|10235.3|10247.3|10235.3|10247.3|10235.3|0
1737039390000|2025-01-16 14:56:30|10247.9|10235.9|10247.9|10235.9|10247.9|10235.9|10247.9|10235.9|0
1737039400000|2025-01-16 14:56:40|10256.9|10244.9|10256.6|10244.6|10256.9|10244.9|10255.9|10243.9|3
1737039410000|2025-01-16 14:56:50|10256.4|10244.4|10255.7|10243.7|10256.4|10244.4|10255.7|10243.7|0
1737039420000|2025-01-16 14:57:00|10254|10242|10251.6|10239.6|10254|10242|10250.1|10238.1|3
1737039440000|2025-01-16 14:57:20|10252.4|10240.4|10254.4|10242.4|10254.4|10242.4|10252.4|10240.4|0
1737039450000|2025-01-16 14:57:30|10255.6|10243.6|10255.7|10243.7|10255.7|10243.7|10255.6|10243.6|2
1737039460000|2025-01-16 14:57:40|10255.2|10243.2|10253|10241|10255.2|10243.2|10251.7|10239.7|3
1737039470000|2025-01-16 14:57:50|10257|10245|10268.7|10256.7|10269.4|10257.4|10257|10245|3
1737039480000|2025-01-16 14:58:00|10269.2|10257.2|10269|10257|10269.2|10257.2|10269|10257|0
1737039490000|2025-01-16 14:58:10|10269.5|10257.5|10270|10258|10270.2|10258.2|10269.5|10257.5|1
1737039500000|2025-01-16 14:58:20|10269.9|10257.9|10269.5|10257.5|10269.9|10257.9|10269.5|10257.5|0
1737039510000|2025-01-16 14:58:30|10270|10258|10270.4|10258.4|10270.5|10258.5|10270|10258|1
1737039520000|2025-01-16 14:58:40|10270.2|10258.2|10266.2|10254.2|10270.5|10258.5|10266|10254|1
1737039530000|2025-01-16 14:58:50|10265.4|10253.4|10264|10252|10265.4|10253.4|10263.5|10251.5|1
1737039550000|2025-01-16 14:59:10|10263.5|10251.5|10263.5|10251.5|10263.5|10251.5|10263.5|10251.5|0
1737039570000|2025-01-16 14:59:30|10263.7|10251.7|10263.9|10251.9|10263.9|10251.9|10263.7|10251.7|0
1737039590000|2025-01-16 14:59:50|10265.9|10253.9|10269.5|10257.5|10269.7|10257.7|10265.9|10253.9|0
1737039600000|2025-01-16 15:00:00|10269.2|10257.2|10266.8|10254.8|10269.2|10257.2|10266.8|10254.8|0
1737039610000|2025-01-16 15:00:10|10266.5|10254.5|10261.4|10249.4|10266.5|10254.5|10257.9|10245.9|1
1737039620000|2025-01-16 15:00:20|10262.7|10250.7|10260.1|10248.1|10262.7|10250.7|10259.9|10247.9|0
1737039630000|2025-01-16 15:00:30|10259.9|10247.9|10258.6|10246.6|10259.9|10247.9|10256.4|10244.4|0
1737039640000|2025-01-16 15:00:40|10257.6|10245.6|10264.9|10252.9|10264.9|10252.9|10257.6|10245.6|2
1737039650000|2025-01-16 15:00:50|10265.4|10253.4|10263.2|10251.2|10265.4|10253.4|10263.2|10251.2|0
1737039660000|2025-01-16 15:01:00|10263.4|10251.4|10265.2|10253.2|10265.2|10253.2|10263.2|10251.2|1
1737039670000|2025-01-16 15:01:10|10265.7|10253.7|10250.8|10238.8|10267.7|10255.7|10249|10237|20
1737039680000|2025-01-16 15:01:20|10250.7|10238.7|10247.7|10235.7|10250.7|10238.7|10247.7|10235.7|0
1737039690000|2025-01-16 15:01:30|10249.4|10237.4|10249.9|10237.9|10249.9|10237.9|10249.4|10237.4|3
1737039700000|2025-01-16 15:01:40|10247.6|10235.6|10244.6|10232.6|10247.6|10235.6|10244.6|10232.6|1
1737039710000|2025-01-16 15:01:50|10244.1|10232.1|10244.7|10232.7|10245.9|10236.9|10242.9|10231.6|5
1737039720000|2025-01-16 15:02:00|10244.9|10232.9|10239.4|10233.4|10244.9|10233.4|10239.4|10232.2|1
1737039730000|2025-01-16 15:02:10|10245.4||10245.4||10245.4||10245.4||2
1737039740000|2025-01-16 15:02:20|10245.6|10233.6|10246.1|10234.1|10246.2|10234.2|10245.1|10233.1|1
1737039750000|2025-01-16 15:02:30|10246.2|10234.2|10249.9|10237.9|10249.9|10237.9|10246.2|10234.2|14
1737039760000|2025-01-16 15:02:40|10255.4|10243.4|10255.4|10243.4|10255.4|10243.4|10255.4|10243.4|2
1737039770000|2025-01-16 15:02:50|10256.4|10244.4|10265|10253|10265.2|10253.2|10256.4|10244.4|1
1737039780000|2025-01-16 15:03:00|10264.9|10252.9|10272.8|10260.8|10275.2|10263.2|10264.5|10252.5|4
1737039790000|2025-01-16 15:03:10|10274.5|10262.5|10286.5|10274.5|10286.5|10274.5|10273|10261|4
1737039800000|2025-01-16 15:03:20|10285.6|10273.6|10284.2|10272.2|10285.6|10273.6|10281.8|10269.8|6
1737039810000|2025-01-16 15:03:30|10284.5|10272.5|10280|10272|10284.8|10273.4|10280|10269.8|5
1737039820000|2025-01-16 15:03:40|10277|10269|10272.2|10260.2|10278|10269|10271.9|10259.9|1
1737039830000|2025-01-16 15:03:50|10271.7|10259.7|10272.5|10260.5|10272.5|10260.5|10271|10259|0
1737039840000|2025-01-16 15:04:00|10272.2|10260.2|10264.5|10252.5|10272.2|10260.2|10264.5|10252.5|3
1737039850000|2025-01-16 15:04:10|10264.2|10252.2|10262.5|10250.5|10264.2|10252.2|10262.5|10250.5|1
1737039860000|2025-01-16 15:04:20|10261.3|10249.3|10258.2|10246.2|10261.3|10249.3|10258.2|10246.2|0
1737039870000|2025-01-16 15:04:30|10261.5|10249.5|10261.7|10249.7|10261.7|10249.7|10260.9|10248.9|1
1737039880000|2025-01-16 15:04:40|10261.5|10249.5|10261.2|10249.2|10261.5|10249.5|10261.2|10249.2|0
1737039890000|2025-01-16 15:04:50|10260.2|10248.2|10261.2|10249.2|10261.2|10249.2|10259.7|10247.7|0
1737039900000|2025-01-16 15:05:00|10261|10249|10260.3|10248.3|10261.5|10249.5|10260.2|10248.2|2
1737039910000|2025-01-16 15:05:10|10261.2|10249.2|10260.7|10248.7|10261.3|10249.3|10258.8|10246.8|2
1737039920000|2025-01-16 15:05:20|10259.3|10247.3|10258.6|10246.6|10259.3|10247.3|10258.6|10246.6|5
1737039930000|2025-01-16 15:05:30|10259.1|10247.1|10259.1|10247.1|10259.1|10247.1|10259.1|10247.1|0
1737039940000|2025-01-16 15:05:40|10259.3|10247.3|10259.6|10247.6|10259.6|10247.6|10259.3|10247.3|0
1737039950000|2025-01-16 15:05:50|10260.7|10248.7|10304.3|10292.3|10306.6|10294.6|10260.7|10248.7|17
1737039960000|2025-01-16 15:06:00|10302.6|10290.6|10301.6|10289.6|10302.6|10290.6|10300.8|10288.8|5
1737039970000|2025-01-16 15:06:10|10297.3|10285.3|10297.3|10285.3|10297.3|10285.3|10296.1|10284.1|0
1737039980000|2025-01-16 15:06:20|10297.1|10285.1|10296.1|10284.1|10297.1|10285.1|10296.1|10284.1|0
1737039990000|2025-01-16 15:06:30|10295.7|10283.7|10295.7|10283.7|10295.7|10283.7|10295.7|10283.7|0
1737040010000|2025-01-16 15:06:50|10295.4|10283.4|10290.4|10278.4|10295.4|10283.4|10289.9|10277.9|3
1737040020000|2025-01-16 15:07:00|10290.8|10278.8|10300.6|10288.6|10301.3|10289.3|10288.3|10276.3|5
1737040030000|2025-01-16 15:07:10|10302.6|10290.6|10312.9|10300.9|10312.9|10300.9|10302.6|10290.6|2
1737040040000|2025-01-16 15:07:20|10312.1|10300.1|10316.4|10304.4|10316.4|10304.4|10312.1|10300.1|9
1737040050000|2025-01-16 15:07:30|10317.4|10305.4|10320.6|10308.6|10320.6|10308.6|10317.4|10305.4|1
1737040060000|2025-01-16 15:07:40|10319.3|10307.3|10316.6|10304.6|10319.3|10307.3|10316.6|10304.6|0
1737040070000|2025-01-16 15:07:50|10316.4|10304.4|10315.6|10303.6|10316.4|10304.4|10315.4|10303.4|0
1737040080000|2025-01-16 15:08:00|10315.9|10303.9|10316.4|10304.4|10319.6|10307.6|10315.6|10303.6|2
1737040090000|2025-01-16 15:08:10|10317.8|10305.8|10349.2|10337.2|10352.7|10340.7|10317.8|10305.8|12
1737040100000|2025-01-16 15:08:20|10348.4|10336.4|10348.5|10336.5|10348.5|10336.5|10347.7|10335.7|4
1737040110000|2025-01-16 15:08:30|10348.4|10336.4|10343.1|10331.1|10348.4|10336.5|10342.6|10330.6|12
1737040120000|2025-01-16 15:08:40|10341.5|10329.5|10340.6|10328.6|10341.5|10329.5|10337.4|10325.4|1
1737040130000|2025-01-16 15:08:50|10340.4|10328.4|10340.4|10328.4|10340.4|10328.4|10340.4|10328.4|0
1737040140000|2025-01-16 15:09:00|10340.1|10328.1|10341.1|10329.1|10341.3|10329.3|10340.1|10328.1|2
1737040150000|2025-01-16 15:09:10|10334.8|10322.8|10334.8|10322.8|10334.8|10322.8|10334.8|10322.8|3
1737040160000|2025-01-16 15:09:20|10335.4|10323.4|10329.6|10317.6|10335.4|10325.5|10329.6|10317.6|4
1737040170000|2025-01-16 15:09:30|10329.3|10317.3|10331.6|10319.6|10331.6|10319.6|10328.8|10316.8|1
1737040180000|2025-01-16 15:09:40|10332.8|10320.8|10332.1|10320.1|10333.3|10321.3|10332.1|10320.1|1
1737040190000|2025-01-16 15:09:50|10333.1|10321.1|10334.5|10322.5|10334.5|10322.5|10333.1|10321.1|0
1737040200000|2025-01-16 15:10:00|10334.8|10322.8|10335.8|10323.8|10336.3|10327.7|10333.7|10322.3|26
1737040210000|2025-01-16 15:10:10|10333|10321|10329.3|10317.3|10333|10321|10329.3|10317.3|2
1737040220000|2025-01-16 15:10:20|10326.7|10318.7|10327.2|10315.2|10327.2|10318.7|10326.7|10315.2|0
1737040240000|2025-01-16 15:10:40|10323.5|10315.5|10324.9|10318.9|10325.9|10318.9|10322|10313.9|9
1737040250000|2025-01-16 15:10:50|10324.7|10318.7|10338|10326|10338|10326|10324.4|10316.4|16
1737040260000|2025-01-16 15:11:00|10337.3|10325.3|10336|10330|10337.3|10330.2|10331|10319.2|3
1737040270000|2025-01-16 15:11:10|10347.3|10335.3|10346.8|10334.8|10347.3|10335.3|10345|10333|1
1737040280000|2025-01-16 15:11:20|10347.2|10335.2|10349.1|10337.1|10349.1|10337.1|10346|10334|9
1737040290000|2025-01-16 15:11:30|10347.3|10335.3|10348.8|10336.8|10348.8|10336.8|10347.3|10335.3|0
1737040300000|2025-01-16 15:11:40|10349.8|10337.8|10350.6|10338.6|10350.6|10338.6|10349.8|10337.8|6
1737040310000|2025-01-16 15:11:50|10350.1|10338.1|10351.1|10339.1|10351.3|10339.3|10350.1|10338.1|2
1737040320000|2025-01-16 15:12:00|10350.7|10338.7|10349.8|10337.8|10350.7|10338.7|10348.7|10336.7|3
1737040330000|2025-01-16 15:12:10|10348.1|10336.1|10338.4|10326.4|10348.1|10336.1|10338.4|10326.4|11
1737040340000|2025-01-16 15:12:20|10338.5|10326.5|10338|10326|10338.8|10330.8|10338|10326|1
1737040350000|2025-01-16 15:12:30|10337.7|10325.7|10331.4|10319.4|10337.7|10325.7|10328|10316|4
1737040360000|2025-01-16 15:12:40|10331|10319|10328.5|10316.5|10331|10319|10328.2|10316.2|0
1737040370000|2025-01-16 15:12:50|10329|10317|10328.4|10316.4|10329.4|10317.4|10328.4|10316.4|0
1737040380000|2025-01-16 15:13:00|10329.4|10317.4|10330.5|10318.5|10330.5|10318.5|10329.4|10317.4|3
1737040410000|2025-01-16 15:13:30|10338|10326|10338|10326|10338|10326|10338|10326|3
1737040420000|2025-01-16 15:13:40|10338.5|10326.5|10341.5|10329.5|10341.5|10329.5|10338.5|10326.5|2
1737040430000|2025-01-16 15:13:50|10343.2|10331.2|10343|10331|10343.2|10331.2|10343|10331|0
1737040440000|2025-01-16 15:14:00|10342.7|10330.7|10342.7|10330.7|10342.7|10330.7|10342.7|10330.7|0
1737040450000|2025-01-16 15:14:10|10342|10330|10336.9|10324.9|10342|10330|10336.7|10324.7|2
1737040460000|2025-01-16 15:14:20|10337.9|10325.9|10337.4|10325.4|10337.9|10325.9|10337.4|10325.4|1
1737040470000|2025-01-16 15:14:30|10336|10328|10336|10328|10336|10328|10336|10328|0
1737040480000|2025-01-16 15:14:40|10338.1|10330.1|10338.1|10330.1|10338.1|10330.1|10338.1|10330.1|0
1737040500000|2025-01-16 15:15:00|10337.7|10329.7|10337.7|10329.7|10337.7|10329.7|10337.7|10329.7|1
1737040510000|2025-01-16 15:15:10|10334.3|10326.3|10331.7|10323.7|10334.3|10326.3|10331.7|10321.9|2
1737040530000|2025-01-16 15:15:30|10332|10324|10332|10324|10332|10324|10332|10324|0
1737040540000|2025-01-16 15:15:40|10334.9|10322.9|10334.6|10322.6|10336.9|10324.9|10334.6|10322.6|10
1737040560000|2025-01-16 15:16:00|10339.6|10327.6|10343.7|10331.7|10344.2|10332.2|10339.6|10327.6|4
1737040570000|2025-01-16 15:16:10|10344|10332|10345.5|10333.5|10345.5|10333.5|10344|10332|0
1737040580000|2025-01-16 15:16:20|10345.9|10333.9|10346.9|10334.9|10350.9|10338.9|10345.9|10333.9|4
1737040590000|2025-01-16 15:16:30|10344.9|10332.9|10346.2|10334.2|10347.2|10335.2|10338.9|10329.9|8
1737040600000|2025-01-16 15:16:40|10346.5|10334.5|10348|10340|10349.7|10340|10345.7|10334.5|6
1737040610000|2025-01-16 15:16:50|10351.9|10339.9|10351.9|10343.9|10351.9|10343.9|10350.4|10339.9|0
1737040620000|2025-01-16 15:17:00|10352.2|10344.2|10353.5|10341.5|10353.5|10345.4|10351.4|10341.4|3
1737040630000|2025-01-16 15:17:10|10353.9|10341.9|10353.9|10341.9|10353.9|10341.9|10353.9|10341.9|0
1737040650000|2025-01-16 15:17:30|10352.2|10344.2|10350.5|10338.5|10353.2|10344.2|10350.5|10338.5|5
1737040660000|2025-01-16 15:17:40|10347.9|10335.9|10347.9|10335.9|10347.9|10335.9|10347.9|10335.9|1
1737040670000|2025-01-16 15:17:50|10347.5|10335.5|10344.5|10332.5|10347.5|10335.5|10344.5|10332.5|2
1737040680000|2025-01-16 15:18:00|10344.9|10332.9|10344|10332|10344.9|10332.9|10344|10332|0
1737040690000|2025-01-16 15:18:10|10343.7|10331.7|10343.7|10331.7|10343.7|10331.7|10343.7|10331.7|0
1737040700000|2025-01-16 15:18:20|10343.5|10331.5|10341.7|10329.7|10343.5|10331.5|10341.7|10329.7|1
1737040730000|2025-01-16 15:18:50|10342.3|10330.3|10343.2|10331.2|10343.2|10331.2|10342.3|10330.3|2
1737040740000|2025-01-16 15:19:00|10342.5|10330.5|10343.3|10331.3|10343.3|10331.3|10342.5|10330.5|0
1737040750000|2025-01-16 15:19:10|10344.3|10332.3|10346.3|10338.3|10348.2|10338.3|10344.3|10332.3|3
1737040770000|2025-01-16 15:19:30|10345.7|10337.7|10346.2|10338.2|10346.2|10338.2|10345.7|10337.7|0
1737040790000|2025-01-16 15:19:50|10345|10333|10344.7|10332.7|10345|10333|10344.7|10332.7|1
1737040830000|2025-01-16 15:20:30|10343|10331|10343|10331|10343|10331|10343|10331|0
1737040840000|2025-01-16 15:20:40|10342|10330|10342|10330|10342|10330|10342|10330|0
1737040850000|2025-01-16 15:20:50|10342.8|10330.8|10342.8|10330.8|10342.8|10330.8|10342.8|10330.8|1
1737040860000|2025-01-16 15:21:00|10343.2|10331.2|10341.5|10333.5|10343.2|10333.5|10341.5|10331.2|1
1737040870000|2025-01-16 15:21:10|10340.7|10334.7|10337.8|10329.8|10343.2|10334.7|10337.8|10328.7|8
1737040890000|2025-01-16 15:21:30|10337.2|10329.2|10337.2|10329.2|10337.2|10329.2|10337.2|10329.2|0
1737040900000|2025-01-16 15:21:40|10327.7|10319.7|10329|10317|10329.5|10319.7|10325.2|10317|9
1737040910000|2025-01-16 15:21:50|10326.3|10318.3|10323.5|10317.5|10326.3|10318.7|10323.5|10317.5|6
1737040920000|2025-01-16 15:22:00|10330|10318|10322.8|10316.8|10334.8|10322.8|10322.8|10316.1|26
1737040930000|2025-01-16 15:22:10|10322.5|10316.5|10322.5|10316.5|10322.5|10316.5|10322.5|10316.5|0
1737040940000|2025-01-16 15:22:20|10322.6|10316.6|10322.1|10316.1|10323.6|10316.6|10321.8|10315.5|22
1737040950000|2025-01-16 15:22:30|10322.5|10316.5|10298.8|10286.8|10322.5|10316.5|10298.5|10286.5|3
1737040960000|2025-01-16 15:22:40|10298.2|10286.2|10302.5|10290.5|10304.3|10292.3|10298.2|10286.2|1
1737040970000|2025-01-16 15:22:50|10299.8|10287.8|10293.6|10281.6|10300|10288|10293.5|10281.5|0
1737040980000|2025-01-16 15:23:00|10294.6|10282.6|10296.1|10284.1|10296.1|10284.1|10294.6|10282.6|0
1737040990000|2025-01-16 15:23:10|10298|10286|10308.1|10296.1|10309.1|10297.1|10298|10286|1
1737041000000|2025-01-16 15:23:20|10303.5|10291.5|10298.3|10286.3|10303.5|10291.5|10298.1|10286.1|6
1737041010000|2025-01-16 15:23:30|10298.1|10286.1|10308.5|10296.5|10308.5|10296.5|10297.6|10285.6|0
1737041020000|2025-01-16 15:23:40|10308.1|10296.1|10308.1|10296.1|10308.1|10296.1|10308.1|10296.1|0
1737041030000|2025-01-16 15:23:50|10304.5|10292.5|10304.6|10292.6|10304.6|10292.6|10304.5|10292.5|1
1737041040000|2025-01-16 15:24:00|10305|10293|10303.5|10291.5|10309.6|10299|10303.5|10291.5|3
1737041050000|2025-01-16 15:24:10|10302|10290|10305.2|10293.2|10305.3|10293.3|10302|10290|0
1737041070000|2025-01-16 15:24:30|10305.8|10293.8|10310|10298|10310|10298|10305.8|10293.8|1
1737041080000|2025-01-16 15:24:40|10302.8|10290.8|10301.3|10289.3|10302.8|10290.8|10301.3|10289.3|2
1737041090000|2025-01-16 15:24:50|10302.1|10290.1|10306.8|10294.8|10306.8|10294.8|10300.3|10288.3|1
1737041100000|2025-01-16 15:25:00|10305.8|10299.8|10322.3|10310.3|10322.8|10310.8|10305.8|10298.5|6
1737041110000|2025-01-16 15:25:10|10323.3|10311.3|10309.8|10297.8|10325.2|10313.2|10309.8|10297.8|4
1737041120000|2025-01-16 15:25:20|10308.8|10296.8|10308.8|10296.8|10308.8|10296.8|10308.8|10296.8|0
1737041130000|2025-01-16 15:25:30|10306.7|10294.7|10303.2|10291.2|10306.7|10294.7|10303|10291|0
1737041140000|2025-01-16 15:25:40|10302.7|10290.7|10305.5|10293.5|10305.5|10293.5|10301.5|10289.5|4
1737041150000|2025-01-16 15:25:50|10302.2|10290.2|10303|10291|10303|10291|10302.2|10290.2|1
1737041160000|2025-01-16 15:26:00|10304.5|10292.5|10307.8|10295.8|10308.5|10296.5|10304.5|10292.5|0
1737041170000|2025-01-16 15:26:10|10307.3|10295.3|10307.8|10295.8|10307.8|10295.8|10307.3|10295.3|0
1737041190000|2025-01-16 15:26:30|10308.5|10296.5|10309.8|10297.8|10309.8|10297.8|10308.5|10296.5|0
1737041200000|2025-01-16 15:26:40|10310|10298|10310|10298|10310.3|10298.3|10310|10298|0
1737041210000|2025-01-16 15:26:50|10306.7|10294.7|10304.5|10292.5|10306.7|10294.7|10304|10292|0
1737041220000|2025-01-16 15:27:00|10304.3|10292.3|10304|10292|10304.3|10292.3|10304|10292|0
1737041230000|2025-01-16 15:27:10|10306|10294|10306|10294|10306|10294|10306|10294|0
1737041250000|2025-01-16 15:27:30|10307.5|10295.5|10306.3|10294.3|10308|10296|10306.3|10294.3|1
1737041260000|2025-01-16 15:27:40|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|0
1737041270000|2025-01-16 15:27:50|10305.5|10293.5|10305.7|10293.7|10305.7|10293.7|10305.3|10293.3|1
1737041280000|2025-01-16 15:28:00|10306|10294|10307.2|10295.2|10307.2|10295.2|10306|10294|0
1737041300000|2025-01-16 15:28:20|10307|10295|10306.7|10294.7|10307|10295|10306.7|10294.7|0
1737041340000|2025-01-16 15:29:00|10306.3|10294.3|10306.5|10294.5|10306.5|10295.2|10303.2|10293.7|16
1737041360000|2025-01-16 15:29:20|10304|10296|10304|10296|10304|10296|10304|10296|0
1737041390000|2025-01-16 15:29:50|10304.2|10296.2|10304|10296|10306.2|10296.2|10304|10293.7|3
1737041400000|2025-01-16 15:30:00|10303.3|10295.3|10298.5|10286.5|10303.7|10295.7|10297.5|10286.5|2
1737041410000|2025-01-16 15:30:10|10298.2|10286.2|10298.5|10286.5|10298.9|10286.9|10297.9|10285.9|1
1737041430000|2025-01-16 15:30:30|10296|10288|10294.5|10286.5|10296|10288|10293.7|10286.5|2
1737041450000|2025-01-16 15:30:50|10294.9|10286.9|10293.2|10285.2|10294.9|10286.9|10292|10281|1
1737041460000|2025-01-16 15:31:00|10293.4|10285.4|10293.7|10285.7|10293.7|10285.7|10293.4|10285.4|0
1737041470000|2025-01-16 15:31:10|10293.5|10285.5|10306|10298|10306.7|10298|10290.5|10282.5|6
1737041480000|2025-01-16 15:31:20|10306.2|10298.2|10306.5|10298.5|10306.5|10298.5|10306.2|10298.2|0
1737041490000|2025-01-16 15:31:30|10312.4|10300.4|10311.5|10299.5|10312.4|10300.4|10311.5|10299.5|1
1737041500000|2025-01-16 15:31:40|10311.2|10299.2|10307.9|10299.9|10311.2|10299.9|10307.9|10299.2|0
1737041510000|2025-01-16 15:31:50|10304.5|10295.9|10305.9|10293.9|10306|10295.9|10304.5|10292.5|2
1737041520000|2025-01-16 15:32:00|10306|10294|10307.4|10295.4|10307.4|10295.4|10305.9|10293.9|0
1737041530000|2025-01-16 15:32:10|10308.1|10296.1|10308.1|10296.1|10308.1|10296.1|10308.1|10296.1|0
1737041540000|2025-01-16 15:32:20|10306.5|10294.5|10301.9|10289.9|10306.5|10294.5|10301.2|10289.2|1
1737041550000|2025-01-16 15:32:30|10301.5|10289.5|10295.4|10283.4|10301.5|10289.5|10293.8|10281.8|2
1737041560000|2025-01-16 15:32:40|10295.5|10283.5|10294.4|10282.4|10295.5|10283.5|10294.4|10282.4|0
1737041570000|2025-01-16 15:32:50|10294.5|10282.5|10296.7|10284.7|10297.6|10285.6|10294.5|10282.5|0
1737041590000|2025-01-16 15:33:10|10298.2|10286.2|10285.1|10273.1|10298.2|10286.2|10285.1|10273.1|0
1737041600000|2025-01-16 15:33:20|10284.7|10272.7|10282.7|10270.7|10284.7|10272.7|10278.7|10266.7|1
1737041610000|2025-01-16 15:33:30|10282.9|10270.9|10282.7|10270.7|10282.9|10270.9|10282.7|10270.7|0
1737041620000|2025-01-16 15:33:40|10283.2|10271.2|10275.2|10263.2|10283.2|10271.2|10275.2|10263.2|9
1737041630000|2025-01-16 15:33:50|10273.7|10261.7|10267.6|10255.6|10273.7|10263.1|10267.6|10255.6|0
1737041640000|2025-01-16 15:34:00|10267.9|10255.9|10268.1|10256.1|10268.1|10256.1|10267.4|10255.4|0
1737041650000|2025-01-16 15:34:10|10271.6|10259.6|10270.7|10258.7|10273.7|10261.7|10270.7|10258.7|2
1737041670000|2025-01-16 15:34:30|10270.9|10258.9|10274.1|10262.1|10274.1|10262.1|10270.9|10258.9|0
1737041680000|2025-01-16 15:34:40|10273.6|10261.6|10273.6|10261.6|10273.6|10261.6|10273.6|10261.6|1
1737041700000|2025-01-16 15:35:00|10273.2|10261.2|10275.7|10263.7|10275.7|10263.7|10271.4|10259.4|0
1737041710000|2025-01-16 15:35:10|10274.3|10262.3|10271.4|10259.4|10274.3|10262.3|10271.4|10259.4|0
1737041720000|2025-01-16 15:35:20|10268.9|10256.9|10268.9|10256.9|10268.9|10256.9|10268.9|10256.9|1
1737041730000|2025-01-16 15:35:30|10269.2|10257.2|10269.2|10257.2|10269.2|10257.2|10269.2|10257.2|0
1737041740000|2025-01-16 15:35:40|10269.6|10257.6|10280.2|10268.2|10280.2|10268.2|10269.6|10257.6|1
1737041750000|2025-01-16 15:35:50|10279.4|10267.4|10277.2|10265.2|10279.4|10267.4|10277.1|10265.1|7
1737041770000|2025-01-16 15:36:10|10277.7|10265.7|10279.9|10267.9|10280.6|10268.6|10277.7|10265.7|4
1737041780000|2025-01-16 15:36:20|10278.9|10266.9|10277.9|10265.9|10278.9|10266.9|10277.9|10265.9|13
1737041790000|2025-01-16 15:36:30|10277.2|10265.2|10277.9|10265.9|10277.9|10265.9|10277.2|10265.2|4
1737041800000|2025-01-16 15:36:40|10278.6|10266.6|10278.6|10266.6|10278.6|10266.6|10278.6|10266.6|0
1737041810000|2025-01-16 15:36:50|10278.9|10266.9|10278.6|10266.6|10279.7|10267.7|10278.6|10266.6|0
1737041820000|2025-01-16 15:37:00|10277.6|10265.6|10274.6|10262.6|10277.6|10265.6|10272.6|10260.6|2
1737041830000|2025-01-16 15:37:10|10274.9|10262.9|10283.7|10271.7|10284.9|10272.9|10274.9|10262.9|5
1737041840000|2025-01-16 15:37:20|10286.1|10274.1|10282.9|10270.9|10286.6|10274.6|10282.9|10270.9|0
1737041850000|2025-01-16 15:37:30|10284.6|10272.6|10291.1|10279.1|10291.7|10279.7|10284.6|10272.6|1
1737041860000|2025-01-16 15:37:40|10290.7|10278.7|10280.7|10268.7|10290.7|10278.7|10280.7|10268.7|3
1737041880000|2025-01-16 15:38:00|10281.1|10269.1|10281.7|10269.7|10281.7|10269.7|10281.1|10269.1|4
1737041890000|2025-01-16 15:38:10|10282.2|10270.2|10282.2|10270.2|10282.2|10270.2|10282.2|10270.2|0
1737041900000|2025-01-16 15:38:20|10282.9|10270.9|10281.1|10273.1|10282.9|10273.1|10281.1|10270.7|0
1737041910000|2025-01-16 15:38:30|10281.7|10273.7|10281.7|10273.7|10281.7|10273.7|10281.7|10273.7|4
1737041950000|2025-01-16 15:39:10|10281.9|10273.9|10282.4|10276.4|10284.2|10276.4|10281.7|10272.2|6
1737041960000|2025-01-16 15:39:20|10282.7|10274.7|10280.2|10268.2|10284.5|10274.7|10280.2|10268.2|3
1737041970000|2025-01-16 15:39:30|10278.9|10266.9|10278|10266|10278.9|10266.9|10278|10266|1
1737041980000|2025-01-16 15:39:40|10278.7|10266.7|10278.5|10266.5|10278.7|10266.7|10278.5|10266.5|0
1737041990000|2025-01-16 15:39:50|10278|10266|10277.9|10265.9|10278|10266|10277.9|10265.9|4
1737042000000|2025-01-16 15:40:00|10277.4|10265.4|10277.1|10265.1|10277.4|10265.4|10277.1|10265.1|4
1737042010000|2025-01-16 15:40:10|10276.4|10264.4|10276.4|10264.4|10276.4|10264.4|10276.4|10264.4|0
1737042030000|2025-01-16 15:40:30|10276.1|10264.1|10272.4|10260.4|10276.4|10264.4|10271.9|10259.9|15
1737042040000|2025-01-16 15:40:40|10273.4|10261.4|10273.2|10261.2|10277.9|10265.9|10273.2|10261.2|5
1737042050000|2025-01-16 15:40:50|10273.7|10261.7|10276.2|10264.2|10276.4|10264.4|10273.7|10261.7|1
1737042060000|2025-01-16 15:41:00|10276.5|10264.5|10277|10265|10277|10265|10276.5|10264.5|0
1737042070000|2025-01-16 15:41:10|10274.6|10262.6|10274.1|10262.1|10274.6|10262.6|10273.9|10261.9|3
1737042080000|2025-01-16 15:41:20|10275.2|10263.2|10276.6|10264.6|10279.2|10267.2|10275.2|10263.2|2
1737042090000|2025-01-16 15:41:30|10275.9|10263.9|10272.7|10260.7|10275.9|10263.9|10271.9|10259.9|2
1737042100000|2025-01-16 15:41:40|10272.4|10260.4|10272.1|10260.1|10272.4|10260.4|10272.1|10260.1|0
1737042110000|2025-01-16 15:41:50|10271.8|10259.8|10271.8|10259.8|10271.8|10259.8|10271.8|10259.8|3
1737042120000|2025-01-16 15:42:00|10272.7|10260.7|10272.2|10260.2|10274.3|10262.3|10272.2|10260.2|0
1737042130000|2025-01-16 15:42:10|10272.1|10260.1|10268.9|10260.9|10272.1|10261.6|10268.9|10260.1|7
1737042140000|2025-01-16 15:42:20|10268.8|10260.8|10263.9|10255.9|10268.8|10261|10263.9|10255.9|33
1737042150000|2025-01-16 15:42:30|10263.1|10255.1|10263.6|10255.6|10265.4|10255.6|10263.1|10253.4|0
1737042160000|2025-01-16 15:42:40|10264|10252|10265.3|10253.3|10268.6|10256.6|10258.8|10248.9|19
1737042180000|2025-01-16 15:43:00|10265.6|10253.6|10264.1|10252.1|10265.6|10253.6|10264.1|10252.1|4
1737042210000|2025-01-16 15:43:30|10266.4|10254.4|10266.9|10254.9|10266.9|10254.9|10266.2|10254.2|1
1737042220000|2025-01-16 15:43:40|10267.6|10255.6|10267.6|10255.6|10267.6|10255.6|10267.6|10255.6|0
1737042230000|2025-01-16 15:43:50|10266.3|10254.3|10265.9|10253.9|10266.3|10254.3|10264.9|10252.9|6
1737042240000|2025-01-16 15:44:00|10265.6|10253.6|10265.6|10253.6|10265.6|10253.6|10265.6|10253.6|0
1737042250000|2025-01-16 15:44:10|10265.7|10253.7|10265.7|10253.7|10265.7|10253.7|10265.7|10253.7|0
1737042270000|2025-01-16 15:44:30|10266.4|10254.4|10268.1|10256.1|10268.1|10256.1|10264.9|10252.9|2
1737042290000|2025-01-16 15:44:50|10269.1|10257.1|10274.9|10262.9|10274.9|10262.9|10269.1|10257.1|7
1737042300000|2025-01-16 15:45:00|10274.6|10262.6|10271.8|10259.8|10274.6|10262.6|10271.8|10259.8|0
1737042310000|2025-01-16 15:45:10|10271.4|10259.4|10270.8|10258.8|10271.4|10259.4|10270.8|10258.8|4
1737042320000|2025-01-16 15:45:20|10271.7|10259.7|10271.1|10259.1|10273.3|10261.3|10269.8|10257.8|2
1737042330000|2025-01-16 15:45:30|10271.4|10259.4|10273.8|10265.8|10273.8|10265.8|10270.6|10259.4|7
1737042340000|2025-01-16 15:45:40|10273.1|10265.1|10269.8|10263.8|10273.1|10265.1|10269.8|10262.9|0
1737042360000|2025-01-16 15:46:00|10269.4|10263.4|10267.9|10255.9|10270.1|10263.4|10267.9|10255.9|2
1737042370000|2025-01-16 15:46:10|10267.6|10255.6|10265.3|10257.3|10267.6|10257.3|10260.6|10250.9|120
1737042380000|2025-01-16 15:46:20|10264.9|10256.9|10270.1|10258.1|10270.1|10258.1|10262.6|10256.1|12
1737042390000|2025-01-16 15:46:30|10269|10257|10264.9|10252.9|10269|10259.9|10264.9|10252.9|6
1737042400000|2025-01-16 15:46:40|10268.4|10256.4|10267.7|10255.7|10268.4|10256.4|10267.7|10255.7|1
1737042410000|2025-01-16 15:46:50|10267.4|10255.4|10266.4|10254.4|10267.4|10255.4|10266.4|10254.4|0
1737042420000|2025-01-16 15:47:00|10265.7|10253.7|10261.4|10249.4|10265.7|10253.7|10261.2|10249.2|5
1737042430000|2025-01-16 15:47:10|10261.2|10249.2|10259.4|10251.4|10261.7|10252|10259.4|10248.9|4
1737042440000|2025-01-16 15:47:20|10259.5|10251.5|10259.5|10251.5|10259.5|10251.5|10259.4|10251.4|0
1737042460000|2025-01-16 15:47:40|10261.1|10253.1|10261.1|10253.1|10261.1|10253.1|10261.1|10253.1|1
1737042470000|2025-01-16 15:47:50|10263.7|10251.7|10268.5|10260.5|10271.5|10260.5|10263.7|10251.7|2
1737042480000|2025-01-16 15:48:00|10270.9|10258.9|10268.9|10260.9|10271.9|10260.9|10268.9|10258.9|1
1737042490000|2025-01-16 15:48:10|10271.4|10259.4|10277.1|10265.1|10277.2|10266.1|10271.2|10259.4|3
1737042500000|2025-01-16 15:48:20|10275.7|10267.7|10273.2|10261.2|10277.4|10267.7|10272.6|10261.2|3
1737042510000|2025-01-16 15:48:30|10273.9|10261.9|10282.2|10270.2|10283.7|10271.7|10272.9|10261.9|4
1737042520000|2025-01-16 15:48:40|10282.6|10270.6|10267.9|10255.9|10283.9|10275.4|10267.8|10255.8|7
1737042530000|2025-01-16 15:48:50|10270.9|10258.9|10273.6|10261.6|10275.8|10268.3|10269.9|10257.9|1
1737042540000|2025-01-16 15:49:00|10272.9|10260.9|10273.1|10261.1|10273.1|10261.1|10272.9|10260.9|0
1737042560000|2025-01-16 15:49:20|10274.9|10262.9|10274.9|10262.9|10274.9|10262.9|10274.9|10262.9|2
1737042570000|2025-01-16 15:49:30|10271.1|10259.1|10272.1|10260.1|10272.1|10260.1|10270.4|10258.4|2
1737042590000|2025-01-16 15:49:50|10269.2|10257.2|10269.6|10257.6|10269.6|10257.6|10269.1|10257.1|1
1737042600000|2025-01-16 15:50:00|10270.9|10258.9|10270.8|10258.8|10270.9|10258.9|10270.8|10258.8|0
1737042610000|2025-01-16 15:50:10|10271.3|10259.3|10271.6|10259.6|10272.1|10260.1|10271.1|10259.1|1
1737042620000|2025-01-16 15:50:20|10270.7|10258.7|10270.7|10258.7|10270.7|10258.7|10270.7|10258.7|5
1737042630000|2025-01-16 15:50:30|10270.1|10258.1|10270.2|10258.2|10270.2|10258.2|10270.1|10258.1|7
1737042640000|2025-01-16 15:50:40|10269.7|10257.7|10267.1|10259.1|10269.7|10259.6|10267.1|10257.4|7
1737042650000|2025-01-16 15:50:50|10267.2|10259.2|10267.6|10259.6|10267.6|10259.6|10267.2|10259.2|2
1737042660000|2025-01-16 15:51:00|10266.9|10258.9|10268.6|10260.6|10269.7|10260.6|10266.9|10257.6|2
1737042670000|2025-01-16 15:51:10|||||||||2
1737042710000|2025-01-16 15:51:50|10265.9|10259.9|10263.3|10255.3|10277.9|10265.9|10263.3|10253.4|16
1737042720000|2025-01-16 15:52:00|10265.4|10253.4|10261.3|10255.3|10265.4|10255.3|10261.3|10253.4|11
1737042730000|2025-01-16 15:52:10|10260.9|10252.9|10259.9|10253.9|10261.4|10253.9|10259.9|10252.9|0
1737042740000|2025-01-16 15:52:20|10259.1|10253.1|10262.4|10250.4|10262.6|10253.3|10256.6|10249.9|3
1737042750000|2025-01-16 15:52:30|10264.6|10256.6|10265.2|10253.2|10265.7|10256.6|10264.6|10253.2|8
1737042760000|2025-01-16 15:52:40|10264.9|10252.9|10264.9|10252.9|10264.9|10252.9|10264.9|10252.9|1
1737042770000|2025-01-16 15:52:50|10261.7|10253.7|10259.2|10253.2|10261.7|10253.7|10259.2|10253.2|0
1737042780000|2025-01-16 15:53:00|10260.7|10248.7|10259.9|10247.9|10260.9|10248.9|10259.6|10247.6|8
1737042790000|2025-01-16 15:53:10|10258.9|10246.9|10258.9|10246.9|10258.9|10246.9|10258.9|10246.9|0
1737042830000|2025-01-16 15:53:50|10259.1|10247.1|10258.9|10246.9|10259.1|10247.1|10258.9|10246.9|1
1737042840000|2025-01-16 15:54:00|10258.1|10246.1|10258.4|10246.4|10258.4|10246.4|10257.9|10245.9|3
1737042870000|2025-01-16 15:54:30|10253|10245|10252|10244|10253|10245|10252|10244|18
1737042880000|2025-01-16 15:54:40|10252.5|10244.5|10260.5|10248.5|10260.8|10248.8|10252.5|10244.5|2
1737042890000|2025-01-16 15:54:50|10263.5|10251.5|10263.6|10251.6|10263.8|10251.8|10262.9|10250.9|1
1737042900000|2025-01-16 15:55:00|10263.5|10251.5|10262|10250|10263.5|10251.5|10262|10250|2
1737042910000|2025-01-16 15:55:10|10261.1|10249.1|10259.1|10247.1|10261.1|10249.1|10259.1|10247.1|1
1737042920000|2025-01-16 15:55:20|10258|10246|10258.1|10246.1|10258.1|10246.1|10258|10246|1
1737042930000|2025-01-16 15:55:30|10258.6|10246.6|10261.8|10249.8|10261.9|10249.9|10258.5|10246.5|0
1737042940000|2025-01-16 15:55:40|10261.4|10249.4|10261.4|10249.4|10261.4|10249.4|10261.4|10249.4|0
1737042950000|2025-01-16 15:55:50|10261.6|10249.6|10261.3|10249.3|10261.6|10249.6|10261.3|10249.3|0
1737042960000|2025-01-16 15:56:00|10258.6|10246.6|10258.5|10246.5|10258.6|10246.6|10258.5|10246.5|1
1737042970000|2025-01-16 15:56:10|10256.3|10248.3|10251.1|10239.1|10262.4|10250.4|10251.1|10239.1|16
1737042980000|2025-01-16 15:56:20|10250.6|10238.6|10253.1|10241.1|10253.1|10241.1|10250.1|10238.1|0
1737043000000|2025-01-16 15:56:40|10254.1|10242.1|10256.6|10244.6|10257.6|10245.6|10254.1|10242.1|2
1737043010000|2025-01-16 15:56:50|10256.3|10244.3|10254.3|10242.3|10256.3|10244.3|10254.3|10242.3|1
1737043020000|2025-01-16 15:57:00|10255.1|10243.1|10253|10241|10255.1|10243.1|10253|10241|2
1737043030000|2025-01-16 15:57:10|10253.5|10241.5|10253|10241|10253.5|10241.5|10253|10241|0
1737043040000|2025-01-16 15:57:20|10253.1|10241.1|10253.1|10241.1|10253.3|10241.3|10253.1|10241.1|1
1737043050000|2025-01-16 15:57:30|10253.5|10241.5|10253.6|10241.6|10253.8|10241.8|10253.5|10241.5|1
1737043080000|2025-01-16 15:58:00|10254|10242|10257.6|10245.6|10258.3|10246.3|10252.8|10242|5
1737043090000|2025-01-16 15:58:10|10258.1|10246.1|10257.8|10245.8|10258.1|10246.1|10257.8|10245.8|0
1737043100000|2025-01-16 15:58:20|10257|10245|10257.1|10245.1|10257.1|10245.1|10257|10245|0
1737043130000|2025-01-16 15:58:50|10257.5|10245.5|10256.3|10244.3|10257.5|10245.5|10256.1|10244.1|2
1737043140000|2025-01-16 15:59:00|10256.6|10244.6|10254|10246|10256.6|10246|10254|10244.6|0
1737043150000|2025-01-16 15:59:10|10249.1|10241.1|10249.1|10237.1|10249.1|10241.1|10248.1|10236.8|8
1737043160000|2025-01-16 15:59:20|10247.3|10239.3|10249.1|10237.1|10249.1|10239.3|10247.3|10237|1
1737043170000|2025-01-16 15:59:30|10249.5|10237.5|10249.5|10237.5|10249.5|10237.5|10249.5|10237.5|0
1737043180000|2025-01-16 15:59:40|10249.1|10237.1|10248.8|10236.8|10249.1|10237.1|10248.8|10236.8|1
1737043200000|2025-01-16 16:00:00|10248.5|10236.5|10248.3|10240.3|10250.5|10240.3|10240.2|10232.8|14
1737043210000|2025-01-16 16:00:10|10250.2|10238.2|10247.5|10235.5|10250.5|10238.5|10243.5|10231.5|5
1737043220000|2025-01-16 16:00:20|10246.5|10234.5|10244.5|10232.5|10246.5|10234.5|10244.5|10232.5|1
1737043230000|2025-01-16 16:00:30|10244.2|10232.2|10241|10233|10244.2|10234|10241|10232.2|0
1737043240000|2025-01-16 16:00:40|10241.5|10233.5|10241|10233|10241.5|10233.5|10241|10233|0
1737043250000|2025-01-16 16:00:50|10240.5|10232.5|10240.2|10232.2|10240.5|10233.3|10239.3|10232.2|0
1737043260000|2025-01-16 16:01:00|10239.3|10233.3|10240.8|10228.8|10240.8|10233.3|10237.5|10228.8|9
1737043270000|2025-01-16 16:01:10|10238.3|10230.3|10237.8|10229.8|10238.3|10230.3|10237.8|10229.8|1
1737043280000|2025-01-16 16:01:20|10236|10230|10237.5|10229.5|10237.5|10230|10236|10228.5|0
1737043290000|2025-01-16 16:01:30|10240.8|10228.8|10238.8|10230.8|10240.8|10231|10238.8|10228.8|2
1737043300000|2025-01-16 16:01:40|10236.3|10230.3|10236|10230|10237.8|10230.3|10236|10228.6|1
1737043310000|2025-01-16 16:01:50|10235.6|10229.6|10238.5|10226.5|10238.8|10229.6|10232|10221.2|5
1737043320000|2025-01-16 16:02:00|10237.1|10225.1|10241.3|10229.3|10242.3|10232.6|10236|10225|5
1737043330000|2025-01-16 16:02:10|10241.1|10229.1|10258.6|10246.6|10259.6|10247.6|10240|10229.1|3
1737043340000|2025-01-16 16:02:20|10259.1|10247.1|10261.5|10249.5|10261.5|10249.5|10254.3|10244.6|6
1737043350000|2025-01-16 16:02:30|10258.9|10252.9|10265.1|10253.1|10265.1|10254|10258.9|10247.1|6
1737043360000|2025-01-16 16:02:40|10259.9|10247.9|10254|10242|10259.9|10247.9|10249.8|10237.8|9
1737043370000|2025-01-16 16:02:50|10253.3|10241.3|10252.5|10240.5|10255.1|10243.1|10248.8|10236.8|0
1737043380000|2025-01-16 16:03:00|10252.3|10240.3|10267.3|10255.3|10267.3|10258.3|10251.5|10239.5|2
1737043390000|2025-01-16 16:03:10|10266.8|10258.8|10266.8|10258.8|10266.8|10258.8|10266.8|10258.8|0
1737043400000|2025-01-16 16:03:20|10268.1|10256.1|10270.1|10258.1|10270.1|10258.1|10267.3|10255.3|2
1737043410000|2025-01-16 16:03:30|10269.8|10257.8|10268.8|10256.8|10269.8|10257.8|10268.8|10256.8|0
1737043430000|2025-01-16 16:03:50|10269.1|10257.1|10268.5|10256.5|10269.1|10257.1|10268.5|10256.5|0
1737043440000|2025-01-16 16:04:00|10268.8|10256.8|10267|10255|10269.5|10257.5|10267|10255|0
1737043460000|2025-01-16 16:04:20|10266.8|10254.8|10267.3|10255.3|10267.8|10255.8|10266.5|10254.5|1
1737043480000|2025-01-16 16:04:40|10267.5|10255.5|10269.3|10257.3|10269.6|10257.6|10267.5|10255.5|1
1737043490000|2025-01-16 16:04:50|10268.5|10256.5|10259.6|10247.6|10268.5|10256.5|10259.6|10247.6|6
1737043500000|2025-01-16 16:05:00|10258.8|10246.8|10258.5|10246.5|10259.3|10247.3|10258.5|10246.5|0
1737043510000|2025-01-16 16:05:10|10255.8|10243.8|10258.5|10246.5|10258.5|10246.5|10254.5|10242.5|0
1737043520000|2025-01-16 16:05:20|10258.3|10246.3|10240.3|10228.3|10258.3|10246.3|10240|10228.3|3
1737043530000|2025-01-16 16:05:30|10240.6|10228.6|10240.6|10228.6|10240.6|10228.6|10240.6|10228.6|0
1737043540000|2025-01-16 16:05:40|10240.8|10228.8|10239.4|10227.4|10240.9|10228.9|10239.4|10227.4|2
1737043550000|2025-01-16 16:05:50|10240.1|10228.1|10237.6|10225.6|10240.1|10228.1|10237.6|10225.6|1
1737043560000|2025-01-16 16:06:00|10238.1|10226.1|10235.1|10223.1|10238.1|10226.1|10235.1|10223.1|1
1737043570000|2025-01-16 16:06:10|10234.8|10222.8|10241.4|10229.4|10241.8|10234.4|10234.8|10222.8|17
1737043580000|2025-01-16 16:06:20|10239.3|10231.3|10239.3|10231.3|10239.3|10231.3|10239.3|10231.3|0
1737043590000|2025-01-16 16:06:30|10241.4|10229.4|10240.8|10228.8|10241.4|10231.3|10238.8|10228.8|3
1737043600000|2025-01-16 16:06:40|10239.3|10231.3|10239.6|10227.6|10241.4|10231.3|10239.3|10227.4|4
1737043610000|2025-01-16 16:06:50|10239.3|10227.3|10238.3|10226.3|10239.3|10227.3|10238.3|10226.3|0
1737043620000|2025-01-16 16:07:00|10238.6|10226.6|10250.8|10238.8|10250.8|10238.8|10238.4|10226.4|1
1737043630000|2025-01-16 16:07:10|10251.1|10239.1|10252.3|10240.3|10252.3|10240.3|10251.1|10239.1|0
1737043640000|2025-01-16 16:07:20|10251.3|10239.3|10252.4|10240.4|10253.4|10241.4|10250.9|10238.9|2
1737043650000|2025-01-16 16:07:30|10252.6|10240.6|10253.8|10241.8|10253.8|10241.8|10252.6|10240.6|0
1737043660000|2025-01-16 16:07:40|10266.8|10254.8|10268.3|10260.3|10268.3|10260.3|10266.8|10254.8|9
1737043680000|2025-01-16 16:08:00|10268.8|10256.8|10268.8|10256.8|10268.8|10256.8|10268.8|10256.8|2
1737043690000|2025-01-16 16:08:10|10266.5|10258.5|10261.5|10253.5|10266.5|10258.5|10260.3|10252.8|2
1737043700000|2025-01-16 16:08:20|10262.1|10250.1|10262.4|10250.4|10266.8|10256.9|10262.1|10250.1|4
1737043710000|2025-01-16 16:08:30|10261.8|10249.8|10261.8|10249.8|10261.8|10249.8|10261.8|10249.8|0
1737043720000|2025-01-16 16:08:40|10260.3|10252.3|10260.3|10252.3|10260.3|10252.3|10260.3|10252.3|0
1737043730000|2025-01-16 16:08:50|10260.1|10252.1|10261.8|10249.8|10261.8|10252.3|10260.1|10249.8|1
1737043740000|2025-01-16 16:09:00|10260.1|10252.1|10259.4|10251.4|10262.1|10252.3|10259.4|10249.8|2
1737043750000|2025-01-16 16:09:10|10259.3|10251.3|10258.8|10250.8|10260.1|10254.1|10258.3|10250.8|0
1737043790000|2025-01-16 16:09:50|10259.4|10251.4|10259.4|10251.4|10259.4|10251.4|10259.4|10251.4|1
1737043810000|2025-01-16 16:10:10|10261.2|10253.2|10266|10254|10266|10254|10261.2|10253.2|3
1737043820000|2025-01-16 16:10:20|10263.9|10251.9|10259.8|10251.8|10263.9|10252.6|10259.8|10250.9|0
1737043830000|2025-01-16 16:10:30|10259.4|10251.4|10265.4|10253.4|10266.4|10254.4|10259.4|10251.4|1
1737043840000|2025-01-16 16:10:40|10266.9|10254.9|10268.3|10256.3|10268.3|10256.3|10266.9|10254.9|0
1737043850000|2025-01-16 16:10:50|10269.4|10257.4|10269.4|10257.4|10269.4|10257.4|10268.6|10256.6|0
1737043860000|2025-01-16 16:11:00|10270.9|10258.9|10271.8|10263.8|10271.8|10263.8|10270.9|10258.9|28
1737043870000|2025-01-16 16:11:10|10272.6|10264.6|10271.8|10263.8|10272.6|10265.3|10271.3|10263.8|2
1737043880000|2025-01-16 16:11:20|10270.6|10264.6|10290.4|10278.4|10290.4|10278.4|10270.6|10264.6|6
1737043890000|2025-01-16 16:11:30|10290.1|10278.1|10289.8|10277.8|10290.3|10278.3|10288.3|10276.3|0
1737043900000|2025-01-16 16:11:40|10289.5|10277.5|10288.6|10276.6|10289.5|10277.5|10288.6|10276.6|0
1737043910000|2025-01-16 16:11:50|10288|10276|10290.6|10278.6|10290.6|10278.6|10286.9|10274.9|0
1737043920000|2025-01-16 16:12:00|10290.3|10278.3|10289.5|10277.5|10291|10281.3|10288.5|10277.3|0
1737043930000|2025-01-16 16:12:10|10289.3|10277.3|10282.1|10270.1|10293.8|10281.8|10282.1|10270.1|10
1737043940000|2025-01-16 16:12:20|10280.8|10268.8|10281|10269|10281|10269|10280.8|10268.8|1
1737043950000|2025-01-16 16:12:30|10277.5|10269.5|10277|10269|10277.5|10269.5|10277|10269|6
1737043960000|2025-01-16 16:12:40|10277.7|10269.7|10270|10258|10282|10270|10270|10258|6
1737043970000|2025-01-16 16:12:50|10271.1|10259.1|10271.8|10259.8|10271.8|10259.8|10271.1|10259.1|0
1737043980000|2025-01-16 16:13:00|10271.5|10259.5|10271.5|10259.5|10271.5|10259.5|10271.5|10259.5|0
1737043990000|2025-01-16 16:13:10|10271|10259|10270|10258|10271|10259|10270|10258|0
1737044000000|2025-01-16 16:13:20|10268.8|10256.8|10259.8|10247.8|10268.8|10256.8|10259.8|10247.8|3
1737044010000|2025-01-16 16:13:30|10258.8|10246.8|10255.5|10243.5|10258.8|10246.8|10255.5|10243.5|0
1737044020000|2025-01-16 16:13:40|10253.8|10241.8|10253.6|10241.6|10254.5|10242.5|10253.1|10241.1|0
1737044030000|2025-01-16 16:13:50|10254.8|10242.8|10254.3|10242.3|10255.1|10243.1|10253.5|10241.5|0
1737044040000|2025-01-16 16:14:00|10254.6|10242.6|10248.1|10236.1|10254.6|10242.6|10247.6|10235.6|1
1737044060000|2025-01-16 16:14:20|10248.6|10236.6|10252.6|10240.6|10252.6|10240.6|10248.6|10236.6|1
1737044070000|2025-01-16 16:14:30|10252.5|10240.5|10251.5|10239.5|10254.1|10242.1|10251|10239|1
1737044080000|2025-01-16 16:14:40|10251.3|10239.3|10248.8|10236.8|10251.3|10239.3|10248.6|10236.6|0
1737044090000|2025-01-16 16:14:50|10248.6|10236.6|10248.6|10236.6|10248.6|10236.6|10248.6|10236.6|0
1737044100000|2025-01-16 16:15:00|10249.3|10237.3|10250.8|10238.8|10250.8|10238.8|10249.3|10237.3|0
1737044110000|2025-01-16 16:15:10|10249.5|10237.5|10248.1|10236.1|10249.6|10237.6|10248.1|10236.1|0
1737044120000|2025-01-16 16:15:20|10249.3|10237.3|10248.1|10236.1|10249.6|10237.6|10248.1|10236.1|0
1737044130000|2025-01-16 16:15:30|10249|10237|10250.1|10238.1|10250.3|10238.3|10248.6|10236.6|0
1737044140000|2025-01-16 16:15:40|10250|10238|10247.5|10235.5|10250|10238|10247.5|10235.5|1
1737044160000|2025-01-16 16:16:00|10247.4|10235.4|10251.8|10239.8|10251.8|10239.8|10247.4|10235.4|1
1737044170000|2025-01-16 16:16:10|10249.9|10237.9|10250.6|10238.6|10250.6|10238.6|10249.9|10237.9|0
1737044190000|2025-01-16 16:16:30|10251.3|10239.3|10250.9|10238.9|10251.3|10239.3|10250.8|10238.8|0
1737044200000|2025-01-16 16:16:40|10250.8|10238.8|10250.8|10238.8|10250.8|10238.8|10250.8|10238.8|0
1737044210000|2025-01-16 16:16:50|10250.9|10238.9|10251.8|10239.8|10251.8|10239.8|10250.9|10238.9|0
1737044220000|2025-01-16 16:17:00|10251.9|10239.9|10249.5|10241.5|10251.9|10241.5|10249.5|10239.9|0
1737044230000|2025-01-16 16:17:10|10248.4|10240.4|10250.5|10238.5|10250.5|10240.4|10248.4|10238.5|4
1737044240000|2025-01-16 16:17:20|10250.6|10238.6|10250.6|10238.6|10250.6|10238.6|10250.6|10238.6|0
1737044250000|2025-01-16 16:17:30|10250.8|10238.8|10249|10237|10251.1|10239.1|10248.5|10236.5|3
1737044260000|2025-01-16 16:17:40|10248.8|10236.8|10232.5|10220.5|10251.2|10239.2|10231|10219|10
1737044270000|2025-01-16 16:17:50|10232.3|10220.3|10235.6|10223.6|10236.8|10224.8|10232.3|10220.3|1
1737044280000|2025-01-16 16:18:00|10236.3|10224.3|10235.3|10223.3|10238.1|10227.8|10232.5|10220.5|5
1737044290000|2025-01-16 16:18:10|10233.1|10221.1|10233.7|10221.7|10233.8|10221.8|10232.8|10220.8|1
1737044300000|2025-01-16 16:18:20|10232.7|10220.7|10234|10222|10235|10223|10232.2|10220.2|1
1737044310000|2025-01-16 16:18:30|10234.3|10222.3|10232.8|10220.8|10234.3|10222.3|10232.7|10220.7|0
1737044320000|2025-01-16 16:18:40|10233|10221|10233|10221|10233|10221|10233|10221|0
1737044350000|2025-01-16 16:19:10|10233.3|10221.3|10234.7|10222.7|10234.7|10222.7|10233.3|10221.3|1
1737044360000|2025-01-16 16:19:20|10234.8|10222.8|10235.3|10223.3|10235.3|10223.3|10234.8|10222.8|1
1737044370000|2025-01-16 16:19:30|10234|10226|10234|10226|10234|10226|10234|10226|0
1737044380000|2025-01-16 16:19:40|10234.3|10226.3|10234.8|10226.8|10234.8|10228|10234|10226.3|0
1737044400000|2025-01-16 16:20:00|10233.1|10225.1|10230.8|10222.8|10234.6|10225.5|10230.8|10222.1|5
1737044410000|2025-01-16 16:20:10|||||||||1
1737044430000|2025-01-16 16:20:30|10230.3|10222.3|10208.2|10200.2|10230.3|10222.3|10207|10197.2|21
1737044440000|2025-01-16 16:20:40|10207|10199|10217.7|10205.7|10218.9|10209.4|10204|10196|12
1737044450000|2025-01-16 16:20:50|10217.2|10205.2|10218.9|10206.9|10218.9|10206.9|10217.2|10205.2|0
1737044460000|2025-01-16 16:21:00|10215.2|10203.2|10213.5|10205.5|10215.2|10205.5|10212.7|10202|2
1737044470000|2025-01-16 16:21:10|10212.4|10206.4|10213.5|10205.5|10217.5|10208.5|10212|10205.5|5
1737044480000|2025-01-16 16:21:20|10211.8|10203.8|10224.2|10212.2|10224.7|10212.7|10211.8|10200.9|3
1737044490000|2025-01-16 16:21:30|10223.9|10211.9|10224.2|10212.2|10224.4|10212.4|10223.2|10211.2|2
1737044500000|2025-01-16 16:21:40|10223.9|10211.9|10224.5|10212.5|10224.6|10212.6|10223.7|10211.7|0
1737044510000|2025-01-16 16:21:50|10224.2|10212.2|10224.2|10212.2|10224.2|10212.2|10224.2|10212.2|1
1737044520000|2025-01-16 16:22:00|10224.5|10212.5|10223.9|10217.9|10224.5|10217.9|10223.4|10212.5|2
1737044530000|2025-01-16 16:22:10|10223.1|10215.1|10224.1|10216.1|10224.1|10216.1|10223.1|10215.1|1
1737044540000|2025-01-16 16:22:20|10224.2|10216.2|10237.4|10225.4|10238.1|10226.1|10224.2|10216.2|4
1737044550000|2025-01-16 16:22:30|10237.1|10225.1|10238.4|10226.4|10238.4|10226.4|10237.1|10225.1|1
1737044560000|2025-01-16 16:22:40|10236.2|10224.2|10237.9|10225.9|10237.9|10225.9|10236.2|10224.2|5
1737044570000|2025-01-16 16:22:50|10237.6|10225.6|10229.4|10217.4|10237.6|10225.6|10229.4|10217.4|8
1737044580000|2025-01-16 16:23:00|10229.6|10217.6|10227.8|10219.8|10229.6|10219.8|10227.8|10217.6|0
1737044590000|2025-01-16 16:23:10|10229.3|10217.3|10231.9|10219.9|10232.8|10220.8|10224.8|10217.3|2
1737044600000|2025-01-16 16:23:20|10231.6|10219.6|10225.6|10213.6|10231.6|10219.6|10225.6|10213.6|8
1737044610000|2025-01-16 16:23:30|10226.1|10214.1|10225.1|10213.1|10226.6|10217.4|10225.1|10213.1|14
1737044620000|2025-01-16 16:23:40|10223.6|10211.6|10224.3|10212.3|10224.3|10212.3|10223.6|10211.6|0
1737044630000|2025-01-16 16:23:50|10230.4|10218.4|10230.2|10218.2|10232.2|10222.1|10230.1|10218.2|4
1737044640000|2025-01-16 16:24:00|10229.9|10217.9|10220.8|10212.8|10229.9|10217.9|10219.6|10212.8|4
1737044650000|2025-01-16 16:24:10|10220.9|10212.9|10222.6|10210.6|10226.3|10214.3|10220.8|10210.6|4
1737044660000|2025-01-16 16:24:20|10220.8|10212.8|10220.8|10212.8|10220.8|10212.8|10220.8|10212.8|0
1737044670000|2025-01-16 16:24:30|10220.6|10212.6|10220.3|10212.3|10220.6|10212.6|10220.3|10212.3|0
1737044680000|2025-01-16 16:24:40|10220.4|10208.4|10219.4|10211.4|10221.3|10211.4|10219.4|10208.4|7
1737044690000|2025-01-16 16:24:50|10219.8|10211.8|10220.6|10212.6|10221.9|10212.6|10219.8|10209.9|2
1737044700000|2025-01-16 16:25:00|10219.9|10211.9|10220.4|10212.4|10220.4|10212.4|10219.9|10211.9|0
1737044710000|2025-01-16 16:25:10|10219.3|10211.3|10219.3|10211.3|10219.3|10211.3|10219.3|10211.3|0
1737044720000|2025-01-16 16:25:20|10217.8|10211.8|10219.9|10207.9|10219.9|10211.8|10217.8|10207.9|3
1737044730000|2025-01-16 16:25:30|10218.1|10210.1|10218.4|10210.4|10218.9|10212.4|10217.8|10209.9|1
1737044740000|2025-01-16 16:25:40|||||||||2
1737044760000|2025-01-16 16:26:00|10220.1|10208.1|10220.3|10208.3|10220.5|10208.5|10219.3|10207.3|3
1737044790000|2025-01-16 16:26:30|10220.6|10208.6|10221.6|10209.6|10221.6|10209.6|10220.5|10208.5|6
1737044800000|2025-01-16 16:26:40|10220.1|10212.1|10224.5|10212.5|10224.6|10215.6|10220.1|10212.1|18
1737044810000|2025-01-16 16:26:50|10224|10212|10222.5|10214.5|10224|10214.5|10220.5|10212|12
1737044820000|2025-01-16 16:27:00|10222.6|10214.6|10222.1|10216.1|10222.6|10216.1|10222.1|10214.6|1
1737044830000|2025-01-16 16:27:10|10226.3|10214.3|10226.8|10218.8|10226.8|10220.1|10225.4|10214.3|21
1737044840000|2025-01-16 16:27:20|10235.8|10223.8|10231.8|10223.8|10236.1|10224.1|10231.8|10221.6|2
1737044860000|2025-01-16 16:27:40|10232.1|10224.1|10236.6|10228.6|10237.9|10228.6|10232.1|10224.1|5
1737044870000|2025-01-16 16:27:50|10235.6|10227.6|10229.9|10221.9|10235.6|10228.1|10229.9|10221.9|0
1737044880000|2025-01-16 16:28:00|10233.4|10221.4|10235.8|10227.8|10236.8|10227.8|10233.4|10221.4|3
1737044890000|2025-01-16 16:28:10|10236.1|10228.1|10236.1|10228.1|10236.1|10228.1|10236.1|10228.1|0
1737044900000|2025-01-16 16:28:20|10245.3|10233.3|10250.4|10238.4|10253.6|10241.6|10243.4|10231.4|20
1737044910000|2025-01-16 16:28:30|10246.9|10238.9|10249.6|10237.6|10251.9|10239.9|10240.9|10231.9|5
1737044920000|2025-01-16 16:28:40|10248.9|10236.9|10244.9|10232.9|10252.1|10240.1|10244.8|10232.8|6
1737044930000|2025-01-16 16:28:50|10244.8|10232.8|10244.3|10232.3|10244.9|10232.9|10244.3|10232.3|2
1737044940000|2025-01-16 16:29:00|10243.3|10231.3|10244.6|10232.6|10245.8|10233.8|10243.3|10231.3|1
1737044950000|2025-01-16 16:29:10|10244.9|10232.9|10243.9|10231.9|10244.9|10232.9|10243.9|10231.9|0
1737044960000|2025-01-16 16:29:20|10242.1|10234.1|10244.3|10232.3|10246.6|10234.6|10242.1|10231.9|1
1737044970000|2025-01-16 16:29:30|10243.9|10231.9|10242.1|10230.1|10243.9|10231.9|10241.6|10229.6|0
1737044990000|2025-01-16 16:29:50|10241.5|10229.5|10239.8|10227.8|10241.5|10229.5|10239.8|10227.8|0
1737045000000|2025-01-16 16:30:00|10229.9|10217.9|10220.5|10208.5|10229.9|10217.9|10220.5|10208.5|12
1737045020000|2025-01-16 16:30:20|10217.8|10209.8|10219|10207|10219|10209.8|10217|10205|5
1737045030000|2025-01-16 16:30:30|10216|10204|10218.2|10206.2|10218.2|10206.2|10214.9|10202.9|33
1737045040000|2025-01-16 16:30:40|10217.8|10205.8|10220.8|10208.8|10222.8|10212.9|10216.2|10205.8|19
1737045050000|2025-01-16 16:30:50|10216.5|10210.5|10215|10203|10217.3|10210.5|10215|10203|2
1737045060000|2025-01-16 16:31:00|10212.8|10204.8|10215.3|10203.3|10215.3|10204.8|10212.3|10203.3|0
1737045070000|2025-01-16 16:31:10|10215|10203|10214.6|10202.6|10215|10204.8|10212.8|10202.6|1
1737045080000|2025-01-16 16:31:20|10212.8|10204.8|10212.8|10204.8|10214.6|10204.8|10212.8|10202.6|3
1737045090000|2025-01-16 16:31:30|10214.6|10202.6|10218.1|10206.1|10218.1|10206.1|10214.6|10202.6|3
1737045100000|2025-01-16 16:31:40|10218.8|10206.8|10218.1|10206.1|10218.8|10206.8|10217.4|10205.4|1
1737045110000|2025-01-16 16:31:50|10217.1|10205.1|10221.6|10209.6|10221.6|10209.6|10217.1|10205.1|4
1737045120000|2025-01-16 16:32:00|10220.9|10208.9|10234.6|10222.6|10234.7|10222.7|10220.6|10208.6|22
1737045130000|2025-01-16 16:32:10|10231.2|10223.2|10229.4|10223.4|10231.2|10223.4|10229.4|10223.2|2
1737045140000|2025-01-16 16:32:20|10229.2|10223.2|10234.1|10228.1|10235.6|10228.1|10229.2|10223.2|19
1737045150000|2025-01-16 16:32:30|10234.4|10228.4|10234.2|10228.2|10235.1|10229.1|10234.2|10228.2|9
1737045160000|2025-01-16 16:32:40|10234.1|10222.2|10233.1|10225.1|10234.1|10225.1|10233.1|10222.1|1
1737045170000|2025-01-16 16:32:50|10234.7|10222.7|10230.6|10222.6|10234.7|10222.7|10230.6|10220.9|0
1737045180000|2025-01-16 16:33:00|10230.2|10222.2|10227.4|10219.4|10230.2|10222.2|10227|10215|2
1737045190000|2025-01-16 16:33:10|10226.7|10218.7|10229.1|10217.1|10229.2|10219|10226.7|10217.1|1
1737045200000|2025-01-16 16:33:20|10228.6|10216.6|10228.4|10220.4|10229.9|10220.4|10226.4|10216.6|3
1737045210000|2025-01-16 16:33:30|10228.3|10220.3|10227.6|10219.6|10228.3|10220.3|10227.6|10219.6|0
1737045230000|2025-01-16 16:33:50|10226.3|10220.3|10233.3|10221.3|10234.6|10222.6|10226.3|10219.2|26
1737045240000|2025-01-16 16:34:00|10232.1|10220.1|10230.9|10218.9|10232.1|10220.1|10230.9|10218.9|1
1737045250000|2025-01-16 16:34:10|10231.6|10219.6|10231.6|10219.6|10231.6|10219.6|10231.6|10219.6|0
1737045260000|2025-01-16 16:34:20|10231.1|10219.1|10231.1|10219.1|10231.1|10219.1|10231.1|10219.1|0
1737045300000|2025-01-16 16:35:00|10231.3|10219.3|10228.9|10220.9|10231.3|10220.9|10228.9|10219.3|0
1737045310000|2025-01-16 16:35:10|10228.3|10220.3|10216.8|10204.8|10228.3|10220.3|10216.8|10204.8|1
1737045320000|2025-01-16 16:35:20|10217.6|10205.6|10217.6|10205.6|10217.6|10205.6|10217.6|10205.6|0
1737045330000|2025-01-16 16:35:30|10218|10206|10218|10206|10218|10206|10218|10206|0
1737045340000|2025-01-16 16:35:40|10215|10207|10214.1|10208.1|10215|10208.1|10214.1|10207|0
1737045350000|2025-01-16 16:35:50|10221.1|10209.1|10218.7|10212.7|10221.1|10212.7|10218.7|10209.1|4
1737045360000|2025-01-16 16:36:00|10219.8|10213.8|10218.6|10206.6|10221.8|10213.8|10218.6|10206.6|2
1737045370000|2025-01-16 16:36:10|10215.8|10207.8|10215.4|10209.4|10216.1|10209.4|10215.1|10207.8|2
1737045380000|2025-01-16 16:36:20|10215.1|10209.1|10215.1|10209.1|10215.1|10209.1|10215.1|10209.1|4
1737045390000|2025-01-16 16:36:30|10215.4|10207.4|10215.5|10207.5|10215.5|10207.5|10213|10205|15
1737045400000|2025-01-16 16:36:40|10215.6|10207.6|10215.3|10207.3|10215.6|10207.6|10215.3|10207.3|0
1737045410000|2025-01-16 16:36:50|10215|10207|10221.1|10209.1|10221.3|10209.3|10214.1|10206.1|6
1737045420000|2025-01-16 16:37:00|10221.6|10209.6|10226.4|10214.4|10226.4|10214.4|10221.6|10209.6|3
1737045430000|2025-01-16 16:37:10|10221.9|10213.9|10227.4|10215.4|10227.8|10215.8|10221.9|10212.4|0
1737045440000|2025-01-16 16:37:20|10227.3|10215.3|10227.4|10215.4|10227.4|10215.4|10227.3|10215.3|0
1737045450000|2025-01-16 16:37:30|10227.6|10215.6|10227.6|10215.6|10228|10216|10227.6|10215.6|1
1737045460000|2025-01-16 16:37:40|10227.3|10215.3|10227|10215|10227.3|10215.3|10226.8|10214.8|5
1737045470000|2025-01-16 16:37:50|10227.1|10215.1|10227|10215|10227.1|10215.1|10227|10215|0
1737045480000|2025-01-16 16:38:00|10227.1|10215.1|10219.3|10213.3|10227.1|10216.5|10219.3|10213.3|2
1737045490000|2025-01-16 16:38:10|10220|10214|10220.1|10212.1|10222|10214|10219.1|10209|2
1737045500000|2025-01-16 16:38:20|10219.1|10213.1|10220.3|10212.3|10221.6|10213.8|10219.1|10209.6|3
1737045510000|2025-01-16 16:38:30|10229.3|10217.3|10227.1|10215.1|10229.3|10217.3|10227.1|10215.1|4
1737045520000|2025-01-16 16:38:40|10227.5|10215.5|10226.1|10214.1|10227.5|10215.5|10226.1|10214.1|0
1737045530000|2025-01-16 16:38:50|10226.9|10214.9|10226.5|10214.5|10227.6|10215.6|10226.5|10214.5|2
1737045540000|2025-01-16 16:39:00|10226.1|10214.1|10239.3|10227.3|10239.3|10230|10226.1|10214.1|3
1737045550000|2025-01-16 16:39:10|10237.3|10225.3|10237.5|10225.5|10237.5|10225.5|10237.3|10225.3|0
1737045560000|2025-01-16 16:39:20|10234.5|10226.5|10234.6|10222.6|10237.1|10226.5|10233.8|10222.6|3
1737045570000|2025-01-16 16:39:30|10234.5|10222.5|10231.3|10223.3|10234.5|10223.3|10231.3|10222|2
1737045580000|2025-01-16 16:39:40|10230.6|10222.6|10230.6|10222.6|10230.6|10222.6|10230.6|10222.6|0
1737045600000|2025-01-16 16:40:00|10229.2|10221.2|10222.3|10210.3|10231.2|10221.2|10221.6|10209.6|5
1737045610000|2025-01-16 16:40:10|10221.5|10209.5|10220.8|10208.8|10221.5|10209.5|10220.8|10208.8|0
1737045620000|2025-01-16 16:40:20|10218.1|10210.1|10217.8|10209.8|10220.3|10210.1|10217.8|10208.1|1
1737045630000|2025-01-16 16:40:30|10222|10210|10222|10210|10223|10211|10221.8|10209.8|4
1737045640000|2025-01-16 16:40:40|10221.8|10209.8|10218.8|10210.8|10222.6|10210.8|10218.8|10209.4|6
1737045650000|2025-01-16 16:40:50|10218.4|10210.4|10218.8|10210.8|10218.8|10210.8|10218.4|10210.4|2
1737045660000|2025-01-16 16:41:00|10218.3|10210.3|10218.3|10206.3|10220.3|10210.3|10218.3|10206.3|0
1737045670000|2025-01-16 16:41:10|10218.4|10206.4|10217.1|10205.1|10218.6|10206.6|10216.9|10204.9|4
1737045680000|2025-01-16 16:41:20|10217.6|10205.6|10216.6|10204.6|10217.6|10205.6|10216.6|10204.6|6
1737045690000|2025-01-16 16:41:30|10218.6|10206.6|10218.4|10206.4|10220.6|10208.6|10218.4|10206.4|2
1737045700000|2025-01-16 16:41:40|10218.1|10206.1|10218.1|10206.1|10218.1|10206.1|10218.1|10206.1|0
1737045710000|2025-01-16 16:41:50|10216.4|10208.4|10213.7|10207.7|10216.4|10208.4|10213.7|10207.1|1
1737045720000|2025-01-16 16:42:00|10213.1|10207.1|10214.9|10202.9|10216.7|10207.1|10212.4|10201.9|3
1737045730000|2025-01-16 16:42:10|10214.6|10202.6|10214.6|10202.6|10214.6|10202.6|10214.6|10202.6|2
1737045740000|2025-01-16 16:42:20|10212.4|10204.4|10212.9|10200.9|10215.6|10204.4|10212.4|10200.9|10
1737045750000|2025-01-16 16:42:30|10211.9|10199.9|10211.5|10199.5|10211.9|10199.9|10211.5|10199.5|2
1737045760000|2025-01-16 16:42:40|10212|10200|10212.4|10200.4|10212.4|10200.4|10212|10200|0
1737045770000|2025-01-16 16:42:50|||||||||1
1737045780000|2025-01-16 16:43:00|10217.9|10205.9|10213.4|10201.4|10217.9|10205.9|10213.4|10201.4|4
1737045790000|2025-01-16 16:43:10|10212.4|10200.4|10216.4|10208.4|10216.4|10208.4|10212|10200|4
1737045800000|2025-01-16 16:43:20|10216.9|10208.9|10220.7|10208.7|10222.6|10210.6|10216.9|10208.7|1
1737045810000|2025-01-16 16:43:30|10221|10209|10217.9|10209.9|10221.7|10210.4|10217.9|10209|0
1737045820000|2025-01-16 16:43:40|10217.6|10209.6|10217.6|10209.6|10217.6|10209.6|10217.6|10209.6|0
1737045830000|2025-01-16 16:43:50|10216.1|10210.1|10216.1|10210.1|10216.1|10210.1|10216.1|10210.1|1
1737045840000|2025-01-16 16:44:00|10216.4|10210.4|10220.1|10212.1|10224.2|10212.2|10216.4|10210.4|2
1737045850000|2025-01-16 16:44:10|10219.7|10211.7|10219.7|10211.7|10219.7|10211.7|10219.7|10211.7|0
1737045860000|2025-01-16 16:44:20|10220.4|10212.4|10225.2|10213.2|10225.2|10213.2|10220.4|10212.4|1
1737045870000|2025-01-16 16:44:30|10225.9|10213.9|10217.3|10209.3|10225.9|10213.9|10216.9|10208.9|3
1737045880000|2025-01-16 16:44:40|10216.1|10210.1|10215.1|10207.1|10216.9|10210.1|10215.1|10207.1|1
1737045900000|2025-01-16 16:45:00|10215.8|10207.8|10211.1|10199.1|10215.9|10207.8|10209.9|10197.9|3
1737045910000|2025-01-16 16:45:10|10211.3|10199.3|10212.8|10206.8|10216.6|10208.6|10211.3|10199.3|10
1737045920000|2025-01-16 16:45:20|10213.1|10207.1|10212|10206|10213.1|10207.1|10212|10206|12
1737045930000|2025-01-16 16:45:30|10212.3|10206.3|10213.1|10207.1|10214.3|10207.6|10211.8|10205.8|8
1737045940000|2025-01-16 16:45:40|10214.3|10206.3|10213.1|10207.1|10214.3|10207.1|10213.1|10206.3|3
1737045950000|2025-01-16 16:45:50|10213.4|10207.4|10212.9|10206.9|10213.4|10207.4|10212.8|10206.8|4
1737045960000|2025-01-16 16:46:00|10212.1|10206.1|10208.1|10200.1|10212.6|10206.6|10207|10197.6|13
1737045970000|2025-01-16 16:46:10|10208|10200|10210.9|10204.9|10211.6|10204.9|10207.1|10199.1|6
1737045980000|2025-01-16 16:46:20|10211.4|10205.4|10210.9|10204.9|10211.8|10205.8|10210.6|10204.6|4
1737045990000|2025-01-16 16:46:30|10213.4|10205.4|10210.9|10204.9|10213.4|10206.1|10210.9|10204.9|5
1737046000000|2025-01-16 16:46:40|10210.8|10204.8|10215.1|10209.1|10219.3|10209.1|10210.8|10204.8|7
1737046010000|2025-01-16 16:46:50|10214.1|10208.1|10221.1|10213.1|10225.6|10217.7|10214.1|10207.2|9
1737046020000|2025-01-16 16:47:00|10220.9|10212.9|10220.1|10214.1|10220.9|10214.9|10219.4|10211.9|1
1737046030000|2025-01-16 16:47:10|10222.7|10214.7|10218.4|10212.4|10222.7|10214.7|10218.4|10212.4|3
1737046040000|2025-01-16 16:47:20|10219.6|10211.6|10220.8|10212.8|10222.6|10213.9|10219.4|10210.6|1
1737046050000|2025-01-16 16:47:30|10221.1|10213.1|10226.8|10218.8|10226.8|10219.4|10221.1|10213.1|5
1737046060000|2025-01-16 16:47:40|10226.9|10218.9|10221.1|10209.1|10227.3|10219.3|10220.3|10208.3|23
1737046070000|2025-01-16 16:47:50|10223.3|10217.3|10225.8|10217.8|10228|10217.8|10214.5|10207.3|16
1737046080000|2025-01-16 16:48:00|10225.5|10217.5|10220.8|10212.8|10226.5|10217.5|10209.1|10197.1|29
1737046090000|2025-01-16 16:48:10|10221.6|10213.6|10229.9|10217.9|10240.4|10228.4|10221.6|10212.3|76
1737046100000|2025-01-16 16:48:20|10229.6|10217.6|10236.1|10224.1|10236.1|10224.1|10226.1|10217.6|9
1737046110000|2025-01-16 16:48:30|10234.4|10226.4|10236.6|10224.6|10239.1|10228.7|10233.9|10224.6|6
1737046120000|2025-01-16 16:48:40|10234.1|10228.1|10254.7|10242.7|10255.6|10243.6|10229.1|10221.9|42
1737046130000|2025-01-16 16:48:50|10254.4|10242.4|10245.7|10233.7|10255.7|10243.7|10245.7|10233.7|6
1737046140000|2025-01-16 16:49:00|10245.1|10233.1|10241.9|10233.9|10245.4|10237.1|10241.8|10232.1|9
1737046150000|2025-01-16 16:49:10|10241.1|10235.1|10243.4|10231.4|10248.9|10241.8|10241.1|10231.4|22
1737046160000|2025-01-16 16:49:20|10243.3|10231.3|10244.4|10238.4|10246.4|10238.4|10241.8|10230.6|8
1737046170000|2025-01-16 16:49:30|10241.6|10236.4|10238.9|10230.9|10242.6|10236.4|10238.1|10230.6|9
1737046180000|2025-01-16 16:49:40|10237.8|10231.8|10241.4|10233.4|10243.9|10233.4|10237.8|10229.8|12
1737046190000|2025-01-16 16:49:50|10241.6|10233.6|10241.4|10233.4|10245.9|10235.9|10239.7|10232.1|11
1737046200000|2025-01-16 16:50:00|10240.4|10228.4|10235.9|10227.9|10241.6|10229.6|10235.9|10226.3|12
1737046210000|2025-01-16 16:50:10|10241.4|10235.4|10245.4|10237.4|10249.9|10239.4|10241.4|10234.6|6
1737046220000|2025-01-16 16:50:20|10245.6|10237.6|10257.6|10245.6|10257.6|10246.1|10245.4|10237.6|6
1737046230000|2025-01-16 16:50:30|10254.9|10246.9|10260.6|10248.6|10260.6|10248.6|10253.9|10245.9|2
1737046240000|2025-01-16 16:50:40|10258.1|10250.1|10266.1|10258.1|10269.6|10258.1|10257.6|10248.6|4
1737046250000|2025-01-16 16:50:50|10265.9|10257.9|10265.3|10253.3|10266|10257.9|10261.6|10252.3|11
1737046260000|2025-01-16 16:51:00|10264.6|10252.6|10259.8|10251.8|10265.9|10254.1|10259.8|10251.4|2
1737046270000|2025-01-16 16:51:10|10263.1|10251.1|10260.4|10248.4|10263.3|10252.8|10260.4|10248.4|1
1737046280000|2025-01-16 16:51:20|10262.6|10250.6|10261.1|10249.1|10263.6|10253.1|10260.6|10249.1|0
1737046290000|2025-01-16 16:51:30|10261.6|10249.6|10261.1|10249.1|10261.6|10251.1|10257.1|10247.3|3
1737046300000|2025-01-16 16:51:40|10260.1|10248.1|10260.1|10248.1|10260.1|10248.1|10260.1|10248.1|0
1737046310000|2025-01-16 16:51:50|10255.8|10249.8|10256.9|10248.9|10256.9|10249.8|10255.7|10248.9|1
1737046320000|2025-01-16 16:52:00|10254.2|10248.2|10259.6|10247.6|10264.2|10254.1|10254.2|10246.7|3
1737046330000|2025-01-16 16:52:10|10257.1|10249.1|10258.9|10246.9|10258.9|10249.1|10257.1|10246.6|2
1737046340000|2025-01-16 16:52:20|10262.4|10250.4|10263.1|10255.1|10265.9|10255.1|10258.9|10246.9|7
1737046350000|2025-01-16 16:52:30|10262.8|10254.8|10261.8|10255.8|10263.1|10255.8|10261.8|10254.8|1
1737046360000|2025-01-16 16:52:40|10261.1|10255.1|10273.6|10261.6|10275.1|10263.1|10261.1|10255.1|5
1737046370000|2025-01-16 16:52:50|10274.2|10262.2|10270.2|10258.2|10274.2|10262.2|10270.2|10258.2|1
1737046380000|2025-01-16 16:53:00|10269.6|10257.6|10273.1|10267.1|10275.8|10267.8|10263.7|10253.2|7
1737046390000|2025-01-16 16:53:10|10274.2|10266.2|10277.9|10269.9|10278.9|10270.7|10274.2|10265.6|4
1737046400000|2025-01-16 16:53:20|10277.7|10269.7|10277.6|10269.6|10277.7|10270.1|10275.7|10268.9|2
1737046410000|2025-01-16 16:53:30|10280.8|10268.8|10287.9|10275.9|10287.9|10276.6|10280|10268.8|5
1737046420000|2025-01-16 16:53:40|10287.2|10275.2|10288.4|10276.4|10289.7|10281|10282.7|10275.1|4
1737046430000|2025-01-16 16:53:50|10291.4|10279.4|10288.7|10276.7|10294.7|10282.7|10288.7|10276.7|2
1737046440000|2025-01-16 16:54:00|10288.2|10276.2|10285.7|10277.7|10290.2|10280.4|10285.7|10274.4|1
1737046450000|2025-01-16 16:54:10|10287.2|10275.2|10287.2|10275.2|10287.2|10275.2|10287.2|10275.2|0
1737046460000|2025-01-16 16:54:20|10286.9|10274.9|10287.6|10275.6|10287.6|10275.6|10286.9|10274.9|3
1737046470000|2025-01-16 16:54:30|10287.2|10275.2|10277.6|10265.6|10287.2|10275.2|10277.2|10265.2|2
1737046480000|2025-01-16 16:54:40|10275.9|10267.9|10280.6|10268.6|10282.1|10270.1|10275.9|10265.6|4
1737046490000|2025-01-16 16:54:50|10281.9|10269.9|10282.4|10270.4|10284.5|10272.5|10281.6|10269.6|2
1737046500000|2025-01-16 16:55:00|10281.1|10269.1|10279.7|10267.7|10281.1|10269.1|10279.7|10267.7|0
1737046510000|2025-01-16 16:55:10|10279.1|10267.1|10278.4|10266.4|10279.1|10267.1|10278.4|10266.4|1
1737046520000|2025-01-16 16:55:20|10278.6|10266.6|10278.6|10266.6|10278.6|10266.6|10278.6|10266.6|0
1737046530000|2025-01-16 16:55:30|10277.9|10265.9|10277.9|10265.9|10277.9|10265.9|10277.9|10265.9|6
1737046540000|2025-01-16 16:55:40|10277.6|10265.6|10277.6|10265.6|10277.6|10265.6|10277.6|10265.6|1
1737046560000|2025-01-16 16:56:00|10275.1|10267.1|10274.9|10266.9|10275.1|10267.1|10274.9|10266.9|1
1737046570000|2025-01-16 16:56:10|10275.1|10267.1|10275.4|10267.4|10275.4|10267.4|10275.1|10267.1|0
1737046580000|2025-01-16 16:56:20|10280.4|10268.4|10281.4|10269.4|10281.9|10269.9|10280.4|10268.4|6
1737046590000|2025-01-16 16:56:30|10281.7|10269.7|10282.2|10270.2|10282.2|10270.2|10281.7|10269.7|0
1737046600000|2025-01-16 16:56:40|10280.4|10272.4|10282.9|10270.9|10282.9|10272.4|10280.4|10270.6|2
1737046610000|2025-01-16 16:56:50|10280.4|10272.4|10277.9|10269.9|10280.4|10273.1|10277.9|10269.9|3
1737046630000|2025-01-16 16:57:10|10280.4|10268.4|10275.4|10267.4|10280.4|10271.1|10275.4|10267.4|3
1737046640000|2025-01-16 16:57:20|10275.6|10267.6|10272.9|10266.9|10275.9|10269.4|10272.9|10266.9|3
1737046660000|2025-01-16 16:57:40|||||||||50
1737046680000|2025-01-16 16:58:00|10257.4|10245.4|10259.4|10247.4|10259.4|10247.4|10254.1|10245.1|6
1737046690000|2025-01-16 16:58:10|10259.1|10247.1|10259.7|10247.7|10260.1|10248.1|10259.1|10247.1|4
1737046700000|2025-01-16 16:58:20|10260.7|10248.7|10260.7|10248.7|10260.7|10248.7|10260.7|10248.7|0
1737046710000|2025-01-16 16:58:30|10257.2|10245.2|10257.2|10245.2|10257.2|10245.2|10257.2|10245.2|0
1737046730000|2025-01-16 16:58:50|10256.9|10244.9|10255.4|10243.4|10256.9|10244.9|10254.9|10242.9|2
1737046740000|2025-01-16 16:59:00|10255.6|10243.6|10255.6|10243.6|10255.6|10243.6|10255.6|10243.6|0
1737046750000|2025-01-16 16:59:10|10254.9|10242.9|10254.9|10242.9|10254.9|10242.9|10254.9|10242.9|0
1737046760000|2025-01-16 16:59:20|10255|10243|10255.7|10243.7|10256|10244|10255|10243|1
1737046770000|2025-01-16 16:59:30|10254.4|10242.4|10253.5|10241.5|10254.4|10242.4|10251.9|10239.9|3
1737046780000|2025-01-16 16:59:40|10251.9|10239.9|10245.7|10233.7|10251.9|10239.9|10244|10232|0
1737046790000|2025-01-16 16:59:50|10245|10233|10250.2|10238.2|10250.2|10238.2|10245|10233|0
1737046800000|2025-01-16 17:00:00|10250.9|10238.9|10250.9|10238.9|10250.9|10238.9|10250.9|10238.9|0
1737046820000|2025-01-16 17:00:20|10249.9|10237.9|10246.4|10234.4|10249.9|10237.9|10246.4|10234.4|2
1737046830000|2025-01-16 17:00:30|10245.7|10233.7|10245.7|10233.7|10245.7|10233.7|10245.7|10233.7|0
1737046850000|2025-01-16 17:00:50|10243.4|10235.4|10241.7|10229.7|10244.9|10235.4|10241.7|10229.7|1
1737046860000|2025-01-16 17:01:00|10241.4|10229.4|10242.6|10230.6|10242.6|10230.6|10241.4|10229.4|0
1737046870000|2025-01-16 17:01:10|10242.4|10230.4|10233.9|10221.9|10242.4|10230.4|10233.9|10221.9|12
1737046900000|2025-01-16 17:01:40|10233.4|10221.4|10227.4|10215.4|10233.4|10221.4|10227.4|10215.4|2
1737046910000|2025-01-16 17:01:50|10227.6|10215.6|10227.4|10215.4|10227.6|10215.6|10227.4|10215.4|0
1737046920000|2025-01-16 17:02:00|10227.1|10215.1|10227.1|10215.1|10227.1|10215.1|10227.1|10215.1|0
1737046930000|2025-01-16 17:02:10|10227.2|10215.2|10229.7|10217.7|10229.7|10217.7|10227.2|10215.2|2
1737046950000|2025-01-16 17:02:30|10232.1|10220.1|10231.6|10219.6|10232.1|10220.1|10231.6|10219.6|2
1737047000000|2025-01-16 17:03:20|10236.4|10224.4|10237.1|10225.1|10237.1|10225.1|10236.4|10224.4|1
1737047010000|2025-01-16 17:03:30|10237.4|10225.4|10242.9|10230.9|10243.1|10231.1|10237.4|10225.4|2
1737047020000|2025-01-16 17:03:40|10244.9|10232.9|10245.4|10233.4|10245.4|10233.4|10244.9|10232.9|0
1737047030000|2025-01-16 17:03:50|10245.2|10233.2|10245.4|10233.4|10245.4|10233.4|10244.9|10232.9|0
1737047050000|2025-01-16 17:04:10|10242.6|10230.6|10244.6|10232.6|10244.6|10232.6|10242.6|10230.6|0
1737047060000|2025-01-16 17:04:20|10244.9|10232.9|10244.9|10232.9|10245.4|10233.4|10243.1|10231.1|6
1737047070000|2025-01-16 17:04:30|10244.2|10232.2|10245.9|10233.9|10245.9|10233.9|10244.2|10232.2|0
1737047100000|2025-01-16 17:05:00|10245.5|10233.5|10245.2|10233.2|10245.5|10233.5|10245.2|10233.2|0
1737047140000|2025-01-16 17:05:40|10244.9|10232.9|10244.9|10232.9|10244.9|10232.9|10244.9|10232.9|1
1737047150000|2025-01-16 17:05:50|10243.9|10231.9|10243.7|10231.7|10243.9|10231.9|10243.7|10231.7|1
1737047160000|2025-01-16 17:06:00|10244.2|10232.2|10248|10236|10248|10236|10244.2|10232.2|0
1737047170000|2025-01-16 17:06:10|10247.5|10235.5|10247.5|10235.5|10247.5|10235.5|10247.5|10235.5|0
1737047200000|2025-01-16 17:06:40|10247.4|10235.4|10247.4|10235.4|10247.4|10235.4|10247.4|10235.4|0
1737047210000|2025-01-16 17:06:50|10247.5|10235.5|10248.4|10236.4|10248.4|10236.4|10247.4|10235.4|29
1737047220000|2025-01-16 17:07:00|10247.9|10235.9|10244.2|10232.2|10247.9|10235.9|10244|10232|1
1737047230000|2025-01-16 17:07:10|10244|10232|10243.7|10231.7|10244|10232|10243.7|10231.7|0
1737047240000|2025-01-16 17:07:20|10244.4|10232.4|10245.7|10233.7|10246.2|10234.2|10244.4|10232.4|2
1737047250000|2025-01-16 17:07:30|10246.5|10234.5|10247.9|10235.9|10247.9|10235.9|10246.5|10234.5|0
1737047280000|2025-01-16 17:08:00|10247.4|10235.4|10247.4|10235.4|10247.4|10235.4|10247.4|10235.4|1
1737047290000|2025-01-16 17:08:10|10247.5|10235.5|10247.7|10235.7|10247.9|10235.9|10247.5|10235.5|0
1737047300000|2025-01-16 17:08:20|10247.9|10235.9|10247.9|10235.9|10247.9|10235.9|10247.9|10235.9|0
1737047310000|2025-01-16 17:08:30|10247.4|10235.4|10247.5|10235.5|10247.5|10235.5|10247.4|10235.4|0
1737047320000|2025-01-16 17:08:40|10247.9|10235.9|10247.9|10235.9|10247.9|10235.9|10247.9|10235.9|0
1737047340000|2025-01-16 17:09:00|10248.5|10236.5|10249.7|10237.7|10249.7|10237.7|10248.5|10236.5|2
1737047380000|2025-01-16 17:09:40|10251.6|10239.6|10254|10242|10254|10242|10251.6|10239.6|4
1737047390000|2025-01-16 17:09:50|10254.3|10242.3|10254|10242|10254.3|10242.3|10254|10242|1
1737047400000|2025-01-16 17:10:00|10253.7|10241.7|10253.5|10241.5|10253.7|10241.7|10253.5|10241.5|0
1737047410000|2025-01-16 17:10:10|10253.2|10241.2|10253.3|10241.3|10253.3|10241.3|10253.2|10241.2|0
1737047420000|2025-01-16 17:10:20|||||||||1
1737047440000|2025-01-16 17:10:40|10253.7|10241.7|10254.2|10242.2|10254.2|10242.2|10253.7|10241.7|1
1737047480000|2025-01-16 17:11:20|10252.7|10240.7|10252|10240|10252.7|10240.7|10252|10240|1
1737047500000|2025-01-16 17:11:40|10253.2|10241.2|10257.7|10245.7|10258.3|10246.3|10252.5|10240.5|9
1737047510000|2025-01-16 17:11:50|10258.2|10246.2|10258.7|10246.7|10258.7|10246.7|10258.2|10246.2|0
1737047520000|2025-01-16 17:12:00|10258.5|10246.5|10257.5|10245.5|10258.5|10246.5|10257.5|10245.5|0
1737047550000|2025-01-16 17:12:30|10249.2|10237.2|10244|10232|10249.2|10239|10244|10232|4
1737047560000|2025-01-16 17:12:40|10242.5|10230.5|10241.7|10229.7|10242.5|10230.5|10241.7|10229.7|0
1737047570000|2025-01-16 17:12:50|10241.2|10229.2|10241.5|10229.5|10241.5|10229.5|10240.8|10228.8|3
1737047580000|2025-01-16 17:13:00|10240.2|10228.2|10239.4|10227.4|10240.2|10228.2|10238.9|10226.9|0
1737047590000|2025-01-16 17:13:10|10238.7|10226.7|10239.9|10227.9|10239.9|10227.9|10238.4|10226.4|13
1737047610000|2025-01-16 17:13:30|10239.5|10227.5|10239.4|10227.4|10239.5|10227.5|10239.4|10227.4|1
1737047620000|2025-01-16 17:13:40|10239.5|10227.5|10239.5|10227.5|10239.5|10227.5|10239.5|10227.5|0
1737047630000|2025-01-16 17:13:50|10239.7|10227.7|10239.9|10227.9|10239.9|10227.9|10239.7|10227.7|4
1737047690000|2025-01-16 17:14:50|||||||||2
1737047730000|2025-01-16 17:15:30|||||||||1
1737047740000|2025-01-16 17:15:40|||||||||1
1737047770000|2025-01-16 17:16:10|10238.5|10226.5|10237.5|10225.5|10238.5|10226.5|10237.5|10225.5|21
1737047780000|2025-01-16 17:16:20|10236.1|10224.1|10236.4|10224.4|10236.6|10224.6|10235.9|10223.9|94
1737047790000|2025-01-16 17:16:30|10236.6|10224.6|10236.6|10224.6|10236.6|10224.6|10236.6|10224.6|1
1737047800000|2025-01-16 17:16:40|10236.4|10224.4|10236.4|10224.4|10236.4|10224.4|10236.4|10224.4|1
1737047830000|2025-01-16 17:17:10|10235.7|10223.7|10235.6|10223.6|10235.7|10223.7|10235.6|10223.6|1
1737047840000|2025-01-16 17:17:20|10235.2|10223.2|10232.1|10224.1|10235.2|10224.1|10232.1|10221.9|1
1737047850000|2025-01-16 17:17:30|10233.9|10221.9|10233.9|10221.9|10233.9|10221.9|10233.9|10221.9|0
1737047880000|2025-01-16 17:18:00|10236.9|10224.9|10237.5|10225.5|10237.5|10225.5|10236.9|10224.9|5
1737047890000|2025-01-16 17:18:10|10237.7|10225.7|10236.9|10224.9|10237.9|10225.9|10236.9|10224.9|1
1737047900000|2025-01-16 17:18:20|10237.4|10225.4|10249.7|10237.7|10249.7|10237.7|10236.9|10224.9|5
1737047910000|2025-01-16 17:18:30|10249.6|10237.6|10250.4|10242.4|10252.2|10242.4|10249.6|10237.6|1
1737047920000|2025-01-16 17:18:40|10252.2|10240.2|10248.6|10236.6|10252.2|10240.2|10248.6|10236.6|0
1737047940000|2025-01-16 17:19:00|10248.2|10236.2|10245.4|10239.4|10248.3|10239.7|10245.4|10235.6|1
1737047950000|2025-01-16 17:19:10|10247.9|10239.9|10249.1|10237.1|10249.1|10240.1|10247.9|10237.1|12
1737047960000|2025-01-16 17:19:20|10246|10234|10245.3|10233.3|10246|10234|10245.3|10233.3|2
1737047970000|2025-01-16 17:19:30|10244.7|10232.7|10243.7|10231.7|10244.7|10232.7|10243.7|10231.7|14
1737047980000|2025-01-16 17:19:40|10245.2|10233.2|10245.4|10233.4|10245.5|10233.5|10243.9|10231.9|8
1737048000000|2025-01-16 17:20:00|10245.8|10233.8|10245.5|10233.5|10245.8|10233.8|10245.5|10233.5|2
1737048010000|2025-01-16 17:20:10|10242.2|10236.2|10242.4|10234.4|10242.4|10236.2|10241.2|10234.4|3
1737048020000|2025-01-16 17:20:20|10242|10234|10246.3|10234.3|10246.3|10235.5|10239.8|10233|12
1737048030000|2025-01-16 17:20:30|10246|10234|10246|10234|10246|10234|10246|10234|0
1737048040000|2025-01-16 17:20:40|10246.3|10234.3|10246.6|10234.6|10246.6|10234.6|10246.3|10234.3|0
1737048060000|2025-01-16 17:21:00|10240.7|10234.7|10240|10234|10240.7|10234.7|10240|10234|0
1737048070000|2025-01-16 17:21:10|10239.7|10233.7|10239.7|10233.7|10239.7|10233.7|10239.7|10233.7|0
1737048080000|2025-01-16 17:21:20|10242.8|10236.8|10245.3|10233.3|10245.8|10236.8|10242.8|10233|2
1737048100000|2025-01-16 17:21:40|||||||||1
1737048120000|2025-01-16 17:22:00|10247.6|10235.6|10249.5|10237.5|10249.5|10237.5|10247.6|10235.6|1
1737048130000|2025-01-16 17:22:10|10248.5|10236.5|10248.5|10236.5|10248.5|10236.5|10248.5|10236.5|0
1737048140000|2025-01-16 17:22:20|10248|10236|10246|10234|10248|10236|10246|10234|1
1737048150000|2025-01-16 17:22:30|10245.8|10233.8|10242|10234|10245.8|10234|10242|10233.8|0
1737048160000|2025-01-16 17:22:40|10239.7|10231.7|10230.3|10222.3|10239.7|10231.7|10230.3|10222.3|2
1737048170000|2025-01-16 17:22:50|10232.9|10220.9|10236.1|10224.1|10236.1|10224.1|10232.9|10220.9|0
1737048180000|2025-01-16 17:23:00|10236.3|10224.3|10236.1|10224.1|10236.3|10224.3|10236.1|10224.1|0
1737048190000|2025-01-16 17:23:10|10236.5|10224.5|10236.5|10224.5|10236.5|10224.5|10236.5|10224.5|0
1737048200000|2025-01-16 17:23:20|10235.8|10223.8|10235.8|10223.8|10235.8|10223.8|10235.8|10223.8|0
1737048210000|2025-01-16 17:23:30|10233.8|10221.8|10233.8|10221.8|10233.8|10221.8|10233.8|10221.8|0
1737048220000|2025-01-16 17:23:40|10233.6|10221.6|10230.7|10222.7|10233.6|10223.4|10230.7|10220.6|3
1737048230000|2025-01-16 17:23:50|10231.1|10223.1|10233.1|10225.1|10233.1|10225.1|10231.1|10223.1|1
1737048240000|2025-01-16 17:24:00|10234.1|10226.1|10239.1|10227.1|10242.6|10232.7|10234.1|10226.1|4
1737048250000|2025-01-16 17:24:10|10238.7|10226.7|10239.6|10227.6|10239.6|10227.6|10238.7|10226.7|0
1737048260000|2025-01-16 17:24:20|10239.9|10227.9|10231.4|10223.4|10240.6|10228.6|10231.4|10223.4|0
1737048280000|2025-01-16 17:24:40|10231.2|10223.2|10231.2|10223.2|10231.2|10223.2|10231.2|10223.2|0
1737048290000|2025-01-16 17:24:50|10232.6|10220.6|10232.6|10220.6|10232.6|10220.6|10232.6|10220.6|2
1737048300000|2025-01-16 17:25:00|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|0
1737048310000|2025-01-16 17:25:10|10230.9|10218.9|10231.2|10219.2|10231.2|10219.2|10230.2|10218.2|1
1737048320000|2025-01-16 17:25:20|10231.7|10219.7|10231.7|10219.7|10231.7|10219.7|10231.7|10219.7|1
1737048340000|2025-01-16 17:25:40|10228.7|10220.7|10228.7|10220.7|10228.7|10220.7|10228.7|10220.7|0
1737048370000|2025-01-16 17:26:10|||||||||2
1737048400000|2025-01-16 17:26:40|10231.1|10219.1|10230.4|10222.4|10232.9|10222.4|10230.4|10219.1|4
1737048410000|2025-01-16 17:26:50|10230.3|10222.3|10222.9|10210.9|10230.6|10222.6|10222.9|10210.9|7
1737048420000|2025-01-16 17:27:00|10222.6|10210.6|10219.1|10211.1|10222.6|10212.6|10219.1|10209.2|5
1737048430000|2025-01-16 17:27:10|10218.7|10210.7|10217.3|10211.3|10218.7|10211.3|10217.3|10210.7|0
1737048450000|2025-01-16 17:27:30|10216.6|10210.6|10217.1|10209.1|10217.1|10210.6|10214.6|10208.1|2
1737048490000|2025-01-16 17:28:10|10216.4|10210.4|10217.1|10209.1|10217.1|10210.4|10216.4|10209.1|1
1737048500000|2025-01-16 17:28:20|10216.6|10208.6|10216.6|10208.6|10216.6|10208.6|10216.6|10208.6|0
1737048510000|2025-01-16 17:28:30|||||||||1
1737048550000|2025-01-16 17:29:10|10218.3|10206.3|10216.4|10208.4|10218.3|10208.4|10216.4|10206.3|1
1737048560000|2025-01-16 17:29:20|10218.3|10206.3|10216.4|10208.4|10218.3|10208.4|10216.4|10206.3|0
1737048570000|2025-01-16 17:29:30|10217.5|10205.5|10215.6|10203.6|10217.5|10205.5|10214.9|10202.9|0
1737048590000|2025-01-16 17:29:50|10216.3|10204.3|10215.6|10203.6|10216.3|10204.3|10215.6|10203.6|2
1737048600000|2025-01-16 17:30:00|10214.1|10202.1|10215.3|10203.3|10216.6|10204.6|10214.1|10202.1|0
1737048620000|2025-01-16 17:30:20|10213.4|10207.4|10216.3|10204.3|10216.3|10207.4|10213.4|10204.3|11
1737048630000|2025-01-16 17:30:30|10219.3|10207.3|10219.1|10207.1|10219.3|10207.3|10218.8|10206.8|0
1737048640000|2025-01-16 17:30:40|10218.9|10206.9|10217.6|10205.6|10218.9|10206.9|10217.6|10205.6|0
1737048650000|2025-01-16 17:30:50|10217.8|10205.8|10215.4|10207.4|10217.8|10207.4|10215.4|10205.8|0
1737048660000|2025-01-16 17:31:00|10214.1|10206.1|10214.6|10206.6|10214.6|10206.6|10214.1|10206.1|0
1737048670000|2025-01-16 17:31:10|10214.1|10208.1|10219.8|10211.8|10219.8|10211.8|10214.1|10206.2|3
1737048680000|2025-01-16 17:31:20|10219.6|10211.6|10218.1|10210.1|10219.8|10211.6|10218.1|10207.8|2
1737048690000|2025-01-16 17:31:30|10218.4|10210.4|10218.4|10210.4|10218.4|10210.4|10218.4|10210.4|0
1737048780000|2025-01-16 17:33:00|||||||||1
1737048790000|2025-01-16 17:33:10|10222.7|10214.7|10223.2|10215.2|10227.7|10216.4|10221.7|10214.4|4
1737048810000|2025-01-16 17:33:30|10223.9|10215.9|10223.9|10215.9|10223.9|10215.9|10223.9|10215.9|0
1737048820000|2025-01-16 17:33:40|10223.4|10215.4|10225.4|10213.4|10225.6|10215.4|10223.1|10212.9|2
1737048830000|2025-01-16 17:33:50|10227.1|10215.1|10224.7|10216.7|10227.7|10217.4|10224.7|10214.6|2
1737048840000|2025-01-16 17:34:00|10226.6|10214.6|10226.6|10214.6|10226.6|10214.6|10226.6|10214.6|0
1737048850000|2025-01-16 17:34:10|10224.4|10216.4|10225.1|10213.1|10225.2|10216.4|10224.4|10213.1|0
1737048860000|2025-01-16 17:34:20|10225.2|10213.2|10225.6|10213.6|10225.6|10213.6|10225.2|10213.2|0
1737048880000|2025-01-16 17:34:40|10229.1|10217.1|10227.1|10215.1|10229.6|10217.6|10227.1|10215.1|3
1737048890000|2025-01-16 17:34:50|10227.2|10215.2|10228.1|10216.1|10228.1|10216.1|10227.2|10215.2|0
1737048910000|2025-01-16 17:35:10|10228.2|10216.2|10228.2|10216.2|10228.2|10216.2|10228.2|10216.2|0
1737048920000|2025-01-16 17:35:20|10228.1|10216.1|10228.1|10216.1|10228.1|10216.1|10228.1|10216.1|0
1737048940000|2025-01-16 17:35:40|10225.4|10217.4|10225.1|10217.1|10225.4|10217.4|10225.1|10217.1|1
1737048950000|2025-01-16 17:35:50|10227.7|10215.7|10227.7|10215.7|10227.7|10215.7|10227.7|10215.7|1
1737048960000|2025-01-16 17:36:00|10227.6|10215.6|10227.4|10215.4|10227.6|10215.6|10226.9|10214.9|1
1737048970000|2025-01-16 17:36:10|10227.2|10215.2|10227.4|10215.4|10227.4|10215.4|10227.2|10215.2|0
1737048990000|2025-01-16 17:36:30|10227.6|10215.6|10227.4|10215.4|10227.6|10215.6|10227.4|10215.4|0
1737049000000|2025-01-16 17:36:40|10227.6|10215.6|10227.6|10215.6|10227.6|10215.6|10227.4|10215.4|0
1737049010000|2025-01-16 17:36:50|10227.2|10215.2|10227.2|10215.2|10227.2|10215.2|10227.2|10215.2|0
1737049020000|2025-01-16 17:37:00|10226.9|10214.9|10223.6|10215.6|10226.9|10216.8|10222.8|10214.9|1
1737049060000|2025-01-16 17:37:40|10223.8|10215.8|10223.4|10215.4|10223.8|10215.8|10223.4|10215.4|2
1737049080000|2025-01-16 17:38:00|10223.7|10215.7|10223.7|10215.7|10223.7|10215.7|10223.7|10215.7|0
1737049090000|2025-01-16 17:38:10|10224.4|10216.4|10226.2|10214.2|10227.4|10219.4|10224.4|10214.2|2
1737049100000|2025-01-16 17:38:20|10223.6|10215.6|10225.2|10213.2|10225.2|10215.6|10223.4|10213.2|0
1737049110000|2025-01-16 17:38:30|10223.7|10217.7|10222.7|10214.7|10225.2|10217.7|10222.7|10213.2|3
1737049130000|2025-01-16 17:38:50|10222.2|10214.2|10222.6|10214.6|10222.6|10214.6|10222.2|10214.2|0
1737049150000|2025-01-16 17:39:10|10222.7|10214.7|10222.7|10214.7|10222.7|10214.7|10222.7|10214.7|1
1737049160000|2025-01-16 17:39:20|10222.9|10214.9|10221.1|10215.1|10222.9|10215.1|10221.1|10213.6|0
1737049170000|2025-01-16 17:39:30|10224.2|10212.2|10224.2|10212.2|10224.2|10212.2|10224.2|10212.2|1
1737049190000|2025-01-16 17:39:50|10222.4|10214.4|10222.1|10214.1|10224.2|10214.4|10221.9|10211.9|2
1737049210000|2025-01-16 17:40:10|10222.6|10214.6|10222.1|10214.1|10222.6|10214.6|10222.1|10214.1|0
1737049230000|2025-01-16 17:40:30|10222.2|10214.2|10222.1|10214.1|10222.2|10214.2|10222.1|10214.1|0
1737049240000|2025-01-16 17:40:40|10221.6|10209.6|10219.4|10207.4|10221.6|10209.6|10219.4|10207.4|1
1737049250000|2025-01-16 17:40:50|10215.7|10207.7|10215.7|10207.7|10215.7|10207.7|10215.7|10207.7|0
1737049260000|2025-01-16 17:41:00|10216.7|10208.7|10216.4|10208.4|10216.7|10208.7|10216.2|10208.2|0
1737049280000|2025-01-16 17:41:20|10215.9|10207.9|10215.9|10207.9|10215.9|10207.9|10215.9|10207.9|0
1737049290000|2025-01-16 17:41:30|10215.7|10207.7|10215.7|10207.7|10215.7|10207.7|10215.7|10207.7|0
1737049300000|2025-01-16 17:41:40|10215.4|10207.4|10217.2|10205.2|10217.2|10207.4|10215.4|10205.2|0
1737049320000|2025-01-16 17:42:00|10215.4|10207.4|10217.6|10205.6|10217.6|10207.4|10215.4|10205.6|0
1737049330000|2025-01-16 17:42:10|10216.9|10204.9|10214.7|10206.7|10216.9|10206.7|10214.7|10204.5|2
1737049350000|2025-01-16 17:42:30|10215.4|10207.4|10215.4|10207.4|10215.4|10207.4|10215.4|10207.4|0
1737049360000|2025-01-16 17:42:40|10217.2|10205.2|10217.2|10205.2|10217.2|10205.2|10217.2|10205.2|1
1737049370000|2025-01-16 17:42:50|10215.4|10207.4|10215.4|10207.4|10215.4|10207.4|10215.4|10207.4|0
1737049380000|2025-01-16 17:43:00|10215.7|10207.7|10215.7|10207.7|10215.7|10207.7|10215.7|10207.7|0
1737049410000|2025-01-16 17:43:30|10217.6|10205.6|10217.6|10205.6|10217.6|10205.6|10217.6|10205.6|0
1737049420000|2025-01-16 17:43:40|10220.1|10208.1|10220.1|10208.1|10220.1|10208.1|10220.1|10208.1|3
1737049430000|2025-01-16 17:43:50|10217.5|10211.5|10219.4|10213.4|10223.1|10214.1|10217.5|10207.4|1
1737049440000|2025-01-16 17:44:00|10220.1|10214.1|10221.7|10209.7|10223.1|10214.1|10218.7|10209.7|0
1737049450000|2025-01-16 17:44:10|10220.1|10214.1|10219.4|10213.4|10222.6|10214.1|10218.2|10209.2|0
1737049460000|2025-01-16 17:44:20|10221.2|10209.2|10218.7|10212.7|10222.1|10213.4|10218.2|10209.2|0
1737049470000|2025-01-16 17:44:30|10219.1|10213.1|10220.2|10214.2|10222.2|10214.2|10218.2|10208.7|1
1737049480000|2025-01-16 17:44:40|10220.9|10212.9|10221.1|10213.1|10222.9|10214.6|10218.7|10209.2|2
1737049490000|2025-01-16 17:44:50|10222.4|10210.4|10219.7|10211.7|10222.7|10211.7|10219.7|10210.4|1
1737049510000|2025-01-16 17:45:10|10221.2|10209.2|10221.2|10209.2|10221.2|10209.2|10221.2|10209.2|0
1737049530000|2025-01-16 17:45:30|10221.7|10213.7|10221.7|10213.7|10221.7|10213.7|10221.7|10213.7|1
1737049540000|2025-01-16 17:45:40|10221.2|10213.2|10219.4|10211.4|10222.9|10213.2|10219.4|10210.2|0
1737049570000|2025-01-16 17:46:10|10219.2|10211.2|10218.9|10210.9|10219.2|10211.2|10218.9|10210.9|0
1737049590000|2025-01-16 17:46:30|10218.2|10212.2|10218.9|10210.9|10218.9|10212.2|10218.2|10210.9|1
1737049610000|2025-01-16 17:46:50|10218.6|10210.6|10218.6|10210.6|10218.6|10210.6|10218.6|10210.6|1
1737049620000|2025-01-16 17:47:00|10220.1|10208.1|10215|10207|10220.1|10208.1|10215|10205.2|0
1737049650000|2025-01-16 17:47:30|10215.6|10207.6|10212.2|10204.2|10215.6|10208.6|10212.2|10204.2|16
1737049660000|2025-01-16 17:47:40|10213.9|10205.9|10213.4|10207.4|10213.9|10207.4|10212.4|10205.9|5
1737049680000|2025-01-16 17:48:00|10213.7|10207.7|10213.7|10207.7|10213.7|10207.7|10213.7|10207.7|0
1737049740000|2025-01-16 17:49:00|10215.9|10207.9|10215.1|10207.1|10217.6|10209.1|10214.8|10205.6|8
1737049770000|2025-01-16 17:49:30|10215.4|10207.4|10215.4|10207.4|10215.4|10207.4|10215.4|10207.4|5
1737049780000|2025-01-16 17:49:40|10215.8|10207.8|10215.8|10207.8|10215.8|10207.8|10215.8|10207.8|3
1737049800000|2025-01-16 17:50:00|10214.7|10206.7|10216.9|10204.9|10216.9|10206.7|10214.7|10204.9|2
1737049810000|2025-01-16 17:50:10|10216.6|10204.6|10214.7|10206.7|10216.6|10206.7|10214.7|10204.6|0
1737049840000|2025-01-16 17:50:40|10216.6|10204.6|10214.7|10206.7|10216.9|10206.7|10214.7|10204.6|2
1737049850000|2025-01-16 17:50:50|10216.6|10204.6|10215.8|10207.8|10216.6|10207.8|10215.8|10204.6|0
1737049870000|2025-01-16 17:51:10|||||||||1
1737049920000|2025-01-16 17:52:00|10215.9|10207.9|10215.9|10207.9|10215.9|10207.9|10215.9|10207.9|0
1737049930000|2025-01-16 17:52:10|10216.3|10208.3|10216.4|10208.4|10216.4|10208.4|10216.3|10208.3|0
1737049940000|2025-01-16 17:52:20|10216.3|10208.3|10216.3|10208.3|10216.3|10208.3|10216.3|10208.3|0
1737049970000|2025-01-16 17:52:50|10219.1|10207.1|10218.9|10206.9|10219.1|10207.1|10218.9|10206.9|2
1737049980000|2025-01-16 17:53:00|10218.6|10206.6|10218.8|10206.8|10218.8|10206.8|10218.6|10206.6|2
1737050010000|2025-01-16 17:53:30|10218.6|10206.6|10218.8|10206.8|10218.8|10206.8|10218.4|10206.4|1
1737050030000|2025-01-16 17:53:50|10219.3|10207.3|10219.6|10207.6|10219.6|10207.6|10219.3|10207.3|10
1737050040000|2025-01-16 17:54:00|10220.3|10208.3|10218.9|10210.9|10220.3|10210.9|10218.9|10208.3|3
1737050050000|2025-01-16 17:54:10|||||||||1
1737050060000|2025-01-16 17:54:20|||||||||1
1737050070000|2025-01-16 17:54:30|||||||||1
1737050080000|2025-01-16 17:54:40|10216.9|10208.9|10214.8|10208.8|10216.9|10208.9|10214.8|10208.8|3
1737050090000|2025-01-16 17:54:50|||||||||1
1737050100000|2025-01-16 17:55:00|10214.9|10206.9|10214.9|10206.9|10214.9|10206.9|10214.9|10206.9|12
1737050120000|2025-01-16 17:55:20|||||||||1
1737050140000|2025-01-16 17:55:40|||||||||1
1737050150000|2025-01-16 17:55:50|||||||||3
1737050160000|2025-01-16 17:56:00|||||||||1
1737050170000|2025-01-16 17:56:10|||||||||1
1737050190000|2025-01-16 17:56:30|10215.6|10207.6|10214.4|10208.4|10215.6|10208.4|10214.4|10207.3|2
1737050210000|2025-01-16 17:56:50|||||||||1
1737050230000|2025-01-16 17:57:10|10215.4|10209.4|10216.1|10208.1|10216.3|10209.4|10214.8|10208.1|10
1737050240000|2025-01-16 17:57:20|10216.4|10208.4|10216.6|10208.6|10216.6|10208.6|10216.4|10208.4|1
1737050250000|2025-01-16 17:57:30|10215.8|10209.8|10215.8|10209.8|10215.8|10209.8|10215.8|10209.8|0
1737050260000|2025-01-16 17:57:40|10216.1|10210.1|10216.8|10210.8|10216.8|10210.8|10216.1|10210.1|1
1737050270000|2025-01-16 17:57:50|10217.3|10209.3|10217.3|10209.3|10217.3|10209.3|10217.3|10209.3|0
1737050280000|2025-01-16 17:58:00|10215.8|10209.8|10215.8|10209.8|10215.8|10209.8|10215.8|10209.8|2
1737050300000|2025-01-16 17:58:20|||||||||3
1737050320000|2025-01-16 17:58:40|||||||||1
1737050330000|2025-01-16 17:58:50|10216.9|10208.9|10216.6|10208.6|10216.9|10208.9|10216.6|10208.6|1
1737050340000|2025-01-16 17:59:00|10216.3|10208.3|10216.3|10208.3|10216.3|10208.3|10216.3|10208.3|3
1737050350000|2025-01-16 17:59:10|10215.9|10207.9|10215.9|10207.9|10215.9|10209.1|10215.1|10207.9|3
1737050360000|2025-01-16 17:59:20|||||||||1
1737050380000|2025-01-16 17:59:40|10216.3|10208.3|10214.8|10208.8|10216.3|10209.8|10214.8|10207.9|9
1737050390000|2025-01-16 17:59:50|10215.1|10209.1|10214.8|10208.8|10215.1|10209.1|10214.8|10208.8|2
1737050400000|2025-01-16 18:00:00|10214.5|10208.5|10206.9|10200.9|10214.5|10208.5|10206.9|10200.9|12
1737050410000|2025-01-16 18:00:10|10200.8|10194.8|10202.5|10194.5|10204.1|10194.8|10200.5|10192.1|4
1737050420000|2025-01-16 18:00:20|10202|10194|10202.3|10194.3|10202.3|10194.3|10202|10194|2
1737050440000|2025-01-16 18:00:40|10201.9|10193.9|10200.1|10192.1|10201.9|10193.9|10200.1|10192.1|4
1737050450000|2025-01-16 18:00:50|10200.8|10192.8|10200.1|10192.1|10203.3|10193.1|10200.1|10190.6|1
1737050460000|2025-01-16 18:01:00|10198.6|10190.6|10199.6|10191.6|10199.6|10192.3|10197.3|10190.6|2
1737050470000|2025-01-16 18:01:10|10198.9|10192.9|10198.8|10192.8|10202.3|10195.1|10198.8|10192.8|8
1737050480000|2025-01-16 18:01:20|10199.1|10193.1|10202.3|10194.3|10202.3|10194.3|10199.1|10193.1|5
1737050490000|2025-01-16 18:01:30|10210.1|10204.1|10212.6|10200.6|10212.6|10204.1|10210.1|10200.6|2
1737050500000|2025-01-16 18:01:40|10209.4|10201.4|10210.9|10204.9|10210.9|10204.9|10209.4|10201.4|3
1737050510000|2025-01-16 18:01:50|10210.8|10204.8|10210.4|10204.4|10210.8|10204.8|10210.4|10204.4|2
1737050530000|2025-01-16 18:02:10|10210.8|10204.8|10217.1|10209.1|10217.1|10209.1|10210.8|10204.8|2
1737050540000|2025-01-16 18:02:20|10216.9|10208.9|10217.1|10209.1|10217.1|10209.1|10216.9|10208.9|1
1737050550000|2025-01-16 18:02:30|10216.9|10208.9|10216.9|10208.9|10216.9|10208.9|10216.9|10208.9|8
1737050560000|2025-01-16 18:02:40|10217.1|10209.1|10225.3|10217.3|10226.6|10217.3|10217.1|10209.1|12
1737050570000|2025-01-16 18:02:50|10228.1|10220.1|10228.3|10220.3|10228.3|10220.3|10228.1|10220.1|2
1737050580000|2025-01-16 18:03:00|10228.4|10220.4|10228.4|10220.4|10228.4|10220.4|10228.4|10220.4|0
1737050590000|2025-01-16 18:03:10|10227.1|10219.1|10224.8|10218.8|10228.9|10219.1|10224.8|10216.6|1
1737050600000|2025-01-16 18:03:20|10224.6|10218.6|10225.3|10213.3|10225.3|10218.6|10224.3|10213.3|1
1737050610000|2025-01-16 18:03:30|10225.6|10213.6|10225.9|10213.9|10226.3|10216.1|10223.8|10213.6|0
1737050640000|2025-01-16 18:04:00|10223.4|10215.4|10228.4|10216.4|10228.4|10216.4|10222.9|10214.9|3
1737050650000|2025-01-16 18:04:10|10228.9|10216.9|10226.8|10218.8|10228.9|10218.8|10226.8|10216.9|1
1737050660000|2025-01-16 18:04:20|10227.1|10215.1|10227.1|10215.1|10227.1|10215.1|10227.1|10215.1|20
1737050670000|2025-01-16 18:04:30|10227.3|10215.3|10227.3|10215.3|10227.3|10215.3|10227.3|10215.3|1
1737050690000|2025-01-16 18:04:50|||||||||1
1737050700000|2025-01-16 18:05:00|||||||||1
1737050710000|2025-01-16 18:05:10|10225.1|10219.1|10225.1|10219.1|10225.1|10219.1|10225.1|10219.1|0
1737050720000|2025-01-16 18:05:20|10227.1|10223.6|10235.6|10223.6|10235.6|10223.6|10227.1|10223.6|11
1737050730000|2025-01-16 18:05:30|10236.9|10224.9|10235.9|10223.9|10237.3|10225.3|10235.9|10223.9|0
1737050740000|2025-01-16 18:05:40|10235.4|10223.4|10231.9|10219.9|10235.4|10225|10229.1|10217.1|0
1737050760000|2025-01-16 18:06:00|10230.8|10218.8|10228.1|10220.1|10232.3|10221.8|10225.5|10218|1
1737050770000|2025-01-16 18:06:10|10226.8|10220.8|10226.6|10214.6|10227|10221|10226|10214.6|2
1737050780000|2025-01-16 18:06:20|10224.1|10216.1|10224.1|10216.1|10224.1|10216.1|10224.1|10216.1|8
1737050800000|2025-01-16 18:06:40|||||||||1
1737050820000|2025-01-16 18:07:00|10223.6|10215.6|10225.6|10217.6|10225.6|10217.6|10221.9|10215.6|3
1737050830000|2025-01-16 18:07:10|||||||||2
1737050860000|2025-01-16 18:07:40|||||||||1
1737050880000|2025-01-16 18:08:00|10224.4|10218.4|10221.6|10215.6|10224.4|10218.4|10221.6|10215.6|2
1737050890000|2025-01-16 18:08:10|||||||||1
1737050910000|2025-01-16 18:08:30|||||||||1
1737050940000|2025-01-16 18:09:00|10227.3|10215.3|10229.1|10217.1|10229.9|10218.8|10226.8|10215.3|5
1737050950000|2025-01-16 18:09:10|10228.1|10216.1|10226.8|10214.8|10228.1|10216.1|10226.8|10214.8|0
1737050960000|2025-01-16 18:09:20|10226.2|10214.2|10225.3|10213.3|10226.2|10214.2|10224.2|10212.2|24
1737050970000|2025-01-16 18:09:30|10225.2|10213.2|10225.2|10213.2|10225.3|10213.3|10225.2|10213.2|1
1737050980000|2025-01-16 18:09:40|||||||||1
1737051000000|2025-01-16 18:10:00|10224.7|10212.7|10223.7|10211.7|10224.7|10212.7|10223.7|10211.7|0
1737051040000|2025-01-16 18:10:40|||||||||3
1737051050000|2025-01-16 18:10:50|||||||||1
1737051070000|2025-01-16 18:11:10|10223.3|10211.3|10223.3|10211.3|10223.3|10211.3|10223.3|10211.3|4
1737051090000|2025-01-16 18:11:30|10221.2|10213.2|10223|10211|10223.3|10213.2|10221.1|10211|2
1737051120000|2025-01-16 18:12:00|10222.6|10210.6|10220.8|10212.8|10222.6|10212.8|10220.8|10210.6|2
1737051130000|2025-01-16 18:12:10|10220.6|10212.6|10220.6|10212.6|10220.6|10212.6|10220.6|10212.6|0
1737051140000|2025-01-16 18:12:20|10220.8|10212.8|10220.8|10212.8|10220.8|10212.8|10220.6|10212.6|0
1737051150000|2025-01-16 18:12:30|10220.6|10212.6|10224.8|10216.8|10226.6|10216.8|10217.8|10210.3|3
1737051160000|2025-01-16 18:12:40|10228.5|10216.5|10230.1|10218.1|10230.1|10221.6|10228.5|10216.5|2
1737051180000|2025-01-16 18:13:00|10230.8|10218.8|10230.8|10218.8|10230.8|10218.8|10230.8|10218.8|1
1737051190000|2025-01-16 18:13:10|10224.1|10216.1|10225.1|10213.1|10225.1|10216.1|10224.1|10213.1|0
1737051210000|2025-01-16 18:13:30|10226.9|10214.9|10226.9|10214.9|10226.9|10214.9|10226.9|10214.9|0
1737051220000|2025-01-16 18:13:40|10227.1|10219.1|10227.1|10219.1|10229.3|10219.1|10227.1|10217.3|0
1737051230000|2025-01-16 18:13:50|10227.6|10219.6|10228.6|10220.6|10228.6|10220.6|10227.6|10219.6|0
1737051240000|2025-01-16 18:14:00|10229.6|10217.6|10227.3|10215.3|10229.6|10217.6|10227.3|10215.3|2
1737051250000|2025-01-16 18:14:10|10225.9|10213.9|10225.8|10213.8|10225.9|10213.9|10225.8|10213.8|1
1737051280000|2025-01-16 18:14:40|10226.3|10214.3|10226.4|10214.4|10226.6|10214.6|10226.3|10214.3|2
1737051290000|2025-01-16 18:14:50|10227.8|10215.8|10228.3|10216.3|10228.3|10216.3|10227.8|10215.8|1
1737051300000|2025-01-16 18:15:00|10226.3|10214.3|10225.8|10213.8|10226.3|10214.3|10225.8|10213.8|0
1737051310000|2025-01-16 18:15:10|10225.6|10213.6|10223.4|10211.4|10225.6|10213.6|10223.4|10211.4|0
1737051320000|2025-01-16 18:15:20|10221|10213|10220.8|10208.8|10221|10213|10220.8|10208.8|0
1737051330000|2025-01-16 18:15:30|10220.4|10208.4|10220.4|10208.4|10220.4|10208.4|10220.4|10208.4|0
1737051340000|2025-01-16 18:15:40|10219.8|10207.8|10217.8|10205.8|10219.8|10207.8|10217.3|10205.3|2
1737051350000|2025-01-16 18:15:50|10218.3|10206.3|10218.3|10206.3|10218.3|10206.3|10218.3|10206.3|0
1737051360000|2025-01-16 18:16:00|10218|10206|10217.3|10205.3|10218|10206|10217.3|10205.3|0
1737051370000|2025-01-16 18:16:10|10215.4|10207.4|10215.8|10207.8|10215.8|10207.8|10215.4|10207.4|0
1737051380000|2025-01-16 18:16:20|10215.6|10207.6|10215.1|10207.1|10215.6|10207.6|10215.1|10207.1|1
1737051390000|2025-01-16 18:16:30|10215.5|10207.5|10215.5|10207.5|10215.5|10207.5|10215.5|10207.5|0
1737051400000|2025-01-16 18:16:40|10217|10205|10217|10205|10217|10205|10217|10205|0
1737051410000|2025-01-16 18:16:50|10214.8|10202.8|10214.8|10202.8|10214.8|10202.8|10214.8|10202.8|0
1737051430000|2025-01-16 18:17:10|10214.9|10202.9|10215.3|10203.3|10215.3|10203.3|10214.9|10202.9|0
1737051440000|2025-01-16 18:17:20|10218.3|10206.3|10221.3|10209.3|10221.4|10209.4|10218.3|10206.3|1
1737051450000|2025-01-16 18:17:30|10220.9|10208.9|10220.9|10208.9|10220.9|10208.9|10220.9|10208.9|0
1737051460000|2025-01-16 18:17:40|10215.4|10203.4|10214.9|10202.9|10215.4|10203.4|10214.9|10202.9|1
1737051470000|2025-01-16 18:17:50|10214.6|10202.6|10214.3|10202.3|10214.6|10202.6|10214.3|10202.3|0
1737051480000|2025-01-16 18:18:00|10214.4|10202.4|10214.6|10202.6|10214.6|10202.6|10214.1|10202.1|0
1737051490000|2025-01-16 18:18:10|10214.4|10202.4|10214.1|10202.1|10214.4|10202.4|10214.1|10202.1|0
1737051510000|2025-01-16 18:18:30|10214.8|10202.8|10215.1|10203.1|10215.1|10203.1|10214.8|10202.8|2
1737051580000|2025-01-16 18:19:40|10214.6|10202.6|10212.1|10204.1|10214.6|10204.1|10212.1|10202.6|0
1737051590000|2025-01-16 18:19:50|10211.8|10203.8|10211.8|10203.8|10211.8|10203.8|10211.8|10203.8|1
1737051600000|2025-01-16 18:20:00|10216.9|10204.9|10215.9|10203.9|10221.4|10209.4|10215.9|10203.9|8
1737051610000|2025-01-16 18:20:10|10215.6|10203.6|10215.3|10203.3|10215.6|10203.6|10215.3|10203.3|0
1737051620000|2025-01-16 18:20:20|10213.1|10205.1|10213.1|10205.1|10213.1|10205.1|10213.1|10205.1|0
1737051640000|2025-01-16 18:20:40|10213.6|10201.6|10213.6|10201.6|10213.6|10201.6|10213.6|10201.6|2
1737051650000|2025-01-16 18:20:50|10213.9|10201.9|10213.9|10201.9|10213.9|10201.9|10213.9|10201.9|1
1737051660000|2025-01-16 18:21:00|10213.6|10201.6|10213.6|10201.6|10213.6|10201.6|10213.6|10201.6|0
1737051670000|2025-01-16 18:21:10|10213.9|10201.9|10210.1|10202.1|10213.9|10202.1|10210.1|10200.9|1
1737051690000|2025-01-16 18:21:30|10209.9|10201.9|10209.9|10201.9|10209.9|10201.9|10209.9|10201.9|0
1737051700000|2025-01-16 18:21:40|10209.8|10201.8|10208.9|10200.9|10209.8|10201.8|10208.9|10200.9|1
1737051720000|2025-01-16 18:22:00|10207.4|10201.4|10204.4|10198.4|10207.9|10201.9|10204.4|10198.4|4
1737051730000|2025-01-16 18:22:10|10204.3|10198.3|10205.3|10197.3|10205.4|10198.3|10204.3|10197.3|6
1737051740000|2025-01-16 18:22:20|10205.6|10197.6|10199.7|10191.7|10205.6|10197.6|10197.9|10191.7|13
1737051750000|2025-01-16 18:22:30|10201.4|10193.4|10205.3|10193.3|10205.3|10193.4|10200.9|10192.9|1
1737051760000|2025-01-16 18:22:40|10204.8|10192.8|10203.9|10197.9|10205.4|10197.9|10203.6|10192.1|0
1737051770000|2025-01-16 18:22:50|10204.6|10198.6|10205.3|10199.3|10210.1|10202.4|10204.6|10196.9|2
1737051780000|2025-01-16 18:23:00|10204.6|10198.6|10205.6|10197.6|10205.6|10198.6|10204.6|10197.6|0
1737051790000|2025-01-16 18:23:10|10205.9|10197.9|10204.4|10198.4|10205.9|10198.4|10204.4|10197.9|1
1737051810000|2025-01-16 18:23:30|10204.8|10198.8|10204.8|10198.8|10204.8|10198.8|10204.8|10198.8|0
1737051820000|2025-01-16 18:23:40|10204.4|10198.4|10203.9|10197.9|10204.4|10198.4|10203.9|10197.9|1
1737051840000|2025-01-16 18:24:00|10203.8|10197.8|10202.9|10196.9|10203.8|10197.8|10202.9|10196.9|6
1737051850000|2025-01-16 18:24:10|10200.9|10194.9|10200.1|10194.1|10200.9|10194.9|10200.1|10194.1|10
1737051860000|2025-01-16 18:24:20|10200.8|10194.8|10205.8|10199.8|10212.6|10202.4|10200.8|10193.1|20
1737051870000|2025-01-16 18:24:30|10204.4|10198.4|10203.4|10197.4|10206.1|10198.4|10203.4|10197.4|5
1737051880000|2025-01-16 18:24:40|10202.7|10196.7|10202.7|10196.7|10203.6|10196.7|10202.4|10195.6|5
1737051890000|2025-01-16 18:24:50|10203.6|10195.6|10199.4|10191.4|10203.6|10195.6|10199.4|10188.9|16
1737051900000|2025-01-16 18:25:00|10201.4|10189.4|10204.5|10192.5|10204.5|10192.7|10200.7|10189.4|8
1737051910000|2025-01-16 18:25:10|10205.2|10193.2|10209.9|10197.9|10209.9|10197.9|10204|10193.2|3
1737051920000|2025-01-16 18:25:20|10208.5|10200.5|10209.1|10197.1|10210.4|10202.6|10208|10197.1|8
1737051930000|2025-01-16 18:25:30|10209.2|10197.2|10207.4|10199.4|10210.6|10200.2|10207.4|10197.2|6
1737051950000|2025-01-16 18:25:50|10207.2|10199.2|10211.7|10199.7|10212.2|10202|10206.4|10198.9|4
1737051960000|2025-01-16 18:26:00|10213.7|10201.7|10227.4|10215.4|10234.4|10222.4|10212.7|10201.7|18
1737051970000|2025-01-16 18:26:10|10223.6|10217.6|10228.7|10216.7|10228.7|10217.6|10220.9|10214.9|3
1737051980000|2025-01-16 18:26:20|10228.6|10216.6|10225.1|10217.1|10228.6|10217.6|10225.1|10214.9|7
1737051990000|2025-01-16 18:26:30|10226.9|10214.9|10224.5|10218.5|10226.9|10218.5|10224|10214.6|7
1737052000000|2025-01-16 18:26:40|10224.9|10218.9|10224.9|10216.9|10226.2|10218.9|10224|10214.2|2
1737052010000|2025-01-16 18:26:50|10224.1|10218.1|10224.2|10216.2|10224.2|10218.1|10223.7|10215.7|5
1737052020000|2025-01-16 18:27:00|10224|10218|10224.7|10218.7|10228.9|10218.7|10224|10216.9|1
1737052030000|2025-01-16 18:27:10|10225.7|10217.7|10223.5|10215.5|10226|10218|10223|10215.5|4
1737052040000|2025-01-16 18:27:20|10222.9|10216.9|10221.7|10215.7|10222.9|10216.9|10221.7|10215.7|1
1737052060000|2025-01-16 18:27:40|10223.5|10211.5|10223.2|10211.2|10224.2|10216.2|10221|10211|5
1737052070000|2025-01-16 18:27:50|10222.7|10210.7|10218.2|10210.2|10222.7|10213.1|10218.2|10210.2|0
1737052080000|2025-01-16 18:28:00|10217.4|10211.4|10222.7|10210.7|10224.9|10216|10217.4|10210.7|1
1737052090000|2025-01-16 18:28:10|10221|10213|10222.5|10210.5|10223.5|10213|10220.7|10210.5|0
1737052110000|2025-01-16 18:28:30|10221.7|10209.7|10222.7|10210.7|10223.2|10211.2|10219.4|10207.4|1
1737052120000|2025-01-16 18:28:40|10222.2|10210.2|10219.9|10207.9|10222.7|10210.7|10219.9|10207.9|0
1737052130000|2025-01-16 18:28:50|10222.2|10210.2|10221.4|10209.4|10222.5|10210.5|10221.2|10209.2|3
1737052140000|2025-01-16 18:29:00|10221.7|10209.7|10218.2|10206.2|10223|10211|10218.2|10206.2|0
1737052150000|2025-01-16 18:29:10|10214.4|10206.4|10220|10208|10220|10208|10211.2|10203.1|3
1737052160000|2025-01-16 18:29:20|10220.2|10208.2|10209.2|10201.2|10220.2|10208.2|10208.7|10201.2|1
1737052170000|2025-01-16 18:29:30|10208.5|10196.5|10215|10203|10215|10203|10204|10196.5|5
1737052180000|2025-01-16 18:29:40|10217|10205|10218.9|10206.9|10219.5|10207.5|10217|10205|0
1737052190000|2025-01-16 18:29:50|10219|10207|10218.2|10206.2|10220.2|10209.7|10217.7|10206.2|17
1737107110000|2025-01-17 09:45:10|10265.7|10253.7|10259.8|10247.8|10265.7|10253.7|10248.1|10236.1|8
1737107120000|2025-01-17 09:45:20|10272.8|10260.8|10272|10260|10281.8|10269.8|10272|10260|3
1737107130000|2025-01-17 09:45:30|10272.1|10260.1|10270.1|10258.1|10278.1|10266.1|10269.6|10257.6|0
1737107140000|2025-01-17 09:45:40|10270.4|10258.4|10285.7|10273.7|10285.8|10273.8|10267.2|10258.4|4
1737107150000|2025-01-17 09:45:50|10284.8|10272.8|10303|10291|10303|10291|10284.8|10272.8|7
1737107160000|2025-01-17 09:46:00|10305|10293|10318.9|10306.9|10319|10307|10305|10293|3
1737107170000|2025-01-17 09:46:10|10319.2|10307.2|10312.5|10300.5|10319.2|10310.7|10298.2|10286.2|5
1737107180000|2025-01-17 09:46:20|10318.3|10306.3|10359.1|10347.1|10364.9|10352.9|10318.3|10306.3|18
1737107190000|2025-01-17 09:46:30|10359.8|10347.8|10357.9|10345.9|10359.8|10347.8|10354.9|10342.9|1
1737107200000|2025-01-17 09:46:40|10358.7|10346.7|10372.7|10360.7|10374.3|10362.3|10358.7|10346.7|3
1737107210000|2025-01-17 09:46:50|10372.6|10360.6|10358.2|10346.2|10372.6|10360.6|10357.2|10345.2|9
1737107220000|2025-01-17 09:47:00|10357.9|10345.9|10354.7|10342.7|10357.9|10345.9|10348.7|10336.7|0
1737107230000|2025-01-17 09:47:10|10355.5|10343.5|10368.9|10356.9|10370.8|10358.8|10355.5|10343.5|3
1737107240000|2025-01-17 09:47:20|10368.4|10356.4|10365.4|10353.4|10368.4|10356.4|10364.4|10352.4|2
1737107250000|2025-01-17 09:47:30|10365.1|10353.1|10364.7|10352.7|10368.7|10356.7|10362|10350|0
1737107260000|2025-01-17 09:47:40|10366.8|10354.8|10366.4|10354.4|10370.1|10358.1|10365.7|10353.7|3
1737107270000|2025-01-17 09:47:50|10366.5|10354.5|10365|10353|10366.5|10354.5|10362.4|10350.4|0
1737107280000|2025-01-17 09:48:00|10369|10357|10384.4|10372.4|10384.4|10372.4|10366.2|10354.2|8
1737107290000|2025-01-17 09:48:10|10384.5|10372.5|10383.4|10371.4|10384.9|10372.9|10383.4|10371.4|3
1737107300000|2025-01-17 09:48:20|10383.1|10371.1|10394.5|10382.5|10394.7|10382.7|10383.1|10371.1|23
1737107310000|2025-01-17 09:48:30|10394.2|10382.2|10395.4|10383.4|10396.1|10384.1|10394.1|10382.1|1
1737107320000|2025-01-17 09:48:40|10395.7|10383.7|10409.3|10397.3|10412.3|10400.3|10395.7|10383.7|7
1737107330000|2025-01-17 09:48:50|10411.5|10399.5|10415.8|10403.8|10417.2|10405.2|10411.5|10399.5|0
1737107340000|2025-01-17 09:49:00|10415.4|10403.4|10412.4|10400.4|10415.4|10403.4|10409.8|10397.8|1
1737107350000|2025-01-17 09:49:10|10412.3|10400.3|10417.8|10405.8|10417.8|10407.5|10412.3|10400.3|1
1737107360000|2025-01-17 09:49:20|10421.6|10409.6|10424.1|10412.1|10424.1|10412.1|10419.1|10407.1|7
1737107370000|2025-01-17 09:49:30|10423.1|10411.1|10406.9|10394.9|10423.1|10411.1|10405.6|10393.6|5
1737107380000|2025-01-17 09:49:40|10406.8|10394.8|10412.9|10400.9|10414.6|10402.6|10406.1|10394.1|1
1737107390000|2025-01-17 09:49:50|10412.4|10400.4|10398.6|10386.6|10412.4|10400.4|10398.1|10386.1|2
1737107400000|2025-01-17 09:50:00|10399.7|10387.7|10403|10391|10403.1|10391.1|10399.1|10387.1|2
1737107410000|2025-01-17 09:50:10|10402.3|10390.3|10388.1|10376.1|10402.5|10390.5|10385.3|10373.3|1
1737107420000|2025-01-17 09:50:20|10388|10376|10383.7|10375.7|10389.3|10377.3|10383.7|10373.1|1
1737107430000|2025-01-17 09:50:30|10385.3|10377.3|10387|10375|10387|10377.3|10375.7|10369.7|1
1737107440000|2025-01-17 09:50:40|10387.1|10375.1|10387|10375|10387.5|10375.5|10386.8|10374.8|0
1737107450000|2025-01-17 09:50:50|10386.8|10374.8|10387.5|10375.5|10387.5|10375.5|10386.8|10374.8|0
1737107460000|2025-01-17 09:51:00|10390|10378|10401|10389|10401|10389|10390|10378|0
1737107470000|2025-01-17 09:51:10|10401.5|10389.5|10416.6|10404.6|10417.1|10405.1|10401.5|10389.5|12
1737107480000|2025-01-17 09:51:20|10414.2|10402.2|10414.1|10402.1|10414.2|10402.2|10413.2|10401.2|4
1737107490000|2025-01-17 09:51:30|10415.1|10403.1|10414.2|10402.2|10415.1|10403.1|10413.6|10401.6|3
1737107500000|2025-01-17 09:51:40|10414.1|10402.1|10413.6|10401.6|10414.2|10402.2|10413.6|10401.6|1
1737107510000|2025-01-17 09:51:50|10413.7|10401.7|10415.7|10403.7|10415.7|10403.7|10413.7|10401.7|0
1737107520000|2025-01-17 09:52:00|10419.9|10407.9|10414.9|10406.9|10420.4|10408.4|10414.9|10406.3|2
1737107530000|2025-01-17 09:52:10|10414.6|10406.6|10413.1|10401.1|10416.4|10406.6|10413.1|10401.1|4
1737107540000|2025-01-17 09:52:20|10413.4|10401.4|10415.6|10403.6|10415.6|10403.6|10413.4|10401.4|1
1737107550000|2025-01-17 09:52:30|10415.1|10403.1|10412.5|10400.5|10415.6|10403.6|10412|10400|1
1737107560000|2025-01-17 09:52:40|10412.1|10400.1|10405.8|10393.8|10412.1|10400.1|10402.3|10390.3|1
1737107570000|2025-01-17 09:52:50|10407.6|10395.6|10398.7|10386.7|10408.6|10399|10398.7|10386.7|7
1737107580000|2025-01-17 09:53:00|10398|10386|10403|10391|10404.5|10392.5|10398|10386|0
1737107590000|2025-01-17 09:53:10|10402.8|10390.8|10405.8|10393.8|10405.8|10393.8|10402.8|10390.8|0
1737107600000|2025-01-17 09:53:20|10406.6|10394.6|10407.5|10395.5|10407.7|10395.7|10405.3|10393.3|0
1737107630000|2025-01-17 09:53:50|10407.8|10395.8|10408.5|10396.5|10408.5|10396.5|10407.8|10395.8|0
1737107640000|2025-01-17 09:54:00|10398.9|10386.9|10397.9|10385.9|10398.9|10386.9|10397.9|10385.9|10
1737107650000|2025-01-17 09:54:10|10397.4|10385.4|10397.9|10385.9|10397.9|10385.9|10396.4|10384.4|1
1737107670000|2025-01-17 09:54:30|10397.5|10385.5|10397.5|10385.5|10397.5|10385.5|10397.5|10385.5|0
1737107680000|2025-01-17 09:54:40|10397.2|10385.2|10397.2|10385.2|10397.2|10385.2|10397.2|10385.2|0
1737107690000|2025-01-17 09:54:50|10397.4|10385.4|10384.4|10372.4|10397.7|10385.7|10384.4|10372.4|1
1737107700000|2025-01-17 09:55:00|10397.2|10385.2|10388.8|10376.8|10405.6|10393.6|10386.8|10374.8|5
1737107710000|2025-01-17 09:55:10|10388|10376|10388.7|10376.7|10388.7|10376.7|10387|10375|1
1737107720000|2025-01-17 09:55:20|10391.5|10379.5|10397.6|10385.6|10399.1|10387.1|10391.5|10379.5|3
1737107730000|2025-01-17 09:55:30|10398.6|10386.6|10384.3|10372.3|10399.6|10387.6|10384.3|10372.3|6
1737107740000|2025-01-17 09:55:40|10384.2|10372.2|10384.2|10372.2|10384.2|10372.2|10384.2|10372.2|0
1737107750000|2025-01-17 09:55:50|10386.2|10374.2|10390.5|10378.5|10390.5|10378.5|10386.2|10374.2|1
1737107760000|2025-01-17 09:56:00|10390.8|10378.8|10389.8|10377.8|10391.2|10379.2|10387.2|10375.2|10
1737107770000|2025-01-17 09:56:10|10390.1|10378.1|10390.1|10378.1|10390.1|10378.1|10390.1|10378.1|3
1737107780000|2025-01-17 09:56:20|10399.4|10387.4|10398.6|10386.6|10399.4|10387.4|10394.6|10382.6|4
1737107790000|2025-01-17 09:56:30|10401.3|10389.3|10404.1|10392.1|10404.1|10392.1|10396|10384|1
1737107800000|2025-01-17 09:56:40|10404.3|10392.3|10386.8|10378.8|10405.1|10393.1|10386.8|10378.8|10
1737107820000|2025-01-17 09:57:00|10385.2|10379.2|10383.3|10377.3|10386.3|10380.3|10383.3|10377.3|3
1737107830000|2025-01-17 09:57:10|10388.8|10376.8|10388.8|10376.8|10388.8|10376.8|10388.8|10376.8|1
1737107840000|2025-01-17 09:57:20|10387.8|10375.8|10387.8|10375.8|10387.8|10375.8|10387.8|10375.8|1
1737107850000|2025-01-17 09:57:30|10385.7|10377.7|10394.6|10382.6|10394.6|10382.6|10385.3|10377.3|2
1737107860000|2025-01-17 09:57:40|10395.5|10383.5|10386.7|10374.7|10398.3|10386.3|10386.7|10374.7|3
1737107870000|2025-01-17 09:57:50|10385|10373|10390.5|10378.5|10390.5|10378.5|10380|10372.7|11
1737107880000|2025-01-17 09:58:00|10390.2|10378.2|10386.3|10378.3|10390.2|10378.3|10386.3|10376.2|0
1737107890000|2025-01-17 09:58:10|10383.3|10375.3|10381.4|10373.4|10383.3|10375.3|10381.4|10373.4|1
1737107900000|2025-01-17 09:58:20|10380.9|10372.9|10378.9|10372.9|10380.9|10373.4|10378.9|10372.9|3
1737107910000|2025-01-17 09:58:30|10380.2|10372.2|10379.2|10367.2|10380.4|10373.4|10378.3|10367.2|14
1737107920000|2025-01-17 09:58:40|10379|10367|10379.4|10367.4|10379.4|10367.4|10379|10367|0
1737107930000|2025-01-17 09:58:50|10379.5|10367.5|10379.2|10367.2|10379.5|10367.5|10379.2|10367.2|0
1737107940000|2025-01-17 09:59:00|10379|10367|10378.9|10366.9|10379|10370.2|10376.4|10366.9|4
1737107950000|2025-01-17 09:59:10|10377.4|10369.4|10387.3|10375.3|10391.2|10379.2|10377.4|10369.4|4
1737107960000|2025-01-17 09:59:20|10386.5|10374.5|10384|10372|10386.5|10374.5|10384|10372|1
1737107970000|2025-01-17 09:59:30|10381.1|10369.1|10383.9|10371.9|10384.7|10372.7|10378.6|10366.6|12
1737107980000|2025-01-17 09:59:40|10384.1|10372.1|10385.2|10373.2|10385.2|10373.2|10384.1|10372.1|1
1737107990000|2025-01-17 09:59:50|10386.9|10374.9|10389.1|10377.1|10393|10381|10386.9|10374.9|0
1737108000000|2025-01-17 10:00:00|10389|10377|10388|10376|10389|10377|10384.7|10372.7|0
1737108010000|2025-01-17 10:00:10|10394.5|10382.5|10396.2|10384.2|10397.7|10385.7|10394.5|10382.5|2
1737108020000|2025-01-17 10:00:20|10395.4|10383.4|10399.7|10387.7|10399.7|10387.7|10395.4|10383.4|4
1737108030000|2025-01-17 10:00:30|10398|10386|10398|10386|10398|10386|10398|10386|0
1737108070000|2025-01-17 10:01:10|10398.5|10386.5|10392.4|10380.4|10399.1|10387.1|10392.4|10380.4|1
1737108080000|2025-01-17 10:01:20|10391.7|10379.7|10388.4|10376.4|10391.7|10379.7|10387.5|10375.5|1
1737108090000|2025-01-17 10:01:30|10388.7|10376.7|10395|10383|10395|10383|10388.7|10376.7|3
1737108110000|2025-01-17 10:01:50|10393.4|10381.4|10394.7|10382.7|10395.9|10383.9|10393.4|10381.4|0
1737108120000|2025-01-17 10:02:00|10394.5|10382.5|10392.9|10380.9|10394.5|10382.5|10392.9|10380.9|0
1737108130000|2025-01-17 10:02:10|10389.4|10377.4|10392.5|10380.5|10393|10381|10388.5|10376.5|1
1737108140000|2025-01-17 10:02:20|10390.5|10378.5|10389.5|10377.5|10390.5|10378.5|10389.5|10377.5|1
1737108150000|2025-01-17 10:02:30|10389.4|10377.4|10389.4|10377.4|10389.4|10377.4|10389.4|10377.4|0
1737108160000|2025-01-17 10:02:40|10385.2|10377.2|10386.5|10374.5|10389|10377.2|10379.4|10367.4|15
1737108170000|2025-01-17 10:02:50|10385.9|10373.9|10388.8|10376.8|10392.7|10380.7|10384.9|10372.9|4
1737108180000|2025-01-17 10:03:00|10391.6|10379.6|10391.1|10379.1|10392.8|10380.8|10388.7|10376.7|0
1737108190000|2025-01-17 10:03:10|10390.5|10378.5|10392|10380|10392|10380|10387.9|10375.9|0
1737108200000|2025-01-17 10:03:20|10392.6|10380.6|10397.1|10385.1|10397.1|10385.1|10392|10380|2
1737108210000|2025-01-17 10:03:30|10396.3|10384.3|10397.1|10385.1|10397.1|10385.1|10394.6|10382.6|0
1737108220000|2025-01-17 10:03:40|10398.5|10386.5|10395.4|10383.4|10398.5|10386.5|10392.8|10380.8|0
1737108230000|2025-01-17 10:03:50|10394.5|10382.5|10396.3|10384.3|10396.8|10384.8|10394.5|10382.5|0
1737108240000|2025-01-17 10:04:00|10396|10384|10391.1|10379.1|10396|10384|10391.1|10379.1|0
1737108250000|2025-01-17 10:04:10|10390.3|10378.3|10388.8|10376.8|10391|10379|10388.8|10376.8|1
1737108260000|2025-01-17 10:04:20|10389.3|10377.3|10389.3|10377.3|10389.3|10377.3|10389.3|10377.3|0
1737108270000|2025-01-17 10:04:30|10387.9|10375.9|10388.1|10376.1|10388.3|10376.3|10384.6|10372.6|0
1737108280000|2025-01-17 10:04:40|10387.8|10375.8|10387.4|10375.4|10387.8|10375.8|10387.4|10375.4|0
1737108290000|2025-01-17 10:04:50|10385.1|10373.1|10383.4|10371.4|10385.1|10373.1|10383.4|10371.4|0
1737108300000|2025-01-17 10:05:00|10382.4|10370.4|10382.8|10370.8|10383.1|10371.1|10382.4|10370.4|0
1737108310000|2025-01-17 10:05:10|10381.4|10369.4|10386.9|10374.9|10386.9|10374.9|10381.3|10369.3|3
1737108320000|2025-01-17 10:05:20|10387.3|10375.3|10386.8|10374.8|10388.6|10376.6|10386.5|10374.5|0
1737108330000|2025-01-17 10:05:30|10385.8|10373.8|10385|10373|10385.8|10373.8|10382.7|10370.7|3
1737108340000|2025-01-17 10:05:40|10383.9|10371.9|10383|10371|10384.7|10372.7|10382|10370|3
1737108350000|2025-01-17 10:05:50|10382.7|10370.7|10382.9|10370.9|10383.9|10373.7|10381.7|10370|9
1737108360000|2025-01-17 10:06:00|10383.2|10371.2|10383.7|10371.7|10383.9|10371.9|10383.2|10371.2|0
1737108370000|2025-01-17 10:06:10|10383.9|10371.9|10384.6|10372.6|10384.7|10372.7|10383.5|10371.5|1
1737108380000|2025-01-17 10:06:20|10384.7|10372.7|10384.7|10372.7|10384.7|10372.7|10384.7|10372.7|0
1737108390000|2025-01-17 10:06:30|10382.8|10370.8|10382.7|10370.7|10382.8|10370.8|10382.7|10370.7|0
1737108410000|2025-01-17 10:06:50|10380.7|10368.7|10379.4|10367.4|10380.7|10368.7|10379.4|10367.4|15
1737108420000|2025-01-17 10:07:00|10380.1|10368.1|10390.1|10378.1|10390.1|10378.1|10380.1|10368.1|7
1737108430000|2025-01-17 10:07:10|10389.9|10377.9|10387.9|10375.9|10389.9|10377.9|10387.9|10375.9|8
1737108440000|2025-01-17 10:07:20|10386.9|10374.9|10382.2|10370.2|10386.9|10374.9|10382.1|10370.1|3
1737108450000|2025-01-17 10:07:30|10381.9|10369.9|10380.4|10368.4|10381.9|10369.9|10380.4|10368.4|0
1737108460000|2025-01-17 10:07:40|10380.2|10368.2|10379.7|10367.7|10380.2|10368.2|10376.2|10365.9|0
1737108470000|2025-01-17 10:07:50|10379.4|10367.4|10377.7|10365.7|10379.4|10367.4|10377.7|10365.7|0
1737108480000|2025-01-17 10:08:00|10373.7|10367.7|10385.9|10373.9|10389.6|10377.6|10373.7|10365.2|12
1737108490000|2025-01-17 10:08:10|10384.9|10372.9|10384.7|10372.7|10387.6|10375.6|10384.7|10372.7|4
1737108500000|2025-01-17 10:08:20|10385.2|10373.2|10383.1|10375.1|10386.9|10375.1|10383.1|10372.9|1
1737108510000|2025-01-17 10:08:30|10387.6|10375.6|10387.6|10375.6|10387.6|10375.6|10387.6|10375.6|0
1737108530000|2025-01-17 10:08:50|10388.5|10376.5|10389.7|10377.7|10390.9|10378.9|10388.5|10376.5|0
1737108540000|2025-01-17 10:09:00|10389.9|10377.9|10390.2|10378.2|10392.2|10380.2|10389.8|10377.8|5
1737108550000|2025-01-17 10:09:10|10389.4|10377.4|10388.9|10376.9|10390.1|10378.1|10388.6|10376.6|1
1737108560000|2025-01-17 10:09:20|10388.6|10376.6|10383.6|10371.6|10388.9|10376.9|10382.7|10370.9|0
1737108570000|2025-01-17 10:09:30|10382.9|10370.9|10382.9|10374.9|10383.2|10374.9|10381.6|10369.6|2
1737108580000|2025-01-17 10:09:40|10382.8|10374.8|10389.1|10377.1|10389.2|10377.2|10382.8|10374.8|9
1737108590000|2025-01-17 10:09:50|10388.9|10376.9|10387.9|10375.9|10389.9|10377.9|10387.9|10375.9|5
1737108600000|2025-01-17 10:10:00|10388.1|10376.1|10391.9|10379.9|10392.8|10380.8|10388.1|10376.1|0
1737108610000|2025-01-17 10:10:10|10392.4|10380.4|10394.1|10382.1|10402.2|10390.2|10392.4|10380.4|9
1737108620000|2025-01-17 10:10:20|10393.6|10381.6|10390.1|10378.1|10393.6|10381.6|10390.1|10378.1|8
1737108630000|2025-01-17 10:10:30|10390.2|10378.2|10391.8|10379.8|10392.3|10380.3|10390.2|10378.2|0
1737108640000|2025-01-17 10:10:40|10391.3|10379.3|10390.3|10378.3|10391.3|10379.3|10388.8|10376.8|0
1737108660000|2025-01-17 10:11:00|10390.7|10378.7|10403.6|10391.6|10403.6|10391.6|10387.7|10375.7|9
1737108670000|2025-01-17 10:11:10|10404.1|10392.1|10413.9|10401.9|10413.9|10401.9|10402.7|10390.7|9
1737108680000|2025-01-17 10:11:20|10413.5|10401.5|10413.5|10401.5|10413.5|10401.5|10413.5|10401.5|1
1737108690000|2025-01-17 10:11:30|10413.2|10401.2|10413.7|10401.7|10414|10402|10413.2|10401.2|0
1737108700000|2025-01-17 10:11:40|10413.9|10401.9|10414.9|10402.9|10415|10403|10413.9|10401.9|0
1737108710000|2025-01-17 10:11:50|10415|10403|10415|10403|10415|10403|10415|10403|0
1737108720000|2025-01-17 10:12:00|10414|10402|10412|10400|10414.4|10402.4|10409.9|10397.9|1
1737108730000|2025-01-17 10:12:10|10411.2|10399.2|10409.5|10397.5|10411.2|10399.2|10408.2|10396.2|0
1737108740000|2025-01-17 10:12:20|10410|10398|10411.2|10399.2|10411.4|10399.4|10410|10398|1
1737108750000|2025-01-17 10:12:30|10412.7|10400.7|10413.9|10401.9|10415.9|10403.9|10412.4|10400.4|1
1737108760000|2025-01-17 10:12:40|10413.4|10401.4|10416.9|10404.9|10416.9|10404.9|10409.9|10397.9|0
1737108770000|2025-01-17 10:12:50|10414.7|10402.7|10387.2|10375.2|10414.7|10402.7|10381.9|10369.9|12
1737108780000|2025-01-17 10:13:00|10385.9|10373.9|10383.3|10371.3|10385.9|10373.9|10382.2|10370.2|4
1737108790000|2025-01-17 10:13:10|10383|10371|10383.9|10371.9|10383.9|10371.9|10383|10371|0
1737108800000|2025-01-17 10:13:20|10381.3|10369.3|10386.4|10374.4|10386.4|10374.4|10381.3|10369.3|0
1737108810000|2025-01-17 10:13:30|10386.2|10374.2|10386.2|10374.2|10386.2|10374.2|10386.2|10374.2|0
1737108820000|2025-01-17 10:13:40|10385.7|10373.7|10386.2|10374.2|10386.2|10374.2|10385.5|10373.5|0
1737108830000|2025-01-17 10:13:50|10383.4|10371.4|10383.4|10371.4|10383.4|10371.4|10383.4|10371.4|0
1737108860000|2025-01-17 10:14:20|10384.4|10372.4|10384.4|10372.4|10384.4|10372.4|10384.4|10372.4|0
1737108900000|2025-01-17 10:15:00|10384.3|10372.3|10384.2|10372.2|10384.3|10372.3|10384.2|10372.2|0
1737108920000|2025-01-17 10:15:20|10384.7|10372.7|10384.7|10372.7|10384.7|10372.7|10384.7|10372.7|0
1737108930000|2025-01-17 10:15:30|10382.8|10370.8|10382.8|10370.8|10382.8|10370.8|10382.8|10370.8|0
1737108940000|2025-01-17 10:15:40|10383.8|10371.8|10385.7|10373.7|10385.7|10373.7|10383.8|10371.8|0
1737108950000|2025-01-17 10:15:50|10386.6|10374.6|10387.7|10375.7|10388.7|10376.7|10386.6|10374.6|0
1737108960000|2025-01-17 10:16:00|10387.3|10375.3|10391.7|10379.7|10391.7|10379.7|10387.3|10375.3|3
1737108970000|2025-01-17 10:16:10|10391.3|10379.3|10388.8|10376.8|10391.3|10379.3|10388.8|10376.8|0
1737108980000|2025-01-17 10:16:20|10386.9|10374.9|10385.5|10373.5|10386.9|10374.9|10384.2|10372.2|2
1737108990000|2025-01-17 10:16:30|10393|10381|10391.2|10379.2|10393|10381|10391.2|10379.2|1
1737109020000|2025-01-17 10:17:00|10394.2|10382.2|10393.6|10381.6|10394.2|10382.2|10393.3|10381.3|0
1737109030000|2025-01-17 10:17:10|10394|10382|10409.1|10397.1|10409.1|10397.1|10394|10382|4
1737109040000|2025-01-17 10:17:20|10408.7|10396.7|10407.6|10395.6|10408.7|10396.7|10407.1|10395.1|0
1737109060000|2025-01-17 10:17:40|10408.3|10396.3|10408.6|10396.6|10409.9|10397.9|10408.3|10396.3|0
1737109090000|2025-01-17 10:18:10|10408.1|10396.1|10408.1|10396.1|10408.6|10396.6|10408.1|10396.1|1
1737109140000|2025-01-17 10:19:00|10408.3|10396.3|10402.8|10390.8|10408.6|10398|10395.9|10385.8|5
1737109150000|2025-01-17 10:19:10|10402.9|10390.9|10402.9|10390.9|10402.9|10390.9|10402.9|10390.9|0
1737109160000|2025-01-17 10:19:20|10403.1|10391.1|10404.1|10392.1|10404.1|10392.1|10403.1|10391.1|0
1737109170000|2025-01-17 10:19:30|10403.8|10391.8|10390.8|10378.8|10403.8|10391.8|10388.6|10378.8|2
1737109180000|2025-01-17 10:19:40|10391.5|10379.5|10388.5|10376.5|10391.5|10379.5|10388.5|10376.5|2
1737109230000|2025-01-17 10:20:30|10385.5|10373.5|10383|10375|10385.5|10375|10383|10373.5|0
1737109240000|2025-01-17 10:20:40|10382|10374|10382|10374|10382|10374|10382|10374|0
1737109260000|2025-01-17 10:21:00|10378.3|10370.3|10378.3|10370.3|10378.3|10370.3|10378.3|10370.3|0
1737109270000|2025-01-17 10:21:10|10381.5|10369.5|10384.6|10372.6|10384.9|10372.9|10379.3|10367.3|2
1737109290000|2025-01-17 10:21:30|10385.7|10373.7|10385.7|10373.7|10385.7|10373.7|10385.7|10373.7|0
1737109300000|2025-01-17 10:21:40|10382.1|10370.1|10382.1|10370.1|10382.1|10370.1|10382.1|10370.1|1
1737109310000|2025-01-17 10:21:50|10383.1|10371.1|10386.1|10374.1|10386.1|10374.1|10383.1|10371.1|0
1737109380000|2025-01-17 10:23:00|10383.3|10371.3|10386.4|10374.4|10386.4|10374.4|10383.3|10371.3|0
1737109390000|2025-01-17 10:23:10|10386.5|10374.5|10386.1|10374.1|10386.5|10374.5|10386.1|10374.1|0
1737109410000|2025-01-17 10:23:30|10385.3|10373.3|10385.8|10373.8|10385.8|10373.8|10385.3|10373.3|0
1737109430000|2025-01-17 10:23:50|10385.6|10373.6|10384.5|10372.5|10386.3|10374.3|10384.5|10372.5|0
1737109440000|2025-01-17 10:24:00|10383|10371|10382.3|10370.3|10383|10371|10382.3|10370.3|0
1737109460000|2025-01-17 10:24:20|10388.3|10376.3|10386|10374|10388.3|10376.3|10386|10374|3
1737109470000|2025-01-17 10:24:30|10385.9|10373.9|10387.4|10375.4|10387.9|10375.9|10385.9|10373.9|0
1737109480000|2025-01-17 10:24:40|10386.4|10374.4|10386.4|10374.4|10386.4|10374.4|10386.4|10374.4|0
1737109500000|2025-01-17 10:25:00|10386.8|10374.8|10386.8|10374.8|10386.8|10374.8|10386.8|10374.8|0
1737109510000|2025-01-17 10:25:10|10386.4|10374.4|10385.9|10373.9|10386.4|10375.6|10383.4|10371.4|1
1737109530000|2025-01-17 10:25:30|10385|10373|10385|10373|10385|10373|10385|10373|1
1737109540000|2025-01-17 10:25:40|10382.9|10370.9|10382.4|10370.4|10382.9|10370.9|10382.4|10370.4|0
1737109560000|2025-01-17 10:26:00|10381.4|10369.4|10381.4|10369.4|10381.4|10369.4|10381.4|10369.4|0
1737109570000|2025-01-17 10:26:10|10381.1|10369.1|10380.8|10368.8|10381.1|10369.1|10380.8|10368.8|0
1737109590000|2025-01-17 10:26:30|10380.4|10368.4|10379.6|10367.6|10380.4|10368.4|10379.1|10367.1|1
1737109600000|2025-01-17 10:26:40|10380.1|10368.1|10382.3|10370.3|10385.9|10373.9|10380.1|10368.1|2
1737109610000|2025-01-17 10:26:50|10381.9|10369.9|10385.4|10373.4|10385.6|10373.6|10381.9|10369.9|1
1737109620000|2025-01-17 10:27:00|10385.1|10373.1|10386.1|10374.1|10386.6|10374.6|10383.1|10371.1|0
1737109630000|2025-01-17 10:27:10|10384.4|10372.4|10383|10371|10384.4|10372.4|10383|10371|0
1737109660000|2025-01-17 10:27:40|10383.7|10371.7|10383.7|10371.7|10383.7|10371.7|10383.7|10371.7|0
1737109680000|2025-01-17 10:28:00|10383.9|10371.9|10386.1|10374.1|10386.1|10374.1|10383.9|10371.9|0
1737109690000|2025-01-17 10:28:10|10385.4|10373.4|10385.2|10373.2|10385.6|10373.6|10385.2|10373.2|0
1737109710000|2025-01-17 10:28:30|10384.6|10372.6|10376.6|10368.6|10384.6|10372.6|10376.4|10368.4|1
1737109720000|2025-01-17 10:28:40|10379.1|10367.1|10388.1|10380.1|10391.1|10380.1|10379.1|10367.1|3
1737109730000|2025-01-17 10:28:50|10397.6|10385.6|10399.8|10387.8|10399.8|10387.8|10396.9|10384.9|1
1737109750000|2025-01-17 10:29:10|10398.6|10386.6|10398.4|10386.4|10398.9|10386.9|10396.1|10384.1|0
1737109760000|2025-01-17 10:29:20|10398.9|10386.9|10403.1|10391.1|10403.1|10391.1|10398.9|10386.9|0
1737109770000|2025-01-17 10:29:30|10404.1|10392.1|10404.6|10392.6|10404.6|10392.6|10404.1|10392.1|0
1737109780000|2025-01-17 10:29:40|10404.3|10392.3|10404.3|10392.3|10404.3|10392.3|10404.3|10392.3|0
1737109800000|2025-01-17 10:30:00|10404.9|10392.9|10406.1|10394.1|10406.6|10394.6|10404.9|10392.9|0
1737109810000|2025-01-17 10:30:10|10404.1|10392.1|10403.8|10391.8|10404.1|10392.1|10403.8|10391.8|0
1737109830000|2025-01-17 10:30:30|10406.6|10394.6|10405.6|10393.6|10406.6|10394.6|10405.6|10393.6|0
1737109860000|2025-01-17 10:31:00|10405.1|10393.1|10405.1|10393.1|10405.1|10393.1|10404.7|10392.7|0
1737109870000|2025-01-17 10:31:10|10404.8|10392.8|10404.8|10392.8|10404.8|10392.8|10404.8|10392.8|0
1737109890000|2025-01-17 10:31:30|10404.4|10392.4|10404.4|10392.4|10404.4|10392.4|10404.4|10392.4|0
1737109900000|2025-01-17 10:31:40|10406.6|10394.6|10406.6|10394.6|10406.6|10394.6|10406.6|10394.6|0
1737109920000|2025-01-17 10:32:00|10405.6|10393.6|10405.6|10393.6|10405.6|10393.6|10405.6|10393.6|0
1737109930000|2025-01-17 10:32:10|10404.3|10392.3|10404.3|10392.3|10404.3|10392.3|10404.3|10392.3|0
1737109960000|2025-01-17 10:32:40|10404.9|10392.9|10406.1|10394.1|10406.1|10394.1|10404.9|10392.9|0
1737109970000|2025-01-17 10:32:50|10406.4|10394.4|10407.1|10395.1|10407.1|10395.1|10406.4|10394.4|0
1737109980000|2025-01-17 10:33:00|10406.6|10394.6|10405.6|10393.6|10406.6|10394.6|10403.9|10391.9|0
1737110000000|2025-01-17 10:33:20|10406.4|10394.4|10407.8|10395.8|10407.8|10395.8|10406.4|10394.4|0
1737110010000|2025-01-17 10:33:30|10405.8|10393.8|10404.4|10392.4|10405.8|10393.8|10404.4|10392.4|0
1737110020000|2025-01-17 10:33:40|10404.9|10392.9|10406.4|10394.4|10406.6|10394.6|10404.6|10392.6|0
1737110030000|2025-01-17 10:33:50|10406.6|10394.6|10407.8|10395.8|10407.8|10395.8|10406.6|10394.6|0
1737110040000|2025-01-17 10:34:00|10409|10397|10409.3|10397.3|10409.3|10397.3|10408.8|10396.8|0
1737110050000|2025-01-17 10:34:10|10407.8|10395.8|10404.8|10396.8|10408.1|10398.1|10404.8|10395.8|0
1737110060000|2025-01-17 10:34:20|10404.4|10396.4|10405.3|10393.3|10405.3|10396.4|10404.4|10392.8|1
1737110070000|2025-01-17 10:34:30|10405.4|10393.4|10413.4|10401.4|10413.4|10401.4|10405.4|10393.4|5
1737110080000|2025-01-17 10:34:40|10414|10402|10410|10398|10414|10402|10410|10398|3
1737110090000|2025-01-17 10:34:50|10408.6|10396.6|10410.6|10398.6|10410.6|10398.6|10408.6|10396.6|0
1737110100000|2025-01-17 10:35:00|10398.7|10390.7|10397.9|10385.9|10400.2|10390.7|10397.7|10385.7|1
1737110110000|2025-01-17 10:35:10|10396.9|10384.9|10398.9|10386.9|10399.7|10387.7|10396.9|10384.9|0
1737110120000|2025-01-17 10:35:20|10398.6|10386.6|10413.1|10401.1|10413.1|10401.1|10398.6|10386.6|3
1737110130000|2025-01-17 10:35:30|10413.6|10401.6|10414.8|10402.8|10414.8|10402.8|10413.6|10401.6|0
1737110150000|2025-01-17 10:35:50|10415.4|10403.4|10414.8|10402.8|10415.4|10403.4|10414.8|10402.8|1
1737110160000|2025-01-17 10:36:00|10415.5|10403.5|10416.2|10404.2|10416.2|10404.2|10415.5|10403.5|0
1737110180000|2025-01-17 10:36:20|10414.8|10402.8|10415.2|10403.2|10415.2|10403.2|10413.6|10401.6|2
1737110190000|2025-01-17 10:36:30|10415.5|10403.5|10416.7|10404.7|10416.7|10404.7|10415.5|10403.5|0
1737110220000|2025-01-17 10:37:00|10416.9|10404.9|10421|10409|10421.2|10409.2|10416.9|10404.9|2
1737110230000|2025-01-17 10:37:10|10421.2|10409.2|10420.7|10408.7|10421.2|10409.2|10420.7|10408.7|0
1737110240000|2025-01-17 10:37:20|10422.4|10410.4|10420.5|10408.5|10422.4|10410.4|10420.5|10408.5|1
1737110250000|2025-01-17 10:37:30|10419.5|10411.5|10422.2|10410.2|10422.3|10411.5|10419.5|10410|3
1737110260000|2025-01-17 10:37:40|10422.4|10410.4|10422.5|10410.5|10422.5|10410.5|10422.4|10410.4|0
1737110290000|2025-01-17 10:38:10|10422|10410|10419.8|10411.8|10422|10411.9|10419.5|10410|2
1737110310000|2025-01-17 10:38:30|10420.5|10412.5|10420.5|10412.5|10420.5|10412.5|10420.5|10412.5|0
1737110340000|2025-01-17 10:39:00|10422.7|10410.7|10420.5|10412.5|10422.7|10412.5|10420.5|10410.7|0
1737110360000|2025-01-17 10:39:20|10422.3|10410.3|10422.3|10410.3|10422.3|10412|10420|10410.3|2
1737110390000|2025-01-17 10:39:50|10420.8|10412.8|10446.2|10438.2|10450.2|10439.8|10420.8|10412.8|27
1737110400000|2025-01-17 10:40:00|10444.9|10438.9|10445.9|10437.9|10450.2|10438.9|10444.4|10434.9|6
1737110410000|2025-01-17 10:40:10|10446.2|10438.2|10446.2|10438.2|10446.2|10438.2|10446.2|10438.2|0
1737110420000|2025-01-17 10:40:20|10449.1|10437.1|10448.1|10436.1|10451.1|10439.1|10448.1|10436.1|6
1737110430000|2025-01-17 10:40:30|10447.7|10435.7|10450.2|10438.2|10450.2|10438.2|10447.7|10435.7|2
1737110440000|2025-01-17 10:40:40|10450.1|10438.1|10449.4|10437.4|10450.1|10438.1|10449.4|10437.4|0
1737110460000|2025-01-17 10:41:00|10448.4|10436.4|10448.4|10436.4|10448.4|10436.4|10448.4|10436.4|1
1737110470000|2025-01-17 10:41:10|10449.3|10437.3|10451.1|10439.1|10451.1|10439.1|10449.3|10437.3|0
1737110480000|2025-01-17 10:41:20|10455.1|10443.1|10451.9|10439.9|10455.1|10443.1|10451.7|10439.7|3
1737110490000|2025-01-17 10:41:30|||||||||1
1737110500000|2025-01-17 10:41:40|10453.2|10441.2|10453.2|10441.2|10453.2|10441.2|10453.2|10441.2|0
1737110510000|2025-01-17 10:41:50|10453.1|10441.1|10444.6|10436.6|10453.6|10441.6|10444.4|10432.4|9
1737110520000|2025-01-17 10:42:00|10445.6|10437.6|10449.8|10437.8|10452.9|10440.9|10445.6|10436.9|1
1737110530000|2025-01-17 10:42:10|10448.8|10436.8|10449.6|10437.6|10449.6|10437.6|10447.9|10435.9|1
1737110540000|2025-01-17 10:42:20|10449.5|10437.5|10450.9|10438.9|10450.9|10438.9|10449.5|10437.5|0
1737110550000|2025-01-17 10:42:30|10452.2|10440.2|10452.2|10440.2|10452.2|10440.2|10452.2|10440.2|0
1737110560000|2025-01-17 10:42:40|10451.2|10439.2|10447.9|10435.9|10451.2|10439.2|10447.9|10435.9|1
1737110580000|2025-01-17 10:43:00|10447.6|10435.6|10448.9|10436.9|10448.9|10436.9|10447.6|10435.6|0
1737110590000|2025-01-17 10:43:10|10449.1|10437.1|10449.1|10437.1|10449.1|10437.1|10449.1|10437.1|0
1737110600000|2025-01-17 10:43:20|10447.2|10439.2|10447.2|10439.2|10447.2|10439.2|10447.2|10439.2|0
1737110620000|2025-01-17 10:43:40|10444.2|10436.2|10444.2|10436.2|10444.2|10436.2|10444.2|10436.2|1
1737110630000|2025-01-17 10:43:50|10446.6|10438.6|10450.1|10438.1|10450.1|10438.6|10446.6|10437.4|1
1737110640000|2025-01-17 10:44:00|10450.2|10438.2|10448.2|10436.2|10450.2|10438.2|10448.2|10436.2|7
1737110650000|2025-01-17 10:44:10|10447.9|10435.9|10446.7|10434.7|10447.9|10437.2|10445.2|10434.7|2
1737110660000|2025-01-17 10:44:20|10444.7|10432.7|10422.5|10410.5|10444.7|10432.7|10420.5|10410.5|7
1737110670000|2025-01-17 10:44:30|10421.5|10409.5|10423.8|10411.8|10423.8|10411.8|10419.2|10409.5|1
1737110680000|2025-01-17 10:44:40|10425.3|10413.3|10425.7|10413.7|10429.4|10417.4|10424.5|10412.5|0
1737110690000|2025-01-17 10:44:50|10426|10414|10425|10413|10426|10414|10425|10413|0
1737110700000|2025-01-17 10:45:00|10425.6|10413.6|10425.3|10413.3|10427|10415|10425.3|10413.3|0
1737110710000|2025-01-17 10:45:10|10424.7|10412.7|10424.7|10412.7|10424.7|10412.7|10424.7|10412.7|0
1737110720000|2025-01-17 10:45:20|10421.7|10413.7|10421.7|10413.7|10421.7|10413.7|10421.7|10413.7|0
1737110730000|2025-01-17 10:45:30|10420.3|10412.3|10416.4|10404.4|10421.5|10412.3|10416.4|10404.4|9
1737110740000|2025-01-17 10:45:40|10415.3|10403.3|10424.1|10412.1|10424.4|10412.4|10413.5|10401.5|0
1737110750000|2025-01-17 10:45:50|10422.4|10410.4|10422|10410|10422.4|10410.4|10422|10410|0
1737110760000|2025-01-17 10:46:00|10421|10409|10415.6|10403.6|10421|10409|10415.6|10403.6|2
1737110770000|2025-01-17 10:46:10|10414.9|10402.9|10416.4|10404.4|10416.4|10404.4|10412.7|10400.7|1
1737110780000|2025-01-17 10:46:20|10414.7|10402.7|10414.2|10402.2|10414.7|10402.7|10414.1|10402.1|0
1737110790000|2025-01-17 10:46:30|10413.9|10401.9|10414.1|10402.1|10414.1|10402.1|10413.9|10401.9|0
1737110800000|2025-01-17 10:46:40|10414.7|10402.7|10419.2|10407.2|10419.2|10407.2|10414.1|10402.1|0
1737110810000|2025-01-17 10:46:50|10419.4|10407.4|10419.1|10407.1|10419.9|10407.9|10419.1|10407.1|0
1737110820000|2025-01-17 10:47:00|10419.5|10407.5|10420.1|10408.1|10420.1|10408.1|10419.5|10407.5|0
1737110830000|2025-01-17 10:47:10|10420.2|10408.2|10426.2|10414.2|10426.2|10414.2|10420.1|10408.1|1
1737110840000|2025-01-17 10:47:20|10426|10414|10425.7|10413.7|10426|10414|10425.7|10413.7|0
1737110860000|2025-01-17 10:47:40|10426|10414|10426.7|10414.7|10427.7|10415.7|10426|10414|0
1737110880000|2025-01-17 10:48:00|10426.1|10414.1|10425.4|10413.4|10426.1|10414.1|10425.4|10413.4|0
1737110890000|2025-01-17 10:48:10|10426|10414|10426|10414|10426|10414|10426|10414|0
1737110910000|2025-01-17 10:48:30|10427.7|10415.7|10427.9|10415.9|10427.9|10415.9|10427.7|10415.7|0
1737110920000|2025-01-17 10:48:40|10428.5|10416.5|10428.5|10416.5|10428.5|10416.5|10428.5|10416.5|0
1737110930000|2025-01-17 10:48:50|10428.7|10416.7|10423.7|10411.7|10428.7|10416.7|10422.6|10410.6|0
1737110940000|2025-01-17 10:49:00|10424.1|10412.1|10423.8|10411.8|10424.2|10412.2|10422.4|10410.4|0
1737110960000|2025-01-17 10:49:20|10423.3|10411.3|10423.3|10411.3|10423.3|10411.3|10423.3|10411.3|0
1737110980000|2025-01-17 10:49:40|10423.7|10411.7|10424.7|10412.7|10424.7|10412.7|10423.7|10411.7|0
1737110990000|2025-01-17 10:49:50|10425.9|10413.9|10427.4|10415.4|10427.4|10415.4|10425.9|10413.9|0
1737111000000|2025-01-17 10:50:00|10427.7|10415.7|10435.4|10423.4|10435.4|10423.4|10427.7|10415.7|1
1737111010000|2025-01-17 10:50:10|10435.3|10423.3|10436.3|10424.3|10436.3|10424.3|10435.3|10423.3|0
1737111040000|2025-01-17 10:50:40|10441.3|10429.3|10443.2|10431.2|10443.2|10431.2|10441|10429|0
1737111050000|2025-01-17 10:50:50|10444|10432|10443.9|10431.9|10444|10432|10443.9|10431.9|0
1737111080000|2025-01-17 10:51:20|10444.5|10432.5|10444.7|10432.7|10444.7|10432.7|10444.4|10432.4|0
1737111090000|2025-01-17 10:51:30|10445.2|10433.2|10443.7|10431.7|10445.2|10433.2|10443.7|10431.7|0
1737111100000|2025-01-17 10:51:40|10443.8|10431.8|10444.7|10432.7|10444.7|10432.7|10443.8|10431.8|0
1737111110000|2025-01-17 10:51:50|10443.2|10431.2|10446.3|10434.3|10446.3|10434.3|10443.2|10431.2|0
1737111120000|2025-01-17 10:52:00|10446.7|10434.7|10448.2|10436.2|10448.2|10436.2|10446.7|10434.7|0
1737111140000|2025-01-17 10:52:20|10446.3|10434.3|10440.2|10428.2|10446.3|10434.3|10440.2|10428.2|1
1737111150000|2025-01-17 10:52:30|10438.2|10426.2|10439|10427|10439|10427|10438.2|10426.2|2
1737111160000|2025-01-17 10:52:40|10439.8|10427.8|10439.8|10427.8|10439.8|10427.8|10439.8|10427.8|0
1737111170000|2025-01-17 10:52:50|10437.3|10425.3|10437.3|10425.3|10437.3|10425.3|10437.3|10425.3|0
1737111180000|2025-01-17 10:53:00|10437.6|10425.6|10437.3|10425.3|10437.6|10425.6|10437.3|10425.3|0
1737111190000|2025-01-17 10:53:10|10437.2|10429.2|10436.9|10424.9|10437.2|10429.2|10436.3|10424.3|0
1737111200000|2025-01-17 10:53:20|10437.3|10425.3|10431.7|10419.7|10437.3|10425.3|10431.7|10419.7|1
1737111210000|2025-01-17 10:53:30|10432|10420|10430|10418|10432|10420|10430|10418|0
1737111230000|2025-01-17 10:53:50|10430.3|10418.3|10430.3|10418.3|10430.3|10418.3|10430.3|10418.3|0
1737111240000|2025-01-17 10:54:00|10430.6|10418.6|10430.6|10418.6|10430.6|10418.6|10430.6|10418.6|0
1737111260000|2025-01-17 10:54:20|10431|10419|10431.6|10419.6|10431.6|10419.6|10431|10419|0
1737111270000|2025-01-17 10:54:30|10431.2|10419.2|10430.3|10418.3|10431.2|10419.2|10430.3|10418.3|0
1737111280000|2025-01-17 10:54:40|10429.9|10417.9|10424.5|10412.5|10429.9|10417.9|10424.5|10412.5|0
1737111290000|2025-01-17 10:54:50|10423.8|10411.8|10423.5|10411.5|10423.8|10411.8|10423.5|10411.5|0
1737111300000|2025-01-17 10:55:00|10414.3|10402.3|10413.8|10401.8|10414.3|10402.3|10413.8|10401.8|2
1737111310000|2025-01-17 10:55:10|10413.5|10401.5|10412.8|10400.8|10413.5|10401.5|10412.8|10400.8|3
1737111320000|2025-01-17 10:55:20|10413.1|10401.1|10414.1|10402.1|10419.1|10407.1|10413.1|10401.1|2
1737111330000|2025-01-17 10:55:30|10413.5|10401.5|10412.1|10400.1|10413.5|10401.5|10412.1|10400.1|0
1737111340000|2025-01-17 10:55:40|10412.5|10400.5|10412.1|10400.1|10412.8|10400.8|10412.1|10400.1|0
1737111350000|2025-01-17 10:55:50|10409.5|10401.5|10413|10401|10413|10401.5|10406.1|10400.1|3
1737111370000|2025-01-17 10:56:10|10412.2|10400.2|10411.1|10399.1|10412.2|10400.2|10411.1|10399.1|0
1737111380000|2025-01-17 10:56:20|10410.8|10398.8|10410.1|10398.1|10410.8|10398.8|10410.1|10398.1|0
1737111400000|2025-01-17 10:56:40|10409|10397|10409.3|10397.3|10409.3|10399.1|10407|10397|0
1737111410000|2025-01-17 10:56:50|10406.2|10400.2|10406.2|10400.2|10406.2|10400.2|10406.2|10400.2|0
1737111420000|2025-01-17 10:57:00|10405.1|10399.1|10406.5|10398.5|10411.8|10403.8|10405.1|10398|3
1737111430000|2025-01-17 10:57:10|10406.2|10398.2|10406.2|10398.2|10406.2|10398.2|10406.2|10398.2|0
1737111440000|2025-01-17 10:57:20|10399.4|10387.4|10393.2|10381.2|10399.4|10387.4|10393.2|10381.2|2
1737111450000|2025-01-17 10:57:30|10393.5|10381.5|10398.9|10386.9|10405.8|10395.8|10393.5|10381.5|3
1737111460000|2025-01-17 10:57:40|10401|10389|10396.5|10384.5|10401|10389|10396.5|10384.5|0
1737111470000|2025-01-17 10:57:50|10399.1|10387.1|10399.1|10387.1|10399.1|10387.1|10399.1|10387.1|0
1737111480000|2025-01-17 10:58:00|10399.5|10387.5|10403.5|10391.5|10403.5|10391.5|10399.5|10387.5|0
1737111490000|2025-01-17 10:58:10|10403.8|10391.8|10403.8|10391.8|10403.8|10391.8|10403.8|10391.8|0
1737111500000|2025-01-17 10:58:20|10404|10392|10404.7|10392.7|10404.7|10392.7|10404|10392|0
1737111520000|2025-01-17 10:58:40|10407.2|10395.2|10407.8|10395.8|10407.8|10395.8|10407.2|10395.2|0
1737111540000|2025-01-17 10:59:00|10406.7|10394.7|10405.6|10393.6|10406.7|10394.7|10405.6|10393.6|0
1737111550000|2025-01-17 10:59:10|10409|10397|10409|10397|10409|10397|10409|10397|0
1737111560000|2025-01-17 10:59:20|10407.9|10395.9|10404.8|10392.8|10407.9|10395.9|10404.8|10392.8|0
1737111570000|2025-01-17 10:59:30|10404.1|10392.1|10407.3|10395.3|10407.8|10395.8|10404.1|10392.1|2
1737111580000|2025-01-17 10:59:40|10406.9|10394.9|10402.8|10396.8|10406.9|10396.8|10402.8|10394.9|0
1737111590000|2025-01-17 10:59:50|10404|10396|10404|10396|10404|10396|10404|10396|0
1737111600000|2025-01-17 11:00:00|10408.9|10396.9|10427.4|10415.4|10427.9|10415.9|10408.9|10396.9|3
1737111610000|2025-01-17 11:00:10|10426.7|10414.7|10423.6|10411.6|10426.7|10414.7|10423.6|10411.6|0
1737111640000|2025-01-17 11:00:40|10425.4|10413.4|10428.3|10416.3|10428.4|10416.4|10425.4|10413.4|1
1737111660000|2025-01-17 11:01:00|10422.3|10410.3|10422.3|10410.3|10422.3|10410.3|10422.3|10410.3|1
1737111670000|2025-01-17 11:01:10|10421.1|10409.1|10421.1|10409.1|10421.1|10409.1|10421.1|10409.1|0
1737111690000|2025-01-17 11:01:30|10418.5|10406.5|10421.1|10409.1|10422.1|10410.1|10418.5|10406.5|1
1737111700000|2025-01-17 11:01:40|10421|10409|10421|10409|10421|10409|10421|10409|0
1737111710000|2025-01-17 11:01:50|10419|10407|10419.6|10407.6|10419.6|10407.6|10417.5|10405.5|0
1737111730000|2025-01-17 11:02:10|10420.6|10408.6|10422.8|10410.8|10422.8|10410.8|10420.6|10408.6|0
1737111760000|2025-01-17 11:02:40|10423.7|10411.7|10420.2|10408.2|10423.7|10411.7|10419.5|10407.5|1
1737111770000|2025-01-17 11:02:50|10419.5|10407.5|10418.8|10406.8|10419.5|10407.5|10418.3|10406.3|0
1737111780000|2025-01-17 11:03:00|10418.5|10406.5|10417.6|10405.6|10418.5|10406.5|10416|10404|0
1737111790000|2025-01-17 11:03:10|10416.8|10404.8|10417|10405|10417|10405|10416.8|10404.8|0
1737111800000|2025-01-17 11:03:20|10414.5|10402.5|10414.8|10402.8|10415.3|10403.3|10414.5|10402.5|1
1737111810000|2025-01-17 11:03:30|10414|10402|10414|10402|10414|10402|10414|10402|0
1737111820000|2025-01-17 11:03:40|10414.7|10402.7|10419.5|10407.5|10419.5|10407.5|10414.7|10402.7|0
1737111830000|2025-01-17 11:03:50|10419.3|10407.3|10423|10411|10423.3|10411.3|10419.3|10407.3|0
1737111840000|2025-01-17 11:04:00|10405.1|10393.1|10406.9|10394.9|10406.9|10394.9|10405.1|10393.1|2
1737111850000|2025-01-17 11:04:10|10410|10398|10410.5|10398.5|10410.8|10398.8|10409.1|10397.1|0
1737111860000|2025-01-17 11:04:20|10410.6|10398.6|10417.3|10405.3|10417.3|10405.3|10410.6|10398.6|1
1737111870000|2025-01-17 11:04:30|10416.8|10404.8|10420.8|10408.8|10420.8|10408.8|10414.8|10402.8|0
1737111880000|2025-01-17 11:04:40|10420|10408|10418.8|10406.8|10424.3|10412.3|10413.9|10401.9|3
1737111890000|2025-01-17 11:04:50|10419.5|10407.5|10420.3|10408.3|10422.6|10410.6|10419.5|10407.5|0
1737111900000|2025-01-17 11:05:00|10423.8|10411.8|10426|10414|10426|10414|10423.6|10411.6|0
1737111910000|2025-01-17 11:05:10|10426.1|10414.1|10426.1|10414.1|10426.1|10414.1|10426.1|10414.1|0
1737111920000|2025-01-17 11:05:20|10425|10413|10421.9|10409.9|10425|10413|10420.5|10408.5|0
1737111930000|2025-01-17 11:05:30|10423.6|10411.6|10423.6|10411.6|10423.6|10411.6|10423.6|10411.6|0
1737111940000|2025-01-17 11:05:40|10426.9|10414.9|10433.8|10421.8|10433.8|10421.8|10426.9|10414.9|1
1737111960000|2025-01-17 11:06:00|10432.7|10420.7|10427.8|10415.8|10432.7|10420.7|10427.8|10415.8|0
1737111970000|2025-01-17 11:06:10|10424.3|10412.3|10424.3|10412.3|10424.3|10412.3|10424.3|10412.3|0
1737111980000|2025-01-17 11:06:20|10423.5|10411.5|10418.9|10406.9|10423.5|10411.5|10418.9|10406.9|0
1737111990000|2025-01-17 11:06:30|10418.6|10406.6|10418.6|10406.6|10418.6|10406.6|10418.6|10406.6|0
1737112000000|2025-01-17 11:06:40|10417.6|10405.6|10417.6|10405.6|10417.6|10405.6|10417.6|10405.6|0
1737112040000|2025-01-17 11:07:20|10418.2|10406.2|10418.2|10406.2|10418.2|10406.2|10418.2|10406.2|0
1737112060000|2025-01-17 11:07:40|10430.6|10418.6|10430.6|10418.6|10430.6|10418.6|10430.6|10418.6|2
1737112070000|2025-01-17 11:07:50|10430.8|10418.8|10433.3|10421.3|10435.5|10423.5|10430.8|10418.8|0
1737112080000|2025-01-17 11:08:00|10433.1|10421.1|10434|10422|10434.5|10422.5|10433.1|10421.1|1
1737112090000|2025-01-17 11:08:10|10434.1|10422.1|10434.5|10422.5|10434.5|10422.5|10434|10422|0
1737112100000|2025-01-17 11:08:20|10433.9|10421.9|10433.6|10421.6|10434.4|10422.4|10433.6|10421.6|0
1737112110000|2025-01-17 11:08:30|10433.4|10421.4|10433.1|10421.1|10433.6|10421.6|10432.9|10420.9|0
1737112120000|2025-01-17 11:08:40|10433.3|10421.3|10433.3|10421.3|10433.3|10421.3|10433.3|10421.3|0
1737112130000|2025-01-17 11:08:50|10433.8|10421.8|10434.8|10422.8|10434.8|10422.8|10433.8|10421.8|0
1737112160000|2025-01-17 11:09:20|10432|10424|10432|10424|10432|10424|10432|10424|0
1737112170000|2025-01-17 11:09:30|10431.3|10423.3|10431.3|10423.3|10431.3|10423.3|10431.3|10423.3|0
1737112190000|2025-01-17 11:09:50|10434.2|10422.2|10434.2|10422.2|10434.2|10422.2|10434.2|10422.2|1
1737112200000|2025-01-17 11:10:00|10435.6|10423.6|10436.9|10424.9|10436.9|10424.9|10435.6|10423.6|1
1737112240000|2025-01-17 11:10:40|10434.8|10426.8|10428.7|10420.7|10434.8|10426.8|10428.7|10420.7|3
1737112250000|2025-01-17 11:10:50|10427.5|10421.5|10435.3|10423.3|10435.3|10423.3|10427.1|10418|3
1737112260000|2025-01-17 11:11:00|10435.4|10423.4|10435.9|10423.9|10435.9|10423.9|10435.4|10423.4|1
1737112270000|2025-01-17 11:11:10|10434.1|10426.1|10434.1|10426.1|10434.1|10426.1|10434.1|10426.1|1
1737112290000|2025-01-17 11:11:30|10434.4|10426.4|10434.4|10426.4|10434.4|10426.4|10434.4|10426.4|0
1737112310000|2025-01-17 11:11:50|10434.9|10422.9|10438.3|10426.3|10438.4|10426.4|10434.9|10422.9|2
1737112320000|2025-01-17 11:12:00|10438.4|10426.4|10435.1|10423.1|10438.4|10426.4|10435.1|10423.1|1
1737112330000|2025-01-17 11:12:10|10436.3|10424.3|10436.3|10424.3|10436.3|10424.3|10436.3|10424.3|0
1737112350000|2025-01-17 11:12:30|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|0
1737112370000|2025-01-17 11:12:50|10437.9|10425.9|10435.8|10423.8|10437.9|10425.9|10435.8|10423.8|1
1737112380000|2025-01-17 11:13:00|10435.1|10423.1|10435.1|10423.1|10435.1|10423.1|10435.1|10423.1|0
1737112390000|2025-01-17 11:13:10|10435.4|10423.4|10435.4|10423.4|10435.4|10423.4|10435.4|10423.4|0
1737112400000|2025-01-17 11:13:20|10435.6|10423.6|10437.4|10425.4|10437.4|10425.4|10431.2|10423.1|1
1737112410000|2025-01-17 11:13:30|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|10437.1|10425.1|0
1737112420000|2025-01-17 11:13:40|10437.4|10425.4|10437.4|10425.4|10437.4|10425.4|10437.4|10425.4|0
1737112440000|2025-01-17 11:14:00|10438.9|10426.9|10438.9|10426.9|10438.9|10426.9|10438.9|10426.9|0
1737112470000|2025-01-17 11:14:30|10441.8|10429.8|10447.7|10435.7|10447.7|10435.7|10441.8|10429.8|4
1737112500000|2025-01-17 11:15:00|10459.4|10447.4|10461.1|10449.1|10461.1|10449.1|10459.4|10447.4|9
1737112510000|2025-01-17 11:15:10|10460.9|10448.9|10461.2|10449.2|10461.6|10449.6|10460.9|10448.9|0
1737112520000|2025-01-17 11:15:20|10461.4|10449.4|10461.4|10449.4|10461.4|10449.4|10461.4|10449.4|0
1737112530000|2025-01-17 11:15:30|10461.9|10449.9|10463.2|10451.2|10463.2|10451.2|10461.9|10449.9|0
1737112540000|2025-01-17 11:15:40|10463.4|10451.4|10463.9|10451.9|10463.9|10451.9|10463.4|10451.4|0
1737112550000|2025-01-17 11:15:50|10463.7|10451.7|10463.7|10451.7|10463.9|10451.9|10463.7|10451.7|0
1737112560000|2025-01-17 11:16:00|10464|10452|10473.2|10461.2|10473.8|10461.8|10464|10452|6
1737112570000|2025-01-17 11:16:10|10470.8|10458.8|10471.2|10459.2|10471.2|10459.2|10470.8|10458.8|0
1737112580000|2025-01-17 11:16:20|10471|10459|10471.5|10459.5|10472.7|10460.7|10471|10459|1
1737112590000|2025-01-17 11:16:30|10467.7|10455.7|10468.5|10456.5|10471.7|10459.7|10467.7|10455.7|2
1737112600000|2025-01-17 11:16:40|10467.4|10455.4|10467.7|10455.7|10467.9|10455.9|10467.4|10455.4|0
1737112610000|2025-01-17 11:16:50|10467.2|10455.2|10466.6|10454.6|10467.2|10455.2|10466.6|10454.6|0
1737112620000|2025-01-17 11:17:00|10466.2|10454.2|10468.1|10456.1|10469.1|10457.1|10466.2|10454.2|1
1737112630000|2025-01-17 11:17:10|10467.3|10455.3|10465.2|10453.2|10467.3|10455.3|10464.4|10452.4|0
1737112650000|2025-01-17 11:17:30|10465|10453|10465.5|10453.5|10465.7|10453.7|10465|10453|0
1737112660000|2025-01-17 11:17:40|10465.7|10453.7|10469.4|10457.4|10470.2|10458.2|10465.5|10453.5|0
1737112670000|2025-01-17 11:17:50|10470.2|10458.2|10470.7|10458.7|10471.2|10459.2|10469.7|10457.7|0
1737112680000|2025-01-17 11:18:00|10471|10459|10471.7|10459.7|10471.7|10459.7|10471|10459|0
1737112690000|2025-01-17 11:18:10|10472|10460|10473|10461|10473|10461|10472|10460|0
1737112700000|2025-01-17 11:18:20|10473.2|10461.2|10473.5|10461.5|10473.5|10461.5|10473.2|10461.2|0
1737112710000|2025-01-17 11:18:30|10473.8|10461.8|10473.5|10461.5|10473.8|10461.8|10473.4|10461.4|0
1737112720000|2025-01-17 11:18:40|10473.7|10461.7|10474|10462|10474|10462|10473.7|10461.7|0
1737112730000|2025-01-17 11:18:50|10464.5|10452.5|10464.5|10452.5|10464.7|10452.7|10464.5|10452.5|1
1737112740000|2025-01-17 11:19:00|10462.5|10450.5|10466.4|10454.4|10467|10455|10462.5|10450.5|2
1737112750000|2025-01-17 11:19:10|10470.4|10458.4|10466.8|10454.8|10470.4|10458.4|10466.8|10454.8|1
1737112760000|2025-01-17 11:19:20|10466.5|10454.5|10465.8|10453.8|10466.5|10454.5|10465.8|10453.8|0
1737112770000|2025-01-17 11:19:30|10461.7|10449.7|10464.7|10452.7|10466.4|10454.4|10461|10449|1
1737112780000|2025-01-17 11:19:40|10465.5|10453.5|10469.2|10457.2|10469.2|10457.2|10465.5|10453.5|0
1737112790000|2025-01-17 11:19:50|10467.5|10455.5|10468.4|10456.4|10470.5|10458.5|10466.9|10454.9|0
1737112800000|2025-01-17 11:20:00|10467.7|10455.7|10465.2|10453.2|10467.7|10455.7|10465.2|10453.2|1
1737112810000|2025-01-17 11:20:10|10465|10453|10464|10452|10465|10453|10464|10452|0
1737112820000|2025-01-17 11:20:20|10463.6|10451.6|10461.8|10449.8|10463.6|10451.6|10461.7|10449.7|0
1737112830000|2025-01-17 11:20:30|10461.4|10449.4|10464.2|10452.2|10464.8|10452.8|10460.7|10448.7|1
1737112840000|2025-01-17 11:20:40|10468|10456|10471.2|10459.2|10471.7|10459.7|10467.5|10455.5|5
1737112850000|2025-01-17 11:20:50|10471.5|10459.5|10470.5|10458.5|10471.5|10459.5|10469.4|10457.4|0
1737112860000|2025-01-17 11:21:00|10471.5|10459.5|10481.9|10469.9|10481.9|10469.9|10471.5|10459.5|1
1737112870000|2025-01-17 11:21:10|10483.1|10471.1|10486.6|10474.6|10486.6|10474.6|10483.1|10471.1|0
1737112880000|2025-01-17 11:21:20|10486.4|10474.4|10487.1|10475.1|10487.1|10475.1|10486.4|10474.4|0
1737112890000|2025-01-17 11:21:30|10511.3|10499.3|10520.9|10508.9|10520.9|10508.9|10511.3|10499.3|3
1737112900000|2025-01-17 11:21:40|10521.5|10509.5|10522.3|10510.3|10522.3|10510.3|10521.5|10509.5|1
1737112920000|2025-01-17 11:22:00|10522.2|10510.2|10511|10499|10529.5|10517.5|10511|10499|5
1737112930000|2025-01-17 11:22:10|10511.4|10499.4|10513.2|10501.2|10514.2|10502.2|10507.9|10497.7|2
1737112940000|2025-01-17 11:22:20|10512.5|10500.5|10520.9|10508.9|10520.9|10508.9|10512.2|10500.2|2
1737112950000|2025-01-17 11:22:30|10518.1|10506.1|10516.4|10504.4|10518.1|10506.1|10516.4|10504.4|2
1737112960000|2025-01-17 11:22:40|10516.1|10504.1|10516.1|10504.1|10517.8|10505.8|10515.8|10503.8|5
1737112970000|2025-01-17 11:22:50|10516.3|10504.3|10516.6|10504.6|10516.6|10504.6|10515.6|10503.6|2
1737112980000|2025-01-17 11:23:00|10516.1|10504.1|10526|10514|10533.1|10521.1|10516.1|10504.1|4
1737112990000|2025-01-17 11:23:10|10525.8|10513.8|10521.5|10509.5|10525.8|10513.8|10519.5|10507.5|1
1737113000000|2025-01-17 11:23:20|10526.6|10514.6|10526.6|10514.6|10526.6|10514.6|10526.6|10514.6|3
1737113010000|2025-01-17 11:23:30|10522.4|10514.4|10525.1|10513.1|10526.3|10514.4|10521.7|10511.1|1
1737113020000|2025-01-17 11:23:40|10524.7|10512.7|10522.8|10510.8|10524.7|10512.7|10518.7|10506.7|0
1737113030000|2025-01-17 11:23:50|10522|10510|10520.8|10508.8|10522|10510|10520.3|10508.3|0
1737113040000|2025-01-17 11:24:00|10523.3|10511.3|10526.8|10514.8|10526.8|10514.8|10523.3|10511.3|1
1737113050000|2025-01-17 11:24:10|10527.1|10515.1|10526.5|10514.5|10527.1|10515.1|10526.5|10514.5|2
1737113060000|2025-01-17 11:24:20|10524.1|10512.1|10520.5|10512.5|10524.1|10512.5|10520.5|10512.1|1
1737113070000|2025-01-17 11:24:30|10521|10513|10521|10513|10521|10513|10521|10513|0
1737113080000|2025-01-17 11:24:40|10522.7|10510.7|10522.7|10510.7|10522.7|10510.7|10522.7|10510.7|1
1737113090000|2025-01-17 11:24:50|10520.8|10512.8|10528.8|10516.8|10528.8|10516.8|10520.8|10512.8|4
1737113110000|2025-01-17 11:25:10|10528.5|10516.5|10528.3|10516.3|10528.6|10516.6|10528.3|10516.3|0
1737113120000|2025-01-17 11:25:20|10529|10517|10529|10517|10529|10517|10529|10517|1
1737113150000|2025-01-17 11:25:50|10526.8|10518.8|10526.1|10518.1|10526.8|10518.8|10526.1|10518.1|2
1737113160000|2025-01-17 11:26:00|10526.7|10514.7|10523|10511|10526.7|10514.7|10523|10511|1
1737113170000|2025-01-17 11:26:10|10517.5|10511.5|10523|10511|10523|10513.2|10517.5|10511|4
1737113180000|2025-01-17 11:26:20|10524.1|10516.1|10524|10516|10524.1|10516.1|10523.6|10515.6|3
1737113190000|2025-01-17 11:26:30|10532.1|10520.1|10531.8|10523.8|10534|10523.8|10531.8|10520.1|1
1737113200000|2025-01-17 11:26:40|10533.3|10521.3|10530.4|10518.4|10533.3|10523.1|10529.1|10518.1|1
1737113210000|2025-01-17 11:26:50|10527|10519|10532.1|10520.1|10532.1|10520.1|10527|10519|1
1737113220000|2025-01-17 11:27:00|10530.4|10522.4|10531.5|10519.5|10531.5|10522.4|10525.8|10517.8|3
1737113230000|2025-01-17 11:27:10|10527|10519|10532|10520|10532|10520|10527|10519|1
1737113240000|2025-01-17 11:27:20|10529.9|10523.9|10533|10521|10533|10526.3|10529.9|10519.5|1
1737113250000|2025-01-17 11:27:30|10539.3|10531.3|10557.1|10545.1|10557.2|10545.2|10539.3|10529.9|26
1737113260000|2025-01-17 11:27:40|10556.3|10544.3|10546.2|10534.2|10560.2|10548.2|10546.2|10534.2|4
1737113270000|2025-01-17 11:27:50|10543.1|10531.1|10558.4|10546.4|10559.9|10547.9|10542.4|10530.4|3
1737113280000|2025-01-17 11:28:00|10556.7|10544.7|10557|10545|10558.9|10546.9|10556.7|10544.7|4
1737113290000|2025-01-17 11:28:10|10551.9|10539.9|10552|10540|10555.4|10543.4|10548.7|10536.7|2
1737113300000|2025-01-17 11:28:20|10551.9|10539.9|10548.9|10536.9|10552|10540|10548.9|10536.9|1
1737113310000|2025-01-17 11:28:30|10543.2|10535.2|10543.2|10535.2|10543.2|10535.2|10543.2|10535.2|0
1737113320000|2025-01-17 11:28:40|10545.2|10533.2|10537|10525|10545.2|10533.2|10536.9|10524.9|4
1737113330000|2025-01-17 11:28:50|10533.8|10521.8|10517.9|10505.9|10533.8|10521.8|10517.9|10505.9|1
1737113340000|2025-01-17 11:29:00|10517|10505|10513.6|10501.6|10518.1|10506.1|10511.9|10499.9|3
1737113350000|2025-01-17 11:29:10|10512.1|10500.1|10513.6|10501.6|10513.6|10501.6|10506.6|10497.8|1
1737113360000|2025-01-17 11:29:20|10520.8|10508.8|10523.1|10511.1|10523.1|10511.1|10517.6|10505.6|1
1737113370000|2025-01-17 11:29:30|10522.3|10510.3|10521.2|10509.2|10525.3|10513.3|10519.4|10507.4|2
1737113380000|2025-01-17 11:29:40|10520.4|10508.4|10516.9|10504.9|10520.4|10508.4|10516.7|10504.7|0
1737113390000|2025-01-17 11:29:50|10516.4|10504.4|10517.6|10505.6|10518|10506|10514.4|10502.4|1
1737113400000|2025-01-17 11:30:00|10517.2|10505.2|10508.9|10496.9|10517.2|10505.2|10508.9|10496.9|5
1737113410000|2025-01-17 11:30:10|10508.8|10496.8|10512|10500|10512|10500|10505.4|10493.4|3
1737113420000|2025-01-17 11:30:20|10510.7|10498.7|10510.6|10498.6|10511.2|10499.2|10509.4|10497.4|4
1737113430000|2025-01-17 11:30:30|10508.8|10496.8|10507.7|10495.7|10509.2|10497.2|10504.9|10495.7|5
1737113440000|2025-01-17 11:30:40|10509.4|10497.4|10517.3|10505.3|10520.3|10508.3|10509.4|10497.4|2
1737113450000|2025-01-17 11:30:50|10514.5|10502.5|10531.1|10519.1|10531.3|10519.3|10514|10502|1
1737113460000|2025-01-17 11:31:00|10531.4|10519.4|10535.3|10523.3|10535.3|10523.3|10531.4|10519.4|0
1737113470000|2025-01-17 11:31:10|10530.6|10522.6|10522.4|10510.4|10530.6|10522.6|10522.4|10510.4|4
1737113490000|2025-01-17 11:31:30|10522.5|10510.5|10522.5|10510.5|10522.5|10510.5|10522.5|10510.5|2
1737113500000|2025-01-17 11:31:40|10522.2|10510.2|10522.2|10510.2|10522.2|10510.2|10522.2|10510.2|0
1737113520000|2025-01-17 11:32:00|10521.4|10509.4|10519.9|10507.9|10521.4|10509.4|10519.9|10507.9|0
1737113530000|2025-01-17 11:32:10|10518.4|10506.4|10518.1|10506.1|10518.4|10506.4|10518.1|10506.1|1
1737113540000|2025-01-17 11:32:20|10518.9|10506.9|10519.9|10507.9|10519.9|10508.8|10516.4|10506.6|3
1737113550000|2025-01-17 11:32:30|10519.6|10507.6|10519.3|10507.3|10519.6|10507.6|10519.3|10507.3|0
1737113560000|2025-01-17 11:32:40|10519.6|10507.6|10519.6|10507.6|10519.6|10507.6|10519.6|10507.6|0
1737113570000|2025-01-17 11:32:50|10522|10510|10522|10510|10522|10510|10522|10510|0
1737113580000|2025-01-17 11:33:00|10522.4|10510.4|10522.4|10510.4|10522.4|10510.4|10522.4|10510.4|0
1737113590000|2025-01-17 11:33:10|10523.1|10511.1|10523.1|10511.1|10523.1|10511.1|10523.1|10511.1|0
1737113650000|2025-01-17 11:34:10|10523.4|10511.4|10538.4|10526.4|10538.4|10526.4|10523.4|10511.4|3
1737113660000|2025-01-17 11:34:20|10539.5|10527.5|10538.5|10526.5|10540.7|10528.7|10538.5|10526.5|2
1737113670000|2025-01-17 11:34:30|10538.4|10526.4|10536.5|10524.5|10538.4|10526.4|10529.4|10521.9|2
1737113680000|2025-01-17 11:34:40|10536.1|10524.1|10535|10523|10536.1|10524.1|10535|10523|0
1737113700000|2025-01-17 11:35:00|10537.4|10525.4|10537.4|10525.4|10537.4|10525.4|10537.4|10525.4|0
1737113710000|2025-01-17 11:35:10|10536.7|10524.7|10536.7|10524.7|10536.7|10524.7|10536.7|10524.7|0
1737113730000|2025-01-17 11:35:30|10531.4|10519.4|10530.6|10518.6|10531.4|10519.4|10530.6|10518.6|1
1737113750000|2025-01-17 11:35:50|10531|10519|10531|10519|10531|10519|10531|10519|0
1737113760000|2025-01-17 11:36:00|10532|10520|10534.4|10522.4|10534.7|10522.7|10532|10520|0
1737113790000|2025-01-17 11:36:30|10535.5|10523.5|10538|10526|10538|10526|10535.5|10523.5|0
1737113820000|2025-01-17 11:37:00|10535.5|10523.5|10536.7|10524.7|10536.8|10524.8|10535.5|10523.5|1
1737113830000|2025-01-17 11:37:10|10537.8|10525.8|10535.5|10523.5|10539.5|10527.5|10535.5|10523.5|1
1737113840000|2025-01-17 11:37:20|10531.7|10523.7|10527.2|10515.2|10536.4|10524.4|10526.2|10514.2|7
1737113850000|2025-01-17 11:37:30|10526.2|10514.2|10514|10502|10526.2|10514.2|10514|10502|2
1737113860000|2025-01-17 11:37:40|10513.5|10501.5|10514.5|10502.5|10514.5|10503|10511|10501.5|0
1737113870000|2025-01-17 11:37:50|10519.7|10507.7|10520|10508|10520.9|10508.9|10519.7|10507.7|1
1737113880000|2025-01-17 11:38:00|10516.9|10504.9|10516.9|10504.9|10516.9|10504.9|10516.9|10504.9|0
1737113890000|2025-01-17 11:38:10|10519.2|10507.2|10520.7|10508.7|10520.7|10508.7|10519.2|10507.2|1
1737113900000|2025-01-17 11:38:20|10519.9|10507.9|10529.7|10517.7|10530.7|10518.7|10519.9|10507.9|1
1737113910000|2025-01-17 11:38:30|10529|10517|10532.1|10520.1|10532.1|10520.1|10529|10517|11
1737113940000|2025-01-17 11:39:00|10533.7|10521.7|10535.8|10523.8|10535.8|10523.8|10533.7|10521.7|1
1737113950000|2025-01-17 11:39:10|10533.6|10521.6|10526.1|10514.1|10533.6|10521.6|10526.1|10514.1|2
1737113960000|2025-01-17 11:39:20|10538.3|10526.3|10539.1|10527.1|10539.1|10527.1|10538|10526|1
1737113970000|2025-01-17 11:39:30|10537|10525|10537.1|10525.1|10537.1|10525.1|10537|10525|0
1737113980000|2025-01-17 11:39:40|10537.5|10525.5|10536.4|10524.4|10537.5|10525.5|10533.8|10521.8|1
1737113990000|2025-01-17 11:39:50|10536.7|10524.7|10535.9|10523.9|10536.7|10524.7|10535.4|10523.4|0
1737114000000|2025-01-17 11:40:00|10536.1|10524.1|10535.1|10523.1|10540.3|10528.3|10534.9|10522.9|0
1737114010000|2025-01-17 11:40:10|10537.6|10525.6|10537.8|10525.8|10538.3|10526.3|10537.4|10525.4|0
1737114020000|2025-01-17 11:40:20|10537.6|10525.6|10535.9|10523.9|10537.6|10525.6|10535.4|10523.4|0
1737114030000|2025-01-17 11:40:30|10536.7|10524.7|10544.2|10532.2|10546.2|10534.2|10536.7|10524.7|13
1737114040000|2025-01-17 11:40:40|10541|10529|10541|10529|10541|10529|10541|10529|2
1737114050000|2025-01-17 11:40:50|10542|10530|10542.5|10530.5|10544.9|10532.9|10542|10530|0
1737114060000|2025-01-17 11:41:00|10544.2|10532.2|10547|10535|10547.4|10535.4|10544.2|10532.2|0
1737114070000|2025-01-17 11:41:10|||||||||1
1737114090000|2025-01-17 11:41:30|10546.7|10534.7|10546.7|10534.7|10546.7|10534.7|10546.7|10534.7|0
1737114110000|2025-01-17 11:41:50|10546.9|10534.9|10548.5|10536.5|10548.5|10536.5|10546.9|10534.9|0
1737114120000|2025-01-17 11:42:00|10549|10537|10551.9|10539.9|10556.1|10544.1|10549|10537|2
1737114130000|2025-01-17 11:42:10|10552|10540|10552.4|10540.4|10552.4|10540.4|10552|10540|0
1737114140000|2025-01-17 11:42:20|10553|10541|10553|10541|10553.7|10541.7|10553|10541|0
1737114150000|2025-01-17 11:42:30|10551.8|10539.8|10541.5|10529.5|10551.8|10539.8|10539.4|10527.4|0
1737114160000|2025-01-17 11:42:40|10538.7|10526.7|10541|10529|10541.2|10529.2|10537.7|10525.7|0
1737114170000|2025-01-17 11:42:50|10544.4|10532.4|10544.4|10532.4|10544.4|10532.4|10544.4|10532.4|0
1737114180000|2025-01-17 11:43:00|10544|10532|10542|10530|10544|10532|10542|10530|1
1737114190000|2025-01-17 11:43:10|10542.5|10530.5|10543.2|10531.2|10543.2|10531.2|10542.5|10530.5|0
1737114200000|2025-01-17 11:43:20|10538.4|10532.4|10527.5|10515.5|10538.4|10532.4|10525.2|10513.2|5
1737114210000|2025-01-17 11:43:30|10527.6|10515.6|10527.2|10515.2|10527.6|10515.6|10527.2|10515.2|0
1737114220000|2025-01-17 11:43:40|10526.9|10514.9|10528.7|10516.7|10528.7|10516.7|10526.6|10514.6|0
1737114230000|2025-01-17 11:43:50|10531.2|10519.2|10530.9|10518.9|10531.2|10519.2|10529.5|10517.5|1
1737114240000|2025-01-17 11:44:00|10530.2|10518.2|10532.2|10520.2|10532.2|10520.2|10530.2|10518.2|0
1737114270000|2025-01-17 11:44:30|10529.4|10517.4|10527.4|10515.4|10529.5|10517.5|10527.4|10515.4|0
1737114280000|2025-01-17 11:44:40|10526.5|10514.5|10529.2|10517.2|10529.2|10517.2|10526.5|10514.5|0
1737114300000|2025-01-17 11:45:00|10530|10518|10530.5|10518.5|10530.5|10518.5|10530|10518|0
1737114310000|2025-01-17 11:45:10|10528.9|10516.9|10527.2|10515.2|10528.9|10516.9|10526.8|10514.8|1
1737114320000|2025-01-17 11:45:20|10526.3|10514.3|10531.2|10519.2|10531.2|10519.2|10526.3|10514.3|0
1737114330000|2025-01-17 11:45:30|10531.5|10519.5|10534.9|10522.9|10534.9|10522.9|10531.5|10519.5|4
1737114340000|2025-01-17 11:45:40|10538|10526|10540.8|10528.8|10540.8|10528.8|10538|10526|1
1737114350000|2025-01-17 11:45:50|10541|10529|10537.5|10525.5|10541|10529|10537.3|10525.3|0
1737114360000|2025-01-17 11:46:00|10537.3|10525.3|10537.8|10525.8|10537.8|10525.8|10535|10523|0
1737114370000|2025-01-17 11:46:10|10539.2|10527.2|10536.3|10524.3|10541.8|10529.8|10536.3|10524.3|1
1737114380000|2025-01-17 11:46:20|10537.4|10525.4|10541.5|10529.5|10542|10530|10537.4|10525.4|0
1737114390000|2025-01-17 11:46:30|10542.1|10530.1|10539.5|10527.5|10542.1|10530.1|10539.5|10527.5|0
1737114400000|2025-01-17 11:46:40|10539.3|10527.3|10539.3|10527.3|10539.3|10527.3|10539.3|10527.3|0
1737114410000|2025-01-17 11:46:50|10539.9|10527.9|10540.2|10528.2|10541.6|10529.6|10539.9|10527.9|0
1737114420000|2025-01-17 11:47:00|10540.3|10528.3|10544.7|10532.7|10544.7|10532.7|10535.8|10523.8|4
1737114430000|2025-01-17 11:47:10|10548.5|10536.5|10549|10537|10549|10537|10548.5|10536.5|0
1737114440000|2025-01-17 11:47:20|10549.2|10537.2|10549.2|10537.2|10549.2|10537.2|10549.2|10537.2|0
1737114450000|2025-01-17 11:47:30|10549.5|10537.5|10549.5|10537.5|10549.5|10537.5|10549.5|10537.5|0
1737114460000|2025-01-17 11:47:40|10548.5|10536.5|10548.7|10536.7|10548.7|10536.7|10548.5|10536.5|3
1737114470000|2025-01-17 11:47:50|10548.9|10536.9|10553.8|10541.8|10553.8|10541.8|10548.9|10536.9|2
1737114480000|2025-01-17 11:48:00|10554.7|10542.7|10558.7|10546.7|10559|10547|10554.7|10542.7|1
1737114490000|2025-01-17 11:48:10|10559|10547|10560.6|10548.6|10560.8|10548.8|10552.3|10546.3|0
1737114500000|2025-01-17 11:48:20|10560.7|10548.7|10560.8|10548.8|10560.8|10548.8|10560.3|10548.3|0
1737114510000|2025-01-17 11:48:30|10561|10549|10561|10549|10561|10549|10561|10549|0
1737114520000|2025-01-17 11:48:40|10561.2|10549.2|10558.2|10550.2|10561.2|10550.5|10558.2|10548.8|0
1737114540000|2025-01-17 11:49:00|10559.2|10547.2|10560.5|10548.5|10560.5|10548.5|10555.8|10543.8|2
1737114550000|2025-01-17 11:49:10|10560.1|10548.1|10562.3|10550.3|10562.3|10550.3|10560.1|10548.1|1
1737114560000|2025-01-17 11:49:20|10562.1|10550.1|10562.8|10550.8|10563|10551|10561.8|10549.8|0
1737114570000|2025-01-17 11:49:30|10563.6|10551.6|10576.8|10564.8|10578.9|10566.9|10561.8|10551.5|6
1737114580000|2025-01-17 11:49:40|10577.1|10565.1|10580.9|10568.9|10580.9|10568.9|10576.4|10565.1|1
1737114590000|2025-01-17 11:49:50|10574.8|10562.8|10566.8|10554.8|10574.8|10562.8|10565.1|10553.1|2
1737114600000|2025-01-17 11:50:00|10564.3|10556.3|10559.8|10547.8|10564.3|10556.3|10559.8|10547.8|1
1737114620000|2025-01-17 11:50:20|10560.2|10548.2|10560.3|10548.3|10560.6|10548.6|10560.2|10548.2|0
1737114630000|2025-01-17 11:50:30|10559.9|10547.9|10567.5|10555.5|10567.8|10555.8|10556.8|10544.8|4
1737114640000|2025-01-17 11:50:40|10568.2|10556.2|10568.4|10556.4|10568.4|10556.4|10566.5|10554.5|0
1737114650000|2025-01-17 11:50:50|10567.1|10555.1|10565.3|10553.3|10567.1|10555.1|10564.8|10552.8|0
1737114660000|2025-01-17 11:51:00|10565.7|10553.7|10568.8|10556.8|10569|10557|10564|10552|0
1737114670000|2025-01-17 11:51:10|10566.1|10554.1|10562.5|10550.5|10566.3|10554.3|10562.5|10550.5|0
1737114680000|2025-01-17 11:51:20|10562.2|10550.2|10567|10555|10567.8|10555.8|10561.5|10549.5|1
1737114690000|2025-01-17 11:51:30|10568|10556|10568|10556|10568|10556|10568|10556|0
1737114700000|2025-01-17 11:51:40|10567.5|10555.5|10566.8|10554.8|10567.5|10555.5|10566.8|10554.8|0
1737114710000|2025-01-17 11:51:50|10570.4|10558.4|10573.6|10561.6|10573.6|10561.6|10570.4|10558.4|0
1737114720000|2025-01-17 11:52:00|10574|10562|10581.1|10569.1|10581.1|10569.1|10572.8|10560.8|1
1737114730000|2025-01-17 11:52:10|10580.8|10568.8|10581.3|10569.3|10581.6|10569.6|10580.8|10568.8|0
1737114740000|2025-01-17 11:52:20|10581.1|10569.1|10581.1|10569.1|10581.1|10569.1|10581.1|10569.1|0
1737114750000|2025-01-17 11:52:30|10581|10569|10580.4|10568.4|10581|10569|10580.4|10568.4|2
1737114760000|2025-01-17 11:52:40|10576.8|10568.8|10584.9|10572.9|10584.9|10572.9|10576.8|10567.3|3
1737114770000|2025-01-17 11:52:50|10588|10576|10588.2|10576.2|10588.2|10576.2|10586.1|10574.1|0
1737114780000|2025-01-17 11:53:00|10587.2|10575.2|10596|10584|10596.6|10584.6|10587.2|10575.2|1
1737114790000|2025-01-17 11:53:10|10595.8|10583.8|10595.3|10583.3|10595.8|10583.8|10594.7|10582.7|0
1737114800000|2025-01-17 11:53:20|10596.1|10584.1|10595.5|10583.5|10597.5|10586.1|10594.1|10583.3|1
1737114810000|2025-01-17 11:53:30|10595.3|10583.3|10600.9|10588.9|10600.9|10588.9|10595|10583|5
1737114820000|2025-01-17 11:53:40|10601.5|10589.5|10603.7|10591.7|10603.7|10591.7|10600.2|10588.2|2
1737114830000|2025-01-17 11:53:50|10602.4|10590.4|10602|10590|10602.4|10590.4|10601.9|10589.9|0
1737114840000|2025-01-17 11:54:00|10601.6|10589.6|10598.9|10586.9|10601.6|10589.6|10598.9|10586.9|0
1737114850000|2025-01-17 11:54:10|10592.2|10580.2|10588.6|10576.6|10592.2|10580.2|10584.5|10572.5|2
1737114860000|2025-01-17 11:54:20|10590.3|10578.3|10587.8|10575.8|10590.3|10578.3|10583.4|10571.4|1
1737114870000|2025-01-17 11:54:30|10586|10574|10584|10572|10586|10574|10583.3|10571.3|3
1737114880000|2025-01-17 11:54:40|10583.9|10571.9|10582.9|10570.9|10584.2|10573.3|10578.7|10570.7|1
1737114890000|2025-01-17 11:54:50|10582.2|10570.2|10582.2|10570.2|10582.2|10570.2|10582.2|10570.2|0
1737114900000|2025-01-17 11:55:00|10582.5|10570.5|10584.2|10572.2|10584.2|10572.2|10582|10570|1
1737114910000|2025-01-17 11:55:10|10584.5|10572.5|10583|10571|10584.5|10572.5|10582.5|10570.5|2
1737114920000|2025-01-17 11:55:20|10583.9|10571.9|10590.7|10578.7|10592.2|10580.2|10583.9|10571.9|0
1737114930000|2025-01-17 11:55:30|10589.8|10577.8|10589.5|10577.5|10589.8|10577.8|10589.3|10577.3|1
1737114940000|2025-01-17 11:55:40|10588.8|10576.8|10585.5|10573.5|10588.8|10576.8|10585.5|10573.5|1
1737114950000|2025-01-17 11:55:50|10585.2|10573.2|10583.7|10571.7|10585.2|10573.2|10583.7|10571.7|0
1737114970000|2025-01-17 11:56:10|10584|10572|10584.7|10572.7|10585.2|10573.2|10584|10572|0
1737114990000|2025-01-17 11:56:30|10584.1|10572.1|10586.7|10574.7|10586.7|10574.7|10582.7|10570.7|0
1737115000000|2025-01-17 11:56:40|10594|10582|10593.2|10581.2|10594.2|10582.2|10593.2|10581.2|1
1737115010000|2025-01-17 11:56:50|10593.7|10581.7|10593|10581|10595.4|10583.4|10591.5|10579.5|0
1737115020000|2025-01-17 11:57:00|10592.9|10580.9|10593.9|10581.9|10593.9|10581.9|10592.9|10580.9|0
1737115030000|2025-01-17 11:57:10|10593.7|10581.7|10593|10581|10593.7|10581.7|10591.5|10579.5|0
1737115050000|2025-01-17 11:57:30|10591.3|10579.3|10589.7|10577.7|10591.3|10579.3|10589.2|10577.2|2
1737115060000|2025-01-17 11:57:40|10589.1|10577.1|10586.1|10574.1|10589.1|10577.1|10585.6|10573.6|1
1737115070000|2025-01-17 11:57:50|10585.7|10573.7|10586.4|10574.4|10586.4|10576.9|10584.9|10573.7|1
1737115080000|2025-01-17 11:58:00|10587.2|10575.2|10587.1|10575.1|10587.2|10575.2|10586.9|10574.9|0
1737115100000|2025-01-17 11:58:20|10592.9|10580.9|10593.4|10581.4|10593.5|10581.5|10592.9|10580.9|7
1737115110000|2025-01-17 11:58:30|10593.5|10581.5|10590.9|10578.9|10593.9|10581.9|10590.1|10578.1|2
1737115120000|2025-01-17 11:58:40|10591|10579|10591.7|10579.7|10591.7|10579.7|10591|10579|0
1737115140000|2025-01-17 11:59:00|10592.1|10580.1|10592.5|10580.5|10592.9|10580.9|10592.1|10580.1|0
1737115150000|2025-01-17 11:59:10|10592.4|10580.4|10591.2|10579.2|10592.5|10580.5|10591.2|10579.2|0
1737115160000|2025-01-17 11:59:20|10591.1|10579.1|10591.1|10579.1|10591.1|10579.1|10591.1|10579.1|0
1737115170000|2025-01-17 11:59:30|10591.7|10579.7|10591.7|10579.7|10591.7|10579.7|10591.7|10579.7|0
1737115180000|2025-01-17 11:59:40|10591.2|10579.2|10590.2|10578.2|10591.2|10579.2|10590.2|10578.2|0
1737115190000|2025-01-17 11:59:50|10591.2|10579.2|10589.1|10577.1|10592.6|10580.6|10589.1|10577.1|1
1737115200000|2025-01-17 12:00:00|10589.4|10577.4|10589.4|10577.4|10589.4|10577.4|10589.4|10577.4|0
1737115210000|2025-01-17 12:00:10|10589.1|10577.1|10589.1|10577.1|10589.1|10577.1|10589.1|10577.1|0
1737115220000|2025-01-17 12:00:20|10588.1|10576.1|10586.6|10578.6|10588.1|10578.6|10585.9|10576.1|5
1737115230000|2025-01-17 12:00:30|10590.7|10578.7|10587.6|10579.6|10590.7|10579.6|10587.6|10578.7|2
1737115240000|2025-01-17 12:00:40|10586.6|10578.6|10586.2|10578.2|10586.6|10578.6|10586.2|10578.2|1
1737115250000|2025-01-17 12:00:50|10582.6|10570.6|10583|10571|10583|10571|10582.6|10570.6|1
1737115260000|2025-01-17 12:01:00|10583.2|10571.2|10585.4|10573.4|10585.4|10573.4|10583.2|10571.2|1
1737115270000|2025-01-17 12:01:10|10586|10574|10585.9|10577.9|10587.7|10577.9|10585.6|10574|2
1737115290000|2025-01-17 12:01:30|10585.2|10577.2|10586.5|10574.5|10587.4|10577.2|10585.2|10573.4|0
1737115300000|2025-01-17 12:01:40|10581.7|10569.7|10580.4|10568.4|10581.7|10569.7|10580.4|10568.4|5
1737115310000|2025-01-17 12:01:50|10581.4|10569.4|10585|10573|10585|10573|10581.4|10569.4|0
1737115320000|2025-01-17 12:02:00|10585.2|10573.2|10586.9|10574.9|10586.9|10574.9|10585.2|10573.2|2
1737115330000|2025-01-17 12:02:10|10585.5|10573.5|10581.5|10569.5|10585.5|10573.5|10581.4|10569.4|5
1737115340000|2025-01-17 12:02:20|10581.2|10569.2|10578.6|10570.6|10581.2|10570.6|10578.6|10568.7|7
1737115350000|2025-01-17 12:02:30|10581|10569|10582.9|10570.9|10584.4|10572.4|10580.5|10568.5|1
1737115360000|2025-01-17 12:02:40|10582.8|10570.8|10583.1|10571.1|10583.6|10571.6|10582.3|10570.3|2
1737115370000|2025-01-17 12:02:50|10582.6|10570.6|10582.6|10570.6|10582.6|10570.6|10582.6|10570.6|0
1737115380000|2025-01-17 12:03:00|10582.3|10570.3|10579.4|10567.4|10582.3|10570.3|10579.4|10567.4|0
1737115390000|2025-01-17 12:03:10|10577.6|10569.6|10578.1|10572.1|10578.4|10572.1|10577.6|10569.6|0
1737115400000|2025-01-17 12:03:20|10578.8|10572.8|10577|10571|10578.8|10572.8|10577|10569.8|4
1737115410000|2025-01-17 12:03:30|10576.3|10570.3|10578.4|10570.4|10578.6|10570.6|10576.3|10569.4|0
1737115420000|2025-01-17 12:03:40|10578.3|10570.3|10585.9|10573.9|10588.3|10576.3|10578.3|10570.3|6
1737115430000|2025-01-17 12:03:50|10583.6|10575.6|10583.6|10575.6|10583.6|10575.6|10583.6|10575.6|0
1737115440000|2025-01-17 12:04:00|10583.3|10575.3|10583.3|10575.3|10583.3|10575.3|10583.3|10575.3|0
1737115450000|2025-01-17 12:04:10|10582.8|10570.8|10582.9|10574.9|10586.3|10574.9|10582.8|10570.8|5
1737115460000|2025-01-17 12:04:20|10585.2|10573.2|10584.4|10572.4|10586.8|10574.8|10584.3|10572.3|0
1737115470000|2025-01-17 12:04:30|10584.8|10572.8|10587.1|10575.1|10587.1|10575.1|10584.6|10572.6|0
1737115480000|2025-01-17 12:04:40|10587.3|10575.3|10586.7|10574.7|10588.4|10576.4|10586.3|10574.3|0
1737115490000|2025-01-17 12:04:50|10586.5|10574.5|10586.9|10574.9|10586.9|10574.9|10586.5|10574.5|0
1737115500000|2025-01-17 12:05:00|10587|10575|10585.7|10573.7|10587.9|10575.9|10585.7|10573.7|2
1737115510000|2025-01-17 12:05:10|10586.1|10574.1|10586.1|10574.1|10586.1|10574.1|10586.1|10574.1|0
1737115540000|2025-01-17 12:05:40|10585.4|10573.4|10586.5|10574.5|10586.5|10574.5|10585.4|10573.4|0
1737115550000|2025-01-17 12:05:50|10586.4|10574.4|10590.2|10578.2|10590.4|10578.4|10586.4|10574.4|0
1737115560000|2025-01-17 12:06:00|10588.2|10576.2|10588.2|10576.2|10588.2|10576.2|10588.2|10576.2|0
1737115580000|2025-01-17 12:06:20|10588|10576|10586.2|10578.2|10588.4|10578.2|10586.2|10576|2
1737115590000|2025-01-17 12:06:30|10586.6|10578.6|10586.9|10578.9|10589.1|10578.9|10586.6|10577.1|1
1737115610000|2025-01-17 12:06:50|10589.9|10577.9|10589.2|10577.2|10589.9|10579.6|10585.4|10573.4|0
1737115620000|2025-01-17 12:07:00|10588.9|10576.9|10587.9|10575.9|10588.9|10576.9|10587.6|10575.6|0
1737115630000|2025-01-17 12:07:10|10588.1|10576.1|10589.7|10577.7|10589.7|10577.7|10587.7|10575.7|0
1737115640000|2025-01-17 12:07:20|10590.7|10578.7|10590.7|10578.7|10590.7|10578.7|10590.7|10578.7|1
1737115660000|2025-01-17 12:07:40|10590.1|10578.1|10589.4|10577.4|10590.1|10578.1|10589.4|10577.4|0
1737115670000|2025-01-17 12:07:50|10585.7|10573.7|10584.6|10572.6|10585.7|10573.7|10584.6|10572.6|1
1737115680000|2025-01-17 12:08:00|10583.9|10571.9|10583.9|10571.9|10583.9|10571.9|10583.9|10571.9|0
1737115700000|2025-01-17 12:08:20|10583.6|10571.6|10583.1|10571.1|10583.6|10571.6|10583.1|10571.1|3
1737115720000|2025-01-17 12:08:40|10586.4|10574.4|10588.2|10576.2|10592.1|10580.1|10586.4|10574.4|2
1737115730000|2025-01-17 12:08:50|10587.3|10575.3|10590.4|10578.4|10590.4|10578.4|10585.6|10573.6|0
1737115740000|2025-01-17 12:09:00|10590.1|10578.1|10588.1|10576.1|10590.1|10578.1|10587.9|10575.9|0
1737115750000|2025-01-17 12:09:10|10588.4|10576.4|10588.4|10576.4|10588.4|10576.4|10588.4|10576.4|0
1737115770000|2025-01-17 12:09:30|10588.7|10576.7|10589.4|10577.4|10589.4|10577.4|10588.7|10576.7|0
1737115790000|2025-01-17 12:09:50|10589.6|10577.6|10590.3|10578.3|10590.3|10578.3|10589.6|10577.6|0
1737115800000|2025-01-17 12:10:00|10590.4|10578.4|10590.6|10578.6|10590.6|10578.6|10590.4|10578.4|0
1737115810000|2025-01-17 12:10:10|10590.5|10578.5|10587.7|10575.7|10590.5|10578.5|10587.7|10575.7|0
1737115820000|2025-01-17 12:10:20|10587.6|10575.6|10584.9|10576.9|10587.6|10576.9|10584.6|10575.2|0
1737115830000|2025-01-17 12:10:30|10580.8|10568.8|10579.5|10567.5|10580.8|10570|10578|10567.5|3
1737115840000|2025-01-17 12:10:40|10579.3|10567.3|10581.8|10569.8|10581.8|10569.8|10579.1|10567.1|5
1737115850000|2025-01-17 12:10:50|||||||||1
1737115860000|2025-01-17 12:11:00|10582.5|10570.5|10581.5|10569.5|10583.3|10571.3|10581.5|10569.5|1
1737115890000|2025-01-17 12:11:30|10579.7|10567.7|10581.6|10569.6|10581.8|10569.8|10578.8|10566.8|8
1737115900000|2025-01-17 12:11:40|10585.1|10573.1|10585.1|10573.1|10585.1|10573.1|10585.1|10573.1|0
1737115910000|2025-01-17 12:11:50|10584.6|10572.6|10584.6|10572.6|10584.6|10572.6|10584.6|10572.6|0
1737115920000|2025-01-17 12:12:00|10584.1|10572.1|10577.6|10571.6|10584.1|10572.1|10577.6|10570.8|0
1737115930000|2025-01-17 12:12:10|10577.3|10571.3|10580.5|10568.5|10580.5|10571.3|10575.6|10568.5|6
1737115940000|2025-01-17 12:12:20|10580.2|10568.2|10575.8|10567.8|10580.2|10568.3|10575.8|10566.5|1
1737115950000|2025-01-17 12:12:30|10578.1|10566.1|10575.8|10567.8|10578.1|10568.3|10575.8|10566.1|3
1737115960000|2025-01-17 12:12:40|10575.5|10567.5|10589.5|10577.5|10589.5|10577.5|10575.5|10566.5|2
1737115970000|2025-01-17 12:12:50|10588.5|10580.5|10588.5|10580.5|10588.5|10580.5|10588.5|10580.5|1
1737115980000|2025-01-17 12:13:00|10593.3|10581.3|10591.6|10579.6|10593.3|10581.3|10591|10579|1
1737115990000|2025-01-17 12:13:10|10591.5|10579.5|10591.5|10579.5|10591.5|10579.5|10591.5|10579.5|0
1737116000000|2025-01-17 12:13:20|10592.3|10580.3|10593.6|10581.6|10593.8|10581.8|10592.3|10580.3|0
1737116010000|2025-01-17 12:13:30|10593.8|10581.8|10593.6|10585.6|10594.6|10585.6|10593.3|10581.3|3
1737116020000|2025-01-17 12:13:40|10593.9|10585.9|10593.9|10585.9|10593.9|10585.9|10593.9|10585.9|0
1737116030000|2025-01-17 12:13:50|10596.4|10584.4|10595.9|10587.9|10596.4|10587.9|10595.9|10584.4|1
1737116040000|2025-01-17 12:14:00|10595.4|10589.4|10596.2|10588.2|10598|10590.4|10594.7|10585.2|8
1737116070000|2025-01-17 12:14:30|10586|10578|10582.7|10570.7|10588.7|10578.2|10582.4|10570.4|3
1737116080000|2025-01-17 12:14:40|10585.7|10573.7|10585.2|10573.2|10585.7|10573.7|10580.7|10571.4|0
1737116090000|2025-01-17 12:14:50|10584.4|10572.4|10583.1|10571.1|10584.4|10572.4|10582.9|10570.9|0
1737116100000|2025-01-17 12:15:00|10582.1|10570.1|10584.6|10572.6|10584.6|10572.6|10582.1|10570.1|0
1737116110000|2025-01-17 12:15:10|10584.3|10572.3|10585.6|10573.6|10585.6|10573.6|10584.3|10572.3|0
1737116140000|2025-01-17 12:15:40|10589.6|10577.6|10583.1|10571.1|10589.6|10577.6|10583.1|10571.1|3
1737116170000|2025-01-17 12:16:10|10583.3|10571.3|10582.3|10570.3|10583.6|10571.6|10582.3|10570.3|0
1737116180000|2025-01-17 12:16:20|10581.1|10569.1|10581.6|10569.6|10581.6|10569.6|10581.1|10569.1|1
1737116190000|2025-01-17 12:16:30|10581.4|10569.4|10580.1|10568.1|10581.4|10569.4|10580.1|10568.1|0
1737116200000|2025-01-17 12:16:40|10584.1|10572.1|10582.3|10570.3|10584.1|10572.1|10579.8|10567.8|14
1737116210000|2025-01-17 12:16:50|10580.6|10568.6|10575.7|10569.7|10582.9|10570.9|10575.7|10568.6|2
1737116220000|2025-01-17 12:17:00|10586.5|10574.5|10586.5|10574.5|10586.5|10574.5|10586.5|10574.5|1
1737116230000|2025-01-17 12:17:10|10585.8|10573.8|10587.6|10575.6|10587.6|10575.6|10585.8|10573.8|0
1737116240000|2025-01-17 12:17:20|10587.9|10575.9|10581.3|10575.3|10587.9|10575.9|10581.3|10573.1|0
1737116260000|2025-01-17 12:17:40|10581.6|10575.6|10582.1|10570.1|10582.1|10575.6|10577.6|10570.1|2
1737116270000|2025-01-17 12:17:50|10581.8|10569.8|10583.5|10571.5|10583.5|10571.5|10580.7|10568.7|6
1737116290000|2025-01-17 12:18:10|10583|10571|10577.7|10569.7|10583|10571|10577.7|10569.7|1
1737116310000|2025-01-17 12:18:30|10577.6|10569.6|10580|10568|10580|10569.6|10576.6|10567.6|0
1737116320000|2025-01-17 12:18:40|10581|10569|10583.7|10571.7|10584.6|10572.6|10581|10569|1
1737116330000|2025-01-17 12:18:50|10582.4|10570.4|10581.3|10569.3|10582.4|10570.4|10581.3|10569.3|1
1737116340000|2025-01-17 12:19:00|10581.4|10569.4|10582.1|10570.1|10582.1|10570.1|10581.4|10569.4|0
1737116360000|2025-01-17 12:19:20|10582.3|10570.3|10582.1|10570.1|10582.4|10570.4|10582.1|10570.1|0
1737116390000|2025-01-17 12:19:50|10581.4|10569.4|10581.4|10569.4|10581.4|10569.4|10581.4|10569.4|3
1737116400000|2025-01-17 12:20:00|10581.1|10569.1|10578.6|10570.6|10581.1|10570.6|10578.6|10568.7|1
1737116410000|2025-01-17 12:20:10|10578.4|10570.4|10578.8|10570.8|10578.8|10570.8|10578.4|10570.4|0
1737116420000|2025-01-17 12:20:20|10581.4|10569.4|10580.3|10568.3|10581.4|10569.4|10578.8|10566.8|4
1737116430000|2025-01-17 12:20:30|10576|10568|10574.6|10568.6|10576|10568.6|10574.6|10567.8|6
1737116440000|2025-01-17 12:20:40|10574.3|10568.3|10576.3|10568.3|10578.6|10568.3|10574.3|10566.6|1
1737116460000|2025-01-17 12:21:00|10579|10567|10578.6|10566.6|10579|10567|10578.3|10566.3|0
1737116470000|2025-01-17 12:21:10|10579.6|10567.6|10579.6|10567.6|10579.6|10567.6|10579.6|10567.6|0
1737116480000|2025-01-17 12:21:20|10580.3|10568.3|10580.1|10568.1|10581.4|10569.4|10580.1|10568.1|1
1737116490000|2025-01-17 12:21:30|10580.3|10568.3|10580.6|10568.6|10580.6|10568.6|10580.3|10568.3|0
1737116500000|2025-01-17 12:21:40|10581|10569|10581|10569|10581|10569|10581|10569|0
1737116510000|2025-01-17 12:21:50|10592.9|10580.9|10590.9|10578.9|10592.9|10580.9|10590.9|10578.9|7
1737116520000|2025-01-17 12:22:00|10590.6|10578.6|10589.6|10577.6|10590.6|10578.6|10588.8|10576.8|0
1737116530000|2025-01-17 12:22:10|10590.1|10578.1|10589.5|10577.5|10590.1|10578.1|10589.5|10577.5|0
1737116540000|2025-01-17 12:22:20|10591|10579|10588.3|10576.3|10591|10579|10588.3|10576.3|0
1737116550000|2025-01-17 12:22:30|10588.1|10576.1|10587.6|10575.6|10588.1|10576.1|10587.6|10575.6|0
1737116570000|2025-01-17 12:22:50|10588.7|10576.7|10590.9|10578.9|10592.1|10580.1|10588.7|10576.7|0
1737116580000|2025-01-17 12:23:00|10590.6|10578.6|10590.6|10578.6|10591.1|10579.1|10590.1|10578.1|0
1737116590000|2025-01-17 12:23:10|10590.9|10578.9|10591.6|10579.6|10591.6|10579.6|10590.9|10578.9|0
1737116600000|2025-01-17 12:23:20|10592.1|10580.1|10592.1|10580.1|10592.1|10580.1|10592.1|10580.1|0
1737116610000|2025-01-17 12:23:30|10591.1|10579.1|10590.6|10578.6|10591.1|10579.1|10590.6|10578.6|1
1737116640000|2025-01-17 12:24:00|10595.6|10583.6|10597.2|10585.2|10597.2|10585.2|10595.6|10583.6|2
1737116650000|2025-01-17 12:24:10|10594.6|10586.6|10593.9|10585.9|10594.6|10586.6|10593.9|10585.9|0
1737116670000|2025-01-17 12:24:30|10596.4|10584.4|10596.4|10584.4|10596.5|10584.5|10596|10584|1
1737116680000|2025-01-17 12:24:40|10596.5|10584.5|10610.4|10598.4|10611.1|10599.1|10596.5|10584.5|2
1737116690000|2025-01-17 12:24:50|10613.4|10601.4|10612.9|10600.9|10613.4|10601.4|10611.7|10599.7|3
1737116700000|2025-01-17 12:25:00|10612.6|10600.6|10613.2|10601.2|10614.7|10602.7|10612.6|10600.6|1
1737116710000|2025-01-17 12:25:10|10610.5|10602.5|10609.7|10601.7|10610.5|10602.5|10609.7|10601.7|1
1737116720000|2025-01-17 12:25:20|10611.5|10599.5|10613|10601|10613|10601|10611.5|10599.5|0
1737116730000|2025-01-17 12:25:30|10614|10602|10617.4|10605.4|10617.4|10606.4|10612.5|10602|1
1737116740000|2025-01-17 12:25:40|10616.7|10604.7|10613.8|10605.8|10616.7|10605.8|10613.8|10604.5|1
1737116750000|2025-01-17 12:25:50|10613.3|10605.3|10613|10605|10613.3|10605.3|10613|10605|0
1737116760000|2025-01-17 12:26:00|10616|10604|10615.5|10603.5|10618.3|10611.4|10613.5|10603.5|5
1737116770000|2025-01-17 12:26:10|10615.3|10603.3|10614.6|10602.6|10615.3|10605.1|10612.5|10602.6|1
1737116780000|2025-01-17 12:26:20|10614.9|10602.9|10614.3|10602.3|10614.9|10602.9|10614.3|10602.3|1
1737116790000|2025-01-17 12:26:30|10614.6|10602.6|10614.4|10602.4|10614.6|10602.6|10614.4|10602.4|0
1737116800000|2025-01-17 12:26:40|10614.9|10602.9|10605.9|10597.9|10614.9|10605.9|10605.6|10597.6|3
1737116820000|2025-01-17 12:27:00|10606.3|10598.3|10599.4|10587.4|10606.3|10598.3|10595.5|10583.5|1
1737116830000|2025-01-17 12:27:10|10598.7|10586.7|10602|10590|10602|10590|10596.5|10584.5|0
1737116840000|2025-01-17 12:27:20|10601.7|10589.7|10597.8|10585.8|10601.7|10589.7|10597.3|10585.3|0
1737116850000|2025-01-17 12:27:30|10599|10587|10599|10587|10599|10587|10599|10587|0
1737116860000|2025-01-17 12:27:40|10600|10588|10599.3|10587.3|10600|10588|10599.3|10587.3|0
1737116870000|2025-01-17 12:27:50|10599.2|10587.2|10600.1|10588.1|10600.1|10588.1|10599.2|10587.2|0
1737116880000|2025-01-17 12:28:00|10601.5|10589.5|10607|10595|10607|10595|10601.5|10589.5|0
1737116890000|2025-01-17 12:28:10|10606.7|10594.7|10604.6|10592.6|10606.7|10594.7|10604.6|10592.6|0
1737116900000|2025-01-17 12:28:20|10605.1|10593.1|10606.6|10594.6|10606.6|10594.6|10605.1|10593.1|0
1737116910000|2025-01-17 12:28:30|10606.1|10598.1|10608.9|10596.9|10608.9|10599.5|10605.5|10596.9|1
1737116920000|2025-01-17 12:28:40|10607.1|10599.1|10607.1|10599.1|10607.1|10599.5|10605.5|10598.6|2
1737116930000|2025-01-17 12:28:50|10607.3|10599.3|10603|10591|10607.3|10599.8|10602.7|10590.7|1
1737116940000|2025-01-17 12:29:00|10602.2|10590.2|10606.8|10594.8|10607.3|10595.3|10600|10588|0
1737116950000|2025-01-17 12:29:10|10604.4|10592.4|10602.5|10590.5|10604.4|10592.4|10601.5|10589.5|2
1737116960000|2025-01-17 12:29:20|10600.1|10588.1|10594.2|10582.2|10600.1|10588.1|10594.2|10582.2|0
1737116970000|2025-01-17 12:29:30|10595.2|10583.2|10600|10588|10600|10588|10595.2|10583.2|0
1737116990000|2025-01-17 12:29:50|10600.3|10588.3|10600|10588|10600.8|10588.8|10600|10588|0
1737117000000|2025-01-17 12:30:00|10599.6|10587.6|10598.5|10590.5|10600|10590.5|10595.8|10587.6|0
1737117010000|2025-01-17 12:30:10|10599|10591|10598.5|10592.5|10599.3|10592.5|10598.5|10591|0
1737117020000|2025-01-17 12:30:20|10599|10593|10605.5|10593.5|10606|10594|10599|10592.3|2
1737117040000|2025-01-17 12:30:40|10605.6|10593.6|10602|10594|10606.6|10594.6|10602|10591.8|0
1737117050000|2025-01-17 12:30:50|10601.6|10593.6|10598.3|10586.3|10601.6|10593.6|10598.3|10586.3|1
1737117060000|2025-01-17 12:31:00|10597.9|10585.9|10600.8|10588.8|10601.5|10589.5|10597.9|10585.9|0
1737117070000|2025-01-17 12:31:10|10601.3|10589.3|10601.3|10589.3|10601.3|10589.3|10601.3|10589.3|0
1737117080000|2025-01-17 12:31:20|10602|10590|10600.6|10588.6|10602.5|10590.5|10600.6|10588.6|0
1737117090000|2025-01-17 12:31:30|10600.3|10588.3|10602.1|10590.1|10602.1|10590.1|10600.3|10588.3|0
1737117100000|2025-01-17 12:31:40|10602.8|10590.8|10603.3|10591.3|10603.3|10591.3|10602.8|10590.8|0
1737117110000|2025-01-17 12:31:50|10603.1|10591.1|10604.3|10592.3|10604.8|10592.8|10603.1|10591.1|1
1737117120000|2025-01-17 12:32:00|10604.6|10592.6|10607.8|10595.8|10608.3|10597.5|10603.1|10592.6|1
1737117130000|2025-01-17 12:32:10|10604.6|10596.6|10607.3|10595.3|10607.6|10600.1|10603.6|10595.3|3
1737117150000|2025-01-17 12:32:30|10603.5|10597.5|10603.5|10597.5|10603.5|10597.5|10603.5|10597.5|0
1737117160000|2025-01-17 12:32:40|10602.1|10596.1|10602.1|10596.1|10602.1|10596.1|10602.1|10596.1|0
1737117170000|2025-01-17 12:32:50|10601.8|10595.8|10601.8|10595.8|10601.8|10595.8|10601.8|10595.8|2
1737117180000|2025-01-17 12:33:00|10607.5|10595.5|10610.5|10604.5|10612.1|10604.5|10605|10595|1
1737117190000|2025-01-17 12:33:10|10610.8|10604.8|10610.8|10604.8|10610.8|10604.8|10610.8|10604.8|0
1737117200000|2025-01-17 12:33:20|10611|10605|10615|10603|10615|10605|10611|10602|1
1737117210000|2025-01-17 12:33:30|10613.3|10605.3|10608.4|10596.4|10613.9|10605.9|10604.6|10596.4|1
1737117220000|2025-01-17 12:33:40|10609.8|10597.8|10609.8|10597.8|10609.8|10597.8|10609.5|10597.5|0
1737117230000|2025-01-17 12:33:50|10609.6|10597.6|10609.9|10597.9|10609.9|10597.9|10609.3|10597.3|0
1737117240000|2025-01-17 12:34:00|10612.8|10600.8|10616.6|10610.6|10617.3|10610.6|10612.8|10600.8|7
1737117250000|2025-01-17 12:34:10|10616.5|10610.5|10613.8|10605.8|10617.3|10610.6|10613.8|10604.3|2
1737117260000|2025-01-17 12:34:20|10614|10606|10614|10606|10614|10606|10614|10606|0
1737117280000|2025-01-17 12:34:40|10613.1|10607.1|10614.2|10606.2|10614.2|10607.5|10613.1|10606.2|3
1737117290000|2025-01-17 12:34:50|10614.3|10606.3|10614.7|10606.7|10614.7|10606.7|10614.2|10606.2|1
1737117300000|2025-01-17 12:35:00|10617.3|10605.3|10608.2|10602.2|10617.3|10608.5|10608.2|10601.8|3
1737117310000|2025-01-17 12:35:10|10606.1|10600.1|10606.1|10600.1|10606.1|10600.1|10606.1|10600.1|0
1737117320000|2025-01-17 12:35:20|10607.1|10599.1|10612.6|10600.6|10612.6|10600.6|10607.1|10598.3|0
1737117330000|2025-01-17 12:35:30|10612.1|10600.1|10612.9|10604.9|10614.6|10604.9|10611.6|10600.1|0
1737117340000|2025-01-17 12:35:40|10613.9|10605.9|10613.3|10607.3|10617.3|10607.4|10613.3|10604.4|0
1737117350000|2025-01-17 12:35:50|10615.3|10606.9|10617.1|10611.1|10617.9|10611.1|10614.9|10606.9|2
1737117360000|2025-01-17 12:36:00|10619.3|10607.3|10616.5|10604.5|10619.3|10607.3|10615.1|10604.5|1
1737117370000|2025-01-17 12:36:10|10615.8|10603.8|10617|10609|10619|10609.1|10615.8|10603.8|1
1737117380000|2025-01-17 12:36:20|10617.1|10609.1|10648.9|10636.9|10661|10649.3|10617.1|10609.1|33
1737117390000|2025-01-17 12:36:30|10648.1|10636.1|10642.3|10630.3|10648.1|10636.1|10641.6|10629.6|2
1737117400000|2025-01-17 12:36:40|10642.5|10630.5|10644.7|10632.7|10644.7|10632.7|10639.5|10627.5|1
1737117410000|2025-01-17 12:36:50|10645|10633|10645.8|10633.8|10645.8|10634.5|10640.5|10632.5|1
1737117420000|2025-01-17 12:37:00|10645.9|10633.9|10650.6|10638.6|10650.6|10638.6|10642.1|10630.1|1
1737117430000|2025-01-17 12:37:10|10650.3|10638.3|10654.4|10642.4|10655.6|10643.6|10650.3|10638.3|1
1737117440000|2025-01-17 12:37:20|10654.9|10642.9|10654.8|10642.8|10658.3|10646.3|10654.6|10642.6|1
1737117460000|2025-01-17 12:37:40|10655.3|10643.3|10649.8|10637.8|10655.3|10643.3|10649.8|10637.8|1
1737117470000|2025-01-17 12:37:50|10649.3|10637.3|10648.6|10636.6|10649.3|10637.3|10648.6|10636.6|0
1737117480000|2025-01-17 12:38:00|10648.9|10636.9|10651.6|10639.6|10655.9|10647.9|10648.9|10636.9|4
1737117490000|2025-01-17 12:38:10|10652.3|10640.3|10653.6|10641.6|10655.8|10643.8|10651.3|10639.3|3
1737117500000|2025-01-17 12:38:20|10652.2|10640.2|10652.2|10640.2|10652.2|10640.2|10652.2|10640.2|1
1737117510000|2025-01-17 12:38:30|10652.6|10640.6|10656.4|10644.4|10656.9|10644.9|10652.6|10640.6|2
1737117520000|2025-01-17 12:38:40|10654.3|10642.3|10642.4|10630.4|10654.3|10642.3|10641.9|10629.9|2
1737117540000|2025-01-17 12:39:00|10642.8|10630.8|10642.8|10630.8|10646.4|10634.4|10642.8|10630.8|2
1737117550000|2025-01-17 12:39:10|10642.4|10630.4|10642.4|10630.4|10642.4|10630.4|10642.4|10630.4|0
1737117560000|2025-01-17 12:39:20|10645.1|10633.1|10648.4|10636.4|10652.2|10640.2|10643.4|10631.4|5
1737117570000|2025-01-17 12:39:30|10648.3|10636.3|10645.3|10633.3|10648.3|10636.3|10643|10631|3
1737117580000|2025-01-17 12:39:40|10643.6|10631.6|10642.6|10630.6|10643.6|10631.6|10642.6|10630.6|1
1737117590000|2025-01-17 12:39:50|10643|10631|10636.1|10628.1|10643|10631|10635.8|10627.8|1
1737117600000|2025-01-17 12:40:00|10635.5|10623.5|10622.3|10610.3|10635.5|10623.5|10620.8|10608.8|1
1737117610000|2025-01-17 12:40:10|10621.6|10609.6|10624.3|10612.3|10632|10620|10621.6|10609.6|6
1737117620000|2025-01-17 12:40:20|10622.3|10610.3|10628.9|10616.9|10628.9|10616.9|10622.3|10610.3|4
1737117630000|2025-01-17 12:40:30|10630.6|10618.6|10639.7|10627.7|10639.7|10627.7|10630.6|10618.6|0
1737117640000|2025-01-17 12:40:40|10639.8|10627.8|10637.8|10625.8|10640.2|10630.7|10637.8|10625.8|0
1737117650000|2025-01-17 12:40:50|10639.7|10627.7|10642.5|10630.5|10644.1|10632.1|10639.7|10627.7|0
1737117660000|2025-01-17 12:41:00|10643.7|10631.7|10642.6|10630.6|10644.5|10632.5|10642.6|10630.6|1
1737117670000|2025-01-17 12:41:10|10642.5|10630.5|10641.4|10629.4|10642.5|10630.5|10641.4|10629.4|0
1737117680000|2025-01-17 12:41:20|10641.3|10629.3|10641.4|10629.4|10642.8|10630.8|10639.5|10627.5|1
1737117690000|2025-01-17 12:41:30|10641.9|10629.9|10642.1|10630.1|10643.4|10631.4|10641.4|10629.4|1
1737117700000|2025-01-17 12:41:40|10639.3|10627.3|10644.6|10632.6|10644.8|10632.8|10639.3|10627.3|0
1737117710000|2025-01-17 12:41:50|10644.8|10632.8|10644.3|10632.3|10644.8|10632.8|10644.3|10632.3|0
1737117720000|2025-01-17 12:42:00|10644.8|10632.8|10641|10629|10645.3|10634.3|10641|10629|3
1737117740000|2025-01-17 12:42:20|10640|10628|10639.5|10627.5|10640.5|10628.5|10639.5|10627.5|2
1737117750000|2025-01-17 12:42:30|10639|10627|10627.8|10615.8|10639|10627|10627.8|10615.8|1
1737117760000|2025-01-17 12:42:40|10632.6|10620.6|10638.9|10626.9|10640.3|10628.3|10632.6|10620.6|4
1737117770000|2025-01-17 12:42:50|10636.7|10624.7|10635.9|10623.9|10636.7|10624.7|10633.6|10621.6|1
1737117780000|2025-01-17 12:43:00|10635.2|10623.2|10628.9|10616.9|10636.2|10624.2|10628.9|10616.9|1
1737117790000|2025-01-17 12:43:10|10628.2|10616.2|10634.9|10622.9|10634.9|10622.9|10628.2|10616.2|1
1737117800000|2025-01-17 12:43:20|10635|10623|10634.7|10622.7|10635.5|10623.5|10634.5|10622.5|0
1737117810000|2025-01-17 12:43:30|10635.5|10623.5|10636|10624|10636|10624|10635.4|10623.4|0
1737117820000|2025-01-17 12:43:40|10634.7|10626.7|10639.8|10627.8|10639.8|10628.5|10634.5|10626.7|2
1737117830000|2025-01-17 12:43:50|10640.5|10628.5|10641.4|10629.4|10642.5|10634.5|10640.5|10628.5|6
1737117840000|2025-01-17 12:44:00|10639.4|10627.4|10641.5|10629.5|10642|10630|10638.3|10626.3|2
1737117850000|2025-01-17 12:44:10|10640.4|10628.4|10636|10624|10640.5|10629.7|10635.7|10624|2
1737117860000|2025-01-17 12:44:20|10635.3|10623.3|10634.9|10628.9|10635.7|10628.9|10633.2|10623.3|1
1737117870000|2025-01-17 12:44:30|10636.2|10628.2|10633.6|10625.6|10640|10628.2|10633.6|10623.8|1
1737117880000|2025-01-17 12:44:40|10633.3|10625.3|10633.3|10625.3|10633.3|10625.3|10633.3|10625.3|0
1737117890000|2025-01-17 12:44:50|10635.9|10623.9|10635.1|10627.1|10636.1|10627.1|10635.1|10623.9|0
1737117900000|2025-01-17 12:45:00|10635.8|10627.8|10644.7|10632.7|10644.7|10632.7|10635.8|10627.8|1
1737117910000|2025-01-17 12:45:10|10647.7|10635.7|10653.7|10641.7|10653.7|10641.7|10644.5|10634.1|4
1737117920000|2025-01-17 12:45:20|10660|10648|10658.2|10650.2|10661.9|10652.5|10658.2|10648|10
1737117930000|2025-01-17 12:45:30|10661|10649|10661|10649|10661|10649|10661|10649|0
1737117940000|2025-01-17 12:45:40|10660|10648|10661.2|10649.2|10661.2|10650.4|10657.5|10648|3
1737117950000|2025-01-17 12:45:50|10661|10649|10660.7|10648.7|10661.2|10649.2|10660.7|10648.7|2
1737117960000|2025-01-17 12:46:00|10661|10649|10656.2|10644.2|10662|10650.8|10656.2|10644.2|4
1737117970000|2025-01-17 12:46:10|10656.7|10644.7|10656.9|10644.9|10657|10645|10656.7|10644.7|0
1737117980000|2025-01-17 12:46:20|10658.5|10646.5|10661|10649|10661.5|10649.5|10658.4|10646.4|0
1737118000000|2025-01-17 12:46:40|10661.5|10649.5|10662.2|10650.2|10662.2|10650.2|10661.5|10649.5|0
1737118010000|2025-01-17 12:46:50|10662.9|10650.9|10662.9|10650.9|10662.9|10650.9|10662.9|10650.9|0
1737118020000|2025-01-17 12:47:00|10663.2|10651.2|10663.2|10651.2|10663.2|10651.2|10663.2|10651.2|0
1737118030000|2025-01-17 12:47:10|10663.4|10651.4|10659.3|10651.3|10663.4|10653.5|10659.3|10651.2|1
1737118040000|2025-01-17 12:47:20|10659.5|10651.5|10667.9|10655.9|10669.7|10662.2|10659.5|10651.5|3
1737118050000|2025-01-17 12:47:30|10667.2|10655.2|10665.3|10653.3|10667.2|10656.9|10664.2|10653.3|2
1737118060000|2025-01-17 12:47:40|10666.1|10654.1|10671.5|10659.5|10672|10660|10665|10653|3
1737118070000|2025-01-17 12:47:50|10672|10660|10667.7|10659.7|10672|10660|10667.7|10659.7|0
1737118080000|2025-01-17 12:48:00|10669.3|10657.3|10669.6|10657.6|10670|10658|10669.3|10657.3|1
1737118090000|2025-01-17 12:48:10|10666.5|10658.5|10671.1|10659.1|10671.1|10659.1|10666.1|10658.1|1
1737118100000|2025-01-17 12:48:20|10673|10661|10671.6|10659.6|10673.9|10661.9|10669.5|10659.6|1
1737118110000|2025-01-17 12:48:30|10672.3|10660.3|10671.8|10665.8|10673.1|10665.8|10671.8|10660.3|2
1737118120000|2025-01-17 12:48:40|10671.5|10659.5|10661.7|10649.7|10672.1|10661.6|10661.7|10649.7|3
1737118130000|2025-01-17 12:48:50|10662.2|10650.2|10665|10653|10665|10654.3|10661.3|10649.8|1
1737118140000|2025-01-17 12:49:00|10662.9|10650.9|10662.8|10650.8|10665.7|10653.7|10660.8|10648.8|2
1737118150000|2025-01-17 12:49:10|10664.3|10652.3|10661|10649|10664.3|10652.3|10660.7|10648.7|0
1737118160000|2025-01-17 12:49:20|10658.5|10650.5|10658.3|10646.3|10660.4|10650.5|10658.3|10646.3|2
1737118180000|2025-01-17 12:49:40|10661.5|10649.5|10663.8|10651.8|10664|10652|10660.2|10648.2|1
1737118190000|2025-01-17 12:49:50|10664.3|10652.3|10659.7|10651.7|10664.5|10652.5|10659.7|10651.7|1
1737118200000|2025-01-17 12:50:00|10659.8|10651.8|10655.9|10643.9|10659.8|10651.8|10655.9|10643.9|1
1737118210000|2025-01-17 12:50:10|10656.2|10644.2|10653.7|10641.7|10656.5|10644.5|10653.4|10641.4|0
1737118220000|2025-01-17 12:50:20|10646.2|10640.2|10654.3|10642.3|10654.3|10642.3|10646.2|10640.1|1
1737118230000|2025-01-17 12:50:30|10655|10643|10655.5|10643.5|10655.5|10643.5|10653.4|10641.4|0
1737118240000|2025-01-17 12:50:40|10656.3|10644.3|10660.2|10648.2|10660.5|10648.5|10656.3|10644.3|0
1737118250000|2025-01-17 12:50:50|10659.9|10647.9|10659.5|10647.5|10659.9|10647.9|10659.5|10647.5|0
1737118260000|2025-01-17 12:51:00|10659.9|10647.9|10659.9|10647.9|10659.9|10647.9|10659.9|10647.9|1
1737118270000|2025-01-17 12:51:10|10659|10647|10664|10652|10664.2|10652.2|10658.5|10646.5|0
1737118280000|2025-01-17 12:51:20|10664.3|10652.3|10664.2|10652.2|10664.3|10652.3|10664.2|10652.2|0
1737118290000|2025-01-17 12:51:30|10662.8|10650.8|10663.6|10651.6|10665.6|10653.6|10659.7|10649.6|5
1737118300000|2025-01-17 12:51:40|10663.3|10651.3|10662|10650|10663.3|10651.8|10659.8|10650|0
1737118310000|2025-01-17 12:51:50|10659.8|10651.8|10658.6|10650.6|10659.8|10651.8|10656.8|10650.6|1
1737118320000|2025-01-17 12:52:00|10659.2|10651.2|10659.2|10651.2|10659.2|10651.2|10659.2|10651.2|0
1737118330000|2025-01-17 12:52:10|10661.7|10653.7|10666.1|10654.1|10666.8|10654.8|10661.7|10651.8|1
1737118340000|2025-01-17 12:52:20|10662.5|10654.5|10659.2|10647.2|10666.5|10655|10659.2|10647.2|1
1737118350000|2025-01-17 12:52:30|10658.2|10646.2|10657.5|10645.5|10658.2|10646.2|10657.3|10645.3|0
1737118360000|2025-01-17 12:52:40|10658.2|10646.2|10658.2|10646.2|10658.2|10646.2|10658.2|10646.2|0
1737118370000|2025-01-17 12:52:50|10660.7|10648.7|10663.9|10651.9|10664|10652|10660.3|10648.3|1
1737118380000|2025-01-17 12:53:00|10663.5|10651.5|10667.3|10655.3|10670.6|10658.6|10663.5|10651.5|3
1737118390000|2025-01-17 12:53:10|10666.1|10654.1|10665.6|10653.6|10666.1|10654.1|10665.6|10653.6|2
1737118400000|2025-01-17 12:53:20|10667|10655|10667|10655|10667|10655|10667|10655|0
1737118410000|2025-01-17 12:53:30|10666.8|10654.8|10667.6|10655.6|10667.6|10655.6|10666.1|10654.1|0
1737118420000|2025-01-17 12:53:40|10667.8|10655.8|10665.6|10653.6|10668.8|10656.8|10665.6|10653.6|4
1737118430000|2025-01-17 12:53:50|10665.1|10653.1|10666.5|10654.5|10667.6|10655.6|10662.6|10650.6|2
1737118440000|2025-01-17 12:54:00|10666.3|10654.3|10666.3|10654.3|10666.5|10654.5|10664.6|10652.6|0
1737118450000|2025-01-17 12:54:10|10665.1|10653.1|10666.3|10654.3|10666.3|10654.3|10665.1|10653.1|0
1737118460000|2025-01-17 12:54:20|10665|10653|10666.3|10654.3|10666.3|10654.3|10663|10651|1
1737118470000|2025-01-17 12:54:30|10666|10654|10671.3|10659.3|10672.1|10660.1|10666|10654|0
1737118480000|2025-01-17 12:54:40|10673.1|10661.1|10671|10659|10674.1|10662.5|10668.1|10659|1
1737118490000|2025-01-17 12:54:50|10669.5|10657.5|10677.1|10665.1|10677.1|10665.1|10667.3|10656.3|8
1737118500000|2025-01-17 12:55:00|10676.3|10664.3|10704|10692|10704|10692|10676.1|10664.1|23
1737118510000|2025-01-17 12:55:10|10704.4|10692.4|10703.5|10691.5|10707.1|10695.1|10703.3|10691.3|1
1737118520000|2025-01-17 12:55:20|10703.8|10691.8|10696.3|10688.3|10703.8|10693.3|10696.3|10686.5|2
1737118530000|2025-01-17 12:55:30|10698.8|10686.8|10691.4|10679.4|10698.8|10689.3|10691.4|10679.4|6
1737118540000|2025-01-17 12:55:40|10691.2|10679.2|10688.2|10676.2|10691.4|10679.4|10688.2|10676.2|0
1737118550000|2025-01-17 12:55:50|10698.4|10686.4|10697.1|10685.1|10706.5|10694.5|10697.1|10685.1|5
1737118560000|2025-01-17 12:56:00|10697|10685|10694.5|10686.5|10698.6|10686.6|10694.5|10684.7|2
1737118570000|2025-01-17 12:56:10|10697.2|10685.2|10701.4|10689.4|10704.1|10692.1|10697.2|10685.2|4
1737118580000|2025-01-17 12:56:20|10703.1|10691.1|10703.9|10691.9|10703.9|10691.9|10703.1|10691.1|0
1737118590000|2025-01-17 12:56:30|10705.3|10693.3|10707|10695|10708|10696|10705.3|10693.3|0
1737118600000|2025-01-17 12:56:40|10706|10694|10706|10694|10706|10694|10706|10694|0
1737118610000|2025-01-17 12:56:50|10706.6|10694.6|10706.6|10694.6|10706.6|10694.6|10706.6|10694.6|0
1737118620000|2025-01-17 12:57:00|10708.3|10696.3|10708.3|10696.3|10708.3|10696.3|10708.3|10696.3|0
1737118630000|2025-01-17 12:57:10|10708.4|10696.4|10708.4|10696.4|10708.4|10696.4|10708.4|10696.4|0
1737118640000|2025-01-17 12:57:20|10713.6|10701.6|10711.8|10699.8|10713.6|10701.6|10710.6|10698.6|1
1737118650000|2025-01-17 12:57:30|10710.1|10698.1|10694.1|10682.1|10710.1|10698.1|10694.1|10682.1|4
1737118660000|2025-01-17 12:57:40|10696.1|10684.1|10688.3|10676.3|10696.1|10684.1|10688.3|10676.3|2
1737118670000|2025-01-17 12:57:50|10687.1|10675.1|10685.6|10673.6|10687.1|10675.1|10685.4|10673.4|1
1737118680000|2025-01-17 12:58:00|10686.3|10674.3|10671.8|10659.8|10686.3|10674.3|10671.8|10659.8|5
1737118690000|2025-01-17 12:58:10|10677.3|10665.3|10680.4|10668.4|10682.1|10670.1|10677.3|10665.3|0
1737118700000|2025-01-17 12:58:20|10680.3|10668.3|10679.8|10667.8|10680.6|10668.6|10677.9|10665.9|0
1737118710000|2025-01-17 12:58:30|10679.4|10667.4|10686|10674|10686|10674|10679.4|10667.4|0
1737118720000|2025-01-17 12:58:40|10684.5|10672.5|10683.3|10671.3|10684.5|10672.5|10680.8|10668.8|0
1737118730000|2025-01-17 12:58:50|10683.4|10671.4|10684|10672|10684.3|10672.3|10678.8|10666.8|1
1737118740000|2025-01-17 12:59:00|10684.5|10672.5|10683.2|10671.2|10685.5|10673.5|10681.8|10669.8|5
1737118750000|2025-01-17 12:59:10|10682.2|10670.2|10687|10675|10687|10675|10682.2|10670.2|0
1737118760000|2025-01-17 12:59:20|10688|10676|10683.5|10671.5|10688.7|10676.7|10683.5|10671.5|10
1737118770000|2025-01-17 12:59:30|10683.3|10671.3|10683.5|10671.5|10685.3|10673.3|10682.5|10670.5|8
1737118780000|2025-01-17 12:59:40|10679.5|10667.5|10681.7|10669.7|10682.2|10670.2|10679.5|10667.5|0
1737118790000|2025-01-17 12:59:50|10681.5|10669.5|10685.9|10673.9|10685.9|10673.9|10681.5|10669.5|2
1737118800000|2025-01-17 13:00:00|10686.4|10674.4|10686.4|10674.4|10690.9|10678.9|10686.4|10674.4|7
1737118810000|2025-01-17 13:00:10|10687.4|10675.4|10686|10674|10690.4|10682.2|10686|10674|14
1737118820000|2025-01-17 13:00:20|10685.5|10673.5|10675.7|10663.7|10685.5|10673.5|10673.9|10661.9|4
1737118830000|2025-01-17 13:00:30|10672.8|10660.8|10672.7|10660.7|10674.6|10662.6|10672.2|10660.2|2
1737118840000|2025-01-17 13:00:40|10673|10661|10677.2|10665.2|10678|10666|10669.5|10657.5|6
1737118850000|2025-01-17 13:00:50|10677|10665|10662.7|10650.7|10677.2|10665.2|10662.7|10650.7|1
1737118860000|2025-01-17 13:01:00|10662.8|10650.8|10669.3|10657.3|10669.4|10657.4|10649.8|10637.8|11
1737118870000|2025-01-17 13:01:10|10667.1|10655.1|10662.6|10650.6|10667.2|10655.2|10662.6|10650.6|1
1737118880000|2025-01-17 13:01:20|10660.9|10648.9|10668.5|10656.5|10669.4|10657.4|10660.9|10648.9|1
1737118890000|2025-01-17 13:01:30|10667.1|10655.1|10672.8|10660.8|10672.8|10660.8|10661.9|10649.9|0
1737118900000|2025-01-17 13:01:40|10673.6|10661.6|10681.4|10669.4|10681.4|10669.4|10672.2|10660.2|2
1737118910000|2025-01-17 13:01:50|10682.4|10670.4|10687.7|10675.7|10687.7|10675.7|10682.4|10670.4|3
1737118920000|2025-01-17 13:02:00|10688.4|10676.4|10682.9|10670.9|10688.7|10676.7|10677.3|10670.9|5
1737118930000|2025-01-17 13:02:10|10682.7|10670.7|10680.8|10668.8|10682.7|10670.7|10680.8|10668.8|1
1737118940000|2025-01-17 13:02:20|10680.7|10668.7|10676.7|10664.7|10680.7|10670.1|10676.1|10664.7|6
1737118950000|2025-01-17 13:02:30|10678.4|10666.4|10665.9|10653.9|10678.8|10666.8|10665.9|10653.9|3
1737118960000|2025-01-17 13:02:40|10666.5|10654.5|10663.7|10651.7|10669.2|10657.2|10663.7|10651.7|2
1737118970000|2025-01-17 13:02:50|10661.2|10653.2|10666.4|10654.4|10666.4|10654.6|10661.2|10651.7|1
1737118980000|2025-01-17 13:03:00|10666|10654|10671.5|10659.5|10671.5|10659.5|10664|10654|48
1737118990000|2025-01-17 13:03:10|10670.2|10658.2|10668.9|10656.9|10671.9|10660.9|10659.5|10652.4|2
1737119000000|2025-01-17 13:03:20|10669|10657|10668.4|10656.4|10669.4|10657.4|10668.4|10656.4|0
1737119010000|2025-01-17 13:03:30|10666.2|10658.2|10689.6|10681.6|10691.6|10682.9|10665.6|10657.1|9
1737119020000|2025-01-17 13:03:40|10691.6|10685.6|10679.8|10667.8|10691.6|10685.6|10679.8|10667.8|7
1737119030000|2025-01-17 13:03:50|10679.3|10667.3|10672.1|10660.1|10679.4|10667.4|10672.1|10660.1|1
1737119040000|2025-01-17 13:04:00|10668.5|10656.5|10663.8|10655.8|10668.5|10656.5|10660.9|10648.9|1
1737119050000|2025-01-17 13:04:10|10655.8|10643.8|10658.3|10646.3|10658.3|10646.3|10652.3|10640.3|5
1737119060000|2025-01-17 13:04:20|10659.2|10647.2|10655.3|10643.3|10661.1|10649.1|10654.5|10642.5|2
1737119070000|2025-01-17 13:04:30|10656.9|10644.9|10657.8|10645.8|10657.8|10645.8|10650.5|10638.5|3
1737119080000|2025-01-17 13:04:40|10658|10646|10654.3|10642.3|10658|10646|10654|10642|2
1737119090000|2025-01-17 13:04:50|10655.3|10643.3|10652|10640|10655.3|10643.3|10647.5|10635.5|5
1737119100000|2025-01-17 13:05:00|10661.2|10649.2|10674.6|10662.6|10674.6|10662.6|10661.2|10649.2|5
1737119110000|2025-01-17 13:05:10|10673.6|10661.6|10653.3|10641.3|10673.6|10661.6|10653.3|10641.3|2
1737119120000|2025-01-17 13:05:20|10654|10642|10653.3|10641.3|10654.6|10642.6|10652.8|10640.8|0
1737119130000|2025-01-17 13:05:30|10653.5|10641.5|10650.6|10638.6|10653.5|10641.5|10650.6|10638.6|1
1737119140000|2025-01-17 13:05:40|10650.3|10638.3|10651.6|10639.6|10654.5|10642.5|10645.1|10637.5|4
1737119150000|2025-01-17 13:05:50|10651.5|10639.5|10648.5|10640.5|10651.5|10640.5|10648.5|10639.5|0
1737119160000|2025-01-17 13:06:00|10646.5|10638.5|10657.6|10645.6|10657.6|10645.6|10646.5|10636.8|4
1737119170000|2025-01-17 13:06:10|10657.4|10645.4|10656.4|10644.4|10658.4|10646.5|10654.5|10644.4|0
1737119180000|2025-01-17 13:06:20|10656.6|10644.6|10661.1|10649.1|10661.1|10649.1|10652.6|10640.6|6
1737119190000|2025-01-17 13:06:30|10656.6|10644.6|10655.1|10643.1|10656.6|10644.6|10655.1|10643.1|0
1737119200000|2025-01-17 13:06:40|10657.1|10645.1|10660.2|10648.2|10660.2|10648.2|10657.1|10645.1|0
1737119210000|2025-01-17 13:06:50|10660.3|10648.3|10682.4|10670.4|10682.4|10670.4|10660.3|10648.3|10
1737119220000|2025-01-17 13:07:00|10682.7|10670.7|10679.5|10667.5|10682.7|10673|10676|10664.4|7
1737119230000|2025-01-17 13:07:10|10679.4|10667.4|10678.7|10666.7|10679.5|10667.5|10678.5|10666.5|0
1737119240000|2025-01-17 13:07:20|10679.2|10667.2|10671.1|10663.1|10679.2|10667.2|10670.8|10659.1|11
1737119250000|2025-01-17 13:07:30|10673.6|10661.6|10675.8|10663.8|10676.5|10668.8|10673.1|10661.6|10
1737119260000|2025-01-17 13:07:40|10675.4|10663.4|10683.9|10671.9|10683.9|10671.9|10674.3|10662.3|8
1737119270000|2025-01-17 13:07:50|10684.4|10672.4|10687|10675|10687|10675|10681.9|10669.9|3
1737119280000|2025-01-17 13:08:00|10687.7|10675.7|10691.9|10679.9|10692|10680.5|10686.2|10674.9|3
1737119290000|2025-01-17 13:08:10|10691.4|10679.4|10691.5|10679.5|10691.5|10679.5|10691.4|10679.4|0
1737119300000|2025-01-17 13:08:20|10690.7|10678.7|10670.9|10658.9|10690.7|10678.7|10670.9|10658.9|2
1737119310000|2025-01-17 13:08:30|10670.5|10658.5|10668.1|10656.1|10670.5|10658.5|10664.4|10654.8|1
1737119320000|2025-01-17 13:08:40|10668.4|10656.4|10669.6|10657.6|10669.8|10657.8|10668.4|10656.4|1
1737119330000|2025-01-17 13:08:50|10685.8|10673.8|10690.8|10678.8|10692.1|10680.1|10685.8|10673.8|5
1737119340000|2025-01-17 13:09:00|10685.4|10673.4|10686.9|10674.9|10686.9|10674.9|10684.8|10672.8|0
1737119350000|2025-01-17 13:09:10|10687.2|10675.2|10688.3|10676.3|10688.3|10676.3|10687.2|10675.2|0
1737119360000|2025-01-17 13:09:20|10689.6|10677.6|10690.9|10682.9|10692.3|10684.3|10689.6|10677.6|1
1737119380000|2025-01-17 13:09:40|10690.7|10682.7|10691.1|10679.1|10691.1|10683.1|10690.7|10679.1|3
1737119390000|2025-01-17 13:09:50|10687.3|10679.3|10687.3|10675.3|10690.1|10679.3|10687.3|10675.3|0
1737119400000|2025-01-17 13:10:00|10687.2|10675.2|10683|10671|10687.2|10675.2|10683|10671|0
1737119410000|2025-01-17 13:10:10|10682.8|10670.8|10689.9|10677.9|10689.9|10677.9|10682.8|10670.8|1
1737119420000|2025-01-17 13:10:20|10690.4|10678.4|10693.3|10681.3|10693.8|10681.8|10690.4|10678.4|5
1737119430000|2025-01-17 13:10:30|10692.6|10680.6|10689.5|10677.5|10692.6|10680.6|10686.7|10674.7|1
1737119440000|2025-01-17 13:10:40|10692.6|10680.6|10689.4|10677.4|10692.6|10680.6|10687|10675|0
1737119450000|2025-01-17 13:10:50|10688.2|10676.2|10689.3|10677.3|10690.9|10678.9|10688|10676|3
1737119460000|2025-01-17 13:11:00|10689|10677|10690|10678|10690.7|10678.7|10687.3|10675.3|1
1737119470000|2025-01-17 13:11:10|10690.2|10678.2|10690.5|10678.5|10690.5|10678.5|10690.2|10678.2|0
1737119480000|2025-01-17 13:11:20|10692.2|10684.2|10692.2|10684.2|10692.2|10684.2|10692.2|10684.2|0
1737119490000|2025-01-17 13:11:30|10689.5|10681.5|10687|10681|10690.5|10682.7|10687|10681|2
1737119500000|2025-01-17 13:11:40|10689.4|10677.4|10688.5|10676.5|10691|10679.5|10687.5|10676.5|1
1737119510000|2025-01-17 13:11:50|10688.8|10676.8|10688.8|10676.8|10688.8|10676.8|10688.8|10676.8|0
1737119520000|2025-01-17 13:12:00|10689.2|10677.2|10687.8|10675.8|10691.2|10679.2|10687.8|10675.8|0
1737119530000|2025-01-17 13:12:10|10685.5|10673.5|10685.8|10673.8|10686|10674|10684.7|10672.7|0
1737119540000|2025-01-17 13:12:20|10683.9|10675.9|10684.9|10672.9|10684.9|10675.9|10683.2|10672.9|1
1737119550000|2025-01-17 13:12:30|10685.6|10673.6|10682.2|10674.2|10685.6|10674.2|10682.2|10673.2|2
1737119560000|2025-01-17 13:12:40|10687.5|10675.5|10689.7|10677.7|10691.1|10679.1|10686.7|10675.5|1
1737119570000|2025-01-17 13:12:50|10690|10678|10685.4|10677.4|10691.1|10683.1|10685.4|10676.9|12
1737119580000|2025-01-17 13:13:00|10684.2|10678.2|10691.4|10683.4|10693.7|10683.9|10684.2|10678.2|1
1737119590000|2025-01-17 13:13:10|10689.6|10683.6|10689.6|10683.6|10691.7|10684.2|10689.6|10682.7|0
1737119610000|2025-01-17 13:13:30|10689.2|10683.2|10690.7|10684.7|10691.1|10684.7|10689.2|10682.4|1
1737119620000|2025-01-17 13:13:40|10691.4|10685.4|10676.6|10664.6|10691.4|10685.4|10676.4|10664.4|18
1737119630000|2025-01-17 13:13:50|10682.7|10670.7|10691.1|10679.1|10691.1|10679.1|10681.2|10669.2|4
1737119640000|2025-01-17 13:14:00|10690.4|10678.4|10688|10680|10690.4|10680.2|10687.9|10678.4|1
1737119650000|2025-01-17 13:14:10|10688.1|10680.1|10687.6|10681.6|10689.1|10682.2|10687.2|10680.1|1
1737119670000|2025-01-17 13:14:30|10688.2|10682.2|10688.6|10682.6|10688.7|10682.7|10688.2|10682.2|1
1737119680000|2025-01-17 13:14:40|10688.2|10682.2|10688.6|10682.6|10691.6|10683.6|10688.1|10681.9|8
1737119690000|2025-01-17 13:14:50|10686.9|10680.9|10692.9|10686.9|10693.2|10687.2|10686.9|10680.9|6
1737119700000|2025-01-17 13:15:00|10692.5|10686.5|10695.7|10687.7|10696.7|10687.7|10689.4|10677.4|7
1737119710000|2025-01-17 13:15:10|10694.5|10688.5|10698.6|10686.6|10698.6|10689.2|10694.1|10682.3|7
1737119720000|2025-01-17 13:15:20|10699.4|10687.4|10696.4|10684.4|10699.9|10687.9|10695.7|10683.7|3
1737119730000|2025-01-17 13:15:30|10696|10684|10696.9|10688.9|10698|10688.9|10695|10683|3
1737119740000|2025-01-17 13:15:40|10697.9|10689.9|10707.7|10695.7|10708.8|10698.5|10697.9|10689.9|14
1737119750000|2025-01-17 13:15:50|10706.1|10694.1|10705.3|10697.3|10706.8|10697.3|10705.1|10694.1|2
1737119760000|2025-01-17 13:16:00|10705|10697|10707.6|10695.6|10707.6|10697|10701.8|10694|3
1737119770000|2025-01-17 13:16:10|10710|10698|10706.8|10698.8|10710|10699.9|10706.8|10698|0
1737119780000|2025-01-17 13:16:20|10709.3|10697.3|10709.3|10697.3|10709.3|10697.3|10709.3|10697.3|1
1737119790000|2025-01-17 13:16:30|10707.2|10699.2|10716|10704|10716|10704|10706.5|10698|1
1737119800000|2025-01-17 13:16:40|10715.7|10703.7|10716|10708|10717.9|10708|10713.9|10703.7|1
1737119810000|2025-01-17 13:16:50|10717|10709|10717.2|10705.2|10717.3|10709|10716.8|10704.8|2
1737119820000|2025-01-17 13:17:00|10717|10705|10717.3|10705.3|10718|10706|10717|10705|0
1737119830000|2025-01-17 13:17:10|10716|10704|10714.2|10708.2|10716|10708.5|10714.1|10704|1
1737119840000|2025-01-17 13:17:20|10713.8|10707.8|10711.3|10699.3|10714.5|10708.5|10710.7|10698.7|15
1737119850000|2025-01-17 13:17:30|10712.5|10700.5|10711.2|10699.2|10713.2|10701.2|10710.9|10698.9|1
1737119860000|2025-01-17 13:17:40|10711|10699|10712|10700|10712|10700|10711|10699|0
1737119870000|2025-01-17 13:17:50|10712.5|10700.5|10711|10703|10712.7|10703.5|10710.9|10700.5|0
1737119880000|2025-01-17 13:18:00|10710.9|10702.9|10704.2|10696.2|10710.9|10702.9|10703.6|10694.7|6
1737119890000|2025-01-17 13:18:10|10705.6|10697.6|10704.5|10696.5|10712.4|10704.4|10704.5|10696.2|6
1737119900000|2025-01-17 13:18:20|10705.2|10697.2|10708.3|10700.3|10709.9|10700.3|10705.2|10697.2|1
1737119910000|2025-01-17 13:18:30|10710.7|10702.7|10710.6|10704.6|10710.7|10704.6|10710.6|10702.7|0
1737119920000|2025-01-17 13:18:40|10712.6|10706.9|10713.4|10707.4|10713.4|10707.4|10712.6|10706.9|4
1737119930000|2025-01-17 13:18:50|10716.9|10710.9|10711.9|10703.9|10716.9|10710.9|10711.2|10699.2|2
1737119940000|2025-01-17 13:19:00|10709.9|10701.9|10714.6|10702.6|10714.6|10705.3|10709.9|10701.9|3
1737119950000|2025-01-17 13:19:10|10714.3|10702.3|10715.6|10703.6|10715.6|10703.6|10714.3|10702.3|0
1737119960000|2025-01-17 13:19:20|10714.4|10702.4|10714.4|10702.4|10714.6|10702.6|10714.4|10702.4|0
1737119970000|2025-01-17 13:19:30|10714.1|10702.1|10711.1|10703.1|10714.1|10703.9|10711.1|10702.1|0
1737119980000|2025-01-17 13:19:40|10708.9|10702.9|10698.6|10686.6|10708.9|10702.9|10697.8|10685.8|7
1737119990000|2025-01-17 13:19:50|10699.7|10687.7|10706.3|10694.3|10706.3|10694.3|10698.3|10686.3|1
1737120000000|2025-01-17 13:20:00|10706.5|10694.5|10703.5|10695.5|10707.5|10695.5|10703.5|10694.5|0
1737120020000|2025-01-17 13:20:20|10710.2|10698.2|10711.2|10703.2|10711.2|10703.2|10709.8|10698.2|9
1737120030000|2025-01-17 13:20:30|10710.8|10702.8|10711.4|10703.4|10711.5|10703.5|10710.8|10702.8|4
1737120040000|2025-01-17 13:20:40|10711|10703|10707.9|10701.9|10711.4|10703.4|10707.9|10701.6|1
1737120050000|2025-01-17 13:20:50|10709.2|10701.2|10709.2|10701.2|10711.4|10701.2|10709.2|10699.4|0
1737120060000|2025-01-17 13:21:00|10714.4|10702.4|10712.6|10706.6|10714.4|10706.6|10711.5|10702.4|4
1737120070000|2025-01-17 13:21:10|10712.4|10706.4|10710.7|10704.7|10712.4|10706.4|10710.7|10704.7|0
1737120080000|2025-01-17 13:21:20|10716|10704|10715.8|10703.8|10717.2|10705.2|10715.8|10703.8|11
1737120090000|2025-01-17 13:21:30|10712.5|10704.5|10712.5|10704.5|10712.5|10704.5|10712.5|10704.5|0
1737120100000|2025-01-17 13:21:40|10713.2|10705.2|10718.7|10706.7|10718.7|10706.7|10713.2|10704.3|1
1737120110000|2025-01-17 13:21:50|10718.9|10710.9|10718.5|10710.5|10722.3|10711.8|10718.5|10709.2|3
1737120120000|2025-01-17 13:22:00|10718.4|10706.4|10718.4|10706.4|10718.4|10706.4|10718.4|10706.4|2
1737120130000|2025-01-17 13:22:10|10718.7|10706.7|10718.7|10706.7|10718.7|10708.5|10716.5|10706.7|0
1737120140000|2025-01-17 13:22:20|10716.2|10708.2|10715.9|10709.9|10719.1|10709.9|10715.9|10706.7|2
1737120150000|2025-01-17 13:22:30|10717.5|10709.5|10720.2|10712.2|10722.7|10712.5|10717.5|10709|3
1737120160000|2025-01-17 13:22:40|10723|10711|10713.5|10707.5|10723|10712.9|10713.5|10707.5|5
1737120170000|2025-01-17 13:22:50|10712.8|10706.8|10710.7|10702.7|10714|10706.8|10710.7|10701.1|3
1737120180000|2025-01-17 13:23:00|10710.4|10702.4|10719.3|10711.3|10721.3|10713.3|10710.4|10701.3|6
1737120190000|2025-01-17 13:23:10|10719.7|10711.7|10718|10706|10719.8|10712.2|10715.5|10705.6|3
1737120200000|2025-01-17 13:23:20|10715.5|10707.5|10722.4|10710.4|10722.4|10710.4|10714.3|10704.1|5
1737120210000|2025-01-17 13:23:30|10721.7|10709.7|10719.2|10711.2|10722.2|10711.2|10719.2|10709.7|1
1737120220000|2025-01-17 13:23:40|10718.3|10710.3|10722.3|10710.3|10722.3|10712|10717.2|10709.8|0
1737120230000|2025-01-17 13:23:50|10722.2|10710.2|10719.9|10713.9|10722.2|10713.9|10719.5|10709.7|0
1737120240000|2025-01-17 13:24:00|10719.5|10713.5|10720.5|10714.5|10720.7|10714.5|10719|10712.7|1
1737120250000|2025-01-17 13:24:10|10720.2|10714.2|10719.9|10713.9|10721|10714.2|10719.9|10713|6
1737120260000|2025-01-17 13:24:20|10721.9|10712.7|10719.2|10713.2|10721.9|10713.2|10719.2|10712.3|0
1737120270000|2025-01-17 13:24:30|10718.8|10712.8|10718.3|10710.3|10718.8|10712.8|10716.7|10710.3|3
1737120280000|2025-01-17 13:24:40|10720.1|10712.1|10745|10733|10745|10734.5|10720.1|10710.7|7
1737120290000|2025-01-17 13:24:50|10745.5|10733.5|10726|10714|10746.5|10738.5|10720.7|10712.7|7
1737120300000|2025-01-17 13:25:00|10726.4|10714.4|10730.5|10722.5|10735.8|10724.7|10725.5|10714.4|5
1737120310000|2025-01-17 13:25:10|10727.3|10721.3|10729.4|10717.4|10730.3|10721.3|10727.2|10715.2|1
1737120320000|2025-01-17 13:25:20|10727.9|10719.9|10733.8|10721.8|10738.3|10726.3|10727.9|10719.9|10
1737120330000|2025-01-17 13:25:30|10733.1|10721.1|10730.6|10718.6|10733.1|10721.1|10730.6|10718.6|1
1737120340000|2025-01-17 13:25:40|10732|10720|10732|10720|10732|10720|10732|10720|0
1737120350000|2025-01-17 13:25:50|10732.9|10720.9|10732.5|10720.5|10733|10721|10732.5|10720.5|0
1737120360000|2025-01-17 13:26:00|10733.2|10721.2|10733.9|10721.9|10733.9|10721.9|10733.2|10721.2|3
1737120380000|2025-01-17 13:26:20|10734|10722|10743|10731|10743|10731|10734|10722|5
1737120390000|2025-01-17 13:26:30|10742.9|10730.9|10743|10731|10743.5|10731.5|10742.4|10730.4|0
1737120400000|2025-01-17 13:26:40|10742.9|10730.9|10741.9|10733.9|10743.4|10733.9|10741.5|10730.9|0
1737120410000|2025-01-17 13:26:50|10739.5|10731.5|10799.5|10791.5|10801.2|10791.5|10737.4|10730|8
1737120420000|2025-01-17 13:27:00|10800.2|10792.2|10811.8|10799.8|10821.2|10809.2|10796.2|10790.2|15
1737120430000|2025-01-17 13:27:10|10812.7|10800.7|10824.1|10816.1|10825.6|10816.1|10810.5|10800.7|5
1737120440000|2025-01-17 13:27:20|10818.2|10812.1|10792.9|10780.9|10818.2|10812.1|10792.9|10780.9|10
1737120450000|2025-01-17 13:27:30|10792.2|10780.2|10808.1|10796.1|10808.1|10796.1|10792.2|10780.2|3
1737120460000|2025-01-17 13:27:40|10807.9|10795.9|10799.8|10787.8|10807.9|10795.9|10799.8|10787.8|3
1737120470000|2025-01-17 13:27:50|10799.6|10787.6|10816.8|10804.8|10816.8|10804.8|10799.6|10787.6|1
1737120480000|2025-01-17 13:28:00|10817.2|10805.2|10812.8|10800.8|10817.2|10805.2|10812|10800|1
1737120490000|2025-01-17 13:28:10|10803.4|10791.4|10796.5|10784.5|10803.5|10791.5|10795|10783|9
1737120500000|2025-01-17 13:28:20|10797.2|10785.2|10802.5|10790.5|10806.2|10794.2|10797.2|10785.2|10
1737120510000|2025-01-17 13:28:30|10799.5|10791.5|10790.5|10782.5|10799.5|10791.5|10790.5|10782.5|6
1737120520000|2025-01-17 13:28:40|10790.1|10782.1|10799.5|10787.5|10802.4|10790.4|10790.1|10780.9|2
1737120530000|2025-01-17 13:28:50|10799.6|10787.6|10797.5|10785.5|10800.1|10788.1|10796|10784|2
1737120540000|2025-01-17 13:29:00|10796.8|10784.8|10795.8|10783.8|10805.1|10793.1|10795.3|10783.3|2
1737120550000|2025-01-17 13:29:10|10795.3|10783.3|10791.1|10783.1|10795.5|10783.5|10791.1|10783.1|1
1737120560000|2025-01-17 13:29:20|10789.1|10782.6|10791|10779|10800.8|10788.8|10789.1|10779|6
1737120570000|2025-01-17 13:29:30|10790.7|10778.7|10790.7|10778.7|10790.7|10778.7|10790.7|10778.7|0
1737120580000|2025-01-17 13:29:40|10789.8|10777.8|10789.3|10777.3|10789.8|10777.8|10783.8|10775.5|2
1737120590000|2025-01-17 13:29:50|10789.7|10777.7|10797.3|10785.3|10802.7|10790.7|10789.7|10777.7|2
1737120600000|2025-01-17 13:30:00|10799.2|10787.2|10798.8|10786.8|10804.5|10792.5|10798.6|10786.6|8
1737120610000|2025-01-17 13:30:10|10798.1|10786.1|10801.2|10793.2|10804.3|10793.2|10798.1|10786.1|3
1737120620000|2025-01-17 13:30:20|10803.6|10791.6|10809.5|10797.5|10809.5|10797.5|10803.6|10791.6|5
1737120630000|2025-01-17 13:30:30|10819.6|10807.6|10822.9|10810.9|10822.9|10810.9|10817.4|10805.4|2
1737120640000|2025-01-17 13:30:40|10823.4|10811.4|10823.3|10811.3|10824.4|10812.4|10823.3|10811.3|0
1737120650000|2025-01-17 13:30:50|10822.4|10810.4|10819.1|10807.1|10823.4|10811.4|10819.1|10807.1|3
1737120660000|2025-01-17 13:31:00|10817.3|10811.3|10854.1|10842.1|10854.1|10842.1|10817.3|10811.3|7
1737120670000|2025-01-17 13:31:10|10854.4|10842.4|10830.9|10818.9|10854.8|10845.8|10830.9|10818.9|9
1737120680000|2025-01-17 13:31:20|10830.6|10818.6|10829.8|10817.8|10838.4|10826.4|10827.4|10815.4|6
1737120690000|2025-01-17 13:31:30|10831.2|10819.2|10828.1|10816.1|10835.9|10823.9|10825.4|10813.4|2
1737120700000|2025-01-17 13:31:40|10828.3|10816.3|10805.5|10793.5|10828.3|10816.3|10804.7|10792.7|7
1737120710000|2025-01-17 13:31:50|10805.7|10793.7|10801.8|10789.8|10814.1|10802.1|10801.8|10789.8|5
1737120720000|2025-01-17 13:32:00|10802.1|10790.1|10801.9|10789.9|10802.5|10790.5|10800.3|10788.3|0
1737120730000|2025-01-17 13:32:10|10801.6|10789.6|10804.3|10792.3|10804.8|10792.8|10801.3|10789.3|6
1737120740000|2025-01-17 13:32:20|10803.3|10791.3|10788.5|10776.5|10803.9|10791.9|10787.2|10775.2|6
1737120750000|2025-01-17 13:32:30|10789.2|10777.2|10793.8|10785.8|10798.7|10786.7|10789.2|10777.2|2
1737120770000|2025-01-17 13:32:50|10793.7|10785.7|10799.2|10791.2|10799.8|10791.2|10793.7|10785.7|2
1737120780000|2025-01-17 13:33:00|10801.9|10789.9|10807.3|10795.3|10809.7|10799.4|10801.8|10789.9|7
1737120790000|2025-01-17 13:33:10|10807.7|10795.7|10802.4|10790.4|10807.9|10796.5|10801.8|10790.4|0
1737120800000|2025-01-17 13:33:20|10802.3|10790.3|10803.3|10791.3|10803.4|10791.4|10802.3|10790.3|0
1737120810000|2025-01-17 13:33:30|10801.9|10789.9|10799.3|10791.3|10801.9|10791.8|10799.3|10789.9|0
1737120830000|2025-01-17 13:33:50|10797.8|10791.8|10798.7|10790.7|10798.7|10791.8|10797.4|10790.7|1
1737120840000|2025-01-17 13:34:00|10799.8|10791.8|10813.4|10801.4|10813.4|10801.4|10799.8|10790.2|3
1737120850000|2025-01-17 13:34:10|10811.2|10799.2|10805.5|10793.5|10811.2|10799.2|10804.1|10793.5|1
1737120860000|2025-01-17 13:34:20|10802.7|10794.7|10805.5|10793.5|10805.5|10794.7|10800.7|10793.5|3
1737120870000|2025-01-17 13:34:30|10806.6|10794.6|10804.9|10796.9|10806.9|10796.9|10804.2|10794.6|4
1737120880000|2025-01-17 13:34:40|10802.6|10796.6|10795.5|10783.5|10802.6|10796.6|10795.5|10783.5|10
1737120890000|2025-01-17 13:34:50|10794.8|10782.8|10792.5|10780.5|10798.4|10786.4|10792.5|10780.5|4
1737120900000|2025-01-17 13:35:00|10791.1|10779.1|10796.2|10784.2|10799|10787|10791.1|10779.1|1
1737120910000|2025-01-17 13:35:10|10795.2|10783.2|10786.9|10778.9|10795.2|10785.4|10786.9|10777.6|1
1737120920000|2025-01-17 13:35:20|10794.6|10782.6|10793.7|10781.7|10794.6|10782.6|10792.7|10780.7|16
1737120930000|2025-01-17 13:35:30|10792.6|10780.6|10792.4|10780.4|10793.7|10781.7|10792.4|10780.4|1
1737120940000|2025-01-17 13:35:40|10792.7|10780.7|10792.9|10780.9|10792.9|10780.9|10792.7|10780.7|0
1737120950000|2025-01-17 13:35:50|10793.9|10781.9|10799.7|10787.7|10799.7|10787.7|10793.9|10781.9|4
1737120960000|2025-01-17 13:36:00|10800.2|10788.2|10807.1|10795.1|10807.1|10795.1|10798.6|10788.2|2
1737120970000|2025-01-17 13:36:10|10805.6|10797.6|10803.3|10791.3|10806.8|10797.6|10803.3|10791.3|6
1737120980000|2025-01-17 13:36:20|10802.6|10790.6|10800.3|10792.3|10802.6|10792.3|10800.3|10790.6|0
1737120990000|2025-01-17 13:36:30|10799.6|10791.6|10813.1|10801.1|10814.8|10805.3|10799.5|10791.5|8
1737121000000|2025-01-17 13:36:40|10814.1|10802.1|10811.3|10803.3|10814.2|10804|10810|10802.1|0
1737121010000|2025-01-17 13:36:50|10814.2|10802.2|10812.7|10804.7|10814.5|10804.7|10812.7|10802.2|0
1737121020000|2025-01-17 13:37:00|10812.4|10804.4|10805.2|10793.2|10815.5|10804.4|10805.2|10793.2|3
1737121030000|2025-01-17 13:37:10|10806.6|10794.6|10799.8|10787.8|10806.6|10795.8|10799.6|10787.8|1
1737121040000|2025-01-17 13:37:20|10797.8|10785.8|10800.6|10788.6|10801.9|10789.9|10797.4|10785.4|0
1737121050000|2025-01-17 13:37:30|10800.9|10788.9|10809.5|10797.5|10809.5|10797.5|10800.9|10788.9|1
1737121060000|2025-01-17 13:37:40|10810.2|10798.2|10812.3|10800.3|10812.3|10800.3|10810.2|10798.2|2
1737121070000|2025-01-17 13:37:50|10810.2|10798.2|10809.9|10797.9|10810.2|10798.2|10809.9|10797.9|1
1737121080000|2025-01-17 13:38:00|10810.2|10798.2|10812.4|10800.4|10812.4|10800.4|10809.9|10797.9|1
1737121090000|2025-01-17 13:38:10|10812.7|10800.7|10816.5|10804.5|10816.5|10804.5|10812.2|10800.2|4
1737121100000|2025-01-17 13:38:20|||||||||1
1737121110000|2025-01-17 13:38:30|10816.8|10804.8|10815.3|10807.3|10816.8|10807.3|10815.3|10804.8|0
1737121120000|2025-01-17 13:38:40|10815.8|10807.8|10815.3|10807.3|10815.8|10808.3|10814.3|10807.3|0
1737121130000|2025-01-17 13:38:50|10814.3|10808.3|10826|10814|10827.5|10815.5|10813.8|10807.8|14
1737121140000|2025-01-17 13:39:00|10826.4|10814.4|10826.5|10814.5|10826.5|10814.5|10826.4|10814.4|1
1737121150000|2025-01-17 13:39:10|10826.7|10814.7|10826.7|10814.7|10826.7|10814.7|10826.7|10814.7|0
1737121160000|2025-01-17 13:39:20|10826.4|10818.4|10825.9|10817.9|10826.4|10818.4|10825.9|10817.9|2
1737121170000|2025-01-17 13:39:30|10826.2|10818.2|10825.3|10819.3|10826.7|10819.3|10825.3|10818.2|0
1737121180000|2025-01-17 13:39:40|10825.7|10819.7|10870.1|10858.1|10870.9|10860.7|10825.7|10819.7|9
1737121190000|2025-01-17 13:39:50|10868.7|10856.7|10864.6|10852.6|10868.7|10856.7|10864.2|10852.2|1
1737121200000|2025-01-17 13:40:00|10860.4|10848.4|10839.4|10827.4|10860.4|10848.4|10838.2|10826.2|8
1737121210000|2025-01-17 13:40:10|10838.3|10830.3|10835.3|10827.3|10839|10831.7|10835.3|10825.7|2
1737121220000|2025-01-17 13:40:20|10835.4|10827.4|10850.6|10838.6|10851.6|10839.6|10835.4|10827.4|4
1737121230000|2025-01-17 13:40:30|10848.7|10836.7|10848.2|10836.2|10848.7|10836.7|10848.2|10836.2|0
1737121240000|2025-01-17 13:40:40|10845.7|10837.7|10859.9|10847.9|10866.2|10854.2|10845.7|10837.7|12
1737121250000|2025-01-17 13:40:50|10861|10849|10861.2|10849.2|10861.2|10849.2|10860.7|10848.7|0
1737121260000|2025-01-17 13:41:00|10860.4|10848.4|10848.4|10836.4|10860.4|10848.4|10847|10835|3
1737121270000|2025-01-17 13:41:10|10848.2|10836.2|10860.4|10848.4|10860.4|10848.4|10847.4|10835.4|3
1737121280000|2025-01-17 13:41:20|10860.1|10848.1|10849.9|10837.9|10860.1|10848.1|10844.6|10835.9|7
1737121290000|2025-01-17 13:41:30|10850.3|10838.3|10817.8|10805.8|10851.3|10839.3|10816.5|10805.8|24
1737121300000|2025-01-17 13:41:40|10818.5|10806.5|10815|10807|10819|10807|10815|10806.5|0
1737121320000|2025-01-17 13:42:00|10814.7|10806.7|10823.1|10815.1|10823.1|10815.1|10814.7|10806.7|3
1737121330000|2025-01-17 13:42:10|10828.1|10816.1|10831.4|10819.4|10831.4|10819.4|10828.1|10816.1|4
1737121340000|2025-01-17 13:42:20|10832.4|10820.4|10834.8|10822.8|10834.8|10822.8|10831.9|10819.9|2
1737121350000|2025-01-17 13:42:30|10834.7|10822.7|10834.3|10822.3|10834.7|10822.7|10834.3|10822.3|0
1737121360000|2025-01-17 13:42:40|10833.6|10821.6|10825.6|10813.6|10833.6|10821.6|10825.6|10813.6|2
1737121370000|2025-01-17 13:42:50|10830.3|10818.3|10831.5|10819.5|10831.5|10819.5|10830.3|10818.3|1
1737121380000|2025-01-17 13:43:00|10831.1|10819.1|10843.6|10831.6|10848|10836|10831.1|10819.1|6
1737121390000|2025-01-17 13:43:10|10843.1|10831.1|10843.3|10831.3|10844|10832|10843|10831|2
1737121400000|2025-01-17 13:43:20|10844.2|10832.2|10840.5|10832.5|10844.2|10832.5|10840.5|10831.8|0
1737121410000|2025-01-17 13:43:30|10842.5|10834.5|10855.6|10843.6|10855.6|10843.6|10841.8|10832.6|7
1737121420000|2025-01-17 13:43:40|10855.4|10843.4|10859.1|10851.1|10860.6|10851.1|10855.4|10843.4|0
1737121430000|2025-01-17 13:43:50|10859.4|10851.4|10845.9|10833.9|10859.4|10851.4|10845.9|10833.9|4
1737121440000|2025-01-17 13:44:00|10833.9|10821.9|10845.3|10833.3|10846|10834.6|10831.8|10819.8|8
1737121450000|2025-01-17 13:44:10|10844.7|10832.7|10843.8|10831.8|10853.6|10841.6|10842.9|10831.8|4
1737121460000|2025-01-17 13:44:20|10842.8|10830.8|10845.6|10833.6|10845.6|10833.6|10842.3|10830.3|0
1737121470000|2025-01-17 13:44:30|10845.5|10833.5|10862|10850|10862|10850|10844.8|10832.8|5
1737121480000|2025-01-17 13:44:40|10860.2|10848.2|10880.8|10868.8|10881|10869|10860|10848|6
1737121490000|2025-01-17 13:44:50|10882.3|10870.3|10895.6|10883.6|10895.6|10883.6|10876.2|10864.2|6
1737121500000|2025-01-17 13:45:00|10896|10884|10848.8|10836.8|10896.2|10884.2|10847.6|10835.6|26
1737121510000|2025-01-17 13:45:10|10848.3|10836.3|10847.1|10835.1|10849.1|10837.1|10841.1|10829.1|4
1737121520000|2025-01-17 13:45:20|10847.7|10835.7|10853.5|10841.5|10858.9|10846.9|10847.7|10835.7|1
1737121530000|2025-01-17 13:45:30|10854.6|10842.6|10868|10856|10869|10857|10854.6|10842.6|1
1737121540000|2025-01-17 13:45:40|10868.3|10856.3|10863.1|10851.1|10869.2|10857.2|10861.5|10849.5|0
1737121550000|2025-01-17 13:45:50|10861.4|10849.4|10855.7|10843.7|10863.4|10851.4|10855.7|10843.7|0
1737121560000|2025-01-17 13:46:00|10855.4|10843.4|10869|10857|10869|10857|10855.4|10843.4|1
1737121570000|2025-01-17 13:46:10|10866.5|10860.5|10869|10857|10871.7|10863.5|10866.5|10857|10
1737121580000|2025-01-17 13:46:20|10872.4|10860.4|10865.6|10857.6|10874.9|10862.9|10865.6|10857.6|5
1737121590000|2025-01-17 13:46:30|10864.6|10852.6|10866|10854|10866|10854|10863.7|10851.7|3
1737121600000|2025-01-17 13:46:40|10865.4|10853.4|10863.7|10851.7|10865.4|10853.4|10863.6|10851.6|0
1737121610000|2025-01-17 13:46:50|10863.4|10851.4|10861.4|10849.4|10863.4|10851.9|10859.9|10849.4|10
1737121620000|2025-01-17 13:47:00|10861.7|10849.7|10873.6|10861.6|10876.6|10864.6|10861.7|10849.7|8
1737121630000|2025-01-17 13:47:10|10874.1|10862.1|10873.1|10861.1|10874.6|10862.6|10870.5|10860.6|5
1737121640000|2025-01-17 13:47:20|10873.6|10861.6|10874.1|10862.1|10874.1|10862.1|10873.6|10861.6|1
1737121650000|2025-01-17 13:47:30|10873.5|10861.5|10873.5|10861.5|10873.6|10861.6|10873.5|10861.5|7
1737121660000|2025-01-17 13:47:40|10874.1|10862.1|10872.6|10860.6|10878.1|10866.1|10872.6|10860.6|2
1737121670000|2025-01-17 13:47:50|10873.3|10861.3|10871.3|10865.3|10873.3|10866.3|10871.3|10861.3|1
1737121680000|2025-01-17 13:48:00|10871.8|10863.8|10883.6|10871.6|10885.9|10873.9|10870.8|10863.8|8
1737121690000|2025-01-17 13:48:10|10882.6|10870.6|10890|10878|10890|10878|10882.6|10870.6|3
1737121700000|2025-01-17 13:48:20|10889.1|10877.1|10889.8|10877.8|10890.3|10878.3|10886.9|10874.9|3
1737121710000|2025-01-17 13:48:30|10888.8|10876.8|10888.9|10876.9|10890.1|10878.3|10885.3|10876.8|8
1737121720000|2025-01-17 13:48:40|10887.3|10875.3|10879.1|10867.1|10887.8|10877.3|10877.6|10865.6|1
1737121730000|2025-01-17 13:48:50|10880.8|10868.8|10874.9|10862.9|10880.8|10868.8|10874.4|10862.4|0
1737121740000|2025-01-17 13:49:00|10876.4|10864.4|10878.3|10866.3|10882.4|10870.4|10876.4|10864.4|6
1737121750000|2025-01-17 13:49:10|10878.5|10866.5|10880|10868|10880|10868|10876.8|10864.8|5
1737121760000|2025-01-17 13:49:20|10879.7|10867.7|10880.6|10868.6|10880.6|10870.5|10878.5|10867.1|1
1737121770000|2025-01-17 13:49:30|10879.6|10871.6|10878|10866|10879.6|10871.6|10875.2|10863.2|3
1737121780000|2025-01-17 13:49:40|10878.7|10866.7|10872.7|10860.7|10880.8|10868.8|10872.7|10860.7|2
1737121790000|2025-01-17 13:49:50|10869.7|10857.7|10868.6|10856.6|10870.3|10858.3|10865.7|10853.7|0
1737121800000|2025-01-17 13:50:00|10869|10857|10863|10851|10869.6|10857.6|10860.1|10848.1|2
1737121810000|2025-01-17 13:50:10|10862.6|10850.6|10858.9|10846.9|10863.6|10851.6|10855.6|10843.6|0
1737121820000|2025-01-17 13:50:20|10860.8|10848.8|10861.4|10853.4|10863.3|10853.4|10860.5|10848.5|2
1737121830000|2025-01-17 13:50:30|10860.1|10854.1|10864.4|10852.4|10864.4|10854.1|10860.1|10852.4|1
1737121840000|2025-01-17 13:50:40|10864.6|10852.6|10863.3|10851.3|10864.6|10853.5|10860.8|10850.6|8
1737121850000|2025-01-17 13:50:50|10863.5|10851.5|10863.5|10855.5|10863.6|10855.5|10859.8|10851|1
1737121860000|2025-01-17 13:51:00|10865.3|10853.3|10868.7|10860.7|10870.4|10862.2|10863.2|10853.3|3
1737121870000|2025-01-17 13:51:10|10869.5|10857.5|10868|10856|10870|10858|10868|10856|0
1737121880000|2025-01-17 13:51:20|10868.2|10856.2|10870|10858|10870|10858|10868.2|10856.2|5
1737121890000|2025-01-17 13:51:30|10878.2|10866.2|10876.2|10868.2|10880.7|10868.7|10876.2|10866.2|1
1737121900000|2025-01-17 13:51:40|10880.3|10868.3|10878.7|10870.7|10882.2|10870.7|10878.2|10868.3|1
1737121910000|2025-01-17 13:51:50|10878.2|10870.2|10878|10870|10881.3|10870.4|10878|10869.3|3
1737121920000|2025-01-17 13:52:00|10877.7|10869.7|10883|10871|10883|10871.2|10877.2|10869.7|3
1737121930000|2025-01-17 13:52:10|10883.3|10871.3|10880.3|10872.3|10883.8|10873|10880.3|10871.3|0
1737121940000|2025-01-17 13:52:20|10881|10873|10880.7|10868.7|10883.3|10875.8|10877.2|10865.2|10
1737121950000|2025-01-17 13:52:30|10876.8|10868.8|10878.3|10866.3|10878.3|10868.8|10876.8|10866.3|0
1737121960000|2025-01-17 13:52:40|10876.5|10868.5|10883.5|10875.5|10885.7|10875.8|10876.5|10868.5|4
1737121970000|2025-01-17 13:52:50|10885.7|10873.7|10885.7|10873.7|10885.7|10873.7|10885.7|10873.7|2
1737121980000|2025-01-17 13:53:00|10883.8|10875.8|10884.7|10876.7|10884.7|10876.7|10883.8|10875.8|0
1737121990000|2025-01-17 13:53:10|10884.9|10876.9|10910.2|10898.2|10910.2|10901.4|10881.7|10872|13
1737122000000|2025-01-17 13:53:20|10908.5|10900.5|10920|10908|10920.2|10908.2|10908.5|10900.5|3
1737122010000|2025-01-17 13:53:30|10916.6|10904.6|10916.2|10904.2|10916.6|10904.6|10914.2|10902.2|1
1737122020000|2025-01-17 13:53:40|10915.6|10903.6|10914.5|10902.5|10915.6|10903.6|10914.5|10902.5|0
1737122030000|2025-01-17 13:53:50|10914.4|10902.4|10914.9|10902.9|10914.9|10902.9|10913.2|10901.2|1
1737122040000|2025-01-17 13:54:00|10915.9|10903.9|10916.9|10904.9|10916.9|10904.9|10915.9|10903.9|0
1737122050000|2025-01-17 13:54:10|10917.6|10905.6|10917.2|10905.2|10917.6|10908|10916|10904.2|3
1737122060000|2025-01-17 13:54:20|10915|10903|10881.2|10869.2|10915|10903|10880.5|10868.5|4
1737122070000|2025-01-17 13:54:30|10881.5|10869.5|10882.8|10870.8|10883.5|10871.5|10876|10864|1
1737122080000|2025-01-17 13:54:40|10885.3|10873.3|10888.9|10876.9|10888.9|10876.9|10885.3|10873.3|1
1737122090000|2025-01-17 13:54:50|10889.4|10877.4|10892.4|10880.4|10892.4|10880.4|10887.5|10877.4|1
1737122100000|2025-01-17 13:55:00|10891.7|10879.7|10895|10883|10896.4|10884.4|10891.7|10879.7|0
1737122110000|2025-01-17 13:55:10|10893.5|10885.5|10893.5|10885.5|10893.5|10885.5|10893.5|10885.5|0
1737122120000|2025-01-17 13:55:20|10895.7|10883.7|10886.2|10874.2|10895.7|10886|10886.2|10874.2|5
1737122130000|2025-01-17 13:55:30|10885.6|10873.6|10884.7|10872.7|10885.6|10873.6|10884.2|10872.2|0
1737122140000|2025-01-17 13:55:40|10885.7|10873.7|10884.2|10876.2|10885.7|10876.2|10884.2|10873.7|0
1737122160000|2025-01-17 13:56:00|10884.4|10876.4|10892.4|10880.4|10892.9|10880.9|10884.4|10876.4|3
1737122170000|2025-01-17 13:56:10|10891.7|10879.7|10886.7|10874.7|10891.7|10879.7|10886.2|10874.2|1
1737122180000|2025-01-17 13:56:20|10891.6|10879.6|10894.1|10882.1|10894.1|10884.7|10891.6|10879.6|2
1737122190000|2025-01-17 13:56:30|10893.7|10881.7|10891.9|10883.9|10893.7|10883.9|10891.9|10881.7|0
1737122200000|2025-01-17 13:56:40|10892.2|10884.2|10896.7|10884.7|10896.7|10884.7|10892.2|10884.2|1
1737122210000|2025-01-17 13:56:50|10895.6|10887.6|10895.2|10889.2|10895.7|10889.2|10895.2|10887.6|0
1737122220000|2025-01-17 13:57:00|10889.4|10877.4|10889.9|10877.9|10889.9|10877.9|10889.4|10877.4|4
1737122230000|2025-01-17 13:57:10|10888|10876|10892.5|10880.5|10894.4|10882.4|10888|10876|2
1737122240000|2025-01-17 13:57:20|10893.9|10881.9|10895.2|10887.2|10896.7|10887.2|10892.9|10880.9|0
1737122250000|2025-01-17 13:57:30|10895.9|10887.9|10888.4|10876.4|10896.2|10888.2|10888.4|10876.4|26
1737122260000|2025-01-17 13:57:40|10886.9|10874.9|10892.2|10880.2|10892.5|10880.5|10886.9|10874.9|0
1737122270000|2025-01-17 13:57:50|10893.5|10881.5|10894|10882|10894|10882|10893.5|10881.5|0
1737122280000|2025-01-17 13:58:00|10893.4|10881.4|10893.7|10881.7|10894.4|10882.4|10893.4|10881.4|1
1737122290000|2025-01-17 13:58:10|10891.4|10883.4|10891.4|10883.4|10891.4|10883.4|10891.4|10883.4|0
1737122300000|2025-01-17 13:58:20|10893.1|10881.1|10893.1|10881.1|10893.1|10881.1|10893.1|10881.1|3
1737122310000|2025-01-17 13:58:30|10892|10880|10892|10880|10892|10880|10892|10880|0
1737122320000|2025-01-17 13:58:40|10894.4|10882.4|10895.4|10883.4|10895.4|10883.4|10892|10880|0
1737122330000|2025-01-17 13:58:50|10897.4|10885.4|10895.7|10887.7|10897.4|10887.9|10894.9|10885.4|1
1737122340000|2025-01-17 13:59:00|10895.4|10887.4|10895.2|10889.2|10896.4|10889.2|10895.2|10887.4|1
1737122350000|2025-01-17 13:59:10|10895.4|10889.4|10894.5|10888.5|10895.7|10889.4|10894.5|10887.7|1
1737122360000|2025-01-17 13:59:20|10894|10882|10892.4|10880.4|10895.2|10883.2|10890.7|10878.7|5
1737122370000|2025-01-17 13:59:30|10887.7|10875.7|10885.7|10873.7|10887.7|10875.7|10885.7|10873.7|1
1737122380000|2025-01-17 13:59:40|||||||||1
1737122390000|2025-01-17 13:59:50|10886.1|10874.1|10884.2|10876.2|10886.1|10876.2|10884.2|10874.1|1
1737122400000|2025-01-17 14:00:00|10886.6|10878.6|10894.4|10882.4|10896.7|10884.8|10886.6|10878.6|7
1737122410000|2025-01-17 14:00:10|10892.4|10884.4|10895.9|10883.9|10896.9|10884.9|10892.4|10883.9|2
1737122420000|2025-01-17 14:00:20|10896|10884|10895.9|10887.9|10897.8|10890.8|10895.2|10884|4
1737122430000|2025-01-17 14:00:30|10896.3|10888.3|10897.1|10889.1|10899.1|10891.6|10896.3|10887.1|3
1737122440000|2025-01-17 14:00:40|10895.6|10889.6|10897.6|10889.6|10897.8|10889.8|10894.6|10888.6|1
1737122460000|2025-01-17 14:01:00|10896.9|10888.9|10896.4|10888.4|10896.9|10888.9|10896.4|10888.4|2
1737122470000|2025-01-17 14:01:10|10895.4|10883.4|10894.8|10882.8|10896.3|10886.6|10892.6|10882.8|12
1737122480000|2025-01-17 14:01:20|10895.9|10883.9|10894.9|10882.9|10895.9|10883.9|10894.9|10882.9|0
1737122490000|2025-01-17 14:01:30|10894.6|10882.6|10893.6|10881.6|10894.6|10882.6|10893.6|10881.6|0
1737122500000|2025-01-17 14:01:40|10893.9|10881.9|10894.4|10882.4|10895.3|10883.3|10893.9|10881.9|1
1737122510000|2025-01-17 14:01:50|10892.6|10884.6|10923.2|10911.2|10923.2|10911.2|10892.6|10884.6|15
1737122520000|2025-01-17 14:02:00|10921.5|10913.5|10935.5|10923.5|10935.8|10923.8|10921.5|10913.5|4
1737122530000|2025-01-17 14:02:10|10935.3|10923.3|10933.6|10921.6|10935.3|10923.3|10932.3|10920.3|0
1737122540000|2025-01-17 14:02:20|10931.6|10919.6|10936.4|10924.4|10936.6|10924.6|10931.6|10919.6|1
1737122550000|2025-01-17 14:02:30|10935.4|10923.4|10932.1|10920.1|10936.8|10924.8|10932.1|10920.1|2
1737122560000|2025-01-17 14:02:40|10931|10919|10932.1|10920.1|10932.1|10920.1|10926.8|10914.8|11
1737122570000|2025-01-17 14:02:50|10932.9|10920.9|10929.3|10917.3|10934.6|10922.6|10928.9|10916.9|0
1737122580000|2025-01-17 14:03:00|10927.9|10915.9|10927.9|10915.9|10927.9|10915.9|10927.9|10915.9|0
1737122600000|2025-01-17 14:03:20|10927.6|10915.6|10929.4|10917.4|10929.4|10917.4|10927.1|10915.1|0
1737122610000|2025-01-17 14:03:30|10927.6|10919.6|10913.1|10901.1|10927.6|10919.6|10913.1|10901.1|4
1737122620000|2025-01-17 14:03:40|10914.1|10902.1|10916.9|10904.9|10916.9|10904.9|10914.1|10902.1|0
1737122630000|2025-01-17 14:03:50|10918.6|10906.6|10924.8|10912.8|10924.8|10912.8|10918.6|10906.6|1
1737122640000|2025-01-17 14:04:00|10924.4|10912.4|10915.3|10903.3|10924.4|10912.4|10915.3|10903.3|1
1737122650000|2025-01-17 14:04:10|10912.5|10900.5|10912.5|10900.5|10912.5|10900.5|10902.6|10890.6|6
1737122660000|2025-01-17 14:04:20|10912.6|10900.6|10917.6|10905.6|10917.6|10905.6|10912.6|10900.6|1
1737122670000|2025-01-17 14:04:30|10917.3|10905.3|10909.3|10897.3|10917.3|10905.3|10909.1|10897.1|1
1737122680000|2025-01-17 14:04:40|10909.1|10897.1|10909.1|10897.1|10909.1|10897.1|10909.1|10897.1|0
1737122690000|2025-01-17 14:04:50|10908.3|10896.3|10902.2|10890.2|10908.3|10896.3|10902.2|10890.2|1
1737122700000|2025-01-17 14:05:00|10901.5|10889.5|10891.8|10879.8|10901.5|10889.5|10891.8|10879.8|3
1737122710000|2025-01-17 14:05:10|10892|10880|10892.7|10880.7|10892.8|10880.8|10888.5|10876.5|2
1737122720000|2025-01-17 14:05:20|10893.1|10881.1|10894.8|10882.8|10894.8|10882.8|10893.1|10881.1|5
1737122730000|2025-01-17 14:05:30|10895.2|10883.2|10893.8|10881.8|10895.2|10883.2|10893.8|10881.8|1
1737122740000|2025-01-17 14:05:40|10893.3|10881.3|10866.3|10854.3|10893.3|10881.3|10866|10854|3
1737122750000|2025-01-17 14:05:50|10866.5|10854.5|10868.7|10860.7|10871.2|10860.7|10866.5|10854.5|4
1737122760000|2025-01-17 14:06:00|10868.3|10860.3|10860.2|10848.2|10868.3|10860.3|10860.2|10848.2|2
1737122770000|2025-01-17 14:06:10|10859.2|10847.2|10859.5|10847.5|10859.5|10847.5|10850.4|10839.2|14
1737122780000|2025-01-17 14:06:20|10861.8|10849.8|10866.1|10854.1|10867.7|10855.7|10861.8|10849.8|2
1737122790000|2025-01-17 14:06:30|10865|10853|10864.2|10852.2|10865|10853|10864.2|10852.2|1
1737122800000|2025-01-17 14:06:40|10859.2|10847.2|10864.4|10852.4|10867.9|10855.9|10859.2|10847.2|1
1737122810000|2025-01-17 14:06:50|10865.8|10853.8|10859.8|10847.8|10869.2|10857.2|10859.8|10847.8|14
1737122820000|2025-01-17 14:07:00|10859.1|10847.1|10844.2|10832.2|10859.1|10848.7|10838.2|10826.2|7
1737122830000|2025-01-17 14:07:10|10854.6|10842.6|10858.9|10846.9|10858.9|10846.9|10854.6|10842.6|1
1737122840000|2025-01-17 14:07:20|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|3
1737122850000|2025-01-17 14:07:30|10865|10853|10862.2|10850.2|10867|10855|10860.7|10848.7|3
1737122860000|2025-01-17 14:07:40|10863.3|10851.3|10865.8|10853.8|10866.5|10854.5|10863.3|10851.3|0
1737122870000|2025-01-17 14:07:50|10869.7|10857.7|10857.4|10845.4|10869.7|10857.7|10852.7|10840.7|3
1737122880000|2025-01-17 14:08:00|10856.4|10844.4|10859.4|10847.4|10860.9|10848.9|10854.2|10842.2|1
1737122890000|2025-01-17 14:08:10|10857.7|10845.7|10862.7|10850.7|10862.8|10850.8|10856.2|10844.2|1
1737122900000|2025-01-17 14:08:20|10862.8|10850.8|10869|10857|10869|10858.7|10862.8|10850.8|2
1737122910000|2025-01-17 14:08:30|10870|10858|10856.7|10844.7|10870|10858|10855.8|10843.8|12
1737122920000|2025-01-17 14:08:40|10856.8|10844.8|10848.7|10836.7|10856.8|10844.8|10846.4|10834.4|1
1737122930000|2025-01-17 14:08:50|10845.2|10833.2|10847.5|10835.5|10849.5|10837.5|10842.9|10830.9|2
1737122940000|2025-01-17 14:09:00|10847.2|10835.2|10848|10836|10852.7|10840.7|10844.4|10832.4|2
1737122950000|2025-01-17 14:09:10|10850.4|10838.4|10858.7|10846.7|10858.7|10846.7|10850.4|10838.4|1
1737122960000|2025-01-17 14:09:20|10858.9|10846.9|10858|10846|10859.2|10847.2|10857.9|10845.9|2
1737122970000|2025-01-17 14:09:30|10857.9|10845.9|10857.6|10845.6|10857.9|10845.9|10857.6|10845.6|5
1737122980000|2025-01-17 14:09:40|10858.5|10846.5|10829.7|10817.7|10860.9|10848.9|10829.7|10817.7|20
1737122990000|2025-01-17 14:09:50|10828.6|10816.6|10833.5|10821.5|10834.3|10822.3|10828.5|10816.5|7
1737123000000|2025-01-17 14:10:00|10835|10827|10828.4|10816.4|10836.8|10827|10828.4|10816.4|16
1737123010000|2025-01-17 14:10:10|10828.2|10816.2|10828.1|10816.1|10828.5|10816.5|10826|10814|11
1737123030000|2025-01-17 14:10:30|10827.8|10815.8|10834.8|10822.8|10834.8|10822.8|10827.8|10815.8|6
1737123040000|2025-01-17 14:10:40|10834|10822|10836.7|10824.7|10836.7|10824.7|10834|10822|5
1737123050000|2025-01-17 14:10:50|10837.2|10825.2|10816.8|10804.8|10837.2|10825.2|10816.6|10804.6|7
1737123060000|2025-01-17 14:11:00|10817|10805|10819.9|10807.9|10820.8|10808.8|10817|10805|0
1737123070000|2025-01-17 14:11:10|10819|10807|10815.2|10803.2|10819.5|10807.5|10815.2|10803.2|9
1737123080000|2025-01-17 14:11:20|10814.3|10802.3|10808.6|10796.6|10815.9|10803.9|10807.1|10795.1|6
1737123090000|2025-01-17 14:11:30|10808.3|10796.3|10815.5|10803.5|10818.2|10806.2|10808.3|10796.3|4
1737123100000|2025-01-17 14:11:40|10816.8|10804.8|10828.3|10816.3|10828.3|10816.3|10816.8|10804.8|2
1737123110000|2025-01-17 14:11:50|10829.7|10817.7|10827.6|10815.6|10829.7|10817.7|10827.6|10815.6|1
1737123120000|2025-01-17 14:12:00|10828|10816|10824.9|10812.9|10833.9|10821.9|10824.9|10812.9|2
1737123130000|2025-01-17 14:12:10|10824.1|10812.1|10827.7|10815.7|10828.2|10816.2|10823.5|10811.5|1
1737123140000|2025-01-17 14:12:20|10827.9|10815.9|10837.3|10825.3|10837.3|10825.3|10827.4|10815.4|5
1737123150000|2025-01-17 14:12:30|10839|10827|10840.9|10832.9|10841.3|10833.2|10833.5|10821.5|3
1737123160000|2025-01-17 14:12:40|10841.7|10833.7|10838.3|10830.3|10841.7|10834.5|10837.4|10830.3|3
1737123170000|2025-01-17 14:12:50|10838.7|10830.7|10835.4|10827.4|10839|10831.5|10835.4|10825.3|1
1737123180000|2025-01-17 14:13:00|10837.5|10829.5|10847.9|10835.9|10847.9|10835.9|10837.5|10829.5|3
1737123190000|2025-01-17 14:13:10|10847.4|10835.4|10834.5|10822.5|10847.5|10835.5|10831.8|10819.8|1
1737123200000|2025-01-17 14:13:20|10835.7|10823.7|10829.9|10817.9|10835.7|10823.7|10829.9|10817.9|1
1737123210000|2025-01-17 14:13:30|10828.9|10816.9|10837.7|10825.7|10837.7|10825.7|10828.9|10816.9|5
1737123220000|2025-01-17 14:13:40|10837.4|10825.4|10836.9|10824.9|10837.4|10825.4|10836.9|10824.9|2
1737123230000|2025-01-17 14:13:50|10832|10820|10830.5|10818.5|10832|10820|10825.5|10813.5|2
1737123240000|2025-01-17 14:14:00|10832|10820|10847.3|10835.3|10847.3|10835.3|10830.5|10818.5|4
1737123250000|2025-01-17 14:14:10|10846.2|10834.2|10847|10835|10847|10835|10846.2|10834.2|0
1737123260000|2025-01-17 14:14:20|10847.2|10835.2|10847.5|10835.5|10847.5|10835.5|10847.2|10835.2|0
1737123270000|2025-01-17 14:14:30|10847.3|10841.3|10873.4|10861.4|10878.7|10870|10847.3|10841.3|7
1737123280000|2025-01-17 14:14:40|10868.9|10856.9|10869.4|10857.4|10869.4|10857.4|10868.9|10856.9|0
1737123290000|2025-01-17 14:14:50|10860.3|10848.3|10858.7|10846.7|10865.4|10853.4|10858.7|10846.7|2
1737123300000|2025-01-17 14:15:00|10858.8|10846.8|10856.2|10844.2|10858.8|10846.8|10851.2|10839.2|4
1737123310000|2025-01-17 14:15:10|10853.2|10845.2|10844.3|10832.3|10853.8|10845.2|10841.3|10829.3|4
1737123320000|2025-01-17 14:15:20|10843.1|10831.1|10843.2|10831.2|10851.3|10839.3|10840.3|10828.3|0
1737123330000|2025-01-17 14:15:30|10842.8|10830.8|10844.7|10832.7|10847.8|10835.8|10842.8|10830.8|0
1737123340000|2025-01-17 14:15:40|10844.2|10832.2|10843.2|10831.2|10847.5|10835.5|10843|10831|2
1737123350000|2025-01-17 14:15:50|10843.9|10831.9|10838.4|10826.4|10843.9|10831.9|10836.9|10824.9|2
1737123360000|2025-01-17 14:16:00|10836.4|10824.4|10831.9|10819.9|10836.4|10824.4|10831.8|10819.8|2
1737123370000|2025-01-17 14:16:10|10831.7|10819.7|10810.9|10798.9|10831.7|10819.7|10810.9|10798.9|7
1737123380000|2025-01-17 14:16:20|10811.8|10799.8|10816.3|10804.3|10816.3|10804.3|10811.8|10799.8|0
1737123390000|2025-01-17 14:16:30|10816.2|10804.2|10821.4|10809.4|10821.4|10809.4|10816.2|10804.2|2
1737123400000|2025-01-17 14:16:40|10821.7|10809.7|10828.7|10816.7|10828.7|10816.7|10821.1|10809.1|0
1737123410000|2025-01-17 14:16:50|10829.2|10817.2|10831|10819|10833.4|10821.4|10822.7|10810.7|2
1737123420000|2025-01-17 14:17:00|10831.4|10819.4|10830|10818|10831.4|10819.4|10830|10818|0
1737123430000|2025-01-17 14:17:10|10831.1|10819.1|10851.4|10839.4|10851.6|10839.6|10831.1|10819.1|3
1737123440000|2025-01-17 14:17:20|10852.5|10840.5|10855.9|10843.9|10857.9|10845.9|10852.5|10840.5|1
1737123450000|2025-01-17 14:17:30|10856.2|10844.2|10854.9|10842.9|10856.2|10844.2|10854.9|10842.9|0
1737123460000|2025-01-17 14:17:40|10851.9|10839.9|10853.7|10841.7|10853.7|10841.7|10851.7|10839.7|0
1737123470000|2025-01-17 14:17:50|10855.2|10843.2|10844|10832|10856.2|10844.2|10843.3|10831.3|10
1737123480000|2025-01-17 14:18:00|10843.2|10831.2|10840.6|10828.6|10844.1|10832.1|10840.6|10828.6|2
1737123490000|2025-01-17 14:18:10|10840.1|10828.1|10840.1|10828.1|10840.1|10828.1|10840.1|10828.1|0
1737123510000|2025-01-17 14:18:30|10841.3|10829.3|10827.7|10815.7|10841.3|10829.3|10827.7|10815.7|4
1737123520000|2025-01-17 14:18:40|10828.1|10816.1|10829.1|10817.1|10829.7|10817.7|10827.2|10815.2|0
1737123530000|2025-01-17 14:18:50|10829|10817|10829.6|10817.6|10829.6|10817.6|10828.1|10816.1|0
1737123540000|2025-01-17 14:19:00|10829|10817|10829.4|10817.4|10829.4|10817.4|10828.4|10816.4|0
1737123550000|2025-01-17 14:19:10|10829.1|10817.1|10821.9|10809.9|10829.1|10817.1|10810.6|10798.6|1
1737123560000|2025-01-17 14:19:20|10822.1|10810.1|10825.1|10813.1|10825.1|10813.1|10822.1|10810.1|2
1737123570000|2025-01-17 14:19:30|10826.5|10814.5|10827.3|10815.3|10827.3|10815.3|10826.5|10814.5|0
1737123580000|2025-01-17 14:19:40|10828.3|10816.3|10827.3|10819.3|10829|10819.3|10827.3|10816.3|0
1737123590000|2025-01-17 14:19:50|10827|10821|10831.2|10819.2|10831.2|10821.6|10826.6|10819.2|3
1737123600000|2025-01-17 14:20:00|10833.6|10821.6|10834.3|10822.3|10834.3|10822.3|10833.6|10821.6|0
1737123610000|2025-01-17 14:20:10|10834.4|10822.4|10834.6|10822.6|10835.3|10823.3|10834.4|10822.4|4
1737123620000|2025-01-17 14:20:20|10835|10823|10833.9|10821.9|10835|10823|10833.9|10821.9|2
1737123630000|2025-01-17 14:20:30|10825.8|10813.8|10818.6|10806.6|10825.8|10813.8|10818|10806.3|8
1737123640000|2025-01-17 14:20:40|10818.8|10806.8|10812.6|10800.6|10819.3|10807.3|10812.6|10800.6|0
1737123650000|2025-01-17 14:20:50|10812.1|10800.1|10815.9|10803.9|10815.9|10803.9|10811.6|10799.6|0
1737123660000|2025-01-17 14:21:00|10816.3|10804.3|10827.4|10815.4|10827.8|10815.8|10816.3|10804.3|3
1737123670000|2025-01-17 14:21:10|10819.1|10807.1|10809.8|10797.8|10819.3|10807.3|10809.8|10797.8|4
1737123680000|2025-01-17 14:21:20|10810.2|10798.2|10813.1|10801.1|10813.6|10801.6|10810.2|10798.2|0
1737123690000|2025-01-17 14:21:30|10813.3|10801.3|10815.4|10803.4|10815.6|10803.6|10809.8|10797.8|0
1737123700000|2025-01-17 14:21:40|10815.9|10803.9|10818|10806|10819.3|10807.3|10815.9|10803.9|2
1737123710000|2025-01-17 14:21:50|10818.5|10806.5|10816.5|10808.5|10818.5|10808.5|10816.5|10806.5|1
1737123720000|2025-01-17 14:22:00|10818.5|10806.5|10819.1|10807.1|10819.1|10807.1|10818.5|10806.5|4
1737123730000|2025-01-17 14:22:10|10819.6|10807.6|10818.1|10806.1|10819.6|10807.6|10817.5|10805.5|0
1737123740000|2025-01-17 14:22:20|10833.9|10821.9|10834.9|10822.9|10834.9|10822.9|10833.9|10821.9|5
1737123750000|2025-01-17 14:22:30|10843.3|10831.3|10848|10836|10848|10836|10843.3|10831.3|3
1737123760000|2025-01-17 14:22:40|10848.3|10836.3|10842|10830|10848.3|10836.3|10837|10825|19
1737123770000|2025-01-17 14:22:50|10840.2|10828.2|10838.6|10826.6|10840.2|10828.2|10838.6|10826.6|0
1737123780000|2025-01-17 14:23:00|10838.2|10826.2|10839.1|10827.1|10839.1|10827.1|10834.9|10822.9|5
1737123790000|2025-01-17 14:23:10|10838.5|10826.5|10837|10825|10839|10827|10837|10825|0
1737123800000|2025-01-17 14:23:20|10836.8|10824.8|10840.3|10828.3|10841.8|10829.8|10836.8|10824.8|0
1737123810000|2025-01-17 14:23:30|10840.6|10828.6|10837.5|10825.5|10840.6|10828.6|10837.5|10825.5|0
1737123820000|2025-01-17 14:23:40|10837.3|10825.3|10834.5|10826.5|10837.3|10827|10834.5|10825|0
1737123830000|2025-01-17 14:23:50|10849.5|10837.5|10864.5|10852.5|10864.5|10852.5|10849.5|10837.5|2
1737123840000|2025-01-17 14:24:00|10864.9|10852.9|10862.5|10850.5|10865.7|10853.7|10862.5|10850.5|2
1737123850000|2025-01-17 14:24:10|10862.2|10850.2|10862|10850|10862.2|10850.2|10859.4|10847.4|3
1737123860000|2025-01-17 14:24:20|10861.7|10849.7|10877|10865|10878.9|10866.9|10861.7|10849.7|9
1737123880000|2025-01-17 14:24:40|10877.5|10865.5|10884.8|10872.8|10884.8|10872.8|10877.5|10865.5|1
1737123890000|2025-01-17 14:24:50|10886.1|10874.1|10884|10872|10886.6|10874.6|10884|10872|1
1737123900000|2025-01-17 14:25:00|10882.7|10870.7|10877|10865|10882.7|10870.7|10877|10865|5
1737123910000|2025-01-17 14:25:10|10877.1|10865.1|10883.9|10871.9|10884.3|10872.3|10877.1|10865.1|4
1737123920000|2025-01-17 14:25:20|10883.5|10871.5|10882.5|10870.5|10883.5|10871.5|10882.5|10870.5|0
1737123930000|2025-01-17 14:25:30|10882.2|10870.2|10882|10870|10882.2|10870.2|10882|10870|0
1737123940000|2025-01-17 14:25:40|10882.3|10870.3|10882.7|10870.7|10885.4|10873.4|10882.2|10870.2|4
1737123950000|2025-01-17 14:25:50|10883.8|10871.8|10880.7|10868.7|10884|10872|10880.7|10868.7|2
1737123960000|2025-01-17 14:26:00|10880|10868|10876|10864|10880|10868|10876|10864|2
1737123970000|2025-01-17 14:26:10|10876.9|10864.9|10878.7|10866.7|10879.3|10867.3|10876.9|10864.9|0
1737123980000|2025-01-17 14:26:20|10879.2|10867.2|10879.2|10867.2|10879.2|10867.2|10879.2|10867.2|0
1737123990000|2025-01-17 14:26:30|10878|10866|10878.5|10866.5|10878.5|10866.5|10878|10866|1
1737124000000|2025-01-17 14:26:40|10877.5|10865.5|10875.7|10863.7|10877.5|10865.5|10875.7|10863.7|1
1737124010000|2025-01-17 14:26:50|10876.2|10864.2|10875|10863|10876.2|10864.2|10875|10863|1
1737124020000|2025-01-17 14:27:00|10874.7|10862.7|10880.7|10868.7|10883.5|10871.5|10874.7|10862.7|1
1737124030000|2025-01-17 14:27:10|10881.6|10869.6|10884.2|10872.2|10885|10873|10881.6|10869.6|0
1737124040000|2025-01-17 14:27:20|10884.5|10872.5|10883.8|10871.8|10885.5|10873.5|10883.8|10871.8|0
1737124050000|2025-01-17 14:27:30|10879.7|10867.7|10880.7|10868.7|10880.7|10868.7|10879.7|10867.7|7
1737124060000|2025-01-17 14:27:40|10880|10868|10880|10868|10880|10868|10880|10868|0
1737124070000|2025-01-17 14:27:50|10882.7|10870.7|10882.3|10870.3|10884.7|10872.7|10882.3|10870.3|2
1737124080000|2025-01-17 14:28:00|10882.7|10870.7|10891.2|10879.2|10897.3|10885.3|10882.7|10870.7|4
1737124090000|2025-01-17 14:28:10|10891.8|10879.8|10891.2|10879.2|10892.5|10880.5|10891.2|10879.2|1
1737124100000|2025-01-17 14:28:20|10890.8|10878.8|10888.5|10880.5|10890.8|10880.5|10888.5|10878.8|4
1737124110000|2025-01-17 14:28:30|10888.2|10880.2|10888.1|10876.1|10890.2|10880.2|10887.5|10876.1|10
1737124120000|2025-01-17 14:28:40|10888.2|10876.2|10885.1|10873.1|10889.7|10877.7|10885.1|10873.1|1
1737124130000|2025-01-17 14:28:50|10885.2|10873.2|10880.6|10872.6|10885.2|10873.9|10879.9|10871.9|6
1737124140000|2025-01-17 14:29:00|10880.3|10872.3|10875|10863|10882.1|10872.3|10875|10863|3
1737124150000|2025-01-17 14:29:10|10876.5|10864.5|10871.9|10859.9|10877.6|10865.6|10870.7|10859.9|0
1737124160000|2025-01-17 14:29:20|10872.3|10860.3|10845.5|10833.5|10872.3|10860.3|10842.1|10830.1|4
1737124170000|2025-01-17 14:29:30|10847.3|10835.3|10841.8|10829.8|10847.3|10835.3|10841.1|10829.1|3
1737124180000|2025-01-17 14:29:40|10842|10830|10843.5|10831.5|10846.5|10834.5|10842|10830|0
1737124190000|2025-01-17 14:29:50|10832.2|10820.2|10831.8|10819.8|10841.1|10829.1|10824.4|10812.4|6
1737124200000|2025-01-17 14:30:00|10831.1|10819.1|10845.2|10833.2|10845.2|10833.2|10827.8|10815.8|38
1737124210000|2025-01-17 14:30:10|10846|10834|10840.9|10828.9|10856.2|10844.2|10840.2|10828.2|10
1737124220000|2025-01-17 14:30:20|10841.7|10829.7|10848.3|10836.3|10848.3|10836.3|10839.3|10827.3|1
1737124230000|2025-01-17 14:30:30|10848.5|10836.5|10845.6|10833.6|10849|10837|10845.6|10833.6|11
1737124240000|2025-01-17 14:30:40|10846|10834|10845.4|10833.4|10846|10834|10845.1|10833.1|0
1737124260000|2025-01-17 14:31:00|10845.8|10833.8|10845.1|10833.1|10845.8|10833.8|10836.5|10824.5|8
1737124270000|2025-01-17 14:31:10|10846.4|10834.4|10845.5|10833.5|10846.4|10834.4|10844.6|10832.6|0
1737124280000|2025-01-17 14:31:20|10844.6|10836.6|10857|10845|10857|10845|10844.6|10836.6|3
1737124290000|2025-01-17 14:31:30|10857.1|10845.1|10857.9|10845.9|10857.9|10845.9|10857.1|10845.1|4
1737124300000|2025-01-17 14:31:40|10857.7|10845.7|10853.6|10841.6|10858.9|10850.9|10853.2|10841.2|4
1737124310000|2025-01-17 14:31:50|10853.2|10841.2|10861.6|10849.6|10861.6|10849.6|10853|10841|15
1737124320000|2025-01-17 14:32:00|10862.3|10850.3|10862|10850|10869.8|10857.8|10862|10850|4
1737124330000|2025-01-17 14:32:10|10861.5|10849.5|10862.3|10850.3|10862.8|10850.8|10860.2|10848.2|0
1737124340000|2025-01-17 14:32:20|10862.5|10850.5|10863.8|10851.8|10863.8|10851.8|10862.5|10850.5|0
1737124350000|2025-01-17 14:32:30|10863.5|10851.5|10859.3|10847.3|10863.5|10851.5|10859.3|10847.3|0
1737124360000|2025-01-17 14:32:40|10859|10847|10856.3|10844.3|10860.3|10848.3|10855.8|10843.8|1
1737124370000|2025-01-17 14:32:50|10857.8|10845.8|10856.3|10844.3|10859.7|10847.7|10856.3|10844.3|0
1737124380000|2025-01-17 14:33:00|10855.8|10843.8|10856.8|10844.8|10856.8|10844.8|10855.3|10843.3|0
1737124400000|2025-01-17 14:33:20|10855.8|10843.8|10855.5|10843.5|10856.1|10846.4|10850.8|10840.8|1
1737124410000|2025-01-17 14:33:30|10855.8|10843.8|10853.8|10841.8|10855.8|10843.8|10853.8|10841.8|0
1737124420000|2025-01-17 14:33:40|10854|10842|10849.1|10837.1|10854|10842|10844.8|10837.1|1
1737124430000|2025-01-17 14:33:50|10849.2|10837.2|10839.5|10827.5|10849.2|10837.2|10833.9|10823.1|5
1737124440000|2025-01-17 14:34:00|10839|10827|10834.2|10822.2|10839|10828.3|10830.8|10818.8|0
1737124450000|2025-01-17 14:34:10|10832.7|10820.7|10831.5|10819.5|10832.7|10820.7|10831.5|10819.5|1
1737124460000|2025-01-17 14:34:20|10831|10819|10854.3|10842.3|10854.8|10842.8|10830.7|10818.7|3
1737124470000|2025-01-17 14:34:30|10853.6|10841.6|10854.3|10842.3|10855.3|10843.3|10850.1|10838.1|2
1737124480000|2025-01-17 14:34:40|10852.6|10844.6|10862.1|10850.1|10862.1|10850.1|10852.6|10844.6|0
1737124490000|2025-01-17 14:34:50|10862.3|10850.3|10865.1|10853.1|10865.1|10853.1|10862.3|10850.3|0
1737124500000|2025-01-17 14:35:00|10864.8|10852.8|10864.3|10852.3|10864.8|10852.8|10864.3|10852.3|2
1737124510000|2025-01-17 14:35:10|10865.6|10853.6|10866.8|10854.8|10866.8|10854.8|10865.6|10853.6|0
1737124520000|2025-01-17 14:35:20|10867.6|10855.6|10875|10863|10875.7|10863.7|10867.6|10855.6|9
1737124530000|2025-01-17 14:35:30|10874.8|10862.8|10879.3|10871.3|10879.3|10871.3|10874.8|10862.8|4
1737124540000|2025-01-17 14:35:40|10880.3|10872.3|10879.1|10867.1|10895.1|10883.1|10873.4|10861.4|44
1737124550000|2025-01-17 14:35:50|10879.6|10867.6|10880.1|10868.1|10880.1|10868.1|10878.6|10866.6|2
1737124560000|2025-01-17 14:36:00|10879.6|10867.6|10878.1|10866.1|10883.4|10871.4|10877.4|10865.4|4
1737124570000|2025-01-17 14:36:10|10878.3|10866.3|10874.1|10862.1|10879.3|10867.3|10872.4|10860.4|2
1737124590000|2025-01-17 14:36:30|10873.7|10861.7|10869.7|10857.7|10873.7|10861.7|10869.7|10857.7|2
1737124600000|2025-01-17 14:36:40|10868|10856|10872.8|10860.8|10873.1|10861.1|10859.6|10847.6|5
1737124610000|2025-01-17 14:36:50|10873.4|10861.4|10874.7|10862.7|10874.7|10862.7|10873.4|10861.4|0
1737124620000|2025-01-17 14:37:00|10875.5|10863.5|10879.9|10867.9|10880.7|10870.4|10875.5|10863.5|0
1737124630000|2025-01-17 14:37:10|10880|10868|10876.7|10864.7|10880.4|10870.1|10876.7|10864.7|3
1737124640000|2025-01-17 14:37:20|10875.4|10863.4|10867.1|10855.1|10875.4|10863.4|10867.1|10855.1|1
1737124650000|2025-01-17 14:37:30|10866.1|10854.1|10855.9|10843.9|10866.1|10854.1|10854.8|10842.8|2
1737124660000|2025-01-17 14:37:40|10854.1|10842.1|10853.9|10841.9|10854.1|10842.1|10851.1|10839.1|2
1737124670000|2025-01-17 14:37:50|10854.6|10842.6|10858.1|10846.1|10858.1|10846.1|10853.6|10841.6|1
1737124680000|2025-01-17 14:38:00|10857.4|10845.4|10850.9|10838.9|10857.4|10846.5|10850.3|10838.3|1
1737124690000|2025-01-17 14:38:10|10848.6|10836.6|10850.9|10838.9|10850.9|10838.9|10848.6|10836.6|0
1737124700000|2025-01-17 14:38:20|10851.9|10839.9|10870.7|10858.7|10870.7|10858.7|10851.9|10839.9|4
1737124710000|2025-01-17 14:38:30|10871.8|10859.8|10872|10860|10874.3|10862.3|10871.8|10859.8|5
1737124720000|2025-01-17 14:38:40|10864|10852|10860.1|10848.1|10865.3|10853.3|10860.1|10848.1|3
1737124730000|2025-01-17 14:38:50|10860.6|10848.6|10866.4|10854.4|10866.4|10854.4|10860.6|10848.6|0
1737124750000|2025-01-17 14:39:10|10870.1|10858.1|10869.1|10857.1|10870.1|10858.1|10869.1|10857.1|0
1737124760000|2025-01-17 14:39:20|10887|10875|10894.6|10882.6|10894.9|10882.9|10887|10875|8
1737124770000|2025-01-17 14:39:30|10893.9|10881.9|10889.6|10877.6|10893.9|10881.9|10889.6|10877.6|3
1737124780000|2025-01-17 14:39:40|10889.7|10877.7|10888.9|10876.9|10895.2|10883.2|10888.9|10876.9|1
1737124790000|2025-01-17 14:39:50|10883.7|10871.7|10887.6|10875.6|10887.6|10875.6|10883.5|10871.5|1
1737124800000|2025-01-17 14:40:00|10887.4|10875.4|10889|10877|10889|10877|10887.4|10875.4|0
1737124810000|2025-01-17 14:40:10|10889.3|10877.3|10888.5|10876.5|10890|10878|10888.5|10876.5|0
1737124820000|2025-01-17 14:40:20|10888.8|10876.8|10887.8|10879.8|10889.5|10879.8|10887.8|10876.8|0
1737124830000|2025-01-17 14:40:30|10888.5|10880.5|10898.9|10886.9|10898.9|10886.9|10887.8|10876.2|7
1737124840000|2025-01-17 14:40:40|10899.1|10887.1|10915.8|10903.8|10916.1|10904.1|10899.1|10887.1|14
1737124850000|2025-01-17 14:40:50|10916.9|10904.9|10917.8|10905.8|10917.8|10905.8|10914.1|10902.1|2
1737124870000|2025-01-17 14:41:10|10917.4|10905.4|10917.4|10905.4|10917.4|10905.4|10917.4|10905.4|1
1737124880000|2025-01-17 14:41:20|10909.8|10897.8|10909.6|10897.6|10909.8|10899.5|10907.1|10896.8|3
1737124890000|2025-01-17 14:41:30|10910.1|10898.1|10910.1|10898.1|10910.1|10898.1|10910.1|10898.1|1
1737124900000|2025-01-17 14:41:40|10910|10898|10909.4|10897.4|10910.1|10898.1|10909.4|10897.4|1
1737124910000|2025-01-17 14:41:50|10909.3|10897.3|10908.8|10896.8|10909.3|10897.3|10908.8|10896.8|0
1737124920000|2025-01-17 14:42:00|10908.6|10896.6|10906.1|10898.1|10908.6|10898.1|10906.1|10896.6|0
1737124930000|2025-01-17 14:42:10|10905.8|10897.8|10916.9|10904.9|10916.9|10904.9|10904.8|10897.6|2
1737124940000|2025-01-17 14:42:20|10917.1|10905.1|10926.9|10914.9|10926.9|10914.9|10917.1|10905.1|4
1737124950000|2025-01-17 14:42:30|10926.3|10914.3|10926.3|10914.3|10926.3|10914.3|10926.3|10914.3|1
1737124960000|2025-01-17 14:42:40|10926.4|10914.4|10921.4|10913.4|10926.4|10914.7|10920.7|10913.4|8
1737124970000|2025-01-17 14:42:50|10922.6|10914.6|10924.9|10916.9|10927.6|10917.1|10921.6|10913.6|7
1737124980000|2025-01-17 14:43:00|10924.6|10916.6|10926.1|10914.1|10928|10916.6|10924.6|10913.6|7
1737124990000|2025-01-17 14:43:10|10926.4|10914.4|10926.8|10914.8|10926.8|10914.8|10926.4|10914.4|0
1737125000000|2025-01-17 14:43:20|10926.1|10914.1|10927.3|10915.3|10931.2|10919.2|10926.1|10914.1|6
1737125010000|2025-01-17 14:43:30|10926.4|10914.4|10946.3|10934.3|10946.9|10934.9|10926.4|10914.4|23
1737125020000|2025-01-17 14:43:40|10946.4|10934.4|10946.9|10934.9|10946.9|10934.9|10946.3|10934.3|0
1737125030000|2025-01-17 14:43:50|10945.1|10937.1|10945.1|10937.1|10945.1|10937.1|10945.1|10937.1|0
1737125040000|2025-01-17 14:44:00|10967.2|10955.2|10969.3|10957.3|10974.5|10962.8|10967.2|10955.2|12
1737125050000|2025-01-17 14:44:10|10968.5|10956.5|10948.4|10936.4|10968.5|10958.3|10948.4|10936.4|6
1737125060000|2025-01-17 14:44:20|10944|10932|10946.5|10934.5|10952.4|10940.4|10943.7|10932|1
1737125070000|2025-01-17 14:44:30|10945.5|10933.5|10946|10934|10947.6|10935.6|10945.5|10933.5|0
1737125080000|2025-01-17 14:44:40|10945.5|10933.5|10952.4|10940.4|10953.4|10941.4|10944.9|10932.9|0
1737125090000|2025-01-17 14:44:50|10953.9|10941.9|10951|10939|10953.9|10941.9|10949.5|10937.5|1
1737125100000|2025-01-17 14:45:00|10951.2|10939.2|10950.2|10938.2|10956|10944|10949.5|10937.5|2
1737125110000|2025-01-17 14:45:10|10950.5|10938.5|10934.7|10926.7|10950.5|10938.5|10934.7|10925.7|13
1737125120000|2025-01-17 14:45:20|10928.5|10916.5|10947.8|10935.8|10947.8|10935.8|10928.5|10916.5|7
1737125130000|2025-01-17 14:45:30|10947.9|10935.9|10959.5|10947.5|10964.8|10952.8|10947.9|10935.9|3
1737125140000|2025-01-17 14:45:40|10958|10946|10959|10947|10961.5|10952|10956.6|10944.6|1
1737125150000|2025-01-17 14:45:50|10957.5|10945.5|10947|10935|10957.5|10945.5|10944.1|10932.1|3
1737125160000|2025-01-17 14:46:00|10947.3|10935.3|10943.6|10931.6|10947.3|10935.3|10943.6|10931.6|0
1737125170000|2025-01-17 14:46:10|10954.6|10942.6|10940.8|10928.8|10956.8|10944.8|10940.8|10928.8|3
1737125180000|2025-01-17 14:46:20|10938.3|10930.3|10929|10917|10943.9|10931.9|10926|10914|3
1737125190000|2025-01-17 14:46:30|10925|10913|10934.3|10922.3|10937.5|10925.5|10925|10913|0
1737125200000|2025-01-17 14:46:40|10938.7|10926.7|10945.8|10933.8|10946.5|10934.5|10938.7|10926.7|2
1737125210000|2025-01-17 14:46:50|10946|10934|10943.8|10931.8|10947.7|10935.7|10937.5|10925.5|21
1737125220000|2025-01-17 14:47:00|10944.3|10932.3|10933.8|10921.8|10944.5|10932.5|10929.3|10917.3|3
1737125230000|2025-01-17 14:47:10|10933.7|10921.7|10937.5|10925.5|10937.5|10925.5|10933.7|10921.7|0
1737125240000|2025-01-17 14:47:20|10937.2|10925.2|10938.5|10926.5|10938.5|10927.8|10933.8|10924.5|2
1737125250000|2025-01-17 14:47:30|10938.3|10926.3|10936.5|10924.5|10938.5|10928|10936|10924.5|4
1737125260000|2025-01-17 14:47:40|10939.5|10927.5|10948.1|10936.1|10949.5|10937.5|10939.5|10927.5|5
1737125270000|2025-01-17 14:47:50|10950.3|10938.3|10944.6|10936.6|10951.8|10939.8|10944.6|10935.1|2
1737125280000|2025-01-17 14:48:00|10950.1|10938.1|10956|10944|10956|10944|10949.9|10937.9|0
1737125290000|2025-01-17 14:48:10|10956.1|10944.1|10943.2|10931.2|10957.1|10945.1|10943.2|10931.2|3
1737125300000|2025-01-17 14:48:20|10942.3|10930.3|10943.1|10931.1|10945.6|10933.6|10938.6|10926.6|1
1737125310000|2025-01-17 14:48:30|10939.4|10927.4|10930.4|10918.4|10939.4|10927.4|10926.1|10914.1|5
1737125320000|2025-01-17 14:48:40|10929.1|10917.1|10927.4|10915.4|10929.4|10917.4|10927.1|10915.1|0
1737125330000|2025-01-17 14:48:50|10930.1|10918.1|10932.9|10920.9|10934.7|10922.7|10930.1|10918.1|3
1737125340000|2025-01-17 14:49:00|10931.7|10919.7|10924.6|10912.6|10931.7|10919.7|10923.2|10911.2|1
1737125350000|2025-01-17 14:49:10|10924.8|10912.8|10922.7|10910.7|10924.8|10912.8|10922.7|10910.7|0
1737125360000|2025-01-17 14:49:20|10922.2|10910.2|10924.1|10912.1|10925.1|10913.1|10922.1|10910.1|0
1737125370000|2025-01-17 14:49:30|10923.6|10911.6|10930.1|10918.1|10934.4|10922.4|10923.6|10911.6|2
1737125380000|2025-01-17 14:49:40|10929.7|10917.7|10929.7|10917.7|10929.7|10917.7|10929.7|10917.7|0
1737125390000|2025-01-17 14:49:50|10927.6|10919.6|10908.8|10896.8|10927.6|10919.6|10908.8|10896.8|11
1737125400000|2025-01-17 14:50:00|10908.5|10896.5|10904.3|10892.3|10910.8|10898.8|10903|10891|4
1737125410000|2025-01-17 14:50:10|10904.6|10892.6|10915.3|10903.3|10915.3|10903.3|10904.6|10892.6|1
1737125420000|2025-01-17 14:50:20|10917.1|10905.1|10929.7|10917.7|10929.8|10917.8|10917.1|10905.1|0
1737125430000|2025-01-17 14:50:30|10930.3|10918.3|10917.5|10905.5|10930.3|10918.3|10917|10905|3
1737125440000|2025-01-17 14:50:40|10918.8|10906.8|10914.9|10902.9|10918.8|10906.8|10914.1|10902.1|0
1737125450000|2025-01-17 14:50:50|10917.9|10905.9|10919.5|10907.5|10920.6|10908.6|10917.9|10905.9|0
1737125460000|2025-01-17 14:51:00|10919.1|10907.1|10926.5|10914.5|10926.5|10914.5|10919.1|10907.1|2
1737125470000|2025-01-17 14:51:10|10928.1|10916.1|10930.5|10918.5|10930.5|10918.5|10928.1|10916.1|0
1737125480000|2025-01-17 14:51:20|10929|10921|10929.6|10921.6|10931.5|10921.6|10929|10919.5|2
1737125490000|2025-01-17 14:51:30|10925.5|10913.5|10926.6|10914.6|10929.8|10917.8|10919.5|10907.5|5
1737125500000|2025-01-17 14:51:40|10924|10912|10924.5|10912.5|10924.5|10912.5|10924|10912|0
1737125510000|2025-01-17 14:51:50|10924.6|10912.6|10923.3|10911.3|10925.3|10913.3|10913.5|10901.5|8
1737125520000|2025-01-17 14:52:00|10924.8|10912.8|10921.1|10909.1|10925.9|10913.9|10921.1|10909.1|5
1737125530000|2025-01-17 14:52:10|10920.9|10908.9|10923.7|10911.7|10923.7|10911.7|10920.9|10908.9|0
1737125540000|2025-01-17 14:52:20|10925.7|10913.7|10925.6|10913.6|10925.7|10913.7|10925.6|10913.6|6
1737125550000|2025-01-17 14:52:30|10926.2|10914.2|10918.7|10906.7|10926.2|10914.2|10918.7|10906.7|2
1737125560000|2025-01-17 14:52:40|10919.2|10907.2|10926.4|10914.4|10926.4|10914.4|10919.2|10907.2|1
1737125570000|2025-01-17 14:52:50|10925.6|10913.6|10924.9|10912.9|10927.1|10915.1|10923.8|10911.8|2
1737125580000|2025-01-17 14:53:00|10924.6|10912.6|10916|10904|10924.6|10912.6|10916|10904|1
1737125590000|2025-01-17 14:53:10|10913.9|10901.9|10909.1|10897.1|10913.9|10901.9|10908.1|10896.1|1
1737125600000|2025-01-17 14:53:20|10911.1|10899.1|10916.8|10904.8|10916.8|10904.8|10911.1|10899.1|0
1737125610000|2025-01-17 14:53:30|10917.8|10905.8|10916.6|10904.6|10918|10906|10916.6|10904.6|0
1737125620000|2025-01-17 14:53:40|10917.5|10905.5|10912.3|10900.3|10917.5|10905.5|10912.1|10900.3|2
1737125630000|2025-01-17 14:53:50|10912.2|10900.2|10914.8|10902.8|10919.2|10907.2|10911.8|10899.8|1
1737125640000|2025-01-17 14:54:00|10914.5|10902.5|10914.6|10902.6|10916.1|10904.1|10914.5|10902.5|0
1737125650000|2025-01-17 14:54:10|10916.5|10904.5|10915.5|10903.5|10916.5|10905.3|10913.3|10902.8|4
1737125660000|2025-01-17 14:54:20|10915.1|10903.1|10916.1|10904.1|10916.3|10904.3|10914.5|10902.5|2
1737125670000|2025-01-17 14:54:30|10910.3|10898.3|10899.5|10887.5|10910.3|10898.3|10899.5|10887.5|5
1737125680000|2025-01-17 14:54:40|10897.9|10885.9|10894.7|10882.7|10897.9|10885.9|10881.3|10869.3|9
1737125690000|2025-01-17 14:54:50|10897.8|10885.8|10899.5|10887.5|10910.8|10898.8|10897.8|10885.8|4
1737125700000|2025-01-17 14:55:00|10899.9|10887.9|10897.9|10885.9|10899.9|10887.9|10895|10885.5|8
1737125710000|2025-01-17 14:55:10|10898.9|10886.9|10890.4|10882.4|10898.9|10888.4|10890.4|10880.7|8
1737125720000|2025-01-17 14:55:20|10889.4|10881.4|10891.8|10883.8|10891.8|10883.8|10889.4|10881.4|1
1737125730000|2025-01-17 14:55:30|10892.1|10884.1|10890.5|10878.5|10892.1|10884.1|10889.7|10878.5|2
1737125740000|2025-01-17 14:55:40|10887.1|10879.1|10893.5|10881.5|10899|10887|10887.1|10876.6|2
1737125750000|2025-01-17 14:55:50|10893.1|10881.1|10886.6|10874.6|10893.1|10881.1|10886.6|10874.6|1
1737125760000|2025-01-17 14:56:00|10892.1|10880.1|10894.6|10882.6|10896.8|10884.8|10890.5|10878.5|2
1737125770000|2025-01-17 14:56:10|10894.5|10882.5|10893|10881|10894.5|10882.5|10893|10881|1
1737125780000|2025-01-17 14:56:20|10894.9|10882.9|10883.3|10871.3|10900.8|10888.8|10883.3|10871.3|3
1737125790000|2025-01-17 14:56:30|10884.6|10872.6|10882.1|10870.1|10888.3|10876.3|10876.3|10864.3|3
1737125800000|2025-01-17 14:56:40|10882.9|10870.9|10885.9|10873.9|10886.6|10874.6|10882.9|10870.9|0
1737125810000|2025-01-17 14:56:50|10886.3|10874.3|10898.4|10886.4|10898.4|10886.4|10885.4|10873.4|1
1737125820000|2025-01-17 14:57:00|10899.4|10887.4|10893.3|10881.3|10902.3|10890.3|10893.3|10881.3|3
1737125830000|2025-01-17 14:57:10|10895.3|10883.3|10902|10890|10902.5|10890.5|10894.9|10882.9|2
1737125840000|2025-01-17 14:57:20|10902.3|10890.3|10928.3|10916.3|10928.3|10916.3|10900.8|10889.4|23
1737125850000|2025-01-17 14:57:30|10925.9|10913.9|10928.3|10916.3|10931.9|10919.9|10925.9|10913.9|3
1737125860000|2025-01-17 14:57:40|10927.6|10915.6|10923.9|10911.9|10928.3|10916.3|10923.9|10911.9|3
1737125870000|2025-01-17 14:57:50|10924.1|10912.1|10926.3|10914.3|10928.6|10916.6|10924.1|10912.1|2
1737125880000|2025-01-17 14:58:00|10922|10910|10909.1|10897.1|10922|10910|10908.4|10896.4|1
1737125890000|2025-01-17 14:58:10|10907.8|10895.8|10906.7|10894.7|10907.8|10895.8|10906.5|10894.5|2
1737125900000|2025-01-17 14:58:20|10906.2|10894.2|10934.7|10922.7|10937.4|10925.4|10905.9|10893.9|4
1737125910000|2025-01-17 14:58:30|10932.7|10920.7|10919.7|10907.7|10933.5|10921.5|10919.7|10907.7|2
1737125920000|2025-01-17 14:58:40|10918.5|10906.5|10918.5|10906.5|10918.5|10906.5|10918.5|10906.5|0
1737125930000|2025-01-17 14:58:50|10917.1|10905.1|10917.2|10905.2|10917.4|10905.4|10914.4|10902.4|0
1737125940000|2025-01-17 14:59:00|10916.9|10904.9|10919.3|10907.3|10920.7|10908.7|10916.9|10904.9|0
1737125950000|2025-01-17 14:59:10|10918.6|10906.6|10921.3|10909.3|10921.3|10909.3|10918.6|10906.6|0
1737125960000|2025-01-17 14:59:20|10921.8|10909.8|10930.6|10918.6|10932|10920|10921.8|10909.8|3
1737125970000|2025-01-17 14:59:30|10919.5|10907.5|10916|10904|10919.5|10907.5|10916|10904|2
1737125980000|2025-01-17 14:59:40|10915.9|10903.9|10917|10905|10917|10905|10915.9|10903.9|7
1737125990000|2025-01-17 14:59:50|10917.2|10905.2|10918.3|10906.3|10918.3|10906.3|10917.2|10905.2|1
1737126000000|2025-01-17 15:00:00|10916.8|10908.8|10919|10911|10920.9|10911|10916.8|10907.5|4
1737126010000|2025-01-17 15:00:10|10918.5|10912.5|10917.3|10911.3|10918.5|10912.5|10917.2|10911.2|2
1737126020000|2025-01-17 15:00:20|10917.7|10911.7|10913.9|10901.9|10921.8|10911.7|10913.9|10901.9|4
1737126030000|2025-01-17 15:00:30|10913.7|10901.7|10911.2|10903.2|10913.7|10903.6|10911.2|10901.4|0
1737126040000|2025-01-17 15:00:40|10915.9|10903.9|10914.9|10902.9|10925.1|10915.6|10914.9|10902.9|9
1737126050000|2025-01-17 15:00:50|10914.4|10902.4|10916.1|10904.1|10916.1|10904.1|10907.1|10895.1|5
1737126060000|2025-01-17 15:01:00|10905.1|10893.1|10909.9|10897.9|10912.1|10900.1|10905.1|10893.1|1
1737126070000|2025-01-17 15:01:10|10909.6|10897.6|10907.9|10895.9|10909.6|10897.6|10906.6|10894.6|2
1737126080000|2025-01-17 15:01:20|10908.7|10896.7|10911.9|10899.9|10919.8|10907.8|10908.7|10896.7|6
1737126090000|2025-01-17 15:01:30|10911.4|10899.4|10911.4|10899.4|10911.4|10899.4|10911.4|10899.4|0
1737126100000|2025-01-17 15:01:40|10913.1|10901.1|10918.9|10906.9|10919.1|10907.1|10913.1|10901.1|15
1737126110000|2025-01-17 15:01:50|10919.1|10907.1|10912.3|10900.3|10919.1|10907.1|10912.3|10900.3|1
1737126120000|2025-01-17 15:02:00|10912.4|10900.4|10907.6|10895.6|10912.9|10900.9|10907.5|10895.5|5
1737126130000|2025-01-17 15:02:10|10908|10896|10921.3|10909.3|10923.2|10911.2|10903.6|10891.6|11
1737126140000|2025-01-17 15:02:20|10921.4|10909.4|10921.2|10909.2|10926.8|10914.8|10921.2|10909.2|5
1737126150000|2025-01-17 15:02:30|10918.8|10906.8|10914.4|10902.4|10918.8|10906.8|10914.4|10902.4|1
1737126160000|2025-01-17 15:02:40|10914.1|10902.1|10914.1|10902.1|10914.1|10902.1|10914.1|10902.1|0
1737126170000|2025-01-17 15:02:50|10913.1|10901.1|10915.6|10903.6|10916.6|10904.6|10913.1|10901.1|0
1737126180000|2025-01-17 15:03:00|10916.5|10904.5|10921.9|10909.9|10925.7|10913.7|10916.5|10904.5|2
1737126190000|2025-01-17 15:03:10|10920.6|10912.6|10912.3|10900.3|10921.6|10913.6|10905.3|10893.3|3
1737126200000|2025-01-17 15:03:20|10910.1|10898.1|10909.2|10897.2|10910.1|10898.1|10907.5|10895.5|2
1737126210000|2025-01-17 15:03:30|10908.5|10896.5|10908.8|10896.8|10910.1|10898.1|10908|10896|0
1737126220000|2025-01-17 15:03:40|10909|10897|10910.6|10898.6|10910.6|10898.6|10908.8|10896.8|3
1737126230000|2025-01-17 15:03:50|10910.8|10898.8|10919.4|10907.4|10920.2|10908.2|10910.8|10898.8|5
1737126240000|2025-01-17 15:04:00|10919.2|10907.2|10919.4|10907.4|10919.9|10907.9|10918.9|10906.9|0
1737126250000|2025-01-17 15:04:10|10919.6|10907.6|10920.7|10908.7|10920.7|10908.7|10919.6|10907.6|0
1737126260000|2025-01-17 15:04:20|10920.9|10908.9|10924.6|10912.6|10924.6|10912.6|10920.9|10908.9|0
1737126270000|2025-01-17 15:04:30|10924.9|10912.9|10916.6|10904.6|10924.9|10914.9|10916.6|10904.6|2
1737126280000|2025-01-17 15:04:40|10918.7|10906.7|10919.7|10907.7|10919.7|10911.6|10917.6|10906.7|3
1737126290000|2025-01-17 15:04:50|10918.1|10906.1|10918.9|10906.9|10919.1|10907.1|10918.1|10906.1|1
1737126300000|2025-01-17 15:05:00|10917.1|10905.1|10917.4|10905.4|10917.4|10905.4|10911.4|10899.4|1
1737126310000|2025-01-17 15:05:10|10916.6|10904.6|10911.9|10899.9|10916.6|10904.6|10910.4|10898.4|0
1737126320000|2025-01-17 15:05:20|10914.3|10902.3|10914.1|10902.1|10914.9|10902.9|10910.6|10902.1|3
1737126330000|2025-01-17 15:05:30|10913.9|10901.9|10908.3|10896.3|10913.9|10903.9|10908.3|10896.3|2
1737126340000|2025-01-17 15:05:40|10914.1|10902.1|10911.8|10899.8|10914.1|10902.1|10911.8|10899.8|7
1737126350000|2025-01-17 15:05:50|10910.2|10898.2|10907.8|10895.8|10910.2|10898.2|10907.8|10895.8|0
1737126360000|2025-01-17 15:06:00|10906.3|10894.3|10903|10891|10906.8|10894.8|10899.6|10887.6|2
1737126370000|2025-01-17 15:06:10|10903.3|10891.3|10903.6|10891.6|10903.6|10891.6|10903.3|10891.3|0
1737126380000|2025-01-17 15:06:20|10900|10894|10884|10872|10900.7|10894|10883|10871|2
1737126390000|2025-01-17 15:06:30|10888.8|10876.8|10876.3|10864.3|10890.6|10878.6|10875.6|10863.6|93
1737126400000|2025-01-17 15:06:40|10875.5|10863.5|10890.7|10878.7|10897.7|10885.7|10874.1|10862.1|8
1737126410000|2025-01-17 15:06:50|10893.5|10881.5|10892.2|10880.2|10896.5|10884.5|10890.2|10878.2|3
1737126420000|2025-01-17 15:07:00|10892.6|10880.6|10908.6|10896.6|10908.6|10896.6|10892.6|10880.6|3
1737126430000|2025-01-17 15:07:10|10908.2|10896.2|10910.3|10898.3|10910.4|10898.4|10903.4|10891.4|4
1737126440000|2025-01-17 15:07:20|10908.4|10896.4|10909.1|10897.1|10910.4|10898.4|10908.1|10896.1|6
1737126450000|2025-01-17 15:07:30|10909.6|10897.6|10908.1|10896.1|10909.6|10897.6|10908.1|10896.1|0
1737126460000|2025-01-17 15:07:40|10908.4|10896.4|10907.9|10895.9|10908.4|10896.4|10907.9|10895.9|6
1737126470000|2025-01-17 15:07:50|10911.4|10899.4|10903.3|10891.3|10911.9|10900.1|10903.3|10891.3|7
1737126480000|2025-01-17 15:08:00|10902.7|10890.7|10892.2|10880.2|10902.7|10890.7|10885.7|10873.7|18
1737126490000|2025-01-17 15:08:10|10891.4|10879.4|10893|10881|10893|10881|10889.3|10877.3|5
1737126500000|2025-01-17 15:08:20|10891.8|10883.8|10893.2|10881.2|10894.6|10883.8|10891.8|10881.2|0
1737126510000|2025-01-17 15:08:30|10893.5|10881.5|10893.2|10885.2|10893.5|10885.2|10892.2|10881.5|1
1737126520000|2025-01-17 15:08:40|10891.2|10889.2|10898.2|10886.2|10903.8|10891.8|10891.2|10886.2|7
1737126530000|2025-01-17 15:08:50|10893.7|10881.7|10890.2|10878.2|10893.7|10881.7|10890.2|10878.2|1
1737126540000|2025-01-17 15:09:00|10889.4|10877.4|10886.2|10874.2|10889.4|10877.4|10886.2|10874.2|6
1737126550000|2025-01-17 15:09:10|10886.7|10874.7|10881.3|10869.3|10886.7|10874.7|10878.5|10866.5|5
1737126560000|2025-01-17 15:09:20|10881.5|10869.5|10883.3|10871.3|10883.3|10871.3|10881.5|10869.5|4
1737126570000|2025-01-17 15:09:30|10884.3|10872.3|10880.7|10868.7|10884.3|10876.8|10880.2|10868.2|4
1737126580000|2025-01-17 15:09:40|10880.2|10868.2|10876.4|10864.4|10880.2|10868.2|10873.9|10864.4|2
1737126590000|2025-01-17 15:09:50|10876.1|10864.1|10878.9|10866.9|10882.2|10870.2|10872.4|10860.4|10
1737126600000|2025-01-17 15:10:00|10877.6|10865.6|10890.1|10878.1|10890.1|10878.1|10877.6|10865.6|19
1737126610000|2025-01-17 15:10:10|10889.7|10877.7|10890|10882|10891.5|10882|10889.2|10877.2|4
1737126620000|2025-01-17 15:10:20|10888.7|10882.7|10886.6|10874.6|10888.9|10882.7|10886.6|10874.6|5
1737126630000|2025-01-17 15:10:30|10885.6|10873.6|10878.6|10866.6|10885.6|10873.6|10878.6|10866.6|2
1737126640000|2025-01-17 15:10:40|10878.3|10866.3|10875.3|10863.3|10878.3|10867.8|10872.3|10860.3|8
1737126650000|2025-01-17 15:10:50|10876.5|10864.5|10882|10870|10882|10870.7|10876.5|10864.5|4
1737126660000|2025-01-17 15:11:00|10878.5|10872.5|10878.5|10872.5|10878.5|10872.5|10878.5|10872.5|1
1737126670000|2025-01-17 15:11:10|10878.9|10872.9|10878.9|10872.9|10878.9|10872.9|10878.9|10872.9|0
1737126680000|2025-01-17 15:11:20|10879.4|10873.4|10878.9|10872.9|10879.5|10873.5|10878.9|10872.9|1
1737126690000|2025-01-17 15:11:30|10878.5|10872.5|10877.8|10869.8|10881.5|10873.5|10876.5|10868|4
1737126700000|2025-01-17 15:11:40|10881.3|10869.3|10878.3|10870.3|10881.3|10871|10878.3|10869.3|0
1737126710000|2025-01-17 15:11:50|10876.9|10868.9|10872.3|10860.3|10877.5|10868.9|10872.3|10860.3|4
1737126720000|2025-01-17 15:12:00|10872|10860|10881.3|10873.3|10884.7|10874.7|10870.2|10860|24
1737126730000|2025-01-17 15:12:10|10881.7|10873.7|10881.7|10873.7|10881.7|10873.7|10881.7|10873.7|1
1737126740000|2025-01-17 15:12:20|10883.9|10871.9|10886.8|10874.8|10889.9|10877.9|10883.9|10871.9|9
1737126750000|2025-01-17 15:12:30|10887.4|10875.4|10894.5|10882.5|10894.5|10882.5|10885.1|10873.1|12
1737126760000|2025-01-17 15:12:40|10896.6|10884.6|10897.3|10885.3|10902.5|10890.5|10896.6|10884.6|4
1737126770000|2025-01-17 15:12:50|10894.8|10886.8|10921|10909|10921.3|10909.3|10894.8|10883.5|6
1737126780000|2025-01-17 15:13:00|10921.3|10909.3|10921.3|10909.3|10921.3|10909.3|10917.2|10905.2|1
1737126790000|2025-01-17 15:13:10|10920.7|10908.7|10916.4|10904.4|10927|10915|10915.5|10903.5|11
1737126800000|2025-01-17 15:13:20|10916.2|10904.2|10918.3|10906.3|10918.3|10906.3|10913.9|10901.9|3
1737126810000|2025-01-17 15:13:30|10917.8|10905.8|10914.8|10902.8|10917.8|10905.8|10913.9|10901.9|0
1737126820000|2025-01-17 15:13:40|10908.3|10896.3|10901.4|10889.4|10908.3|10896.3|10901.4|10889.4|1
1737126830000|2025-01-17 15:13:50|10900.9|10888.9|10900.1|10888.1|10900.9|10888.9|10900.1|10888.1|0
1737126840000|2025-01-17 15:14:00|10899.4|10887.4|10896.4|10884.4|10899.4|10887.4|10894.1|10882.1|5
1737126850000|2025-01-17 15:14:10|10896.1|10884.1|10907.1|10895.1|10910.6|10898.6|10896.1|10884.1|3
1737126860000|2025-01-17 15:14:20|10907.4|10895.4|10881.2|10869.2|10907.8|10895.8|10880.7|10868.7|3
1737126870000|2025-01-17 15:14:30|10881.6|10869.6|10881.4|10869.4|10881.6|10869.6|10881.4|10869.4|0
1737126880000|2025-01-17 15:14:40|10881.1|10869.1|10869.1|10857.1|10881.1|10869.1|10869.1|10857.1|1
1737126890000|2025-01-17 15:14:50|10868.3|10856.3|10878|10866|10878|10866|10868.3|10856.3|4
1737126900000|2025-01-17 15:15:00|10878.2|10866.2|10877.5|10865.5|10878.2|10866.2|10877.5|10865.5|1
1737126910000|2025-01-17 15:15:10|10873.5|10861.5|10873.7|10861.7|10873.7|10861.7|10873.5|10861.5|1
1737126920000|2025-01-17 15:15:20|10885.5|10873.5|10884.6|10872.6|10885.5|10873.5|10883.2|10871.2|17
1737126930000|2025-01-17 15:15:30|10886.1|10874.1|10889.6|10877.6|10889.6|10877.6|10886.1|10874.1|0
1737126940000|2025-01-17 15:15:40|10896.7|10884.7|10900.2|10888.2|10900.2|10888.2|10895.7|10883.7|1
1737126950000|2025-01-17 15:15:50|10900.3|10888.3|10902.5|10890.5|10902.7|10890.7|10900.3|10888.3|5
1737126960000|2025-01-17 15:16:00|10903.2|10891.2|10885.1|10873.1|10903.6|10891.6|10885.1|10873.1|10
1737126970000|2025-01-17 15:16:10|10879.6|10867.6|10879.5|10867.5|10879.6|10867.6|10877.8|10865.8|1
1737126980000|2025-01-17 15:16:20|10885.3|10873.3|10881.8|10869.8|10888.4|10876.4|10881.8|10869.8|1
1737126990000|2025-01-17 15:16:30|10881.5|10869.5|10881.5|10869.5|10881.5|10869.5|10881.5|10869.5|0
1737127000000|2025-01-17 15:16:40|10883.5|10871.5|10883.9|10871.9|10884.2|10872.2|10883.5|10871.5|0
1737127010000|2025-01-17 15:16:50|10881.2|10869.2|10872.9|10860.9|10881.5|10871.4|10872.6|10860.6|1
1737127020000|2025-01-17 15:17:00|10873.2|10861.2|10873.1|10861.1|10873.7|10861.7|10872.2|10860.2|2
1737127030000|2025-01-17 15:17:10|10875.9|10863.9|10888.1|10876.1|10888.4|10876.4|10875.9|10863.9|2
1737127040000|2025-01-17 15:17:20|10887.4|10875.4|10871.4|10859.4|10889.4|10877.4|10871.4|10859.4|6
1737127050000|2025-01-17 15:17:30|10872.1|10860.1|10871.6|10859.6|10872.1|10860.1|10870.7|10858.7|2
1737127060000|2025-01-17 15:17:40|10870.6|10858.6|10869.7|10857.7|10870.6|10858.6|10869.5|10857.5|1
1737127070000|2025-01-17 15:17:50|10869.5|10857.5|10869.9|10857.9|10869.9|10857.9|10869.5|10857.5|0
1737127080000|2025-01-17 15:18:00|10869.5|10857.5|10867|10859|10869.5|10859|10867|10857.2|1
1737127090000|2025-01-17 15:18:10|10866.7|10858.7|10866.7|10858.7|10866.7|10858.7|10866.7|10858.7|0
1737127100000|2025-01-17 15:18:20|10872.9|10860.9|10879.9|10871.9|10886.1|10874.1|10872.9|10860.9|4
1737127110000|2025-01-17 15:18:30|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|0
1737127120000|2025-01-17 15:18:40|10881.7|10869.7|10892.1|10880.1|10894.5|10882.5|10881.7|10869.7|7
1737127130000|2025-01-17 15:18:50|10891.8|10879.8|10889.9|10877.9|10893.7|10881.7|10887.4|10875.4|11
1737127140000|2025-01-17 15:19:00|10890.6|10878.6|10891.2|10879.2|10891.9|10879.9|10890.2|10878.2|9
1737127150000|2025-01-17 15:19:10|10889.9|10877.9|10889.9|10877.9|10890.9|10878.9|10889.9|10877.9|0
1737127160000|2025-01-17 15:19:20|10888.9|10876.9|10882.9|10870.9|10888.9|10876.9|10882.9|10870.9|2
1737127170000|2025-01-17 15:19:30|10883|10871|10878|10866|10883|10871|10874.3|10862.3|0
1737127180000|2025-01-17 15:19:40|10877.8|10865.8|10878.5|10866.5|10878.5|10866.5|10877.8|10865.8|0
1737127190000|2025-01-17 15:19:50|10879|10867|10882.2|10870.2|10882.2|10870.2|10879|10867|0
1737127200000|2025-01-17 15:20:00|10882.9|10870.9|10882.6|10870.6|10891.2|10879.2|10880.9|10868.9|2
1737127210000|2025-01-17 15:20:10|10880.4|10868.4|10879.5|10867.5|10880.4|10868.4|10879.5|10867.5|0
1737127220000|2025-01-17 15:20:20|10878.9|10866.9|10879.7|10867.7|10879.7|10867.7|10876.5|10864.5|3
1737127230000|2025-01-17 15:20:30|10880.9|10868.9|10879|10871|10880.9|10871|10879|10868.9|0
1737127240000|2025-01-17 15:20:40|10879.4|10871.4|10885.9|10877.9|10885.9|10877.9|10879.4|10870.9|1
1737127250000|2025-01-17 15:20:50|10884.7|10878.7|10882|10874|10887.1|10878.9|10882|10872.2|3
1737127260000|2025-01-17 15:21:00|10876.9|10864.9|10876.9|10864.9|10877.4|10865.4|10876.9|10864.9|3
1737127270000|2025-01-17 15:21:10|10876.7|10864.7|10877.5|10865.5|10877.5|10865.5|10876.7|10864.7|1
1737127280000|2025-01-17 15:21:20|10877.9|10865.9|10876|10868|10877.9|10868|10876|10865.9|1
1737127290000|2025-01-17 15:21:30|10876.4|10868.4|10877.2|10865.2|10882.7|10870.7|10875|10864|10
1737127300000|2025-01-17 15:21:40|10876.5|10864.5|10869.4|10857.4|10876.5|10864.5|10868.9|10856.9|2
1737127310000|2025-01-17 15:21:50|10869|10857|10866.7|10854.7|10869|10857|10866.2|10854.2|0
1737127320000|2025-01-17 15:22:00|10873.2|10861.2|10877.4|10865.4|10885.7|10873.7|10873.2|10861.2|6
1737127330000|2025-01-17 15:22:10|10878.7|10866.7|10877.6|10865.6|10878.7|10866.7|10877.6|10865.6|0
1737127340000|2025-01-17 15:22:20|10877.1|10865.1|10876.4|10864.4|10877.1|10865.1|10876.4|10864.4|0
1737127350000|2025-01-17 15:22:30|10874.2|10862.2|10869.3|10857.3|10874.2|10862.2|10869.3|10857.3|0
1737127360000|2025-01-17 15:22:40|10870.2|10858.2|10871.9|10859.9|10871.9|10859.9|10870.2|10858.2|2
1737127370000|2025-01-17 15:22:50|10872.1|10860.1|10873.6|10861.6|10873.8|10861.8|10871.9|10859.9|0
1737127380000|2025-01-17 15:23:00|10873.3|10861.3|10869.5|10857.5|10873.3|10861.3|10869.5|10857.5|20
1737127390000|2025-01-17 15:23:10|10866.2|10854.2|10857.6|10845.6|10866.2|10854.2|10854.5|10842.5|8
1737127400000|2025-01-17 15:23:20|10858.3|10846.3|10859|10847|10863.6|10851.6|10858.3|10846.3|11
1737127410000|2025-01-17 15:23:30|10860|10848|10859.4|10851.4|10860.1|10851.4|10859.4|10848|0
1737127420000|2025-01-17 15:23:40|10860.8|10852.8|10864.6|10852.6|10864.6|10853.8|10860.8|10852.6|10
1737127430000|2025-01-17 15:23:50|10867|10855|10864.8|10856.8|10867.8|10856.8|10864.8|10855|0
1737127440000|2025-01-17 15:24:00|10865.8|10857.8|10867.3|10855.3|10867.3|10857.8|10862.9|10853.4|3
1737127450000|2025-01-17 15:24:10|10866.9|10854.9|10855.1|10843.1|10866.9|10854.9|10855.1|10843.1|1
1737127460000|2025-01-17 15:24:20|10853.6|10841.6|10862.1|10850.1|10862.1|10850.1|10853.6|10841.6|6
1737127470000|2025-01-17 15:24:30|10863|10851|10860.9|10848.9|10863|10851|10860.9|10848.9|0
1737127480000|2025-01-17 15:24:40|10860.1|10848.1|10858.6|10846.6|10860.1|10848.1|10858.6|10846.6|2
1737127490000|2025-01-17 15:24:50|10858.1|10846.1|10855.4|10843.4|10858.1|10846.1|10855.3|10843.3|2
1737127500000|2025-01-17 15:25:00|10855.8|10843.8|10852.8|10840.8|10855.8|10843.8|10852.8|10840.8|0
1737127510000|2025-01-17 15:25:10|10852.9|10840.9|10855.4|10843.4|10855.4|10843.4|10852.9|10840.9|0
1737127520000|2025-01-17 15:25:20|10863.9|10851.9|10868.5|10856.5|10868.8|10857|10863.9|10851.9|9
1737127530000|2025-01-17 15:25:30|10867.6|10855.6|10860.2|10852.2|10867.6|10855.6|10860.2|10851.5|1
1737127540000|2025-01-17 15:25:40|10859.2|10851.2|10859.4|10847.4|10859.7|10851.2|10857.9|10845.9|4
1737127550000|2025-01-17 15:25:50|10859.2|10847.2|10858.9|10846.9|10859.2|10847.2|10858.9|10846.9|0
1737127560000|2025-01-17 15:26:00|10857.4|10849.4|10864.1|10852.1|10864.7|10852.7|10855.4|10849.4|2
1737127570000|2025-01-17 15:26:10|10864.5|10852.5|10870.2|10858.2|10870.2|10858.2|10864.5|10852.5|1
1737127590000|2025-01-17 15:26:30|||||||||1
1737127600000|2025-01-17 15:26:40|10871.4|10859.4|10864.8|10852.8|10871.4|10860.6|10864.8|10852.8|3
1737127610000|2025-01-17 15:26:50|10865.3|10853.3|10870.6|10858.6|10870.6|10858.6|10865.3|10853.3|2
1737127620000|2025-01-17 15:27:00|10870.8|10858.8|10871.1|10859.1|10871.3|10859.3|10870.8|10858.8|0
1737127630000|2025-01-17 15:27:10|10867.8|10855.8|10864.2|10852.2|10867.8|10855.8|10864.2|10852.2|0
1737127640000|2025-01-17 15:27:20|10862.1|10850.1|10863.6|10851.6|10865|10853|10858.4|10848.6|1
1737127650000|2025-01-17 15:27:30|10860.9|10848.9|10866.7|10854.7|10866.8|10854.8|10860.9|10848.9|8
1737127660000|2025-01-17 15:27:40|10865.2|10853.2|10865.9|10853.9|10867.8|10855.8|10862.8|10850.8|5
1737127670000|2025-01-17 15:27:50|10864.2|10852.2|10886.3|10874.3|10889.4|10877.4|10863.9|10851.9|2
1737127680000|2025-01-17 15:28:00|10886.5|10874.5|10885.5|10873.5|10887.2|10875.2|10885.5|10873.5|0
1737127690000|2025-01-17 15:28:10|10886|10874|10885.5|10873.5|10886.3|10874.3|10885.5|10873.5|0
1737127700000|2025-01-17 15:28:20|10885.8|10873.8|10888.2|10876.2|10888.2|10876.2|10885.8|10873.8|6
1737127710000|2025-01-17 15:28:30|10888|10876|10888|10876|10888.2|10876.2|10887.8|10875.8|0
1737127720000|2025-01-17 15:28:40|10888.2|10876.2|10890.7|10878.7|10890.7|10878.7|10887.8|10875.8|1
1737127730000|2025-01-17 15:28:50|10888|10876|10887.5|10875.5|10888|10876|10886.7|10874.7|2
1737127740000|2025-01-17 15:29:00|10887.8|10875.8|10889.8|10877.8|10889.8|10877.8|10887.8|10875.8|0
1737127750000|2025-01-17 15:29:10|10878.6|10866.6|10881.2|10869.2|10882.7|10870.7|10878.6|10866.6|1
1737127760000|2025-01-17 15:29:20|10881.5|10869.5|10881.8|10869.8|10881.8|10869.8|10881.5|10869.5|0
1737127770000|2025-01-17 15:29:30|10881.5|10869.5|10881.5|10869.5|10881.5|10869.5|10881.5|10869.5|0
1737127780000|2025-01-17 15:29:40|10881.3|10869.3|10881.7|10869.7|10881.7|10869.7|10881.3|10869.3|0
1737127790000|2025-01-17 15:29:50|10881|10869|10877.6|10865.6|10881|10869|10877|10865|1
1737127800000|2025-01-17 15:30:00|10877.9|10865.9|10870.4|10862.4|10877.9|10865.9|10870.4|10860.6|1
1737127810000|2025-01-17 15:30:10|10870.9|10862.9|10870.9|10862.9|10870.9|10862.9|10870.9|10862.9|0
1737127820000|2025-01-17 15:30:20|10870.4|10864.4|10867.2|10859.2|10872.5|10864.4|10867.2|10857.6|1
1737127830000|2025-01-17 15:30:30|10869|10861|10869|10857|10871.7|10861|10869|10857|4
1737127840000|2025-01-17 15:30:40|10869.4|10857.4|10868.2|10860.2|10869.9|10860.2|10868.2|10857.4|0
1737127850000|2025-01-17 15:30:50|10869.5|10857.5|10866.4|10858.4|10869.5|10858.4|10866.4|10856.1|3
1737127860000|2025-01-17 15:31:00|10865.9|10857.9|10868.9|10856.9|10868.9|10858.6|10865.9|10856.9|7
1737127880000|2025-01-17 15:31:20|10866.1|10860.1|10868|10860|10868.5|10860.5|10866.1|10859.8|5
1737127890000|2025-01-17 15:31:30|10868.1|10860.1|10868|10862|10868.5|10862|10868|10860.1|1
1737127900000|2025-01-17 15:31:40|10868.3|10862.3|10868.7|10862.7|10868.7|10862.7|10868.3|10862.3|1
1737127910000|2025-01-17 15:31:50|10869.4|10863.4|10881.4|10869.4|10888.7|10876.7|10869.4|10863.4|9
1737127920000|2025-01-17 15:32:00|10880.7|10868.7|10876.6|10868.6|10880.7|10868.7|10876.6|10867.1|2
1737127930000|2025-01-17 15:32:10|10876.4|10864.4|10875.7|10863.7|10876.4|10866.1|10873.5|10861.5|1
1737127940000|2025-01-17 15:32:20|10876.7|10864.7|10878.6|10866.6|10879.1|10867.1|10876.1|10864.1|0
1737127950000|2025-01-17 15:32:30|10877.6|10865.6|10885.7|10873.7|10885.7|10873.7|10877.6|10865.6|6
1737127960000|2025-01-17 15:32:40|10885.9|10873.9|10885.5|10873.5|10885.9|10873.9|10882.2|10870.2|5
1737127970000|2025-01-17 15:32:50|10884.5|10872.5|10879.5|10867.5|10884.5|10872.5|10879.5|10867.5|1
1737127980000|2025-01-17 15:33:00|10879.2|10867.2|10881.3|10869.3|10881.3|10869.3|10879.2|10867.2|0
1737127990000|2025-01-17 15:33:10|10880.9|10868.9|10876.5|10864.5|10882|10870|10876.3|10864.3|1
1737128000000|2025-01-17 15:33:20|10876.6|10864.6|10876.1|10864.1|10877|10865|10876.1|10864.1|0
1737128010000|2025-01-17 15:33:30|10876.8|10864.8|10878.8|10866.8|10878.8|10866.8|10875.4|10863.4|4
1737128020000|2025-01-17 15:33:40|10878.6|10866.6|10875.8|10863.8|10878.6|10866.6|10875.8|10863.8|1
1737128030000|2025-01-17 15:33:50|10876.3|10864.3|10884|10872|10884|10872|10876.3|10864.3|0
1737128040000|2025-01-17 15:34:00|10883.8|10871.8|10882|10874|10886.5|10876|10882|10871.8|1
1737128050000|2025-01-17 15:34:10|10881.8|10873.8|10881.6|10873.6|10885.1|10873.8|10881.1|10873|2
1737128060000|2025-01-17 15:34:20|10878.8|10870.8|10873.6|10865.6|10882.5|10870.8|10873.6|10863.8|3
1737128070000|2025-01-17 15:34:30|10873.1|10865.1|10875.1|10863.1|10880.1|10868.1|10872|10863.1|5
1737128080000|2025-01-17 15:34:40|10875.4|10863.4|10876.3|10864.3|10876.3|10864.3|10875.3|10863.3|2
1737128090000|2025-01-17 15:34:50|10876.6|10864.6|10877.1|10865.1|10877.1|10865.1|10876.4|10864.4|2
1737128100000|2025-01-17 15:35:00|10877.4|10865.4|10869.4|10857.4|10877.4|10865.4|10869.4|10857.4|1
1737128110000|2025-01-17 15:35:10|10869.1|10857.1|10865.9|10857.9|10869.1|10857.9|10865.9|10857.1|1
1737128120000|2025-01-17 15:35:20|10863.8|10855.8|10865.9|10853.9|10867.1|10855.8|10863.8|10853.7|6
1737128130000|2025-01-17 15:35:30|10866.1|10854.1|10865.9|10853.9|10866.1|10854.1|10865.9|10853.9|0
1737128150000|2025-01-17 15:35:50|10866.4|10854.4|10866.8|10854.8|10866.8|10854.8|10866.3|10854.3|0
1737128160000|2025-01-17 15:36:00|10864.9|10856.9|10864.9|10856.9|10864.9|10856.9|10864.9|10856.9|0
1737128170000|2025-01-17 15:36:10|10848.9|10836.9|10832.8|10820.8|10848.9|10836.9|10830|10818|6
1737128180000|2025-01-17 15:36:20|10836|10824|10830.9|10818.9|10840|10828|10829.9|10817.9|1
1737128190000|2025-01-17 15:36:30|10830.5|10818.5|10833.7|10821.7|10838.8|10826.8|10830|10818|4
1737128200000|2025-01-17 15:36:40|10831.9|10819.9|10821.2|10809.2|10832.4|10821.7|10821.2|10809.2|3
1737128210000|2025-01-17 15:36:50|10820.7|10808.7|10822.2|10810.2|10822.2|10810.2|10820.7|10808.7|1
1737128220000|2025-01-17 15:37:00|10826|10814|10824.4|10812.4|10841.2|10829.2|10824|10812|14
1737128230000|2025-01-17 15:37:10|10823.9|10811.9|10822.9|10810.9|10823.9|10811.9|10822.9|10810.9|1
1737128240000|2025-01-17 15:37:20|10822.5|10810.5|10823.2|10811.2|10823.2|10811.2|10822.5|10810.5|0
1737128250000|2025-01-17 15:37:30|10826.9|10814.9|10832.4|10820.4|10832.4|10820.4|10826.9|10814.9|4
1737128260000|2025-01-17 15:37:40|10832.3|10820.3|10841.9|10829.9|10842.4|10830.4|10831.6|10819.6|0
1737128270000|2025-01-17 15:37:50|10841.4|10829.4|10832.6|10820.6|10842.7|10830.7|10832.4|10820.4|1
1737128280000|2025-01-17 15:38:00|10831.8|10819.8|10844.6|10832.6|10844.6|10832.6|10826.3|10814.3|25
1737128290000|2025-01-17 15:38:10|10843.9|10831.9|10840.4|10828.4|10843.9|10831.9|10840.4|10828.4|5
1737128300000|2025-01-17 15:38:20|10837.4|10825.4|10842.4|10830.4|10842.4|10830.4|10837.4|10825.4|0
1737128310000|2025-01-17 15:38:30|10842.8|10830.8|10843.9|10831.9|10844.9|10832.9|10842.8|10830.8|0
1737128320000|2025-01-17 15:38:40|10845.9|10833.9|10846.4|10834.4|10846.4|10834.4|10844.9|10832.9|0
1737128330000|2025-01-17 15:38:50|10846.9|10834.9|10843.3|10831.3|10847.3|10835.3|10843.3|10831.3|3
1737128340000|2025-01-17 15:39:00|10841.1|10833.1|10843.6|10831.6|10845.8|10833.8|10839.1|10831.6|2
1737128350000|2025-01-17 15:39:10|10845.4|10833.4|10850.1|10838.1|10850.1|10838.1|10845.4|10833.4|6
1737128360000|2025-01-17 15:39:20|10849.9|10837.9|10853.9|10841.9|10854.3|10842.3|10849.9|10837.9|2
1737128370000|2025-01-17 15:39:30|10853.6|10841.6|10853.8|10841.8|10853.8|10841.8|10853.6|10841.6|0
1737128380000|2025-01-17 15:39:40|10853.6|10841.6|10850.4|10838.4|10853.6|10841.6|10843.8|10835.8|2
1737128390000|2025-01-17 15:39:50|10848.4|10836.4|10844.1|10832.1|10848.4|10836.4|10844.1|10832.1|0
1737128400000|2025-01-17 15:40:00|10842.9|10830.9|10838.4|10826.4|10842.9|10830.9|10838.4|10826.4|0
1737128410000|2025-01-17 15:40:10|10838.3|10826.3|10843.6|10831.6|10843.6|10831.6|10837.6|10825.6|0
1737128420000|2025-01-17 15:40:20|10845.8|10833.8|10855.1|10843.1|10855.1|10843.1|10845.8|10833.8|0
1737128430000|2025-01-17 15:40:30|10855.3|10843.3|10852|10840|10856.6|10844.6|10850.6|10838.6|2
1737128440000|2025-01-17 15:40:40|10851.8|10839.8|10851.6|10839.6|10851.8|10839.8|10851.1|10839.1|0
1737128450000|2025-01-17 15:40:50|10851.8|10839.8|10846.8|10834.8|10851.8|10839.8|10844.8|10832.8|4
1737128460000|2025-01-17 15:41:00|10847.6|10835.6|10855.9|10843.9|10855.9|10843.9|10846.1|10834.1|2
1737128470000|2025-01-17 15:41:10|10856.3|10844.3|10862.2|10850.2|10862.2|10850.2|10856.3|10844.3|0
1737128480000|2025-01-17 15:41:20|10862.6|10850.6|10861.1|10855.1|10862.6|10855.1|10860.7|10850.6|0
1737128490000|2025-01-17 15:41:30|10858.4|10846.4|10858.4|10846.4|10858.4|10846.4|10858.4|10846.4|1
1737128500000|2025-01-17 15:41:40|10859.2|10847.2|10860.9|10848.9|10860.9|10848.9|10859.2|10847.2|0
1737128510000|2025-01-17 15:41:50|10860.3|10848.3|10860.8|10848.8|10861.3|10849.3|10858.8|10846.8|1
1737128520000|2025-01-17 15:42:00|10859.1|10847.1|10860.7|10848.7|10860.7|10848.7|10858.6|10846.6|8
1737128530000|2025-01-17 15:42:10|10856.4|10848.4|10862.1|10850.1|10862.1|10850.7|10856.4|10848.4|1
1737128540000|2025-01-17 15:42:20|10861.7|10849.7|10847.2|10835.2|10861.7|10849.7|10846.1|10834.1|3
1737128550000|2025-01-17 15:42:30|10847.4|10835.4|10853.7|10841.7|10854.1|10842.1|10847.4|10835.4|1
1737128560000|2025-01-17 15:42:40|10857.4|10845.4|10859.6|10847.6|10859.6|10847.6|10856.2|10844.2|0
1737128570000|2025-01-17 15:42:50|10860.1|10848.1|10861.6|10849.6|10861.6|10849.6|10860.1|10848.1|1
1737128580000|2025-01-17 15:43:00|10860.2|10848.2|10848.9|10836.9|10860.2|10848.2|10848.9|10836.9|2
1737128600000|2025-01-17 15:43:20|10848.3|10836.3|10842.8|10836.8|10848.3|10836.8|10842.8|10833.6|3
1737128610000|2025-01-17 15:43:30|10842.4|10836.4|10843.1|10831.1|10852.2|10840.2|10842.4|10831.1|8
1737128630000|2025-01-17 15:43:50|10842.8|10830.8|10816.8|10804.8|10842.8|10830.8|10816.8|10804.8|4
1737128640000|2025-01-17 15:44:00|10816.5|10804.5|10818.9|10806.9|10820.2|10808.2|10816.3|10804.3|5
1737128650000|2025-01-17 15:44:10|10818.8|10806.8|10815.6|10803.6|10818.8|10806.8|10811.8|10801.8|9
1737128660000|2025-01-17 15:44:20|10815.3|10803.3|10808.8|10796.8|10815.3|10803.3|10805.3|10793.3|21
1737128670000|2025-01-17 15:44:30|10808.4|10796.4|10810.3|10798.3|10810.3|10798.3|10808.4|10796.4|0
1737128680000|2025-01-17 15:44:40|10809.6|10797.6|10810.6|10798.6|10810.6|10798.6|10809.6|10797.6|0
1737128690000|2025-01-17 15:44:50|10816.9|10804.9|10814.6|10802.6|10816.9|10804.9|10814.6|10802.6|6
1737128700000|2025-01-17 15:45:00|10819.3|10807.3|10821.3|10809.3|10825.7|10813.7|10819.3|10807.3|2
1737128710000|2025-01-17 15:45:10|10807.2|10795.2|10804.1|10792.1|10807.2|10795.2|10804.1|10792.1|13
1737128720000|2025-01-17 15:45:20|10806.1|10794.1|10800.9|10788.9|10806.1|10794.1|10800.6|10788.6|2
1737128730000|2025-01-17 15:45:30|10801.4|10789.4|10801.6|10789.6|10803.1|10791.1|10796.6|10784.6|7
1737128740000|2025-01-17 15:45:40|10809.5|10797.5|10815.9|10803.9|10815.9|10803.9|10809.5|10797.5|1
1737128750000|2025-01-17 15:45:50|10813.6|10801.6|10809.7|10797.7|10813.6|10801.6|10808.1|10796.1|3
1737128760000|2025-01-17 15:46:00|10810.7|10798.7|10813.1|10801.1|10813.1|10801.1|10810.7|10798.7|0
1737128770000|2025-01-17 15:46:10|10813.2|10801.2|10813.2|10801.2|10813.2|10801.2|10813.2|10801.2|0
1737128780000|2025-01-17 15:46:20|10811.2|10799.2|10810.2|10798.2|10811.6|10799.6|10810.2|10798.2|0
1737128790000|2025-01-17 15:46:30|10812.6|10800.6|10812.1|10800.1|10812.6|10800.6|10812.1|10800.1|0
1737128800000|2025-01-17 15:46:40|10812.4|10800.4|10823.2|10811.2|10823.3|10811.3|10812.4|10800.4|8
1737128810000|2025-01-17 15:46:50|10823.8|10811.8|10830.3|10818.3|10832.8|10820.8|10823.8|10811.8|8
1737128820000|2025-01-17 15:47:00|10828.5|10820.5|10821.2|10809.2|10828.8|10820.8|10821.1|10809.1|6
1737128830000|2025-01-17 15:47:10|10819.9|10807.9|10817.8|10805.8|10820|10808|10817.8|10805.8|0
1737128840000|2025-01-17 15:47:20|10819|10807|10823|10811|10823|10811|10819|10807|1
1737128850000|2025-01-17 15:47:30|10826|10814|10828|10816|10828.7|10816.7|10826|10814|0
1737128860000|2025-01-17 15:47:40|10828.7|10816.7|10831|10819|10831|10819|10828.7|10816.7|0
1737128870000|2025-01-17 15:47:50|10831.7|10819.7|10832.7|10820.7|10832.7|10820.7|10831.7|10819.7|0
1737128880000|2025-01-17 15:48:00|10834.7|10822.7|10832|10820|10834.7|10822.7|10832|10820|0
1737128890000|2025-01-17 15:48:10|10833.1|10821.1|10834.5|10822.5|10834.5|10822.5|10833.1|10821.1|0
1737128900000|2025-01-17 15:48:20|10834.8|10822.8|10840.5|10828.5|10840.5|10828.5|10834.2|10822.8|3
1737128910000|2025-01-17 15:48:30|10839.4|10831.4|10845.7|10837.7|10846.7|10837.7|10838.5|10830.5|1
1737128920000|2025-01-17 15:48:40|10844.2|10838.2|10843.5|10835.5|10845.7|10838.2|10843.5|10833.7|6
1737128930000|2025-01-17 15:48:50|10844.9|10832.9|10845.9|10833.9|10846|10834|10843.7|10831.7|1
1737128940000|2025-01-17 15:49:00|10846|10834|10846.9|10834.9|10846.9|10834.9|10846|10834|0
1737128950000|2025-01-17 15:49:10|10845.2|10837.2|10845.2|10833.2|10845.2|10837.2|10845.2|10833.2|0
1737128960000|2025-01-17 15:49:20|10846.2|10834.2|10855.5|10843.5|10855.5|10843.5|10841.5|10833|13
1737128970000|2025-01-17 15:49:30|10854.8|10842.8|10849.5|10837.5|10856.6|10845.1|10849.5|10837.5|3
1737128980000|2025-01-17 15:49:40|10850.7|10838.7|10863.3|10851.3|10863.3|10851.3|10850.7|10838.7|3
1737128990000|2025-01-17 15:49:50|10864.5|10852.5|10869.3|10857.3|10869.7|10857.7|10864.5|10852.5|0
1737129000000|2025-01-17 15:50:00|10869|10857|10869|10857|10869|10857|10869|10857|0
1737129010000|2025-01-17 15:50:10|10869.5|10857.5|10868.9|10856.9|10870.4|10858.4|10867.2|10855.2|7
1737129020000|2025-01-17 15:50:20|10866.9|10854.9|10862.6|10850.6|10866.9|10855.9|10861.9|10850.6|6
1737129030000|2025-01-17 15:50:30|10863|10851|10863.4|10851.4|10863.4|10851.4|10863|10851|0
1737129040000|2025-01-17 15:50:40|10862.6|10850.6|10863.1|10851.1|10863.1|10851.1|10862.1|10850.1|0
1737129050000|2025-01-17 15:50:50|10862.3|10850.3|10859.5|10847.5|10862.3|10850.3|10859.5|10847.5|0
1737129060000|2025-01-17 15:51:00|10860.6|10848.6|10860.1|10848.1|10860.6|10848.6|10860.1|10848.1|2
1737129070000|2025-01-17 15:51:10|10858.7|10846.7|10863.9|10851.9|10864.4|10852.4|10858.7|10846.7|1
1737129080000|2025-01-17 15:51:20|10864.4|10852.4|10866.1|10854.1|10866.6|10854.6|10864.4|10852.4|1
1737129090000|2025-01-17 15:51:30|10866.6|10854.6|10865.2|10857.2|10866.6|10857.2|10865.2|10854.4|0
1737129100000|2025-01-17 15:51:40|10868.2|10856.2|10866.9|10860.9|10868.2|10860.9|10866.9|10856.2|0
1737129110000|2025-01-17 15:51:50|10868.7|10856.7|10867.1|10855.1|10868.7|10856.7|10867.1|10855.1|4
1737129120000|2025-01-17 15:52:00|10859.7|10847.7|10865|10853|10866.6|10854.6|10858|10846|9
1737129130000|2025-01-17 15:52:10|10866.9|10854.9|10869.2|10857.2|10869.7|10857.7|10866.5|10854.5|1
1737129140000|2025-01-17 15:52:20|10869|10857|10861.9|10849.9|10869|10857|10860.5|10849.9|3
1737129150000|2025-01-17 15:52:30|10859.2|10847.2|10859.4|10847.4|10859.4|10847.4|10859.2|10847.2|1
1737129160000|2025-01-17 15:52:40|10860.2|10848.2|10859.7|10847.7|10862.1|10850.1|10859.7|10847.7|0
1737129170000|2025-01-17 15:52:50|10859.1|10847.1|10859.2|10847.2|10859.2|10847.2|10858.7|10846.7|0
1737129180000|2025-01-17 15:53:00|10858.2|10846.2|10858.2|10846.2|10858.2|10846.2|10858.2|10846.2|1
1737129190000|2025-01-17 15:53:10|10853.7|10845.7|10853.7|10845.7|10853.7|10845.7|10853.7|10845.7|2
1737129200000|2025-01-17 15:53:20|10858|10846|10856.7|10844.7|10858.5|10846.5|10856.7|10844.7|2
1737129210000|2025-01-17 15:53:30|10854.6|10846.6|10856.4|10844.4|10863.9|10851.9|10854.6|10844.4|15
1737129220000|2025-01-17 15:53:40|10862.4|10850.4|10861.4|10849.4|10862.4|10850.4|10859.7|10847.7|4
1737129230000|2025-01-17 15:53:50|10860.4|10848.4|10859.9|10847.9|10861|10849|10859.9|10847.9|2
1737129250000|2025-01-17 15:54:10|10860.7|10848.7|10858.9|10850.9|10860.7|10850.9|10858.9|10848.7|0
1737129260000|2025-01-17 15:54:20|10860.7|10848.7|10858|10846|10860.7|10848.7|10856.6|10846|1
1737129270000|2025-01-17 15:54:30|10858.4|10846.4|10856.9|10844.9|10858.4|10846.4|10856.9|10844.9|4
1737129280000|2025-01-17 15:54:40|10857.2|10845.2|10857.2|10845.2|10857.2|10845.2|10857.2|10845.2|0
1737129290000|2025-01-17 15:54:50|10857.3|10845.3|10854.3|10846.3|10857.3|10846.3|10854.3|10845.3|0
1737129300000|2025-01-17 15:55:00|10852.6|10844.6|10852.9|10840.9|10853.6|10844.6|10848.5|10837.7|9
1737129310000|2025-01-17 15:55:10|10851.9|10839.9|10851.7|10839.7|10852.7|10840.7|10851.2|10839.2|1
1737129320000|2025-01-17 15:55:20|10851.5|10839.5|10847.8|10839.8|10852.2|10840.2|10847.8|10838.3|0
1737129330000|2025-01-17 15:55:30|10848.5|10840.5|10850.3|10838.3|10852.7|10840.7|10848.5|10838.3|2
1737129350000|2025-01-17 15:55:50|10847.7|10839.7|10847.7|10839.7|10847.7|10839.7|10847.7|10839.7|0
1737129360000|2025-01-17 15:56:00|10847.3|10839.3|10853.8|10841.8|10854.8|10843.2|10847.3|10835.9|4
1737129370000|2025-01-17 15:56:10|10854.2|10842.2|10871|10859|10873|10861|10854.2|10842.2|6
1737129380000|2025-01-17 15:56:20|10871.7|10859.7|10871.2|10863.2|10872.2|10863.2|10871.2|10859.7|1
1737129390000|2025-01-17 15:56:30|10871.5|10863.5|10874.8|10862.8|10877.2|10865.2|10871.5|10861.5|4
1737129400000|2025-01-17 15:56:40|10877.5|10865.5|10873|10861|10878|10866|10873|10861|2
1737129410000|2025-01-17 15:56:50|10873.5|10861.5|10873.5|10861.5|10873.7|10861.7|10867.5|10855.5|0
1737129420000|2025-01-17 15:57:00|10872.9|10860.9|10872|10860|10872.9|10860.9|10871.9|10859.9|0
1737129430000|2025-01-17 15:57:10|10871.9|10859.9|10872.7|10860.7|10872.7|10860.7|10871.9|10859.9|1
1737129440000|2025-01-17 15:57:20|10872.9|10860.9|10870|10858|10872.9|10860.9|10870|10858|0
1737129450000|2025-01-17 15:57:30|10872|10860|10878.2|10866.2|10879.3|10867.3|10870.5|10858.5|3
1737129460000|2025-01-17 15:57:40|10879.5|10867.5|10879.7|10867.7|10881|10869|10879.5|10867.5|0
1737129470000|2025-01-17 15:57:50|10877.5|10869.5|10878.8|10870.8|10880.3|10870.8|10877.5|10868.3|0
1737129480000|2025-01-17 15:58:00|10877.3|10865.3|10876.8|10864.8|10877.8|10865.8|10876.8|10864.8|4
1737129490000|2025-01-17 15:58:10|10877|10865|10867.2|10855.2|10878.3|10869.8|10867.2|10855.2|3
1737129500000|2025-01-17 15:58:20|10867.3|10855.3|10875.1|10863.1|10875.9|10863.9|10867.3|10855.3|1
1737129510000|2025-01-17 15:58:30|10875.5|10863.5|10874.2|10862.2|10875.5|10863.5|10874.2|10862.2|0
1737129520000|2025-01-17 15:58:40|10873.8|10861.8|10876.8|10864.8|10877.2|10865.2|10873.8|10861.8|0
1737129530000|2025-01-17 15:58:50|10877|10865|10881.3|10869.3|10882.3|10873.8|10876.8|10864.8|4
1737129540000|2025-01-17 15:59:00|10877.8|10865.8|10874.2|10862.2|10877.8|10865.8|10872.6|10860.6|6
1737129550000|2025-01-17 15:59:10|10874.9|10862.9|10873.1|10861.1|10874.9|10862.9|10873.1|10861.1|0
1737129560000|2025-01-17 15:59:20|10872.3|10860.3|10872.3|10860.3|10872.3|10860.3|10872.3|10860.3|0
1737129570000|2025-01-17 15:59:30|10872.8|10860.8|10873.6|10861.6|10873.6|10861.6|10872.8|10860.8|0
1737129580000|2025-01-17 15:59:40|10871.8|10863.8|10897.8|10885.8|10899.8|10887.8|10871.8|10863.8|12
1737129590000|2025-01-17 15:59:50|10898.3|10886.3|10889|10877|10898.8|10886.8|10887.3|10875.3|1
1737129600000|2025-01-17 16:00:00|10894.6|10882.6|10892.6|10880.6|10895.6|10883.6|10892.6|10880.6|0
1737129610000|2025-01-17 16:00:10|10892.5|10880.5|10892.1|10880.1|10892.5|10880.5|10892.1|10880.1|0
1737129620000|2025-01-17 16:00:20|10892|10880|10883.5|10871.5|10892|10880|10883|10871|4
1737129630000|2025-01-17 16:00:30|10883.1|10871.1|10886.8|10874.8|10886.8|10874.8|10883.1|10871.1|0
1737129640000|2025-01-17 16:00:40|10886.1|10874.1|10884.3|10876.3|10886.1|10876.3|10884.3|10874.1|1
1737129650000|2025-01-17 16:00:50|10884.6|10876.6|10887.4|10879.4|10888.4|10879.4|10884.6|10876.4|9
1737129660000|2025-01-17 16:01:00|10888.4|10880.4|10897.5|10885.5|10900.1|10888.1|10887.9|10880.4|9
1737129670000|2025-01-17 16:01:10|10898.4|10886.4|10892.6|10880.6|10898.4|10886.4|10891.3|10879.3|9
1737129680000|2025-01-17 16:01:20|10889|10877|10894.8|10882.8|10894.8|10882.8|10889|10877|0
1737129690000|2025-01-17 16:01:30|10895.4|10883.4|10892.3|10880.3|10895.4|10883.4|10889.8|10877.8|0
1737129700000|2025-01-17 16:01:40|10894.3|10882.3|10895.5|10883.5|10896|10885|10890|10882.3|1
1737129710000|2025-01-17 16:01:50|10896|10884|10895.3|10887.3|10899|10887.3|10895.3|10884|0
1737129720000|2025-01-17 16:02:00|10898.3|10886.3|10894.3|10886.3|10898.9|10886.9|10894.3|10885.4|4
1737129730000|2025-01-17 16:02:10|10892.3|10883.4|10885.4|10873.4|10892.3|10885.3|10884|10872|9
1737129740000|2025-01-17 16:02:20|10877.9|10865.9|10882.2|10870.2|10882.2|10870.2|10877|10865|1
1737129750000|2025-01-17 16:02:30|10882.9|10870.9|10890.4|10878.4|10892.7|10880.7|10882.9|10870.9|3
1737129760000|2025-01-17 16:02:40|10889.9|10877.9|10889.9|10877.9|10889.9|10877.9|10889.9|10877.9|0
1737129770000|2025-01-17 16:02:50|10890.5|10878.5|10898.1|10886.1|10898.8|10886.8|10890.5|10878.5|9
1737129780000|2025-01-17 16:03:00|10899.2|10887.2|10898.1|10886.1|10900.1|10888.1|10898.1|10886.1|0
1737129790000|2025-01-17 16:03:10|10895.6|10887.6|10900.1|10892.1|10901.9|10892.4|10895.6|10885.8|1
1737129800000|2025-01-17 16:03:20|10902.4|10890.4|10900.9|10892.9|10903.1|10892.9|10899.9|10890.4|2
1737129810000|2025-01-17 16:03:30|10900.6|10892.6|10900.9|10888.9|10900.9|10892.6|10899.9|10887.9|3
1737129820000|2025-01-17 16:03:40|10900.8|10888.8|10897.1|10885.1|10900.8|10888.8|10891.6|10885.1|3
1737129830000|2025-01-17 16:03:50|10896.9|10888.9|10898.2|10890.2|10899.1|10890.2|10896.9|10887.1|2
1737129840000|2025-01-17 16:04:00|10898.6|10890.6|10899.5|10893.5|10901.9|10893.5|10893.9|10885|7
1737129850000|2025-01-17 16:04:10|10901.4|10893.4|10900.7|10888.7|10901.4|10894.1|10899.7|10888.7|4
1737129860000|2025-01-17 16:04:20|10900.1|10888.1|10899.7|10887.7|10900.1|10888.1|10898.7|10886.7|0
1737129870000|2025-01-17 16:04:30|10899.2|10887.2|10898.7|10886.7|10899.2|10888.7|10896.1|10886.2|2
1737129880000|2025-01-17 16:04:40|10899.7|10887.7|10905.3|10893.3|10905.3|10895.4|10899.7|10887.7|10
1737129890000|2025-01-17 16:04:50|10903.4|10895.4|10907|10899|10910.1|10903.9|10903.4|10893.5|6
1737129900000|2025-01-17 16:05:00|10907.3|10899.3|10906.5|10894.5|10907.3|10900.2|10904.8|10894.3|2
1737129910000|2025-01-17 16:05:10|10906.8|10894.8|10901.8|10893.8|10907|10896.8|10899.8|10892.6|1
1737129920000|2025-01-17 16:05:20|10901.6|10893.6|10899.8|10891.8|10902.3|10893.6|10899.8|10890.3|2
1737129940000|2025-01-17 16:05:40|10898.5|10892.5|10905|10893|10905|10893|10898.5|10890.8|5
1737129950000|2025-01-17 16:05:50|10902.3|10894.3|10895.7|10887.7|10902.3|10894.3|10894.4|10887.2|5
1737129960000|2025-01-17 16:06:00|10894.7|10882.7|10902.3|10890.3|10902.3|10890.3|10894.7|10882.7|3
1737129970000|2025-01-17 16:06:10|10900.4|10888.4|10897.4|10885.4|10900.6|10889.4|10892.4|10883.9|2
1737129980000|2025-01-17 16:06:20|10897.3|10885.3|10893.9|10885.9|10897.3|10886.1|10893.9|10883.6|4
1737129990000|2025-01-17 16:06:30|10894.1|10886.1|10894.8|10886.8|10896.3|10887.5|10893.5|10884.3|2
1737130010000|2025-01-17 16:06:50|10899.3|10887.3|10905.1|10893.1|10905.1|10893.1|10898.8|10887|4
1737130020000|2025-01-17 16:07:00|10904.8|10892.8|10905.3|10897.3|10905.3|10898.2|10904.2|10892.8|0
1737130030000|2025-01-17 16:07:10|10905.5|10897.5|10911.7|10899.7|10911.7|10899.7|10904.5|10897.5|1
1737130040000|2025-01-17 16:07:20|10912|10900|10914.7|10906.7|10917.7|10907.5|10912|10900|2
1737130050000|2025-01-17 16:07:30|10913.8|10907.8|10918.5|10906.5|10919.7|10911|10913.8|10903.7|7
1737130060000|2025-01-17 16:07:40|10911.8|10903.8|10909.7|10897.7|10911.8|10905.2|10909.7|10897.7|4
1737130070000|2025-01-17 16:07:50|10909.5|10897.5|10903.3|10891.3|10909.5|10897.5|10900.5|10888.5|1
1737130080000|2025-01-17 16:08:00|10904|10892|10909.3|10897.3|10911.3|10899.3|10904|10892|2
1737130090000|2025-01-17 16:08:10|10910|10898|10908.6|10900.6|10910.3|10900.6|10908.1|10898|0
1737130100000|2025-01-17 16:08:20|10905.2|10897.2|10900.6|10894.6|10905.6|10897.2|10900.6|10890.7|1
1737130110000|2025-01-17 16:08:30|10902.3|10896.3|10900|10888|10904.5|10898.3|10900|10888|4
1737130120000|2025-01-17 16:08:40|10899.5|10887.5|10902.5|10890.5|10902.5|10890.5|10897.6|10885.6|21
1737130130000|2025-01-17 16:08:50|10901.5|10893.5|10901.5|10893.5|10902|10895.5|10901.5|10893.5|0
1737130140000|2025-01-17 16:09:00|10901.6|10893.6|10902.4|10890.4|10902.4|10895.1|10901.1|10890.4|1
1737130150000|2025-01-17 16:09:10|10900.3|10888.3|10897.5|10889.5|10900.3|10889.5|10897.5|10888|1
1737130160000|2025-01-17 16:09:20|10898.5|10886.5|10898.5|10886.5|10898.5|10886.5|10898.5|10886.5|2
1737130170000|2025-01-17 16:09:30|10901.1|10889.1|10901.4|10893.4|10903.3|10893.4|10897.5|10889|6
1737130180000|2025-01-17 16:09:40|10901.6|10893.6|10899.1|10887.1|10901.6|10893.6|10899.1|10887.1|2
1737130190000|2025-01-17 16:09:50|10898.9|10886.9|10898.6|10886.6|10898.9|10886.9|10898.6|10886.6|0
1737130200000|2025-01-17 16:10:00|10896.8|10888.8|10901.8|10889.8|10901.9|10889.9|10896.8|10885.6|0
1737130210000|2025-01-17 16:10:10|10901.3|10889.3|10900.6|10888.6|10901.6|10891.4|10898.6|10886.6|0
1737130220000|2025-01-17 16:10:20|10902.8|10890.8|10903.8|10891.8|10911.3|10899.3|10900.4|10890.8|6
1737130230000|2025-01-17 16:10:30|10903.6|10891.6|10903.3|10891.3|10903.6|10891.6|10903.3|10891.3|0
1737130240000|2025-01-17 16:10:40|10901.5|10893.5|10903.5|10891.5|10903.6|10893.5|10901.5|10891.5|1
1737130250000|2025-01-17 16:10:50|10905|10893|10900|10888|10905|10894.5|10900|10888|5
1737130260000|2025-01-17 16:11:00|10903.3|10891.3|10909.1|10897.1|10909.1|10897.1|10903.3|10891.3|1
1737130270000|2025-01-17 16:11:10|10910.9|10898.9|10914.3|10906.3|10916.6|10906.7|10910.9|10898.9|1
1737130280000|2025-01-17 16:11:20|10914.5|10906.5|10917.8|10909.8|10917.8|10909.8|10914.5|10906.5|2
1737130290000|2025-01-17 16:11:30|10917.7|10905.7|10916.7|10904.7|10917.7|10905.7|10916.7|10904.7|4
1737130300000|2025-01-17 16:11:40|10917|10905|10914|10902|10917|10905|10914|10902|2
1737130310000|2025-01-17 16:11:50|10914.3|10902.3|10915|10903|10915|10903|10914.3|10902.3|0
1737130320000|2025-01-17 16:12:00|10915.4|10903.4|10915|10903|10915.9|10903.9|10915|10903|0
1737130330000|2025-01-17 16:12:10|10915.4|10903.4|10914|10902|10918.4|10906.4|10912.2|10902|17
1737130340000|2025-01-17 16:12:20|10914.9|10902.9|10914.7|10902.7|10914.9|10902.9|10914.7|10902.7|0
1737130350000|2025-01-17 16:12:30|10912.1|10904.1|10914.3|10902.3|10914.3|10904.1|10911.4|10901.8|5
1737130360000|2025-01-17 16:12:40|10914.2|10902.2|10913.3|10901.3|10914.6|10902.6|10913.3|10901.3|2
1737130370000|2025-01-17 16:12:50|10911|10903|10913.3|10905.3|10914.3|10905.3|10910.6|10902.1|1
1737130380000|2025-01-17 16:13:00|10913.4|10905.4|10913.3|10907.3|10913.8|10907.3|10913.3|10905.4|1
1737130390000|2025-01-17 16:13:10|10914.3|10908.3|10916.5|10908.5|10916.6|10908.8|10914.3|10904.6|2
1737130410000|2025-01-17 16:13:30|10916.1|10908.1|10912.8|10904.8|10916.1|10908.1|10912.8|10903.5|2
1737130420000|2025-01-17 16:13:40|10913.1|10905.1|10922.4|10910.4|10922.9|10910.9|10913.1|10903.4|1
1737130430000|2025-01-17 16:13:50|10922.8|10910.8|10922.2|10910.2|10923.7|10911.7|10916.7|10908.7|8
1737130440000|2025-01-17 16:14:00|10922.7|10910.7|10925.6|10917.6|10927.7|10917.6|10922.7|10910.7|4
1737130450000|2025-01-17 16:14:10|10925.5|10913.5|10921.9|10909.9|10925.5|10913.5|10921.1|10909.1|3
1737130460000|2025-01-17 16:14:20|10919.9|10911.9|10930.3|10922.3|10932.3|10923.7|10919.9|10910.7|1
1737130470000|2025-01-17 16:14:30|10931.7|10923.7|10939.7|10927.7|10939.7|10927.7|10931.7|10923.7|2
1737130480000|2025-01-17 16:14:40|10938|10926|10922.2|10910.2|10938|10926|10921.9|10909.9|6
1737130490000|2025-01-17 16:14:50|10925.8|10913.8|10927.8|10915.8|10927.8|10915.8|10925.8|10913.8|0
1737130500000|2025-01-17 16:15:00|10928.3|10916.3|10933.8|10921.8|10940.7|10932|10928.3|10916.3|3
1737130510000|2025-01-17 16:15:10|10935.3|10923.3|10936.2|10924.2|10937|10929|10935.3|10923.3|2
1737130520000|2025-01-17 16:15:20|10935.5|10923.5|10935.2|10923.2|10935.5|10923.5|10935.2|10923.2|1
1737130530000|2025-01-17 16:15:30|10935.8|10923.8|10932.9|10920.9|10935.8|10923.8|10932.9|10920.9|1
1737130540000|2025-01-17 16:15:40|10930.5|10918.5|10919.4|10907.4|10930.5|10918.5|10919.4|10907.4|19
1737130550000|2025-01-17 16:15:50|10918.8|10906.8|10913.1|10901.1|10918.8|10906.8|10910.7|10898.7|3
1737130560000|2025-01-17 16:16:00|10912.6|10900.6|10911.9|10899.9|10912.8|10900.8|10911.9|10899.9|0
1737130570000|2025-01-17 16:16:10|10911.6|10899.6|10911.6|10899.6|10911.6|10899.6|10911.6|10899.6|1
1737130580000|2025-01-17 16:16:20|10912.4|10900.4|10909.3|10901.3|10912.4|10901.3|10908.9|10899.4|1
1737130590000|2025-01-17 16:16:30|10909.6|10901.6|10908.9|10900.9|10909.6|10901.6|10908.9|10900.9|1
1737130600000|2025-01-17 16:16:40|10909.6|10901.6|10912|10900|10912.5|10901.6|10909.6|10899|12
1737130610000|2025-01-17 16:16:50|10912.6|10900.6|10912.7|10900.7|10912.7|10900.7|10912.6|10900.6|0
1737130620000|2025-01-17 16:17:00|10913|10901|10910.9|10898.9|10913|10903.5|10910.9|10898.9|2
1737130630000|2025-01-17 16:17:10|10910.5|10898.5|10910.7|10898.7|10912|10900|10910.5|10898.5|2
1737130640000|2025-01-17 16:17:20|10910.9|10898.9|10910|10898|10911|10899|10909|10897|0
1737130650000|2025-01-17 16:17:30|10910.2|10898.2|10910.5|10898.5|10910.5|10898.5|10910.2|10898.2|0
1737130660000|2025-01-17 16:17:40|10910.2|10898.2|10906.1|10898.1|10910.4|10898.4|10906.1|10896.5|0
1737130670000|2025-01-17 16:17:50|10908.5|10896.5|10905.9|10897.9|10909.2|10897.9|10905.9|10896|4
1737130680000|2025-01-17 16:18:00|10905.5|10897.5|10902.2|10890.2|10905.5|10897.5|10899.7|10890.2|7
1737130690000|2025-01-17 16:18:10|10901.2|10889.2|10901.2|10889.2|10901.2|10889.2|10899.2|10887.2|1
1737130700000|2025-01-17 16:18:20|10903.2|10891.2|10907.6|10895.6|10907.6|10895.6|10903.2|10891.2|0
1737130710000|2025-01-17 16:18:30|10908.3|10896.3|10902.8|10890.8|10909.3|10897.3|10902.8|10890.8|2
1737130720000|2025-01-17 16:18:40|10900.5|10892.5|10900.5|10892.5|10900.5|10892.5|10900.5|10892.5|0
1737130740000|2025-01-17 16:19:00|10899.8|10891.8|10900.3|10892.3|10900.3|10892.5|10898.5|10891.8|0
1737130750000|2025-01-17 16:19:10|10900|10892|10902.3|10890.3|10902.3|10892|10899.8|10890.3|2
1737130760000|2025-01-17 16:19:20|10899|10891|10892.2|10880.2|10899|10891|10888.8|10880.2|2
1737130770000|2025-01-17 16:19:30|10891.9|10879.9|10891.9|10879.9|10891.9|10879.9|10891.9|10879.9|0
1737130780000|2025-01-17 16:19:40|10889|10881|10889|10881|10889.2|10881.2|10889|10881|0
1737130790000|2025-01-17 16:19:50|10889.2|10881.2|10891.4|10883.4|10892.9|10883.4|10889.2|10880.7|2
1737130800000|2025-01-17 16:20:00|10891.2|10883.2|10890.9|10882.9|10891.4|10883.4|10890.9|10882.9|2
1737130810000|2025-01-17 16:20:10|10889.8|10881.8|10888.4|10880.4|10889.8|10881.8|10887.5|10879.5|6
1737130820000|2025-01-17 16:20:20|10893|10881|10894.5|10882.5|10894.9|10882.9|10893|10881|8
1737130830000|2025-01-17 16:20:30|10892|10880|10895.4|10883.4|10895.4|10883.4|10889.2|10880|4
1737130840000|2025-01-17 16:20:40|10895.6|10883.6|10897.2|10885.2|10897.2|10885.2|10894.8|10882.8|1
1737130850000|2025-01-17 16:20:50|10897.6|10885.6|10904.9|10892.9|10904.9|10892.9|10897.6|10885.6|2
1737130860000|2025-01-17 16:21:00|10905.6|10893.6|10913|10901|10913.6|10901.6|10905.6|10893.6|4
1737130870000|2025-01-17 16:21:10|10921.6|10909.6|10920.9|10908.9|10921.6|10909.6|10919.9|10907.9|1
1737130880000|2025-01-17 16:21:20|10909.9|10897.9|10904.1|10892.1|10910.1|10898.1|10904.1|10892.1|4
1737130890000|2025-01-17 16:21:30|10901.6|10893.6|10893.1|10881.1|10901.6|10894.3|10893.1|10881.1|1
1737130900000|2025-01-17 16:21:40|10892.4|10880.4|10894.6|10882.6|10894.6|10882.6|10892.3|10880.3|2
1737130910000|2025-01-17 16:21:50|10894.4|10882.4|10896|10884|10896|10884|10891.3|10879.3|6
1737130920000|2025-01-17 16:22:00|10899.8|10887.8|10896.8|10884.8|10899.8|10887.8|10896.8|10884.8|1
1737130930000|2025-01-17 16:22:10|10894.1|10886.1|10902.1|10894.1|10904.4|10894.1|10894.1|10883.9|4
1737130940000|2025-01-17 16:22:20|10902.6|10894.6|10905.9|10897.9|10907.6|10897.9|10902.6|10894.6|2
1737130950000|2025-01-17 16:22:30|10906.6|10898.6|10906.2|10900.2|10906.6|10900.5|10905.8|10898.6|1
1737130960000|2025-01-17 16:22:40|10905.8|10899.8|10912.8|10900.8|10914.6|10906.7|10905.8|10899.3|7
1737130980000|2025-01-17 16:23:00|10914.3|10902.3|10915|10903|10915.1|10903.1|10914|10902|1
1737130990000|2025-01-17 16:23:10|10915.5|10903.5|10914.6|10902.6|10915.5|10903.5|10914.6|10902.6|0
1737131000000|2025-01-17 16:23:20|10912.9|10900.9|10905.9|10893.9|10912.9|10903.4|10905.9|10893.9|2
1737131010000|2025-01-17 16:23:30|10904.9|10892.9|10906.7|10894.7|10906.7|10894.7|10897.3|10885.3|19
1737131020000|2025-01-17 16:23:40|10903.5|10895.5|10907.8|10895.8|10909.2|10897.2|10903.5|10894.4|1
1737131030000|2025-01-17 16:23:50|10908.8|10896.8|10911.2|10899.2|10911.2|10899.2|10908.8|10896.8|0
1737131040000|2025-01-17 16:24:00|10907.7|10899.7|10924|10912|10924|10912|10907.7|10898.4|14
1737131050000|2025-01-17 16:24:10|10923.8|10911.8|10931.9|10923.9|10939.4|10927.4|10923.8|10911.8|9
1737131060000|2025-01-17 16:24:20|10933.3|10921.3|10925|10913|10933.3|10921.3|10923.7|10911.7|7
1737131070000|2025-01-17 16:24:30|10924.2|10912.2|10923|10911|10924.2|10912.2|10918.7|10908.6|0
1737131080000|2025-01-17 16:24:40|10921.9|10913.9|10922.9|10916.9|10922.9|10916.9|10921.5|10913.9|0
1737131090000|2025-01-17 16:24:50|10925.9|10913.9|10924.4|10912.4|10925.9|10913.9|10924.4|10912.4|2
1737131100000|2025-01-17 16:25:00|10923.7|10911.7|10925.4|10913.4|10925.4|10913.4|10922.9|10910.9|9
1737131110000|2025-01-17 16:25:10|10926.6|10914.6|10924.8|10912.8|10926.6|10914.6|10924.8|10912.8|1
1737131120000|2025-01-17 16:25:20|10922.9|10914.9|10923.5|10911.5|10924.8|10914.9|10922.9|10911.5|4
1737131130000|2025-01-17 16:25:30|10921.3|10913.3|10918.4|10910.4|10922.7|10913.3|10918.4|10910.4|5
1737131140000|2025-01-17 16:25:40|10917.7|10909.7|10916.4|10904.4|10917.7|10909.7|10916.4|10904.4|8
1737131150000|2025-01-17 16:25:50|10912.9|10900.9|10909.7|10897.7|10912.9|10900.9|10909.6|10897.6|4
1737131160000|2025-01-17 16:26:00|10909.5|10897.5|10910.6|10898.6|10910.9|10898.9|10909.3|10897.3|6
1737131170000|2025-01-17 16:26:10|10909.9|10897.9|10910.9|10898.9|10910.9|10898.9|10909.9|10897.9|2
1737131180000|2025-01-17 16:26:20|10910.5|10898.5|10924|10912|10926.6|10916.5|10910.5|10898.5|10
1737131190000|2025-01-17 16:26:30|10921.7|10913.7|10921.7|10913.7|10921.7|10913.7|10921.7|10913.7|0
1737131200000|2025-01-17 16:26:40|10920.5|10914.5|10920.5|10914.5|10920.5|10914.5|10920.5|10914.5|0
1737131210000|2025-01-17 16:26:50|10920.2|10914.2|10911.6|10905.6|10921|10914.2|10911.6|10901.7|8
1737131220000|2025-01-17 16:27:00|10910.9|10904.9|10903.7|10897.7|10913.8|10904.9|10903.7|10897.7|2
1737131230000|2025-01-17 16:27:10|10904.5|10896.5|10903.3|10897.3|10904.8|10897.7|10903.3|10896.5|0
1737131240000|2025-01-17 16:27:20|10903.5|10897.5|10904.2|10892.2|10905.7|10897.5|10903.5|10892.2|2
1737131250000|2025-01-17 16:27:30|10904.5|10892.5|10904.4|10892.4|10904.5|10892.5|10904.4|10892.4|0
1737131260000|2025-01-17 16:27:40|||||||||1
1737131270000|2025-01-17 16:27:50|10903.5|10891.5|10904.2|10892.2|10904.2|10892.2|10903.5|10891.5|0
1737131280000|2025-01-17 16:28:00|10904.4|10892.4|10909|10901|10910.5|10901|10904.4|10892.4|1
1737131290000|2025-01-17 16:28:10|10911.2|10899.2|10911.2|10899.2|10914.4|10902.4|10909.2|10899.2|4
1737131300000|2025-01-17 16:28:20|10906.9|10894.9|10905.5|10893.5|10909.3|10897.3|10904.6|10892.6|7
1737131310000|2025-01-17 16:28:30|10904.4|10892.4|10903.9|10891.9|10904.6|10892.6|10903.9|10891.9|7
1737131320000|2025-01-17 16:28:40|10906.3|10894.3|10905.5|10893.5|10908.2|10896.2|10905.5|10893.5|1
1737131330000|2025-01-17 16:28:50|10903|10895|10909.7|10897.7|10909.7|10897.7|10903|10893.3|2
1737131340000|2025-01-17 16:29:00|10907.6|10901.6|10910.2|10904.2|10910.2|10904.2|10907.6|10901.6|0
1737131350000|2025-01-17 16:29:10|10910.7|10904.7|10909.6|10897.6|10910.7|10904.7|10908.7|10897.6|2
1737131360000|2025-01-17 16:29:20|10910.5|10898.5|10909|10901|10910.5|10901|10909|10898.5|2
1737131370000|2025-01-17 16:29:30|10912.3|10900.3|10912|10906|10913.8|10906|10910.7|10900.3|4
1737131380000|2025-01-17 16:29:40|10915.1|10903.1|10919.7|10907.7|10919.7|10909.4|10914|10903.1|3
1737131390000|2025-01-17 16:29:50|10920.2|10908.2|10917.2|10909.2|10920.2|10910.7|10917.2|10908.2|2
1737131400000|2025-01-17 16:30:00|10915.4|10907.4|10909.7|10903.7|10916.6|10907.4|10909.7|10903.7|6
1737131410000|2025-01-17 16:30:10|10909.2|10903.2|10904.6|10892.6|10910.9|10903.2|10904.6|10892.6|8
1737131420000|2025-01-17 16:30:20|10904.8|10892.8|10901.2|10889.2|10905.1|10893.2|10898.5|10889.2|2
1737131430000|2025-01-17 16:30:30|10900.1|10888.1|10897.1|10889.1|10900.1|10889.1|10897.1|10887.6|1
1737131440000|2025-01-17 16:30:40|10895.1|10888.1|10904.5|10892.5|10904.5|10892.5|10895.1|10888.1|1
1737131450000|2025-01-17 16:30:50|10903.3|10891.3|10903.8|10891.8|10905.1|10893.1|10902.1|10890.1|0
1737131460000|2025-01-17 16:31:00|10903.4|10891.4|10901.8|10893.8|10903.9|10893.8|10901.3|10891.2|3
1737131470000|2025-01-17 16:31:10|10901.9|10893.9|10891.8|10883.8|10901.9|10893.9|10891.8|10882.3|5
1737131480000|2025-01-17 16:31:20|10891.4|10883.4|10890.9|10882.9|10893.6|10883.4|10889.4|10881.6|5
1737131490000|2025-01-17 16:31:30|10898.4|10890.4|10903.6|10891.6|10907.2|10895.2|10898.4|10890.4|2
1737131500000|2025-01-17 16:31:40|10902.9|10890.9|10903.4|10891.4|10903.4|10891.4|10902.9|10890.9|0
1737131510000|2025-01-17 16:31:50|10904.2|10892.2|10893.7|10881.7|10904.6|10892.6|10893.5|10881.5|2
1737131520000|2025-01-17 16:32:00|10894.1|10882.1|10898.2|10886.2|10902.2|10890.2|10894.1|10882.1|11
1737131530000|2025-01-17 16:32:10|10899.2|10887.2|10903|10891|10903|10891|10899.2|10887.2|5
1737131540000|2025-01-17 16:32:20|10902.4|10890.4|10892.1|10880.1|10902.4|10890.4|10892.1|10880.1|8
1737131550000|2025-01-17 16:32:30|10892.3|10880.3|10880.5|10868.5|10892.3|10880.3|10880.3|10868.3|6
1737131560000|2025-01-17 16:32:40|10879.6|10867.6|10879|10867|10879.6|10867.6|10873.1|10861.1|2
1737131570000|2025-01-17 16:32:50|10877.1|10865.1|10877.3|10865.3|10878.3|10866.3|10876.6|10864.6|0
1737131580000|2025-01-17 16:33:00|10878.2|10866.2|10876.6|10864.6|10881.2|10869.2|10876|10864|4
1737131590000|2025-01-17 16:33:10|10877.8|10865.8|10881.5|10869.5|10881.5|10869.5|10877.3|10865.8|1
1737131600000|2025-01-17 16:33:20|10880|10872|10881.2|10869.2|10882.2|10872|10879.4|10869.2|0
1737131610000|2025-01-17 16:33:30|10881.9|10869.9|10898.3|10886.3|10898.3|10886.3|10881.9|10869.9|3
1737131620000|2025-01-17 16:33:40|10899.6|10891.6|10898|10886|10900|10891.6|10896.1|10884.1|2
1737131630000|2025-01-17 16:33:50|10897.5|10885.5|10897.5|10885.5|10897.5|10885.5|10897.5|10885.5|0
1737131640000|2025-01-17 16:34:00|10895.4|10883.4|10887.3|10875.3|10895.4|10883.4|10886.5|10874.5|12
1737131650000|2025-01-17 16:34:10|10886.7|10874.7|10889.1|10877.1|10889.3|10877.3|10884.5|10872.5|1
1737131660000|2025-01-17 16:34:20|10888.3|10876.3|10889.8|10877.8|10889.8|10877.8|10888.3|10876.3|0
1737131670000|2025-01-17 16:34:30|10894.8|10882.8|10897.6|10885.6|10897.6|10885.6|10894.6|10882.6|1
1737131680000|2025-01-17 16:34:40|10896|10884|10907.8|10895.8|10907.8|10897.8|10894.9|10884|2
1737131690000|2025-01-17 16:34:50|10906.7|10898.7|10913.4|10901.4|10913.4|10901.4|10906.7|10897.3|0
1737131700000|2025-01-17 16:35:00|10917.5|10905.5|10917|10905|10918.3|10907.7|10915.7|10904.2|1
1737131710000|2025-01-17 16:35:10|10916.5|10904.5|10913.2|10905.2|10917|10905.5|10913.2|10903.5|1
1737131720000|2025-01-17 16:35:20|10915.4|10903.4|10913.9|10901.9|10915.4|10905.2|10912.9|10900.9|1
1737131730000|2025-01-17 16:35:30|10912.9|10900.9|10910.6|10898.6|10914.1|10902.9|10910.4|10898.6|0
1737131740000|2025-01-17 16:35:40|10909.2|10903.2|10919.9|10907.9|10920.9|10908.9|10909.2|10901|9
1737131750000|2025-01-17 16:35:50|10920.4|10908.4|10924.3|10912.3|10925.5|10913.5|10919.7|10907.7|18
1737131760000|2025-01-17 16:36:00|10922.1|10914.1|10920.1|10908.1|10923.6|10914.1|10920.1|10908.1|15
1737131770000|2025-01-17 16:36:10|10919.7|10907.7|10915.2|10903.2|10919.7|10907.7|10914.6|10903.2|1
1737131780000|2025-01-17 16:36:20|10916.4|10904.4|10918.3|10906.3|10919|10907|10912.8|10904.4|3
1737131790000|2025-01-17 16:36:30|10917.4|10905.4|10916.5|10908.5|10918.8|10911.8|10915.8|10905.3|1
1737131800000|2025-01-17 16:36:40|10915.8|10907.8|10921|10913|10921|10913|10915.8|10907.8|5
1737131810000|2025-01-17 16:36:50|10920.6|10912.6|10922.6|10914.6|10924|10914.6|10920.6|10910.9|2
1737131820000|2025-01-17 16:37:00|10923|10915|10923.3|10911.3|10928.1|10916.1|10923|10911.3|3
1737131830000|2025-01-17 16:37:10|10921.8|10909.8|10921.4|10913.4|10922.4|10913.4|10920.6|10908.6|0
1737131840000|2025-01-17 16:37:20|10921.9|10913.9|10921.8|10913.8|10923.3|10914.3|10921.8|10911.3|5
1737131850000|2025-01-17 16:37:30|10923.6|10911.6|10911.1|10899.1|10923.6|10911.6|10911.1|10899.1|4
1737131860000|2025-01-17 16:37:40|10913.5|10901.5|10910.6|10898.6|10915.6|10903.6|10907.1|10897.6|6
1737131870000|2025-01-17 16:37:50|10910.5|10898.5|10914.9|10902.9|10917.4|10905.4|10910.1|10898.1|3
1737131880000|2025-01-17 16:38:00|10914.1|10902.1|10912.5|10900.5|10914.1|10902.1|10908.8|10896.8|1
1737131890000|2025-01-17 16:38:10|10913.4|10901.4|10913.5|10901.5|10914.4|10902.4|10913.2|10901.2|1
1737131900000|2025-01-17 16:38:20|10915.7|10903.7|10918.4|10906.4|10919.4|10907.4|10915|10903|0
1737131910000|2025-01-17 16:38:30|10915.9|10903.9|10909.8|10897.8|10915.9|10903.9|10909.8|10897.8|2
1737131920000|2025-01-17 16:38:40|10908.4|10896.4|10910.3|10898.3|10912.3|10900.3|10908.4|10896.4|1
1737131930000|2025-01-17 16:38:50|10909.4|10897.4|10917.1|10905.1|10917.1|10905.1|10909.4|10897.4|1
1737131940000|2025-01-17 16:39:00|10917.8|10905.8|10919|10907|10922.4|10910.4|10917.8|10905.8|4
1737131950000|2025-01-17 16:39:10|10921.1|10909.1|10921.4|10909.4|10923.6|10911.6|10921.1|10909.1|1
1737131960000|2025-01-17 16:39:20|10921.5|10909.5|10922.1|10910.1|10922.1|10910.1|10920.1|10908.1|0
1737131970000|2025-01-17 16:39:30|10919.6|10907.6|10919.5|10907.5|10919.6|10907.6|10919|10907|0
1737131980000|2025-01-17 16:39:40|10919.1|10907.1|10921.1|10909.1|10922.1|10910.1|10916.1|10904.1|17
1737131990000|2025-01-17 16:39:50|10920.3|10908.3|10919.5|10907.5|10922.5|10910.5|10917|10907.5|11
1737132000000|2025-01-17 16:40:00|10917.2|10909.2|10910.5|10898.5|10920.5|10909.2|10910|10898|5
1737132010000|2025-01-17 16:40:10|10909.3|10897.3|10908.7|10896.7|10909.7|10897.7|10908.7|10896.7|0
1737132020000|2025-01-17 16:40:20|10908.4|10896.4|10905.8|10893.8|10911.2|10899.2|10901|10893|32
1737132030000|2025-01-17 16:40:30|10904.8|10892.8|10904.1|10892.1|10904.8|10892.8|10904.1|10892.1|1
1737132040000|2025-01-17 16:40:40|10903.6|10891.6|10903.8|10891.8|10905.1|10893.1|10903.5|10891.5|2
1737132060000|2025-01-17 16:41:00|10903.1|10891.1|10907.8|10895.8|10908.1|10896.1|10903.1|10891.1|1
1737132070000|2025-01-17 16:41:10|10907.1|10895.1|10905.7|10893.7|10907.1|10895.1|10903.5|10891.5|10
1737132080000|2025-01-17 16:41:20|10905.8|10893.8|10909.2|10897.2|10911.1|10899.1|10905.8|10893.8|2
1737132090000|2025-01-17 16:41:30|10909.9|10897.9|10912.8|10900.8|10918.4|10906.4|10909.9|10897.9|3
1737132100000|2025-01-17 16:41:40|10910.1|10902.1|10914.2|10902.2|10916.2|10904.6|10910.1|10902.1|3
1737132110000|2025-01-17 16:41:50|10911.6|10903.6|10915.9|10903.9|10915.9|10903.9|10911.6|10902.5|1
1737132120000|2025-01-17 16:42:00|10915.1|10903.1|10912.6|10900.6|10915.1|10903.1|10912.6|10900.6|1
1737132130000|2025-01-17 16:42:10|10911.3|10899.3|10906.3|10894.3|10911.3|10899.3|10905.1|10893.1|2
1737132140000|2025-01-17 16:42:20|10906|10894|10902.6|10890.6|10906|10894|10898.3|10889.3|6
1737132150000|2025-01-17 16:42:30|10902.5|10890.5|10901.5|10889.5|10902.5|10890.5|10901.5|10889.5|0
1737132160000|2025-01-17 16:42:40|10901.3|10889.3|10901.8|10889.8|10902.8|10890.8|10901.3|10889.3|0
1737132170000|2025-01-17 16:42:50|10901.6|10889.6|10907.9|10895.9|10909.2|10897.2|10901.6|10889.6|10
1737132180000|2025-01-17 16:43:00|10906.9|10894.9|10907.9|10895.9|10910.7|10902|10906.9|10894.9|3
1737132190000|2025-01-17 16:43:10|10907|10895|10907.9|10895.9|10907.9|10895.9|10907|10895|0
1737132200000|2025-01-17 16:43:20|10907.5|10895.5|10903|10891|10907.5|10895.5|10900.2|10891|7
1737132210000|2025-01-17 16:43:30|10900.9|10888.9|10905.5|10893.5|10905.5|10893.5|10900.9|10888.9|4
1737132220000|2025-01-17 16:43:40|10905.7|10893.7|10907.2|10899.2|10909.2|10899.2|10905.7|10893.7|0
1737132230000|2025-01-17 16:43:50|10904.9|10898.9|10905.2|10899.2|10910.2|10899.6|10904.9|10897.9|1
1737132240000|2025-01-17 16:44:00|10904.9|10898.9|10905.8|10893.8|10906.4|10898.9|10903.3|10893.8|1
1737132250000|2025-01-17 16:44:10|10903.9|10895.9|10911.9|10899.9|10911.9|10899.9|10903.9|10894.9|4
1737132260000|2025-01-17 16:44:20|10912.4|10900.4|10913.2|10901.2|10915.4|10903.4|10912.2|10900.2|11
1737132270000|2025-01-17 16:44:30|10911.4|10903.4|10911.4|10903.4|10911.4|10903.4|10911.4|10903.4|0
1737132280000|2025-01-17 16:44:40|10912.4|10904.4|10912.4|10904.4|10912.4|10904.4|10912.4|10904.4|0
1737132290000|2025-01-17 16:44:50|10912.2|10904.2|10912.9|10900.9|10912.9|10904.2|10911.9|10900.9|2
1737132300000|2025-01-17 16:45:00|10910.4|10902.4|10907.5|10895.5|10916.6|10905.5|10902.8|10895.5|17
1737132310000|2025-01-17 16:45:10|10906.8|10894.8|10889.2|10881.2|10906.8|10897.7|10889.2|10880.3|30
1737132320000|2025-01-17 16:45:20|10889.5|10881.5|10869.8|10857.8|10889.5|10881.5|10868.4|10856.4|9
1737132330000|2025-01-17 16:45:30|10871.6|10859.6|10907.5|10895.5|10907.5|10895.5|10866.9|10856.8|17
1737132340000|2025-01-17 16:45:40|10907.2|10895.2|10920.1|10908.1|10920.1|10908.1|10906.4|10894.7|11
1737132350000|2025-01-17 16:45:50|10920.6|10908.6|10933.3|10927.3|10934.4|10927.3|10920.6|10908.6|39
1737132360000|2025-01-17 16:46:00|10936.9|10924.9|10931.1|10919.1|10936.9|10924.9|10930.9|10918.9|9
1737132370000|2025-01-17 16:46:10|10930.8|10918.8|10932.5|10920.5|10933.1|10921.9|10927.6|10917.4|2
1737132380000|2025-01-17 16:46:20|10933|10921|10928.6|10920.6|10933.4|10921.9|10927.2|10918.1|1
1737132390000|2025-01-17 16:46:30|10932.6|10924.1|10935.1|10923.1|10936.3|10924.3|10932.6|10923.1|1
1737132400000|2025-01-17 16:46:40|10934.8|10922.8|10934.4|10922.4|10934.8|10922.8|10934.4|10922.4|0
1737132410000|2025-01-17 16:46:50|10933.6|10921.6|10934.9|10922.9|10935.4|10923.4|10933.6|10921.6|4
1737132420000|2025-01-17 16:47:00|10934.3|10922.3|10933.6|10921.6|10936.2|10924.2|10933.4|10921.4|5
1737132430000|2025-01-17 16:47:10|10931.9|10919.9|10938.2|10926.2|10938.2|10927.8|10930.7|10918.7|3
1737132440000|2025-01-17 16:47:20|10934.5|10922.5|10929.6|10917.6|10936|10924|10929.6|10917.6|1
1737132450000|2025-01-17 16:47:30|10930.1|10918.1|10930.6|10918.6|10935|10923|10930.1|10918.1|1
1737132460000|2025-01-17 16:47:40|10928|10920|10919.3|10907.3|10928|10920|10919.3|10907.3|12
1737132470000|2025-01-17 16:47:50|10918.8|10906.8|10918.7|10910.7|10927.2|10915.2|10914.5|10906.8|18
1737132480000|2025-01-17 16:48:00|10921.3|10909.3|10929.1|10917.1|10937.8|10925.8|10921.3|10909.3|28
1737132490000|2025-01-17 16:48:10|10925.9|10917.9|10939.7|10927.7|10939.7|10927.7|10925.8|10917.8|8
1737132500000|2025-01-17 16:48:20|10937.4|10929.4|10942.4|10930.4|10943.4|10931.4|10936.6|10924.6|12
1737132510000|2025-01-17 16:48:30|10943.1|10931.1|10943.7|10931.7|10946.1|10934.9|10936.9|10926.8|12
1737132520000|2025-01-17 16:48:40|10944.1|10932.1|10941.8|10929.8|10944.1|10933.1|10940.9|10929.8|1
1737132530000|2025-01-17 16:48:50|10941.6|10929.6|10939.2|10931.2|10941.7|10931.2|10939.2|10928.7|2
1737132540000|2025-01-17 16:49:00|10938.7|10930.7|10938.6|10930.6|10943.4|10932.5|10937.5|10928.6|17
1737132550000|2025-01-17 16:49:10|10938.7|10930.7|10942.8|10934.8|10945.8|10935.7|10937.7|10929.7|8
1737132560000|2025-01-17 16:49:20|10943|10937|10948.9|10936.9|10951.5|10939.7|10943|10934.7|23
1737132570000|2025-01-17 16:49:30|10946.7|10938.7|10956|10944|10963.8|10951.8|10946.5|10938.1|12
1737132580000|2025-01-17 16:49:40|10955.7|10943.7|10952.9|10940.9|10956.5|10944.5|10950|10940.2|21
1737132590000|2025-01-17 16:49:50|10950.7|10942.7|10953.9|10941.9|10955|10944.7|10950|10940.9|22
1737132600000|2025-01-17 16:50:00|10954.9|10942.9|10950.4|10938.4|10955.6|10944.2|10945.9|10937.2|15
1737132610000|2025-01-17 16:50:10|10951.2|10939.2|10944.9|10932.9|10951.9|10939.9|10941.6|10929.6|9
1737132620000|2025-01-17 16:50:20|10943.4|10935.4|10945.9|10933.9|10950.6|10938.6|10942.6|10932.3|4
1737132630000|2025-01-17 16:50:30|10943.3|10935.3|10947.4|10935.4|10947.4|10935.9|10940.9|10928.9|0
1737132640000|2025-01-17 16:50:40|10945.3|10933.3|10947.3|10935.3|10947.7|10935.7|10943.1|10931.6|2
1737132650000|2025-01-17 16:50:50|10945.5|10933.5|10943.7|10937.7|10948.2|10938|10943.7|10933.2|4
1737132660000|2025-01-17 16:51:00|10950.2|10938.2|10943.4|10937.4|10950.2|10938.7|10943.4|10936.6|2
1737132670000|2025-01-17 16:51:10|10943.5|10935.5|10946.7|10934.7|10946.7|10937.2|10942.4|10932.5|2
1737132680000|2025-01-17 16:51:20|10948.2|10936.2|10950.6|10938.6|10950.6|10939|10945|10935.4|9
1737132690000|2025-01-17 16:51:30|10950.7|10938.7|10954.8|10942.8|10954.9|10942.9|10950.7|10938.7|0
1737132700000|2025-01-17 16:51:40|10954.6|10942.6|10956.5|10944.5|10956.5|10947.3|10954|10942|4
1737132710000|2025-01-17 16:51:50|10956.3|10944.3|10956.2|10944.2|10957.2|10945.2|10956.2|10944.2|1
1737132720000|2025-01-17 16:52:00|10955.1|10943.1|10951.3|10943.3|10955.3|10943.3|10951.3|10943|1
1737132730000|2025-01-17 16:52:10|10947|10941|10948.1|10942.1|10952.7|10945.3|10947|10941|1
1737132740000|2025-01-17 16:52:20|10947.6|10941.6|10947|10941|10947.6|10941.6|10947|10941|1
1737132750000|2025-01-17 16:52:30|10946.3|10940.3|10945.9|10939.9|10946.3|10940.3|10945.9|10939.9|1
1737132760000|2025-01-17 16:52:40|10944.9|10938.9|10956.5|10944.5|10956.5|10947.4|10944.9|10938.9|24
1737132770000|2025-01-17 16:52:50|10956.3|10944.3|10954.8|10946.8|10958.2|10946.8|10954.7|10944.3|1
1737132780000|2025-01-17 16:53:00|10956.5|10944.5|10950.8|10938.8|10956.5|10946|10950.3|10938.8|3
1737132790000|2025-01-17 16:53:10|10952.3|10940.3|10953.3|10941.3|10953.5|10941.5|10952.3|10940.3|4
1737132800000|2025-01-17 16:53:20|10956.8|10944.8|10957.9|10945.9|10957.9|10947.3|10953.8|10943.8|1
1737132810000|2025-01-17 16:53:30|10958.3|10946.3|10961.3|10955.3|10961.8|10955.3|10955.3|10945.7|2
1737132820000|2025-01-17 16:53:40|10963.2|10955.2|10973.4|10967.4|10974.1|10967.4|10962.3|10955.2|17
1737132830000|2025-01-17 16:53:50|10973.8|10967.8|10974.3|10962.3|10974.5|10968.1|10970.3|10959.8|8
1737132840000|2025-01-17 16:54:00|10974.2|10962.2|10972.1|10966.1|10974.8|10966.2|10972.1|10962.2|1
1737132850000|2025-01-17 16:54:10|10972.4|10966.4|10976.2|10970.2|10978.1|10970.2|10972.2|10965.1|9
1737132860000|2025-01-17 16:54:20|10976.4|10970.4|10978.1|10966.1|10982.4|10972.4|10975.4|10966.1|4
1737132870000|2025-01-17 16:54:30|10978.2|10966.2|10982.9|10976.9|10984.1|10978.1|10977.1|10965.1|10
1737132880000|2025-01-17 16:54:40|10983.6|10977.6|10966.2|10954.2|10985.5|10979.5|10965.4|10953.4|25
1737132890000|2025-01-17 16:54:50|10965.3|10953.3|10949|10937|10968.4|10956.6|10949|10937|5
1737132900000|2025-01-17 16:55:00|10948.3|10936.3|10950.6|10938.6|10950.6|10938.6|10947.1|10935.1|2
1737132910000|2025-01-17 16:55:10|10948.9|10936.9|10939.7|10927.7|10948.9|10936.9|10933.9|10921.9|2
1737132920000|2025-01-17 16:55:20|10939.2|10927.2|10937.2|10925.2|10939.2|10927.2|10936.4|10924.4|1
1737132940000|2025-01-17 16:55:40|10936.8|10924.8|10936.7|10924.7|10937|10925|10936.7|10924.7|1
1737132950000|2025-01-17 16:55:50|10936.2|10924.2|10934.6|10922.6|10936.2|10924.2|10934.6|10922.6|0
1737132970000|2025-01-17 16:56:10|10935|10923|10935|10923|10935|10923|10935|10923|0
1737132980000|2025-01-17 16:56:20|10934.7|10922.7|10934|10922|10934.7|10922.7|10934|10922|0
1737133000000|2025-01-17 16:56:40|10933.8|10921.8|10933.5|10921.5|10933.8|10921.8|10933.5|10921.5|3
1737133010000|2025-01-17 16:56:50|10933.6|10921.6|10934|10922|10934|10922|10933.6|10921.6|0
1737133040000|2025-01-17 16:57:20|10933.1|10921.1|10933.1|10921.1|10933.1|10921.1|10933.1|10921.1|3
1737133050000|2025-01-17 16:57:30|10932.4|10920.4|10932.4|10920.4|10932.4|10920.4|10932.4|10920.4|0
1737133060000|2025-01-17 16:57:40|10932.8|10920.8|10935|10923|10935|10923|10932.4|10920.4|2
1737133070000|2025-01-17 16:57:50|10939.1|10927.1|10937.8|10925.8|10941.3|10929.3|10937.8|10925.8|1
1737133080000|2025-01-17 16:58:00|10936.5|10924.5|10936.5|10924.5|10936.5|10924.5|10936.5|10924.5|0
1737133100000|2025-01-17 16:58:20|10938.2|10926.2|10944.1|10932.1|10944.7|10932.7|10938.2|10926.2|0
1737133110000|2025-01-17 16:58:30|10945.1|10933.1|10944.9|10932.9|10945.1|10933.1|10944.9|10932.9|1
1737133120000|2025-01-17 16:58:40|10946|10934|10945.9|10933.9|10947.1|10935.1|10945.9|10933.9|1
1737133130000|2025-01-17 16:58:50|10942.8|10930.8|10942.8|10930.8|10942.8|10930.8|10942.8|10930.8|1
1737133140000|2025-01-17 16:59:00|10940.7|10928.7|10941.2|10929.2|10941.2|10929.2|10940.7|10928.7|0
1737133150000|2025-01-17 16:59:10|10942.3|10930.3|10942.9|10930.9|10942.9|10930.9|10942.3|10930.3|0
1737133170000|2025-01-17 16:59:30|10943.3|10931.3|10943.3|10931.3|10943.4|10931.4|10943.3|10931.3|1
1737133180000|2025-01-17 16:59:40|10943.4|10931.4|10943.6|10931.6|10943.6|10931.6|10943.4|10931.4|0
1737133220000|2025-01-17 17:00:20|10941.8|10933.8|10938.5|10932.5|10943.3|10933.8|10938.5|10931.3|3
1737133230000|2025-01-17 17:00:30|10938.6|10930.6|10937.8|10929.8|10938.6|10930.6|10937.8|10929.8|0
1737133240000|2025-01-17 17:00:40|10937.9|10929.9|10937.9|10929.9|10937.9|10929.9|10937.9|10929.9|10
1737133250000|2025-01-17 17:00:50|10940.6|10928.6|10943.4|10931.4|10943.4|10931.4|10940.6|10928.6|0
1737133270000|2025-01-17 17:01:10|||||||||1
1737133290000|2025-01-17 17:01:30|10943.8|10931.8|10943.8|10931.8|10943.8|10931.8|10943.8|10931.8|0
1737133300000|2025-01-17 17:01:40|10942.1|10934.1|10942.4|10934.4|10942.4|10934.4|10942.1|10934.1|0
1737133310000|2025-01-17 17:01:50|10942.8|10934.8|10942.8|10934.8|10942.8|10934.8|10942.8|10934.8|1
1737133320000|2025-01-17 17:02:00|10942.1|10934.1|10942.1|10934.1|10942.1|10934.1|10942.1|10934.1|0
1737133350000|2025-01-17 17:02:30|10942.8|10934.8|10942.3|10934.3|10942.8|10934.8|10942.3|10934.3|1
1737133360000|2025-01-17 17:02:40|10941.9|10933.9|10941.9|10933.9|10941.9|10933.9|10941.9|10933.9|0
1737133410000|2025-01-17 17:03:30|10950.6|10938.6|10950.6|10938.6|10950.6|10938.6|10950.6|10938.6|1
1737133420000|2025-01-17 17:03:40|10953.5|10941.5|10952.2|10940.2|10954.5|10942.5|10952.2|10940.2|0
1737133440000|2025-01-17 17:04:00|10948.9|10940.9|10947.9|10935.9|10949.4|10940.9|10947.9|10935.9|6
1737133450000|2025-01-17 17:04:10|10948.2|10936.2|10948.2|10936.2|10948.2|10936.2|10948.2|10936.2|0
1737133470000|2025-01-17 17:04:30|10947.9|10935.9|10947.9|10935.9|10947.9|10935.9|10947.9|10935.9|0
1737133480000|2025-01-17 17:04:40|10947.5|10935.5|10947.5|10935.5|10947.5|10935.5|10947.5|10935.5|0
1737133510000|2025-01-17 17:05:10|10944.1|10932.1|10943.4|10931.4|10944.3|10932.3|10943.4|10931.4|3
1737133530000|2025-01-17 17:05:30|10942.7|10930.7|10942.7|10930.7|10942.7|10930.7|10942.7|10930.7|0
1737133550000|2025-01-17 17:05:50|10939.6|10931.6|10938.3|10930.3|10939.6|10931.6|10938.3|10930.3|0
1737133560000|2025-01-17 17:06:00|10937.9|10929.9|10945.5|10933.5|10945.5|10933.5|10937.9|10929.9|3
1737133580000|2025-01-17 17:06:20|10945.7|10933.7|10945.4|10933.4|10945.7|10933.7|10945.4|10933.4|2
1737133620000|2025-01-17 17:07:00|10945|10933|10946.7|10934.7|10947.6|10935.6|10945|10933|0
1737133650000|2025-01-17 17:07:30|10947|10935|10950.1|10938.1|10950.3|10938.3|10947|10935|0
1737133660000|2025-01-17 17:07:40|10949.9|10937.9|10949.1|10937.1|10949.9|10937.9|10948.9|10936.9|0
1737133670000|2025-01-17 17:07:50|10948.6|10936.6|10949.1|10937.1|10949.1|10937.1|10948.6|10936.6|0
1737133680000|2025-01-17 17:08:00|10948.6|10936.6|10946.2|10934.2|10948.6|10936.6|10946.2|10934.2|0
1737133690000|2025-01-17 17:08:10|10946.9|10934.9|10946.9|10934.9|10946.9|10934.9|10946.9|10934.9|0
1737133750000|2025-01-17 17:09:10|10944.6|10936.6|10944.6|10936.6|10944.6|10936.6|10944.6|10936.6|0
1737133760000|2025-01-17 17:09:20|10942.9|10936.9|10942.9|10936.9|10942.9|10936.9|10942.9|10936.9|0
1737133770000|2025-01-17 17:09:30|10942.8|10936.8|10942.1|10936.1|10942.8|10936.8|10942.1|10936.1|2
1737133780000|2025-01-17 17:09:40|10947.7|10935.7|10948.3|10936.3|10948.3|10936.3|10947.7|10935.7|0
1737133790000|2025-01-17 17:09:50|10948.8|10936.8|10948.8|10936.8|10948.8|10936.8|10948.8|10936.8|0
1737133810000|2025-01-17 17:10:10|10949.8|10937.8|10949.8|10937.8|10949.8|10937.8|10949.8|10937.8|0
1737133840000|2025-01-17 17:10:40|10948.4|10936.4|10948.6|10936.6|10948.6|10936.6|10948.4|10936.4|0
1737133870000|2025-01-17 17:11:10|10949.3|10937.3|10949.3|10937.3|10949.3|10937.3|10949.3|10937.3|0
1737133880000|2025-01-17 17:11:20|10957.6|10945.6|10950.8|10938.8|10957.6|10945.6|10950.6|10938.6|4
1737133890000|2025-01-17 17:11:30|10947.7|10941.7|10949.9|10937.9|10949.9|10942|10947.7|10937.9|1
1737133900000|2025-01-17 17:11:40|10949.6|10937.6|10949.5|10941.5|10949.6|10941.5|10949.5|10937.6|0
1737133910000|2025-01-17 17:11:50|10951.9|10939.9|10951.9|10939.9|10951.9|10939.9|10951.9|10939.9|1
1737133920000|2025-01-17 17:12:00|10951.6|10939.6|10949.9|10941.9|10951.6|10941.9|10949.8|10939.6|1
1737133940000|2025-01-17 17:12:20|10949.1|10943.1|10949.2|10943.2|10949.2|10943.2|10949.1|10943.1|0
1737133960000|2025-01-17 17:12:40|10958.2|10946.2|10956.7|10948.7|10958.4|10948.7|10956.7|10946.2|2
1737133970000|2025-01-17 17:12:50|10958.2|10950.2|10956.1|10950.1|10958.2|10950.2|10956.1|10949.2|0
1737133980000|2025-01-17 17:13:00|10954.9|10948.9|10954.9|10948.9|10954.9|10948.9|10954.9|10948.9|2
1737133990000|2025-01-17 17:13:10|10955.5|10943.5|10953.3|10941.3|10955.5|10943.5|10953.3|10941.3|7
1737134000000|2025-01-17 17:13:20|10953.1|10941.1|10953.1|10941.1|10953.1|10941.1|10953|10941|0
1737134010000|2025-01-17 17:13:30|10953.8|10941.8|10953.7|10941.7|10953.8|10941.8|10953.3|10941.3|1
1737134020000|2025-01-17 17:13:40|10950.8|10942.8|10950.8|10942.8|10950.8|10942.8|10950.8|10942.8|0
1737134030000|2025-01-17 17:13:50|10950.7|10942.7|10950|10942|10950.7|10942.7|10950|10942|0
1737134060000|2025-01-17 17:14:20|10948.8|10940.8|10948.7|10940.7|10948.8|10940.8|10948.7|10940.7|1
1737134100000|2025-01-17 17:15:00|10949.1|10941.1|10949.1|10941.1|10949.1|10941.1|10949.1|10941.1|1
1737134140000|2025-01-17 17:15:40|10947.9|10941.9|10946.9|10940.9|10947.9|10941.9|10946.9|10940.9|4
1737134160000|2025-01-17 17:16:00|10945.8|10939.8|10940.3|10932.3|10948|10939.8|10939.3|10931.3|3
1737134170000|2025-01-17 17:16:10|10939.8|10933.8|10941.4|10933.4|10941.4|10934.2|10939.8|10933.4|0
1737134230000|2025-01-17 17:17:10|10939.4||10939.4||10939.4||10939.4||1
1737134250000|2025-01-17 17:17:30|10939|10933|10938.4|10932.4|10939|10933|10938.4|10932.4|1
1737134270000|2025-01-17 17:17:50|10940.6|10928.6|10940.4|10928.4|10940.6|10928.6|10940.4|10928.4|0
1737134280000|2025-01-17 17:18:00|10938.6|10930.6|10938.6|10930.6|10938.6|10930.6|10938.6|10930.6|0
1737134290000|2025-01-17 17:18:10|10939.4|10927.4|10939.4|10927.4|10939.4|10927.4|10939.4|10927.4|0
1737134300000|2025-01-17 17:18:20|10940.1|10928.1|10940.1|10928.1|10940.1|10928.1|10940.1|10928.1|0
1737134320000|2025-01-17 17:18:40|10939|10927|10937.2|10929.2|10939|10929.5|10937.2|10927|1
1737134330000|2025-01-17 17:18:50|10937|10929|10937.5|10929.5|10939.4|10929.5|10937|10927.4|0
1737134340000|2025-01-17 17:19:00|10936.8|10928.8|10938.7|10926.7|10938.7|10928.8|10936.8|10926.7|1
1737134390000|2025-01-17 17:19:50|10938.1|10926.1|10937.7|10925.7|10938.1|10926.1|10937.7|10925.7|0
1737134400000|2025-01-17 17:20:00|10936.3|10924.3|10931|10925|10936.3|10925.5|10930.3|10922.4|3
1737134410000|2025-01-17 17:20:10|10930|10924|10931|10925|10931|10925|10930|10924|1
1737134430000|2025-01-17 17:20:30|10930.3|10924.3|10930.3|10924.3|10930.3|10924.3|10930.3|10924.3|1
1737134440000|2025-01-17 17:20:40|10930.2|10924.2|10930.2|10924.2|10930.2|10924.2|10930.2|10924.2|0
1737134450000|2025-01-17 17:20:50|10929.8|10923.8|10931.2|10925.2|10937.3|10925.3|10929.8|10923.8|4
1737134460000|2025-01-17 17:21:00|10935.3|10923.3|10936.4|10924.4|10936.7|10924.7|10935.3|10923.3|7
1737134470000|2025-01-17 17:21:10|10935.7|10923.7|10935.3|10923.3|10935.7|10923.7|10935.3|10923.3|1
1737134480000|2025-01-17 17:21:20|10934.9|10926.9|10934.9|10926.9|10934.9|10926.9|10934.9|10926.9|0
1737134490000|2025-01-17 17:21:30|10934.5|10926.5|10934.5|10926.5|10934.5|10926.5|10934.5|10926.5|0
1737134500000|2025-01-17 17:21:40|10934.9|10926.9|10914.4|10902.4|10934.9|10926.9|10914.4|10902.4|4
1737134510000|2025-01-17 17:21:50|10910.1|10898.1|10910.2|10898.2|10910.2|10898.2|10910.1|10898.1|0
1737134520000|2025-01-17 17:22:00|10907.2|10895.2|10907.9|10895.9|10907.9|10895.9|10906.2|10894.2|0
1737134530000|2025-01-17 17:22:10|10907.5|10895.5|10902.9|10890.9|10907.5|10895.5|10902.9|10890.9|2
1737134540000|2025-01-17 17:22:20|10902|10890|10902|10890|10902|10890|10902|10890|0
1737134550000|2025-01-17 17:22:30|10902.3|10890.3|10902.7|10890.7|10903.7|10891.7|10901.7|10889.7|1
1737134560000|2025-01-17 17:22:40|10903.8|10891.8|10905.4|10893.4|10905.4|10893.4|10903.8|10891.8|0
1737134570000|2025-01-17 17:22:50|10904|10892|10903.4|10891.4|10904|10892|10903.4|10891.4|0
1737134590000|2025-01-17 17:23:10|10903.2|10891.2|10903.2|10891.2|10903.2|10891.2|10903.2|10891.2|0
1737134600000|2025-01-17 17:23:20|10902.4|10890.4|10902.4|10890.4|10902.4|10890.4|10902.4|10890.4|0
1737134610000|2025-01-17 17:23:30|10901.7|10889.7|10898.9|10886.9|10901.7|10889.7|10898.7|10886.7|1
1737134620000|2025-01-17 17:23:40|10890.4|10878.4|10890.4|10878.4|10890.4|10878.4|10890.4|10878.4|0
1737134630000|2025-01-17 17:23:50|10896.1|10884.1|10908.1|10896.1|10911.4|10899.4|10896.1|10884.1|0
1737134640000|2025-01-17 17:24:00|10907|10895|10914.9|10902.9|10914.9|10902.9|10907|10895|1
1737134670000|2025-01-17 17:24:30|10917|10905|10916.9|10904.9|10922.1|10910.1|10916.7|10904.7|3
1737134700000|2025-01-17 17:25:00|10917.8|10905.8|10915.6|10907.6|10917.8|10907.6|10915.6|10905.8|0
1737134710000|2025-01-17 17:25:10|10918.7|10910.7|10918.7|10910.7|10918.7|10910.7|10918.7|10910.7|0
1737134720000|2025-01-17 17:25:20|10917.8|10911.8|10917.8|10911.8|10917.8|10911.8|10917.8|10911.8|0
1737134730000|2025-01-17 17:25:30|10918.2|10912.2|10913.6|10901.6|10918.9|10912.2|10913.1|10901.1|3
1737134760000|2025-01-17 17:26:00|10913.9|10901.9|10907.4|10895.4|10913.9|10901.9|10907.4|10895.4|1
1737134770000|2025-01-17 17:26:10|10907.2|10895.2|10907.6|10895.6|10907.6|10895.6|10907.2|10895.2|0
1737134780000|2025-01-17 17:26:20|10909.1|10897.1|10909.1|10897.1|10909.1|10897.1|10909.1|10897.1|0
1737134790000|2025-01-17 17:26:30|10909.3|10897.3|10910.8|10898.8|10910.8|10898.8|10909.3|10897.3|0
1737134800000|2025-01-17 17:26:40|10910.1|10898.1|10910.1|10898.1|10910.1|10898.1|10910.1|10898.1|1
1737134810000|2025-01-17 17:26:50|10909.6|10897.6|10907.3|10895.3|10909.6|10897.6|10907.3|10895.3|0
1737134830000|2025-01-17 17:27:10|10907.4|10895.4|10908.4|10896.4|10908.4|10896.4|10907.4|10895.4|1
1737134850000|2025-01-17 17:27:30|10909.4|10897.4|10909.4|10897.4|10909.4|10897.4|10909.4|10897.4|0
1737134860000|2025-01-17 17:27:40|10909.3|10897.3|10911.3|10899.3|10914.4|10902.4|10909.3|10897.3|1
1737134870000|2025-01-17 17:27:50|10910.6|10898.6|10910.4|10898.4|10910.6|10898.6|10910.4|10898.4|1
1737134880000|2025-01-17 17:28:00|10910.1|10898.1|10919.2|10907.2|10919.2|10907.2|10910.1|10898.1|6
1737134890000|2025-01-17 17:28:10|10918.9|10906.9|10916.5|10904.5|10919.4|10907.4|10916.5|10904.5|0
1737134900000|2025-01-17 17:28:20|10916.7|10904.7|10916.3|10904.3|10916.7|10904.7|10916.3|10904.3|0
1737134910000|2025-01-17 17:28:30|10917|10905|10917|10905|10917|10905|10917|10905|0
1737134920000|2025-01-17 17:28:40|10915.6|10903.6|10913.2|10901.2|10915.6|10903.6|10913.2|10901.2|1
1737134960000|2025-01-17 17:29:20|10914.6|10902.6|10918.4|10906.4|10918.4|10906.4|10914.6|10902.6|0
1737134980000|2025-01-17 17:29:40|10917.7|10905.7|10917.3|10905.3|10917.7|10905.7|10917|10905|2
1737135000000|2025-01-17 17:30:00|10917.6|10905.6|10908.5|10896.5|10917.6|10905.6|10908.5|10896.5|2
1737135010000|2025-01-17 17:30:10|10908|10896|10909.7|10897.7|10911.4|10899.4|10908|10896|1
1737135020000|2025-01-17 17:30:20|||||||||1
1737135030000|2025-01-17 17:30:30|10909.4|10897.4|10909.7|10897.7|10909.7|10897.7|10909.4|10897.4|2
1737135040000|2025-01-17 17:30:40|10910.5|10898.5|10906.5|10894.5|10910.5|10898.5|10906.4|10894.4|1
1737135050000|2025-01-17 17:30:50|10908.7|10896.7|10913.2|10901.2|10913.9|10901.9|10908.7|10896.7|0
1737135060000|2025-01-17 17:31:00|10912.9|10900.9|10912.7|10900.7|10912.9|10900.9|10912.2|10900.2|0
1737135090000|2025-01-17 17:31:30|10913|10901|10913.7|10901.7|10913.7|10901.7|10913|10901|0
1737135100000|2025-01-17 17:31:40|10911.4|10903.4|10911.7|10903.7|10911.7|10903.7|10911.4|10903.4|0
1737135110000|2025-01-17 17:31:50|10913.5|10905.5|10917.6|10905.6|10918.9|10906.9|10913.5|10905.5|8
1737135120000|2025-01-17 17:32:00|10917|10905|10918.6|10906.6|10918.9|10906.9|10915.4|10903.4|1
1737135180000|2025-01-17 17:33:00|10916.1|10908.1|10914.2|10902.2|10916.6|10908.6|10911.2|10902.2|11
1737135190000|2025-01-17 17:33:10|10914.3|10902.3|10914.3|10902.3|10914.3|10902.3|10914.3|10902.3|0
1737135200000|2025-01-17 17:33:20|10914.2|10902.2|10914.3|10902.3|10914.3|10902.3|10914.2|10902.2|0
1737135210000|2025-01-17 17:33:30|10913.6|10901.6|10917.6|10905.6|10917.6|10905.6|10910.5|10901.6|8
1737135220000|2025-01-17 17:33:40|10917.1|10905.1|10912.9|10900.9|10917.1|10905.1|10912.9|10900.9|2
1737135230000|2025-01-17 17:33:50|10914.7|10902.7|10914.2|10902.2|10914.7|10902.7|10914.2|10902.2|5
1737135240000|2025-01-17 17:34:00|10914.4|10902.4|10914.2|10902.2|10914.5|10902.5|10913.6|10901.6|0
1737135250000|2025-01-17 17:34:10|10913.6|10901.6|10913.6|10901.6|10913.6|10901.6|10913.6|10901.6|0
1737135280000|2025-01-17 17:34:40|10911.3|10903.3|10907.5|10895.5|10911.3|10903.3|10907.5|10895.5|2
1737135310000|2025-01-17 17:35:10|10907.9|10895.9|10907.2|10895.2|10908.5|10896.5|10907.2|10895.2|2
1737135320000|2025-01-17 17:35:20|10906.2|10894.2|10905.7|10893.7|10906.2|10894.2|10905.6|10893.6|1
1737135360000|2025-01-17 17:36:00|10906.4|10894.4|10912|10900|10912|10900|10906.4|10894.4|1
1737135370000|2025-01-17 17:36:10|10912.5|10900.5|10912.1|10900.1|10912.5|10900.5|10912.1|10900.1|2
1737135390000|2025-01-17 17:36:30|10912.4|10900.4|10909.6|10897.6|10912.4|10900.4|10909.6|10897.6|0
1737135410000|2025-01-17 17:36:50|10910.2|10898.2|10909.6|10897.6|10910.2|10898.2|10909.6|10897.6|3
1737135420000|2025-01-17 17:37:00|10909.1|10897.1|10906.6|10898.6|10909.2|10899.3|10906.6|10897.1|1
1737135430000|2025-01-17 17:37:10|10905.3|10899.3|10905.3|10899.3|10905.3|10899.3|10905.3|10899.3|7
1737135450000|2025-01-17 17:37:30|10904.6|10898.6|10904.6|10898.6|10904.6|10898.6|10904.6|10898.6|0
1737135460000|2025-01-17 17:37:40|10907.3|10901.3|10906.1|10894.1|10910.6|10901.3|10906.1|10894.1|2
1737135470000|2025-01-17 17:37:50|10906.4|10894.4|10906|10894|10906.4|10894.4|10906|10894|2
1737135480000|2025-01-17 17:38:00|10905.3|10893.3|10906.1|10894.1|10906.1|10894.1|10905.3|10893.3|0
1737135510000|2025-01-17 17:38:30|10905.6|10893.6|10905.6|10893.6|10905.6|10893.6|10905.6|10893.6|0
1737135520000|2025-01-17 17:38:40|10919.8|10907.8|10916.4|10908.4|10919.8|10908.9|10916.4|10907.8|1
1737135530000|2025-01-17 17:38:50|10914.8|10908.8|10914.8|10908.8|10914.8|10908.8|10914.8|10908.8|0
1737135550000|2025-01-17 17:39:10|10915.5|10909.5|10915.5|10909.5|10915.5|10909.5|10915.5|10909.5|0
1737135560000|2025-01-17 17:39:20|10915.6|10909.6|10915.6|10909.6|10915.6|10909.6|10915.6|10909.6|1
1737135570000|2025-01-17 17:39:30|10916.6|10908.6|10916.4|10908.4|10916.7|10908.7|10916.4|10908.4|2
1737135600000|2025-01-17 17:40:00|10921.6|10909.6|10916.1|10910.1|10922.1|10910.6|10916|10909.1|1
1737135610000|2025-01-17 17:40:10|10915.6|10909.6|10915.6|10909.6|10915.6|10909.6|10915.6|10909.6|0
1737135640000|2025-01-17 17:40:40|10915.3|10909.3|10915.3|10909.3|10915.3|10909.3|10915.3|10909.3|0
1737135650000|2025-01-17 17:40:50|10914.9|10908.9|10914.3|10908.3|10914.9|10908.9|10914.3|10908.3|2
1737135660000|2025-01-17 17:41:00|10913.8|10907.8|10908.7|10896.7|10913.8|10907.8|10908.7|10896.7|1
1737135680000|2025-01-17 17:41:20|10908.5|10896.5|10909.9|10897.9|10910.7|10898.7|10907.9|10895.9|3
1737135720000|2025-01-17 17:42:00|10910.2|10898.2|10910.2|10898.2|10910.2|10898.2|10910.2|10898.2|0
1737135730000|2025-01-17 17:42:10|10910.9|10898.9|10910.9|10898.9|10910.9|10898.9|10910.9|10898.9|0
1737135740000|2025-01-17 17:42:20|10907.9|10899.9|10907.9|10899.9|10907.9|10899.9|10907.9|10899.9|0
1737135790000|2025-01-17 17:43:10|10905.9||10905.9||10905.9||10905.9||0
1737135810000|2025-01-17 17:43:30|10904.2|10898.2|10907|10895|10907.6|10898.2|10904.2|10894.1|2
1737135820000|2025-01-17 17:43:40|10905.1|10897.1|10907|10895|10907.3|10897.1|10904.8|10895|0
1737135840000|2025-01-17 17:44:00|10907.3|10895.3|10904.3|10896.3|10907.3|10896.3|10904.3|10895.3|0
1737135850000|2025-01-17 17:44:10|10908.4|10896.4|10908.4|10896.4|10908.4|10896.4|10908.4|10896.4|1
1737135860000|2025-01-17 17:44:20|10909.5|10897.5|10909.1|10897.1|10911.6|10899.6|10909.1|10897.1|2
1737135870000|2025-01-17 17:44:30|10907.8|10895.8|10896.7|10884.7|10907.8|10895.8|10896.7|10884.7|2
1737135880000|2025-01-17 17:44:40|10898.7|10886.7|10908.5|10896.5|10909.9|10897.9|10895.3|10883.9|11
1737135900000|2025-01-17 17:45:00|10909|10897|10910.9|10898.9|10911.6|10899.6|10909|10897|0
1737135910000|2025-01-17 17:45:10|10917.8|10905.8|10919.1|10907.1|10919.1|10907.1|10917.8|10905.8|1
1737135920000|2025-01-17 17:45:20|10920.4|10908.4|10921|10909|10923.5|10911.5|10920.4|10908.4|1
1737135930000|2025-01-17 17:45:30|10921.3|10909.3|10921.3|10909.3|10921.3|10909.3|10921.3|10909.3|0
1737135940000|2025-01-17 17:45:40|10922.4|10910.4|10922.4|10910.4|10922.4|10910.4|10922.4|10910.4|0
1737135950000|2025-01-17 17:45:50|10922.7|10910.7|10929.4|10917.4|10929.4|10917.4|10922.7|10910.7|0
1737135960000|2025-01-17 17:46:00|10930.4|10918.4|10929.2|10917.2|10930.4|10918.4|10929.2|10917.2|0
1737135970000|2025-01-17 17:46:10|10929.6|10917.6|10929.6|10917.6|10929.6|10917.6|10929.6|10917.6|0
1737135980000|2025-01-17 17:46:20|10926.2|10914.2|10926.2|10914.2|10926.2|10914.2|10926.2|10914.2|1
1737135990000|2025-01-17 17:46:30|10926.5|10914.5|10927.4|10915.4|10927.5|10915.5|10926.5|10914.5|1
1737136000000|2025-01-17 17:46:40|10926.7|10914.7|10926.7|10914.7|10926.7|10914.7|10926.7|10914.7|0
1737136020000|2025-01-17 17:47:00|10921.3|10909.3|10921.1|10909.1|10921.3|10909.3|10921.1|10909.1|2
1737136030000|2025-01-17 17:47:10|10921.4|10909.4|10918.9|10906.9|10921.4|10909.4|10918.4|10906.4|0
1737136040000|2025-01-17 17:47:20|10916.8|10904.8|10920.4|10908.4|10920.4|10908.4|10915.3|10903.3|1
1737136060000|2025-01-17 17:47:40|10920.7|10908.7|10921|10909|10922.6|10910.6|10920.7|10908.7|0
1737136080000|2025-01-17 17:48:00|10921.7|10909.7|10922.9|10910.9|10922.9|10910.9|10921.7|10909.7|0
1737136090000|2025-01-17 17:48:10|10921.9|10909.9|10921.9|10909.9|10921.9|10909.9|10921.9|10909.9|0
1737136100000|2025-01-17 17:48:20|10922.9|10910.9|10922.1|10910.1|10922.9|10910.9|10922.1|10910.1|1
1737136110000|2025-01-17 17:48:30|10922.4|10910.4|10922.4|10910.4|10922.4|10910.4|10922.4|10910.4|0
1737136120000|2025-01-17 17:48:40|10921.4|10909.4|10921.4|10909.4|10921.4|10909.4|10921.4|10909.4|0
1737136130000|2025-01-17 17:48:50|10923.4|10911.4|10924|10912|10924|10912|10923.4|10911.4|0
1737136140000|2025-01-17 17:49:00|10924.4|10912.4|10925.9|10913.9|10925.9|10913.9|10924.4|10912.4|0
1737136150000|2025-01-17 17:49:10|10926.5|10914.5|10927.5|10915.5|10927.5|10915.5|10926.5|10914.5|1
1737136160000|2025-01-17 17:49:20|10926.7|10914.7|10926.5|10914.5|10926.7|10914.7|10926.5|10914.5|0
1737136180000|2025-01-17 17:49:40|10925.8|10913.8|10925.8|10913.8|10925.8|10913.8|10925.8|10913.8|0
1737136190000|2025-01-17 17:49:50|10926.8|10914.8|10927.5|10915.5|10927.5|10915.5|10926.8|10914.8|0
1737136200000|2025-01-17 17:50:00|10928.1|10916.1|10928.6|10916.6|10928.6|10916.6|10928.1|10916.1|0
1737136210000|2025-01-17 17:50:10|10928.8|10916.8|10928.5|10916.5|10928.8|10916.8|10928.5|10916.5|0
1737136230000|2025-01-17 17:50:30|10929.1|10917.1|10929.1|10917.1|10929.1|10917.1|10929.1|10917.1|0
1737136250000|2025-01-17 17:50:50|10929|10917|10928|10916|10929|10917|10928|10916|0
1737136270000|2025-01-17 17:51:10|10927.6|10915.6|10926.1|10914.1|10927.6|10915.6|10925.9|10913.9|0
1737136290000|2025-01-17 17:51:30|10925.4|10913.4|10925.4|10913.4|10925.4|10913.4|10925.4|10913.4|0
1737136340000|2025-01-17 17:52:20|10919.5|10907.5|10919.7|10907.7|10919.7|10907.7|10919.5|10907.5|2
1737136350000|2025-01-17 17:52:30|10918.6|10906.6|10911|10899|10918.6|10906.6|10910.8|10898.8|0
1737136360000|2025-01-17 17:52:40|10910.6|10898.6|10910.6|10898.6|10910.6|10898.6|10910.6|10898.6|0
1737136370000|2025-01-17 17:52:50|10911.5|10899.5|10912.5|10900.5|10912.5|10900.5|10911.5|10899.5|0
1737136390000|2025-01-17 17:53:10|10913.2|10901.2|10913.2|10901.2|10913.2|10901.2|10913.2|10901.2|0
1737136460000|2025-01-17 17:54:20|10913.5|10901.5|10913.5|10901.5|10913.5|10901.5|10913.5|10901.5|0
1737136480000|2025-01-17 17:54:40|10912.8|10900.8|10912.8|10900.8|10912.8|10900.8|10912.8|10900.8|0
1737136490000|2025-01-17 17:54:50|10913.1|10901.1|10913.1|10901.1|10913.1|10901.1|10913.1|10901.1|0
1737136500000|2025-01-17 17:55:00|10913.4|10901.4|10915.4|10903.4|10916.1|10904.1|10913.4|10901.4|1
1737136520000|2025-01-17 17:55:20|10914.3|10902.3|10909.9|10897.9|10914.3|10902.3|10909.9|10897.9|0
1737136530000|2025-01-17 17:55:30|10909.6|10897.6|10909.6|10897.6|10909.6|10897.6|10909.6|10897.6|0
1737136570000|2025-01-17 17:56:10|10908.5|10896.5|10908.5|10896.5|10908.7|10896.7|10907.7|10895.7|1
1737136610000|2025-01-17 17:56:50|10908.6|10896.6|10909.3|10897.3|10909.3|10897.3|10908.6|10896.6|0
1737136630000|2025-01-17 17:57:10|10909|10897|10910.1|10898.1|10910.1|10898.1|10909|10897|0
1737136640000|2025-01-17 17:57:20|10909.5|10897.5|10905.7|10893.7|10909.5|10897.5|10905.5|10893.5|2
1737136650000|2025-01-17 17:57:30|10903.5|10891.5|10903.2|10891.2|10903.7|10891.7|10903.2|10891.2|1
1737136660000|2025-01-17 17:57:40|10899.9|10887.9|10896.7|10884.7|10899.9|10887.9|10895.2|10883.2|0
1737136710000|2025-01-17 17:58:30|10907.8|10895.8|10909.4|10897.4|10909.4|10897.4|10907.8|10895.8|12
1737136720000|2025-01-17 17:58:40|10912.4|10900.4|10910.2|10898.2|10912.7|10900.7|10910|10898|1
1737136730000|2025-01-17 17:58:50|10912.2|10900.2|10912.2|10900.2|10912.2|10900.2|10912.2|10900.2|0
1737136740000|2025-01-17 17:59:00|10909.1|10897.1|10907.5|10895.5|10909.1|10897.1|10907.5|10895.5|2
1737136750000|2025-01-17 17:59:10|10908.4|10896.4|10908.9|10896.9|10908.9|10896.9|10908.4|10896.4|0
1737136760000|2025-01-17 17:59:20|10907.8|10895.8|10907.5|10895.5|10907.8|10895.8|10907.5|10895.5|0
1737136770000|2025-01-17 17:59:30|10907.6|10895.6|10916|10904|10916.6|10904.6|10907.6|10895.6|2
1737136780000|2025-01-17 17:59:40|10919.8|10907.8|10921.5|10909.5|10922.5|10910.5|10919.8|10907.8|1
1737136800000|2025-01-17 18:00:00|10922.5|10910.5|10917.8|10905.8|10924.9|10912.9|10917.8|10905.8|0
1737136810000|2025-01-17 18:00:10|10917.3|10905.3|10916.7|10904.7|10917.3|10905.3|10916.7|10904.7|0
1737136820000|2025-01-17 18:00:20|10920.7|10908.7|10920.7|10908.7|10920.7|10908.7|10920.7|10908.7|0
1737136830000|2025-01-17 18:00:30|10919.5|10907.5|10918|10906|10919.5|10907.5|10918|10906|0
1737136870000|2025-01-17 18:01:10|10919|10907|10919|10907|10919|10907|10919|10907|0
1737136890000|2025-01-17 18:01:30|10919.1|10907.1|10920.2|10908.2|10920.2|10908.2|10919.1|10907.1|0
1737136900000|2025-01-17 18:01:40|10919.8|10907.8|10920.2|10908.2|10920.7|10908.7|10919.8|10907.8|0
1737136910000|2025-01-17 18:01:50|10920.5|10908.5|10918.8|10906.8|10920.5|10908.5|10918.8|10906.8|1
1737136920000|2025-01-17 18:02:00|10920.2|10908.2|10920.2|10908.2|10920.2|10908.2|10920.2|10908.2|0
1737136970000|2025-01-17 18:02:50|10921|10909|10921|10909|10921|10909|10921|10909|0
1737136980000|2025-01-17 18:03:00|10921.7|10909.7|10921.7|10909.7|10921.7|10909.7|10921.7|10909.7|0
1737137020000|2025-01-17 18:03:40|10921.6|10909.6|10921.6|10909.6|10921.6|10909.6|10921.6|10909.6|0
1737137030000|2025-01-17 18:03:50|10919.4|10911.4|10919.8|10911.8|10920.1|10912.1|10919.4|10911.4|1
1737137040000|2025-01-17 18:04:00|10919.4|10911.4|10920.7|10908.7|10920.7|10912.4|10917.3|10905.3|2
1737137050000|2025-01-17 18:04:10|10919.4|10907.4|10919.3|10907.3|10919.9|10907.9|10917.3|10905.3|0
1737137070000|2025-01-17 18:04:30|10919.4|10907.4|10922|10910|10922|10910|10919.4|10907.4|0
1737137090000|2025-01-17 18:04:50|10920.1|10912.1|10922.4|10916.4|10922.7|10916.4|10920.1|10912.1|2
1737137100000|2025-01-17 18:05:00|10922.7|10916.7|10922.7|10916.7|10922.7|10916.7|10922.7|10916.7|0
1737137110000|2025-01-17 18:05:10|10922.4|10916.4|10922.4|10916.4|10922.4|10916.4|10922.4|10916.4|0
1737137120000|2025-01-17 18:05:20|10921.7|10909.7|10921.6|10909.6|10921.7|10909.7|10921.4|10909.4|1
1737137130000|2025-01-17 18:05:30|10921.9|10909.9|10922.2|10910.2|10922.2|10910.2|10921.9|10909.9|0
1737137160000|2025-01-17 18:06:00|10921.8|10909.8|10921.5|10909.5|10921.8|10909.8|10921.5|10909.5|0
1737137170000|2025-01-17 18:06:10|10919.6|10907.6|10921.5|10909.5|10921.6|10909.6|10919.5|10907.5|0
1737137190000|2025-01-17 18:06:30|10920.5|10912.5|10920.5|10912.5|10920.5|10912.5|10920.5|10912.5|1
1737137200000|2025-01-17 18:06:40|10920|10908|10920|10908|10920|10908|10919.8|10907.8|0
1737137220000|2025-01-17 18:07:00|10919.5|10907.5|10919.5|10907.5|10919.5|10907.5|10919.5|10907.5|0
1737137230000|2025-01-17 18:07:10|10917.8|10905.8|10918.3|10906.3|10918.3|10906.3|10917.8|10905.8|0
1737137240000|2025-01-17 18:07:20|10917.6|10905.6|10919.2|10907.2|10919.2|10910.8|10916.3|10904.3|2
1737137290000|2025-01-17 18:08:10|10919.3|10907.3|10919.3|10907.3|10919.3|10907.3|10919.3|10907.3|1
1737137300000|2025-01-17 18:08:20|10920|10908|10922.2|10916.2|10922.2|10916.2|10918.5|10906.5|3
1737137310000|2025-01-17 18:08:30|10922.8|10916.8|10921.7|10909.7|10928.3|10921.1|10921.2|10909.2|4
1737137320000|2025-01-17 18:08:40|10922.4|10910.4|10922.4|10910.4|10922.4|10910.4|10922.4|10910.4|0
1737137340000|2025-01-17 18:09:00|10922.7|10910.7|10923.4|10911.4|10923.4|10911.4|10922.7|10910.7|0
1737137370000|2025-01-17 18:09:30|10922.4|10914.4|10922.4|10914.4|10922.4|10914.4|10922.4|10914.4|0
1737137400000|2025-01-17 18:10:00|10921.7|10913.7|10921.7|10913.7|10921.7|10913.7|10921.7|10913.7|0
1737137410000|2025-01-17 18:10:10|10922.4|10914.4|10922.4|10914.4|10922.4|10914.4|10922.4|10914.4|0
1737137440000|2025-01-17 18:10:40|10922.7|10914.7|10922.7|10914.7|10922.7|10914.7|10922.7|10914.7|0
1737137480000|2025-01-17 18:11:20|10924.1|10912.1|10918.4|10906.4|10924.1|10912.1|10918.4|10906.4|1
1737137490000|2025-01-17 18:11:30|10916.9|10904.9|10916.9|10904.9|10916.9|10904.9|10916.9|10904.9|0
1737137500000|2025-01-17 18:11:40|10919.7|10907.7|10920.1|10912.1|10921.1|10912.1|10919.6|10907.7|1
1737137510000|2025-01-17 18:11:50|10921.1|10909.1|10920.1|10908.1|10921.1|10909.1|10920.1|10908.1|0
1737137540000|2025-01-17 18:12:20|10920.7|10908.7|10919.6|10907.6|10920.7|10908.7|10919.6|10907.6|1
1737137550000|2025-01-17 18:12:30|10918.9|10906.9|10918.9|10906.9|10918.9|10906.9|10918.9|10906.9|0
1737137570000|2025-01-17 18:12:50|10920.1|10908.1|10920.1|10908.1|10920.1|10908.1|10920.1|10908.1|0
1737137580000|2025-01-17 18:13:00|10920.4|10908.4|10919.6|10907.6|10920.4|10909.9|10917.9|10907.6|0
1737137610000|2025-01-17 18:13:30|10920.1|10908.1|10920.1|10908.1|10920.1|10908.1|10920.1|10908.1|1
1737137620000|2025-01-17 18:13:40|10920.7|10908.7|10920.7|10908.7|10920.7|10908.7|10920.7|10908.7|0
1737137640000|2025-01-17 18:14:00|10920.4|10908.4|10919.2|10911.2|10920.4|10911.2|10919.2|10908.4|0
1737137650000|2025-01-17 18:14:10|10920.3|10912.3|10920.7|10912.7|10922.1|10912.7|10920.3|10910.1|3
1737137660000|2025-01-17 18:14:20|10922.1|10914.1|10922.1|10914.1|10922.1|10914.1|10922.1|10914.1|1
1737137680000|2025-01-17 18:14:40|10928.4|10916.4|10928.4|10916.4|10928.4|10916.4|10928.4|10916.4|1
1737137690000|2025-01-17 18:14:50|10928|10916|10933.4|10921.4|10933.4|10921.4|10926.5|10916|1
1737137700000|2025-01-17 18:15:00|10933.9|10921.9|10934.5|10922.5|10934.5|10922.5|10933.9|10921.9|0
1737137710000|2025-01-17 18:15:10|10934.9|10922.9|10937.8|10929.8|10940|10929.8|10934.9|10922.9|0
1737137720000|2025-01-17 18:15:20|10943.5|10931.5|10938.2|10926.2|10944.8|10932.8|10938.2|10926.2|11
1737137730000|2025-01-17 18:15:30|10938.8|10926.8|10939.9|10927.9|10939.9|10927.9|10938.8|10926.8|0
1737137740000|2025-01-17 18:15:40|10940.7|10928.7|10940.7|10928.7|10940.7|10928.7|10940.7|10928.7|0
1737137760000|2025-01-17 18:16:00|10940.5|10928.5|10940.4|10928.4|10940.5|10928.5|10940.4|10928.4|0
1737137770000|2025-01-17 18:16:10|10939|10927|10939|10927|10939|10927|10939|10927|0
1737137810000|2025-01-17 18:16:50|||||||||1
1737137830000|2025-01-17 18:17:10|10939.4|10927.4|10939.4|10927.4|10939.4|10927.4|10939.4|10927.4|0
1737137860000|2025-01-17 18:17:40|10939.7|10927.7|10940.5|10928.5|10940.5|10928.5|10939.7|10927.7|1
1737137890000|2025-01-17 18:18:10|10941.6|10929.6|10941.6|10929.6|10941.6|10929.6|10941.6|10929.6|0
1737137920000|2025-01-17 18:18:40|10939.9|10931.9|10942.2|10930.2|10942.9|10934.7|10939.5|10930.2|2
1737137930000|2025-01-17 18:18:50|10943.2|10931.2|10943.2|10931.2|10943.2|10931.2|10943.2|10931.2|0
1737137940000|2025-01-17 18:19:00|10943.5|10931.5|10945.4|10933.4|10945.4|10933.4|10942.7|10930.7|0
1737137950000|2025-01-17 18:19:10|10940.2|10928.2|10935.4|10923.4|10940.2|10928.2|10935.4|10923.4|5
1737137960000|2025-01-17 18:19:20|10935|10923|10934.6|10922.6|10935|10923|10934.6|10922.6|0
1737137970000|2025-01-17 18:19:30|10935.3|10923.3|10935.3|10923.3|10935.3|10923.3|10935.3|10923.3|0
1737137980000|2025-01-17 18:19:40|10935.8|10923.8|10934.8|10922.8|10935.8|10923.8|10934.8|10922.8|0
1737137990000|2025-01-17 18:19:50|10932.8|10920.8|10923.4|10911.4|10932.8|10920.8|10922.3|10910.3|4
1737138000000|2025-01-17 18:20:00|10924.1|10912.1|10917.8|10905.8|10924.1|10912.1|10917.8|10905.8|1
1737138010000|2025-01-17 18:20:10|10917.1|10905.1|10923.7|10911.7|10924.7|10912.7|10917.1|10905.1|0
1737138020000|2025-01-17 18:20:20|10926.2|10914.2|10927.5|10915.5|10927.8|10915.8|10926.2|10914.2|1
1737138030000|2025-01-17 18:20:30|10926.4|10914.4|10926.4|10914.4|10926.4|10914.4|10926.4|10914.4|0
1737138050000|2025-01-17 18:20:50|10928.6|10916.6|10928.6|10916.6|10928.6|10916.6|10928.6|10916.6|0
1737138060000|2025-01-17 18:21:00|10925.4|10913.4|10922.4|10910.4|10925.4|10913.4|10922.3|10910.3|0
1737138070000|2025-01-17 18:21:10|10924.1|10912.1|10924.4|10912.4|10924.4|10912.4|10924.1|10912.1|0
1737138080000|2025-01-17 18:21:20|10923.9|10911.9|10923.9|10911.9|10923.9|10911.9|10923.9|10911.9|0
1737138090000|2025-01-17 18:21:30|10924.2|10912.2|10925.4|10913.4|10925.4|10913.4|10924.2|10912.2|0
1737138150000|2025-01-17 18:22:30|10925.8|10913.8|10925.9|10913.9|10926.1|10914.1|10925.8|10913.8|0
1737138170000|2025-01-17 18:22:50|10923.9|10911.9|10923.9|10911.9|10923.9|10911.9|10923.9|10911.9|0
1737138180000|2025-01-17 18:23:00|10922.9|10910.9|10925.2|10913.2|10925.2|10913.2|10921.5|10909.5|0
1737138190000|2025-01-17 18:23:10|10925.1|10913.1|10924.2|10912.2|10925.1|10913.1|10924.2|10912.2|0
1737138200000|2025-01-17 18:23:20|10924.4|10912.4|10925.3|10913.3|10925.4|10913.4|10923.7|10911.7|0
1737138210000|2025-01-17 18:23:30|10924.8|10912.8|10926.7|10914.7|10927.6|10915.6|10924.8|10912.8|1
1737138240000|2025-01-17 18:24:00|10927.4|10915.4|10925.6|10913.6|10927.4|10916.4|10924.4|10912.8|0
1737138250000|2025-01-17 18:24:10|10924.2|10916.2|10931.6|10919.6|10932.9|10920.9|10924.2|10916.2|5
1737138260000|2025-01-17 18:24:20|10932.4|10924.4|10933.1|10921.1|10933.4|10924.4|10931.8|10919.8|1
1737138280000|2025-01-17 18:24:40|10932.8|10920.8|10929.1|10917.1|10932.8|10920.8|10929.1|10917.1|0
1737138290000|2025-01-17 18:24:50|10929.4|10917.4|10929.7|10917.7|10929.7|10917.7|10929.4|10917.4|0
1737138300000|2025-01-17 18:25:00|10929|10917|10925.8|10913.8|10929|10917|10925.8|10913.8|1
1737138310000|2025-01-17 18:25:10|10925.7|10913.7|10921.3|10909.3|10925.9|10913.9|10921.3|10909.3|0
1737138330000|2025-01-17 18:25:30|10922|10910|10922|10910|10922|10910|10922|10910|0
1737138340000|2025-01-17 18:25:40|10922.3|10910.3|10922.1|10910.1|10922.5|10910.5|10921.1|10909.1|1
1737138350000|2025-01-17 18:25:50|10922|10910|10920.8|10908.8|10922|10910|10920.8|10908.8|0
1737138360000|2025-01-17 18:26:00|10922.4|10910.4|10922.3|10910.3|10922.4|10910.4|10922.1|10910.1|0
1737138370000|2025-01-17 18:26:10|10921.9|10909.9|10923.4|10911.4|10923.4|10911.4|10921.2|10909.2|2
1737138380000|2025-01-17 18:26:20|10923.3|10911.3|10923.2|10911.2|10923.3|10911.3|10922.6|10910.6|0
1737138400000|2025-01-17 18:26:40|||||||||1
1737138420000|2025-01-17 18:27:00|10923.9|10911.9|10923.9|10911.9|10923.9|10911.9|10923.9|10911.9|0
1737138430000|2025-01-17 18:27:10|10923.7|10911.7|10924.2|10912.2|10924.2|10912.2|10923.7|10911.7|0
1737138440000|2025-01-17 18:27:20|10924.6|10916.6|10925.9|10913.9|10926.9|10916.6|10924.6|10913.9|0
1737138460000|2025-01-17 18:27:40|10923.6|10911.6|10921.6|10909.6|10923.6|10911.6|10920.6|10908.6|0
1737138470000|2025-01-17 18:27:50|10921.2|10909.2|10921.2|10909.2|10921.2|10909.2|10920.9|10908.9|0
1737138480000|2025-01-17 18:28:00|10921.1|10909.1|10920.3|10908.3|10922.6|10910.6|10919.2|10907.2|0
1737138490000|2025-01-17 18:28:10|10920.1|10908.1|10921.8|10909.8|10921.8|10909.8|10920.1|10908.1|1
1737138500000|2025-01-17 18:28:20|10920.8|10908.8|10920.6|10908.6|10920.8|10908.8|10920.1|10908.1|0
1737138510000|2025-01-17 18:28:30|10920.7|10908.7|10921.3|10913.3|10921.7|10913.3|10920.7|10908.7|0
1737138520000|2025-01-17 18:28:40|10920.9|10912.9|10923.1|10915.1|10923.1|10915.6|10920.4|10912.9|1
1737138530000|2025-01-17 18:28:50|10922.2|10916.2|10922.9|10910.9|10924.1|10916.6|10922.2|10910.2|1
1737138540000|2025-01-17 18:29:00|10923.9|10911.9|10923.9|10911.9|10923.9|10911.9|10923.9|10911.9|1
1737138550000|2025-01-17 18:29:10|10925.3|10913.3|10925|10913|10925.3|10913.3|10925|10913|0
1737138560000|2025-01-17 18:29:20|10925.3|10913.3|10930.7|10918.7|10934.4|10922.9|10925.3|10913.3|4
1737138570000|2025-01-17 18:29:30|10931|10919|10940|10928|10940.4|10928.4|10931|10919|2
1737138580000|2025-01-17 18:29:40|10940.7|10928.7|10943.4|10931.4|10943.4|10931.4|10940.7|10928.7|0
1737138590000|2025-01-17 18:29:50|10943.7|10931.7|10947.7|10935.7|10947.7|10935.7|10939.1|10927.1|2
1737452710000|2025-01-21 09:45:10|11093.8|11081.8|11106.7|11094.7|11112.2|11100.2|11091.8|11079.8|14
1737452720000|2025-01-21 09:45:20|11106.1|11094.1|11121.4|11109.4|11134.1|11122.1|11105|11093|9
1737452730000|2025-01-21 09:45:30|11120.1|11108.1|11127|11115|11129.9|11117.9|11116.1|11104.1|20
1737452740000|2025-01-21 09:45:40|11129.4|11117.4|11132.7|11120.7|11134.1|11122.1|11129.4|11117.4|2
1737452750000|2025-01-21 09:45:50|11132.6|11120.6|11146.4|11134.4|11146.4|11134.4|11130.2|11118.2|7
1737452760000|2025-01-21 09:46:00|11145|11133|11160.5|11148.5|11160.8|11148.8|11142.8|11130.8|14
1737452770000|2025-01-21 09:46:10|11162|11150|11168.5|11156.5|11183.4|11171.4|11144.8|11133.9|17
1737452780000|2025-01-21 09:46:20|11170.4|11158.4|11136.7|11124.7|11172.7|11160.7|11136.7|11124.7|10
1737452790000|2025-01-21 09:46:30|11134|11122|11140.6|11128.6|11141.1|11129.1|11131.4|11119.4|3
1737452800000|2025-01-21 09:46:40|11140.9|11128.9|11178.9|11166.9|11178.9|11166.9|11140.9|11128.9|12
1737452810000|2025-01-21 09:46:50|11174.4|11162.4|11167.6|11155.6|11176.8|11164.8|11158.7|11146.7|6
1737452820000|2025-01-21 09:47:00|11167.2|11155.2|11178.6|11166.6|11178.6|11166.6|11163.1|11151.1|11
1737452830000|2025-01-21 09:47:10|11179|11167|11190.4|11178.4|11197.6|11185.6|11178.1|11166.1|11
1737452840000|2025-01-21 09:47:20|11185.7|11173.7|11172.2|11160.2|11193|11181|11172.2|11160.2|5
1737452850000|2025-01-21 09:47:30|11171.8|11159.8|11178.7|11166.7|11179.1|11167.1|11169|11158.2|4
1737452860000|2025-01-21 09:47:40|11181.6|11169.6|11177.3|11165.3|11182.9|11170.9|11177.1|11165.1|1
1737452870000|2025-01-21 09:47:50|11177|11165|11173.9|11161.9|11177.6|11165.6|11172.9|11161.9|2
1737452880000|2025-01-21 09:48:00|11174.3|11162.3|11189|11177|11189|11177|11174.3|11162.3|3
1737452890000|2025-01-21 09:48:10|11190.8|11178.8|11192.9|11180.9|11194|11184|11185.7|11173.7|5
1737452900000|2025-01-21 09:48:20|11190.4|11178.4|11192.7|11180.7|11196.7|11184.7|11190.4|11178.4|0
1737452910000|2025-01-21 09:48:30|11193|11181|11197.9|11185.9|11198.5|11186.5|11193|11181|3
1737452920000|2025-01-21 09:48:40|11198.4|11186.4|11194.2|11182.2|11204.1|11192.1|11194.2|11182.2|7
1737452930000|2025-01-21 09:48:50|11194.6|11182.6|11201.8|11189.8|11204.1|11192.1|11194.6|11182.6|5
1737452940000|2025-01-21 09:49:00|11201.4|11189.4|11204.2|11192.2|11204.2|11192.2|11199.9|11187.9|5
1737452950000|2025-01-21 09:49:10|11203.8|11191.8|11198.9|11186.9|11203.8|11191.8|11193.4|11181.4|3
1737452960000|2025-01-21 09:49:20|11198.6|11186.6|11194.1|11182.1|11202.5|11193.4|11193.9|11181.9|2
1737452970000|2025-01-21 09:49:30|11194.2|11182.2|11200.1|11188.1|11200.1|11188.1|11193.9|11182.2|5
1737452980000|2025-01-21 09:49:40|11200.2|11188.2|11203.8|11191.8|11205|11197.8|11197.4|11187.8|18
1737452990000|2025-01-21 09:49:50|11203.5|11191.5|11201.2|11189.2|11203.5|11191.5|11196.5|11184.5|2
1737453000000|2025-01-21 09:50:00|11201.5|11189.5|11199.8|11187.8|11202.6|11190.6|11192.2|11180.2|4
1737453010000|2025-01-21 09:50:10|11198.8|11186.8|11206.2|11194.2|11206.2|11194.2|11196.7|11185.6|8
1737453020000|2025-01-21 09:50:20|11208.3|11196.3|11205.2|11199.2|11208.3|11199.2|11205.2|11196.3|6
1737453030000|2025-01-21 09:50:30|11229.1|11217.1|11250.6|11238.6|11250.6|11238.6|11229.1|11217.1|72
1737453040000|2025-01-21 09:50:40|11248.7|11236.7|11249.3|11237.3|11256.1|11244.1|11246.5|11234.5|9
1737453050000|2025-01-21 09:50:50|11246.8|11234.8|11244.6|11232.6|11247.8|11239.8|11241.7|11229.7|6
1737453060000|2025-01-21 09:51:00|11244.9|11232.9|11240|11228|11246.6|11234.6|11240|11228|1
1737453070000|2025-01-21 09:51:10|11244.2|11232.2|11226|11214|11244.2|11232.2|11226|11214|3
1737453080000|2025-01-21 09:51:20|11225.9|11213.9|11222.9|11210.9|11228.6|11216.6|11220|11210|9
1737453090000|2025-01-21 09:51:30|11221.8|11209.8|11217.5|11205.5|11222.9|11210.9|11212.8|11200.8|5
1737453100000|2025-01-21 09:51:40|11215.2|11209.2|11206.2|11194.2|11216.8|11209.2|11203.8|11191.8|9
1737453110000|2025-01-21 09:51:50|11205.8|11193.8|11172.9|11160.9|11205.8|11193.8|11172.9|11160.9|15
1737453120000|2025-01-21 09:52:00|11173.5|11161.5|11176.2|11164.2|11176.2|11164.2|11168.9|11156.9|3
1737453130000|2025-01-21 09:52:10|11174.4|11168.4|11206.4|11194.4|11211.6|11199.6|11174.4|11167.9|6
1737453140000|2025-01-21 09:52:20|11203.9|11191.9|11176.2|11164.2|11203.9|11191.9|11173.3|11161.3|7
1737453150000|2025-01-21 09:52:30|11174.7|11166.7|11177.1|11165.1|11187|11175|11169.7|11157.7|7
1737453160000|2025-01-21 09:52:40|11173.6|11161.6|11163.5|11151.5|11176.6|11164.6|11163.2|11151.2|5
1737453170000|2025-01-21 09:52:50|11165.9|11153.9|11181.5|11169.5|11181.5|11169.5|11160.4|11148.4|5
1737453180000|2025-01-21 09:53:00|11182.2|11170.2|11181.7|11169.7|11184.7|11172.7|11177.4|11165.4|6
1737453190000|2025-01-21 09:53:10|11181.3|11169.3|11159.5|11147.5|11181.3|11169.3|11155.8|11143.8|6
1737453200000|2025-01-21 09:53:20|11158.9|11146.9|11154.6|11142.6|11158.9|11146.9|11153.4|11141.4|5
1737453210000|2025-01-21 09:53:30|11153.2|11141.2|11147.6|11135.6|11161.1|11149.1|11146.1|11134.1|6
1737453220000|2025-01-21 09:53:40|11150|11138|11140.9|11128.9|11150.5|11138.5|11137.9|11125.9|5
1737453230000|2025-01-21 09:53:50|11140.4|11128.4|11139.2|11127.2|11140.6|11128.6|11138.3|11126.3|2
1737453240000|2025-01-21 09:54:00|11139.6|11127.6|11153|11141|11159.2|11147.2|11138.1|11126.1|5
1737453250000|2025-01-21 09:54:10|11153.9|11141.9|11153|11141|11155|11143|11151.8|11139.8|9
1737453260000|2025-01-21 09:54:20|11152.8|11140.8|11158.5|11146.5|11160.5|11148.5|11152.5|11140.5|5
1737453270000|2025-01-21 09:54:30|11157.2|11145.2|11153.9|11141.9|11157.5|11145.5|11153.9|11141.9|3
1737453280000|2025-01-21 09:54:40|11151.5|11139.5|11123.7|11111.7|11151.5|11139.5|11123.7|11111.7|8
1737453290000|2025-01-21 09:54:50|11126.8|11114.8|11123.2|11111.2|11128.1|11116.1|11123.2|11111.2|3
1737453300000|2025-01-21 09:55:00|11127.2|11115.2|11130.6|11118.6|11131.1|11119.1|11127.2|11115.2|5
1737453310000|2025-01-21 09:55:10|11128.8|11116.8|11127.1|11115.1|11128.8|11116.8|11125.2|11113.2|3
1737453320000|2025-01-21 09:55:20|11125.6|11113.6|11112.5|11100.5|11126.2|11114.2|11109.2|11097.2|13
1737453330000|2025-01-21 09:55:30|11115.1|11103.1|11118.9|11106.9|11123.1|11111.1|11112.5|11100.5|4
1737453340000|2025-01-21 09:55:40|11118|11106|11147.4|11135.4|11147.4|11135.4|11114|11102|5
1737453350000|2025-01-21 09:55:50|11149.5|11137.5|11149.6|11137.6|11151.7|11139.7|11146.8|11134.8|4
1737453360000|2025-01-21 09:56:00|11149.9|11137.9|11143.1|11131.1|11149.9|11137.9|11142.9|11130.9|4
1737453370000|2025-01-21 09:56:10|11142.9|11130.9|11130.2|11118.2|11143.3|11131.3|11130.2|11118.2|4
1737453380000|2025-01-21 09:56:20|11135|11123|11143.8|11131.8|11147.5|11135.5|11135|11123|1
1737453390000|2025-01-21 09:56:30|11143.5|11131.5|11148.5|11136.5|11149.2|11137.2|11143.5|11131.5|2
1737453400000|2025-01-21 09:56:40|11150.4|11138.4|11158.6|11146.6|11158.6|11146.6|11150.4|11138.4|0
1737453410000|2025-01-21 09:56:50|11159.3|11147.3|11161.3|11149.3|11161.6|11149.6|11159.3|11147.3|2
1737453420000|2025-01-21 09:57:00|11162.9|11150.9|11192.3|11180.3|11192.3|11180.3|11162.9|11150.9|4
1737453430000|2025-01-21 09:57:10|11192.6|11180.6|11192.4|11180.4|11192.6|11180.6|11190.7|11178.7|1
1737453440000|2025-01-21 09:57:20|11188.1|11176.1|11190.7|11178.7|11190.7|11178.7|11187.2|11175.2|0
1737453450000|2025-01-21 09:57:30|11190.8|11178.8|11192.5|11180.5|11192.6|11180.6|11189.7|11177.7|1
1737453460000|2025-01-21 09:57:40|11192.9|11180.9|11193.2|11181.2|11193.2|11181.2|11192.9|11180.9|1
1737453470000|2025-01-21 09:57:50|11191.6|11179.6|11181.1|11169.1|11191.6|11179.6|11181.1|11169.1|1
1737453480000|2025-01-21 09:58:00|11178.5|11170.5|11188.8|11176.8|11188.8|11176.8|11177.7|11168.8|1
1737453490000|2025-01-21 09:58:10|11184.9|11172.9|11185.8|11173.8|11185.8|11173.8|11174.5|11162.5|3
1737453500000|2025-01-21 09:58:20|11184|11172|11186.6|11174.6|11186.9|11174.9|11184|11172|1
1737453510000|2025-01-21 09:58:30|11187.7|11175.7|11190.2|11178.2|11190.2|11178.2|11187.7|11175.7|0
1737453520000|2025-01-21 09:58:40|11190.5|11178.5|11191|11179|11191|11179|11190.5|11178.5|2
1737453530000|2025-01-21 09:58:50|11188.8|11176.8|11171.6|11159.6|11188.8|11176.8|11171.6|11159.6|1
1737453540000|2025-01-21 09:59:00|11169.8|11157.8|11167.7|11155.7|11169.8|11157.8|11167.7|11155.7|0
1737453550000|2025-01-21 09:59:10|11168|11156|11178.9|11166.9|11178.9|11166.9|11168|11156|1
1737453560000|2025-01-21 09:59:20|11174.5|11162.5|11174.5|11162.5|11174.5|11162.5|11174.5|11162.5|1
1737453570000|2025-01-21 09:59:30|11175.6|11163.6|11173|11161|11175.6|11163.6|11170.4|11158.4|1
1737453580000|2025-01-21 09:59:40|11174.8|11162.8|11166.6|11154.6|11174.8|11162.8|11166.6|11154.6|0
1737453590000|2025-01-21 09:59:50|11160.4|11148.4|11159.7|11147.7|11164.8|11152.8|11159|11147|4
1737453600000|2025-01-21 10:00:00|11161.1|11149.1|11168.9|11156.9|11168.9|11156.9|11161.1|11149.1|0
1737453610000|2025-01-21 10:00:10|11165.9|11153.9|11161.9|11149.9|11165.9|11153.9|11161.9|11149.9|0
1737453620000|2025-01-21 10:00:20|11161.3|11149.3|11161.2|11149.2|11161.3|11149.3|11160.3|11148.3|0
1737453640000|2025-01-21 10:00:40|11162.5|11150.5|11161.5|11149.5|11163.4|11151.4|11161.5|11149.5|1
1737453650000|2025-01-21 10:00:50|11161.4|11149.4|11132.8|11120.8|11161.4|11149.4|11132.8|11120.8|1
1737453660000|2025-01-21 10:01:00|11133.1|11121.1|11138.1|11126.1|11138.1|11126.1|11133.1|11121.1|2
1737453670000|2025-01-21 10:01:10|11142.4|11130.4|11138.4|11126.4|11142.4|11130.4|11138.4|11126.4|0
1737453680000|2025-01-21 10:01:20|11139|11127|11150.1|11138.1|11151|11139|11139|11127|3
1737453690000|2025-01-21 10:01:30|11150.9|11138.9|11132.5|11124.5|11150.9|11138.9|11128.6|11116.6|1
1737453700000|2025-01-21 10:01:40|11128.8|11120.8|11130|11118|11136.8|11124.8|11128.8|11117.5|2
1737453710000|2025-01-21 10:01:50|11130.3|11118.3|11126.6|11114.6|11130.3|11118.3|11126.6|11114.6|0
1737453720000|2025-01-21 10:02:00|11126.4|11114.4|11106.7|11094.7|11126.4|11114.4|11100.7|11088.7|2
1737453730000|2025-01-21 10:02:10|11106.8|11094.8|11105.2|11093.2|11109.7|11097.7|11101.7|11089.7|1
1737453740000|2025-01-21 10:02:20|11103.4|11091.4|11109.2|11097.2|11109.2|11097.2|11100.6|11088.6|3
1737453750000|2025-01-21 10:02:30|11110.7|11098.7|11125.4|11113.4|11125.4|11113.4|11110.7|11098.7|1
1737453760000|2025-01-21 10:02:40|11123.7|11111.7|11125.7|11113.7|11126.1|11114.1|11122.9|11110.9|0
1737453770000|2025-01-21 10:02:50|11125.2|11113.2|11117.2|11105.2|11125.2|11113.2|11113.5|11101.5|2
1737453780000|2025-01-21 10:03:00|11116.8|11104.8|11113.6|11101.6|11116.8|11104.8|11112.1|11100.1|0
1737453790000|2025-01-21 10:03:10|11113.5|11101.5|11113|11101|11113.5|11101.5|11112.2|11100.2|0
1737453800000|2025-01-21 10:03:20|11112.9|11100.9|11109.9|11097.9|11112.9|11100.9|11107.5|11095.5|0
1737453810000|2025-01-21 10:03:30|11107.5|11095.5|11115.6|11103.6|11118.1|11106.1|11106.2|11094.2|0
1737453820000|2025-01-21 10:03:40|11113|11101|11115.1|11103.1|11115.1|11103.1|11111.7|11099.7|1
1737453830000|2025-01-21 10:03:50|11112.9|11100.9|11111.9|11099.9|11112.9|11100.9|11110.4|11098.4|1
1737453840000|2025-01-21 10:04:00|11109|11097|11109.7|11097.7|11111|11099|11107.7|11095.7|0
1737453850000|2025-01-21 10:04:10|11109.6|11097.6|11104.7|11092.7|11109.6|11097.6|11102.5|11092.3|0
1737453860000|2025-01-21 10:04:20|11104.3|11092.3|11110.5|11098.5|11114.9|11102.9|11104.3|11092.3|1
1737453870000|2025-01-21 10:04:30|11107.6|11095.6|11105.6|11093.6|11107.9|11095.9|11105.6|11093.6|2
1737453880000|2025-01-21 10:04:40|11105.5|11093.5|11104.9|11092.9|11105.5|11093.5|11104.9|11092.9|1
1737453890000|2025-01-21 10:04:50|11104.5|11092.5|11104.2|11092.2|11104.5|11092.5|11104.2|11092.2|2
1737453900000|2025-01-21 10:05:00|11103.1|11091.1|11103.1|11091.1|11103.1|11091.1|11103.1|11091.1|0
1737453910000|2025-01-21 10:05:10|11101.7|11089.7|11107.7|11095.7|11107.7|11095.7|11101.5|11089.5|1
1737453920000|2025-01-21 10:05:20|11114.9|11102.9|11112.7|11100.7|11114.9|11102.9|11107.8|11095.8|3
1737453930000|2025-01-21 10:05:30|11113.8|11101.8|11104.5|11092.5|11113.8|11101.8|11104.4|11092.4|0
1737453940000|2025-01-21 10:05:40|11104.4|11092.4|11099.2|11087.2|11104.4|11092.4|11099.2|11087.2|0
1737453950000|2025-01-21 10:05:50|11096.7|11088.7|11095.8|11083.8|11097.9|11088.8|11095.8|11083.8|1
1737453960000|2025-01-21 10:06:00|11096.3|11084.3|11103.1|11091.1|11103.7|11091.7|11091.7|11082.1|2
1737453970000|2025-01-21 10:06:10|11104.1|11092.1|11109.7|11097.7|11110.3|11098.3|11099.5|11087.5|2
1737453980000|2025-01-21 10:06:20|11109.8|11097.8|11109.7|11097.7|11110.7|11098.7|11109.7|11097.7|0
1737453990000|2025-01-21 10:06:30|11110.1|11098.1|11119.8|11107.8|11120.4|11108.4|11110.1|11098.1|0
1737454000000|2025-01-21 10:06:40|11119.5|11107.5|11119.2|11107.2|11120.9|11108.9|11118.1|11106.1|2
1737454010000|2025-01-21 10:06:50|11119|11107|11118.7|11106.7|11119.4|11107.4|11115.8|11103.8|0
1737454020000|2025-01-21 10:07:00|11119.8|11107.8|11126.6|11114.6|11127.9|11115.9|11119.8|11107.8|2
1737454030000|2025-01-21 10:07:10|11125.5|11113.5|11126|11114|11126|11114|11125.5|11113.5|0
1737454040000|2025-01-21 10:07:20|11125.8|11113.8|11123.3|11111.3|11129.1|11117.1|11123.3|11111.3|5
1737454050000|2025-01-21 10:07:30|11123.2|11111.2|11122.6|11110.6|11123.2|11111.2|11122.6|11110.6|0
1737454060000|2025-01-21 10:07:40|11123.9|11111.9|11120.9|11112.9|11123.9|11112.9|11120.9|11111.4|0
1737454080000|2025-01-21 10:08:00|11120.2|11112.2|11126.6|11114.6|11127.8|11115.8|11120.2|11112.2|2
1737454090000|2025-01-21 10:08:10|11126.5|11114.5|11126.5|11114.5|11126.8|11114.8|11126.5|11114.5|0
1737454100000|2025-01-21 10:08:20|11127|11115|11127|11115|11127|11115|11127|11115|0
1737454120000|2025-01-21 10:08:40|11127.9|11115.9|11128.9|11116.9|11128.9|11116.9|11127.9|11115.9|0
1737454130000|2025-01-21 10:08:50|11135.5|11123.5|11135.1|11123.1|11135.5|11123.5|11134.9|11122.9|0
1737454140000|2025-01-21 10:09:00|11135.4|11123.4|11137.7|11125.7|11137.7|11125.7|11134.1|11122.1|0
1737454150000|2025-01-21 10:09:10|11137.6|11125.6|11133.8|11121.8|11137.6|11125.6|11133.8|11121.8|0
1737454170000|2025-01-21 10:09:30|11134.7|11122.7|11134.7|11122.7|11134.7|11122.7|11134.7|11122.7|0
1737454180000|2025-01-21 10:09:40|11135.8|11123.8|11135.8|11123.8|11135.8|11123.8|11135.8|11123.8|0
1737454200000|2025-01-21 10:10:00|11135.3|11123.3|11139.5|11127.5|11139.7|11127.7|11132.3|11123|1
1737454210000|2025-01-21 10:10:10|11139.6|11127.6|11141.3|11129.3|11141.3|11129.3|11139.6|11127.6|0
1737454230000|2025-01-21 10:10:30|11142.6|11130.6|11144|11132|11144|11132|11142.6|11130.6|0
1737454240000|2025-01-21 10:10:40|11142.3|11130.3|11142.1|11130.1|11142.6|11130.6|11142.1|11130.1|0
1737454250000|2025-01-21 10:10:50|11140.9|11128.9|11141.6|11129.6|11141.6|11129.6|11140.9|11128.9|0
1737454260000|2025-01-21 10:11:00|11146.7|11134.7|11145.3|11133.3|11146.8|11134.8|11145.3|11133.3|4
1737454280000|2025-01-21 10:11:20|11145.8|11133.8|11146.1|11134.1|11146.1|11134.1|11145.8|11133.8|0
1737454300000|2025-01-21 10:11:40|11145.5|11133.5|11146.6|11134.6|11146.6|11134.6|11145.5|11133.5|0
1737454310000|2025-01-21 10:11:50|11140.4|11128.4|11138.2|11126.2|11140.5|11128.5|11138.2|11126.2|7
1737454320000|2025-01-21 10:12:00|11137.2|11125.2|11147.6|11135.6|11147.6|11135.6|11133.6|11124.2|2
1737454330000|2025-01-21 10:12:10|11150.5|11138.5|11151.1|11139.1|11151.5|11139.5|11150.5|11138.5|0
1737454340000|2025-01-21 10:12:20|11151.6|11139.6|11151.6|11139.6|11151.6|11139.6|11151.6|11139.6|0
1737454350000|2025-01-21 10:12:30|11151.5|11139.5|11151.8|11139.8|11151.8|11139.8|11151.5|11139.5|0
1737454360000|2025-01-21 10:12:40|11151.7|11139.7|11151.1|11139.1|11151.7|11139.7|11150.7|11138.7|1
1737454370000|2025-01-21 10:12:50|11150.9|11138.9|11149.8|11137.8|11150.9|11138.9|11149.8|11137.8|0
1737454380000|2025-01-21 10:13:00|11153|11141|11157.1|11145.1|11157.1|11145.1|11153|11141|2
1737454390000|2025-01-21 10:13:10|11156.5|11144.5|11156.6|11144.6|11156.6|11144.6|11156.5|11144.5|0
1737454400000|2025-01-21 10:13:20|11156.1|11144.1|11158.1|11146.1|11158.1|11146.1|11156.1|11144.1|0
1737454410000|2025-01-21 10:13:30|11151.6|11143.6|11147.3|11135.3|11151.6|11143.6|11144.3|11132.3|11
1737454420000|2025-01-21 10:13:40|11147.5|11135.5|11150.7|11138.7|11150.7|11138.7|11147.5|11135.5|2
1737454430000|2025-01-21 10:13:50|11151.6|11139.6|11152.7|11140.7|11152.7|11140.7|11151.6|11139.6|0
1737454440000|2025-01-21 10:14:00|11152.2|11140.2|11153|11141|11153|11141|11151.4|11139.4|0
1737454450000|2025-01-21 10:14:10|11152.1|11140.1|11152.1|11140.1|11152.1|11140.1|11152.1|11140.1|0
1737454470000|2025-01-21 10:14:30|11153.2|11141.2|11152|11140|11153.2|11141.2|11152|11140|0
1737454480000|2025-01-21 10:14:40|11149.7|11137.7|11147.4|11139.4|11149.7|11139.5|11147.4|11137.7|0
1737454490000|2025-01-21 10:14:50|11146.2|11140.2|11157.4|11145.4|11157.4|11145.4|11146.2|11140.2|1
1737454500000|2025-01-21 10:15:00|11157|11145|11157.9|11145.9|11157.9|11145.9|11156.9|11144.9|0
1737454510000|2025-01-21 10:15:10|11158.2|11146.2|11149.2|11141.2|11158.2|11146.2|11149.2|11139.8|5
1737454520000|2025-01-21 10:15:20|11150.4|11142.4|11159.7|11147.7|11159.7|11147.7|11150.4|11142.4|2
1737454540000|2025-01-21 10:15:40|11158|11146|11158|11146|11158|11146|11158|11146|0
1737454550000|2025-01-21 10:15:50|11157.7|11145.7|11157.2|11145.2|11157.7|11145.7|11157.2|11145.2|0
1737454560000|2025-01-21 10:16:00|11156.8|11144.8|11154.3|11142.3|11156.8|11145.6|11153|11141.9|5
1737454570000|2025-01-21 10:16:10|11154.6|11142.6|11144.4|11132.4|11155.7|11143.7|11144.4|11132.4|4
1737454580000|2025-01-21 10:16:20|11143|11131|11126.6|11114.6|11143|11131|11126.5|11114.5|0
1737454590000|2025-01-21 10:16:30|11126.1|11114.1|11132.6|11120.6|11132.6|11120.6|11125.2|11113.2|1
1737454600000|2025-01-21 10:16:40|11133.4|11121.4|11134.1|11122.1|11134.1|11122.1|11133.1|11121.1|0
1737454610000|2025-01-21 10:16:50|11133.9|11121.9|11130.3|11118.3|11134.9|11124.3|11130.3|11118.3|2
1737454620000|2025-01-21 10:17:00|11130.1|11118.1|11130.1|11118.1|11130.1|11118.1|11130.1|11118.1|0
1737454630000|2025-01-21 10:17:10|11129.8|11117.8|11129.8|11117.8|11129.8|11117.8|11129.8|11117.8|0
1737454640000|2025-01-21 10:17:20|11128|11116|11124.6|11112.6|11128|11116|11124.4|11112.4|0
1737454650000|2025-01-21 10:17:30|11130.5|11118.5|11135.5|11123.5|11138.4|11126.4|11128.8|11116.8|5
1737454660000|2025-01-21 10:17:40|11137.6|11125.6|11133.2|11121.2|11137.6|11125.6|11132.9|11120.9|0
1737454670000|2025-01-21 10:17:50|11133|11121|11125.8|11113.8|11133|11121|11125.8|11113.8|0
1737454680000|2025-01-21 10:18:00|11122.7|11110.7|11118.4|11110.4|11122.8|11110.8|11117.9|11108.5|1
1737454690000|2025-01-21 10:18:10|11124.7|11112.7|11125.9|11113.9|11125.9|11113.9|11124.7|11112.7|0
1737454700000|2025-01-21 10:18:20|11125.6|11113.6|11122|11110|11125.6|11113.6|11119.7|11107.7|0
1737454710000|2025-01-21 10:18:30|11120.8|11108.8|11120.6|11108.6|11120.8|11108.8|11120.4|11108.4|0
1737454720000|2025-01-21 10:18:40|11120.3|11108.3|11115.5|11103.5|11120.3|11108.3|11115.1|11103.5|1
1737454730000|2025-01-21 10:18:50|11115.1|11103.1|11115.1|11103.1|11115.1|11103.1|11114.6|11102.6|0
1737454740000|2025-01-21 10:19:00|11114.6|11102.6|11118.8|11106.8|11119.1|11107.1|11111.6|11099.6|2
1737454750000|2025-01-21 10:19:10|11120.5|11108.5|11127.8|11115.8|11127.8|11115.8|11120.5|11108.5|2
1737454760000|2025-01-21 10:19:20|11132.4|11120.4|11132.4|11120.4|11132.4|11120.4|11132.4|11120.4|0
1737454770000|2025-01-21 10:19:30|11132.7|11120.7|11139.2|11127.2|11140.8|11128.8|11132.7|11120.7|1
1737454780000|2025-01-21 10:19:40|11139.7|11127.7|11139.7|11127.7|11139.7|11127.7|11139.6|11127.6|0
1737454790000|2025-01-21 10:19:50|11143.9|11131.9|11144|11132|11144|11132|11143.9|11131.9|0
1737454800000|2025-01-21 10:20:00|11136.3|11124.3|11138.6|11126.6|11140.1|11128.1|11136.3|11124.3|1
1737454810000|2025-01-21 10:20:10|11138.7|11126.7|11138.7|11126.7|11138.7|11126.7|11138.7|11126.7|0
1737454820000|2025-01-21 10:20:20|11140.3|11128.3|11141.1|11129.1|11141.1|11129.1|11140.3|11128.3|0
1737454830000|2025-01-21 10:20:30|11141.9|11129.9|11140.1|11128.1|11141.9|11129.9|11140.1|11128.1|0
1737454850000|2025-01-21 10:20:50|11139.8|11127.8|11139.5|11127.5|11139.8|11127.8|11139.5|11127.5|0
1737454860000|2025-01-21 10:21:00|11140.7|11128.7|11137.9|11125.9|11140.7|11128.7|11137.4|11125.4|0
1737454870000|2025-01-21 10:21:10|11133.6|11121.6|11133.6|11121.6|11133.6|11121.6|11133.6|11121.6|0
1737454880000|2025-01-21 10:21:20|11134.6|11122.6|11140.1|11128.1|11140.6|11128.6|11134.6|11122.6|0
1737454890000|2025-01-21 10:21:30|11141.8|11129.8|11141.4|11129.4|11144.7|11132.7|11141.4|11129.4|0
1737454900000|2025-01-21 10:21:40|11141.2|11129.2|11140.8|11128.8|11141.2|11129.2|11140.8|11128.8|0
1737454920000|2025-01-21 10:22:00|11140.1|11128.1|11135.7|11123.7|11142.2|11130.2|11135.7|11123.7|4
1737454930000|2025-01-21 10:22:10|11136.5|11124.5|11136.5|11124.5|11136.5|11124.5|11136.5|11124.5|0
1737454940000|2025-01-21 10:22:20|11134.1|11122.1|11134.1|11122.1|11134.1|11122.1|11134.1|11122.1|0
1737454960000|2025-01-21 10:22:40|11133.7|11121.7|11138.5|11126.5|11144.2|11132.2|11131.2|11119.2|2
1737454970000|2025-01-21 10:22:50|11138.8|11126.8|11151.2|11139.2|11151.3|11139.3|11138.8|11126.8|1
1737454980000|2025-01-21 10:23:00|11151.9|11139.9|11138.3|11126.3|11155.6|11143.6|11138.3|11126.3|4
1737454990000|2025-01-21 10:23:10|11138.1|11126.1|11139|11127|11139|11127|11138.1|11126.1|1
1737455000000|2025-01-21 10:23:20|11138.8|11126.8|11138.5|11126.5|11138.8|11126.8|11138.5|11126.5|0
1737455010000|2025-01-21 10:23:30|11141.9|11129.9|11141.9|11129.9|11141.9|11129.9|11141.9|11129.9|0
1737455020000|2025-01-21 10:23:40|11141.8|11129.8|11143.3|11131.3|11144.3|11132.3|11141.8|11129.8|1
1737455040000|2025-01-21 10:24:00|11142.9|11130.9|11143.9|11131.9|11143.9|11131.9|11141.6|11129.6|2
1737455050000|2025-01-21 10:24:10|11142.5|11130.5|11142.9|11130.9|11142.9|11130.9|11142.5|11130.5|0
1737455060000|2025-01-21 10:24:20|11141.8|11129.8|11141.4|11129.4|11141.8|11129.8|11141.4|11129.4|1
1737455070000|2025-01-21 10:24:30|11141.7|11129.7|11148.1|11136.1|11148.1|11136.1|11141.7|11129.7|0
1737455080000|2025-01-21 10:24:40|11145.3|11133.3|11142.9|11130.9|11145.3|11133.3|11142.9|11130.9|2
1737455100000|2025-01-21 10:25:00|11142.5|11130.5|11142.3|11134.3|11146.7|11134.7|11137.7|11130.5|7
1737455110000|2025-01-21 10:25:10|11141.5|11133.5|11138.8|11126.8|11141.5|11134.1|11131.8|11122.3|8
1737455120000|2025-01-21 10:25:20|11141.5|11129.5|11141.5|11129.5|11141.5|11129.5|11141.5|11129.5|0
1737455130000|2025-01-21 10:25:30|11141.2|11129.2|11142.4|11130.4|11142.8|11130.8|11141.2|11129.2|0
1737455140000|2025-01-21 10:25:40|11142|11130|11141.2|11129.2|11142|11130|11139.6|11127.6|0
1737455160000|2025-01-21 10:26:00|11141.3|11129.3|11141.3|11129.3|11141.3|11129.3|11141.3|11129.3|2
1737455180000|2025-01-21 10:26:20|11142.4|11130.4|11144.8|11132.8|11146.4|11134.4|11142.4|11130.4|0
1737455190000|2025-01-21 10:26:30|11143.8|11131.8|11142.1|11130.1|11143.8|11131.8|11142.1|11130.1|0
1737455200000|2025-01-21 10:26:40|11142.9|11130.9|11142.9|11130.9|11142.9|11130.9|11142.9|11130.9|0
1737455210000|2025-01-21 10:26:50|11142.1|11130.1|11142.1|11130.1|11142.1|11130.1|11142.1|11130.1|0
1737455220000|2025-01-21 10:27:00|11142.8|11130.8|11142.8|11130.8|11142.8|11130.8|11142.1|11130.1|0
1737455280000|2025-01-21 10:28:00|11144.6|11132.6|11144.4|11132.4|11144.6|11132.6|11144.4|11132.4|0
1737455290000|2025-01-21 10:28:10|11144.5|11132.5|11146|11134|11146.5|11134.5|11144.5|11132.5|0
1737455300000|2025-01-21 10:28:20|11145.8|11133.8|11145.8|11133.8|11145.8|11133.8|11145.8|11133.8|0
1737455310000|2025-01-21 10:28:30|11145.1|11133.1|11145.1|11133.1|11145.1|11133.1|11145.1|11133.1|0
1737455320000|2025-01-21 10:28:40|11142.2|11134.2|11148.2|11136.2|11148.2|11136.2|11142.2|11134.2|1
1737455330000|2025-01-21 10:28:50|11148.7|11136.7|11148.5|11136.5|11149.2|11139.1|11147.1|11136.5|5
1737455340000|2025-01-21 10:29:00|11145.9|11137.9|11147.6|11135.6|11147.6|11137.9|11145.9|11135.6|1
1737455350000|2025-01-21 10:29:10|11145.4|11137.4|11150.7|11138.7|11152.5|11140.5|11145.4|11136.3|2
1737455360000|2025-01-21 10:29:20|11150.4|11138.4|11176.9|11164.9|11183.7|11171.7|11150.4|11138.4|9
1737455370000|2025-01-21 10:29:30|11177.3|11165.3|11175|11163|11184|11172|11175|11163|12
1737455380000|2025-01-21 10:29:40|11175.5|11163.5|11175.3|11163.3|11175.5|11163.5|11175.3|11163.3|0
1737455390000|2025-01-21 10:29:50|11175.5|11163.5|11175.5|11163.5|11175.5|11163.5|11175.3|11163.3|0
1737455400000|2025-01-21 10:30:00|11175.1|11163.1|11174.5|11162.5|11175.1|11163.1|11174.5|11162.5|1
1737455410000|2025-01-21 10:30:10|11176.7|11164.7|11176.5|11164.5|11176.9|11164.9|11176.5|11164.5|0
1737455420000|2025-01-21 10:30:20|11178.4|11166.4|11179.4|11167.4|11179.4|11167.4|11176|11164|2
1737455430000|2025-01-21 10:30:30|11179.5|11167.5|11180.8|11168.8|11180.8|11168.8|11175.9|11163.9|0
1737455440000|2025-01-21 10:30:40|11181|11169|11179.9|11167.9|11181.6|11169.6|11178.7|11166.7|2
1737455450000|2025-01-21 10:30:50|11180|11168|11193.8|11181.8|11193.8|11181.8|11179.9|11167.9|5
1737455460000|2025-01-21 10:31:00|11193.4|11181.4|11193.9|11181.9|11193.9|11181.9|11193.4|11181.4|1
1737455470000|2025-01-21 10:31:10|11191.7|11179.7|11191.7|11179.7|11191.7|11179.7|11191.7|11179.7|0
1737455490000|2025-01-21 10:31:30|11191.2|11179.2|11190.1|11178.1|11191.2|11179.2|11190.1|11178.1|0
1737455500000|2025-01-21 10:31:40|11188.3|11176.3|11179.7|11167.7|11188.3|11176.3|11179.7|11167.7|3
1737455510000|2025-01-21 10:31:50|11179.1|11167.1|11177|11165|11179.1|11167.1|11177|11165|1
1737455520000|2025-01-21 10:32:00|11176.9|11164.9|11175.3|11163.3|11176.9|11164.9|11175.3|11163.3|0
1737455530000|2025-01-21 10:32:10|11175.4|11163.4|11175.4|11163.4|11175.4|11163.4|11175.4|11163.4|0
1737455540000|2025-01-21 10:32:20|11175.7|11163.7|11175.5|11163.5|11175.7|11163.7|11175.5|11163.5|0
1737455550000|2025-01-21 10:32:30|11174.4|11162.4|11174.4|11162.4|11174.4|11162.4|11174.4|11162.4|0
1737455560000|2025-01-21 10:32:40|11174.9|11162.9|11174.9|11162.9|11174.9|11162.9|11174.9|11162.9|0
1737455570000|2025-01-21 10:32:50|11175|11163|11175|11163|11175|11163|11175|11163|0
1737455620000|2025-01-21 10:33:40|11174.4|11162.4|11175.4|11163.4|11175.4|11163.4|11174.4|11162.4|0
1737455630000|2025-01-21 10:33:50|11175.5|11163.5|11181.8|11169.8|11181.8|11169.8|11175.5|11163.5|1
1737455640000|2025-01-21 10:34:00|11182.2|11170.2|11162.7|11150.7|11182.3|11170.3|11162.7|11150.7|2
1737455650000|2025-01-21 10:34:10|11162.2|11150.2|11161.1|11149.1|11162.2|11150.2|11159.6|11147.6|0
1737455660000|2025-01-21 10:34:20|11160.5|11148.5|11157.9|11145.9|11160.5|11148.6|11156.6|11145.9|1
1737455670000|2025-01-21 10:34:30|11176.3|11164.3|11181.7|11169.7|11186.3|11174.3|11176.3|11164.3|2
1737455680000|2025-01-21 10:34:40|11182|11170|11182|11170|11182|11170|11182|11170|0
1737455690000|2025-01-21 10:34:50|11189.2|11177.2|11188.1|11176.1|11190.7|11178.7|11188.1|11176.1|1
1737455700000|2025-01-21 10:35:00|11187.7|11175.7|11187.7|11175.7|11187.7|11175.7|11187.7|11175.7|2
1737455710000|2025-01-21 10:35:10|11188.4|11176.4|11188.4|11176.4|11188.4|11176.4|11188.4|11176.4|0
1737455720000|2025-01-21 10:35:20|11192.6|11180.6|11193.2|11181.2|11193.2|11181.2|11192.6|11180.6|0
1737455760000|2025-01-21 10:36:00|11193.7|11181.7|11194.8|11182.8|11195|11183|11193.7|11181.7|1
1737455770000|2025-01-21 10:36:10|||||||||3
1737455780000|2025-01-21 10:36:20|||||||||6
1737455790000|2025-01-21 10:36:30|11194.7|11182.7|11215.8|11203.8|11217.8|11205.8|11194.2|11182.2|12
1737455800000|2025-01-21 10:36:40|11214.5|11202.5|11214.5|11202.5|11214.5|11202.5|11214.5|11202.5|1
1737455810000|2025-01-21 10:36:50|11221.4|11209.4|11221|11209|11222.2|11210.2|11221|11209|1
1737455820000|2025-01-21 10:37:00|11221.4|11209.4|11221.9|11209.9|11221.9|11209.9|11221.4|11209.4|0
1737455830000|2025-01-21 10:37:10|11219.9|11207.9|11227.2|11215.2|11227.2|11215.2|11219.9|11207.9|4
1737455840000|2025-01-21 10:37:20|11226.2|11214.2|11224.5|11212.5|11226.2|11214.2|11223.1|11211.1|2
1737455850000|2025-01-21 10:37:30|11220|11208|11218.5|11206.5|11220|11208|11218.2|11206.2|1
1737455860000|2025-01-21 10:37:40|11218.2|11206.2|11216.1|11204.1|11218.2|11206.2|11216.1|11204.1|1
1737455870000|2025-01-21 10:37:50|11214.7|11202.7|11214.4|11202.4|11214.7|11202.7|11214.4|11202.4|0
1737455880000|2025-01-21 10:38:00|11214.7|11202.7|11220|11208|11220|11208|11214.7|11202.7|0
1737455890000|2025-01-21 10:38:10|11221.7|11209.7|11221.7|11209.7|11221.7|11209.7|11221.7|11209.7|0
1737455900000|2025-01-21 10:38:20|11221.3|11209.3|11198.1|11186.1|11221.3|11209.3|11198.1|11186.1|1
1737455910000|2025-01-21 10:38:30|11191.8|11179.8|11187.7|11175.7|11191.8|11179.8|11187.7|11175.7|0
1737455930000|2025-01-21 10:38:50|11187.5|11175.5|11184.6|11172.6|11187.5|11175.5|11184.6|11172.6|0
1737455940000|2025-01-21 10:39:00|11184.3|11172.3|11184.5|11172.5|11184.5|11172.5|11184.3|11172.3|0
1737455950000|2025-01-21 10:39:10|11184.6|11172.6|11202.7|11190.7|11202.7|11190.7|11184.6|11172.6|1
1737455960000|2025-01-21 10:39:20|11205.7|11193.7|11205.7|11193.7|11205.7|11193.7|11205.7|11193.7|1
1737455970000|2025-01-21 10:39:30|11207.5|11195.5|11200.5|11188.5|11207.5|11195.5|11197.2|11185.2|1
1737455980000|2025-01-21 10:39:40|11200.1|11188.1|11191.8|11179.8|11200.1|11188.1|11191.8|11179.8|0
1737455990000|2025-01-21 10:39:50|11191.2|11179.2|11185.8|11173.8|11191.2|11179.2|11185.8|11173.8|0
1737456000000|2025-01-21 10:40:00|11185.1|11173.1|11181.8|11169.8|11185.1|11173.1|11181.8|11169.8|0
1737456010000|2025-01-21 10:40:10|11181.4|11169.4|11181.4|11169.4|11181.4|11169.4|11181.4|11169.4|0
1737456040000|2025-01-21 10:40:40|11180.6|11168.6|11180.4|11168.4|11180.6|11168.6|11180.4|11168.4|2
1737456050000|2025-01-21 10:40:50|11180.2|11168.2|11182|11170|11182|11170|11180.2|11168.2|0
1737456070000|2025-01-21 10:41:10|11182.4|11170.4|11182.4|11170.4|11182.4|11170.4|11182.4|11170.4|0
1737456090000|2025-01-21 10:41:30|11186.7|11174.7|11183.2|11171.2|11190.7|11178.7|11183.2|11171.2|2
1737456100000|2025-01-21 10:41:40|11182.9|11170.9|11182.9|11170.9|11182.9|11170.9|11182.9|11170.9|1
1737456110000|2025-01-21 10:41:50|11182.4|11170.4|11184.7|11172.7|11184.7|11172.7|11179.8|11167.8|0
1737456120000|2025-01-21 10:42:00|11183.2|11171.2|11177.2|11165.2|11183.2|11171.2|11177.2|11165.2|1
1737456130000|2025-01-21 10:42:10|11175.1|11167.1|11171.6|11159.6|11175.1|11167.1|11170.2|11158.2|1
1737456140000|2025-01-21 10:42:20|11184.8|11172.8|11183.5|11171.5|11184.8|11172.8|11183.5|11171.5|2
1737456160000|2025-01-21 10:42:40|11189.2|11177.2|11216.6|11204.6|11216.6|11204.6|11189.2|11177.2|4
1737456170000|2025-01-21 10:42:50|11218.7|11206.7|11218.2|11206.2|11219.4|11207.4|11218.2|11206.2|1
1737456180000|2025-01-21 10:43:00|11218.9|11206.9|11220|11208|11220.7|11208.7|11218.9|11206.9|3
1737456190000|2025-01-21 10:43:10|11219.2|11207.2|11223|11211|11223.8|11211.8|11219.2|11207.2|1
1737456200000|2025-01-21 10:43:20|11223.3|11211.3|11223.6|11211.6|11223.6|11211.6|11223.3|11211.3|0
1737456210000|2025-01-21 10:43:30|11225.1|11213.1|11226.8|11214.8|11227|11215|11225.1|11213.1|1
1737456220000|2025-01-21 10:43:40|11232.5|11220.5|11227.4|11215.4|11232.5|11220.5|11227|11215|2
1737456230000|2025-01-21 10:43:50|11226.8|11214.8|11234.8|11222.8|11236.8|11224.8|11226.8|11214.8|0
1737456240000|2025-01-21 10:44:00|11233.1|11221.1|11232.3|11220.3|11233.1|11221.1|11228.6|11216.6|0
1737456250000|2025-01-21 10:44:10|11230|11218|11230|11218|11230|11218|11230|11218|0
1737456260000|2025-01-21 10:44:20|11227.8|11215.8|11227.7|11215.7|11227.8|11215.8|11227.7|11215.7|1
1737456270000|2025-01-21 10:44:30|11233|11221|11234.8|11222.8|11234.8|11222.8|11233|11221|1
1737456290000|2025-01-21 10:44:50|11234.7|11222.7|11237.9|11225.9|11241|11229|11233.7|11221.7|1
1737456300000|2025-01-21 10:45:00|11236.8|11224.8|11237.7|11225.7|11237.7|11225.7|11236.8|11224.8|0
1737456310000|2025-01-21 10:45:10|11238|11226|11238|11226|11238|11226|11238|11226|0
1737456330000|2025-01-21 10:45:30|11237.9|11225.9|11236.4|11224.4|11237.9|11225.9|11236.4|11224.4|0
1737456350000|2025-01-21 10:45:50|11235.9|11223.9|11228.1|11216.1|11235.9|11223.9|11224.8|11212.8|7
1737456360000|2025-01-21 10:46:00|11228.4|11216.4|11226.7|11214.7|11233.5|11221.5|11225.7|11213.7|1
1737456370000|2025-01-21 10:46:10|11226.5|11214.5|11225.1|11213.1|11226.5|11214.5|11223.8|11211.8|0
1737456380000|2025-01-21 10:46:20|11222.8|11210.8|11228.5|11216.5|11228.7|11216.7|11222.8|11210.8|0
1737456390000|2025-01-21 10:46:30|11228.2|11216.2|11227.4|11215.4|11228.2|11216.2|11227.4|11215.4|0
1737456400000|2025-01-21 10:46:40|11227|11215|11227|11215|11227|11215|11227|11215|0
1737456410000|2025-01-21 10:46:50|11226.9|11214.9|11226|11214|11226.9|11214.9|11226|11214|0
1737456420000|2025-01-21 10:47:00|11225.9|11213.9|11220.8|11208.8|11225.9|11213.9|11220.8|11208.8|3
1737456430000|2025-01-21 10:47:10|11221.6|11209.6|11227.3|11215.3|11229.4|11217.4|11221.5|11209.5|6
1737456440000|2025-01-21 10:47:20|11232.4|11220.4|11228.1|11216.1|11232.4|11220.4|11228.1|11216.1|3
1737456450000|2025-01-21 10:47:30|11231.4|11219.4|11227.7|11215.7|11231.4|11219.4|11227|11215|5
1737456460000|2025-01-21 10:47:40|11231|11219|11220.9|11208.9|11231.7|11219.7|11220.9|11208.9|11
1737456470000|2025-01-21 10:47:50|11221.3|11209.3|11227.7|11215.7|11229.2|11217.2|11221.3|11209.3|0
1737456480000|2025-01-21 10:48:00|11228.6|11216.6|11228.6|11216.6|11228.6|11216.6|11228.6|11216.6|2
1737456490000|2025-01-21 10:48:10|11234.2|11222.2|11236.8|11224.8|11237.6|11225.6|11234.2|11222.2|3
1737456500000|2025-01-21 10:48:20|11236.6|11224.6|11236.1|11224.1|11236.6|11224.6|11236.1|11224.1|0
1737456510000|2025-01-21 10:48:30|11237.9|11225.9|11239.2|11227.2|11239.2|11227.2|11237.1|11225.1|2
1737456520000|2025-01-21 10:48:40|11240.2|11228.2|11240.2|11228.2|11240.2|11228.2|11240.2|11228.2|0
1737456530000|2025-01-21 10:48:50|11240.5|11228.5|11239.2|11227.2|11240.5|11228.5|11239.2|11227.2|0
1737456540000|2025-01-21 10:49:00|11239.1|11227.1|11240.2|11228.2|11240.2|11228.2|11239.1|11227.1|0
1737456550000|2025-01-21 10:49:10|11240.5|11228.5|11242.2|11230.2|11242.2|11230.2|11240.5|11228.5|0
1737456560000|2025-01-21 10:49:20|11240.5|11232.5|11240.5|11228.5|11240.5|11232.5|11239.6|11227.6|1
1737456570000|2025-01-21 10:49:30|11240.3|11228.3|11240.3|11228.3|11240.3|11228.3|11240.3|11228.3|0
1737456580000|2025-01-21 10:49:40|11239.6|11227.6|11239.6|11227.6|11239.6|11227.6|11239.6|11227.6|0
1737456590000|2025-01-21 10:49:50|11239.3|11227.3|11228.9|11216.9|11239.3|11227.3|11228.9|11216.9|2
1737456600000|2025-01-21 10:50:00|11228.6|11216.6|11230.4|11218.4|11230.4|11218.4|11228.6|11216.6|0
1737456610000|2025-01-21 10:50:10|11230.6|11218.6|11237.2|11225.2|11237.2|11225.2|11229.8|11217.8|2
1737456620000|2025-01-21 10:50:20|11241.3|11229.3|11243|11231|11243.2|11231.2|11241.3|11229.3|2
1737456630000|2025-01-21 10:50:30|11243.3|11231.3|11246.5|11238.5|11248.2|11238.5|11243.3|11231.3|0
1737456650000|2025-01-21 10:50:50|11245.7|11239.7|11245.9|11239.9|11246.5|11239.9|11245.7|11238.5|0
1737456660000|2025-01-21 10:51:00|11246.2|11240.2|11247.6|11241.6|11248.4|11241.6|11246.2|11240.2|1
1737456670000|2025-01-21 10:51:10|11249.1|11243.1|11258.4|11246.4|11258.5|11246.5|11248|11236|5
1737456680000|2025-01-21 10:51:20|11255.6|11243.6|11254.2|11242.2|11255.6|11243.6|11254.1|11242.1|1
1737456690000|2025-01-21 10:51:30|11254.5|11242.5|11253.6|11241.6|11254.5|11242.5|11253.6|11241.6|0
1737456700000|2025-01-21 10:51:40|11253.3|11241.3|11249.7|11237.7|11253.3|11241.3|11249.2|11237.2|0
1737456710000|2025-01-21 10:51:50|11251.9|11239.9|11251.7|11239.7|11251.9|11239.9|11251.7|11239.7|0
1737456720000|2025-01-21 10:52:00|11252.4|11240.4|11250.8|11238.8|11256.7|11244.7|11250.6|11238.6|3
1737456740000|2025-01-21 10:52:20|11244.6|11232.6|11244.6|11232.6|11244.6|11232.6|11244.6|11232.6|1
1737456760000|2025-01-21 10:52:40|11243.5|11231.5|11241.7|11229.7|11243.5|11231.5|11240.5|11228.5|0
1737456770000|2025-01-21 10:52:50|11238.4|11226.4|11236|11224|11238.4|11226.4|11236|11224|1
1737456780000|2025-01-21 10:53:00|11237|11225|11232|11220|11237.2|11225.2|11232|11220|0
1737456790000|2025-01-21 10:53:10|11233.4|11221.4|11236.9|11224.9|11236.9|11224.9|11233.4|11221.4|0
1737456800000|2025-01-21 10:53:20|11237.2|11225.2|11224.1|11212.1|11237.2|11225.2|11219.6|11211.6|3
1737456810000|2025-01-21 10:53:30|11225.9|11213.9|11217.8|11205.8|11225.9|11213.9|11217.4|11205.4|2
1737456820000|2025-01-21 10:53:40|11218.6|11206.6|11218.6|11206.6|11218.6|11206.6|11218.6|11206.6|0
1737456830000|2025-01-21 10:53:50|11224.2|11212.2|11225.5|11213.5|11225.5|11213.5|11224.2|11212.2|1
1737456840000|2025-01-21 10:54:00|11226.3|11214.3|11241.6|11233.6|11243.8|11233.6|11226.3|11214.3|1
1737456860000|2025-01-21 10:54:20|11240.5|11232.5|11242|11230|11242|11232.5|11240.5|11229|2
1737456880000|2025-01-21 10:54:40|11258.4|11246.4|11271.7|11259.7|11271.7|11259.7|11258.4|11246.4|2
1737456900000|2025-01-21 10:55:00|11272|11260|11275.5|11263.5|11279.6|11267.6|11271.6|11260|2
1737456910000|2025-01-21 10:55:10|11275.2|11263.2|11275|11263|11275.2|11263.2|11274.9|11262.9|0
1737456920000|2025-01-21 10:55:20|11271.2|11259.2|11271.2|11259.2|11271.2|11259.2|11271.2|11259.2|0
1737456930000|2025-01-21 10:55:30|11272.2|11260.2|11273.2|11261.2|11273.2|11261.2|11272.2|11260.2|1
1737456940000|2025-01-21 10:55:40|11272.1|11260.1|11272.1|11260.1|11272.1|11260.1|11272.1|11260.1|0
1737456950000|2025-01-21 10:55:50|11274.3|11262.3|11266.1|11254.1|11274.3|11262.3|11264.3|11252.3|2
1737456960000|2025-01-21 10:56:00|11265.7|11253.7|11263.5|11251.5|11265.7|11253.7|11263.5|11251.5|1
1737456970000|2025-01-21 10:56:10|11262|11250|11263.7|11251.7|11263.7|11251.7|11262|11250|0
1737456990000|2025-01-21 10:56:30|11265.9|11253.9|11266|11254|11266|11254|11265.7|11253.7|0
1737457000000|2025-01-21 10:56:40|11261.1|11249.1|11262|11250|11262.1|11250.1|11261.1|11249.1|0
1737457010000|2025-01-21 10:56:50|11261|11249|11255.9|11243.9|11261|11249|11255.5|11243.5|2
1737457020000|2025-01-21 10:57:00|11256.5|11244.5|11255|11243|11259.9|11247.9|11254|11242|0
1737457040000|2025-01-21 10:57:20|11254.1|11242.1|11254.1|11242.1|11254.1|11242.1|11254.1|11242.1|0
1737457050000|2025-01-21 10:57:30|11254.5|11242.5|11252.9|11240.9|11255.1|11243.1|11252.9|11240.9|1
1737457060000|2025-01-21 10:57:40|11251.9|11239.9|11251.2|11239.2|11256.5|11244.5|11251|11239|3
1737457080000|2025-01-21 10:58:00|11249.7|11237.7|11250.5|11238.5|11250.7|11238.7|11249.7|11237.7|0
1737457090000|2025-01-21 10:58:10|11251.9|11239.9|11248.9|11236.9|11251.9|11239.9|11247.5|11235.5|1
1737457100000|2025-01-21 10:58:20|11249.2|11237.2|11251.2|11239.2|11251.2|11239.2|11249.2|11237.2|0
1737457110000|2025-01-21 10:58:30|11251.3|11239.3|11251.7|11239.7|11251.7|11239.7|11251.3|11239.3|0
1737457120000|2025-01-21 10:58:40|11251.9|11239.9|11250.6|11242.6|11252.3|11242.6|11250.6|11239.9|0
1737457130000|2025-01-21 10:58:50|11250.7|11242.7|11251.9|11239.9|11251.9|11242.7|11250.7|11239.9|0
1737457140000|2025-01-21 10:59:00|11250.8|11238.8|11246.7|11234.7|11250.8|11238.8|11246.7|11234.7|0
1737457150000|2025-01-21 10:59:10|11247.4|11235.4|11241.8|11229.8|11247.4|11235.4|11241.8|11229.8|2
1737457160000|2025-01-21 10:59:20|11240.7|11228.7|11242|11230|11242|11230|11240.7|11228.7|1
1737457180000|2025-01-21 10:59:40|11242.7|11230.7|11242.7|11230.7|11242.7|11230.7|11242.7|11230.7|0
1737457200000|2025-01-21 11:00:00|11241.8|11229.8|11239.5|11227.5|11241.8|11229.8|11239.5|11227.5|0
1737457210000|2025-01-21 11:00:10|11239.7|11227.7|11240.7|11232.7|11241.4|11233|11239.7|11227.7|1
1737457220000|2025-01-21 11:00:20|11239.6|11231.6|11237.1|11225.1|11240.9|11231.6|11237.1|11225.1|1
1737457230000|2025-01-21 11:00:30|11235.2|11223.2|11259.6|11247.6|11259.6|11247.6|11233.6|11221.6|2
1737457240000|2025-01-21 11:00:40|11260.1|11248.1|11260|11248|11260.1|11248.1|11260|11248|0
1737457250000|2025-01-21 11:00:50|11261.9|11249.9|11256.8|11244.8|11262.6|11250.6|11256.8|11244.8|1
1737457260000|2025-01-21 11:01:00|11257.2|11245.2|11257.8|11245.8|11260.2|11248.2|11257.1|11245.1|0
1737457270000|2025-01-21 11:01:10|11260.6|11248.6|11259.8|11247.8|11260.8|11248.8|11259.8|11247.8|0
1737457280000|2025-01-21 11:01:20|11257.3|11245.3|11258.1|11246.1|11258.2|11246.2|11257.2|11245.2|0
1737457290000|2025-01-21 11:01:30|11258.3|11246.3|11258.2|11246.2|11258.3|11246.3|11258.2|11246.2|0
1737457300000|2025-01-21 11:01:40|11259.1|11247.1|11260.7|11248.7|11260.7|11248.7|11259.1|11247.1|0
1737457320000|2025-01-21 11:02:00|11261.4|11249.4|11254.4|11242.4|11264|11252|11254.4|11242.4|3
1737457330000|2025-01-21 11:02:10|11254.1|11242.1|11253.4|11241.4|11254.1|11242.1|11253.4|11241.4|0
1737457350000|2025-01-21 11:02:30|11253|11241|11251.6|11239.6|11253|11241|11251.6|11239.6|0
1737457360000|2025-01-21 11:02:40|11252.4|11240.4|11254.9|11242.9|11254.9|11242.9|11252.4|11240.4|0
1737457370000|2025-01-21 11:02:50|11257.6|11245.6|11259.4|11247.4|11259.4|11247.4|11255.7|11243.7|2
1737457380000|2025-01-21 11:03:00|11260.5|11248.5|11259.6|11247.6|11260.5|11248.5|11259.4|11247.4|0
1737457390000|2025-01-21 11:03:10|11260.6|11248.6|11258.8|11252.8|11260.6|11252.8|11258.8|11248.6|0
1737457400000|2025-01-21 11:03:20|11259|11253|11257|11245|11259|11253|11257|11245|2
1737457410000|2025-01-21 11:03:30|11264.2|11252.2|11256.4|11244.4|11264.6|11252.6|11256.4|11244.4|5
1737457420000|2025-01-21 11:03:40|11256.2|11244.2|11257|11245|11257.1|11245.1|11256.2|11244.2|0
1737457430000|2025-01-21 11:03:50|11259.1|11247.1|11259.1|11247.1|11259.1|11247.1|11259.1|11247.1|0
1737457440000|2025-01-21 11:04:00|11258.7|11246.7|11255.2|11243.2|11263|11251|11254.7|11242.7|0
1737457450000|2025-01-21 11:04:10|11255.1|11243.1|11254.9|11242.9|11255.2|11243.2|11254.7|11242.7|0
1737457460000|2025-01-21 11:04:20|11255.5|11243.5|11259|11247|11259|11247|11255.1|11243.1|0
1737457480000|2025-01-21 11:04:40|11256.9|11244.9|11256.9|11244.9|11256.9|11244.9|11256.9|11244.9|1
1737457490000|2025-01-21 11:04:50|11255.9|11243.9|11255|11243|11255.9|11243.9|11253.7|11241.7|1
1737457500000|2025-01-21 11:05:00|11255.2|11243.2|11256.1|11244.1|11256.1|11244.1|11255.2|11243.2|0
1737457510000|2025-01-21 11:05:10|11260.8|11248.8|11261.9|11249.9|11261.9|11249.9|11260.8|11248.8|0
1737457520000|2025-01-21 11:05:20|11261.7|11249.7|11261.1|11249.1|11261.7|11249.7|11261|11249|0
1737457530000|2025-01-21 11:05:30|11262.4|11250.4|11280.1|11268.1|11281.1|11269.1|11262.4|11250.4|1
1737457540000|2025-01-21 11:05:40|11280.7|11268.7|11290.1|11278.1|11290.2|11278.2|11280.7|11268.7|2
1737457550000|2025-01-21 11:05:50|11288.6|11276.6|11274.6|11262.6|11288.6|11276.6|11267|11255|2
1737457560000|2025-01-21 11:06:00|11274.1|11262.1|11270|11258|11274.1|11262.1|11269.5|11257.5|1
1737457570000|2025-01-21 11:06:10|11269.9|11257.9|11264.5|11252.5|11269.9|11257.9|11264.5|11252.5|0
1737457580000|2025-01-21 11:06:20|11263.5|11251.5|11263.5|11251.5|11263.5|11251.5|11263.5|11251.5|0
1737457590000|2025-01-21 11:06:30|11264.3|11252.3|11259.7|11247.7|11264.3|11252.3|11259.7|11247.7|0
1737457600000|2025-01-21 11:06:40|11259.8|11247.8|11263.1|11251.1|11263.1|11251.1|11259.8|11247.8|0
1737457620000|2025-01-21 11:07:00|11262.8|11250.8|11262.8|11250.8|11262.8|11250.8|11262.8|11250.8|0
1737457630000|2025-01-21 11:07:10|11266.6|11254.6|11267.7|11255.7|11275.2|11263.2|11266.6|11254.6|3
1737457640000|2025-01-21 11:07:20|11268.1|11256.1|11278.8|11266.8|11278.8|11266.8|11268.1|11256.1|1
1737457650000|2025-01-21 11:07:30|11278.1|11266.1|11276.2|11264.2|11278.1|11266.1|11276.2|11264.2|0
1737457660000|2025-01-21 11:07:40|11275.4|11263.4|11273.6|11261.6|11275.4|11263.4|11273.6|11261.6|0
1737457670000|2025-01-21 11:07:50|11268.8|11256.8|11269.7|11257.7|11270.2|11258.2|11268.8|11256.8|0
1737457700000|2025-01-21 11:08:20|11270.5|11258.5|11272.7|11260.7|11272.7|11260.7|11270.5|11258.5|0
1737457710000|2025-01-21 11:08:30|11271.9|11259.9|11275.6|11263.6|11275.6|11263.6|11271.9|11259.9|0
1737457720000|2025-01-21 11:08:40|11276.1|11264.1|11277.9|11265.9|11277.9|11265.9|11276.1|11264.1|0
1737457740000|2025-01-21 11:09:00|11278.5|11266.5|11278.5|11266.5|11278.5|11266.5|11278.5|11266.5|0
1737457750000|2025-01-21 11:09:10|11276.7|11264.7|11280.2|11268.2|11280.5|11268.5|11276.7|11264.7|2
1737457760000|2025-01-21 11:09:20|11279.2|11267.2|11279.2|11267.2|11279.2|11267.2|11279.2|11267.2|0
1737457770000|2025-01-21 11:09:30|11279.8|11267.8|11279.8|11267.8|11279.8|11267.8|11279.8|11267.8|0
1737457780000|2025-01-21 11:09:40|11280.2|11268.2|11278.9|11266.9|11282.2|11270.2|11278.9|11266.9|0
1737457800000|2025-01-21 11:10:00|11278.8|11266.8|11268.9|11256.9|11278.8|11267.8|11267.4|11255.4|3
1737457810000|2025-01-21 11:10:10|11266.2|11254.2|11266.5|11254.5|11266.5|11254.5|11265.9|11253.9|1
1737457820000|2025-01-21 11:10:20|11274.3|11262.3|11268.6|11260.6|11278.7|11266.7|11268.6|11260.3|4
1737457830000|2025-01-21 11:10:30|11268.9|11260.9|11270.2|11258.2|11270.2|11260.9|11268.6|11256.6|1
1737457840000|2025-01-21 11:10:40|11270.1|11258.1|11270.7|11258.7|11271.1|11259.1|11270.1|11258.1|0
1737457860000|2025-01-21 11:11:00|11271.8|11259.8|11265|11257|11271.8|11259.8|11264.1|11257|3
1737457870000|2025-01-21 11:11:10|11267.6|11255.6|11267.6|11255.6|11267.6|11255.6|11267.6|11255.6|0
1737457880000|2025-01-21 11:11:20|11267.2|11255.2|11267.2|11255.2|11267.2|11255.2|11267.2|11255.2|1
1737457900000|2025-01-21 11:11:40|11268|11256|11278.6|11266.6|11279|11267|11268|11256|1
1737457910000|2025-01-21 11:11:50|11279.3|11267.3|11279.2|11267.2|11279.3|11267.3|11279.2|11267.2|0
1737457930000|2025-01-21 11:12:10|11282.8|11270.8|11281.9|11269.9|11282.8|11270.8|11281.9|11269.9|1
1737457960000|2025-01-21 11:12:40|11282.1|11270.1|11273.9|11261.9|11282.1|11270.1|11272.2|11260.2|3
1737457970000|2025-01-21 11:12:50|11270.5|11258.5|11270.5|11258.5|11270.5|11258.5|11270.5|11258.5|1
1737457980000|2025-01-21 11:13:00|11277.8|11265.8|11278.8|11266.8|11278.8|11266.8|11277.8|11265.8|0
1737457990000|2025-01-21 11:13:10|11279.5|11267.5|11282.5|11270.5|11282.5|11270.5|11279.5|11267.5|1
1737458000000|2025-01-21 11:13:20|11281.6|11269.6|11281.7|11269.7|11281.7|11269.7|11281.4|11269.4|0
1737458010000|2025-01-21 11:13:30|11282|11270|11275.4|11263.4|11282|11270|11275|11263|1
1737458020000|2025-01-21 11:13:40|11274.8|11262.8|11275.2|11263.2|11275.2|11263.2|11274.6|11262.6|1
1737458030000|2025-01-21 11:13:50|11277|11265|11271.7|11259.7|11281.1|11269.1|11271.7|11259.7|1
1737458040000|2025-01-21 11:14:00|11272.1|11260.1|11275.4|11263.4|11275.4|11263.4|11272.1|11260.1|0
1737458050000|2025-01-21 11:14:10|11280.4|11268.4|11280.4|11268.4|11280.4|11268.4|11280.4|11268.4|0
1737458060000|2025-01-21 11:14:20|11280.2|11268.2|11278.4|11266.4|11280.2|11268.2|11278.4|11266.4|0
1737458070000|2025-01-21 11:14:30|11279.9|11267.9|11283.1|11271.1|11283.1|11271.1|11279.9|11267.9|0
1737458080000|2025-01-21 11:14:40|11281.9|11269.9|11272.9|11260.9|11281.9|11269.9|11272.3|11260.3|3
1737458090000|2025-01-21 11:14:50|11272.3|11260.3|11269.8|11257.8|11272.3|11260.3|11269.8|11257.8|1
1737458100000|2025-01-21 11:15:00|11270.1|11258.1|11271.9|11259.9|11272.1|11260.1|11270.1|11258.1|0
1737458110000|2025-01-21 11:15:10|11271.2|11259.2|11269.3|11261.3|11271.2|11261.3|11269.3|11259.2|0
1737458120000|2025-01-21 11:15:20|11266.8|11258.8|11274.2|11262.2|11274.7|11262.7|11266.8|11258.8|2
1737458130000|2025-01-21 11:15:30|11273.9|11261.9|11269.2|11261.2|11273.9|11261.9|11269.2|11259.4|2
1737458140000|2025-01-21 11:15:40|11264.9|11252.9|11260.9|11248.9|11266.2|11254.2|11260.9|11248.9|1
1737458150000|2025-01-21 11:15:50|11258.3|11246.3|11260.5|11248.5|11260.5|11248.5|11258.3|11246.3|0
1737458160000|2025-01-21 11:16:00|11263.8|11251.8|11258.5|11246.5|11264.3|11252.3|11258.5|11246.5|2
1737458170000|2025-01-21 11:16:10|11261.8|11249.8|11270.6|11258.6|11271|11259|11261.8|11249.8|3
1737458180000|2025-01-21 11:16:20|11272|11260|11271.6|11259.6|11272|11260|11271.6|11259.6|0
1737458190000|2025-01-21 11:16:30|11271.2|11259.2|11266.3|11254.3|11271.2|11259.2|11266.3|11254.3|0
1737458200000|2025-01-21 11:16:40|11267.6|11255.6|11270.6|11258.6|11270.6|11258.6|11267.6|11255.6|0
1737458210000|2025-01-21 11:16:50|11271.1|11259.1|11271.1|11259.1|11271.1|11259.1|11271.1|11259.1|0
1737458220000|2025-01-21 11:17:00|11270.4|11258.4|11269|11257|11270.4|11258.4|11269|11257|0
1737458230000|2025-01-21 11:17:10|11269.5|11257.5|11258.5|11246.5|11269.5|11257.5|11256.3|11246.5|2
1737458240000|2025-01-21 11:17:20|11253.4|11247.4|11253.4|11247.4|11253.4|11247.4|11253.4|11247.4|0
1737458250000|2025-01-21 11:17:30|11260.2|11248.2|11256.6|11244.6|11260.2|11248.2|11256.6|11244.6|1
1737458260000|2025-01-21 11:17:40|11257.3|11245.3|11252.8|11240.8|11257.3|11245.3|11252.8|11240.8|1
1737458270000|2025-01-21 11:17:50|11250.3|11242.3|11261.7|11249.7|11262.4|11250.4|11249.9|11241.9|3
1737458280000|2025-01-21 11:18:00|11267.7|11255.7|11267.7|11255.7|11267.7|11255.7|11267.7|11255.7|0
1737458290000|2025-01-21 11:18:10|11268|11256|11294.6|11282.6|11294.6|11282.6|11265.9|11253.9|7
1737458300000|2025-01-21 11:18:20|11294.4|11282.4|11292|11280|11294.8|11282.8|11288.3|11276.3|3
1737458310000|2025-01-21 11:18:30|11292.7|11280.7|11283.1|11271.1|11293.2|11281.2|11283.1|11271.1|0
1737458340000|2025-01-21 11:19:00|11291.2|11279.2|11290|11278|11291.2|11279.2|11290|11278|3
1737458350000|2025-01-21 11:19:10|11290.1|11278.1|11291.4|11279.4|11296.2|11284.2|11285.8|11273.8|7
1737458360000|2025-01-21 11:19:20|11291.8|11279.8|11289.3|11277.3|11292.5|11280.5|11289.3|11277.3|0
1737458370000|2025-01-21 11:19:30|11289.2|11277.2|11292.2|11280.2|11292.2|11280.2|11289.2|11277.2|0
1737458380000|2025-01-21 11:19:40|11291.4|11279.4|11291.4|11279.4|11291.4|11279.4|11291.4|11279.4|0
1737458390000|2025-01-21 11:19:50|11291.2|11279.2|11300.2|11288.2|11305.7|11293.7|11291|11279|6
1737458400000|2025-01-21 11:20:00|11299.8|11287.8|11299.8|11287.8|11299.8|11287.8|11299.8|11287.8|0
1737458410000|2025-01-21 11:20:10|11300.1|11288.1|11303.8|11291.8|11303.8|11291.8|11300.1|11288.1|1
1737458420000|2025-01-21 11:20:20|11302.3|11294.3|11308.9|11296.9|11308.9|11298.4|11302.3|11294.3|4
1737458430000|2025-01-21 11:20:30|11308.5|11296.5|11307.2|11295.2|11309.6|11297.6|11306.7|11294.7|2
1737458440000|2025-01-21 11:20:40|11308.5|11296.5|11313.1|11301.1|11313.1|11301.1|11307.6|11295.6|4
1737458450000|2025-01-21 11:20:50|11313.8|11301.8|11314.4|11302.4|11319.8|11307.8|11313.8|11301.8|1
1737458460000|2025-01-21 11:21:00|11314|11302|11309.4|11297.4|11314|11302|11308.4|11296.4|1
1737458470000|2025-01-21 11:21:10|11310.3|11298.3|11314.6|11302.6|11314.9|11302.9|11310.3|11298.3|1
1737458480000|2025-01-21 11:21:20|11316|11304|11316.1|11304.1|11316.1|11304.1|11315.5|11303.5|0
1737458490000|2025-01-21 11:21:30|11317.5|11305.5|11329.2|11317.2|11329.4|11317.4|11315.2|11303.2|4
1737458500000|2025-01-21 11:21:40|11328.9|11316.9|11326.3|11314.3|11331.6|11319.6|11325.4|11313.4|7
1737458510000|2025-01-21 11:21:50|11322.9|11314.9|11330.1|11318.1|11330.6|11318.6|11322.7|11313.5|1
1737458520000|2025-01-21 11:22:00|11330.3|11318.3|11319|11307|11330.3|11318.3|11314.5|11302.5|2
1737458530000|2025-01-21 11:22:10|11312.8|11300.8|11312.4|11300.4|11313.9|11301.9|11308.4|11296.7|2
1737458540000|2025-01-21 11:22:20|11312.5|11300.5|11314.9|11302.9|11318.1|11306.1|11312.5|11300.5|1
1737458550000|2025-01-21 11:22:30|11304|11292|11312|11300|11312.9|11300.9|11304|11292|5
1737458560000|2025-01-21 11:22:40|11313.5|11301.5|11303.2|11291.2|11314|11302|11302.4|11290.4|9
1737458570000|2025-01-21 11:22:50|11302.9|11290.9|11313|11301|11313|11301|11302.6|11290.6|5
1737458580000|2025-01-21 11:23:00|11309.8|11297.8|11324.3|11312.3|11324.3|11312.3|11304.9|11292.9|3
1737458590000|2025-01-21 11:23:10|11325|11313|11321|11309|11325|11313|11318.9|11306.9|2
1737458600000|2025-01-21 11:23:20|11319.7|11311.7|11323.1|11311.1|11323.1|11312.5|11317.8|11305.8|1
1737458610000|2025-01-21 11:23:30|11323.4|11311.4|11318.8|11306.8|11324.5|11312.5|11318.8|11306.8|0
1737458620000|2025-01-21 11:23:40|11319.2|11307.2|11319.3|11311.3|11319.9|11311.3|11319.2|11307.2|0
1737458630000|2025-01-21 11:23:50|11321.4|11309.4|11317.5|11305.5|11323|11311|11317|11305|0
1737458640000|2025-01-21 11:24:00|11318.3|11306.3|11322.8|11310.8|11322.8|11310.8|11317.8|11305.8|0
1737458650000|2025-01-21 11:24:10|11322.5|11310.5|11321.8|11309.8|11325.1|11313.6|11321.6|11309.8|1
1737458660000|2025-01-21 11:24:20|11321.6|11309.6|11322.6|11310.6|11322.6|11310.6|11320.8|11308.8|0
1737458670000|2025-01-21 11:24:30|11324|11312|11324.5|11312.5|11324.6|11312.6|11323.1|11311.1|1
1737458680000|2025-01-21 11:24:40|11325|11313|11323|11315|11328.2|11316.2|11323|11313|4
1737458690000|2025-01-21 11:24:50|11324.7|11312.7|11326.3|11314.3|11326.3|11314.3|11324.7|11312.7|0
1737458700000|2025-01-21 11:25:00|11326.6|11314.6|11302.1|11290.1|11330.3|11318.3|11302.1|11290.1|3
1737458710000|2025-01-21 11:25:10|11307.5|11295.5|11316.8|11304.8|11316.8|11304.8|11303.4|11291.4|8
1737458720000|2025-01-21 11:25:20|11317.4|11305.4|11316.4|11304.4|11317.8|11305.8|11316.4|11304.4|1
1737458730000|2025-01-21 11:25:30|11316.5|11304.5|11316.8|11304.8|11316.9|11304.9|11316.5|11304.5|0
1737458740000|2025-01-21 11:25:40|11317.2|11305.2|11318.3|11306.3|11318.3|11306.3|11317.2|11305.2|0
1737458750000|2025-01-21 11:25:50|11318|11306|11317.6|11305.6|11318|11306|11317.6|11305.6|0
1737458760000|2025-01-21 11:26:00|11317.9|11305.9|11317.1|11305.1|11318.3|11306.3|11317.1|11305.1|0
1737458770000|2025-01-21 11:26:10|11317.3|11305.3|11310.6|11298.6|11317.4|11305.4|11306.6|11294.6|14
1737458780000|2025-01-21 11:26:20|11308.4|11296.4|11306.3|11294.3|11311.3|11299.3|11306.3|11294.3|3
1737458790000|2025-01-21 11:26:30|11305.6|11293.6|11304.3|11292.3|11305.7|11293.7|11304.3|11292.3|1
1737458800000|2025-01-21 11:26:40|11304.7|11292.7|11304.7|11292.7|11304.7|11292.7|11304.7|11292.7|0
1737458810000|2025-01-21 11:26:50|11305.2|11297.2|11310.6|11298.6|11311|11299|11305.2|11295.2|2
1737458820000|2025-01-21 11:27:00|11312.1|11300.1|11312.1|11300.1|11313.3|11301.3|11311.6|11299.6|0
1737458830000|2025-01-21 11:27:10|11312.3|11300.3|11312.3|11300.3|11312.3|11300.3|11312.3|11300.3|0
1737458840000|2025-01-21 11:27:20|11312.6|11300.6|11315.9|11303.9|11318.8|11306.8|11312.6|11300.6|3
1737458850000|2025-01-21 11:27:30|11313.9|11301.9|11315|11303|11315.8|11303.8|11313.9|11301.9|5
1737458860000|2025-01-21 11:27:40|11315.3|11303.3|11315.3|11303.3|11315.3|11303.3|11315.3|11303.3|0
1737458870000|2025-01-21 11:27:50|11314.6|11302.6|11313.1|11301.1|11314.6|11302.6|11313.1|11301.1|0
1737458890000|2025-01-21 11:28:10|11314.5|11302.5|11316.8|11304.8|11316.9|11304.9|11314.1|11302.1|1
1737458900000|2025-01-21 11:28:20|11316.7|11304.7|11319.6|11307.6|11319.6|11307.6|11316.5|11304.5|0
1737458910000|2025-01-21 11:28:30|11319.7|11307.7|11316.7|11304.7|11319.7|11307.7|11316.7|11304.7|1
1737458920000|2025-01-21 11:28:40|11313.2|11305.2|11307.9|11295.9|11313.2|11305.2|11306.3|11294.3|1
1737458930000|2025-01-21 11:28:50|11308.2|11296.2|11307|11295|11308.9|11296.9|11306.2|11294.2|3
1737458940000|2025-01-21 11:29:00|11305.9|11297.9|11307.9|11295.9|11307.9|11299.4|11305.9|11295.9|2
1737458950000|2025-01-21 11:29:10|11308|11296|11313.2|11301.2|11315.2|11303.2|11302.4|11290.4|9
1737458960000|2025-01-21 11:29:20|11314.4|11302.4|11312.9|11300.9|11316.9|11304.9|11309.7|11299.4|3
1737458970000|2025-01-21 11:29:30|11312.4|11300.4|11313.4|11301.4|11313.4|11301.4|11308|11296|5
1737458980000|2025-01-21 11:29:40|11313.8|11301.8|11314.6|11302.6|11314.6|11302.6|11313.6|11301.6|6
1737458990000|2025-01-21 11:29:50|11316.8|11304.8|11314.4|11302.4|11317|11305|11313.9|11301.9|4
1737459000000|2025-01-21 11:30:00|11314.7|11302.7|11320.7|11308.7|11322.4|11310.4|11314.7|11302.7|1
1737459010000|2025-01-21 11:30:10|11321|11309|11314.7|11308.7|11321|11310|11314.7|11308.5|0
1737459020000|2025-01-21 11:30:20|11317.8|11305.8|11313|11301|11317.8|11307.8|11312.4|11300.4|1
1737459030000|2025-01-21 11:30:30|11313.1|11301.1|11309.6|11301.6|11313.1|11302|11309.6|11300.1|0
1737459040000|2025-01-21 11:30:40|11309.5|11301.5|11311.8|11299.8|11311.8|11301.5|11309.1|11299.8|1
1737459050000|2025-01-21 11:30:50|11310.3|11298.3|11306.7|11294.7|11311.7|11299.7|11306.7|11294.7|1
1737459060000|2025-01-21 11:31:00|11305.9|11293.9|11308.6|11296.6|11309.2|11297.2|11304.3|11293.9|0
1737459070000|2025-01-21 11:31:10|11309.2|11297.2|11316.3|11304.3|11317.4|11305.4|11308.6|11296.6|1
1737459080000|2025-01-21 11:31:20|11316.4|11304.4|11321.6|11309.6|11321.6|11309.6|11316.4|11304.4|0
1737459090000|2025-01-21 11:31:30|11322|11310|11324.4|11312.4|11324.4|11312.4|11322|11310|0
1737459100000|2025-01-21 11:31:40|11324.9|11312.9|11327.3|11315.3|11327.3|11315.3|11322.1|11310.1|1
1737459110000|2025-01-21 11:31:50|11347.3|11339.3|11354.8|11346.8|11354.8|11346.8|11347|11338.7|24
1737459120000|2025-01-21 11:32:00|11366.5|11354.5|11363.2|11351.2|11375.1|11363.1|11363.2|11351.2|9
1737459130000|2025-01-21 11:32:10|11360.1|11348.1|11372.1|11360.1|11373.1|11361.1|11359|11347|7
1737459140000|2025-01-21 11:32:20|11371.1|11359.1|11376.6|11364.6|11376.6|11364.6|11371.1|11359.1|8
1737459150000|2025-01-21 11:32:30|11375.1|11363.1|11374.6|11362.6|11375.1|11363.1|11374.5|11362.5|5
1737459170000|2025-01-21 11:32:50|11360.7|11348.7|11363.2|11351.2|11363.3|11351.3|11359.3|11347.3|12
1737459180000|2025-01-21 11:33:00|11362.4|11350.4|11361.7|11349.7|11362.4|11350.4|11359.8|11347.8|4
1737459190000|2025-01-21 11:33:10|11361.3|11349.3|11362.2|11350.2|11362.4|11350.4|11361.3|11349.3|1
1737459200000|2025-01-21 11:33:20|11362.1|11350.1|11362.1|11350.1|11362.1|11350.1|11362.1|11350.1|0
1737459210000|2025-01-21 11:33:30|11362.7|11350.7|11359.8|11347.8|11363.7|11351.7|11359.8|11347.8|3
1737459220000|2025-01-21 11:33:40|11356.9|11344.9|11354.7|11342.7|11356.9|11344.9|11354|11342|5
1737459230000|2025-01-21 11:33:50|11350.8|11338.8|11341|11329|11351.3|11339.3|11341|11329|1
1737459240000|2025-01-21 11:34:00|11341.4|11329.4|11348.2|11336.2|11348.2|11336.2|11341.4|11329.4|5
1737459250000|2025-01-21 11:34:10|11347.8|11335.8|11347.7|11335.7|11347.8|11335.8|11347.7|11335.7|0
1737459260000|2025-01-21 11:34:20|11352.5|11340.5|11355|11343|11355|11343|11352.5|11340.5|1
1737459270000|2025-01-21 11:34:30|11357.8|11345.8|11356.5|11344.5|11357.8|11345.8|11356.5|11344.5|0
1737459280000|2025-01-21 11:34:40|11355.3|11343.3|11343.9|11331.9|11355.3|11343.3|11343.9|11331.9|2
1737459290000|2025-01-21 11:34:50|11345|11333|11344.5|11332.5|11348.1|11336.1|11344.5|11332.5|4
1737459300000|2025-01-21 11:35:00|11344.8|11332.8|11338.9|11326.9|11346.3|11334.3|11338.9|11326.9|19
1737459310000|2025-01-21 11:35:10|11339.7|11327.7|11335.2|11323.2|11341.7|11329.7|11335.2|11323.2|13
1737459320000|2025-01-21 11:35:20|11341.5|11329.5|11346.5|11334.5|11346.5|11334.5|11339.6|11327.6|6
1737459330000|2025-01-21 11:35:30|11347.2|11335.2|11350.1|11338.1|11350.1|11338.1|11347.2|11335.2|0
1737459340000|2025-01-21 11:35:40|11349.7|11337.7|11347|11335|11349.7|11337.7|11347|11335|0
1737459350000|2025-01-21 11:35:50|11347.1|11335.1|11347.4|11335.4|11347.7|11335.7|11347|11335|0
1737459360000|2025-01-21 11:36:00|11348.7|11336.7|11349.2|11337.2|11349.2|11337.2|11348.7|11336.7|0
1737459370000|2025-01-21 11:36:10|11349.4|11337.4|11350.1|11338.1|11350.1|11339.1|11347.1|11337.4|1
1737459380000|2025-01-21 11:36:20|11351.5|11339.5|11356.9|11344.9|11357|11345|11351.5|11339.5|0
1737459390000|2025-01-21 11:36:30|11356.5|11344.5|11359.4|11347.4|11360|11348|11356|11344|0
1737459400000|2025-01-21 11:36:40|11360.9|11348.9|11359.6|11347.6|11360.9|11348.9|11359.3|11347.3|1
1737459410000|2025-01-21 11:36:50|11359.1|11347.1|11361.4|11349.4|11361.4|11349.4|11358.4|11346.4|3
1737459420000|2025-01-21 11:37:00|11361|11349|11361.5|11349.5|11361.5|11349.5|11360.5|11348.5|1
1737459430000|2025-01-21 11:37:10|11361.6|11349.6|11361.6|11349.6|11361.6|11349.6|11361.6|11349.6|0
1737459440000|2025-01-21 11:37:20|11361.8|11349.8|11357|11345|11361.8|11349.8|11357|11345|2
1737459450000|2025-01-21 11:37:30|11356.8|11344.8|11356.8|11344.8|11356.8|11344.8|11356.8|11344.8|0
1737459460000|2025-01-21 11:37:40|11357.2|11345.2|11346.3|11334.3|11357.2|11345.2|11340.2|11328.2|7
1737459470000|2025-01-21 11:37:50|11347.7|11335.7|11347.1|11335.1|11348.1|11336.1|11347.1|11335.1|0
1737459480000|2025-01-21 11:38:00|11347|11335|11340.5|11328.5|11347|11335|11340.2|11328.2|0
1737459490000|2025-01-21 11:38:10|11339.2|11327.2|11342.3|11330.3|11342.4|11330.4|11339.2|11327.2|0
1737459500000|2025-01-21 11:38:20|11341.8|11329.8|11343.4|11331.4|11343.4|11331.4|11340.8|11328.8|1
1737459510000|2025-01-21 11:38:30|11343.1|11331.1|11341.4|11329.4|11343.1|11331.1|11341.4|11329.4|0
1737459520000|2025-01-21 11:38:40|11340.6|11328.6|11342.7|11330.7|11342.7|11330.7|11329.8|11317.8|3
1737459530000|2025-01-21 11:38:50|11342.5|11330.5|11341.3|11329.3|11342.5|11330.5|11341.3|11329.3|0
1737459540000|2025-01-21 11:39:00|11341.6|11329.6|11340.3|11328.3|11347.5|11335.5|11335.1|11323.1|2
1737459550000|2025-01-21 11:39:10|11343.2|11335.2|11341.5|11329.5|11343.3|11335.2|11337.6|11325.6|1
1737459560000|2025-01-21 11:39:20|11366|11354|11367.5|11355.5|11367.5|11355.5|11366|11354|3
1737459570000|2025-01-21 11:39:30|11361.9|11349.9|11367.3|11355.3|11367.3|11355.3|11359.9|11347.9|3
1737459580000|2025-01-21 11:39:40|11367|11355|11387.6|11375.6|11387.6|11375.6|11367|11355|6
1737459590000|2025-01-21 11:39:50|11384.8|11372.8|11381|11369|11389.3|11377.3|11381|11369|2
1737459600000|2025-01-21 11:40:00|11380.9|11368.9|11383|11371|11383.5|11371.5|11380.9|11368.9|5
1737459610000|2025-01-21 11:40:10|11383.3|11371.3|11383.3|11371.3|11383.3|11371.3|11383.3|11371.3|0
1737459620000|2025-01-21 11:40:20|11383.5|11371.5|11383.8|11371.8|11383.8|11371.8|11383.5|11371.5|0
1737459630000|2025-01-21 11:40:30|11383.5|11371.5|11383.5|11371.5|11383.5|11371.5|11383.5|11371.5|0
1737459640000|2025-01-21 11:40:40|11384.2|11372.2|11384.2|11372.2|11384.7|11372.7|11384.1|11372.1|1
1737459650000|2025-01-21 11:40:50|11386.1|11374.1|11387.1|11375.1|11387.1|11375.1|11386.1|11374.1|2
1737459660000|2025-01-21 11:41:00|11384.8|11372.8|11382.6|11370.6|11385.1|11373.1|11382.6|11370.6|2
1737459680000|2025-01-21 11:41:20|11376.6|11364.6|11370.2|11358.2|11376.6|11364.6|11370.2|11358.2|1
1737459690000|2025-01-21 11:41:30|11368|11356|11374.2|11362.2|11374.2|11362.2|11368|11356|0
1737459700000|2025-01-21 11:41:40|11373.6|11361.6|11365.8|11353.8|11373.6|11361.6|11365.6|11353.6|0
1737459710000|2025-01-21 11:41:50|11366.1|11354.1|11365.8|11353.8|11366.1|11354.1|11365.5|11353.5|3
1737459720000|2025-01-21 11:42:00|11366|11354|11361.3|11349.3|11366.1|11354.1|11361.3|11349.3|0
1737459730000|2025-01-21 11:42:10|11361.1|11349.1|11361|11349|11361.1|11349.1|11361|11349|0
1737459750000|2025-01-21 11:42:30|11369.7|11357.7|11368.4|11356.4|11369.7|11357.7|11358.1|11346.1|7
1737459760000|2025-01-21 11:42:40|11367.2|11355.2|11363.7|11351.7|11367.2|11355.2|11363.7|11351.7|2
1737459770000|2025-01-21 11:42:50|11363.5|11351.5|11363.2|11351.2|11363.5|11351.5|11363.1|11351.1|1
1737459780000|2025-01-21 11:43:00|11363.6|11351.6|11364.6|11352.6|11364.6|11352.6|11363.6|11351.6|0
1737459790000|2025-01-21 11:43:10|11364|11352|11364.4|11352.4|11364.4|11352.4|11364|11352|0
1737459800000|2025-01-21 11:43:20|11364.3|11352.3|11364.4|11352.4|11364.4|11352.4|11363.9|11351.9|0
1737459810000|2025-01-21 11:43:30|11364.7|11352.7|11371.2|11359.2|11371.2|11359.2|11364.7|11352.7|0
1737459830000|2025-01-21 11:43:50|11372.7|11360.7|11372.7|11360.7|11372.7|11360.7|11372.7|11360.7|0
1737459840000|2025-01-21 11:44:00|11373.8|11361.8|11373.8|11361.8|11373.8|11361.8|11373.8|11361.8|0
1737459860000|2025-01-21 11:44:20|11378.5|11366.5|11376.7|11364.7|11378.5|11366.5|11376.7|11364.7|0
1737459870000|2025-01-21 11:44:30|11371.8|11359.8|11371.8|11359.8|11371.8|11359.8|11371.8|11359.8|0
1737459890000|2025-01-21 11:44:50|11370.3|11362.3|11389.8|11377.8|11389.8|11377.8|11370.3|11360.1|6
1737459900000|2025-01-21 11:45:00|11388|11376|11383|11371|11388|11376|11383|11371|3
1737459910000|2025-01-21 11:45:10|11383.7|11371.7|11379.6|11367.6|11383.7|11371.7|11377|11365|2
1737459920000|2025-01-21 11:45:20|11379.8|11367.8|11378.4|11366.4|11380.9|11368.9|11377.4|11365.4|3
1737459930000|2025-01-21 11:45:30|11378.5|11366.5|11379.2|11367.2|11379.2|11367.2|11378.5|11366.5|0
1737459940000|2025-01-21 11:45:40|11380.2|11368.2|11381.3|11369.3|11381.3|11369.3|11380.2|11368.2|0
1737459950000|2025-01-21 11:45:50|11385|11373|11384.2|11372.2|11385|11373|11384.2|11372.2|0
1737459980000|2025-01-21 11:46:20|11382|11370|11366.9|11354.9|11382|11370|11362.3|11350.3|10
1737459990000|2025-01-21 11:46:30|11367.3|11355.3|11374.1|11362.1|11374.6|11362.6|11367.3|11355.3|2
1737460000000|2025-01-21 11:46:40|11366.2|11354.2|11367.8|11355.8|11367.8|11355.8|11363.8|11351.8|6
1737460010000|2025-01-21 11:46:50|11369|11357|11369.1|11357.1|11369.2|11357.2|11369|11357|0
1737460020000|2025-01-21 11:47:00|11369.5|11357.5|11371.6|11359.6|11371.6|11359.6|11369.2|11357.2|1
1737460030000|2025-01-21 11:47:10|11374.4|11362.4|11375.3|11363.3|11375.3|11363.3|11373.9|11361.9|1
1737460040000|2025-01-21 11:47:20|11374.9|11362.9|11374.9|11362.9|11374.9|11362.9|11374.9|11362.9|0
1737460050000|2025-01-21 11:47:30|11376.1|11364.1|11375.1|11363.1|11377.1|11365.1|11372.8|11360.8|1
1737460080000|2025-01-21 11:48:00|11375.9|11363.9|11382.3|11370.3|11382.3|11370.3|11375.9|11363.9|0
1737460100000|2025-01-21 11:48:20|11381.7|11369.7|11380.9|11368.9|11381.7|11369.7|11379.7|11367.7|1
1737460120000|2025-01-21 11:48:40|11382.5|11370.5|11387.3|11375.3|11387.3|11375.3|11382.5|11370.5|0
1737460140000|2025-01-21 11:49:00|11387|11375|11387.7|11375.7|11387.7|11375.7|11387|11375|0
1737460150000|2025-01-21 11:49:10|11388|11376|11389.4|11377.4|11389.4|11377.4|11387.9|11375.9|0
1737460160000|2025-01-21 11:49:20|11389.7|11377.7|11375.4|11363.4|11389.7|11377.7|11375.4|11363.4|3
1737460170000|2025-01-21 11:49:30|11375.3|11363.3|11374.2|11362.2|11375.3|11363.3|11374.2|11362.2|1
1737460180000|2025-01-21 11:49:40|11374.7|11362.7|11375.1|11363.1|11375.1|11363.1|11374.1|11362.1|1
1737460190000|2025-01-21 11:49:50|11376.7|11364.7|11376.7|11364.7|11376.7|11364.7|11376.7|11364.7|0
1737460200000|2025-01-21 11:50:00|11376|11364|11377.2|11365.2|11377.2|11365.3|11371.5|11363.5|1
1737460210000|2025-01-21 11:50:10|11379.8|11367.8|11380.5|11368.5|11380.6|11368.6|11379.8|11367.8|1
1737460230000|2025-01-21 11:50:30|11380.1|11368.1|11380.1|11368.1|11380.1|11368.1|11380.1|11368.1|0
1737460240000|2025-01-21 11:50:40|11379.3|11367.3|11410.6|11398.6|11413|11401|11379.3|11367.3|21
1737460250000|2025-01-21 11:50:50|11411.4|11399.4|11414.7|11402.7|11420.5|11408.5|11411.4|11399.4|4
1737460260000|2025-01-21 11:51:00|11415.1|11403.1|11416.8|11404.8|11418.4|11406.4|11415.1|11403.1|1
1737460270000|2025-01-21 11:51:10|11427.7|11415.7|11427.4|11415.4|11431|11419|11419.6|11407.6|17
1737460280000|2025-01-21 11:51:20|11426.8|11414.8|11410.3|11398.3|11426.8|11414.8|11410.3|11398.3|4
1737460290000|2025-01-21 11:51:30|11409|11397|11415.8|11403.8|11415.8|11403.8|11403.5|11391.5|0
1737460300000|2025-01-21 11:51:40|11415.4|11403.4|11415.2|11403.2|11415.4|11403.4|11415.1|11403.1|0
1737460310000|2025-01-21 11:51:50|11411.7|11399.7|11407.8|11395.8|11411.9|11399.9|11407.8|11395.8|0
1737460320000|2025-01-21 11:52:00|11404.9|11392.9|11405.5|11393.5|11405.5|11393.5|11404.9|11392.9|0
1737460330000|2025-01-21 11:52:10|11407.2|11395.2|11388.5|11376.5|11407.2|11395.2|11388.5|11376.5|1
1737460340000|2025-01-21 11:52:20|11388.2|11376.2|11388.1|11376.1|11388.2|11376.2|11386.7|11374.7|4
1737460350000|2025-01-21 11:52:30|11388.5|11376.5|11387|11375|11388.5|11376.5|11384.1|11372.1|1
1737460370000|2025-01-21 11:52:50|11387.5|11375.5|11388.7|11376.7|11388.7|11376.7|11387.5|11375.5|0
1737460380000|2025-01-21 11:53:00|11388.3|11376.3|11407.4|11395.4|11408.8|11396.8|11388.3|11376.3|1
1737460390000|2025-01-21 11:53:10|11407.9|11395.9|11407.6|11395.6|11407.9|11395.9|11402|11390|0
1737460400000|2025-01-21 11:53:20|11407.8|11395.8|11404.8|11392.8|11407.8|11395.8|11404.8|11392.8|0
1737460410000|2025-01-21 11:53:30|11405.2|11393.2|11409.2|11397.2|11409.3|11397.3|11405.2|11393.2|0
1737460420000|2025-01-21 11:53:40|11409.6|11397.6|11409.6|11397.6|11409.6|11397.6|11409|11397|0
1737460430000|2025-01-21 11:53:50|11410.1|11398.1|11409.3|11397.3|11410.1|11398.1|11409.3|11397.3|0
1737460440000|2025-01-21 11:54:00|11410.9|11398.9|11409.7|11397.7|11410.9|11398.9|11409.7|11397.7|0
1737460450000|2025-01-21 11:54:10|11410.8|11398.8|11409.8|11397.8|11410.8|11398.8|11409.7|11397.7|0
1737460460000|2025-01-21 11:54:20|11406|11394|11403.8|11391.8|11406|11394|11403.8|11391.8|2
1737460470000|2025-01-21 11:54:30|11403.1|11391.1|11405.9|11393.9|11405.9|11395.8|11403.1|11391.1|1
1737460480000|2025-01-21 11:54:40|11406.4|11394.4|11404.9|11392.9|11407.6|11395.6|11403.4|11392.6|2
1737460500000|2025-01-21 11:55:00|11405.2|11393.2|11404.8|11392.8|11405.2|11393.2|11404.8|11392.8|0
1737460520000|2025-01-21 11:55:20|11404.9|11392.9|11405|11393|11405|11393|11404.9|11392.9|1
1737460530000|2025-01-21 11:55:30|11404.9|11392.9|11406.7|11394.7|11406.7|11394.7|11404.9|11392.9|1
1737460540000|2025-01-21 11:55:40|11406.3|11394.3|11405|11393|11406.4|11394.4|11405|11393|0
1737460550000|2025-01-21 11:55:50|11398.3|11386.3|11393.5|11381.5|11398.5|11386.5|11393.5|11381.5|0
1737460560000|2025-01-21 11:56:00|11393.3|11381.3|11395.3|11383.3|11395.3|11383.3|11393.3|11381.3|0
1737460570000|2025-01-21 11:56:10|11392.3|11380.3|11393.9|11381.9|11393.9|11381.9|11392.3|11380.3|0
1737460580000|2025-01-21 11:56:20|11392.6|11380.6|11391.3|11379.3|11392.6|11380.6|11391.3|11379.3|0
1737460590000|2025-01-21 11:56:30|11391.5|11379.5|11395.7|11383.7|11397.3|11385.3|11391.5|11379.5|0
1737460600000|2025-01-21 11:56:40|11387.7|11375.7|11384.8|11372.8|11388.6|11376.6|11381|11369|1
1737460610000|2025-01-21 11:56:50|11383.8|11371.8|11383.8|11371.8|11383.8|11371.8|11383.8|11371.8|0
1737460620000|2025-01-21 11:57:00|11384.5|11372.5|11384|11372|11384.5|11372.5|11382.6|11370.6|6
1737460630000|2025-01-21 11:57:10|11383.3|11371.3|11383.3|11371.3|11383.3|11371.3|11383.3|11371.3|0
1737460640000|2025-01-21 11:57:20|11383.1|11371.1|11382.6|11370.6|11383.1|11371.1|11382.6|11370.6|0
1737460650000|2025-01-21 11:57:30|11382.4|11370.4|11382.9|11370.9|11382.9|11370.9|11382|11370|0
1737460660000|2025-01-21 11:57:40|11382.6|11370.6|11374|11362|11382.6|11370.6|11374|11362|3
1737460670000|2025-01-21 11:57:50|11371|11359|11370|11358|11371|11359|11370|11358|0
1737460680000|2025-01-21 11:58:00|11368.9|11356.9|11367.9|11355.9|11368.9|11356.9|11367.9|11355.9|0
1737460690000|2025-01-21 11:58:10|11366.6|11354.6|11367.5|11355.5|11367.5|11355.5|11366.6|11354.6|0
1737460700000|2025-01-21 11:58:20|11367.7|11355.7|11367|11355|11367.7|11355.7|11365.5|11353.5|1
1737460710000|2025-01-21 11:58:30|11366|11354|11367.5|11355.5|11367.7|11355.7|11365.1|11353.1|1
1737460720000|2025-01-21 11:58:40|11362.5|11350.5|11361.6|11349.6|11362.6|11350.6|11361.6|11349.6|0
1737460730000|2025-01-21 11:58:50|11361.5|11349.5|11361.1|11349.1|11361.5|11349.5|11361.1|11349.1|0
1737460740000|2025-01-21 11:59:00|11361.6|11349.6|11368.4|11356.4|11368.7|11356.7|11361.6|11349.6|1
1737460750000|2025-01-21 11:59:10|11369.5|11357.5|11373.9|11361.9|11374.4|11362.4|11369.5|11357.5|0
1737460760000|2025-01-21 11:59:20|11374.4|11362.4|11374.9|11362.9|11374.9|11362.9|11374.4|11362.4|1
1737460770000|2025-01-21 11:59:30|11375.4|11363.4|11380.4|11368.4|11380.4|11368.4|11375.4|11363.4|0
1737460780000|2025-01-21 11:59:40|11380.3|11368.3|11380.4|11368.4|11380.4|11368.4|11379.9|11367.9|0
1737460790000|2025-01-21 11:59:50|11380.3|11368.3|11381.9|11369.9|11381.9|11369.9|11380.3|11368.3|0
1737460800000|2025-01-21 12:00:00|11382.3|11370.3|11383.8|11371.8|11383.8|11371.8|11380.6|11368.6|1
1737460810000|2025-01-21 12:00:10|11381.6|11373.6|11388.4|11376.4|11389|11377|11381.6|11369.8|3
1737460820000|2025-01-21 12:00:20|11388.3|11376.3|11386.4|11374.4|11388.3|11376.3|11386.4|11374.4|0
1737460830000|2025-01-21 12:00:30|11386|11374|11386|11374|11386|11374|11386|11374|0
1737460840000|2025-01-21 12:00:40|11386.1|11374.1|11386.7|11374.7|11386.7|11374.7|11386.1|11374.1|1
1737460870000|2025-01-21 12:01:10|11387.2|11375.2|11387.2|11375.2|11387.2|11375.2|11387.1|11375.1|0
1737460880000|2025-01-21 12:01:20|11387.3|11375.3|11403.8|11391.8|11404.8|11392.8|11387.3|11375.3|1
1737460890000|2025-01-21 12:01:30|11404.1|11392.1|11404.5|11392.5|11405.1|11393.1|11404.1|11392.1|0
1737460900000|2025-01-21 12:01:40|11404.1|11392.1|11403.8|11391.8|11404.1|11392.1|11403.6|11391.6|0
1737460910000|2025-01-21 12:01:50|11406.4|11394.4|11406.6|11394.6|11406.6|11394.6|11406.4|11394.4|0
1737460920000|2025-01-21 12:02:00|11406.2|11394.2|11396|11384|11406.2|11394.2|11395.8|11383.8|2
1737460930000|2025-01-21 12:02:10|11397.8|11385.8|11405.7|11393.7|11405.7|11393.7|11397.7|11385.7|1
1737460940000|2025-01-21 12:02:20|11406.4|11394.4|11407.1|11395.1|11407.1|11395.1|11406.4|11394.4|0
1737460950000|2025-01-21 12:02:30|11406.7|11394.7|11406.7|11394.7|11406.7|11394.7|11406.7|11394.7|0
1737460960000|2025-01-21 12:02:40|11399.2|11387.2|11375.3|11363.3|11399.4|11387.4|11375.3|11363.3|5
1737460970000|2025-01-21 12:02:50|11374.5|11362.5|11376.9|11364.9|11376.9|11364.9|11374.5|11362.5|1
1737460980000|2025-01-21 12:03:00|11377.3|11365.3|11375.5|11363.5|11377.3|11365.3|11375.5|11363.5|0
1737460990000|2025-01-21 12:03:10|11371.9|11359.9|11367.7|11355.7|11372.9|11360.9|11367|11355|1
1737461000000|2025-01-21 12:03:20|11368.8|11356.8|11368|11356|11371|11359|11364.8|11352.8|0
1737461010000|2025-01-21 12:03:30|11367.6|11355.6|11366.4|11354.4|11367.6|11355.6|11365.6|11353.6|0
1737461020000|2025-01-21 12:03:40|11366.5|11354.5|11369.8|11357.8|11370.8|11358.8|11366.5|11354.5|0
1737461030000|2025-01-21 12:03:50|11369.9|11357.9|11369.9|11357.9|11369.9|11357.9|11369.9|11357.9|0
1737461040000|2025-01-21 12:04:00|11370.3|11358.3|11358.2|11346.2|11370.3|11358.3|11358.2|11346.2|12
1737461050000|2025-01-21 12:04:10|11343.3|11331.3|11340|11328|11346.8|11334.8|11339.3|11327.3|20
1737461060000|2025-01-21 12:04:20|11340.1|11328.1|11340.9|11328.9|11343.5|11331.5|11337|11325|16
1737461070000|2025-01-21 12:04:30|11341.5|11329.5|11342.1|11330.1|11344.4|11332.4|11339.9|11327.9|5
1737461080000|2025-01-21 12:04:40|11343.6|11331.6|11363.7|11351.7|11364.1|11352.1|11343.6|11331.6|5
1737461090000|2025-01-21 12:04:50|11364.7|11352.7|11363|11351|11364.7|11352.7|11363|11351|0
1737461100000|2025-01-21 12:05:00|11363.3|11351.3|11356.8|11344.8|11363.3|11351.3|11354.2|11342.2|1
1737461110000|2025-01-21 12:05:10|11354.9|11342.9|11356.7|11344.7|11359|11349.1|11354.9|11342.9|2
1737461120000|2025-01-21 12:05:20|11354.4|11342.4|11354.4|11342.4|11354.4|11342.4|11354.4|11342.4|0
1737461130000|2025-01-21 12:05:30|11354.5|11342.5|11354.5|11342.5|11354.5|11342.5|11354.5|11342.5|0
1737461140000|2025-01-21 12:05:40|11351.7|11339.7|11355.8|11343.8|11359.6|11347.6|11351.7|11339.7|4
1737461150000|2025-01-21 12:05:50|11355.6|11343.6|11355.3|11343.3|11356|11344|11353.8|11341.8|1
1737461160000|2025-01-21 12:06:00|11354.8|11342.8|11351.2|11339.2|11357.3|11345.3|11350.6|11338.6|0
1737461170000|2025-01-21 12:06:10|11352.5|11340.5|11352.7|11340.7|11352.7|11340.7|11352.5|11340.5|0
1737461180000|2025-01-21 12:06:20|11351.2|11339.2|11347.9|11335.9|11351.2|11339.2|11347.9|11335.9|4
1737461190000|2025-01-21 12:06:30|11347.5|11335.5|11349.6|11337.6|11349.6|11337.6|11347.5|11335.5|1
1737461200000|2025-01-21 12:06:40|11349|11337|11341|11329|11349.4|11337.4|11341|11329|1
1737461210000|2025-01-21 12:06:50|11339.6|11327.6|11342.7|11330.7|11345.4|11334.3|11338.9|11326.9|6
1737461220000|2025-01-21 12:07:00|11344.2|11332.2|11348.2|11336.2|11348.2|11336.2|11344.2|11332.2|1
1737461230000|2025-01-21 12:07:10|11348|11336|11348|11336|11348|11336|11348|11336|0
1737461240000|2025-01-21 12:07:20|11347.1|11335.1|11347.8|11335.8|11347.8|11335.8|11347.1|11335.1|0
1737461250000|2025-01-21 12:07:30|11348.4|11336.4|11350.7|11338.7|11351|11339|11348.4|11336.4|0
1737461260000|2025-01-21 12:07:40|11349.8|11337.8|11354.6|11342.6|11359.2|11347.2|11349.8|11337.8|1
1737461270000|2025-01-21 12:07:50|11354.9|11342.9|11361.3|11349.3|11361.3|11349.3|11354.3|11342.3|2
1737461280000|2025-01-21 12:08:00|11358.8|11346.8|11362.8|11350.8|11363.7|11351.7|11355.4|11343.4|1
1737461290000|2025-01-21 12:08:10|11362.3|11350.3|11360.9|11348.9|11362.3|11350.3|11360.9|11348.9|0
1737461310000|2025-01-21 12:08:30|11353.6|11341.6|11353.6|11341.6|11353.6|11341.6|11353.6|11341.6|2
1737461320000|2025-01-21 12:08:40|11351.5|11339.5|11351.1|11339.1|11353.4|11341.4|11350.2|11338.2|0
1737461330000|2025-01-21 12:08:50|11350.9|11338.9|11345.9|11333.9|11350.9|11338.9|11345.5|11333.5|1
1737461340000|2025-01-21 12:09:00|11345.7|11333.7|11345.7|11333.7|11345.7|11333.7|11344.7|11332.7|0
1737461350000|2025-01-21 12:09:10|11347|11335|11345.7|11333.7|11347|11335|11345.7|11333.7|0
1737461360000|2025-01-21 12:09:20|11345.4|11333.4|11340.7|11328.7|11345.4|11333.4|11339.6|11327.6|2
1737461370000|2025-01-21 12:09:30|11337|11325|11336.9|11324.9|11337|11325|11336.9|11324.9|2
1737461380000|2025-01-21 12:09:40|11339.6|11327.6|11337.3|11325.3|11339.6|11327.6|11337.3|11325.3|0
1737461390000|2025-01-21 12:09:50|11338.3|11326.3|11338.3|11326.3|11344.7|11332.7|11338.3|11326.3|0
1737461400000|2025-01-21 12:10:00|11339.3|11327.3|11339|11327|11340|11328|11338.8|11326.8|2
1737461410000|2025-01-21 12:10:10|11338.6|11326.6|11336.1|11324.1|11338.6|11326.6|11336|11324|0
1737461420000|2025-01-21 12:10:20|11335.7|11323.7|11335.5|11323.5|11339.3|11327.3|11335|11323|6
1737461430000|2025-01-21 12:10:30|11335.2|11323.2|11340.6|11328.6|11340.6|11330.5|11334.5|11322.5|4
1737461440000|2025-01-21 12:10:40|11336.3|11328.3|11343.8|11331.8|11343.8|11331.8|11336.3|11328.3|2
1737461450000|2025-01-21 12:10:50|11342|11334|11342.9|11330.9|11344.1|11334|11342|11330.9|5
1737461460000|2025-01-21 12:11:00|11343|11331|11337|11325|11343|11331|11336.6|11324.6|2
1737461480000|2025-01-21 12:11:20|11336.7|11324.7|11336.7|11324.7|11336.7|11324.7|11336.7|11324.7|0
1737461490000|2025-01-21 12:11:30|11337|11325|11314.3|11302.3|11337.8|11325.8|11301.7|11289.7|21
1737461500000|2025-01-21 12:11:40|11314.2|11302.2|11320.3|11308.3|11320.4|11308.4|11307.6|11295.6|2
1737461510000|2025-01-21 12:11:50|11321.8|11309.8|11324.1|11312.1|11326.1|11314.1|11321.8|11309.8|0
1737461520000|2025-01-21 12:12:00|11323|11311|11319|11307|11323|11311|11316.8|11304.8|12
1737461530000|2025-01-21 12:12:10|11317|11305|11318.9|11306.9|11318.9|11306.9|11309.6|11297.6|1
1737461540000|2025-01-21 12:12:20|11319|11307|11312.9|11300.9|11319|11307|11312.7|11300.7|10
1737461550000|2025-01-21 12:12:30|11312.7|11300.7|11313.3|11301.3|11315.5|11303.6|11311.6|11300.7|4
1737461560000|2025-01-21 12:12:40|11310|11302|11310.1|11298.1|11312.7|11302.7|11310|11298.1|2
1737461580000|2025-01-21 12:13:00|11311.1|11299.1|11312.1|11300.1|11312.1|11300.1|11311.1|11299.1|0
1737461590000|2025-01-21 12:13:10|11310.6|11298.6|11310.6|11298.6|11310.6|11298.6|11310.6|11298.6|0
1737461600000|2025-01-21 12:13:20|11310.3|11298.3|11312.4|11300.4|11313|11301|11309.5|11297.5|3
1737461610000|2025-01-21 12:13:30|11313.4|11301.4|11311.6|11303.6|11314|11304.9|11310.9|11301.4|0
1737461620000|2025-01-21 12:13:40|11311.5|11303.5|11313.5|11301.5|11313.8|11303.5|11311.5|11300.4|3
1737461630000|2025-01-21 12:13:50|11311.8|11303.8|11312.4|11304.4|11315.9|11305.4|11311.8|11302.1|0
1737461640000|2025-01-21 12:14:00|11312|11306.4|11336.4|11324.4|11337.7|11325.7|11312|11306|2
1737461650000|2025-01-21 12:14:10|11339.2|11327.2|11342.7|11330.7|11344.6|11332.6|11339.2|11327.2|0
1737461670000|2025-01-21 12:14:30|11341.3|11329.3|11341.1|11329.1|11341.3|11329.3|11341.1|11329.1|0
1737461690000|2025-01-21 12:14:50|11338.2|11326.2|11332.8|11320.8|11338.2|11326.2|11332.8|11320.8|2
1737461700000|2025-01-21 12:15:00|11333.5|11321.5|11325.7|11313.7|11333.5|11321.5|11325.7|11313.7|0
1737461710000|2025-01-21 12:15:10|11325.5|11313.5|11326.8|11314.8|11327.1|11315.1|11324.9|11312.9|0
1737461720000|2025-01-21 12:15:20|11326.9|11314.9|11326.8|11314.8|11328.5|11316.5|11325|11313|0
1737461730000|2025-01-21 12:15:30|11326.5|11314.5|11325.4|11313.4|11326.5|11314.5|11324.7|11312.7|1
1737461740000|2025-01-21 12:15:40|11325|11313|11321.5|11309.5|11325|11313|11315.8|11303.8|8
1737461750000|2025-01-21 12:15:50|11320.3|11308.3|11309.2|11297.2|11320.3|11308.3|11307.3|11295.3|1
1737461760000|2025-01-21 12:16:00|11310.1|11298.1|11308.8|11296.8|11310.1|11298.1|11301.8|11292|7
1737461770000|2025-01-21 12:16:10|11312.1|11300.1|11312.3|11300.3|11313.6|11301.6|11311.7|11299.7|0
1737461780000|2025-01-21 12:16:20|11313.7|11301.7|11313.6|11301.6|11313.7|11301.7|11313.4|11301.4|1
1737461790000|2025-01-21 12:16:30|11313.2|11301.2|11314.1|11302.1|11315.6|11303.6|11311.7|11299.7|0
1737461800000|2025-01-21 12:16:40|11317|11305|11317.8|11305.8|11320.2|11308.2|11311.8|11299.8|2
1737461810000|2025-01-21 12:16:50|11321.1|11309.1|11317.8|11305.8|11321.7|11309.7|11317.8|11305.8|0
1737461820000|2025-01-21 12:17:00|11318.2|11306.2|11318.9|11306.9|11319.2|11307.2|11318.2|11306.2|0
1737461830000|2025-01-21 12:17:10|11319.2|11307.2|11312.3|11300.3|11319.2|11307.2|11309.9|11297.9|9
1737461840000|2025-01-21 12:17:20|11312.5|11300.5|11317.4|11305.4|11318.2|11306.2|11312.3|11300.3|0
1737461850000|2025-01-21 12:17:30|11314.7|11302.7|11317.6|11305.6|11320.5|11308.5|11314.7|11302.7|1
1737461860000|2025-01-21 12:17:40|11313.1|11301.1|11314.7|11302.7|11314.7|11302.7|11313.1|11301.1|0
1737461870000|2025-01-21 12:17:50|11306.8|11294.8|11308.2|11296.2|11310.5|11298.5|11306.8|11294.8|18
1737461880000|2025-01-21 12:18:00|11308.6|11296.6|11303.7|11297.7|11308.6|11300.5|11303.7|11296.6|11
1737461890000|2025-01-21 12:18:10|11309.3|11297.3|11309.2|11297.2|11310.2|11298.2|11309.2|11297.2|2
1737461900000|2025-01-21 12:18:20|11309.7|11297.7|11308.6|11296.6|11309.7|11297.7|11308.6|11296.6|1
1737461910000|2025-01-21 12:18:30|11308.5|11296.5|11306.8|11294.8|11308.5|11296.5|11306.8|11294.8|1
1737461920000|2025-01-21 12:18:40|11315.2|11303.2|11315.1|11303.1|11316.1|11304.1|11315|11303|2
1737461930000|2025-01-21 12:18:50|11314.8|11302.8|11315.1|11303.1|11315.4|11303.4|11312.4|11300.4|0
1737461940000|2025-01-21 12:19:00|11317.9|11305.9|11316.1|11304.1|11318.1|11306.1|11313.8|11301.8|2
1737461950000|2025-01-21 12:19:10|11316.5|11304.5|11328.2|11316.2|11328.8|11318.2|11316.1|11304.1|1
1737461960000|2025-01-21 12:19:20|11321.1|11309.1|11329|11317|11329|11317|11318.8|11309.1|1
1737461970000|2025-01-21 12:19:30|11329.1|11317.1|11329.6|11317.6|11329.6|11317.6|11329|11317|0
1737461980000|2025-01-21 12:19:40|11329.5|11317.5|11329.5|11317.5|11329.7|11317.7|11329.5|11317.5|0
1737461990000|2025-01-21 12:19:50|11327.6|11319.6|11338.6|11326.6|11338.6|11326.6|11327.6|11318.2|7
1737462000000|2025-01-21 12:20:00|11337.9|11325.9|11343|11331|11343.6|11331.6|11337.9|11325.9|4
1737462010000|2025-01-21 12:20:10|11344.8|11332.8|11330|11318|11345.7|11333.7|11329.8|11317.8|4
1737462020000|2025-01-21 12:20:20|11329.7|11317.7|11330.8|11318.8|11330.8|11318.8|11329.7|11317.7|2
1737462030000|2025-01-21 12:20:30|11331.2|11319.2|11331.2|11319.2|11331.2|11319.2|11331.2|11319.2|0
1737462040000|2025-01-21 12:20:40|11331.5|11319.5|11326.4|11314.4|11332.2|11320.2|11326.4|11314.4|1
1737462050000|2025-01-21 12:20:50|11325.4|11313.4|11316.5|11304.5|11325.4|11313.4|11316.5|11304.5|0
1737462080000|2025-01-21 12:21:20|11316.8|11304.8|11316|11304|11316.8|11304.8|11315.8|11303.8|0
1737462100000|2025-01-21 12:21:40|11317.4|11305.4|11320.8|11308.8|11321.2|11309.2|11317.4|11305.4|0
1737462120000|2025-01-21 12:22:00|11320.9|11308.9|11320.9|11308.9|11320.9|11308.9|11320.9|11308.9|0
1737462130000|2025-01-21 12:22:10|11321.3|11309.3|11321.3|11309.3|11321.3|11309.3|11320.5|11308.5|0
1737462140000|2025-01-21 12:22:20|11317.8|11305.8|11319|11307|11319.5|11307.5|11317.8|11305.8|3
1737462150000|2025-01-21 12:22:30|11318.3|11306.3|11317|11305|11318.3|11306.3|11317|11305|0
1737462160000|2025-01-21 12:22:40|11316.6|11304.6|11312.3|11300.3|11316.6|11304.6|11312.3|11300.3|1
1737462170000|2025-01-21 12:22:50|11312.6|11300.6|11305.3|11293.3|11312.6|11300.6|11305.3|11293.3|11
1737462180000|2025-01-21 12:23:00|11303.9|11291.9|11304.9|11292.9|11305.5|11293.5|11303.9|11291.9|0
1737462190000|2025-01-21 12:23:10|11302.4|11294.4|11310.7|11298.7|11311.1|11301.1|11302.4|11294.4|8
1737462200000|2025-01-21 12:23:20|11311.9|11299.9|11313|11301|11313.7|11301.7|11311.9|11299.9|0
1737462210000|2025-01-21 12:23:30|11313.2|11301.2|11313.2|11301.2|11313.2|11301.2|11313.2|11301.2|1
1737462220000|2025-01-21 12:23:40|11313.9|11301.9|11312|11304|11313.9|11304|11312|11301.9|1
1737462230000|2025-01-21 12:23:50|11315.4|11303.4|11319.8|11307.8|11320.8|11308.8|11315.4|11303.4|0
1737462240000|2025-01-21 12:24:00|11319.5|11307.5|11334.5|11322.5|11334.5|11322.5|11318.6|11306.6|2
1737462250000|2025-01-21 12:24:10|11339.9|11327.9|11346.4|11334.4|11346.4|11334.4|11338.4|11326.4|1
1737462260000|2025-01-21 12:24:20|11346.8|11334.8|11347.7|11335.7|11347.7|11335.7|11346.8|11334.8|0
1737462270000|2025-01-21 12:24:30|11348|11336|11342.8|11330.8|11348.7|11336.7|11341.4|11329.4|3
1737462280000|2025-01-21 12:24:40|11343.8|11331.8|11343.8|11331.8|11343.8|11331.8|11343.8|11331.8|0
1737462300000|2025-01-21 12:25:00|11345|11333|11337.7|11325.7|11345|11333|11335.8|11323.8|2
1737462310000|2025-01-21 12:25:10|11337.9|11325.9|11337.9|11325.9|11337.9|11325.9|11337.9|11325.9|0
1737462320000|2025-01-21 12:25:20|11342.3|11330.3|11347.5|11335.5|11348|11336|11342.3|11330.3|2
1737462330000|2025-01-21 12:25:30|11347.6|11335.6|11348.9|11336.9|11349|11337|11345.1|11333.1|0
1737462340000|2025-01-21 12:25:40|11347.7|11335.7|11347.7|11335.7|11347.7|11335.7|11347.7|11335.7|0
1737462360000|2025-01-21 12:26:00|11347.3|11335.3|11344.8|11332.8|11347.3|11335.3|11343.1|11331.1|0
1737462370000|2025-01-21 12:26:10|11347|11335|11346.5|11334.5|11349.1|11337.1|11344.9|11332.9|1
1737462380000|2025-01-21 12:26:20|11343.8|11331.8|11341|11329|11343.8|11331.8|11341|11329|0
1737462390000|2025-01-21 12:26:30|11344.3|11332.3|11351.3|11339.3|11351.3|11339.3|11344.3|11332.3|3
1737462400000|2025-01-21 12:26:40|11351.6|11339.6|11351.4|11339.4|11351.6|11339.6|11346.7|11334.7|1
1737462410000|2025-01-21 12:26:50|11353.8|11341.8|11382.6|11370.6|11382.6|11370.6|11353.8|11341.8|3
1737462420000|2025-01-21 12:27:00|11382.1|11370.1|11382.3|11370.3|11383.6|11371.6|11382|11370|1
1737462430000|2025-01-21 12:27:10|11382|11370|11374.3|11362.3|11382|11370|11370.7|11360.1|4
1737462440000|2025-01-21 12:27:20|11373.8|11361.8|11372.8|11360.8|11373.8|11361.8|11372.8|11360.8|0
1737462450000|2025-01-21 12:27:30|11371.3|11359.3|11364.9|11352.9|11371.3|11359.3|11364.8|11352.8|1
1737462460000|2025-01-21 12:27:40|11364.8|11352.8|11361.9|11349.9|11364.8|11352.8|11361.9|11349.9|0
1737462470000|2025-01-21 12:27:50|11362.3|11350.3|11365.5|11353.5|11365.9|11353.9|11362.3|11350.3|1
1737462480000|2025-01-21 12:28:00|11354.9|11342.9|11358.9|11346.9|11359.1|11347.1|11354.9|11342.9|2
1737462490000|2025-01-21 12:28:10|11359.2|11347.2|11358.9|11346.9|11360.9|11348.9|11358.8|11346.8|1
1737462500000|2025-01-21 12:28:20|11359.3|11347.3|11357.1|11345.1|11359.3|11347.3|11356.7|11344.7|0
1737462510000|2025-01-21 12:28:30|11356.9|11344.9|11350.1|11338.1|11356.9|11344.9|11350.1|11338.1|1
1737462520000|2025-01-21 12:28:40|11345.4|11337.4|11353.1|11341.1|11353.1|11341.1|11345.4|11337.4|1
1737462530000|2025-01-21 12:28:50|11352.9|11340.9|11352.7|11340.7|11352.9|11340.9|11352.7|11340.7|0
1737462540000|2025-01-21 12:29:00|11351.9|11339.9|11353.2|11341.2|11353.4|11341.4|11351.4|11339.4|0
1737462550000|2025-01-21 12:29:10|11352.8|11340.8|11350.3|11338.3|11352.8|11340.8|11350.1|11338.1|0
1737462560000|2025-01-21 12:29:20|11336.1|11324.1|11336.3|11324.3|11336.3|11324.3|11336.1|11324.1|1
1737462580000|2025-01-21 12:29:40|11336.2|11324.2|11334.2|11322.2|11336.2|11324.2|11334.2|11322.2|0
1737462600000|2025-01-21 12:30:00|11333.8|11321.8|11331.4|11319.4|11333.8|11321.8|11326.2|11314.2|3
1737462610000|2025-01-21 12:30:10|11331.1|11319.1|11335.8|11323.8|11336.2|11324.2|11326.4|11314.4|3
1737462620000|2025-01-21 12:30:20|11331.1|11319.1|11327.2|11315.2|11331.4|11319.4|11323.2|11311.2|3
1737462630000|2025-01-21 12:30:30|11327.9|11315.9|11334.7|11322.7|11335|11323|11327.9|11315.9|0
1737462640000|2025-01-21 12:30:40|11329.6|11317.6|11328.5|11316.5|11331.8|11319.8|11326.4|11314.4|4
1737462650000|2025-01-21 12:30:50|11328.1|11316.1|11329.1|11317.1|11332|11320|11327.8|11315.8|19
1737462660000|2025-01-21 12:31:00|11328.1|11316.1|11327.6|11315.6|11331.9|11319.9|11327.6|11315.6|0
1737462670000|2025-01-21 12:31:10|11327.9|11315.9|11340.1|11328.1|11340.6|11328.6|11327.9|11315.9|2
1737462680000|2025-01-21 12:31:20|11329.3|11317.3|11326|11314|11329.7|11317.7|11325.6|11313.6|7
1737462690000|2025-01-21 12:31:30|11326.3|11314.3|11323.9|11311.9|11327.9|11315.9|11323.9|11311.9|1
1737462700000|2025-01-21 12:31:40|11328.5|11316.5|11324.9|11312.9|11328.5|11316.5|11324.9|11312.9|0
1737462710000|2025-01-21 12:31:50|11320.1|11308.1|11300.8|11288.8|11320.1|11308.1|11300.8|11288.8|4
1737462720000|2025-01-21 12:32:00|11300.6|11288.6|11295|11283|11300.6|11288.6|11292.9|11282.5|0
1737462730000|2025-01-21 12:32:10|11293|11281|11294|11282|11294|11282|11292.6|11280.6|0
1737462740000|2025-01-21 12:32:20|11293.9|11281.9|11289.9|11277.9|11293.9|11281.9|11289.9|11277.9|0
1737462750000|2025-01-21 12:32:30|11293.7|11281.7|11283.5|11275.5|11293.7|11285.2|11283.5|11273|7
1737462760000|2025-01-21 12:32:40|11284.7|11272.7|11280.4|11268.4|11284.7|11272.7|11280.4|11268.4|1
1737462770000|2025-01-21 12:32:50|11279.4|11271.4|11273.4|11261.4|11281.9|11271.7|11270.4|11258.4|3
1737462780000|2025-01-21 12:33:00|11272.7|11260.7|11269.5|11257.5|11272.7|11260.7|11262.6|11250.6|0
1737462790000|2025-01-21 12:33:10|11266.5|11254.5|11275.4|11263.4|11277.3|11265.3|11266.5|11254.5|2
1737462800000|2025-01-21 12:33:20|11275.3|11263.3|11287.8|11275.8|11287.8|11275.8|11275.3|11263.3|0
1737462810000|2025-01-21 12:33:30|11285.8|11273.8|11285.9|11273.9|11285.9|11273.9|11285.8|11273.8|0
1737462820000|2025-01-21 12:33:40|11291.4|11279.4|11293.7|11281.7|11293.9|11281.9|11291.4|11279.4|0
1737462830000|2025-01-21 12:33:50|11293.6|11281.6|11296.8|11284.8|11296.8|11284.8|11293.4|11281.4|1
1737462840000|2025-01-21 12:34:00|11297.1|11285.1|11292.9|11280.9|11299.1|11287.1|11292.9|11280.9|0
1737462850000|2025-01-21 12:34:10|11286.7|11274.7|11289.8|11277.8|11289.8|11277.8|11286.7|11274.7|0
1737462860000|2025-01-21 12:34:20|11290.1|11278.1|11290.4|11278.4|11290.4|11278.4|11290.1|11278.1|0
1737462870000|2025-01-21 12:34:30|11289.9|11277.9|11274.1|11262.1|11289.9|11277.9|11274.1|11262.1|1
1737462880000|2025-01-21 12:34:40|11269|11257|11269|11257|11269.4|11257.4|11268|11256|5
1737462890000|2025-01-21 12:34:50|11272.5|11260.5|11275.2|11263.2|11275.2|11263.2|11272.5|11260.5|0
1737462900000|2025-01-21 12:35:00|11276.3|11264.3|11274.3|11262.3|11280.6|11268.6|11274.3|11262.3|1
1737462910000|2025-01-21 12:35:10|11276.3|11264.3|11278.8|11266.8|11282.7|11270.7|11273.5|11261.5|1
1737462920000|2025-01-21 12:35:20|11282.6|11270.6|11283.6|11271.6|11283.6|11271.6|11282.3|11270.3|0
1737462940000|2025-01-21 12:35:40|11283.5|11271.5|11279.6|11267.6|11283.5|11271.5|11278.2|11266.2|0
1737462950000|2025-01-21 12:35:50|11280.2|11268.2|11280.8|11268.8|11282.1|11270.1|11280.2|11268.2|0
1737462960000|2025-01-21 12:36:00|11282|11270|11284.5|11272.5|11286|11274|11282|11270|0
1737462970000|2025-01-21 12:36:10|11286|11274|11288|11276|11288|11276|11286|11274|0
1737462980000|2025-01-21 12:36:20|11287.7|11275.7|11286.1|11274.1|11287.7|11275.7|11284|11272|0
1737463000000|2025-01-21 12:36:40|11287.1|11275.1|11289.5|11277.5|11289.7|11277.7|11287.1|11275.1|0
1737463020000|2025-01-21 12:37:00|11290.6|11278.6|11295.7|11283.7|11295.7|11283.7|11290.6|11278.6|0
1737463030000|2025-01-21 12:37:10|11296.1|11284.1|11296.1|11284.1|11296.1|11284.1|11296.1|11284.1|1
1737463040000|2025-01-21 12:37:20|11295.6|11283.6|11296.7|11284.7|11296.7|11284.7|11294.5|11282.5|1
1737463050000|2025-01-21 12:37:30|11296.2|11284.2|11291.7|11279.7|11296.2|11284.2|11290.1|11278.1|0
1737463060000|2025-01-21 12:37:40|11291.1|11279.1|11291.1|11279.1|11291.1|11279.1|11291.1|11279.1|0
1737463070000|2025-01-21 12:37:50|11291.6|11279.6|11291.2|11279.2|11291.6|11279.6|11291.2|11279.2|0
1737463080000|2025-01-21 12:38:00|11290.7|11278.7|11297.4|11285.4|11297.4|11285.4|11287.9|11275.9|0
1737463090000|2025-01-21 12:38:10|11297|11285|11294.9|11282.9|11297.9|11285.9|11294.9|11282.9|0
1737463100000|2025-01-21 12:38:20|11298.8|11286.8|11297.9|11285.9|11299.4|11287.4|11297.9|11285.9|0
1737463110000|2025-01-21 12:38:30|11297.2|11285.2|11295.8|11283.8|11297.3|11285.3|11295.8|11283.8|0
1737463120000|2025-01-21 12:38:40|11294.6|11282.6|11291.9|11279.9|11294.6|11282.6|11291.9|11279.9|0
1737463130000|2025-01-21 12:38:50|11292.9|11280.9|11301.9|11289.9|11302|11290|11292.9|11280.9|0
1737463140000|2025-01-21 12:39:00|11300.5|11288.5|11301.7|11289.7|11301.7|11289.7|11300.5|11288.5|0
1737463150000|2025-01-21 12:39:10|11304.2|11292.2|11303.5|11291.5|11304.2|11292.2|11303.5|11291.5|0
1737463160000|2025-01-21 12:39:20|11306.1|11294.1|11323.4|11311.4|11323.4|11311.4|11306.1|11294.1|11
1737463170000|2025-01-21 12:39:30|11320.8|11308.8|11319.5|11307.5|11323.4|11311.4|11319.3|11307.3|1
1737463180000|2025-01-21 12:39:40|11322.3|11310.3|11326.8|11314.8|11329.5|11317.5|11322.3|11310.3|7
1737463190000|2025-01-21 12:39:50|11315.8|11303.8|11311.7|11299.7|11315.8|11303.8|11311.5|11299.5|1
1737463200000|2025-01-21 12:40:00|11311.6|11299.6|11310.7|11298.7|11311.6|11299.6|11310.7|11298.7|0
1737463210000|2025-01-21 12:40:10|11311|11299|11314.7|11302.7|11317.2|11305.2|11311|11299|0
1737463220000|2025-01-21 12:40:20|11315.5|11303.5|11318.9|11306.9|11318.9|11306.9|11315.5|11303.5|0
1737463230000|2025-01-21 12:40:30|11319.3|11307.3|11319.6|11307.6|11319.6|11307.6|11317.4|11305.4|1
1737463240000|2025-01-21 12:40:40|11320.1|11308.1|11315.6|11303.6|11320.6|11311.1|11315.6|11303.6|2
1737463260000|2025-01-21 12:41:00|11315.3|11303.3|11316.4|11304.4|11316.4|11304.4|11313.4|11301.4|0
1737463270000|2025-01-21 12:41:10|11314.1|11302.1|11321|11309|11321.1|11309.1|11309.1|11297.1|1
1737463280000|2025-01-21 12:41:20|11320.5|11308.5|11318.4|11306.4|11322.7|11310.7|11318.4|11306.4|1
1737463290000|2025-01-21 12:41:30|11317.1|11305.1|11314.1|11302.1|11317.1|11305.1|11314.1|11302.1|0
1737463300000|2025-01-21 12:41:40|11313.4|11301.4|11313.4|11301.4|11313.4|11301.4|11313.4|11301.4|0
1737463310000|2025-01-21 12:41:50|11313.5|11301.5|11313.5|11301.5|11313.5|11301.5|11313.5|11301.5|0
1737463320000|2025-01-21 12:42:00|11316.2|11304.2|11316.2|11304.2|11316.6|11304.6|11316.2|11304.2|0
1737463330000|2025-01-21 12:42:10|11315.9|11303.9|11334.2|11322.2|11334.2|11322.2|11315.9|11303.9|5
1737463340000|2025-01-21 12:42:20|11334.9|11322.9|11338.6|11326.6|11338.6|11326.6|11334.9|11322.9|0
1737463350000|2025-01-21 12:42:30|11338.9|11326.9|11339.7|11327.7|11344.3|11332.3|11338.9|11326.9|1
1737463360000|2025-01-21 12:42:40|11339.8|11327.8|11332.9|11324.9|11339.8|11327.8|11332.9|11321.3|1
1737463380000|2025-01-21 12:43:00|11333.6|11325.6|11339.9|11327.9|11341.5|11329.5|11333.6|11325.6|1
1737463410000|2025-01-21 12:43:30|11339.5|11327.5|11339.5|11327.5|11339.5|11327.5|11339.5|11327.5|0
1737463420000|2025-01-21 12:43:40|11338.8|11326.8|11338.8|11326.8|11338.8|11326.8|11338.8|11326.8|0
1737463450000|2025-01-21 12:44:10|11339.5|11327.5|11334.5|11322.5|11339.5|11327.5|11330.5|11318.5|2
1737463460000|2025-01-21 12:44:20|11334.2|11322.2|11333.6|11321.6|11334.2|11322.2|11333.6|11321.6|0
1737463480000|2025-01-21 12:44:40|11325.9|11313.9|11325.9|11313.9|11325.9|11313.9|11325.9|11313.9|0
1737463490000|2025-01-21 12:44:50|11331|11319|11332.5|11320.5|11333.8|11321.8|11331|11319|1
1737463500000|2025-01-21 12:45:00|11332.9|11320.9|11332.8|11320.8|11332.9|11320.9|11332.8|11320.8|0
1737463520000|2025-01-21 12:45:20|11330.7|11318.7|11329.1|11317.1|11330.7|11318.7|11329.1|11317.1|1
1737463530000|2025-01-21 12:45:30|11326.5|11314.5|11326.4|11314.4|11327|11315|11326.4|11314.4|0
1737463540000|2025-01-21 12:45:40|11326.9|11314.9|11329.5|11317.5|11329.5|11317.5|11326.9|11314.9|0
1737463550000|2025-01-21 12:45:50|11330.3|11318.3|11329|11317|11331.1|11319.1|11329|11317|0
1737463560000|2025-01-21 12:46:00|11327.2|11315.2|11329.9|11317.9|11329.9|11317.9|11327.2|11315.2|0
1737463570000|2025-01-21 12:46:10|11335.6|11323.6|11335.9|11323.9|11335.9|11323.9|11335.6|11323.6|1
1737463590000|2025-01-21 12:46:30|11336.3|11324.3|11334.2|11322.2|11336.5|11324.5|11334.2|11322.2|0
1737463600000|2025-01-21 12:46:40|11333.7|11321.7|11333.7|11321.7|11333.7|11321.7|11333.7|11321.7|0
1737463620000|2025-01-21 12:47:00|11333.1|11321.1|11332.9|11320.9|11333.1|11321.1|11332.9|11320.9|0
1737463630000|2025-01-21 12:47:10|11331.7|11319.7|11332.1|11320.1|11332.1|11320.1|11331.7|11319.7|0
1737463640000|2025-01-21 12:47:20|11331.1|11319.1|11328.9|11320.9|11331.1|11320.9|11328.9|11319.1|0
1737463650000|2025-01-21 12:47:30|11328.2|11320.2|11317|11305|11328.2|11320.2|11317|11305|2
1737463660000|2025-01-21 12:47:40|11316.5|11304.5|11312.7|11300.7|11317.6|11305.6|11311.3|11300.7|2
1737463670000|2025-01-21 12:47:50|11315.1|11303.1|11314.4|11302.4|11315.1|11303.1|11314.4|11302.4|0
1737463680000|2025-01-21 12:48:00|11314.3|11302.3|11325.8|11313.8|11326.8|11314.8|11313.9|11301.9|2
1737463690000|2025-01-21 12:48:10|11328.2|11316.2|11328.1|11316.1|11328.2|11316.2|11327.5|11315.5|0
1737463700000|2025-01-21 12:48:20|11329.1|11317.1|11329.5|11317.5|11329.5|11317.5|11329.1|11317.1|1
1737463710000|2025-01-21 12:48:30|11330.3|11318.3|11319.1|11307.1|11330.3|11318.3|11319.1|11307.1|1
1737463730000|2025-01-21 12:48:50|11319.7|11307.7|11321.7|11309.7|11321.7|11309.7|11319.7|11307.7|2
1737463740000|2025-01-21 12:49:00|11322.8|11310.8|11314.1|11302.1|11322.8|11310.8|11314.1|11302.1|0
1737463750000|2025-01-21 12:49:10|11310.2|11298.2|11310.4|11298.4|11311.3|11299.3|11310.2|11298.2|1
1737463760000|2025-01-21 12:49:20|11310|11298|11308.7|11296.7|11310|11298|11308.7|11296.7|0
1737463780000|2025-01-21 12:49:40|11308.6|11296.6|11305.5|11293.5|11308.6|11296.6|11305.5|11293.5|0
1737463800000|2025-01-21 12:50:00|11295|11283|11296.1|11284.1|11296.2|11284.2|11295|11283|1
1737463810000|2025-01-21 12:50:10|11296.9|11284.9|11298.8|11286.8|11302.8|11290.8|11296.9|11284.9|0
1737463820000|2025-01-21 12:50:20|11298.9|11286.9|11298.9|11286.9|11298.9|11286.9|11298.9|11286.9|0
1737463860000|2025-01-21 12:51:00|11299.3|11287.3|11301.8|11289.8|11302.2|11290.2|11299.3|11287.3|0
1737463870000|2025-01-21 12:51:10|11303.3|11291.3|11302.9|11290.9|11303.3|11291.3|11302.8|11290.8|0
1737463880000|2025-01-21 12:51:20|11304.7|11292.7|11310.3|11298.3|11310.3|11298.3|11304.7|11292.7|1
1737463890000|2025-01-21 12:51:30|11310.7|11298.7|11310.7|11298.7|11310.7|11298.7|11310.2|11298.2|1
1737463900000|2025-01-21 12:51:40|11311.1|11299.1|11308.2|11296.2|11311.1|11299.1|11308.1|11296.1|0
1737463910000|2025-01-21 12:51:50|11308.5|11296.5|11309.7|11297.7|11309.7|11297.7|11308.5|11296.5|0
1737463920000|2025-01-21 12:52:00|11300.6|11288.6|11300.6|11288.6|11300.6|11288.6|11300.6|11288.6|0
1737463930000|2025-01-21 12:52:10|11301|11289|11301.9|11289.9|11301.9|11289.9|11301|11289|0
1737463970000|2025-01-21 12:52:50|11298.3|11286.3|11298.3|11286.3|11298.3|11286.3|11298.3|11286.3|2
1737463980000|2025-01-21 12:53:00|11297.9|11285.9|11302|11290|11302|11290|11297.5|11285.5|0
1737463990000|2025-01-21 12:53:10|11301.3|11289.3|11301.3|11289.3|11301.3|11289.3|11301.3|11289.3|0
1737464010000|2025-01-21 12:53:30|11301.4|11289.4|11303|11291|11303|11291|11301.4|11289.4|0
1737464020000|2025-01-21 12:53:40|11301.2|11289.2|11299.8|11287.8|11301.2|11289.2|11299.7|11287.7|2
1737464030000|2025-01-21 12:53:50|11299.3|11287.3|11299.9|11287.9|11299.9|11287.9|11298.9|11286.9|0
1737464040000|2025-01-21 12:54:00|11301.4|11289.4|11299|11287|11306.6|11294.6|11299|11287|1
1737464050000|2025-01-21 12:54:10|11300.5|11288.5|11300.8|11288.8|11305.3|11293.3|11299.3|11287.3|75
1737464070000|2025-01-21 12:54:30|11301.9|11289.9|11280.2|11268.2|11301.9|11289.9|11278.6|11266.6|5
1737464080000|2025-01-21 12:54:40|11280.9|11268.9|11278.1|11270.1|11281.5|11272.1|11278.1|11267.6|2
1737464090000|2025-01-21 12:54:50|11282.9|11274.9|11291|11279|11291|11279|11282.9|11272.8|2
1737464100000|2025-01-21 12:55:00|11289.8|11277.8|11290.5|11278.5|11290.5|11278.5|11288.5|11276.5|0
1737464110000|2025-01-21 12:55:10|11291.7|11279.7|11289.4|11277.4|11293.4|11281.4|11289.4|11277.4|0
1737464120000|2025-01-21 12:55:20|11289.3|11277.3|11290.1|11278.1|11290.5|11278.5|11287.4|11275.4|0
1737464130000|2025-01-21 12:55:30|11289.4|11277.4|11290.5|11278.5|11290.5|11278.5|11289.4|11277.4|0
1737464140000|2025-01-21 12:55:40|11288.5|11276.5|11284.5|11272.5|11288.5|11276.5|11284.5|11272.5|0
1737464150000|2025-01-21 12:55:50|11285.3|11273.3|11289|11277|11289|11277|11285.3|11273.3|1
1737464160000|2025-01-21 12:56:00|11288.6|11276.6|11288|11276|11288.6|11276.6|11287.9|11275.9|0
1737464170000|2025-01-21 12:56:10|11287.6|11275.6|11286.5|11274.5|11287.6|11275.6|11286.4|11274.4|0
1737464180000|2025-01-21 12:56:20|11288.5|11276.5|11288.8|11276.8|11288.8|11276.8|11288.5|11276.5|0
1737464190000|2025-01-21 12:56:30|11289.5|11277.5|11280.6|11268.6|11289.5|11277.5|11280.6|11268.6|1
1737464200000|2025-01-21 12:56:40|11281.6|11269.6|11282.4|11270.4|11283.4|11271.4|11281.6|11269.6|0
1737464210000|2025-01-21 12:56:50|11286.5|11274.5|11295.4|11283.4|11295.4|11283.4|11286.5|11274.5|0
1737464220000|2025-01-21 12:57:00|11295|11283|11292.3|11280.3|11295|11283|11292.3|11280.3|0
1737464230000|2025-01-21 12:57:10|11292.8|11280.8|11293.6|11281.6|11294.1|11282.1|11292.8|11280.8|0
1737464240000|2025-01-21 12:57:20|11289.5|11281.5|11291|11279|11291|11281.5|11289.5|11279|0
1737464250000|2025-01-21 12:57:30|11290.3|11278.3|11290.3|11278.3|11290.3|11278.3|11290.3|11278.3|0
1737464260000|2025-01-21 12:57:40|11290.9|11278.9|11291.3|11279.3|11291.3|11279.3|11290.9|11278.9|0
1737464270000|2025-01-21 12:57:50|11291.6|11279.6|11298.3|11286.3|11298.3|11286.3|11291.6|11279.6|2
1737464280000|2025-01-21 12:58:00|11297.2|11285.2|11287.8|11275.8|11297.8|11285.8|11285.9|11273.9|1
1737464290000|2025-01-21 12:58:10|11288.6|11276.6|11293.9|11281.9|11293.9|11281.9|11288.4|11276.4|1
1737464300000|2025-01-21 12:58:20|11291.9|11279.9|11289.2|11277.2|11291.9|11279.9|11285.8|11273.8|0
1737464310000|2025-01-21 12:58:30|11288.9|11276.9|11285.9|11277.9|11288.9|11277.9|11285.9|11276.2|0
1737464320000|2025-01-21 12:58:40|11281.5|11273.5|11280|11268|11285.7|11273.7|11280|11268|2
1737464330000|2025-01-21 12:58:50|11281.7|11269.7|11290.5|11278.5|11290.5|11278.5|11281.7|11269.7|0
1737464340000|2025-01-21 12:59:00|11291.2|11279.2|11290.7|11278.7|11291.2|11279.2|11290.7|11278.7|0
1737464350000|2025-01-21 12:59:10|11286.6|11274.6|11288.4|11276.4|11289.4|11277.4|11286.6|11274.6|0
1737464360000|2025-01-21 12:59:20|11286.8|11274.8|11286.7|11274.7|11286.8|11274.8|11286.3|11274.3|0
1737464370000|2025-01-21 12:59:30|11286.3|11274.3|11289.8|11277.8|11290.4|11278.4|11281.1|11269.1|0
1737464380000|2025-01-21 12:59:40|11290.3|11278.3|11291.8|11279.8|11292.4|11280.4|11290.3|11278.3|0
1737464400000|2025-01-21 13:00:00|11290.3|11278.3|11285.2|11273.2|11290.6|11278.6|11285|11273|7
1737464410000|2025-01-21 13:00:10|11268.8|11256.8|11256|11244|11270.7|11260.8|11256|11244|16
1737464420000|2025-01-21 13:00:20|11254.8|11242.8|11254.6|11246.6|11258.1|11247.1|11254.6|11242.8|1
1737464430000|2025-01-21 13:00:30|11254.1|11242.1|11255.1|11247.1|11258.6|11247.1|11252.1|11241.6|1
1737464440000|2025-01-21 13:00:40|11255.3|11247.3|11241.6|11233.6|11257.6|11247.6|11241.6|11231.9|4
1737464450000|2025-01-21 13:00:50|11241.8|11229.8|11254.6|11242.6|11254.6|11242.6|11236|11225.6|5
1737464460000|2025-01-21 13:01:00|11254.3|11242.3|11257.6|11245.6|11259.4|11247.4|11248|11240.2|4
1737464470000|2025-01-21 13:01:10|11257.5|11245.5|11255.6|11243.6|11257.5|11245.5|11255.6|11243.6|0
1737464480000|2025-01-21 13:01:20|11255.5|11243.5|11253.9|11241.9|11255.5|11243.5|11253.9|11241.9|0
1737464490000|2025-01-21 13:01:30|11254.2|11242.2|11234.4|11226.4|11254.2|11242.2|11234.4|11226.4|8
1737464500000|2025-01-21 13:01:40|11233.3|11227.3|11237|11225|11239|11228.7|11232.9|11225|24
1737464510000|2025-01-21 13:01:50|11243|11231|11239.2|11227.2|11245|11233|11237.5|11225.5|9
1737464520000|2025-01-21 13:02:00|11242.1|11230.1|11245.6|11233.6|11245.6|11235.7|11239.9|11230.1|6
1737464530000|2025-01-21 13:02:10|11234.3|11222.3|11230.1|11218.1|11236.7|11225|11226.5|11217.9|31
1737464540000|2025-01-21 13:02:20|11231.7|11219.7|11219.1|11207.1|11233.2|11221.9|11219|11207|4
1737464550000|2025-01-21 13:02:30|11219|11207|11216.6|11204.6|11219|11207|11209.6|11197.6|1
1737464560000|2025-01-21 13:02:40|11214.1|11202.1|11216.8|11204.8|11217.1|11208.1|11214.1|11202.1|2
1737464570000|2025-01-21 13:02:50|11215.3|11207.3|11217.3|11205.3|11218.4|11208.9|11214.9|11202.9|2
1737464580000|2025-01-21 13:03:00|11217.4|11205.4|11217.4|11205.4|11217.4|11205.4|11217.4|11205.4|0
1737464590000|2025-01-21 13:03:10|11217.8|11205.8|11207.8|11195.8|11217.8|11205.8|11207.8|11195.8|2
1737464600000|2025-01-21 13:03:20|11208.3|11196.3|11214.4|11202.4|11216.1|11204.1|11202.8|11190.8|2
1737464610000|2025-01-21 13:03:30|11214.8|11202.8|11215.2|11203.2|11215.8|11207.8|11208.4|11196.4|3
1737464630000|2025-01-21 13:03:50|11214.4|11206.4|11208.5|11196.5|11220.3|11208.3|11201.7|11189.7|3
1737464640000|2025-01-21 13:04:00|11209.2|11197.2|11213.9|11201.9|11215.3|11203.3|11209.2|11197.2|1
1737464650000|2025-01-21 13:04:10|11211.8|11199.8|11213.8|11201.8|11213.8|11201.8|11211.8|11199.8|2
1737464660000|2025-01-21 13:04:20|11213.1|11201.1|11210.7|11198.7|11213.1|11201.1|11210.7|11198.7|0
1737464670000|2025-01-21 13:04:30|11211.1|11199.1|11243.3|11231.3|11243.3|11231.3|11205.5|11193.5|10
1737464680000|2025-01-21 13:04:40|11240.9|11228.9|11257.5|11245.5|11258.2|11246.2|11240.9|11228.9|1
1737464690000|2025-01-21 13:04:50|11258.1|11246.1|11223.7|11211.7|11258.4|11246.4|11223.7|11211.7|5
1737464700000|2025-01-21 13:05:00|11223|11211|11231.7|11219.7|11231.7|11219.7|11220|11211|7
1737464710000|2025-01-21 13:05:10|11231.5|11219.5|11228.5|11216.5|11231.5|11219.5|11220.8|11212.8|5
1737464720000|2025-01-21 13:05:20|11228.8|11216.8|11230.5|11218.5|11230.5|11218.5|11228.8|11216.8|0
1737464730000|2025-01-21 13:05:30|11229|11217|11228.5|11216.5|11229|11217|11228.3|11216.3|1
1737464740000|2025-01-21 13:05:40|11226.3|11214.3|11226|11214|11227.1|11215.1|11225.6|11213.6|2
1737464750000|2025-01-21 13:05:50|11226.5|11214.5|11234|11222|11234.1|11222.1|11226.5|11214.5|2
1737464760000|2025-01-21 13:06:00|11235.5|11223.5|11234.3|11226.3|11237.2|11226.3|11231.8|11223.1|1
1737464770000|2025-01-21 13:06:10|11235|11227|11244.6|11232.6|11244.6|11232.6|11235|11227|6
1737464780000|2025-01-21 13:06:20|11244.4|11232.4|11226.9|11214.9|11251.1|11239.1|11226.6|11214.6|6
1737464790000|2025-01-21 13:06:30|11226.1|11214.1|11225|11213|11226.6|11214.6|11225|11213|0
1737464800000|2025-01-21 13:06:40|11224|11212|11223|11211|11224|11212|11223|11211|0
1737464810000|2025-01-21 13:06:50|11223.1|11211.1|11223|11211|11223.1|11211.1|11223|11211|0
1737464820000|2025-01-21 13:07:00|11223.1|11211.1|11218.2|11210.2|11223.5|11214.1|11218|11208.2|10
1737464830000|2025-01-21 13:07:10|11218.4|11210.4|11214.3|11202.3|11218.4|11210.4|11213.9|11201.9|8
1737464840000|2025-01-21 13:07:20|11203.5|11191.5|11207.2|11195.2|11210.3|11198.3|11203.5|11191.5|1
1737464850000|2025-01-21 13:07:30|11205.4|11193.4|11204.6|11192.6|11220.7|11208.7|11203.7|11191.7|2
1737464860000|2025-01-21 13:07:40|11204.5|11192.5|11205|11193|11205|11193|11203.5|11191.5|0
1737464870000|2025-01-21 13:07:50|11204.8|11192.8|11205.1|11193.1|11205.1|11193.1|11203.5|11191.5|1
1737464880000|2025-01-21 13:08:00|11205.4|11193.4|11202.8|11190.8|11205.4|11193.4|11202.8|11190.8|0
1737464890000|2025-01-21 13:08:10|11202.4|11190.4|11208.6|11196.6|11208.6|11196.6|11202.4|11190.4|1
1737464900000|2025-01-21 13:08:20|11208.9|11196.9|11214.5|11202.5|11215.7|11203.7|11208.9|11196.9|2
1737464910000|2025-01-21 13:08:30|11214.2|11202.2|11214.2|11202.2|11214.4|11202.4|11214.2|11202.2|0
1737464920000|2025-01-21 13:08:40|11214.5|11202.5|11216.3|11204.3|11216.3|11204.3|11214.5|11202.5|0
1737464930000|2025-01-21 13:08:50|11216.2|11204.2|11228.1|11216.1|11228.1|11216.1|11216.1|11204.1|1
1737464940000|2025-01-21 13:09:00|11228.5|11216.5|11210.6|11198.6|11228.5|11216.5|11208.8|11196.8|7
1737464950000|2025-01-21 13:09:10|11221|11209|11223.8|11211.8|11224.5|11212.5|11220.8|11208.8|0
1737464960000|2025-01-21 13:09:20|11224.3|11212.3|11224.3|11212.3|11224.3|11212.3|11224.3|11212.3|2
1737464970000|2025-01-21 13:09:30|11234.3|11222.3|11227.6|11215.6|11234.3|11222.3|11222.9|11210.9|4
1737464980000|2025-01-21 13:09:40|11228.7|11216.7|11232|11220|11232|11220|11228.7|11216.7|0
1737464990000|2025-01-21 13:09:50|11231.7|11219.7|11230.5|11218.5|11233.8|11221.8|11230.5|11218.5|0
1737465000000|2025-01-21 13:10:00|11230.2|11218.2|11229.8|11217.8|11232.9|11220.9|11229.4|11217.4|0
1737465010000|2025-01-21 13:10:10|11229.4|11217.4|11229.4|11217.4|11229.4|11217.4|11229.4|11217.4|0
1737465020000|2025-01-21 13:10:20|11227.9|11215.9|11227.9|11215.9|11227.9|11215.9|11227.9|11215.9|6
1737465030000|2025-01-21 13:10:30|11227.2|11215.2|11223.6|11211.6|11227.2|11215.2|11221.5|11209.5|0
1737465040000|2025-01-21 13:10:40|11222.8|11210.8|11221.1|11209.1|11222.8|11210.8|11220.1|11208.1|0
1737465060000|2025-01-21 13:11:00|11221.5|11209.5|11209.1|11201.1|11221.5|11209.5|11209.1|11199.6|5
1737465070000|2025-01-21 13:11:10|11207.3|11199.3|11206.9|11194.9|11207.3|11199.3|11206.3|11194.3|1
1737465100000|2025-01-21 13:11:40|11207|11195|11217|11205|11217.4|11205.4|11206.6|11194.6|4
1737465110000|2025-01-21 13:11:50|11215.7|11203.7|11209.7|11197.7|11215.7|11203.7|11209.7|11197.7|0
1737465120000|2025-01-21 13:12:00|11209.3|11197.3|11208|11196|11211.7|11199.7|11206.7|11196|1
1737465130000|2025-01-21 13:12:10|11206.2|11194.2|11190.6|11178.6|11206.2|11194.2|11190.1|11178.1|8
1737465140000|2025-01-21 13:12:20|11191.2|11179.2|11199|11187|11199|11187|11189|11178.8|2
1737465150000|2025-01-21 13:12:30|11200.8|11188.8|11201.1|11189.1|11205.7|11193.7|11200.4|11188.4|0
1737465160000|2025-01-21 13:12:40|11200|11188|11200.6|11188.6|11201|11189|11200|11188|2
1737465170000|2025-01-21 13:12:50|11200.9|11188.9|11201|11189|11201.2|11189.2|11200.9|11188.9|0
1737465180000|2025-01-21 13:13:00|11200.6|11188.6|11201.5|11189.5|11201.5|11189.5|11200.6|11188.6|0
1737465190000|2025-01-21 13:13:10|11201.6|11189.6|11199.9|11191.9|11201.6|11191.9|11199.9|11189.6|0
1737465200000|2025-01-21 13:13:20|11200.2|11192.2|11195.3|11183.3|11200.2|11192.2|11190.2|11178.2|5
1737465210000|2025-01-21 13:13:30|11194.9|11182.9|11191.2|11179.2|11195.8|11183.8|11191.2|11179.2|1
1737465220000|2025-01-21 13:13:40|11192.9|11180.9|11189.2|11177.2|11192.9|11180.9|11189.2|11177.2|0
1737465230000|2025-01-21 13:13:50|11188.9|11176.9|11181|11169|11188.9|11177.4|11179.4|11167.4|7
1737465240000|2025-01-21 13:14:00|11180.7|11168.7|11180.3|11168.3|11180.8|11168.8|11180.3|11168.3|0
1737465250000|2025-01-21 13:14:10|11179.9|11167.9|11179.9|11167.9|11179.9|11167.9|11179.9|11167.9|0
1737465260000|2025-01-21 13:14:20|11180.7|11168.7|11180.6|11168.6|11180.7|11168.7|11180.6|11168.6|0
1737465270000|2025-01-21 13:14:30|11182.6|11170.6|11189.7|11177.7|11189.7|11177.7|11182.6|11170.6|2
1737465280000|2025-01-21 13:14:40|11190|11178|11188.8|11180.8|11190.7|11180.8|11188.8|11178|1
1737465300000|2025-01-21 13:15:00|11189.5|11181.5|11206.2|11194.2|11214.2|11202.2|11189.5|11181.5|4
1737465310000|2025-01-21 13:15:10|11208|11196|11210.1|11198.1|11212.9|11200.9|11208|11196|1
1737465320000|2025-01-21 13:15:20|||||||||2
1737465330000|2025-01-21 13:15:30|11209.2|11197.2|11208.3|11196.3|11209.2|11197.2|11208|11196|0
1737465340000|2025-01-21 13:15:40|11208.6|11196.6|11231.5|11219.5|11232|11220|11208.6|11196.6|1
1737465350000|2025-01-21 13:15:50|11231.9|11219.9|11230.5|11218.5|11231.9|11219.9|11230.5|11218.5|0
1737465360000|2025-01-21 13:16:00|11230.6|11218.6|11225.5|11213.5|11231.1|11219.1|11225.5|11213.5|1
1737465370000|2025-01-21 13:16:10|11226.3|11214.3|11226.8|11218.8|11228.4|11218.8|11226.3|11214.3|4
1737465390000|2025-01-21 13:16:30|11226.2|11214.8|11225.3|11213.3|11226.3|11214.8|11225.3|11213.3|4
1737465400000|2025-01-21 13:16:40|11225.6|11213.6|11225.2|11213.2|11225.7|11213.7|11225.1|11213.1|0
1737465410000|2025-01-21 13:16:50|11225.1|11213.1|11225.1|11213.1|11225.1|11213.1|11225.1|11213.1|0
1737465420000|2025-01-21 13:17:00|11225.4|11213.4|11224.7|11212.7|11225.7|11213.7|11224.7|11212.7|0
1737465440000|2025-01-21 13:17:20|11224.6|11212.6|11223.7|11211.7|11224.6|11212.6|11223.7|11211.7|0
1737465450000|2025-01-21 13:17:30|11218.7|11206.7|11218.7|11206.7|11220.8|11208.8|11218.7|11206.7|1
1737465480000|2025-01-21 13:18:00|11218.3|11206.3|11221.8|11209.8|11221.8|11209.8|11216.1|11204.1|1
1737465490000|2025-01-21 13:18:10|11226.6|11214.6|11226.4|11214.4|11226.6|11214.6|11225.8|11213.8|0
1737465500000|2025-01-21 13:18:20|11226.3|11214.3|11227.8|11215.8|11227.8|11215.8|11225|11213|0
1737465510000|2025-01-21 13:18:30|11228|11216|11229|11217|11229|11217|11228|11216|0
1737465520000|2025-01-21 13:18:40|11229.8|11217.8|11238.6|11226.6|11239.8|11227.8|11229.8|11217.8|1
1737465530000|2025-01-21 13:18:50|11238.9|11226.9|11241.6|11229.6|11241.6|11229.6|11238.9|11226.9|0
1737465540000|2025-01-21 13:19:00|11241.1|11233.1|11225.8|11213.8|11241.1|11233.1|11225.4|11213.4|7
1737465550000|2025-01-21 13:19:10|11227.8|11215.8|11227.7|11215.7|11227.8|11215.8|11227.7|11215.7|0
1737465560000|2025-01-21 13:19:20|11228.1|11216.1|11232.4|11220.4|11232.4|11220.4|11228.1|11216.1|0
1737465570000|2025-01-21 13:19:30|11233.3|11221.3|11237.8|11225.8|11237.8|11225.8|11233.3|11221.3|0
1737465590000|2025-01-21 13:19:50|11238.6|11226.6|11238.8|11226.8|11238.8|11226.8|11238.6|11226.6|0
1737465600000|2025-01-21 13:20:00|11239.4|11227.4|11239.4|11227.4|11239.4|11227.4|11239.4|11227.4|0
1737465610000|2025-01-21 13:20:10|11239.8|11227.8|11239.8|11227.8|11239.8|11227.8|11239.8|11227.8|0
1737465640000|2025-01-21 13:20:40|11239.6|11227.6|11239.3|11227.3|11239.6|11227.6|11239.3|11227.3|0
1737465660000|2025-01-21 13:21:00|11242.2|11230.2|11248.1|11236.1|11251.5|11239.5|11242.2|11230.2|4
1737465670000|2025-01-21 13:21:10|11243.5|11231.5|11246|11234|11246|11234|11243.5|11231.5|5
1737465690000|2025-01-21 13:21:30|11239|11227|11232.8|11220.8|11239|11227|11232.3|11220.3|2
1737465700000|2025-01-21 13:21:40|11233.3|11221.3|11245|11233|11245|11233|11233.3|11221.3|3
1737465710000|2025-01-21 13:21:50|11245.8|11233.8|11245.8|11233.8|11245.8|11233.8|11245.8|11233.8|0
1737465720000|2025-01-21 13:22:00|11246.2|11234.2|11252.6|11240.6|11253.5|11241.5|11246.2|11234.2|4
1737465730000|2025-01-21 13:22:10|11253.9|11241.9|11254.4|11242.4|11254.4|11242.4|11253.4|11241.4|0
1737465750000|2025-01-21 13:22:30|11254.8|11242.8|11259.9|11247.9|11261.9|11249.9|11254.8|11242.8|6
1737465760000|2025-01-21 13:22:40|11259.7|11247.7|11258.3|11246.3|11259.7|11247.7|11258.2|11246.2|0
1737465770000|2025-01-21 13:22:50|11258.4|11246.4|11260.9|11248.9|11260.9|11248.9|11257|11245|1
1737465780000|2025-01-21 13:23:00|11262.7|11250.7|11264.2|11252.2|11266.8|11254.8|11257|11245|4
1737465790000|2025-01-21 13:23:10|11263.5|11251.5|11259.5|11247.5|11263.5|11251.5|11259.5|11247.5|0
1737465800000|2025-01-21 13:23:20|11258|11246|11236.4|11224.4|11258|11246|11234.8|11222.8|2
1737465810000|2025-01-21 13:23:30|11239.3|11227.3|11241.8|11229.8|11241.8|11229.8|11236.1|11224.1|1
1737465820000|2025-01-21 13:23:40|11242|11230|11235.1|11223.1|11242|11230|11235|11223|0
1737465830000|2025-01-21 13:23:50|11234.6|11222.6|11231.5|11219.5|11237|11225|11231.5|11219.5|0
1737465840000|2025-01-21 13:24:00|11233.7|11221.7|11224.9|11212.9|11233.7|11221.7|11224.6|11212.6|0
1737465850000|2025-01-21 13:24:10|11227|11215|11227|11215|11227|11215|11227|11215|0
1737465860000|2025-01-21 13:24:20|11230.7|11218.7|11229.1|11217.1|11233.5|11221.5|11228.8|11216.8|1
1737465870000|2025-01-21 13:24:30|11230.9|11218.9|11231.8|11219.8|11232.4|11220.4|11228.5|11216.5|1
1737465880000|2025-01-21 13:24:40|11231.7|11219.7|11240.8|11228.8|11242.3|11230.3|11226.7|11214.7|2
1737465890000|2025-01-21 13:24:50|11240.6|11228.6|11241.6|11229.6|11244.8|11232.8|11240.6|11228.6|0
1737465900000|2025-01-21 13:25:00|11241.9|11229.9|11222.4|11210.4|11241.9|11229.9|11221.3|11209.3|13
1737465910000|2025-01-21 13:25:10|11221.6|11209.6|11227.4|11215.4|11227.7|11215.7|11221.6|11209.6|0
1737465920000|2025-01-21 13:25:20|11225.6|11213.6|11224.2|11212.2|11226.1|11214.1|11224.2|11212.2|0
1737465940000|2025-01-21 13:25:40|11225|11213|11225|11213|11225|11213|11225|11213|0
1737465950000|2025-01-21 13:25:50|11225.4|11213.4|11227.8|11215.8|11227.8|11215.8|11225.4|11213.4|0
1737465970000|2025-01-21 13:26:10|11225.7|11213.7|11224.5|11212.5|11225.7|11213.7|11224.5|11212.5|0
1737465990000|2025-01-21 13:26:30|11225.2|11213.2|11224|11212|11226|11214|11223|11211|0
1737466000000|2025-01-21 13:26:40|11225.5|11213.5|11226.3|11214.3|11226.5|11214.5|11225.5|11213.5|0
1737466010000|2025-01-21 13:26:50|11226|11214|11227|11215|11227|11215|11226|11214|1
1737466020000|2025-01-21 13:27:00|11227.3|11215.3|11236.4|11224.4|11237.4|11225.4|11227.3|11215.3|1
1737466030000|2025-01-21 13:27:10|11236.2|11224.2|11235|11223|11236.2|11224.2|11235|11223|0
1737466040000|2025-01-21 13:27:20|11237|11225|11236.9|11224.9|11237|11225|11236.9|11224.9|0
1737466050000|2025-01-21 13:27:30|11236.6|11224.6|11244.6|11232.6|11244.9|11232.9|11234.8|11222.8|0
1737466060000|2025-01-21 13:27:40|11245.3|11233.3|11251.4|11239.4|11251.4|11239.4|11245.3|11233.3|0
1737466070000|2025-01-21 13:27:50|11251.6|11239.6|11253.7|11241.7|11253.7|11241.7|11251.6|11239.6|0
1737466080000|2025-01-21 13:28:00|11253.4|11241.4|11252.8|11240.8|11253.4|11241.4|11252.8|11240.8|2
1737466090000|2025-01-21 13:28:10|11253.9|11241.9|11230.7|11222.7|11253.9|11241.9|11230.7|11221.2|4
1737466100000|2025-01-21 13:28:20|11222.3|11214.3|11224.7|11212.7|11226.7|11214.7|11222.3|11210.6|8
1737466110000|2025-01-21 13:28:30|11223.2|11211.2|11224.3|11212.3|11224.3|11212.3|11223.2|11211.2|0
1737466120000|2025-01-21 13:28:40|11224.7|11212.7|11224.7|11212.7|11224.7|11212.7|11224.7|11212.7|0
1737466130000|2025-01-21 13:28:50|11225.8|11213.8|11227|11215|11228|11216|11225.8|11213.8|0
1737466140000|2025-01-21 13:29:00|11227.1|11215.1|11227.3|11215.3|11227.5|11215.5|11227.1|11215.1|0
1737466150000|2025-01-21 13:29:10|11227.2|11215.2|11225.2|11213.2|11227.9|11215.9|11225.1|11213.1|1
1737466160000|2025-01-21 13:29:20|11224.2|11212.2|11224.2|11212.2|11224.2|11212.2|11224.2|11212.2|0
1737466170000|2025-01-21 13:29:30|11224.1|11212.1|11224.5|11212.5|11224.5|11212.5|11224.1|11212.1|0
1737466190000|2025-01-21 13:29:50|11224.8|11212.8|11218.6|11206.6|11224.8|11212.8|11217.9|11205.9|1
1737466200000|2025-01-21 13:30:00|11218.9|11206.9|11218.8|11206.8|11219|11207|11218.3|11206.3|0
1737466220000|2025-01-21 13:30:20|11218.2|11206.2|11217.8|11205.8|11218.2|11206.2|11215.4|11203.4|1
1737466240000|2025-01-21 13:30:40|11217.4|11205.4|11215.7|11203.7|11217.4|11205.4|11215.5|11203.5|6
1737466250000|2025-01-21 13:30:50|11215.5|11203.5|11235.7|11223.7|11236.6|11224.6|11215.5|11203.5|5
1737466260000|2025-01-21 13:31:00|11236.1|11224.1|11236.7|11224.7|11237.5|11225.5|11230.2|11218.2|2
1737466270000|2025-01-21 13:31:10|11236.3|11224.3|11239.3|11227.3|11240.8|11228.8|11232.7|11224.3|0
1737466280000|2025-01-21 13:31:20|11241.3|11229.3|11237.5|11225.5|11243.7|11231.7|11237.5|11225.5|0
1737466290000|2025-01-21 13:31:30|11238.2|11226.2|11239.3|11227.3|11242|11230|11238.2|11226.2|1
1737466300000|2025-01-21 13:31:40|11238.3|11226.3|11235.7|11223.7|11238.3|11226.3|11235.7|11223.7|0
1737466320000|2025-01-21 13:32:00|11236.8|11224.8|11238|11226|11239.8|11227.8|11236.8|11224.8|1
1737466330000|2025-01-21 13:32:10|11236.1|11228.1|11237.6|11225.6|11239.8|11228.1|11236.1|11225.4|2
1737466340000|2025-01-21 13:32:20|11237.4|11225.4|11247.7|11235.7|11247.7|11235.7|11236.3|11224.3|4
1737466350000|2025-01-21 13:32:30|11247.4|11235.4|11247.5|11235.5|11248.9|11236.9|11247.4|11235.4|0
1737466360000|2025-01-21 13:32:40|11248.5|11236.5|11246.5|11234.5|11248.5|11236.5|11246.5|11234.5|2
1737466370000|2025-01-21 13:32:50|11248.2|11236.2|11249.5|11237.5|11251.5|11239.5|11248.2|11236.2|0
1737466380000|2025-01-21 13:33:00|11249.9|11237.9|11238.4|11226.4|11249.9|11237.9|11236.4|11226.4|19
1737466390000|2025-01-21 13:33:10|11233.9|11221.9|11230.2|11218.2|11233.9|11221.9|11230.2|11218.2|0
1737466400000|2025-01-21 13:33:20|11229|11217|11228.3|11216.3|11229|11217|11228.3|11216.3|0
1737466410000|2025-01-21 13:33:30|11228|11216|11228.6|11216.6|11229.1|11217.1|11227.3|11215.3|2
1737466420000|2025-01-21 13:33:40|11227.5|11215.5|11240.3|11228.3|11240.3|11228.3|11227.5|11215.5|3
1737466430000|2025-01-21 13:33:50|11240.9|11228.9|11238.4|11226.4|11241.9|11229.9|11238.4|11226.4|0
1737466440000|2025-01-21 13:34:00|11238.6|11226.6|11239.8|11227.8|11239.8|11227.8|11238.6|11226.6|0
1737466450000|2025-01-21 13:34:10|11239.4|11227.4|11239.4|11227.4|11239.4|11227.4|11239.4|11227.4|0
1737466460000|2025-01-21 13:34:20|11236.7|11228.7|11240.5|11228.5|11241.1|11231.4|11234.1|11228.1|1
1737466470000|2025-01-21 13:34:30|11241.6|11229.6|11241.6|11229.6|11241.6|11229.6|11241.6|11229.6|0
1737466480000|2025-01-21 13:34:40|11242.1|11230.1|11242.1|11230.1|11242.1|11230.1|11242.1|11230.1|0
1737466490000|2025-01-21 13:34:50|11243.2|11231.2|11245.3|11233.3|11245.3|11233.3|11243.2|11231.2|0
1737466500000|2025-01-21 13:35:00|11245.7|11233.7|11246.4|11234.4|11246.6|11234.6|11245.7|11233.7|1
1737466510000|2025-01-21 13:35:10|11250.5|11238.5|11257.9|11245.9|11257.9|11245.9|11246.4|11234.4|1
1737466520000|2025-01-21 13:35:20|11260.5|11248.5|11263|11251|11266.3|11254.3|11260.5|11248.5|2
1737466530000|2025-01-21 13:35:30|11262.7|11250.7|11265.4|11253.4|11265.4|11253.4|11262.7|11250.7|0
1737466540000|2025-01-21 13:35:40|11265.5|11253.5|11266.6|11254.6|11266.6|11254.6|11265.5|11253.5|0
1737466550000|2025-01-21 13:35:50|11266.9|11254.9|11267.4|11255.4|11267.4|11255.4|11266.9|11254.9|0
1737466560000|2025-01-21 13:36:00|11266.9|11254.9|11267.7|11255.7|11268.6|11256.6|11266.9|11254.9|4
1737466570000|2025-01-21 13:36:10|11267.3|11255.3|11269.3|11257.3|11270.1|11258.1|11267.3|11255.3|1
1737466580000|2025-01-21 13:36:20|11269.8|11257.8|11269.8|11257.8|11269.8|11257.8|11269.8|11257.8|0
1737466590000|2025-01-21 13:36:30|11270.5|11258.5|11269.1|11261.1|11271|11261.1|11269.1|11258.5|1
1737466600000|2025-01-21 13:36:40|11269.3|11263.3|11291.7|11279.7|11297.7|11285.7|11269.3|11263.3|6
1737466610000|2025-01-21 13:36:50|11291|11279|11295.2|11283.2|11295.3|11283.3|11289.3|11277.3|1
1737466620000|2025-01-21 13:37:00|11294.2|11282.2|11294.9|11282.9|11294.9|11282.9|11291.7|11279.7|1
1737466630000|2025-01-21 13:37:10|11295.4|11283.4|11293.9|11281.9|11295.6|11283.6|11293.9|11281.9|0
1737466640000|2025-01-21 13:37:20|11297.1|11291.1|11296.3|11284.3|11297.1|11291.1|11296|11284|1
1737466650000|2025-01-21 13:37:30|11295.2|11283.2|11284.8|11272.8|11295.2|11283.2|11284.8|11272.8|2
1737466660000|2025-01-21 13:37:40|11284.9|11272.9|11286.1|11274.1|11286.1|11274.1|11284.8|11272.8|0
1737466670000|2025-01-21 13:37:50|11292.6|11280.6|11296.2|11284.2|11296.2|11284.2|11292.6|11280.6|3
1737466680000|2025-01-21 13:38:00|11296.5|11284.5|11301.8|11289.8|11303.3|11291.3|11296.5|11284.5|0
1737466690000|2025-01-21 13:38:10|11301.9|11289.9|11304|11292|11304|11292|11301.6|11289.6|0
1737466700000|2025-01-21 13:38:20|11305|11293|11319.1|11307.1|11319.1|11307.1|11305|11293|6
1737466710000|2025-01-21 13:38:30|11320.8|11308.8|11324.2|11312.2|11324.2|11312.2|11320.8|11308.8|2
1737466720000|2025-01-21 13:38:40|11323.4|11311.4|11322.5|11310.5|11323.4|11311.4|11322.5|11310.5|9
1737466730000|2025-01-21 13:38:50|11322.7|11310.7|11323.1|11311.1|11323.1|11311.1|11322.7|11310.7|0
1737466740000|2025-01-21 13:39:00|11322.5|11310.5|11326.6|11314.6|11327.2|11315.2|11318.5|11310.3|3
1737466750000|2025-01-21 13:39:10|11324.5|11312.5|11322|11310|11325.6|11313.6|11322|11310|0
1737466770000|2025-01-21 13:39:30|11321.7|11309.7|11321.7|11309.7|11321.7|11309.7|11321.7|11309.7|0
1737466780000|2025-01-21 13:39:40|11321.1|11309.1|11322.6|11310.6|11323|11311|11321.1|11309.1|0
1737466800000|2025-01-21 13:40:00|11321.9|11309.9|11316.1|11308.1|11322.4|11310.4|11316.1|11307.5|2
1737466810000|2025-01-21 13:40:10|||||||||1
1737466820000|2025-01-21 13:40:20|11316.4|11308.4|11318.8|11306.8|11318.8|11308.4|11316.4|11306.8|2
1737466830000|2025-01-21 13:40:30|11318.5|11306.5|11318.1|11306.1|11318.5|11306.5|11318.1|11306.1|2
1737466850000|2025-01-21 13:40:50|11318.3|11306.3|11318|11306|11318.3|11308.3|11316.3|11306|0
1737466860000|2025-01-21 13:41:00|11303.5|11291.5|11297.8|11285.8|11303.5|11291.5|11297.8|11285.8|3
1737466870000|2025-01-21 13:41:10|11295.4|11287.4|11293.7|11285.7|11295.4|11287.4|11293.7|11285.7|0
1737466890000|2025-01-21 13:41:30|11295.9|11287.9|11276.9|11264.9|11295.9|11287.9|11276.9|11264.9|2
1737466900000|2025-01-21 13:41:40|11276.7|11264.7|11275.9|11263.9|11276.7|11264.7|11275.9|11263.9|0
1737466910000|2025-01-21 13:41:50|11275.8|11263.8|11274.9|11262.9|11275.8|11263.8|11274.9|11262.9|0
1737466920000|2025-01-21 13:42:00|11274.6|11262.6|11275.2|11263.2|11275.2|11263.2|11274.6|11262.6|0
1737466930000|2025-01-21 13:42:10|11274.8|11262.8|11294.3|11282.3|11294.3|11282.3|11274.8|11262.8|7
1737466940000|2025-01-21 13:42:20|11298.4|11286.4|11299.9|11287.9|11299.9|11287.9|11298.4|11286.4|0
1737466950000|2025-01-21 13:42:30|11299.6|11287.6|11299.7|11287.7|11299.7|11287.7|11299.6|11287.6|0
1737466960000|2025-01-21 13:42:40|11300.3|11288.3|11293.7|11281.7|11300.3|11288.3|11293.7|11281.7|0
1737466970000|2025-01-21 13:42:50|11290.2|11278.2|11285.7|11273.7|11290.2|11278.2|11285.7|11273.7|0
1737466980000|2025-01-21 13:43:00|11284.9|11272.9|11284.4|11272.4|11284.9|11272.9|11284.4|11272.4|0
1737467000000|2025-01-21 13:43:20|11284.9|11272.9|11283.8|11271.8|11284.9|11272.9|11283.3|11271.3|0
1737467010000|2025-01-21 13:43:30|11284.2|11272.2|11283.1|11271.1|11284.2|11272.2|11283|11271|0
1737467020000|2025-01-21 13:43:40|11283.6|11271.6|11283.5|11271.5|11284.3|11272.3|11280.4|11268.4|1
1737467030000|2025-01-21 13:43:50|11282.6|11270.6|11282.7|11270.7|11282.7|11270.7|11282.6|11270.6|0
1737467040000|2025-01-21 13:44:00|11283.5|11271.5|11283.5|11271.5|11283.5|11271.5|11283.5|11271.5|0
1737467050000|2025-01-21 13:44:10|11283.8|11271.8|11283.8|11271.8|11283.8|11271.8|11283.8|11271.8|0
1737467060000|2025-01-21 13:44:20|11283|11271|11288|11276|11288|11276|11281.5|11269.5|1
1737467070000|2025-01-21 13:44:30|11289.1|11277.1|11285.9|11273.9|11289.3|11277.3|11283.9|11273.9|2
1737467080000|2025-01-21 13:44:40|11288|11276|11289.5|11277.5|11289.5|11277.5|11287|11275|0
1737467090000|2025-01-21 13:44:50|11287.2|11279.2|11286.7|11278.7|11287.2|11279.2|11286.7|11278.7|0
1737467100000|2025-01-21 13:45:00|11289|11277|11299.8|11287.8|11299.8|11287.8|11289|11277|0
1737467110000|2025-01-21 13:45:10|11300.4|11288.4|11301.5|11289.5|11301.5|11289.5|11300.4|11288.4|0
1737467120000|2025-01-21 13:45:20|11302.2|11290.2|11302.9|11290.9|11303.5|11291.5|11300.4|11288.4|1
1737467130000|2025-01-21 13:45:30|11301.5|11289.5|11307.7|11295.7|11307.7|11295.7|11301.5|11289.5|1
1737467140000|2025-01-21 13:45:40|11307.3|11295.3|11308.4|11296.4|11309|11297|11306.5|11294.5|5
1737467150000|2025-01-21 13:45:50|11308.6|11296.6|11305|11293|11308.6|11296.6|11305|11293|5
1737467160000|2025-01-21 13:46:00|11304.7|11292.7|11312.6|11300.6|11312.6|11301.8|11302.4|11292.7|2
1737467170000|2025-01-21 13:46:10|11311.5|11299.5|11311|11299|11311.5|11299.5|11310.8|11298.8|3
1737467180000|2025-01-21 13:46:20|11310.9|11298.9|11309|11301|11310.9|11301|11309|11298.5|2
1737467190000|2025-01-21 13:46:30|11310.9|11298.9|11316.9|11304.9|11316.9|11304.9|11306.7|11298.9|4
1737467200000|2025-01-21 13:46:40|11317|11305|11326.5|11314.5|11326.5|11314.5|11317|11305|0
1737467210000|2025-01-21 13:46:50|11326.7|11314.7|11324.8|11312.8|11327.4|11315.4|11324.8|11312.8|3
1737467220000|2025-01-21 13:47:00|11325.3|11313.3|11318.4|11306.4|11325.3|11313.3|11316.8|11304.8|2
1737467230000|2025-01-21 13:47:10|11318.6|11306.6|11313|11301|11319.8|11309.8|11313|11301|2
1737467240000|2025-01-21 13:47:20|11314.8|11302.8|11315.7|11303.7|11318.4|11306.4|11314.8|11302.8|0
1737467250000|2025-01-21 13:47:30|11316.8|11304.8|11317.8|11305.8|11318.6|11306.6|11314.2|11302.2|1
1737467260000|2025-01-21 13:47:40|11316.8|11304.8|11316.8|11304.8|11316.8|11304.8|11316.8|11304.8|0
1737467270000|2025-01-21 13:47:50|11314.1|11306.1|11320.9|11308.9|11320.9|11308.9|11311.2|11303.2|5
1737467280000|2025-01-21 13:48:00|11321.2|11309.2|11320.6|11308.6|11323.6|11311.6|11320.4|11308.4|8
1737467290000|2025-01-21 13:48:10|11319.8|11307.8|11319|11307|11319.8|11307.8|11319|11307|0
1737467300000|2025-01-21 13:48:20|11318.1|11306.1|11319.6|11307.6|11319.6|11308.3|11312.6|11304.1|1
1737467310000|2025-01-21 13:48:30|11319.9|11307.9|11319.9|11307.9|11319.9|11307.9|11319.9|11307.9|0
1737467320000|2025-01-21 13:48:40|11322.8|11310.8|11325.5|11313.5|11325.5|11313.5|11322.8|11310.8|1
1737467330000|2025-01-21 13:48:50|11325.9|11313.9|11328.3|11316.3|11328.3|11316.3|11325.9|11313.9|4
1737467340000|2025-01-21 13:49:00|11330.5|11318.5|11327.5|11315.5|11330.5|11321.2|11327.5|11315.5|7
1737467350000|2025-01-21 13:49:10|11326.9|11314.9|11327.7|11315.7|11327.7|11315.7|11326.9|11314.9|0
1737467360000|2025-01-21 13:49:20|11333.5|11321.5|11331.1|11319.1|11333.5|11321.5|11331.1|11319.1|3
1737467370000|2025-01-21 13:49:30|11329.6|11317.6|11329.1|11317.1|11331|11319|11329.1|11317.1|0
1737467380000|2025-01-21 13:49:40|11330.2|11318.2|11330.5|11318.5|11330.5|11318.5|11330.2|11318.2|1
1737467390000|2025-01-21 13:49:50|11332.5|11320.5|11332.5|11320.5|11332.5|11320.5|11332.5|11320.5|0
1737467400000|2025-01-21 13:50:00|11334.3|11322.3|11334.3|11322.3|11334.3|11322.3|11334.3|11322.3|0
1737467410000|2025-01-21 13:50:10|11334.2|11322.2|11323.8|11311.8|11334.2|11322.8|11322.3|11311.8|8
1737467420000|2025-01-21 13:50:20|11322.5|11310.5|11314|11302|11322.5|11312.2|11314|11302|1
1737467430000|2025-01-21 13:50:30|11313.3|11301.3|11313.5|11301.5|11313.5|11301.5|11312.6|11300.6|0
1737467440000|2025-01-21 13:50:40|11309.7|11297.7|11306.6|11298.6|11309.7|11298.6|11306.6|11297.2|2
1737467450000|2025-01-21 13:50:50|11296.7|11288.7|11294.6|11282.6|11297.1|11288.7|11294.6|11282.6|1
1737467460000|2025-01-21 13:51:00|11292.1|11280.1|11302.4|11290.4|11304.8|11292.8|11292.1|11280.1|2
1737467470000|2025-01-21 13:51:10|11302.6|11290.6|11301.9|11289.9|11304.4|11292.4|11301.9|11289.9|0
1737467480000|2025-01-21 13:51:20|11299.8|11287.8|11289|11277|11300.6|11288.6|11289|11277|7
1737467490000|2025-01-21 13:51:30|11288.8|11276.8|11282.9|11270.9|11289.8|11277.8|11282.9|11270.9|3
1737467500000|2025-01-21 13:51:40|11283.5|11271.5|11286.1|11274.1|11287.1|11275.1|11283.5|11271.5|0
1737467510000|2025-01-21 13:51:50|11284.9|11272.9|11284.9|11272.9|11285.4|11273.4|11284.9|11272.9|3
1737467520000|2025-01-21 13:52:00|11285.6|11273.6|11285.9|11273.9|11285.9|11273.9|11285.6|11273.6|0
1737467560000|2025-01-21 13:52:40|11287.7|11275.7|11287.7|11275.7|11287.7|11275.7|11287.7|11275.7|0
1737467570000|2025-01-21 13:52:50|11290.4|11278.4|11301.6|11289.6|11304.1|11292.1|11290.4|11278.4|3
1737467580000|2025-01-21 13:53:00|11301.9|11289.9|11304.8|11292.8|11304.9|11292.9|11301.9|11289.9|0
1737467590000|2025-01-21 13:53:10|11311.3|11299.3|11314.2|11302.2|11314.2|11302.2|11311.3|11299.3|0
1737467600000|2025-01-21 13:53:20|11314|11302|11314|11302|11314|11302|11314|11302|0
1737467610000|2025-01-21 13:53:30|11313.5|11301.5|11305|11293|11313.5|11301.5|11305|11293|2
1737467620000|2025-01-21 13:53:40|11307.5|11295.5|11307.1|11295.1|11308.2|11296.2|11306|11294|0
1737467640000|2025-01-21 13:54:00|11306|11294|11302|11290|11306|11294|11302|11290|0
1737467650000|2025-01-21 13:54:10|11302.4|11290.4|11304|11292|11304|11292|11302.4|11290.4|2
1737467660000|2025-01-21 13:54:20|11324.7|11312.7|11334.1|11322.1|11334.1|11322.1|11324.7|11312.7|1
1737467670000|2025-01-21 13:54:30|11336.3|11324.3|11332.1|11320.1|11339.1|11327.1|11332.1|11320.1|7
1737467680000|2025-01-21 13:54:40|11333.1|11321.1|11335.7|11323.7|11335.7|11323.7|11333.1|11321.1|0
1737467690000|2025-01-21 13:54:50|11335.8|11323.8|11346.2|11334.2|11347|11335|11335.8|11323.8|4
1737467700000|2025-01-21 13:55:00|11339.6|11327.6|11343.4|11331.4|11343.4|11331.4|11339|11327|2
1737467710000|2025-01-21 13:55:10|11342|11330|11341.8|11329.8|11342|11330|11338.5|11326.5|0
1737467720000|2025-01-21 13:55:20|11340.8|11328.8|11340|11328|11340.8|11328.8|11340|11328|0
1737467730000|2025-01-21 13:55:30|11339.7|11327.7|11326.6|11314.6|11339.7|11327.7|11326.6|11314.6|5
1737467740000|2025-01-21 13:55:40|11325.9|11313.9|11336.5|11324.5|11336.6|11324.6|11325.9|11313.9|2
1737467750000|2025-01-21 13:55:50|11339.4|11327.4|11342.2|11330.2|11342.2|11330.2|11339.4|11327.4|0
1737467760000|2025-01-21 13:56:00|11344.4|11332.4|11341|11329|11345.7|11333.7|11339.7|11327.7|1
1737467770000|2025-01-21 13:56:10|11342.7|11330.7|11346.9|11334.9|11346.9|11334.9|11342.7|11330.7|1
1737467780000|2025-01-21 13:56:20|11346.3|11334.3|11345.7|11333.7|11346.3|11334.3|11343.5|11331.5|1
1737467790000|2025-01-21 13:56:30|11346.5|11334.5|11336.6|11324.6|11348.3|11336.3|11336.6|11324.6|1
1737467820000|2025-01-21 13:57:00|11336.4|11324.4|11336.4|11324.4|11336.4|11324.4|11336.4|11324.4|1
1737467830000|2025-01-21 13:57:10|11334.1|11322.1|11343.3|11331.3|11343.3|11331.3|11334.1|11322.1|1
1737467840000|2025-01-21 13:57:20|11345|11333|11351.3|11339.3|11351.3|11339.3|11345|11333|0
1737467850000|2025-01-21 13:57:30|11351.7|11339.7|11355.2|11343.2|11356.3|11344.3|11351.7|11339.7|0
1737467860000|2025-01-21 13:57:40|11355.5|11343.5|11359.8|11347.8|11360.3|11348.3|11355.5|11343.5|0
1737467870000|2025-01-21 13:57:50|11360.5|11348.5|11365.5|11353.5|11366.3|11354.3|11360.5|11348.5|0
1737467880000|2025-01-21 13:58:00|11366.2|11354.2|11362.6|11350.6|11367.6|11355.6|11362.6|11350.6|1
1737467890000|2025-01-21 13:58:10|11354.1|11342.1|11354.2|11342.2|11354.8|11342.8|11354.1|11342.1|1
1737467900000|2025-01-21 13:58:20|11357.1|11345.1|11357.1|11345.1|11357.1|11345.1|11357.1|11345.1|0
1737467920000|2025-01-21 13:58:40|11357.4|11345.4|11358.5|11346.5|11358.5|11346.5|11357.4|11345.4|0
1737467930000|2025-01-21 13:58:50|11358.1|11346.1|11357.2|11345.2|11358.1|11346.1|11355.7|11343.7|4
1737467940000|2025-01-21 13:59:00|11356.8|11344.8|11360.1|11348.1|11360.1|11348.1|11355.3|11343.3|0
1737467970000|2025-01-21 13:59:30|11359.7|11347.7|11359.7|11347.7|11359.8|11347.8|11359.7|11347.7|4
1737467980000|2025-01-21 13:59:40|11359.8|11347.8|11358.8|11346.8|11360.6|11348.6|11358.8|11346.8|1
1737467990000|2025-01-21 13:59:50|11359|11347|11360.2|11348.2|11360.2|11348.2|11359|11347|1
1737468000000|2025-01-21 14:00:00|11360.6|11348.6|11358.6|11346.6|11362.7|11350.7|11358.6|11346.6|8
1737468020000|2025-01-21 14:00:20|11353.1|11341.1|11350.2|11338.2|11353.1|11341.1|11346.1|11334.1|3
1737468030000|2025-01-21 14:00:30|11350.3|11338.3|11348.2|11336.2|11353.6|11341.6|11347.7|11335.7|0
1737468050000|2025-01-21 14:00:50|11348.6|11336.6|11351.6|11339.6|11351.6|11339.6|11348.6|11336.6|0
1737468060000|2025-01-21 14:01:00|11351.7|11339.7|11347.3|11335.3|11351.7|11339.7|11347.3|11335.3|2
1737468070000|2025-01-21 14:01:10|11337.5|11325.5|11340.6|11328.6|11340.6|11328.6|11337.5|11325.5|1
1737468080000|2025-01-21 14:01:20|11337.7|11325.7|11349.6|11337.6|11349.6|11337.6|11337.7|11325.7|2
1737468100000|2025-01-21 14:01:40|11351.6|11339.6|11351.7|11339.7|11351.7|11339.7|11351.6|11339.6|0
1737468110000|2025-01-21 14:01:50|11352.3|11340.3|11355|11343|11355|11343|11352.3|11340.3|0
1737468120000|2025-01-21 14:02:00|11355.7|11343.7|11355.7|11343.7|11355.7|11343.7|11355.7|11343.7|0
1737468150000|2025-01-21 14:02:30|11360.7|11348.7|11360.7|11348.7|11360.7|11348.7|11360.7|11348.7|1
1737468190000|2025-01-21 14:03:10|11361.3|11349.3|11357.1|11345.1|11363.8|11351.8|11353.6|11341.6|4
1737468200000|2025-01-21 14:03:20|11358.2|11346.2|11353.5|11341.5|11363.1|11353.1|11351.9|11339.9|10
1737468210000|2025-01-21 14:03:30|11352.9|11340.9|11354.3|11342.3|11354.3|11342.3|11350.5|11338.5|0
1737468220000|2025-01-21 14:03:40|11354.2|11342.2|11353.9|11341.9|11355.1|11343.1|11353.7|11341.7|0
1737468230000|2025-01-21 14:03:50|11350.7|11338.7|11340.1|11328.1|11350.7|11338.7|11340.1|11328.1|0
1737468240000|2025-01-21 14:04:00|11339.4|11327.4|11339.1|11327.1|11339.4|11327.4|11336.2|11324.2|2
1737468250000|2025-01-21 14:04:10|11338.7|11326.7|11326.7|11314.7|11338.7|11326.7|11326.7|11314.7|8
1737468260000|2025-01-21 14:04:20|11325.1|11313.1|11316.8|11304.8|11325.1|11313.1|11316.8|11304.8|4
1737468270000|2025-01-21 14:04:30|11317.2|11305.2|11316|11304|11317.2|11305.2|11315.6|11303.6|3
1737468280000|2025-01-21 14:04:40|11317.5|11305.5|11317.5|11305.5|11317.5|11305.5|11317.5|11305.5|1
1737468290000|2025-01-21 14:04:50|11317.3|11305.3|11317.4|11305.4|11317.4|11305.4|11316.5|11304.5|0
1737468300000|2025-01-21 14:05:00|11317.9|11305.9|11317.7|11305.7|11317.9|11305.9|11317.6|11305.6|2
1737468310000|2025-01-21 14:05:10|11314.7|11302.7|11318.3|11306.3|11318.5|11306.5|11314.7|11302.7|3
1737468320000|2025-01-21 14:05:20|11316.6|11304.6|11302.7|11290.7|11316.6|11304.6|11302.5|11290.5|5
1737468330000|2025-01-21 14:05:30|11303.8|11291.8|11298.7|11290.7|11304.3|11292.3|11298.7|11290.2|0
1737468340000|2025-01-21 14:05:40|11298|11286|11313.2|11301.2|11315.8|11303.8|11296.1|11284.1|3
1737468350000|2025-01-21 14:05:50|11310|11298|11308.7|11296.7|11310|11298|11308.2|11296.2|1
1737468360000|2025-01-21 14:06:00|11308.1|11296.1|11297.2|11285.2|11308.1|11296.1|11297.2|11285.2|12
1737468370000|2025-01-21 14:06:10|11297.9|11285.9|11286.3|11274.3|11297.9|11285.9|11286.3|11274.3|2
1737468380000|2025-01-21 14:06:20|11286|11274|11281.3|11269.3|11286|11274|11281.3|11269.3|2
1737468400000|2025-01-21 14:06:40|11280.6|11268.6|11280.6|11268.6|11280.6|11268.6|11280.6|11268.6|0
1737468410000|2025-01-21 14:06:50|11280.3|11268.3|11292.6|11280.6|11292.7|11280.7|11279.6|11267.6|6
1737468420000|2025-01-21 14:07:00|11293.3|11281.3|11299.6|11287.6|11300.2|11288.2|11293.3|11281.3|0
1737468430000|2025-01-21 14:07:10|11301.1|11289.1|11303.1|11291.1|11303.1|11291.1|11300.8|11288.8|0
1737468440000|2025-01-21 14:07:20|11302.8|11290.8|11312.3|11300.3|11312.3|11300.3|11301.4|11289.4|0
1737468450000|2025-01-21 14:07:30|11312.7|11300.7|11316.6|11304.6|11316.6|11304.6|11312.7|11300.7|0
1737468460000|2025-01-21 14:07:40|11313.7|11305.7|11317|11305|11317.4|11306.6|11311.9|11299.9|1
1737468470000|2025-01-21 14:07:50|11316.2|11304.2|11313|11301|11316.2|11304.2|11312.4|11300.4|0
1737468480000|2025-01-21 14:08:00|11312.9|11300.9|11312.9|11300.9|11312.9|11300.9|11312.9|11300.9|0
1737468490000|2025-01-21 14:08:10|11311.5|11299.5|11312.5|11300.5|11313.7|11301.7|11310.2|11298.2|2
1737468500000|2025-01-21 14:08:20|11316.3|11304.3|11314|11302|11316.3|11304.3|11314|11302|0
1737468510000|2025-01-21 14:08:30|11314.6|11302.6|11310.8|11298.8|11314.6|11302.6|11310.8|11298.8|1
1737468520000|2025-01-21 14:08:40|11310.7|11298.7|11310.7|11298.7|11310.7|11298.7|11310.7|11298.7|0
1737468530000|2025-01-21 14:08:50|11309.7|11297.7|11318.4|11306.4|11318.4|11306.4|11309.7|11297.7|0
1737468540000|2025-01-21 14:09:00|11313.8|11301.8|11314.1|11302.1|11314.1|11302.1|11313.8|11301.8|0
1737468550000|2025-01-21 14:09:10|11314.8|11302.8|11314.8|11302.8|11314.8|11302.8|11314.8|11302.8|0
1737468560000|2025-01-21 14:09:20|11314.4|11302.4|11310.3|11298.3|11314.4|11302.4|11310.3|11298.3|1
1737468570000|2025-01-21 14:09:30|11312.2|11300.2|11312.2|11300.2|11315|11303|11312.2|11300.2|0
1737468580000|2025-01-21 14:09:40|11313|11301|11313|11301|11313|11301|11313|11301|0
1737468600000|2025-01-21 14:10:00|11314.1|11302.1|11314.1|11302.1|11314.1|11302.1|11314.1|11302.1|0
1737468610000|2025-01-21 14:10:10|11310.1|11298.1|11306.2|11294.2|11310.1|11298.1|11306.2|11294.2|3
1737468620000|2025-01-21 14:10:20|11308.5|11296.5|11308.4|11296.4|11308.5|11296.5|11308.4|11296.4|0
1737468630000|2025-01-21 14:10:30|11308|11296|11308|11296|11308|11296|11308|11296|0
1737468640000|2025-01-21 14:10:40|11307.8|11295.8|11305.9|11293.9|11307.8|11295.8|11305.9|11293.9|0
1737468650000|2025-01-21 14:10:50|11307.9|11295.9|11307.9|11295.9|11307.9|11295.9|11307.9|11295.9|0
1737468660000|2025-01-21 14:11:00|11319.9|11307.9|11318.8|11306.8|11319.9|11307.9|11318.7|11306.7|1
1737468670000|2025-01-21 14:11:10|11316.9|11304.9|11317.1|11305.1|11317.1|11305.1|11316.9|11304.9|1
1737468690000|2025-01-21 14:11:30|11317.8|11305.8|11317.8|11305.8|11317.8|11305.8|11317.8|11305.8|0
1737468710000|2025-01-21 14:11:50|11317.9|11305.9|11317.8|11305.8|11317.9|11305.9|11317.8|11305.8|0
1737468730000|2025-01-21 14:12:10|11315.1|11303.1|11322|11310|11322.4|11310.4|11315.1|11303.1|0
1737468740000|2025-01-21 14:12:20|11326.5|11314.5|11326.4|11314.4|11326.5|11314.5|11326|11314|0
1737468750000|2025-01-21 14:12:30|11327.5|11315.5|11332.2|11320.2|11332.2|11320.2|11327.5|11315.5|0
1737468760000|2025-01-21 14:12:40|11333.7|11321.7|11337.8|11331.8|11337.8|11331.8|11333.7|11321.7|1
1737468770000|2025-01-21 14:12:50|11338.6|11332.6|11343.6|11331.6|11344.1|11332.6|11338.6|11329.2|1
1737468780000|2025-01-21 14:13:00|11343.5|11331.5|11339.7|11327.7|11343.5|11331.5|11339.2|11327.2|0
1737468790000|2025-01-21 14:13:10|11339.3|11327.3|11330.9|11318.9|11339.3|11327.3|11330.1|11318.1|1
1737468800000|2025-01-21 14:13:20|11330.7|11318.7|11333.8|11321.8|11333.8|11321.8|11329.3|11317.3|0
1737468810000|2025-01-21 14:13:30|11334.2|11322.2|11334.6|11322.6|11334.6|11322.6|11334.2|11322.2|0
1737468820000|2025-01-21 14:13:40|11335|11323|11332.3|11320.3|11335|11323|11332.3|11320.3|2
1737468830000|2025-01-21 14:13:50|11332.6|11320.6|11328.6|11316.6|11333|11321|11328.6|11316.6|3
1737468840000|2025-01-21 14:14:00|11329.3|11317.3|11327|11315|11329.3|11317.3|11327|11315|0
1737468850000|2025-01-21 14:14:10|11326.8|11314.8|11327.2|11315.2|11327.2|11315.2|11326.8|11314.8|0
1737468870000|2025-01-21 14:14:30|11327.5|11315.5|11316.2|11310.2|11327.5|11315.5|11316.2|11310.2|2
1737468880000|2025-01-21 14:14:40|11320|11308|11325.7|11313.7|11325.7|11313.7|11320|11308|2
1737468890000|2025-01-21 14:14:50|11325.1|11313.1|11320.7|11308.7|11325.1|11313.1|11320.7|11308.7|0
1737468900000|2025-01-21 14:15:00|11327.1|11315.1|11327|11315|11327.1|11315.1|11327|11315|1
1737468910000|2025-01-21 14:15:10|11328|11316|11328|11316|11328|11316|11328|11316|1
1737468920000|2025-01-21 14:15:20|11329.4|11317.4|11334.7|11322.7|11334.7|11322.7|11329.4|11317.4|1
1737468930000|2025-01-21 14:15:30|11334.5|11322.5|11334.6|11322.6|11334.6|11322.6|11334.5|11322.5|1
1737468940000|2025-01-21 14:15:40|11332.7|11320.7|11332.7|11320.7|11332.7|11320.7|11332.7|11320.7|1
1737468950000|2025-01-21 14:15:50|11334.3|11322.3|11334.2|11322.2|11334.3|11322.3|11334.2|11322.2|0
1737468960000|2025-01-21 14:16:00|11333.8|11321.8|11333.8|11321.8|11333.8|11321.8|11333.8|11321.8|0
1737468970000|2025-01-21 14:16:10|11333.1|11321.1|11317.5|11305.5|11333.1|11321.1|11315.4|11303.4|13
1737468980000|2025-01-21 14:16:20|11317|11305|11328.2|11316.2|11328.2|11316.2|11311.4|11299.4|0
1737468990000|2025-01-21 14:16:30|11329|11317|11329|11317|11329|11317|11329|11317|0
1737469010000|2025-01-21 14:16:50|11326.5|11314.5|11326.2|11314.2|11326.5|11314.5|11326.2|11314.2|0
1737469020000|2025-01-21 14:17:00|11325.8|11313.8|11324.6|11312.6|11325.8|11313.8|11323.2|11311.2|2
1737469030000|2025-01-21 14:17:10|11325|11313|11328.4|11316.4|11328.4|11316.4|11325|11313|2
1737469040000|2025-01-21 14:17:20|11326.7|11314.7|11326.4|11314.4|11327.4|11315.4|11326.2|11314.2|2
1737469050000|2025-01-21 14:17:30|11326.7|11314.7|11326.7|11314.7|11326.7|11314.7|11326.7|11314.7|0
1737469060000|2025-01-21 14:17:40|11325.9|11313.9|11323.7|11311.7|11325.9|11313.9|11323.7|11311.7|0
1737469070000|2025-01-21 14:17:50|11322.7|11310.7|11322.7|11310.7|11322.7|11310.7|11322.7|11310.7|0
1737469080000|2025-01-21 14:18:00|11324.3|11312.3|11329.7|11317.7|11331.4|11319.4|11324.3|11312.3|1
1737469090000|2025-01-21 14:18:10|||||||||7
1737469110000|2025-01-21 14:18:30|11329.6|11317.6|11331.5|11319.5|11335.5|11323.5|11329.6|11317.6|2
1737469120000|2025-01-21 14:18:40|11325.6|11313.6|11325.8|11313.8|11325.8|11313.8|11325.6|11313.6|1
1737469130000|2025-01-21 14:18:50|11324.8|11312.8|11324.8|11312.8|11324.8|11312.8|11324.8|11312.8|0
1737469140000|2025-01-21 14:19:00|11324.1|11312.1|11321.1|11309.1|11325.9|11313.9|11320.2|11308.2|2
1737469170000|2025-01-21 14:19:30|11315.4|11303.4|11320.2|11308.2|11320.5|11308.5|11315.4|11303.4|0
1737469180000|2025-01-21 14:19:40|11319|11307|11322.7|11310.7|11322.7|11310.7|11319|11307|0
1737469190000|2025-01-21 14:19:50|11322.5|11310.5|11324.2|11312.2|11324.2|11312.2|11321.8|11309.8|0
1737469200000|2025-01-21 14:20:00|11324.6|11312.6|11318.2|11306.2|11327|11315|11318.2|11306.2|3
1737469220000|2025-01-21 14:20:20|11320.7|11308.7|11319.7|11307.7|11320.7|11308.7|11319.7|11307.7|1
1737469230000|2025-01-21 14:20:30|11320.1|11308.1|11325.8|11313.8|11325.8|11313.8|11320.1|11308.1|2
1737469240000|2025-01-21 14:20:40|11327.6|11315.6|11326.1|11314.1|11327.6|11315.6|11326.1|11314.1|1
1737469250000|2025-01-21 14:20:50|11325.5|11313.5|11330.8|11318.8|11330.8|11318.8|11325.5|11313.5|0
1737469260000|2025-01-21 14:21:00|11330.1|11318.1|11329.2|11317.2|11330.1|11318.1|11329.2|11317.2|1
1737469270000|2025-01-21 14:21:10|11329|11317|11333.6|11321.6|11333.6|11321.6|11328.1|11316.1|0
1737469280000|2025-01-21 14:21:20|11335.6|11323.6|11330.8|11318.8|11335.6|11325.1|11329.8|11318.8|1
1737469290000|2025-01-21 14:21:30|11332.7|11320.7|11332.8|11320.8|11332.8|11320.8|11332.7|11320.7|1
1737469310000|2025-01-21 14:21:50|11333.1|11321.1|11333.1|11321.1|11333.1|11321.1|11333.1|11321.1|0
1737469320000|2025-01-21 14:22:00|11331.8|11319.8|11331.8|11319.8|11331.8|11319.8|11331.8|11319.8|0
1737469330000|2025-01-21 14:22:10|11332.4|11320.4|11333.9|11321.9|11335.6|11323.6|11332.4|11320.4|0
1737469340000|2025-01-21 14:22:20|11332.6|11320.6|11331.2|11319.2|11332.6|11320.6|11331.2|11319.2|0
1737469360000|2025-01-21 14:22:40|11331.7|11319.7|11334.1|11322.1|11334.2|11322.2|11331.7|11319.7|0
1737469370000|2025-01-21 14:22:50|11333.5|11321.5|11337.3|11325.3|11337.3|11325.3|11331.9|11319.9|1
1737469380000|2025-01-21 14:23:00|11336.6|11324.6|11329.8|11317.8|11336.6|11324.6|11329.8|11317.8|3
1737469390000|2025-01-21 14:23:10|11323.3|11311.3|11323.4|11311.4|11326.8|11314.8|11323.3|11311.3|1
1737469400000|2025-01-21 14:23:20|11325.5|11313.5|11325|11313|11325.5|11313.5|11325|11313|0
1737469410000|2025-01-21 14:23:30|11325.4|11313.4|11313.1|11301.1|11325.4|11313.4|11313.1|11301.1|2
1737469420000|2025-01-21 14:23:40|11313|11301|11324.8|11312.8|11325.1|11313.1|11311.8|11299.8|1
1737469430000|2025-01-21 14:23:50|11323.8|11311.8|11317.7|11305.7|11323.8|11311.8|11317.7|11305.7|0
1737469450000|2025-01-21 14:24:10|11316.7|11304.7|11319.5|11307.5|11320.8|11308.8|11316.7|11304.7|0
1737469460000|2025-01-21 14:24:20|11321.6|11309.6|11324|11312|11324|11312|11319.5|11307.5|0
1737469470000|2025-01-21 14:24:30|11326|11314|11329.7|11317.7|11329.7|11317.7|11326|11314|1
1737469480000|2025-01-21 14:24:40|11330.8|11318.8|11330.8|11318.8|11330.8|11318.8|11330.8|11318.8|0
1737469500000|2025-01-21 14:25:00|11331|11319|11333.3|11321.3|11333.3|11321.3|11331|11319|1
1737469510000|2025-01-21 14:25:10|11333|11321|11332.1|11324.1|11333|11324.1|11331.6|11319.6|0
1737469520000|2025-01-21 14:25:20|11330.2|11318.2|11325.9|11313.9|11330.2|11318.2|11324.5|11312.5|3
1737469530000|2025-01-21 14:25:30|11325.2|11313.2|11324.7|11312.7|11325.2|11313.2|11323.7|11311.7|0
1737469550000|2025-01-21 14:25:50|11324.1|11312.1|11318.7|11306.7|11324.1|11312.1|11318.5|11306.5|0
1737469560000|2025-01-21 14:26:00|11319.2|11307.2|11321|11309|11321|11309|11319.2|11307.2|0
1737469570000|2025-01-21 14:26:10|11319.2|11307.2|11327.3|11315.3|11327.3|11315.3|11319.2|11307.2|1
1737469580000|2025-01-21 14:26:20|11327.2|11315.2|11327.2|11315.2|11327.3|11315.3|11327.2|11315.2|0
1737469590000|2025-01-21 14:26:30|11327.1|11315.1|11327.1|11315.1|11327.1|11315.1|11327.1|11315.1|0
1737469610000|2025-01-21 14:26:50|11327.2|11315.2|11327.2|11315.2|11327.2|11315.2|11327.2|11315.2|0
1737469620000|2025-01-21 14:27:00|11326.6|11314.6|11326.6|11314.6|11326.6|11314.6|11326.6|11314.6|0
1737469640000|2025-01-21 14:27:20|11332.8|11320.8|11332.4|11320.4|11334.8|11322.8|11332.4|11320.4|2
1737469670000|2025-01-21 14:27:50|11331.8|11319.8|11331.8|11319.8|11331.8|11319.8|11331.8|11319.8|0
1737469690000|2025-01-21 14:28:10|11326.8|11318.8|11331.1|11319.1|11331.1|11319.1|11326.8|11318.2|0
1737469720000|2025-01-21 14:28:40|11329.8|11317.8|11329.8|11317.8|11329.8|11317.8|11329.8|11317.8|0
1737469740000|2025-01-21 14:29:00|11331.4|11319.4|11330.9|11318.9|11331.4|11319.4|11330.3|11318.3|0
1737469770000|2025-01-21 14:29:30|11331.1|11319.1|11330.9|11318.9|11331.1|11319.1|11330.9|11318.9|4
1737469780000|2025-01-21 14:29:40|11329.6|11317.6|11324.8|11312.8|11329.6|11319.3|11324.6|11312.6|3
1737469790000|2025-01-21 14:29:50|11324.6|11312.6|11324.6|11312.6|11324.6|11312.6|11324.6|11312.6|0
1737469800000|2025-01-21 14:30:00|11322.1|11314.1|11324.6|11312.6|11324.6|11314.7|11322.1|11312.6|4
1737469810000|2025-01-21 14:30:10|11322.7|11314.7|11327.4|11315.4|11327.4|11316.2|11322.7|11314.7|1
1737469820000|2025-01-21 14:30:20|11326.8|11314.8|11326.1|11314.1|11327.2|11315.2|11324.4|11312.4|0
1737469830000|2025-01-21 14:30:30|11323.9|11311.9|11315.8|11307.8|11323.9|11311.9|11309.1|11297.1|17
1737469840000|2025-01-21 14:30:40|11316.2|11308.2|11314.3|11302.3|11316.2|11308.2|11314.3|11302.3|2
1737469850000|2025-01-21 14:30:50|11312.1|11304.1|11311.7|11299.7|11312.1|11304.1|11307.5|11297.6|3
1737469860000|2025-01-21 14:31:00|11311.4|11299.4|11305.8|11299.8|11314.5|11304.9|11305.8|11298.3|5
1737469870000|2025-01-21 14:31:10|11307.1|11295.1|11304.5|11298.5|11307.7|11299.4|11303.4|11291.4|11
1737469880000|2025-01-21 14:31:20|11306.7|11300.7|11304.9|11292.9|11308.3|11300.7|11304.2|11292.2|8
1737469890000|2025-01-21 14:31:30|11305.7|11293.7|11318.3|11306.3|11318.3|11306.3|11305.3|11293.7|1
1737469900000|2025-01-21 14:31:40|11317|11305|11316.3|11308.3|11317.3|11308.8|11316.3|11304.8|0
1737469910000|2025-01-21 14:31:50|11314.3|11306.2|11310.3|11302.3|11314.3|11306.2|11309.4|11302.3|11
1737469920000|2025-01-21 14:32:00|11303.8|11291.8|11303.7|11291.7|11304.2|11292.2|11302.9|11290.9|4
1737469930000|2025-01-21 14:32:10|11306.2|11294.2|11310.3|11298.3|11312.4|11300.4|11305.8|11294.2|6
1737469940000|2025-01-21 14:32:20|11310.1|11298.1|11309.6|11297.6|11310.3|11298.3|11309.6|11297.6|1
1737469950000|2025-01-21 14:32:30|11305.3|11293.3|11304.3|11292.3|11305.3|11293.3|11304.3|11292.3|1
1737469960000|2025-01-21 14:32:40|11303.2|11291.2|11301.2|11289.2|11303.2|11291.2|11301.1|11289.1|0
1737469970000|2025-01-21 14:32:50|11302.5|11290.5|11294.9|11282.9|11302.5|11293.2|11292.7|11281.5|14
1737469980000|2025-01-21 14:33:00|11297.1|11285.1|11293.1|11285.1|11297.1|11285.1|11293.1|11282|5
1737469990000|2025-01-21 14:33:10|11295.2|11287.2|11295.8|11287.8|11295.8|11288.5|11294.5|11287.2|1
1737470000000|2025-01-21 14:33:20|11296.5|11288.5|11297.4|11289.4|11297.4|11289.4|11296.5|11288.5|3
1737470010000|2025-01-21 14:33:30|11297.2|11289.2|11308.5|11296.5|11308.5|11296.5|11296.8|11289.2|4
1737470020000|2025-01-21 14:33:40|11314.2|11302.2|11314.2|11302.2|11314.2|11302.2|11314.2|11302.2|4
1737470040000|2025-01-21 14:34:00|11312.5|11304.5|11312.1|11304.1|11314|11304.5|11312.1|11302|0
1737470050000|2025-01-21 14:34:10|11314|11302|11314|11302|11314|11302|11314|11302|0
1737470060000|2025-01-21 14:34:20|11313.5|11301.5|11313.6|11301.6|11313.6|11301.6|11313.5|11301.5|1
1737470070000|2025-01-21 14:34:30|11311.9|11303.9|11312.1|11304.1|11312.3|11304.3|11311.9|11303.9|1
1737470080000|2025-01-21 14:34:40|11325.1|11313.1|11324.1|11312.1|11325.1|11313.1|11324|11312|1
1737470090000|2025-01-21 14:34:50|11324.8|11312.8|11326.7|11314.7|11327|11315|11324.8|11312.8|1
1737470100000|2025-01-21 14:35:00|11326.6|11314.6|11327.1|11315.1|11327.1|11315.1|11326.1|11314.1|0
1737470110000|2025-01-21 14:35:10|11327|11315|11327|11315|11327.1|11315.1|11327|11315|5
1737470120000|2025-01-21 14:35:20|11330.6|11318.6|11331.8|11319.8|11331.8|11322.8|11330.3|11318.4|1
1737470140000|2025-01-21 14:35:40|11338.8|11326.8|11336.3|11328.3|11338.8|11328.3|11334.9|11326.8|8
1737470150000|2025-01-21 14:35:50|11337.2|11329.2|11337|11329|11337.2|11329.2|11337|11329|0
1737470160000|2025-01-21 14:36:00|11337.2|11329.2|11337.2|11329.2|11337.2|11329.2|11337.2|11329.2|0
1737470170000|2025-01-21 14:36:10|11336.8|11328.8|11327.2|11319.2|11336.8|11328.8|11327.2|11318.1|8
1737470180000|2025-01-21 14:36:20|11326|11320|11326|11320|11326|11320|11326|11320|0
1737470190000|2025-01-21 14:36:30|11325.7|11319.7|11318.7|11306.7|11328.7|11319.7|11317|11306.7|5
1737470200000|2025-01-21 14:36:40|11316.9|11304.9|11315.9|11303.9|11316.9|11304.9|11315.9|11303.9|3
1737470210000|2025-01-21 14:36:50|11315.1|11303.1|11309.1|11297.1|11315.1|11303.1|11309.1|11297.1|0
1737470220000|2025-01-21 14:37:00|11307.6|11295.6|11305.8|11293.8|11307.6|11295.6|11305.8|11293.8|14
1737470230000|2025-01-21 14:37:10|11304|11292|11301.2|11289.2|11304|11292|11300|11288|6
1737470240000|2025-01-21 14:37:20|11299.7|11287.7|11299.1|11287.1|11299.9|11287.9|11299.1|11287.1|1
1737470250000|2025-01-21 14:37:30|11297|11289|11295.2|11289.2|11297|11289.2|11295.2|11288.5|0
1737470260000|2025-01-21 14:37:40|11294.5|11288.5|11288.7|11276.7|11294.5|11288.5|11283.6|11275.2|11
1737470270000|2025-01-21 14:37:50|11288.6|11276.6|11282.4|11274.4|11288.6|11276.6|11280.3|11272.3|8
1737470280000|2025-01-21 14:38:00|11282.7|11274.7|11284.4|11272.4|11288.5|11279.1|11282.7|11272.4|9
1737470290000|2025-01-21 14:38:10|11284|11272|11284|11272|11284|11272|11284|11272|7
1737470300000|2025-01-21 14:38:20|11284.4|11272.4|11298.5|11286.5|11298.6|11286.6|11284.4|11272.4|2
1737470310000|2025-01-21 14:38:30|11296.1|11288.1|11296.1|11284.1|11298|11289.8|11295.4|11284.1|1
1737470320000|2025-01-21 14:38:40|11293.6|11285.6|11292.4|11284.4|11293.6|11285.6|11292.4|11284.4|1
1737470330000|2025-01-21 14:38:50|11288.9|11276.9|11288.8|11276.8|11290|11278|11287.5|11275.5|3
1737470340000|2025-01-21 14:39:00|11288.5|11276.5|11283.2|11275.2|11288.5|11276.5|11283.2|11273.5|0
1737470350000|2025-01-21 14:39:10|11281|11275|11269|11261|11281|11275|11261.9|11255.9|12
1737470360000|2025-01-21 14:39:20|11271.4|11259.4|11272|11260|11272|11260|11271.4|11259.4|4
1737470370000|2025-01-21 14:39:30|11271.5|11259.5|11278.9|11270.9|11280.4|11270.9|11269.6|11259.5|13
1737470380000|2025-01-21 14:39:40|11280.7|11268.7|11279.5|11271.5|11280.7|11271.6|11279.5|11268.7|4
1737470390000|2025-01-21 14:39:50|11290|11278|11290.6|11278.6|11290.6|11278.6|11290|11278|5
1737470400000|2025-01-21 14:40:00|11289.6|11277.6|11289.7|11277.7|11289.7|11277.7|11289.6|11277.6|1
1737470410000|2025-01-21 14:40:10|11290|11284|11288.5|11280.5|11290|11284|11287.6|11277.5|4
1737470420000|2025-01-21 14:40:20|11289.9|11281.9|11291.6|11283.6|11293.5|11283.6|11289.9|11280.5|1
1737470430000|2025-01-21 14:40:30|11293.5|11281.5|11292.1|11284.1|11293.5|11284.1|11291.6|11281.5|2
1737470440000|2025-01-21 14:40:40|11292.5|11284.5|11292.5|11284.5|11292.5|11284.5|11292.5|11284.5|0
1737470450000|2025-01-21 14:40:50|11291.6|11285.6|11293.3|11285.3|11296|11286.2|11291.6|11283.2|7
1737470460000|2025-01-21 14:41:00|11290.7|11282.7|11293.7|11281.7|11293.7|11282.7|11289.6|11277.6|0
1737470470000|2025-01-21 14:41:10|11293.6|11281.6|11293.6|11281.6|11293.6|11281.6|11293.6|11281.6|0
1737470480000|2025-01-21 14:41:20|11293.7|11281.7|11293.7|11281.7|11293.7|11281.7|11293.7|11281.7|3
1737470490000|2025-01-21 14:41:30|11293.5|11281.5|11293.5|11281.5|11293.5|11281.5|11293.5|11281.5|0
1737470500000|2025-01-21 14:41:40|11291.6|11279.6|11292.1|11280.1|11292.1|11280.1|11291.2|11279.2|2
1737470510000|2025-01-21 14:41:50|11292|11280|11291.1|11279.1|11292|11280|11291.1|11279.1|4
1737470520000|2025-01-21 14:42:00|11290.6|11278.6|11289.1|11277.1|11291.7|11279.7|11289.1|11277.1|3
1737470530000|2025-01-21 14:42:10|11277.1|11269.1|11277.1|11269.1|11277.1|11269.1|11277.1|11269.1|1
1737470540000|2025-01-21 14:42:20|11272.6|11260.6|11270.6|11258.6|11272.6|11260.6|11270.1|11258.1|6
1737470550000|2025-01-21 14:42:30|11270.4|11258.4|11270.1|11258.1|11271.1|11259.1|11270.1|11258.1|2
1737470560000|2025-01-21 14:42:40|11270.2|11258.2|11268.6|11256.6|11270.6|11258.6|11268.6|11256.6|3
1737470580000|2025-01-21 14:43:00|11268.2|11256.2|11259.1|11247.1|11268.2|11258.7|11259.1|11247.1|10
1737470590000|2025-01-21 14:43:10|11258.4|11246.4|11263.8|11251.8|11265.3|11253.3|11252.8|11245.8|8
1737470600000|2025-01-21 14:43:20|11260.9|11248.9|11260.9|11248.9|11261.4|11249.4|11260.9|11248.9|0
1737470610000|2025-01-21 14:43:30|11261.8|11249.8|11260.8|11248.8|11265.3|11253.3|11260.8|11248.8|2
1737470620000|2025-01-21 14:43:40|11257.4|11249.4|11249.9|11241.9|11259.9|11249.4|11249.9|11240.9|14
1737470630000|2025-01-21 14:43:50|11249.2|11241.2|11245.6|11233.6|11249.2|11241.2|11244.1|11232.1|2
1737470640000|2025-01-21 14:44:00|11246.6|11234.6|11249.4|11241.4|11251.1|11241.4|11246.6|11234.6|4
1737470650000|2025-01-21 14:44:10|11256.2|11244.2|11257.3|11245.3|11257.3|11247.6|11254.5|11244.2|2
1737470660000|2025-01-21 14:44:20|11257.5|11245.5|11257.2|11245.2|11257.5|11245.5|11257.1|11245.1|1
1737470670000|2025-01-21 14:44:30|11255.3|11247.3|11253.1|11247.1|11256.9|11247.3|11253.1|11244.9|1
1737470680000|2025-01-21 14:44:40|11253.9|11245.9|11255.7|11247.7|11257.6|11247.8|11253.1|11245.3|3
1737470690000|2025-01-21 14:44:50|11261.2|11249.2|11246.6|11234.6|11261.2|11249.2|11244.9|11232.9|2
1737470700000|2025-01-21 14:45:00|11247.1|11235.1|11247.3|11235.3|11247.3|11235.3|11246.9|11234.9|1
1737470710000|2025-01-21 14:45:10|11248.1|11236.1|11244.9|11232.9|11248.6|11236.6|11244.5|11232.5|1
1737470720000|2025-01-21 14:45:20|11244.4|11232.4|11241.5|11229.5|11244.4|11232.4|11241.5|11229.5|2
1737470730000|2025-01-21 14:45:30|11240.4|11232.4|11240.4|11232.4|11240.4|11232.4|11240.4|11232.4|0
1737470750000|2025-01-21 14:45:50|11244|11232|11243.5|11231.5|11244|11232|11243.5|11231.5|2
1737470760000|2025-01-21 14:46:00|11243.9|11231.9|11232.3|11220.3|11243.9|11231.9|11232.3|11220.3|5
1737470770000|2025-01-21 14:46:10|11231.7|11219.7|11231.7|11219.7|11231.7|11219.7|11231.7|11219.7|0
1737470780000|2025-01-21 14:46:20|11230.9|11218.9|11233|11221|11235.5|11223.5|11226.3|11218.3|10
1737470790000|2025-01-21 14:46:30|11234|11222|11233.3|11221.3|11234|11222|11233.2|11221.2|0
1737470800000|2025-01-21 14:46:40|11233.7|11221.7|11233.7|11221.7|11233.7|11221.7|11233.7|11221.7|0
1737470810000|2025-01-21 14:46:50|11233.5|11221.5|11229.2|11221.2|11233.5|11223.3|11229.2|11218.9|1
1737470820000|2025-01-21 14:47:00|11229.5|11221.5|11231.9|11219.9|11234.5|11226.5|11229.5|11219.9|7
1737470830000|2025-01-21 14:47:10|11231.2|11219.2|11232.4|11220.4|11232.4|11220.4|11231.2|11219.2|1
1737470840000|2025-01-21 14:47:20|11231.9|11219.9|11231.9|11219.9|11231.9|11219.9|11231.9|11219.9|0
1737470860000|2025-01-21 14:47:40|11231.5|11219.5|11231.5|11219.5|11231.5|11219.5|11231.5|11219.5|0
1737470870000|2025-01-21 14:47:50|11228|11222|11235.2|11223.2|11235.3|11224.4|11226|11214|11
1737470880000|2025-01-21 14:48:00|11235.7|11223.7|11233.8|11221.8|11235.7|11223.7|11233.8|11221.8|1
1737470890000|2025-01-21 14:48:10|11232.3|11224.3|11226.4|11214.4|11232.8|11224.8|11226.4|11214.4|3
1737470900000|2025-01-21 14:48:20|11225.4|11213.4|11222.2|11210.2|11225.4|11213.4|11215.1|11207.9|3
1737470910000|2025-01-21 14:48:30|11224.8|11212.8|11220.8|11212.8|11224.8|11214|11220.8|11210.4|0
1737470920000|2025-01-21 14:48:40|11220.9|11208.9|11225.3|11213.3|11225.3|11213.3|11218.4|11207.9|4
1737470930000|2025-01-21 14:48:50|11223.8|11211.8|11221.3|11209.3|11225.4|11213.6|11221.1|11209.1|2
1737470940000|2025-01-21 14:49:00|11220.8|11208.8|11222.1|11210.1|11223|11213.9|11218.3|11208.8|4
1737470950000|2025-01-21 14:49:10|11222.3|11210.3|11221.1|11213.1|11222.6|11214.8|11220.8|11210.3|1
1737470960000|2025-01-21 14:49:20|11220.1|11212.1|11221|11209|11223.4|11213.9|11214.4|11206.3|7
1737470970000|2025-01-21 14:49:30|11221.6|11209.6|11221.4|11209.4|11221.6|11209.6|11221.4|11209.4|1
1737470980000|2025-01-21 14:49:40|11222.1|11210.1|11222.1|11210.1|11222.1|11210.1|11222.1|11210.1|0
1737470990000|2025-01-21 14:49:50|11222.3|11210.3|11222.3|11210.3|11222.3|11210.3|11222.3|11210.3|1
1737471000000|2025-01-21 14:50:00|11222.6|11210.6|11222.3|11210.3|11222.6|11210.6|11222.3|11210.3|3
1737471010000|2025-01-21 14:50:10|11220.9|11208.9|11219.9|11207.9|11220.9|11212.8|11219.9|11207.9|3
1737471020000|2025-01-21 14:50:20|11216.5|11208.5|11213.4|11207.4|11216.5|11208.5|11213.4|11206.2|1
1737471030000|2025-01-21 14:50:30|11213|11207|11213|11207|11213|11207|11213|11207|5
1737471040000|2025-01-21 14:50:40|11199.2|11187.2|11208.6|11196.6|11209.3|11199.1|11199.2|11187.2|13
1737471050000|2025-01-21 14:50:50|11209.1|11197.1|11212.8|11204.8|11214.6|11204.8|11207.1|11196.6|3
1737471060000|2025-01-21 14:51:00|11213.1|11205.1|11212.1|11204.1|11213.1|11205.1|11212.1|11204.1|0
1737471080000|2025-01-21 14:51:20|11215.1|11207.1|11215.6|11207.6|11215.6|11208.1|11214.1|11207.1|2
1737471090000|2025-01-21 14:51:30|11209.6|11201.6|11212.6|11204.6|11213.1|11205.1|11208|11201.6|5
1737471100000|2025-01-21 14:51:40|11211.5|11205.5|11216.4|11208.4|11218.9|11208.4|11210.8|11204.8|4
1737471110000|2025-01-21 14:51:50|11217.1|11209.1|11222.6|11214.6|11222.6|11214.6|11217.1|11209.1|1
1737471120000|2025-01-21 14:52:00|11225.4|11213.4|11222.6|11214.6|11226.1|11214.8|11222.6|11211.8|4
1737471130000|2025-01-21 14:52:10|11224.7|11212.7|11226.6|11214.6|11233.8|11223|11222.1|11212.7|4
1737471140000|2025-01-21 14:52:20|11227.3|11215.3|11227.3|11215.3|11227.3|11215.3|11227.3|11215.3|0
1737471150000|2025-01-21 14:52:30|11227.6|11215.6|11227.6|11215.6|11227.6|11215.6|11227.6|11215.6|0
1737471160000|2025-01-21 14:52:40|11234.8|11222.8|11234.9|11222.9|11234.9|11222.9|11234.8|11222.8|3
1737471170000|2025-01-21 14:52:50|11235.1|11223.1|11230.4|11224.4|11235.1|11224.8|11229.4|11217.4|0
1737471180000|2025-01-21 14:53:00|11230.8|11224.8|11242.2|11230.2|11242.2|11232.3|11230.8|11224.1|9
1737471190000|2025-01-21 14:53:10|11239.9|11231.9|11239.3|11231.3|11241.4|11232.8|11239.3|11229.4|3
1737471200000|2025-01-21 14:53:20|11240.8|11228.8|11238.3|11230.3|11241.2|11231.3|11238.3|11228.8|1
1737471210000|2025-01-21 14:53:30|11238.6|11226.6|11237.3|11229.3|11239.4|11229.3|11237.3|11226.6|0
1737471220000|2025-01-21 14:53:40|11237.4|11229.4|11259.9|11247.9|11260|11248|11236.9|11228.9|3
1737471230000|2025-01-21 14:53:50|11258|11250|11255.5|11243.5|11258.5|11250.5|11255.2|11243.5|2
1737471240000|2025-01-21 14:54:00|11256.9|11244.9|11255.9|11247.9|11257.4|11250.9|11255.3|11244.9|1
1737471250000|2025-01-21 14:54:10|11256.1|11248.1|11259.8|11247.8|11260.2|11248.4|11256.1|11247.8|2
1737471260000|2025-01-21 14:54:20|11260.7|11248.7|11260.7|11248.7|11260.7|11248.7|11260.7|11248.7|0
1737471270000|2025-01-21 14:54:30|11260.3|11248.3|11259.3|11253.3|11260.3|11253.3|11258.7|11248.3|0
1737471280000|2025-01-21 14:54:40|11260.2|11252.2|11258.5|11246.5|11260.2|11253.4|11258.5|11246.5|3
1737471290000|2025-01-21 14:54:50|11258.4|11246.4|11260.5|11248.5|11260.5|11248.5|11258.4|11246.4|0
1737471300000|2025-01-21 14:55:00|11258|11250|11255.1|11247.1|11258|11250|11255.1|11245.6|5
1737471320000|2025-01-21 14:55:20|11255.3|11247.3|11255.3|11247.3|11255.3|11247.3|11255.1|11247.1|5
1737471330000|2025-01-21 14:55:30|11255.1|11247.1|11255.3|11247.3|11255.3|11247.3|11255.1|11247.1|0
1737471340000|2025-01-21 14:55:40|11256.7|11248.7|11257.1|11249.1|11257.3|11249.3|11256.7|11248.7|1
1737471350000|2025-01-21 14:55:50|11258.9|11246.9|11255.1|11247.1|11258.9|11247.1|11255.1|11245.6|0
1737471360000|2025-01-21 14:56:00|11255.3|11247.3|11254.9|11246.9|11255.3|11247.3|11254.9|11246.9|1
1737471370000|2025-01-21 14:56:10|11255.3|11247.3|11254.6|11246.6|11255.3|11247.3|11254.6|11246.6|2
1737471380000|2025-01-21 14:56:20|11255|11248.6|11247.3|11235.3|11255|11248.6|11247.3|11235.3|4
1737471390000|2025-01-21 14:56:30|11246.9|11234.9|11244.8|11236.8|11246.9|11236.8|11244.8|11234.9|0
1737471400000|2025-01-21 14:56:40|11244.4|11236.4|11244.4|11236.4|11244.4|11236.4|11244.4|11236.4|0
1737471410000|2025-01-21 14:56:50|11244.3|11236.3|11243.2|11235.2|11244.3|11236.4|11241.9|11235.2|5
1737471420000|2025-01-21 14:57:00|11247.5|11235.5|11246.3|11238.3|11247.7|11238.3|11246.3|11235.5|2
1737471430000|2025-01-21 14:57:10|11247|11239|11247|11239|11247|11239|11247|11239|0
1737471440000|2025-01-21 14:57:20|11254.3|11242.3|11253.8|11245.8|11254.3|11246.2|11252.6|11242.3|7
1737471450000|2025-01-21 14:57:30|11253.7|11245.7|11252.9|11246.9|11254.2|11246.9|11252.9|11245.7|3
1737471460000|2025-01-21 14:57:40|11253.3|11247.3|11253.8|11247.8|11253.8|11247.8|11253.3|11247.3|1
1737471470000|2025-01-21 14:57:50|11259.9|11247.9|11261.8|11249.8|11265.1|11254.7|11256.8|11247.9|6
1737471480000|2025-01-21 14:58:00|11262.5|11250.5|11261.2|11255.2|11263.2|11255.8|11261.2|11250.5|0
1737471490000|2025-01-21 14:58:10|11265.1|11253.1|11265.1|11253.1|11265.1|11253.1|11265.1|11253.1|2
1737471500000|2025-01-21 14:58:20|11268.8|11256.8|11267.3|11259.3|11269.4|11259.3|11267.3|11256.8|2
1737471510000|2025-01-21 14:58:30|11266.9|11258.9|11266.9|11258.9|11266.9|11258.9|11266.9|11258.9|0
1737471520000|2025-01-21 14:58:40|11266.6|11258.6|11260.4|11252.4|11266.6|11258.6|11260.4|11249.4|6
1737471530000|2025-01-21 14:58:50|11260.1|11252.1|11260.3|11248.3|11260.4|11252.1|11260.1|11248.3|2
1737471540000|2025-01-21 14:59:00|11259.9|11247.9|11258.3|11250.3|11259.9|11251.1|11255.2|11244.9|3
1737471560000|2025-01-21 14:59:20|11259.6|11247.6|11255.5|11247.5|11259.6|11247.6|11254.8|11245.6|3
1737471570000|2025-01-21 14:59:30|11255.1|11247.1|11255.1|11247.1|11255.1|11247.1|11255.1|11247.1|0
1737471580000|2025-01-21 14:59:40|11256.1|11244.1|11250.6|11238.6|11256.1|11244.1|11249.8|11238.2|1
1737471590000|2025-01-21 14:59:50|11249.6|11237.6|11249.6|11237.6|11249.6|11237.6|11249.6|11237.6|0
1737471600000|2025-01-21 15:00:00|11248.6|11240.6|11248.6|11236.6|11249.6|11240.6|11247.1|11236.6|2
1737471620000|2025-01-21 15:00:20|11247.1|11239.1|11247.1|11239.1|11247.1|11239.1|11247.1|11239.1|0
1737471630000|2025-01-21 15:00:30|11247.5|11239.5|11247.1|11239.1|11248.9|11239.5|11247.1|11236.9|0
1737471640000|2025-01-21 15:00:40|11247.4|11239.4|11247.6|11239.6|11247.6|11239.6|11247.4|11239.4|5
1737471660000|2025-01-21 15:01:00|11247.4|11239.4|11243.1|11235.1|11247.4|11239.4|11243.1|11232.7|2
1737471670000|2025-01-21 15:01:10|11242.7|11234.7|11239.4|11233.4|11242.7|11234.7|11239.4|11232.2|4
1737471680000|2025-01-21 15:01:20|11238.9|11232.9|11228.3|11220.3|11238.9|11232.9|11228.3|11217.9|13
1737471690000|2025-01-21 15:01:30|11223.4|11216.3|11221.5|11213.5|11223.4|11216.3|11221.5|11209.9|6
1737471700000|2025-01-21 15:01:40|11221.3|11213.3|11213.6|11201.6|11224.7|11213.3|11213.6|11201.6|5
1737471720000|2025-01-21 15:02:00|11222.8|11210.8|11224.7|11212.7|11226.7|11214.7|11214.1|11202.1|14
1737471730000|2025-01-21 15:02:10|11222.4|11210.4|11223.7|11211.7|11226.5|11214.5|11221.6|11209.6|2
1737471740000|2025-01-21 15:02:20|11223.3|11211.3|11219.7|11207.7|11223.3|11211.3|11218.5|11206.5|6
1737471750000|2025-01-21 15:02:30|11219.5|11207.5|11218.1|11206.1|11219.5|11207.5|11218.1|11206.1|3
1737471760000|2025-01-21 15:02:40|11216.2|11208.2|11214.6|11206.6|11218.9|11208.6|11214.6|11204.6|2
1737471770000|2025-01-21 15:02:50|11217.9|11209.9|11214.7|11202.7|11219|11211|11214.4|11202.4|1
1737471780000|2025-01-21 15:03:00|11214.5|11202.5|11207.1|11201.1|11214.5|11204.2|11207.1|11199.9|3
1737471790000|2025-01-21 15:03:10|11206.1|11194.1|11205.8|11193.8|11206.2|11194.2|11205|11193|1
1737471800000|2025-01-21 15:03:20|11204.2|11192.2|11204.2|11192.2|11204.2|11192.2|11204.2|11192.2|0
1737471820000|2025-01-21 15:03:40|11201.7|11193.7|11203.2|11191.2|11203.2|11193.7|11201.7|11190.7|3
1737471830000|2025-01-21 15:03:50|11202.3|11190.3|11202.6|11190.6|11202.8|11190.8|11202.3|11190.3|1
1737471840000|2025-01-21 15:04:00|11201.9|11189.9|11201.2|11189.2|11202.1|11190.1|11201.2|11189.2|0
1737471850000|2025-01-21 15:04:10|11200.9|11188.9|11198.1|11190.1|11200.9|11190.1|11198.1|11188.6|0
1737471860000|2025-01-21 15:04:20|11197.9|11189.9|11197.9|11189.9|11197.9|11189.9|11197.9|11189.9|0
1737471870000|2025-01-21 15:04:30|||||||||1
1737471880000|2025-01-21 15:04:40|11196.3|11190.3|11195.4|11187.4|11203.1|11193.6|11195.4|11185.9|9
1737471900000|2025-01-21 15:05:00|11187.1|11175.1|11177|11165|11187.6|11175.6|11177|11165|7
1737471910000|2025-01-21 15:05:10|11177.2|11165.2|11175.4|11163.4|11177.2|11165.2|11174.5|11162.5|2
1737471920000|2025-01-21 15:05:20|11175.6|11163.6|11171|11159|11175.6|11164.6|11166.5|11159|1
1737471930000|2025-01-21 15:05:30|11168.5|11160.5|11170.7|11158.7|11170.7|11160.5|11168.5|11158.7|2
1737471940000|2025-01-21 15:05:40|11171|11159|11171.4|11159.4|11171.8|11159.8|11171|11159|1
1737471970000|2025-01-21 15:06:10|11170.8|11162.8|11162.8|11154.8|11171|11162.8|11162.8|11153.8|4
1737471990000|2025-01-21 15:06:30|11163.1|11155.1|11164.5|11156.5|11166.8|11156.5|11161.1|11152.8|3
1737472000000|2025-01-21 15:06:40|11164.9|11156.9|11164.5|11156.5|11164.9|11156.9|11164.5|11156.5|1
1737472010000|2025-01-21 15:06:50|11165.2|11157.2|11174.2|11162.2|11174.5|11162.5|11164.5|11154.7|9
1737472020000|2025-01-21 15:07:00|11173.7|11165.7|11170.9|11158.9|11175.9|11166.5|11166.1|11154.1|15
1737472030000|2025-01-21 15:07:10|11171.7|11159.7|11171.5|11159.5|11171.7|11159.7|11171.5|11159.5|0
1737472040000|2025-01-21 15:07:20|11168.9|11160.9|11168.9|11160.9|11168.9|11160.9|11168.9|11160.9|0
1737472050000|2025-01-21 15:07:30|11168.8|11160.8|11165.5|11153.5|11168.8|11160.8|11161.8|11152.4|3
1737472060000|2025-01-21 15:07:40|11163.6|11155.6|11165.5|11153.5|11165.5|11155.6|11163.6|11153.5|0
1737472070000|2025-01-21 15:07:50|11163|11155|11165.1|11153.1|11165.1|11155|11163|11153.1|5
1737472080000|2025-01-21 15:08:00|11166.7|11154.7|11168.2|11162.2|11173.7|11163.1|11166.7|11154.7|11
1737472090000|2025-01-21 15:08:10|11172.3|11160.3|11172.6|11164.6|11174.3|11164.6|11172.3|11160.3|2
1737472100000|2025-01-21 15:08:20|11175.6|11167.6|11176.6|11164.6|11176.6|11167.6|11175.6|11164.6|1
1737472110000|2025-01-21 15:08:30|11175.6|11163.6|11175.5|11163.5|11176.1|11165.3|11171.3|11162.9|3
1737472120000|2025-01-21 15:08:40|11174.7|11166.7|11178|11170|11179.8|11170|11174.7|11166.7|3
1737472130000|2025-01-21 15:08:50|11178.2|11170.2|11178|11170|11181.5|11171.4|11176.8|11168.9|4
1737472140000|2025-01-21 15:09:00|11180.4|11168.4|11178.4|11170.4|11181.2|11170.4|11178.4|11168.4|1
1737472150000|2025-01-21 15:09:10|11176.8|11170.8|11180.4|11168.4|11180.6|11170.8|11176.4|11168.1|11
1737472160000|2025-01-21 15:09:20|11180.6|11168.6|11180.1|11168.1|11180.6|11168.6|11180.1|11168.1|0
1737472170000|2025-01-21 15:09:30|11179.7|11167.7|11193.7|11181.7|11193.7|11181.7|11177.6|11167.7|6
1737472180000|2025-01-21 15:09:40|11193.1|11181.1|11193.1|11181.1|11193.1|11181.1|11193.1|11181.1|0
1737472190000|2025-01-21 15:09:50|11194.2|11182.2|11220.2|11208.2|11220.2|11208.2|11192.9|11182.2|7
1737472200000|2025-01-21 15:10:00|11224.5|11212.5|11225.3|11213.3|11227.7|11215.7|11224.5|11212.5|30
1737472210000|2025-01-21 15:10:10|11223.6|11211.6|11225.1|11213.1|11226.7|11214.7|11223.6|11211.6|0
1737472230000|2025-01-21 15:10:30|11226.5|11214.5|11226.6|11214.6|11226.8|11214.8|11225|11213|8
1737472240000|2025-01-21 15:10:40|11226.5|11214.5|11222.7|11210.7|11226.5|11214.5|11222.7|11210.7|0
1737472250000|2025-01-21 15:10:50|11222.4|11210.4|11221.3|11209.3|11223.3|11211.3|11221.2|11209.2|0
1737472260000|2025-01-21 15:11:00|11226.1|11214.1|11228.9|11216.9|11229.8|11217.8|11226.1|11214.1|4
1737472270000|2025-01-21 15:11:10|11230|11218|11225.8|11217.8|11230|11220.2|11224|11216.9|5
1737472280000|2025-01-21 15:11:20|11226.9|11218.9|11244|11232|11244|11232|11224.5|11218|3
1737472290000|2025-01-21 15:11:30|11243.6|11231.6|11248.8|11236.8|11249.5|11237.5|11243.6|11231.6|4
1737472300000|2025-01-21 15:11:40|11248.7|11236.7|11248.1|11236.1|11248.7|11236.7|11247.3|11235.3|4
1737472310000|2025-01-21 15:11:50|11249.1|11237.1|11251.7|11239.7|11253.6|11242.4|11249.1|11237.1|1
1737472320000|2025-01-21 15:12:00|11247.6|11239.6|11251.4|11239.4|11251.4|11239.6|11246.7|11237.4|3
1737472330000|2025-01-21 15:12:10|11251.3|11239.3|11251.8|11239.8|11251.9|11239.9|11251.3|11239.3|0
1737472340000|2025-01-21 15:12:20|11252.1|11240.1|11252.6|11240.6|11253.3|11241.3|11252.1|11240.1|1
1737472350000|2025-01-21 15:12:30|11250.1|11238.1|11251.7|11239.7|11251.7|11240.4|11246.4|11238.1|5
1737472360000|2025-01-21 15:12:40|11253|11241|11252.8|11240.8|11253.7|11241.7|11252.3|11240.3|3
1737472370000|2025-01-21 15:12:50|11253.2|11241.2|11255.3|11243.3|11259.8|11251.3|11253.2|11241.2|3
1737472380000|2025-01-21 15:13:00|11253.6|11245.6|11257.6|11245.6|11257.6|11245.6|11253.6|11244.1|3
1737472390000|2025-01-21 15:13:10|11257.4|11245.4|11257.2|11245.2|11257.4|11245.4|11257.2|11245.2|4
1737472410000|2025-01-21 15:13:30|11257.5|11245.5|11238.6|11226.6|11257.8|11245.8|11238.1|11226.1|13
1737472420000|2025-01-21 15:13:40|11238.1|11226.1|11238.1|11226.1|11238.1|11226.1|11238.1|11226.1|0
1737472430000|2025-01-21 15:13:50|11238|11226|11236.1|11224.1|11238.7|11226.7|11236.1|11224.1|0
1737472440000|2025-01-21 15:14:00|11238.7|11226.7|11240.2|11228.2|11240.4|11228.4|11238.7|11226.7|1
1737472460000|2025-01-21 15:14:20|11239.7|11227.7|11241.7|11229.7|11241.7|11229.7|11239.7|11227.7|0
1737472480000|2025-01-21 15:14:40|11241.9|11229.9|11244.9|11232.9|11244.9|11232.9|11241.9|11229.9|6
1737472490000|2025-01-21 15:14:50|11249.5|11237.5|11249.8|11237.8|11249.8|11237.8|11249.5|11237.5|0
1737472500000|2025-01-21 15:15:00|11257.9|11245.9|11262.5|11250.5|11262.8|11250.8|11257.9|11245.9|6
1737472510000|2025-01-21 15:15:10|11262.6|11250.6|11263.5|11251.5|11263.9|11251.9|11262.6|11250.6|0
1737472520000|2025-01-21 15:15:20|11264.7|11252.7|11264.7|11252.7|11264.7|11252.7|11264.7|11252.7|0
1737472530000|2025-01-21 15:15:30|11265.8|11253.8|11254.7|11242.7|11265.8|11253.8|11253.6|11241.6|7
1737472540000|2025-01-21 15:15:40|11254.9|11242.9|11254.9|11242.9|11254.9|11242.9|11254.6|11242.6|0
1737472560000|2025-01-21 15:16:00|11254.8|11242.8|11253.8|11241.8|11254.8|11242.8|11253.5|11241.5|3
1737472570000|2025-01-21 15:16:10|11263.2|11251.2|11265.3|11253.3|11265.3|11253.3|11263.2|11251.2|3
1737472580000|2025-01-21 15:16:20|11281.2|11269.2|11282.3|11270.3|11282.8|11270.8|11281.2|11269.2|4
1737472590000|2025-01-21 15:16:30|11282.2|11270.2|11277|11265|11282.2|11270.2|11277|11265|4
1737472600000|2025-01-21 15:16:40|11276.8|11264.8|11276.5|11264.5|11276.8|11264.8|11276.5|11264.5|0
1737472610000|2025-01-21 15:16:50|11275.4|11263.4|11277.3|11265.3|11277.3|11265.3|11273.2|11261.2|1
1737472620000|2025-01-21 15:17:00|11277.1|11265.1|11275.5|11263.5|11277.1|11265.1|11275.5|11263.5|0
1737472630000|2025-01-21 15:17:10|11275|11263|11274.8|11262.8|11275|11263|11274.8|11262.8|0
1737472640000|2025-01-21 15:17:20|11274.2|11262.2|11268.2|11256.2|11274.2|11262.2|11268.1|11256.1|4
1737472650000|2025-01-21 15:17:30|11271.3|11259.3|11272.5|11260.5|11272.9|11260.9|11270.4|11258.4|7
1737472660000|2025-01-21 15:17:40|11273.2|11261.2|11274.2|11262.2|11274.2|11262.2|11273.2|11261.2|0
1737472670000|2025-01-21 15:17:50|11274|11262|11273.5|11261.5|11274.2|11262.2|11273.5|11261.5|0
1737472700000|2025-01-21 15:18:20|11273.4|11261.4|11272.1|11260.1|11273.4|11261.4|11267.4|11259|11
1737472710000|2025-01-21 15:18:30|11270.7|11258.7|11275.2|11263.2|11275.2|11263.2|11270.7|11258.7|0
1737472720000|2025-01-21 15:18:40|11276.3|11264.3|11276.3|11264.3|11276.3|11264.3|11276.3|11264.3|5
1737472730000|2025-01-21 15:18:50|11281.2|11269.2|11285.2|11273.2|11285.2|11273.2|11281.2|11269.2|8
1737472740000|2025-01-21 15:19:00|11285.5|11273.5|11281.3|11269.3|11287.3|11275.3|11279.7|11267.7|2
1737472750000|2025-01-21 15:19:10|11282.1|11270.1|11281.4|11269.4|11285.1|11273.1|11280.6|11268.6|1
1737472760000|2025-01-21 15:19:20|11282.5|11270.5|11282.9|11270.9|11282.9|11270.9|11281.9|11269.9|4
1737472780000|2025-01-21 15:19:40|11282.5|11270.5|11282.5|11270.5|11282.5|11270.5|11282.5|11270.5|0
1737472790000|2025-01-21 15:19:50|11282.4|11270.4|11284.4|11272.4|11284.9|11272.9|11282.4|11270.4|0
1737472800000|2025-01-21 15:20:00|11284.6|11272.6|11285.1|11273.1|11285.4|11273.4|11284.6|11272.6|1
1737472810000|2025-01-21 15:20:10|11284.5|11272.5|11282.5|11270.5|11284.5|11272.5|11282.3|11270.3|0
1737472820000|2025-01-21 15:20:20|11282.2|11270.2|11282|11270|11282.5|11270.5|11281.8|11269.8|3
1737472830000|2025-01-21 15:20:30|11281.6|11269.6|11279|11271|11281.6|11271|11279|11268.9|0
1737472840000|2025-01-21 15:20:40|11278.6|11270.6|11282.2|11270.2|11282.2|11270.6|11278.5|11269.2|3
1737472850000|2025-01-21 15:20:50|11283.5|11271.5|11283.5|11271.5|11283.5|11271.5|11283.5|11271.5|0
1737472860000|2025-01-21 15:21:00|11283.1|11271.1|11279.2|11273.2|11283.1|11273.2|11279.2|11271|0
1737472870000|2025-01-21 15:21:10|11278.8|11272.8|11282.5|11270.5|11282.6|11272.8|11278.8|11270.5|4
1737472880000|2025-01-21 15:21:20|11282.8|11270.8|11279.2|11271.2|11282.8|11272.5|11278.6|11268.5|0
1737472890000|2025-01-21 15:21:30|11278.1|11272.1|11278|11272|11278.1|11272.1|11278|11272|0
1737472900000|2025-01-21 15:21:40|11283.8|11271.8|11268.7|11256.7|11283.8|11271.8|11267|11256.2|8
1737472910000|2025-01-21 15:21:50|11268.6|11256.6|11268.7|11256.7|11268.9|11256.9|11268.6|11256.6|0
1737472920000|2025-01-21 15:22:00|11269.8|11257.8|11243.1|11231.1|11269.8|11259.6|11242.6|11230.6|7
1737472930000|2025-01-21 15:22:10|11243.8|11231.8|11245.7|11233.7|11245.7|11233.7|11243.8|11231.8|4
1737472940000|2025-01-21 15:22:20|11246.2|11234.2|11243.4|11231.4|11246.2|11234.2|11243|11231|9
1737472950000|2025-01-21 15:22:30|11242.7|11230.7|11245.7|11233.7|11245.7|11233.7|11242.7|11230.7|0
1737472960000|2025-01-21 15:22:40|11246.4|11234.4|11248.3|11236.3|11248.7|11236.7|11246.4|11234.4|0
1737472970000|2025-01-21 15:22:50|11247.8|11235.8|11247.1|11235.1|11247.8|11235.8|11247.1|11235.1|0
1737472980000|2025-01-21 15:23:00|11248|11236|11249.2|11237.2|11251.7|11239.7|11248|11236|2
1737472990000|2025-01-21 15:23:10|11246|11234|11239.1|11227.1|11246|11234|11235.7|11223.7|5
1737473000000|2025-01-21 15:23:20|11238.5|11226.5|11235.8|11227.8|11238.5|11227.8|11235.8|11226.5|1
1737473010000|2025-01-21 15:23:30|11239|11227|11242.8|11230.8|11242.8|11230.8|11239|11227|0
1737473020000|2025-01-21 15:23:40|11242.9|11230.9|11246.5|11234.5|11246.5|11234.5|11242.9|11230.9|0
1737473030000|2025-01-21 15:23:50|11246.2|11234.2|11250.9|11238.9|11250.9|11238.9|11246.2|11234.2|0
1737473040000|2025-01-21 15:24:00|11250.6|11238.6|11247.6|11235.6|11250.6|11238.6|11246.6|11234.6|0
1737473050000|2025-01-21 15:24:10|11246.8|11234.8|11246.8|11234.8|11246.8|11234.8|11246.8|11234.8|3
1737473070000|2025-01-21 15:24:30|11247.6|11235.6|11247.6|11235.6|11247.6|11235.6|11247.6|11235.6|0
1737473080000|2025-01-21 15:24:40|11247.7|11235.7|11248.1|11236.1|11248.1|11236.1|11247.7|11235.7|1
1737473090000|2025-01-21 15:24:50|11250.2|11238.2|11257.2|11245.2|11257.2|11245.2|11250.2|11238.2|3
1737473100000|2025-01-21 15:25:00|11257.3|11245.3|11256.7|11244.7|11257.6|11245.6|11256.7|11244.7|0
1737473110000|2025-01-21 15:25:10|11256.8|11244.8|11265.2|11253.2|11265.2|11253.2|11256.8|11244.8|7
1737473120000|2025-01-21 15:25:20|11264.7|11252.7|11258.5|11246.5|11264.7|11252.7|11258.5|11246.5|4
1737473130000|2025-01-21 15:25:30|11258.7|11246.7|11259.3|11247.3|11260|11248|11258.7|11246.7|0
1737473140000|2025-01-21 15:25:40|11259.7|11247.7|11259.7|11247.7|11259.7|11247.7|11259.7|11247.7|4
1737473150000|2025-01-21 15:25:50|11261.2|11249.2|11260.9|11248.9|11261.2|11249.2|11260.9|11248.9|12
1737473160000|2025-01-21 15:26:00|11260.8|11248.8|11261.3|11249.3|11261.3|11249.3|11259.8|11247.8|0
1737473190000|2025-01-21 15:26:30|11260.8|11248.8|11258.4|11246.4|11261.4|11249.4|11258.4|11246.4|2
1737473200000|2025-01-21 15:26:40|11258.3|11246.3|11257.4|11245.4|11258.3|11246.3|11257.4|11245.4|3
1737473230000|2025-01-21 15:27:10|11258.4|11246.4|11267.8|11255.8|11267.9|11255.9|11256.6|11246.4|3
1737473240000|2025-01-21 15:27:20|11267.9|11255.9|11267.9|11255.9|11267.9|11255.9|11267.9|11255.9|0
1737473260000|2025-01-21 15:27:40|11268.1|11256.1|11276|11264|11276.4|11266.2|11267.1|11255.1|18
1737473270000|2025-01-21 15:27:50|11276.3|11264.3|11273.9|11261.9|11277.7|11265.7|11273.9|11261.9|1
1737473280000|2025-01-21 15:28:00|11274.4|11262.4|11272.1|11260.1|11274.8|11262.8|11271.7|11259.7|2
1737473290000|2025-01-21 15:28:10|11272.6|11260.6|11273.4|11261.4|11273.9|11261.9|11272.6|11260.6|1
1737473300000|2025-01-21 15:28:20|11273.9|11261.9|11273.9|11261.9|11273.9|11261.9|11273.4|11261.4|0
1737473310000|2025-01-21 15:28:30|11273.8|11261.8|11273.4|11261.4|11273.9|11261.9|11273.4|11261.4|0
1737473320000|2025-01-21 15:28:40|11273.6|11261.6|11272.4|11260.4|11274.4|11262.4|11272.4|11260.4|0
1737473350000|2025-01-21 15:29:10|11272|11260|11271.3|11259.3|11272|11260|11271.3|11259.3|3
1737473370000|2025-01-21 15:29:30|11271.6|11259.6|11271.1|11259.1|11271.6|11259.6|11271.1|11259.1|0
1737473380000|2025-01-21 15:29:40|11270.9|11258.9|11271.7|11259.7|11271.7|11259.7|11270.6|11258.6|0
1737473400000|2025-01-21 15:30:00|11278.3|11266.3|11280.7|11268.7|11280.7|11268.7|11278.3|11266.3|2
1737473410000|2025-01-21 15:30:10|11286.4|11274.4|11284.5|11276.5|11286.4|11276.5|11284.5|11274|6
1737473420000|2025-01-21 15:30:20|11288.4|11276.4|11290.6|11278.6|11290.6|11280.8|11284.9|11275.9|8
1737473430000|2025-01-21 15:30:30|11289.1|11281.1|11298.3|11286.3|11298.3|11286.3|11289.1|11281.1|1
1737473440000|2025-01-21 15:30:40|11297.3|11285.3|11288.4|11282.4|11297.3|11285.3|11288.4|11281.9|0
1737473450000|2025-01-21 15:30:50|11290.1|11282.1|11306.6|11294.6|11306.6|11294.6|11290.1|11279.6|2
1737473460000|2025-01-21 15:31:00|11306.1|11294.1|11307.3|11295.3|11307.6|11295.6|11299.2|11291.2|1
1737473470000|2025-01-21 15:31:10|11306|11294|11305.9|11293.9|11306|11294|11305.2|11293.2|0
1737473480000|2025-01-21 15:31:20|11306.3|11294.3|11306.4|11294.4|11306.6|11294.6|11306.3|11294.3|2
1737473490000|2025-01-21 15:31:30|11306.3|11294.3|11287.3|11275.3|11306.3|11294.3|11284.9|11273.6|6
1737473500000|2025-01-21 15:31:40|11286.3|11274.3|11280.8|11272.8|11286.3|11274.8|11280.8|11272.8|3
1737473510000|2025-01-21 15:31:50|11280.1|11272.1|11271.7|11259.7|11280.1|11272.1|11271.1|11259.1|1
1737473520000|2025-01-21 15:32:00|11272.1|11260.1|11268.2|11256.2|11272.1|11260.1|11267.5|11255.5|0
1737473530000|2025-01-21 15:32:10|11268.1|11256.1|11267.6|11255.6|11268.1|11256.1|11266.9|11254.9|0
1737473540000|2025-01-21 15:32:20|11276.1|11264.1|11280.5|11268.5|11280.5|11268.5|11276.1|11264.1|3
1737473550000|2025-01-21 15:32:30|11281.2|11269.2|11274.7|11262.7|11281.2|11269.2|11274.7|11262.7|0
1737473560000|2025-01-21 15:32:40|11278.2|11266.2|11274.3|11262.3|11278.2|11266.2|11274.3|11262.3|1
1737473570000|2025-01-21 15:32:50|11274.2|11262.2|11274.2|11262.2|11274.2|11262.2|11274.2|11262.2|0
1737473580000|2025-01-21 15:33:00|11273.8|11261.8|11273.8|11261.8|11273.8|11261.8|11273.8|11261.8|0
1737473590000|2025-01-21 15:33:10|11274.5|11262.5|11274.5|11262.5|11274.5|11262.5|11274.5|11262.5|0
1737473600000|2025-01-21 15:33:20|11283.3|11271.3|11282|11270|11283.7|11271.7|11281.6|11269.6|5
1737473610000|2025-01-21 15:33:30|11284.2|11272.2|11274.3|11262.3|11284.2|11272.2|11274.3|11262.3|3
1737473620000|2025-01-21 15:33:40|11274|11262|11273.8|11261.8|11274|11262|11273.8|11261.8|1
1737473640000|2025-01-21 15:34:00|11274.6|11262.6|11273.7|11261.7|11274.6|11262.6|11273.7|11261.7|3
1737473650000|2025-01-21 15:34:10|11273.8|11261.8|11278.7|11266.7|11279|11267|11273.8|11261.8|4
1737473660000|2025-01-21 15:34:20|11278.4|11266.4|11271.8|11259.8|11278.4|11266.4|11269.9|11257.9|4
1737473670000|2025-01-21 15:34:30|11271.5|11259.5|11272.7|11260.7|11275.2|11263.2|11271.5|11259.5|0
1737473680000|2025-01-21 15:34:40|11272.4|11260.4|11272.8|11260.8|11272.8|11260.8|11271.4|11259.4|0
1737473690000|2025-01-21 15:34:50|11273.3|11261.3|11274.2|11262.2|11275.9|11263.9|11272.8|11260.8|0
1737473700000|2025-01-21 15:35:00|11273.8|11261.8|11272|11260|11273.8|11261.8|11272|11260|0
1737473710000|2025-01-21 15:35:10|11271.7|11259.7|11267.1|11255.1|11271.7|11259.7|11266.7|11254.7|3
1737473720000|2025-01-21 15:35:20|11267.7|11255.7|11271.9|11259.9|11272.3|11260.3|11267.7|11255.7|0
1737473730000|2025-01-21 15:35:30|11273.4|11261.4|11277.6|11265.6|11277.6|11265.6|11273.4|11261.4|1
1737473750000|2025-01-21 15:35:50|11278.5|11266.5|11278.9|11266.9|11278.9|11266.9|11278.5|11266.5|1
1737473760000|2025-01-21 15:36:00|11285.8|11273.8|11286.1|11274.1|11286.6|11274.6|11285.5|11273.5|2
1737473770000|2025-01-21 15:36:10|11286.3|11274.3|11288.1|11276.1|11288.5|11276.5|11286.3|11274.3|1
1737473780000|2025-01-21 15:36:20|11288|11276|11289.6|11277.6|11289.6|11277.6|11287.6|11275.6|0
1737473790000|2025-01-21 15:36:30|11289.9|11277.9|11290.4|11278.4|11290.7|11278.7|11288.3|11276.3|2
1737473800000|2025-01-21 15:36:40|11290|11278|11289.5|11277.5|11290|11278|11289.5|11277.5|0
1737473810000|2025-01-21 15:36:50|11294.3|11282.3|11294.3|11282.3|11294.5|11282.5|11294.1|11282.1|3
1737473820000|2025-01-21 15:37:00|11294.6|11282.6|11295.1|11283.1|11295.3|11283.3|11294.6|11282.6|0
1737473830000|2025-01-21 15:37:10|11296.6|11284.6|11305.1|11293.1|11305.1|11293.1|11296.6|11284.6|1
1737473850000|2025-01-21 15:37:30|11306|11294|11300.1|11288.1|11306|11294|11298.6|11286.6|2
1737473880000|2025-01-21 15:38:00|11300.4|11288.4|11300.8|11288.8|11300.8|11288.8|11300.4|11288.4|0
1737473900000|2025-01-21 15:38:20|11300.9|11288.9|11306.3|11294.3|11306.3|11294.3|11300.3|11288.3|3
1737473910000|2025-01-21 15:38:30|11304.8|11292.8|11306.5|11294.5|11309.9|11297.9|11304.8|11292.8|0
1737473920000|2025-01-21 15:38:40|11306.2|11294.2|11308.2|11296.2|11308.2|11296.2|11306.2|11294.2|0
1737473930000|2025-01-21 15:38:50|11308|11296|11306.9|11294.9|11308|11296|11306.8|11294.8|0
1737473940000|2025-01-21 15:39:00|11299.4|11287.4|11303.9|11291.9|11304.4|11292.4|11299.4|11287.4|5
1737473950000|2025-01-21 15:39:10|11304.5|11292.5|11305.4|11293.4|11306.6|11294.6|11304.5|11292.5|0
1737473960000|2025-01-21 15:39:20|11303.2|11291.2|11298.5|11286.5|11303.2|11291.2|11295.2|11283.2|3
1737473970000|2025-01-21 15:39:30|11298.7|11286.7|11297.5|11285.5|11298.7|11286.7|11297.5|11285.5|0
1737473990000|2025-01-21 15:39:50|11297.7|11285.7|11295.3|11283.3|11298|11286|11295.3|11283.3|2
1737474000000|2025-01-21 15:40:00|11296.8|11284.8|11295.6|11283.6|11298.6|11286.6|11295.6|11283.6|8
1737474010000|2025-01-21 15:40:10|11294.1|11282.1|11294.1|11282.1|11294.1|11282.1|11294.1|11282.1|1
1737474020000|2025-01-21 15:40:20|11298.9|11286.9|11311.1|11299.1|11311.1|11299.1|11298.9|11286.9|2
1737474030000|2025-01-21 15:40:30|11310.4|11298.4|11309.7|11297.7|11310.4|11298.4|11309.7|11297.7|0
1737474050000|2025-01-21 15:40:50|11305.2|11293.2|11309.6|11297.6|11309.6|11297.6|11305.2|11293.2|1
1737474060000|2025-01-21 15:41:00|11309.9|11297.9|11305.2|11293.2|11310.6|11298.6|11305.2|11293.2|2
1737474070000|2025-01-21 15:41:10|11305.1|11293.1|11305.4|11293.4|11305.4|11293.4|11305.1|11293.1|0
1737474080000|2025-01-21 15:41:20|11304.4|11292.4|11304.4|11292.4|11304.4|11292.4|11304.4|11292.4|0
1737474100000|2025-01-21 15:41:40|11304.3|11292.3|11304.3|11292.3|11304.3|11292.3|11304.3|11292.3|0
1737474110000|2025-01-21 15:41:50|11304.8|11292.8|11314.4|11302.4|11314.4|11302.4|11304.8|11292.8|2
1737474120000|2025-01-21 15:42:00|11315|11303|11306|11294|11315.4|11305.3|11306|11294|6
1737474130000|2025-01-21 15:42:10|11306.5|11294.5|11306.2|11294.2|11306.5|11294.5|11306.2|11294.2|0
1737474140000|2025-01-21 15:42:20|11305.8|11293.8|11294.5|11282.5|11305.8|11293.8|11293.3|11281.3|10
1737474150000|2025-01-21 15:42:30|11294.7|11282.7|11287.9|11275.9|11294.7|11282.7|11287.9|11275.9|2
1737474160000|2025-01-21 15:42:40|11286.9|11274.9|11277.6|11265.6|11286.9|11274.9|11277.2|11265.2|2
1737474170000|2025-01-21 15:42:50|11276.9|11264.9|11284.5|11272.5|11289.1|11277.1|11275.8|11263.8|1
1737474180000|2025-01-21 15:43:00|11284.4|11272.4|11288.8|11276.8|11288.8|11276.8|11283.8|11271.8|1
1737474190000|2025-01-21 15:43:10|11289.8|11277.8|11289|11277|11289.8|11279.5|11287.2|11277|0
1737474200000|2025-01-21 15:43:20|11286.9|11278.9|11286.9|11278.9|11286.9|11278.9|11286.9|11278.9|0
1737474210000|2025-01-21 15:43:30|11286.5|11278.5|11286.5|11278.5|11289|11278.5|11286.5|11276.7|1
1737474220000|2025-01-21 15:43:40|11278.8|11266.8|11281.4|11269.4|11281.4|11269.4|11278.8|11266.8|2
1737474230000|2025-01-21 15:43:50|11280.4|11268.4|11275.9|11263.9|11280.4|11268.4|11275.9|11263.9|1
1737474240000|2025-01-21 15:44:00|11273.9|11261.9|11277.4|11265.4|11277.4|11267.2|11273.9|11261.9|1
1737474250000|2025-01-21 15:44:10|11280.3|11268.3|11278.8|11266.8|11280.6|11268.6|11278.8|11266.8|5
1737474260000|2025-01-21 15:44:20|11280.5|11268.5|11271.2|11259.2|11280.9|11268.9|11271.2|11259.2|4
1737474290000|2025-01-21 15:44:50|11272.2|11260.2|11264.7|11256.7|11272.7|11260.7|11264.7|11256.7|1
1737474310000|2025-01-21 15:45:10|11264.3|11256.3|11263.4|11257.4|11264.3|11257.4|11263.4|11256.3|0
1737474320000|2025-01-21 15:45:20|11265.7|11257.7|11277.8|11265.8|11278.7|11266.7|11265.7|11256.8|8
1737474330000|2025-01-21 15:45:30|11278.6|11266.6|11271.5|11259.5|11283|11271|11271.5|11259.5|3
1737474340000|2025-01-21 15:45:40|11270.8|11258.8|11268.9|11256.9|11270.8|11258.8|11268.9|11256.9|0
1737474360000|2025-01-21 15:46:00|11272.7|11260.7|11280.2|11268.2|11280.2|11268.2|11272.1|11260.1|1
1737474370000|2025-01-21 15:46:10|11282.5|11270.5|11281.3|11269.3|11283.7|11271.7|11281.3|11269.3|2
1737474380000|2025-01-21 15:46:20|11282.2|11270.2|11283.1|11271.1|11283.3|11271.3|11282.2|11270.2|0
1737474390000|2025-01-21 15:46:30|11283.8|11271.8|11284.2|11272.2|11284.3|11272.3|11282|11270|0
1737474400000|2025-01-21 15:46:40|11283.8|11271.8|11283.8|11271.8|11283.8|11271.8|11283.8|11271.8|0
1737474410000|2025-01-21 15:46:50|11284|11272|11283.8|11271.8|11284|11272|11283.8|11271.8|4
1737474430000|2025-01-21 15:47:10|11275.6|11263.6|11268.1|11256.1|11275.6|11263.6|11268.1|11256.1|4
1737474450000|2025-01-21 15:47:30|11267.8|11255.8|11266.8|11254.8|11267.8|11255.8|11266.8|11254.8|0
1737474460000|2025-01-21 15:47:40|11266.1|11254.1|11263.5|11251.5|11267.5|11255.5|11263|11251|2
1737474470000|2025-01-21 15:47:50|11262.5|11250.5|11257|11245|11262.5|11250.5|11256.6|11244.6|5
1737474480000|2025-01-21 15:48:00|11257.2|11245.2|11259.3|11247.3|11259.3|11247.3|11257.2|11245.2|0
1737474490000|2025-01-21 15:48:10|11261.6|11249.6|11261.6|11249.6|11261.6|11249.6|11261.6|11249.6|1
1737474500000|2025-01-21 15:48:20|11267.1|11255.1|11265.6|11253.6|11267.7|11255.7|11263|11251|1
1737474510000|2025-01-21 15:48:30|11265.2|11253.2|11265.4|11253.4|11265.4|11253.4|11265.2|11253.2|1
1737474520000|2025-01-21 15:48:40|11265.7|11253.7|11265.7|11253.7|11265.7|11253.7|11265.7|11253.7|0
1737474530000|2025-01-21 15:48:50|11265.6|11253.6|11263.8|11251.8|11266|11254|11263.8|11251.8|0
1737474540000|2025-01-21 15:49:00|11263.7|11251.7|11266.5|11254.5|11266.6|11254.6|11261.8|11249.8|2
1737474550000|2025-01-21 15:49:10|11259.5|11247.5|11257.4|11245.4|11259.5|11247.5|11257.1|11245.1|3
1737474560000|2025-01-21 15:49:20|11254.6|11242.6|11254.6|11242.6|11254.6|11242.6|11254.5|11242.5|1
1737474580000|2025-01-21 15:49:40|11254.7|11242.7|11254.9|11242.9|11254.9|11242.9|11254.7|11242.7|0
1737474600000|2025-01-21 15:50:00|11255.1|11243.1|11255.1|11243.1|11255.1|11243.1|11255.1|11243.1|5
1737474610000|2025-01-21 15:50:10|11254.9|11242.9|11255.1|11243.1|11255.4|11243.4|11254.9|11242.9|3
1737474630000|2025-01-21 15:50:30|11253.6|11241.6|11254|11242|11254|11242|11253.5|11241.5|3
1737474640000|2025-01-21 15:50:40|11253.9|11241.9|11254.2|11242.2|11254.2|11242.2|11253.9|11241.9|0
1737474650000|2025-01-21 15:50:50|11254|11242|11253.4|11241.4|11254|11242|11253.4|11241.4|1
1737474660000|2025-01-21 15:51:00|11253.6|11241.6|11252.1|11240.1|11253.6|11241.6|11252.1|11240.1|0
1737474680000|2025-01-21 15:51:20|11259.2|11247.2|11255.4|11243.4|11259.2|11247.2|11255.4|11243.4|2
1737474690000|2025-01-21 15:51:30|11255.5|11243.5|11257.1|11245.1|11257.1|11245.1|11255.2|11243.2|0
1737474700000|2025-01-21 15:51:40|11255.6|11243.6|11255.6|11243.6|11255.6|11243.6|11255.6|11243.6|0
1737474710000|2025-01-21 15:51:50|11260|11248|11276.3|11264.3|11276.3|11264.3|11260|11248|14
1737474720000|2025-01-21 15:52:00|11276.5|11264.5|11280.1|11268.1|11280.2|11268.2|11276.2|11264.2|1
1737474730000|2025-01-21 15:52:10|11280.8|11268.8|11285.2|11273.2|11286.3|11274.3|11280.8|11268.8|6
1737474740000|2025-01-21 15:52:20|11284.5|11272.5|11284.5|11272.5|11284.5|11272.5|11284.5|11272.5|1
1737474760000|2025-01-21 15:52:40|11283|11271|11284.5|11272.5|11284.5|11272.5|11283|11271|4
1737474770000|2025-01-21 15:52:50|11284.6|11272.6|11269.7|11257.7|11285.3|11273.3|11269.7|11257.7|11
1737474780000|2025-01-21 15:53:00|11269.2|11257.2|11264.3|11252.3|11269.2|11257.2|11264.3|11252.3|2
1737474790000|2025-01-21 15:53:10|11263.8|11251.8|11248.9|11236.9|11263.8|11251.8|11248|11236|2
1737474800000|2025-01-21 15:53:20|11249|11237|11245.9|11233.9|11249|11237|11245.9|11233.9|2
1737474810000|2025-01-21 15:53:30|11245.4|11233.4|11250.5|11238.5|11250.7|11238.7|11245|11233|4
1737474820000|2025-01-21 15:53:40|11247.2|11235.2|11249.7|11237.7|11249.7|11237.7|11246.7|11234.7|0
1737474830000|2025-01-21 15:53:50|11249.9|11237.9|11246.8|11234.8|11250.7|11238.7|11246.8|11234.8|1
1737474840000|2025-01-21 15:54:00|11246.5|11234.5|11245.6|11233.6|11246.5|11234.5|11245.6|11233.6|0
1737474850000|2025-01-21 15:54:10|11245.9|11233.9|11247.2|11235.2|11247.2|11235.2|11245.2|11233.2|3
1737474860000|2025-01-21 15:54:20|11247.4|11235.4|11239.9|11227.9|11248.2|11236.2|11239.9|11227.9|2
1737474870000|2025-01-21 15:54:30|11238.8|11226.8|11237.6|11225.6|11238.8|11226.8|11237.6|11225.6|5
1737474880000|2025-01-21 15:54:40|11237.5|11225.5|11231.8|11219.8|11237.5|11225.5|11231.5|11219.5|2
1737474890000|2025-01-21 15:54:50|11229.8|11217.8|11230.3|11218.3|11230.3|11218.3|11229.8|11217.8|0
1737474900000|2025-01-21 15:55:00|11229.9|11217.9|11231.5|11219.5|11231.5|11219.5|11229.3|11217.3|2
1737474920000|2025-01-21 15:55:20|11229|11221|11229|11221|11229|11221|11229|11221|1
1737474930000|2025-01-21 15:55:30|11228.7|11220.7|11234.1|11222.1|11234.1|11222.1|11228.7|11220.7|5
1737474950000|2025-01-21 15:55:50|11234.4|11222.4|11234.7|11222.7|11235.1|11223.1|11234.4|11222.4|1
1737474960000|2025-01-21 15:56:00|||||||||1
1737474970000|2025-01-21 15:56:10|11233.1|11225.1|11233.1|11225.1|11233.1|11225.1|11233.1|11225.1|1
1737475000000|2025-01-21 15:56:40|11229.2|11217.2|11233.8|11225.8|11236.8|11225.8|11225.9|11215.5|11
1737475010000|2025-01-21 15:56:50|11235.1|11227.1|11236.7|11224.7|11240.8|11229.3|11235.1|11224.7|8
1737475020000|2025-01-21 15:57:00|11235.9|11223.9|11240.3|11228.3|11241.7|11229.7|11235.9|11223.9|2
1737475030000|2025-01-21 15:57:10|11238.4|11226.4|11236.9|11224.9|11238.8|11226.8|11236.9|11224.9|0
1737475040000|2025-01-21 15:57:20|11236.6|11224.6|11236.3|11224.3|11236.6|11224.6|11235.4|11223.4|2
1737475050000|2025-01-21 15:57:30|11235.3|11223.3|11236.4|11224.4|11237.6|11225.6|11235.3|11223.3|0
1737475080000|2025-01-21 15:58:00|11236.8|11224.8|11236.4|11224.4|11238.4|11226.4|11236.4|11224.4|0
1737475090000|2025-01-21 15:58:10|11236.8|11224.8|11236.8|11224.8|11236.8|11224.8|11236.8|11224.8|1
1737475100000|2025-01-21 15:58:20|11227.3|11215.3|11228.1|11216.1|11229.8|11217.8|11227.2|11215.2|5
1737475110000|2025-01-21 15:58:30|11227.7|11215.7|11227.7|11215.7|11227.7|11215.7|11227.7|11215.7|0
1737475120000|2025-01-21 15:58:40|11227.4|11215.4|11227.1|11215.1|11227.4|11215.4|11226.9|11214.9|5
1737475130000|2025-01-21 15:58:50|11227|11215|11226.1|11214.1|11227.1|11215.1|11226.1|11214.1|0
1737475140000|2025-01-21 15:59:00|11225.8|11213.8|11219.6|11207.6|11225.8|11213.8|11219.3|11207.3|7
1737475150000|2025-01-21 15:59:10|11219.5|11207.5|11223.4|11211.4|11223.7|11211.7|11218.4|11206.4|4
1737475180000|2025-01-21 15:59:40|11223.5|11211.5|11223.5|11211.5|11223.5|11211.5|11223.5|11211.5|0
1737475190000|2025-01-21 15:59:50|11224|11212|11225.5|11213.5|11225.5|11213.5|11224|11212|0
1737475200000|2025-01-21 16:00:00|11225.3|11213.3|11225|11213|11225.3|11213.3|11224.9|11212.9|0
1737475210000|2025-01-21 16:00:10|11225.2|11213.2|11226.1|11214.1|11226.3|11214.3|11224.8|11212.8|4
1737475220000|2025-01-21 16:00:20|11225.2|11213.2|11225.2|11213.2|11225.2|11213.2|11225.2|11213.2|0
1737475230000|2025-01-21 16:00:30|11225.9|11213.9|11225.9|11213.9|11226.2|11214.2|11225.9|11213.9|0
1737475240000|2025-01-21 16:00:40|11227|11215|11227|11215|11227|11215|11227|11215|0
1737475250000|2025-01-21 16:00:50|11226.3|11214.3|11226|11214|11226.3|11214.3|11226|11214|1
1737475260000|2025-01-21 16:01:00|11226.1|11214.1|11226.1|11214.1|11226.1|11214.1|11226|11214|0
1737475270000|2025-01-21 16:01:10|11226.5|11214.5|11226.5|11214.5|11226.5|11214.5|11226.5|11214.5|0
1737475280000|2025-01-21 16:01:20|11225.8|11213.8|11226.5|11214.5|11226.5|11214.5|11225.8|11213.8|1
1737475290000|2025-01-21 16:01:30|11226.2|11214.2|11239.1|11227.1|11240.6|11228.6|11226.2|11214.2|8
1737475300000|2025-01-21 16:01:40|11238.8|11226.8|11230.5|11222.5|11240.2|11228.2|11229.9|11221.9|3
1737475310000|2025-01-21 16:01:50|11230.2|11222.2|11222.5|11210.5|11230.2|11222.2|11221.6|11209.6|3
1737475320000|2025-01-21 16:02:00|11222.2|11210.2|11221.7|11209.7|11222.4|11210.4|11221.7|11209.7|4
1737475340000|2025-01-21 16:02:20|11221.9|11209.9|11218.2|11210.2|11221.9|11210.2|11218.2|11208.4|0
1737475350000|2025-01-21 16:02:30|11217.7|11209.7|11217.5|11209.5|11217.7|11210.6|11216.2|11209.5|1
1737475360000|2025-01-21 16:02:40|11217.1|11209.1|11213.1|11201.1|11217.1|11209.1|11213.1|11201.1|2
1737475370000|2025-01-21 16:02:50|11213|11201|11211.5|11199.5|11213|11201|11211.5|11199.5|0
1737475380000|2025-01-21 16:03:00|11225.2|11213.2|11221.7|11209.7|11225.2|11215.2|11218.6|11206.6|2
1737475390000|2025-01-21 16:03:10|11221.4|11209.4|11221.4|11209.4|11221.4|11209.4|11221.4|11209.4|0
1737475400000|2025-01-21 16:03:20|11221.5|11209.5|11220.4|11208.4|11221.5|11209.5|11220.4|11208.4|0
1737475410000|2025-01-21 16:03:30|11221.4|11209.4|11220.9|11208.9|11221.4|11209.4|11220.9|11208.9|0
1737475420000|2025-01-21 16:03:40|11221.1|11209.1|11218.2|11206.2|11221.9|11209.9|11218.2|11206.2|0
1737475430000|2025-01-21 16:03:50|11217.2|11205.2|11218.4|11206.4|11218.4|11206.4|11217.2|11205.2|0
1737475440000|2025-01-21 16:04:00|11220.6|11208.6|11220.4|11212.4|11222.4|11213.2|11220.4|11208.6|4
1737475450000|2025-01-21 16:04:10|11220|11212|11222.5|11210.5|11222.5|11213.9|11219.9|11210.5|0
1737475470000|2025-01-21 16:04:30|11220.9|11212.9|11235.2|11223.2|11235.4|11223.4|11220.9|11212.7|7
1737475480000|2025-01-21 16:04:40|11238.4|11226.4|11236.5|11224.5|11238.5|11227.9|11235.6|11223.6|0
1737475490000|2025-01-21 16:04:50|11236.6|11224.6|11238|11226|11239.1|11227.1|11236.6|11224.6|0
1737475500000|2025-01-21 16:05:00|11237.9|11225.9|11237.5|11225.5|11237.9|11228|11236|11225.4|1
1737475510000|2025-01-21 16:05:10|11237.6|11225.6|11237|11225|11237.6|11225.6|11237|11225|0
1737475530000|2025-01-21 16:05:30|11236.3|11224.3|11236.5|11224.5|11236.5|11224.5|11236|11224|1
1737475540000|2025-01-21 16:05:40|11236.6|11224.6|11246.9|11234.9|11247.4|11235.4|11236.6|11224.6|2
1737475550000|2025-01-21 16:05:50|11247.4|11235.4|11243.9|11231.9|11247.4|11235.4|11243.9|11231.9|0
1737475560000|2025-01-21 16:06:00|11245.3|11233.3|11243.3|11231.3|11245.3|11233.3|11243.3|11231.3|0
1737475600000|2025-01-21 16:06:40|||||||||1
1737475610000|2025-01-21 16:06:50|11240.7|11234.7|11240.7|11234.7|11240.7|11234.7|11240.7|11234.7|1
1737475620000|2025-01-21 16:07:00|11241.8|11235.8|11239.7|11231.7|11249.3|11238.7|11239.7|11231.7|1
1737475630000|2025-01-21 16:07:10|11239.3|11231.3|11245.7|11233.7|11245.7|11233.7|11239.3|11231.3|1
1737475660000|2025-01-21 16:07:40|11244.6|11232.6|11239.9|11233.9|11244.7|11233.9|11239.9|11232.4|6
1737475670000|2025-01-21 16:07:50|11234.6|11222.6|11234.5|11222.5|11235.7|11223.7|11234.5|11222.5|4
1737475680000|2025-01-21 16:08:00|11234.2|11222.2|11235|11223|11235|11223|11233.7|11221.7|1
1737475700000|2025-01-21 16:08:20|11235.5|11223.5|11235.5|11223.5|11235.5|11223.5|11235.5|11223.5|1
1737475710000|2025-01-21 16:08:30|11233.4|11225.4|11233.4|11225.4|11233.4|11225.4|11233.4|11225.4|0
1737475720000|2025-01-21 16:08:40|11233.5|11225.5|11233.5|11225.5|11233.5|11225.5|11233.5|11225.5|0
1737475730000|2025-01-21 16:08:50|11232.6|11221.5|11231.1|11219.1|11232.6|11221.5|11231.1|11219.1|1
1737475740000|2025-01-21 16:09:00|11229|11217|11226.9|11214.9|11229|11217|11226|11214|4
1737475750000|2025-01-21 16:09:10|11226.5|11214.5|11226|11214|11226.5|11214.5|11226|11214|0
1737475760000|2025-01-21 16:09:20|11225.1|11213.1|11221.5|11209.5|11225.5|11213.5|11220.8|11208.8|4
1737475770000|2025-01-21 16:09:30|11220.8|11208.8|11221.5|11209.5|11221.5|11209.5|11220.8|11208.8|0
1737475780000|2025-01-21 16:09:40|11218|11206|11218.5|11206.5|11218.5|11206.5|11218|11206|0
1737475790000|2025-01-21 16:09:50|11203.5|11191.5|11199.1|11187.1|11203.5|11191.5|11198.2|11186.2|12
1737475800000|2025-01-21 16:10:00|11197.3|11185.3|11212.3|11200.3|11212.9|11200.9|11197.3|11185.3|6
1737475810000|2025-01-21 16:10:10|11210.9|11198.9|11211.4|11199.4|11211.5|11199.5|11210.9|11198.9|0
1737475820000|2025-01-21 16:10:20|11211.3|11199.3|11222.1|11210.1|11222.1|11210.1|11211.3|11199.3|2
1737475830000|2025-01-21 16:10:30|11221.3|11209.3|11222|11210|11222|11210|11220.5|11208.5|0
1737475840000|2025-01-21 16:10:40|11223.5|11211.5|11223|11211|11223.5|11211.5|11223|11211|0
1737475850000|2025-01-21 16:10:50|11223.3|11211.3|11219.9|11211.9|11224|11212|11219.9|11210.2|0
1737475860000|2025-01-21 16:11:00|11219.5|11211.5|11213.3|11207.3|11219.5|11211.5|11213.3|11205.7|3
1737475870000|2025-01-21 16:11:10|11214.3|11202.3|11214.5|11202.5|11215.5|11203.5|11212.9|11200.9|4
1737475890000|2025-01-21 16:11:30|11214.2|11202.2|11212|11204|11214.2|11204|11212|11202.2|3
1737475900000|2025-01-21 16:11:40|11213.2|11201.2|11213.6|11201.6|11213.6|11201.6|11213.2|11201.2|0
1737475920000|2025-01-21 16:12:00|11213.2|11201.2|11210.5|11198.5|11213.2|11201.2|11210.5|11198.5|0
1737475930000|2025-01-21 16:12:10|11208.8|11196.8|11206.9|11194.9|11210.5|11198.5|11206.9|11194.9|2
1737475940000|2025-01-21 16:12:20|11211.7|11199.7|11198.1|11186.1|11212.4|11200.4|11198.1|11186.1|7
1737475950000|2025-01-21 16:12:30|11198.8|11186.8|11194.7|11182.7|11198.8|11186.8|11194.7|11182.7|0
1737475960000|2025-01-21 16:12:40|11192|11184|11190.3|11178.3|11195.8|11184|11190.3|11178.3|3
1737475970000|2025-01-21 16:12:50|11190.7|11178.7|11196|11184|11198.1|11186.1|11190.7|11178.7|1
1737475980000|2025-01-21 16:13:00|11194.9|11182.9|11191.7|11179.7|11194.9|11182.9|11191.6|11179.6|2
1737475990000|2025-01-21 16:13:10|11192.5|11180.5|11192.5|11180.5|11192.5|11180.5|11192.5|11180.5|0
1737476000000|2025-01-21 16:13:20|11193.2|11181.2|11196.7|11184.7|11196.7|11184.7|11193.2|11181.2|4
1737476010000|2025-01-21 16:13:30|11197|11185|11196|11184|11197.7|11185.7|11196|11184|0
1737476020000|2025-01-21 16:13:40|11193.7|11185.7|11194.3|11182.3|11194.3|11185.8|11191.5|11182.3|3
1737476030000|2025-01-21 16:13:50|11192.2|11184.2|11193.7|11181.7|11195.2|11184.2|11191.8|11181.7|1
1737476040000|2025-01-21 16:14:00|11196.1|11184.1|11196.1|11184.1|11196.1|11184.1|11196.1|11184.1|0
1737476050000|2025-01-21 16:14:10|11198.2|11186.2|11197.2|11185.2|11198.2|11186.2|11197.2|11185.2|0
1737476060000|2025-01-21 16:14:20|11196.5|11184.5|11211.5|11199.5|11211.6|11199.6|11196.5|11184.5|2
1737476070000|2025-01-21 16:14:30|11211.7|11199.7|11211.1|11199.1|11211.7|11199.7|11211.1|11199.1|0
1737476090000|2025-01-21 16:14:50|11211|11199|11215.4|11203.4|11216.1|11204.1|11211|11199|2
1737476100000|2025-01-21 16:15:00|11215.7|11203.7|11209.4|11197.4|11218|11206|11208.5|11197.4|5
1737476110000|2025-01-21 16:15:10|11208.6|11196.6|11206.6|11194.6|11208.6|11197.9|11203.3|11191.3|4
1737476120000|2025-01-21 16:15:20|11205.6|11193.6|11204.6|11192.6|11205.6|11193.6|11204.6|11192.6|0
1737476130000|2025-01-21 16:15:30|11204.9|11192.9|11219.5|11207.5|11219.5|11207.5|11204.9|11192.9|2
1737476140000|2025-01-21 16:15:40|11220|11208|11225.6|11213.6|11225.6|11213.6|11220|11208|0
1737476150000|2025-01-21 16:15:50|11226.8|11214.8|11229.3|11217.3|11231.2|11219.2|11226.8|11214.8|0
1737476160000|2025-01-21 16:16:00|11228.6|11216.6|11220.8|11208.8|11228.6|11216.6|11218.5|11206.5|3
1737476170000|2025-01-21 16:16:10|11220.3|11208.3|11219.6|11207.6|11220.3|11208.3|11219.2|11207.2|0
1737476180000|2025-01-21 16:16:20|11219.7|11207.7|11219.7|11207.7|11219.7|11207.7|11219.7|11207.7|0
1737476190000|2025-01-21 16:16:30|11219.6|11207.6|11219.6|11207.6|11219.6|11207.6|11219.6|11207.6|0
1737476200000|2025-01-21 16:16:40|11219.7|11207.7|11215.5|11203.5|11219.7|11207.7|11215.5|11203.5|1
1737476210000|2025-01-21 16:16:50|11212.2|11200.2|11210.4|11198.4|11214.3|11203.9|11207|11195|1
1737476220000|2025-01-21 16:17:00|11211.2|11199.2|11204.8|11192.8|11213.4|11203.7|11204.8|11192.8|1
1737476230000|2025-01-21 16:17:10|11201.1|11189.1|11205.9|11193.9|11206.4|11194.4|11201.1|11189.1|1
1737476240000|2025-01-21 16:17:20|11204.9|11196.9|11211.8|11199.8|11211.8|11199.8|11204.2|11192.6|3
1737476250000|2025-01-21 16:17:30|11211.4|11199.4|11209.9|11197.9|11211.4|11199.4|11208.6|11196.6|26
1737476270000|2025-01-21 16:17:50|11210.3|11198.3|11212.4|11200.4|11212.4|11200.4|11210.3|11198.3|9
1737476280000|2025-01-21 16:18:00|11212.8|11200.8|11214.6|11202.6|11214.6|11202.6|11212.8|11200.8|0
1737476290000|2025-01-21 16:18:10|11215.3|11203.3|11214.2|11202.2|11215.3|11203.3|11213.2|11201.2|1
1737476300000|2025-01-21 16:18:20|11220.8|11208.8|11223.7|11211.7|11225.2|11213.2|11220.8|11208.8|2
1737476310000|2025-01-21 16:18:30|11222.6|11210.6|11222.5|11210.5|11223.1|11211.1|11221.9|11209.9|2
1737476320000|2025-01-21 16:18:40|11217.9|11209.9|11224.4|11212.4|11224.7|11212.7|11217.9|11206|3
1737476330000|2025-01-21 16:18:50|11224.5|11212.5|11220.6|11208.6|11229|11217|11219.2|11207.2|16
1737476340000|2025-01-21 16:19:00|11221.1|11209.1|11221.2|11209.2|11221.2|11209.2|11220.6|11208.6|0
1737476350000|2025-01-21 16:19:10|11222.1|11210.1|11230.1|11218.1|11230.1|11218.1|11222.1|11210.1|2
1737476360000|2025-01-21 16:19:20|11228.2|11220.2|11233.9|11221.9|11233.9|11221.9|11228.2|11220.2|2
1737476370000|2025-01-21 16:19:30|11234.2|11222.2|11233.5|11225.5|11235.2|11225.5|11233.5|11222.2|1
1737476380000|2025-01-21 16:19:40|11235|11223|11235|11223|11235|11223|11235|11223|1
1737476390000|2025-01-21 16:19:50|11231.6|11219.6|11227.4|11219.4|11231.6|11219.6|11227.4|11218.1|2
1737476400000|2025-01-21 16:20:00|11224.6|11218.6|11218|11206|11224.6|11218.6|11217.6|11205.6|5
1737476410000|2025-01-21 16:20:10|11218.4|11206.4|11218.9|11206.9|11218.9|11206.9|11218.4|11206.4|1
1737476420000|2025-01-21 16:20:20|11219.4|11207.4|11220.9|11208.9|11221.1|11209.1|11214.6|11202.6|4
1737476430000|2025-01-21 16:20:30|11220.5|11208.5|11222|11210|11222|11210|11220|11208|1
1737476440000|2025-01-21 16:20:40|11222.1|11210.1|11222|11210|11222.1|11210.1|11221.8|11209.8|0
1737476460000|2025-01-21 16:21:00|11228.4|11216.4|11228.7|11216.7|11228.7|11216.7|11227.9|11215.9|5
1737476470000|2025-01-21 16:21:10|11228.5|11216.5|11228.4|11216.4|11228.5|11216.5|11228.2|11216.2|1
1737476480000|2025-01-21 16:21:20|11229.1|11217.1|11231.5|11219.5|11231.5|11219.5|11228.6|11216.6|3
1737476490000|2025-01-21 16:21:30|11231.1|11219.1|11230.5|11218.5|11237.1|11225.1|11230.4|11218.4|2
1737476500000|2025-01-21 16:21:40|11232.5|11220.5|11234.6|11226.6|11234.6|11226.6|11232.5|11220.5|3
1737476510000|2025-01-21 16:21:50|11242.4|11230.4|11262.1|11250.1|11262.5|11250.5|11242.4|11230.4|3
1737476520000|2025-01-21 16:22:00|11261.4|11249.4|11268.1|11256.1|11268.1|11256.1|11260.4|11248.4|1
1737476530000|2025-01-21 16:22:10|11270|11258|11268|11256|11270.6|11258.6|11268|11256|5
1737476540000|2025-01-21 16:22:20|11268.1|11256.1|11268.5|11256.5|11269.1|11257.1|11267.9|11255.9|0
1737476550000|2025-01-21 16:22:30|11268.6|11256.6|11267.5|11255.5|11268.6|11256.6|11267.5|11255.5|1
1737476560000|2025-01-21 16:22:40|11268.5|11256.5|11271.3|11259.3|11272.6|11260.6|11268.5|11256.5|3
1737476570000|2025-01-21 16:22:50|11270.1|11258.1|11276.2|11264.2|11276.2|11264.2|11270.1|11258.1|3
1737476580000|2025-01-21 16:23:00|11274.6|11262.6|11275.6|11263.6|11276.1|11264.1|11272.5|11260.5|4
1737476590000|2025-01-21 16:23:10|11273.8|11265.8|11275.7|11263.7|11275.7|11265.8|11273.8|11263.7|0
1737476600000|2025-01-21 16:23:20|11278.7|11266.7|11283.3|11271.3|11283.3|11271.3|11276.8|11266.6|4
1737476610000|2025-01-21 16:23:30|11283.6|11271.6|11289|11277|11290.6|11283.1|11283.5|11271.5|3
1737476620000|2025-01-21 16:23:40|11288.9|11276.9|11297.6|11285.6|11298.6|11286.6|11288.9|11276.9|2
1737476640000|2025-01-21 16:24:00|11297.2|11285.2|11291.2|11279.2|11297.2|11285.2|11291.2|11279.2|14
1737476650000|2025-01-21 16:24:10|11291.1|11279.1|11291.2|11279.2|11291.2|11279.2|11290.6|11278.6|2
1737476660000|2025-01-21 16:24:20|11291.8|11279.8|11292.9|11280.9|11293.4|11281.4|11291.8|11279.8|1
1737476670000|2025-01-21 16:24:30|11292.7|11280.7|11300.7|11288.7|11300.7|11288.7|11292.7|11280.7|1
1737476680000|2025-01-21 16:24:40|11301.4|11289.4|11302.2|11290.2|11302.2|11290.2|11301.4|11289.4|0
1737476690000|2025-01-21 16:24:50|11285.7|11273.7|11283.5|11271.5|11285.7|11273.7|11283.2|11271.2|5
1737476700000|2025-01-21 16:25:00|11284.6|11272.6|11283|11271|11284.6|11272.6|11277.8|11267.7|5
1737476710000|2025-01-21 16:25:10|11280|11272|11286.7|11274.7|11286.7|11274.7|11280|11272|3
1737476720000|2025-01-21 16:25:20|11286.6|11274.6|11280.1|11268.1|11286.6|11274.6|11280.1|11268.1|6
1737476730000|2025-01-21 16:25:30|11274|11262|11272.8|11260.8|11274|11262|11271.7|11259.7|1
1737476740000|2025-01-21 16:25:40|11273.2|11261.2|11273.3|11261.3|11273.8|11261.8|11273.2|11261.2|0
1737476750000|2025-01-21 16:25:50|11272.8|11260.8|11273.3|11261.3|11273.3|11261.3|11272.8|11260.8|0
1737476760000|2025-01-21 16:26:00|11273.2|11261.2|11272.8|11260.8|11273.2|11261.2|11272.8|11260.8|0
1737476770000|2025-01-21 16:26:10|11272.3|11260.3|11265.3|11253.3|11272.3|11260.3|11265.3|11253.3|1
1737476780000|2025-01-21 16:26:20|11264.6|11252.6|11256.3|11244.3|11264.6|11252.6|11256.3|11244.3|1
1737476790000|2025-01-21 16:26:30|11253|11241|11241.3|11229.3|11253.6|11241.6|11241.3|11229.3|14
1737476800000|2025-01-21 16:26:40|11243.7|11231.7|11241.1|11229.1|11243.7|11231.7|11239.8|11227.8|0
1737476810000|2025-01-21 16:26:50|11240.5|11228.5|11242.6|11230.6|11242.7|11230.7|11239.3|11227.3|1
1737476820000|2025-01-21 16:27:00|11241.5|11229.5|11241.5|11229.5|11242.3|11230.3|11241.5|11229.5|0
1737476830000|2025-01-21 16:27:10|11243.6|11231.6|11240.1|11228.1|11243.6|11231.6|11240.1|11228.1|0
1737476840000|2025-01-21 16:27:20|11238.8|11226.8|11235.5|11223.5|11238.8|11226.8|11235.3|11223.3|7
1737476850000|2025-01-21 16:27:30|11236.6|11224.6|11237|11225|11237.5|11225.5|11236.6|11224.6|1
1737476860000|2025-01-21 16:27:40|11237.5|11225.5|11238.8|11226.8|11238.8|11226.8|11237.5|11225.5|0
1737476870000|2025-01-21 16:27:50|11238|11226|11238|11226|11238|11226|11238|11226|0
1737476880000|2025-01-21 16:28:00|11237.3|11225.3|11237.5|11225.5|11238.3|11226.3|11236.8|11224.8|0
1737476910000|2025-01-21 16:28:30|11237.8|11225.8|11238.1|11226.1|11238.1|11226.1|11237.8|11225.8|1
1737476920000|2025-01-21 16:28:40|11238|11226|11238|11226|11238|11226|11238|11226|0
1737476940000|2025-01-21 16:29:00|11241.3|11229.3|11252.2|11240.2|11252.2|11240.2|11241.3|11229.3|21
1737476950000|2025-01-21 16:29:10|11253.6|11241.6|11252.5|11240.5|11253.6|11241.6|11252.5|11240.5|0
1737476960000|2025-01-21 16:29:20|11252|11240|11252|11240|11252|11240|11252|11240|0
1737476970000|2025-01-21 16:29:30|11252.6|11240.6|11253.1|11241.1|11253.1|11241.1|11252.6|11240.6|1
1737476980000|2025-01-21 16:29:40|11254.6|11242.6|11252.6|11240.6|11254.6|11242.6|11252.6|11240.6|9
1737476990000|2025-01-21 16:29:50|11252.1|11240.1|11252.1|11240.1|11252.1|11240.1|11252.1|11240.1|0
1737477000000|2025-01-21 16:30:00|11251.6|11239.6|11252|11240|11252|11240|11249|11237|3
1737477010000|2025-01-21 16:30:10|11252.4|11240.4|11252.4|11240.4|11252.4|11240.4|11252.4|11240.4|0
1737477020000|2025-01-21 16:30:20|11253|11241|11254|11242|11254.1|11242.1|11252|11240|2
1737477030000|2025-01-21 16:30:30|11254.4|11242.4|11260.1|11248.1|11260.1|11248.1|11254.4|11242.4|1
1737477040000|2025-01-21 16:30:40|11260.5|11248.5|11260.3|11248.3|11260.5|11248.5|11258.8|11246.8|18
1737477050000|2025-01-21 16:30:50|11259.5|11247.5|11252.8|11240.8|11259.5|11247.5|11252.8|11240.8|13
1737477060000|2025-01-21 16:31:00|11253.3|11241.3|11253.7|11241.7|11254.9|11242.9|11253.3|11241.3|0
1737477070000|2025-01-21 16:31:10|11253.2|11241.2|11255.9|11243.9|11257.4|11245.4|11252.8|11240.8|3
1737477080000|2025-01-21 16:31:20|11256.2|11244.2|11256.1|11244.1|11256.2|11244.2|11256.1|11244.1|0
1737477090000|2025-01-21 16:31:30|11255.8|11243.8|11256.9|11244.9|11256.9|11244.9|11255.8|11243.8|1
1737477100000|2025-01-21 16:31:40|11257.3|11245.3|11257|11245|11257.3|11245.3|11257|11245|1
1737477110000|2025-01-21 16:31:50|11256.7|11244.7|11258.1|11250.1|11258.7|11250.1|11254.5|11242.5|8
1737477120000|2025-01-21 16:32:00|11262.1|11269.7|11283.7|11275.7|11285|11275.7|11262.1|11269.7|10
1737477130000|2025-01-21 16:32:10|11285.2|11273.2|11281.8|11269.8|11286.3|11277.7|11281.8|11269.8|10
1737477140000|2025-01-21 16:32:20|11280.9|11268.9|11273.3|11261.3|11280.9|11268.9|11269.6|11257.6|0
1737477150000|2025-01-21 16:32:30|11272.7|11264.7|11275.9|11263.9|11278.6|11270.6|11272.7|11263.9|5
1737477160000|2025-01-21 16:32:40|11277.5|11265.5|11279|11267|11280.5|11268.5|11274.5|11262.5|1
1737477170000|2025-01-21 16:32:50|11278.8|11270.8|11283.6|11275.6|11284.2|11275.6|11278.8|11270.8|1
1737477180000|2025-01-21 16:33:00|11284.8|11272.8|11287.4|11275.4|11287.9|11275.9|11282.5|11270.5|7
1737477190000|2025-01-21 16:33:10|11287.6|11275.6|11294.8|11282.8|11295.8|11283.8|11287.6|11275.6|11
1737477200000|2025-01-21 16:33:20|11296.6|11284.6|11284.3|11272.3|11296.6|11284.6|11283.9|11271.9|5
1737477210000|2025-01-21 16:33:30|11285.4|11273.4|11278.3|11266.3|11285.4|11273.4|11277.9|11265.9|3
1737477220000|2025-01-21 16:33:40|11278.7|11266.7|11278|11266|11278.7|11266.7|11276.8|11264.8|2
1737477230000|2025-01-21 16:33:50|11282.3|11270.3|11280.1|11272.1|11284.2|11273.3|11278|11268.3|4
1737477240000|2025-01-21 16:34:00|11279.3|11273.3|11292.1|11280.1|11293.3|11281.3|11279.3|11273.3|4
1737477250000|2025-01-21 16:34:10|11294.2|11282.2|11291.5|11279.5|11294.2|11282.2|11291.5|11279.5|5
1737477260000|2025-01-21 16:34:20|11297.4|11285.4|11311.8|11299.8|11311.8|11299.8|11297.4|11285.4|2
1737477270000|2025-01-21 16:34:30|11311.9|11299.9|11310.2|11298.2|11312.7|11300.7|11305.8|11297.8|5
1737477280000|2025-01-21 16:34:40|11310.1|11298.1|11309.8|11297.8|11310.1|11298.1|11309.8|11297.8|0
1737477290000|2025-01-21 16:34:50|11312.1|11300.1|11315.8|11307.8|11316.2|11308.1|11312.1|11300.1|6
1737477300000|2025-01-21 16:35:00|11317.2|11305.2|11319|11307|11319.9|11310.4|11315.6|11305.2|24
1737477310000|2025-01-21 16:35:10|11317.1|11309.1|11324.3|11316.3|11327.4|11316.3|11317.1|11307.5|8
1737477320000|2025-01-21 16:35:20|11323.8|11315.8|11321.6|11313.6|11323.8|11316.3|11320.1|11311.4|5
1737477330000|2025-01-21 16:35:30|11321.8|11313.8|11327.9|11315.9|11328.4|11316.7|11321.8|11313.8|3
1737477340000|2025-01-21 16:35:40|11327.4|11315.4|11325.1|11313.1|11327.4|11315.4|11324.6|11312.6|2
1737477350000|2025-01-21 16:35:50|11324.9|11312.9|11325.8|11313.8|11327.4|11319.4|11323.4|11312.9|9
1737477360000|2025-01-21 16:36:00|11326.9|11314.9|11326.2|11318.2|11328|11318.2|11325.4|11314.9|0
1737477370000|2025-01-21 16:36:10|11325.4|11317.4|11330.7|11322.7|11335.6|11324.1|11325.4|11315.3|6
1737477380000|2025-01-21 16:36:20|11333.4|11321.4|11330.7|11318.7|11333.6|11324.2|11330.1|11318.1|5
1737477390000|2025-01-21 16:36:30|11331.3|11319.3|11330.6|11318.6|11338.1|11326.1|11330.6|11318.6|2
1737477400000|2025-01-21 16:36:40|11331.3|11319.3|11334.7|11322.7|11335.5|11323.5|11328.5|11319.3|3
1737477410000|2025-01-21 16:36:50|11335.3|11323.3|11333.8|11327.8|11335.3|11327.8|11333.8|11323.2|1
1737477420000|2025-01-21 16:37:00|11335.1|11327.1|11333.5|11325.5|11337.2|11327.1|11333.5|11323.6|7
1737477430000|2025-01-21 16:37:10|11331.6|11325.6|11328.9|11320.9|11336.1|11326.2|11328.9|11319.4|2
1737477440000|2025-01-21 16:37:20|11328.4|11320.4|11300.8|11288.8|11328.4|11320.9|11300.8|11288.8|9
1737477450000|2025-01-21 16:37:30|11300.4|11288.4|11298.9|11286.9|11300.4|11288.4|11298.4|11286.4|0
1737477460000|2025-01-21 16:37:40|11298.8|11286.8|11299.9|11287.9|11301.1|11289.1|11293.7|11284.2|8
1737477470000|2025-01-21 16:37:50|11302.5|11290.5|11303.3|11291.3|11303.3|11292.7|11298.7|11287.9|3
1737477480000|2025-01-21 16:38:00|11304.3|11292.3|11302.5|11290.5|11304.3|11292.3|11301.8|11289.8|4
1737477490000|2025-01-21 16:38:10|11302.7|11290.7|11304.1|11292.1|11304.6|11292.6|11302.7|11290.7|0
1737477500000|2025-01-21 16:38:20|11302.7|11294.7|11307.4|11295.4|11307.6|11296.2|11302.7|11294.6|2
1737477510000|2025-01-21 16:38:30|11307.1|11295.1|11312.3|11300.3|11312.3|11300.3|11307.1|11295.1|0
1737477520000|2025-01-21 16:38:40|11311.6|11299.6|11309|11297|11311.7|11299.7|11309|11297|3
1737477530000|2025-01-21 16:38:50|11308.7|11296.7|11305.1|11293.1|11308.7|11296.7|11303.9|11293.1|1
1737477540000|2025-01-21 16:39:00|11304.7|11292.7|11298.6|11290.6|11304.9|11294.2|11298.6|11290.6|5
1737477550000|2025-01-21 16:39:10|11297.3|11291.3|11298.1|11292.1|11300.4|11292.5|11297.3|11291.3|3
1737477560000|2025-01-21 16:39:20|11290.3|11290.1|11289.8|11277.8|11296.1|11290.1|11289.5|11277.5|14
1737477570000|2025-01-21 16:39:30|11287.4|11275.4|11286.4|11274.4|11287.6|11277.4|11285.4|11274.4|0
1737477580000|2025-01-21 16:39:40|11285.5|11273.5|11285.6|11273.6|11285.6|11273.6|11285.2|11273.2|3
1737477590000|2025-01-21 16:39:50|11283.3|11271.3|11282|11270|11283.3|11271.3|11275.3|11263.3|2
1737477600000|2025-01-21 16:40:00|11283.9|11271.9|11293.1|11281.1|11293.6|11281.6|11283.9|11271.9|2
1737477610000|2025-01-21 16:40:10|11295.7|11283.7|11297.9|11285.9|11302.3|11290.3|11292.7|11280.7|0
1737477620000|2025-01-21 16:40:20|11297.6|11285.6|11297.6|11285.6|11297.7|11285.7|11297.6|11285.6|0
1737477630000|2025-01-21 16:40:30|11297.2|11285.2|11292|11280|11297.2|11285.2|11291.7|11279.7|3
1737477640000|2025-01-21 16:40:40|11291.7|11279.7|11282.4|11274.4|11291.9|11279.9|11282.4|11270.8|1
1737477650000|2025-01-21 16:40:50|11286.7|11274.7|11284.8|11272.8|11286.7|11274.7|11279.6|11267.6|3
1737477660000|2025-01-21 16:41:00|11284.7|11272.7|11277.5|11265.5|11284.7|11272.7|11277.5|11265.5|2
1737477670000|2025-01-21 16:41:10|11276.6|11264.6|11274.5|11266.5|11281.3|11269.3|11274.5|11264.6|1
1737477680000|2025-01-21 16:41:20|11272.1|11260.1|11272.4|11260.4|11272.4|11260.4|11272.1|11260.1|14
1737477690000|2025-01-21 16:41:30|11270.5|11262.5|11285.8|11273.8|11286.3|11274.3|11270.5|11262.5|3
1737477700000|2025-01-21 16:41:40|11286.1|11274.1|11286|11274|11286.1|11274.1|11286|11274|0
1737477710000|2025-01-21 16:41:50|11283.7|11271.7|11291.2|11279.2|11291.2|11279.2|11283.7|11271.7|2
1737477720000|2025-01-21 16:42:00|11302.2|11290.2|11299.1|11287.1|11302.2|11290.2|11297.8|11285.8|0
1737477730000|2025-01-21 16:42:10|11300|11288|11302|11290|11306.3|11294.3|11300|11288|11
1737477740000|2025-01-21 16:42:20|11301.3|11289.3|11306.8|11294.8|11308.1|11297.6|11301|11289|1
1737477750000|2025-01-21 16:42:30|11305.3|11293.3|11305.7|11293.7|11305.7|11293.7|11305.3|11293.3|0
1737477760000|2025-01-21 16:42:40|11305.6|11293.6|11302.4|11294.4|11305.9|11294.9|11302.4|11293.6|1
1737477770000|2025-01-21 16:42:50|11300.9|11292.9|11306.6|11294.6|11306.7|11294.7|11300.9|11292.2|2
1737477780000|2025-01-21 16:43:00|11307|11295|11314.7|11306.7|11314.9|11306.9|11305.4|11293.4|25
1737477790000|2025-01-21 16:43:10|11314.9|11306.9|11314.9|11306.9|11314.9|11306.9|11314.9|11306.9|0
1737477800000|2025-01-21 16:43:20|11321.7|11309.7|11320.7|11312.7|11325.2|11314.6|11320.7|11309.7|2
1737477810000|2025-01-21 16:43:30|11320.9|11312.9|11326.1|11314.1|11327|11315|11320.9|11311.9|1
1737477820000|2025-01-21 16:43:40|11324.9|11312.9|11324.9|11316.9|11324.9|11316.9|11324.9|11312.9|2
1737477830000|2025-01-21 16:43:50|11321.6|11309.6|11322.1|11310.1|11322.1|11310.1|11321.6|11309.6|6
1737477840000|2025-01-21 16:44:00|11316.1|11308.1|11310.4|11298.4|11319.7|11309.2|11310.4|11298.4|8
1737477850000|2025-01-21 16:44:10|11312.4|11300.4|11312.9|11300.9|11313.4|11301.4|11312.4|11300.4|2
1737477860000|2025-01-21 16:44:20|11314.2|11302.2|11304.5|11292.5|11314.2|11302.6|11302.1|11290.7|14
1737477870000|2025-01-21 16:44:30|11306.5|11294.5|11310.1|11298.1|11310.1|11298.1|11304.1|11294.3|5
1737477880000|2025-01-21 16:44:40|11309.8|11297.8|11311.1|11299.1|11311.1|11299.1|11304.3|11295.5|0
1737477890000|2025-01-21 16:44:50|11311.5|11299.5|11315.6|11303.6|11318.9|11306.9|11311.5|11299.5|3
1737477900000|2025-01-21 16:45:00|11316.1|11304.1|11304.4|11292.4|11316.2|11304.2|11304.4|11292.4|4
1737477910000|2025-01-21 16:45:10|11304|11292|11303.4|11291.4|11304|11292|11302.9|11290.9|0
1737477920000|2025-01-21 16:45:20|11303.2|11291.2|11300.1|11288.1|11303.2|11291.2|11300.1|11288.1|2
1737477930000|2025-01-21 16:45:30|11299.7|11287.7|11296.2|11284.2|11299.7|11287.7|11296.2|11284.2|4
1737477940000|2025-01-21 16:45:40|11295.7|11283.7|11290.6|11278.6|11295.7|11283.7|11290.5|11278.5|0
1737477950000|2025-01-21 16:45:50|11290.3|11278.3|11302.6|11290.6|11302.7|11290.7|11290.3|11278.3|15
1737477960000|2025-01-21 16:46:00|11302.2|11290.2|11301.2|11289.2|11302.2|11290.2|11301.2|11289.2|0
1737477970000|2025-01-21 16:46:10|11301.6|11289.6|11306.1|11294.1|11308.4|11296.4|11301.6|11289.6|18
1737477980000|2025-01-21 16:46:20|11305.1|11293.1|11304.8|11292.8|11305.1|11294.6|11302.1|11290.1|3
1737477990000|2025-01-21 16:46:30|11302.9|11294.9|11304|11292|11308.8|11299.5|11302.9|11292|3
1737478000000|2025-01-21 16:46:40|11303.6|11291.6|11302.2|11290.2|11303.6|11291.6|11302.2|11290.2|0
1737478010000|2025-01-21 16:46:50|11301.9|11289.9|11302.8|11290.8|11302.8|11290.8|11301.9|11289.9|1
1737478020000|2025-01-21 16:47:00|11306.9|11294.9|11306.9|11294.9|11306.9|11294.9|11306.9|11294.9|1
1737478030000|2025-01-21 16:47:10|11307.9|11295.9|11312.2|11300.2|11313.6|11303.5|11307.9|11295.9|3
1737478040000|2025-01-21 16:47:20|11318.3|11306.3|11315.4|11303.4|11323|11313.7|11315.4|11303.4|6
1737478050000|2025-01-21 16:47:30|11315|11303|11318.5|11306.5|11318.5|11306.5|11310.4|11298.4|0
1737478060000|2025-01-21 16:47:40|11318.2|11306.2|11321.8|11309.8|11322.9|11310.9|11315.4|11303.4|7
1737478070000|2025-01-21 16:47:50|11319.8|11307.8|11322.3|11310.3|11322.3|11310.3|11317.9|11305.9|3
1737478080000|2025-01-21 16:48:00|11322.7|11310.7|11322|11310|11329.6|11320|11319|11307|31
1737478090000|2025-01-21 16:48:10|11324.2|11312.2|11296.5|11284.5|11326.5|11314.5|11296.2|11284.5|26
1737478100000|2025-01-21 16:48:20|11296.2|11284.2|11300.7|11294.7|11300.7|11294.7|11293.2|11284.2|10
1737478110000|2025-01-21 16:48:30|11300.4|11294.4|11316.2|11308.2|11321.5|11311.1|11300.4|11293.9|8
1737478120000|2025-01-21 16:48:40|11322.1|11314.1|11323.3|11315.3|11325|11316.8|11322|11311.6|9
1737478130000|2025-01-21 16:48:50|11323.7|11315.7|11321|11309|11328.4|11318.2|11320.9|11308.9|10
1737478140000|2025-01-21 16:49:00|11317.6|11309.6|11315.4|11303.4|11317.6|11309.6|11311|11301.2|34
1737478150000|2025-01-21 16:49:10|11315.1|11303.1|11319.9|11307.9|11322|11313.5|11313.1|11301.6|20
1737478160000|2025-01-21 16:49:20|11319.7|11311.7|11332|11326|11333.4|11326|11319.1|11311|22
1737478170000|2025-01-21 16:49:30|11331.9|11325.9|11335.6|11327.6|11335.6|11327.6|11331.4|11322.2|22
1737478180000|2025-01-21 16:49:40|11337.2|11329.2|11328|11320|11337.6|11329.2|11327.3|11317.1|26
1737478190000|2025-01-21 16:49:50|11330.9|11318.9|11323.8|11311.8|11331|11321.6|11322.5|11311.8|28
1737478200000|2025-01-21 16:50:00|11323.9|11311.9|11311|11299|11325.2|11315|11310.9|11298.9|38
1737478210000|2025-01-21 16:50:10|11312.3|11300.3|11313.5|11301.5|11313.7|11301.7|11312.2|11300.2|7
1737478220000|2025-01-21 16:50:20|11313.2|11301.2|11310.8|11302.8|11313.9|11302.8|11310.8|11301|12
1737478230000|2025-01-21 16:50:30|11310.4|11302.4|11307.6|11295.6|11310.4|11304|11307.1|11295.6|8
1737478240000|2025-01-21 16:50:40|11308.3|11296.3|11322.6|11310.6|11323.6|11311.6|11307.7|11295.7|6
1737478250000|2025-01-21 16:50:50|11322.2|11310.2|11322.2|11310.2|11322.2|11310.2|11322.2|11310.2|4
1737478260000|2025-01-21 16:51:00|11321.8|11309.8|11315.5|11303.5|11323.5|11312.4|11315.5|11303.5|8
1737478270000|2025-01-21 16:51:10|11315.6|11303.6|11315.7|11303.7|11315.7|11303.7|11315.5|11303.5|4
1737478280000|2025-01-21 16:51:20|11317.1|11305.1|11321|11309|11323.3|11311.3|11317.1|11305.1|0
1737478290000|2025-01-21 16:51:30|11320.9|11308.9|11320.9|11308.9|11320.9|11308.9|11320.9|11308.9|4
1737478300000|2025-01-21 16:51:40|11322.3|11310.3|11319.2|11307.2|11322.3|11310.3|11319.2|11307.2|0
1737478310000|2025-01-21 16:51:50|11318.5|11306.5|11317.8|11305.8|11318.5|11306.5|11317.1|11305.1|5
1737478320000|2025-01-21 16:52:00|11317.9|11305.9|11312.6|11300.6|11317.9|11306.4|11312.4|11300.6|1
1737478330000|2025-01-21 16:52:10|11313|11301|11318.6|11306.6|11318.6|11306.6|11311.8|11300.2|9
1737478340000|2025-01-21 16:52:20|11318.9|11306.9|11320.5|11308.5|11320.5|11308.5|11318.9|11306.9|0
1737478350000|2025-01-21 16:52:30|11321.7|11309.7|11321.1|11309.1|11322|11310|11321.1|11309.1|0
1737478360000|2025-01-21 16:52:40|11320.7|11308.7|11318.8|11306.8|11320.7|11308.7|11318.1|11306.1|6
1737478370000|2025-01-21 16:52:50|11319.6|11307.6|11319.7|11307.7|11319.7|11307.7|11319.6|11307.6|0
1737478380000|2025-01-21 16:53:00|11319.4|11307.4|11318.8|11306.8|11319.4|11307.4|11318.8|11306.8|0
1737478390000|2025-01-21 16:53:10|11318.6|11306.6|11307.6|11299.6|11318.6|11306.6|11307.6|11298.1|3
1737478400000|2025-01-21 16:53:20|11307.1|11295.1|11306.1|11294.1|11307.1|11295.1|11306.1|11294.1|6
1737478410000|2025-01-21 16:53:30|11306.3|11294.3|11304.6|11292.6|11306.3|11294.3|11303.6|11291.6|0
1737478420000|2025-01-21 16:53:40|11303.2|11291.2|11302.9|11290.9|11303.2|11291.2|11302.9|11290.9|0
1737478430000|2025-01-21 16:53:50|11303.3|11291.3|11302.3|11290.3|11303.3|11291.3|11301.5|11289.5|4
1737478440000|2025-01-21 16:54:00|11302.1|11290.1|11307.9|11299.9|11311.9|11303.9|11300.1|11290|5
1737478450000|2025-01-21 16:54:10|11309.4|11297.4|11307.9|11301.9|11309.7|11302.9|11306.4|11297.4|3
1737478460000|2025-01-21 16:54:20|11309.6|11297.6|11308.1|11300.1|11309.6|11300.6|11307.8|11297.3|3
1737478470000|2025-01-21 16:54:30|11306.6|11300.6|11307.4|11295.4|11310.9|11300.6|11306.6|11295.4|21
1737478480000|2025-01-21 16:54:40|11307.3|11295.3|11306.8|11294.8|11307.6|11295.6|11306.8|11294.8|4
1737478490000|2025-01-21 16:54:50|11308.7|11296.7|11308.6|11296.6|11308.7|11296.7|11308.6|11296.6|0
1737478500000|2025-01-21 16:55:00|11308.7|11296.7|11301.8|11289.8|11308.7|11296.7|11301.8|11289.8|2
1737478510000|2025-01-21 16:55:10|11299.2|11287.2|11298.6|11286.6|11299.2|11287.2|11298.5|11286.5|0
1737478520000|2025-01-21 16:55:20|11298.3|11286.3|11298.1|11286.1|11298.3|11286.3|11297.6|11285.6|4
1737478530000|2025-01-21 16:55:30|11297.6|11285.6|11297.6|11285.6|11297.7|11285.7|11297.5|11285.5|0
1737478540000|2025-01-21 16:55:40|11299.7|11287.7|11298.5|11286.5|11299.7|11287.7|11298.5|11286.5|0
1737478550000|2025-01-21 16:55:50|11298.2|11286.2|11298.2|11286.2|11298.2|11286.2|11298.2|11286.2|2
1737478560000|2025-01-21 16:56:00|11297.8|11285.8|11292.1|11280.1|11297.8|11285.8|11292|11280.1|3
1737478570000|2025-01-21 16:56:10|11293.5|11281.5|11293.5|11281.5|11293.5|11281.5|11293.5|11281.5|0
1737478580000|2025-01-21 16:56:20|11291.3|11279.3|11292.4|11280.4|11292.4|11280.4|11291.3|11279.3|0
1737478590000|2025-01-21 16:56:30|11292.8|11280.8|11289.4|11277.4|11292.8|11280.8|11289.4|11277.4|1
1737478600000|2025-01-21 16:56:40|11288|11276|11288|11276|11288|11276|11288|11276|0
1737478620000|2025-01-21 16:57:00|11288.8|11276.8|11287.9|11275.9|11288.8|11276.8|11287.9|11275.9|0
1737478630000|2025-01-21 16:57:10|11283.3|11271.3|11274.8|11262.8|11283.3|11271.3|11270.3|11258.3|15
1737478640000|2025-01-21 16:57:20|11274.7|11262.7|11276.1|11264.1|11276.1|11264.1|11274.7|11262.7|1
1737478650000|2025-01-21 16:57:30|11274.3|11262.3|11270|11258|11276|11264|11270|11258|9
1737478660000|2025-01-21 16:57:40|11270.6|11258.6|11268.4|11256.4|11273.4|11263.3|11268.4|11256.4|0
1737478670000|2025-01-21 16:57:50|11269.8|11257.8|11268.3|11256.3|11269.9|11257.9|11266.8|11254.8|2
1737478680000|2025-01-21 16:58:00|11268.8|11256.8|11266.8|11254.8|11268.8|11258|11266|11254.8|3
1737478690000|2025-01-21 16:58:10|11268.4|11256.4|11273.9|11261.9|11276.3|11264.3|11268.4|11256.4|1
1737478700000|2025-01-21 16:58:20|11274|11262|11272.9|11260.9|11274|11262|11272.9|11260.9|0
1737478710000|2025-01-21 16:58:30|11272.5|11260.5|11274.9|11262.9|11274.9|11262.9|11272.5|11260.5|0
1737478720000|2025-01-21 16:58:40|11275.4|11263.4|11276.5|11264.5|11276.5|11264.5|11275.4|11263.4|1
1737478730000|2025-01-21 16:58:50|11276|11264|11275.2|11263.2|11276|11264|11275.2|11263.2|0
1737478740000|2025-01-21 16:59:00|11275.5|11263.5|11267.9|11255.9|11275.5|11263.5|11267.9|11255.9|1
1737478750000|2025-01-21 16:59:10|11269.3|11257.3|11269|11257|11269.6|11257.6|11269|11257|0
1737478760000|2025-01-21 16:59:20|11267|11255|11264|11252|11267|11255|11264|11252|0
1737478770000|2025-01-21 16:59:30|11264.9|11252.9|11264.9|11252.9|11264.9|11252.9|11264.9|11252.9|0
1737478780000|2025-01-21 16:59:40|11265.8|11253.8|11265.4|11253.4|11265.8|11253.8|11265.4|11253.4|0
1737478790000|2025-01-21 16:59:50|11265.1|11253.1|11262.3|11250.3|11265.1|11253.1|11262.3|11250.3|2
1737478800000|2025-01-21 17:00:00|11259|11247|11264.2|11252.2|11264.2|11252.2|11259|11247|2
1737478810000|2025-01-21 17:00:10|11265.1|11253.1|11265.9|11253.9|11265.9|11253.9|11262.2|11250.2|0
1737478820000|2025-01-21 17:00:20|11266.4|11254.4|11267.8|11255.8|11267.8|11255.8|11266.4|11254.4|0
1737478830000|2025-01-21 17:00:30|11267.4|11255.4|11266.5|11254.5|11267.4|11255.4|11266.1|11254.1|1
1737478840000|2025-01-21 17:00:40|11266.9|11254.9|11268.7|11256.7|11268.7|11256.7|11266.9|11254.9|0
1737478850000|2025-01-21 17:00:50|11264.4|11252.4|11260.7|11248.7|11264.6|11252.6|11260.7|11248.7|0
1737478870000|2025-01-21 17:01:10|11264.2|11252.2|11264.2|11252.2|11264.2|11252.2|11264|11252|0
1737478880000|2025-01-21 17:01:20|11256.7|11250.7|11260.6|11248.6|11260.6|11250.7|11256.7|11248.6|0
1737478890000|2025-01-21 17:01:30|11263|11251|11263|11251|11263|11251|11263|11251|3
1737478900000|2025-01-21 17:01:40|11262.8|11250.8|11262.4|11250.4|11262.8|11250.8|11262.4|11250.4|0
1737478920000|2025-01-21 17:02:00|11262|11250|11262|11250|11262|11250|11262|11250|0
1737478940000|2025-01-21 17:02:20|11259.9|11251.9|11259.9|11251.9|11259.9|11251.9|11259.9|11251.9|0
1737478950000|2025-01-21 17:02:30|11259|11251|11258.8|11246.8|11260.7|11251|11258.8|11246.8|0
1737478960000|2025-01-21 17:02:40|11259.2|11247.2|11260|11248|11260|11248|11258.2|11246.2|0
1737478970000|2025-01-21 17:02:50|11258.7|11246.7|11258.5|11246.5|11258.7|11246.7|11258.5|11246.5|0
1737478980000|2025-01-21 17:03:00|11257.8|11245.8|11260.2|11248.2|11260.2|11248.2|11257.2|11245.2|4
1737478990000|2025-01-21 17:03:10|11259.6|11253.6|11265.7|11253.7|11266.1|11254.1|11259.6|11252.2|0
1737479000000|2025-01-21 17:03:20|11265.5|11253.5|11264.7|11252.7|11265.5|11253.5|11264.7|11252.7|2
1737479010000|2025-01-21 17:03:30|11265.1|11253.1|11265.7|11253.7|11265.8|11253.8|11265.1|11253.1|2
1737479020000|2025-01-21 17:03:40|11262.2|11250.2|11259.7|11247.7|11262.2|11250.2|11257.3|11245.3|6
1737479030000|2025-01-21 17:03:50|11259.3|11247.3|11257.6|11245.6|11259.3|11247.3|11256.3|11244.3|2
1737479040000|2025-01-21 17:04:00|11256.7|11244.7|11256.7|11244.7|11256.7|11244.7|11256.7|11244.7|1
1737479050000|2025-01-21 17:04:10|11256.2|11244.2|11259.2|11247.2|11259.2|11247.2|11255.2|11243.2|1
1737479060000|2025-01-21 17:04:20|11262|11250|11261.2|11249.2|11262|11250|11261.2|11249.2|0
1737479080000|2025-01-21 17:04:40|11256.5|11244.5|11258.5|11246.5|11260.1|11248.1|11256.5|11244.5|12
1737479090000|2025-01-21 17:04:50|11259.3|11247.3|11261.8|11249.8|11261.8|11249.8|11259.3|11247.3|0
1737479100000|2025-01-21 17:05:00|11261.5|11249.5|11263.1|11251.1|11263.9|11251.9|11261.5|11249.5|0
1737479110000|2025-01-21 17:05:10|11263.6|11251.6|11264.6|11252.6|11264.8|11252.8|11263.6|11251.6|0
1737479120000|2025-01-21 17:05:20|11264.3|11252.3|11262.2|11250.2|11264.3|11252.3|11262.2|11250.2|0
1737479130000|2025-01-21 17:05:30|11261.9|11249.9|11261.1|11249.1|11261.9|11249.9|11261|11249|1
1737479140000|2025-01-21 17:05:40|11260|11248|11260.3|11248.3|11260.3|11248.3|11260|11248|0
1737479150000|2025-01-21 17:05:50|11259.6|11247.6|11259.1|11247.1|11259.7|11247.7|11259.1|11247.1|1
1737479160000|2025-01-21 17:06:00|11258.7|11246.7|11258.7|11246.7|11258.7|11246.7|11258.7|11246.7|0
1737479180000|2025-01-21 17:06:20|11258.8|11246.8|11260.1|11248.1|11260.1|11248.1|11258.8|11246.8|0
1737479190000|2025-01-21 17:06:30|11257.1|11245.1|11256.6|11244.6|11257.1|11245.1|11256.6|11244.6|1
1737479200000|2025-01-21 17:06:40|11257|11245|11257|11245|11257|11245|11257|11245|0
1737479210000|2025-01-21 17:06:50|11257.2|11245.2|11258.7|11246.7|11258.7|11246.7|11257.2|11245.2|0
1737479230000|2025-01-21 17:07:10|11257.8|11245.8|11257|11245|11257.8|11245.8|11257|11245|0
1737479240000|2025-01-21 17:07:20|11258.1|11246.1|11265.5|11253.5|11266.1|11254.1|11257.3|11245.3|3
1737479250000|2025-01-21 17:07:30|11265.9|11253.9|11265.9|11253.9|11265.9|11253.9|11265.9|11253.9|0
1737479270000|2025-01-21 17:07:50|11266.4|11254.4|11266.5|11254.5|11266.5|11254.5|11266.4|11254.4|0
1737479310000|2025-01-21 17:08:30|11266.1|11254.1|11267|11255|11267|11255|11266.1|11254.1|0
1737479320000|2025-01-21 17:08:40|11267.1|11255.1|11267|11255|11267.3|11255.3|11267|11255|0
1737479330000|2025-01-21 17:08:50|11267.1|11255.1|11266.8|11254.8|11267.6|11259.8|11265.2|11254.8|1
1737479340000|2025-01-21 17:09:00|11265.9|11253.9|11265.9|11253.9|11265.9|11253.9|11265.9|11253.9|0
1737479350000|2025-01-21 17:09:10|11264.8|11256.8|11264.3|11256.3|11264.8|11256.8|11264.3|11256.3|0
1737479360000|2025-01-21 17:09:20|11265|11257|11267.5|11255.5|11267.6|11257|11265|11255.1|1
1737479370000|2025-01-21 17:09:30|11267.6|11255.6|11265.8|11257.8|11267.6|11257.8|11265.8|11255.6|0
1737479380000|2025-01-21 17:09:40|11267.7|11255.7|11268.5|11256.5|11269.6|11257.6|11266.8|11254.8|0
1737479390000|2025-01-21 17:09:50|11268.6|11256.6|11267|11255|11268.6|11256.6|11267|11255|0
1737479400000|2025-01-21 17:10:00|11276.2|11264.2|11275.1|11263.1|11276.4|11264.4|11275.1|11263.1|1
1737479410000|2025-01-21 17:10:10|11274.6|11262.6|11274.6|11262.6|11274.6|11262.6|11274.6|11262.6|0
1737479420000|2025-01-21 17:10:20|11272.1|11264.1|11272.1|11264.1|11272.1|11264.1|11272|11264|1
1737479440000|2025-01-21 17:10:40|11272.7|11264.7|11275.1|11263.1|11275.1|11264.7|11272.7|11263.1|0
1737479450000|2025-01-21 17:10:50|11283.2|11271.2|11294.9|11282.9|11295.1|11283.1|11281.8|11269.8|4
1737479460000|2025-01-21 17:11:00|11294.6|11282.6|11302|11290|11302|11290|11294.2|11282.2|6
1737479470000|2025-01-21 17:11:10|11302.1|11290.1|11291.5|11279.5|11303|11291|11290.6|11278.6|3
1737479480000|2025-01-21 17:11:20|11291.4|11279.4|11281.9|11269.9|11291.4|11279.4|11281.9|11269.9|0
1737479490000|2025-01-21 17:11:30|11282.3|11270.3|11281.9|11269.9|11282.3|11270.3|11281.9|11269.9|0
1737479500000|2025-01-21 17:11:40|11282.4|11270.4|11282.4|11270.4|11282.4|11270.4|11282.4|11270.4|0
1737479510000|2025-01-21 17:11:50|11280.9|11268.9|11280.4|11268.4|11280.9|11268.9|11280.3|11268.3|0
1737479520000|2025-01-21 17:12:00|||||||||1
1737479550000|2025-01-21 17:12:30|11282.9|11270.9|11280.3|11268.3|11282.9|11270.9|11280.3|11268.3|4
1737479570000|2025-01-21 17:12:50|11280|11268|11278.8|11266.8|11280|11268|11278.8|11266.8|0
1737479590000|2025-01-21 17:13:10|11277.7|11265.7|11277.7|11265.7|11277.7|11265.7|11277.7|11265.7|0
1737479610000|2025-01-21 17:13:30|11276.7|11264.7|11277.6|11265.6|11277.6|11265.6|11276.7|11264.7|0
1737479620000|2025-01-21 17:13:40|11277.9|11265.9|11277.9|11265.9|11277.9|11265.9|11277.9|11265.9|0
1737479640000|2025-01-21 17:14:00|11277.8|11265.8|11278|11266|11278|11266|11277.8|11265.8|0
1737479670000|2025-01-21 17:14:30|11278.4|11266.4|11279.4|11267.4|11279.4|11267.4|11278.4|11266.4|1
1737479680000|2025-01-21 17:14:40|11279.8|11267.8|11279.8|11267.8|11279.8|11267.8|11279.8|11267.8|0
1737479700000|2025-01-21 17:15:00|11278.7|11266.7|11279.8|11267.8|11279.8|11267.8|11278.7|11266.7|3
1737479720000|2025-01-21 17:15:20|11286|11274|11287.2|11275.2|11288.4|11276.4|11286|11274|1
1737479730000|2025-01-21 17:15:30|11287.3|11275.3|11287.8|11275.8|11287.8|11275.8|11287.3|11275.3|0
1737479740000|2025-01-21 17:15:40|11279.5|11267.5|11280|11268|11280.5|11268.5|11278.6|11266.6|1
1737479750000|2025-01-21 17:15:50|11277.6|11265.6|11277.6|11265.6|11277.6|11265.6|11277.6|11265.6|1
1737479760000|2025-01-21 17:16:00|11275.5|11267.5|11275|11267|11275.5|11268.1|11274.1|11266.6|0
1737479770000|2025-01-21 17:16:10|11274.6|11266.6|11272.4|11266.4|11274.6|11266.6|11272.4|11266.4|0
1737479810000|2025-01-21 17:16:50|11277|11265|11275.1|11267.1|11278.1|11267.1|11275.1|11265|0
1737479820000|2025-01-21 17:17:00|11274.8|11266.8|11274.8|11266.8|11274.8|11266.8|11274.8|11266.8|0
1737479830000|2025-01-21 17:17:10|11278.6|11266.6|11278.6|11266.6|11278.6|11266.6|11278.6|11266.6|0
1737479840000|2025-01-21 17:17:20|11275.1|11267.1|11274.6|11266.6|11275.1|11267.1|11274.6|11266.6|1
1737479850000|2025-01-21 17:17:30|11273.9|11265.9|11271.9|11263.9|11273.9|11265.9|11271.9|11263.9|1
1737479860000|2025-01-21 17:17:40|11274.3|11262.3|11274.3|11262.3|11274.3|11262.3|11274.3|11262.3|0
1737479880000|2025-01-21 17:18:00|11275.7|11263.7|11275.7|11263.7|11275.7|11263.7|11275.7|11263.7|0
1737479900000|2025-01-21 17:18:20|11274|11262|11269.6|11257.6|11274|11262|11269.6|11257.6|0
1737479910000|2025-01-21 17:18:30|11266.8|11254.8|11266.8|11254.8|11266.8|11254.8|11266.8|11254.8|0
1737479920000|2025-01-21 17:18:40|11267.1|11255.1|11264|11252|11267.1|11255.1|11264|11252|1
1737479930000|2025-01-21 17:18:50|11263.5|11251.5|11263.5|11251.5|11263.5|11251.5|11263.5|11251.5|0
1737479940000|2025-01-21 17:19:00|11268.6|11256.6|11268.6|11256.6|11268.6|11256.6|11268.6|11256.6|2
1737479950000|2025-01-21 17:19:10|11268.4|11256.4|11268.2|11256.2|11268.4|11256.4|11267.6|11255.6|0
1737479960000|2025-01-21 17:19:20|11268.3|11256.3|11269.6|11257.6|11269.6|11257.6|11268.3|11256.3|0
1737479970000|2025-01-21 17:19:30|11268.1|11256.1|11268.1|11256.1|11268.2|11256.2|11267.2|11255.2|2
1737479980000|2025-01-21 17:19:40|11267.7|11255.7|11265.2|11253.2|11267.9|11255.9|11265.2|11253.2|1
1737480000000|2025-01-21 17:20:00|11264.9|11252.9|11262.6|11250.6|11264.9|11252.9|11262.6|11250.6|0
1737480010000|2025-01-21 17:20:10|11264.4|11252.4|11264.9|11252.9|11264.9|11252.9|11264.3|11252.3|0
1737480020000|2025-01-21 17:20:20|11265.4|11253.4|11265.4|11253.4|11265.4|11253.4|11264.9|11252.9|0
1737480030000|2025-01-21 17:20:30|11273.8|11261.8|11273.7|11261.7|11273.8|11261.8|11273.6|11261.6|2
1737480050000|2025-01-21 17:20:50|11284.7|11272.7|11284.5|11272.5|11284.7|11272.7|11284.5|11272.5|13
1737480060000|2025-01-21 17:21:00|11284.9|11272.9|11284.9|11272.9|11284.9|11272.9|11284.9|11272.9|0
1737480070000|2025-01-21 17:21:10|11285.1|11273.1|11284.9|11272.9|11285.1|11273.1|11284.9|11272.9|2
1737480100000|2025-01-21 17:21:40|11285.2|11273.2|11285.7|11273.7|11285.7|11273.7|11284.9|11272.9|2
1737480120000|2025-01-21 17:22:00|11284.9|11272.9|11284.9|11272.9|11284.9|11272.9|11284.9|11272.9|0
1737480140000|2025-01-21 17:22:20|11285.1|11273.1|11284.7|11272.7|11285.1|11273.1|11284.7|11272.7|0
1737480150000|2025-01-21 17:22:30|11284.6|11272.6|11285.4|11273.4|11285.4|11273.4|11284.6|11272.6|0
1737480190000|2025-01-21 17:23:10|11285.9|11273.9|11285.7|11273.7|11285.9|11273.9|11285.7|11273.7|0
1737480210000|2025-01-21 17:23:30|11285.4|11273.4|11288.2|11276.2|11288.2|11276.2|11285.4|11273.4|0
1737480220000|2025-01-21 17:23:40|11297|11285|11298.3|11286.3|11300.5|11288.5|11297|11285|2
1737480230000|2025-01-21 17:23:50|11301.2|11289.2|11301.7|11289.7|11301.7|11289.7|11301|11289|5
1737480240000|2025-01-21 17:24:00|11302.4|11290.4|11306.9|11294.9|11306.9|11294.9|11302.4|11290.4|0
1737480250000|2025-01-21 17:24:10|11306.1|11294.1|11305|11293|11306.1|11294.1|11304.6|11292.6|2
1737480270000|2025-01-21 17:24:30|11306.2|11294.2|11306.2|11294.2|11306.2|11294.2|11306.2|11294.2|1
1737480300000|2025-01-21 17:25:00|11305.4|11293.4|11303|11291|11305.4|11293.4|11301.6|11289.6|0
1737480310000|2025-01-21 17:25:10|11303.6|11291.6|11303.3|11291.3|11303.7|11291.7|11303.3|11291.3|1
1737480320000|2025-01-21 17:25:20|11301.5|11293.5|11301.5|11293.5|11301.5|11293.5|11301.5|11293.5|1
1737480330000|2025-01-21 17:25:30|11299.3|11291.3|11299.3|11291.3|11299.3|11291.3|11299.3|11291.3|0
1737480340000|2025-01-21 17:25:40|11304.7|11292.7|11302.5|11290.5|11304.7|11292.7|11301.9|11289.9|1
1737480350000|2025-01-21 17:25:50|11300.7|11288.7|11300.7|11288.7|11300.7|11288.7|11300.7|11288.7|1
1737480360000|2025-01-21 17:26:00|11301.3|11289.3|11300.3|11288.3|11301.3|11289.3|11300.3|11288.3|6
1737480370000|2025-01-21 17:26:10|11300.6|11288.6|11299.9|11287.9|11300.8|11288.8|11299.2|11287.2|12
1737480380000|2025-01-21 17:26:20|11299.7|11287.7|11299.2|11287.2|11299.7|11287.7|11299.2|11287.2|0
1737480390000|2025-01-21 17:26:30|11298.8|11286.8|11298.8|11286.8|11298.8|11286.8|11298.8|11286.8|0
1737480400000|2025-01-21 17:26:40|11296|11284|11300.1|11288.1|11300.1|11288.1|11289.5|11277.5|7
1737480410000|2025-01-21 17:26:50|11296.8|11284.8|11296.8|11284.8|11296.8|11284.8|11296.8|11284.8|0
1737480420000|2025-01-21 17:27:00|11296.2|11284.2|11295.1|11283.1|11296.2|11284.2|11295.1|11283.1|0
1737480460000|2025-01-21 17:27:40|11294.8|11282.8|11290.3|11278.3|11294.8|11282.8|11290.3|11278.3|1
1737480470000|2025-01-21 17:27:50|11289.8|11277.8|11293.8|11281.8|11293.8|11281.8|11289.8|11277.8|0
1737480480000|2025-01-21 17:28:00|11294.9|11282.9|11296.6|11284.6|11296.6|11284.6|11294.9|11282.9|0
1737480490000|2025-01-21 17:28:10|11295.9|11283.9|11291.3|11279.3|11295.9|11283.9|11291.3|11279.3|0
1737480560000|2025-01-21 17:29:20|11291.6|11279.6|11291.6|11279.6|11291.6|11279.6|11291.6|11279.6|0
1737480580000|2025-01-21 17:29:40|11288.8|11280.8|11289.8|11277.8|11291.8|11280.8|11288.8|11277.8|0
1737480600000|2025-01-21 17:30:00|11290.2|11278.2|11287.7|11275.7|11290.2|11279.2|11287.2|11275.7|0
1737480610000|2025-01-21 17:30:10|11287.2|11279.2|11287|11275|11289.8|11279.2|11285.8|11273.8|1
1737480620000|2025-01-21 17:30:20|11287.3|11275.3|11286|11274|11287.3|11275.3|11286|11274|7
1737480630000|2025-01-21 17:30:30|11285.3|11273.3|11285.3|11273.3|11285.3|11273.3|11285.3|11273.3|0
1737480640000|2025-01-21 17:30:40|11283|11275|11283|11275|11283|11275|11283|11275|0
1737480670000|2025-01-21 17:31:10|11282.9|11274.9|11282.5|11274.5|11282.9|11274.9|11282.5|11274.5|0
1737480700000|2025-01-21 17:31:40|11281.2|11275.2|11281.2|11275.2|11281.2|11275.2|11281.2|11275.2|4
1737480710000|2025-01-21 17:31:50|11280.7|11274.7|11286.1|11274.1|11286.1|11276.2|11280.7|11274|1
1737480730000|2025-01-21 17:32:10|11285.8|11273.8|11285.8|11273.8|11285.8|11273.8|11285.8|11273.8|0
1737480790000|2025-01-21 17:33:10|11285.5|11273.5|11286.5|11274.5|11286.5|11274.9|11282.9|11272.8|3
1737480800000|2025-01-21 17:33:20|11286.2|11280.2|11286.2|11280.2|11286.2|11280.2|11286.2|11280.2|0
1737480810000|2025-01-21 17:33:30|11287.3|11281.3|11287|11275|11293.2|11281.3|11287|11275|0
1737480850000|2025-01-21 17:34:10|11287.8|11275.8|11287.8|11275.8|11287.8|11275.8|11287.8|11275.8|0
1737480860000|2025-01-21 17:34:20|11286.5|11274.5|11287|11275|11287|11275|11286.5|11274.5|0
1737480870000|2025-01-21 17:34:30|11284.7|11272.7|11284.7|11272.7|11284.7|11272.7|11284.7|11272.7|0
1737480900000|2025-01-21 17:35:00|11284.6|11272.6|11282.6|11270.6|11284.6|11272.6|11282.5|11270.5|2
1737480910000|2025-01-21 17:35:10|11284|11272|11284|11272|11284|11272|11284|11272|0
1737480950000|2025-01-21 17:35:50|11282.9|11270.9|11282|11270|11282.9|11270.9|11282|11270|2
1737480980000|2025-01-21 17:36:20|11281.9|11269.9|11280.4|11268.4|11281.9|11269.9|11280.4|11268.4|0
1737480990000|2025-01-21 17:36:30|11273.4|11261.4|11274.3|11262.3|11274.3|11262.3|11273.4|11261.4|3
1737481000000|2025-01-21 17:36:40|11274.7|11262.7|11258.9|11246.9|11278.9|11266.9|11258.9|11246.9|1
1737481010000|2025-01-21 17:36:50|11252.2|11240.2|11253.5|11241.5|11253.5|11241.5|11250.8|11238.8|0
1737481020000|2025-01-21 17:37:00|11254.7|11242.7|11251.6|11239.6|11257.6|11245.6|11251.6|11239.6|0
1737481030000|2025-01-21 17:37:10|11250.5|11238.5|11250.5|11238.5|11251|11239|11250.5|11238.5|0
1737481040000|2025-01-21 17:37:20|11254.3|11242.3|11255.2|11243.2|11255.2|11243.2|11253.6|11241.6|0
1737481050000|2025-01-21 17:37:30|11254.8|11242.8|11251.9|11239.9|11254.8|11242.8|11251.9|11239.9|0
1737481060000|2025-01-21 17:37:40|11252.7|11240.7|11252.7|11240.7|11252.7|11240.7|11252.7|11240.7|0
1737481080000|2025-01-21 17:38:00|11257.8|11245.8|11257|11245|11257.8|11245.8|11257|11245|2
1737481090000|2025-01-21 17:38:10|11261.1|11249.1|11266.5|11254.5|11268.2|11256.2|11260.8|11248.8|1
1737481100000|2025-01-21 17:38:20|11266|11254|11267.1|11255.1|11267.1|11255.1|11264.1|11252.1|0
1737481110000|2025-01-21 17:38:30|11268.5|11256.5|11269.5|11257.5|11269.5|11257.5|11268.5|11256.5|0
1737481120000|2025-01-21 17:38:40|11269.8|11257.8|11283.7|11271.7|11284.4|11272.4|11269.8|11257.8|0
1737481130000|2025-01-21 17:38:50|11284.1|11272.1|11291.4|11279.4|11294.3|11282.3|11284.1|11272.1|2
1737481140000|2025-01-21 17:39:00|11290.6|11278.6|11302.2|11290.2|11302.2|11290.2|11289.9|11277.9|3
1737481150000|2025-01-21 17:39:10|11305.6|11293.6|11308.8|11296.8|11309.3|11297.3|11305.6|11293.6|1
1737481160000|2025-01-21 17:39:20|11312.5|11300.5|11311.3|11299.3|11312.5|11300.5|11311.3|11299.3|0
1737481170000|2025-01-21 17:39:30|11310.2|11298.2|11307.7|11295.7|11310.2|11298.2|11307.7|11295.7|1
1737481180000|2025-01-21 17:39:40|11307.6|11295.6|11307.2|11295.2|11307.6|11295.6|11307.2|11295.2|1
1737481190000|2025-01-21 17:39:50|11307.4|11295.4|11307.4|11295.4|11307.4|11295.4|11307.4|11295.4|1
1737481200000|2025-01-21 17:40:00|11307.8|11295.8|11297.4|11285.4|11307.8|11295.8|11297.4|11285.4|3
1737481210000|2025-01-21 17:40:10|11296.5|11284.5|11291.5|11279.5|11296.5|11284.5|11291.5|11279.5|0
1737481220000|2025-01-21 17:40:20|11291.6|11279.6|11292.5|11280.5|11292.5|11280.5|11291.6|11279.6|1
1737481230000|2025-01-21 17:40:30|11292.8|11280.8|11292.8|11280.8|11292.8|11280.8|11292.8|11280.8|0
1737481240000|2025-01-21 17:40:40|11293.5|11281.5|11294.5|11282.5|11294.5|11282.5|11293.5|11281.5|0
1737481250000|2025-01-21 17:40:50|11291.5|11279.5|11291|11279|11291.5|11279.5|11291|11279|0
1737481260000|2025-01-21 17:41:00|11289.7|11277.7|11291|11279|11291|11279|11289.7|11277.7|2
1737481280000|2025-01-21 17:41:20|11291.3|11279.3|11292.8|11280.8|11292.8|11280.8|11291.3|11279.3|0
1737481320000|2025-01-21 17:42:00|11291.3|11279.3|11291.3|11279.3|11291.3|11279.3|11291.3|11279.3|0
1737481370000|2025-01-21 17:42:50|11292.2|11280.2|11292.2|11280.2|11292.2|11280.2|11292.2|11280.2|0
1737481420000|2025-01-21 17:43:40|11289.5|11277.5|11290.4|11282.4|11290.7|11282.4|11289|11277.3|0
1737481430000|2025-01-21 17:43:50|11302.3|11290.3|11285.4|11273.4|11302.3|11290.3|11284.9|11272.9|4
1737481450000|2025-01-21 17:44:10|11293.5|11281.5|11292.6|11280.6|11293.5|11281.5|11292.6|11280.6|1
1737481470000|2025-01-21 17:44:30|11290.4|11278.4|11297.5|11285.5|11297.5|11285.5|11290.4|11278.4|0
1737481480000|2025-01-21 17:44:40|11297.4|11285.4|11299.8|11287.8|11299.8|11287.8|11297.4|11285.4|0
1737481520000|2025-01-21 17:45:20|11299.7|11287.7|11300.1|11288.1|11300.1|11288.1|11299.7|11287.7|0
1737481540000|2025-01-21 17:45:40|11290.3|11278.3|11290.3|11278.3|11290.3|11278.3|11290.3|11278.3|1
1737481550000|2025-01-21 17:45:50|11289.4|11277.4|11289.1|11277.1|11289.6|11277.6|11289.1|11277.1|0
1737481560000|2025-01-21 17:46:00|11289.6|11277.6|11289.6|11277.6|11289.6|11277.6|11289.6|11277.6|0
1737481580000|2025-01-21 17:46:20|11289.4|11277.4|11290.3|11278.3|11290.3|11278.3|11289.4|11277.4|0
1737481630000|2025-01-21 17:47:10|11288.4|11276.4|11288.5|11276.5|11288.5|11276.5|11288.4|11276.4|0
1737481650000|2025-01-21 17:47:30|11288.7|11276.7|11289.3|11277.3|11289.3|11277.3|11288.7|11276.7|0
1737481690000|2025-01-21 17:48:10|11285.2|11273.2|11286.2|11274.2|11286.2|11274.2|11285.2|11273.2|0
1737481700000|2025-01-21 17:48:20|11286.1|11274.1|11285.8|11273.8|11286.1|11274.1|11285.8|11273.8|0
1737481730000|2025-01-21 17:48:50|11291.3|11279.3|11290.5|11278.5|11291.3|11279.3|11290.5|11278.5|1
1737481770000|2025-01-21 17:49:30|11290|11278|11290.8|11278.8|11290.8|11278.8|11287.9|11275.9|0
1737481780000|2025-01-21 17:49:40|11290.2|11278.2|11290.2|11278.2|11290.2|11278.2|11290.2|11278.2|0
1737481800000|2025-01-21 17:50:00|11290.3|11278.3|11290.3|11278.3|11290.3|11278.3|11290.3|11278.3|0
1737481820000|2025-01-21 17:50:20|11291.2|11279.2|11291.2|11279.2|11291.2|11279.2|11291.2|11279.2|2
1737481830000|2025-01-21 17:50:30|11293.9|11281.9|11292.8|11280.8|11293.9|11281.9|11292.8|11280.8|0
1737481850000|2025-01-21 17:50:50|11292.1|11280.1|11289.3|11277.3|11292.1|11280.1|11289.3|11277.3|1
1737481860000|2025-01-21 17:51:00|11288.1|11276.1|11288|11276|11288.1|11276.1|11288|11276|0
1737481870000|2025-01-21 17:51:10|11287.6|11275.6|11285.2|11273.2|11287.6|11275.6|11285.2|11273.2|0
1737481890000|2025-01-21 17:51:30|11284.9|11272.9|11284.9|11272.9|11284.9|11272.9|11284.9|11272.9|0
1737481900000|2025-01-21 17:51:40|11287.6|11275.6|11287.6|11275.6|11287.6|11275.6|11286.7|11274.7|0
1737481930000|2025-01-21 17:52:10|11288.9|11276.9|11291.8|11279.8|11291.8|11279.8|11288.9|11276.9|0
1737481970000|2025-01-21 17:52:50|11291.9|11279.9|11291.8|11279.8|11291.9|11279.9|11291.8|11279.8|0
1737482010000|2025-01-21 17:53:30|11293.6|11281.6|11293.6|11281.6|11293.9|11281.9|11293.6|11281.6|1
1737482030000|2025-01-21 17:53:50|11289.1|11277.1|11289.1|11277.1|11289.1|11277.1|11289.1|11277.1|1
1737482040000|2025-01-21 17:54:00|11289.5|11277.5|11289.5|11277.5|11289.5|11277.5|11289.5|11277.5|0
1737482060000|2025-01-21 17:54:20|11289.6|11277.6|11289.6|11277.6|11289.6|11277.6|11289.6|11277.6|0
1737482070000|2025-01-21 17:54:30|11289.1|11277.1|11287.7|11275.7|11289.1|11277.1|11287.7|11275.7|0
1737482080000|2025-01-21 17:54:40|11286.6|11274.6|11285.6|11273.6|11286.6|11274.6|11285.6|11273.6|0
1737482150000|2025-01-21 17:55:50|11285.1|11273.1|11285.1|11273.1|11285.1|11273.1|11285.1|11273.1|0
1737482160000|2025-01-21 17:56:00|11287.5|11275.5|11287.5|11275.5|11287.5|11275.5|11287.5|11275.5|1
1737482170000|2025-01-21 17:56:10|||||||||1
1737482200000|2025-01-21 17:56:40|11286.8|11274.8|11286.8|11274.8|11286.8|11274.8|11286.8|11274.8|0
1737482210000|2025-01-21 17:56:50|11287.2|11275.2|11293.1|11281.1|11293.2|11281.2|11287.2|11275.2|8
1737482220000|2025-01-21 17:57:00|11292.7|11280.7|11292.7|11280.7|11292.7|11280.7|11292.7|11280.7|0
1737482230000|2025-01-21 17:57:10|11292.4|11280.4|11292.4|11280.4|11292.4|11280.4|11292.4|11280.4|0
1737482250000|2025-01-21 17:57:30|11293.6|11281.6|11293.6|11281.6|11293.6|11281.6|11293.6|11281.6|0
1737482260000|2025-01-21 17:57:40|11293.2|11281.2|11293.2|11281.2|11293.2|11281.2|11293.2|11281.2|0
1737482270000|2025-01-21 17:57:50|11293.4|11281.4|11293.6|11281.6|11293.6|11281.6|11293.4|11281.4|0
1737482280000|2025-01-21 17:58:00|11294.8|11282.8|11294.9|11282.9|11294.9|11282.9|11294.8|11282.8|0
1737482330000|2025-01-21 17:58:50|11292.9|11280.9|11292.9|11280.9|11292.9|11280.9|11292.9|11280.9|0
1737482370000|2025-01-21 17:59:30|11292.5|11280.5|11292.5|11280.5|11292.5|11280.5|11292.5|11280.5|0
1737482380000|2025-01-21 17:59:40|11291.8|11279.8|11291.9|11279.9|11292.1|11280.1|11291.8|11279.8|0
1737482390000|2025-01-21 17:59:50|11291.4|11279.4|11291.4|11279.4|11291.4|11279.4|11291.4|11279.4|0
1737482400000|2025-01-21 18:00:00|11291.6|11279.6|11293|11281|11293.1|11281.1|11291.6|11279.6|0
1737482410000|2025-01-21 18:00:10|11292.5|11280.5|11293|11281|11293|11281|11292.5|11280.5|0
1737482420000|2025-01-21 18:00:20|11292.9|11280.9|11292.6|11280.6|11292.9|11280.9|11292.6|11280.6|0
1737482430000|2025-01-21 18:00:30|11292.5|11280.5|11292.5|11280.5|11292.5|11280.5|11292|11280|1
1737482440000|2025-01-21 18:00:40|11292.1|11280.1|11292.1|11280.1|11292.5|11280.5|11292.1|11280.1|2
1737482450000|2025-01-21 18:00:50|11292.2|11280.2|11291.8|11279.8|11292.2|11280.2|11291.8|11279.8|0
1737482470000|2025-01-21 18:01:10|11292.7|11280.7|11292.7|11280.7|11292.7|11280.7|11292.7|11280.7|1
1737482490000|2025-01-21 18:01:30|11293.1|11281.1|11293.1|11281.1|11293.1|11281.1|11293.1|11281.1|0
1737482500000|2025-01-21 18:01:40|11293.2|11281.2|11294.3|11282.3|11294.3|11282.3|11293.2|11281.2|0
1737482510000|2025-01-21 18:01:50|11294.7|11282.7|11292.6|11280.6|11294.7|11282.7|11292.6|11280.6|2
1737482520000|2025-01-21 18:02:00|11291.8|11279.8|11291.8|11279.8|11291.8|11279.8|11291.8|11279.8|0
1737482530000|2025-01-21 18:02:10|11293.2|11281.2|11294.7|11282.7|11294.7|11282.7|11293.2|11281.2|0
1737482540000|2025-01-21 18:02:20|11294.5|11282.5|11289.8|11277.8|11295.8|11283.8|11289.8|11277.8|2
1737482550000|2025-01-21 18:02:30|11290.9|11278.9|11290.9|11278.9|11290.9|11278.9|11290.9|11278.9|0
1737482580000|2025-01-21 18:03:00|11291.4|11279.4|11291.4|11279.4|11291.4|11279.4|11291.4|11279.4|0
1737482630000|2025-01-21 18:03:50|11290.4|11278.4|11290.7|11278.7|11290.7|11278.7|11290.4|11278.4|1
1737482660000|2025-01-21 18:04:20|11286|11274|11288|11276|11288|11276|11286|11274|0
1737482670000|2025-01-21 18:04:30|11288.4|11276.4|11288.4|11276.4|11288.4|11276.4|11288.4|11276.4|0
1737482680000|2025-01-21 18:04:40|11288.5|11276.5|11290.4|11278.4|11290.4|11278.4|11288.5|11276.5|0
1737482690000|2025-01-21 18:04:50|11290.8|11278.8|11293.1|11281.1|11293.1|11281.1|11290.8|11278.8|1
1737482700000|2025-01-21 18:05:00|11293.8|11281.8|11294.3|11282.3|11294.3|11282.3|11293.8|11281.8|0
1737482730000|2025-01-21 18:05:30|11293.4|11281.4|11293.4|11281.4|11293.4|11281.4|11293.4|11281.4|0
1737482740000|2025-01-21 18:05:40|11294.6|11282.6|11294.6|11282.6|11294.6|11282.6|11294.6|11282.6|0
1737482760000|2025-01-21 18:06:00|11295|11283|11295|11283|11295|11283|11295|11283|0
1737482780000|2025-01-21 18:06:20|11294.9|11282.9|11294.9|11282.9|11294.9|11282.9|11294.9|11282.9|0
1737482800000|2025-01-21 18:06:40|11294.1|11282.1|11294.7|11282.7|11294.7|11282.7|11294.1|11282.1|0
1737482840000|2025-01-21 18:07:20|11295.2|11283.2|11295.4|11283.4|11295.4|11283.4|11294.9|11282.9|1
1737482850000|2025-01-21 18:07:30|11295|11283|11295|11283|11295|11283|11295|11283|0
1737482880000|2025-01-21 18:08:00|11294.9|11282.9|11294.6|11282.6|11294.9|11282.9|11294.6|11282.6|0
1737482890000|2025-01-21 18:08:10|11293.9|11281.9|11293.9|11281.9|11293.9|11281.9|11293.9|11281.9|0
1737482910000|2025-01-21 18:08:30|11294.2|11282.2|11294.2|11282.2|11294.2|11282.2|11294.2|11282.2|0
1737482930000|2025-01-21 18:08:50|11292.9|11280.9|11292.7|11280.7|11292.9|11280.9|11292.7|11280.7|0
1737482940000|2025-01-21 18:09:00|11292.6|11280.6|11292.1|11280.1|11292.6|11280.6|11292.1|11280.1|0
1737482950000|2025-01-21 18:09:10|11291.7|11279.7|11291.6|11279.6|11291.7|11279.7|11291.6|11279.6|7
1737482960000|2025-01-21 18:09:20|11294.6|11282.6|11294.6|11282.6|11294.6|11282.6|11294.6|11282.6|1
1737482970000|2025-01-21 18:09:30|11295.5|11283.5|11297.7|11285.7|11297.7|11285.7|11295.5|11283.5|0
1737482980000|2025-01-21 18:09:40|11298.9|11286.9|11298.4|11286.4|11299.7|11287.7|11298.4|11286.4|0
1737482990000|2025-01-21 18:09:50|11298.1|11286.1|11294.5|11282.5|11298.1|11286.1|11294.5|11282.5|3
1737483000000|2025-01-21 18:10:00|11294.9|11282.9|11296|11284|11296|11284|11293.3|11281.3|2
1737483020000|2025-01-21 18:10:20|11296.5|11284.5|11296.5|11284.5|11296.5|11284.5|11296.5|11284.5|0
1737483030000|2025-01-21 18:10:30|11294.2|11288.2|11300.6|11288.6|11300.6|11288.6|11294.2|11286.2|2
1737483040000|2025-01-21 18:10:40|11301.4|11289.4|11301.9|11289.9|11301.9|11289.9|11301.4|11289.4|0
1737483050000|2025-01-21 18:10:50|11302.8|11290.8|11302.2|11290.2|11302.8|11290.8|11302.2|11290.2|0
1737483060000|2025-01-21 18:11:00|11302.3|11290.3|11302.8|11290.8|11302.8|11290.8|11302.3|11290.3|0
1737483070000|2025-01-21 18:11:10|11302.2|11290.2|11301.2|11289.2|11302.2|11290.2|11301.2|11289.2|0
1737483090000|2025-01-21 18:11:30|11300.8|11288.8|11300.8|11288.8|11300.8|11288.8|11300.8|11288.8|0
1737483100000|2025-01-21 18:11:40|11297.5|11285.5|11295.3|11283.3|11297.5|11285.5|11295|11283|9
1737483110000|2025-01-21 18:11:50|11296.2|11284.2|11296.2|11284.2|11296.2|11284.2|11296.2|11284.2|1
1737483130000|2025-01-21 18:12:10|11296.1|11284.1|11296.1|11284.1|11296.1|11284.1|11296.1|11284.1|0
1737483180000|2025-01-21 18:13:00|11296.3|11284.3|11296.1|11284.1|11296.3|11284.3|11296.1|11284.1|0
1737483210000|2025-01-21 18:13:30|11299|11287|11299|11287|11299|11287|11299|11287|0
1737483220000|2025-01-21 18:13:40|11299.7|11287.7|11299.7|11287.7|11299.7|11287.7|11299.7|11287.7|0
1737483250000|2025-01-21 18:14:10|11294.1|11282.1|11290.7|11278.7|11294.5|11282.5|11290.7|11278.7|0
1737483270000|2025-01-21 18:14:30|11291.7|11279.7|11291.7|11279.7|11291.7|11279.7|11291.7|11279.7|0
1737483280000|2025-01-21 18:14:40|11294.3|11282.3|11304.2|11292.2|11304.2|11292.2|11293.8|11281.8|10
1737483290000|2025-01-21 18:14:50|11304.3|11292.3|11305|11293|11305|11293|11304.3|11292.3|1
1737483300000|2025-01-21 18:15:00|11304.7|11292.7|11304.5|11292.5|11304.7|11292.7|11304.5|11292.5|0
1737483310000|2025-01-21 18:15:10|11304.3|11292.3|11306.8|11294.8|11306.8|11294.8|11304.3|11292.3|1
1737483330000|2025-01-21 18:15:30|11307.1|11295.1|11307.1|11295.1|11307.1|11295.1|11307.1|11295.1|0
1737483340000|2025-01-21 18:15:40|11307|11295|11307|11295|11307|11295|11307|11295|0
1737483350000|2025-01-21 18:15:50|11307.1|11295.1|11304.8|11292.8|11307.1|11295.1|11304.8|11292.8|0
1737483360000|2025-01-21 18:16:00|11305.1|11293.1|11302.5|11290.5|11305.4|11293.4|11302|11290|0
1737483370000|2025-01-21 18:16:10|11301.4|11289.4|11307.7|11295.7|11307.7|11295.7|11301.4|11289.4|2
1737483380000|2025-01-21 18:16:20|11308|11296|11308.1|11296.1|11308.1|11296.1|11308|11296|1
1737483390000|2025-01-21 18:16:30|11308.8|11296.8|11310.3|11298.3|11310.3|11298.3|11308.8|11296.8|0
1737483410000|2025-01-21 18:16:50|11309.6|11297.6|11309.6|11297.6|11309.6|11297.6|11309.6|11297.6|0
1737483450000|2025-01-21 18:17:30|11310|11298|11309.1|11297.1|11310|11298|11309.1|11297.1|0
1737483460000|2025-01-21 18:17:40|11309|11297|11308.6|11296.6|11309|11297|11308.6|11296.6|0
1737483470000|2025-01-21 18:17:50|11308.9|11296.9|11309.6|11297.6|11309.6|11297.6|11308.9|11296.9|0
1737483480000|2025-01-21 18:18:00|11309.5|11297.5|11306.5|11294.5|11309.5|11297.5|11306.5|11294.5|1
1737483490000|2025-01-21 18:18:10|11304.3|11292.3|11304.3|11292.3|11304.3|11292.3|11304.3|11292.3|0
1737483520000|2025-01-21 18:18:40|11304.6|11292.6|11304.6|11292.6|11304.6|11292.6|11304.6|11292.6|0
1737483530000|2025-01-21 18:18:50|11304.4|11296.4|11304.8|11296.8|11304.8|11296.8|11304.4|11296.4|5
1737483560000|2025-01-21 18:19:20|11304.9|11296.9|11305.3|11297.3|11305.3|11297.3|11304.9|11296.9|0
1737483590000|2025-01-21 18:19:50|11303.9|11291.9|11303.3|11291.3|11303.9|11291.9|11303.3|11291.3|4
1737483600000|2025-01-21 18:20:00|11302.8|11290.8|11302.8|11290.8|11302.8|11290.8|11302.8|11290.8|0
1737483610000|2025-01-21 18:20:10|11303.4|11291.4|11302.3|11290.3|11303.4|11291.4|11302.3|11290.3|0
1737483620000|2025-01-21 18:20:20|11302.8|11290.8|11300.3|11292.3|11302.8|11292.3|11300.3|11290.8|0
1737483640000|2025-01-21 18:20:40|11295.1|11289.1|11295.1|11289.1|11295.1|11289.1|11295.1|11289.1|3
1737483660000|2025-01-21 18:21:00|11295.5|11289.5|11295|11289|11295.5|11289.5|11295|11289|1
1737483680000|2025-01-21 18:21:20|11294.5|11288.5|11301|11289|11301|11289|11294.5|11288.5|1
1737483690000|2025-01-21 18:21:30|11302.8|11290.8|11303|11291|11303.2|11291.2|11302.8|11290.8|0
1737483700000|2025-01-21 18:21:40|11302.7|11290.7|11302.7|11290.7|11302.7|11290.7|11302.7|11290.7|0
1737483710000|2025-01-21 18:21:50|11302.4|11290.4|11302|11290|11302.4|11290.4|11302|11290|0
1737483720000|2025-01-21 18:22:00|11301.8|11289.8|11301.8|11289.8|11301.8|11289.8|11301.8|11289.8|0
1737483780000|2025-01-21 18:23:00|11302.8|11290.8|11302.8|11290.8|11302.8|11290.8|11302.8|11290.8|2
1737483850000|2025-01-21 18:24:10|11301.2|11293.2|11306.8|11294.8|11307.2|11295.2|11301.2|11293.2|1
1737483860000|2025-01-21 18:24:20|11307.7|11295.7|11307.5|11295.5|11307.7|11295.7|11307.5|11295.5|0
1737483880000|2025-01-21 18:24:40|11307.2|11295.2|11307.2|11295.2|11307.2|11295.2|11307.2|11295.2|0
1737483900000|2025-01-21 18:25:00|11306.8|11294.8|11306|11294|11306.8|11294.8|11305.9|11293.9|1
1737483910000|2025-01-21 18:25:10|11305.9|11293.9|11306.1|11294.1|11306.1|11294.1|11305.7|11293.7|2
1737483920000|2025-01-21 18:25:20|11306.4|11294.4|11308.4|11296.4|11308.4|11296.4|11306.4|11294.4|0
1737483930000|2025-01-21 18:25:30|11308.3|11296.3|11306|11294|11308.3|11296.3|11306|11294|0
1737483940000|2025-01-21 18:25:40|11306.2|11294.2|11306.1|11294.1|11306.2|11294.2|11306.1|11294.1|1
1737483960000|2025-01-21 18:26:00|11306.5|11294.5|11311.7|11299.7|11313|11301|11306.5|11294.5|1
1737483970000|2025-01-21 18:26:10|11312|11300|11309.3|11301.3|11312.1|11301.3|11309.3|11300|1
1737483980000|2025-01-21 18:26:20|11312.1|11300.1|11312.1|11300.1|11312.1|11300.1|11312.1|11300.1|1
1737483990000|2025-01-21 18:26:30|11311.5|11299.5|11310.7|11298.7|11311.5|11299.5|11310.7|11298.7|1
1737484000000|2025-01-21 18:26:40|11311.1|11299.1|11310.2|11298.2|11311.1|11299.1|11310.2|11298.2|0
1737484010000|2025-01-21 18:26:50|11311.1|11299.1|11319.2|11307.2|11319.2|11307.2|11311.1|11299.1|2
1737484030000|2025-01-21 18:27:10|11320.1|11308.1|11321.4|11309.4|11321.6|11309.6|11320.1|11308.1|0
1737484040000|2025-01-21 18:27:20|11322.2|11310.2|11324.2|11312.2|11324.2|11312.2|11322.2|11310.2|0
1737484050000|2025-01-21 18:27:30|11323.8|11311.8|11325.4|11313.4|11325.6|11313.6|11323.8|11311.8|0
1737484080000|2025-01-21 18:28:00|11325.6|11313.6|11325.9|11313.9|11325.9|11313.9|11323.9|11311.9|0
1737484090000|2025-01-21 18:28:10|11325.2|11313.2|11315.5|11303.5|11325.2|11313.2|11315.5|11303.5|1
1737484110000|2025-01-21 18:28:30|11315.2|11303.2|11303.2|11291.2|11315.2|11303.2|11303.1|11291.1|2
1737484120000|2025-01-21 18:28:40|11301.7|11289.7|11302|11290|11303.7|11291.7|11301.7|11289.7|0
1737484130000|2025-01-21 18:28:50|11303.2|11291.2|11304.7|11292.7|11304.7|11292.7|11303.2|11291.2|0
1737484140000|2025-01-21 18:29:00|11304.6|11292.6|11308.1|11296.1|11308.1|11296.1|11304.3|11292.3|1
1737484150000|2025-01-21 18:29:10|11308.7|11296.7|11307.7|11295.7|11308.7|11296.7|11307.7|11295.7|0
1737484160000|2025-01-21 18:29:20|11307.6|11295.6|11308.1|11296.1|11308.1|11296.1|11307.2|11295.2|0
1737484170000|2025-01-21 18:29:30|11307.7|11295.7|11304.4|11292.4|11307.7|11295.7|11303.9|11291.9|2
1737484180000|2025-01-21 18:29:40|11305.3|11293.3|11304.8|11292.8|11305.3|11293.3|11304.8|11292.8|0
1737484190000|2025-01-21 18:29:50|11304.6|11292.6|11306.2|11294.2|11306.3|11294.3|11304.6|11292.6|2
1737539100000|2025-01-22 09:45:00|11313.7|11301.7|11344.9|11332.9|11345|11333|11310.5|11298.5|7
1737539110000|2025-01-22 09:45:10|11338.3|11326.3|11341.4|11329.4|11352.8|11340.8|11321.3|11309.3|8
1737539120000|2025-01-22 09:45:20|11347.4|11335.4|11325.1|11313.1|11347.4|11335.4|11325.1|11313.1|1
1737539130000|2025-01-22 09:45:30|11328.8|11316.8|11335.5|11323.5|11337.5|11325.5|11328.8|11316.8|0
1737539140000|2025-01-22 09:45:40|11336.8|11324.8|11329.6|11317.6|11336.8|11324.8|11329.5|11317.5|2
1737539150000|2025-01-22 09:45:50|11329.3|11317.3|11329.3|11317.3|11329.5|11317.5|11329.3|11317.3|1
1737539160000|2025-01-22 09:46:00|11328.5|11316.5|11325.7|11313.7|11329.4|11317.4|11325.7|11313.7|2
1737539170000|2025-01-22 09:46:10|11322.3|11310.3|11314.7|11302.7|11322.3|11310.3|11300.3|11288.3|14
1737539180000|2025-01-22 09:46:20|11312.2|11300.2|11298.2|11286.2|11312.2|11300.2|11296.6|11284.6|2
1737539190000|2025-01-22 09:46:30|11299.4|11287.4|11298.7|11286.7|11299.4|11287.4|11298.1|11286.1|1
1737539200000|2025-01-22 09:46:40|11296.5|11284.5|11298.1|11286.1|11300.6|11288.6|11295.3|11283.3|3
1737539210000|2025-01-22 09:46:50|11299.2|11287.2|11309|11297|11309.4|11297.4|11299.2|11287.2|2
1737539220000|2025-01-22 09:47:00|11309.2|11297.2|11299.3|11287.3|11309.5|11297.5|11295.9|11283.9|2
1737539230000|2025-01-22 09:47:10|11299.2|11287.2|11295|11283|11299.2|11287.2|11295|11283|0
1737539240000|2025-01-22 09:47:20|11292.9|11280.9|11296.9|11284.9|11297.3|11285.3|11291.8|11279.8|1
1737539250000|2025-01-22 09:47:30|11297.3|11285.3|11298.2|11286.2|11298.2|11286.2|11293.8|11281.8|0
1737539260000|2025-01-22 09:47:40|11299|11287|11297.8|11285.8|11299|11287|11296.5|11284.5|2
1737539270000|2025-01-22 09:47:50|11298.4|11286.4|11296.1|11284.1|11298.4|11286.4|11296.1|11284.1|2
1737539280000|2025-01-22 09:48:00|11295|11283|11293.4|11285.4|11295|11285.4|11292.6|11283|0
1737539290000|2025-01-22 09:48:10|11296|11284|11295.8|11283.8|11296|11284|11295.8|11283.8|3
1737539300000|2025-01-22 09:48:20|11294.6|11282.6|11284.9|11272.9|11294.6|11282.6|11268.5|11256.5|1
1737539310000|2025-01-22 09:48:30|11285|11273|11285.4|11273.4|11285.4|11273.4|11284.7|11272.7|0
1737539320000|2025-01-22 09:48:40|11288.2|11276.2|11288.2|11276.2|11288.2|11276.2|11288.2|11276.2|0
1737539330000|2025-01-22 09:48:50|11283.9|11271.9|11280.5|11268.5|11283.9|11271.9|11280.5|11268.5|1
1737539340000|2025-01-22 09:49:00|11280.6|11268.6|11275.4|11263.4|11280.7|11268.7|11275.4|11263.4|0
1737539350000|2025-01-22 09:49:10|11270.5|11258.5|11262.2|11250.2|11270.5|11258.5|11261.8|11249.8|0
1737539390000|2025-01-22 09:49:50|11261.8|11249.8|11261|11249|11261.8|11249.8|11261|11249|0
1737539400000|2025-01-22 09:50:00|11261.9|11249.9|11258.6|11246.6|11265.1|11253.1|11258.6|11246.6|0
1737539410000|2025-01-22 09:50:10|11258.2|11246.2|11259.5|11247.5|11259.5|11247.5|11258.2|11246.2|0
1737539420000|2025-01-22 09:50:20|11259.3|11247.3|11257.3|11245.3|11259.3|11247.3|11256.3|11244.3|0
1737539430000|2025-01-22 09:50:30|11256.4|11244.4|11253|11241|11256.4|11244.4|11243.8|11231.8|4
1737539440000|2025-01-22 09:50:40|11250.7|11238.7|11254.9|11242.9|11255.2|11243.2|11249.4|11237.4|1
1737539450000|2025-01-22 09:50:50|11254.7|11242.7|11257.3|11245.3|11257.3|11245.3|11253.7|11241.7|0
1737539460000|2025-01-22 09:51:00|11251.1|11239.1|11252.2|11240.2|11252.2|11240.2|11251.1|11239.1|0
1737539470000|2025-01-22 09:51:10|11255.3|11243.3|11266.6|11254.6|11269|11257|11255.3|11243.3|1
1737539480000|2025-01-22 09:51:20|11269.5|11257.5|11270|11258|11270.5|11258.5|11269.5|11257.5|0
1737539490000|2025-01-22 09:51:30|11270.3|11258.3|11258.5|11246.5|11270.3|11258.3|11258.5|11246.5|2
1737539500000|2025-01-22 09:51:40|11257.5|11245.5|11245.8|11233.8|11257.5|11245.5|11245.6|11233.6|0
1737539510000|2025-01-22 09:51:50|11245.4|11233.4|11247.3|11235.3|11249.4|11237.4|11242.7|11230.7|0
1737539520000|2025-01-22 09:52:00|11246.7|11234.7|11248.4|11236.4|11248.5|11236.5|11245.5|11233.5|1
1737539530000|2025-01-22 09:52:10|11247.9|11235.9|11225|11213|11247.9|11235.9|11224|11212|5
1737539540000|2025-01-22 09:52:20|11225.3|11213.3|11226.9|11214.9|11227.7|11219.5|11224.9|11212.9|3
1737539550000|2025-01-22 09:52:30|11226.5|11214.5|11224.2|11212.2|11227.7|11215.7|11223|11211|1
1737539560000|2025-01-22 09:52:40|11224.7|11212.7|11223.1|11211.1|11224.7|11212.7|11223.1|11211.1|1
1737539570000|2025-01-22 09:52:50|11223|11211|11217.8|11205.8|11223|11211|11217.8|11205.8|0
1737539580000|2025-01-22 09:53:00|11218|11206|11218.9|11206.9|11220|11208|11217.7|11205.7|1
1737539590000|2025-01-22 09:53:10|11216.9|11204.9|11217.7|11205.7|11217.7|11205.7|11216.9|11204.9|0
1737539600000|2025-01-22 09:53:20|11217.5|11205.5|11216.6|11204.6|11217.7|11205.7|11216.2|11204.2|0
1737539610000|2025-01-22 09:53:30|11200.6|11188.6|11191.3|11179.3|11200.6|11188.6|11188.1|11176.1|15
1737539620000|2025-01-22 09:53:40|11191.8|11179.8|11184.7|11172.7|11192.2|11180.2|11184.7|11172.7|1
1737539630000|2025-01-22 09:53:50|11185.7|11173.7|11188.4|11176.4|11188.4|11176.4|11185.7|11173.7|0
1737539640000|2025-01-22 09:54:00|11190.5|11178.5|11196.8|11184.8|11199.6|11187.6|11190.5|11178.5|2
1737539650000|2025-01-22 09:54:10|11196.4|11184.4|11193|11181|11196.4|11184.4|11185.6|11173.6|3
1737539660000|2025-01-22 09:54:20|11190.4|11178.4|11191.3|11179.3|11191.3|11179.3|11190.4|11178.4|0
1737539670000|2025-01-22 09:54:30|11197.7|11185.7|11199.9|11187.9|11203.2|11191.2|11197.6|11185.6|1
1737539680000|2025-01-22 09:54:40|11199.7|11187.7|11212.7|11200.7|11213.2|11201.2|11197.8|11185.8|0
1737539690000|2025-01-22 09:54:50|11213.8|11201.8|11207.6|11195.6|11213.8|11201.8|11207.6|11195.6|1
1737539700000|2025-01-22 09:55:00|11209.1|11197.1|11209.2|11197.2|11209.2|11197.2|11206.9|11194.9|1
1737539710000|2025-01-22 09:55:10|11207.8|11195.8|11208.4|11196.4|11209.9|11197.9|11203.8|11191.8|0
1737539720000|2025-01-22 09:55:20|11209.7|11197.7|11207.9|11195.9|11209.7|11197.7|11207.9|11195.9|1
1737539730000|2025-01-22 09:55:30|11226.2|11214.2|11232.7|11220.7|11234.6|11222.6|11224.3|11212.3|1
1737539740000|2025-01-22 09:55:40|11228.4|11216.4|11225.4|11213.4|11228.4|11216.4|11219.8|11207.8|1
1737539750000|2025-01-22 09:55:50|11226.4|11214.4|11226.4|11214.4|11226.4|11214.4|11226.4|11214.4|0
1737539760000|2025-01-22 09:56:00|11240.5|11228.5|11240.5|11228.5|11240.5|11228.5|11240.5|11228.5|2
1737539770000|2025-01-22 09:56:10|11240.2|11228.2|11240.2|11228.2|11240.2|11228.2|11240.2|11228.2|0
1737539780000|2025-01-22 09:56:20|11245.8|11233.8|11239.9|11227.9|11245.8|11233.8|11239.9|11227.9|1
1737539790000|2025-01-22 09:56:30|11239.5|11227.5|11241.1|11229.1|11241.1|11229.1|11238.8|11226.8|0
1737539800000|2025-01-22 09:56:40|11240.1|11228.1|11236.8|11224.8|11240.1|11228.1|11236.8|11224.8|0
1737539810000|2025-01-22 09:56:50|11242.3|11230.3|11242.3|11230.3|11242.3|11230.3|11242.3|11230.3|0
1737539820000|2025-01-22 09:57:00|11241.9|11229.9|11240.4|11228.4|11247|11235|11240.4|11228.4|0
1737539840000|2025-01-22 09:57:20|11240.7|11228.7|11238.2|11226.2|11241.3|11229.3|11238.2|11226.2|0
1737539850000|2025-01-22 09:57:30|11237.6|11225.6|11232.8|11220.8|11237.6|11225.6|11232.8|11220.8|0
1737539860000|2025-01-22 09:57:40|11232.5|11220.5|11230.9|11218.9|11232.5|11220.5|11230.7|11218.7|0
1737539870000|2025-01-22 09:57:50|11233.1|11221.1|11243.9|11231.9|11244.1|11232.1|11233.1|11221.1|0
1737539880000|2025-01-22 09:58:00|11241.7|11229.7|11242.5|11230.5|11242.5|11230.5|11241.7|11229.7|0
1737539890000|2025-01-22 09:58:10|11243.9|11231.9|11244.8|11232.8|11244.8|11232.8|11243.8|11231.8|0
1737539900000|2025-01-22 09:58:20|11244.9|11232.9|11236.8|11224.8|11245.3|11233.3|11236.8|11224.8|0
1737539910000|2025-01-22 09:58:30|11237.6|11225.6|11239.7|11227.7|11239.8|11227.8|11237.6|11225.6|0
1737539930000|2025-01-22 09:58:50|11240|11228|11236.5|11224.5|11240|11228|11236.2|11224.2|1
1737539940000|2025-01-22 09:59:00|11241.3|11229.3|11245.1|11233.1|11245.1|11233.1|11241.3|11229.3|0
1737539950000|2025-01-22 09:59:10|11246.6|11234.6|11247.9|11235.9|11247.9|11235.9|11246.6|11234.6|0
1737539960000|2025-01-22 09:59:20|11248.1|11236.1|11249.9|11237.9|11249.9|11237.9|11248.1|11236.1|0
1737539970000|2025-01-22 09:59:30|11248.7|11236.7|11238.8|11226.8|11248.7|11236.7|11237.2|11225.2|0
1737539990000|2025-01-22 09:59:50|11242.4|11230.4|11242|11230|11242.4|11230.4|11242|11230|0
1737540000000|2025-01-22 10:00:00|11239.2|11227.2|11236.9|11224.9|11239.2|11227.2|11236.9|11224.9|0
1737540010000|2025-01-22 10:00:10|11238.8|11226.8|11248.8|11236.8|11248.9|11236.9|11238.8|11226.8|1
1737540020000|2025-01-22 10:00:20|11248.5|11236.5|11243.4|11231.4|11250.6|11241.6|11243.4|11231.4|0
1737540030000|2025-01-22 10:00:30|11242.3|11230.3|11238.5|11226.5|11242.3|11230.3|11238.5|11226.5|0
1737540040000|2025-01-22 10:00:40|11238.9|11226.9|11238.9|11226.9|11238.9|11226.9|11238.9|11226.9|0
1737540050000|2025-01-22 10:00:50|11237|11225|11243.3|11231.3|11243.4|11231.4|11237|11225|0
1737540060000|2025-01-22 10:01:00|11243.4|11231.4|11244.8|11232.8|11244.8|11232.8|11243.4|11231.4|0
1737540070000|2025-01-22 10:01:10|11245|11233|11245.9|11233.9|11245.9|11233.9|11245|11233|0
1737540080000|2025-01-22 10:01:20|11246.4|11234.4|11248.9|11236.9|11248.9|11236.9|11246.4|11234.4|0
1737540090000|2025-01-22 10:01:30|11247.4|11239.4|11245.5|11233.5|11249.5|11239.4|11241|11229|3
1737540120000|2025-01-22 10:02:00|11245.6|11233.6|11246.5|11234.5|11246.5|11234.5|11245.6|11233.6|1
1737540130000|2025-01-22 10:02:10|11246.4|11234.4|11236.2|11224.2|11246.4|11234.4|11235.8|11223.8|5
1737540140000|2025-01-22 10:02:20|11238.5|11226.5|11233.4|11221.4|11238.7|11226.7|11233.4|11221.4|0
1737540150000|2025-01-22 10:02:30|11234.2|11222.2|11235.3|11223.3|11235.4|11223.4|11234.2|11222.2|0
1737540160000|2025-01-22 10:02:40|11235.5|11223.5|11235.5|11223.5|11235.5|11223.5|11235.5|11223.5|4
1737540170000|2025-01-22 10:02:50|11236.8|11224.8|11240.5|11228.5|11240.5|11228.5|11236.8|11224.8|0
1737540180000|2025-01-22 10:03:00|11240.7|11228.7|11246|11234|11246|11234|11240.7|11228.7|0
1737540190000|2025-01-22 10:03:10|11244.5|11232.5|11234.5|11222.5|11244.5|11232.5|11233.4|11221.4|2
1737540200000|2025-01-22 10:03:20|11233|11221|11232.5|11220.5|11233|11221|11232.5|11220.5|0
1737540210000|2025-01-22 10:03:30|11234.4|11222.4|11234.7|11222.7|11234.7|11222.7|11234.4|11222.4|4
1737540220000|2025-01-22 10:03:40|11234.9|11222.9|11236.4|11224.4|11236.4|11224.4|11234.9|11222.9|0
1737540230000|2025-01-22 10:03:50|11243.2|11231.2|11243.1|11231.1|11243.2|11231.2|11243.1|11231.1|2
1737540240000|2025-01-22 10:04:00|11243.8|11231.8|11252.8|11240.8|11252.8|11240.8|11243.8|11231.8|0
1737540250000|2025-01-22 10:04:10|11254.3|11242.3|11253.3|11241.3|11254.5|11242.5|11253.3|11241.3|0
1737540260000|2025-01-22 10:04:20|11252.3|11240.3|11252.3|11240.3|11252.3|11240.3|11252.3|11240.3|0
1737540270000|2025-01-22 10:04:30|11247.7|11235.7|11245.4|11233.4|11247.8|11235.8|11245.4|11233.4|0
1737540280000|2025-01-22 10:04:40|11245.1|11233.1|11249.1|11237.1|11249.1|11237.1|11245.1|11233.1|0
1737540290000|2025-01-22 10:04:50|11251.3|11239.3|11253.3|11241.3|11253.3|11241.3|11251.3|11239.3|0
1737540300000|2025-01-22 10:05:00|11254.3|11242.3|11254.3|11242.3|11254.3|11242.3|11254.3|11242.3|0
1737540310000|2025-01-22 10:05:10|11254.8|11242.8|11255.2|11243.2|11255.3|11243.3|11254.8|11242.8|0
1737540320000|2025-01-22 10:05:20|11256.5|11244.5|11254.7|11246.7|11256.5|11246.7|11254.7|11244.5|0
1737540330000|2025-01-22 10:05:30|11255|11247|11246.9|11234.9|11256|11247|11245.1|11233.1|0
1737540340000|2025-01-22 10:05:40|11247.4|11235.4|11251.7|11239.7|11252.5|11240.5|11247.4|11235.4|0
1737540350000|2025-01-22 10:05:50|11250|11238|11246.8|11234.8|11250|11238|11246.8|11234.8|1
1737540360000|2025-01-22 10:06:00|11247.2|11235.2|11249.9|11237.9|11249.9|11237.9|11247.2|11235.2|0
1737540370000|2025-01-22 10:06:10|11250.2|11238.2|11251.9|11239.9|11251.9|11239.9|11250.2|11238.2|0
1737540380000|2025-01-22 10:06:20|11252.1|11240.1|11251.2|11239.2|11252.4|11240.4|11251.2|11239.2|0
1737540390000|2025-01-22 10:06:30|11250.8|11238.8|11252.7|11240.7|11252.7|11240.7|11250.8|11238.8|0
1737540400000|2025-01-22 10:06:40|11252.5|11240.5|11259.4|11247.4|11259.8|11247.8|11251.4|11239.4|2
1737540410000|2025-01-22 10:06:50|11259.3|11247.3|11261.2|11249.2|11261.2|11249.2|11259.3|11247.3|0
1737540430000|2025-01-22 10:07:10|11258.8|11246.8|11258.8|11246.8|11258.8|11246.8|11258.8|11246.8|0
1737540440000|2025-01-22 10:07:20|11259|11247|11285.2|11273.2|11285.2|11273.2|11259|11247|5
1737540450000|2025-01-22 10:07:30|11284.9|11272.9|11285.5|11273.5|11286.5|11274.5|11284.9|11272.9|1
1737540460000|2025-01-22 10:07:40|11287.7|11275.7|11293.8|11281.8|11294.4|11282.4|11287.7|11275.7|3
1737540470000|2025-01-22 10:07:50|11293.9|11281.9|11293.8|11281.8|11294.3|11282.3|11293.8|11281.8|0
1737540480000|2025-01-22 10:08:00|11294.8|11282.8|11294.8|11282.8|11294.8|11282.8|11294.8|11282.8|0
1737540490000|2025-01-22 10:08:10|11295.1|11283.1|11302.3|11290.3|11302.3|11290.3|11295.1|11283.1|2
1737540500000|2025-01-22 10:08:20|11302.4|11290.4|11305.6|11293.6|11305.8|11293.8|11302.4|11290.4|1
1737540520000|2025-01-22 10:08:40|11302.8|11290.8|11301.1|11289.1|11303|11292.5|11300|11289.1|1
1737540530000|2025-01-22 10:08:50|11301|11289|11301.1|11289.1|11301.1|11289.1|11301|11289|0
1737540540000|2025-01-22 10:09:00|11300.7|11288.7|11300.7|11288.7|11300.7|11288.7|11300.7|11288.7|2
1737540550000|2025-01-22 10:09:10|11300.4|11288.4|11300.2|11288.2|11300.4|11288.4|11300.2|11288.2|14
1737540560000|2025-01-22 10:09:20|11297.9|11289.9|11300.1|11288.1|11300.2|11289.9|11297.9|11288.1|2
1737540600000|2025-01-22 10:10:00|11300.2|11288.2|11300.2|11288.2|11300.2|11288.2|11300.2|11288.2|1
1737540640000|2025-01-22 10:10:40|11300.7|11288.7|11300.7|11288.7|11300.7|11288.7|11300.1|11288.1|0
1737540650000|2025-01-22 10:10:50|11300.6|11288.6|11300.7|11288.7|11300.7|11288.7|11300.2|11288.2|0
1737540660000|2025-01-22 10:11:00|11299.2|11291.2|11300.6|11288.6|11300.6|11291.2|11296.7|11287.3|6
1737540670000|2025-01-22 10:11:10|11300.2|11288.2|11300.2|11288.2|11300.2|11288.2|11300.2|11288.2|0
1737540690000|2025-01-22 10:11:30|11300.1|11288.1|11300.1|11288.1|11300.1|11288.1|11300.1|11288.1|0
1737540700000|2025-01-22 10:11:40|11298|11290|11298|11290|11298|11290|11298|11290|0
1737540720000|2025-01-22 10:12:00|11297.9|11289.9|11299.7|11287.7|11300.2|11289.9|11297.9|11287.7|1
1737540730000|2025-01-22 10:12:10|11262.6|11250.6|11258.5|11246.5|11262.6|11250.6|11257.6|11245.6|5
1737540740000|2025-01-22 10:12:20|11258|11246|11259.6|11247.6|11259.9|11247.9|11257.5|11245.5|0
1737540760000|2025-01-22 10:12:40|11259.9|11247.9|11260.6|11248.6|11260.6|11248.6|11259.9|11247.9|1
1737540770000|2025-01-22 10:12:50|11260.8|11248.8|11260.8|11248.8|11260.8|11248.8|11260.8|11248.8|0
1737540780000|2025-01-22 10:13:00|11266.3|11254.3|11266|11254|11266.3|11254.3|11266|11254|1
1737540790000|2025-01-22 10:13:10|11265.9|11253.9|11265.5|11253.5|11265.9|11253.9|11265.5|11253.5|1
1737540810000|2025-01-22 10:13:30|11264.3|11252.3|11264.3|11252.3|11264.3|11252.3|11264.3|11252.3|0
1737540820000|2025-01-22 10:13:40|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|11264.6|11252.6|0
1737540860000|2025-01-22 10:14:20|11256.7|11244.7|11260.1|11248.1|11260.1|11248.1|11254.2|11242.2|2
1737540870000|2025-01-22 10:14:30|11261.6|11249.6|11268.6|11256.6|11268.6|11256.6|11261.6|11249.6|0
1737540880000|2025-01-22 10:14:40|11268.5|11256.5|11265.9|11253.9|11269.3|11257.3|11265.9|11253.9|0
1737540890000|2025-01-22 10:14:50|11265.3|11253.3|11263.1|11251.1|11265.3|11253.3|11263.1|11251.1|0
1737540900000|2025-01-22 10:15:00|11265|11253|11252.2|11240.2|11265.7|11253.7|11252.2|11240.2|2
1737540910000|2025-01-22 10:15:10|11256.5|11244.5|11254.7|11242.7|11256.5|11244.5|11252.2|11240.2|1
1737540920000|2025-01-22 10:15:20|11255.3|11243.3|11255.7|11243.7|11255.7|11243.7|11255.3|11243.3|0
1737540930000|2025-01-22 10:15:30|11255.4|11243.4|11255.4|11243.4|11255.4|11243.4|11255.4|11243.4|0
1737540950000|2025-01-22 10:15:50|11260.2|11248.2|11262.1|11250.1|11262.1|11250.1|11260.2|11248.2|1
1737540960000|2025-01-22 10:16:00|11262.9|11250.9|11267.8|11255.8|11271.4|11259.4|11262.9|11250.9|2
1737540970000|2025-01-22 10:16:10|11264.8|11252.8|11255.7|11243.7|11264.8|11252.8|11255.7|11243.7|1
1737540980000|2025-01-22 10:16:20|11255.9|11243.9|11255.9|11243.9|11255.9|11243.9|11255.9|11243.9|0
1737540990000|2025-01-22 10:16:30|11256|11244|11258.4|11246.4|11258.4|11246.4|11256|11244|0
1737541000000|2025-01-22 10:16:40|11264.1|11252.1|11266.2|11254.2|11266.2|11254.2|11264.1|11252.1|1
1737541010000|2025-01-22 10:16:50|11267.7|11255.7|11269.3|11257.3|11271.4|11259.4|11267.7|11255.7|0
1737541020000|2025-01-22 10:17:00|11266.7|11254.7|11272.2|11260.2|11272.4|11260.4|11266.7|11254.7|0
1737541030000|2025-01-22 10:17:10|11271.2|11259.2|11268.6|11256.6|11271.2|11259.2|11268.6|11256.6|0
1737541040000|2025-01-22 10:17:20|11266.9|11254.9|11267.5|11255.5|11267.5|11255.5|11266.9|11254.9|0
1737541060000|2025-01-22 10:17:40|11272.1|11260.1|11277.2|11265.2|11277.2|11265.2|11272.1|11260.1|0
1737541070000|2025-01-22 10:17:50|11270.5|11258.5|11270.1|11258.1|11270.5|11258.5|11270.1|11258.1|1
1737541080000|2025-01-22 10:18:00|11270.9|11258.9|11270.9|11258.9|11270.9|11258.9|11270.9|11258.9|0
1737541110000|2025-01-22 10:18:30|11268.9|11256.9|11267.2|11255.2|11269|11257|11267.2|11255.2|0
1737541130000|2025-01-22 10:18:50|11268.4|11256.4|11271.9|11259.9|11271.9|11259.9|11268.4|11256.4|0
1737541140000|2025-01-22 10:19:00|11272.4|11260.4|11272.4|11260.4|11272.4|11260.4|11272.4|11260.4|0
1737541170000|2025-01-22 10:19:30|11275|11263|11275|11263|11275|11263|11275|11263|0
1737541190000|2025-01-22 10:19:50|11271.1|11259.1|11270.5|11258.5|11271.1|11259.1|11266.3|11254.3|0
1737541200000|2025-01-22 10:20:00|11271|11259|11271.3|11259.3|11271.3|11259.3|11271|11259|0
1737541220000|2025-01-22 10:20:20|11270.1|11258.1|11270.1|11258.1|11270.1|11258.1|11270.1|11258.1|0
1737541230000|2025-01-22 10:20:30|11269.9|11257.9|11268.6|11256.6|11269.9|11257.9|11265.4|11253.4|0
1737541270000|2025-01-22 10:21:10|11269|11257|11269|11257|11269|11257|11269|11257|0
1737541290000|2025-01-22 10:21:30|11270.1|11258.1|11273.2|11261.2|11273.2|11261.2|11270|11258|0
1737541300000|2025-01-22 10:21:40|11272.7|11260.7|11268.3|11256.3|11272.7|11260.7|11268.3|11256.3|0
1737541330000|2025-01-22 10:22:10|11268.9|11256.9|11276.6|11264.6|11276.6|11264.6|11268.9|11256.9|1
1737541340000|2025-01-22 10:22:20|11276.9|11264.9|11278|11266|11278|11266|11276.9|11264.9|0
1737541360000|2025-01-22 10:22:40|11278.4|11266.4|11274.6|11262.6|11278.4|11266.4|11273.8|11261.8|1
1737541370000|2025-01-22 10:22:50|11274.1|11262.1|11273.6|11261.6|11274.1|11262.1|11273|11261|0
1737541380000|2025-01-22 10:23:00|11271.1|11259.1|11264.1|11252.1|11271.1|11259.1|11264.1|11252.1|2
1737541390000|2025-01-22 10:23:10|11264.5|11252.5|11267|11255|11267|11255|11264.5|11252.5|27
1737541400000|2025-01-22 10:23:20|11269.6|11257.6|11268.6|11256.6|11273.3|11261.3|11268.6|11256.6|5
1737541430000|2025-01-22 10:23:50|11268.3|11256.3|11268|11256|11268.3|11256.3|11268|11256|0
1737541450000|2025-01-22 10:24:10|11269.1|11257.1|11269.2|11257.2|11269.2|11257.2|11268.7|11256.7|3
1737541460000|2025-01-22 10:24:20|||||||||1
1737541470000|2025-01-22 10:24:30|11268.8|11256.8|11268.1|11256.1|11268.8|11256.8|11268.1|11256.1|0
1737541480000|2025-01-22 10:24:40|11261.8|11249.8|11266.2|11254.2|11266.2|11254.2|11261.8|11249.8|1
1737541500000|2025-01-22 10:25:00|11267.7|11255.7|11266.7|11254.7|11270|11258|11266.7|11254.7|0
1737541510000|2025-01-22 10:25:10|11266|11254|11295.1|11283.1|11295.1|11283.1|11266|11254|2
1737541530000|2025-01-22 10:25:30|11295.5|11283.5|11325|11313|11327.5|11315.5|11295.5|11283.5|4
1737541540000|2025-01-22 10:25:40|11324|11312|11324|11312|11324|11312|11324|11312|0
1737541550000|2025-01-22 10:25:50|11324.5|11312.5|11324.5|11312.5|11324.5|11312.5|11324.5|11312.5|1
1737541560000|2025-01-22 10:26:00|11324.7|11312.7|11324.7|11312.7|11324.7|11312.7|11324.7|11312.7|0
1737541590000|2025-01-22 10:26:30|11324.2|11312.2|11315.7|11303.7|11324.2|11312.2|11315.7|11303.7|0
1737541610000|2025-01-22 10:26:50|11304.5|11292.5|11306.3|11294.3|11306.3|11294.3|11304.5|11292.5|1
1737541620000|2025-01-22 10:27:00|11306.5|11294.5|11306.3|11294.3|11306.5|11294.5|11306.3|11294.3|0
1737541630000|2025-01-22 10:27:10|11320.2|11308.2|11320.8|11308.8|11320.8|11308.8|11319.9|11307.9|3
1737541650000|2025-01-22 10:27:30|11320.1|11308.1|11321.6|11309.6|11321.6|11309.6|11320.1|11308.1|0
1737541670000|2025-01-22 10:27:50|11324|11312|11316.6|11304.6|11324|11312|11316.6|11304.6|0
1737541690000|2025-01-22 10:28:10|11318.5|11306.5|11318.1|11306.1|11318.5|11306.5|11318.1|11306.1|0
1737541740000|2025-01-22 10:29:00|11317.1|11305.1|11311.7|11299.7|11317.1|11305.1|11311.7|11299.7|1
1737541750000|2025-01-22 10:29:10|||||||||1
1737541760000|2025-01-22 10:29:20|11312.1|11300.1|11311.7|11299.7|11313.2|11301.2|11311.7|11299.7|1
1737541770000|2025-01-22 10:29:30|11311.3|11299.3|11314|11302|11314|11302|11311.3|11299.3|0
1737541780000|2025-01-22 10:29:40|11314.7|11302.7|11323.2|11311.2|11323.2|11311.2|11314.7|11302.7|3
1737541790000|2025-01-22 10:29:50|11322.7|11310.7|11322.7|11310.7|11322.7|11310.7|11322.7|11310.7|0
1737541800000|2025-01-22 10:30:00|11319.2|11307.2|11318.7|11306.7|11319.2|11307.2|11318.7|11306.7|0
1737541810000|2025-01-22 10:30:10|11317.8|11305.8|11327.9|11315.9|11328.2|11316.2|11317.8|11305.8|8
1737541820000|2025-01-22 10:30:20|11326.8|11314.8|11346.3|11334.3|11346.3|11334.3|11326.8|11314.8|1
1737541830000|2025-01-22 10:30:30|11346.8|11334.8|11347.8|11335.8|11347.8|11335.8|11346.8|11334.8|0
1737541840000|2025-01-22 10:30:40|11348.6|11336.6|11350|11338|11350|11338|11347|11335|1
1737541860000|2025-01-22 10:31:00|11346.6|11340.6|11346.3|11338.3|11346.6|11340.6|11346.3|11338.3|0
1737541870000|2025-01-22 10:31:10|11346|11338|11352.7|11340.7|11353.3|11341.3|11346|11338|1
1737541880000|2025-01-22 10:31:20|11352.2|11340.2|11350.8|11338.8|11352.2|11340.2|11350.8|11338.8|0
1737541890000|2025-01-22 10:31:30|11350.4|11338.4|11349.7|11337.7|11350.4|11338.4|11349.7|11337.7|0
1737541910000|2025-01-22 10:31:50|11359.7|11347.7|11356.7|11344.7|11359.7|11347.7|11356.5|11344.5|2
1737541920000|2025-01-22 10:32:00|11356|11344|11351.7|11343.7|11356|11344|11351.7|11343.7|2
1737541930000|2025-01-22 10:32:10|11329.7|11317.7|11327|11315|11329.7|11317.7|11327|11315|32
1737541940000|2025-01-22 10:32:20|11327.2|11315.2|11327.3|11315.3|11327.3|11315.3|11327.2|11315.2|1
1737541950000|2025-01-22 10:32:30|11331.9|11319.9|11331.9|11319.9|11331.9|11319.9|11331.9|11319.9|1
1737541960000|2025-01-22 10:32:40|11305.7|11293.7|11298.7|11286.7|11305.7|11293.7|11298.7|11286.7|3
1737541980000|2025-01-22 10:33:00|11298.3|11286.3|11298.3|11286.3|11298.3|11286.3|11298.3|11286.3|0
1737541990000|2025-01-22 10:33:10|11291.9|11279.9|11286.4|11274.4|11291.9|11279.9|11286.4|11274.4|1
1737542000000|2025-01-22 10:33:20|11287.5|11275.5|11277.2|11265.2|11290.8|11278.8|11277.2|11265.2|10
1737542010000|2025-01-22 10:33:30|11276.1|11264.1|11273.2|11261.2|11276.1|11264.1|11273.2|11261.2|0
1737542040000|2025-01-22 10:34:00|11272.8|11260.8|11273.5|11261.5|11273.5|11261.5|11272.8|11260.8|1
1737542050000|2025-01-22 10:34:10|11273.2|11261.2|11268.9|11256.9|11273.2|11261.2|11263.9|11251.9|1
1737542060000|2025-01-22 10:34:20|11270|11258|11269.9|11257.9|11270|11258|11264.9|11252.9|5
1737542070000|2025-01-22 10:34:30|11269.5|11257.5|11268.4|11256.4|11269.5|11257.5|11268.4|11256.4|2
1737542100000|2025-01-22 10:35:00|11268.8|11256.8|11273.4|11261.4|11273.5|11261.5|11268.8|11256.8|2
1737542110000|2025-01-22 10:35:10|11276.9|11264.9|11276.9|11264.9|11276.9|11264.9|11276.9|11264.9|0
1737542140000|2025-01-22 10:35:40|||||||||5
1737542150000|2025-01-22 10:35:50|11276.8|11264.8|11274.9|11262.9|11276.8|11264.8|11274.9|11262.9|0
1737542160000|2025-01-22 10:36:00|11275.2|11263.2|11275.9|11263.9|11275.9|11263.9|11275.2|11263.2|0
1737542170000|2025-01-22 10:36:10|11275.7|11263.7|11263.5|11251.5|11275.7|11263.7|11263.4|11251.4|1
1737542200000|2025-01-22 10:36:40|11265.7|11253.7|11267|11255|11267|11255|11265.5|11253.5|0
1737542220000|2025-01-22 10:37:00|11267.2|11255.2|11265|11253|11267.2|11255.2|11264.8|11252.8|6
1737542230000|2025-01-22 10:37:10|||||||||1
1737542240000|2025-01-22 10:37:20|11265.9|11253.9|11265.9|11253.9|11265.9|11253.9|11265.9|11253.9|0
1737542250000|2025-01-22 10:37:30|11263.5|11251.5|11265.5|11253.5|11265.5|11253.5|11263.5|11251.5|1
1737542260000|2025-01-22 10:37:40|11268.2|11256.2|11268.2|11256.2|11268.2|11256.2|11268.2|11256.2|1
1737542270000|2025-01-22 10:37:50|11268.9|11256.9|11268.4|11256.4|11268.9|11256.9|11268.4|11256.4|2
1737542280000|2025-01-22 10:38:00|11268.6|11256.6|11274.7|11266.7|11276.4|11266.9|11268.6|11256.6|3
1737542290000|2025-01-22 10:38:10|11274.1|11262.1|11268.2|11256.2|11275.7|11263.7|11268.2|11256.2|1
1737542300000|2025-01-22 10:38:20|11269.6|11257.6|11272.3|11260.3|11272.4|11260.4|11268.4|11256.4|2
1737542310000|2025-01-22 10:38:30|11271.9|11259.9|11272.1|11260.1|11273.4|11261.4|11271.9|11259.9|1
1737542320000|2025-01-22 10:38:40|11273.2|11261.2|11273.7|11261.7|11274.1|11262.1|11273.2|11261.2|0
1737542330000|2025-01-22 10:38:50|11273.6|11261.6|11271.4|11259.4|11273.6|11261.6|11271.4|11259.4|2
1737542340000|2025-01-22 10:39:00|11286.4|11274.4|11286.6|11274.6|11286.6|11274.6|11285.9|11273.9|17
1737542350000|2025-01-22 10:39:10|11290.9|11278.9|11291.6|11279.6|11291.6|11279.6|11290.9|11278.9|1
1737542360000|2025-01-22 10:39:20|11291.8|11279.8|11297.2|11285.2|11297.2|11285.2|11285.8|11273.8|12
1737542370000|2025-01-22 10:39:30|11295.3|11287.3|11293.8|11281.8|11296.3|11287.3|11291.2|11279.2|2
1737542380000|2025-01-22 10:39:40|11294.9|11282.9|11294.8|11282.8|11295.2|11283.2|11294.8|11282.8|1
1737542390000|2025-01-22 10:39:50|11295.3|11283.3|11295.3|11283.3|11296.8|11284.8|11294.8|11282.8|0
1737542400000|2025-01-22 10:40:00|11295.7|11283.7|11297.7|11285.7|11297.7|11285.7|11295.7|11283.7|2
1737542410000|2025-01-22 10:40:10|11296.8|11284.8|11296.8|11284.8|11296.8|11284.8|11296.8|11284.8|0
1737542420000|2025-01-22 10:40:20|11294.9|11282.9|11286.3|11274.3|11296.9|11284.9|11286.3|11274.3|2
1737542440000|2025-01-22 10:40:40|11286.7|11274.7|11286.7|11274.7|11286.7|11274.7|11286.7|11274.7|0
1737542460000|2025-01-22 10:41:00|11286.4|11274.4|11286.4|11274.4|11286.4|11274.4|11286.4|11274.4|0
1737542500000|2025-01-22 10:41:40|11287.3|11275.3|11287|11275|11287.3|11275.3|11286|11274|0
1737542530000|2025-01-22 10:42:10|11287.3|11275.3|11286.9|11274.9|11288|11276|11286.9|11274.9|0
1737542540000|2025-01-22 10:42:20|11286.8|11274.8|11287.5|11275.5|11287.5|11275.5|11286.8|11274.8|0
1737542550000|2025-01-22 10:42:30|11287.8|11275.8|11288.5|11276.5|11288.5|11276.5|11287.8|11275.8|0
1737542570000|2025-01-22 10:42:50|11290.3|11278.3|11292.3|11280.3|11293.7|11281.7|11290.3|11278.3|0
1737542580000|2025-01-22 10:43:00|11289.9|11277.9|11289.9|11277.9|11289.9|11277.9|11289.9|11277.9|0
1737542600000|2025-01-22 10:43:20|11289.3|11277.3|11289.3|11277.3|11289.3|11277.3|11289.3|11277.3|0
1737542620000|2025-01-22 10:43:40|11289.7|11277.7|11289.7|11277.7|11289.7|11277.7|11289.7|11277.7|0
1737542650000|2025-01-22 10:44:10|11288.7|11276.7|11288.9|11276.9|11289.2|11277.2|11280.3|11268.3|0
1737542660000|2025-01-22 10:44:20|11288|11276|11290.5|11278.5|11290.7|11278.7|11288|11276|0
1737542670000|2025-01-22 10:44:30|11290.2|11278.2|11290.2|11278.2|11290.2|11278.2|11290.2|11278.2|0
1737542680000|2025-01-22 10:44:40|11290.1|11278.1|11290.1|11278.1|11290.1|11278.1|11290.1|11278.1|0
1737542700000|2025-01-22 10:45:00|11282.5|11270.5|11282.5|11270.5|11282.5|11270.5|11282.5|11270.5|0
1737542710000|2025-01-22 10:45:10|11282.1|11270.1|11287.2|11275.2|11298.5|11286.5|11282.1|11270.1|1
1737542720000|2025-01-22 10:45:20|11288.1|11276.1|11288.1|11276.1|11288.1|11276.1|11288.1|11276.1|0
1737542730000|2025-01-22 10:45:30|11288.2|11276.2|11289.1|11277.1|11294.4|11285.1|11286.3|11274.3|2
1737542740000|2025-01-22 10:45:40|11288|11280|11290.8|11282.8|11292|11282.8|11287.8|11277.2|4
1737542750000|2025-01-22 10:45:50|11293|11281|11295.9|11283.9|11295.9|11283.9|11293|11281|0
1737542760000|2025-01-22 10:46:00|11296.3|11284.3|11296.8|11284.8|11296.8|11284.8|11296.3|11284.3|0
1737542770000|2025-01-22 10:46:10|11316.6|11304.6|11309.7|11297.7|11316.6|11309.8|11309.7|11297.7|15
1737542780000|2025-01-22 10:46:20|11314.1|11302.1|11314.3|11302.3|11316.4|11304.4|11314.1|11302.1|1
1737542790000|2025-01-22 10:46:30|11314.8|11302.8|11316.3|11304.3|11316.3|11304.3|11314.8|11302.8|5
1737542820000|2025-01-22 10:47:00|11315.9|11303.9|11315.3|11303.3|11315.9|11303.9|11315.3|11303.3|0
1737542830000|2025-01-22 10:47:10|11314.2|11302.2|11314.2|11302.2|11314.2|11302.2|11314.2|11302.2|0
1737542840000|2025-01-22 10:47:20|11312.1|11300.1|11313.2|11301.2|11313.2|11301.2|11312.1|11300.1|0
1737542850000|2025-01-22 10:47:30|11315.2|11303.2|11314.4|11306.4|11316.2|11306.4|11314.4|11303.2|1
1737542860000|2025-01-22 10:47:40|11313.3|11305.3|11315.7|11303.7|11315.7|11305.7|11309.9|11297.9|33
1737542870000|2025-01-22 10:47:50|11318.6|11306.6|11318.6|11306.6|11318.6|11306.6|11318.6|11306.6|0
1737542880000|2025-01-22 10:48:00|11317.4|11305.4|11315.1|11303.1|11317.4|11305.4|11315.1|11303.1|1
1737542890000|2025-01-22 10:48:10|11314.2|11302.2|11315.1|11303.1|11315.1|11303.1|11313.3|11301.3|1
1737542900000|2025-01-22 10:48:20|11315.6|11303.6|11316.3|11304.3|11316.3|11304.3|11315.6|11303.6|0
1737542910000|2025-01-22 10:48:30|11315.8|11303.8|11315.8|11303.8|11315.8|11303.8|11315.8|11303.8|0
1737542920000|2025-01-22 10:48:40|11317.2|11305.2|11317.9|11305.9|11317.9|11305.9|11317.2|11305.2|0
1737542930000|2025-01-22 10:48:50|11317.6|11309.6|11317.6|11309.6|11317.6|11309.6|11317.6|11309.6|0
1737542940000|2025-01-22 10:49:00|11317.9|11309.9|11324.4|11312.4|11324.4|11312.4|11317.9|11309.9|1
1737542950000|2025-01-22 10:49:10|11322.7|11314.7|11325.8|11313.8|11326.1|11314.7|11322.7|11313|3
1737542960000|2025-01-22 10:49:20|11325.2|11313.2|11320.6|11308.6|11325.2|11313.2|11319.6|11307.6|0
1737542970000|2025-01-22 10:49:30|11321.6|11309.6|11322.1|11310.1|11322.1|11310.1|11321.6|11309.6|0
1737543000000|2025-01-22 10:50:00|11324.2|11312.2|11321.3|11309.3|11324.2|11312.2|11321.3|11309.3|0
1737543020000|2025-01-22 10:50:20|11317.7|11305.7|11324.4|11312.4|11324.5|11312.5|11314|11304.3|4
1737543030000|2025-01-22 10:50:30|11324|11312|11321.5|11309.5|11324.2|11312.2|11321|11309|0
1737543050000|2025-01-22 10:50:50|11322.7|11310.7|11323.3|11311.3|11323.3|11311.3|11322.7|11310.7|1
1737543060000|2025-01-22 10:51:00|11323.9|11311.9|11323.4|11311.4|11323.9|11311.9|11323.4|11311.4|0
1737543070000|2025-01-22 10:51:10|11324.2|11312.2|11324|11312|11324.2|11312.2|11324|11312|0
1737543080000|2025-01-22 10:51:20|11325|11313|11325.5|11313.5|11325.5|11313.5|11325|11313|0
1737543110000|2025-01-22 10:51:50|11345.9|11333.9|11345.9|11333.9|11345.9|11333.9|11345.9|11333.9|1
1737543120000|2025-01-22 10:52:00|11345.5|11333.5|11345.3|11337.3|11346.7|11337.3|11343.5|11333|7
1737543130000|2025-01-22 10:52:10|11354.7|11342.7|11355|11343|11355|11343|11354.7|11342.7|4
1737543150000|2025-01-22 10:52:30|11355.3|11343.3|11355.3|11343.3|11355.3|11343.3|11355.3|11343.3|0
1737543170000|2025-01-22 10:52:50|11355.7|11343.7|11342.2|11330.2|11355.7|11343.7|11342.2|11330.2|4
1737543180000|2025-01-22 10:53:00|11349.7|11337.7|11349.9|11337.9|11349.9|11337.9|11349.1|11337.1|0
1737543190000|2025-01-22 10:53:10|11350.2|11338.2|11350.7|11338.7|11351.7|11339.7|11350.2|11338.2|0
1737543200000|2025-01-22 10:53:20|11345.1|11333.1|11346.7|11334.7|11346.7|11334.7|11343.9|11331.9|1
1737543220000|2025-01-22 10:53:40|11349.4|11337.4|11350.1|11338.1|11350.1|11338.1|11349.4|11337.4|0
1737543230000|2025-01-22 10:53:50|11349.9|11337.9|11349.9|11337.9|11349.9|11337.9|11349.9|11337.9|0
1737543240000|2025-01-22 10:54:00|11350.6|11338.6|11352.1|11340.1|11352.1|11340.1|11350.6|11338.6|0
1737543250000|2025-01-22 10:54:10|11355.6|11343.6|11366.9|11354.9|11366.9|11354.9|11355.6|11343.6|0
1737543260000|2025-01-22 10:54:20|11367.4|11355.4|11368.2|11356.2|11368.2|11356.2|11367.4|11355.4|0
1737543280000|2025-01-22 10:54:40|11362.8|11350.8|11359.6|11347.6|11362.8|11350.8|11359.6|11347.6|1
1737543300000|2025-01-22 10:55:00|11361.6|11349.6|11371.6|11359.6|11372.1|11360.1|11361.6|11349.6|0
1737543310000|2025-01-22 10:55:10|11372.1|11360.1|11382.7|11370.7|11383.5|11371.5|11372.1|11360.1|8
1737543320000|2025-01-22 10:55:20|11383.8|11371.8|11383.8|11371.8|11383.8|11371.8|11383.8|11371.8|0
1737543330000|2025-01-22 10:55:30|11384.1|11372.1|11386.3|11374.3|11386.8|11374.8|11382.4|11370.4|1
1737543340000|2025-01-22 10:55:40|11378.7|11366.7|11362|11350|11378.7|11366.7|11362|11350|8
1737543350000|2025-01-22 10:55:50|11360.8|11348.8|11359.4|11347.4|11360.8|11348.8|11356.9|11344.9|0
1737543360000|2025-01-22 10:56:00|11363.4|11351.4|11363.2|11351.2|11363.4|11351.4|11360.2|11348.2|1
1737543380000|2025-01-22 10:56:20|11360.8|11348.8|11364|11352|11364|11352|11360.5|11348.5|0
1737543400000|2025-01-22 10:56:40|11364.2|11352.2|11364.5|11352.5|11364.5|11352.5|11364.2|11352.2|1
1737543410000|2025-01-22 10:56:50|11363.8|11351.8|11356.5|11344.5|11363.8|11351.8|11356.5|11344.5|0
1737543420000|2025-01-22 10:57:00|11356.9|11344.9|11345.2|11333.2|11357.5|11345.5|11345|11333|5
1737543430000|2025-01-22 10:57:10|11344.7|11332.7|11356|11344|11356|11344|11344.7|11332.7|11
1737543440000|2025-01-22 10:57:20|11355.1|11343.1|11352.5|11340.5|11355.1|11343.1|11352.5|11340.5|1
1737543450000|2025-01-22 10:57:30|11352.7|11340.7|11350.2|11338.2|11352.7|11340.7|11350.2|11338.2|0
1737543460000|2025-01-22 10:57:40|11350.7|11338.7|11350.2|11338.2|11350.7|11338.7|11350.2|11338.2|0
1737543470000|2025-01-22 10:57:50|11350.9|11338.9|11353.5|11341.5|11353.5|11341.5|11350.9|11338.9|0
1737543480000|2025-01-22 10:58:00|11354|11342|11354|11342|11354|11342|11354|11342|0
1737543490000|2025-01-22 10:58:10|11356.2|11344.2|11359.2|11347.2|11359.2|11347.2|11356.2|11344.2|0
1737543500000|2025-01-22 10:58:20|11359.7|11347.7|11329.2|11317.2|11360|11348|11329.2|11317.2|9
1737543510000|2025-01-22 10:58:30|11329.5|11317.5|11325.5|11313.5|11329.5|11317.5|11325.5|11313.5|0
1737543520000|2025-01-22 10:58:40|11325|11313|11324.4|11312.4|11325|11313|11324.4|11312.4|1
1737543530000|2025-01-22 10:58:50|11324.5|11312.5|11324.7|11312.7|11324.7|11312.7|11324.5|11312.5|0
1737543550000|2025-01-22 10:59:10|11325|11313|11320.7|11308.7|11327.3|11315.3|11320.7|11308.7|4
1737543560000|2025-01-22 10:59:20|11319.3|11307.3|11331.3|11319.3|11332.5|11320.5|11319.3|11307.3|4
1737543570000|2025-01-22 10:59:30|11330.4|11318.4|11330.3|11318.3|11330.4|11318.4|11330.3|11318.3|0
1737543580000|2025-01-22 10:59:40|11328.9|11316.9|11321.4|11309.4|11328.9|11316.9|11321.4|11309.4|0
1737543590000|2025-01-22 10:59:50|11323.2|11311.2|11329.4|11317.4|11331.3|11319.3|11323.2|11311.2|0
1737543600000|2025-01-22 11:00:00|11330.1|11318.1|11338.1|11326.1|11338.1|11326.1|11327.8|11315.8|3
1737543610000|2025-01-22 11:00:10|11339.1|11327.1|11342.8|11330.8|11343.8|11331.8|11339.1|11327.1|0
1737543620000|2025-01-22 11:00:20|11341.8|11329.8|11337.3|11325.3|11341.8|11329.8|11336.8|11324.8|0
1737543630000|2025-01-22 11:00:30|11337.4|11325.4|11337.4|11325.4|11337.4|11325.4|11337.4|11325.4|0
1737543640000|2025-01-22 11:00:40|11338.8|11326.8|11340.3|11328.3|11340.3|11328.3|11338.8|11326.8|1
1737543650000|2025-01-22 11:00:50|11344.4|11332.4|11345.9|11333.9|11345.9|11333.9|11344.4|11332.4|0
1737543660000|2025-01-22 11:01:00|11350|11338|11351|11339|11351|11339|11350|11338|1
1737543670000|2025-01-22 11:01:10|11350.9|11338.9|11350.5|11338.5|11350.9|11338.9|11350.5|11338.5|0
1737543690000|2025-01-22 11:01:30|11350.7|11338.7|11350.7|11338.7|11350.7|11338.7|11350.7|11338.7|0
1737543710000|2025-01-22 11:01:50|11350.8|11338.8|11350.8|11338.8|11350.8|11338.8|11350.8|11338.8|0
1737543720000|2025-01-22 11:02:00|11350.7|11338.7|11350.7|11338.7|11350.7|11338.7|11350.7|11338.7|0
1737543730000|2025-01-22 11:02:10|11350.2|11338.2|11349.4|11337.4|11350.3|11338.3|11349|11337|0
1737543740000|2025-01-22 11:02:20|11352.8|11340.8|11352.8|11340.8|11352.8|11340.8|11352.8|11340.8|0
1737543750000|2025-01-22 11:02:30|11353.8|11341.8|11353.8|11341.8|11353.8|11341.8|11353.8|11341.8|0
1737543770000|2025-01-22 11:02:50|11353.9|11341.9|11354.3|11342.3|11354.3|11342.3|11353.9|11341.9|0
1737543780000|2025-01-22 11:03:00|11341.9|11329.9|11342.6|11330.6|11342.6|11330.6|11341.9|11329.9|0
1737543790000|2025-01-22 11:03:10|11346.4|11334.4|11349.6|11337.6|11351|11339|11346.4|11334.4|0
1737543800000|2025-01-22 11:03:20|11350.1|11338.1|11350.1|11338.1|11350.1|11338.1|11350.1|11338.1|0
1737543820000|2025-01-22 11:03:40|11349.1|11337.1|11350.1|11338.1|11350.1|11338.1|11349.1|11337.1|0
1737543830000|2025-01-22 11:03:50|11353.3|11341.3|11353.3|11341.3|11353.3|11341.3|11353.3|11341.3|0
1737543840000|2025-01-22 11:04:00|11352.9|11340.9|11356|11344|11357|11345|11352.9|11340.9|23
1737543850000|2025-01-22 11:04:10|11354.5|11342.5|11355.5|11343.5|11358|11350.5|11353.1|11342.4|2
1737543860000|2025-01-22 11:04:20|11356|11344|11357.5|11345.5|11358.4|11350.5|11354.2|11344|1
1737543870000|2025-01-22 11:04:30|11355|11349|11359.3|11347.3|11364.5|11353.9|11355|11345.5|1
1737543880000|2025-01-22 11:04:40|11356.4|11344.4|11364.5|11352.5|11364.5|11353|11356.4|11344.4|2
1737543890000|2025-01-22 11:04:50|11363.5|11355.5|11363.5|11355.5|11363.5|11355.5|11363.5|11355.5|1
1737543900000|2025-01-22 11:05:00|11363.2|11351.2|11362.8|11354.8|11364.3|11354.8|11362.8|11351.2|1
1737543910000|2025-01-22 11:05:10|11361.3|11353.3|11356.5|11344.5|11361.3|11353.3|11356.5|11344.5|1
1737543920000|2025-01-22 11:05:20|11358.5|11346.5|11358.4|11346.4|11358.5|11346.5|11358.4|11346.4|0
1737543930000|2025-01-22 11:05:30|11358.8|11346.8|11356.5|11344.5|11360.1|11348.1|11355.9|11343.9|0
1737543940000|2025-01-22 11:05:40|11356.9|11344.9|11356|11344|11358.7|11348.4|11355|11343|0
1737543950000|2025-01-22 11:05:50|11357.2|11345.2|11353.4|11341.4|11357.2|11345.2|11348.9|11340.9|3
1737543960000|2025-01-22 11:06:00|11353|11341|11353|11341|11353|11341|11353|11341|0
1737543970000|2025-01-22 11:06:10|11349.9|11337.9|11350.4|11338.4|11352.8|11340.8|11349.9|11337.9|0
1737543980000|2025-01-22 11:06:20|11349.8|11337.8|11349.8|11337.8|11349.8|11337.8|11349.8|11337.8|0
1737544000000|2025-01-22 11:06:40|11349.6|11337.6|11349.8|11337.8|11349.8|11337.8|11349.6|11337.6|1
1737544010000|2025-01-22 11:06:50|11311|11299|11311.2|11299.2|11312.8|11300.8|11308.4|11296.4|7
1737544020000|2025-01-22 11:07:00|11310.8|11298.8|11310.7|11298.7|11310.8|11298.8|11310.7|11298.7|0
1737544030000|2025-01-22 11:07:10|11311.4|11299.4|11311.4|11299.4|11311.4|11299.4|11311.4|11299.4|0
1737544040000|2025-01-22 11:07:20|11311.1|11299.1|11308.3|11296.3|11311.1|11299.1|11305|11293|5
1737544050000|2025-01-22 11:07:30|11304.5|11292.5|11291|11279|11304.5|11292.5|11291|11279|1
1737544060000|2025-01-22 11:07:40|11290.9|11278.9|11292.5|11280.5|11292.5|11280.5|11290.5|11278.5|0
1737544070000|2025-01-22 11:07:50|11292.4|11280.4|11292|11280|11292.4|11280.4|11292|11280|0
1737544080000|2025-01-22 11:08:00|11290.3|11278.3|11290.3|11278.3|11290.3|11278.3|11290.3|11278.3|0
1737544090000|2025-01-22 11:08:10|11290.1|11278.1|11297.2|11285.2|11297.2|11285.2|11277.4|11265.4|4
1737544100000|2025-01-22 11:08:20|11297.5|11285.5|11310.8|11298.8|11314|11302|11297.5|11285.5|2
1737544110000|2025-01-22 11:08:30|11311|11299|11304.3|11292.3|11311.8|11299.8|11304.3|11292.3|0
1737544120000|2025-01-22 11:08:40|11303.9|11291.9|11303.9|11291.9|11307.2|11295.2|11303.9|11291.9|0
1737544130000|2025-01-22 11:08:50|11304.3|11292.3|11315.8|11303.8|11315.8|11303.8|11304.3|11292.3|0
1737544140000|2025-01-22 11:09:00|11314.9|11302.9|11313.8|11301.8|11314.9|11302.9|11313.8|11301.8|0
1737544150000|2025-01-22 11:09:10|11313.7|11301.7|11317.8|11305.8|11317.8|11305.8|11313.7|11301.7|0
1737544160000|2025-01-22 11:09:20|11321.3|11309.3|11313|11301|11321.3|11309.3|11309.9|11297.9|7
1737544180000|2025-01-22 11:09:40|11313.5|11301.5|11313.5|11301.5|11313.5|11301.5|11313.5|11301.5|1
1737544190000|2025-01-22 11:09:50|11315.3|11303.3|11320.4|11308.4|11320.5|11308.5|11315.3|11303.3|0
1737544220000|2025-01-22 11:10:20|11320|11308|11319.5|11307.5|11320|11308|11319.5|11307.5|0
1737544240000|2025-01-22 11:10:40|11319.7|11307.7|11321.3|11309.3|11321.3|11309.3|11319.7|11307.7|0
1737544250000|2025-01-22 11:10:50|11323.3|11311.3|11323.3|11311.3|11323.3|11311.3|11323.3|11311.3|0
1737544260000|2025-01-22 11:11:00|11325.8|11313.8|11325.8|11313.8|11325.8|11313.8|11325.8|11313.8|1
1737544270000|2025-01-22 11:11:10|11314.9|11302.9|11294.1|11282.1|11314.9|11302.9|11292.5|11280.5|10
1737544280000|2025-01-22 11:11:20|11295|11283|11298.3|11286.3|11298.3|11286.3|11295|11283|0
1737544300000|2025-01-22 11:11:40|11298.1|11286.1|11293.1|11281.1|11298.1|11286.1|11291|11279|1
1737544310000|2025-01-22 11:11:50|11294.5|11282.5|11294.5|11282.5|11294.5|11282.5|11294.2|11282.2|0
1737544320000|2025-01-22 11:12:00|11292.8|11280.8|11297.3|11285.3|11297.3|11285.3|11292.8|11280.8|0
1737544340000|2025-01-22 11:12:20|11297.7|11285.7|11303.1|11291.1|11303.1|11291.1|11297.7|11285.7|0
1737544350000|2025-01-22 11:12:30|11302.6|11290.6|11304|11292|11304.3|11292.3|11302.6|11290.6|0
1737544360000|2025-01-22 11:12:40|11304.8|11292.8|11305.9|11293.9|11305.9|11293.9|11304.8|11292.8|0
1737544390000|2025-01-22 11:13:10|11309.5|11297.5|11309.4|11297.4|11309.5|11297.5|11309.4|11297.4|0
1737544420000|2025-01-22 11:13:40|11310.5|11298.5|11313.3|11301.3|11313.3|11301.3|11310.5|11298.5|1
1737544450000|2025-01-22 11:14:10|11314.9|11302.9|11314.9|11302.9|11314.9|11302.9|11314.9|11302.9|1
1737544460000|2025-01-22 11:14:20|11318.3|11306.3|11317.6|11305.6|11318.3|11306.3|11317.6|11305.6|0
1737544470000|2025-01-22 11:14:30|11318.3|11306.3|11315.5|11303.5|11318.5|11306.5|11315.5|11303.5|0
1737544480000|2025-01-22 11:14:40|11317.7|11305.7|11317|11305|11319.5|11307.5|11317|11305|0
1737544490000|2025-01-22 11:14:50|11316.9|11304.9|11316.2|11304.2|11316.9|11304.9|11316.2|11304.2|0
1737544510000|2025-01-22 11:15:10|11316.3|11304.3|11317.8|11305.8|11317.8|11305.8|11316.3|11304.3|0
1737544520000|2025-01-22 11:15:20|11318.4|11306.4|11320.5|11308.5|11320.5|11308.5|11318.4|11306.4|0
1737544540000|2025-01-22 11:15:40|11321.7|11309.7|11335.9|11323.9|11335.9|11323.9|11321.7|11309.7|0
1737544550000|2025-01-22 11:15:50|11336.4|11324.4|11342.1|11330.1|11342.1|11330.1|11336.4|11324.4|1
1737544560000|2025-01-22 11:16:00|11342.9|11330.9|11342.9|11330.9|11342.9|11330.9|11342.9|11330.9|0
1737544570000|2025-01-22 11:16:10|11343.3|11331.3|11344.3|11332.3|11344.3|11332.3|11343.3|11331.3|0
1737544590000|2025-01-22 11:16:30|11344.2|11332.2|11344.2|11332.2|11344.2|11332.2|11344.2|11332.2|0
1737544610000|2025-01-22 11:16:50|11352.4|11340.4|11350|11338|11352.4|11340.4|11344.6|11332.6|2
1737544620000|2025-01-22 11:17:00|11347.5|11335.5|11344.5|11332.5|11347.5|11335.5|11344.5|11332.5|0
1737544670000|2025-01-22 11:17:50|11338.4|11326.4|11338.4|11326.4|11338.4|11326.4|11338.4|11326.4|2
1737544680000|2025-01-22 11:18:00|11339.9|11327.9|11339.9|11327.9|11339.9|11327.9|11339.9|11327.9|0
1737544690000|2025-01-22 11:18:10|11342.9|11330.9|11344|11332|11344|11332|11342.9|11330.9|0
1737544710000|2025-01-22 11:18:30|11344.7|11332.7|11339.2|11327.2|11345.9|11333.9|11339.2|11327.2|1
1737544720000|2025-01-22 11:18:40|11335.9|11323.9|11335.9|11323.9|11335.9|11323.9|11335.9|11323.9|0
1737544740000|2025-01-22 11:19:00|11337.7|11325.7|11332.4|11320.4|11338.1|11326.1|11332.4|11320.4|0
1737544750000|2025-01-22 11:19:10|11329.4|11317.4|11329.4|11317.4|11329.4|11317.4|11329.4|11317.4|0
1737544760000|2025-01-22 11:19:20|11328.3|11316.3|11328.3|11316.3|11328.3|11316.3|11328.3|11316.3|0
1737544770000|2025-01-22 11:19:30|11331.7|11319.7|11332.1|11320.1|11332.1|11320.1|11331.7|11319.7|1
1737544850000|2025-01-22 11:20:50|11330.4|11318.4|11329.1|11317.1|11330.4|11318.4|11329.1|11317.1|0
1737544860000|2025-01-22 11:21:00|11328.9|11316.9|11333.7|11321.7|11333.7|11321.7|11328.9|11316.9|0
1737544870000|2025-01-22 11:21:10|11333.4|11321.4|11324.9|11312.9|11333.4|11321.4|11324.5|11312.5|2
1737544890000|2025-01-22 11:21:30|11324.5|11312.5|11324.5|11312.5|11324.5|11312.5|11324.5|11312.5|0
1737544900000|2025-01-22 11:21:40|11323.1|11311.1|11319|11307|11323.1|11311.1|11318.7|11306.7|1
1737544910000|2025-01-22 11:21:50|11318.4|11306.4|11315.7|11303.7|11318.4|11306.4|11315.7|11303.7|0
1737544920000|2025-01-22 11:22:00|11316.3|11304.3|11316.3|11304.3|11316.3|11304.3|11316.3|11304.3|0
1737544930000|2025-01-22 11:22:10|11317.4|11305.4|11317.4|11305.4|11317.4|11305.4|11317.4|11305.4|0
1737544950000|2025-01-22 11:22:30|11322.5|11310.5|11322.3|11310.3|11322.5|11310.5|11322|11310|0
1737544970000|2025-01-22 11:22:50|11323.6|11311.6|11321.6|11309.6|11323.6|11311.6|11320.3|11308.3|1
1737544980000|2025-01-22 11:23:00|11319.8|11307.8|11319.8|11307.8|11319.8|11307.8|11319.8|11307.8|0
1737544990000|2025-01-22 11:23:10|11315.4|11303.4|11315.4|11303.4|11315.4|11303.4|11315.4|11303.4|0
1737545020000|2025-01-22 11:23:40|11328.5|11316.5|11330.2|11318.2|11335.8|11323.8|11327.2|11315.2|3
1737545030000|2025-01-22 11:23:50|11329.5|11317.5|11327.9|11315.9|11329.5|11317.5|11327.2|11315.2|0
1737545040000|2025-01-22 11:24:00|11329.3|11317.3|11333.7|11321.7|11334|11322|11329.3|11317.3|0
1737545050000|2025-01-22 11:24:10|11334.6|11322.6|11311.4|11299.4|11335.7|11323.7|11311.2|11299.2|0
1737545070000|2025-01-22 11:24:30|11309.2|11297.2|11313.1|11301.1|11313.1|11301.1|11309.2|11297.2|1
1737545080000|2025-01-22 11:24:40|11313.9|11301.9|11313.9|11301.9|11313.9|11301.9|11313.9|11301.9|0
1737545110000|2025-01-22 11:25:10|11314.9|11302.9|11318.2|11306.2|11318.2|11306.2|11314.9|11302.9|0
1737545120000|2025-01-22 11:25:20|11319.2|11307.2|11319.2|11307.2|11319.2|11307.2|11319.2|11307.2|0
1737545130000|2025-01-22 11:25:30|11318.1|11306.1|11318.1|11306.1|11318.1|11306.1|11318.1|11306.1|0
1737545160000|2025-01-22 11:26:00|11321.1|11309.1|11322.9|11310.9|11322.9|11310.9|11321.1|11309.1|1
1737545170000|2025-01-22 11:26:10|11323.1|11311.1|11323.1|11311.1|11323.1|11311.1|11323.1|11311.1|0
1737545180000|2025-01-22 11:26:20|11323.5|11311.5|11329.7|11317.7|11329.7|11317.7|11323.5|11311.5|0
1737545190000|2025-01-22 11:26:30|11329.4|11317.4|11323.9|11311.9|11329.4|11317.4|11323.8|11311.8|0
1737545220000|2025-01-22 11:27:00|11311.6|11299.6|11311.4|11299.4|11311.6|11299.6|11311.4|11299.4|1
1737545230000|2025-01-22 11:27:10|11311.1|11299.1|11310.7|11298.7|11311.1|11299.1|11310.7|11298.7|0
1737545260000|2025-01-22 11:27:40|11310.3|11298.3|11308.6|11296.6|11310.3|11298.3|11308.1|11296.1|0
1737545270000|2025-01-22 11:27:50|11308.4|11296.4|11308|11296|11308.4|11296.4|11308|11296|0
1737545280000|2025-01-22 11:28:00|11307.6|11295.6|11307.6|11295.6|11307.6|11295.6|11307.6|11295.6|0
1737545290000|2025-01-22 11:28:10|11286.2|11274.2|11288.5|11276.5|11292.7|11280.7|11286.2|11274.2|2
1737545300000|2025-01-22 11:28:20|11291.4|11279.4|11290.6|11278.6|11291.4|11279.4|11290.6|11278.6|0
1737545320000|2025-01-22 11:28:40|11291.1|11279.1|11292.6|11280.6|11293.6|11281.6|11291.1|11279.1|0
1737545330000|2025-01-22 11:28:50|11284.4|11272.4|11287.4|11275.4|11287.4|11275.4|11284.4|11272.4|7
1737545340000|2025-01-22 11:29:00|11288.1|11276.1|11285.7|11273.7|11288.1|11276.1|11285.7|11273.7|0
1737545350000|2025-01-22 11:29:10|11286.4|11274.4|11290.6|11278.6|11290.6|11278.6|11286.4|11274.4|0
1737545360000|2025-01-22 11:29:20|11291|11279|11291.7|11279.7|11291.7|11279.7|11291|11279|0
1737545370000|2025-01-22 11:29:30|11292.9|11280.9|11292.2|11280.2|11292.9|11280.9|11292.2|11280.2|0
1737545390000|2025-01-22 11:29:50|11291.6|11279.6|11289.3|11277.3|11291.6|11279.6|11289.3|11277.3|0
1737545400000|2025-01-22 11:30:00|11289.6|11277.6|11298.2|11286.2|11298.2|11286.2|11289.6|11277.6|0
1737545410000|2025-01-22 11:30:10|11298.9|11286.9|11289.5|11277.5|11298.9|11286.9|11289.5|11277.5|0
1737545420000|2025-01-22 11:30:20|11289.7|11277.7|11290.5|11278.5|11290.5|11278.5|11289.7|11277.7|0
1737545430000|2025-01-22 11:30:30|11291.1|11279.1|11293|11281|11293|11281|11291.1|11279.1|0
1737545440000|2025-01-22 11:30:40|11283|11271|11282.4|11270.4|11283|11271|11281.7|11269.7|2
1737545450000|2025-01-22 11:30:50|11282.1|11270.1|11285|11273|11285.1|11273.1|11281.5|11269.5|3
1737545460000|2025-01-22 11:31:00|11284.6|11272.6|11288|11276|11288|11276|11280.8|11268.8|3
1737545470000|2025-01-22 11:31:10|11288.7|11276.7|11296.2|11284.2|11296.5|11284.5|11288.7|11276.7|2
1737545480000|2025-01-22 11:31:20|11299.2|11287.2|11297.7|11285.7|11299.2|11287.2|11294.6|11282.6|0
1737545490000|2025-01-22 11:31:30|11298.4|11286.4|11295.6|11283.6|11298.4|11286.4|11295.6|11283.6|1
1737545500000|2025-01-22 11:31:40|11296|11284|11296|11284|11296|11284|11296|11284|0
1737545510000|2025-01-22 11:31:50|11296.2|11284.2|11295.3|11283.3|11298|11286|11295.3|11283.3|1
1737545520000|2025-01-22 11:32:00|11292.7|11280.7|11286.8|11274.8|11293|11281|11285.7|11273.7|0
1737545530000|2025-01-22 11:32:10|11285.9|11273.9|11283|11271|11285.9|11273.9|11283|11271|0
1737545540000|2025-01-22 11:32:20|11282|11270|11281.7|11269.7|11282|11270|11281.7|11269.7|0
1737545550000|2025-01-22 11:32:30|11285.2|11273.2|11281.8|11269.8|11285.2|11273.2|11281.8|11269.8|0
1737545560000|2025-01-22 11:32:40|11285.8|11273.8|11279.6|11267.6|11285.8|11273.8|11279.6|11267.6|0
1737545570000|2025-01-22 11:32:50|11276.6|11264.6|11283.3|11271.3|11288.8|11276.8|11276.6|11264.6|0
1737545580000|2025-01-22 11:33:00|11283.6|11271.6|11283.6|11271.6|11283.6|11271.6|11283.6|11271.6|0
1737545590000|2025-01-22 11:33:10|11283.1|11271.1|11275.6|11263.6|11283.1|11271.1|11275.3|11263.3|0
1737545600000|2025-01-22 11:33:20|11275.2|11263.2|11275.6|11263.6|11276.6|11264.6|11272.1|11260.1|14
1737545610000|2025-01-22 11:33:30|11276.7|11264.7|11278.6|11266.6|11278.6|11266.6|11270.7|11258.7|1
1737545620000|2025-01-22 11:33:40|11278.9|11266.9|11280.7|11268.7|11280.7|11268.7|11278.9|11266.9|0
1737545640000|2025-01-22 11:34:00|11282.2|11270.2|11283.7|11271.7|11283.7|11271.7|11282.2|11270.2|0
1737545660000|2025-01-22 11:34:20|11284|11272|11284.7|11272.7|11284.7|11272.7|11284|11272|0
1737545670000|2025-01-22 11:34:30|11286.1|11274.1|11290.8|11278.8|11290.8|11278.8|11286.1|11274.1|0
1737545680000|2025-01-22 11:34:40|11291.2|11279.2|11291.3|11279.3|11291.5|11279.5|11291.2|11279.2|0
1737545690000|2025-01-22 11:34:50|11291.7|11279.7|11291.8|11279.8|11292.5|11280.5|11291.7|11279.7|0
1737545700000|2025-01-22 11:35:00|11291.5|11279.5|11291.3|11279.3|11291.5|11279.5|11291.3|11279.3|0
1737545710000|2025-01-22 11:35:10|11291.7|11279.7|11294.6|11282.6|11294.6|11282.6|11291.6|11279.6|0
1737545720000|2025-01-22 11:35:20|11295|11283|11297.6|11285.6|11297.6|11285.6|11295|11283|0
1737545730000|2025-01-22 11:35:30|11300.5|11288.5|11301.4|11289.4|11301.4|11289.4|11300.5|11288.5|1
1737545740000|2025-01-22 11:35:40|11301.7|11289.7|11300.3|11288.3|11301.7|11289.7|11300.3|11288.3|0
1737545750000|2025-01-22 11:35:50|11296.3|11284.3|11296.1|11284.1|11296.3|11284.3|11295.8|11283.8|0
1737545760000|2025-01-22 11:36:00|11293.8|11281.8|11293.7|11281.7|11293.8|11281.8|11293.7|11281.7|0
1737545770000|2025-01-22 11:36:10|11293.8|11281.8|11303.1|11291.1|11303.1|11291.1|11293.5|11281.5|0
1737545780000|2025-01-22 11:36:20|11303.2|11291.2|11305.8|11293.8|11305.8|11293.8|11303.2|11291.2|0
1737545790000|2025-01-22 11:36:30|11305.6|11293.6|11309.6|11297.6|11309.6|11297.6|11305.5|11293.5|0
1737545820000|2025-01-22 11:37:00|11312.4|11300.4|11313.6|11301.6|11313.6|11301.6|11312.4|11300.4|0
1737545850000|2025-01-22 11:37:30|11314.5|11302.5|11315.4|11303.4|11317.1|11305.1|11314.5|11302.5|0
1737545860000|2025-01-22 11:37:40|11313.7|11301.7|11313.6|11301.6|11313.7|11301.7|11313.6|11301.6|0
1737545870000|2025-01-22 11:37:50|11313.1|11301.1|11320.1|11308.1|11320.4|11308.4|11312.7|11300.7|0
1737545880000|2025-01-22 11:38:00|11321.4|11309.4|11322.4|11310.4|11322.9|11310.9|11321.4|11309.4|0
1737545900000|2025-01-22 11:38:20|11322.2|11310.2|11318.8|11306.8|11322.2|11310.2|11318.8|11306.8|0
1737545910000|2025-01-22 11:38:30|11324.9|11312.9|11323.2|11311.2|11324.9|11312.9|11323.2|11311.2|0
1737545940000|2025-01-22 11:39:00|11321.9|11309.9|11321.9|11309.9|11321.9|11309.9|11321.9|11309.9|0
1737545960000|2025-01-22 11:39:20|11321.1|11309.1|11321.1|11309.1|11321.2|11309.2|11320.9|11308.9|0
1737545970000|2025-01-22 11:39:30|11322.2|11310.2|11323.3|11311.3|11325.9|11313.9|11322.2|11310.2|1
1737545990000|2025-01-22 11:39:50|11324.3|11312.3|11324.3|11312.3|11324.3|11312.3|11324.3|11312.3|0
1737546020000|2025-01-22 11:40:20|11325.2|11313.2|11325.2|11313.2|11325.2|11313.2|11325.2|11313.2|0
1737546030000|2025-01-22 11:40:30|11325|11313|11325|11313|11325|11313|11325|11313|1
1737546080000|2025-01-22 11:41:20|11322.2|11310.2|11321.7|11309.7|11322.2|11310.2|11321.7|11309.7|0
1737546090000|2025-01-22 11:41:30|11320|11308|11324|11312|11324|11312|11316.5|11304.5|1
1737546130000|2025-01-22 11:42:10|11323.4|11311.4|11315.5|11303.5|11323.4|11311.4|11315.5|11303.5|1
1737546140000|2025-01-22 11:42:20|11315.8|11303.8|11312.7|11300.7|11316.6|11304.6|11312.7|11300.7|0
1737546150000|2025-01-22 11:42:30|11313.1|11301.1|11313.1|11301.1|11313.1|11301.1|11313.1|11301.1|0
1737546160000|2025-01-22 11:42:40|11313.6|11301.6|11320.6|11308.6|11320.6|11308.6|11313.6|11301.6|0
1737546180000|2025-01-22 11:43:00|11319.3|11307.3|11318.3|11306.3|11319.3|11307.3|11317.7|11305.7|0
1737546190000|2025-01-22 11:43:10|11317.2|11305.2|11317.2|11305.2|11317.2|11305.2|11317.2|11305.2|0
1737546210000|2025-01-22 11:43:30|11314.6|11302.6|11314.4|11302.4|11314.6|11302.6|11314.4|11302.4|0
1737546220000|2025-01-22 11:43:40|11312.7|11300.7|11312.3|11300.3|11312.7|11300.7|11312.3|11300.3|1
1737546240000|2025-01-22 11:44:00|11312.8|11300.8|11312.4|11300.4|11313.1|11301.1|11311.6|11299.6|2
1737546250000|2025-01-22 11:44:10|11307.1|11295.1|11303.1|11291.1|11307.1|11295.1|11302.2|11290.2|0
1737546260000|2025-01-22 11:44:20|11300.6|11288.6|11308.2|11296.2|11308.2|11296.2|11300.6|11288.6|1
1737546280000|2025-01-22 11:44:40|11314.4|11302.4|11311.8|11299.8|11314.4|11302.4|11311.8|11299.8|0
1737546290000|2025-01-22 11:44:50|11311.9|11299.9|11311.9|11299.9|11311.9|11299.9|11311.9|11299.9|0
1737546300000|2025-01-22 11:45:00|11306.4|11294.4|11306.4|11294.4|11306.4|11294.4|11306.4|11294.4|0
1737546310000|2025-01-22 11:45:10|11307.9|11295.9|11307.9|11295.9|11307.9|11295.9|11307.9|11295.9|0
1737546320000|2025-01-22 11:45:20|11308.2|11296.2|11301.1|11289.1|11308.9|11296.9|11299.6|11287.6|1
1737546330000|2025-01-22 11:45:30|11302.2|11290.2|11304.2|11292.2|11304.2|11292.2|11302.1|11290.1|0
1737546350000|2025-01-22 11:45:50|11304.7|11292.7|11311.8|11299.8|11311.8|11299.8|11304.2|11292.2|3
1737546360000|2025-01-22 11:46:00|11315.2|11303.2|11314.6|11302.6|11315.2|11303.2|11314.6|11302.6|0
1737546370000|2025-01-22 11:46:10|11315.6|11303.6|11314.6|11302.6|11315.6|11303.6|11314.6|11302.6|0
1737546390000|2025-01-22 11:46:30|11310.6|11298.6|11307.6|11295.6|11310.6|11298.6|11307.6|11295.6|0
1737546400000|2025-01-22 11:46:40|11307.7|11295.7|11307.7|11295.7|11307.7|11295.7|11307.7|11295.7|0
1737546410000|2025-01-22 11:46:50|11308.7|11296.7|11303.1|11291.1|11311.7|11299.7|11302.9|11290.9|1
1737546420000|2025-01-22 11:47:00|11302.7|11290.7|11289.3|11277.3|11302.7|11290.7|11288.7|11276.7|5
1737546430000|2025-01-22 11:47:10|11286.5|11274.5|11263.2|11251.2|11286.5|11274.5|11263.2|11251.2|0
1737546440000|2025-01-22 11:47:20|11262.3|11250.3|11259.6|11247.6|11262.3|11250.3|11259.6|11247.6|1
1737546450000|2025-01-22 11:47:30|11258|11246|11252.3|11240.3|11258|11246|11251.7|11239.7|0
1737546470000|2025-01-22 11:47:50|11252.8|11240.8|11253.9|11241.9|11253.9|11241.9|11252.8|11240.8|0
1737546490000|2025-01-22 11:48:10|11258.8|11246.8|11258.7|11246.7|11258.8|11246.8|11258.7|11246.7|0
1737546500000|2025-01-22 11:48:20|11259.5|11247.5|11261.2|11249.2|11261.7|11249.7|11259.5|11247.5|0
1737546510000|2025-01-22 11:48:30|11269.9|11257.9|11265.8|11253.8|11269.9|11257.9|11265.8|11253.8|1
1737546520000|2025-01-22 11:48:40|11265.4|11253.4|11265.4|11253.4|11265.4|11253.4|11265.4|11253.4|0
1737546530000|2025-01-22 11:48:50|11268.7|11256.7|11267.9|11255.9|11268.7|11256.7|11267.9|11255.9|0
1737546540000|2025-01-22 11:49:00|11268.2|11256.2|11268.4|11256.4|11268.9|11256.9|11268.2|11256.2|0
1737546560000|2025-01-22 11:49:20|11264.9|11252.9|11264.9|11252.9|11264.9|11252.9|11264.9|11252.9|0
1737546570000|2025-01-22 11:49:30|11264.5|11252.5|11264.4|11252.4|11264.5|11252.5|11263.5|11251.5|0
1737546580000|2025-01-22 11:49:40|11267.7|11255.7|11262.9|11250.9|11267.7|11255.7|11262.9|11250.9|0
1737546590000|2025-01-22 11:49:50|11265.9|11253.9|11265.9|11253.9|11265.9|11253.9|11265.9|11253.9|2
1737546600000|2025-01-22 11:50:00|11264.4|11252.4|11265.4|11253.4|11265.4|11253.4|11264.4|11252.4|0
1737546630000|2025-01-22 11:50:30|11264.4|11252.4|11264.4|11252.4|11264.4|11252.4|11264.4|11252.4|0
1737546640000|2025-01-22 11:50:40|11268.5|11256.5|11266.5|11254.5|11268.7|11256.7|11266.5|11254.5|0
1737546700000|2025-01-22 11:51:40|11272.8|11260.8|11272.8|11260.8|11272.8|11260.8|11272.8|11260.8|3
1737546710000|2025-01-22 11:51:50|11274|11262|11271.7|11259.7|11274.2|11262.2|11271.2|11259.2|0
1737546720000|2025-01-22 11:52:00|11272|11260|11272|11260|11272|11260|11272|11260|0
1737546730000|2025-01-22 11:52:10|11267.7|11255.7|11273.6|11261.6|11274.7|11262.7|11267.7|11255.7|4
1737546790000|2025-01-22 11:53:10|11270.2|11258.2|11264.7|11252.7|11270.2|11258.2|11264.7|11252.7|0
1737546800000|2025-01-22 11:53:20|11264.3|11252.3|11264.9|11252.9|11264.9|11252.9|11263.9|11251.9|0
1737546810000|2025-01-22 11:53:30|11268.9|11256.9|11268.9|11256.9|11268.9|11256.9|11268.9|11256.9|0
1737546830000|2025-01-22 11:53:50|11269.2|11257.2|11270.1|11258.1|11270.1|11258.1|11269.2|11257.2|0
1737546850000|2025-01-22 11:54:10|11267.1|11255.1|11267.2|11255.2|11267.2|11255.2|11267.1|11255.1|0
1737546860000|2025-01-22 11:54:20|11266.7|11254.7|11265.6|11253.6|11266.7|11254.7|11265.6|11253.6|0
1737546870000|2025-01-22 11:54:30|11262.6|11250.6|11266.4|11254.4|11266.4|11254.4|11262.6|11250.6|1
1737546900000|2025-01-22 11:55:00|11264.4|11252.4|11264.4|11252.4|11264.4|11252.4|11264.4|11252.4|0
1737546910000|2025-01-22 11:55:10|11265.6|11253.6|11264.9|11252.9|11265.6|11253.6|11264.9|11252.9|0
1737546930000|2025-01-22 11:55:30|11261.6|11249.6|11268.8|11256.8|11268.8|11256.8|11261.6|11249.6|0
1737546940000|2025-01-22 11:55:40|11269.1|11257.1|11269.2|11257.2|11270.6|11258.6|11269.1|11257.1|0
1737546980000|2025-01-22 11:56:20|11269.6|11257.6|11271.2|11259.2|11271.2|11259.2|11269.6|11257.6|0
1737547000000|2025-01-22 11:56:40|11272.7|11260.7|11271.1|11259.1|11272.7|11260.7|11271.1|11259.1|0
1737547020000|2025-01-22 11:57:00|11268.1|11256.1|11268.1|11256.1|11268.1|11256.1|11268.1|11256.1|0
1737547030000|2025-01-22 11:57:10|11267.2|11255.2|11267.2|11255.2|11267.2|11255.2|11267.2|11255.2|0
1737547060000|2025-01-22 11:57:40|11266.4|11254.4|11264.6|11252.6|11266.4|11254.4|11264.6|11252.6|1
1737547080000|2025-01-22 11:58:00|11264.2|11252.2|11264.2|11252.2|11264.2|11252.2|11264.2|11252.2|0
1737547090000|2025-01-22 11:58:10|11264.9|11252.9|11267.7|11255.7|11267.7|11255.7|11264.9|11252.9|0
1737547110000|2025-01-22 11:58:30|11265.8|11253.8|11263.9|11251.9|11265.8|11253.8|11263.9|11251.9|0
1737547130000|2025-01-22 11:58:50|11263.7|11251.7|11258.2|11246.2|11263.7|11251.7|11254|11242|2
1737547140000|2025-01-22 11:59:00|11257.8|11245.8|11254.3|11242.3|11257.8|11245.8|11254.2|11242.2|0
1737547150000|2025-01-22 11:59:10|11256.4|11244.4|11255.5|11243.5|11256.4|11244.4|11255.5|11243.5|0
1737547180000|2025-01-22 11:59:40|11264.5|11252.5|11264.5|11252.5|11264.5|11252.5|11264.5|11252.5|3
1737547190000|2025-01-22 11:59:50|11264|11252|11259|11247|11264|11252|11259|11247|0
1737547200000|2025-01-22 12:00:00|11256.5|11244.5|11257.5|11245.5|11257.7|11245.7|11256.5|11244.5|0
1737547210000|2025-01-22 12:00:10|11257|11245|11257.7|11245.7|11257.7|11245.7|11255.4|11243.4|0
1737547230000|2025-01-22 12:00:30|11258.2|11246.2|11259.7|11247.7|11259.7|11247.7|11258.2|11246.2|0
1737547250000|2025-01-22 12:00:50|11260.2|11248.2|11260.2|11248.2|11260.2|11248.2|11260.2|11248.2|0
1737547300000|2025-01-22 12:01:40|11260.4|11248.4|11253.4|11241.4|11260.4|11248.4|11253.4|11241.4|0
1737547310000|2025-01-22 12:01:50|11251.3|11239.3|11248|11236|11251.3|11239.3|11248|11236|0
1737547320000|2025-01-22 12:02:00|11248.4|11236.4|11247.9|11235.9|11248.4|11236.4|11247.9|11235.9|0
1737547340000|2025-01-22 12:02:20|11253.3|11241.3|11255.8|11243.8|11258.3|11246.3|11253.3|11241.3|1
1737547350000|2025-01-22 12:02:30|11252.5|11240.5|11252.6|11240.6|11252.6|11240.6|11252.5|11240.5|0
1737547370000|2025-01-22 12:02:50|11252.9|11240.9|11252.3|11240.3|11252.9|11240.9|11249.8|11237.8|3
1737547380000|2025-01-22 12:03:00|11252.4|11240.4|11253.1|11241.1|11253.1|11241.1|11252.4|11240.4|0
1737547390000|2025-01-22 12:03:10|11253.3|11241.3|11254|11242|11254|11242|11253.3|11241.3|0
1737547400000|2025-01-22 12:03:20|11253.5|11241.5|11258.4|11246.4|11258.5|11246.5|11253.5|11241.5|2
1737547420000|2025-01-22 12:03:40|11258.8|11246.8|11260.3|11248.3|11260.3|11248.3|11258.8|11246.8|0
1737547430000|2025-01-22 12:03:50|11261.5|11249.5|11260.9|11248.9|11264.1|11252.1|11256.8|11244.8|0
1737547440000|2025-01-22 12:04:00|11259.8|11247.8|11259.9|11247.9|11259.9|11247.9|11259.8|11247.8|0
1737547460000|2025-01-22 12:04:20|11264.4|11252.4|11264.5|11252.5|11264.5|11252.5|11264.3|11252.3|0
1737547470000|2025-01-22 12:04:30|11263.9|11251.9|11268.4|11256.4|11268.4|11256.4|11263.8|11251.8|0
1737547480000|2025-01-22 12:04:40|11268.7|11256.7|11268.4|11256.4|11268.7|11256.7|11268.4|11256.4|0
1737547510000|2025-01-22 12:05:10|11268.5|11256.5|11268.9|11256.9|11268.9|11256.9|11268.5|11256.5|0
1737547540000|2025-01-22 12:05:40|11268.1|11256.1|11266.5|11254.5|11268.1|11256.1|11266.5|11254.5|0
1737547550000|2025-01-22 12:05:50|11266.1|11254.1|11263.6|11251.6|11266.1|11254.1|11263.1|11251.1|0
1737547560000|2025-01-22 12:06:00|11263.3|11251.3|11263.3|11251.3|11263.3|11251.3|11263.3|11251.3|0
1737547570000|2025-01-22 12:06:10|11261.6|11249.6|11261.4|11249.4|11261.6|11249.6|11261.4|11249.4|3
1737547610000|2025-01-22 12:06:50|11262.8|11250.8|11266.8|11254.8|11266.9|11254.9|11262.8|11250.8|0
1737547630000|2025-01-22 12:07:10|11265.9|11253.9|11264.1|11252.1|11265.9|11253.9|11264|11252|0
1737547650000|2025-01-22 12:07:30|11264.3|11252.3|11264.8|11252.8|11264.8|11252.8|11264.3|11252.3|0
1737547670000|2025-01-22 12:07:50|11266.3|11254.3|11271.2|11259.2|11271.3|11259.3|11266.3|11254.3|0
1737547680000|2025-01-22 12:08:00|11272.8|11260.8|11273|11261|11273|11261|11272.8|11260.8|0
1737547690000|2025-01-22 12:08:10|11280.7|11268.7|11280.8|11268.8|11280.8|11268.8|11280.5|11268.5|2
1737547700000|2025-01-22 12:08:20|11281.7|11269.7|11282|11270|11282|11270|11281.7|11269.7|0
1737547710000|2025-01-22 12:08:30|11282.2|11270.2|11282.2|11270.2|11282.2|11270.2|11282.2|11270.2|0
1737547740000|2025-01-22 12:09:00|11282.1|11270.1|11282.1|11270.1|11282.1|11270.1|11282.1|11270.1|0
1737547750000|2025-01-22 12:09:10|11284.9|11272.9|11285.3|11273.3|11285.3|11273.3|11284.9|11272.9|0
1737547770000|2025-01-22 12:09:30|11285.7|11273.7|11287.4|11275.4|11287.4|11275.4|11285.7|11273.7|0
1737547790000|2025-01-22 12:09:50|11287.9|11275.9|11287.9|11275.9|11287.9|11275.9|11287.9|11275.9|0
1737547800000|2025-01-22 12:10:00|11280.9|11268.9|11266.9|11254.9|11280.9|11268.9|11266.9|11254.9|2
1737547840000|2025-01-22 12:10:40|11261.6|11249.6|11260|11248|11261.6|11249.6|11260|11248|5
1737547860000|2025-01-22 12:11:00|11260.3|11248.3|11261|11249|11261|11249|11260.3|11248.3|0
1737547870000|2025-01-22 12:11:10|11261.1|11249.1|11261.9|11249.9|11261.9|11249.9|11261.1|11249.1|1
1737547880000|2025-01-22 12:11:20|11257.4|11245.4|11257.4|11245.4|11257.4|11245.4|11257.4|11245.4|0
1737547890000|2025-01-22 12:11:30|||||||||1
1737547920000|2025-01-22 12:12:00|11258.4|11246.4|11258.4|11246.4|11258.4|11246.4|11258.4|11246.4|0
1737547930000|2025-01-22 12:12:10|11258.5|11246.5|11260|11248|11260|11248|11258.5|11246.5|1
1737547970000|2025-01-22 12:12:50|11258|11246|11258.3|11246.3|11258.3|11246.3|11257.6|11245.6|2
1737547980000|2025-01-22 12:13:00|11258.9|11246.9|11259.3|11247.3|11259.3|11247.3|11258.9|11246.9|0
1737548010000|2025-01-22 12:13:30|11259.6|11247.6|11259.6|11247.6|11259.6|11247.6|11259.6|11247.6|0
1737548050000|2025-01-22 12:14:10|11260.6|11248.6|11260.6|11248.6|11260.6|11248.6|11260.6|11248.6|0
1737548070000|2025-01-22 12:14:30|11260.3|11248.3|11260.3|11248.3|11260.3|11248.3|11260.3|11248.3|0
1737548080000|2025-01-22 12:14:40|11260.2|11248.2|11260.2|11248.2|11260.2|11248.2|11260.2|11248.2|0
1737548100000|2025-01-22 12:15:00|11260.4|11248.4|11261.2|11253.2|11261.7|11253.2|11260.4|11248.4|0
1737548140000|2025-01-22 12:15:40|11264.2|11256.2|11265.7|11253.7|11267.2|11256.2|11261.1|11249.1|2
1737548150000|2025-01-22 12:15:50|11264.2|11252.2|11264|11252|11264.2|11252.2|11264|11252|0
1737548160000|2025-01-22 12:16:00|11263.6|11251.6|11262.6|11250.6|11263.6|11251.6|11262.6|11250.6|0
1737548190000|2025-01-22 12:16:30|11259.6|11247.6|11262.1|11250.1|11262.5|11250.5|11255.4|11243.4|6
1737548200000|2025-01-22 12:16:40|11268.1|11256.1|11266.4|11254.4|11269.1|11257.1|11266.1|11254.1|1
1737548220000|2025-01-22 12:17:00|11266.7|11254.7|11266.7|11254.7|11266.7|11254.7|11266.7|11254.7|0
1737548250000|2025-01-22 12:17:30|11266.2|11254.2|11265.1|11253.1|11266.2|11254.2|11265.1|11253.1|0
1737548260000|2025-01-22 12:17:40|11261.4|11249.4|11262|11250|11262|11250|11259.7|11247.7|2
1737548270000|2025-01-22 12:17:50|11260.9|11248.9|11261.5|11249.5|11261.5|11249.5|11260.9|11248.9|0
1737548280000|2025-01-22 12:18:00|11261.1|11249.1|11262.5|11250.5|11262.5|11250.5|11261.1|11249.1|0
1737548320000|2025-01-22 12:18:40|11263|11251|11263|11251|11263|11251|11263|11251|0
1737548390000|2025-01-22 12:19:50|11262.9|11250.9|11262.9|11250.9|11262.9|11250.9|11262.9|11250.9|0
1737548400000|2025-01-22 12:20:00|11262.6|11250.6|11262.6|11250.6|11263|11251|11262.5|11250.5|0
1737548420000|2025-01-22 12:20:20|11262.5|11250.5|11261.5|11253.5|11263.1|11253.5|11261.5|11250.5|0
1737548430000|2025-01-22 12:20:30|11262.6|11254.6|11262.6|11254.6|11262.6|11254.6|11262.6|11254.6|0
1737548440000|2025-01-22 12:20:40|11265.6|11257.6|11267.3|11255.3|11267.3|11257.6|11265.6|11255.3|1
1737548450000|2025-01-22 12:20:50|11266.5|11254.5|11257.1|11245.1|11266.5|11254.5|11257.1|11245.1|0
1737548460000|2025-01-22 12:21:00|11257.5|11245.5|11256.1|11244.1|11257.5|11245.5|11256.1|11244.1|20
1737548470000|2025-01-22 12:21:10|11256.8|11244.8|11256.8|11244.8|11256.8|11244.8|11256.8|11244.8|0
1737548480000|2025-01-22 12:21:20|11256.3|11244.3|11256.3|11244.3|11256.3|11244.3|11256.3|11244.3|0
1737548500000|2025-01-22 12:21:40|11256.2|11244.2|11256.2|11244.2|11256.2|11244.2|11256.2|11244.2|0
1737548520000|2025-01-22 12:22:00|11255.5|11243.5|11255.5|11243.5|11255.5|11243.5|11255.5|11243.5|0
1737548530000|2025-01-22 12:22:10|11255.6|11243.6|11257.4|11245.4|11260.9|11248.9|11255.6|11243.6|0
1737548540000|2025-01-22 12:22:20|11257|11245|11258.6|11246.6|11258.9|11246.9|11257|11245|2
1737548550000|2025-01-22 12:22:30|11258.2|11246.2|11259.2|11247.2|11259.2|11247.2|11258.2|11246.2|0
1737548580000|2025-01-22 12:23:00|11258.3|11246.3|11256.7|11244.7|11258.3|11246.3|11256.7|11244.7|0
1737548600000|2025-01-22 12:23:20|11259.2|11247.2|11263.6|11251.6|11264.2|11252.2|11259.2|11247.2|0
1737548640000|2025-01-22 12:24:00|11268.7|11256.7|11269.4|11257.4|11270.1|11258.1|11268.7|11256.7|1
1737548670000|2025-01-22 12:24:30|11266.2|11254.2|11266.2|11254.2|11266.4|11254.4|11266.2|11254.2|0
1737548710000|2025-01-22 12:25:10|11266.4|11254.4|11268.1|11256.1|11268.5|11256.5|11266.4|11254.4|0
1737548720000|2025-01-22 12:25:20|11269.4|11257.4|11269.1|11257.1|11269.4|11257.4|11268.9|11256.9|2
1737548730000|2025-01-22 12:25:30|11270.8|11258.8|11272.4|11260.4|11275.7|11263.7|11270.8|11258.8|1
1737548740000|2025-01-22 12:25:40|11272.2|11260.2|11270.6|11258.6|11272.2|11260.2|11270.6|11258.6|3
1737548750000|2025-01-22 12:25:50|11274.9|11262.9|11274.4|11262.4|11275.1|11263.1|11274.4|11262.4|4
1737548760000|2025-01-22 12:26:00|11274.7|11262.7|11276.6|11264.6|11279.6|11267.6|11274.7|11262.7|0
1737548770000|2025-01-22 12:26:10|11280.4|11268.4|11279.9|11267.9|11280.4|11268.4|11279.9|11267.9|0
1737548790000|2025-01-22 12:26:30|11280.2|11268.2|11283.2|11271.2|11283.2|11271.2|11280.2|11268.2|0
1737548840000|2025-01-22 12:27:20|11283.5|11271.5|11283.9|11271.9|11283.9|11271.9|11283.5|11271.5|0
1737548860000|2025-01-22 12:27:40|11283.8|11271.8|11283.8|11271.8|11283.8|11271.8|11283.8|11271.8|0
1737548870000|2025-01-22 12:27:50|11284.4|11272.4|11290|11278|11290|11278|11284.4|11272.4|1
1737548890000|2025-01-22 12:28:10|11296.3|11284.3|11299|11287|11299.3|11287.3|11296.3|11284.3|3
1737548900000|2025-01-22 12:28:20|11300.5|11288.5|11310.1|11298.1|11310.1|11298.1|11300.5|11288.5|0
1737548910000|2025-01-22 12:28:30|11310.6|11298.6|11313.6|11301.6|11313.6|11301.6|11310.6|11298.6|0
1737548920000|2025-01-22 12:28:40|11313.3|11301.3|11305.4|11293.4|11314.5|11302.5|11302.6|11290.6|1
1737548930000|2025-01-22 12:28:50|11303.1|11291.1|11301.4|11289.4|11303.1|11291.1|11298.3|11286.3|0
1737548940000|2025-01-22 12:29:00|11295.8|11283.8|11295.9|11283.9|11295.9|11283.9|11295.8|11283.8|0
1737548950000|2025-01-22 12:29:10|11293.3|11281.3|11296.6|11284.6|11296.6|11284.6|11293.3|11281.3|3
1737548960000|2025-01-22 12:29:20|11297.4|11285.4|11302.8|11290.8|11302.8|11290.8|11297.4|11285.4|0
1737548970000|2025-01-22 12:29:30|11303.6|11291.6|11305.1|11293.1|11305.3|11293.3|11303.6|11291.6|1
1737548980000|2025-01-22 12:29:40|||||||||1
1737549000000|2025-01-22 12:30:00|11306.1|11294.1|11307.7|11295.7|11307.7|11295.7|11306.1|11294.1|1
1737549010000|2025-01-22 12:30:10|11307.4|11295.4|11306.2|11294.2|11307.4|11295.4|11306.1|11294.1|2
1737549020000|2025-01-22 12:30:20|11305.7|11293.7|11308.1|11296.1|11308.1|11296.1|11305.7|11293.7|0
1737549040000|2025-01-22 12:30:40|11308.2|11296.2|11308.2|11296.2|11308.2|11296.2|11308.2|11296.2|0
1737549070000|2025-01-22 12:31:10|11309.4|11297.4|11309.8|11297.8|11309.8|11297.8|11308.9|11296.9|0
1737549080000|2025-01-22 12:31:20|11309.3|11297.3|11309.3|11297.3|11309.3|11297.3|11309.3|11297.3|0
1737549100000|2025-01-22 12:31:40|11308.8|11300.8|11308.8|11300.8|11308.8|11300.8|11308.8|11300.8|0
1737549120000|2025-01-22 12:32:00|11311.2|11299.2|11310.9|11298.9|11311.2|11299.2|11310.9|11298.9|2
1737549130000|2025-01-22 12:32:10|11309.5|11297.5|11302|11290|11309.5|11297.5|11302|11290|3
1737549140000|2025-01-22 12:32:20|11300.2|11288.2|11294.1|11282.1|11300.5|11290.6|11294|11282|2
1737549150000|2025-01-22 12:32:30|11296.3|11284.3|11301.1|11289.1|11301.1|11289.1|11294.7|11282.7|1
1737549180000|2025-01-22 12:33:00|11301.5|11289.5|11305.4|11293.4|11305.4|11293.4|11300.5|11289.5|0
1737549190000|2025-01-22 12:33:10|11306.1|11294.1|11306.1|11294.1|11306.1|11294.1|11306.1|11294.1|0
1737549210000|2025-01-22 12:33:30|11307.7|11295.7|11310.4|11298.4|11310.4|11298.4|11307.7|11295.7|0
1737549220000|2025-01-22 12:33:40|11311.6|11299.6|11311.6|11299.6|11311.6|11299.6|11311.6|11299.6|0
1737549280000|2025-01-22 12:34:40|11311.1|11299.1|11310.9|11298.9|11311.1|11299.1|11310.9|11298.9|0
1737549290000|2025-01-22 12:34:50|11309.6|11297.6|11312.9|11300.9|11312.9|11300.9|11309.6|11297.6|0
1737549320000|2025-01-22 12:35:20|11313.7|11301.7|11313.6|11301.6|11313.7|11301.7|11313.6|11301.6|0
1737549340000|2025-01-22 12:35:40|11307.1|11295.1|11303|11291|11307.1|11295.1|11303|11291|11
1737549370000|2025-01-22 12:36:10|11302.2|11290.2|11306.6|11294.6|11306.9|11294.9|11302.2|11290.2|1
1737549380000|2025-01-22 12:36:20|11310.8|11298.8|11308.1|11296.1|11310.8|11298.8|11307.3|11295.3|5
1737549390000|2025-01-22 12:36:30|11308.2|11296.2|11308.2|11296.2|11308.2|11296.2|11308.2|11296.2|0
1737549400000|2025-01-22 12:36:40|11308.8|11296.8|11309.3|11297.3|11311.7|11299.7|11308.8|11296.8|0
1737549420000|2025-01-22 12:37:00|11309.7|11297.7|11309.7|11297.7|11309.7|11297.7|11309.7|11297.7|0
1737549430000|2025-01-22 12:37:10|11310.6|11298.6|11312.5|11300.5|11312.5|11300.5|11310.6|11298.6|0
1737549450000|2025-01-22 12:37:30|11311.7|11299.7|11311.7|11299.7|11311.7|11299.7|11311.7|11299.7|0
1737549460000|2025-01-22 12:37:40|11312.6|11300.6|11312.9|11300.9|11312.9|11300.9|11312.6|11300.6|0
1737549490000|2025-01-22 12:38:10|11313|11301|11319.3|11307.3|11326.2|11314.2|11313|11301|15
1737549500000|2025-01-22 12:38:20|11320.5|11308.5|11319.6|11307.6|11320.5|11308.5|11317.6|11305.6|0
1737549510000|2025-01-22 12:38:30|11325|11313|11324.8|11312.8|11325|11313|11324.8|11312.8|1
1737549520000|2025-01-22 12:38:40|11325.7|11313.7|11323.3|11311.3|11325.7|11313.7|11322.8|11310.8|0
1737549540000|2025-01-22 12:39:00|11321.4|11309.4|11317.1|11305.1|11321.4|11309.4|11317.1|11305.1|0
1737549560000|2025-01-22 12:39:20|11316.9|11304.9|11315.4|11303.4|11316.9|11304.9|11315.4|11303.4|0
1737549580000|2025-01-22 12:39:40|11312.7|11300.7|11309.2|11297.2|11312.7|11300.7|11309.2|11297.2|0
1737549600000|2025-01-22 12:40:00|11310|11298|11310|11298|11310|11298|11310|11298|0
1737549610000|2025-01-22 12:40:10|11309.7|11297.7|11308.5|11296.5|11309.7|11297.7|11306.2|11294.2|0
1737549630000|2025-01-22 12:40:30|11286.8|11274.8|11274.8|11262.8|11286.8|11274.8|11274.8|11262.8|2
1737549640000|2025-01-22 12:40:40|11273.6|11261.6|11273.5|11261.5|11273.8|11261.8|11273.5|11261.5|0
1737549650000|2025-01-22 12:40:50|11273.6|11261.6|11274.8|11262.8|11274.8|11262.8|11273.6|11261.6|1
1737549660000|2025-01-22 12:41:00|11275|11263|11275|11263|11275|11263|11275|11263|0
1737549670000|2025-01-22 12:41:10|11275.1|11263.1|11267.5|11255.5|11275.1|11263.1|11267.5|11255.5|0
1737549690000|2025-01-22 12:41:30|11267.1|11255.1|11272.8|11260.8|11273.3|11261.3|11264.2|11252.2|1
1737549700000|2025-01-22 12:41:40|11271.7|11259.7|11271.7|11259.7|11271.7|11259.7|11271.7|11259.7|0
1737549710000|2025-01-22 12:41:50|11273.2|11261.2|11265.4|11253.4|11273.2|11261.2|11265.4|11253.4|3
1737549720000|2025-01-22 12:42:00|11265.6|11253.6|11265.4|11253.4|11265.6|11253.6|11265.4|11253.4|2
1737549730000|2025-01-22 12:42:10|||||||||1
1737549740000|2025-01-22 12:42:20|11262.2|11250.2|11268.7|11256.7|11272.3|11260.3|11260.3|11248.3|71
1737549750000|2025-01-22 12:42:30|11268.3|11256.3|11265.8|11253.8|11268.3|11256.3|11265.7|11253.7|0
1737549760000|2025-01-22 12:42:40|11262.2|11250.2|11262.2|11250.2|11262.2|11250.2|11262.2|11250.2|0
1737549770000|2025-01-22 12:42:50|11262.4|11250.4|11263.4|11251.4|11263.4|11251.4|11262.4|11250.4|0
1737549780000|2025-01-22 12:43:00|11263.7|11251.7|11271.3|11259.3|11274|11262|11263.7|11251.7|1
1737549790000|2025-01-22 12:43:10|11270.9|11258.9|11270.9|11258.9|11270.9|11258.9|11270.9|11258.9|0
1737549810000|2025-01-22 12:43:30|11270.2|11258.2|11255.4|11243.4|11270.2|11259.2|11255.4|11243.4|1
1737549820000|2025-01-22 12:43:40|11254.1|11242.1|11259.4|11247.4|11260.1|11248.1|11253.7|11241.7|1
1737549830000|2025-01-22 12:43:50|11265.3|11253.3|11260.8|11248.8|11272.1|11260.1|11260.8|11248.8|1
1737549840000|2025-01-22 12:44:00|11261.8|11249.8|11261.8|11249.8|11261.8|11249.8|11261.8|11249.8|0
1737549850000|2025-01-22 12:44:10|11262.1|11250.1|11261.8|11249.8|11262.1|11250.1|11261.8|11249.8|1
1737549860000|2025-01-22 12:44:20|11261.4|11249.4|11260.7|11248.7|11261.4|11249.4|11260.7|11248.7|0
1737549880000|2025-01-22 12:44:40|11260.8|11248.8|11263.8|11251.8|11264|11253.7|11260.8|11248.8|0
1737549890000|2025-01-22 12:44:50|11262.8|11250.8|11262.8|11250.8|11262.8|11250.8|11262.8|11250.8|1
1737549910000|2025-01-22 12:45:10|11263.5|11251.5|11263.1|11251.1|11263.6|11251.6|11262.7|11250.7|3
1737549920000|2025-01-22 12:45:20|11261.3|11249.3|11261.3|11249.3|11261.3|11249.3|11261.3|11249.3|0
1737549940000|2025-01-22 12:45:40|11262|11250|11262.7|11250.7|11262.7|11250.7|11262|11250|0
1737549950000|2025-01-22 12:45:50|11264.6|11252.6|11267.6|11255.6|11271.6|11259.6|11264.6|11252.6|0
1737549960000|2025-01-22 12:46:00|11267.2|11255.2|11267.2|11255.2|11267.2|11255.2|11267.2|11255.2|0
1737549970000|2025-01-22 12:46:10|11268|11256|11274.8|11262.8|11274.8|11262.8|11268|11256|0
1737549980000|2025-01-22 12:46:20|11274.3|11262.3|11269.3|11257.3|11274.6|11262.6|11268.8|11256.8|0
1737549990000|2025-01-22 12:46:30|11270|11258|11272.2|11260.2|11272.2|11260.2|11270|11258|0
1737550000000|2025-01-22 12:46:40|11273.4|11261.4|11276.2|11264.2|11276.8|11264.8|11273.4|11261.4|0
1737550010000|2025-01-22 12:46:50|11280.7|11268.7|11282|11270|11282|11270|11280.7|11268.7|0
1737550020000|2025-01-22 12:47:00|11282.1|11270.1|11282.1|11270.1|11282.1|11270.1|11282.1|11270.1|0
1737550030000|2025-01-22 12:47:10|11282.5|11270.5|11282.5|11270.5|11282.5|11270.5|11282.5|11270.5|0
1737550040000|2025-01-22 12:47:20|11282.1|11270.1|11279.9|11267.9|11282.1|11270.1|11279.9|11267.9|1
1737550050000|2025-01-22 12:47:30|11277.8|11265.8|11280.5|11268.5|11280.5|11268.5|11277.8|11265.8|0
1737550060000|2025-01-22 12:47:40|11283.2|11271.2|11283.2|11271.2|11283.2|11271.2|11283.2|11271.2|0
1737550070000|2025-01-22 12:47:50|11287.6|11275.6|11288.1|11276.1|11288.1|11276.1|11287.6|11275.6|0
1737550080000|2025-01-22 12:48:00|11288.2|11276.2|11288.2|11276.2|11288.2|11276.2|11288.2|11276.2|0
1737550090000|2025-01-22 12:48:10|11292.3|11280.3|11292.6|11280.6|11292.6|11280.6|11292.3|11280.3|0
1737550100000|2025-01-22 12:48:20|11293.9|11281.9|11293.9|11281.9|11293.9|11281.9|11293.9|11281.9|0
1737550120000|2025-01-22 12:48:40|11293.6|11281.6|11293.6|11281.6|11293.6|11281.6|11293.6|11281.6|0
1737550130000|2025-01-22 12:48:50|11294.3|11282.3|11300.7|11288.7|11300.7|11288.7|11294.3|11282.3|1
1737550140000|2025-01-22 12:49:00|11297.7|11285.7|11295.5|11283.5|11297.7|11285.7|11294.9|11282.9|2
1737550160000|2025-01-22 12:49:20|11295.3|11283.3|11295|11283|11295.3|11283.3|11295|11283|10
1737550170000|2025-01-22 12:49:30|11295.2|11283.2|11295|11283|11295.2|11283.2|11295|11283|0
1737550200000|2025-01-22 12:50:00|11294.7|11282.7|11297.9|11285.9|11297.9|11289.4|11294.7|11282.7|3
1737550210000|2025-01-22 12:50:10|11297.5|11285.5|11297.4|11285.4|11297.5|11285.5|11297.4|11285.4|3
1737550220000|2025-01-22 12:50:20|11296.9|11284.9|11296.9|11284.9|11296.9|11284.9|11296.9|11284.9|1
1737550230000|2025-01-22 12:50:30|11297|11285|11297.4|11285.4|11297.4|11285.4|11297|11285|0
1737550240000|2025-01-22 12:50:40|11297.5|11285.5|11297.2|11285.2|11297.5|11285.5|11297|11285|1
1737550250000|2025-01-22 12:50:50|11295.4|11287.4|11295.4|11287.4|11295.4|11287.4|11295.4|11287.4|0
1737550260000|2025-01-22 12:51:00|11296.2|11288.2|11298.4|11286.4|11298.4|11288.2|11296.2|11286.4|7
1737550270000|2025-01-22 12:51:10|11296.5|11288.5|11296.5|11288.5|11296.5|11288.5|11296.5|11288.5|0
1737550290000|2025-01-22 12:51:30|11296.7|11288.7|11312.5|11300.5|11312.5|11300.5|11296.7|11288.7|1
1737550300000|2025-01-22 12:51:40|11311.3|11299.3|11309.7|11297.7|11311.3|11299.3|11308.2|11296.2|1
1737550330000|2025-01-22 12:52:10|11308.8|11296.8|11307.2|11295.2|11308.8|11296.8|11306.9|11294.9|0
1737550340000|2025-01-22 12:52:20|11307.8|11295.8|11311.4|11299.4|11311.4|11299.4|11307.8|11295.8|0
1737550370000|2025-01-22 12:52:50|11310.8|11298.8|11308.6|11296.6|11310.8|11298.8|11307.9|11295.9|0
1737550380000|2025-01-22 12:53:00|11312.1|11300.1|11312.1|11300.1|11312.1|11300.1|11312.1|11300.1|1
1737550390000|2025-01-22 12:53:10|11314.3|11302.3|11314.4|11302.4|11314.4|11302.4|11314.3|11302.3|0
1737550400000|2025-01-22 12:53:20|11314.6|11302.6|11314.2|11302.2|11314.6|11302.6|11314.2|11302.2|0
1737550410000|2025-01-22 12:53:30|11318.8|11306.8|11318.8|11306.8|11318.8|11306.8|11318.8|11306.8|0
1737550420000|2025-01-22 12:53:40|11321.3|11309.3|11320.9|11308.9|11321.3|11309.3|11320.9|11308.9|0
1737550440000|2025-01-22 12:54:00|11313.7|11301.7|11314.2|11302.2|11314.2|11302.2|11313.7|11301.7|0
1737550460000|2025-01-22 12:54:20|11310.3|11298.3|11308.9|11296.9|11310.3|11298.3|11308.9|11296.9|1
1737550470000|2025-01-22 12:54:30|11308.2|11296.2|11310.6|11298.6|11310.6|11298.6|11308.2|11296.2|0
1737550480000|2025-01-22 12:54:40|11310.3|11298.3|11310.7|11298.7|11311.2|11299.2|11310.3|11298.3|0
1737550500000|2025-01-22 12:55:00|11310.8|11298.8|11314.3|11302.3|11314.3|11302.3|11310.8|11298.8|0
1737550510000|2025-01-22 12:55:10|11314.4|11302.4|11314.4|11302.4|11314.4|11302.4|11314.4|11302.4|0
1737550520000|2025-01-22 12:55:20|11315.1|11303.1|11319|11307|11319|11307|11315.1|11303.1|0
1737550550000|2025-01-22 12:55:50|11318.9|11306.9|11316.3|11304.3|11318.9|11306.9|11316.3|11304.3|0
1737550560000|2025-01-22 12:56:00|11310.9|11298.9|11310.9|11298.9|11310.9|11298.9|11310.7|11298.7|0
1737550570000|2025-01-22 12:56:10|11311|11299|11311|11299|11311|11299|11310.9|11298.9|0
1737550580000|2025-01-22 12:56:20|11310.9|11298.9|11310.8|11298.8|11310.9|11298.9|11310.8|11298.8|0
1737550590000|2025-01-22 12:56:30|11309.9|11297.9|11309.9|11297.9|11309.9|11297.9|11309.9|11297.9|0
1737550610000|2025-01-22 12:56:50|11309.5|11297.5|11310.4|11298.4|11310.4|11298.4|11309.5|11297.5|0
1737550630000|2025-01-22 12:57:10|11310.5|11298.5|11310.9|11298.9|11310.9|11298.9|11310.5|11298.5|0
1737550640000|2025-01-22 12:57:20|11311|11299|11311.4|11299.4|11311.8|11299.8|11311|11299|0
1737550650000|2025-01-22 12:57:30|11311.8|11299.8|11311.8|11299.8|11311.8|11299.8|11311.8|11299.8|0
1737550660000|2025-01-22 12:57:40|11309.2|11297.2|11310.3|11298.3|11310.3|11298.3|11309.2|11297.2|1
1737550680000|2025-01-22 12:58:00|11310.9|11298.9|11311.4|11299.4|11311.4|11299.4|11310.9|11298.9|0
1737550700000|2025-01-22 12:58:20|11312.4|11300.4|11310.4|11302.4|11312.4|11302.4|11310.4|11299.9|0
1737550710000|2025-01-22 12:58:30|11309.7|11301.7|11309.7|11301.7|11309.7|11301.7|11309.7|11301.7|1
1737550720000|2025-01-22 12:58:40|11289.7|11281.7|11286.9|11274.9|11289.7|11281.7|11282.9|11270.9|7
1737550730000|2025-01-22 12:58:50|11287.6|11275.6|11292.1|11280.1|11292.4|11280.4|11287.6|11275.6|0
1737550740000|2025-01-22 12:59:00|11292.4|11280.4|11295.9|11283.9|11298.5|11286.5|11292.4|11280.4|0
1737550750000|2025-01-22 12:59:10|11295.8|11283.8|11296.4|11284.4|11296.9|11284.9|11295.4|11283.4|0
1737550760000|2025-01-22 12:59:20|11296.6|11284.6|11307.7|11295.7|11307.7|11295.7|11296.6|11284.6|1
1737550770000|2025-01-22 12:59:30|11307.9|11295.9|11308.1|11296.1|11308.8|11296.8|11307.9|11295.9|0
1737550790000|2025-01-22 12:59:50|11308.7|11296.7|11308.7|11296.7|11308.7|11296.7|11308.7|11296.7|0
1737550800000|2025-01-22 13:00:00|11309.2|11297.2|11301.9|11289.9|11310.7|11298.7|11298.2|11286.2|14
1737550810000|2025-01-22 13:00:10|11303.4|11291.4|11310.1|11298.1|11310.4|11298.4|11302.2|11290.2|3
1737550820000|2025-01-22 13:00:20|11306.7|11294.7|11309.5|11297.5|11309.5|11297.5|11305.7|11293.7|21
1737550830000|2025-01-22 13:00:30|11309.8|11297.8|11313.1|11301.1|11313.1|11301.1|11309|11297|0
1737550840000|2025-01-22 13:00:40|11313.8|11301.8|11320.7|11308.7|11320.7|11308.7|11313.5|11301.5|3
1737550850000|2025-01-22 13:00:50|11321.7|11309.7|11343.6|11331.6|11343.6|11331.6|11321.7|11309.7|1
1737550860000|2025-01-22 13:01:00|11343.5|11331.5|11335.1|11323.1|11345.8|11337.6|11335.1|11323.1|3
1737550870000|2025-01-22 13:01:10|11334.3|11322.3|11316.6|11304.6|11334.3|11322.3|11314.5|11302.5|9
1737550880000|2025-01-22 13:01:20|11316.7|11304.7|11319.2|11307.2|11319.2|11308.7|11315.7|11304.7|5
1737550890000|2025-01-22 13:01:30|11318.4|11306.4|11319.2|11307.2|11319.2|11307.2|11318.4|11306.4|3
1737550900000|2025-01-22 13:01:40|11342.7|11330.7|11344.2|11332.2|11344.8|11332.8|11342.4|11330.4|7
1737550910000|2025-01-22 13:01:50|11343.6|11331.6|11344.1|11332.1|11347.1|11335.1|11342.6|11330.6|0
1737550920000|2025-01-22 13:02:00|11343.9|11331.9|11342.6|11330.6|11343.9|11331.9|11342.6|11330.6|0
1737550930000|2025-01-22 13:02:10|11344.9|11332.9|11346.7|11334.7|11346.7|11334.7|11344.9|11332.9|1
1737550950000|2025-01-22 13:02:30|11346.2|11334.2|11348.6|11336.6|11348.9|11336.9|11346.2|11334.2|1
1737550960000|2025-01-22 13:02:40|11347.5|11335.5|11344.7|11332.7|11347.5|11335.5|11344.7|11332.7|0
1737550970000|2025-01-22 13:02:50|11342.4|11330.4|11328.3|11316.3|11342.4|11330.4|11328.3|11316.3|2
1737550980000|2025-01-22 13:03:00|11328.2|11316.2|11326|11318|11328.2|11318|11326|11316.2|0
1737550990000|2025-01-22 13:03:10|11325.7|11317.7|11327.9|11315.9|11328.5|11317.7|11325.7|11315.9|0
1737551000000|2025-01-22 13:03:20|11327.8|11315.8|11327.4|11315.4|11328.3|11316.3|11327.4|11315.4|0
1737551010000|2025-01-22 13:03:30|11327|11315|11319.5|11307.5|11327|11316.9|11319.5|11307.5|2
1737551020000|2025-01-22 13:03:40|11319.4|11307.4|11319.4|11307.4|11320|11308|11318.6|11306.6|2
1737551030000|2025-01-22 13:03:50|11319.9|11307.9|11315.4|11303.4|11320.3|11308.3|11312.4|11300.4|1
1737551040000|2025-01-22 13:04:00|11316.1|11304.1|11314.5|11302.5|11316.6|11304.6|11310.9|11298.9|2
1737551050000|2025-01-22 13:04:10|11310.9|11298.9|11308.4|11296.4|11311.9|11299.9|11308.4|11296.4|12
1737551060000|2025-01-22 13:04:20|11309.4|11297.4|11320.5|11308.5|11320.5|11309.3|11309.4|11297.4|11
1737551070000|2025-01-22 13:04:30|11318|11306|11317.6|11305.6|11318.1|11306.1|11317.5|11305.5|3
1737551080000|2025-01-22 13:04:40|11317|11305|11313|11301|11317|11305|11311|11299|1
1737551090000|2025-01-22 13:04:50|11314|11302|11312.6|11300.6|11314.1|11302.1|11311.5|11299.5|0
1737551100000|2025-01-22 13:05:00|11316|11304|11324.6|11312.6|11328.2|11316.2|11316|11304|2
1737551110000|2025-01-22 13:05:10|11317.5|11305.5|11322|11310|11325.1|11313.1|11309.5|11299.4|8
1737551120000|2025-01-22 13:05:20|11322.8|11310.8|11327.1|11315.1|11332.6|11320.6|11322.8|11310.8|2
1737551130000|2025-01-22 13:05:30|11326.7|11314.7|11325.6|11313.6|11327.2|11315.2|11325.4|11313.4|2
1737551140000|2025-01-22 13:05:40|11326.4|11314.4|11325.6|11313.6|11336.1|11324.1|11325.6|11313.6|1
1737551150000|2025-01-22 13:05:50|11326.2|11314.2|11324.9|11312.9|11326.2|11314.2|11324.4|11312.4|0
1737551160000|2025-01-22 13:06:00|11324.4|11312.4|11321.7|11309.7|11324.9|11312.9|11321.7|11309.7|3
1737551170000|2025-01-22 13:06:10|11324.6|11312.6|11331.9|11319.9|11334.6|11322.6|11324.6|11312.6|3
1737551180000|2025-01-22 13:06:20|11332.4|11320.4|11335.9|11323.9|11335.9|11323.9|11332.4|11320.4|2
1737551190000|2025-01-22 13:06:30|11335.7|11323.7|11334.9|11322.9|11335.7|11323.7|11334.9|11322.9|1
1737551200000|2025-01-22 13:06:40|11335|11323|11337.9|11325.9|11338.9|11326.9|11334.9|11322.9|4
1737551210000|2025-01-22 13:06:50|11338|11326|11338|11326|11338|11326|11338|11326|1
1737551220000|2025-01-22 13:07:00|11338.3|11326.3|11338.1|11326.1|11339.7|11327.7|11338.1|11326.1|1
1737551230000|2025-01-22 13:07:10|11338.6|11326.6|11340.8|11328.8|11342.2|11330.2|11338.6|11326.6|3
1737551250000|2025-01-22 13:07:30|11342.3|11330.3|11348.3|11336.3|11348.3|11336.3|11342|11330|4
1737551260000|2025-01-22 13:07:40|11349.2|11337.2|11342.6|11330.6|11349.3|11337.3|11341.7|11329.7|3
1737551270000|2025-01-22 13:07:50|11342.5|11330.5|11343.6|11331.6|11343.7|11331.7|11342.5|11330.5|4
1737551280000|2025-01-22 13:08:00|11343.1|11331.1|11342.1|11330.1|11343.1|11331.1|11342.1|11330.1|1
1737551290000|2025-01-22 13:08:10|11342.6|11330.6|11341.7|11329.7|11342.7|11330.7|11339.2|11327.2|1
1737551300000|2025-01-22 13:08:20|11342.2|11330.2|11342.7|11330.7|11342.7|11330.7|11342.2|11330.2|1
1737551310000|2025-01-22 13:08:30|11341.8|11329.8|11346|11334|11346.6|11334.6|11338.8|11326.8|6
1737551320000|2025-01-22 13:08:40|11346.2|11334.2|11347.7|11335.7|11348.2|11336.2|11346.2|11334.2|0
1737551330000|2025-01-22 13:08:50|11346.8|11334.8|11340.8|11328.8|11346.8|11334.8|11339.7|11327.7|0
1737551340000|2025-01-22 13:09:00|11343.7|11331.7|11334.8|11322.8|11343.7|11331.7|11334.8|11322.8|2
1737551350000|2025-01-22 13:09:10|11335|11323|11345.1|11333.1|11345.2|11333.2|11335|11323|3
1737551360000|2025-01-22 13:09:20|11345.6|11333.6|11343.5|11335.5|11346.7|11335.5|11343.5|11333.6|0
1737551370000|2025-01-22 13:09:30|11342.3|11334.3|11356.5|11344.5|11360.1|11348.1|11342.3|11333.6|6
1737551380000|2025-01-22 13:09:40|11358|11346|11358|11346|11358|11346|11358|11346|0
1737551390000|2025-01-22 13:09:50|11358.6|11346.6|11357.8|11345.8|11358.6|11346.6|11357.8|11345.8|1
1737551400000|2025-01-22 13:10:00|11358.5|11346.5|11357.6|11345.6|11359.6|11347.6|11357.6|11345.6|1
1737551410000|2025-01-22 13:10:10|||||||||2
1737551420000|2025-01-22 13:10:20|11358|11346|11357.1|11345.1|11358.7|11346.7|11357.1|11345.1|1
1737551430000|2025-01-22 13:10:30|||||||||2
1737551440000|2025-01-22 13:10:40|11349.1|11337.1|11345.2|11333.2|11349.1|11337.1|11345.2|11333.2|3
1737551450000|2025-01-22 13:10:50|11344.8|11332.8|11338.6|11326.6|11344.8|11332.8|11338.6|11326.6|4
1737551460000|2025-01-22 13:11:00|11338.1|11326.1|11337.3|11325.3|11338.8|11326.8|11334.1|11322.1|5
1737551470000|2025-01-22 13:11:10|11338|11326|11338.7|11326.7|11338.8|11326.8|11338|11326|4
1737551480000|2025-01-22 13:11:20|11346.6|11334.6|11347|11335|11349.1|11337.1|11346.6|11334.6|5
1737551490000|2025-01-22 13:11:30|11348.4|11336.4|11347.6|11335.6|11348.4|11336.4|11346.7|11334.7|0
1737551500000|2025-01-22 13:11:40|11347.7|11335.7|11347.6|11335.6|11347.7|11335.7|11346.6|11334.6|2
1737551510000|2025-01-22 13:11:50|11347.2|11335.2|11346.1|11334.1|11347.3|11335.3|11346.1|11334.1|1
1737551520000|2025-01-22 13:12:00|11350.5|11338.5|11351.5|11339.5|11351.5|11339.5|11350.5|11338.5|0
1737551530000|2025-01-22 13:12:10|11354.2|11342.2|11354.5|11342.5|11359|11347|11354.2|11342.2|1
1737551540000|2025-01-22 13:12:20|11353.3|11341.3|11354|11342|11354.6|11342.6|11353.3|11341.3|3
1737551550000|2025-01-22 13:12:30|11353.6|11341.6|11345.4|11333.4|11353.6|11341.6|11345.4|11333.4|2
1737551560000|2025-01-22 13:12:40|11346.3|11334.3|11354.5|11342.5|11354.5|11342.5|11346.1|11334.1|1
1737551570000|2025-01-22 13:12:50|11354.6|11342.6|11352.5|11340.5|11354.6|11342.6|11352.5|11340.5|2
1737551580000|2025-01-22 13:13:00|11352.6|11340.6|11354.5|11342.5|11354.5|11342.5|11352.6|11340.6|1
1737551590000|2025-01-22 13:13:10|11354|11342|11351.8|11339.8|11354|11342|11350|11338|1
1737551600000|2025-01-22 13:13:20|11352.3|11340.3|11351|11339|11353.8|11341.8|11350|11338|2
1737551610000|2025-01-22 13:13:30|11350.9|11338.9|11350.3|11338.3|11351.9|11339.9|11350.3|11338.3|1
1737551620000|2025-01-22 13:13:40|11349.7|11337.7|11345.4|11333.4|11349.7|11337.7|11345.4|11333.4|1
1737551630000|2025-01-22 13:13:50|11344.7|11332.7|11343.6|11331.6|11344.7|11332.7|11343.6|11331.6|5
1737551640000|2025-01-22 13:14:00|11342.9|11330.9|11342.9|11330.9|11343.1|11331.1|11342.9|11330.9|1
1737551650000|2025-01-22 13:14:10|11343.1|11331.1|11343.4|11331.4|11343.4|11331.4|11343.1|11331.1|1
1737551660000|2025-01-22 13:14:20|11352.9|11340.9|11352.8|11340.8|11352.9|11340.9|11352.8|11340.8|3
1737551670000|2025-01-22 13:14:30|11352.6|11340.6|11353.2|11341.2|11353.2|11341.2|11351.4|11339.4|1
1737551680000|2025-01-22 13:14:40|11353.9|11341.9|11354.9|11342.9|11354.9|11342.9|11353.9|11341.9|1
1737551690000|2025-01-22 13:14:50|11355.3|11343.3|11357.3|11345.3|11357.3|11345.3|11355.3|11343.3|0
1737551700000|2025-01-22 13:15:00|11355.9|11343.9|11356.9|11344.9|11356.9|11344.9|11355.9|11343.9|3
1737551710000|2025-01-22 13:15:10|11356.6|11344.6|11357.1|11345.1|11357.1|11345.1|11356.6|11344.6|1
1737551720000|2025-01-22 13:15:20|11358.9|11346.9|11358.9|11346.9|11358.9|11346.9|11358.9|11346.9|2
1737551730000|2025-01-22 13:15:30|11358.6|11346.6|11348.1|11336.1|11358.8|11346.8|11348.1|11336.1|5
1737551740000|2025-01-22 13:15:40|11347.1|11335.1|11345.7|11333.7|11347.1|11335.1|11345.1|11333.1|0
1737551750000|2025-01-22 13:15:50|11345.6|11333.6|11345.6|11333.6|11345.6|11333.6|11345.6|11333.6|0
1737551760000|2025-01-22 13:16:00|11346.2|11334.2|11351.1|11339.1|11351.1|11339.1|11346.2|11334.2|1
1737551770000|2025-01-22 13:16:10|11361.1|11349.1|11367.2|11355.2|11368.2|11356.2|11361.1|11349.1|3
1737551780000|2025-01-22 13:16:20|11366.9|11354.9|11366.9|11354.9|11366.9|11354.9|11366.9|11354.9|0
1737551790000|2025-01-22 13:16:30|11367.1|11355.1|11378.7|11366.7|11379|11369.5|11358.7|11346.7|17
1737551800000|2025-01-22 13:16:40|11378|11366|11378.5|11366.5|11378.7|11366.7|11378|11366|8
1737551810000|2025-01-22 13:16:50|11378|11366|11382.9|11374.9|11383.9|11374.9|11378|11366|12
1737551820000|2025-01-22 13:17:00|11384.7|11372.7|11383.5|11375.5|11384.7|11377.5|11381.5|11369.5|19
1737551830000|2025-01-22 13:17:10|11383.2|11377.2|11393.9|11381.9|11393.9|11381.9|11383.2|11377.2|13
1737551840000|2025-01-22 13:17:20|11393.2|11381.2|11385|11373|11393.2|11381.2|11385|11373|16
1737551850000|2025-01-22 13:17:30|11385.3|11373.3|11388.7|11382.7|11388.7|11382.7|11384|11373.3|7
1737551860000|2025-01-22 13:17:40|11389|11383|11388.5|11382.5|11392.2|11384.3|11388.5|11380.2|7
1737551880000|2025-01-22 13:18:00|11389.7|11383.7|11393|11381|11393|11383.7|11389.7|11381|2
1737551890000|2025-01-22 13:18:10|11390|11382|11390|11382|11390|11382|11390|11382|9
1737551900000|2025-01-22 13:18:20|11392.3|11380.3|11392.3|11380.3|11392.3|11380.3|11392.3|11380.3|0
1737551910000|2025-01-22 13:18:30|11390|11382|11390|11382|11390|11382|11390|11382|1
1737551920000|2025-01-22 13:18:40|11390.2|11384|11390.2|11382.2|11390.2|11384|11390|11382|11
1737551940000|2025-01-22 13:19:00|11390|11382|11388|11382|11390|11382.8|11388|11382|7
1737551950000|2025-01-22 13:19:10|11387.5|11381.5|11388|11382|11388|11382|11387.5|11381.5|4
1737551960000|2025-01-22 13:19:20|||||||||2
1737551970000|2025-01-22 13:19:30|||||||||3
1737551980000|2025-01-22 13:19:40|11378.8|11366.8|11354.3|11342.3|11378.8|11368.2|11353.8|11341.8|22
1737551990000|2025-01-22 13:19:50|11355.4|11343.4|11366|11354|11366|11356.3|11355.4|11343.4|8
1737552000000|2025-01-22 13:20:00|11364.6|11352.6|11365.2|11353.2|11365.8|11353.8|11364.6|11352.6|2
1737552010000|2025-01-22 13:20:10|11365.7|11353.7|11365.7|11353.7|11365.7|11353.7|11365.2|11353.2|1
1737552020000|2025-01-22 13:20:20|||||||||1
1737552030000|2025-01-22 13:20:30|11365.5|11353.5|11365.2|11353.2|11365.5|11353.5|11365.2|11353.2|1
1737552040000|2025-01-22 13:20:40|11365.7|11353.7|11365.7|11353.7|11366.2|11354.2|11365.5|11353.5|2
1737552050000|2025-01-22 13:20:50|11366|11354|11360.2|11348.2|11366|11354|11359.7|11347.7|3
1737552060000|2025-01-22 13:21:00|11359.9|11347.9|11359.5|11347.5|11359.9|11347.9|11359.5|11347.5|0
1737552070000|2025-01-22 13:21:10|11358.9|11346.9|11353.5|11345.5|11358.9|11346.9|11353.5|11345.5|2
1737552080000|2025-01-22 13:21:20|11358.8|11350.8|11358.2|11346.2|11359.2|11350.8|11358.2|11346.2|2
1737552090000|2025-01-22 13:21:30|11358.7|11346.7|11359|11347|11359|11347|11358.2|11346.2|1
1737552100000|2025-01-22 13:21:40|11359.3|11347.3|11362.2|11350.2|11362.2|11350.2|11358.7|11346.7|3
1737552110000|2025-01-22 13:21:50|11360.8|11352.8|11362.5|11350.5|11363|11352.8|11360.8|11349.7|5
1737552120000|2025-01-22 13:22:00|11361.2|11353.2|11354.2|11346.2|11363|11353.2|11353.9|11344|9
1737552130000|2025-01-22 13:22:10|11356|11344|11354.2|11346.2|11356|11346.2|11354.2|11344|2
1737552140000|2025-01-22 13:22:20|11356|11344|11354.2|11346.2|11356|11346.2|11354.2|11344|1
1737552150000|2025-01-22 13:22:30|||||||||3
1737552160000|2025-01-22 13:22:40|11355.1|11347.1|11357.3|11349.3|11357.3|11349.3|11355.1|11347.1|3
1737552170000|2025-01-22 13:22:50|||||||||1
1737552190000|2025-01-22 13:23:10|11357.7|11349.7|11356.9|11348.9|11357.7|11349.7|11356.9|11348.9|1
1737552200000|2025-01-22 13:23:20|11356.4|11350.4|11364.9|11356.9|11366.9|11358.4|11356.4|11350.4|4
1737552210000|2025-01-22 13:23:30|11364.8|11356.8|11356.9|11344.9|11368.5|11356.8|11352.7|11340.7|10
1737552220000|2025-01-22 13:23:40|11357.3|11345.3|11359.2|11347.2|11359.4|11347.4|11355.8|11343.8|1
1737552230000|2025-01-22 13:23:50|11358.7|11346.7|11361.3|11349.3|11361.4|11349.4|11356.2|11344.2|3
1737552240000|2025-01-22 13:24:00|11360.9|11348.9|11361.2|11349.2|11361.2|11349.2|11357.3|11345.3|0
1737552250000|2025-01-22 13:24:10|11360.7|11348.7|11365.8|11353.8|11365.8|11353.8|11360.7|11348.7|1
1737552260000|2025-01-22 13:24:20|11365.9|11353.9|11369.4|11357.4|11369.4|11357.4|11365.9|11353.9|1
1737552270000|2025-01-22 13:24:30|11369.5|11357.5|11371.9|11359.9|11371.9|11359.9|11369.5|11357.5|2
1737552280000|2025-01-22 13:24:40|11372|11360|11374|11362|11374.2|11362.2|11371.5|11359.5|1
1737552290000|2025-01-22 13:24:50|11374.3|11362.3|11375.3|11363.3|11375.3|11363.3|11374.3|11362.3|1
1737552300000|2025-01-22 13:25:00|11376|11364|11372.7|11360.7|11377.3|11365.3|11372.7|11360.7|0
1737552310000|2025-01-22 13:25:10|11373.5|11361.5|11372.5|11364.5|11374|11364.5|11372.5|11361.5|4
1737552320000|2025-01-22 13:25:20|11372.7|11364.7|11373|11365|11373|11365|11372.7|11364.7|3
1737552330000|2025-01-22 13:25:30|11373.4|11365.4|11372.5|11366.5|11373.4|11367|11372.5|11365.4|3
1737552350000|2025-01-22 13:25:50|11377.9|11365.9|11374|11366|11377.9|11367.1|11374|11365.9|2
1737552360000|2025-01-22 13:26:00|11373.7|11365.7|11373.7|11365.7|11373.7|11365.7|11373.7|11365.7|1
1737552370000|2025-01-22 13:26:10|||||||||2
1737552380000|2025-01-22 13:26:20|11373.3|11365.3|11373.3|11365.3|11373.3|11365.3|11373|11365|6
1737552390000|2025-01-22 13:26:30|11372.9|11364.9|11372.4|11364.4|11373.5|11365.5|11369|11361|10
1737552400000|2025-01-22 13:26:40|11372.8|11364.8|11373.4|11361.4|11373.4|11364.8|11372.8|11361.4|2
1737552420000|2025-01-22 13:27:00|11374.1|11362.1|11372|11360|11374.1|11362.1|11372|11360|2
1737552430000|2025-01-22 13:27:10|11372.4|11360.4|11370.8|11358.8|11372.4|11360.4|11370.8|11358.8|2
1737552440000|2025-01-22 13:27:20|11370.9|11358.9|11371.3|11359.3|11371.7|11359.7|11370.8|11358.8|2
1737552450000|2025-01-22 13:27:30|11371.4|11359.4|11372.2|11360.2|11372.2|11360.2|11371.4|11359.4|2
1737552460000|2025-01-22 13:27:40|11370.3|11362.3|11370.7|11362.7|11371|11363|11370.3|11362.3|2
1737552470000|2025-01-22 13:27:50|11371.8|11359.8|11371|11359|11371.8|11359.8|11371|11359|3
1737552480000|2025-01-22 13:28:00|11370.7|11358.7|11371.4|11359.4|11371.4|11359.4|11370.7|11358.7|3
1737552500000|2025-01-22 13:28:20|11367.5|11361.5|11367.5|11361.5|11367.5|11361.5|11367.5|11361.5|5
1737552510000|2025-01-22 13:28:30|11366|11360|11366.5|11358.5|11367.9|11360|11366|11354.8|7
1737552520000|2025-01-22 13:28:40|11366.3|11358.3|11368.2|11356.2|11371|11359|11366.3|11356|6
1737552530000|2025-01-22 13:28:50|11368.9|11356.9|11367|11355|11368.9|11356.9|11365.2|11353.2|1
1737552540000|2025-01-22 13:29:00|11367.4|11355.4|11366|11354|11367.4|11355.4|11366|11354|2
1737552550000|2025-01-22 13:29:10|11362|11350|11358.4|11350.4|11362|11350.4|11358.4|11349|2
1737552560000|2025-01-22 13:29:20|11358.8|11350.8|11358.8|11350.8|11358.8|11350.8|11358.8|11350.8|1
1737552570000|2025-01-22 13:29:30|11358.4|11350.4|11358.8|11350.8|11358.8|11350.8|11358.4|11350.4|3
1737552590000|2025-01-22 13:29:50|11359.1|11351.1|11359.1|11351.1|11359.1|11351.1|11359.1|11351.1|2
1737552600000|2025-01-22 13:30:00|11359.7|11351.7|11361.1|11353.1|11368|11356|11359.7|11351.7|2
1737552610000|2025-01-22 13:30:10|11362.5|11350.5|11362.6|11350.6|11362.6|11350.6|11362.5|11350.5|2
1737552620000|2025-01-22 13:30:20|11361|11349|11362|11350|11362.6|11350.6|11361|11349|0
1737552630000|2025-01-22 13:30:30|11363.6|11351.6|11362.8|11354.8|11364.5|11354.8|11362.5|11350.5|4
1737552640000|2025-01-22 13:30:40|11363.6|11355.6|11364|11356|11364|11356|11363.6|11355.6|1
1737552650000|2025-01-22 13:30:50|11367|11359|11367|11359|11367|11359|11367|11359|1
1737552660000|2025-01-22 13:31:00|11365.5|11353.5|11366.6|11354.6|11366.6|11354.6|11365.5|11353.5|8
1737552670000|2025-01-22 13:31:10|11367.2|11355.2|11364.1|11352.1|11368.6|11356.6|11364.1|11352.1|3
1737552680000|2025-01-22 13:31:20|11361.1|11353.1|11360.6|11352.6|11361.1|11353.1|11360.6|11352.6|10
1737552690000|2025-01-22 13:31:30|11365|11353|11364.5|11356.5|11365|11356.5|11363.4|11353|4
1737552700000|2025-01-22 13:31:40|11363|11355|11365|11353|11366|11355|11363|11352.5|1
1737552710000|2025-01-22 13:31:50|11364.1|11352.1|11365|11353|11365|11353|11364.1|11352.1|1
1737552720000|2025-01-22 13:32:00|11364.5|11356.5|11364.5|11356.5|11364.5|11356.5|11364.5|11356.5|1
1737552730000|2025-01-22 13:32:10|11365.5|11353.5|11364.1|11356.1|11366|11356.1|11363|11351|24
1737552740000|2025-01-22 13:32:20|11363.7|11351.7|11352.9|11340.9|11363.9|11351.9|11350.5|11338.5|7
1737552750000|2025-01-22 13:32:30|11353|11341|11349.2|11341.2|11353|11341.2|11349.2|11339.9|5
1737552760000|2025-01-22 13:32:40|11348.4|11340.4|11348.4|11340.4|11348.4|11340.4|11348.4|11340.4|1
1737552770000|2025-01-22 13:32:50|11348.3|11340.3|11348.3|11340.3|11348.3|11340.3|11348.3|11340.3|1
1737552780000|2025-01-22 13:33:00|11348.8|11340.8|11349.2|11341.2|11349.7|11341.7|11348.8|11340.8|1
1737552800000|2025-01-22 13:33:20|11352.7|11344.7|11342.8|11334.8|11352.7|11344.7|11342.8|11332.2|9
1737552810000|2025-01-22 13:33:30|11343.2|11335.2|11346.7|11338.7|11348.2|11338.7|11343.2|11335.2|6
1737552820000|2025-01-22 13:33:40|11345.2|11337.2|11340.7|11328.7|11345.2|11337.2|11340.2|11328.2|4
1737552830000|2025-01-22 13:33:50|11342.3|11330.3|11342.2|11334.2|11342.5|11334.2|11341.8|11329.8|1
1737552840000|2025-01-22 13:34:00|11343.8|11335.8|11344.3|11336.3|11345.3|11336.3|11343.8|11333.2|2
1737552850000|2025-01-22 13:34:10|11344.8|11338.8|11353.6|11341.6|11353.8|11341.8|11344.8|11338.3|3
1737552860000|2025-01-22 13:34:20|11352.6|11340.6|11352.6|11340.6|11352.6|11340.6|11352.6|11340.6|2
1737552870000|2025-01-22 13:34:30|11352.5|11340.5|11349.7|11337.7|11354.1|11342.1|11349.7|11337.7|5
1737552880000|2025-01-22 13:34:40|||||||||1
1737552890000|2025-01-22 13:34:50|11347.5|11339.5|11347.9|11339.9|11347.9|11339.9|11347.5|11339.5|1
1737552900000|2025-01-22 13:35:00|11344.6|11332.6|11347.4|11335.4|11347.4|11335.4|11344.6|11332.6|2
1737552910000|2025-01-22 13:35:10|11349.1|11337.1|11349.2|11337.2|11349.2|11337.2|11349|11337|3
1737552920000|2025-01-22 13:35:20|11349|11337|11348.8|11336.8|11349|11337|11347.6|11335.6|12
1737552930000|2025-01-22 13:35:30|11348.7|11336.7|11347.7|11335.7|11348.8|11336.8|11347.7|11335.7|6
1737552940000|2025-01-22 13:35:40|11347.5|11335.5|11347.2|11335.2|11347.5|11335.5|11346.7|11334.7|0
1737552950000|2025-01-22 13:35:50|11347.1|11335.1|11347.2|11335.2|11347.2|11335.2|11347.1|11335.1|1
1737552960000|2025-01-22 13:36:00|11346.5|11334.5|11346.2|11334.2|11348.6|11336.6|11346.2|11334.2|3
1737552970000|2025-01-22 13:36:10|11345.8|11333.8|11338.7|11326.7|11345.8|11333.9|11338.7|11326.7|3
1737552980000|2025-01-22 13:36:20|11342.1|11330.1|11343.4|11331.4|11343.4|11331.4|11342.1|11330.1|1
1737552990000|2025-01-22 13:36:30|11343.2|11331.2|11340.3|11328.3|11343.2|11331.2|11340.3|11328.3|12
1737553000000|2025-01-22 13:36:40|11340.7|11328.7|11340|11328|11340.7|11328.7|11340|11328|4
1737553020000|2025-01-22 13:37:00|11339.7|11327.7|11338.4|11326.4|11339.7|11329.6|11337.4|11326.4|7
1737553030000|2025-01-22 13:37:10|11337.7|11325.7|11335.2|11327.2|11337.7|11327.2|11335|11325.7|4
1737553040000|2025-01-22 13:37:20|11333.9|11327.9|11331.2|11319.2|11333.9|11327.9|11330.9|11319.2|2
1737553050000|2025-01-22 13:37:30|11331|11319|11333.3|11321.3|11333.3|11321.3|11331|11319|1
1737553060000|2025-01-22 13:37:40|11332.4|11320.4|11332.1|11320.1|11332.4|11321.1|11326.2|11314.9|20
1737553070000|2025-01-22 13:37:50|11334.1|11322.1|11329.5|11317.5|11334.9|11322.9|11329.5|11317.5|5
1737553080000|2025-01-22 13:38:00|11329.4|11317.4|11327.9|11315.9|11329.4|11317.4|11327.9|11315.9|3
1737553090000|2025-01-22 13:38:10|11328|11316|11332|11320|11332|11320|11327|11315|3
1737553100000|2025-01-22 13:38:20|11331.9|11319.9|11338.9|11326.9|11338.9|11326.9|11331.1|11319.1|5
1737553110000|2025-01-22 13:38:30|11338.2|11326.2|11334.1|11322.1|11338.2|11326.2|11334.1|11322.1|3
1737553120000|2025-01-22 13:38:40|11334.9|11322.9|11356.1|11344.1|11356.1|11344.1|11334.9|11322.9|5
1737553130000|2025-01-22 13:38:50|11355.6|11343.6|11355.6|11343.6|11355.6|11343.6|11355.6|11343.6|2
1737553140000|2025-01-22 13:39:00|11355.4|11343.4|11355.4|11343.4|11355.4|11343.4|11355.4|11343.4|0
1737553150000|2025-01-22 13:39:10|11355.9|11343.9|11351.3|11339.3|11356.6|11344.6|11351.3|11339.3|8
1737553160000|2025-01-22 13:39:20|11350.7|11338.7|11351.8|11339.8|11351.8|11339.8|11350.3|11338.3|0
1737553170000|2025-01-22 13:39:30|11352.9|11340.9|11355.8|11343.8|11356.4|11344.4|11352.9|11340.9|1
1737553180000|2025-01-22 13:39:40|11355.7|11343.7|11354.9|11342.9|11356.4|11344.4|11354.9|11342.9|4
1737553190000|2025-01-22 13:39:50|11355.7|11343.7|11355.7|11343.7|11355.7|11343.7|11355.7|11343.7|0
1737553200000|2025-01-22 13:40:00|11354.9|11342.9|11351.2|11339.2|11354.9|11344.6|11350.6|11338.6|19
1737553210000|2025-01-22 13:40:10|11351.4|11339.4|11351.6|11339.6|11352|11340|11351.1|11339.1|2
1737553220000|2025-01-22 13:40:20|11350.9|11338.9|11350.6|11338.6|11352|11340|11350.6|11338.6|10
1737553230000|2025-01-22 13:40:30|11351|11339|11351|11339|11351|11339|11351|11339|0
1737553240000|2025-01-22 13:40:40|11350.1|11342.1|11351|11339|11352.3|11342.9|11350.1|11338.5|2
1737553250000|2025-01-22 13:40:50|11350.9|11338.9|11351.2|11339.2|11351.2|11339.2|11350.5|11338.5|0
1737553260000|2025-01-22 13:41:00|11351.1|11339.1|11357.5|11345.5|11357.5|11345.5|11346.9|11337|11
1737553270000|2025-01-22 13:41:10|11356.4|11344.4|11356.4|11344.4|11356.4|11344.4|11356.4|11344.4|0
1737553280000|2025-01-22 13:41:20|11354.6|11342.6|11351.1|11345.1|11355.6|11345.4|11351.1|11342|1
1737553290000|2025-01-22 13:41:30|11350.6|11344.6|11348.4|11336.4|11350.6|11344.6|11346|11334|6
1737553300000|2025-01-22 13:41:40|11348.2|11336.2|11347.9|11335.9|11348.2|11336.2|11347.9|11335.9|2
1737553310000|2025-01-22 13:41:50|11348.3|11336.3|11348.3|11336.3|11348.3|11336.3|11348.3|11336.3|5
1737553320000|2025-01-22 13:42:00|11348|11336|11344.2|11336.2|11348|11337.3|11344.2|11335.5|2
1737553330000|2025-01-22 13:42:10|11344.4|11336.4|11344.4|11336.4|11344.4|11336.4|11344.4|11336.4|0
1737553340000|2025-01-22 13:42:20|11344.2|11336.2|11345.1|11333.1|11345.1|11337.1|11343.9|11332.6|2
1737553350000|2025-01-22 13:42:30|11341.7|11335.7|11337.7|11325.7|11346.7|11335.7|11337.7|11325.7|2
1737553360000|2025-01-22 13:42:40|11337.3|11325.3|11325|11313|11337.3|11325.3|11324.7|11312.7|1
1737553370000|2025-01-22 13:42:50|11324.1|11312.1|11321.4|11309.4|11324.1|11312.1|11318.6|11306.6|4
1737553380000|2025-01-22 13:43:00|11325.6|11313.6|11318.4|11312.4|11325.7|11313.7|11318.4|11312.4|2
1737553390000|2025-01-22 13:43:10|11318.7|11312.7|11319.1|11311.1|11319.1|11312.7|11318.7|11311.1|1
1737553400000|2025-01-22 13:43:20|11318.6|11310.6|11323|11315|11325.3|11317.3|11318.6|11310.6|8
1737553410000|2025-01-22 13:43:30|11323.4|11315.4|11322.2|11314.2|11323.4|11315.4|11322.2|11314.2|1
1737553420000|2025-01-22 13:43:40|11320.8|11312.8|11325.4|11313.4|11325.4|11313.4|11320.8|11311.7|1
1737553430000|2025-01-22 13:43:50|11333.7|11321.7|11333.1|11321.1|11333.7|11321.7|11333|11321|2
1737553440000|2025-01-22 13:44:00|11331.1|11319.1|11331.1|11319.1|11331.1|11319.1|11331.1|11319.1|1
1737553450000|2025-01-22 13:44:10|11331.9|11319.9|11331.7|11319.7|11334.6|11324.9|11330.5|11319.7|3
1737553460000|2025-01-22 13:44:20|11331.6|11319.6|11331.6|11319.6|11331.6|11319.6|11331.6|11319.6|0
1737553470000|2025-01-22 13:44:30|11331.7|11319.7|11329.2|11317.2|11331.7|11319.7|11329.2|11317.2|1
1737553480000|2025-01-22 13:44:40|||||||||1
1737553500000|2025-01-22 13:45:00|11330.3|11318.3|11329.9|11317.9|11333.6|11321.6|11329.9|11317.9|1
1737553510000|2025-01-22 13:45:10|11329.6|11317.6|11333.7|11321.7|11333.7|11321.7|11328.8|11316.8|3
1737553520000|2025-01-22 13:45:20|11333.2|11321.2|11333.2|11321.2|11333.2|11321.2|11333.2|11321.2|1
1737553530000|2025-01-22 13:45:30|11334.2|11322.2|11333.8|11321.8|11334.2|11322.2|11333.6|11321.6|4
1737553540000|2025-01-22 13:45:40|11334.1|11322.1|11330.5|11318.5|11335.2|11323.2|11326.8|11314.8|2
1737553550000|2025-01-22 13:45:50|11329.8|11317.8|11330.3|11318.3|11330.3|11318.3|11329.8|11317.8|1
1737553570000|2025-01-22 13:46:10|||||||||1
1737553580000|2025-01-22 13:46:20|||||||||1
1737553590000|2025-01-22 13:46:30|11329.4|11317.4|11328|11316|11329.4|11317.4|11327.6|11315.6|1
1737553600000|2025-01-22 13:46:40|11328.3|11316.3|11328.3|11316.3|11328.3|11316.3|11328.3|11316.3|0
1737553610000|2025-01-22 13:46:50|11328.8|11316.8|11330.2|11318.2|11330.3|11318.3|11328.8|11316.8|1
1737553620000|2025-01-22 13:47:00|11330.3|11318.3|11331.3|11319.3|11331.8|11319.8|11330.3|11318.3|1
1737553630000|2025-01-22 13:47:10|11331|11319|11329.7|11317.7|11331|11319|11329.7|11317.7|0
1737553640000|2025-01-22 13:47:20|11329.6|11317.6|11328.6|11316.6|11329.6|11317.6|11328.6|11316.6|2
1737553650000|2025-01-22 13:47:30|11327.6|11315.6|11327.2|11315.2|11327.6|11315.6|11327.2|11315.2|1
1737553660000|2025-01-22 13:47:40|||||||||1
1737553680000|2025-01-22 13:48:00|11327.3|11315.3|11330|11318|11336.2|11324.2|11327.3|11315.3|7
1737553690000|2025-01-22 13:48:10|11329.6|11317.6|11329.7|11317.7|11329.7|11317.7|11329.6|11317.6|2
1737553710000|2025-01-22 13:48:30|11331.1|11319.1|11331.7|11319.7|11331.7|11319.7|11331.1|11319.1|2
1737553720000|2025-01-22 13:48:40|11331.3|11319.3|11332.8|11320.8|11332.8|11320.8|11330.6|11318.6|1
1737553730000|2025-01-22 13:48:50|||||||||1
1737553740000|2025-01-22 13:49:00|||||||||2
1737553750000|2025-01-22 13:49:10|11337.8|11325.8|11337.3|11325.3|11337.8|11325.8|11337.3|11325.3|2
1737553760000|2025-01-22 13:49:20|11346.8|11338.8|11355.4|11343.4|11355.4|11343.4|11346.8|11338.8|2
1737553770000|2025-01-22 13:49:30|11353.7|11341.7|11353.5|11341.5|11353.7|11341.7|11353.5|11341.5|8
1737553780000|2025-01-22 13:49:40|11353.6|11341.6|11349.5|11337.5|11354.4|11343.6|11349.5|11337.5|2
1737553790000|2025-01-22 13:49:50|11348.9|11336.9|11350.4|11338.4|11350.4|11338.4|11348.1|11336.1|2
1737553800000|2025-01-22 13:50:00|11350.6|11338.6|11350.5|11338.5|11350.6|11338.6|11350.5|11338.5|1
1737553810000|2025-01-22 13:50:10|11347.1|11335.1|11339.1|11327.1|11347.1|11335.1|11339.1|11327.1|4
1737553820000|2025-01-22 13:50:20|11339.5|11327.5|11341.9|11329.9|11341.9|11329.9|11339.5|11327.5|1
1737553830000|2025-01-22 13:50:30|11341.7|11329.7|11344.4|11332.4|11344.4|11332.4|11341.7|11329.7|3
1737553840000|2025-01-22 13:50:40|11343.5|11331.5|11341.6|11329.6|11343.5|11331.5|11341.6|11329.6|0
1737553850000|2025-01-22 13:50:50|11342.3|11330.3|11340.8|11328.8|11342.3|11330.3|11340.8|11328.8|2
1737553870000|2025-01-22 13:51:10|11341.2|11329.2|11341.2|11329.2|11341.2|11329.2|11341.2|11329.2|1
1737553880000|2025-01-22 13:51:20|11341.1|11329.1|11340.1|11328.1|11341.1|11329.1|11337.7|11325.7|3
1737553890000|2025-01-22 13:51:30|11339.7|11327.7|11339.2|11327.2|11339.7|11327.7|11337.6|11325.6|2
1737553900000|2025-01-22 13:51:40|11339.1|11327.1|11338.3|11326.3|11339.1|11327.1|11338.3|11326.3|2
1737553910000|2025-01-22 13:51:50|11338.6|11326.6|11338.2|11326.2|11341.2|11329.2|11338.2|11326.2|0
1737553920000|2025-01-22 13:52:00|11341.2|11329.2|11340.7|11328.7|11341.7|11329.7|11340.7|11328.7|3
1737553930000|2025-01-22 13:52:10|11339.2|11331.2|11351.9|11339.9|11351.9|11339.9|11339.2|11331.2|5
1737553940000|2025-01-22 13:52:20|11351.7|11339.7|11354.6|11342.6|11354.6|11342.6|11351.7|11339.7|1
1737553950000|2025-01-22 13:52:30|11354.7|11342.7|11356.3|11344.3|11356.3|11344.3|11354.7|11342.7|0
1737553960000|2025-01-22 13:52:40|11352.6|11340.6|11353.6|11341.6|11353.6|11341.6|11352.6|11340.6|2
1737553970000|2025-01-22 13:52:50|11353.3|11341.3|11349.3|11341.3|11353.3|11342.2|11349.3|11341.1|2
1737553980000|2025-01-22 13:53:00|11348.6|11342.6|11348.3|11340.3|11349.4|11342.6|11347.9|11336.9|2
1737553990000|2025-01-22 13:53:10|11349.1|11337.1|11349.6|11337.6|11349.6|11337.6|11349|11337|3
1737554000000|2025-01-22 13:53:20|11349.2|11337.2|11351.1|11339.1|11351.1|11341.3|11348.8|11337.2|1
1737554010000|2025-01-22 13:53:30|11350.3|11338.3|11348.6|11340.6|11350.3|11340.6|11348.6|11338.3|1
1737554020000|2025-01-22 13:53:40|11348.4|11340.4|11348.8|11340.8|11348.8|11340.8|11348.4|11340.4|0
1737554030000|2025-01-22 13:53:50|11347.9|11341.9|11349.1|11341.1|11349.1|11341.9|11347.3|11336.8|2
1737554040000|2025-01-22 13:54:00|11347.9|11341.9|11347.4|11339.4|11350.1|11341.9|11347.2|11338.1|1
1737554050000|2025-01-22 13:54:10|11347.1|11339.1|11345.1|11337.1|11347.1|11339.1|11345.1|11337.1|1
1737554060000|2025-01-22 13:54:20|11344.3|11338.3|11344.3|11338.3|11344.3|11338.3|11344.3|11338.3|0
1737554070000|2025-01-22 13:54:30|11344.4|11338.4|11347.8|11341.8|11350.8|11342.8|11344.4|11338.4|3
1737554080000|2025-01-22 13:54:40|11347.7|11335.7|11344.2|11338.2|11347.7|11338.2|11344.2|11335.7|3
1737554090000|2025-01-22 13:54:50|11345.1|11337.1|11344.3|11336.3|11345.1|11338.3|11343.9|11336.3|3
1737554100000|2025-01-22 13:55:00|11348.2|11342.2|11349.1|11337.1|11352.2|11342.2|11343.6|11335.6|11
1737554110000|2025-01-22 13:55:10|11346.3|11338.3|11340.3|11334.3|11346.3|11338.3|11339.8|11333.8|1
1737554120000|2025-01-22 13:55:20|11342.7|11334.7|11343.3|11337.3|11345.6|11337.3|11342.7|11333.6|2
1737554130000|2025-01-22 13:55:30|11345|11335.3|11341.6|11333.6|11345|11335.3|11336|11328|5
1737554150000|2025-01-22 13:55:50|11348.6|11336.6|11340.3|11334.3|11348.6|11337.2|11340.3|11334.3|2
1737554160000|2025-01-22 13:56:00|11338.7|11332.7|11342.1|11334.1|11342.1|11335.8|11338.7|11332.7|4
1737554170000|2025-01-22 13:56:10|11342.2|11334.2|11344.1|11332.1|11344.1|11334.7|11342.2|11331.6|1
1737554180000|2025-01-22 13:56:20|11341.8|11333.8|11342.2|11336.2|11343.1|11336.6|11341.5|11333.8|1
1737554190000|2025-01-22 13:56:30|11342.6|11336.6|11327.9|11321.9|11342.6|11336.6|11325.3|11315.1|9
1737554200000|2025-01-22 13:56:40|11328.6|11320.6|11332|11320|11335.5|11323.5|11328.6|11319.5|2
1737554210000|2025-01-22 13:56:50|11331.4|11319.4|11331.4|11319.4|11331.4|11319.4|11331.4|11319.4|0
1737554220000|2025-01-22 13:57:00|11332|11320|11332.5|11320.5|11332.5|11320.5|11332|11320|1
1737554230000|2025-01-22 13:57:10|11332.3|11320.3|11328.7|11316.7|11332.3|11320.3|11328.7|11316.7|2
1737554250000|2025-01-22 13:57:30|11329.1|11317.1|11323.5|11311.5|11329.1|11317.1|11323|11311|6
1737554260000|2025-01-22 13:57:40|11323.9|11311.9|11325.4|11313.4|11325.4|11313.4|11323|11311|1
1737554270000|2025-01-22 13:57:50|11325.9|11313.9|11323.3|11315.3|11326.1|11315.3|11323|11313.2|0
1737554280000|2025-01-22 13:58:00|11320.6|11308.6|11324.7|11312.7|11324.7|11312.7|11320.6|11308.6|1
1737554290000|2025-01-22 13:58:10|11323.1|11315.1|11332|11320|11332.8|11321.8|11322.5|11312.9|3
1737554300000|2025-01-22 13:58:20|11334|11328|11337.3|11325.3|11338.1|11328|11334|11323|3
1737554310000|2025-01-22 13:58:30|11337|11325|11340|11328|11340.2|11328.2|11337|11325|2
1737554320000|2025-01-22 13:58:40|11337.7|11329.7|11340.7|11328.7|11340.7|11330.5|11337.7|11328.7|1
1737554340000|2025-01-22 13:59:00|11342.6|11330.6|11317.1|11305.1|11342.6|11330.6|11317.1|11305.1|5
1737554350000|2025-01-22 13:59:10|11316.1|11304.1|11319.1|11307.1|11319.1|11307.1|11316.1|11304.1|2
1737554360000|2025-01-22 13:59:20|11318.8|11306.8|11318.1|11306.1|11318.8|11306.8|11318.1|11306.1|7
1737554370000|2025-01-22 13:59:30|11317.4|11305.4|11316.7|11304.7|11317.4|11305.4|11316.7|11304.7|11
1737554380000|2025-01-22 13:59:40|11315.7|11303.7|11315.7|11303.7|11315.7|11303.7|11315.7|11303.7|3
1737554390000|2025-01-22 13:59:50|11311.1|11299.1|11314.4|11302.4|11314.8|11302.8|11301.2|11292.1|7
1737554400000|2025-01-22 14:00:00|11314|11302|11322.9|11310.9|11326.3|11314.3|11312|11300|5
1737554410000|2025-01-22 14:00:10|11322.8|11310.8|11318.7|11306.7|11322.8|11310.8|11317.6|11306.5|2
1737554420000|2025-01-22 14:00:20|11318.2|11306.2|11316.5|11304.5|11318.2|11306.2|11316|11304|0
1737554430000|2025-01-22 14:00:30|11326.8|11314.8|11326.8|11314.8|11326.8|11314.8|11326.8|11314.8|1
1737554440000|2025-01-22 14:00:40|11326.7|11314.7|11326.3|11314.3|11326.7|11314.7|11326.3|11314.3|0
1737554450000|2025-01-22 14:00:50|11325.3|11313.3|11324.3|11312.3|11325.3|11313.3|11324.3|11312.3|0
1737554460000|2025-01-22 14:01:00|11320.8|11308.8|11321|11309|11321.2|11309.2|11320.7|11308.7|2
1737554470000|2025-01-22 14:01:10|11321.2|11309.2|11322|11310|11322.2|11310.2|11321.2|11309.2|0
1737554480000|2025-01-22 14:01:20|11321.9|11309.9|11319.7|11311.7|11321.9|11311.7|11319.7|11309.5|0
1737554490000|2025-01-22 14:01:30|11321.5|11309.5|11320|11312|11321.5|11312|11320|11309.5|0
1737554500000|2025-01-22 14:01:40|11322.1|11316.1|11324|11312|11324|11316.8|11322.1|11312|4
1737554510000|2025-01-22 14:01:50|11324.2|11312.2|11318.7|11312.7|11324.2|11312.7|11318.7|11310.7|1
1737554520000|2025-01-22 14:02:00|11318.3|11312.3|11317.8|11311.8|11318.3|11312.3|11317.8|11311.8|0
1737554530000|2025-01-22 14:02:10|11318.9|11312.9|11311.8|11299.8|11322.9|11313.3|11307.8|11295.8|2
1737554540000|2025-01-22 14:02:20|11310.2|11298.2|11307.5|11301.5|11310.2|11301.5|11306.7|11298.2|5
1737554550000|2025-01-22 14:02:30|11306.7|11300.7|11304.9|11296.9|11308.6|11300.7|11304.9|11294.5|2
1737554560000|2025-01-22 14:02:40|11307|11299|11307|11299|11308.5|11299.5|11307|11296.5|1
1737554570000|2025-01-22 14:02:50|11307.4|11299.4|11307.5|11299.5|11307.5|11299.5|11307.4|11299.4|1
1737554580000|2025-01-22 14:03:00|11307|11299|11308.5|11296.5|11311|11299.2|11307|11295.2|0
1737554590000|2025-01-22 14:03:10|11306.2|11294.2|11309.3|11303.3|11309.3|11303.3|11306.2|11294.2|1
1737554600000|2025-01-22 14:03:20|11310.2|11302.2|11310.2|11302.2|11310.2|11302.2|11310.2|11302.2|0
1737554610000|2025-01-22 14:03:30|11304.4|11298.4|11308.2|11300.2|11308.2|11300.2|11302.5|11296.5|2
1737554620000|2025-01-22 14:03:40|11307.1|11299.1|11307.2|11299.2|11307.3|11299.3|11307.1|11299.1|3
1737554630000|2025-01-22 14:03:50|11309.1|11297.1|11308.9|11296.9|11309.1|11297.1|11308.1|11296.1|0
1737554640000|2025-01-22 14:04:00|11309.3|11297.3|11309.8|11297.8|11309.8|11297.8|11309|11297|0
1737554650000|2025-01-22 14:04:10|11309.5|11297.5|11309.7|11297.7|11310.2|11298.2|11309.2|11297.2|0
1737554660000|2025-01-22 14:04:20|11309.8|11297.8|11308.1|11296.1|11311.2|11301.7|11308.1|11296.1|5
1737554670000|2025-01-22 14:04:30|11308.6|11296.6|11308.6|11296.6|11308.6|11296.6|11308.1|11296.1|0
1737554680000|2025-01-22 14:04:40|11309.3|11297.3|11309.3|11297.3|11309.3|11297.3|11309.3|11297.3|0
1737554700000|2025-01-22 14:05:00|11308.9|11296.9|11307.9|11299.9|11308.9|11299.9|11299.3|11291.3|12
1737554710000|2025-01-22 14:05:10|11307.6|11299.6|11300.9|11294.9|11307.6|11299.6|11300.9|11294.9|2
1737554720000|2025-01-22 14:05:20|11301.4|11295.4|11298.8|11290.8|11305.5|11295.8|11298.8|11290.8|6
1737554730000|2025-01-22 14:05:30|11300.3|11292.3|11311.5|11299.5|11311.5|11299.5|11300.3|11292.3|13
1737554740000|2025-01-22 14:05:40|11311.3|11299.3|11311.8|11299.8|11311.8|11299.8|11311.3|11299.3|1
1737554750000|2025-01-22 14:05:50|11311.3|11299.3|11312.8|11300.8|11312.9|11300.9|11311.3|11299.3|0
1737554760000|2025-01-22 14:06:00|11313|11305|11313|11305|11313|11305|11313|11305|0
1737554780000|2025-01-22 14:06:20|11312.5|11300.5|11313.4|11301.4|11313.4|11301.4|11312.5|11300.5|1
1737554790000|2025-01-22 14:06:30|11313.8|11301.8|11315.5|11303.5|11316.7|11304.7|11310.8|11298.8|2
1737554800000|2025-01-22 14:06:40|11314.8|11302.8|11315.4|11303.4|11316.7|11304.7|11314.8|11302.8|1
1737554820000|2025-01-22 14:07:00|11316.2|11304.2|11318.2|11306.2|11318.2|11306.2|11316.2|11304.2|0
1737554830000|2025-01-22 14:07:10|11316.8|11304.8|11314.4|11302.4|11316.9|11304.9|11314.4|11302.4|0
1737554840000|2025-01-22 14:07:20|11313.4|11301.4|11315.2|11303.2|11315.2|11303.2|11313.3|11301.3|0
1737554850000|2025-01-22 14:07:30|11314.8|11302.8|11314.8|11302.8|11314.8|11302.8|11314.8|11302.8|0
1737554860000|2025-01-22 14:07:40|11314.4|11302.4|11314.1|11302.1|11314.4|11302.4|11314.1|11302.1|1
1737554870000|2025-01-22 14:07:50|11314.8|11302.8|11317.1|11305.1|11317.1|11305.1|11314.8|11302.8|16
1737554880000|2025-01-22 14:08:00|11317.2|11305.2|11323.6|11311.6|11323.6|11311.6|11317.2|11305.2|2
1737554890000|2025-01-22 14:08:10|11323.7|11311.7|11325.5|11313.5|11325.5|11313.5|11323.7|11311.7|0
1737554910000|2025-01-22 14:08:30|11326.1|11314.1|11329.5|11317.5|11329.5|11317.5|11326|11314|1
1737554920000|2025-01-22 14:08:40|11329.4|11317.4|11327.1|11315.1|11329.4|11317.4|11327.1|11315.1|0
1737554930000|2025-01-22 14:08:50|11327.2|11315.2|11336|11324|11336.4|11324.4|11327.2|11315.2|5
1737554940000|2025-01-22 14:09:00|11335.2|11323.2|11340|11328|11340|11328|11334.9|11322.9|3
1737554950000|2025-01-22 14:09:10|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|11340.9|11328.9|0
1737554970000|2025-01-22 14:09:30|11333.6|11321.6|11332.5|11320.5|11333.6|11321.6|11331.9|11319.9|4
1737554980000|2025-01-22 14:09:40|11332.2|11320.2|11332.7|11320.7|11332.7|11320.7|11332.1|11320.1|0
1737554990000|2025-01-22 14:09:50|11333.1|11321.1|11334.6|11322.6|11334.7|11322.7|11333.1|11321.1|0
1737555000000|2025-01-22 14:10:00|11334.5|11322.5|11334|11322|11334.5|11322.5|11334|11322|4
1737555010000|2025-01-22 14:10:10|11335|11323|11335|11323|11335|11323|11335|11323|0
1737555020000|2025-01-22 14:10:20|11336.6|11324.6|11340.7|11328.7|11340.7|11328.7|11336.6|11324.6|5
1737555030000|2025-01-22 14:10:30|11339.6|11327.6|11340.9|11328.9|11340.9|11328.9|11339.6|11327.6|0
1737555040000|2025-01-22 14:10:40|11341.7|11329.7|11344.2|11332.2|11344.2|11332.2|11341.7|11329.7|0
1737555050000|2025-01-22 14:10:50|11343.7|11337.7|11343.1|11331.1|11346.5|11337.7|11343.1|11331.1|1
1737555070000|2025-01-22 14:11:10|11341.6|11329.6|11340.6|11328.6|11341.6|11329.6|11340.6|11328.6|0
1737555080000|2025-01-22 14:11:20|11341|11329|11342.1|11330.1|11342.1|11330.1|11341|11329|1
1737555100000|2025-01-22 14:11:40|11342.2|11330.2|11343.1|11331.1|11343.1|11331.1|11342.2|11330.2|0
1737555110000|2025-01-22 14:11:50|11343.2|11331.2|11343.6|11331.6|11343.6|11331.6|11343.2|11331.2|0
1737555120000|2025-01-22 14:12:00|11344|11332|11342.5|11334.5|11344|11334.5|11342.5|11332|0
1737555130000|2025-01-22 14:12:10|11344|11336|11342.1|11330.1|11344|11336.9|11342.1|11330.1|1
1737555140000|2025-01-22 14:12:20|11339.1|11327.1|11337.7|11325.7|11339.1|11327.1|11337.7|11325.7|1
1737555150000|2025-01-22 14:12:30|11337|11325|11337.6|11325.6|11337.9|11325.9|11335.3|11323.3|12
1737555160000|2025-01-22 14:12:40|11337.2|11325.2|11337.2|11325.2|11337.2|11325.2|11337.2|11325.2|2
1737555170000|2025-01-22 14:12:50|11337.6|11325.6|11337.6|11325.6|11337.6|11325.6|11337.6|11325.6|7
1737555180000|2025-01-22 14:13:00|11344.3|11332.3|11362.2|11350.2|11362.2|11350.2|11344.3|11332.3|13
1737555190000|2025-01-22 14:13:10|11361.2|11349.2|11360.8|11348.8|11361.2|11349.2|11360.8|11348.8|0
1737555200000|2025-01-22 14:13:20|11358.2|11346.2|11360|11348|11360|11348|11358.2|11346.2|0
1737555210000|2025-01-22 14:13:30|11360.7|11348.7|11357.7|11345.7|11360.7|11348.7|11357.7|11345.7|1
1737555220000|2025-01-22 14:13:40|11358.1|11346.1|11358.1|11346.1|11358.1|11346.1|11358.1|11346.1|0
1737555240000|2025-01-22 14:14:00|11357.8|11345.8|11357.8|11345.8|11357.8|11345.8|11357.8|11345.8|0
1737555250000|2025-01-22 14:14:10|11357.9|11345.9|11358.3|11346.3|11358.3|11346.3|11357.9|11345.9|0
1737555270000|2025-01-22 14:14:30|||||||||1
1737555280000|2025-01-22 14:14:40|11358.7|11346.7|11358.7|11346.7|11358.7|11346.7|11358.7|11346.7|0
1737555290000|2025-01-22 14:14:50|11360.2|11348.2|11360.2|11348.2|11360.2|11348.2|11360.2|11348.2|0
1737555300000|2025-01-22 14:15:00|11361.2|11349.2|11361.2|11349.2|11361.2|11349.2|11361.2|11349.2|0
1737555310000|2025-01-22 14:15:10|11360.8|11348.8|11360.8|11348.8|11360.8|11348.8|11360.8|11348.8|0
1737555320000|2025-01-22 14:15:20|11360.4|11348.4|11360.3|11348.3|11360.5|11348.5|11360.3|11348.3|0
1737555330000|2025-01-22 14:15:30|11360.9|11348.9|11357.7|11345.7|11360.9|11348.9|11357.7|11345.7|1
1737555340000|2025-01-22 14:15:40|11358|11346|11358.2|11346.2|11358.2|11346.2|11358|11346|0
1737555360000|2025-01-22 14:16:00|11356.8|11348.8|11357.1|11349.1|11357.4|11349.4|11356.8|11348.8|3
1737555370000|2025-01-22 14:16:10|11358.4|11346.4|11358.4|11346.4|11358.4|11346.4|11358.4|11346.4|1
1737555380000|2025-01-22 14:16:20|11357.3|11345.3|11355.2|11343.2|11357.3|11345.3|11354.8|11342.8|5
1737555400000|2025-01-22 14:16:40|11354.5|11342.5|11355.2|11343.2|11355.2|11343.2|11353.8|11341.8|7
1737555410000|2025-01-22 14:16:50|11355.5|11343.5|11354.1|11342.1|11355.8|11343.8|11354.1|11342.1|1
1737555420000|2025-01-22 14:17:00|11354|11342|11353.9|11341.9|11354.5|11342.5|11353.6|11341.6|0
1737555430000|2025-01-22 14:17:10|11352.5|11340.5|11352.5|11340.5|11354.2|11342.2|11352.5|11340.5|25
1737555450000|2025-01-22 14:17:30|11354|11342|11356.2|11344.2|11356.2|11344.2|11354|11342|12
1737555460000|2025-01-22 14:17:40|11359.4|11347.4|11358.4|11350.4|11364|11352|11358.4|11347.4|15
1737555470000|2025-01-22 14:17:50|11358|11350|11360.5|11348.5|11360.5|11350|11358|11348.5|4
1737555480000|2025-01-22 14:18:00|11360.1|11348.1|11358.7|11346.7|11360.1|11348.1|11357.4|11345.4|3
1737555490000|2025-01-22 14:18:10|11359.1|11347.1|11355.2|11349.2|11359.1|11349.2|11355.2|11344.1|1
1737555500000|2025-01-22 14:18:20|11354.5|11348.5|11357|11345|11357|11348.5|11354.5|11344.9|1
1737555530000|2025-01-22 14:18:50|11357.2|11345.2|11357.2|11345.2|11357.2|11345.2|11357.2|11345.2|0
1737555540000|2025-01-22 14:19:00|11357.6|11345.6|11357.6|11345.6|11357.6|11345.6|11357.6|11345.6|0
1737555550000|2025-01-22 14:19:10|11358.3|11346.3|11353|11341|11358.3|11346.3|11352.3|11340.3|5
1737555560000|2025-01-22 14:19:20|11353.5|11341.5|11349.3|11337.3|11353.5|11341.5|11349.3|11337.3|2
1737555570000|2025-01-22 14:19:30|||||||||1
1737555580000|2025-01-22 14:19:40|11349|11337|11349|11337|11349|11337|11349|11337|0
1737555590000|2025-01-22 14:19:50|11348.7|11336.7|11348.3|11336.3|11348.7|11336.7|11348.3|11336.3|0
1737555600000|2025-01-22 14:20:00|11348|11336|11346.9|11334.9|11348.3|11337.3|11345.3|11334.5|4
1737555640000|2025-01-22 14:20:40|11344.4|11336.4|11344.4|11336.4|11344.4|11336.4|11344.4|11336.4|0
1737555650000|2025-01-22 14:20:50|11344.2|11336.2|11344.2|11336.2|11344.2|11336.2|11344.2|11336.2|0
1737555660000|2025-01-22 14:21:00|11356.9|11344.9|11355|11343|11356.9|11344.9|11355|11343|12
1737555690000|2025-01-22 14:21:30|11354.6|11342.6|11361.5|11349.5|11361.5|11353.7|11353.2|11341.2|2
1737555710000|2025-01-22 14:21:50|11360|11348|11359.5|11347.5|11360|11348|11359.5|11347.5|0
1737555720000|2025-01-22 14:22:00|11355|11343|11354.5|11342.5|11358.5|11348.5|11354.5|11342.5|2
1737555730000|2025-01-22 14:22:10|11354.4|11342.4|11354.5|11342.5|11354.5|11342.5|11354|11342|0
1737555740000|2025-01-22 14:22:20|11352.4|11344.4|11352.7|11344.7|11352.7|11344.7|11352.2|11344.2|0
1737555770000|2025-01-22 14:22:50|11352.6|11344.6|11353|11345|11353|11345|11352.6|11344.6|2
1737555780000|2025-01-22 14:23:00|11356.7|11344.7|11356.7|11344.7|11356.7|11344.7|11356.7|11344.7|0
1737555790000|2025-01-22 14:23:10|11354.2|11346.2|11354.2|11346.2|11354.2|11346.2|11354.2|11346.2|0
1737555800000|2025-01-22 14:23:20|11354.1|11346.1|11354.4|11346.4|11354.4|11346.4|11354.1|11346.1|0
1737555820000|2025-01-22 14:23:40|11355|11343|11346.9|11338.9|11355|11343|11346.9|11336.4|4
1737555830000|2025-01-22 14:23:50|11349.1|11337.1|11350.1|11338.1|11350.1|11338.1|11349.1|11337.1|0
1737555840000|2025-01-22 14:24:00|11350.4|11338.4|11348.9|11336.9|11350.4|11338.4|11348.9|11336.9|0
1737555850000|2025-01-22 14:24:10|11347.1|11339.1|11345.9|11337.9|11347.1|11340.4|11345.3|11337.9|1
1737555860000|2025-01-22 14:24:20|11345.8|11337.8|11346.2|11338.2|11346.2|11338.2|11345.8|11337.8|0
1737555890000|2025-01-22 14:24:50|||||||||1
1737555910000|2025-01-22 14:25:10|11348.5|11336.5|11341.5|11329.5|11348.5|11336.5|11341.5|11329.5|15
1737555920000|2025-01-22 14:25:20|11341.6|11329.6|11344.1|11332.1|11344.1|11332.1|11339.1|11327.1|3
1737555930000|2025-01-22 14:25:30|11343.5|11331.5|11335.7|11327.7|11343.5|11331.5|11335.7|11326.2|0
1737555940000|2025-01-22 14:25:40|11334.6|11322.6|11334|11322|11336|11324|11330.1|11318.1|9
1737555950000|2025-01-22 14:25:50|11340.1|11328.1|11340.1|11328.1|11340.1|11328.1|11338.9|11326.9|1
1737555960000|2025-01-22 14:26:00|11343.4|11331.4|11340.6|11328.6|11343.4|11331.4|11340.6|11328.6|1
1737555970000|2025-01-22 14:26:10|11340.2|11328.2|11340.2|11328.2|11340.2|11328.2|11340.2|11328.2|0
1737555980000|2025-01-22 14:26:20|11342|11330|11342|11330|11342|11330|11342|11330|0
1737555990000|2025-01-22 14:26:30|11342.7|11330.7|11342.7|11330.7|11342.7|11330.7|11342.7|11330.7|0
1737556000000|2025-01-22 14:26:40|11342.4|11330.4|11340.7|11328.7|11342.4|11330.4|11340.7|11328.7|7
1737556010000|2025-01-22 14:26:50|11342.2|11330.2|11341.7|11329.7|11342.2|11330.2|11341.6|11329.6|9
1737556020000|2025-01-22 14:27:00|11344.6|11332.6|11341.1|11329.1|11345.1|11333.1|11341.1|11329.1|0
1737556030000|2025-01-22 14:27:10|11341|11329|11337|11325|11341|11329|11337|11325|7
1737556040000|2025-01-22 14:27:20|11334.7|11322.7|11334.9|11322.9|11334.9|11322.9|11328.1|11316.1|2
1737556050000|2025-01-22 14:27:30|11336.4|11324.4|11333|11321|11336.9|11324.9|11333|11321|15
1737556060000|2025-01-22 14:27:40|11333.7|11321.7|11337.2|11325.2|11337.2|11325.2|11333.7|11321.7|0
1737556070000|2025-01-22 14:27:50|11336.3|11324.3|11333.4|11321.4|11337.7|11325.7|11332.9|11320.9|2
1737556080000|2025-01-22 14:28:00|11333.8|11321.8|11333.4|11321.4|11333.8|11322.5|11326.3|11316.2|28
1737556090000|2025-01-22 14:28:10|11332.3|11320.3|11328.4|11316.4|11332.3|11320.3|11325.9|11313.9|14
1737556110000|2025-01-22 14:28:30|11328|11316|11326.9|11314.9|11329|11317|11326.9|11314.9|0
1737556130000|2025-01-22 14:28:50|11327|11315|11328.3|11316.3|11328.3|11316.3|11327|11315|0
1737556140000|2025-01-22 14:29:00|11327.8|11315.8|11329.3|11317.3|11329.4|11317.4|11326.1|11314.1|1
1737556150000|2025-01-22 14:29:10|11328.9|11316.9|11320.4|11308.4|11328.9|11316.9|11320.4|11308.4|2
1737556160000|2025-01-22 14:29:20|11321.7|11309.7|11322.3|11310.3|11322.3|11310.3|11321.7|11309.7|0
1737556170000|2025-01-22 14:29:30|11324.4|11312.4|11324.4|11312.4|11324.4|11312.4|11324.4|11312.4|0
1737556180000|2025-01-22 14:29:40|11325.5|11313.5|11326|11314|11326.2|11314.2|11325.5|11313.5|0
1737556190000|2025-01-22 14:29:50|11326.5|11314.5|11326.5|11314.5|11326.5|11314.5|11326.5|11314.5|0
1737556200000|2025-01-22 14:30:00|11326.8|11314.8|11326.3|11314.3|11326.8|11314.8|11326.2|11314.2|0
1737556210000|2025-01-22 14:30:10|11326.4|11314.4|11333.6|11321.6|11335.8|11323.8|11326.4|11314.4|0
1737556220000|2025-01-22 14:30:20|11326.9|11314.9|11326.9|11314.9|11326.9|11314.9|11326.9|11314.9|1
1737556240000|2025-01-22 14:30:40|11329.5|11317.5|11329.5|11317.5|11329.5|11317.5|11329.5|11317.5|0
1737556250000|2025-01-22 14:30:50|11328|11320|11328|11320|11328|11320|11328|11320|0
1737556260000|2025-01-22 14:31:00|11328.4|11320.4|11328.5|11320.5|11331|11321.2|11328.4|11316.9|19
1737556270000|2025-01-22 14:31:10|11331|11319|11339.5|11331.5|11341.3|11331.5|11331|11319|2
1737556280000|2025-01-22 14:31:20|11341.4|11333.4|11335.6|11327.6|11341.6|11333.4|11335.1|11327.6|3
1737556290000|2025-01-22 14:31:30|11334.8|11328.8|11340|11328|11344.7|11335.2|11334.8|11328|5
1737556300000|2025-01-22 14:31:40|11338|11326|11329.5|11317.5|11338|11327.1|11329.5|11317.5|3
1737556310000|2025-01-22 14:31:50|11329.1|11321.1|11329.1|11321.1|11329.1|11321.1|11329.1|11321.1|0
1737556320000|2025-01-22 14:32:00|11329.3|11321.3|11329.6|11321.6|11329.6|11321.6|11329.3|11321.3|1
1737556330000|2025-01-22 14:32:10|11332.6|11324.6|11332.1|11324.1|11337.6|11325.6|11332.1|11322.1|11
1737556340000|2025-01-22 14:32:20|11331|11325|11331.1|11325.1|11331.1|11325.1|11331|11325|0
1737556350000|2025-01-22 14:32:30|11331|11325|11331.4|11323.4|11331.4|11325|11329.8|11323.4|1
1737556360000|2025-01-22 14:32:40|11337.6|11325.6|11338.7|11326.7|11338.7|11326.7|11337.6|11325.6|1
1737556370000|2025-01-22 14:32:50|11340|11328|11340.9|11328.9|11340.9|11328.9|11339.5|11327.5|0
1737556380000|2025-01-22 14:33:00|11341|11329|11341|11329|11341|11329|11341|11329|0
1737556390000|2025-01-22 14:33:10|11341.8|11329.8|11341.8|11329.8|11341.8|11329.8|11341.8|11329.8|0
1737556410000|2025-01-22 14:33:30|11339.3|11331.3|11339.3|11331.3|11339.3|11331.3|11339.3|11331.3|0
1737556420000|2025-01-22 14:33:40|11339.6|11331.6|11344.4|11332.4|11345.4|11333.4|11339.6|11330.1|2
1737556430000|2025-01-22 14:33:50|11344.9|11332.9|11345.3|11333.3|11347.9|11335.9|11344.9|11332.9|1
1737556440000|2025-01-22 14:34:00|11344.9|11332.9|11347.4|11335.4|11347.4|11335.4|11344.9|11332.9|0
1737556450000|2025-01-22 14:34:10|11346.1|11334.1|11347.6|11335.6|11347.6|11335.6|11345.4|11333.4|0
1737556460000|2025-01-22 14:34:20|11348|11336|11349.5|11337.5|11349.5|11337.5|11348|11336|0
1737556480000|2025-01-22 14:34:40|11354|11342|11361.8|11349.8|11362.5|11350.5|11353.3|11342|5
1737556490000|2025-01-22 14:34:50|11362|11350|11365.5|11353.5|11368.8|11356.8|11361.7|11349.7|0
1737556500000|2025-01-22 14:35:00|11365.9|11353.9|11362.5|11354.5|11365.9|11354.5|11362.5|11352.4|3
1737556510000|2025-01-22 14:35:10|11363.5|11351.5|11349.5|11337.5|11363.5|11351.5|11348.2|11336.2|10
1737556520000|2025-01-22 14:35:20|11349.9|11337.9|11357.2|11345.2|11357.2|11345.2|11349.9|11337.9|11
1737556530000|2025-01-22 14:35:30|11356.8|11344.8|11360|11348|11360|11348|11356.8|11344.8|0
1737556540000|2025-01-22 14:35:40|11360.4|11348.4|11360.9|11348.9|11360.9|11348.9|11360.4|11348.4|0
1737556550000|2025-01-22 14:35:50|11357.8|11349.8|11359.9|11347.9|11359.9|11349.8|11357.8|11347.9|1
1737556570000|2025-01-22 14:36:10|11360.4|11348.4|11360.4|11348.4|11360.4|11348.4|11360.4|11348.4|0
1737556580000|2025-01-22 14:36:20|11360.9|11348.9|11361.3|11349.3|11361.3|11349.3|11360.9|11348.9|0
1737556600000|2025-01-22 14:36:40|11360.4|11348.4|11357.8|11349.8|11360.4|11349.8|11357.8|11347.9|0
1737556610000|2025-01-22 14:36:50|11360.7|11348.7|11362|11350|11362|11350|11360.7|11348.7|0
1737556620000|2025-01-22 14:37:00|11361.7|11349.7|11366.2|11354.2|11368.2|11358.9|11361.7|11349.7|16
1737556630000|2025-01-22 14:37:10|11365.8|11353.8|11364.4|11352.4|11366.1|11354.1|11364.4|11352.4|3
1737556640000|2025-01-22 14:37:20|11360.9|11348.9|11359.1|11347.1|11360.9|11348.9|11359.1|11347.1|4
1737556650000|2025-01-22 14:37:30|11358.4|11346.4|11358.4|11346.4|11358.4|11346.4|11358.4|11346.4|0
1737556660000|2025-01-22 14:37:40|11358.3|11346.3|11361|11349|11365.1|11355.4|11356.1|11346.3|8
1737556680000|2025-01-22 14:38:00|11360.6|11348.6|11360.6|11348.6|11360.8|11348.8|11360.6|11348.6|0
1737556690000|2025-01-22 14:38:10|11360.9|11348.9|11357.9|11349.9|11362|11350|11357.9|11348.9|1
1737556710000|2025-01-22 14:38:30|11357.1|11349.1|11345.1|11333.1|11357.1|11350|11345.1|11333.1|3
1737556720000|2025-01-22 14:38:40|11345|11333|11344.6|11332.6|11345|11333|11344.6|11332.6|0
1737556730000|2025-01-22 14:38:50|11344.1|11332.1|11344.1|11332.1|11344.1|11332.1|11344.1|11332.1|1
1737556740000|2025-01-22 14:39:00|11343.8|11331.8|11343.4|11331.4|11343.8|11331.8|11343.3|11331.3|4
1737556760000|2025-01-22 14:39:20|11342.5|11330.5|11342.5|11330.5|11342.5|11330.5|11342.5|11330.5|0
1737556770000|2025-01-22 14:39:30|11342.1|11330.1|11342.6|11330.6|11342.6|11332.5|11340.5|11330|0
1737556780000|2025-01-22 14:39:40|11340.5|11332.5|11341.1|11333.1|11342.6|11333.1|11340.5|11330.6|0
1737556790000|2025-01-22 14:39:50|11343.3|11331.3|11343.4|11335.4|11343.4|11335.4|11342.1|11331.3|2
1737556800000|2025-01-22 14:40:00|11347.8|11339.8|11353.3|11341.3|11353.3|11341.3|11347.8|11339.4|3
1737556810000|2025-01-22 14:40:10|11354|11342|11352|11340|11354|11342|11352|11340|0
1737556820000|2025-01-22 14:40:20|11352.8|11340.8|11354.2|11342.2|11354.2|11342.2|11352.8|11340.8|6
1737556830000|2025-01-22 14:40:30|11355.3|11343.3|11362.9|11350.9|11362.9|11353.1|11355.1|11343.3|3
1737556840000|2025-01-22 14:40:40|11360.4|11352.4|11360.3|11352.3|11360.4|11352.4|11360.3|11352.3|0
1737556860000|2025-01-22 14:41:00|11357.3|11345.3|11354.4|11346.4|11357.3|11347.4|11354.3|11342.3|6
1737556870000|2025-01-22 14:41:10|11354.3|11346.3|11348.9|11340.9|11354.3|11346.4|11348.9|11340.9|0
1737556880000|2025-01-22 14:41:20|11349.4|11341.4|11351.3|11339.3|11352.1|11343.3|11349.4|11339.3|2
1737556890000|2025-01-22 14:41:30|11350.1|11338.1|11349.9|11337.9|11350.1|11338.1|11349.9|11337.9|0
1737556900000|2025-01-22 14:41:40|11349.5|11337.5|11349.5|11337.5|11349.5|11337.5|11349.5|11337.5|0
1737556910000|2025-01-22 14:41:50|11350.7|11338.7|11352.3|11344.3|11353.6|11344.3|11350.7|11338.7|0
1737556920000|2025-01-22 14:42:00|11354.1|11342.1|11353.3|11341.3|11354.3|11342.3|11353.3|11341.3|0
1737556930000|2025-01-22 14:42:10|11353.6|11341.6|11353.6|11341.6|11353.6|11341.6|11353.6|11341.6|0
1737556940000|2025-01-22 14:42:20|11351.5|11343.5|11351.5|11343.5|11351.5|11343.5|11351.5|11343.5|1
1737556950000|2025-01-22 14:42:30|11352.3|11344.3|11352.3|11344.3|11352.3|11344.3|11352.3|11344.3|1
1737556960000|2025-01-22 14:42:40|11351.9|11343.9|11351.9|11343.9|11351.9|11343.9|11351.9|11343.9|36
1737556970000|2025-01-22 14:42:50|11348.5|11336.5|11354.1|11342.1|11354.1|11342.1|11344.6|11336|7
1737556980000|2025-01-22 14:43:00|11353.3|11341.3|11357.9|11345.9|11358.9|11346.9|11351.9|11339.9|4
1737556990000|2025-01-22 14:43:10|11358.6|11346.6|11361.8|11349.8|11361.8|11354.4|11358.6|11346.6|10
1737557000000|2025-01-22 14:43:20|11360.8|11348.8|11357.3|11345.3|11360.8|11349.3|11354.2|11345.3|6
1737557010000|2025-01-22 14:43:30|11357.6|11345.6|11358.1|11346.1|11358.1|11346.1|11357.6|11345.6|0
1737557020000|2025-01-22 14:43:40|11355.6|11349.6|11359.3|11351.3|11359.3|11351.3|11355.6|11349.6|0
1737557040000|2025-01-22 14:44:00|11358.9|11350.9|11357.3|11345.3|11359.3|11351.3|11354.7|11345.3|3
1737557050000|2025-01-22 14:44:10|11357.8|11345.8|11359.9|11347.9|11360.7|11349.8|11357.8|11345.8|0
1737557060000|2025-01-22 14:44:20|11358.4|11350.4|11356.8|11348.8|11364.8|11356.2|11356.7|11346.8|4
1737557070000|2025-01-22 14:44:30|11356.3|11348.3|11356.3|11348.3|11356.3|11348.3|11356.2|11348.2|10
1737557080000|2025-01-22 14:44:40|11356.2|11348.2|11354.7|11348.7|11356.2|11348.7|11354.3|11347.4|3
1737557100000|2025-01-22 14:45:00|11354.8|11342.8|11348.3|11340.3|11354.8|11342.8|11348.3|11338.8|4
1737557110000|2025-01-22 14:45:10|11349.4|11341.4|11349.9|11341.9|11349.9|11341.9|11349.4|11341.4|0
1737557130000|2025-01-22 14:45:30|11355.3|11343.3|11350.7|11338.7|11355.3|11343.3|11350.7|11338.7|4
1737557140000|2025-01-22 14:45:40|11349.9|11337.9|11345.9|11333.9|11349.9|11337.9|11344.3|11332.3|1
1737557150000|2025-01-22 14:45:50|11346.8|11334.8|11351|11339|11351.2|11339.2|11344.3|11334.8|2
1737557160000|2025-01-22 14:46:00|11351.2|11339.2|11350.3|11338.3|11351.2|11339.2|11350.3|11338.3|1
1737557170000|2025-01-22 14:46:10|11349.6|11337.6|11345.8|11333.8|11349.6|11337.6|11345.8|11333.8|2
1737557180000|2025-01-22 14:46:20|11345.5|11333.5|11342.9|11330.9|11345.5|11333.5|11342.9|11330.9|0
1737557190000|2025-01-22 14:46:30|11342.4|11330.4|11343.5|11331.5|11343.9|11331.9|11342.4|11330.4|0
1737557200000|2025-01-22 14:46:40|11343.9|11331.9|11343.1|11335.1|11345.4|11339.4|11343.1|11331.9|1
1737557220000|2025-01-22 14:47:00|11342.8|11334.8|11342|11336|11342.8|11336|11342|11334.8|0
1737557240000|2025-01-22 14:47:20|11343.1|11335.1|11343.1|11335.1|11343.1|11335.1|11343.1|11335.1|1
1737557250000|2025-01-22 14:47:30|||||||||1
1737557260000|2025-01-22 14:47:40|11341.5|11329.5|11342.5|11330.5|11343.8|11334.1|11341.4|11329.5|5
1737557270000|2025-01-22 14:47:50|11340.9|11332.9|11350.5|11338.5|11351|11339|11340.9|11332.9|3
1737557280000|2025-01-22 14:48:00|11353.3|11341.3|11355.6|11343.6|11355.6|11343.6|11353.3|11341.3|1
1737557300000|2025-01-22 14:48:20|11357.3|11345.3|11357.3|11345.3|11357.3|11345.3|11357.3|11345.3|12
1737557310000|2025-01-22 14:48:30|11356.9|11344.9|11356.9|11344.9|11356.9|11344.9|11356.9|11344.9|0
1737557320000|2025-01-22 14:48:40|11357.4|11345.4|11357.1|11345.1|11357.9|11345.9|11357.1|11345.1|2
1737557330000|2025-01-22 14:48:50|11356.5|11344.5|11354.8|11342.8|11356.5|11344.5|11354.8|11342.8|0
1737557340000|2025-01-22 14:49:00|11354.6|11342.6|11353.5|11341.5|11354.6|11342.6|11353.5|11341.5|0
1737557350000|2025-01-22 14:49:10|11352.5|11340.5|11353.6|11341.6|11353.6|11341.6|11352.5|11340.5|1
1737557360000|2025-01-22 14:49:20|11353.5|11341.5|11353.5|11341.5|11353.5|11341.5|11353.5|11341.5|0
1737557380000|2025-01-22 14:49:40|11353.6|11341.6|11359.1|11347.1|11359.1|11347.1|11353.6|11341.6|6
1737557400000|2025-01-22 14:50:00|11359.5|11347.5|11359.5|11347.5|11359.5|11347.5|11359.5|11347.5|0
1737557430000|2025-01-22 14:50:30|11359.1|11347.1|11357.3|11349.3|11359.1|11349.3|11357.3|11347.1|0
1737557440000|2025-01-22 14:50:40|11359.1|11351.1|11361.8|11349.8|11363.7|11351.7|11359.1|11349.8|8
1737557450000|2025-01-22 14:50:50|11361.9|11349.9|11362.7|11350.7|11362.7|11350.7|11361.9|11349.9|0
1737557460000|2025-01-22 14:51:00|11362.3|11350.3|11362.3|11350.3|11362.3|11350.3|11362.3|11350.3|0
1737557470000|2025-01-22 14:51:10|11361.7|11349.7|11361.7|11349.7|11361.7|11349.7|11361.7|11349.7|0
1737557490000|2025-01-22 14:51:30|11362|11350|11362|11350|11362|11350|11362|11350|0
1737557500000|2025-01-22 14:51:40|11362.3|11350.3|11362.2|11350.2|11362.3|11350.3|11362.2|11350.2|3
1737557510000|2025-01-22 14:51:50|11361.5|11349.5|11361.6|11349.6|11361.6|11349.6|11361.5|11349.5|2
1737557520000|2025-01-22 14:52:00|11361.9|11349.9|11361.9|11349.9|11361.9|11349.9|11361.9|11349.9|0
1737557530000|2025-01-22 14:52:10|11361.8|11349.8|11361.8|11349.8|11361.8|11349.8|11361.8|11349.8|0
1737557540000|2025-01-22 14:52:20|11363.1|11351.1|11363.1|11351.1|11363.1|11351.1|11363.1|11351.1|0
1737557550000|2025-01-22 14:52:30|11360.6|11348.6|11361.4|11349.4|11362.3|11350.3|11360.6|11348.6|1
1737557560000|2025-01-22 14:52:40|11359.2|11351.2|11359.2|11351.2|11359.2|11351.2|11359.2|11351.2|2
1737557580000|2025-01-22 14:53:00|11362.8|11350.8|11362.8|11350.8|11362.8|11350.8|11362.8|11350.8|5
1737557590000|2025-01-22 14:53:10|11362.9|11350.9|11363.7|11351.7|11363.7|11351.7|11362.9|11350.9|1
1737557610000|2025-01-22 14:53:30|11364|11352|11364|11352|11364|11352|11364|11352|0
1737557620000|2025-01-22 14:53:40|11368|11356|11370.1|11358.1|11370.1|11358.1|11364.8|11352.8|5
1737557630000|2025-01-22 14:53:50|11368.8|11356.8|11363.6|11355.6|11368.8|11358.6|11363.6|11351.9|2
1737557640000|2025-01-22 14:54:00|11363.3|11355.3|11367|11355|11367|11355.9|11361.9|11352.9|2
1737557650000|2025-01-22 14:54:10|11365.5|11357.5|11366.9|11358.9|11366.9|11358.9|11365.5|11357.5|0
1737557660000|2025-01-22 14:54:20|11369.1|11357.1|11368.3|11356.3|11369.1|11357.1|11368.3|11356.3|1
1737557670000|2025-01-22 14:54:30|11368.4|11356.4|11367.9|11355.9|11368.4|11356.4|11367.9|11355.9|0
1737557680000|2025-01-22 14:54:40|11366.3|11358.3|11367.9|11355.9|11367.9|11358.3|11366.3|11355.9|9
1737557690000|2025-01-22 14:54:50|11368.6|11356.6|11377.5|11365.5|11377.5|11365.5|11367.9|11355.9|15
1737557700000|2025-01-22 14:55:00|11377.9|11365.9|11386.5|11378.5|11388.8|11380|11374.1|11365.9|4
1737557710000|2025-01-22 14:55:10|11386.6|11378.6|11388.7|11380.7|11388.7|11381.4|11385.7|11378.3|3
1737557720000|2025-01-22 14:55:20|11389.4|11381.4|11396.2|11384.2|11398.9|11390.5|11389.4|11381.4|32
1737557730000|2025-01-22 14:55:30|11396.3|11384.3|11397.5|11385.5|11397.5|11385.5|11395.4|11383.4|5
1737557740000|2025-01-22 14:55:40|11398.3|11386.3|11398.6|11386.6|11398.6|11386.6|11398.3|11386.3|5
1737557750000|2025-01-22 14:55:50|11398.8|11386.8|11391.4|11379.4|11398.8|11386.8|11391|11379|10
1737557760000|2025-01-22 14:56:00|11390.4|11378.4|11379.6|11367.6|11390.4|11378.4|11379.6|11367.6|3
1737557770000|2025-01-22 14:56:10|11378.8|11366.8|11381.3|11369.3|11381.7|11369.7|11377.9|11365.9|2
1737557780000|2025-01-22 14:56:20|11380.4|11368.4|11378.1|11366.1|11380.4|11368.4|11378.1|11366.1|0
1737557790000|2025-01-22 14:56:30|11377.8|11365.8|11382|11370|11382|11370|11377.5|11365.5|0
1737557800000|2025-01-22 14:56:40|11381.7|11369.7|11382|11370|11382|11370|11381.7|11369.7|2
1737557810000|2025-01-22 14:56:50|11384.6|11372.6|11383.6|11371.6|11384.6|11372.6|11383.6|11371.6|1
1737557820000|2025-01-22 14:57:00|11382.2|11370.2|11378.9|11366.9|11382.2|11370.2|11378.7|11366.7|10
1737557830000|2025-01-22 14:57:10|11367.7|11355.7|11367.6|11355.6|11369.4|11357.4|11367.6|11355.6|1
1737557840000|2025-01-22 14:57:20|11367.8|11355.8|11369.8|11357.8|11369.8|11357.8|11367.3|11355.3|1
1737557850000|2025-01-22 14:57:30|11368.3|11356.3|11368.3|11356.3|11368.3|11356.3|11368.3|11356.3|0
1737557860000|2025-01-22 14:57:40|11359.8|11347.8|11362.9|11350.9|11362.9|11350.9|11359.1|11347.1|6
1737557870000|2025-01-22 14:57:50|11363|11351|11366.8|11354.8|11366.8|11354.8|11363|11351|1
1737557880000|2025-01-22 14:58:00|11365.8|11353.8|11366.4|11354.4|11366.4|11354.4|11365.7|11353.7|0
1737557890000|2025-01-22 14:58:10|11366.9|11354.9|11367.8|11355.8|11367.8|11355.8|11366.9|11354.9|0
1737557900000|2025-01-22 14:58:20|11369.8|11357.8|11368.9|11356.9|11369.9|11357.9|11368.5|11356.5|1
1737557910000|2025-01-22 14:58:30|11368.6|11356.6|11367|11355|11369.1|11357.1|11367|11355|3
1737557920000|2025-01-22 14:58:40|11367.5|11355.5|11369.6|11357.6|11369.6|11357.6|11367.5|11355.5|3
1737557930000|2025-01-22 14:58:50|11370|11358|11355.7|11347.7|11371.6|11359.6|11355.7|11347.7|4
1737557940000|2025-01-22 14:59:00|11355.9|11347.9|11358.8|11346.8|11358.8|11348.8|11351.9|11343.3|1
1737557950000|2025-01-22 14:59:10|11359.8|11347.8|11359.7|11347.7|11359.8|11347.8|11359.7|11347.7|0
1737557970000|2025-01-22 14:59:30|11359.9|11347.9|11360|11348|11360|11348|11359.9|11347.9|0
1737557980000|2025-01-22 14:59:40|11359.9|11347.9|11365.6|11353.6|11365.7|11353.7|11359.7|11347.7|10
1737557990000|2025-01-22 14:59:50|11366.1|11354.1|11367.2|11355.2|11367.2|11355.2|11365.9|11353.9|1
1737558000000|2025-01-22 15:00:00|11369|11357|11358|11346|11370|11358|11358|11346|6
1737558010000|2025-01-22 15:00:10|11357.9|11345.9|11356.5|11344.5|11358.1|11346.1|11352.9|11340.9|1
1737558020000|2025-01-22 15:00:20|11356.4|11344.4|11356.5|11344.5|11356.5|11344.5|11355.1|11343.1|0
1737558030000|2025-01-22 15:00:30|11356.9|11344.9|11356.9|11344.9|11357.4|11345.4|11353.3|11341.3|1
1737558040000|2025-01-22 15:00:40|11358.5|11350.5|11357.9|11345.9|11358.5|11350.5|11357.1|11345.9|10
1737558050000|2025-01-22 15:00:50|11358.5|11346.5|11358.4|11346.4|11358.8|11346.8|11358.4|11346.4|1
1737558060000|2025-01-22 15:01:00|11358|11346|11352.3|11344.3|11359.8|11347.8|11349.1|11341.1|16
1737558070000|2025-01-22 15:01:10|11349.7|11341.7|11346.1|11334.1|11349.7|11341.7|11345.5|11333.5|11
1737558080000|2025-01-22 15:01:20|11346.4|11334.4|11346.6|11334.6|11349.1|11337.1|11338|11327.8|28
1737558090000|2025-01-22 15:01:30|11347|11335|11338.7|11330.7|11347.9|11335.9|11338.1|11328.3|11
1737558100000|2025-01-22 15:01:40|11338.2|11332.2|11338.6|11330.6|11339.1|11332.2|11338.2|11330.6|5
1737558110000|2025-01-22 15:01:50|11339.1|11331.1|11353.3|11341.3|11354.8|11342.8|11339.1|11328.8|2
1737558120000|2025-01-22 15:02:00|11353.7|11341.7|11352.7|11340.7|11356.3|11344.3|11352.2|11340.2|5
1737558130000|2025-01-22 15:02:10|11353.7|11341.7|11352.9|11340.9|11353.7|11342.3|11350.2|11338.2|7
1737558140000|2025-01-22 15:02:20|11351.5|11339.5|11351.5|11339.5|11351.5|11339.5|11351.5|11339.5|0
1737558150000|2025-01-22 15:02:30|11351.1|11339.1|11348.1|11336.1|11351.1|11339.1|11348.1|11336.1|1
1737558160000|2025-01-22 15:02:40|11348.4|11336.4|11355.1|11343.1|11355.1|11346.7|11348.4|11336.4|4
1737558170000|2025-01-22 15:02:50|11351.6|11339.6|11351.6|11339.6|11351.6|11339.6|11351.6|11339.6|1
1737558180000|2025-01-22 15:03:00|11352|11340|11352|11340|11352|11340|11352|11340|0
1737558190000|2025-01-22 15:03:10|11352.2|11340.2|11351.7|11343.7|11353.2|11343.7|11351.7|11340.2|0
1737558200000|2025-01-22 15:03:20|11352.1|11344.1|11367.4|11355.4|11368.8|11356.8|11352.1|11344.1|12
1737558210000|2025-01-22 15:03:30|11368.8|11356.8|11368.5|11356.5|11368.8|11356.8|11367.5|11355.5|0
1737558220000|2025-01-22 15:03:40|11368.3|11356.3|11368.7|11356.7|11368.7|11356.7|11368.1|11356.1|3
1737558230000|2025-01-22 15:03:50|11369.5|11357.5|11369.6|11357.6|11370.2|11358.2|11369.5|11357.5|1
1737558240000|2025-01-22 15:04:00|11370.1|11358.1|11376.9|11364.9|11376.9|11364.9|11370.1|11358.1|0
1737558250000|2025-01-22 15:04:10|11371.2|11359.2|11374.1|11362.1|11374.1|11362.1|11370.8|11358.8|8
1737558260000|2025-01-22 15:04:20|11373.8|11361.8|11376.3|11364.3|11376.3|11364.3|11373.8|11361.8|0
1737558270000|2025-01-22 15:04:30|11375.8|11363.8|11375.8|11363.8|11375.8|11363.8|11375.8|11363.8|0
1737558280000|2025-01-22 15:04:40|11376.2|11364.2|11381|11369|11381|11369|11376.2|11364.2|5
1737558290000|2025-01-22 15:04:50|11382.1|11370.1|11382.4|11370.4|11382.6|11370.6|11381.6|11369.6|3
1737558300000|2025-01-22 15:05:00|11382.2|11370.2|11379.2|11367.2|11382.2|11370.2|11374.9|11362.9|6
1737558310000|2025-01-22 15:05:10|11379.5|11367.5|11368.8|11356.8|11380.8|11369.4|11368.8|11356.8|6
1737558320000|2025-01-22 15:05:20|11368.2|11356.2|11367.9|11355.9|11368.2|11356.2|11367.6|11355.6|0
1737558330000|2025-01-22 15:05:30|11368.5|11356.5|11368.5|11356.5|11368.5|11356.5|11368.5|11356.5|0
1737558340000|2025-01-22 15:05:40|11368.7|11356.7|11374.2|11362.2|11374.2|11362.2|11368.7|11356.7|1
1737558350000|2025-01-22 15:05:50|11374.7|11362.7|11373.2|11361.2|11375.5|11363.5|11373.2|11361.2|4
1737558360000|2025-01-22 15:06:00|11373.1|11361.1|11362.1|11350.1|11373.1|11361.1|11360.6|11348.6|2
1737558370000|2025-01-22 15:06:10|11362.4|11350.4|11362.6|11350.6|11363.2|11351.2|11362.2|11350.2|2
1737558380000|2025-01-22 15:06:20|11369|11357|11361.5|11349.5|11369.5|11359.3|11361.5|11349.5|2
1737558390000|2025-01-22 15:06:30|11361.1|11349.1|11358.4|11346.4|11361.1|11349.1|11355.8|11346.4|1
1737558400000|2025-01-22 15:06:40|11362.6|11350.6|11362.8|11350.8|11363.2|11351.2|11362.6|11350.6|0
1737558410000|2025-01-22 15:06:50|11363.1|11351.1|11363.8|11351.8|11363.8|11351.8|11363.1|11351.1|1
1737558420000|2025-01-22 15:07:00|11363.1|11351.1|11365.5|11357.5|11367|11357.5|11363.1|11351.1|2
1737558430000|2025-01-22 15:07:10|11365.1|11357.1|11365.1|11357.1|11365.1|11357.1|11365.1|11357.1|0
1737558450000|2025-01-22 15:07:30|11364.6|11358.6|11364.6|11358.6|11364.6|11358.6|11364.6|11358.6|3
1737558460000|2025-01-22 15:07:40|11363|11351|11363|11351|11363|11351|11363|11351|2
1737558470000|2025-01-22 15:07:50|11363.3|11351.3|11362.2|11350.2|11364|11352|11362.2|11350.2|1
1737558490000|2025-01-22 15:08:10|11362|11350|11361.6|11349.6|11362|11350|11361.6|11349.6|0
1737558500000|2025-01-22 15:08:20|11361.3|11349.3|11362.6|11350.6|11362.6|11350.6|11361.3|11349.3|2
1737558510000|2025-01-22 15:08:30|11362.5|11350.5|11362.2|11350.2|11362.5|11350.5|11362.2|11350.2|0
1737558520000|2025-01-22 15:08:40|11361.9|11349.9|11360.5|11352.5|11362.4|11352.5|11360.5|11349.9|3
1737558530000|2025-01-22 15:08:50|11363.5|11351.5|11361|11353|11363.5|11353|11361|11351.1|11
1737558540000|2025-01-22 15:09:00|11360.6|11352.6|11375.2|11363.2|11375.2|11363.2|11360.4|11352.4|6
1737558550000|2025-01-22 15:09:10|11374.4|11362.4|11373.8|11361.8|11374.9|11362.9|11373.1|11361.1|14
1737558560000|2025-01-22 15:09:20|11373.4|11361.4|11371.4|11359.4|11373.4|11361.4|11371.4|11359.4|3
1737558570000|2025-01-22 15:09:30|11369.9|11361.9|11370.3|11362.3|11370.3|11362.3|11369.9|11361.9|3
1737558580000|2025-01-22 15:09:40|11376.6|11364.6|11378|11366|11378|11366|11376.6|11364.6|2
1737558590000|2025-01-22 15:09:50|11378.8|11366.8|11380.3|11368.3|11380.3|11369|11377|11366.8|2
1737558600000|2025-01-22 15:10:00|11376|11368|11373.1|11361.1|11376|11368|11373|11361|5
1737558610000|2025-01-22 15:10:10|11373.6|11361.6|11374.1|11362.1|11374.1|11362.1|11372.5|11360.5|2
1737558620000|2025-01-22 15:10:20|11375.9|11363.9|11375.9|11363.9|11375.9|11363.9|11375.9|11363.9|0
1737558630000|2025-01-22 15:10:30|11376.1|11364.1|11376.1|11364.1|11376.1|11364.1|11376.1|11364.1|0
1737558640000|2025-01-22 15:10:40|11375.9|11363.9|11375.9|11363.9|11375.9|11363.9|11375.9|11363.9|0
1737558650000|2025-01-22 15:10:50|11373.7|11365.7|11376.5|11364.5|11376.5|11366.1|11373.7|11364.5|4
1737558660000|2025-01-22 15:11:00|11377.3|11369.3|11378.9|11372.9|11378.9|11372.9|11376.1|11369|4
1737558670000|2025-01-22 15:11:10|11384.4|11376.4|11384.4|11376.4|11384.4|11376.4|11384.4|11376.4|2
1737558680000|2025-01-22 15:11:20|11385.5|11373.5|11382.4|11374.4|11385.5|11374.4|11382.4|11373.4|1
1737558690000|2025-01-22 15:11:30|11381.5|11369.5|11383.9|11371.9|11383.9|11371.9|11380.9|11368.9|3
1737558700000|2025-01-22 15:11:40|11382.1|11374.1|11393.8|11381.8|11395.6|11383.6|11382.1|11374.1|14
1737558710000|2025-01-22 15:11:50|11391.7|11379.7|11390.9|11378.9|11391.7|11379.7|11389.4|11377.4|3
1737558720000|2025-01-22 15:12:00|11390.5|11378.5|11400.6|11392.6|11402.9|11392.6|11390.1|11378.5|2
1737558730000|2025-01-22 15:12:10|11399.9|11391.9|11397.8|11385.8|11399.9|11392.9|11397.1|11385.8|1
1737558740000|2025-01-22 15:12:20|11395.8|11383.8|11400.5|11388.5|11400.6|11388.6|11395.8|11383.8|1
1737558750000|2025-01-22 15:12:30|11400.1|11388.1|11393.5|11381.5|11400.1|11388.1|11393.5|11381.5|1
1737558760000|2025-01-22 15:12:40|11392.8|11380.8|11395.8|11383.8|11395.8|11383.8|11392.8|11380.8|1
1737558770000|2025-01-22 15:12:50|11396|11384|11389.9|11377.9|11399.4|11387.9|11389.9|11377.9|4
1737558780000|2025-01-22 15:13:00|11390.3|11378.3|11381.1|11369.1|11390.3|11381.1|11381.1|11369.1|6
1737558790000|2025-01-22 15:13:10|11381.6|11369.6|11385.5|11373.5|11385.5|11373.5|11381.5|11369.5|2
1737558810000|2025-01-22 15:13:30|11386.6|11374.6|11386.9|11374.9|11386.9|11374.9|11386.6|11374.6|0
1737558820000|2025-01-22 15:13:40|11386.8|11374.8|11388.5|11376.5|11388.5|11376.5|11386.8|11374.8|2
1737558850000|2025-01-22 15:14:10|11389.5|11377.5|11389.9|11377.9|11389.9|11377.9|11389.5|11377.5|5
1737558860000|2025-01-22 15:14:20|11398|11386|11395.8|11383.8|11398|11386|11395.8|11383.8|2
1737558870000|2025-01-22 15:14:30|11395.1|11383.1|11393.1|11381.1|11395.1|11383.1|11393.1|11381.1|0
1737558880000|2025-01-22 15:14:40|11394.8|11382.8|11400.7|11388.7|11400.7|11388.7|11394.6|11382.6|3
1737558890000|2025-01-22 15:14:50|11400.2|11388.2|11404.6|11392.6|11404.6|11394.2|11398.9|11387.2|1
1737558900000|2025-01-22 15:15:00|11405.7|11393.7|11404.7|11392.7|11405.7|11393.7|11402.9|11390.9|1
1737558910000|2025-01-22 15:15:10|11405.1|11393.1|11404|11392|11405.1|11393.1|11404|11392|7
1737558920000|2025-01-22 15:15:20|11402.2|11394.2|11402.2|11394.2|11402.2|11394.2|11402.2|11394.2|0
1737558930000|2025-01-22 15:15:30|11401.4|11395.4|11403.7|11395.7|11403.7|11395.7|11401.4|11395.4|2
1737558950000|2025-01-22 15:15:50|11405.1|11393.1|11400.2|11388.2|11405.1|11393.1|11400|11388|8
1737558960000|2025-01-22 15:16:00|11401.3|11389.3|11400.5|11388.5|11401.3|11389.3|11400.5|11388.5|1
1737558970000|2025-01-22 15:16:10|11402.6|11390.6|11403|11391|11403|11391|11402.6|11390.6|11
1737558990000|2025-01-22 15:16:30|11402.2|11390.2|11402.2|11390.2|11402.2|11390.2|11402.2|11390.2|0
1737559000000|2025-01-22 15:16:40|11401.9|11389.9|11403.7|11395.7|11405.2|11396.1|11401.9|11389.9|12
1737559010000|2025-01-22 15:16:50|11404.1|11396.1|11399.9|11387.9|11404.1|11396.1|11399.9|11387.9|1
1737559020000|2025-01-22 15:17:00|11396.9|11388.9|11399.9|11387.9|11399.9|11389.2|11396.9|11387.7|1
1737559030000|2025-01-22 15:17:10|11402.4|11390.4|11406|11394|11406|11394|11402.4|11390.4|1
1737559050000|2025-01-22 15:17:30|11404.2|11396.2|11402.5|11394.5|11406|11396.2|11402.5|11394|1
1737559070000|2025-01-22 15:17:50|11426.4|11414.4|11420.4|11408.4|11426.4|11414.6|11419.5|11408.2|49
1737559080000|2025-01-22 15:18:00|11419.9|11407.9|11419.9|11407.9|11419.9|11407.9|11419.9|11407.9|0
1737559090000|2025-01-22 15:18:10|11420.1|11408.1|11417.6|11405.6|11420.1|11408.1|11417.1|11405.1|2
1737559100000|2025-01-22 15:18:20|11414.9|11402.9|11407.5|11395.5|11414.9|11402.9|11407.4|11395.4|5
1737559110000|2025-01-22 15:18:30|11407.9|11395.9|11407.9|11395.9|11407.9|11395.9|11407.9|11395.9|0
1737559120000|2025-01-22 15:18:40|11412.4|11400.4|11418.1|11406.1|11418.2|11406.2|11412.4|11400.4|1
1737559130000|2025-01-22 15:18:50|11419|11407|11419|11407|11419|11407|11419|11407|0
1737559140000|2025-01-22 15:19:00|11418.6|11406.6|11418.6|11406.6|11418.6|11406.6|11418.6|11406.6|0
1737559150000|2025-01-22 15:19:10|11421.5|11409.5|11421.8|11409.8|11421.8|11409.8|11421.5|11409.5|0
1737559160000|2025-01-22 15:19:20|11420.7|11408.7|11419.7|11407.7|11420.7|11408.7|11419.7|11407.7|4
1737559170000|2025-01-22 15:19:30|11416|11410|11421.5|11409.5|11421.5|11410|11416|11405.4|2
1737559180000|2025-01-22 15:19:40|11421.4|11409.4|11421.4|11409.4|11421.4|11409.4|11421.4|11409.4|2
1737559190000|2025-01-22 15:19:50|11421.5|11409.5|11421.2|11409.2|11421.5|11409.5|11421.2|11409.2|0
1737559200000|2025-01-22 15:20:00|11421.5|11409.5|11421.5|11409.5|11421.5|11409.5|11421.5|11409.5|0
1737559210000|2025-01-22 15:20:10|11422|11410|11419.8|11407.8|11422|11410|11419.7|11407.7|0
1737559220000|2025-01-22 15:20:20|11420|11408|11425.1|11413.1|11425.1|11413.1|11419.3|11407.3|13
1737559240000|2025-01-22 15:20:40|11425.5|11413.5|11422.7|11414.7|11426.3|11416.1|11420.1|11409.6|30
1737559250000|2025-01-22 15:20:50|11421.8|11415.8|11421.8|11415.8|11421.8|11415.8|11421.8|11415.8|0
1737559260000|2025-01-22 15:21:00|11424.1|11412.1|11426.2|11414.2|11426.2|11419.2|11418.8|11408.6|17
1737559270000|2025-01-22 15:21:10|11424.5|11416.5|11415.1|11403.1|11425.2|11417.2|11415.1|11403.1|1
1737559280000|2025-01-22 15:21:20|11415.2|11403.2|11404.8|11392.8|11415.2|11403.2|11404.2|11392.2|5
1737559290000|2025-01-22 15:21:30|11405.6|11393.6|11399.2|11391.2|11409.7|11397.7|11399.2|11389|1
1737559300000|2025-01-22 15:21:40|11398.8|11386.8|11398.2|11386.2|11398.8|11386.8|11398.2|11386.2|7
1737559310000|2025-01-22 15:21:50|11398.3|11386.3|11407.1|11395.1|11407.1|11395.1|11398.3|11386.3|4
1737559320000|2025-01-22 15:22:00|11406.7|11394.7|11402.8|11390.8|11406.7|11394.7|11402.8|11390.8|1
1737559330000|2025-01-22 15:22:10|11403|11391|11402.8|11390.8|11403|11391|11402.8|11390.8|0
1737559340000|2025-01-22 15:22:20|11402.4|11390.4|11406.3|11394.3|11406.3|11394.3|11401.6|11389.6|1
1737559350000|2025-01-22 15:22:30|11405.6|11393.6|11393.6|11381.6|11405.6|11393.6|11389.1|11378.2|2
1737559360000|2025-01-22 15:22:40|11393.9|11381.9|11393.9|11381.9|11393.9|11381.9|11393.9|11381.9|0
1737559380000|2025-01-22 15:23:00|11391.8|11383.8|11391.8|11383.8|11391.8|11383.8|11391.8|11383.8|2
1737559390000|2025-01-22 15:23:10|11391.4|11383.4|11391.4|11383.4|11391.4|11383.4|11391.4|11383.4|0
1737559400000|2025-01-22 15:23:20|11401.7|11389.7|11400.4|11388.4|11404.6|11392.6|11400.4|11388.4|3
1737559410000|2025-01-22 15:23:30|11398.1|11386.1|11400.5|11388.5|11400.5|11388.5|11398|11386|5
1737559420000|2025-01-22 15:23:40|11401.3|11389.3|11403.2|11391.2|11403.2|11391.2|11401.3|11389.3|1
1737559430000|2025-01-22 15:23:50|11401.5|11389.5|11401.5|11389.5|11401.5|11389.5|11401.5|11389.5|2
1737559450000|2025-01-22 15:24:10|11404.2|11392.2|11403.3|11391.3|11404.3|11392.3|11403.3|11391.3|3
1737559460000|2025-01-22 15:24:20|11403.1|11391.1|11400.7|11388.7|11403.1|11391.1|11400.7|11388.7|0
1737559470000|2025-01-22 15:24:30|11400.3|11388.3|11400.7|11388.7|11400.9|11388.9|11399.8|11387.8|6
1737559490000|2025-01-22 15:24:50|11405.5|11393.5|11407.7|11395.7|11412|11400|11405.5|11393.5|43
1737559500000|2025-01-22 15:25:00|11407.3|11395.3|11402|11390|11407.3|11395.3|11402|11390|2
1737559510000|2025-01-22 15:25:10|11402.1|11390.1|11402|11390|11402.1|11390.1|11402|11390|1
1737559520000|2025-01-22 15:25:20|11401.6|11389.6|11397.8|11385.8|11401.6|11389.6|11397.8|11385.8|2
1737559530000|2025-01-22 15:25:30|11398.5|11386.5|11399.5|11387.5|11406.1|11394.1|11398.5|11386.5|5
1737559540000|2025-01-22 15:25:40|11399.9|11387.9|11399.5|11387.5|11399.9|11387.9|11398.4|11386.4|0
1737559550000|2025-01-22 15:25:50|11400|11388|11404.9|11392.9|11406.8|11394.8|11399|11388|2
1737559560000|2025-01-22 15:26:00|11404.1|11392.1|11405.9|11393.9|11405.9|11393.9|11404.1|11392.1|0
1737559570000|2025-01-22 15:26:10|11405.6|11393.6|11406.9|11394.9|11407|11395|11404.9|11392.9|0
1737559580000|2025-01-22 15:26:20|11400.8|11392.8|11399.2|11387.2|11403.8|11393.6|11395.9|11387.2|10
1737559590000|2025-01-22 15:26:30|11399.1|11387.1|11397.3|11385.3|11399.1|11387.1|11397.2|11385.2|1
1737559600000|2025-01-22 15:26:40|11397.7|11385.7|11400.1|11392.1|11400.1|11392.1|11397.7|11385.7|2
1737559610000|2025-01-22 15:26:50|11400.4|11394.4|11406.6|11394.6|11406.6|11394.6|11400.4|11394.4|2
1737559620000|2025-01-22 15:27:00|11405.9|11393.9|11404.6|11392.6|11405.9|11393.9|11403.7|11391.7|4
1737559630000|2025-01-22 15:27:10|11404.8|11392.8|11404.8|11392.8|11404.8|11392.8|11404.8|11392.8|1
1737559640000|2025-01-22 15:27:20|11405.4|11393.4|11404.1|11392.1|11405.4|11393.4|11404.1|11392.1|0
1737559650000|2025-01-22 15:27:30|11404.4|11392.4|11413.3|11401.3|11414.5|11402.5|11404.4|11392.4|10
1737559660000|2025-01-22 15:27:40|11410.4|11398.4|11409.4|11397.4|11412.9|11400.9|11409.4|11397.4|0
1737559670000|2025-01-22 15:27:50|11410.2|11398.2|11412.1|11400.1|11412.1|11400.1|11410.2|11398.2|0
1737559680000|2025-01-22 15:28:00|11410.8|11398.8|11410.9|11398.9|11410.9|11398.9|11410.8|11398.8|2
1737559690000|2025-01-22 15:28:10|11410.8|11398.8|11413.9|11401.9|11413.9|11401.9|11410.8|11398.8|0
1737559700000|2025-01-22 15:28:20|11412.8|11400.8|11412.4|11400.4|11412.8|11400.8|11409.8|11397.8|2
1737559710000|2025-01-22 15:28:30|11412.7|11400.7|11413.4|11401.4|11413.4|11401.4|11412.7|11400.7|1
1737559720000|2025-01-22 15:28:40|11412.4|11406.4|11421.5|11409.5|11421.5|11409.5|11412.4|11406.4|1
1737559730000|2025-01-22 15:28:50|11423.8|11411.8|11422.7|11410.7|11424.5|11412.5|11422.5|11410.5|2
1737559740000|2025-01-22 15:29:00|11416|11404|11414.7|11402.7|11417|11405|11414.7|11402.7|2
1737559750000|2025-01-22 15:29:10|11420.3|11408.3|11416.9|11404.9|11420.3|11408.3|11415.4|11403.4|12
1737559760000|2025-01-22 15:29:20|11417.7|11405.7|11418.2|11406.2|11418.4|11406.4|11414.9|11402.9|2
1737559770000|2025-01-22 15:29:30|11418.3|11406.3|11419.4|11407.4|11419.4|11407.4|11418.3|11406.3|0
1737559780000|2025-01-22 15:29:40|11418.6|11406.6|11428.2|11416.2|11430.8|11418.8|11417.5|11405.5|27
1737559790000|2025-01-22 15:29:50|11429.5|11417.5|11428.5|11416.5|11429.5|11417.5|11423.7|11412.2|1
1737559800000|2025-01-22 15:30:00|11424.2|11416.2|11426.3|11414.3|11426.3|11416.2|11424|11414.3|0
1737559810000|2025-01-22 15:30:10|11428|11416|11429.4|11417.4|11430.4|11418.4|11428|11416|2
1737559820000|2025-01-22 15:30:20|11428.8|11416.8|11428.4|11416.4|11428.8|11416.8|11428.4|11416.4|0
1737559830000|2025-01-22 15:30:30|11429.5|11417.5|11430|11418|11430|11418|11429.5|11417.5|1
1737559840000|2025-01-22 15:30:40|11430.5|11418.5|11418.9|11406.9|11430.5|11418.7|11418.3|11406.3|15
1737559850000|2025-01-22 15:30:50|11418.8|11406.8|11416.4|11404.4|11418.8|11406.8|11415.6|11403.6|0
1737559860000|2025-01-22 15:31:00|11416.6|11404.6|11415|11403|11416.8|11404.8|11415|11403|0
1737559870000|2025-01-22 15:31:10|11428.9|11416.9|11427|11415|11428.9|11416.9|11426.8|11414.8|4
1737559880000|2025-01-22 15:31:20|11427.2|11415.2|11428|11416|11428|11416|11427.2|11415.2|0
1737559890000|2025-01-22 15:31:30|11430.3|11418.3|11435.2|11423.2|11435.2|11423.2|11430.3|11418.3|7
1737559900000|2025-01-22 15:31:40|11435.9|11423.9|11423.6|11415.6|11435.9|11423.9|11423.6|11413.3|6
1737559910000|2025-01-22 15:31:50|11424.4|11416.4|11431.4|11419.4|11433.3|11421.3|11424.4|11415.8|9
1737559920000|2025-01-22 15:32:00|11428.2|11416.2|11427.8|11415.8|11428.3|11416.3|11427.8|11415.8|2
1737559930000|2025-01-22 15:32:10|11430.2|11418.2|11428.4|11416.4|11430.2|11418.2|11428.4|11416.4|5
1737559940000|2025-01-22 15:32:20|11430.7|11418.7|11430.7|11418.7|11430.7|11418.7|11430.7|11418.7|1
1737559950000|2025-01-22 15:32:30|11430.8|11418.8|11430.8|11418.8|11430.8|11418.8|11430.8|11418.8|0
1737559960000|2025-01-22 15:32:40|11432.2|11420.2|11433.3|11421.3|11433.3|11421.3|11432.2|11420.2|0
1737559970000|2025-01-22 15:32:50|11433.4|11421.4|11434.6|11422.6|11434.6|11422.6|11433.4|11421.4|0
1737559980000|2025-01-22 15:33:00|11434.2|11422.2|11433.9|11421.9|11434.2|11422.2|11433.9|11421.9|0
1737559990000|2025-01-22 15:33:10|11433.8|11421.8|11433.4|11421.4|11433.8|11421.8|11433.4|11421.4|1
1737560000000|2025-01-22 15:33:20|11433.8|11421.8|11425.4|11413.4|11433.8|11421.8|11425.4|11413.4|2
1737560010000|2025-01-22 15:33:30|11424.9|11412.9|11423.2|11411.2|11424.9|11412.9|11423.2|11411.2|1
1737560020000|2025-01-22 15:33:40|11423.9|11411.9|11423.9|11411.9|11423.9|11411.9|11423.9|11411.9|0
1737560030000|2025-01-22 15:33:50|11424.6|11412.6|11425.3|11413.3|11425.3|11413.3|11424.6|11412.6|0
1737560040000|2025-01-22 15:34:00|11425.5|11413.5|11429|11417|11429|11417|11425.5|11413.5|0
1737560050000|2025-01-22 15:34:10|11430|11418|11431.7|11419.7|11432.2|11420.2|11430|11418|0
1737560060000|2025-01-22 15:34:20|11431.5|11419.5|11431.5|11419.5|11431.5|11419.5|11431.5|11419.5|0
1737560070000|2025-01-22 15:34:30|11430.8|11418.8|11427.1|11415.1|11430.8|11418.8|11426.9|11414.9|5
1737560080000|2025-01-22 15:34:40|11427.2|11415.2|11428.7|11416.7|11428.7|11416.7|11427.2|11415.2|0
1737560100000|2025-01-22 15:35:00|11429.4|11417.4|11428.5|11416.5|11431.9|11419.9|11428.5|11416.5|3
1737560110000|2025-01-22 15:35:10|11428.4|11416.4|11426.9|11414.9|11428.4|11416.4|11426.9|11414.9|0
1737560130000|2025-01-22 15:35:30|11427.3|11415.3|11428.4|11416.4|11428.4|11416.4|11427.3|11415.3|0
1737560140000|2025-01-22 15:35:40|11428.8|11416.8|11429.3|11417.3|11429.3|11417.3|11428.8|11416.8|1
1737560150000|2025-01-22 15:35:50|11428.3|11416.3|11424.4|11412.4|11428.3|11416.3|11424.4|11412.4|0
1737560160000|2025-01-22 15:36:00|11418.9|11406.9|11417.7|11405.7|11418.9|11406.9|11417.7|11405.7|1
1737560170000|2025-01-22 15:36:10|11418.1|11406.1|11414.9|11402.9|11418.1|11406.1|11414.9|11402.9|3
1737560190000|2025-01-22 15:36:30|11414.8|11402.8|11409.7|11397.7|11417.4|11405.4|11408.9|11396.9|6
1737560200000|2025-01-22 15:36:40|11411.3|11399.3|11408.1|11396.1|11411.3|11399.3|11407.7|11395.7|1
1737560210000|2025-01-22 15:36:50|11408.3|11396.3|11409.1|11397.1|11410.1|11398.1|11408.3|11396.3|0
1737560220000|2025-01-22 15:37:00|11410.1|11398.1|11410.2|11402.2|11413.1|11402.4|11408.8|11397.6|1
1737560230000|2025-01-22 15:37:10|11414.4|11402.4|11411.4|11403.4|11414.4|11403.4|11411.4|11402.3|1
1737560240000|2025-01-22 15:37:20|11410.2|11402.2|11408.7|11402.7|11410.2|11402.7|11408.7|11401.9|0
1737560250000|2025-01-22 15:37:30|11411.7|11403.7|11412.6|11400.6|11412.6|11403.7|11411.7|11399.8|3
1737560260000|2025-01-22 15:37:40|11410.7|11402.7|11412.1|11400.1|11414.4|11404.2|11410.7|11400|2
1737560270000|2025-01-22 15:37:50|11410.6|11402.6|11411.3|11399.3|11411.3|11402.6|11410.6|11399.3|0
1737560280000|2025-01-22 15:38:00|11411.6|11399.6|11413.7|11401.7|11413.7|11401.7|11411.6|11399.6|0
1737560290000|2025-01-22 15:38:10|11413|11401|11411.4|11403.4|11413|11404.6|11410.6|11400.7|4
1737560300000|2025-01-22 15:38:20|11410.9|11402.9|11412.7|11400.7|11412.9|11402.9|11410.3|11399.6|2
1737560310000|2025-01-22 15:38:30|11412.8|11400.8|11412.6|11400.6|11412.8|11400.8|11412.6|11400.6|0
1737560320000|2025-01-22 15:38:40|11412.2|11400.2|11412.6|11400.6|11412.6|11402.7|11410.2|11400.2|0
1737560330000|2025-01-22 15:38:50|11412.1|11400.1|11409.6|11401.6|11412.2|11401.6|11409.6|11399.7|0
1737560340000|2025-01-22 15:39:00|11409.1|11401.1|11409.1|11401.1|11409.6|11401.6|11409.1|11401.1|1
1737560350000|2025-01-22 15:39:10|11406.8|11398.8|11408.1|11400.1|11409.6|11400.1|11406.8|11396.7|1
1737560360000|2025-01-22 15:39:20|11407.9|11399.9|11418.4|11406.4|11418.4|11406.4|11407.9|11399.9|5
1737560370000|2025-01-22 15:39:30|11418.3|11406.3|11417.9|11405.9|11418.4|11406.4|11417.4|11405.4|1
1737560380000|2025-01-22 15:39:40|11417.8|11405.8|11416.9|11404.9|11417.8|11405.8|11416.8|11404.8|0
1737560390000|2025-01-22 15:39:50|11417.3|11405.3|11417|11405|11417.3|11405.3|11405.6|11397.6|2
1737560400000|2025-01-22 15:40:00|11417.7|11405.7|11418.5|11406.5|11418.7|11406.7|11417.5|11405.5|0
1737560410000|2025-01-22 15:40:10|11418.3|11406.3|11418.2|11406.2|11418.6|11406.6|11418.2|11406.2|0
1737560420000|2025-01-22 15:40:20|11418.3|11406.3|11418.2|11406.2|11418.3|11406.3|11418.2|11406.2|0
1737560430000|2025-01-22 15:40:30|11418.1|11406.1|11418|11406|11418.2|11406.2|11418|11406|0
1737560440000|2025-01-22 15:40:40|11418.1|11406.1|11417.7|11405.7|11418.1|11406.1|11417.7|11405.7|0
1737560450000|2025-01-22 15:40:50|11417.8|11405.8|11417.8|11405.8|11417.8|11405.8|11417.7|11405.7|0
1737560460000|2025-01-22 15:41:00|11418.5|11406.5|11418.8|11406.8|11418.8|11409|11417|11406.3|0
1737560470000|2025-01-22 15:41:10|11415.6|11407.6|11417|11409|11418.8|11409|11415.6|11405.8|2
1737560480000|2025-01-22 15:41:20|11416.8|11408.8|11416.8|11408.8|11416.8|11408.8|11416.8|11408.8|0
1737560500000|2025-01-22 15:41:40|11417.2|11409.2|11420.1|11408.1|11420.1|11409.2|11417.2|11408.1|2
1737560510000|2025-01-22 15:41:50|11418.2|11410.2|11427.3|11415.3|11428.1|11416.5|11418.2|11410.2|1
1737560520000|2025-01-22 15:42:00|11425.5|11417.5|11440.8|11428.8|11441.3|11429.3|11425.5|11417.5|59
1737560530000|2025-01-22 15:42:10|11439.6|11427.6|11439.1|11431.1|11439.6|11431.5|11439.1|11427.5|2
1737560540000|2025-01-22 15:42:20|11439.5|11431.5|11441.1|11433.1|11441.1|11433.1|11439.5|11431.5|1
1737560550000|2025-01-22 15:42:30|11440.6|11432.6|11435|11423|11440.6|11432.6|11433.2|11423|11
1737560560000|2025-01-22 15:42:40|11431.6|11425.6|11433.2|11421.2|11433.2|11426.7|11431.6|11421.2|3
1737560570000|2025-01-22 15:42:50|11431.7|11423.7|11438.2|11430.2|11440.3|11430.2|11428.2|11416.2|8
1737560580000|2025-01-22 15:43:00|11438.6|11430.6|11438.8|11430.8|11440.3|11430.8|11437.2|11425.2|1
1737560590000|2025-01-22 15:43:10|11440.6|11432.6|11440.7|11432.7|11440.7|11432.7|11440.1|11432.1|2
1737560610000|2025-01-22 15:43:30|11443|11431|11443|11431|11443|11431|11443|11431|1
1737560620000|2025-01-22 15:43:40|11441.2|11433.2|11441.6|11435.6|11443.3|11435.6|11440.5|11431.3|8
1737560630000|2025-01-22 15:43:50|11442.7|11436.7|11452.4|11444.4|11453.4|11446.4|11442.7|11436.7|63
1737560640000|2025-01-22 15:44:00|11452.7|11444.7|11442|11430|11453.9|11446.2|11440|11430|7
1737560650000|2025-01-22 15:44:10|11444.4|11432.4|11462.2|11454.2|11463.5|11456.7|11442.2|11431|7
1737560660000|2025-01-22 15:44:20|11459.7|11453.7|11465.2|11453.2|11465.2|11455.7|11459.7|11453.2|3
1737560670000|2025-01-22 15:44:30|11463.4|11455.4|11465.2|11457.2|11466.5|11460.5|11463.4|11455.4|3
1737560680000|2025-01-22 15:44:40|11463|11451|11462|11450|11463|11451|11460.5|11448.5|3
1737560690000|2025-01-22 15:44:50|11456.8|11444.8|11464|11452|11464.9|11452.9|11454.9|11442.9|14
1737560700000|2025-01-22 15:45:00|11464.4|11452.4|11468.4|11456.4|11469.1|11457.1|11463|11452.4|6
1737560710000|2025-01-22 15:45:10|11467.4|11455.4|11465.2|11453.2|11468.4|11456.4|11465.2|11453.2|1
1737560720000|2025-01-22 15:45:20|11465.4|11453.4|11465.1|11459.1|11466|11459.1|11465.1|11453.4|0
1737560730000|2025-01-22 15:45:30|11463.5|11451.5|11457.9|11445.9|11463.5|11451.5|11457.9|11445.9|12
1737560740000|2025-01-22 15:45:40|11457.6|11445.6|11459.4|11447.4|11459.4|11447.4|11457.5|11445.5|1
1737560750000|2025-01-22 15:45:50|11460.4|11448.4|11461.4|11449.4|11461.4|11449.4|11459.6|11447.6|4
1737560760000|2025-01-22 15:46:00|11459.7|11451.7|11463.2|11451.2|11465.2|11453.2|11459.7|11451|2
1737560770000|2025-01-22 15:46:10|11465.6|11453.6|11472.5|11464.5|11472.5|11464.5|11465.1|11453.6|18
1737560780000|2025-01-22 15:46:20|11472.9|11464.9|11476.5|11468.5|11477.9|11468.5|11472.4|11463.4|4
1737560790000|2025-01-22 15:46:30|11476.4|11468.4|11482.1|11470.1|11482.5|11470.5|11475.2|11467.2|6
1737560800000|2025-01-22 15:46:40|11480.4|11472.4|11479.9|11471.9|11482.2|11472.4|11479.9|11469.9|0
1737560810000|2025-01-22 15:46:50|11482.9|11470.9|11481.5|11473.5|11483.2|11473.5|11481.5|11470.9|7
1737560820000|2025-01-22 15:47:00|11481|11475|11476.1|11464.1|11482.6|11475|11476.1|11464.1|11
1737560830000|2025-01-22 15:47:10|11477|11465|11478.8|11466.8|11478.9|11466.9|11477|11465|0
1737560840000|2025-01-22 15:47:20|11478.9|11466.9|11479.4|11467.4|11479.4|11467.4|11478.9|11466.9|1
1737560850000|2025-01-22 15:47:30|11480.9|11468.9|11480.9|11468.9|11481|11469|11476.4|11464.4|5
1737560860000|2025-01-22 15:47:40|11479.1|11471.1|11479.1|11471.1|11479.1|11471.1|11479.1|11471.1|3
1737560870000|2025-01-22 15:47:50|11479.5|11471.5|11476.9|11464.9|11480.9|11471.5|11476.9|11464.9|4
1737560880000|2025-01-22 15:48:00|11476.5|11464.5|11475.6|11467.6|11477.9|11467.6|11475.6|11464.5|2
1737560890000|2025-01-22 15:48:10|11477.8|11465.8|11475.3|11467.3|11477.8|11468|11474.5|11465|0
1737560900000|2025-01-22 15:48:20|11477|11465|11474.6|11462.6|11478.1|11468|11474.6|11462.6|2
1737560920000|2025-01-22 15:48:40|11474.9|11462.9|11474.9|11462.9|11474.9|11462.9|11474.9|11462.9|0
1737560930000|2025-01-22 15:48:50|11474.8|11462.8|11475.8|11463.8|11476.9|11464.9|11474.3|11462.3|4
1737560940000|2025-01-22 15:49:00|11476|11464|11476.3|11464.3|11476.3|11464.3|11476|11464|0
1737560950000|2025-01-22 15:49:10|11476.4|11464.4|11485|11477|11485|11477|11474.8|11464.4|29
1737560960000|2025-01-22 15:49:20|11492.1|11480.1|11533.2|11527.2|11535.9|11527.2|11491.4|11480.1|46
1737560970000|2025-01-22 15:49:30|11534.4|11528.4|11532.3|11520.3|11535.6|11528.4|11526.8|11519.2|15
1737560980000|2025-01-22 15:49:40|11528.2|11516.2|11517.8|11505.8|11528.2|11516.2|11517.8|11505.8|2
1737560990000|2025-01-22 15:49:50|11524.4|11512.4|11534.1|11526.1|11535.6|11526.1|11524.4|11512.4|0
1737561000000|2025-01-22 15:50:00|11535.2|11527.2|11558.7|11546.7|11572.4|11560.4|11535.2|11524.2|55
1737561010000|2025-01-22 15:50:10|11555.7|11543.7|11547.8|11541.8|11557.3|11545.9|11544.6|11532.6|13
1737561020000|2025-01-22 15:50:20|11549|11541|11540|11528|11549|11543|11540|11528|4
1737561040000|2025-01-22 15:50:40|11540.1|11528.1|11535.1|11523.1|11540.6|11528.6|11532.1|11520.1|2
1737561050000|2025-01-22 15:50:50|11534.9|11522.9|11529.4|11517.4|11541.4|11529.4|11529.4|11517.4|3
1737561060000|2025-01-22 15:51:00|11526.9|11518.9|11530|11518|11530.8|11519.4|11525.4|11513.4|7
1737561070000|2025-01-22 15:51:10|11531.1|11519.1|11525.3|11513.3|11531.4|11522.9|11525.2|11513.2|1
1737561080000|2025-01-22 15:51:20|11525|11513|11528|11516|11530.4|11518.4|11524.9|11512.9|2
1737561090000|2025-01-22 15:51:30|11528.4|11516.4|11525.1|11513.1|11538.4|11526.4|11517.3|11505.3|18
1737561100000|2025-01-22 15:51:40|11517|11505|11511.7|11499.7|11517.8|11505.8|11511.1|11499.1|5
1737561110000|2025-01-22 15:51:50|11511|11499|11518.9|11506.9|11518.9|11506.9|11511|11499|0
1737561120000|2025-01-22 15:52:00|11518.1|11506.1|11520.3|11508.3|11523.8|11511.8|11518.1|11506.1|0
1737561130000|2025-01-22 15:52:10|11517.1|11505.1|11512.9|11500.9|11517.8|11505.8|11511.5|11499.5|1
1737561140000|2025-01-22 15:52:20|11516.8|11504.8|11517|11505|11521.1|11509.1|11516.8|11504.8|1
1737561150000|2025-01-22 15:52:30|11517.8|11505.8|11520.8|11508.8|11520.8|11508.8|11517.8|11505.8|1
1737561160000|2025-01-22 15:52:40|11521.4|11509.4|11531.1|11519.1|11531.9|11519.9|11521.4|11509.4|1
1737561170000|2025-01-22 15:52:50|11531|11519|11507|11495|11531|11519|11503.2|11491.2|15
1737561180000|2025-01-22 15:53:00|11507.5|11495.5|11485.9|11473.9|11507.9|11495.9|11485.8|11473.8|3
1737561190000|2025-01-22 15:53:10|11485.1|11473.1|11496.8|11484.8|11497.5|11485.5|11483.1|11471.1|0
1737561200000|2025-01-22 15:53:20|11498.4|11486.4|11497.4|11485.4|11498.7|11486.7|11496.9|11484.9|0
1737561210000|2025-01-22 15:53:30|11497.5|11485.5|11515.2|11503.2|11515.7|11503.7|11497.5|11485.5|2
1737561220000|2025-01-22 15:53:40|11514.6|11502.6|11512|11500|11516.4|11504.4|11512|11500|0
1737561230000|2025-01-22 15:53:50|11512.7|11500.7|11535.9|11523.9|11535.9|11523.9|11512.7|11500.7|11
1737561240000|2025-01-22 15:54:00|11536.3|11524.3|11535.4|11523.4|11536.3|11524.3|11535.4|11523.4|2
1737561250000|2025-01-22 15:54:10|11535|11523|11535|11523|11535|11523|11535|11523|0
1737561260000|2025-01-22 15:54:20|11535.4|11523.4|11534.6|11522.6|11535.4|11523.4|11534.6|11522.6|2
1737561270000|2025-01-22 15:54:30|11535|11523|11538.9|11526.9|11538.9|11526.9|11535|11523|2
1737561280000|2025-01-22 15:54:40|11539.6|11527.6|11541.4|11529.4|11541.4|11529.4|11539.6|11527.6|2
1737561290000|2025-01-22 15:54:50|11542.5|11530.5|11542.7|11530.7|11542.9|11530.9|11542|11530|5
1737561300000|2025-01-22 15:55:00|11542|11530|11532.9|11520.9|11542|11530|11529.9|11517.9|5
1737561310000|2025-01-22 15:55:10|11533.6|11521.6|11533.6|11521.6|11533.6|11521.6|11533.6|11521.6|0
1737561320000|2025-01-22 15:55:20|11533.7|11521.7|11536.6|11524.6|11536.6|11524.6|11533.7|11521.7|0
1737561330000|2025-01-22 15:55:30|11538.2|11526.2|11540.2|11528.2|11540.2|11528.2|11538.2|11526.2|1
1737561340000|2025-01-22 15:55:40|11540.4|11528.4|11538.1|11526.1|11540.9|11528.9|11538.1|11526.1|0
1737561350000|2025-01-22 15:55:50|11540.5|11528.5|11532.9|11520.9|11540.6|11528.6|11532.6|11520.6|4
1737561360000|2025-01-22 15:56:00|11530.7|11518.7|11529.2|11517.2|11532.7|11520.7|11528.3|11516.3|2
1737561370000|2025-01-22 15:56:10|11530|11518|11534.7|11522.7|11534.7|11522.7|11530|11518|1
1737561380000|2025-01-22 15:56:20|11534.9|11522.9|11534.9|11522.9|11534.9|11522.9|11534.9|11522.9|0
1737561390000|2025-01-22 15:56:30|11531.6|11519.6|11532.4|11520.4|11532.4|11520.4|11531.6|11519.6|1
1737561400000|2025-01-22 15:56:40|11533.1|11521.1|11533.9|11521.9|11533.9|11521.9|11533.1|11521.1|2
1737561410000|2025-01-22 15:56:50|11534.9|11522.9|11535.6|11523.6|11535.6|11523.6|11534.9|11522.9|1
1737561420000|2025-01-22 15:57:00|11535.4|11523.4|11534.3|11522.3|11535.4|11523.4|11534.3|11522.3|0
1737561430000|2025-01-22 15:57:10|11534.4|11522.4|11534.4|11522.4|11534.4|11522.4|11534.4|11522.4|0
1737561440000|2025-01-22 15:57:20|11534.3|11522.3|11534.8|11522.8|11534.8|11522.8|11534.1|11522.1|0
1737561450000|2025-01-22 15:57:30|11534.9|11522.9|11539|11527|11539.8|11527.8|11534.9|11522.9|3
1737561460000|2025-01-22 15:57:40|11539.6|11527.6|11542.6|11530.6|11542.6|11530.6|11539.6|11527.6|2
1737561470000|2025-01-22 15:57:50|11541.3|11533.3|11542.6|11530.6|11542.6|11533.3|11541.3|11530.6|15
1737561480000|2025-01-22 15:58:00|11542.3|11530.3|11544.8|11532.8|11544.8|11532.8|11541.9|11529.9|16
1737561490000|2025-01-22 15:58:10|11548.3|11536.3|11548.3|11536.3|11548.3|11536.3|11548.3|11536.3|0
1737561500000|2025-01-22 15:58:20|11547.3|11535.3|11550.9|11538.9|11550.9|11538.9|11545.8|11533.8|4
1737561510000|2025-01-22 15:58:30|11551.3|11539.3|11547.9|11535.9|11551.3|11539.3|11546.5|11534.5|10
1737561520000|2025-01-22 15:58:40|11552.1|11540.1|11552.4|11540.4|11554|11543.5|11551.1|11540.1|10
1737561530000|2025-01-22 15:58:50|11552.5|11540.5|11553.6|11541.6|11554.6|11545.6|11551|11540.5|3
1737561540000|2025-01-22 15:59:00|11541.7|11529.7|11549.1|11541.1|11551.6|11541.1|11539.8|11527.8|4
1737561550000|2025-01-22 15:59:10|11551|11539|11545.9|11533.9|11551.2|11539.2|11545.9|11533.9|2
1737561560000|2025-01-22 15:59:20|11546.2|11534.2|11546.2|11534.2|11546.2|11534.2|11546.2|11534.2|2
1737561570000|2025-01-22 15:59:30|11546.5|11534.5|11546.9|11534.9|11546.9|11534.9|11546.5|11534.5|1
1737561580000|2025-01-22 15:59:40|11553.5|11541.5|11554.1|11548.1|11556|11548.1|11552.6|11541.5|2
1737561590000|2025-01-22 15:59:50|11553.1|11541.1|11555.2|11543.2|11555.2|11543.2|11553.1|11541.1|7
1737561600000|2025-01-22 16:00:00|11554.5|11542.5|11550.4|11538.4|11554.9|11548|11550.2|11538.2|4
1737561610000|2025-01-22 16:00:10|11550.5|11538.5|11549.9|11537.9|11551.6|11543.6|11549.9|11537.9|3
1737561620000|2025-01-22 16:00:20|11551.2|11539.2|11551.7|11539.7|11551.7|11539.7|11551.2|11539.2|0
1737561630000|2025-01-22 16:00:30|11553.2|11541.2|11551|11539|11553.2|11541.7|11548.3|11538|6
1737561640000|2025-01-22 16:00:40|11553.4|11541.4|11562.1|11550.1|11562.1|11556|11551.3|11541.4|10
1737561650000|2025-01-22 16:00:50|11561.6|11549.6|11562.5|11550.5|11562.5|11553.3|11559.3|11548.2|1
1737561660000|2025-01-22 16:01:00|11561.7|11549.7|11561.7|11549.7|11561.7|11549.7|11561.7|11549.7|0
1737561670000|2025-01-22 16:01:10|11559.1|11547.1|11559.8|11551.8|11561|11551.8|11556.9|11546.4|12
1737561680000|2025-01-22 16:01:20|11559.4|11551.4|11560.1|11548.1|11560.1|11551.8|11558.3|11547.6|10
1737561690000|2025-01-22 16:01:30|11559.8|11547.8|11560.3|11548.3|11561.4|11550.5|11557.8|11547.8|0
1737561700000|2025-01-22 16:01:40|11561.3|11549.3|11556.4|11548.4|11561.3|11549.8|11556.4|11546.9|3
1737561710000|2025-01-22 16:01:50|11555.9|11547.9|11555.9|11543.9|11556.7|11547.9|11552|11540|2
1737561720000|2025-01-22 16:02:00|11555.5|11543.5|11547.2|11535.2|11555.5|11544.4|11541.5|11529.5|6
1737561730000|2025-01-22 16:02:10|11545|11537|11537.8|11525.8|11545|11537|11537.7|11525.7|2
1737561740000|2025-01-22 16:02:20|11536.3|11524.3|11526.9|11514.9|11536.3|11524.3|11526.3|11514.3|4
1737561750000|2025-01-22 16:02:30|11526.6|11514.6|11528.1|11516.1|11530.4|11518.4|11524.9|11512.9|0
1737561760000|2025-01-22 16:02:40|11528.4|11516.4|11529.9|11517.9|11529.9|11517.9|11528.4|11516.4|0
1737561770000|2025-01-22 16:02:50|11530.3|11518.3|11521.3|11509.3|11530.3|11518.3|11516.8|11504.8|5
1737561780000|2025-01-22 16:03:00|11521.5|11509.5|11521.7|11509.7|11521.7|11509.7|11520.5|11508.5|1
1737561790000|2025-01-22 16:03:10|11520|11508|11522|11510|11522|11510|11518|11506|0
1737561810000|2025-01-22 16:03:30|11523|11511|11534.8|11522.8|11537.4|11525.4|11523|11511|3
1737561820000|2025-01-22 16:03:40|11534.9|11522.9|11541.4|11529.4|11541.4|11529.4|11534.9|11522.9|4
1737561830000|2025-01-22 16:03:50|11541|11529|11544.6|11532.6|11544.6|11532.6|11539.9|11527.9|1
1737561840000|2025-01-22 16:04:00|11543.1|11531.1|11555|11543|11557|11545|11543.1|11531.1|1
1737561850000|2025-01-22 16:04:10|11554.8|11542.8|11558.6|11546.6|11559.4|11547.4|11554.8|11542.8|0
1737561860000|2025-01-22 16:04:20|11555.3|11543.3|11560.2|11548.2|11560.8|11548.8|11555.3|11543.3|2
1737561870000|2025-01-22 16:04:30|11560.1|11548.1|11604.7|11592.7|11617.7|11605.7|11560.1|11548.1|17
1737561880000|2025-01-22 16:04:40|11603.5|11591.5|11606.7|11594.7|11606.7|11594.7|11594.2|11582.2|7
1737561890000|2025-01-22 16:04:50|11607.6|11595.6|11614.7|11602.7|11614.7|11602.7|11607.6|11595.6|0
1737561900000|2025-01-22 16:05:00|11615.5|11603.5|11617.6|11605.6|11622.1|11612.8|11615.5|11603.5|10
1737561910000|2025-01-22 16:05:10|11614.5|11602.5|11589|11577|11614.5|11602.5|11589|11577|2
1737561920000|2025-01-22 16:05:20|11584.4|11572.4|11588.7|11576.7|11588.7|11576.7|11583.7|11571.7|0
1737561930000|2025-01-22 16:05:30|11587.6|11575.6|11578|11566|11589|11577|11575|11563|1
1737561940000|2025-01-22 16:05:40|11577.9|11565.9|11579.7|11567.7|11579.7|11567.7|11576.4|11564.4|0
1737561950000|2025-01-22 16:05:50|11579.4|11567.4|11582.5|11570.5|11582.6|11570.6|11579.4|11567.4|1
1737561960000|2025-01-22 16:06:00|11582.9|11570.9|11578.1|11566.1|11583.8|11571.8|11576.8|11564.8|2
1737561970000|2025-01-22 16:06:10|11580.1|11568.1|11582.4|11570.4|11583.9|11571.9|11580.1|11568.1|0
1737561980000|2025-01-22 16:06:20|11582.7|11570.7|11589.6|11577.6|11592.1|11580.1|11580.6|11568.6|6
1737561990000|2025-01-22 16:06:30|11583.4|11571.4|11581.6|11569.6|11586.6|11574.6|11574.5|11562.5|4
1737562000000|2025-01-22 16:06:40|11582.5|11570.5|11572.6|11560.6|11582.5|11570.5|11571|11559|17
1737562010000|2025-01-22 16:06:50|11578.1|11566.1|11568.7|11556.7|11578.1|11566.1|11568.7|11556.7|4
1737562020000|2025-01-22 16:07:00|11570.6|11558.6|11571.5|11559.5|11572.4|11560.4|11566.4|11554.4|1
1737562030000|2025-01-22 16:07:10|11573|11561|11569.4|11557.4|11574.5|11562.5|11565.6|11553.6|0
1737562040000|2025-01-22 16:07:20|11568|11556|11578.1|11566.1|11578.4|11566.4|11568|11556|3
1737562050000|2025-01-22 16:07:30|11578.5|11566.5|11568.5|11556.5|11578.5|11566.5|11568.5|11556.5|2
1737562060000|2025-01-22 16:07:40|11568.4|11556.4|11570.3|11558.3|11570.3|11558.3|11562.9|11550.9|0
1737562070000|2025-01-22 16:07:50|11570.6|11558.6|11564.8|11552.8|11573.9|11561.9|11563.8|11551.8|2
1737562080000|2025-01-22 16:08:00|11564.9|11552.9|11576.1|11564.1|11576.1|11564.1|11564.8|11552.8|1
1737562090000|2025-01-22 16:08:10|11575.6|11563.6|11575.6|11563.6|11577.1|11565.1|11575.6|11563.6|0
1737562100000|2025-01-22 16:08:20|11575.3|11563.3|11578.3|11566.3|11578.6|11566.6|11571.5|11559.5|2
1737562110000|2025-01-22 16:08:30|11577.8|11565.8|11566.4|11554.4|11577.9|11565.9|11563.9|11551.9|2
1737562120000|2025-01-22 16:08:40|11564.9|11552.9|11564.9|11552.9|11566.4|11554.4|11564.4|11552.4|0
1737562130000|2025-01-22 16:08:50|11564.4|11552.4|11559.5|11547.5|11564.4|11552.4|11559.2|11547.2|0
1737562140000|2025-01-22 16:09:00|11559.2|11547.2|11551.4|11539.4|11559.2|11547.2|11550.9|11538.9|3
1737562150000|2025-01-22 16:09:10|11551.3|11539.3|11551.9|11539.9|11554.5|11542.5|11548.2|11536.2|8
1737562160000|2025-01-22 16:09:20|11550.7|11538.7|11558.4|11546.4|11564.3|11552.3|11550.7|11538.7|2
1737562170000|2025-01-22 16:09:30|11559.2|11547.2|11554.2|11542.2|11568|11556|11554.2|11542.2|2
1737562180000|2025-01-22 16:09:40|11551|11539|11554.7|11542.7|11554.7|11542.7|11551|11539|1
1737562190000|2025-01-22 16:09:50|11555.6|11543.6|11555.4|11543.4|11560.9|11548.9|11552.4|11543.4|2
1737562200000|2025-01-22 16:10:00|11553.3|11545.3|11549.8|11537.8|11553.3|11546|11549.8|11537.8|6
1737562210000|2025-01-22 16:10:10|11548.3|11536.3|11530.5|11518.5|11548.3|11536.3|11530.5|11518.5|5
1737562220000|2025-01-22 16:10:20|11531|11519|11526.4|11514.4|11534.1|11522.1|11525.7|11513.7|13
1737562230000|2025-01-22 16:10:30|11529.7|11517.7|11526.7|11514.7|11529.7|11517.7|11526.7|11514.7|0
1737562240000|2025-01-22 16:10:40|11526|11514|11528.1|11516.1|11528.1|11516.1|11526|11514|1
1737562270000|2025-01-22 16:11:10|11529.2|11517.2|11527.1|11515.1|11529.2|11517.2|11527.1|11515.1|6
1737562280000|2025-01-22 16:11:20|11524.2|11512.2|11517.9|11505.9|11524.2|11512.2|11513.5|11501.5|5
1737562290000|2025-01-22 16:11:30|11516.5|11504.5|11520.3|11508.3|11520.5|11508.5|11513|11501|2
1737562300000|2025-01-22 16:11:40|11520.2|11508.2|11517.6|11505.6|11520.2|11508.2|11517.6|11505.6|1
1737562320000|2025-01-22 16:12:00|11516.6|11504.6|11516.6|11504.6|11516.6|11504.6|11516.6|11504.6|0
1737562330000|2025-01-22 16:12:10|11517|11505|11517|11505|11517|11505|11517|11505|0
1737562340000|2025-01-22 16:12:20|11517.1|11505.1|11517.1|11505.1|11517.1|11505.1|11517.1|11505.1|0
1737562350000|2025-01-22 16:12:30|11517|11505|11517.7|11505.7|11517.7|11505.7|11517|11505|1
1737562360000|2025-01-22 16:12:40|11517.2|11505.2|11527|11515|11527|11515|11517.2|11505.2|2
1737562370000|2025-01-22 16:12:50|11527.5|11515.5|11529.7|11517.7|11536.1|11524.1|11525.7|11513.7|12
1737562380000|2025-01-22 16:13:00|11529.6|11517.6|11528|11516|11529.6|11517.6|11527.2|11515.2|0
1737562390000|2025-01-22 16:13:10|11527.5|11515.5|11526.5|11514.5|11527.6|11515.6|11525.7|11513.7|0
1737562400000|2025-01-22 16:13:20|11527.1|11515.1|11552.6|11544.6|11556.1|11544.6|11527.1|11515.1|11
1737562410000|2025-01-22 16:13:30|11554.5|11546.5|11563.6|11551.6|11566.2|11554.2|11554.5|11545.1|3
1737562420000|2025-01-22 16:13:40|11562.1|11550.1|11563.5|11551.5|11565.2|11553.2|11551.5|11539.5|7
1737562430000|2025-01-22 16:13:50|11564.8|11552.8|11565|11553|11565.2|11553.2|11564.8|11552.8|0
1737562440000|2025-01-22 16:14:00|11565.3|11553.3|11549.7|11537.7|11565.3|11553.3|11549.7|11537.7|5
1737562450000|2025-01-22 16:14:10|11548.2|11536.2|11548.2|11536.2|11548.2|11536.2|11548.2|11536.2|0
1737562460000|2025-01-22 16:14:20|11548.6|11536.6|11549.7|11537.7|11549.7|11537.7|11548.6|11536.6|0
1737562470000|2025-01-22 16:14:30|11548.6|11536.6|11546.6|11534.6|11548.6|11536.6|11546.6|11534.6|1
1737562480000|2025-01-22 16:14:40|11546.7|11534.7|11546.2|11534.2|11546.7|11534.7|11545.8|11533.8|1
1737562500000|2025-01-22 16:15:00|11546|11534|11553.3|11541.3|11553.3|11541.3|11546|11534|2
1737562510000|2025-01-22 16:15:10|11552.6|11540.6|11549|11537|11552.6|11540.6|11545.8|11533.8|1
1737562520000|2025-01-22 16:15:20|11549.6|11537.6|11550.5|11538.5|11550.6|11538.6|11549.5|11537.5|0
1737562540000|2025-01-22 16:15:40|11550.3|11538.3|11550.1|11538.1|11550.3|11538.3|11550|11538|2
1737562550000|2025-01-22 16:15:50|11549.7|11537.7|11543.3|11531.3|11549.7|11537.7|11542.5|11530.5|1
1737562560000|2025-01-22 16:16:00|11543.6|11531.6|11546.5|11534.5|11546.5|11534.5|11543.3|11531.3|0
1737562570000|2025-01-22 16:16:10|11545.5|11533.5|11529.8|11517.8|11545.6|11533.6|11529.7|11517.7|0
1737562580000|2025-01-22 16:16:20|11529.6|11517.6|11528.5|11516.5|11529.6|11517.6|11528.5|11516.5|0
1737562590000|2025-01-22 16:16:30|11528.3|11516.3|11528|11516|11528.3|11516.3|11528|11516|0
1737562600000|2025-01-22 16:16:40|11525.6|11513.6|11528.1|11516.1|11529.1|11517.1|11525.6|11513.6|5
1737562610000|2025-01-22 16:16:50|11529.1|11517.1|11530.1|11518.1|11530.1|11518.1|11529.1|11517.1|0
1737562620000|2025-01-22 16:17:00|11529.7|11517.7|11529.8|11517.8|11530.8|11518.8|11528.6|11516.6|0
1737562630000|2025-01-22 16:17:10|||||||||11
1737562640000|2025-01-22 16:17:20|11529.9|11517.9|11542.6|11530.6|11542.6|11530.6|11528.6|11516.6|4
1737562650000|2025-01-22 16:17:30|11543.9|11531.9|11547.5|11535.5|11547.6|11535.6|11543.9|11531.9|0
1737562660000|2025-01-22 16:17:40|11549.8|11537.8|11551.5|11539.5|11551.5|11539.5|11549.7|11537.7|0
1737562670000|2025-01-22 16:17:50|11553.2|11541.2|11547.3|11535.3|11553.7|11541.7|11547.3|11535.3|1
1737562680000|2025-01-22 16:18:00|11548.1|11536.1|11553.8|11541.8|11553.8|11541.8|11548.1|11536.1|0
1737562690000|2025-01-22 16:18:10|11555.1|11543.1|11554.9|11542.9|11555.8|11543.8|11554.7|11542.7|6
1737562700000|2025-01-22 16:18:20|11557.1|11545.1|11557.1|11545.1|11557.1|11545.1|11557.1|11545.1|1
1737562710000|2025-01-22 16:18:30|11557.5|11545.5|11557|11545|11557.5|11545.5|11557|11545|0
1737562720000|2025-01-22 16:18:40|11553.3|11541.3|11549.7|11537.7|11553.3|11541.3|11549.7|11537.7|2
1737562730000|2025-01-22 16:18:50|11541.7|11529.7|11542.2|11530.2|11542.2|11530.2|11541.7|11529.7|3
1737562740000|2025-01-22 16:19:00|11543.4|11531.4|11543.9|11531.9|11543.9|11531.9|11543.4|11531.4|0
1737562750000|2025-01-22 16:19:10|11547.9|11535.9|11547.8|11535.8|11548.4|11536.4|11547.6|11535.6|1
1737562760000|2025-01-22 16:19:20|11549|11537|11557.1|11545.1|11558.6|11546.6|11547.8|11535.8|2
1737562770000|2025-01-22 16:19:30|11557.5|11545.5|11550.7|11538.7|11557.5|11545.5|11550.7|11538.7|2
1737562780000|2025-01-22 16:19:40|11551.2|11539.2|11570.4|11558.4|11570.6|11558.6|11551.2|11539.2|4
1737562790000|2025-01-22 16:19:50|11569.9|11557.9|11565.5|11553.5|11569.9|11557.9|11565.5|11553.5|0
1737562800000|2025-01-22 16:20:00|11565.8|11553.8|11565|11553|11565.8|11553.8|11564.3|11552.3|1
1737562810000|2025-01-22 16:20:10|11560.5|11548.5|11560.5|11548.5|11560.5|11548.5|11560.5|11548.5|0
1737562820000|2025-01-22 16:20:20|11561.1|11549.1|11561.9|11549.9|11561.9|11549.9|11561.1|11549.1|3
1737562830000|2025-01-22 16:20:30|11561.4|11549.4|11560.1|11548.1|11561.4|11549.4|11559.5|11547.5|1
1737562840000|2025-01-22 16:20:40|11560.4|11548.4|11560.7|11548.7|11560.7|11548.7|11560.4|11548.4|0
1737562850000|2025-01-22 16:20:50|11561.1|11549.1|11561.1|11549.1|11561.1|11549.1|11561.1|11549.1|1
1737562860000|2025-01-22 16:21:00|11561.9|11549.9|11569.1|11557.1|11569.1|11557.1|11561.9|11549.9|7
1737562870000|2025-01-22 16:21:10|11571.7|11559.7|11573.6|11561.6|11573.7|11561.7|11571.7|11559.7|1
1737562890000|2025-01-22 16:21:30|11573.2|11561.2|11573.2|11561.2|11573.2|11561.2|11573.2|11561.2|0
1737562900000|2025-01-22 16:21:40|11573.6|11561.6|11562.2|11550.2|11573.6|11561.6|11561.7|11549.7|5
1737562910000|2025-01-22 16:21:50|11561.6|11549.6|11561.6|11549.6|11561.6|11549.6|11561.6|11549.6|0
1737562930000|2025-01-22 16:22:10|11563.6|11551.6|11565.5|11553.5|11565.5|11553.5|11563.6|11551.6|0
1737562940000|2025-01-22 16:22:20|11566|11554|11565.4|11553.4|11566.7|11554.7|11565.4|11553.4|1
1737562950000|2025-01-22 16:22:30|11566.1|11554.1|11567.2|11555.2|11567.2|11555.2|11566.1|11554.1|1
1737562960000|2025-01-22 16:22:40|11567.4|11561.4|11583.4|11575.4|11585.3|11575.8|11567.4|11560.4|28
1737562970000|2025-01-22 16:22:50|11589.4|11577.4|11585|11573|11589.9|11577.9|11579.3|11567.3|15
1737562980000|2025-01-22 16:23:00|11585.8|11573.8|11583.9|11571.9|11588|11576|11583.3|11571.3|4
1737562990000|2025-01-22 16:23:10|11580.1|11568.1|11574.5|11562.5|11580.8|11568.8|11574.3|11562.3|1
1737563000000|2025-01-22 16:23:20|11576.4|11564.4|11565.9|11553.9|11579.1|11568.8|11565.9|11553.9|6
1737563010000|2025-01-22 16:23:30|11566.6|11554.6|11567.9|11555.9|11567.9|11555.9|11566.4|11554.4|1
1737563020000|2025-01-22 16:23:40|11566.3|11554.3|11563.9|11551.9|11566.3|11554.3|11563.9|11551.9|8
1737563030000|2025-01-22 16:23:50|11561.1|11549.1|11556.2|11544.2|11561.7|11549.7|11556.2|11544.2|5
1737563040000|2025-01-22 16:24:00|11556.1|11544.1|11556.5|11544.5|11556.5|11544.5|11556.1|11544.1|0
1737563050000|2025-01-22 16:24:10|11556.1|11544.1|11556.9|11544.9|11560.3|11548.3|11556.1|11544.1|7
1737563060000|2025-01-22 16:24:20|11557.8|11545.8|11560.1|11548.1|11560.1|11548.1|11557.8|11545.8|6
1737563070000|2025-01-22 16:24:30|11559.9|11547.9|11557.3|11545.3|11560.7|11548.7|11557.3|11545.3|35
1737563080000|2025-01-22 16:24:40|11556.9|11544.9|11554.3|11542.3|11562.5|11550.5|11554.3|11542.3|4
1737563090000|2025-01-22 16:24:50|11554.4|11542.4|11556.9|11544.9|11556.9|11544.9|11554.4|11542.4|2
1737563100000|2025-01-22 16:25:00|11560|11548|11557.8|11545.8|11560.1|11548.1|11556.9|11544.9|0
1737563110000|2025-01-22 16:25:10|11560.9|11548.9|11560.8|11548.8|11560.9|11548.9|11560.8|11548.8|4
1737563130000|2025-01-22 16:25:30|11555.2|11543.2|11555.2|11543.2|11555.2|11543.2|11555.2|11543.2|0
1737563140000|2025-01-22 16:25:40|11554.4|11542.4|11554.5|11542.5|11554.5|11542.5|11554.4|11542.4|1
1737563150000|2025-01-22 16:25:50|11554.8|11542.8|11554.8|11542.8|11554.8|11542.8|11554.8|11542.8|0
1737563160000|2025-01-22 16:26:00|11555.2|11543.2|11554.8|11542.8|11556.1|11545.5|11553.5|11542.8|0
1737563170000|2025-01-22 16:26:10|11554|11542|11566.2|11554.2|11566.2|11554.2|11554|11542|6
1737563180000|2025-01-22 16:26:20|11566.4|11554.4|11577|11565|11581.1|11569.1|11566.4|11554.4|3
1737563190000|2025-01-22 16:26:30|11578.8|11566.8|11575.1|11563.1|11580.3|11568.3|11573.7|11561.7|2
1737563200000|2025-01-22 16:26:40|11575.9|11563.9|11573.8|11561.8|11577.8|11565.8|11572.5|11560.5|15
1737563210000|2025-01-22 16:26:50|11572.2|11560.2|11565.8|11553.8|11572.2|11560.2|11564.9|11552.9|18
1737563220000|2025-01-22 16:27:00|11564.6|11552.6|11563.6|11551.6|11564.6|11552.6|11563.5|11551.5|13
1737563230000|2025-01-22 16:27:10|11563|11551|11563.8|11551.8|11563.8|11551.8|11561.5|11549.5|21
1737563240000|2025-01-22 16:27:20|11564.1|11552.1|11558.5|11546.5|11564.1|11552.1|11558.5|11546.5|0
1737563250000|2025-01-22 16:27:30|11558.6|11546.6|11558.5|11546.5|11558.6|11546.6|11558.5|11546.5|0
1737563260000|2025-01-22 16:27:40|11558.6|11546.6|11559.1|11547.1|11559.1|11547.1|11558.6|11546.6|0
1737563280000|2025-01-22 16:28:00|11558.5|11546.5|11562.5|11550.5|11562.5|11550.5|11558.5|11546.5|0
1737563290000|2025-01-22 16:28:10|11562.6|11550.6|11562.3|11550.3|11564|11552|11562.3|11550.3|0
1737563300000|2025-01-22 16:28:20|11562.1|11550.1|11558.5|11546.5|11562.1|11550.1|11558.5|11546.5|1
1737563310000|2025-01-22 16:28:30|11560|11548|11554.8|11542.8|11560.5|11548.5|11554.8|11542.8|4
1737563320000|2025-01-22 16:28:40|11554.5|11542.5|11554|11542|11554.5|11542.5|11554|11542|1
1737563330000|2025-01-22 16:28:50|11553.5|11541.5|11553.5|11541.5|11553.5|11541.5|11553.5|11541.5|0
1737563340000|2025-01-22 16:29:00|11550.7|11538.7|11551.7|11539.7|11551.7|11539.7|11550.7|11538.7|2
1737563350000|2025-01-22 16:29:10|11547.8|11535.8|11542.7|11530.7|11547.8|11535.8|11542.5|11530.5|4
1737563360000|2025-01-22 16:29:20|11540.9|11528.9|11540|11528|11540.9|11528.9|11540|11528|0
1737563370000|2025-01-22 16:29:30|11539.5|11527.5|11538|11526|11539.5|11527.5|11538|11526|0
1737563380000|2025-01-22 16:29:40|11537.8|11525.8|11538.4|11526.4|11538.8|11526.8|11537.8|11525.8|0
1737563390000|2025-01-22 16:29:50|11538.3|11526.3|11537.9|11525.9|11538.3|11526.3|11537.9|11525.9|0
1737563400000|2025-01-22 16:30:00|11537.7|11525.7|11536.8|11524.8|11537.7|11525.7|11536.8|11524.8|0
1737563410000|2025-01-22 16:30:10|11537.1|11525.1|11545.6|11533.6|11545.6|11533.6|11537.1|11525.1|2
1737563420000|2025-01-22 16:30:20|11549.4|11537.4|11550.4|11538.4|11552.4|11540.4|11549.4|11537.4|0
1737563430000|2025-01-22 16:30:30|11550.1|11538.1|11549.3|11537.3|11550.1|11538.1|11546.3|11534.3|1
1737563440000|2025-01-22 16:30:40|11545.3|11533.3|11541|11529|11545.3|11533.3|11541|11529|2
1737563450000|2025-01-22 16:30:50|11542.4|11530.4|11552.8|11540.8|11552.8|11540.8|11542.4|11530.4|0
1737563460000|2025-01-22 16:31:00|11550.4|11538.4|11574.3|11562.3|11577.9|11565.9|11548|11536|11
1737563470000|2025-01-22 16:31:10|11575.1|11563.1|11572.3|11560.3|11575.1|11563.1|11571.8|11559.8|0
1737563480000|2025-01-22 16:31:20|11572.6|11560.6|11572.6|11560.6|11572.6|11560.6|11572.6|11560.6|1
1737563490000|2025-01-22 16:31:30|11572.5|11560.5|11572.5|11560.5|11572.5|11560.5|11572.5|11560.5|0
1737563500000|2025-01-22 16:31:40|11575.6|11563.6|11585|11573|11585|11573|11575.6|11563.6|1
1737563510000|2025-01-22 16:31:50|11585.1|11573.1|11584.8|11572.8|11585.1|11573.1|11584.8|11572.8|0
1737563520000|2025-01-22 16:32:00|11582.2|11570.2|11584.5|11572.5|11584.5|11572.5|11581.5|11569.5|1
1737563530000|2025-01-22 16:32:10|11583|11571|11582.3|11570.3|11584.5|11572.5|11582.3|11570.3|4
1737563540000|2025-01-22 16:32:20|11581.8|11569.8|11582.8|11570.8|11582.8|11570.8|11581.8|11569.8|0
1737563550000|2025-01-22 16:32:30|11582.5|11570.5|11582.5|11570.5|11582.5|11572.4|11580.4|11570.5|0
1737563580000|2025-01-22 16:33:00|11585.6|11573.6|11585.1|11573.1|11585.6|11573.6|11585.1|11573.1|1
1737563590000|2025-01-22 16:33:10|11585.2|11573.2|11585.4|11573.4|11586.5|11579.4|11584.6|11572.6|2
1737563600000|2025-01-22 16:33:20|11586.1|11574.1|11588.7|11576.7|11588.7|11576.7|11586.1|11574.1|0
1737563610000|2025-01-22 16:33:30|11588.9|11576.9|11589.7|11577.7|11589.7|11577.7|11588.9|11576.9|0
1737563620000|2025-01-22 16:33:40|11589.6|11577.6|11577.3|11565.3|11589.6|11577.6|11577.3|11565.3|29
1737563630000|2025-01-22 16:33:50|11578.3|11566.3|11575.4|11563.4|11578.3|11566.3|11575.1|11563.1|2
1737563640000|2025-01-22 16:34:00|11576|11564|11576.7|11564.7|11576.7|11564.7|11576|11564|0
1737563650000|2025-01-22 16:34:10|11579.8|11567.8|11576|11564|11581|11569|11576|11564|1
1737563660000|2025-01-22 16:34:20|11575.9|11563.9|11572.9|11560.9|11576.7|11564.7|11572.9|11560.9|1
1737563670000|2025-01-22 16:34:30|11572.8|11560.8|11566.5|11554.5|11572.8|11560.8|11566.5|11554.5|0
1737563680000|2025-01-22 16:34:40|11566|11554|11573.4|11561.4|11578.4|11566.4|11565.7|11553.7|11
1737563690000|2025-01-22 16:34:50|11574.1|11562.1|11573.1|11561.1|11574.1|11562.1|11573.1|11561.1|0
1737563700000|2025-01-22 16:35:00|11572.6|11560.6|11569.8|11557.8|11572.6|11560.6|11569.8|11557.8|1
1737563710000|2025-01-22 16:35:10|11567.7|11555.7|11566.5|11554.5|11569.5|11557.5|11566.4|11554.4|1
1737563720000|2025-01-22 16:35:20|11562.7|11550.7|11535.5|11523.5|11562.7|11550.7|11535.5|11523.5|7
1737563730000|2025-01-22 16:35:30|11535.2|11523.2|11535.3|11523.3|11540.8|11528.8|11534.5|11522.5|1
1737563740000|2025-01-22 16:35:40|11536.2|11524.2|11540.3|11528.3|11540.3|11528.3|11536.2|11524.2|2
1737563760000|2025-01-22 16:36:00|11539.9|11527.9|11540.3|11528.3|11540.3|11528.3|11539.9|11527.9|1
1737563770000|2025-01-22 16:36:10|11538|11526|11538.5|11526.5|11538.5|11526.5|11533.5|11521.5|0
1737563780000|2025-01-22 16:36:20|11535.5|11523.5|11534.4|11522.4|11537.5|11525.5|11532.5|11522.4|2
1737563790000|2025-01-22 16:36:30|11535.5|11523.5|11538.8|11526.8|11539.3|11527.3|11535.5|11523.5|2
1737563800000|2025-01-22 16:36:40|11539.3|11527.3|11538.5|11526.5|11539.3|11527.3|11538.5|11526.5|0
1737563810000|2025-01-22 16:36:50|11538|11526|11535|11523|11538|11526|11535|11523|1
1737563820000|2025-01-22 16:37:00|11534.7|11522.7|11535|11523|11536|11524|11534.4|11522.4|2
1737563830000|2025-01-22 16:37:10|11534.4|11522.4|11518|11506|11534.4|11522.4|11518|11506|2
1737563840000|2025-01-22 16:37:20|11512.9|11500.9|11509|11497|11512.9|11501|11503.8|11491.8|4
1737563860000|2025-01-22 16:37:40|11508.4|11496.4|11507.5|11495.5|11508.4|11496.4|11504.4|11492.4|8
1737563870000|2025-01-22 16:37:50|11506.9|11494.9|11505|11493|11506.9|11494.9|11505|11493|0
1737563880000|2025-01-22 16:38:00|11505.8|11493.8|11520.8|11508.8|11522.9|11510.9|11505.8|11493.8|5
1737563890000|2025-01-22 16:38:10|11518.8|11506.8|11527.3|11515.3|11528.1|11516.1|11518.8|11506.8|1
1737563900000|2025-01-22 16:38:20|11542.3|11536.3|11542.8|11534.8|11543|11536.3|11542.3|11534.8|10
1737563910000|2025-01-22 16:38:30|11542.3|11536.3|11547.5|11535.5|11547.5|11538.2|11542.3|11534.5|1
1737563920000|2025-01-22 16:38:40|11546.8|11534.8|11546.8|11534.8|11546.8|11534.8|11546.8|11534.8|0
1737563930000|2025-01-22 16:38:50|11547.1|11535.1|11546.6|11534.6|11547.1|11535.1|11545|11533|2
1737563940000|2025-01-22 16:39:00|11547|11535|11538.5|11530.5|11547|11535|11538|11530.5|1
1737563950000|2025-01-22 16:39:10|11545|11533|11537.8|11529.8|11545|11533|11537.8|11529.8|1
1737563970000|2025-01-22 16:39:30|||||||||2
1737563980000|2025-01-22 16:39:40|11537.4|11529.4|11541.3|11529.3|11541.4|11529.5|11537.4|11529.3|3
1737563990000|2025-01-22 16:39:50|11542.7|11530.7|11550.8|11538.8|11553|11541|11542.7|11530.7|7
1737564000000|2025-01-22 16:40:00|11550.5|11538.5|11542.4|11530.4|11554.3|11542.3|11542.4|11530.4|3
1737564010000|2025-01-22 16:40:10|11542.9|11530.9|11541|11529|11542.9|11530.9|11541|11529|0
1737564020000|2025-01-22 16:40:20|11538.5|11530.5|11551.6|11539.6|11551.6|11539.6|11538.5|11530.5|3
1737564030000|2025-01-22 16:40:30|11550.1|11542.1|11548.9|11536.9|11550.5|11542.5|11539.6|11527.6|3
1737564040000|2025-01-22 16:40:40|11549.5|11537.5|11549.5|11537.5|11552|11543|11546.8|11537.5|6
1737564060000|2025-01-22 16:41:00|11549.4|11537.4|11547.1|11535.1|11549.4|11537.4|11547.1|11535.1|0
1737564070000|2025-01-22 16:41:10|11545|11537|11545|11533|11545|11537|11545|11533|0
1737564110000|2025-01-22 16:41:50|11542.7|11530.7|11542.7|11530.7|11542.7|11530.7|11542.7|11530.7|3
1737564120000|2025-01-22 16:42:00|11542.4|11530.4|11542.4|11530.4|11542.4|11530.4|11542.2|11530.2|1
1737564130000|2025-01-22 16:42:10|11542.5|11530.5|11542|11530|11542.5|11530.5|11542|11530|0
1737564140000|2025-01-22 16:42:20|11542.2|11530.2|11542.6|11530.6|11542.6|11530.6|11542.1|11530.1|1
1737564150000|2025-01-22 16:42:30|11542.7|11530.7|11542.2|11530.2|11542.7|11530.7|11542.2|11530.2|0
1737564160000|2025-01-22 16:42:40|11542.4|11530.4|11543.9|11535.9|11543.9|11535.9|11542.4|11530.4|2
1737564170000|2025-01-22 16:42:50|11544.4|11538.4|11543.3|11537.3|11544.4|11538.4|11543.1|11537.1|4
1737564180000|2025-01-22 16:43:00|11542.9|11536.9|11555|11543|11555.8|11543.8|11542.9|11536.9|8
1737564190000|2025-01-22 16:43:10|11552.3|11540.3|11555.4|11543.4|11555.4|11545.9|11551.9|11539.9|8
1737564200000|2025-01-22 16:43:20|11553.5|11541.5|11552.4|11540.4|11556.4|11544.4|11552.4|11540.4|2
1737564210000|2025-01-22 16:43:30|11549|11537|11548.8|11536.8|11549|11537|11548.8|11536.8|9
1737564230000|2025-01-22 16:43:50|11549.8|11537.8|11549.8|11537.8|11549.8|11537.8|11549.8|11537.8|0
1737564240000|2025-01-22 16:44:00|11550.3|11538.3|11550|11538|11550.3|11538.3|11549.8|11537.8|0
1737564250000|2025-01-22 16:44:10|11550.9|11538.9|11550.9|11538.9|11550.9|11538.9|11550.4|11538.4|1
1737564260000|2025-01-22 16:44:20|11550|11538|11542|11534|11550|11539.2|11542|11534|1
1737564270000|2025-01-22 16:44:30|11542.4|11534.4|11541.6|11529.6|11543.9|11534.4|11539.8|11529.1|0
1737564280000|2025-01-22 16:44:40|11539.4|11531.4|11540.5|11532.5|11542.9|11534.5|11538.6|11529.9|1
1737564290000|2025-01-22 16:44:50|11542.2|11530.2|11538.9|11532.9|11542.2|11533.1|11538.9|11530.2|0
1737564300000|2025-01-22 16:45:00|11539.7|11531.7|11545.5|11533.5|11545.5|11537.7|11538.5|11529|10
1737564310000|2025-01-22 16:45:10|11545.1|11533.1|11529|11517|11545.1|11533.1|11526.5|11514.5|7
1737564320000|2025-01-22 16:45:20|11528.6|11516.6|11530|11518|11530.5|11518.5|11527.1|11515.1|3
1737564330000|2025-01-22 16:45:30|11529.5|11517.5|11530.6|11518.6|11531.1|11519.1|11529.5|11517.5|0
1737564340000|2025-01-22 16:45:40|11529.4|11517.4|11521.7|11509.7|11529.4|11517.4|11521.4|11509.4|2
1737564350000|2025-01-22 16:45:50|11536.2|11524.2|11534.7|11522.7|11537.2|11525.2|11534.7|11522.7|1
1737564360000|2025-01-22 16:46:00|11528|11516|11519.9|11507.9|11528|11516|11519.9|11507.9|10
1737564370000|2025-01-22 16:46:10|11520.3|11508.3|11527.4|11515.4|11527.4|11515.4|11520.3|11508.3|1
1737564380000|2025-01-22 16:46:20|11527.7|11515.7|11527|11519|11528|11519|11527|11515.5|10
1737564390000|2025-01-22 16:46:30|11527.4|11519.4|11528.9|11516.9|11528.9|11519.4|11527.4|11516.9|0
1737564400000|2025-01-22 16:46:40|11527.4|11519.4|11527.8|11515.8|11527.8|11519.4|11519.6|11507.6|4
1737564410000|2025-01-22 16:46:50|11527.6|11515.6|11528.5|11516.5|11529.5|11519.4|11527|11515.6|2
1737564420000|2025-01-22 16:47:00|11529.3|11517.3|11519.5|11507.5|11530.4|11520.7|11516.6|11504.6|17
1737564430000|2025-01-22 16:47:10|11519|11507|11507.6|11495.6|11519.6|11507.6|11507.6|11495.6|8
1737564440000|2025-01-22 16:47:20|11507.2|11495.2|11506.4|11494.4|11507.2|11495.2|11487.2|11475.2|27
1737564450000|2025-01-22 16:47:30|11509.7|11497.7|11510|11498|11511|11499|11508.5|11496.5|1
1737564460000|2025-01-22 16:47:40|11507.1|11501.1|11514.6|11502.6|11517.7|11505.7|11501|11495|8
1737564470000|2025-01-22 16:47:50|11512.6|11500.6|11514|11506|11517.1|11506|11511|11499|4
1737564480000|2025-01-22 16:48:00|11513.2|11505.2|11520.2|11508.2|11521.1|11509.1|11513.2|11503|9
1737564490000|2025-01-22 16:48:10|11520.6|11508.6|11521|11509|11524.2|11512.2|11508.5|11496.5|10
1737564500000|2025-01-22 16:48:20|11521.6|11509.6|11520.7|11508.7|11522|11510|11520.7|11508.7|1
1737564510000|2025-01-22 16:48:30|11520.4|11508.4|11526.3|11514.3|11526.3|11514.3|11520.4|11508.4|9
1737564520000|2025-01-22 16:48:40|11524.8|11516.8|11525.1|11513.1|11526.8|11518.3|11524.8|11513.1|4
1737564530000|2025-01-22 16:48:50|11522.6|11514.6|11528.6|11516.6|11528.6|11516.6|11522.3|11513.7|2
1737564540000|2025-01-22 16:49:00|11526.5|11518.5|11528|11516|11529|11523|11525.2|11514.7|11
1737564550000|2025-01-22 16:49:10|11527.6|11515.6|11525.1|11513.1|11529|11521.7|11521.2|11510.1|7
1737564560000|2025-01-22 16:49:20|11522.1|11514.1|11524.4|11518.4|11528.6|11518.4|11519.5|11510.5|10
1737564570000|2025-01-22 16:49:30|11527.5|11521.5|11520.5|11514.5|11529|11521.9|11520.5|11514|8
1737564580000|2025-01-22 16:49:40|11519.7|11513.7|11525.4|11513.4|11525.7|11515.5|11519.7|11510.6|16
1737564590000|2025-01-22 16:49:50|11524|11516|11543|11531|11548.4|11536.4|11520.6|11512|41
1737564600000|2025-01-22 16:50:00|11542.6|11530.6|11548.5|11536.5|11553.9|11541.9|11542.4|11530.4|4
1737564610000|2025-01-22 16:50:10|11550.6|11538.6|11553.7|11541.7|11553.7|11544.3|11550.6|11538.6|0
1737564620000|2025-01-22 16:50:20|11552.7|11540.7|11553.5|11541.5|11553.8|11541.8|11551.1|11539.1|3
1737564630000|2025-01-22 16:50:30|11553.1|11541.1|11555.8|11543.8|11555.8|11544.8|11552.8|11541.1|1
1737564640000|2025-01-22 16:50:40|11555.6|11543.6|11555.8|11543.8|11556.8|11546.8|11554.3|11542.3|4
1737564650000|2025-01-22 16:50:50|11555.3|11549.3|11553.8|11547.8|11556|11549.3|11553.8|11547.8|1
1737564660000|2025-01-22 16:51:00|11553.1|11547.1|11552.9|11540.9|11554.4|11547.1|11552.5|11540.9|17
1737564670000|2025-01-22 16:51:10|11553.9|11541.9|11553.9|11541.9|11554.8|11548.1|11553|11541.9|2
1737564680000|2025-01-22 16:51:20|11553.7|11541.7|11554.2|11542.2|11556.3|11544.3|11553.7|11541.7|2
1737564690000|2025-01-22 16:51:30|11554.5|11542.5|11549.6|11537.6|11555.3|11543.8|11547.3|11535.9|3
1737564700000|2025-01-22 16:51:40|11550.3|11538.3|11549.1|11537.1|11550.3|11538.3|11549.1|11537.1|0
1737564710000|2025-01-22 16:51:50|11549|11537|11550.6|11538.6|11550.6|11538.6|11549|11537|0
1737564720000|2025-01-22 16:52:00|11550.5|11538.5|11548.9|11536.9|11550.5|11538.5|11548.9|11536.9|0
1737564740000|2025-01-22 16:52:20|11548.1|11536.1|11543.6|11531.6|11548.5|11536.5|11543.5|11531.5|2
1737564750000|2025-01-22 16:52:30|11542.1|11530.1|11534.2|11522.2|11542.1|11530.1|11534.2|11522.2|4
1737564760000|2025-01-22 16:52:40|11534.6|11522.6|11547.7|11535.7|11547.7|11535.7|11534.5|11522.5|1
1737564770000|2025-01-22 16:52:50|11546.8|11538.8|11546.6|11540.6|11548.1|11542.1|11545.5|11535.8|1
1737564780000|2025-01-22 16:53:00|11549.2|11537.2|11549|11541|11549.2|11541|11547.7|11535.7|1
1737564790000|2025-01-22 16:53:10|11549.4|11541.4|11554.5|11542.5|11554.5|11542.5|11549.4|11540.8|1
1737564800000|2025-01-22 16:53:20|11554.6|11542.6|11554.6|11542.6|11554.6|11542.6|11554.6|11542.6|0
1737564810000|2025-01-22 16:53:30|11555|11543|11548.2|11536.2|11555|11543|11548.2|11536.2|1
1737564820000|2025-01-22 16:53:40|11547.5|11535.5|11545.6|11533.6|11547.5|11535.5|11541.9|11529.9|1
1737564830000|2025-01-22 16:53:50|11545.7|11533.7|11545.7|11533.7|11548|11536|11540.4|11528.4|6
1737564840000|2025-01-22 16:54:00|11546|11534|11546.4|11534.4|11546.9|11534.9|11546|11534|0
1737564850000|2025-01-22 16:54:10|11547.1|11535.1|11563.2|11551.2|11568.6|11556.6|11547.1|11535.1|2
1737564860000|2025-01-22 16:54:20|11562.3|11550.3|11564.7|11552.7|11564.7|11552.7|11562.3|11550.3|0
1737564870000|2025-01-22 16:54:30|11565.1|11553.1|11562.2|11550.2|11566.1|11554.1|11562.2|11550.2|1
1737564880000|2025-01-22 16:54:40|11561.2|11549.2|11564.1|11552.1|11564.1|11552.1|11561.2|11549.2|0
1737564890000|2025-01-22 16:54:50|11564.7|11552.7|11558.4|11546.4|11564.7|11552.7|11558.4|11546.4|0
1737564900000|2025-01-22 16:55:00|11557.7|11545.7|11558.4|11546.4|11558.4|11546.4|11555.9|11543.9|0
1737564910000|2025-01-22 16:55:10|11560.9|11548.9|11563.5|11551.5|11563.5|11551.5|11560.9|11548.9|1
1737564920000|2025-01-22 16:55:20|11564.4|11552.4|11548.6|11536.6|11564.4|11552.4|11548.5|11536.5|2
1737564930000|2025-01-22 16:55:30|11548.5|11536.5|11548.4|11536.4|11548.5|11536.5|11548.4|11536.4|0
1737564940000|2025-01-22 16:55:40|11547.9|11535.9|11538.1|11526.1|11547.9|11535.9|11538.1|11526.1|2
1737564950000|2025-01-22 16:55:50|11537|11525|11530.1|11518.1|11537|11525|11529.9|11517.9|0
1737564960000|2025-01-22 16:56:00|11530.7|11518.7|11529.5|11517.5|11530.7|11518.7|11527.5|11515.5|3
1737564970000|2025-01-22 16:56:10|11527.5|11515.5|11526.1|11514.1|11527.5|11515.5|11526|11514|0
1737564980000|2025-01-22 16:56:20|11527.1|11515.1|11527.1|11515.1|11527.1|11515.1|11527.1|11515.1|0
1737565000000|2025-01-22 16:56:40|11526.6|11514.6|11526.6|11514.6|11526.6|11514.6|11526.6|11514.6|0
1737565010000|2025-01-22 16:56:50|11526.7|11514.7|11527.4|11515.4|11527.4|11515.4|11526.5|11514.5|0
1737565020000|2025-01-22 16:57:00|11527.7|11515.7|11527.7|11515.7|11527.7|11515.7|11527.7|11515.7|0
1737565040000|2025-01-22 16:57:20|11528.1|11516.1|11528.5|11516.5|11528.5|11516.5|11528.1|11516.1|1
1737565060000|2025-01-22 16:57:40|11531|11519|11531|11519|11531|11519|11531|11519|0
1737565080000|2025-01-22 16:58:00|11531.7|11519.7|11531|11525|11533|11525|11531|11519.7|0
1737565090000|2025-01-22 16:58:10|11527.2|11515.2|11527.2|11515.2|11527.2|11515.2|11527.2|11515.2|1
1737565100000|2025-01-22 16:58:20|11525.2|11519.2|11528.2|11516.2|11528.2|11520|11525.2|11516.2|1
1737565110000|2025-01-22 16:58:30|11527.1|11515.1|11527.1|11515.1|11527.1|11515.1|11527.1|11515.1|0
1737565130000|2025-01-22 16:58:50|11525.5|11513.5|11520|11508|11525.5|11515|11520|11508|1
1737565140000|2025-01-22 16:59:00|11517.8|11505.8|11493.2|11481.2|11518.5|11506.5|11493.2|11481.2|4
1737565150000|2025-01-22 16:59:10|11494|11482|11494.4|11482.4|11494.4|11482.4|11494|11482|1
1737565160000|2025-01-22 16:59:20|11500.5|11488.5|11501.1|11489.1|11501.1|11489.1|11500.5|11488.5|3
1737565170000|2025-01-22 16:59:30|11501.9|11489.9|11496.5|11484.5|11505.7|11495.2|11495|11483|4
1737565200000|2025-01-22 17:00:00|11496.9|11484.9|11496.6|11484.6|11496.9|11484.9|11496.6|11484.6|0
1737565210000|2025-01-22 17:00:10|11504.6|11492.6|11500.5|11488.5|11504.6|11492.6|11499|11487|2
1737565220000|2025-01-22 17:00:20|11500.1|11488.1|11485.8|11473.8|11503.7|11491.7|11477.8|11465.8|8
1737565230000|2025-01-22 17:00:30|11483.6|11471.6|11483.6|11471.6|11484.3|11472.3|11483.6|11471.6|0
1737565240000|2025-01-22 17:00:40|11486.3|11474.3|11486.8|11474.8|11486.8|11474.8|11486.3|11474.3|0
1737565260000|2025-01-22 17:01:00|11484.4|11472.4|11481.5|11469.5|11484.4|11472.4|11480.9|11468.9|1
1737565270000|2025-01-22 17:01:10|11482.3|11470.3|11482.3|11470.3|11482.3|11470.3|11482.3|11470.3|0
1737565280000|2025-01-22 17:01:20|11483.9|11471.9|11484.1|11472.1|11484.1|11472.1|11483.9|11471.9|0
1737565290000|2025-01-22 17:01:30|11484.9|11472.9|11485.6|11473.6|11485.8|11473.8|11484.9|11472.9|0
1737565310000|2025-01-22 17:01:50|11486.4|11474.4|11486.3|11474.3|11487.1|11475.1|11486.3|11474.3|0
1737565320000|2025-01-22 17:02:00|11481.1|11469.1|11484.1|11472.1|11485.8|11473.8|11479.1|11467.1|4
1737565340000|2025-01-22 17:02:20|11484|11472|11482.3|11470.3|11484|11472|11482.3|11470.3|0
1737565350000|2025-01-22 17:02:30|11483|11471|11478.6|11466.6|11483|11471|11478.6|11466.6|4
1737565360000|2025-01-22 17:02:40|11477.5|11465.5|11477.5|11465.5|11477.5|11465.5|11477.5|11465.5|0
1737565370000|2025-01-22 17:02:50|11477.8|11465.8|11479.5|11467.5|11479.5|11467.5|11477.8|11465.8|0
1737565380000|2025-01-22 17:03:00|11481|11469|11497.5|11485.5|11497.5|11485.5|11481|11469|2
1737565390000|2025-01-22 17:03:10|11495.3|11483.3|11495.3|11483.3|11495.3|11483.3|11495.3|11483.3|0
1737565410000|2025-01-22 17:03:30|11495.8|11483.8|11495.8|11483.8|11495.8|11483.8|11495.8|11483.8|0
1737565420000|2025-01-22 17:03:40|11496.5|11484.5|11496.5|11484.5|11496.5|11484.5|11496.5|11484.5|0
1737565430000|2025-01-22 17:03:50|11497.3|11485.3|11497.3|11485.3|11497.3|11485.3|11497.3|11485.3|0
1737565440000|2025-01-22 17:04:00|11499.9|11487.9|11499.9|11487.9|11499.9|11487.9|11499.9|11487.9|0
1737565460000|2025-01-22 17:04:20|11501.7|11489.7|11499.5|11491.5|11502|11491.5|11499.5|11489.5|2
1737565470000|2025-01-22 17:04:30|11500.2|11492.2|11509|11497|11514.1|11502.1|11500.2|11490.5|4
1737565480000|2025-01-22 17:04:40|11512.3|11500.3|11513.7|11501.7|11514.2|11502.2|11512.3|11500.3|1
1737565500000|2025-01-22 17:05:00|11516.2|11504.2|11515.2|11503.2|11516.2|11504.2|11515.2|11503.2|0
1737565510000|2025-01-22 17:05:10|11512.7|11500.7|11512.6|11500.6|11512.7|11500.7|11512.6|11500.6|0
1737565530000|2025-01-22 17:05:30|11512.2|11500.2|11512.2|11500.2|11512.2|11500.2|11512.2|11500.2|1
1737565560000|2025-01-22 17:06:00|||||||||1
1737565610000|2025-01-22 17:06:50|11511.7|11499.7|11511.7|11499.7|11511.7|11499.7|11511.7|11499.7|0
1737565620000|2025-01-22 17:07:00|11512|11500|11512.1|11500.1|11513|11501|11510.1|11498.1|84
1737565640000|2025-01-22 17:07:20|11518.6|11506.6|11513.7|11501.7|11519.2|11507.2|11513.1|11501.1|2
1737565650000|2025-01-22 17:07:30|11513.6|11501.6|11516|11504|11516.3|11504.3|11513.6|11501.6|2
1737565660000|2025-01-22 17:07:40|11514.6|11502.6|11513.7|11501.7|11517|11505|11513.7|11501.7|0
1737565670000|2025-01-22 17:07:50|11517|11505|11517|11505|11517|11505|11517|11505|0
1737565680000|2025-01-22 17:08:00|11517.1|11505.1|11517.1|11505.1|11517.1|11505.1|11517.1|11505.1|0
1737565700000|2025-01-22 17:08:20|11517|11505|11515|11503|11517|11505|11515|11503|0
1737565710000|2025-01-22 17:08:30|11515.2|11503.2|11519.4|11507.4|11519.4|11507.4|11515.2|11503.2|1
1737565720000|2025-01-22 17:08:40|11502.4|11490.4|11502.7|11490.7|11502.9|11490.9|11502.4|11490.4|12
1737565730000|2025-01-22 17:08:50|11502.4|11490.4|11488.2|11476.2|11502.4|11490.4|11485.6|11473.6|2
1737565740000|2025-01-22 17:09:00|11485.6|11473.6|11485.3|11473.3|11485.6|11473.6|11485.3|11473.3|0
1737565770000|2025-01-22 17:09:30|11485.5|11473.5|11488.2|11476.2|11488.2|11476.2|11485.5|11473.5|1
1737565780000|2025-01-22 17:09:40|11488.6|11476.6|11494.4|11482.4|11494.4|11482.4|11483.6|11471.6|1
1737565790000|2025-01-22 17:09:50|11501.5|11489.5|11506|11494|11506.6|11494.6|11501.5|11489.5|4
1737565800000|2025-01-22 17:10:00|11506.7|11494.7|11503.4|11491.4|11508.7|11496.7|11503.4|11491.4|0
1737565810000|2025-01-22 17:10:10|11502.1|11490.1|11502.2|11490.2|11502.2|11490.2|11502.1|11490.1|0
1737565820000|2025-01-22 17:10:20|11503.6|11491.6|11506.7|11494.7|11506.7|11494.7|11503.6|11491.6|1
1737565850000|2025-01-22 17:10:50|11505.5|11493.5|11505.5|11493.5|11505.5|11493.5|11505.5|11493.5|0
1737565860000|2025-01-22 17:11:00|11505.8|11493.8|11510.3|11498.3|11511|11499|11505.8|11493.8|0
1737565870000|2025-01-22 17:11:10|11509.3|11497.3|11506.9|11494.9|11509.3|11497.3|11506.9|11494.9|0
1737565880000|2025-01-22 17:11:20|11506.1|11494.1|11503.1|11491.1|11506.1|11494.1|11503.1|11491.1|0
1737565900000|2025-01-22 17:11:40|11502.1|11490.1|11493.1|11481.1|11502.1|11490.1|11492.3|11480.3|1
1737565930000|2025-01-22 17:12:10|11492.9|11480.9|11494.4|11482.4|11494.4|11482.4|11492.9|11480.9|0
1737565960000|2025-01-22 17:12:40|11494.8|11482.8|11497.6|11485.6|11497.6|11485.6|11494.8|11482.8|1
1737565970000|2025-01-22 17:12:50|11499.7|11487.7|11504.2|11492.2|11504.2|11492.2|11499.7|11487.7|0
1737565980000|2025-01-22 17:13:00|11504.3|11492.3|11505.2|11493.2|11505.2|11493.2|11504.3|11492.3|0
1737565990000|2025-01-22 17:13:10|11505.1|11493.1|11505.1|11493.1|11505.1|11493.1|11505.1|11493.1|0
1737566000000|2025-01-22 17:13:20|11505.5|11493.5|11510.1|11498.1|11510.1|11498.1|11505.5|11493.5|0
1737566010000|2025-01-22 17:13:30|11510.6|11498.6|11513.1|11501.1|11513.1|11501.1|11510.6|11498.6|0
1737566020000|2025-01-22 17:13:40|11510.4|11498.4|11510.7|11498.7|11510.7|11498.7|11510.4|11498.4|1
1737566030000|2025-01-22 17:13:50|11512.7|11500.7|11512.7|11500.7|11512.7|11500.7|11512.7|11500.7|0
1737566040000|2025-01-22 17:14:00|11512.2|11500.2|11512.2|11500.2|11512.2|11500.2|11512.2|11500.2|0
1737566050000|2025-01-22 17:14:10|11511.7|11499.7|11512.2|11500.2|11512.2|11500.2|11511.7|11499.7|0
1737566070000|2025-01-22 17:14:30|11512.6|11500.6|11512.6|11500.6|11512.6|11500.6|11512.6|11500.6|0
1737566080000|2025-01-22 17:14:40|11514.2|11502.2|11516.6|11504.6|11516.7|11504.7|11514.2|11502.2|1
1737566090000|2025-01-22 17:14:50|11517.4|11505.4|11520.1|11508.1|11520.1|11508.1|11517.4|11505.4|0
1737566100000|2025-01-22 17:15:00|11520.9|11508.9|11520.9|11508.9|11520.9|11508.9|11520.9|11508.9|0
1737566110000|2025-01-22 17:15:10|11520.2|11508.2|11519.8|11507.8|11520.2|11508.2|11519.8|11507.8|3
1737566120000|2025-01-22 17:15:20|11515.4|11503.4|11515.9|11503.9|11515.9|11503.9|11515.4|11503.4|0
1737566130000|2025-01-22 17:15:30|11516.3|11504.3|11519.3|11507.3|11519.4|11507.4|11516.3|11504.3|0
1737566140000|2025-01-22 17:15:40|11518.9|11506.9|11518.9|11506.9|11518.9|11506.9|11518.9|11506.9|1
1737566170000|2025-01-22 17:16:10|11519.4|11507.4|11521.8|11509.8|11521.9|11509.9|11519.4|11507.4|0
1737566180000|2025-01-22 17:16:20|11521.9|11509.9|11524.1|11512.1|11524.1|11512.1|11521.9|11509.9|0
1737566190000|2025-01-22 17:16:30|11524.8|11512.8|11525.1|11513.1|11525.1|11513.1|11524.8|11512.8|4
1737566200000|2025-01-22 17:16:40|11527.7|11515.7|11525.9|11513.9|11528.3|11516.3|11525.9|11513.9|1
1737566210000|2025-01-22 17:16:50|11523.2|11511.2|11526.4|11514.4|11526.8|11514.8|11523.2|11511.2|0
1737566230000|2025-01-22 17:17:10|11525.9|11513.9|11521.3|11509.3|11525.9|11513.9|11520.7|11508.7|0
1737566250000|2025-01-22 17:17:30|11521.7|11509.7|11519.7|11507.7|11521.7|11509.7|11519.7|11507.7|0
1737566260000|2025-01-22 17:17:40|11519.3|11507.3|11517.9|11505.9|11519.3|11507.3|11516.2|11504.2|2
1737566280000|2025-01-22 17:18:00|11518.4|11506.4|11521.4|11509.4|11521.4|11509.4|11518.4|11506.4|0
1737566290000|2025-01-22 17:18:10|11522.4|11510.4|11525.1|11513.1|11525.1|11513.1|11522.4|11510.4|0
1737566300000|2025-01-22 17:18:20|11525.3|11513.3|11524.6|11512.6|11525.3|11513.3|11524.6|11512.6|0
1737566320000|2025-01-22 17:18:40|11525.7|11513.7|11525.7|11513.7|11525.7|11513.7|11525.7|11513.7|1
1737566330000|2025-01-22 17:18:50|11526.4|11514.4|11523.6|11511.6|11529.6|11517.6|11523.6|11511.6|2
1737566340000|2025-01-22 17:19:00|11524.4|11512.4|11526.8|11514.8|11526.8|11514.8|11524.4|11512.4|1
1737566350000|2025-01-22 17:19:10|11527.3|11515.3|11529.6|11517.6|11529.6|11517.6|11527.3|11515.3|0
1737566380000|2025-01-22 17:19:40|11530.6|11518.6|11530.2|11518.2|11530.6|11518.6|11530.2|11518.2|1
1737566390000|2025-01-22 17:19:50|11529.6|11521.6|11543.4|11531.4|11543.4|11531.4|11529.6|11521.6|6
1737566400000|2025-01-22 17:20:00|11543.6|11531.6|11541.1|11529.1|11546.3|11534.3|11540.3|11528.3|5
1737566420000|2025-01-22 17:20:20|11541.2|11529.2|11541.1|11529.1|11541.2|11529.2|11541.1|11529.1|0
1737566430000|2025-01-22 17:20:30|11540.9|11528.9|11540.9|11528.9|11540.9|11528.9|11540.9|11528.9|0
1737566440000|2025-01-22 17:20:40|11541.9|11529.9|11543.8|11531.8|11543.8|11531.8|11541.9|11529.9|1
1737566450000|2025-01-22 17:20:50|11544.8|11532.8|11547.7|11535.7|11547.7|11535.7|11544.8|11532.8|1
1737566460000|2025-01-22 17:21:00|11548.3|11536.3|11560.7|11548.7|11560.7|11548.7|11548.3|11536.3|2
1737566470000|2025-01-22 17:21:10|11561.5|11549.5|11567.8|11555.8|11567.8|11555.8|11561.5|11549.5|2
1737566480000|2025-01-22 17:21:20|11569.7|11557.7|11570.2|11558.2|11570.4|11558.4|11569.7|11557.7|1
1737566490000|2025-01-22 17:21:30|11570.3|11558.3|11585.6|11573.6|11585.6|11573.6|11570.2|11558.2|2
1737566500000|2025-01-22 17:21:40|11586.2|11574.2|11567.1|11555.1|11588.4|11576.4|11565.2|11553.2|8
1737566510000|2025-01-22 17:21:50|11555.9|11543.9|11568.2|11556.2|11568.2|11556.2|11555.9|11543.9|3
1737566520000|2025-01-22 17:22:00|11569.3|11557.3|11567.9|11555.9|11570.8|11558.8|11567.9|11555.9|1
1737566530000|2025-01-22 17:22:10|11572.3|11560.3|11572.4|11560.4|11572.4|11560.4|11572.3|11560.3|0
1737566540000|2025-01-22 17:22:20|11570.8|11558.8|11583.6|11571.6|11586|11574|11570.8|11558.8|2
1737566550000|2025-01-22 17:22:30|11584.7|11572.7|11554.7|11542.7|11584.7|11572.7|11551.8|11539.8|4
1737566560000|2025-01-22 17:22:40|11550.9|11538.9|11547.1|11535.1|11550.9|11538.9|11547.1|11535.1|0
1737566570000|2025-01-22 17:22:50|11547.3|11535.3|11541.4|11529.4|11548.7|11536.7|11539.7|11527.7|0
1737566590000|2025-01-22 17:23:10|11543.6|11531.6|11543.4|11531.4|11543.6|11531.6|11543.4|11531.4|1
1737566600000|2025-01-22 17:23:20|11543.3|11531.3|11546.3|11534.3|11546.4|11534.4|11540.4|11528.4|0
1737566610000|2025-01-22 17:23:30|11545.9|11533.9|11540.9|11528.9|11545.9|11533.9|11540.9|11528.9|1
1737566620000|2025-01-22 17:23:40|11541.3|11529.3|11534.2|11522.2|11541.3|11529.3|11533.8|11521.8|0
1737566630000|2025-01-22 17:23:50|11535.8|11523.8|11536.8|11524.8|11536.8|11524.8|11535.8|11523.8|1
1737566640000|2025-01-22 17:24:00|11538.2|11526.2|11538.2|11526.2|11538.2|11526.2|11538.2|11526.2|0
1737566650000|2025-01-22 17:24:10|11539.2|11527.2|11539.2|11527.2|11539.2|11527.2|11538.2|11526.2|0
1737566660000|2025-01-22 17:24:20|11539.6|11527.6|11540.6|11528.6|11540.7|11528.7|11537.6|11525.6|0
1737566670000|2025-01-22 17:24:30|11541.3|11529.3|11542.6|11530.6|11542.6|11530.6|11541.3|11529.3|0
1737566680000|2025-01-22 17:24:40|11544.1|11532.1|11544.1|11532.1|11544.1|11532.1|11544.1|11532.1|0
1737566690000|2025-01-22 17:24:50|11539.2|11527.2|11539.2|11527.2|11539.2|11527.2|11539.2|11527.2|1
1737566700000|2025-01-22 17:25:00|11538.9|11526.9|11538.7|11526.7|11538.9|11526.9|11538.6|11526.6|0
1737566710000|2025-01-22 17:25:10|11538.6|11526.6|11538.6|11526.6|11538.6|11526.6|11538.6|11526.6|0
1737566720000|2025-01-22 17:25:20|11536.9|11524.9|11538.6|11526.6|11538.6|11526.6|11536.9|11524.9|1
1737566740000|2025-01-22 17:25:40|11538.9|11526.9|11538.9|11526.9|11538.9|11526.9|11538.9|11526.9|0
1737566750000|2025-01-22 17:25:50|11533.7|11521.7|11530.1|11518.1|11533.7|11521.7|11529.2|11517.2|0
1737566760000|2025-01-22 17:26:00|11529|11517|11526.3|11514.3|11529|11517|11525.1|11513.1|0
1737566780000|2025-01-22 17:26:20|11526.2|11514.2|11519.4|11507.4|11526.2|11514.2|11519.4|11507.4|1
1737566790000|2025-01-22 17:26:30|11517.7|11505.7|11516.6|11504.6|11517.7|11505.7|11516.6|11504.6|0
1737566800000|2025-01-22 17:26:40|11515.8|11503.8|11510.9|11498.9|11515.8|11503.8|11510.9|11498.9|0
1737566810000|2025-01-22 17:26:50|11510.4|11498.4|11510.3|11498.3|11510.4|11498.4|11510.2|11498.2|0
1737566820000|2025-01-22 17:27:00|11509.9|11497.9|11509.9|11497.9|11509.9|11497.9|11509.9|11497.9|0
1737566830000|2025-01-22 17:27:10|11509.3|11497.3|11508.5|11496.5|11509.3|11497.3|11508.5|11496.5|0
1737566840000|2025-01-22 17:27:20|11508.4|11496.4|11508.4|11496.4|11508.4|11496.4|11508.4|11496.4|0
1737566850000|2025-01-22 17:27:30|11510.1|11498.1|11514|11502|11515.5|11503.5|11510.1|11498.1|0
1737566860000|2025-01-22 17:27:40|11514.2|11502.2|11514.2|11502.2|11514.2|11502.2|11514.2|11502.2|1
1737566880000|2025-01-22 17:28:00|11513.4|11501.4|11513.5|11501.5|11513.5|11501.5|11513.4|11501.4|1
1737566910000|2025-01-22 17:28:30|11512.3|11500.3|11506.3|11494.3|11512.3|11500.3|11504.5|11492.5|1
1737566920000|2025-01-22 17:28:40|11522.2|11510.2|11522.2|11510.2|11522.2|11510.2|11522.2|11510.2|3
1737566940000|2025-01-22 17:29:00|11521.3|11509.3|11519.6|11507.6|11521.3|11509.3|11519.2|11507.2|0
1737566950000|2025-01-22 17:29:10|11516.7|11504.7|11515.7|11503.7|11516.7|11504.7|11514.2|11502.2|0
1737566960000|2025-01-22 17:29:20|11515.9|11503.9|11513.7|11501.7|11515.9|11503.9|11513.2|11501.2|0
1737566970000|2025-01-22 17:29:30|11515|11503|11517.7|11505.7|11521.5|11509.5|11515|11503|0
1737566980000|2025-01-22 17:29:40|11516.9|11504.9|11516.9|11504.9|11516.9|11504.9|11516.9|11504.9|0
1737566990000|2025-01-22 17:29:50|11513|11501|11511.5|11499.5|11513|11501|11511.5|11499.5|1
1737567000000|2025-01-22 17:30:00|11511.8|11499.8|11512.8|11500.8|11512.8|11500.8|11511.8|11499.8|0
1737567010000|2025-01-22 17:30:10|11509.7|11497.7|11508|11496|11510.7|11498.7|11508|11496|0
1737567030000|2025-01-22 17:30:30|11507.9|11495.9|11507.7|11495.7|11508|11496|11506.2|11494.2|1
1737567040000|2025-01-22 17:30:40|11506.5|11494.5|11506.5|11494.5|11506.5|11494.5|11506.5|11494.5|0
1737567050000|2025-01-22 17:30:50|11506|11494|11505.2|11493.2|11506|11494|11505.2|11493.2|0
1737567070000|2025-01-22 17:31:10|11504.9|11492.9|11504.2|11492.2|11504.9|11492.9|11503.7|11491.7|0
1737567080000|2025-01-22 17:31:20|11498.7|11486.7|11494.3|11482.3|11498.8|11486.8|11494.3|11482.3|8
1737567090000|2025-01-22 17:31:30|11493.8|11481.8|11494.3|11482.3|11494.3|11482.3|11493.8|11481.8|0
1737567100000|2025-01-22 17:31:40|11493.8|11481.8|11492.3|11480.3|11493.8|11481.8|11492.3|11480.3|0
1737567110000|2025-01-22 17:31:50|11492.5|11480.5|11493.3|11481.3|11493.3|11481.3|11492.5|11480.5|0
1737567120000|2025-01-22 17:32:00|11490.2|11478.2|11488.2|11476.2|11490.2|11478.2|11488.2|11476.2|1
1737567130000|2025-01-22 17:32:10|11488|11476|11488|11476|11488.2|11476.2|11487.4|11475.4|1
1737567140000|2025-01-22 17:32:20|11487|11475|11487|11475|11487|11475|11487|11475|0
1737567150000|2025-01-22 17:32:30|11487.7|11475.7|11491.9|11479.9|11494.4|11482.4|11487.7|11475.7|1
1737567160000|2025-01-22 17:32:40|11490.9|11478.9|11491.9|11479.9|11492.9|11480.9|11488.4|11476.4|0
1737567180000|2025-01-22 17:33:00|11491.8|11479.8|11492.8|11480.8|11492.8|11480.8|11491.8|11479.8|1
1737567200000|2025-01-22 17:33:20|11489.7|11477.7|11485.9|11473.9|11489.7|11477.7|11485.9|11473.9|0
1737567210000|2025-01-22 17:33:30|11486.3|11474.3|11486.7|11474.7|11486.8|11474.8|11486.3|11474.3|0
1737567240000|2025-01-22 17:34:00|||||||||1
1737567260000|2025-01-22 17:34:20|11484.7|11472.7|11485.7|11473.7|11485.7|11473.7|11484.7|11472.7|1
1737567270000|2025-01-22 17:34:30|11486.4|11474.4|11489.4|11477.4|11489.4|11477.4|11486.4|11474.4|0
1737567280000|2025-01-22 17:34:40|11489.8|11477.8|11499.5|11487.5|11499.7|11487.7|11484.7|11472.7|4
1737567290000|2025-01-22 17:34:50|11499.2|11487.2|11496.5|11484.5|11499.2|11487.2|11495.2|11483.2|0
1737567300000|2025-01-22 17:35:00|11496.3|11484.3|11495.7|11483.7|11496.3|11484.3|11495.7|11483.7|0
1737567310000|2025-01-22 17:35:10|11496.5|11484.5|11496.4|11484.4|11496.5|11484.5|11496.4|11484.4|0
1737567330000|2025-01-22 17:35:30|11497.5|11485.5|11497.7|11485.7|11497.7|11485.7|11497.5|11485.5|1
1737567350000|2025-01-22 17:35:50|11498.5|11486.5|11498.5|11486.5|11498.5|11486.5|11498.5|11486.5|0
1737567360000|2025-01-22 17:36:00|11498.4|11486.4|11496.9|11484.9|11498.4|11486.4|11495.9|11483.9|0
1737567380000|2025-01-22 17:36:20|11496.7|11484.7|11495.9|11483.9|11496.7|11484.7|11495.9|11483.9|0
1737567390000|2025-01-22 17:36:30|11494.4|11482.4|11491.3|11479.3|11494.4|11482.4|11490.8|11478.8|0
1737567400000|2025-01-22 17:36:40|11492.4|11486.4|11492.4|11486.4|11492.4|11486.4|11492.4|11486.4|0
1737567410000|2025-01-22 17:36:50|11496.4|11484.4|11490.5|11478.5|11499.2|11487.2|11490.5|11478.5|2
1737567420000|2025-01-22 17:37:00|11490.2|11478.2|11488|11476|11490.2|11478.2|11488|11476|0
1737567430000|2025-01-22 17:37:10|11490.5|11478.5|11490.5|11478.5|11490.5|11478.5|11490.5|11478.5|0
1737567440000|2025-01-22 17:37:20|||||||||1
1737567450000|2025-01-22 17:37:30|11490.4|11478.4|11490.4|11478.4|11490.4|11478.4|11490.4|11478.4|0
1737567460000|2025-01-22 17:37:40|11488.5|11480.5|11492|11480|11495.4|11483.4|11488.5|11478.4|2
1737567480000|2025-01-22 17:38:00|11489.9|11481.9|11485.3|11473.3|11489.9|11481.9|11484|11472|2
1737567490000|2025-01-22 17:38:10|11483.7|11471.7|11483|11471|11483.7|11471.7|11483|11471|0
1737567500000|2025-01-22 17:38:20|11483.3|11471.3|11483.7|11471.7|11483.7|11471.7|11483.3|11471.3|0
1737567510000|2025-01-22 17:38:30|11485.3|11473.3|11485|11473|11485.3|11473.3|11485|11473|0
1737567520000|2025-01-22 17:38:40|11484.6|11472.6|11483.5|11471.5|11484.6|11472.6|11483.5|11471.5|0
1737567530000|2025-01-22 17:38:50|11483|11471|11481.6|11473.6|11483|11473.6|11481.6|11470.4|0
1737567540000|2025-01-22 17:39:00|11484.5|11476.5|11498.5|11486.5|11498.5|11486.5|11484.5|11474.7|1
1737567550000|2025-01-22 17:39:10|11497.3|11485.3|11494.9|11482.9|11497.3|11485.3|11490.4|11478.4|0
1737567570000|2025-01-22 17:39:30|11495.7|11483.7|11493.9|11481.9|11495.7|11483.7|11493.9|11481.9|0
1737567590000|2025-01-22 17:39:50|11493.4|11481.4|11493.4|11481.4|11493.4|11481.4|11493.4|11481.4|0
1737567600000|2025-01-22 17:40:00|11495.9|11483.9|11495.2|11483.2|11496.7|11484.7|11494.5|11482.5|1
1737567630000|2025-01-22 17:40:30|11492.3|11480.3|11492.3|11480.3|11492.3|11480.3|11492.3|11480.3|0
1737567640000|2025-01-22 17:40:40|11491.9|11479.9|11492|11480|11492|11480|11491.9|11479.9|0
1737567650000|2025-01-22 17:40:50|11491.9|11479.9|11491|11479|11491.9|11479.9|11491|11479|0
1737567660000|2025-01-22 17:41:00|11490.3|11478.3|11490.2|11478.2|11490.3|11478.3|11490.2|11478.2|1
1737567690000|2025-01-22 17:41:30|11492|11480|11491.7|11479.7|11492|11480|11491.5|11479.5|0
1737567700000|2025-01-22 17:41:40|11487.6|11475.6|11486.6|11474.6|11487.6|11475.6|11486.6|11474.6|2
1737567710000|2025-01-22 17:41:50|11485.5|11473.5|11482.1|11470.1|11485.5|11473.5|11482.1|11470.1|0
1737567730000|2025-01-22 17:42:10|11481.9|11469.9|11477|11465|11481.9|11469.9|11477|11465|1
1737567740000|2025-01-22 17:42:20|11473.9|11461.9|11478.6|11466.6|11478.6|11466.6|11473.9|11461.9|1
1737567750000|2025-01-22 17:42:30|11478.3|11466.3|11476.8|11464.8|11478.3|11466.3|11476.8|11464.8|0
1737567760000|2025-01-22 17:42:40|11476.1|11464.1|11476.1|11464.1|11476.1|11464.1|11476.1|11464.1|1
1737567800000|2025-01-22 17:43:20|11475.5|11463.5|11473.8|11461.8|11475.5|11463.5|11473.8|11461.8|0
1737567810000|2025-01-22 17:43:30|11474.2|11462.2|11476|11464|11476|11464|11474.2|11462.2|0
1737567820000|2025-01-22 17:43:40|11475.9|11463.9|11475.5|11463.5|11475.9|11463.9|11475.5|11463.5|1
1737567830000|2025-01-22 17:43:50|11471.8|11459.8|11471.8|11459.8|11471.8|11459.8|11471.8|11459.8|0
1737567840000|2025-01-22 17:44:00|11471.4|11459.4|11469.9|11457.9|11471.4|11459.4|11469.9|11457.9|0
1737567880000|2025-01-22 17:44:40|11469.4|11457.4|11469.4|11457.4|11469.4|11457.4|11469.4|11457.4|1
1737567890000|2025-01-22 17:44:50|11470.3|11458.3|11470.3|11458.3|11470.3|11458.3|11470.3|11458.3|0
1737567910000|2025-01-22 17:45:10|11469.9|11457.9|11469.4|11457.4|11469.9|11457.9|11469.4|11457.4|0
1737567930000|2025-01-22 17:45:30|11467.6|11459.6|11469.8|11457.8|11469.8|11459.6|11467.6|11457.8|0
1737567940000|2025-01-22 17:45:40|11468.3|11460.3|11472.6|11460.6|11472.6|11460.6|11468.3|11460.3|5
1737567950000|2025-01-22 17:45:50|11471.5|11459.5|11470|11458|11471.5|11459.5|11468.5|11456.5|7
1737567960000|2025-01-22 17:46:00|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|0
1737567970000|2025-01-22 17:46:10|11475.3|11463.3|11478.6|11466.6|11478.6|11466.6|11475.3|11463.3|1
1737567980000|2025-01-22 17:46:20|11479.2|11467.2|11470.5|11458.5|11480.3|11468.3|11470|11458|1
1737567990000|2025-01-22 17:46:30|11471.8|11459.8|11471.9|11459.9|11471.9|11459.9|11471.8|11459.8|0
1737568000000|2025-01-22 17:46:40|11473.1|11461.1|11472.4|11460.4|11473.1|11461.1|11472.4|11460.4|0
1737568010000|2025-01-22 17:46:50|11474.5|11462.5|11474.4|11462.4|11474.9|11462.9|11474.3|11462.3|0
1737568020000|2025-01-22 17:47:00|11475.8|11463.8|11475.8|11463.8|11475.8|11463.8|11475.8|11463.8|1
1737568030000|2025-01-22 17:47:10|11474.6|11462.6|11474.6|11462.6|11474.6|11462.6|11474.6|11462.6|0
1737568040000|2025-01-22 17:47:20|11474|11462|11471.8|11459.8|11474|11462|11471.8|11459.8|0
1737568060000|2025-01-22 17:47:40|11471.4|11459.4|11471.4|11459.4|11471.4|11459.4|11471.4|11459.4|0
1737568080000|2025-01-22 17:48:00|11471.1|11459.1|11471.1|11459.1|11471.1|11459.1|11471.1|11459.1|0
1737568090000|2025-01-22 17:48:10|11469.6|11457.6|11478.5|11466.5|11481.3|11469.3|11468.9|11456.9|6
1737568100000|2025-01-22 17:48:20|11479.6|11467.6|11479.9|11467.9|11479.9|11467.9|11479.4|11467.4|0
1737568110000|2025-01-22 17:48:30|11481.6|11469.6|11481.6|11469.6|11481.6|11469.6|11481.6|11469.6|0
1737568120000|2025-01-22 17:48:40|||||||||1
1737568130000|2025-01-22 17:48:50|11483|11471|11483|11471|11483|11471|11483|11471|0
1737568210000|2025-01-22 17:50:10|11483.8|11471.8|11475.9|11463.9|11483.8|11471.8|11472.9|11460.9|8
1737568220000|2025-01-22 17:50:20|11478|11466|11478|11466|11478|11466|11478|11466|0
1737568230000|2025-01-22 17:50:30|11479.5|11467.5|11479.4|11467.4|11479.5|11467.5|11479.4|11467.4|0
1737568240000|2025-01-22 17:50:40|11478.3|11466.3|11479|11467|11479|11467|11478.3|11466.3|2
1737568250000|2025-01-22 17:50:50|11478.9|11466.9|11478.5|11466.5|11478.9|11466.9|11478.5|11466.5|0
1737568260000|2025-01-22 17:51:00|11477.4|11465.4|11477.4|11465.4|11477.4|11465.4|11477.4|11465.4|0
1737568270000|2025-01-22 17:51:10|11475.6|11463.6|11473.4|11461.4|11475.6|11463.6|11473.3|11461.3|1
1737568290000|2025-01-22 17:51:30|11473.1|11461.1|11472.8|11460.8|11473.1|11461.1|11472.8|11460.8|0
1737568300000|2025-01-22 17:51:40|11472.1|11460.1|11472.1|11460.1|11472.1|11460.1|11472.1|11460.1|0
1737568310000|2025-01-22 17:51:50|11474.4|11462.4|11474.4|11462.4|11474.4|11462.4|11474.4|11462.4|3
1737568330000|2025-01-22 17:52:10|11474.9|11462.9|11474.9|11462.9|11474.9|11462.9|11474.9|11462.9|42
1737568370000|2025-01-22 17:52:50|11472.3|11460.3|11473.6|11461.6|11473.6|11461.6|11472.3|11460.3|0
1737568380000|2025-01-22 17:53:00|11472.8|11460.8|11473|11461|11473.3|11461.3|11472.8|11460.8|2
1737568420000|2025-01-22 17:53:40|11474|11462|11474.1|11462.1|11476.6|11464.6|11474|11462|1
1737568430000|2025-01-22 17:53:50|11472.4|11460.4|11470.3|11458.3|11472.4|11460.4|11470|11458|1
1737568460000|2025-01-22 17:54:20|11470|11458|11470|11458|11470|11458|11470|11458|0
1737568510000|2025-01-22 17:55:10|11473.5|11461.5|11474.5|11462.5|11475.5|11463.5|11473.5|11461.5|0
1737568520000|2025-01-22 17:55:20|||||||||1
1737568580000|2025-01-22 17:56:20|11473.9|11461.9|11473.8|11461.8|11473.9|11461.9|11473.6|11461.6|1
1737568590000|2025-01-22 17:56:30|11473.9|11461.9|11475|11463|11475|11463|11473.9|11461.9|0
1737568600000|2025-01-22 17:56:40|11474.6|11462.6|11474.6|11462.6|11474.6|11462.6|11474.6|11462.6|0
1737568610000|2025-01-22 17:56:50|11474.5|11462.5|11474.5|11462.5|11474.5|11462.5|11474.5|11462.5|0
1737568620000|2025-01-22 17:57:00|11474.9|11462.9|11476.8|11464.8|11476.8|11464.8|11474.9|11462.9|1
1737568690000|2025-01-22 17:58:10|11477.8|11465.8|11478.9|11466.9|11478.9|11466.9|11477.8|11465.8|0
1737568700000|2025-01-22 17:58:20|||||||||1
1737568720000|2025-01-22 17:58:40|11477.9|11465.9|11471.1|11459.1|11477.9|11465.9|11471.1|11459.1|0
1737568730000|2025-01-22 17:58:50|11468.8|11456.8|11469|11457|11469|11457|11467.9|11455.9|1
1737568740000|2025-01-22 17:59:00|11468.3|11456.3|11437.1|11425.1|11468.3|11456.3|11437.1|11425.1|4
1737568750000|2025-01-22 17:59:10|11430.3|11418.3|11415.6|11403.6|11431.5|11419.5|11415.6|11403.6|3
1737568760000|2025-01-22 17:59:20|11416|11404|11428|11416|11428.4|11416.4|11416|11404|2
1737568770000|2025-01-22 17:59:30|11427.6|11415.6|11422.1|11410.1|11427.6|11415.6|11422.1|11410.1|0
1737568780000|2025-01-22 17:59:40|11419.1|11407.1|11418.4|11406.4|11419.1|11407.1|11417.3|11405.3|1
1737568790000|2025-01-22 17:59:50|11429.6|11417.6|11417.6|11405.6|11429.6|11417.6|11417.6|11405.6|4
1737568800000|2025-01-22 18:00:00|11417.3|11405.3|11417.3|11405.3|11417.3|11405.3|11417.3|11405.3|0
1737568810000|2025-01-22 18:00:10|11415.8|11403.8|11414.4|11402.4|11415.8|11403.8|11413.9|11401.9|0
1737568820000|2025-01-22 18:00:20|11414.9|11402.9|11412.1|11400.1|11416.6|11406.9|11412.1|11400.1|3
1737568830000|2025-01-22 18:00:30|11411.9|11399.9|11415.5|11403.5|11416.9|11404.9|11411.8|11399.8|1
1737568840000|2025-01-22 18:00:40|11414.6|11402.6|11414.6|11402.6|11414.6|11402.6|11414.6|11402.6|0
1737568860000|2025-01-22 18:01:00|11414.4|11402.4|11408.5|11400.5|11415.4|11404.1|11408.5|11398.6|2
1737568870000|2025-01-22 18:01:10|11408.1|11400.1|11411.5|11399.5|11413.9|11401.9|11408.1|11399.5|1
1737568880000|2025-01-22 18:01:20|11411|11399|11410.6|11398.6|11411|11399|11410.6|11398.6|0
1737568910000|2025-01-22 18:01:50|11408.1|11400.1|11408.1|11400.1|11408.1|11400.1|11408.1|11400.1|0
1737568920000|2025-01-22 18:02:00|11408|11400|11416.8|11404.8|11416.8|11404.8|11408|11400|0
1737568930000|2025-01-22 18:02:10|11416.5|11404.5|11413.4|11401.4|11416.5|11404.5|11413.4|11401.4|0
1737568950000|2025-01-22 18:02:30|11413.2|11401.2|11413.2|11401.2|11413.2|11401.2|11413.2|11401.2|1
1737568960000|2025-01-22 18:02:40|11408.7|11402.7|11416.7|11404.7|11417|11405|11407.7|11399.9|9
1737568970000|2025-01-22 18:02:50|11417.1|11405.1|11412.4|11400.4|11417.1|11405.1|11412.4|11400.4|2
1737568980000|2025-01-22 18:03:00|11412.6|11400.6|11430|11418|11430.1|11418.1|11412.6|11400.6|4
1737568990000|2025-01-22 18:03:10|11427.9|11419.9|11428.6|11416.6|11432.2|11420.2|11427.9|11416.6|0
1737569000000|2025-01-22 18:03:20|11430.1|11418.1|11429.9|11417.9|11430.1|11418.1|11429.9|11417.9|3
1737569010000|2025-01-22 18:03:30|11429.4|11417.4|11427.6|11415.6|11429.4|11417.4|11427.6|11415.6|0
1737569020000|2025-01-22 18:03:40|11426.4|11414.4|11423.4|11411.4|11426.4|11414.4|11423.4|11411.4|0
1737569030000|2025-01-22 18:03:50|11422.8|11410.8|11422.4|11410.4|11422.8|11410.8|11422.4|11410.4|0
1737569040000|2025-01-22 18:04:00|11421.3|11409.3|11433|11421|11433.9|11421.9|11421.3|11409.3|2
1737569050000|2025-01-22 18:04:10|11432.6|11420.6|11432.6|11420.6|11432.6|11420.6|11432.6|11420.6|0
1737569060000|2025-01-22 18:04:20|11439.1|11427.1|11440.9|11428.9|11440.9|11428.9|11437.8|11425.8|0
1737569070000|2025-01-22 18:04:30|11441.6|11429.6|11432.1|11420.1|11445|11433|11432.1|11420.1|1
1737569100000|2025-01-22 18:05:00|11431.8|11419.8|11429.1|11417.1|11431.8|11419.8|11429.1|11417.1|1
1737569120000|2025-01-22 18:05:20|11430.4|11418.4|11434.1|11422.1|11434.1|11422.1|11430.4|11418.4|0
1737569130000|2025-01-22 18:05:30|11434.8|11422.8|11434.5|11422.5|11437.9|11425.9|11434.4|11422.4|0
1737569150000|2025-01-22 18:05:50|11428.8|11416.8|11428.6|11416.6|11428.8|11416.8|11428.6|11416.6|0
1737569160000|2025-01-22 18:06:00|11428.4|11416.4|11427.1|11415.1|11428.4|11416.4|11427.1|11415.1|0
1737569180000|2025-01-22 18:06:20|11426|11414|11426.4|11414.4|11426.9|11414.9|11426|11414|0
1737569190000|2025-01-22 18:06:30|||||||||1
1737569230000|2025-01-22 18:07:10|11426.7|11414.7|11426.2|11414.2|11426.7|11414.7|11426.2|11414.2|0
1737569240000|2025-01-22 18:07:20|11427.6|11415.6|11427.6|11415.6|11427.6|11415.6|11427.6|11415.6|0
1737569250000|2025-01-22 18:07:30|11427.4|11415.4|11427.6|11415.6|11427.6|11415.6|11427.4|11415.4|1
1737569310000|2025-01-22 18:08:30|||||||||1
1737569370000|2025-01-22 18:09:30|||||||||1
1737569380000|2025-01-22 18:09:40|11427.9|11415.9|11428.6|11416.6|11428.6|11416.6|11427.9|11415.9|0
1737569390000|2025-01-22 18:09:50|11428.4|11416.4|11426.9|11414.9|11428.4|11416.4|11426.9|11414.9|0
1737569400000|2025-01-22 18:10:00|11426.4|11414.4|11426.9|11414.9|11426.9|11414.9|11426.4|11414.4|0
1737569410000|2025-01-22 18:10:10|11426|11414|11422|11410|11426|11414|11421.5|11409.5|0
1737569420000|2025-01-22 18:10:20|11422.2|11410.2|11422.6|11410.6|11422.6|11410.6|11422.2|11410.2|0
1737569430000|2025-01-22 18:10:30|||||||||1
1737569440000|2025-01-22 18:10:40|11423.4|11411.4|11423.4|11411.4|11423.4|11411.4|11423.4|11411.4|1
1737569470000|2025-01-22 18:11:10|11423.6|11411.6|11430.1|11418.1|11430.1|11418.1|11423.6|11411.6|3
1737569490000|2025-01-22 18:11:30|11427.1|11415.1|11427.1|11415.1|11427.1|11415.1|11427.1|11415.1|0
1737569500000|2025-01-22 18:11:40|11427.5|11415.5|11428.2|11416.2|11428.2|11416.2|11427.5|11415.5|1
1737569510000|2025-01-22 18:11:50|11428.1|11416.1|11429.2|11417.2|11429.2|11417.2|11428.1|11416.1|0
1737569530000|2025-01-22 18:12:10|11429|11417|11429|11417|11429|11417|11429|11417|0
1737569560000|2025-01-22 18:12:40|11429.4|11417.4|11429.4|11417.4|11429.4|11417.4|11429.4|11417.4|1
1737569570000|2025-01-22 18:12:50|11430.2|11422.2|11432.6|11420.6|11432.6|11422.2|11430.2|11420.6|0
1737569580000|2025-01-22 18:13:00|11433.7|11421.7|11433.7|11421.7|11433.7|11421.7|11433.7|11421.7|0
1737569610000|2025-01-22 18:13:30|11441.5|11429.5|11441.7|11429.7|11443.2|11431.2|11438.1|11426.1|2
1737569620000|2025-01-22 18:13:40|11442.2|11430.2|11444.1|11432.1|11444.1|11432.1|11442.2|11430.2|2
1737569630000|2025-01-22 18:13:50|11444.4|11432.4|11445.1|11433.1|11445.1|11433.1|11444.4|11432.4|0
1737569640000|2025-01-22 18:14:00|11446.9|11434.9|11449.9|11437.9|11449.9|11437.9|11446.9|11434.9|0
1737569650000|2025-01-22 18:14:10|11451.9|11439.9|11450|11438|11451.9|11439.9|11450|11438|0
1737569660000|2025-01-22 18:14:20|11450.5|11438.5|11458|11446|11458|11446|11450.5|11438.5|0
1737569670000|2025-01-22 18:14:30|11458.9|11446.9|11460|11448|11460|11448|11458.9|11446.9|0
1737569680000|2025-01-22 18:14:40|11459.6|11447.6|11459.7|11447.7|11459.7|11447.7|11459.6|11447.6|1
1737569690000|2025-01-22 18:14:50|11459.4|11447.4|11459.4|11447.4|11459.4|11447.4|11459.4|11447.4|1
1737569700000|2025-01-22 18:15:00|11459|11447|11463|11451|11463|11451|11459|11447|0
1737569710000|2025-01-22 18:15:10|11464|11452|11458.4|11446.4|11465.6|11453.6|11458.4|11446.4|1
1737569720000|2025-01-22 18:15:20|11456.9|11444.9|11457.7|11445.7|11457.9|11445.9|11456.9|11444.9|1
1737569730000|2025-01-22 18:15:30|11457.4|11445.4|11457.4|11445.4|11457.4|11445.4|11457.4|11445.4|0
1737569740000|2025-01-22 18:15:40|11458.9|11446.9|11463.6|11451.6|11464.5|11452.5|11458.9|11446.9|0
1737569750000|2025-01-22 18:15:50|11463.4|11451.4|11462.2|11450.2|11463.4|11451.4|11462.2|11450.2|0
1737569760000|2025-01-22 18:16:00|11461.4|11449.4|11472.9|11460.9|11472.9|11460.9|11461|11449|9
1737569780000|2025-01-22 18:16:20|11471.9|11463.9|11471.9|11463.9|11471.9|11463.9|11471.9|11463.9|0
1737569790000|2025-01-22 18:16:30|11472.2|11464.2|11472.2|11464.2|11472.2|11464.2|11472.2|11464.2|0
1737569830000|2025-01-22 18:17:10|11473.6|11461.6|11473.6|11461.6|11473.6|11461.6|11473.6|11461.6|2
1737569840000|2025-01-22 18:17:20|11473.4|11461.4|11473.4|11461.4|11473.4|11461.4|11473.4|11461.4|0
1737569860000|2025-01-22 18:17:40|11472.1|11460.1|11471.9|11459.9|11472.1|11460.1|11471|11459|3
1737569870000|2025-01-22 18:17:50|11472.2|11460.2|11477.9|11465.9|11477.9|11465.9|11472.2|11460.2|4
1737569880000|2025-01-22 18:18:00|11479.9|11467.9|11479.4|11467.4|11479.9|11467.9|11479.4|11467.4|0
1737569890000|2025-01-22 18:18:10|11479.2|11467.2|11474.4|11466.4|11479.2|11467.2|11474.4|11466.4|0
1737569900000|2025-01-22 18:18:20|11480.5|11468.5|11480.5|11468.5|11480.5|11468.5|11480.5|11468.5|3
1737569910000|2025-01-22 18:18:30|11480.9|11468.9|11474.4|11468.4|11480.9|11468.9|11474.4|11466.2|4
1737569920000|2025-01-22 18:18:40|11474.6|11468.6|11474.6|11468.6|11474.6|11468.6|11474.6|11468.6|3
1737569930000|2025-01-22 18:18:50|||||||||1
1737569940000|2025-01-22 18:19:00|11483.1|11471.1|11484|11472|11484.1|11472.1|11483.1|11471.1|1
1737569950000|2025-01-22 18:19:10|11482.6|11470.6|11481.1|11469.1|11482.6|11470.6|11481.1|11469.1|1
1737569960000|2025-01-22 18:19:20|11483.1|11471.1|11481.6|11469.6|11483.6|11471.6|11481.2|11469.2|1
1737569970000|2025-01-22 18:19:30|11480.5|11472.5|11484.7|11472.7|11484.9|11472.9|11480.5|11470.4|4
1737569980000|2025-01-22 18:19:40|11484.6|11472.6|11483.6|11471.6|11484.6|11472.6|11483.6|11471.6|1
1737569990000|2025-01-22 18:19:50|11482.6|11470.6|11483.9|11471.9|11484|11472|11482.6|11470.6|2
1737570000000|2025-01-22 18:20:00|11484|11472|11482.7|11474.7|11484.2|11474.7|11482.7|11471.7|1
1737570010000|2025-01-22 18:20:10|11488.3|11480.3|11488.6|11480.6|11489.1|11481.1|11488.3|11480.3|2
1737570020000|2025-01-22 18:20:20|11488.7|11480.7|11488.7|11480.7|11488.7|11480.7|11488.7|11480.7|0
1737570030000|2025-01-22 18:20:30|11483.1|11471.1|11481.8|11469.8|11483.1|11471.1|11480.8|11468.8|1
1737570050000|2025-01-22 18:20:50|11482.1|11470.1|11487.1|11475.1|11487.1|11476.1|11481.6|11469.6|4
1737570060000|2025-01-22 18:21:00|11487.6|11475.6|11487.6|11475.6|11487.6|11475.6|11487.6|11475.6|0
1737570070000|2025-01-22 18:21:10|11489.1|11477.1|11488.6|11476.6|11489.2|11477.2|11488.6|11476.6|1
1737570080000|2025-01-22 18:21:20|11488.3|11476.3|11487.7|11475.7|11488.3|11476.3|11487.6|11475.6|0
1737570090000|2025-01-22 18:21:30|11488.2|11480.2|11491.7|11479.7|11491.7|11480.7|11488.2|11479.2|0
1737570100000|2025-01-22 18:21:40|11490.7|11482.7|11493|11481|11493|11482.7|11490.7|11480.8|1
1737570130000|2025-01-22 18:22:10|11493.7|11481.7|11496|11484|11496|11484|11493.7|11481.7|0
1737570140000|2025-01-22 18:22:20|11495.8|11483.8|11493.7|11481.7|11495.8|11483.8|11493.7|11481.7|0
1737570150000|2025-01-22 18:22:30|11494.1|11482.1|11494.8|11482.8|11494.8|11482.8|11494.1|11482.1|0
1737570170000|2025-01-22 18:22:50|11495|11483|11501.6|11489.6|11502.2|11492.3|11495|11483|3
1737570180000|2025-01-22 18:23:00|11501.7|11489.7|11502.8|11494.8|11503|11494.8|11501.7|11489.7|0
1737570190000|2025-01-22 18:23:10|11503.6|11497.6|11504.2|11492.2|11506|11497.6|11503.5|11492.2|1
1737570200000|2025-01-22 18:23:20|11503.6|11491.6|11499|11487|11504.2|11492.2|11497|11485|13
1737570210000|2025-01-22 18:23:30|11498.2|11486.2|11501|11489|11501|11489|11496.9|11486.2|0
1737570220000|2025-01-22 18:23:40|11500.8|11488.8|11500.3|11488.3|11500.8|11488.8|11500.2|11488.2|2
1737570230000|2025-01-22 18:23:50|11500.7|11488.7|11514.7|11502.7|11514.7|11502.7|11497.1|11488.7|5
1737570240000|2025-01-22 18:24:00|11517.3|11505.3|11517.2|11505.2|11517.3|11505.3|11517.2|11505.2|0
1737570250000|2025-01-22 18:24:10|11519.7|11507.7|11515.8|11503.8|11519.7|11507.7|11515.8|11503.8|0
1737570260000|2025-01-22 18:24:20|11516.1|11504.1|11513.1|11501.1|11516.1|11504.1|11513.1|11501.1|3
1737570270000|2025-01-22 18:24:30|11513.4|11501.4|11514.6|11502.6|11514.6|11502.6|11513.4|11501.4|0
1737570280000|2025-01-22 18:24:40|11512|11500|11512|11500|11512|11500|11512|11500|2
1737570290000|2025-01-22 18:24:50|11511|11499|11511|11499|11511|11499|11511|11499|0
1737570300000|2025-01-22 18:25:00|11507.6|11495.6|11505.6|11493.6|11507.6|11495.6|11505.6|11493.6|1
1737570310000|2025-01-22 18:25:10|11505.2|11493.2|11508.1|11496.1|11508.1|11496.1|11505.2|11493.2|2
1737570320000|2025-01-22 18:25:20|11507.1|11495.1|11506.7|11494.7|11507.1|11495.1|11506.7|11494.7|0
1737570330000|2025-01-22 18:25:30|11507.7|11495.7|11506.7|11494.7|11507.8|11495.8|11506.1|11494.1|4
1737570340000|2025-01-22 18:25:40|11507.5|11495.5|11507.5|11495.5|11507.5|11495.5|11507.5|11495.5|0
1737570350000|2025-01-22 18:25:50|11507|11495|11506.3|11494.3|11507|11495|11506.3|11494.3|0
1737570360000|2025-01-22 18:26:00|11506.6|11494.6|11507.5|11495.5|11507.5|11495.5|11505.3|11493.3|1
1737570370000|2025-01-22 18:26:10|11514.3|11502.3|11514.3|11502.3|11514.3|11502.3|11514.3|11502.3|1
1737570380000|2025-01-22 18:26:20|11514.8|11502.8|11521.3|11509.3|11522.1|11510.1|11513|11502.8|0
1737570390000|2025-01-22 18:26:30|11521.2|11509.2|11518.8|11506.8|11522.1|11510.1|11518.8|11506.8|0
1737570400000|2025-01-22 18:26:40|11519.2|11507.2|11521.5|11509.5|11521.5|11509.5|11519.2|11507.2|2
1737570410000|2025-01-22 18:26:50|11522.5|11510.5|11531.6|11519.6|11531.6|11519.6|11522.5|11510.5|5
1737570420000|2025-01-22 18:27:00|11533.7|11521.7|11533.5|11521.5|11535.7|11523.7|11533.5|11521.5|2
1737570430000|2025-01-22 18:27:10|11532.7|11520.7|11541.1|11529.1|11541.1|11529.1|11532.7|11520.7|2
1737570440000|2025-01-22 18:27:20|11543.3|11531.3|11541.5|11529.5|11543.3|11531.3|11541.5|11529.5|2
1737570450000|2025-01-22 18:27:30|11541.1|11529.1|11540.1|11528.1|11543|11531|11537.8|11525.8|3
1737570460000|2025-01-22 18:27:40|11539.3|11527.3|11540.1|11528.1|11540.3|11528.3|11539.3|11527.3|0
1737570470000|2025-01-22 18:27:50|11542|11530|11542|11530|11542|11530|11542|11530|1
1737570480000|2025-01-22 18:28:00|11541.6|11529.6|11540.7|11528.7|11542.3|11530.3|11536.6|11524.6|1
1737570490000|2025-01-22 18:28:10|11540.5|11528.5|11537.7|11525.7|11540.5|11528.5|11537.7|11525.7|0
1737570500000|2025-01-22 18:28:20|11538.5|11526.5|11538.5|11526.5|11538.5|11526.5|11538.5|11526.5|1
1737570510000|2025-01-22 18:28:30|11537.8|11525.8|11537.5|11525.5|11537.8|11525.8|11537.5|11525.5|0
1737570520000|2025-01-22 18:28:40|11532.5|11520.5|11527.6|11515.6|11533.6|11521.6|11527.6|11515.6|3
1737570530000|2025-01-22 18:28:50|11527.8|11515.8|11535.6|11523.6|11536|11524|11527.8|11515.8|3
1737570540000|2025-01-22 18:29:00|11535.2|11523.2|11538.5|11526.5|11538.6|11526.6|11535.1|11523.1|2
1737570550000|2025-01-22 18:29:10|11537.6|11525.6|11531.6|11519.6|11537.6|11525.6|11531.6|11519.6|1
1737570560000|2025-01-22 18:29:20|11531.3|11519.3|11528.1|11516.1|11531.3|11519.3|11528.1|11516.1|1
1737570570000|2025-01-22 18:29:30|11528.2|11516.2|11528.7|11516.7|11528.7|11516.7|11528.2|11516.2|3
1737570580000|2025-01-22 18:29:40|11529.2|11517.2|11529.2|11517.2|11529.2|11517.2|11529.2|11517.2|0
1737570590000|2025-01-22 18:29:50|11529|11517|11526.7|11514.7|11529.6|11517.6|11526.7|11514.7|6
1737625500000|2025-01-23 09:45:00|11496.7|11484.7|11467.8|11455.8|11498.2|11486.2|11462.7|11450.7|17
1737625510000|2025-01-23 09:45:10|11464.3|11452.3|11469.2|11457.2|11469.2|11457.2|11464.3|11452.3|0
1737625520000|2025-01-23 09:45:20|11468.3|11456.3|11467.9|11455.9|11468.3|11456.3|11467.9|11455.9|0
1737625530000|2025-01-23 09:45:30|11468.3|11456.3|11459.4|11447.4|11468.3|11456.3|11459.4|11447.4|1
1737625540000|2025-01-23 09:45:40|11459.3|11447.3|11458.3|11446.3|11467.2|11455.2|11458.3|11446.3|4
1737625550000|2025-01-23 09:45:50|11457.4|11445.4|11457.4|11445.4|11457.4|11445.4|11457.4|11445.4|8
1737625560000|2025-01-23 09:46:00|11453.9|11441.9|11453.9|11441.9|11453.9|11441.9|11453.9|11441.9|0
1737625570000|2025-01-23 09:46:10|11454|11442|11458.6|11446.6|11466.8|11454.8|11454|11442|5
1737625580000|2025-01-23 09:46:20|11459.3|11447.3|11439.8|11427.8|11465.8|11453.8|11439.4|11427.4|5
1737625590000|2025-01-23 09:46:30|11438.6|11426.6|11430.4|11418.4|11438.6|11426.6|11422.5|11410.5|1
1737625600000|2025-01-23 09:46:40|11433.1|11421.1|11461.3|11449.3|11461.3|11449.3|11433.1|11421.1|2
1737625610000|2025-01-23 09:46:50|11463|11451|11455.8|11443.8|11463|11451|11453.6|11441.6|0
1737625620000|2025-01-23 09:47:00|11455|11443|11443.4|11431.4|11455|11443|11443.4|11431.4|3
1737625630000|2025-01-23 09:47:10|11443|11431|11451.9|11439.9|11451.9|11439.9|11443|11431|2
1737625640000|2025-01-23 09:47:20|11466.8|11454.8|11447.2|11435.2|11466.8|11454.8|11444.3|11432.3|109
1737625650000|2025-01-23 09:47:30|11446.8|11434.8|11458|11446|11458|11446|11445.2|11433.2|8
1737625660000|2025-01-23 09:47:40|11459.9|11447.9|11471.8|11459.8|11480.4|11468.4|11456.9|11444.9|25
1737625670000|2025-01-23 09:47:50|11472.2|11460.2|11478.9|11466.9|11479.2|11467.2|11472.2|11460.2|1
1737625680000|2025-01-23 09:48:00|11470.8|11458.8|11467.9|11455.9|11470.8|11458.8|11467.9|11455.9|1
1737625700000|2025-01-23 09:48:20|11470.2|11458.2|11470.2|11458.2|11470.2|11458.2|11470.2|11458.2|0
1737625710000|2025-01-23 09:48:30|11469.4|11457.4|11460.3|11448.3|11469.4|11457.4|11451.9|11439.9|17
1737625720000|2025-01-23 09:48:40|11459.9|11447.9|11496.8|11484.8|11502.9|11490.9|11450.3|11438.3|18
1737625730000|2025-01-23 09:48:50|11492.2|11480.2|11485.4|11473.4|11492.2|11480.2|11485.4|11473.4|0
1737625740000|2025-01-23 09:49:00|11483.5|11471.5|11515|11503|11515|11503|11479.3|11467.3|5
1737625750000|2025-01-23 09:49:10|11515.9|11503.9|11516.9|11504.9|11516.9|11504.9|11515.7|11503.7|1
1737625760000|2025-01-23 09:49:20|11517.3|11505.3|11514.3|11502.3|11517.9|11505.9|11514|11502|4
1737625770000|2025-01-23 09:49:30|11514.7|11502.7|11511.3|11499.3|11514.7|11502.7|11510.4|11498.4|2
1737625780000|2025-01-23 09:49:40|11511.2|11499.2|11510.4|11498.4|11512.2|11500.2|11510.4|11498.4|0
1737625790000|2025-01-23 09:49:50|11519.2|11507.2|11519.2|11507.2|11519.2|11507.2|11519.2|11507.2|1
1737625800000|2025-01-23 09:50:00|11519.3|11507.3|11521.4|11509.4|11521.5|11509.5|11519.3|11507.3|0
1737625810000|2025-01-23 09:50:10|11521|11509|11521|11509|11521|11509|11521|11509|0
1737625830000|2025-01-23 09:50:30|11519.9|11507.9|11512.2|11500.2|11519.9|11507.9|11512.2|11500.2|3
1737625840000|2025-01-23 09:50:40|11505.7|11493.7|11505.9|11493.9|11505.9|11493.9|11505.7|11493.7|1
1737625850000|2025-01-23 09:50:50|11505.7|11493.7|11509.3|11497.3|11509.3|11497.3|11487.5|11475.5|1
1737625860000|2025-01-23 09:51:00|11509.4|11497.4|11493.9|11481.9|11511.2|11499.2|11491.2|11479.2|5
1737625870000|2025-01-23 09:51:10|11493.5|11481.5|11499.5|11487.5|11499.6|11487.6|11491.9|11479.9|4
1737625880000|2025-01-23 09:51:20|11500.3|11488.3|11501.9|11489.9|11502.6|11490.6|11500.3|11488.3|0
1737625890000|2025-01-23 09:51:30|11501.3|11489.3|11501.9|11489.9|11501.9|11489.9|11499.5|11487.5|1
1737625900000|2025-01-23 09:51:40|11502|11490|11502.5|11490.5|11502.5|11490.5|11502|11490|1
1737625910000|2025-01-23 09:51:50|11502.9|11490.9|11505.2|11493.2|11505.2|11493.2|11502.9|11490.9|0
1737625920000|2025-01-23 09:52:00|11500.9|11488.9|11499.8|11487.8|11502.3|11490.3|11491.7|11479.7|5
1737625930000|2025-01-23 09:52:10|11492|11480|11500.9|11488.9|11501.2|11489.2|11488.4|11476.4|4
1737625940000|2025-01-23 09:52:20|11500.2|11488.2|11489.9|11477.9|11500.2|11488.2|11489.9|11477.9|1
1737625950000|2025-01-23 09:52:30|11488.9|11476.9|11483.4|11471.4|11488.9|11476.9|11481.4|11469.4|2
1737625960000|2025-01-23 09:52:40|11483.7|11471.7|11484.5|11472.5|11484.5|11472.5|11483.7|11471.7|0
1737625970000|2025-01-23 09:52:50|11485.2|11473.2|11486.5|11474.5|11486.5|11474.5|11485.2|11473.2|1
1737625980000|2025-01-23 09:53:00|11486.7|11474.7|11487.3|11475.3|11487.9|11475.9|11486.4|11474.4|1
1737625990000|2025-01-23 09:53:10|11486.9|11474.9|11498.2|11486.2|11499|11489.3|11478.7|11466.7|8
1737626000000|2025-01-23 09:53:20|11498.8|11486.8|11498.7|11486.7|11498.8|11486.8|11498.7|11486.7|0
1737626010000|2025-01-23 09:53:30|11498.3|11486.3|11486.2|11474.2|11498.3|11486.3|11486.2|11474.2|4
1737626020000|2025-01-23 09:53:40|11482.9|11470.9|11482.9|11470.9|11492.3|11480.3|11482.8|11470.8|6
1737626030000|2025-01-23 09:53:50|11483.9|11471.9|11483.7|11471.7|11484.6|11472.6|11483.7|11471.7|2
1737626040000|2025-01-23 09:54:00|11482.3|11470.3|11477.1|11465.1|11483.2|11471.2|11473.8|11461.8|2
1737626050000|2025-01-23 09:54:10|11477.7|11465.7|11488.6|11476.6|11488.6|11476.6|11473.8|11461.8|4
1737626060000|2025-01-23 09:54:20|11489.9|11477.9|11473.6|11461.6|11489.9|11477.9|11472.7|11460.7|5
1737626070000|2025-01-23 09:54:30|11473.4|11461.4|11477.1|11465.1|11477.6|11465.6|11473.3|11461.3|5
1737626080000|2025-01-23 09:54:40|11475.6|11463.6|11472.4|11460.4|11475.6|11463.6|11472.4|11460.4|2
1737626090000|2025-01-23 09:54:50|11462.2|11450.2|11459.3|11447.3|11466.9|11454.9|11459.2|11447.2|6
1737626100000|2025-01-23 09:55:00|11458.6|11446.6|11454.6|11442.6|11458.6|11446.6|11453.1|11441.1|2
1737626110000|2025-01-23 09:55:10|11452.4|11440.4|11439.3|11427.3|11453.2|11442.4|11439.3|11427.3|8
1737626120000|2025-01-23 09:55:20|11441.6|11433.6|11452.7|11440.7|11455.2|11443.2|11434.8|11422.8|3
1737626130000|2025-01-23 09:55:30|11451.2|11439.2|11459.3|11447.3|11461.6|11449.6|11451.2|11439.2|2
1737626140000|2025-01-23 09:55:40|11458.2|11446.2|11427.3|11415.3|11458.2|11446.2|11426.2|11414.2|43
1737626150000|2025-01-23 09:55:50|11426.6|11414.6|11439.3|11427.3|11439.7|11427.7|11417.4|11405.4|6
1737626160000|2025-01-23 09:56:00|11439.7|11427.7|11438.1|11426.1|11443.7|11431.7|11437.8|11425.8|1
1737626170000|2025-01-23 09:56:10|11436.8|11424.8|11444.1|11432.1|11444.4|11432.4|11436.8|11424.8|0
1737626180000|2025-01-23 09:56:20|11442.9|11430.9|11446.1|11434.1|11446.1|11434.1|11440.6|11428.6|1
1737626200000|2025-01-23 09:56:40|11445.2|11433.2|11439.6|11427.6|11445.2|11433.2|11439.6|11427.6|0
1737626210000|2025-01-23 09:56:50|11447.3|11435.3|11447.8|11435.8|11447.8|11435.8|11447.3|11435.3|1
1737626220000|2025-01-23 09:57:00|11445.9|11433.9|11436.7|11424.7|11445.9|11433.9|11436.6|11424.6|0
1737626240000|2025-01-23 09:57:20|11442.9|11430.9|11447.7|11435.7|11447.7|11435.7|11442.4|11430.4|0
1737626250000|2025-01-23 09:57:30|11448.4|11436.4|11448.2|11436.2|11448.4|11436.4|11447.6|11435.6|0
1737626260000|2025-01-23 09:57:40|11447.8|11435.8|11445.8|11433.8|11447.8|11435.8|11445.8|11433.8|0
1737626270000|2025-01-23 09:57:50|11443.5|11431.5|11451.4|11439.4|11451.4|11439.4|11443.5|11431.5|0
1737626280000|2025-01-23 09:58:00|11452.1|11440.1|11451.9|11439.9|11452.1|11440.1|11451.1|11439.1|0
1737626290000|2025-01-23 09:58:10|11471.9|11459.9|11485.9|11473.9|11485.9|11473.9|11471.9|11459.9|4
1737626300000|2025-01-23 09:58:20|11486.7|11474.7|11504.6|11492.6|11504.6|11492.6|11486.7|11474.7|1
1737626310000|2025-01-23 09:58:30|11504.4|11492.4|11513.9|11501.9|11514.7|11502.7|11504.4|11492.4|5
1737626320000|2025-01-23 09:58:40|11513.1|11501.1|11513.1|11501.1|11513.1|11501.1|11513.1|11501.1|2
1737626330000|2025-01-23 09:58:50|11514.7|11502.7|11515.8|11503.8|11519.2|11507.2|11514.7|11502.7|0
1737626340000|2025-01-23 09:59:00|11515.6|11503.6|11513.4|11501.4|11515.6|11503.6|11513.4|11501.4|0
1737626350000|2025-01-23 09:59:10|11513.1|11501.1|11513.1|11501.1|11513.1|11501.1|11513.1|11501.1|0
1737626370000|2025-01-23 09:59:30|11512.9|11500.9|11527.3|11515.3|11527.3|11515.3|11512.9|11500.9|0
1737626380000|2025-01-23 09:59:40|11528.4|11516.4|11532.2|11520.2|11532.2|11520.2|11528.4|11516.4|0
1737626390000|2025-01-23 09:59:50|11532.8|11520.8|11534.1|11522.1|11534.1|11522.1|11531.2|11519.2|0
1737626400000|2025-01-23 10:00:00|11534.6|11522.6|11534.2|11522.2|11535.2|11523.2|11534.2|11522.2|0
1737626410000|2025-01-23 10:00:10|11534.3|11522.3|11539.6|11527.6|11539.6|11527.6|11533.2|11521.2|0
1737626420000|2025-01-23 10:00:20|11536.8|11524.8|11536.8|11524.8|11536.8|11524.8|11536.8|11524.8|1
1737626430000|2025-01-23 10:00:30|11536.4|11524.4|11531.3|11519.3|11536.4|11524.4|11524.3|11512.3|7
1737626440000|2025-01-23 10:00:40|11531.2|11519.2|11554.4|11542.4|11555.8|11543.8|11531.2|11519.2|13
1737626450000|2025-01-23 10:00:50|11555.4|11543.4|11555.4|11543.4|11555.4|11543.4|11555.4|11543.4|0
1737626460000|2025-01-23 10:01:00|11556.2|11544.2|11556.2|11544.2|11556.2|11544.2|11556.2|11544.2|0
1737626480000|2025-01-23 10:01:20|11557.4|11545.4|11556.9|11544.9|11557.4|11545.4|11556.5|11544.5|0
1737626490000|2025-01-23 10:01:30|11557.7|11545.7|11573.2|11561.2|11573.2|11561.2|11557.7|11545.7|3
1737626500000|2025-01-23 10:01:40|11576.8|11564.8|11574.9|11562.9|11577.7|11565.7|11574.9|11562.9|0
1737626510000|2025-01-23 10:01:50|11575.3|11563.3|11571.9|11559.9|11576.4|11564.4|11571.9|11559.9|3
1737626520000|2025-01-23 10:02:00|11573.4|11561.4|11573.5|11561.5|11575.3|11563.3|11571.9|11559.9|1
1737626530000|2025-01-23 10:02:10|11573.7|11561.7|11572.7|11560.7|11573.7|11561.7|11572.7|11560.7|0
1737626540000|2025-01-23 10:02:20|11573.9|11561.9|11593.5|11581.5|11593.7|11581.7|11573.9|11561.9|2
1737626550000|2025-01-23 10:02:30|11593.7|11581.7|11596.7|11584.7|11598.2|11586.2|11593.4|11581.4|0
1737626560000|2025-01-23 10:02:40|11594|11582|11594|11582|11594|11582|11594|11582|0
1737626570000|2025-01-23 10:02:50|11603.3|11591.3|11591.5|11579.5|11603.3|11591.3|11591.5|11579.5|1
1737626580000|2025-01-23 10:03:00|11591.2|11579.2|11589.5|11577.5|11591.2|11579.2|11589.5|11577.5|1
1737626590000|2025-01-23 10:03:10|11589.7|11577.7|11623.2|11611.2|11625.8|11613.8|11589.7|11577.7|7
1737626600000|2025-01-23 10:03:20|11623|11611|11621.5|11609.5|11623.3|11611.3|11621.5|11609.5|1
1737626610000|2025-01-23 10:03:30|11618.9|11606.9|11616.9|11604.9|11618.9|11606.9|11613.7|11601.7|3
1737626620000|2025-01-23 10:03:40|11617.9|11605.9|11626.3|11614.3|11626.3|11614.3|11617.9|11605.9|0
1737626630000|2025-01-23 10:03:50|11626.8|11614.8|11625.8|11613.8|11626.8|11614.8|11625.8|11613.8|0
1737626640000|2025-01-23 10:04:00|11625.7|11613.7|11625|11613|11625.7|11613.7|11625|11613|0
1737626650000|2025-01-23 10:04:10|11627|11615|11626.4|11614.4|11627|11615|11626.4|11614.4|0
1737626660000|2025-01-23 10:04:20|11625.9|11613.9|11606.5|11594.5|11625.9|11613.9|11606.5|11594.5|2
1737626670000|2025-01-23 10:04:30|11606.3|11594.3|11599.7|11587.7|11606.3|11594.3|11599.7|11587.7|0
1737626680000|2025-01-23 10:04:40|11599.3|11587.3|11598.2|11586.2|11599.3|11587.3|11598.2|11586.2|0
1737626690000|2025-01-23 10:04:50|11597.6|11585.6|11602.1|11590.1|11602.1|11590.1|11595.7|11583.7|0
1737626700000|2025-01-23 10:05:00|11602.8|11590.8|11602.7|11590.7|11604.4|11592.4|11602.7|11590.7|0
1737626710000|2025-01-23 10:05:10|11598.6|11590.6|11584.8|11572.8|11605.8|11593.8|11584.3|11572.3|3
1737626720000|2025-01-23 10:05:20|11587.1|11575.1|11591.2|11579.2|11592.7|11580.7|11585.7|11573.7|2
1737626730000|2025-01-23 10:05:30|11587.3|11575.3|11589.9|11577.9|11589.9|11577.9|11585.2|11573.2|0
1737626740000|2025-01-23 10:05:40|11587.8|11575.8|11577.6|11565.6|11592.9|11580.9|11577.6|11565.6|7
1737626750000|2025-01-23 10:05:50|11581.4|11569.4|11587|11575|11587|11575|11581.4|11569.4|2
1737626760000|2025-01-23 10:06:00|11585.7|11573.7|11585.2|11573.2|11585.7|11573.7|11585.2|11573.2|0
1737626770000|2025-01-23 10:06:10|11586.3|11574.3|11582.3|11570.3|11590|11578|11582.3|11570.3|0
1737626780000|2025-01-23 10:06:20|11582.2|11570.2|11576.2|11564.2|11582.2|11570.2|11570.5|11558.5|2
1737626790000|2025-01-23 10:06:30|11576.7|11564.7|11589|11577|11589|11577|11576.7|11564.7|0
1737626800000|2025-01-23 10:06:40|11589.3|11577.3|11589.3|11577.3|11590.2|11578.2|11589.3|11577.3|0
1737626810000|2025-01-23 10:06:50|11590.5|11578.5|11599.3|11587.3|11599.3|11587.3|11589.4|11577.4|1
1737626820000|2025-01-23 10:07:00|11600.3|11588.3|11601.3|11589.3|11601.3|11589.3|11600.3|11588.3|0
1737626830000|2025-01-23 10:07:10|11599.4|11591.4|11600.3|11592.3|11600.3|11592.3|11599.4|11591.4|0
1737626840000|2025-01-23 10:07:20|11599.4|11593.4|11590.8|11578.8|11599.9|11593.4|11590.5|11578.5|2
1737626850000|2025-01-23 10:07:30|11590.4|11578.4|11593.5|11581.5|11595.5|11583.5|11586.5|11574.5|0
1737626860000|2025-01-23 10:07:40|11589.9|11577.9|11588.8|11576.8|11590|11578|11588.8|11576.8|0
1737626870000|2025-01-23 10:07:50|11594.3|11582.3|11599.9|11587.9|11599.9|11587.9|11593.8|11581.8|0
1737626890000|2025-01-23 10:08:10|11600.4|11588.4|11600.4|11588.4|11600.4|11588.4|11600.4|11588.4|0
1737626900000|2025-01-23 10:08:20|11599.9|11587.9|11599.4|11587.4|11599.9|11587.9|11598.4|11586.4|2
1737626910000|2025-01-23 10:08:30|11587.5|11575.5|11589|11577|11589.7|11577.7|11587.5|11575.5|0
1737626920000|2025-01-23 10:08:40|11588.7|11576.7|11587.5|11575.5|11588.7|11576.7|11587|11575|0
1737626930000|2025-01-23 10:08:50|11588.7|11576.7|11594.3|11582.3|11606.9|11594.9|11588.7|11576.7|0
1737626940000|2025-01-23 10:09:00|11591.6|11579.6|11580.2|11568.2|11591.6|11579.6|11580|11568|0
1737626950000|2025-01-23 10:09:10|11575.9|11563.9|11571.9|11559.9|11576.5|11564.5|11571.9|11559.9|0
1737626960000|2025-01-23 10:09:20|11567|11555|11576.9|11564.9|11576.9|11564.9|11566.9|11554.9|0
1737626970000|2025-01-23 10:09:30|11575.8|11563.8|11577.7|11565.7|11577.7|11565.7|11575.8|11563.8|0
1737626980000|2025-01-23 10:09:40|11578.2|11566.2|11576.3|11564.3|11578.2|11566.2|11575.9|11563.9|0
1737626990000|2025-01-23 10:09:50|11564.4|11552.4|11556.8|11544.8|11564.4|11552.4|11556.8|11544.8|0
1737627000000|2025-01-23 10:10:00|11554.5|11542.5|11550.3|11538.3|11554.5|11542.5|11550.3|11538.3|0
1737627010000|2025-01-23 10:10:10|11555.3|11543.3|11549.2|11537.2|11555.3|11543.3|11549|11537|0
1737627020000|2025-01-23 10:10:20|11553.7|11541.7|11554.8|11542.8|11554.9|11542.9|11553.7|11541.7|0
1737627030000|2025-01-23 10:10:30|11555|11543|11555|11543|11555|11543|11555|11543|0
1737627040000|2025-01-23 10:10:40|11554.3|11542.3|11553.8|11541.8|11554.3|11542.3|11553.8|11541.8|0
1737627080000|2025-01-23 10:11:20|11554.2|11542.2|11554.2|11542.2|11554.2|11542.2|11554.2|11542.2|2
1737627120000|2025-01-23 10:12:00|11554|11542|11554|11542|11554|11542|11554|11542|0
1737627130000|2025-01-23 10:12:10|11552.4|11540.4|11548|11536|11552.4|11540.4|11548|11536|0
1737627140000|2025-01-23 10:12:20|11548.7|11536.7|11556|11544|11556|11544|11548.7|11536.7|0
1737627150000|2025-01-23 10:12:30|11557|11545|11557|11545|11557|11545|11557|11545|0
1737627180000|2025-01-23 10:13:00|11558.4|11546.4|11562.4|11550.4|11562.4|11550.4|11558.4|11546.4|0
1737627190000|2025-01-23 10:13:10|11561.3|11549.3|11561.3|11549.3|11561.3|11549.3|11561.3|11549.3|0
1737627200000|2025-01-23 10:13:20|11562.4|11550.4|11576.3|11564.3|11580.7|11568.7|11562.4|11550.4|5
1737627210000|2025-01-23 10:13:30|11574.8|11562.8|11588.2|11576.2|11588.2|11576.2|11574.8|11562.8|0
1737627220000|2025-01-23 10:13:40|11589.5|11577.5|11594.4|11582.4|11594.4|11582.4|11589.3|11577.3|0
1737627230000|2025-01-23 10:13:50|11596.5|11584.5|11598.3|11586.3|11598.3|11586.3|11596.4|11584.4|0
1737627240000|2025-01-23 10:14:00|11597|11585|11593.4|11581.4|11597|11585|11592.9|11580.9|0
1737627250000|2025-01-23 10:14:10|11595|11583|11597.5|11585.5|11597.5|11585.5|11595|11583|0
1737627260000|2025-01-23 10:14:20|11599|11587|11600.3|11588.3|11600.3|11588.3|11599|11587|1
1737627270000|2025-01-23 10:14:30|11592.8|11580.8|11584|11572|11592.8|11580.8|11583.7|11571.7|0
1737627280000|2025-01-23 10:14:40|11583.7|11571.7|11579.3|11567.3|11583.7|11571.7|11579.3|11567.3|0
1737627290000|2025-01-23 10:14:50|11578.7|11566.7|11578.5|11566.5|11578.7|11566.7|11578.5|11566.5|0
1737627300000|2025-01-23 10:15:00|11578.9|11566.9|11568.9|11556.9|11578.9|11566.9|11561.4|11549.4|3
1737627310000|2025-01-23 10:15:10|11571.2|11559.2|11577.7|11565.7|11577.7|11565.7|11571.2|11559.2|0
1737627320000|2025-01-23 10:15:20|11580.2|11568.2|11579.5|11567.5|11580.2|11568.2|11579.5|11567.5|0
1737627330000|2025-01-23 10:15:30|11580.9|11568.9|11578.4|11566.4|11580.9|11568.9|11578.4|11566.4|0
1737627340000|2025-01-23 10:15:40|11578.6|11566.6|11576|11564|11579.4|11567.4|11575.5|11563.5|0
1737627350000|2025-01-23 10:15:50|11575.1|11563.1|11575.1|11563.1|11575.1|11563.1|11575.1|11563.1|0
1737627360000|2025-01-23 10:16:00|11575|11563|11575|11563|11575|11563|11575|11563|1
1737627370000|2025-01-23 10:16:10|11574.6|11562.6|11575.4|11563.4|11575.6|11563.6|11574.6|11562.6|1
1737627380000|2025-01-23 10:16:20|11579.2|11567.2|11579.3|11567.3|11581.9|11569.9|11579.2|11567.2|0
1737627390000|2025-01-23 10:16:30|11578.5|11566.5|11578.5|11566.5|11578.5|11566.5|11578.5|11566.5|0
1737627400000|2025-01-23 10:16:40|11577.9|11565.9|11571.9|11559.9|11577.9|11565.9|11571.9|11559.9|0
1737627410000|2025-01-23 10:16:50|11571.8|11559.8|11570.3|11558.3|11571.8|11559.8|11570.3|11558.3|0
1737627420000|2025-01-23 10:17:00|11568.9|11560.9|11569.4|11557.4|11570.8|11562.8|11568.9|11557.4|1
1737627450000|2025-01-23 10:17:30|||||||||1
1737627480000|2025-01-23 10:18:00|11569.9|11557.9|11569.8|11557.8|11570.3|11558.3|11569.8|11557.8|0
1737627490000|2025-01-23 10:18:10|11568.9|11556.9|11570.9|11558.9|11570.9|11558.9|11568.8|11556.8|2
1737627500000|2025-01-23 10:18:20|11572.6|11560.6|11572.6|11560.6|11572.6|11560.6|11572.6|11560.6|0
1737627510000|2025-01-23 10:18:30|11572.4|11560.4|11572.1|11560.1|11572.4|11560.4|11570.9|11558.9|0
1737627520000|2025-01-23 10:18:40|11571.4|11559.4|11571.4|11559.4|11571.4|11559.4|11571.4|11559.4|0
1737627530000|2025-01-23 10:18:50|11571.5|11559.5|11568.5|11556.5|11571.9|11559.9|11565|11556.5|1
1737627540000|2025-01-23 10:19:00|11567.8|11555.8|11561.5|11549.5|11567.8|11556.8|11561.5|11549.5|1
1737627550000|2025-01-23 10:19:10|11560.4|11548.4|11560.4|11548.4|11560.4|11548.4|11560.4|11548.4|0
1737627560000|2025-01-23 10:19:20|11567.9|11555.9|11568.9|11556.9|11570.6|11558.6|11567.9|11555.9|3
1737627570000|2025-01-23 10:19:30|11566.4|11554.4|11563.3|11551.3|11566.4|11554.4|11563.3|11551.3|0
1737627580000|2025-01-23 10:19:40|11562.9|11550.9|11562.9|11550.9|11562.9|11550.9|11562.9|11550.9|0
1737627600000|2025-01-23 10:20:00|11562.5|11550.5|11569.4|11557.4|11569.4|11557.4|11562.4|11550.4|0
1737627630000|2025-01-23 10:20:30|11556.8|11544.8|11556.8|11544.8|11556.8|11544.8|11556.8|11544.8|2
1737627640000|2025-01-23 10:20:40|11555.8|11543.8|11555.8|11543.8|11555.8|11543.8|11555.8|11543.8|0
1737627680000|2025-01-23 10:21:20|11555.6|11543.6|11548.1|11536.1|11555.6|11543.6|11546.3|11534.3|1
1737627690000|2025-01-23 10:21:30|11548.5|11536.5|11543.4|11531.4|11548.5|11536.5|11543.4|11531.4|2
1737627700000|2025-01-23 10:21:40|11545|11533|11545|11533|11545|11533|11545|11533|0
1737627710000|2025-01-23 10:21:50|11531.3|11519.3|11545.4|11533.4|11545.4|11533.4|11531.3|11519.3|2
1737627720000|2025-01-23 10:22:00|11543.5|11531.5|11546.3|11534.3|11546.4|11534.4|11543.5|11531.5|1
1737627730000|2025-01-23 10:22:10|11545.9|11533.9|11545.9|11533.9|11545.9|11533.9|11545.9|11533.9|0
1737627740000|2025-01-23 10:22:20|11547|11535|11547.1|11535.1|11547.1|11535.1|11544.6|11532.6|0
1737627750000|2025-01-23 10:22:30|11544.5|11532.5|11543.8|11531.8|11544.5|11532.5|11543.8|11531.8|1
1737627760000|2025-01-23 10:22:40|11543.4|11531.4|11543.4|11531.4|11543.4|11531.4|11543.4|11531.4|0
1737627770000|2025-01-23 10:22:50|11536.6|11524.6|11526.1|11514.1|11536.6|11524.6|11526.1|11514.1|2
1737627780000|2025-01-23 10:23:00|11526.6|11514.6|11528|11516|11533.4|11521.4|11526.3|11514.3|1
1737627790000|2025-01-23 10:23:10|11528.5|11516.5|11529.3|11517.3|11529.3|11517.3|11528.5|11516.5|0
1737627800000|2025-01-23 10:23:20|11529|11517|11511.4|11499.4|11529|11517|11509.6|11497.6|4
1737627810000|2025-01-23 10:23:30|11508.8|11496.8|11507.3|11495.3|11508.8|11496.8|11507.3|11495.3|1
1737627820000|2025-01-23 10:23:40|11506.9|11494.9|11506.9|11494.9|11506.9|11494.9|11506.9|11494.9|0
1737627830000|2025-01-23 10:23:50|11507|11495|11504.1|11492.1|11507|11495|11504.1|11492.1|0
1737627840000|2025-01-23 10:24:00|11506|11494|11474.9|11462.9|11512.5|11500.5|11474.9|11462.9|6
1737627850000|2025-01-23 10:24:10|11475.5|11463.5|11476.4|11464.4|11476.5|11464.5|11475.5|11463.5|0
1737627860000|2025-01-23 10:24:20|11476.1|11464.1|11476.1|11464.1|11476.1|11464.1|11475.5|11463.5|0
1737627880000|2025-01-23 10:24:40|11476|11464|11484.6|11472.6|11484.6|11472.6|11476|11464|3
1737627890000|2025-01-23 10:24:50|11489.1|11477.1|11489.4|11477.4|11489.6|11477.6|11489.1|11477.1|1
1737627900000|2025-01-23 10:25:00|11491|11479|11486|11474|11495|11483|11486|11474|0
1737627910000|2025-01-23 10:25:10|11492.3|11480.3|11484.9|11472.9|11492.3|11480.3|11475|11463|4
1737627920000|2025-01-23 10:25:20|11484.3|11472.3|11482.4|11470.4|11484.3|11472.3|11479|11467|12
1737627930000|2025-01-23 10:25:30|11482.8|11470.8|11479.5|11467.5|11482.8|11470.8|11477.9|11465.9|0
1737627950000|2025-01-23 10:25:50|11479.4|11467.4|11482.6|11470.6|11482.6|11470.6|11479|11467|1
1737627960000|2025-01-23 10:26:00|11480.4|11468.4|11480|11468|11480.4|11468.4|11477.8|11465.8|0
1737627970000|2025-01-23 10:26:10|11480.9|11468.9|11482.3|11470.3|11482.3|11470.3|11479|11467|0
1737627980000|2025-01-23 10:26:20|11482.1|11470.1|11482.1|11470.1|11482.1|11470.1|11482.1|11470.1|0
1737627990000|2025-01-23 10:26:30|11481.9|11469.9|11507.6|11495.6|11514.8|11502.8|11481.5|11469.5|1
1737628000000|2025-01-23 10:26:40|11508.7|11496.7|11512.8|11500.8|11512.8|11500.8|11508.7|11496.7|0
1737628020000|2025-01-23 10:27:00|11513.5|11501.5|11513.5|11501.5|11513.5|11501.5|11513.5|11501.5|0
1737628030000|2025-01-23 10:27:10|11515.4|11503.4|11506.5|11494.5|11515.4|11503.4|11504.6|11492.6|1
1737628040000|2025-01-23 10:27:20|11502.5|11490.5|11503.6|11491.6|11504.1|11492.1|11502.5|11490.5|0
1737628050000|2025-01-23 10:27:30|11503.9|11491.9|11504.8|11492.8|11504.8|11492.8|11503.9|11491.9|0
1737628060000|2025-01-23 10:27:40|11505|11493|11505.8|11493.8|11505.8|11493.8|11505|11493|0
1737628070000|2025-01-23 10:27:50|11506.4|11494.4|11506.4|11494.4|11506.4|11494.4|11506.4|11494.4|0
1737628090000|2025-01-23 10:28:10|11506.5|11494.5|11506.5|11494.5|11506.5|11494.5|11506.5|11494.5|0
1737628100000|2025-01-23 10:28:20|11504.1|11492.1|11498.8|11486.8|11504.1|11492.1|11498.5|11486.5|0
1737628110000|2025-01-23 10:28:30|11499.7|11487.7|11510.8|11498.8|11510.8|11498.8|11499.7|11487.7|0
1737628120000|2025-01-23 10:28:40|11510.9|11498.9|11511.4|11499.4|11511.4|11499.4|11510.9|11498.9|0
1737628140000|2025-01-23 10:29:00|11511.6|11499.6|11511.6|11499.6|11511.6|11499.6|11511.6|11499.6|0
1737628150000|2025-01-23 10:29:10|11508.9|11496.9|11509.3|11497.3|11509.4|11497.4|11508.9|11496.9|0
1737628160000|2025-01-23 10:29:20|11513.5|11501.5|11517.3|11505.3|11524|11512|11513.5|11501.5|2
1737628170000|2025-01-23 10:29:30|11520.3|11508.3|11540.8|11528.8|11540.8|11528.8|11520.3|11508.3|1
1737628180000|2025-01-23 10:29:40|11539.3|11527.3|11539.3|11527.3|11539.3|11527.3|11539.3|11527.3|0
1737628190000|2025-01-23 10:29:50|11539.7|11527.7|11542.6|11530.6|11550|11538|11539.7|11527.7|0
1737628200000|2025-01-23 10:30:00|11540.1|11528.1|11540.1|11528.1|11540.3|11528.3|11539.3|11527.3|0
1737628210000|2025-01-23 10:30:10|11541.1|11529.1|11543.7|11531.7|11543.7|11531.7|11541.1|11529.1|3
1737628220000|2025-01-23 10:30:20|11541.1|11529.1|11541.9|11529.9|11541.9|11529.9|11541.1|11529.1|0
1737628230000|2025-01-23 10:30:30|11541.6|11529.6|11541.2|11529.2|11541.6|11529.6|11541.1|11529.1|2
1737628240000|2025-01-23 10:30:40|11540.9|11528.9|11530.9|11518.9|11540.9|11528.9|11530.9|11518.9|1
1737628250000|2025-01-23 10:30:50|11534.2|11522.2|11534.2|11522.2|11534.2|11522.2|11534.2|11522.2|1
1737628260000|2025-01-23 10:31:00|11535.1|11523.1|11549.6|11537.6|11550|11538|11531.6|11519.6|8
1737628270000|2025-01-23 10:31:10|11549.4|11537.4|11558.4|11546.4|11559.4|11547.4|11548.7|11536.7|14
1737628280000|2025-01-23 10:31:20|11559.2|11547.2|11554.6|11542.6|11561.5|11549.5|11554.6|11542.6|7
1737628290000|2025-01-23 10:31:30|11554.2|11542.2|11553.1|11541.1|11554.2|11542.2|11553.1|11541.1|0
1737628300000|2025-01-23 10:31:40|11552.7|11540.7|11554.9|11542.9|11554.9|11542.9|11552.7|11540.7|2
1737628310000|2025-01-23 10:31:50|11555.5|11543.5|11561.4|11549.4|11561.4|11549.4|11555.5|11543.5|2
1737628320000|2025-01-23 10:32:00|11561.6|11549.6|11561.4|11549.4|11562|11550|11560.6|11548.6|0
1737628330000|2025-01-23 10:32:10|11556.1|11544.1|11553.7|11541.7|11558.1|11546.1|11553.7|11541.7|11
1737628340000|2025-01-23 10:32:20|11553.4|11541.4|11545.7|11533.7|11553.4|11541.4|11545.7|11533.7|0
1737628350000|2025-01-23 10:32:30|11546|11534|11546.4|11534.4|11546.4|11534.4|11546|11534|0
1737628360000|2025-01-23 10:32:40|11546.6|11534.6|11548.1|11536.1|11548.1|11536.1|11546.6|11534.6|0
1737628370000|2025-01-23 10:32:50|11543.1|11531.1|11532.2|11520.2|11543.1|11531.1|11532.2|11520.2|1
1737628380000|2025-01-23 10:33:00|11532.6|11520.6|11544.1|11532.1|11544.1|11532.1|11532.6|11520.6|2
1737628390000|2025-01-23 10:33:10|11551.2|11539.2|11534.2|11522.2|11551.2|11539.2|11534.2|11522.2|3
1737628400000|2025-01-23 10:33:20|11537.6|11525.6|11537.6|11525.6|11537.6|11525.6|11537.6|11525.6|0
1737628410000|2025-01-23 10:33:30|11536.5|11524.5|11533.2|11521.2|11538.2|11526.2|11533.2|11521.2|0
1737628420000|2025-01-23 10:33:40|11532.5|11520.5|11533.1|11521.1|11533.1|11521.1|11531.4|11519.4|0
1737628430000|2025-01-23 10:33:50|11532.9|11520.9|11531.9|11519.9|11532.9|11520.9|11531.9|11519.9|1
1737628440000|2025-01-23 10:34:00|11532.7|11520.7|11532.7|11520.7|11532.7|11520.7|11532.7|11520.7|0
1737628450000|2025-01-23 10:34:10|11533.1|11521.1|11532.6|11520.6|11533.2|11521.2|11532.6|11520.6|0
1737628460000|2025-01-23 10:34:20|11532.4|11520.4|11531.6|11519.6|11532.4|11520.4|11531.6|11519.6|0
1737628470000|2025-01-23 10:34:30|11534.7|11522.7|11534.6|11522.6|11534.7|11522.7|11534.6|11522.6|0
1737628480000|2025-01-23 10:34:40|11533.5|11521.5|11534.5|11522.5|11534.5|11522.5|11533.5|11521.5|0
1737628490000|2025-01-23 10:34:50|11535.7|11523.7|11545|11533|11545|11533|11535.7|11523.7|0
1737628500000|2025-01-23 10:35:00|11547|11535|11547.7|11535.7|11547.9|11535.9|11546.5|11534.5|0
1737628510000|2025-01-23 10:35:10|11547.4|11535.4|11544.6|11532.6|11547.4|11535.4|11544.6|11532.6|0
1737628520000|2025-01-23 10:35:20|11544.4|11532.4|11543.6|11531.6|11544.4|11532.4|11543.4|11531.4|0
1737628530000|2025-01-23 10:35:30|11543.4|11531.4|11543.6|11531.6|11543.6|11531.6|11543|11531|0
1737628550000|2025-01-23 10:35:50|11543.4|11531.4|11540.6|11528.6|11543.4|11531.4|11540.6|11528.6|0
1737628560000|2025-01-23 10:36:00|11534.4|11522.4|11525.6|11513.6|11534.4|11522.4|11525.1|11513.1|1
1737628570000|2025-01-23 10:36:10|11524.4|11512.4|11520.6|11508.6|11524.4|11512.4|11519.2|11507.2|0
1737628580000|2025-01-23 10:36:20|11520|11508|11520.1|11508.1|11520.1|11508.1|11518.5|11506.5|0
1737628590000|2025-01-23 10:36:30|11513.9|11501.9|11520.6|11508.6|11520.7|11508.7|11513.1|11501.1|3
1737628600000|2025-01-23 10:36:40|11520.9|11508.9|11520.9|11508.9|11520.9|11508.9|11520.9|11508.9|0
1737628610000|2025-01-23 10:36:50|11522.1|11510.1|11526.4|11514.4|11526.4|11514.4|11522.1|11510.1|0
1737628620000|2025-01-23 10:37:00|11526.5|11514.5|11528|11516|11528.1|11516.1|11526.5|11514.5|0
1737628630000|2025-01-23 10:37:10|11527.6|11515.6|11527.6|11515.6|11527.6|11515.6|11527.6|11515.6|0
1737628640000|2025-01-23 10:37:20|11525.7|11513.7|11525.6|11513.6|11525.7|11513.7|11525.6|11513.6|0
1737628650000|2025-01-23 10:37:30|11525.9|11513.9|11524.4|11512.4|11528.1|11516.1|11524.4|11512.4|0
1737628660000|2025-01-23 10:37:40|11525.1|11513.1|11525.1|11513.1|11525.1|11513.1|11525.1|11513.1|0
1737628670000|2025-01-23 10:37:50|11524|11512|11520.4|11508.4|11524|11512|11519.9|11507.9|0
1737628680000|2025-01-23 10:38:00|11520.7|11508.7|11519.1|11507.1|11521.6|11509.6|11515.6|11503.6|6
1737628690000|2025-01-23 10:38:10|11519.4|11507.4|11517.7|11505.7|11524.2|11512.2|11517.7|11505.7|0
1737628700000|2025-01-23 10:38:20|11517.5|11505.5|11516.7|11504.7|11517.5|11505.5|11514.9|11502.9|0
1737628710000|2025-01-23 10:38:30|11519.4|11507.4|11520|11508|11520|11508|11519.4|11507.4|1
1737628720000|2025-01-23 10:38:40|11521|11509|11521.5|11509.5|11521.5|11509.5|11521|11509|0
1737628730000|2025-01-23 10:38:50|11521.4|11509.4|11521.5|11509.5|11521.5|11509.5|11521|11509|0
1737628740000|2025-01-23 10:39:00|11521.1|11509.1|11519.1|11507.1|11524.2|11512.2|11519.1|11507.1|6
1737628750000|2025-01-23 10:39:10|11518.4|11506.4|11512.1|11500.1|11518.4|11506.4|11511.9|11499.9|1
1737628770000|2025-01-23 10:39:30|11511.4|11499.4|11507|11495|11511.7|11499.7|11502.8|11490.8|1
1737628780000|2025-01-23 10:39:40|11507.1|11495.1|11507.4|11495.4|11507.4|11495.4|11507.1|11495.1|0
1737628800000|2025-01-23 10:40:00|11507|11495|11511.7|11499.7|11511.7|11499.7|11507|11495|0
1737628810000|2025-01-23 10:40:10|11512.7|11500.7|11512.6|11500.6|11512.7|11500.7|11512.6|11500.6|0
1737628830000|2025-01-23 10:40:30|11512.2|11500.2|11512.2|11500.2|11512.2|11500.2|11512.2|11500.2|0
1737628850000|2025-01-23 10:40:50|11512.7|11500.7|11507.2|11499.2|11512.7|11501.7|11507.2|11499.2|1
1737628860000|2025-01-23 10:41:00|11526|11514|11521.7|11509.7|11526|11514|11521.6|11509.6|1
1737628870000|2025-01-23 10:41:10|11521|11509|11521|11509|11521|11509|11521|11509|0
1737628880000|2025-01-23 10:41:20|11522.2|11510.2|11527.9|11515.9|11527.9|11515.9|11522.2|11510.2|0
1737628890000|2025-01-23 10:41:30|11540.1|11528.1|11540.9|11528.9|11546.6|11534.6|11540.1|11528.1|0
1737628900000|2025-01-23 10:41:40|11540.6|11528.6|11537.9|11525.9|11540.6|11528.6|11537.9|11525.9|0
1737628910000|2025-01-23 10:41:50|11537.2|11525.2|11545.6|11533.6|11545.6|11533.6|11537.2|11525.2|3
1737628920000|2025-01-23 10:42:00|11545.7|11533.7|11546.6|11534.6|11546.6|11534.6|11545.7|11533.7|0
1737628930000|2025-01-23 10:42:10|11549.5|11537.5|11550|11538|11550|11538|11549.5|11537.5|0
1737628940000|2025-01-23 10:42:20|11550.1|11538.1|11550.7|11538.7|11550.7|11538.7|11550.1|11538.1|0
1737628950000|2025-01-23 10:42:30|11550.2|11538.2|11547.7|11535.7|11550.2|11538.2|11547.7|11535.7|0
1737628960000|2025-01-23 10:42:40|11547.5|11535.5|11547.5|11535.5|11547.5|11535.5|11547.5|11535.5|0
1737628970000|2025-01-23 10:42:50|11547.6|11535.6|11547.6|11535.6|11547.6|11535.6|11547.6|11535.6|0
1737628980000|2025-01-23 10:43:00|11549.5|11537.5|11546.5|11534.5|11549.5|11537.5|11546.5|11534.5|0
1737628990000|2025-01-23 10:43:10|11547.1|11535.1|11547.1|11535.1|11547.1|11535.1|11547.1|11535.1|0
1737629000000|2025-01-23 10:43:20|11547.7|11535.7|11547.7|11535.7|11547.7|11535.7|11547.7|11535.7|0
1737629010000|2025-01-23 10:43:30|11548.1|11536.1|11547.5|11535.5|11548.1|11536.1|11547.5|11535.5|0
1737629020000|2025-01-23 10:43:40|11548.4|11536.4|11547.9|11535.9|11548.6|11536.6|11547.1|11535.1|0
1737629030000|2025-01-23 10:43:50|11559.1|11547.1|11563.6|11551.6|11563.6|11551.6|11558.1|11546.1|3
1737629040000|2025-01-23 10:44:00|11564|11552|11553.9|11541.9|11564|11552|11553.9|11541.9|1
1737629050000|2025-01-23 10:44:10|11562.1|11550.1|11566.4|11554.4|11566.4|11554.4|11562.1|11550.1|1
1737629060000|2025-01-23 10:44:20|11568.1|11556.1|11576|11564|11576|11564|11568.1|11556.1|13
1737629070000|2025-01-23 10:44:30|11577|11565|11578.9|11566.9|11584.1|11572.1|11577|11565|0
1737629080000|2025-01-23 10:44:40|11579.2|11567.2|11589.4|11577.4|11589.4|11577.4|11579.2|11567.2|3
1737629090000|2025-01-23 10:44:50|11590.6|11578.6|11592.1|11580.1|11592.1|11580.1|11590.6|11578.6|0
1737629100000|2025-01-23 10:45:00|11591.2|11579.2|11593.2|11581.2|11593.2|11581.2|11591.2|11579.2|0
1737629130000|2025-01-23 10:45:30|11589.4|11577.4|11587.4|11575.4|11589.4|11577.4|11587.4|11575.4|1
1737629140000|2025-01-23 10:45:40|11585.5|11573.5|11592.2|11580.2|11592.2|11580.2|11575.2|11563.2|0
1737629150000|2025-01-23 10:45:50|11592.6|11580.6|11584.2|11572.2|11592.6|11580.6|11575.5|11563.5|3
1737629160000|2025-01-23 10:46:00|11583.5|11571.5|11580.2|11568.2|11583.5|11571.5|11577.5|11565.5|0
1737629170000|2025-01-23 10:46:10|11582.2|11570.2|11582.7|11570.7|11582.7|11570.7|11582.2|11570.2|1
1737629190000|2025-01-23 10:46:30|11585.1|11573.1|11587.6|11575.6|11587.6|11575.6|11583.7|11571.7|1
1737629200000|2025-01-23 10:46:40|11580.8|11568.8|11577.8|11565.8|11580.8|11568.8|11577.8|11565.8|0
1737629220000|2025-01-23 10:47:00|11577.5|11565.5|11567.5|11555.5|11577.5|11565.5|11563.5|11551.5|1
1737629230000|2025-01-23 10:47:10|11567.3|11555.3|11563|11551|11567.5|11555.5|11562.5|11550.5|0
1737629240000|2025-01-23 10:47:20|11563.2|11551.2|11563.7|11551.7|11563.8|11551.8|11563|11551|1
1737629250000|2025-01-23 10:47:30|11564|11552|11583|11571|11583|11571|11563.8|11551.8|2
1737629260000|2025-01-23 10:47:40|11582.2|11570.2|11581.2|11569.2|11582.2|11570.2|11581.2|11569.2|0
1737629270000|2025-01-23 10:47:50|11579.8|11567.8|11576|11564|11580|11568|11576|11564|0
1737629280000|2025-01-23 10:48:00|11575.7|11563.7|11567.8|11555.8|11575.7|11563.7|11567.8|11555.8|1
1737629290000|2025-01-23 10:48:10|11567.6|11555.6|11568.8|11556.8|11568.8|11556.8|11567.6|11555.6|0
1737629300000|2025-01-23 10:48:20|11568.3|11556.3|11568.6|11556.6|11568.6|11556.6|11568|11556|0
1737629310000|2025-01-23 10:48:30|11572.1|11560.1|11580|11568|11583.5|11571.5|11572.1|11560.1|1
1737629320000|2025-01-23 10:48:40|11582.6|11570.6|11582.6|11570.6|11582.6|11570.6|11582.6|11570.6|0
1737629330000|2025-01-23 10:48:50|11586.4|11574.4|11603.5|11591.5|11603.6|11591.6|11586.4|11574.4|6
1737629340000|2025-01-23 10:49:00|11604.2|11592.2|11588.8|11576.8|11604.2|11592.2|11588.8|11576.8|0
1737629350000|2025-01-23 10:49:10|11588.3|11576.3|11587.3|11575.3|11588.3|11576.3|11587.3|11575.3|0
1737629360000|2025-01-23 10:49:20|11587.2|11575.2|11592.7|11580.7|11592.7|11580.7|11587.1|11575.1|0
1737629370000|2025-01-23 10:49:30|11596.5|11584.5|11595.2|11583.2|11597|11585|11595|11583|0
1737629380000|2025-01-23 10:49:40|11595.3|11583.3|11594.2|11582.2|11601.6|11589.6|11594.2|11582.2|0
1737629390000|2025-01-23 10:49:50|11593.2|11581.2|11592.2|11580.2|11593.2|11581.2|11592.2|11580.2|0
1737629400000|2025-01-23 10:50:00|11587.3|11575.3|11582.6|11570.6|11587.3|11575.3|11582.6|11570.6|0
1737629410000|2025-01-23 10:50:10|11582.1|11570.1|11579.1|11567.1|11582.1|11570.1|11579.1|11567.1|0
1737629420000|2025-01-23 10:50:20|11581.8|11569.8|11583.5|11571.5|11583.5|11571.5|11581.7|11569.7|0
1737629460000|2025-01-23 10:51:00|11582.7|11570.7|11593.5|11581.5|11594.5|11582.5|11582.7|11570.7|2
1737629470000|2025-01-23 10:51:10|11593|11581|11594.7|11582.7|11596.2|11584.2|11592.6|11580.6|1
1737629490000|2025-01-23 10:51:30|11595.1|11583.1|11595.1|11583.1|11595.1|11583.1|11595.1|11583.1|0
1737629500000|2025-01-23 10:51:40|11588.3|11576.3|11585.3|11573.3|11588.3|11576.3|11585.3|11573.3|1
1737629520000|2025-01-23 10:52:00|11586.6|11574.6|11564.2|11552.2|11590.6|11578.6|11564.2|11552.2|1
1737629530000|2025-01-23 10:52:10|11564.5|11552.5|11567.3|11555.3|11567.3|11555.3|11564.5|11552.5|0
1737629550000|2025-01-23 10:52:30|11566.6|11554.6|11566.6|11554.6|11566.6|11554.6|11566.6|11554.6|0
1737629560000|2025-01-23 10:52:40|11567|11555|11567|11555|11567|11555|11567|11555|0
1737629570000|2025-01-23 10:52:50|11566.8|11554.8|11568|11556|11568|11556|11566.8|11554.8|0
1737629580000|2025-01-23 10:53:00|11566.5|11554.5|11567.8|11555.8|11567.8|11555.8|11566.5|11554.5|0
1737629590000|2025-01-23 10:53:10|11566|11554|11564.3|11552.3|11567.3|11555.3|11560.8|11548.8|4
1737629600000|2025-01-23 10:53:20|11565.6|11553.6|11568.6|11556.6|11568.6|11556.6|11565.6|11553.6|0
1737629610000|2025-01-23 10:53:30|11566.7|11554.7|11559.6|11547.6|11566.7|11554.7|11559.6|11547.6|0
1737629620000|2025-01-23 10:53:40|11559.8|11547.8|11567.3|11555.3|11571.7|11559.7|11559.8|11547.8|0
1737629630000|2025-01-23 10:53:50|11566.2|11554.2|11558.3|11546.3|11566.2|11554.2|11557.7|11545.7|0
1737629640000|2025-01-23 10:54:00|11558.5|11546.5|11559|11547|11559.3|11547.3|11558.5|11546.5|0
1737629650000|2025-01-23 10:54:10|11558.1|11546.1|11551.6|11539.6|11558.1|11546.1|11551.6|11539.6|0
1737629660000|2025-01-23 10:54:20|11551.3|11539.3|11550.6|11538.6|11551.3|11539.3|11550.6|11538.6|0
1737629670000|2025-01-23 10:54:30|11550.1|11538.1|11550.1|11538.1|11550.1|11538.1|11550.1|11538.1|0
1737629690000|2025-01-23 10:54:50|11550|11538|11547.1|11539.1|11550|11539.1|11547.1|11537.6|0
1737629700000|2025-01-23 10:55:00|11549.6|11537.6|11549.6|11537.6|11549.6|11539.8|11547.8|11537.6|1
1737629730000|2025-01-23 10:55:30|11542.1|11530.1|11550.6|11538.6|11550.6|11538.6|11535.7|11523.7|4
1737629750000|2025-01-23 10:55:50|11551.3|11539.3|11552.5|11540.5|11552.5|11540.5|11551.3|11539.3|0
1737629760000|2025-01-23 10:56:00|11552|11540|11552|11540|11552|11540|11552|11540|0
1737629770000|2025-01-23 10:56:10|11551.6|11539.6|11552|11540|11552|11540|11551.2|11539.2|0
1737629780000|2025-01-23 10:56:20|11552.3|11540.3|11556.6|11544.6|11556.7|11544.7|11552.3|11540.3|1
1737629790000|2025-01-23 10:56:30|11556.2|11544.2|11549.7|11537.7|11556.8|11544.8|11549.7|11537.7|0
1737629800000|2025-01-23 10:56:40|11547.5|11535.5|11547.1|11535.1|11549.6|11537.6|11547.1|11535.1|0
1737629810000|2025-01-23 10:56:50|11543.3|11531.3|11543.8|11531.8|11544.2|11532.2|11543.2|11531.2|0
1737629820000|2025-01-23 10:57:00|11544|11532|11538.8|11526.8|11544|11532|11538.8|11526.8|0
1737629830000|2025-01-23 10:57:10|11534.8|11522.8|11533.2|11521.2|11539.1|11527.1|11532.3|11520.3|8
1737629840000|2025-01-23 10:57:20|11537.3|11525.3|11537.3|11525.3|11537.3|11525.3|11537.3|11525.3|0
1737629850000|2025-01-23 10:57:30|11536.8|11524.8|11540.2|11528.2|11540.2|11528.2|11536.3|11524.3|0
1737629870000|2025-01-23 10:57:50|11540.6|11528.6|11542.3|11530.3|11542.7|11530.7|11540.6|11528.6|0
1737629880000|2025-01-23 10:58:00|11540.8|11528.8|11537.2|11531.2|11540.8|11531.2|11537.2|11528.8|0
1737629890000|2025-01-23 10:58:10|11538.1|11526.1|11535.8|11523.8|11538.1|11526.1|11535.8|11523.8|2
1737629900000|2025-01-23 10:58:20|11533.6|11521.6|11533.1|11521.1|11533.6|11521.6|11533.1|11521.1|0
1737629910000|2025-01-23 10:58:30|11534.2|11522.2|11537.5|11525.5|11537.5|11525.5|11534.2|11522.2|0
1737629920000|2025-01-23 10:58:40|11537.8|11525.8|11537.8|11525.8|11537.8|11525.8|11537.8|11525.8|0
1737629930000|2025-01-23 10:58:50|11537.2|11525.2|11536|11524|11537.2|11525.2|11535.7|11523.7|0
1737629940000|2025-01-23 10:59:00|11535.8|11523.8|11534.6|11522.6|11535.8|11523.8|11533|11521|0
1737629950000|2025-01-23 10:59:10|11534.8|11522.8|11528.7|11516.7|11534.8|11522.8|11528.7|11516.7|3
1737629960000|2025-01-23 10:59:20|11521.9|11509.9|11527.5|11515.5|11527.5|11515.5|11521.8|11509.8|6
1737629970000|2025-01-23 10:59:30|11531.6|11519.6|11533.1|11521.1|11534.1|11522.1|11531.6|11519.6|1
1737629980000|2025-01-23 10:59:40|11529.5|11517.5|11528.5|11520.5|11529.5|11520.5|11524.2|11512.2|0
1737629990000|2025-01-23 10:59:50|11530.7|11522.7|11539.8|11527.8|11540.6|11528.6|11530.7|11522.7|1
1737630000000|2025-01-23 11:00:00|11540.2|11528.2|11540.8|11528.8|11540.8|11528.8|11540.2|11528.2|0
1737630010000|2025-01-23 11:00:10|11543.5|11531.5|11542.8|11530.8|11543.5|11531.5|11542.7|11530.7|0
1737630030000|2025-01-23 11:00:30|11545.2|11533.2|11546.2|11534.2|11546.2|11534.2|11545.2|11533.2|0
1737630040000|2025-01-23 11:00:40|11546.8|11534.8|11556.7|11544.7|11556.7|11544.7|11546.8|11534.8|0
1737630050000|2025-01-23 11:00:50|11556.8|11544.8|11565|11553|11569.3|11557.3|11556.8|11544.8|0
1737630060000|2025-01-23 11:01:00|11565.3|11553.3|11567.2|11555.2|11567.2|11555.2|11565.3|11553.3|0
1737630070000|2025-01-23 11:01:10|11568.4|11556.4|11575|11563|11575|11563|11568.4|11556.4|1
1737630080000|2025-01-23 11:01:20|11569.5|11557.5|11566.1|11554.1|11569.6|11557.6|11565.1|11553.1|0
1737630090000|2025-01-23 11:01:30|11566.6|11554.6|11571.3|11559.3|11571.3|11559.3|11566.6|11554.6|0
1737630100000|2025-01-23 11:01:40|11571.8|11559.8|11571.7|11559.7|11572.2|11560.2|11571|11559|0
1737630110000|2025-01-23 11:01:50|11570.2|11558.2|11566.6|11554.6|11570.2|11558.2|11566.6|11554.6|0
1737630120000|2025-01-23 11:02:00|11566|11554|11565.5|11553.5|11566|11554|11563.8|11551.8|0
1737630130000|2025-01-23 11:02:10|11565.6|11553.6|11565.8|11553.8|11565.8|11553.8|11565.2|11553.2|0
1737630140000|2025-01-23 11:02:20|11566|11554|11565|11553|11566.3|11554.3|11565|11553|0
1737630150000|2025-01-23 11:02:30|11564.3|11552.3|11564.3|11552.3|11564.3|11552.3|11564.3|11552.3|0
1737630160000|2025-01-23 11:02:40|11567.6|11555.6|11565.5|11553.5|11568|11556|11562.5|11550.5|1
1737630170000|2025-01-23 11:02:50|11567.2|11555.2|11567.2|11555.2|11567.2|11555.2|11566.6|11554.6|0
1737630180000|2025-01-23 11:03:00|11567.6|11555.6|11574.8|11562.8|11574.8|11562.8|11567.6|11555.6|1
1737630190000|2025-01-23 11:03:10|11575.1|11563.1|11581.5|11569.5|11583|11571|11575.1|11563.1|0
1737630200000|2025-01-23 11:03:20|11586.1|11574.1|11586.1|11574.1|11586.1|11574.1|11586.1|11574.1|0
1737630210000|2025-01-23 11:03:30|11586.8|11574.8|11586.8|11574.8|11586.8|11574.8|11586.8|11574.8|0
1737630220000|2025-01-23 11:03:40|11587.5|11575.5|11589|11577|11589|11577|11587.5|11575.5|0
1737630230000|2025-01-23 11:03:50|11589.2|11577.2|11591|11579|11591|11579|11589.2|11577.2|0
1737630240000|2025-01-23 11:04:00|11590.6|11578.6|11589.8|11577.8|11590.6|11578.6|11589.8|11577.8|0
1737630250000|2025-01-23 11:04:10|11590.1|11578.1|11590.1|11578.1|11590.1|11578.1|11590.1|11578.1|0
1737630260000|2025-01-23 11:04:20|11578.5|11566.5|11576.3|11564.3|11578.5|11566.5|11576.3|11564.3|1
1737630280000|2025-01-23 11:04:40|11575.2|11563.2|11575.2|11563.2|11575.2|11563.2|11575.2|11563.2|0
1737630290000|2025-01-23 11:04:50|11573.2|11561.2|11575.7|11563.7|11575.7|11563.7|11573.1|11561.1|0
1737630300000|2025-01-23 11:05:00|11575.8|11563.8|11574.3|11562.3|11575.8|11563.8|11573.5|11561.5|0
1737630310000|2025-01-23 11:05:10|11575.3|11563.3|11578.1|11566.1|11578.1|11566.1|11575.3|11563.3|0
1737630320000|2025-01-23 11:05:20|11577.5|11565.5|11575.7|11563.7|11577.5|11565.5|11566.7|11554.7|0
1737630330000|2025-01-23 11:05:30|11575.8|11563.8|11574.8|11562.8|11575.8|11563.8|11574.8|11562.8|0
1737630340000|2025-01-23 11:05:40|11573.8|11561.8|11572|11560|11573.8|11561.8|11572|11560|0
1737630350000|2025-01-23 11:05:50|11564.3|11552.3|11570.1|11558.1|11570.1|11558.1|11564.3|11552.3|0
1737630360000|2025-01-23 11:06:00|11566.3|11554.3|11563.1|11551.1|11566.7|11554.7|11563.1|11551.1|0
1737630370000|2025-01-23 11:06:10|11560.3|11548.3|11559|11547|11560.5|11548.5|11557.2|11545.2|0
1737630380000|2025-01-23 11:06:20|11559.7|11547.7|11563.1|11551.1|11563.1|11551.1|11559.7|11547.7|0
1737630400000|2025-01-23 11:06:40|11563.7|11551.7|11567.1|11555.1|11567.1|11555.1|11563.7|11551.7|0
1737630430000|2025-01-23 11:07:10|11567.3|11555.3|11569.1|11557.1|11569.1|11557.1|11567.3|11555.3|0
1737630440000|2025-01-23 11:07:20|11578.1|11566.1|11568.2|11556.2|11578.1|11566.1|11568.2|11556.2|1
1737630450000|2025-01-23 11:07:30|11568.8|11556.8|11570.7|11558.7|11570.7|11558.7|11568.8|11556.8|0
1737630460000|2025-01-23 11:07:40|11570.3|11558.3|11568.6|11556.6|11570.3|11558.3|11568.6|11556.6|0
1737630470000|2025-01-23 11:07:50|11569.2|11557.2|11569.6|11557.6|11570.6|11558.6|11567.6|11555.6|1
1737630490000|2025-01-23 11:08:10|11568.4|11556.4|11561.4|11549.4|11568.4|11556.4|11561.4|11549.4|1
1737630500000|2025-01-23 11:08:20|11555.8|11543.8|11553.8|11541.8|11556.3|11544.3|11553.8|11541.8|0
1737630510000|2025-01-23 11:08:30|11562.7|11550.7|11556.7|11544.7|11562.7|11550.7|11556.7|11544.7|2
1737630520000|2025-01-23 11:08:40|11555.6|11543.6|11556.4|11544.4|11556.4|11544.4|11555.6|11543.6|1
1737630530000|2025-01-23 11:08:50|11557.9|11545.9|11558.1|11546.1|11558.3|11546.3|11557.8|11545.8|2
1737630540000|2025-01-23 11:09:00|11557.9|11545.9|11549.7|11537.7|11557.9|11545.9|11549.7|11537.7|2
1737630550000|2025-01-23 11:09:10|11545|11533|11544.8|11532.8|11545|11533|11544.8|11532.8|2
1737630560000|2025-01-23 11:09:20|11545.2|11533.2|11548.3|11536.3|11550.1|11538.1|11545.2|11533.2|11
1737630570000|2025-01-23 11:09:30|11548|11536|11547.6|11535.6|11548|11536|11544.5|11532.5|3
1737630590000|2025-01-23 11:09:50|11548.3|11536.3|11556.3|11544.3|11556.4|11544.4|11548.3|11536.3|5
1737630600000|2025-01-23 11:10:00|11558.6|11546.6|11548.8|11536.8|11558.6|11546.6|11545.9|11533.9|3
1737630610000|2025-01-23 11:10:10|11548.4|11536.4|11549.2|11537.2|11549.2|11537.2|11548.4|11536.4|0
1737630630000|2025-01-23 11:10:30|11551.1|11539.1|11550.3|11538.3|11551.1|11539.1|11550.2|11538.2|0
1737630640000|2025-01-23 11:10:40|11550.8|11538.8|11563.4|11551.4|11563.4|11551.4|11550.8|11538.8|2
1737630650000|2025-01-23 11:10:50|11564.3|11552.3|11564.4|11552.4|11565.4|11553.4|11564.3|11552.3|1
1737630670000|2025-01-23 11:11:10|11561.3|11549.3|11566.2|11554.2|11566.2|11554.2|11560.1|11548.1|1
1737630690000|2025-01-23 11:11:30|11565.7|11553.7|11559.6|11547.6|11565.7|11553.7|11559.6|11547.6|0
1737630700000|2025-01-23 11:11:40|11560.2|11548.2|11560.2|11548.2|11560.2|11548.2|11560.2|11548.2|0
1737630710000|2025-01-23 11:11:50|11558.8|11546.8|11558.9|11546.9|11558.9|11546.9|11558.8|11546.8|0
1737630720000|2025-01-23 11:12:00|11559.3|11547.3|11559.3|11547.3|11559.3|11547.3|11558.8|11546.8|0
1737630730000|2025-01-23 11:12:10|11559.4|11547.4|11559.8|11547.8|11559.8|11547.8|11559.4|11547.4|0
1737630740000|2025-01-23 11:12:20|11560.2|11548.2|11561.3|11549.3|11561.3|11549.3|11560.2|11548.2|0
1737630760000|2025-01-23 11:12:40|11560.1|11548.1|11556.8|11544.8|11560.1|11548.1|11555.1|11543.1|0
1737630770000|2025-01-23 11:12:50|11552.7|11540.7|11552.3|11540.3|11552.7|11540.7|11552.3|11540.3|0
1737630780000|2025-01-23 11:13:00|11552.6|11540.6|11555.4|11543.4|11558.4|11546.4|11552.6|11540.6|0
1737630790000|2025-01-23 11:13:10|11556.2|11544.2|11565.8|11553.8|11565.8|11553.8|11556.2|11544.2|1
1737630800000|2025-01-23 11:13:20|11566.6|11554.6|11571.3|11559.3|11571.3|11559.3|11566.6|11554.6|0
1737630810000|2025-01-23 11:13:30|11571.7|11559.7|11571.7|11559.7|11571.7|11559.7|11571.7|11559.7|0
1737630820000|2025-01-23 11:13:40|11572.8|11560.8|11575.4|11563.4|11577.7|11565.7|11572.8|11560.8|0
1737630830000|2025-01-23 11:13:50|11575.3|11563.3|11576.6|11564.6|11576.6|11564.6|11575.3|11563.3|0
1737630840000|2025-01-23 11:14:00|11571.9|11559.9|11565.8|11553.8|11571.9|11559.9|11565.8|11553.8|1
1737630850000|2025-01-23 11:14:10|11563.4|11551.4|11561.4|11549.4|11563.4|11551.4|11561.4|11549.4|0
1737630870000|2025-01-23 11:14:30|11561.8|11549.8|11561.6|11549.6|11561.8|11549.8|11561.6|11549.6|0
1737630880000|2025-01-23 11:14:40|11570.2|11558.2|11570.2|11558.2|11570.2|11558.2|11570.2|11558.2|1
1737630890000|2025-01-23 11:14:50|11570.1|11558.1|11582.1|11570.1|11582.2|11570.2|11570.1|11558.1|0
1737630900000|2025-01-23 11:15:00|11585.4|11573.4|11592.1|11580.1|11592.1|11580.1|11585.4|11573.4|0
1737630910000|2025-01-23 11:15:10|11591.3|11579.3|11590.6|11578.6|11591.3|11579.3|11590.6|11578.6|0
1737630930000|2025-01-23 11:15:30|11584.9|11572.9|11589.6|11577.6|11589.6|11577.6|11584.9|11572.9|20
1737630940000|2025-01-23 11:15:40|11590.3|11578.3|11592.6|11580.6|11592.6|11580.6|11590.2|11578.2|2
1737630950000|2025-01-23 11:15:50|11594.9|11582.9|11580.7|11568.7|11595.3|11583.3|11580.7|11568.7|47
1737630960000|2025-01-23 11:16:00|11581.5|11569.5|11584.3|11572.3|11586.8|11574.8|11581.5|11569.5|0
1737630970000|2025-01-23 11:16:10|11585.2|11573.2|11585.2|11573.2|11585.2|11573.2|11585.2|11573.2|0
1737630980000|2025-01-23 11:16:20|11580.6|11568.6|11580.6|11568.6|11580.6|11568.6|11580.6|11568.6|0
1737630990000|2025-01-23 11:16:30|11580.3|11568.3|11579.6|11567.6|11580.3|11568.3|11579.6|11567.6|0
1737631000000|2025-01-23 11:16:40|11580.8|11568.8|11584.9|11572.9|11584.9|11572.9|11580.8|11568.8|0
1737631010000|2025-01-23 11:16:50|11585.6|11573.6|11589.6|11577.6|11589.8|11577.8|11585.6|11573.6|0
1737631020000|2025-01-23 11:17:00|11590|11578|11584.5|11572.5|11590|11578|11584.5|11572.5|1
1737631030000|2025-01-23 11:17:10|11587.3|11575.3|11586.8|11574.8|11587.3|11575.3|11585.7|11573.7|2
1737631050000|2025-01-23 11:17:30|11586.6|11574.6|11566.9|11554.9|11586.6|11574.6|11566.9|11554.9|1
1737631060000|2025-01-23 11:17:40|11566.6|11554.6|11566.6|11554.6|11566.6|11554.6|11566.6|11554.6|0
1737631080000|2025-01-23 11:18:00|11566.3|11554.3|11566.4|11554.4|11566.4|11554.4|11565.9|11553.9|0
1737631100000|2025-01-23 11:18:20|11567.9|11555.9|11567.2|11555.2|11568.2|11556.2|11566.3|11554.3|2
1737631110000|2025-01-23 11:18:30|11567.7|11555.7|11573.1|11561.1|11573.1|11561.1|11567.7|11555.7|1
1737631140000|2025-01-23 11:19:00|11574.1|11562.1|11574.1|11562.1|11574.1|11562.1|11574.1|11562.1|0
1737631150000|2025-01-23 11:19:10|11574.3|11562.3|11576.2|11564.2|11576.2|11564.2|11574.3|11562.3|0
1737631170000|2025-01-23 11:19:30|11576.4|11564.4|11576.8|11564.8|11576.8|11564.8|11576.4|11564.4|0
1737631180000|2025-01-23 11:19:40|11577.2|11565.2|11576.2|11564.2|11577.2|11565.2|11576.2|11564.2|0
1737631190000|2025-01-23 11:19:50|11571.3|11559.3|11568.4|11556.4|11571.3|11559.3|11568.4|11556.4|1
1737631200000|2025-01-23 11:20:00|11573.8|11561.8|11583.6|11571.6|11583.6|11571.6|11573.8|11561.8|7
1737631210000|2025-01-23 11:20:10|11584.1|11572.1|11583.1|11571.1|11588.8|11576.8|11582.2|11570.2|1
1737631220000|2025-01-23 11:20:20|11582.8|11570.8|11582.6|11570.6|11583.6|11571.6|11582.3|11570.3|1
1737631230000|2025-01-23 11:20:30|11582.2|11570.2|11578.3|11566.3|11582.2|11570.2|11577.7|11565.7|0
1737631240000|2025-01-23 11:20:40|11576.9|11564.9|11572.4|11560.4|11576.9|11564.9|11572.4|11560.4|0
1737631250000|2025-01-23 11:20:50|11573.3|11561.3|11575.3|11563.3|11576.3|11564.3|11573.3|11561.3|0
1737631260000|2025-01-23 11:21:00|11575.2|11563.2|11574.8|11562.8|11575.2|11563.2|11574.8|11562.8|0
1737631270000|2025-01-23 11:21:10|11578.3|11566.3|11578.2|11566.2|11578.3|11566.3|11578.2|11566.2|0
1737631280000|2025-01-23 11:21:20|11578.8|11566.8|11579.4|11567.4|11579.9|11567.9|11578.8|11566.8|0
1737631290000|2025-01-23 11:21:30|11579.1|11567.1|11576.9|11564.9|11579.2|11567.2|11576.9|11564.9|0
1737631310000|2025-01-23 11:21:50|11576.8|11564.8|11578.9|11566.9|11578.9|11566.9|11575.8|11563.8|4
1737631320000|2025-01-23 11:22:00|11580.8|11568.8|11587.1|11575.1|11587.1|11575.1|11580.8|11568.8|1
1737631330000|2025-01-23 11:22:10|11586.8|11574.8|11585.6|11573.6|11586.8|11574.8|11585.6|11573.6|0
1737631360000|2025-01-23 11:22:40|11585.9|11573.9|11592.6|11580.6|11592.6|11580.6|11585.9|11573.9|0
1737631370000|2025-01-23 11:22:50|11592.7|11580.7|11596.9|11584.9|11596.9|11584.9|11589.7|11577.7|3
1737631380000|2025-01-23 11:23:00|11595.7|11583.7|11592.8|11580.8|11595.7|11583.7|11592.8|11580.8|0
1737631390000|2025-01-23 11:23:10|11593.1|11581.1|11592.6|11580.6|11594.8|11582.8|11592.1|11580.1|0
1737631400000|2025-01-23 11:23:20|11591.2|11579.2|11590.2|11578.2|11591.2|11579.2|11590.2|11578.2|0
1737631410000|2025-01-23 11:23:30|11589.9|11577.9|11589.8|11577.8|11589.9|11577.9|11589.3|11577.3|0
1737631420000|2025-01-23 11:23:40|11588.8|11576.8|11588.6|11576.6|11589.1|11577.1|11588.6|11576.6|0
1737631430000|2025-01-23 11:23:50|11588.4|11576.4|11580.1|11568.1|11588.6|11576.6|11580.1|11568.1|2
1737631440000|2025-01-23 11:24:00|11578.9|11566.9|11575.9|11563.9|11579.2|11567.2|11573.2|11561.2|2
1737631460000|2025-01-23 11:24:20|11576|11564|11576|11564|11576|11564|11576|11564|0
1737631470000|2025-01-23 11:24:30|11576.2|11564.2|11575.6|11563.6|11576.2|11564.2|11571.9|11559.9|3
1737631480000|2025-01-23 11:24:40|11575.4|11563.4|11575.4|11563.4|11575.4|11563.4|11575.4|11563.4|0
1737631490000|2025-01-23 11:24:50|11573.9|11561.9|11569.6|11557.6|11573.9|11561.9|11569.6|11557.6|0
1737631500000|2025-01-23 11:25:00|11564.7|11552.7|11583.3|11571.3|11583.3|11571.3|11557.6|11545.6|4
1737631510000|2025-01-23 11:25:10|11582.3|11570.3|11574.2|11562.2|11582.3|11570.3|11574.2|11562.2|2
1737631520000|2025-01-23 11:25:20|11575.6|11563.6|11573.4|11561.4|11575.6|11563.6|11573.4|11561.4|0
1737631530000|2025-01-23 11:25:30|11572.6|11560.6|11566.4|11554.4|11572.6|11560.6|11566.1|11554.1|0
1737631540000|2025-01-23 11:25:40|11566.3|11554.3|11562.7|11550.7|11566.3|11554.3|11562.7|11550.7|0
1737631550000|2025-01-23 11:25:50|11561.6|11549.6|11559.4|11547.4|11561.6|11549.6|11559.1|11547.1|1
1737631560000|2025-01-23 11:26:00|11558.3|11546.3|11558.6|11546.6|11558.7|11546.7|11558.2|11546.2|1
1737631580000|2025-01-23 11:26:20|11556.2|11544.2|11555.2|11543.2|11556.8|11544.8|11555.2|11543.2|0
1737631590000|2025-01-23 11:26:30|11554.8|11542.8|11562.1|11550.1|11567.8|11555.8|11554.8|11542.8|3
1737631610000|2025-01-23 11:26:50|11562.2|11550.2|11563.3|11551.3|11563.3|11551.3|11562.2|11550.2|0
1737631620000|2025-01-23 11:27:00|11562.6|11550.6|11564.7|11552.7|11564.7|11552.7|11562.6|11550.6|0
1737631650000|2025-01-23 11:27:30|11563.9|11551.9|11563.9|11551.9|11563.9|11551.9|11563.9|11551.9|0
1737631660000|2025-01-23 11:27:40|11563.5|11551.5|11563.5|11551.5|11563.5|11551.5|11563.5|11551.5|0
1737631680000|2025-01-23 11:28:00|11562.2|11550.2|11553.8|11541.8|11562.2|11550.2|11553.8|11541.8|0
1737631690000|2025-01-23 11:28:10|11553.3|11541.3|11552.3|11540.3|11553.3|11541.3|11552.3|11540.3|0
1737631720000|2025-01-23 11:28:40|11554.8|11542.8|11558.8|11546.8|11559.2|11547.2|11554.8|11542.8|0
1737631730000|2025-01-23 11:28:50|11554.8|11542.8|11553.3|11541.3|11554.8|11542.8|11553.3|11541.3|1
1737631740000|2025-01-23 11:29:00|11553.2|11541.2|11578.8|11566.8|11579.2|11567.2|11553.2|11541.2|1
1737631750000|2025-01-23 11:29:10|11577.3|11565.3|11576.4|11564.4|11577.3|11565.3|11576.4|11564.4|0
1737631760000|2025-01-23 11:29:20|11577.4|11565.4|11577.5|11565.5|11577.5|11565.5|11577.4|11565.4|0
1737631780000|2025-01-23 11:29:40|11573.3|11561.3|11573|11561|11574|11562|11572.9|11560.9|0
1737631790000|2025-01-23 11:29:50|11572.7|11560.7|11570.8|11558.8|11572.7|11560.7|11570.8|11558.8|0
1737631800000|2025-01-23 11:30:00|11571.2|11559.2|11558|11546|11571.2|11559.2|11558|11546|1
1737631810000|2025-01-23 11:30:10|11557.2|11545.2|11557.2|11545.2|11557.2|11545.2|11557.2|11545.2|0
1737631820000|2025-01-23 11:30:20|11556.6|11544.6|11556.3|11544.3|11556.6|11544.6|11553.3|11541.3|0
1737631860000|2025-01-23 11:31:00|11556.2|11544.2|11556.2|11544.2|11556.2|11544.2|11556.2|11544.2|0
1737631880000|2025-01-23 11:31:20|11556.3|11544.3|11556.3|11544.3|11556.3|11544.3|11556.3|11544.3|0
1737631890000|2025-01-23 11:31:30|11556.2|11544.2|11555.3|11543.3|11556.2|11544.2|11555.2|11543.2|0
1737631900000|2025-01-23 11:31:40|11555.2|11543.2|11555.5|11543.5|11555.7|11543.7|11555.2|11543.2|0
1737631920000|2025-01-23 11:32:00|11557.4|11545.4|11556.4|11544.4|11557.4|11545.4|11556.4|11544.4|1
1737631930000|2025-01-23 11:32:10|11557.2|11545.2|11557.3|11545.3|11558.7|11546.7|11557.2|11545.2|0
1737631960000|2025-01-23 11:32:40|11557.7|11545.7|11557.8|11545.8|11561.5|11549.5|11557.7|11545.7|0
1737631970000|2025-01-23 11:32:50|11557|11545|11554.5|11542.5|11557|11545|11553.9|11541.9|1
1737632010000|2025-01-23 11:33:30|11553.8|11541.8|11553.8|11541.8|11553.8|11541.8|11553.8|11541.8|0
1737632020000|2025-01-23 11:33:40|11553.3|11541.3|11556.4|11544.4|11556.4|11544.4|11552.2|11540.2|1
1737632030000|2025-01-23 11:33:50|11557.5|11545.5|11557.5|11545.5|11557.5|11545.5|11557.5|11545.5|0
1737632040000|2025-01-23 11:34:00|11557.7|11545.7|11558.3|11546.3|11558.3|11546.3|11557.7|11545.7|0
1737632080000|2025-01-23 11:34:40|11553.3|11541.3|11553.3|11541.3|11553.3|11541.3|11553.3|11541.3|0
1737632090000|2025-01-23 11:34:50|11553.9|11541.9|11553.9|11541.9|11553.9|11541.9|11553.9|11541.9|0
1737632100000|2025-01-23 11:35:00|11554|11542|11557.5|11545.5|11557.5|11545.5|11553.8|11541.8|0
1737632110000|2025-01-23 11:35:10|11557.2|11545.2|11557|11545|11557.2|11545.2|11556.4|11544.4|0
1737632140000|2025-01-23 11:35:40|11556|11548|11557|11545|11557|11548|11556|11545|0
1737632160000|2025-01-23 11:36:00|11557.2|11545.2|11548.9|11540.9|11557.2|11545.2|11547.8|11536.7|1
1737632170000|2025-01-23 11:36:10|11551|11539|11550.3|11538.3|11551|11539|11550.3|11538.3|0
1737632190000|2025-01-23 11:36:30|11549.3|11537.3|11548.4|11536.4|11549.3|11537.3|11548.4|11536.4|0
1737632210000|2025-01-23 11:36:50|11548.9|11536.9|11549.3|11537.3|11549.3|11537.3|11548.9|11536.9|0
1737632230000|2025-01-23 11:37:10|11548.7|11536.7|11548.7|11536.7|11548.7|11536.7|11548.7|11536.7|0
1737632240000|2025-01-23 11:37:20|11548.4|11536.4|11527.8|11515.8|11548.4|11536.4|11527.8|11515.8|8
1737632250000|2025-01-23 11:37:30|11530.8|11518.8|11530.8|11518.8|11532.2|11520.2|11530.5|11518.5|4
1737632260000|2025-01-23 11:37:40|11536|11524|11532.9|11520.9|11536.4|11524.4|11532.5|11520.5|1
1737632270000|2025-01-23 11:37:50|11533.1|11521.1|11534|11522|11535.4|11523.4|11533.1|11521.1|0
1737632280000|2025-01-23 11:38:00|11532.9|11520.9|11534|11522|11536.4|11527|11532.9|11520.9|1
1737632290000|2025-01-23 11:38:10|11533.7|11521.7|11534|11522|11534|11522|11533.7|11521.7|0
1737632300000|2025-01-23 11:38:20|11535.8|11523.8|11533.4|11521.4|11536.9|11525.8|11533.3|11521.3|0
1737632310000|2025-01-23 11:38:30|11533|11521|11534|11522|11534|11522|11528|11518.8|0
1737632330000|2025-01-23 11:38:50|11534.2|11522.2|11534|11522|11534.5|11522.5|11534|11522|0
1737632340000|2025-01-23 11:39:00|11533.8|11521.8|11533.3|11521.3|11533.8|11521.8|11533.3|11521.3|0
1737632350000|2025-01-23 11:39:10|11533.7|11521.7|11533.7|11521.7|11533.7|11521.7|11533.7|11521.7|0
1737632380000|2025-01-23 11:39:40|11533|11521|11526.8|11514.8|11533|11521|11526.8|11514.8|0
1737632390000|2025-01-23 11:39:50|11527|11515|11509.2|11497.2|11527|11515|11509.2|11497.2|2
1737632400000|2025-01-23 11:40:00|11509.7|11497.7|11505.9|11493.9|11510|11498|11504.9|11492.9|0
1737632410000|2025-01-23 11:40:10|11505.8|11493.8|11510.8|11498.8|11513|11501|11505.5|11493.5|0
1737632420000|2025-01-23 11:40:20|11510.7|11498.7|11505.9|11493.9|11510.7|11498.7|11502.2|11490.2|10
1737632430000|2025-01-23 11:40:30|11504.9|11492.9|11505.2|11493.2|11505.2|11493.2|11504.6|11492.6|1
1737632450000|2025-01-23 11:40:50|11504.2|11492.2|11503.4|11491.4|11504.2|11492.2|11503.4|11491.4|0
1737632460000|2025-01-23 11:41:00|11489.8|11477.8|11481.7|11469.7|11489.8|11477.8|11472.9|11460.9|4
1737632470000|2025-01-23 11:41:10|11482.3|11470.3|11480.6|11468.6|11482.3|11470.3|11476.6|11464.6|0
1737632480000|2025-01-23 11:41:20|11480.7|11468.7|11478.7|11466.7|11483.3|11471.3|11478.7|11466.7|1
1737632490000|2025-01-23 11:41:30|11476.8|11464.8|11476.6|11464.6|11477.2|11465.2|11475.6|11463.6|2
1737632500000|2025-01-23 11:41:40|11476.1|11464.1|11483.8|11471.8|11487.6|11475.6|11476.1|11464.1|2
1737632510000|2025-01-23 11:41:50|11481.7|11469.7|11503.4|11491.4|11503.4|11491.4|11472.7|11460.7|5
1737632520000|2025-01-23 11:42:00|11502.9|11490.9|11498.9|11486.9|11502.9|11490.9|11497.2|11485.2|0
1737632530000|2025-01-23 11:42:10|11495.6|11483.6|11497.3|11485.3|11497.3|11485.3|11495.6|11483.6|0
1737632540000|2025-01-23 11:42:20|11507.4|11495.4|11508.7|11496.7|11509.3|11497.3|11507.4|11495.4|4
1737632550000|2025-01-23 11:42:30|11503.4|11491.4|11502.4|11490.4|11503.4|11491.4|11501.9|11489.9|2
1737632580000|2025-01-23 11:43:00|11502.3|11490.3|11511.8|11499.8|11511.8|11499.8|11502.3|11490.3|6
1737632590000|2025-01-23 11:43:10|11515|11503|11516|11504|11516|11504|11515|11503|0
1737632600000|2025-01-23 11:43:20|11516.3|11504.3|11517|11505|11517|11505|11516.3|11504.3|0
1737632610000|2025-01-23 11:43:30|11516.7|11504.7|11513.5|11501.5|11517.5|11505.5|11513.4|11501.4|0
1737632620000|2025-01-23 11:43:40|11509|11497|11511.7|11499.7|11511.7|11499.7|11498.5|11486.5|0
1737632630000|2025-01-23 11:43:50|11511.2|11499.2|11513.4|11501.4|11513.4|11501.4|11511|11499|0
1737632640000|2025-01-23 11:44:00|11514.3|11502.3|11515.2|11503.2|11515.2|11503.2|11514.3|11502.3|0
1737632660000|2025-01-23 11:44:20|11529|11523|11531.3|11519.3|11531.7|11523|11521.9|11515.9|6
1737632670000|2025-01-23 11:44:30|11531.4|11519.4|11532.4|11520.4|11532.8|11520.8|11531.3|11519.3|0
1737632680000|2025-01-23 11:44:40|11532.5|11520.5|11532.4|11520.4|11532.5|11520.5|11532.4|11520.4|0
1737632720000|2025-01-23 11:45:20|11532.3|11520.3|11532.3|11520.3|11532.3|11520.3|11532.3|11520.3|1
1737632730000|2025-01-23 11:45:30|11532.4|11520.4|11522.5|11510.5|11532.4|11520.4|11521.9|11509.9|0
1737632740000|2025-01-23 11:45:40|11522.9|11510.9|11525.5|11513.5|11525.5|11513.5|11522.9|11510.9|0
1737632750000|2025-01-23 11:45:50|11529.9|11517.9|11530.7|11518.7|11530.7|11518.7|11529.4|11517.4|0
1737632770000|2025-01-23 11:46:10|11527.9|11515.9|11518|11506|11527.9|11515.9|11517.4|11505.4|0
1737632780000|2025-01-23 11:46:20|11518.3|11506.3|11521.8|11509.8|11521.8|11509.8|11518.3|11506.3|0
1737632790000|2025-01-23 11:46:30|11521.3|11509.3|11521.3|11509.3|11521.3|11509.3|11521.3|11509.3|0
1737632800000|2025-01-23 11:46:40|11521.4|11509.4|11521.8|11509.8|11521.8|11509.8|11521.4|11509.4|0
1737632830000|2025-01-23 11:47:10|11521.2|11509.2|11513.2|11501.2|11521.2|11509.2|11513.2|11501.2|0
1737632840000|2025-01-23 11:47:20|11513.7|11501.7|11510|11498|11515.2|11503.2|11510|11498|0
1737632850000|2025-01-23 11:47:30|11510.3|11498.3|11510.2|11498.2|11510.3|11498.3|11510.2|11498.2|0
1737632870000|2025-01-23 11:47:50|11511|11499|11511.7|11499.7|11514.2|11502.2|11510.5|11498.5|0
1737632880000|2025-01-23 11:48:00|11512|11500|11512.2|11500.2|11512.2|11500.2|11512|11500|0
1737632890000|2025-01-23 11:48:10|11511.8|11499.8|11511.8|11499.8|11511.8|11499.8|11511.8|11499.8|0
1737632900000|2025-01-23 11:48:20|11512.3|11500.3|11513.8|11501.8|11513.8|11501.8|11512.3|11500.3|0
1737632910000|2025-01-23 11:48:30|11515.5|11503.5|11515.5|11503.5|11515.5|11503.5|11515.5|11503.5|0
1737632920000|2025-01-23 11:48:40|11515.4|11503.4|11517.5|11505.5|11519.4|11507.4|11515|11503|2
1737632940000|2025-01-23 11:49:00|11517.7|11505.7|11502.5|11490.5|11517.7|11505.7|11502.5|11490.5|0
1737632950000|2025-01-23 11:49:10|11495.3|11483.3|11497.4|11485.4|11497.4|11485.4|11495.3|11483.3|0
1737632970000|2025-01-23 11:49:30|11493.7|11481.7|11465.2|11453.2|11493.9|11481.9|11465.2|11453.2|9
1737632980000|2025-01-23 11:49:40|11465|11453|11462.3|11450.3|11465.8|11453.8|11460.3|11448.3|0
1737632990000|2025-01-23 11:49:50|11460.2|11448.2|11457.5|11445.5|11460.2|11448.2|11457.5|11445.5|1
1737633000000|2025-01-23 11:50:00|11457.7|11445.7|11456.8|11444.8|11457.7|11445.7|11456.8|11444.8|0
1737633010000|2025-01-23 11:50:10|11456.2|11444.2|11443.8|11431.8|11456.2|11444.2|11437.9|11425.9|6
1737633020000|2025-01-23 11:50:20|11442.5|11430.5|11435.8|11423.8|11443|11431|11435.8|11423.8|0
1737633030000|2025-01-23 11:50:30|11434.8|11422.8|11433.2|11421.2|11434.8|11422.8|11433.2|11421.2|0
1737633040000|2025-01-23 11:50:40|11433.3|11421.3|11418.4|11406.4|11433.3|11421.3|11415.7|11403.7|10
1737633050000|2025-01-23 11:50:50|11417.9|11405.9|11423.8|11411.8|11423.8|11411.8|11415.9|11403.9|2
1737633060000|2025-01-23 11:51:00|11425.7|11413.7|11413.8|11401.8|11426.3|11414.3|11413.8|11401.8|7
1737633070000|2025-01-23 11:51:10|11413.4|11401.4|11417.9|11405.9|11418.4|11406.4|11412.9|11400.9|4
1737633080000|2025-01-23 11:51:20|11418.3|11406.3|11430.9|11418.9|11430.9|11418.9|11418.3|11406.3|0
1737633090000|2025-01-23 11:51:30|11431.5|11419.5|11431.5|11419.5|11432.4|11420.4|11429|11417|0
1737633100000|2025-01-23 11:51:40|11436.9|11424.9|11447.7|11435.7|11447.8|11435.8|11436.9|11424.9|1
1737633110000|2025-01-23 11:51:50|11446.9|11434.9|11445.4|11433.4|11446.9|11434.9|11443|11431|1
1737633120000|2025-01-23 11:52:00|11443.5|11431.5|11436.2|11424.2|11446.4|11434.4|11429.4|11417.4|2
1737633130000|2025-01-23 11:52:10|11435.4|11423.4|11440.4|11428.4|11440.4|11428.4|11435.4|11423.4|0
1737633140000|2025-01-23 11:52:20|11442.7|11430.7|11442.7|11430.7|11442.7|11430.7|11442.7|11430.7|0
1737633150000|2025-01-23 11:52:30|11442.6|11430.6|11442.1|11430.1|11442.6|11430.6|11442.1|11430.1|0
1737633160000|2025-01-23 11:52:40|11441.8|11429.8|11437.9|11425.9|11441.8|11429.8|11437.9|11425.9|0
1737633170000|2025-01-23 11:52:50|11437.7|11425.7|11437.3|11425.3|11438.5|11426.5|11437.3|11425.3|0
1737633180000|2025-01-23 11:53:00|11437.9|11425.9|11436.7|11424.7|11437.9|11425.9|11436.7|11424.7|0
1737633190000|2025-01-23 11:53:10|11437.5|11425.5|11439.4|11427.4|11439.4|11427.4|11437|11425|0
1737633200000|2025-01-23 11:53:20|11436.8|11424.8|11437.9|11425.9|11438|11426|11436.8|11424.8|1
1737633210000|2025-01-23 11:53:30|11438.1|11426.1|11424.6|11412.6|11438.1|11426.1|11424.6|11412.6|1
1737633220000|2025-01-23 11:53:40|11424.5|11412.5|11423.3|11411.3|11424.5|11412.5|11423.3|11411.3|0
1737633230000|2025-01-23 11:53:50|11423.5|11411.5|11425.4|11413.4|11425.4|11413.4|11423.5|11411.5|0
1737633240000|2025-01-23 11:54:00|11426.1|11414.1|11428.5|11416.5|11428.5|11416.5|11426.1|11414.1|0
1737633250000|2025-01-23 11:54:10|11430.4|11418.4|11444.2|11432.2|11444.3|11432.3|11430.4|11418.4|0
1737633260000|2025-01-23 11:54:20|11444.5|11432.5|11444.5|11432.5|11445.9|11433.9|11444.5|11432.5|0
1737633270000|2025-01-23 11:54:30|11445.3|11433.3|11444|11432|11447.2|11435.2|11444|11432|0
1737633280000|2025-01-23 11:54:40|11444.8|11432.8|11446.3|11434.3|11446.3|11434.3|11444.8|11432.8|0
1737633290000|2025-01-23 11:54:50|11447.2|11435.2|11447.2|11435.2|11447.2|11435.2|11447.2|11435.2|0
1737633310000|2025-01-23 11:55:10|11447.5|11435.5|11447.5|11435.5|11447.5|11435.5|11447.5|11435.5|0
1737633320000|2025-01-23 11:55:20|11445.9|11433.9|11445.9|11433.9|11445.9|11433.9|11445.9|11433.9|0
1737633330000|2025-01-23 11:55:30|11444.1|11432.1|11444.6|11432.6|11444.6|11432.6|11444.1|11432.1|0
1737633340000|2025-01-23 11:55:40|11444.5|11432.5|11441.5|11429.5|11444.5|11432.5|11441.5|11429.5|0
1737633350000|2025-01-23 11:55:50|11439.8|11427.8|11432.4|11420.4|11439.8|11427.8|11432.4|11420.4|2
1737633360000|2025-01-23 11:56:00|11431.3|11419.3|11416.8|11404.8|11431.3|11419.3|11415.4|11403.4|0
1737633370000|2025-01-23 11:56:10|11414.9|11402.9|11423.2|11411.2|11423.2|11411.2|11414.9|11402.9|1
1737633380000|2025-01-23 11:56:20|11425.9|11413.9|11430.5|11418.5|11431.5|11419.5|11425.9|11413.9|0
1737633390000|2025-01-23 11:56:30|11430.3|11418.3|11420.8|11408.8|11430.3|11418.3|11420.8|11408.8|1
1737633400000|2025-01-23 11:56:40|11421.8|11409.8|11424.6|11412.6|11424.8|11412.8|11421.8|11409.8|0
1737633410000|2025-01-23 11:56:50|11432.3|11420.3|11433.5|11421.5|11433.5|11421.5|11432.3|11420.3|3
1737633420000|2025-01-23 11:57:00|11433.4|11421.4|11434.6|11422.6|11435.3|11423.3|11433.4|11421.4|0
1737633430000|2025-01-23 11:57:10|11434.5|11422.5|11434.5|11422.5|11434.5|11422.5|11434.5|11422.5|0
1737633440000|2025-01-23 11:57:20|11438.3|11426.3|11436.3|11424.3|11438.3|11426.3|11436.3|11424.3|0
1737633450000|2025-01-23 11:57:30|11436.1|11424.1|11436.1|11424.1|11436.1|11424.1|11436.1|11424.1|0
1737633470000|2025-01-23 11:57:50|11437|11425|11438.4|11426.4|11438.9|11426.9|11437|11425|0
1737633480000|2025-01-23 11:58:00|11440.9|11428.9|11447.3|11435.3|11447.3|11435.3|11440.9|11428.9|0
1737633490000|2025-01-23 11:58:10|11446|11434|11446|11434|11446|11434|11446|11434|0
1737633500000|2025-01-23 11:58:20|11446.5|11434.5|11446.5|11434.5|11446.5|11434.5|11446.5|11434.5|0
1737633510000|2025-01-23 11:58:30|11447.8|11435.8|11447.3|11435.3|11447.8|11435.8|11447.3|11435.3|0
1737633520000|2025-01-23 11:58:40|11447|11435|11445.3|11433.3|11447|11435|11445.1|11433.1|0
1737633530000|2025-01-23 11:58:50|11443.8|11431.8|11435.9|11423.9|11443.8|11431.8|11435.9|11423.9|3
1737633540000|2025-01-23 11:59:00|11434.3|11422.3|11428.5|11416.5|11434.3|11422.3|11428.5|11416.5|1
1737633550000|2025-01-23 11:59:10|11427.1|11415.1|11428.6|11416.6|11440.8|11428.8|11427.1|11415.1|1
1737633560000|2025-01-23 11:59:20|11440.8|11428.8|11439.5|11427.5|11441.3|11429.3|11439.5|11427.5|2
1737633570000|2025-01-23 11:59:30|11433.9|11421.9|11433|11421|11433.9|11421.9|11432.3|11420.3|0
1737633580000|2025-01-23 11:59:40|11433.8|11421.8|11433.8|11421.8|11433.8|11421.8|11433.8|11421.8|0
1737633590000|2025-01-23 11:59:50|11432.8|11420.8|11432.8|11420.8|11432.8|11420.8|11432.8|11420.8|0
1737633600000|2025-01-23 12:00:00|11433|11421|11433.8|11421.8|11433.8|11421.8|11433|11421|1
1737633610000|2025-01-23 12:00:10|11433.9|11421.9|11430.3|11418.3|11433.9|11421.9|11430.3|11418.3|0
1737633620000|2025-01-23 12:00:20|11431.1|11419.1|11435.8|11423.8|11435.8|11423.8|11431.1|11419.1|0
1737633630000|2025-01-23 12:00:30|11436.3|11424.3|11436.3|11424.3|11436.3|11424.3|11436.3|11424.3|0
1737633650000|2025-01-23 12:00:50|11436.1|11424.1|11435.3|11423.3|11436.1|11424.1|11435.3|11423.3|0
1737633660000|2025-01-23 12:01:00|11433|11421|11421.6|11409.6|11433|11421|11421.6|11409.6|1
1737633670000|2025-01-23 12:01:10|11421.1|11409.1|11425|11413|11425|11413|11421.1|11409.1|3
1737633680000|2025-01-23 12:01:20|11425.4|11413.4|11430.9|11418.9|11432.4|11420.4|11425.4|11413.4|5
1737633690000|2025-01-23 12:01:30|11431.1|11419.1|11431.9|11419.9|11431.9|11419.9|11431.1|11419.1|0
1737633700000|2025-01-23 12:01:40|11432.3|11420.3|11425|11413|11432.3|11420.3|11424.4|11412.4|0
1737633710000|2025-01-23 12:01:50|11426.1|11414.1|11427.4|11415.4|11427.4|11415.4|11426.1|11414.1|1
1737633720000|2025-01-23 12:02:00|11428.1|11416.1|11428.1|11416.1|11428.1|11416.1|11428.1|11416.1|2
1737633740000|2025-01-23 12:02:20|11428.5|11416.5|11428.5|11416.5|11428.5|11416.5|11428.5|11416.5|1
1737633750000|2025-01-23 12:02:30|11416.4|11404.4|11426.8|11414.8|11426.9|11414.9|11416.4|11404.4|4
1737633760000|2025-01-23 12:02:40|11428.4|11418.8|11428.8|11416.8|11428.8|11418.8|11428.4|11416.4|2
1737633780000|2025-01-23 12:03:00|11427.3|11415.3|11440.5|11428.5|11440.5|11428.5|11427.3|11415.3|2
1737633790000|2025-01-23 12:03:10|11440.6|11428.6|11448.4|11436.4|11455.1|11443.1|11440.6|11428.6|0
1737633800000|2025-01-23 12:03:20|11448.5|11436.5|11451.3|11439.3|11451.3|11439.3|11448.5|11436.5|0
1737633810000|2025-01-23 12:03:30|11451.8|11439.8|11451.4|11439.4|11451.8|11439.8|11451.4|11439.4|1
1737633820000|2025-01-23 12:03:40|11459.6|11447.6|11459.5|11447.5|11460.1|11448.1|11459.5|11447.5|0
1737633830000|2025-01-23 12:03:50|11459.6|11447.6|11459.6|11447.6|11459.6|11447.6|11459.6|11447.6|0
1737633840000|2025-01-23 12:04:00|11459.5|11447.5|11450.9|11438.9|11459.5|11447.5|11450.9|11438.9|0
1737633850000|2025-01-23 12:04:10|11450.5|11438.5|11450.4|11438.4|11450.5|11438.5|11450.1|11438.1|1
1737633860000|2025-01-23 12:04:20|11450.6|11438.6|11450.6|11438.6|11450.6|11438.6|11450.6|11438.6|0
1737633870000|2025-01-23 12:04:30|11449.1|11437.1|11449.1|11437.1|11449.4|11437.4|11449.1|11437.1|0
1737633880000|2025-01-23 12:04:40|11447.9|11435.9|11440.8|11428.8|11447.9|11435.9|11440.5|11428.5|1
1737633890000|2025-01-23 12:04:50|11438.4|11426.4|11434.3|11422.3|11438.4|11426.4|11433.8|11421.8|0
1737633900000|2025-01-23 12:05:00|11434.1|11422.1|11434.1|11422.1|11434.1|11422.1|11434.1|11422.1|0
1737633910000|2025-01-23 12:05:10|11434.5|11422.5|11440|11428|11440.4|11428.4|11434.5|11422.5|2
1737633950000|2025-01-23 12:05:50|11430.3|11418.3|11435.8|11423.8|11435.8|11423.8|11429.8|11417.8|1
1737633960000|2025-01-23 12:06:00|11433.3|11421.3|11426.4|11414.4|11433.3|11421.3|11426.4|11414.4|0
1737633970000|2025-01-23 12:06:10|11423.5|11411.5|11424.3|11412.3|11424.3|11412.3|11423.5|11411.5|0
1737633980000|2025-01-23 12:06:20|11424.4|11412.4|11426|11414|11426|11414|11424.4|11412.4|1
1737633990000|2025-01-23 12:06:30|11429|11417|11429|11417|11429|11417|11429|11417|0
1737634000000|2025-01-23 12:06:40|11429.3|11417.3|11429.8|11417.8|11430.9|11418.9|11429.3|11417.3|0
1737634010000|2025-01-23 12:06:50|11429.5|11417.5|11428.8|11416.8|11429.5|11417.5|11428.8|11416.8|0
1737634020000|2025-01-23 12:07:00|11428.9|11416.9|11430.1|11418.1|11430.1|11418.1|11428.9|11416.9|5
1737634030000|2025-01-23 12:07:10|11417|11405|11419.7|11407.7|11422.2|11410.2|11416.8|11404.8|31
1737634040000|2025-01-23 12:07:20|11419.2|11407.2|11418.8|11406.8|11420|11408|11417.7|11405.7|0
1737634050000|2025-01-23 12:07:30|11408.7|11396.7|11409.7|11397.7|11410|11398|11408.7|11396.7|5
1737634060000|2025-01-23 12:07:40|11409.5|11397.5|11409.2|11397.2|11409.5|11397.5|11409.2|11397.2|0
1737634070000|2025-01-23 12:07:50|11409|11397|11407|11395|11409|11397|11394.1|11382.1|2
1737634080000|2025-01-23 12:08:00|11406.2|11394.2|11412.7|11400.7|11412.7|11400.7|11406.2|11394.2|2
1737634090000|2025-01-23 12:08:10|11411.2|11399.2|11408.8|11396.8|11411.2|11399.2|11407.8|11395.8|0
1737634100000|2025-01-23 12:08:20|11405.9|11393.9|11407.9|11395.9|11407.9|11395.9|11404.3|11392.3|0
1737634110000|2025-01-23 12:08:30|11408.1|11396.1|11409.3|11397.3|11409.3|11397.3|11408.1|11396.1|0
1737634120000|2025-01-23 12:08:40|11409.6|11397.6|11424.5|11412.5|11424.5|11412.5|11409.6|11397.6|1
1737634140000|2025-01-23 12:09:00|11422.8|11410.8|11420.9|11408.9|11428.4|11416.4|11420.4|11408.4|2
1737634150000|2025-01-23 12:09:10|11420.6|11408.6|11419.9|11407.9|11420.6|11408.6|11419.9|11407.9|0
1737634160000|2025-01-23 12:09:20|11422.6|11410.6|11428|11416|11428.4|11416.4|11422.6|11410.6|0
1737634170000|2025-01-23 12:09:30|11427.1|11415.1|11427.1|11415.1|11427.1|11415.1|11427.1|11415.1|0
1737634180000|2025-01-23 12:09:40|11424.8|11412.8|11424.4|11412.4|11424.8|11412.8|11424|11412|0
1737634190000|2025-01-23 12:09:50|11423.3|11411.3|11430.3|11418.3|11430.3|11418.3|11423.3|11411.3|0
1737634200000|2025-01-23 12:10:00|11431.5|11419.5|11434.5|11422.5|11438.3|11426.3|11431.5|11419.5|0
1737634210000|2025-01-23 12:10:10|11430.3|11418.3|11429.6|11417.6|11430.8|11418.8|11429.6|11417.6|0
1737634220000|2025-01-23 12:10:20|11428.6|11416.6|11428|11416|11428.6|11416.6|11428|11416|0
1737634230000|2025-01-23 12:10:30|11427.6|11415.6|11427.1|11415.1|11427.6|11415.6|11427.1|11415.1|0
1737634240000|2025-01-23 12:10:40|11426.6|11414.6|11426.1|11414.1|11426.6|11414.6|11424.6|11412.6|2
1737634250000|2025-01-23 12:10:50|11424.6|11412.6|11444.1|11432.1|11444.1|11432.1|11424.6|11412.6|1
1737634260000|2025-01-23 12:11:00|11444.5|11432.5|11443.1|11431.1|11444.5|11432.5|11442.4|11430.4|0
1737634270000|2025-01-23 12:11:10|11445.6|11433.6|11445.6|11433.6|11445.6|11433.6|11445.6|11433.6|0
1737634280000|2025-01-23 12:11:20|11445.8|11433.8|11454.5|11442.5|11454.5|11442.5|11445.8|11433.8|0
1737634290000|2025-01-23 12:11:30|11448.1|11436.1|11448.1|11436.1|11448.1|11436.1|11448.1|11436.1|1
1737634300000|2025-01-23 12:11:40|11447.6|11435.6|11447.6|11435.6|11447.6|11435.6|11447.6|11435.6|0
1737634310000|2025-01-23 12:11:50|11449.9|11437.9|11450|11438|11450|11438|11449.9|11437.9|0
1737634320000|2025-01-23 12:12:00|11450.8|11438.8|11453|11441|11453|11441|11450.8|11438.8|0
1737634330000|2025-01-23 12:12:10|11452.6|11440.6|11453.6|11441.6|11453.6|11441.6|11452.6|11440.6|0
1737634340000|2025-01-23 12:12:20|11454.5|11442.5|11469.3|11457.3|11469.3|11457.3|11454.5|11442.5|0
1737634350000|2025-01-23 12:12:30|11469.6|11457.6|11471.8|11459.8|11473.5|11461.5|11469.6|11457.6|0
1737634360000|2025-01-23 12:12:40|11470.8|11458.8|11455.9|11443.9|11470.8|11458.8|11455|11443|5
1737634370000|2025-01-23 12:12:50|11456.9|11444.9|11458.4|11446.4|11458.4|11446.4|11456.9|11444.9|5
1737634380000|2025-01-23 12:13:00|11459.4|11447.4|11459.4|11447.4|11459.4|11447.4|11459.4|11447.4|0
1737634390000|2025-01-23 12:13:10|11460.9|11448.9|11458.8|11446.8|11460.9|11448.9|11458.8|11446.8|1
1737634400000|2025-01-23 12:13:20|11458.6|11446.6|11446.8|11434.8|11458.6|11446.6|11446.8|11434.8|3
1737634410000|2025-01-23 12:13:30|11445.8|11433.8|11446.3|11434.3|11446.4|11434.4|11445.8|11433.8|0
1737634430000|2025-01-23 12:13:50|11455.9|11443.9|11457.8|11445.8|11468.9|11456.9|11454.3|11442.3|5
1737634440000|2025-01-23 12:14:00|11458.6|11446.6|11460.3|11448.3|11460.3|11448.3|11458.6|11446.6|0
1737634450000|2025-01-23 12:14:10|11454.9|11442.9|11448.4|11436.4|11454.9|11442.9|11448.4|11436.4|2
1737634460000|2025-01-23 12:14:20|11448.8|11436.8|11454.8|11442.8|11454.8|11442.8|11448.8|11436.8|0
1737634470000|2025-01-23 12:14:30|11455.4|11443.4|11456.4|11448.4|11457.9|11448.4|11455.4|11443.4|1
1737634490000|2025-01-23 12:14:50|11458.3|11446.3|11463.5|11451.5|11463.5|11451.5|11458.3|11446.3|1
1737634500000|2025-01-23 12:15:00|11464.3|11452.3|11467.5|11455.5|11467.5|11455.5|11461.3|11449.3|8
1737634510000|2025-01-23 12:15:10|11467.9|11455.9|11484|11472|11484|11472|11467.9|11455.9|4
1737634520000|2025-01-23 12:15:20|11484.7|11472.7|11480.8|11468.8|11484.7|11472.7|11480.8|11468.8|2
1737634530000|2025-01-23 12:15:30|11480.4|11468.4|11480|11468|11480.4|11468.4|11479.4|11467.4|0
1737634540000|2025-01-23 12:15:40|11480.2|11468.2|11480.2|11468.2|11480.2|11468.2|11480.2|11468.2|0
1737634550000|2025-01-23 12:15:50|11483|11471|11483.7|11471.7|11483.7|11471.7|11483|11471|0
1737634560000|2025-01-23 12:16:00|11480.9|11468.9|11482.5|11470.5|11482.5|11470.5|11476.3|11464.3|1
1737634580000|2025-01-23 12:16:20|11482.1|11470.1|11482|11470|11482.1|11470.1|11481.5|11469.5|2
1737634590000|2025-01-23 12:16:30|11482.4|11470.4|11481.1|11469.1|11483.4|11471.4|11481.1|11469.1|0
1737634600000|2025-01-23 12:16:40|11482.3|11470.3|11482.3|11470.3|11482.3|11470.3|11482.3|11470.3|0
1737634610000|2025-01-23 12:16:50|11482.6|11470.6|11492.9|11480.9|11494.3|11482.3|11482.6|11470.6|1
1737634620000|2025-01-23 12:17:00|11493.9|11481.9|11495|11483|11498.6|11486.6|11493.9|11481.9|0
1737634630000|2025-01-23 12:17:10|11495.3|11483.3|11496|11484|11497.9|11485.9|11493.8|11481.8|1
1737634640000|2025-01-23 12:17:20|11497.4|11485.4|11497.8|11485.8|11497.8|11485.8|11497.4|11485.4|0
1737634650000|2025-01-23 12:17:30|11498.1|11486.1|11498.5|11486.5|11498.5|11486.5|11498.1|11486.1|0
1737634660000|2025-01-23 12:17:40|11499|11487|11499.4|11487.4|11499.4|11487.4|11499|11487|0
1737634670000|2025-01-23 12:17:50|11499.6|11487.6|11499.9|11487.9|11500|11488|11499.6|11487.6|0
1737634680000|2025-01-23 12:18:00|11498.5|11486.5|11496.9|11484.9|11498.5|11486.5|11495.9|11483.9|0
1737634690000|2025-01-23 12:18:10|11499.4|11487.4|11514.9|11502.9|11531.9|11519.9|11499.4|11487.4|5
1737634700000|2025-01-23 12:18:20|11516|11504|11520.9|11508.9|11527.9|11515.9|11516|11504|1
1737634710000|2025-01-23 12:18:30|11519.8|11507.8|11521.5|11509.5|11522.1|11510.1|11518.1|11506.1|2
1737634720000|2025-01-23 12:18:40|11521|11509|11521.3|11509.3|11522.1|11510.1|11520.1|11508.1|0
1737634730000|2025-01-23 12:18:50|11521.8|11509.8|11522|11510|11522.3|11510.3|11521.8|11509.8|0
1737634740000|2025-01-23 12:19:00|11521.9|11509.9|11524.3|11512.3|11524.3|11512.3|11517.3|11505.3|0
1737634750000|2025-01-23 12:19:10|11525.1|11513.1|11521.9|11509.9|11528.1|11516.1|11521.9|11509.9|0
1737634760000|2025-01-23 12:19:20|11520|11508|11507.5|11495.5|11520|11508|11504.3|11492.3|1
1737634780000|2025-01-23 12:19:40|11505.9|11493.9|11495|11483|11505.9|11493.9|11495|11483|0
1737634790000|2025-01-23 12:19:50|11495.1|11483.1|11497.8|11485.8|11497.8|11485.8|11495.1|11483.1|0
1737634800000|2025-01-23 12:20:00|11498.4|11486.4|11498.8|11486.8|11498.8|11486.8|11498.4|11486.4|0
1737634810000|2025-01-23 12:20:10|11499.1|11487.1|11499.1|11487.1|11499.1|11487.1|11499.1|11487.1|0
1737634820000|2025-01-23 12:20:20|11500.5|11488.5|11504.8|11492.8|11505.4|11493.4|11500.5|11488.5|0
1737634840000|2025-01-23 12:20:40|11507.1|11495.1|11507.1|11495.1|11507.1|11495.1|11507.1|11495.1|0
1737634850000|2025-01-23 12:20:50|11509.8|11497.8|11517.8|11505.8|11517.8|11505.8|11508.8|11496.8|1
1737634860000|2025-01-23 12:21:00|11518.3|11506.3|11516.8|11504.8|11520.3|11508.3|11516.4|11504.4|0
1737634870000|2025-01-23 12:21:10|11517.5|11505.5|11519.9|11507.9|11519.9|11507.9|11517.5|11505.5|0
1737634890000|2025-01-23 12:21:30|11518.4|11506.4|11514.9|11502.9|11518.4|11506.4|11512.9|11500.9|0
1737634900000|2025-01-23 12:21:40|11518.3|11506.3|11519.9|11507.9|11520|11508|11518.3|11506.3|1
1737634910000|2025-01-23 12:21:50|11519.1|11507.1|11518.8|11506.8|11521|11509|11518.8|11506.8|2
1737634920000|2025-01-23 12:22:00|11519.1|11507.1|11516.3|11504.3|11519.1|11507.1|11515.3|11503.3|0
1737634930000|2025-01-23 12:22:10|11515.5|11503.5|11505.8|11493.8|11515.5|11503.5|11505.1|11493.1|4
1737634940000|2025-01-23 12:22:20|11504.8|11492.8|11504.9|11492.9|11505.3|11493.3|11504.8|11492.8|0
1737634950000|2025-01-23 12:22:30|11503.8|11491.8|11503.5|11491.5|11504.3|11492.3|11503.5|11491.5|0
1737634960000|2025-01-23 12:22:40|11503.1|11491.1|11524.9|11512.9|11528.9|11516.9|11503.1|11491.1|1
1737634980000|2025-01-23 12:23:00|11523.9|11511.9|11517.5|11505.5|11523.9|11511.9|11517.5|11505.5|1
1737634990000|2025-01-23 12:23:10|11514.5|11502.5|11514.5|11502.5|11514.5|11502.5|11514.5|11502.5|0
1737635030000|2025-01-23 12:23:50|11514.4|11502.4|11496.8|11484.8|11514.4|11502.4|11495.6|11483.6|2
1737635040000|2025-01-23 12:24:00|11498.9|11486.9|11499.5|11487.5|11499.5|11487.5|11498.9|11486.9|1
1737635050000|2025-01-23 12:24:10|11503.9|11491.9|11502.9|11490.9|11503.9|11491.9|11502.9|11490.9|0
1737635060000|2025-01-23 12:24:20|11500.9|11488.9|11476.1|11464.1|11500.9|11488.9|11476.1|11464.1|1
1737635070000|2025-01-23 12:24:30|11472.9|11460.9|11474.4|11462.4|11474.4|11462.4|11467|11455|5
1737635080000|2025-01-23 12:24:40|11474.8|11462.8|11473.5|11461.5|11477.8|11465.8|11469.8|11457.8|0
1737635090000|2025-01-23 12:24:50|11479.3|11467.3|11479.5|11467.5|11479.5|11467.5|11479.3|11467.3|0
1737635100000|2025-01-23 12:25:00|11480.3|11468.3|11480.8|11468.8|11482.4|11470.4|11480.3|11468.3|0
1737635110000|2025-01-23 12:25:10|11477.6|11465.6|11476|11464|11477.6|11465.6|11474.6|11462.6|1
1737635120000|2025-01-23 12:25:20|11473.1|11461.1|11472.8|11460.8|11473.1|11461.1|11472.1|11460.1|0
1737635130000|2025-01-23 12:25:30|11474.9|11462.9|11482.3|11470.3|11482.3|11470.3|11473.3|11461.3|0
1737635140000|2025-01-23 12:25:40|11474.8|11462.8|11473.9|11461.9|11476.8|11464.8|11472.8|11460.8|0
1737635150000|2025-01-23 12:25:50|11474|11462|11483.3|11471.3|11483.3|11471.3|11474|11462|0
1737635170000|2025-01-23 12:26:10|11489.8|11477.8|11489.5|11477.5|11489.9|11477.9|11489.5|11477.5|0
1737635180000|2025-01-23 12:26:20|11489.6|11477.6|11488.3|11476.3|11489.6|11477.6|11487.3|11475.3|0
1737635200000|2025-01-23 12:26:40|11491.3|11479.3|11491.3|11479.3|11491.3|11479.3|11491.3|11479.3|0
1737635210000|2025-01-23 12:26:50|11491.9|11479.9|11491.9|11479.9|11491.9|11479.9|11491.9|11479.9|0
1737635230000|2025-01-23 12:27:10|11489.3|11477.3|11488.4|11476.4|11489.3|11477.3|11488.4|11476.4|0
1737635240000|2025-01-23 12:27:20|11487.3|11475.3|11486|11474|11487.3|11475.3|11485.9|11473.9|0
1737635250000|2025-01-23 12:27:30|11490.8|11478.8|11490.8|11478.8|11490.8|11478.8|11490.8|11478.8|0
1737635260000|2025-01-23 12:27:40|11491|11479|11490.1|11478.1|11491.8|11479.8|11489.8|11477.8|0
1737635270000|2025-01-23 12:27:50|11493.3|11481.3|11492.1|11480.1|11493.4|11481.4|11492.1|11480.1|1
1737635280000|2025-01-23 12:28:00|11488|11476|11483.6|11471.6|11488.3|11476.3|11483.6|11471.6|1
1737635300000|2025-01-23 12:28:20|11483.3|11471.3|11484.3|11472.3|11484.3|11472.3|11483.3|11471.3|2
1737635310000|2025-01-23 12:28:30|11483.1|11471.1|11483.9|11471.9|11483.9|11471.9|11483.1|11471.1|0
1737635320000|2025-01-23 12:28:40|11483.4|11471.4|11483.4|11471.4|11483.4|11471.4|11483.4|11471.4|0
1737635330000|2025-01-23 12:28:50|11482.6|11470.6|11482.8|11470.8|11483.3|11471.3|11482.6|11470.6|0
1737635340000|2025-01-23 12:29:00|11482.3|11470.3|11482.3|11470.3|11482.3|11470.3|11482.3|11470.3|0
1737635350000|2025-01-23 12:29:10|11491.7|11479.7|11505.1|11493.1|11505.1|11493.1|11491.7|11479.7|5
1737635360000|2025-01-23 12:29:20|11504.9|11492.9|11506.1|11494.1|11506.1|11494.1|11504.9|11492.9|0
1737635370000|2025-01-23 12:29:30|11503.8|11491.8|11503.6|11491.6|11503.8|11491.8|11501.3|11489.3|0
1737635380000|2025-01-23 12:29:40|11501.6|11489.6|11498.3|11486.3|11501.6|11489.6|11497.8|11485.8|0
1737635390000|2025-01-23 12:29:50|11499.1|11487.1|11508|11496|11508|11496|11499.1|11487.1|0
1737635400000|2025-01-23 12:30:00|11509.1|11497.1|11506.1|11494.1|11510.6|11498.6|11506.1|11494.1|0
1737635410000|2025-01-23 12:30:10|11505.1|11493.1|11505.1|11493.1|11505.1|11493.1|11505.1|11493.1|0
1737635420000|2025-01-23 12:30:20|11508.3|11496.3|11508.3|11496.3|11508.3|11496.3|11508.3|11496.3|0
1737635430000|2025-01-23 12:30:30|11508.5|11496.5|11511.3|11499.3|11511.3|11499.3|11508.5|11496.5|0
1737635440000|2025-01-23 12:30:40|11510.9|11498.9|11505.4|11493.4|11510.9|11498.9|11504.8|11492.8|0
1737635450000|2025-01-23 12:30:50|11501.5|11489.5|11505.5|11493.5|11505.5|11493.5|11501.5|11489.5|0
1737635460000|2025-01-23 12:31:00|11506.3|11494.3|11525.5|11513.5|11525.5|11513.5|11504.9|11494.3|1
1737635470000|2025-01-23 12:31:10|11525.8|11513.8|11523.9|11511.9|11525.8|11513.8|11523.3|11511.3|0
1737635480000|2025-01-23 12:31:20|11522.6|11510.6|11520.4|11508.4|11523.6|11511.6|11519.9|11507.9|1
1737635490000|2025-01-23 12:31:30|11520.8|11508.8|11526.3|11514.3|11528|11516|11520.8|11508.8|1
1737635520000|2025-01-23 12:32:00|11525.6|11513.6|11521.9|11509.9|11525.6|11513.6|11521.9|11509.9|0
1737635530000|2025-01-23 12:32:10|11522.6|11510.6|11519.6|11507.6|11522.6|11510.6|11518.6|11506.6|2
1737635550000|2025-01-23 12:32:30|11521.3|11509.3|11526.8|11514.8|11526.8|11514.8|11521.3|11509.3|0
1737635560000|2025-01-23 12:32:40|11527|11515|11530.3|11518.3|11530.3|11518.3|11527|11515|0
1737635590000|2025-01-23 12:33:10|11530.4|11518.4|11530.4|11518.4|11530.4|11518.4|11530.4|11518.4|3
1737635600000|2025-01-23 12:33:20|||||||||1
1737635610000|2025-01-23 12:33:30|11530.5|11518.5|11527.3|11515.3|11530.5|11518.5|11527.3|11515.3|1
1737635630000|2025-01-23 12:33:50|11522.4|11510.4|11516.6|11504.6|11522.4|11510.4|11516.6|11504.6|1
1737635640000|2025-01-23 12:34:00|11515.9|11503.9|11515.6|11503.6|11515.9|11503.9|11513|11501|0
1737635650000|2025-01-23 12:34:10|11516.5|11504.5|11516.5|11504.5|11516.5|11504.5|11516.5|11504.5|0
1737635680000|2025-01-23 12:34:40|11514.6|11506.6|11520.8|11508.8|11520.8|11508.8|11514.6|11506.6|0
1737635690000|2025-01-23 12:34:50|11521.5|11509.5|11523|11511|11523.3|11511.3|11521.5|11509.5|0
1737635700000|2025-01-23 12:35:00|11523.1|11511.1|11523.5|11511.5|11523.5|11511.5|11523.1|11511.1|0
1737635710000|2025-01-23 12:35:10|11523.9|11511.9|11523.9|11511.9|11523.9|11511.9|11523.9|11511.9|0
1737635720000|2025-01-23 12:35:20|11524.9|11512.9|11525.8|11513.8|11525.8|11513.8|11524.9|11512.9|0
1737635740000|2025-01-23 12:35:40|11525.1|11513.1|11525|11513|11525.1|11513.1|11525|11513|0
1737635760000|2025-01-23 12:36:00|11525.3|11513.3|11525.6|11513.6|11525.6|11513.6|11525.3|11513.3|0
1737635770000|2025-01-23 12:36:10|11525.1|11513.1|11523.5|11511.5|11525.1|11513.1|11523.2|11511.2|0
1737635780000|2025-01-23 12:36:20|11522.4|11510.4|11517.1|11505.1|11522.4|11510.4|11517.1|11505.1|0
1737635790000|2025-01-23 12:36:30|11517.5|11505.5|11517.5|11505.5|11517.5|11505.5|11517.5|11505.5|0
1737635800000|2025-01-23 12:36:40|11518.5|11506.5|11519|11507|11519|11507|11518.5|11506.5|0
1737635810000|2025-01-23 12:36:50|11518.3|11506.3|11511.5|11499.5|11518.3|11506.3|11511.5|11499.5|1
1737635820000|2025-01-23 12:37:00|11511.1|11499.1|11506|11494|11511.1|11499.1|11506|11494|0
1737635830000|2025-01-23 12:37:10|11505.7|11493.7|11502.6|11494.6|11505.7|11496.7|11502|11490|1
1737635840000|2025-01-23 12:37:20|11504.1|11492.1|11502.1|11490.1|11504.1|11492.1|11502|11490|0
1737635870000|2025-01-23 12:37:50|11500.2|11492.2|11500.2|11492.2|11500.2|11492.2|11500.2|11492.2|0
1737635880000|2025-01-23 12:38:00|11500.4|11492.4|11500.4|11492.4|11500.4|11492.4|11500.4|11492.4|0
1737635890000|2025-01-23 12:38:10|11500.7|11492.7|11500.7|11492.7|11500.7|11492.7|11500.7|11492.7|0
1737635900000|2025-01-23 12:38:20|11500.3|11488.3|11521|11509|11521|11509|11495.8|11486.8|10
1737635910000|2025-01-23 12:38:30|11520.6|11508.6|11522.1|11510.1|11524.1|11512.1|11520.6|11508.6|0
1737635920000|2025-01-23 12:38:40|11522.5|11510.5|11517.2|11505.2|11525.2|11513.2|11517.2|11505.2|4
1737635930000|2025-01-23 12:38:50|11517.4|11505.4|11520.7|11508.7|11520.7|11508.7|11517|11505|0
1737635940000|2025-01-23 12:39:00|11521.1|11509.1|11517.9|11505.9|11521.1|11509.1|11517.9|11505.9|0
1737635970000|2025-01-23 12:39:30|11512.1|11500.1|11515.1|11503.1|11515.1|11503.1|11512|11500|0
1737635980000|2025-01-23 12:39:40|11515.3|11503.3|11513.9|11501.9|11515.3|11503.3|11513.9|11501.9|0
1737635990000|2025-01-23 12:39:50|11514.4|11502.4|11516.7|11504.7|11516.7|11504.7|11514.4|11502.4|0
1737636000000|2025-01-23 12:40:00|11517.5|11505.5|11514.3|11502.3|11517.5|11505.5|11511.1|11499.1|2
1737636010000|2025-01-23 12:40:10|11512.5|11500.5|11512.1|11500.1|11512.5|11500.5|11512.1|11500.1|0
1737636020000|2025-01-23 12:40:20|11511.5|11499.5|11514.2|11502.2|11515.7|11503.7|11509.9|11497.9|1
1737636040000|2025-01-23 12:40:40|11513.9|11501.9|11511.2|11499.2|11513.9|11501.9|11508.6|11496.6|3
1737636050000|2025-01-23 12:40:50|11513.4|11501.4|11518.1|11506.1|11518.1|11506.1|11513.4|11501.4|1
1737636060000|2025-01-23 12:41:00|11518.5|11506.5|11518.4|11506.4|11519|11507|11518.4|11506.4|0
1737636070000|2025-01-23 12:41:10|11518.7|11506.7|11518.7|11506.7|11518.7|11506.7|11518.7|11506.7|0
1737636080000|2025-01-23 12:41:20|11514|11502|11512.7|11500.7|11514|11502|11508.6|11496.6|0
1737636090000|2025-01-23 12:41:30|11513.1|11501.1|11512.5|11500.5|11513.1|11501.1|11512.4|11500.4|0
1737636100000|2025-01-23 12:41:40|11512.6|11500.6|11513|11501|11513|11501|11512.6|11500.6|0
1737636110000|2025-01-23 12:41:50|11514.2|11502.2|11520.4|11508.4|11520.4|11508.4|11514.2|11502.2|0
1737636120000|2025-01-23 12:42:00|11517.4|11505.4|11516.2|11504.2|11517.4|11505.4|11516.1|11504.1|0
1737636130000|2025-01-23 12:42:10|11517.6|11505.6|11516.9|11504.9|11517.6|11505.6|11516.9|11504.9|0
1737636140000|2025-01-23 12:42:20|11517|11505|11517.9|11505.9|11517.9|11505.9|11517|11505|0
1737636150000|2025-01-23 12:42:30|11517.5|11505.5|11516.6|11504.6|11517.5|11505.5|11516.5|11504.5|0
1737636160000|2025-01-23 12:42:40|11513.6|11501.6|11515.5|11503.5|11519.9|11507.9|11511.7|11499.7|1
1737636170000|2025-01-23 12:42:50|11514|11502|11502.6|11490.6|11514|11502|11502|11490|0
1737636180000|2025-01-23 12:43:00|11502.2|11490.2|11507.1|11495.1|11510.1|11498.1|11501|11489|1
1737636190000|2025-01-23 12:43:10|11510.5|11498.5|11512.1|11500.1|11513.5|11501.5|11510.5|11498.5|0
1737636210000|2025-01-23 12:43:30|11512.5|11500.5|11512.5|11500.5|11512.5|11500.5|11512.5|11500.5|0
1737636220000|2025-01-23 12:43:40|11517.2|11505.2|11517.2|11505.2|11517.2|11505.2|11517.2|11505.2|0
1737636240000|2025-01-23 12:44:00|11516.5|11504.5|11514.1|11502.1|11516.5|11504.5|11514.1|11502.1|0
1737636250000|2025-01-23 12:44:10|11514.6|11502.6|11515.5|11503.5|11515.5|11503.5|11514.6|11502.6|0
1737636260000|2025-01-23 12:44:20|11513.9|11501.9|11512.2|11500.2|11513.9|11501.9|11512.2|11500.2|10
1737636270000|2025-01-23 12:44:30|11511.9|11499.9|11511.1|11499.1|11511.9|11499.9|11511.1|11499.1|0
1737636280000|2025-01-23 12:44:40|11513.9|11501.9|11517.9|11505.9|11517.9|11505.9|11513.2|11501.2|1
1737636290000|2025-01-23 12:44:50|11518.4|11506.4|11518.4|11506.4|11518.4|11506.4|11518.4|11506.4|0
1737636300000|2025-01-23 12:45:00|11518.2|11506.2|11511.5|11499.5|11518.2|11506.2|11511.5|11499.5|0
1737636310000|2025-01-23 12:45:10|11512.5|11500.5|11517|11505|11517.9|11505.9|11512.5|11500.5|0
1737636330000|2025-01-23 12:45:30|11517.4|11505.4|11514.7|11502.7|11517.4|11505.4|11514.7|11502.7|0
1737636340000|2025-01-23 12:45:40|11514.1|11502.1|11519|11507|11519|11507|11513.1|11501.1|1
1737636350000|2025-01-23 12:45:50|11516.9|11504.9|11515.7|11503.7|11516.9|11504.9|11515.7|11503.7|0
1737636360000|2025-01-23 12:46:00|11515.5|11503.5|11512.7|11500.7|11515.5|11503.5|11512.7|11500.7|0
1737636400000|2025-01-23 12:46:40|11508.5|11496.5|11492.7|11480.7|11508.5|11496.5|11489.7|11477.7|1
1737636410000|2025-01-23 12:46:50|11492.9|11480.9|11496.2|11484.2|11496.2|11484.2|11490.5|11478.5|0
1737636420000|2025-01-23 12:47:00|11497.1|11485.1|11490.7|11478.7|11497.1|11485.1|11490.7|11478.7|0
1737636430000|2025-01-23 12:47:10|11490.5|11478.5|11494|11482|11496.7|11484.7|11489.6|11477.6|0
1737636440000|2025-01-23 12:47:20|11493.7|11481.7|11492|11480|11493.7|11481.7|11492|11480|4
1737636450000|2025-01-23 12:47:30|11496.9|11484.9|11499|11487|11499|11487|11496.9|11484.9|1
1737636460000|2025-01-23 12:47:40|11498.9|11486.9|11500.4|11488.4|11500.4|11488.4|11498.6|11486.6|51
1737636470000|2025-01-23 12:47:50|11500.6|11488.6|11490.6|11478.6|11500.6|11488.6|11490.6|11478.6|1
1737636480000|2025-01-23 12:48:00|11491.5|11479.5|11488.2|11476.2|11491.6|11479.6|11488.1|11476.1|0
1737636490000|2025-01-23 12:48:10|11487.7|11475.7|11487.5|11475.5|11487.7|11475.7|11487.4|11475.4|0
1737636500000|2025-01-23 12:48:20|11487.7|11475.7|11485.2|11473.2|11489.5|11477.5|11485.2|11473.2|3
1737636510000|2025-01-23 12:48:30|11485.1|11473.1|11477.1|11465.1|11485.1|11473.1|11477|11465|1
1737636520000|2025-01-23 12:48:40|11477|11465|11484.2|11472.2|11484.2|11472.2|11476.5|11464.5|2
1737636530000|2025-01-23 12:48:50|11484.9|11472.9|11484.9|11472.9|11484.9|11472.9|11484.9|11472.9|0
1737636540000|2025-01-23 12:49:00|11485.1|11473.1|11482|11470|11485.2|11473.2|11481.7|11469.7|0
1737636550000|2025-01-23 12:49:10|11478.7|11466.7|11476.1|11464.1|11479.9|11467.9|11476.1|11464.1|0
1737636560000|2025-01-23 12:49:20|11476|11464|11476|11464|11476.5|11464.5|11476|11464|1
1737636570000|2025-01-23 12:49:30|11475.9|11463.9|11475.9|11463.9|11475.9|11463.9|11475.9|11463.9|0
1737636580000|2025-01-23 12:49:40|11474.7|11462.7|11479.6|11467.6|11479.6|11467.6|11474.7|11462.7|1
1737636600000|2025-01-23 12:50:00|11477|11465|11483.4|11471.4|11483.4|11471.4|11477|11465|0
1737636610000|2025-01-23 12:50:10|11479.5|11467.5|11480.5|11468.5|11480.6|11468.6|11477|11465|0
1737636620000|2025-01-23 12:50:20|11479|11467|11477.9|11465.9|11479|11467|11477.9|11465.9|0
1737636630000|2025-01-23 12:50:30|11480.9|11468.9|11479.4|11467.4|11481.6|11469.6|11479.4|11467.4|0
1737636640000|2025-01-23 12:50:40|11478.6|11466.6|11478.6|11466.6|11478.6|11466.6|11478.6|11466.6|0
1737636650000|2025-01-23 12:50:50|11479|11467|11479.9|11467.9|11479.9|11467.9|11478.5|11466.5|6
1737636660000|2025-01-23 12:51:00|11480.2|11468.2|11481|11469|11481|11469|11480.2|11468.2|0
1737636680000|2025-01-23 12:51:20|11481.4|11469.4|11482.1|11470.1|11482.1|11470.1|11481.4|11469.4|0
1737636690000|2025-01-23 12:51:30|11482.5|11470.5|11487.2|11475.2|11487.2|11475.2|11482.5|11470.5|0
1737636700000|2025-01-23 12:51:40|11484.2|11472.2|11483.4|11471.4|11484.2|11472.2|11483.4|11471.4|0
1737636720000|2025-01-23 12:52:00|11487|11475|11482.4|11470.4|11487|11475|11482.4|11470.4|0
1737636730000|2025-01-23 12:52:10|11480.9|11468.9|11480.5|11468.5|11480.9|11468.9|11480.5|11468.5|0
1737636740000|2025-01-23 12:52:20|11479.5|11467.5|11479.5|11467.5|11479.5|11467.5|11479.5|11467.5|0
1737636750000|2025-01-23 12:52:30|11477.6|11465.6|11474.5|11462.5|11478|11466|11474.5|11462.5|5
1737636760000|2025-01-23 12:52:40|11473|11465|11461.9|11449.9|11473|11465|11461.9|11449.9|4
1737636770000|2025-01-23 12:52:50|11457.6|11449.6|11452.4|11446.4|11457.6|11449.6|11452.4|11443.9|6
1737636780000|2025-01-23 12:53:00|11452.7|11446.7|11453.4|11445.4|11458.5|11446.7|11452.4|11444.9|5
1737636790000|2025-01-23 12:53:10|11455.4|11443.4|11455|11443|11455.4|11443.4|11455|11443|0
1737636800000|2025-01-23 12:53:20|11455.5|11443.5|11456.4|11444.4|11457.5|11445.5|11454.9|11442.9|1
1737636810000|2025-01-23 12:53:30|11456.1|11444.1|11455.9|11443.9|11456.1|11444.1|11455.9|11443.9|1
1737636820000|2025-01-23 12:53:40|11464.1|11452.1|11461.9|11449.9|11464.1|11452.1|11461.9|11449.9|6
1737636830000|2025-01-23 12:53:50|11461.5|11449.5|11457.4|11445.4|11461.5|11449.5|11457|11445|0
1737636840000|2025-01-23 12:54:00|11457.5|11445.5|11464.2|11452.2|11464.7|11452.7|11457.5|11445.5|0
1737636860000|2025-01-23 12:54:20|11463.7|11451.7|11462.9|11450.9|11463.7|11451.7|11462.9|11450.9|2
1737636870000|2025-01-23 12:54:30|11463|11451|11458|11446|11463.1|11451.1|11457.5|11445.5|1
1737636880000|2025-01-23 12:54:40|11457.9|11445.9|11457.7|11445.7|11457.9|11445.9|11457.7|11445.7|2
1737636890000|2025-01-23 12:54:50|11457.4|11445.4|11470.6|11458.6|11470.7|11458.7|11457.4|11445.4|4
1737636900000|2025-01-23 12:55:00|11471.4|11459.4|11464.7|11452.7|11473.2|11461.2|11463.8|11451.8|56
1737636910000|2025-01-23 12:55:10|11463.6|11451.6|11463.5|11451.5|11463.6|11451.6|11459.7|11447.7|1
1737636920000|2025-01-23 12:55:20|11460.8|11448.8|11462.9|11450.9|11462.9|11450.9|11460.1|11448.1|1
1737636930000|2025-01-23 12:55:30|11463.1|11451.1|11463.2|11451.2|11464.4|11452.4|11463.1|11451.1|4
1737636940000|2025-01-23 12:55:40|11463.1|11451.1|11458.6|11446.6|11463.1|11451.1|11458.5|11446.5|1
1737636950000|2025-01-23 12:55:50|11457.6|11445.6|11463|11451|11463|11451|11457.6|11445.6|3
1737636960000|2025-01-23 12:56:00|11463.5|11451.5|11463.2|11451.2|11463.5|11451.5|11462.1|11450.1|0
1737636970000|2025-01-23 12:56:10|11464|11452|11464|11452|11464|11452|11464|11452|0
1737636980000|2025-01-23 12:56:20|11463.6|11451.6|11463.3|11451.3|11463.6|11451.6|11463.2|11451.2|0
1737636990000|2025-01-23 12:56:30|11463.2|11451.2|11461.2|11449.2|11463.2|11451.2|11461.2|11449.2|1
1737637000000|2025-01-23 12:56:40|11461.3|11449.3|11461.7|11449.7|11461.7|11449.7|11461.3|11449.3|0
1737637010000|2025-01-23 12:56:50|11462|11450|11463|11451|11463.1|11451.1|11462|11450|0
1737637020000|2025-01-23 12:57:00|11462.7|11450.7|11458.2|11446.2|11462.7|11450.7|11456.3|11444.3|1
1737637030000|2025-01-23 12:57:10|11458.3|11446.3|11458.3|11446.3|11458.3|11446.3|11458.3|11446.3|0
1737637050000|2025-01-23 12:57:30|11458.1|11446.1|11457.3|11445.3|11458.1|11446.1|11457.3|11445.3|0
1737637060000|2025-01-23 12:57:40|11457|11445|11473.5|11461.5|11474.8|11462.8|11456.5|11444.5|12
1737637070000|2025-01-23 12:57:50|11473.7|11461.7|11476.5|11464.5|11476.5|11464.5|11473.7|11461.7|1
1737637080000|2025-01-23 12:58:00|11476.2|11464.2|11475.1|11463.1|11476.2|11464.2|11475|11463|0
1737637090000|2025-01-23 12:58:10|11475.5|11463.5|11476.5|11464.5|11476.5|11464.5|11475.5|11463.5|0
1737637100000|2025-01-23 12:58:20|11476|11464|11473.2|11461.2|11476|11464|11472.1|11460.1|0
1737637110000|2025-01-23 12:58:30|11471.7|11459.7|11479.6|11467.6|11479.6|11467.6|11471.7|11459.7|1
1737637120000|2025-01-23 12:58:40|11480.6|11468.6|11477.6|11465.6|11487.7|11475.7|11475.5|11463.5|0
1737637130000|2025-01-23 12:58:50|11479.1|11467.1|11481.2|11469.2|11481.2|11469.2|11479.1|11467.1|0
1737637140000|2025-01-23 12:59:00|11482|11470|11488.1|11476.1|11493|11481|11482|11470|12
1737637150000|2025-01-23 12:59:10|11485.3|11473.3|11483|11471|11485.3|11473.3|11483|11471|0
1737637180000|2025-01-23 12:59:40|11480.2|11468.2|11480.6|11468.6|11480.6|11468.6|11480.2|11468.2|0
1737637190000|2025-01-23 12:59:50|11479.6|11467.6|11479.5|11467.5|11479.6|11467.6|11479.5|11467.5|0
1737637200000|2025-01-23 13:00:00|11479.1|11467.1|11478.3|11466.3|11481.7|11469.7|11477|11465|2
1737637210000|2025-01-23 13:00:10|11475.8|11467.8|11465.5|11453.5|11475.8|11467.8|11463.8|11451.8|5
1737637220000|2025-01-23 13:00:20|11465.6|11453.6|11474|11462|11474|11462|11464.3|11452.3|12
1737637230000|2025-01-23 13:00:30|11473.6|11461.6|11470.1|11458.1|11473.6|11461.6|11470.1|11458.1|1
1737637240000|2025-01-23 13:00:40|11472.6|11460.6|11469.8|11457.8|11476.1|11464.1|11469.8|11457.8|1
1737637250000|2025-01-23 13:00:50|11468.8|11456.8|11468.8|11456.8|11468.8|11456.8|11468.8|11456.8|0
1737637260000|2025-01-23 13:01:00|11469.2|11457.2|11477.3|11471.3|11478.7|11471.3|11469.2|11457.2|5
1737637270000|2025-01-23 13:01:10|11481.9|11469.9|11487.2|11475.2|11488.1|11476.1|11481.9|11469.9|1
1737637280000|2025-01-23 13:01:20|11492.7|11480.7|11492|11484|11492.7|11484|11492|11480.7|0
1737637290000|2025-01-23 13:01:30|11492.7|11484.7|11520.2|11508.2|11520.2|11508.2|11492.7|11484.7|7
1737637300000|2025-01-23 13:01:40|11521.2|11509.2|11514.1|11502.1|11521.2|11509.2|11507.5|11495.5|3
1737637310000|2025-01-23 13:01:50|11517.5|11505.5|11519.6|11507.6|11519.6|11507.6|11517.5|11505.5|0
1737637320000|2025-01-23 13:02:00|11520|11508|11522.1|11510.1|11522.1|11510.1|11519.1|11507.1|0
1737637330000|2025-01-23 13:02:10|11522.5|11510.5|11512.3|11500.3|11522.5|11510.5|11512.3|11500.3|1
1737637340000|2025-01-23 13:02:20|11511.7|11499.7|11517.6|11505.6|11517.6|11505.6|11511.7|11499.7|0
1737637350000|2025-01-23 13:02:30|11517.2|11505.2|11517.5|11505.5|11517.7|11505.7|11517.2|11505.2|0
1737637360000|2025-01-23 13:02:40|11518.2|11506.2|11518.2|11506.2|11518.2|11506.2|11518.2|11506.2|0
1737637370000|2025-01-23 13:02:50|11518.4|11506.4|11518.7|11506.7|11518.8|11506.8|11518.4|11506.4|0
1737637380000|2025-01-23 13:03:00|11518.3|11506.3|11520.1|11508.1|11520.1|11508.1|11516.5|11504.5|1
1737637390000|2025-01-23 13:03:10|11520.7|11508.7|11522.6|11510.6|11522.7|11510.7|11520.7|11508.7|0
1737637400000|2025-01-23 13:03:20|11523|11511|11511.2|11499.2|11523|11511|11504.2|11492.2|2
1737637410000|2025-01-23 13:03:30|11510.1|11498.1|11508.6|11496.6|11510.1|11498.1|11508.6|11496.6|0
1737637420000|2025-01-23 13:03:40|11509.9|11497.9|11510.2|11498.2|11511.7|11499.7|11509.9|11497.9|0
1737637430000|2025-01-23 13:03:50|11512.3|11500.3|11513.2|11501.2|11513.2|11501.2|11511.2|11499.2|0
1737637440000|2025-01-23 13:04:00|11513.8|11501.8|11511.6|11499.6|11514.2|11502.2|11511.6|11499.6|2
1737637450000|2025-01-23 13:04:10|11510|11498|11501.8|11489.8|11510|11498|11501.8|11489.8|0
1737637460000|2025-01-23 13:04:20|11501.3|11489.3|11492.3|11480.3|11501.3|11489.3|11492.3|11480.3|0
1737637470000|2025-01-23 13:04:30|11492.2|11480.2|11489.4|11477.4|11492.2|11480.2|11489.2|11477.2|1
1737637480000|2025-01-23 13:04:40|11490.1|11478.1|11489.4|11477.4|11490.1|11478.1|11488.4|11476.4|0
1737637490000|2025-01-23 13:04:50|11487.4|11475.4|11490.6|11478.6|11490.6|11478.6|11487.3|11475.3|0
1737637500000|2025-01-23 13:05:00|11489.4|11477.4|11491|11479|11492|11480|11489.3|11477.3|0
1737637510000|2025-01-23 13:05:10|11491.5|11479.5|11494.5|11482.5|11494.6|11482.6|11491.5|11479.5|2
1737637530000|2025-01-23 13:05:30|11494.6|11482.6|11495|11483|11495|11483|11494.6|11482.6|0
1737637540000|2025-01-23 13:05:40|11494|11482|11494|11482|11494|11482|11494|11482|0
1737637550000|2025-01-23 13:05:50|11504.1|11492.1|11504.1|11492.1|11504.1|11492.1|11504.1|11492.1|1
1737637560000|2025-01-23 13:06:00|11503.3|11491.3|11491.5|11479.5|11503.3|11491.3|11491.5|11479.5|3
1737637570000|2025-01-23 13:06:10|11468.6|11456.6|11469.5|11457.5|11470.1|11458.1|11468.6|11456.6|3
1737637580000|2025-01-23 13:06:20|11469.7|11457.7|11470.1|11458.1|11470.1|11458.1|11469.7|11457.7|0
1737637600000|2025-01-23 13:06:40|11468.7|11460.7|11468|11460|11474.5|11462.5|11468|11459.9|4
1737637610000|2025-01-23 13:06:50|11468.5|11460.5|11468.3|11460.3|11468.5|11460.5|11465.8|11457.8|1
1737637620000|2025-01-23 13:07:00|11469.8|11461.8|11462.8|11450.8|11469.8|11461.8|11462.7|11450.7|5
1737637630000|2025-01-23 13:07:10|11460|11448|11458.1|11446.1|11460|11449|11455.7|11446.1|1
1737637640000|2025-01-23 13:07:20|11458.7|11446.7|11458.7|11446.7|11459.2|11447.2|11458.7|11446.7|0
1737637650000|2025-01-23 13:07:30|11458.8|11446.8|11458.3|11446.3|11459.2|11447.2|11456.8|11444.8|2
1737637660000|2025-01-23 13:07:40|11458.2|11446.2|11454.3|11442.3|11458.2|11446.2|11454.3|11442.3|1
1737637670000|2025-01-23 13:07:50|11454.5|11442.5|11454.3|11442.3|11454.8|11442.8|11454.3|11442.3|0
1737637680000|2025-01-23 13:08:00|11453.8|11441.8|11454.3|11442.3|11454.3|11442.3|11453.8|11441.8|0
1737637690000|2025-01-23 13:08:10|11454.5|11442.5|11454.8|11442.8|11454.8|11442.8|11454|11442|0
1737637700000|2025-01-23 13:08:20|11455|11443|11441.2|11433.2|11455.3|11443.3|11441.2|11429.7|11
1737637710000|2025-01-23 13:08:30|11441.7|11429.7|11431.3|11419.3|11441.7|11429.7|11430.2|11419.3|5
1737637720000|2025-01-23 13:08:40|11429.5|11421.5|11429.8|11421.8|11429.8|11421.8|11429.5|11421.5|0
1737637730000|2025-01-23 13:08:50|11429.5|11421.5|11445|11433|11445|11433|11429.5|11421.5|5
1737637740000|2025-01-23 13:09:00|11445.2|11433.2|11439.7|11431.7|11445.2|11433.2|11439.7|11430.2|0
1737637750000|2025-01-23 13:09:10|11443.2|11431.2|11446|11434|11461.7|11449.7|11443.2|11431.2|6
1737637760000|2025-01-23 13:09:20|11445.5|11433.5|11444.7|11432.7|11445.5|11433.5|11444.7|11432.7|0
1737637770000|2025-01-23 13:09:30|11444.6|11432.6|11435.6|11429.6|11444.6|11432.6|11435.6|11429.6|1
1737637780000|2025-01-23 13:09:40|11436|11430|11436|11430|11436|11430|11436|11430|1
1737637800000|2025-01-23 13:10:00|11435.6|11429.6|11431.6|11419.6|11435.6|11429.6|11431.6|11419.6|1
1737637810000|2025-01-23 13:10:10|11430.5|11418.5|11425.7|11413.7|11430.5|11418.5|11425.7|11413.7|2
1737637820000|2025-01-23 13:10:20|11424.7|11412.7|11414.8|11402.8|11424.7|11412.7|11414.8|11402.8|2
1737637830000|2025-01-23 13:10:30|11414.3|11402.3|11414.2|11402.2|11414.3|11402.3|11414.2|11402.2|0
1737637850000|2025-01-23 13:10:50|11414.7|11402.7|11424.3|11412.3|11424.3|11412.3|11414.7|11402.7|2
1737637860000|2025-01-23 13:11:00|11424.2|11412.2|11423.7|11411.7|11424.2|11412.2|11423.7|11411.7|1
1737637890000|2025-01-23 13:11:30|11423.2|11411.2|11423.2|11411.2|11423.2|11411.2|11423.2|11411.2|0
1737637920000|2025-01-23 13:12:00|11423.1|11411.1|11420.6|11408.6|11423.1|11411.7|11419.6|11408.6|0
1737637930000|2025-01-23 13:12:10|11418.3|11406.3|11429.3|11417.3|11429.3|11417.3|11417.3|11406.3|2
1737637940000|2025-01-23 13:12:20|11429.8|11417.8|11421|11409|11431.8|11419.8|11420.3|11408.3|1
1737637950000|2025-01-23 13:12:30|11422.7|11410.7|11424.2|11412.2|11424.2|11412.2|11422.7|11410.7|0
1737637960000|2025-01-23 13:12:40|11425|11413|11424.3|11412.3|11425|11413|11424.3|11412.3|1
1737637970000|2025-01-23 13:12:50|11424.8|11412.8|11427.6|11415.6|11427.6|11415.6|11424.8|11412.8|1
1737637980000|2025-01-23 13:13:00|11428.3|11416.3|11433|11421|11433.1|11421.1|11425.8|11413.8|1
1737637990000|2025-01-23 13:13:10|11433.2|11421.2|11433|11421|11433.3|11421.3|11432|11420|0
1737638000000|2025-01-23 13:13:20|11433.2|11421.2|11428.1|11416.1|11434|11422|11427|11416.1|3
1737638010000|2025-01-23 13:13:30|11427|11415|11427.7|11415.7|11428.7|11416.7|11427|11415|0
1737638020000|2025-01-23 13:13:40|11428.7|11416.7|11428.1|11416.1|11428.7|11416.7|11427.7|11415.7|0
1737638030000|2025-01-23 13:13:50|11431.5|11419.5|11420.6|11408.6|11431.5|11419.5|11420.6|11408.6|3
1737638040000|2025-01-23 13:14:00|11420.1|11408.1|11416.3|11410.3|11420.1|11410.3|11416.3|11407.8|0
1737638050000|2025-01-23 13:14:10|11416.7|11410.7|11416.7|11410.7|11416.7|11410.7|11416.7|11410.7|0
1737638060000|2025-01-23 13:14:20|11416.8|11410.8|11417.2|11411.2|11417.2|11411.2|11416.8|11410.8|0
1737638070000|2025-01-23 13:14:30|11420.3|11412.3|11421.2|11413.2|11421.2|11413.2|11420.3|11412.3|5
1737638090000|2025-01-23 13:14:50|11420.3|11414.3|11420.3|11414.3|11420.3|11414.3|11420.3|11414.3|1
1737638100000|2025-01-23 13:15:00|11420.7|11414.7|11420.7|11414.7|11420.7|11414.7|11420.7|11414.7|3
1737638110000|2025-01-23 13:15:10|11424.9|11418.9|11438.2|11426.2|11438.3|11426.3|11424.9|11417.7|5
1737638120000|2025-01-23 13:15:20|11438.5|11426.5|11442.5|11430.5|11443.5|11431.5|11438.5|11426.5|5
1737638130000|2025-01-23 13:15:30|11442.1|11430.1|11431.1|11419.1|11442.1|11430.1|11431.1|11419.1|2
1737638140000|2025-01-23 13:15:40|11433.8|11421.8|11438.7|11426.7|11441.7|11429.7|11433.8|11421.8|1
1737638150000|2025-01-23 13:15:50|11441|11429|11440.8|11428.8|11441|11429|11439.7|11427.7|2
1737638160000|2025-01-23 13:16:00|11440.5|11428.5|11440.7|11428.7|11441.6|11429.6|11440.5|11428.5|0
1737638170000|2025-01-23 13:16:10|11439.3|11427.3|11439.3|11427.3|11439.3|11427.3|11439.3|11427.3|0
1737638190000|2025-01-23 13:16:30|11436.8|11424.8|11437.2|11425.2|11437.5|11425.5|11436.8|11424.8|1
1737638200000|2025-01-23 13:16:40|11441.3|11429.3|11443.3|11431.3|11443.3|11431.3|11441.3|11429.3|0
1737638210000|2025-01-23 13:16:50|11440.1|11428.1|11436.8|11424.8|11440.1|11428.1|11436.3|11424.3|4
1737638220000|2025-01-23 13:17:00|11437.2|11425.2|11442|11430|11442|11430|11437.2|11425.2|0
1737638230000|2025-01-23 13:17:10|11442.8|11430.8|11443.8|11431.8|11443.8|11431.8|11442.8|11430.8|2
1737638250000|2025-01-23 13:17:30|11443.5|11431.5|11441.6|11429.6|11444.8|11432.8|11441.6|11429.6|3
1737638260000|2025-01-23 13:17:40|11439.1|11427.1|11433|11421|11439.1|11427.1|11433|11421|1
1737638270000|2025-01-23 13:17:50|11432.6|11420.6|11429.5|11417.5|11432.6|11420.6|11429.5|11417.5|2
1737638280000|2025-01-23 13:18:00|11429.1|11417.1|11429.2|11417.2|11429.2|11417.2|11429.1|11417.1|0
1737638290000|2025-01-23 13:18:10|11428.6|11416.6|11428.2|11416.2|11428.6|11416.6|11428.2|11416.2|1
1737638300000|2025-01-23 13:18:20|11425.7|11417.7|11427.8|11415.8|11427.8|11417.7|11425.7|11415.8|1
1737638310000|2025-01-23 13:18:30|11428.2|11416.2|11425.3|11413.3|11428.2|11418.1|11423.7|11413.2|1
1737638320000|2025-01-23 13:18:40|11425.2|11413.2|11432.8|11420.8|11436.1|11424.1|11425.2|11413.2|4
1737638330000|2025-01-23 13:18:50|11430.2|11418.2|11428.2|11416.2|11430.2|11418.2|11428.2|11416.2|2
1737638340000|2025-01-23 13:19:00|11427.5|11415.5|11422.9|11414.9|11427.5|11415.5|11422.7|11413.2|15
1737638360000|2025-01-23 13:19:20|11422.8|11414.8|11422.4|11414.4|11422.8|11414.8|11422.4|11414.4|0
1737638370000|2025-01-23 13:19:30|11422.9|11414.9|11424.8|11412.8|11424.8|11414.9|11422.7|11412.8|0
1737638380000|2025-01-23 13:19:40|11425.2|11413.2|11425.2|11413.2|11425.2|11413.2|11425.2|11413.2|0
1737638390000|2025-01-23 13:19:50|11423.1|11415.1|11423.1|11415.1|11423.1|11415.1|11423.1|11415.1|2
1737638400000|2025-01-23 13:20:00|11422.7|11414.7|11422.7|11414.7|11422.9|11414.9|11420.4|11413.7|3
1737638410000|2025-01-23 13:20:10|11422.6|11414.6|11423.4|11415.4|11423.4|11415.4|11422.6|11414.6|0
1737638420000|2025-01-23 13:20:20|11421.9|11415.9|11421.9|11415.9|11421.9|11415.9|11421.9|11415.9|3
1737638430000|2025-01-23 13:20:30|11422.8|11414.8|11437.3|11425.3|11437.6|11425.6|11422.3|11414.3|2
1737638440000|2025-01-23 13:20:40|11436.2|11424.2|11437.4|11425.4|11437.4|11425.4|11435.4|11423.4|5
1737638450000|2025-01-23 13:20:50|11434.7|11422.7|11434.7|11422.7|11434.7|11422.7|11434.7|11422.7|0
1737638460000|2025-01-23 13:21:00|11434.3|11422.3|11430.3|11418.3|11437.2|11426.2|11425.7|11418.2|2
1737638470000|2025-01-23 13:21:10|11430.7|11418.7|11431.3|11419.3|11431.3|11419.3|11430.7|11418.7|0
1737638490000|2025-01-23 13:21:30|11431.7|11419.7|11431.7|11419.7|11431.7|11419.7|11431.7|11419.7|0
1737638500000|2025-01-23 13:21:40|11431.6|11419.6|11430.8|11418.8|11431.6|11419.6|11430.8|11418.8|0
1737638520000|2025-01-23 13:22:00|11430.9|11418.9|11430.9|11418.9|11430.9|11418.9|11430.9|11418.9|0
1737638530000|2025-01-23 13:22:10|11430.8|11418.8|11430.8|11418.8|11430.8|11418.8|11430.8|11418.8|0
1737638540000|2025-01-23 13:22:20|11430.9|11418.9|11429.4|11417.4|11431.3|11419.3|11429.4|11417.4|0
1737638550000|2025-01-23 13:22:30|11426.9|11418.9|11426.9|11418.9|11426.9|11418.9|11426.9|11418.9|0
1737638570000|2025-01-23 13:22:50|11424.7|11416.7|11423.7|11415.7|11424.7|11416.7|11423.7|11415.7|21
1737638580000|2025-01-23 13:23:00|11421.7|11414.6|11406.6|11394.6|11422.6|11414.6|11404.8|11392.8|15
1737638590000|2025-01-23 13:23:10|11406.1|11394.1|11406.1|11394.1|11406.4|11394.4|11406.1|11394.1|2
1737638610000|2025-01-23 13:23:30|11401.5|11395.5|11388.3|11380.3|11401.5|11395.5|11386.1|11377.4|7
1737638620000|2025-01-23 13:23:40|11388.4|11380.4|11389.3|11381.3|11389.3|11381.3|11388.4|11380.4|1
1737638630000|2025-01-23 13:23:50|11385.7|11379.7|11367.3|11355.3|11385.7|11379.7|11367.3|11355.3|8
1737638640000|2025-01-23 13:24:00|11368.9|11356.9|11367.7|11355.7|11370.3|11358.3|11364.7|11355.1|5
1737638650000|2025-01-23 13:24:10|11369.6|11357.6|11369.8|11357.8|11369.8|11357.8|11368.4|11356.4|2
1737638660000|2025-01-23 13:24:20|11364.8|11358.8|11364.9|11356.9|11367.4|11358.8|11364.8|11355.4|2
1737638670000|2025-01-23 13:24:30|11364.6|11356.6|11364.6|11356.6|11364.6|11356.6|11364.6|11356.6|0
1737638680000|2025-01-23 13:24:40|11368.2|11356.2|11380.1|11368.1|11384.9|11372.9|11367.8|11355.8|12
1737638690000|2025-01-23 13:24:50|11380.2|11368.2|11380.7|11368.7|11381.2|11369.2|11379.3|11367.3|1
1737638700000|2025-01-23 13:25:00|11380.6|11368.6|11379.7|11367.7|11381.6|11369.6|11366.9|11359.4|5
1737638710000|2025-01-23 13:25:10|11379.9|11367.9|11372.1|11360.1|11379.9|11367.9|11372.1|11360.1|1
1737638720000|2025-01-23 13:25:20|11369.6|11357.6|11374.7|11362.7|11374.7|11362.7|11369.6|11357.6|1
1737638730000|2025-01-23 13:25:30|11375.4|11363.4|11378.6|11366.6|11378.6|11366.6|11375.4|11363.4|1
1737638740000|2025-01-23 13:25:40|11384.2|11372.2|11385.7|11373.7|11386.8|11374.8|11383.8|11371.8|1
1737638750000|2025-01-23 13:25:50|11385.6|11373.6|11383.8|11371.8|11385.6|11373.6|11383.8|11371.8|1
1737638760000|2025-01-23 13:26:00|11383.4|11371.4|11374.6|11362.6|11383.4|11371.4|11374.6|11362.6|1
1737638770000|2025-01-23 13:26:10|11374.8|11362.8|11376.6|11364.6|11376.6|11364.6|11374.8|11362.8|0
1737638800000|2025-01-23 13:26:40|11376.2|11364.2|11376.2|11364.2|11376.2|11364.2|11376.2|11364.2|0
1737638810000|2025-01-23 13:26:50|11376.7|11364.7|11376.7|11364.7|11376.7|11364.7|11376.7|11364.7|0
1737638820000|2025-01-23 13:27:00|11377.2|11365.2|11377.1|11365.1|11377.2|11365.2|11377.1|11365.1|0
1737638830000|2025-01-23 13:27:10|11376.2|11364.2|11375.3|11363.3|11376.2|11364.2|11375.3|11363.3|1
1737638840000|2025-01-23 13:27:20|11373.2|11365.2|11371.9|11359.9|11373.9|11365.2|11371.9|11359.9|1
1737638850000|2025-01-23 13:27:30|11371.6|11359.6|11369.1|11357.1|11371.6|11359.6|11369.1|11357.1|0
1737638860000|2025-01-23 13:27:40|11368.6|11356.6|11367.7|11355.7|11368.6|11356.6|11367.7|11355.7|0
1737638870000|2025-01-23 13:27:50|11367.8|11355.8|11399.7|11387.7|11399.7|11387.7|11367.8|11355.8|17
1737638880000|2025-01-23 13:28:00|11399.8|11387.8|11421.1|11409.1|11422.2|11410.2|11398.4|11387.8|1
1737638890000|2025-01-23 13:28:10|11420.9|11408.9|11426.9|11414.9|11426.9|11414.9|11420.9|11408.9|0
1737638900000|2025-01-23 13:28:20|11426.8|11414.8|11427.2|11415.2|11427.2|11415.2|11426.8|11414.8|1
1737638910000|2025-01-23 13:28:30|11427.1|11415.1|11428.2|11416.2|11428.2|11416.2|11427.1|11415.1|0
1737638920000|2025-01-23 13:28:40|11428.3|11416.3|11410.3|11398.3|11428.7|11416.7|11410.3|11398.3|1
1737638930000|2025-01-23 13:28:50|11410.4|11398.4|11401.9|11389.9|11410.4|11398.4|11400.9|11388.9|0
1737638940000|2025-01-23 13:29:00|11401.4|11389.4|11391.7|11379.7|11401.4|11389.4|11391.6|11379.6|0
1737638950000|2025-01-23 13:29:10|11391.6|11379.6|11390.4|11378.4|11391.7|11379.7|11390.4|11378.4|0
1737638960000|2025-01-23 13:29:20|11390.3|11378.3|11390.4|11378.4|11390.4|11378.4|11390.3|11378.3|0
1737638970000|2025-01-23 13:29:30|11390.3|11378.3|11392.8|11380.8|11392.8|11380.8|11390.3|11378.3|4
1737638980000|2025-01-23 13:29:40|11392|11380|11392|11380|11392|11380|11392|11380|1
1737638990000|2025-01-23 13:29:50|11391.5|11379.5|11391.5|11379.5|11391.5|11379.5|11391.5|11379.5|0
1737639000000|2025-01-23 13:30:00|11391.2|11379.2|11391.2|11379.2|11391.2|11379.2|11391.2|11379.2|1
1737639010000|2025-01-23 13:30:10|11392.5|11380.5|11394.2|11382.2|11394.2|11382.2|11392.5|11380.5|0
1737639020000|2025-01-23 13:30:20|11393.2|11381.2|11381.7|11369.7|11393.2|11381.2|11380.4|11368.4|5
1737639030000|2025-01-23 13:30:30|11381.3|11369.3|11390.5|11378.5|11401.6|11389.6|11381.3|11369.3|1
1737639040000|2025-01-23 13:30:40|11392.7|11380.7|11408.8|11396.8|11408.8|11396.8|11392.5|11380.5|0
1737639050000|2025-01-23 13:30:50|11412.4|11400.4|11421.3|11409.3|11422.5|11410.5|11412.4|11400.4|1
1737639060000|2025-01-23 13:31:00|11417.2|11405.2|11424.2|11412.2|11425.3|11413.3|11417.2|11405.2|0
1737639070000|2025-01-23 13:31:10|11415.2|11403.2|11417.2|11405.2|11417.2|11405.2|11415.2|11403.2|1
1737639080000|2025-01-23 13:31:20|||||||||1
1737639100000|2025-01-23 13:31:40|11414.3|11402.3|11414.3|11402.3|11414.3|11402.3|11414.3|11402.3|0
1737639110000|2025-01-23 13:31:50|11404.8|11392.8|11405.7|11393.7|11405.7|11393.7|11404.8|11392.8|1
1737639120000|2025-01-23 13:32:00|11405.5|11393.5|11410.2|11398.2|11410.2|11398.2|11405.5|11393.5|8
1737639130000|2025-01-23 13:32:10|11409.8|11397.8|11403.5|11391.5|11409.8|11397.8|11403.5|11391.5|0
1737639140000|2025-01-23 13:32:20|11403.4|11391.4|11410.8|11398.8|11411.3|11399.3|11401.5|11389.5|1
1737639150000|2025-01-23 13:32:30|11411|11399|11409.9|11397.9|11412.3|11400.3|11409.9|11397.9|0
1737639160000|2025-01-23 13:32:40|11409.5|11397.5|11406.4|11398.4|11409.5|11398.4|11406.4|11397.5|0
1737639180000|2025-01-23 13:33:00|11404.5|11396.5|11403.1|11391.1|11404.5|11396.5|11403.1|11391.1|2
1737639190000|2025-01-23 13:33:10|11403.3|11391.3|11410.3|11398.3|11412|11400|11403.3|11391.3|5
1737639210000|2025-01-23 13:33:30|11411.3|11399.3|11411.1|11399.1|11411.3|11399.3|11411|11399|0
1737639220000|2025-01-23 13:33:40|11411.4|11399.4|11412.1|11400.1|11412.1|11400.1|11411.4|11399.4|0
1737639230000|2025-01-23 13:33:50|11412.6|11400.6|11413|11401|11413|11401|11412.6|11400.6|1
1737639240000|2025-01-23 13:34:00|11411.9|11399.9|11421.8|11409.8|11422.5|11410.5|11411.9|11399.9|4
1737639250000|2025-01-23 13:34:10|11422.3|11410.3|11425.5|11413.5|11426.1|11414.1|11422.3|11410.3|0
1737639260000|2025-01-23 13:34:20|11424.6|11412.6|11423.9|11411.9|11424.6|11412.6|11423.9|11411.9|0
1737639270000|2025-01-23 13:34:30|11423.5|11411.5|11429.9|11417.9|11429.9|11417.9|11423.5|11411.5|0
1737639280000|2025-01-23 13:34:40|11430|11418|11429.4|11417.4|11430.4|11418.4|11428.9|11416.9|0
1737639290000|2025-01-23 13:34:50|11431.8|11419.8|11430.8|11418.8|11431.9|11419.9|11430.8|11418.8|0
1737639300000|2025-01-23 13:35:00|11430.6|11418.6|11415|11403|11430.6|11418.6|11415|11403|2
1737639310000|2025-01-23 13:35:10|11407.8|11395.8|11401.2|11389.2|11407.8|11395.8|11400.8|11388.8|0
1737639320000|2025-01-23 13:35:20|11400.7|11388.7|11399|11387|11400.7|11388.7|11399|11387|0
1737639330000|2025-01-23 13:35:30|11410.3|11398.3|11414.4|11402.4|11414.4|11402.4|11410.3|11398.3|3
1737639340000|2025-01-23 13:35:40|11416.4|11404.4|11413.6|11401.6|11417.8|11405.8|11413.6|11401.6|0
1737639350000|2025-01-23 13:35:50|11413.3|11401.3|11413.3|11401.3|11413.3|11401.3|11413.3|11401.3|0
1737639360000|2025-01-23 13:36:00|11412.9|11400.9|11418.8|11410.8|11418.8|11410.8|11412.9|11400.9|1
1737639370000|2025-01-23 13:36:10|11424.1|11412.1|11431.1|11423.1|11436.6|11424.6|11424.1|11412.1|4
1737639380000|2025-01-23 13:36:20|11432.5|11420.5|11433.4|11421.4|11433.4|11421.4|11432.5|11420.5|0
1737639390000|2025-01-23 13:36:30|11432.8|11420.8|11434.3|11422.3|11434.3|11422.3|11432.8|11420.8|4
1737639410000|2025-01-23 13:36:50|11434.6|11422.6|11465.9|11453.9|11465.9|11453.9|11434.6|11422.6|2
1737639420000|2025-01-23 13:37:00|11467.4|11455.4|11458.8|11446.8|11467.4|11455.4|11458.8|11446.8|1
1737639430000|2025-01-23 13:37:10|11456.8|11444.8|11451.6|11439.6|11456.8|11444.8|11451.6|11439.6|0
1737639450000|2025-01-23 13:37:30|11450.7|11438.7|11449.6|11437.6|11450.7|11438.7|11448.4|11436.4|0
1737639480000|2025-01-23 13:38:00|11448.9|11436.9|11445.5|11433.5|11448.9|11436.9|11445.5|11433.5|6
1737639510000|2025-01-23 13:38:30|11444.4|11432.4|11450.6|11438.6|11450.6|11438.6|11439|11427|2
1737639520000|2025-01-23 13:38:40|11450.9|11438.9|11450.6|11438.6|11451.6|11439.6|11450.6|11438.6|0
1737639540000|2025-01-23 13:39:00|11451.1|11439.1|11452.6|11440.6|11452.6|11440.6|11451.1|11439.1|0
1737639550000|2025-01-23 13:39:10|11452.5|11440.5|11452.5|11440.5|11452.5|11440.5|11452.5|11440.5|0
1737639580000|2025-01-23 13:39:40|11452.1|11440.1|11452.1|11440.1|11452.1|11440.1|11452.1|11440.1|0
1737639590000|2025-01-23 13:39:50|11448.5|11436.5|11450.3|11438.3|11450.3|11438.3|11448.5|11436.5|0
1737639600000|2025-01-23 13:40:00|11450.6|11438.6|11450.6|11438.6|11450.6|11438.6|11450.6|11438.6|0
1737639610000|2025-01-23 13:40:10|11449.5|11437.5|11449.5|11437.5|11449.5|11437.5|11449.5|11437.5|0
1737639630000|2025-01-23 13:40:30|11450.7|11438.7|11453.5|11441.5|11454.5|11442.5|11450.7|11438.7|0
1737639680000|2025-01-23 13:41:20|11454.9|11442.9|11448.5|11436.5|11454.9|11442.9|11446.6|11434.6|0
1737639690000|2025-01-23 13:41:30|11447.6|11435.6|11441.9|11429.9|11447.6|11435.6|11441.6|11429.6|0
1737639700000|2025-01-23 13:41:40|11441.1|11429.1|11439.1|11427.1|11441.1|11429.1|11439.1|11427.1|0
1737639710000|2025-01-23 13:41:50|11439|11427|11438.6|11426.6|11439|11427|11438.6|11426.6|0
1737639720000|2025-01-23 13:42:00|11438.5|11426.5|11438.1|11426.1|11438.5|11426.5|11438.1|11426.1|0
1737639730000|2025-01-23 13:42:10|11448.8|11436.8|11448.8|11436.8|11448.8|11436.8|11448.8|11436.8|2
1737639750000|2025-01-23 13:42:30|11448|11436|11449.4|11437.4|11450.5|11438.5|11448|11436|0
1737639760000|2025-01-23 13:42:40|11449|11437|11449.4|11437.4|11449.4|11437.4|11444.1|11432.1|1
1737639770000|2025-01-23 13:42:50|11449.1|11437.1|11443.1|11431.1|11449.1|11437.1|11443.1|11431.1|0
1737639780000|2025-01-23 13:43:00|11443.5|11431.5|11451.6|11439.6|11451.6|11439.6|11440.5|11428.5|1
1737639790000|2025-01-23 13:43:10|11451.9|11439.9|11461.5|11449.5|11462.6|11450.6|11451.9|11439.9|1
1737639800000|2025-01-23 13:43:20|11461.8|11449.8|11463.9|11455.9|11466.1|11457.9|11456.6|11446.9|5
1737639810000|2025-01-23 13:43:30|11464.3|11456.3|11464.3|11456.3|11464.3|11456.3|11464.3|11456.3|1
1737639840000|2025-01-23 13:44:00|11466.1|11454.1|11461.6|11455.6|11466.1|11455.6|11461.6|11453.4|0
1737639860000|2025-01-23 13:44:20|11449.6|11437.6|11450.8|11438.8|11450.8|11438.8|11445.4|11433.4|3
1737639870000|2025-01-23 13:44:30|11451.1|11439.1|11448.1|11436.1|11451.1|11439.1|11448|11436|0
1737639880000|2025-01-23 13:44:40|11447.8|11435.8|11447.8|11435.8|11447.8|11435.8|11447.8|11435.8|0
1737639890000|2025-01-23 13:44:50|11447.9|11435.9|11448.8|11436.8|11448.8|11436.8|11447.9|11435.9|0
1737639900000|2025-01-23 13:45:00|11449.3|11437.3|11449.3|11437.3|11452.4|11440.4|11448.3|11436.3|2
1737639910000|2025-01-23 13:45:10|11449|11437|11449.4|11437.4|11449.8|11437.8|11448.3|11436.3|0
1737639920000|2025-01-23 13:45:20|11449.1|11437.1|11447.8|11435.8|11449.1|11437.1|11447.8|11435.8|0
1737639930000|2025-01-23 13:45:30|11447.4|11435.4|11446.4|11434.4|11447.4|11435.4|11446.3|11434.3|0
1737639940000|2025-01-23 13:45:40|11448|11436|11451.1|11439.1|11451.1|11439.1|11448|11436|6
1737639950000|2025-01-23 13:45:50|11451|11439|11451|11439|11451|11439|11451|11439|1
1737639970000|2025-01-23 13:46:10|11451.8|11439.8|11450.2|11438.2|11451.8|11439.8|11450.1|11438.1|0
1737639980000|2025-01-23 13:46:20|11451.6|11439.6|11448.6|11436.6|11452.1|11440.1|11448.6|11436.6|0
1737639990000|2025-01-23 13:46:30|11449.1|11437.1|11449|11437|11449.1|11437.1|11449|11437|0
1737640000000|2025-01-23 13:46:40|11448.6|11436.6|11448.6|11436.6|11448.6|11436.6|11448.6|11436.6|0
1737640010000|2025-01-23 13:46:50|11456.5|11444.5|11455.7|11443.7|11459.2|11447.2|11454.4|11442.4|3
1737640020000|2025-01-23 13:47:00|11456.4|11444.4|11465.4|11453.4|11465.4|11453.4|11456.4|11444.4|1
1737640030000|2025-01-23 13:47:10|11465.7|11453.7|11457.4|11445.4|11465.7|11453.7|11454.1|11442.1|6
1737640040000|2025-01-23 13:47:20|11456.1|11444.1|11458.7|11446.7|11458.7|11446.7|11450.2|11438.2|5
1737640050000|2025-01-23 13:47:30|11458|11446|11472.9|11460.9|11472.9|11460.9|11458|11446|2
1737640060000|2025-01-23 13:47:40|11474.9|11462.9|11473.5|11461.5|11474.9|11462.9|11470.6|11458.6|3
1737640070000|2025-01-23 13:47:50|11473.2|11461.2|11474.1|11462.1|11474.1|11462.1|11473.2|11461.2|0
1737640080000|2025-01-23 13:48:00|11473.6|11461.6|11467.6|11455.6|11473.6|11461.6|11467.6|11455.6|0
1737640090000|2025-01-23 13:48:10|11466.5|11454.5|11466|11454|11466.5|11454.5|11466|11454|0
1737640100000|2025-01-23 13:48:20|11464.1|11452.1|11465|11453|11465|11453|11463.2|11451.2|2
1737640110000|2025-01-23 13:48:30|11464.9|11452.9|11462.5|11450.5|11464.9|11452.9|11462.5|11450.5|0
1737640140000|2025-01-23 13:49:00|11461.9|11449.9|11463.7|11451.7|11464.6|11452.6|11461.7|11449.7|0
1737640150000|2025-01-23 13:49:10|11463.9|11451.9|11465|11453|11465.2|11453.2|11463.9|11451.9|0
1737640170000|2025-01-23 13:49:30|11464.2|11452.2|11464.2|11452.2|11465.2|11453.2|11464.2|11452.2|0
1737640180000|2025-01-23 13:49:40|11466.7|11454.7|11467.1|11455.1|11467.1|11455.1|11466.7|11454.7|0
1737640220000|2025-01-23 13:50:20|11466.2|11454.2|11466.2|11454.2|11466.2|11454.2|11466.2|11454.2|0
1737640230000|2025-01-23 13:50:30|11465.1|11453.1|11464|11452|11465.1|11453.1|11464|11452|0
1737640240000|2025-01-23 13:50:40|11463.6|11451.6|11458.4|11446.4|11463.6|11451.6|11458.4|11446.4|1
1737640250000|2025-01-23 13:50:50|11457.5|11445.5|11449.1|11437.1|11457.5|11445.5|11449.1|11437.1|0
1737640260000|2025-01-23 13:51:00|11444.2|11432.2|11450.4|11438.4|11453|11441|11444.2|11432.2|3
1737640270000|2025-01-23 13:51:10|11451.5|11439.5|11451.9|11439.9|11454.7|11442.7|11450.6|11438.6|1
1737640280000|2025-01-23 13:51:20|11451.6|11439.6|11447.5|11435.5|11451.6|11439.6|11447.1|11435.1|0
1737640290000|2025-01-23 13:51:30|11457.6|11445.6|11461.5|11449.5|11461.5|11449.5|11457.6|11445.6|4
1737640300000|2025-01-23 13:51:40|11461.7|11449.7|11459.2|11447.2|11464.5|11452.5|11459.2|11447.2|6
1737640310000|2025-01-23 13:51:50|11458.7|11446.7|11460.1|11448.1|11460.1|11448.1|11458.7|11446.7|2
1737640320000|2025-01-23 13:52:00|11459.3|11447.3|11447.2|11435.2|11459.3|11447.3|11447.2|11435.2|1
1737640330000|2025-01-23 13:52:10|11447|11435|11451.1|11439.1|11451.1|11439.1|11445.8|11433.8|0
1737640340000|2025-01-23 13:52:20|11452.1|11440.1|11455.8|11443.8|11459.2|11447.2|11450.8|11438.8|4
1737640350000|2025-01-23 13:52:30|11455.3|11443.3|11455|11443|11455.3|11443.3|11455|11443|1
1737640360000|2025-01-23 13:52:40|11454.5|11442.5|11454.1|11442.1|11455.5|11443.5|11450.1|11438.1|0
1737640370000|2025-01-23 13:52:50|11453.8|11441.8|11447.6|11439.6|11453.8|11441.8|11447.6|11438.1|0
1737640380000|2025-01-23 13:53:00|11453.1|11441.1|11451.1|11439.1|11453.1|11441.1|11451.1|11439.1|0
1737640390000|2025-01-23 13:53:10|11454.6|11442.6|11454.1|11442.1|11455.6|11443.6|11454.1|11442.1|2
1737640400000|2025-01-23 13:53:20|11451.9|11443.9|11446.2|11434.2|11451.9|11443.9|11445.9|11433.9|2
1737640410000|2025-01-23 13:53:30|11445.4|11433.4|11441.7|11429.7|11445.6|11433.6|11441.5|11429.5|10
1737640420000|2025-01-23 13:53:40|11444|11432|11445.2|11433.2|11447.8|11435.8|11444|11432|0
1737640430000|2025-01-23 13:53:50|11443|11431|11442|11430|11443|11431|11442|11430|0
1737640440000|2025-01-23 13:54:00|11442.1|11430.1|11442.1|11430.1|11442.1|11430.1|11442.1|11430.1|0
1737640450000|2025-01-23 13:54:10|11441.8|11429.8|11441.5|11429.5|11441.8|11429.8|11441.5|11429.5|0
1737640460000|2025-01-23 13:54:20|11441.7|11429.7|11441.2|11429.2|11441.7|11429.7|11441.2|11429.2|4
1737640470000|2025-01-23 13:54:30|11441.3|11429.3|11444.6|11432.6|11444.6|11432.6|11441.3|11429.3|0
1737640480000|2025-01-23 13:54:40|11443.8|11431.8|11443.8|11431.8|11443.8|11431.8|11443.8|11431.8|0
1737640490000|2025-01-23 13:54:50|11444.6|11432.6|11447.6|11435.6|11447.6|11435.6|11444.6|11432.6|0
1737640500000|2025-01-23 13:55:00|11448.2|11436.2|11447.6|11435.6|11448.7|11436.7|11447.6|11435.6|0
1737640520000|2025-01-23 13:55:20|11448.1|11436.1|11455.1|11447.1|11458.3|11447.1|11448.1|11436.1|1
1737640530000|2025-01-23 13:55:30|11454.3|11446.3|11455.3|11443.3|11456.1|11446.3|11453.1|11441.1|5
1737640540000|2025-01-23 13:55:40|11455.1|11443.1|11452.3|11440.3|11455.1|11443.1|11452.3|11440.3|0
1737640550000|2025-01-23 13:55:50|11450.6|11438.6|11452.9|11440.9|11452.9|11440.9|11450.6|11438.6|2
1737640560000|2025-01-23 13:56:00|11451.9|11439.9|11447.8|11435.8|11451.9|11439.9|11447.8|11435.8|0
1737640570000|2025-01-23 13:56:10|11445.7|11437.7|11449.3|11437.3|11449.3|11437.7|11445.7|11435.1|0
1737640580000|2025-01-23 13:56:20|11448.3|11436.3|11447.6|11435.6|11448.3|11436.3|11447.6|11435.6|0
1737640590000|2025-01-23 13:56:30|11447.9|11435.9|11448.6|11436.6|11448.6|11436.6|11447.9|11435.9|0
1737640600000|2025-01-23 13:56:40|11445.6|11433.6|11445.6|11433.6|11445.6|11433.6|11445.6|11433.6|2
1737640610000|2025-01-23 13:56:50|11447.3|11435.3|11448|11436|11448|11436|11447.2|11435.2|3
1737640620000|2025-01-23 13:57:00|11448.1|11436.1|11451.6|11439.6|11452.1|11440.1|11448|11436|2
1737640630000|2025-01-23 13:57:10|11452|11440|11460.7|11448.7|11460.7|11448.7|11452|11440|0
1737640640000|2025-01-23 13:57:20|11462.5|11450.5|11476.3|11464.3|11476.3|11464.3|11462.5|11450.5|1
1737640650000|2025-01-23 13:57:30|11476.7|11464.7|11477.7|11465.7|11477.7|11465.7|11475.8|11463.8|1
1737640660000|2025-01-23 13:57:40|11476.5|11464.5|11475|11463|11476.5|11464.5|11475|11463|1
1737640670000|2025-01-23 13:57:50|11474.7|11462.7|11477|11465|11477|11465|11474.7|11462.7|0
1737640680000|2025-01-23 13:58:00|11477.3|11465.3|11478.2|11466.2|11478.2|11466.2|11477.3|11465.3|2
1737640690000|2025-01-23 13:58:10|11469.1|11457.1|11464.1|11456.1|11469.1|11457.1|11464.1|11453.8|5
1737640700000|2025-01-23 13:58:20|11466.5|11454.5|11468.3|11456.3|11468.3|11456.6|11464.6|11454.5|4
1737640710000|2025-01-23 13:58:30|11470.2|11458.2|11470.2|11458.2|11470.2|11458.2|11470.2|11458.2|0
1737640720000|2025-01-23 13:58:40|11470|11458|11468.3|11456.3|11470|11458|11468.3|11456.3|0
1737640730000|2025-01-23 13:58:50|11467.7|11455.7|11464.7|11452.7|11467.7|11457.6|11464.7|11452.7|5
1737640740000|2025-01-23 13:59:00|11465|11453|11461|11449|11466.1|11454.7|11459.1|11449|1
1737640750000|2025-01-23 13:59:10|11457.3|11445.3|11454.7|11442.7|11458.5|11446.5|11453|11442.7|2
1737640760000|2025-01-23 13:59:20|11454.6|11442.6|11442.1|11434.1|11454.6|11442.6|11442.1|11431.7|0
1737640770000|2025-01-23 13:59:30|11443.2|11435.2|11447.3|11435.3|11452.2|11440.2|11442.8|11434.7|2
1737640780000|2025-01-23 13:59:40|11448.5|11436.5|11451|11439|11453.8|11444.8|11448.5|11436.5|1
1737640790000|2025-01-23 13:59:50|11451.3|11439.3|11457.1|11445.1|11457.1|11445.1|11451.3|11439.3|5
1737640800000|2025-01-23 14:00:00|11456.7|11444.7|11460.2|11448.2|11460.7|11448.7|11456.7|11444.7|1
1737640810000|2025-01-23 14:00:10|11458|11446|11454.8|11442.8|11458.2|11446.2|11454.8|11442.8|0
1737640820000|2025-01-23 14:00:20|11456.2|11444.2|11450.3|11438.3|11456.2|11444.2|11449.7|11437.7|2
1737640830000|2025-01-23 14:00:30|11451|11439|11449.6|11437.6|11451|11439|11449.6|11437.6|0
1737640840000|2025-01-23 14:00:40|11448.4|11436.4|11446.7|11434.7|11448.4|11436.4|11445.6|11433.6|0
1737640850000|2025-01-23 14:00:50|11447.3|11435.3|11445.2|11433.2|11447.3|11435.3|11445.2|11433.2|0
1737640860000|2025-01-23 14:01:00|11445.1|11433.1|11444.4|11432.4|11446.5|11434.5|11443.7|11431.7|6
1737640870000|2025-01-23 14:01:10|11444.7|11432.7|11440.9|11428.9|11444.7|11432.7|11440.9|11428.9|3
1737640880000|2025-01-23 14:01:20|11440.7|11428.7|11440.9|11428.9|11441.4|11429.4|11440.7|11428.7|3
1737640890000|2025-01-23 14:01:30|11441.2|11429.2|11441.1|11429.1|11441.2|11429.2|11441.1|11429.1|1
1737640900000|2025-01-23 14:01:40|11440.5|11428.5|11438.2|11426.2|11440.5|11428.5|11437.7|11425.7|1
1737640910000|2025-01-23 14:01:50|11438|11426|11437.2|11425.2|11438|11426|11437.2|11425.2|0
1737640920000|2025-01-23 14:02:00|11438.1|11426.1|11443.1|11431.1|11443.1|11431.1|11438.1|11426.1|4
1737640930000|2025-01-23 14:02:10|11444.1|11432.1|11441.3|11429.3|11444.1|11432.1|11441.2|11429.2|4
1737640940000|2025-01-23 14:02:20|11437.6|11425.6|11437|11425|11439.8|11427.8|11437|11425|10
1737640950000|2025-01-23 14:02:30|11436.7|11424.7|11442|11430|11442|11430|11436.7|11424.7|4
1737640960000|2025-01-23 14:02:40|11442.1|11430.1|11442.5|11430.5|11442.5|11430.5|11442|11430|2
1737640970000|2025-01-23 14:02:50|11441.6|11429.6|11441.2|11429.2|11442.6|11430.6|11441.2|11429.2|5
1737640980000|2025-01-23 14:03:00|11440.5|11428.5|11441.3|11429.3|11441.5|11429.5|11440.5|11428.5|0
1737641000000|2025-01-23 14:03:20|11440.8|11428.8|11442.6|11430.6|11442.6|11430.6|11440.8|11428.8|0
1737641020000|2025-01-23 14:03:40|11443.6|11431.6|11443.6|11431.6|11443.6|11431.6|11443.6|11431.6|1
1737641030000|2025-01-23 14:03:50|11444.1|11432.1|11452.7|11440.7|11453.2|11441.2|11444.1|11432.1|1
1737641040000|2025-01-23 14:04:00|11452.8|11440.8|11453.2|11441.2|11453.8|11441.8|11452.8|11440.8|0
1737641050000|2025-01-23 14:04:10|11452.4|11440.4|11452.4|11440.4|11452.4|11440.4|11452.4|11440.4|0
1737641070000|2025-01-23 14:04:30|11451.7|11439.7|11453.3|11441.3|11453.3|11441.3|11451.7|11439.7|1
1737641080000|2025-01-23 14:04:40|11453.8|11441.8|11454.7|11442.7|11454.7|11442.7|11453.8|11441.8|0
1737641090000|2025-01-23 14:04:50|11455.2|11443.2|11462.6|11450.6|11462.7|11450.7|11455.2|11443.2|0
1737641100000|2025-01-23 14:05:00|11462.7|11450.7|11463.1|11451.1|11463.1|11451.1|11461|11449|0
1737641110000|2025-01-23 14:05:10|11463.6|11451.6|11463.6|11451.6|11463.6|11451.6|11463.6|11451.6|0
1737641120000|2025-01-23 14:05:20|11464.1|11452.1|11464.2|11452.2|11464.6|11452.6|11464.1|11452.1|0
1737641130000|2025-01-23 14:05:30|11463.1|11451.1|11461.1|11449.1|11463.1|11451.1|11461.1|11449.1|0
1737641140000|2025-01-23 14:05:40|11460.6|11448.6|11460.1|11448.1|11460.6|11448.6|11460.1|11448.1|0
1737641150000|2025-01-23 14:05:50|11459.6|11447.6|11461.8|11449.8|11462|11450|11454.1|11442.1|1
1737641160000|2025-01-23 14:06:00|11462.6|11450.6|11462.6|11450.6|11462.6|11450.6|11462.6|11450.6|0
1737641170000|2025-01-23 14:06:10|11463.1|11451.1|11465|11453|11465|11453|11463.1|11451.1|0
1737641180000|2025-01-23 14:06:20|11462.3|11450.3|11464.1|11452.1|11464.1|11452.1|11462.3|11450.3|0
1737641190000|2025-01-23 14:06:30|11461.7|11449.7|11463.8|11451.8|11463.8|11451.8|11461.7|11449.7|0
1737641200000|2025-01-23 14:06:40|11464.6|11452.6|11464.6|11452.6|11464.6|11452.6|11464.6|11452.6|0
1737641210000|2025-01-23 14:06:50|11465|11453|11464.6|11456.6|11466.1|11456.6|11464.6|11453|0
1737641220000|2025-01-23 14:07:00|11474.7|11462.7|11471.7|11459.7|11474.7|11462.7|11471.6|11459.6|1
1737641230000|2025-01-23 14:07:10|11472|11460|11475.1|11463.1|11475.1|11463.1|11472|11460|1
1737641240000|2025-01-23 14:07:20|11475.8|11463.8|11495.4|11483.4|11495.4|11483.4|11475.8|11463.8|6
1737641250000|2025-01-23 14:07:30|11495.2|11483.2|11493.4|11481.4|11497.1|11485.1|11493.4|11481.4|2
1737641260000|2025-01-23 14:07:40|11493.8|11481.8|11494.2|11482.2|11494.2|11482.2|11493.8|11481.8|1
1737641280000|2025-01-23 14:08:00|11492.4|11484.4|11488.6|11476.6|11492.4|11484.4|11488.4|11476.4|1
1737641290000|2025-01-23 14:08:10|11489.3|11477.3|11487.8|11479.8|11489.3|11479.8|11487.8|11476.8|0
1737641300000|2025-01-23 14:08:20|11492.1|11484.1|11497.3|11485.3|11497.3|11488.8|11492.1|11484.1|1
1737641310000|2025-01-23 14:08:30|11497.6|11485.6|11484.1|11472.1|11497.6|11485.6|11484.1|11472.1|2
1737641320000|2025-01-23 14:08:40|11483.8|11471.8|11481.1|11469.1|11483.8|11471.8|11476.8|11464.8|0
1737641330000|2025-01-23 14:08:50|11474.6|11462.6|11475.6|11463.6|11475.7|11463.7|11474.6|11462.6|0
1737641340000|2025-01-23 14:09:00|11474.9|11462.9|11475.6|11463.6|11475.6|11463.6|11474.9|11462.9|0
1737641350000|2025-01-23 14:09:10|11477.6|11465.6|11484.9|11472.9|11484.9|11472.9|11477.6|11465.6|4
1737641360000|2025-01-23 14:09:20|11485.8|11473.8|11486.6|11474.6|11486.6|11474.6|11485.8|11473.8|0
1737641370000|2025-01-23 14:09:30|11486.2|11474.2|11483.1|11471.1|11487.7|11475.7|11483.1|11471.1|0
1737641380000|2025-01-23 14:09:40|11481.7|11469.7|11481.1|11469.1|11482.6|11470.6|11481.1|11469.1|0
1737641390000|2025-01-23 14:09:50|11477.4|11465.4|11478.6|11466.6|11479.6|11467.6|11477.4|11465.4|0
1737641400000|2025-01-23 14:10:00|11478.9|11466.9|11473.4|11461.4|11478.9|11466.9|11473.4|11461.4|0
1737641420000|2025-01-23 14:10:20|11472.9|11460.9|11468.7|11456.7|11472.9|11460.9|11467.8|11455.8|0
1737641430000|2025-01-23 14:10:30|11468.3|11456.3|11468.9|11456.9|11469.3|11457.3|11468.3|11456.3|0
1737641440000|2025-01-23 14:10:40|11467.3|11455.3|11465.7|11453.7|11467.3|11455.3|11465.7|11453.7|0
1737641450000|2025-01-23 14:10:50|11465.6|11453.6|11464.7|11452.7|11465.6|11453.6|11464.7|11452.7|0
1737641460000|2025-01-23 14:11:00|11465.3|11453.3|11473.3|11461.3|11482.3|11470.3|11465.3|11453.3|11
1737641470000|2025-01-23 14:11:10|11471.9|11459.9|11472.3|11460.3|11472.4|11460.4|11470.9|11458.9|0
1737641480000|2025-01-23 14:11:20|11473.8|11461.8|11477.7|11465.7|11478.6|11466.6|11473.8|11461.8|1
1737641490000|2025-01-23 14:11:30|11477.3|11465.3|11471.3|11459.3|11477.3|11465.3|11469.3|11457.3|1
1737641500000|2025-01-23 14:11:40|11470.6|11458.6|11470.3|11458.3|11473.1|11461.1|11468.5|11456.5|4
1737641510000|2025-01-23 14:11:50|11470.8|11458.8|11466.1|11454.1|11473.1|11461.1|11465.3|11453.3|1
1737641520000|2025-01-23 14:12:00|11466.5|11454.5|11472|11460|11472|11460|11466.5|11454.5|0
1737641530000|2025-01-23 14:12:10|11472.1|11460.1|11472.7|11460.7|11472.7|11460.7|11472.1|11460.1|0
1737641540000|2025-01-23 14:12:20|11471.7|11459.7|11468.7|11456.7|11471.7|11459.7|11468.7|11456.7|0
1737641550000|2025-01-23 14:12:30|11475.3|11463.3|11468.3|11456.3|11476.4|11464.4|11468.3|11456.3|0
1737641560000|2025-01-23 14:12:40|11468.8|11456.8|11469.6|11457.6|11469.6|11457.6|11468.8|11456.8|0
1737641570000|2025-01-23 14:12:50|11469.2|11457.2|11469.6|11457.6|11469.6|11457.6|11468.3|11456.3|3
1737641580000|2025-01-23 14:13:00|11468.1|11456.1|11489.3|11477.3|11489.3|11477.3|11467.4|11455.4|2
1737641590000|2025-01-23 14:13:10|11488.9|11476.9|11464.1|11452.1|11488.9|11476.9|11464.1|11452.1|3
1737641600000|2025-01-23 14:13:20|11465.4|11453.4|11464.4|11452.4|11465.7|11453.7|11464.4|11452.4|2
1737641610000|2025-01-23 14:13:30|11464.9|11452.9|11463.8|11451.8|11465.6|11453.6|11463.8|11451.8|5
1737641620000|2025-01-23 14:13:40|11464.4|11452.4|11465.2|11453.2|11466.3|11454.3|11464.4|11452.4|5
1737641630000|2025-01-23 14:13:50|11465.4|11453.4|11463.2|11451.2|11466.2|11454.2|11463.2|11451.2|2
1737641640000|2025-01-23 14:14:00|11459.8|11453.8|11461.7|11449.7|11463.1|11453.8|11459.1|11449.7|1
1737641650000|2025-01-23 14:14:10|11461.8|11449.8|11461.7|11449.7|11461.8|11449.8|11461.7|11449.7|0
1737641660000|2025-01-23 14:14:20|11463.4|11451.4|11469.9|11457.9|11470.4|11458.4|11463.4|11451.4|6
1737641670000|2025-01-23 14:14:30|11469.8|11457.8|11467.2|11455.2|11469.8|11457.8|11467.2|11455.2|0
1737641680000|2025-01-23 14:14:40|11466.6|11454.6|11466.6|11454.6|11466.6|11454.6|11466.6|11454.6|0
1737641690000|2025-01-23 14:14:50|11466.3|11454.3|11465.9|11453.9|11466.3|11454.3|11465.9|11453.9|0
1737641700000|2025-01-23 14:15:00|11466.1|11454.1|11466.4|11454.4|11466.4|11454.4|11466.1|11454.1|1
1737641710000|2025-01-23 14:15:10|11466.3|11454.3|11466.3|11454.3|11466.3|11454.3|11466.3|11454.3|1
1737641720000|2025-01-23 14:15:20|11465.9|11453.9|11472.2|11460.2|11472.2|11460.2|11465.9|11453.9|10
1737641730000|2025-01-23 14:15:30|11471.1|11459.1|11476.8|11464.8|11476.8|11464.8|11471.1|11459.1|2
1737641740000|2025-01-23 14:15:40|11475|11463|11475.8|11463.8|11475.8|11463.8|11474.4|11462.4|1
1737641750000|2025-01-23 14:15:50|11476.3|11464.3|11475.2|11463.2|11476.3|11464.3|11475.2|11463.2|1
1737641760000|2025-01-23 14:16:00|11475.6|11463.6|11490.4|11478.4|11490.4|11478.4|11475.6|11463.6|2
1737641770000|2025-01-23 14:16:10|11493.8|11481.8|11494.4|11482.4|11494.4|11482.4|11493.8|11481.8|0
1737641780000|2025-01-23 14:16:20|11495.1|11483.1|11497.4|11485.4|11497.4|11485.4|11495.1|11483.1|0
1737641790000|2025-01-23 14:16:30|11497.9|11485.9|11495.9|11483.9|11497.9|11488.9|11495.9|11483.9|1
1737641800000|2025-01-23 14:16:40|11493.8|11485.8|11497.1|11485.1|11497.1|11485.8|11491.9|11483|2
1737641810000|2025-01-23 14:16:50|11498.4|11486.4|11497.1|11489.1|11498.4|11489.1|11496.9|11484.9|2
1737641820000|2025-01-23 14:17:00|11496.6|11488.6|11497.1|11489.1|11497.1|11489.1|11496.6|11488.6|1
1737641830000|2025-01-23 14:17:10|11506.7|11494.7|11508.2|11496.2|11508.2|11496.2|11506.7|11494.7|7
1737641840000|2025-01-23 14:17:20|11508.8|11496.8|11509.7|11497.7|11509.7|11497.7|11508.8|11496.8|0
1737641850000|2025-01-23 14:17:30|11510.8|11498.8|11510.9|11498.9|11510.9|11498.9|11510.8|11498.8|0
1737641860000|2025-01-23 14:17:40|11510.8|11498.8|11510.8|11498.8|11510.8|11498.8|11510.8|11498.8|0
1737641870000|2025-01-23 14:17:50|11509.8|11497.8|11510.9|11502.9|11510.9|11502.9|11509.8|11497.8|1
1737641880000|2025-01-23 14:18:00|11511.1|11503.1|11511.1|11503.1|11511.1|11503.1|11511.1|11503.1|0
1737641890000|2025-01-23 14:18:10|11510.6|11504.6|11507.6|11495.6|11511.1|11504.6|11501.8|11489.8|13
1737641910000|2025-01-23 14:18:30|11507.4|11495.4|11503.3|11495.3|11507.4|11495.4|11503.3|11492.9|2
1737641920000|2025-01-23 14:18:40|11502.9|11494.9|11512.6|11500.6|11512.6|11500.6|11502.9|11492.8|7
1737641930000|2025-01-23 14:18:50|11512.9|11500.9|11542.1|11530.1|11552.3|11540.3|11512.9|11500.9|21
1737641940000|2025-01-23 14:19:00|11542.4|11530.4|11544.3|11532.3|11545.4|11533.4|11542.4|11530.4|1
1737641950000|2025-01-23 14:19:10|11543.8|11531.8|11545.8|11533.8|11546.6|11534.6|11541.9|11531.8|2
1737641960000|2025-01-23 14:19:20|11546.3|11534.3|11556.2|11544.2|11556.2|11544.2|11546.3|11534.3|0
1737641970000|2025-01-23 14:19:30|11555.2|11543.2|11555.4|11543.4|11555.4|11543.4|11554.7|11542.7|1
1737641980000|2025-01-23 14:19:40|11554.9|11542.9|11545.1|11533.1|11555.1|11543.1|11545.1|11533.1|3
1737641990000|2025-01-23 14:19:50|11544.9|11532.9|11549.6|11537.6|11551.1|11539.1|11543.4|11531.4|1
1737642000000|2025-01-23 14:20:00|11549.4|11537.4|11549.4|11537.4|11549.4|11537.4|11549.4|11537.4|1
1737642010000|2025-01-23 14:20:10|11552.8|11540.8|11548.7|11536.7|11556.9|11544.9|11546|11534|3
1737642020000|2025-01-23 14:20:20|11549.1|11537.1|11562.1|11550.1|11562.1|11550.1|11549.1|11537.1|1
1737642040000|2025-01-23 14:20:40|11562.4|11550.4|11561.9|11549.9|11562.4|11550.4|11561.9|11549.9|3
1737642050000|2025-01-23 14:20:50|11562|11550|11562|11550|11562|11550|11562|11550|0
1737642060000|2025-01-23 14:21:00|11562.8|11550.8|11550.4|11538.4|11562.8|11550.8|11547.6|11535.6|31
1737642070000|2025-01-23 14:21:10|11549.6|11537.6|11547.7|11535.7|11549.6|11537.6|11547.4|11535.4|1
1737642080000|2025-01-23 14:21:20|11548.4|11536.4|11548.2|11536.2|11552.4|11540.4|11548.1|11536.1|0
1737642090000|2025-01-23 14:21:30|11547.6|11535.6|11549.8|11537.8|11552.6|11540.6|11547.6|11535.6|0
1737642100000|2025-01-23 14:21:40|11549.7|11537.7|11547.8|11535.8|11549.7|11537.7|11546.5|11534.5|5
1737642110000|2025-01-23 14:21:50|11547.5|11535.5|11548.1|11536.1|11548.3|11536.3|11547.1|11535.1|0
1737642120000|2025-01-23 14:22:00|11547.8|11535.8|11546.3|11534.3|11547.8|11535.8|11546.3|11534.3|0
1737642130000|2025-01-23 14:22:10|11541.6|11533.6|11554.6|11542.6|11555.3|11543.3|11541.2|11533.2|1
1737642140000|2025-01-23 14:22:20|11552.9|11540.9|11551.6|11539.6|11552.9|11540.9|11548.7|11536.7|1
1737642150000|2025-01-23 14:22:30|11551.2|11539.2|11557.6|11545.6|11558.4|11546.4|11551.2|11539.2|1
1737642160000|2025-01-23 14:22:40|11557.7|11545.7|11558.8|11546.8|11558.8|11546.8|11557.7|11545.7|0
1737642170000|2025-01-23 14:22:50|11558.1|11546.1|11556.6|11544.6|11558.2|11546.2|11556.6|11544.6|1
1737642180000|2025-01-23 14:23:00|11556.2|11544.2|11555.2|11543.2|11556.2|11544.2|11555.2|11543.2|0
1737642190000|2025-01-23 14:23:10|11554.8|11542.8|11550.3|11542.3|11554.8|11542.8|11550.3|11540.9|2
1737642200000|2025-01-23 14:23:20|11548.6|11540.6|11548.6|11540.6|11548.6|11540.6|11548.4|11540.4|2
1737642210000|2025-01-23 14:23:30|11550.7|11538.7|11550.7|11538.7|11550.7|11538.7|11550.7|11538.7|0
1737642220000|2025-01-23 14:23:40|11550.3|11538.3|11550.3|11538.3|11550.3|11538.3|11550.3|11538.3|0
1737642230000|2025-01-23 14:23:50|11548.2|11540.2|11542.7|11530.7|11550.1|11540.2|11541.6|11529.6|2
1737642240000|2025-01-23 14:24:00|11542.6|11530.6|11532.8|11520.8|11542.7|11530.7|11532.8|11520.8|4
1737642250000|2025-01-23 14:24:10|11532.2|11520.2|11533.4|11521.4|11533.4|11521.4|11531.8|11519.8|0
1737642260000|2025-01-23 14:24:20|11533.6|11521.6|11521.3|11509.3|11533.6|11521.6|11521.3|11509.3|4
1737642270000|2025-01-23 14:24:30|11519.1|11511.1|11507.4|11499.4|11519.1|11511.1|11498.1|11486.1|18
1737642280000|2025-01-23 14:24:40|11506.9|11494.9|11505.6|11493.6|11507.2|11495.2|11505.2|11493.2|1
1737642290000|2025-01-23 14:24:50|11506.6|11494.6|11507.6|11495.6|11508.4|11496.4|11506.6|11494.6|0
1737642300000|2025-01-23 14:25:00|11509.8|11497.8|11510.3|11498.3|11512.3|11500.3|11507.4|11495.4|0
1737642310000|2025-01-23 14:25:10|11511.3|11499.3|11511.3|11499.3|11511.3|11499.3|11511.3|11499.3|0
1737642320000|2025-01-23 14:25:20|11511.7|11499.7|11510.7|11498.7|11511.7|11499.7|11510.7|11498.7|0
1737642330000|2025-01-23 14:25:30|11510.8|11498.8|11512.8|11500.8|11512.8|11500.8|11510.8|11498.8|0
1737642340000|2025-01-23 14:25:40|11513.3|11501.3|11518.3|11506.3|11520.3|11508.3|11513.3|11501.3|6
1737642350000|2025-01-23 14:25:50|11520.1|11508.1|11520.1|11508.1|11520.1|11508.1|11520.1|11508.1|1
1737642360000|2025-01-23 14:26:00|11520.3|11508.3|11520.3|11508.3|11520.3|11508.3|11520.3|11508.3|0
1737642370000|2025-01-23 14:26:10|11528.2|11516.2|11533.2|11521.2|11534.3|11522.3|11528.2|11516.2|1
1737642380000|2025-01-23 14:26:20|11532.8|11520.8|11528.3|11516.3|11532.8|11520.8|11528.3|11516.3|1
1737642390000|2025-01-23 14:26:30|11528|11516|11527.8|11515.8|11528.2|11516.2|11527.3|11515.3|2
1737642410000|2025-01-23 14:26:50|11528.2|11516.2|11529.8|11517.8|11529.8|11517.8|11528.2|11516.2|1
1737642420000|2025-01-23 14:27:00|11530.4|11518.4|11536.7|11524.7|11537.3|11525.3|11530.4|11518.4|0
1737642430000|2025-01-23 14:27:10|11536.3|11524.3|11536.2|11524.2|11536.3|11524.3|11536.2|11524.2|0
1737642440000|2025-01-23 14:27:20|11535.9|11523.9|11535.9|11523.9|11535.9|11523.9|11535.9|11523.9|2
1737642450000|2025-01-23 14:27:30|11536.3|11524.3|11536.3|11524.3|11536.3|11524.3|11536.3|11524.3|0
1737642470000|2025-01-23 14:27:50|11542.3|11530.3|11545|11533|11545|11533|11542.3|11530.3|1
1737642480000|2025-01-23 14:28:00|11546.5|11534.5|11545.4|11533.4|11546.5|11534.5|11545.4|11533.4|0
1737642500000|2025-01-23 14:28:20|11537.7|11525.7|11536.3|11524.3|11538.9|11526.9|11536.3|11524.3|15
1737642510000|2025-01-23 14:28:30|11536.4|11524.4|11543.4|11535.4|11548.5|11536.5|11532.9|11520.9|2
1737642530000|2025-01-23 14:28:50|11543|11535|11545.7|11533.7|11545.8|11535|11543|11532.9|1
1737642540000|2025-01-23 14:29:00|11546|11534|11559.8|11547.8|11560.9|11548.9|11542.8|11533.7|9
1737642550000|2025-01-23 14:29:10|11562.3|11550.3|11553.3|11541.3|11562.5|11550.5|11553.3|11541.3|5
1737642560000|2025-01-23 14:29:20|11553.4|11541.4|11555.7|11543.7|11559.8|11547.8|11553.4|11541.4|1
1737642570000|2025-01-23 14:29:30|11553.8|11545.8|11555.7|11543.7|11555.7|11545.8|11553.8|11543.7|0
1737642580000|2025-01-23 14:29:40|11553.8|11545.8|11560.7|11548.7|11560.7|11548.7|11553.8|11545.7|1
1737642600000|2025-01-23 14:30:00|11560.9|11548.9|11562.5|11550.5|11562.5|11550.5|11554.8|11545.9|0
1737642610000|2025-01-23 14:30:10|11562.2|11550.2|11561.2|11553.2|11562.3|11553.9|11561|11550.2|1
1737642620000|2025-01-23 14:30:20|11561.5|11553.5|11567.4|11555.4|11570.7|11561.8|11561.5|11553.5|23
1737642630000|2025-01-23 14:30:30|11568.8|11556.8|11570|11558|11570|11558|11568.8|11556.8|0
1737642640000|2025-01-23 14:30:40|11568.2|11560.2|11565.8|11557.8|11568.7|11560.7|11565.8|11557.8|2
1737642650000|2025-01-23 14:30:50|11566.5|11558.5|11555.3|11543.3|11566.5|11558.5|11555.2|11543.2|4
1737642660000|2025-01-23 14:31:00|11555.2|11543.2|11555.8|11543.8|11556.2|11544.2|11555|11543|0
1737642670000|2025-01-23 14:31:10|11556.4|11548.4|11559.8|11547.8|11560.5|11548.5|11556.4|11547.1|1
1737642680000|2025-01-23 14:31:20|11559.3|11547.3|11559.5|11547.5|11559.5|11548.8|11554.9|11546.9|4
1737642690000|2025-01-23 14:31:30|11559.2|11547.2|11559.2|11547.2|11559.2|11547.2|11559.2|11547.2|0
1737642700000|2025-01-23 14:31:40|11559.7|11547.7|11558.2|11552.2|11559.7|11552.2|11558.2|11547.7|0
1737642710000|2025-01-23 14:31:50|11560.9|11554.9|11567.5|11555.5|11567.8|11555.8|11560.9|11552.7|1
1737642720000|2025-01-23 14:32:00|11567.2|11555.2|11567.4|11555.4|11567.4|11555.4|11567.2|11555.2|0
1737642730000|2025-01-23 14:32:10|11566.7|11554.7|11560.7|11548.7|11566.7|11554.7|11560.7|11548.7|2
1737642740000|2025-01-23 14:32:20|11560.8|11548.8|11561.2|11549.2|11561.2|11549.2|11560.8|11548.8|0
1737642760000|2025-01-23 14:32:40|11561.5|11549.5|11561.2|11549.2|11561.5|11549.5|11560.5|11548.5|0
1737642770000|2025-01-23 14:32:50|11559.8|11547.8|11551.9|11539.9|11559.8|11547.8|11551.9|11539.9|5
1737642780000|2025-01-23 14:33:00|11551.5|11539.5|11553.4|11541.4|11553.4|11541.4|11547.5|11537.7|5
1737642790000|2025-01-23 14:33:10|11552.7|11540.7|11551.9|11539.9|11552.7|11542.2|11546.3|11538.8|1
1737642800000|2025-01-23 14:33:20|11550.5|11538.5|11550.3|11538.3|11550.8|11538.8|11550.2|11538.2|0
1737642810000|2025-01-23 14:33:30|11547.2|11535.2|11547.2|11535.2|11547.2|11535.2|11547.2|11535.2|5
1737642820000|2025-01-23 14:33:40|11546.3|11534.3|11525.2|11513.2|11546.3|11534.3|11524.3|11512.3|5
1737642830000|2025-01-23 14:33:50|11525.7|11513.7|11526.6|11514.6|11527.2|11515.2|11525.7|11513.7|0
1737642840000|2025-01-23 14:34:00|11525|11513|11525.6|11513.6|11527.2|11515.2|11525|11513|0
1737642850000|2025-01-23 14:34:10|11525.4|11513.4|11516.3|11504.3|11525.4|11513.4|11514.1|11502.1|0
1737642860000|2025-01-23 14:34:20|11517.4|11505.4|11511.6|11499.6|11517.4|11505.4|11511.6|11499.6|1
1737642870000|2025-01-23 14:34:30|11509.3|11497.3|11509.3|11497.3|11509.3|11497.3|11509.3|11497.3|0
1737642880000|2025-01-23 14:34:40|11509.8|11501.8|11519.2|11511.2|11519.4|11511.2|11509.8|11501.8|7
1737642900000|2025-01-23 14:35:00|11519.9|11511.9|11519.8|11507.8|11521.6|11511.9|11514.6|11502.6|0
1737642910000|2025-01-23 14:35:10|11519.9|11507.9|11521.3|11509.3|11521.3|11509.3|11519.9|11507.9|0
1737642920000|2025-01-23 14:35:20|11520.8|11508.8|11520.8|11508.8|11520.8|11508.8|11520.8|11508.8|0
1737642930000|2025-01-23 14:35:30|11521.3|11509.3|11537.7|11525.7|11537.7|11525.7|11519.8|11509.3|3
1737642940000|2025-01-23 14:35:40|11538.1|11526.1|11522.8|11510.8|11538.1|11526.1|11522.7|11510.7|2
1737642950000|2025-01-23 14:35:50|11522.6|11510.6|11523.9|11511.9|11523.9|11511.9|11522.3|11510.3|0
1737642960000|2025-01-23 14:36:00|11523.7|11511.7|11526.6|11514.6|11526.6|11514.6|11523.7|11511.7|0
1737642980000|2025-01-23 14:36:20|11527.1|11515.1|11527.1|11515.1|11527.1|11515.1|11527.1|11515.1|0
1737642990000|2025-01-23 14:36:30|11531.2|11519.2|11529.6|11517.6|11531.6|11519.6|11529.4|11517.4|3
1737643020000|2025-01-23 14:37:00|11530.8|11518.8|11534.9|11522.9|11538.7|11526.7|11530.8|11518.8|3
1737643030000|2025-01-23 14:37:10|11536.7|11524.7|11539.3|11527.3|11539.3|11527.3|11536.7|11524.7|0
1737643040000|2025-01-23 14:37:20|11540.6|11528.6|11540.7|11528.7|11540.7|11528.7|11540.6|11528.6|0
1737643050000|2025-01-23 14:37:30|11540.9|11528.9|11545.9|11533.9|11545.9|11533.9|11540.9|11528.9|1
1737643060000|2025-01-23 14:37:40|11545.5|11533.5|11545.5|11533.5|11545.5|11533.5|11545.3|11533.3|1
1737643080000|2025-01-23 14:38:00|11545.7|11533.7|11545.8|11533.8|11545.8|11533.8|11545.7|11533.7|0
1737643090000|2025-01-23 14:38:10|11543.4|11535.4|11542.1|11536.1|11543.4|11536.1|11542.1|11535.4|2
1737643120000|2025-01-23 14:38:40|11542.4|11536.4|11542.4|11536.4|11542.4|11536.4|11542.4|11536.4|0
1737643140000|2025-01-23 14:39:00|11542.1|11536.1|11546.4|11534.4|11546.4|11536.4|11542.1|11534.4|1
1737643150000|2025-01-23 14:39:10|11546.3|11534.3|11543.1|11531.1|11546.3|11534.3|11543.1|11531.1|4
1737643160000|2025-01-23 14:39:20|11543.9|11531.9|11544.6|11532.6|11545.1|11533.1|11543.9|11531.9|0
1737643170000|2025-01-23 14:39:30|11544.3|11532.3|11537.6|11525.6|11544.4|11532.4|11537.4|11525.4|0
1737643180000|2025-01-23 14:39:40|11538|11526|11535.9|11523.9|11544.5|11532.5|11535.7|11523.7|0
1737643190000|2025-01-23 14:39:50|11537.1|11525.1|11536.1|11524.1|11537.1|11525.1|11536.1|11524.1|1
1737643200000|2025-01-23 14:40:00|11535.9|11523.9|11537.2|11529.2|11538.8|11529.3|11535.8|11523.8|7
1737643210000|2025-01-23 14:40:10|11539.2|11527.2|11538.2|11526.2|11539.4|11527.4|11538.2|11526.2|1
1737643220000|2025-01-23 14:40:20|11537.3|11525.3|11536.9|11524.9|11537.3|11525.3|11536.9|11524.9|0
1737643230000|2025-01-23 14:40:30|11536.6|11524.6|11536.6|11524.6|11536.6|11524.6|11536.6|11524.6|0
1737643240000|2025-01-23 14:40:40|11536.7|11524.7|11535.8|11523.8|11536.7|11524.7|11534.7|11522.7|0
1737643250000|2025-01-23 14:40:50|11536.3|11524.3|11538.8|11530.8|11540.7|11530.8|11536.3|11524.3|0
1737643260000|2025-01-23 14:41:00|11555.1|11543.1|11563.3|11551.3|11563.3|11551.3|11555.1|11543.1|4
1737643270000|2025-01-23 14:41:10|11563.8|11551.8|11570.3|11558.3|11570.3|11558.3|11563.8|11551.8|0
1737643280000|2025-01-23 14:41:20|11567.3|11555.3|11560.6|11548.6|11567.3|11555.3|11560.1|11548.1|1
1737643290000|2025-01-23 14:41:30|11558.1|11550.1|11564.4|11552.4|11564.4|11552.4|11557.7|11549.7|4
1737643300000|2025-01-23 14:41:40|11561.4|11549.4|11558.8|11546.8|11561.4|11549.4|11558.8|11546.8|0
1737643320000|2025-01-23 14:42:00|11558|11546|11559.7|11547.7|11559.9|11547.9|11558|11546|0
1737643330000|2025-01-23 14:42:10|11560|11548|11560|11548|11560|11548|11560|11548|0
1737643340000|2025-01-23 14:42:20|11558.9|11546.9|11557.8|11545.8|11558.9|11546.9|11557.8|11545.8|4
1737643350000|2025-01-23 14:42:30|11555.9|11543.9|11555.3|11543.3|11555.9|11543.9|11555.3|11543.3|0
1737643360000|2025-01-23 14:42:40|11555.4|11543.4|11554.9|11542.9|11555.8|11543.8|11554.8|11542.8|0
1737643370000|2025-01-23 14:42:50|11556.3|11544.3|11556.3|11544.3|11556.3|11544.3|11556.3|11544.3|0
1737643380000|2025-01-23 14:43:00|11556|11544|11554|11542|11556|11546.7|11551.5|11541.9|1
1737643390000|2025-01-23 14:43:10|11553.9|11541.9|11553.9|11541.9|11553.9|11541.9|11553.9|11541.9|0
1737643400000|2025-01-23 14:43:20|11548.1|11536.1|11548.1|11536.1|11548.1|11536.1|11548.1|11536.1|0
1737643410000|2025-01-23 14:43:30|11546.5|11534.5|11546.5|11534.5|11546.5|11534.5|11546.5|11534.5|0
1737643420000|2025-01-23 14:43:40|11547|11535|11534.2|11522.2|11548.5|11536.5|11534.2|11522.2|2
1737643430000|2025-01-23 14:43:50|11531.6|11519.6|11538.2|11526.2|11539.6|11527.6|11531.6|11519.6|2
1737643440000|2025-01-23 14:44:00|11537.1|11525.1|11546.1|11534.1|11546.8|11534.8|11537.1|11525.1|1
1737643450000|2025-01-23 14:44:10|11546.8|11534.8|11547.7|11535.7|11547.7|11535.7|11546.3|11534.3|1
1737643460000|2025-01-23 14:44:20|11550.2|11538.2|11550.1|11538.1|11550.2|11538.2|11549.9|11537.9|0
1737643470000|2025-01-23 14:44:30|11550.4|11538.4|11548.8|11536.8|11552.6|11540.6|11548.8|11536.8|0
1737643480000|2025-01-23 14:44:40|11550.1|11538.1|11550.1|11538.1|11550.1|11538.1|11550.1|11538.1|0
1737643490000|2025-01-23 14:44:50|11551.7|11539.7|11549.7|11537.7|11551.7|11539.7|11549.7|11537.7|0
1737643500000|2025-01-23 14:45:00|11550.1|11538.1|11546.4|11534.4|11552.4|11540.4|11546.4|11534.4|2
1737643510000|2025-01-23 14:45:10|11546.3|11534.3|11546.3|11534.3|11546.4|11534.4|11542.3|11532.9|4
1737643520000|2025-01-23 14:45:20|11546.5|11534.5|11546.7|11534.7|11546.7|11534.7|11546.5|11534.5|0
1737643530000|2025-01-23 14:45:30|11544.2|11536.2|11544.2|11536.2|11544.2|11536.2|11544.2|11536.2|2
1737643540000|2025-01-23 14:45:40|11543|11535|11542.8|11534.8|11548.5|11536.5|11542.8|11534.8|7
1737643550000|2025-01-23 14:45:50|11542.3|11534.3|11540.3|11532.3|11542.3|11534.3|11540.3|11532.3|1
1737643560000|2025-01-23 14:46:00|11544.1|11532.1|11547.8|11535.8|11549.3|11537.3|11544.1|11532.1|5
1737643570000|2025-01-23 14:46:10|11544.8|11532.8|11537.6|11525.6|11544.8|11532.8|11537.6|11525.6|22
1737643580000|2025-01-23 14:46:20|11538.3|11526.3|11539.4|11527.4|11552.8|11540.8|11538.3|11526.3|10
1737643590000|2025-01-23 14:46:30|11539.6|11527.6|11538.1|11526.1|11539.6|11527.6|11538.1|11526.1|0
1737643600000|2025-01-23 14:46:40|11537.7|11525.7|11537.7|11525.7|11537.7|11525.7|11537.7|11525.7|0
1737643610000|2025-01-23 14:46:50|||||||||2
1737643620000|2025-01-23 14:47:00|11536.9|11524.9|11538.3|11530.3|11540.8|11530.3|11536.9|11524.9|2
1737643630000|2025-01-23 14:47:10|11546.8|11534.8|11546.5|11534.5|11549.3|11537.3|11546.2|11534.2|7
1737643640000|2025-01-23 14:47:20|11546.2|11534.2|11545.8|11533.8|11546.5|11536.3|11544.1|11533.8|0
1737643650000|2025-01-23 14:47:30|11544|11536|11544|11536|11544|11536|11544|11536|0
1737643660000|2025-01-23 14:47:40|11544.1|11536.1|11549.3|11537.3|11550.8|11538.8|11544.1|11534.1|2
1737643670000|2025-01-23 14:47:50|||||||||1
1737643680000|2025-01-23 14:48:00|11549.2|11537.2|11549.5|11537.5|11549.8|11537.8|11548.6|11536.6|0
1737643690000|2025-01-23 14:48:10|11549.3|11537.3|11549|11537|11549.3|11537.3|11549|11537|0
1737643700000|2025-01-23 14:48:20|11549.1|11537.1|11553.2|11541.2|11553.9|11541.9|11547.7|11537.1|3
1737643710000|2025-01-23 14:48:30|11553.3|11541.3|11548.2|11540.2|11554.3|11542.3|11547.8|11538.3|0
1737643720000|2025-01-23 14:48:40|11547.4|11539.4|11547.4|11539.4|11547.4|11539.4|11547.4|11539.4|0
1737643730000|2025-01-23 14:48:50|11545.8|11539.8|11544.6|11538.6|11545.8|11539.8|11544.6|11538.6|0
1737643740000|2025-01-23 14:49:00|11546.2|11540.2|11547.1|11539.1|11547.1|11541.1|11546.2|11539.1|3
1737643750000|2025-01-23 14:49:10|11551.8|11539.8|11550.9|11538.9|11551.8|11539.8|11550.4|11538.4|1
1737643760000|2025-01-23 14:49:20|11550.2|11538.2|11541.6|11529.6|11550.2|11538.2|11541.1|11529.1|11
1737643770000|2025-01-23 14:49:30|11541.2|11529.2|11541.2|11529.2|11541.3|11529.3|11541.2|11529.2|1
1737643780000|2025-01-23 14:49:40|11540.9|11528.9|11546.6|11540.6|11551.1|11540.6|11540.9|11528.9|1
1737643790000|2025-01-23 14:49:50|11545.1|11539.1|11547.6|11535.6|11547.6|11539.1|11545.1|11535.6|1
1737643800000|2025-01-23 14:50:00|11547.9|11535.9|11546.2|11538.2|11547.9|11538.2|11546.2|11535.9|0
1737643810000|2025-01-23 14:50:10|||||||||3
1737643830000|2025-01-23 14:50:30|11546.3|11538.3|11545.6|11537.6|11546.3|11538.3|11545.6|11537.6|1
1737643840000|2025-01-23 14:50:40|11542.3|11530.3|11542.2|11530.2|11542.8|11530.8|11541.3|11529.3|0
1737643850000|2025-01-23 14:50:50|11544.1|11532.1|11543.9|11535.9|11546.2|11536.4|11543.9|11532.1|0
1737643860000|2025-01-23 14:51:00|11544.1|11536.1|11542.6|11530.6|11544.4|11536.4|11536.6|11529.3|4
1737643870000|2025-01-23 14:51:10|11541.2|11533.2|11539.3|11527.3|11543.4|11533.6|11533.2|11524.4|10
1737643880000|2025-01-23 14:51:20|11540.2|11528.2|11534.8|11526.8|11541.2|11529.2|11534.8|11523.8|0
1737643890000|2025-01-23 14:51:30|11536.9|11524.9|11536.2|11524.2|11537.4|11525.4|11536.2|11524.2|3
1737643910000|2025-01-23 14:51:50|11537.2|11525.2|11537.8|11525.8|11537.8|11525.8|11537.2|11525.2|4
1737643920000|2025-01-23 14:52:00|11537.4|11525.4|11516.7|11510.7|11537.4|11525.7|11516.7|11508.6|14
1737643930000|2025-01-23 14:52:10|11521.8|11509.8|11531.3|11519.3|11531.3|11519.3|11521.8|11509.8|12
1737643940000|2025-01-23 14:52:20|11530.9|11518.9|11531.8|11519.8|11533.3|11522.6|11529.1|11517.1|0
1737643950000|2025-01-23 14:52:30|11530.9|11518.9|11530.9|11518.9|11530.9|11518.9|11530.9|11518.9|0
1737643960000|2025-01-23 14:52:40|11530.6|11518.6|11525.8|11513.8|11530.6|11518.6|11525.8|11513.8|1
1737643980000|2025-01-23 14:53:00|11525.4|11513.4|11518.7|11510.7|11525.4|11513.4|11518.3|11508.3|11
1737643990000|2025-01-23 14:53:10|11517.8|11511.8|11517.8|11511.8|11517.8|11511.8|11517.8|11511.8|0
1737644000000|2025-01-23 14:53:20|11518.4|11512.4|11518.3|11510.3|11520.4|11512.4|11518.3|11508.4|1
1737644010000|2025-01-23 14:53:30|11520.4|11508.4|11520.4|11508.4|11520.4|11508.4|11520.4|11508.4|0
1737644020000|2025-01-23 14:53:40|11518.6|11510.6|11518.3|11510.3|11518.6|11510.6|11518.3|11510.3|0
1737644030000|2025-01-23 14:53:50|11531.4|11519.4|11530.8|11518.8|11531.4|11519.4|11529.9|11517.9|1
1737644040000|2025-01-23 14:54:00|11529.9|11517.9|11531.4|11519.4|11531.4|11519.4|11529.9|11517.9|0
1737644050000|2025-01-23 14:54:10|11529.3|11521.3|11530.1|11522.1|11530.1|11522.1|11529.3|11521.3|1
1737644060000|2025-01-23 14:54:20|11529.5|11523.5|11540.7|11528.7|11540.7|11528.7|11529.5|11523.5|1
1737644070000|2025-01-23 14:54:30|11540.3|11528.3|11543.8|11531.8|11543.9|11531.9|11540.3|11528.3|1
1737644080000|2025-01-23 14:54:40|11543.7|11531.7|11543.7|11531.7|11543.7|11531.7|11543.7|11531.7|0
1737644090000|2025-01-23 14:54:50|11543|11531|11544.7|11532.7|11544.7|11532.7|11543|11531|0
1737644100000|2025-01-23 14:55:00|11544.3|11532.3|11542.5|11530.5|11544.3|11532.3|11542.4|11530.4|0
1737644110000|2025-01-23 14:55:10|11543.8|11531.8|11542|11530|11543.8|11531.8|11542|11530|0
1737644130000|2025-01-23 14:55:30|11537.9|11525.9|11533.4|11521.4|11537.9|11525.9|11533.4|11521.4|3
1737644140000|2025-01-23 14:55:40|11532.8|11520.8|11531.3|11519.3|11533.3|11521.3|11531.3|11519.3|0
1737644150000|2025-01-23 14:55:50|11531|11519|11526|11520|11531|11520|11525.5|11518.5|0
1737644160000|2025-01-23 14:56:00|11525.9|11519.9|11526.1|11518.1|11526.8|11519.9|11525.3|11518.1|1
1737644170000|2025-01-23 14:56:10|11524.5|11516.5|11524.5|11516.5|11524.5|11516.5|11524.5|11516.5|0
1737644180000|2025-01-23 14:56:20|11526.7|11514.7|11525.9|11513.9|11526.7|11514.7|11525.9|11513.9|0
1737644190000|2025-01-23 14:56:30|11526.3|11514.3|11524.5|11516.5|11526.3|11516.7|11524.5|11514.3|0
1737644200000|2025-01-23 14:56:40|11524.7|11516.7|11524.5|11518.5|11525|11518.5|11524.5|11516.7|1
1737644210000|2025-01-23 14:56:50|11524|11512|11530.5|11518.5|11534.9|11522.9|11524|11512|8
1737644220000|2025-01-23 14:57:00|11533.4|11521.4|11536.3|11524.3|11536.8|11524.8|11533.4|11521.4|0
1737644230000|2025-01-23 14:57:10|11538|11526|11536.9|11524.9|11539|11527|11536.9|11524.9|1
1737644240000|2025-01-23 14:57:20|11537.5|11525.5|11542|11530|11547.3|11538.2|11537.5|11525.5|3
1737644250000|2025-01-23 14:57:30|11542.4|11530.4|11542.3|11530.3|11542.4|11530.4|11542.3|11530.3|0
1737644260000|2025-01-23 14:57:40|11540.3|11528.3|11544.5|11532.5|11544.5|11532.5|11539.2|11527.2|0
1737644270000|2025-01-23 14:57:50|11544.7|11532.7|11544.7|11532.7|11544.7|11532.7|11544.7|11532.7|0
1737644280000|2025-01-23 14:58:00|11545.4|11533.4|11564.5|11556.5|11566.4|11556.5|11543.5|11533.4|3
1737644290000|2025-01-23 14:58:10|11564.7|11556.7|11568.4|11556.4|11571.3|11559.3|11564.7|11556.4|1
1737644300000|2025-01-23 14:58:20|11568|11556|11564.2|11552.2|11568|11556|11564.2|11552.2|1
1737644310000|2025-01-23 14:58:30|11564.5|11552.5|11564.7|11552.7|11564.7|11552.7|11564.5|11552.5|0
1737644320000|2025-01-23 14:58:40|11565|11553|11559.5|11551.5|11565|11553|11559.5|11551.5|1
1737644330000|2025-01-23 14:58:50|11559.2|11551.2|11550|11538|11559.2|11551.2|11549.2|11537.2|2
1737644340000|2025-01-23 14:59:00|11550.4|11538.4|11546.5|11534.5|11550.4|11538.4|11546.5|11534.5|0
1737644350000|2025-01-23 14:59:10|11544.7|11536.7|11539.8|11527.8|11552.2|11540.2|11539.7|11527.7|5
1737644360000|2025-01-23 14:59:20|11537.9|11525.9|11535.2|11523.2|11537.9|11525.9|11534.4|11522.4|0
1737644370000|2025-01-23 14:59:30|11535.3|11523.3|11545.9|11533.9|11546.3|11534.3|11535.3|11523.3|0
1737644380000|2025-01-23 14:59:40|11545.2|11533.2|11546.8|11534.8|11546.8|11534.8|11545.2|11533.2|0
1737644390000|2025-01-23 14:59:50|11547.3|11535.3|11547.5|11535.5|11547.5|11535.5|11547.3|11535.3|0
1737644400000|2025-01-23 15:00:00|11545.7|11537.7|11559.3|11547.3|11559.9|11547.9|11545.5|11537.5|7
1737644410000|2025-01-23 15:00:10|11559.4|11547.4|11561.2|11549.2|11561.2|11549.2|11559.4|11547.4|0
1737644420000|2025-01-23 15:00:20|11559.3|11547.3|11559.3|11547.3|11559.3|11547.3|11559.3|11547.3|0
1737644430000|2025-01-23 15:00:30|11559.7|11547.7|11565.5|11553.5|11565.5|11553.5|11559.7|11547.7|9
1737644440000|2025-01-23 15:00:40|11566.3|11554.3|11580.5|11568.5|11580.5|11568.5|11566.3|11554.3|4
1737644450000|2025-01-23 15:00:50|11582|11570|11592.8|11580.8|11592.8|11580.8|11582|11570|7
1737644460000|2025-01-23 15:01:00|11590.5|11582.5|11588.3|11576.3|11590.5|11582.5|11588.3|11576.3|0
1737644470000|2025-01-23 15:01:10|11583.8|11571.8|11581.7|11569.7|11583.8|11571.8|11581.7|11569.7|3
1737644480000|2025-01-23 15:01:20|11576.2|11564.2|11566.5|11554.5|11578.8|11566.8|11562.2|11550.2|5
1737644490000|2025-01-23 15:01:30|11568.8|11556.8|11571.8|11559.8|11577.8|11565.8|11568.7|11556.7|3
1737644500000|2025-01-23 15:01:40|11574|11562|11579.3|11567.3|11579.8|11567.8|11574|11562|0
1737644510000|2025-01-23 15:01:50|11582.6|11570.6|11580.9|11568.9|11582.6|11570.6|11580.9|11568.9|2
1737644520000|2025-01-23 15:02:00|11580|11568|11571.9|11559.9|11580|11568|11570.8|11559.9|2
1737644530000|2025-01-23 15:02:10|11573.4|11567.4|11577.8|11565.8|11581.5|11569.5|11572.8|11560.8|131
1737644540000|2025-01-23 15:02:20|11576.4|11564.4|11579.5|11567.5|11579.5|11567.5|11573.9|11561.9|3
1737644550000|2025-01-23 15:02:30|11580.1|11568.1|11580.1|11568.1|11580.1|11568.1|11580.1|11568.1|0
1737644560000|2025-01-23 15:02:40|11578.4|11570.4|11584|11576|11584|11576|11576.5|11570.4|2
1737644570000|2025-01-23 15:02:50|11584.2|11576.2|11584.4|11576.4|11584.5|11576.5|11584.2|11576.2|1
1737644580000|2025-01-23 15:03:00|11586.3|11578.3|11582.4|11570.4|11589.5|11578.3|11582.4|11570.4|2
1737644590000|2025-01-23 15:03:10|11573.2|11561.2|11573.4|11561.4|11573.4|11561.4|11573.2|11561.2|0
1737644610000|2025-01-23 15:03:30|11573.2|11561.2|11570.4|11562.4|11573.2|11562.4|11570.4|11560.3|0
1737644620000|2025-01-23 15:03:40|11570|11562|11573.2|11561.2|11573.3|11562|11570|11560.3|1
1737644630000|2025-01-23 15:03:50|11573|11561|11572.5|11560.5|11573|11561|11571.9|11559.9|0
1737644640000|2025-01-23 15:04:00|11572.7|11560.7|11571.7|11559.7|11572.7|11560.7|11571.7|11559.7|4
1737644650000|2025-01-23 15:04:10|11569.8|11561.8|11561.7|11549.7|11569.8|11561.8|11561.7|11549.7|1
1737644660000|2025-01-23 15:04:20|11557.9|11549.9|11555.3|11543.3|11557.9|11550.4|11553.8|11543.3|1
1737644670000|2025-01-23 15:04:30|11555|11543|11555|11543|11555.2|11543.2|11555|11543|2
1737644680000|2025-01-23 15:04:40|11556.2|11544.2|11544.4|11532.4|11556.5|11544.5|11544.4|11532.4|6
1737644690000|2025-01-23 15:04:50|11543.4|11531.4|11532.8|11520.8|11543.4|11531.7|11532.5|11520.5|2
1737644700000|2025-01-23 15:05:00|11533.3|11521.3|11540.1|11528.1|11544|11532|11533.3|11521.3|5
1737644710000|2025-01-23 15:05:10|11540.8|11528.8|11529.4|11517.4|11541.1|11529.1|11529.4|11517.4|2
1737644720000|2025-01-23 15:05:20|11529.8|11517.8|11530|11518|11530.1|11518.1|11529.8|11517.8|0
1737644730000|2025-01-23 15:05:30|11530.6|11518.6|11531.6|11519.6|11532.9|11520.9|11530.6|11518.6|2
1737644740000|2025-01-23 15:05:40|11531.9|11519.9|11546.9|11534.9|11546.9|11534.9|11526|11517.8|2
1737644750000|2025-01-23 15:05:50|11549.5|11537.5|11535.3|11523.3|11549.5|11537.5|11535|11523|3
1737644760000|2025-01-23 15:06:00|11535.6|11523.6|11540.1|11528.1|11540.1|11528.1|11535.5|11523.5|4
1737644770000|2025-01-23 15:06:10|11542.9|11530.9|11547.5|11535.5|11547.5|11535.5|11542.9|11530.9|0
1737644780000|2025-01-23 15:06:20|11548|11536|11532.1|11520.1|11548|11536|11532.1|11520.1|3
1737644790000|2025-01-23 15:06:30|11532.3|11520.3|11532.1|11520.1|11532.6|11520.6|11531.6|11519.6|0
1737644800000|2025-01-23 15:06:40|11532.9|11520.9|11535.8|11523.8|11535.8|11523.8|11532.9|11520.9|0
1737644810000|2025-01-23 15:06:50|11543.1|11531.1|11542.9|11530.9|11543.1|11531.1|11542|11530|5
1737644820000|2025-01-23 15:07:00|11544.4|11532.4|11538.9|11526.9|11544.4|11532.4|11538.9|11526.9|3
1737644830000|2025-01-23 15:07:10|11538.4|11526.4|11538.4|11526.4|11538.4|11526.4|11538.4|11526.4|0
1737644840000|2025-01-23 15:07:20|11531.5|11519.5|11535.2|11523.2|11535.2|11523.2|11531.4|11519.4|3
1737644850000|2025-01-23 15:07:30|11535.6|11523.6|11544|11532|11544.1|11532.1|11528.5|11516.5|8
1737644860000|2025-01-23 15:07:40|11544.9|11532.9|11548.1|11536.1|11551.1|11539.1|11544.9|11532.9|7
1737644870000|2025-01-23 15:07:50|11548.9|11536.9|11552.6|11540.6|11552.7|11540.7|11548.9|11536.9|5
1737644880000|2025-01-23 15:08:00|11552.2|11540.2|11546.6|11534.6|11552.6|11540.6|11546.6|11534.6|3
1737644890000|2025-01-23 15:08:10|11547.2|11535.2|11546.4|11534.4|11547.2|11535.2|11546.2|11534.2|0
1737644900000|2025-01-23 15:08:20|11547.5|11535.5|11538.2|11526.2|11547.5|11535.5|11538.2|11526.2|0
1737644910000|2025-01-23 15:08:30|11537.4|11525.4|11537.6|11525.6|11537.6|11525.6|11537.4|11525.4|3
1737644920000|2025-01-23 15:08:40|11537.2|11525.2|11533.7|11521.7|11537.2|11525.2|11533.7|11521.7|0
1737644930000|2025-01-23 15:08:50|11532.6|11520.6|11533|11521|11533|11521|11532.6|11520.6|1
1737644940000|2025-01-23 15:09:00|11533.7|11521.7|11534.3|11522.3|11534.3|11522.3|11532|11520|2
1737644950000|2025-01-23 15:09:10|11533.5|11521.5|11548.3|11536.3|11550.4|11538.4|11533.5|11521.5|4
1737644960000|2025-01-23 15:09:20|11547.9|11535.9|11556.3|11544.3|11556.3|11544.3|11546.3|11534.3|0
1737644970000|2025-01-23 15:09:30|11557.8|11545.8|11556.5|11544.5|11557.8|11545.8|11556.5|11544.5|2
1737644980000|2025-01-23 15:09:40|11556.6|11544.6|11556|11544|11557|11545|11556|11544|0
1737644990000|2025-01-23 15:09:50|11555.8|11543.8|11555.6|11543.6|11555.8|11543.8|11555.6|11543.6|2
1737645000000|2025-01-23 15:10:00|11556|11544|11556.3|11544.3|11556.3|11544.3|11555.8|11543.8|0
1737645010000|2025-01-23 15:10:10|11555.9|11543.9|11555.9|11543.9|11555.9|11543.9|11555.9|11543.9|0
1737645030000|2025-01-23 15:10:30|11555.5|11543.5|11553.4|11545.4|11555.5|11545.4|11553.4|11543.5|0
1737645040000|2025-01-23 15:10:40|11555.3|11543.3|11557|11551|11558.9|11551|11555.3|11543.3|3
1737645050000|2025-01-23 15:10:50|11566.5|11554.5|11560.9|11548.9|11566.6|11554.6|11560.9|11548.9|4
1737645060000|2025-01-23 15:11:00|11559.7|11547.7|11571.7|11559.7|11571.9|11559.9|11558.6|11546.6|0
1737645070000|2025-01-23 15:11:10|11563.9|11551.9|11564.5|11552.5|11564.5|11552.5|11555.1|11543.1|4
1737645080000|2025-01-23 15:11:20|11562.6|11550.6|11564.6|11552.6|11564.9|11552.9|11562.5|11550.5|1
1737645090000|2025-01-23 15:11:30|11565.5|11553.5|11567.2|11555.2|11567.2|11555.2|11565.5|11553.5|1
1737645100000|2025-01-23 15:11:40|11568.1|11556.1|11573.5|11565.5|11575|11565.5|11568.1|11556.1|0
1737645110000|2025-01-23 15:11:50|11573.6|11565.6|11577.4|11565.4|11577.4|11566.4|11572.4|11564.2|1
1737645120000|2025-01-23 15:12:00|11578.1|11566.1|11569|11557|11578.1|11566.1|11569|11557|5
1737645130000|2025-01-23 15:12:10|11568.7|11556.7|11568.4|11556.4|11568.7|11556.7|11568.2|11556.2|0
1737645140000|2025-01-23 15:12:20|11572.5|11560.5|11570.9|11558.9|11572.5|11560.5|11570.2|11558.2|5
1737645150000|2025-01-23 15:12:30|11570.1|11558.1|11568.4|11556.4|11570.1|11558.1|11568.2|11556.2|0
1737645160000|2025-01-23 15:12:40|11568.2|11556.2|11567.7|11555.7|11568.4|11556.4|11567.7|11555.7|0
1737645170000|2025-01-23 15:12:50|11567.5|11555.5|11567.1|11555.1|11567.5|11555.5|11567.1|11555.1|0
1737645180000|2025-01-23 15:13:00|11566.1|11554.1|11563.9|11551.9|11566.1|11554.1|11563.9|11551.9|4
1737645190000|2025-01-23 15:13:10|11563.6|11551.6|11559.1|11547.1|11563.6|11551.6|11559.1|11547.1|1
1737645200000|2025-01-23 15:13:20|11559|11547|11559|11547|11559|11547|11559|11547|0
1737645220000|2025-01-23 15:13:40|11558.5|11546.5|11554.5|11542.5|11558.5|11546.5|11554.5|11542.5|0
1737645230000|2025-01-23 15:13:50|11553.9|11541.9|11545.7|11533.7|11554|11542|11545.7|11533.7|1
1737645240000|2025-01-23 15:14:00|11546.6|11534.6|11545.2|11537.2|11546.6|11537.2|11545.2|11534.6|0
1737645250000|2025-01-23 15:14:10|11546.7|11538.7|11551.5|11539.5|11551.9|11539.9|11546.7|11538.7|4
1737645260000|2025-01-23 15:14:20|11550.5|11538.5|11544.1|11532.1|11550.5|11538.5|11544|11532|1
1737645270000|2025-01-23 15:14:30|11543.7|11531.7|11532.5|11520.5|11543.7|11531.7|11532.5|11520.5|1
1737645290000|2025-01-23 15:14:50|11533|11521|11534.1|11522.1|11534.1|11522.1|11533|11521|1
1737645300000|2025-01-23 15:15:00|11534.9|11522.9|11539.5|11527.5|11539.5|11527.5|11534.9|11522.9|1
1737645310000|2025-01-23 15:15:10|11538.7|11526.7|11537.5|11525.5|11538.7|11526.7|11537.5|11525.5|0
1737645320000|2025-01-23 15:15:20|11537.4|11525.4|11536.5|11524.5|11537.4|11525.4|11536.5|11524.5|2
1737645340000|2025-01-23 15:15:40|11540.6|11528.6|11542.5|11530.5|11542.5|11530.5|11540.6|11528.6|0
1737645350000|2025-01-23 15:15:50|11542.1|11530.1|11540|11528|11542.1|11530.1|11540|11528|0
1737645360000|2025-01-23 15:16:00|11540.1|11528.1|11537.8|11525.8|11540.1|11528.1|11536.3|11524.3|0
1737645380000|2025-01-23 15:16:20|11545.5|11533.5|11543|11531|11545.5|11533.5|11543|11531|3
1737645390000|2025-01-23 15:16:30|11542.6|11530.6|11541.7|11529.7|11542.6|11530.6|11541.7|11529.7|2
1737645400000|2025-01-23 15:16:40|11540.2|11528.2|11540.2|11528.2|11540.2|11528.2|11540.2|11528.2|1
1737645410000|2025-01-23 15:16:50|11540.1|11528.1|11539.7|11527.7|11540.1|11528.1|11539.7|11527.7|0
1737645430000|2025-01-23 15:17:10|11540.6|11528.6|11539.1|11527.1|11540.6|11528.6|11539.1|11527.1|1
1737645440000|2025-01-23 15:17:20|11534.2|11522.2|11534.2|11522.2|11534.2|11522.2|11534.2|11522.2|1
1737645450000|2025-01-23 15:17:30|11534.5|11522.5|11533.7|11521.7|11534.6|11522.6|11533.7|11521.7|0
1737645460000|2025-01-23 15:17:40|11532.7|11520.7|11532.4|11520.4|11532.7|11520.7|11532.4|11520.4|0
1737645480000|2025-01-23 15:18:00|11533.9|11521.9|11532.4|11520.4|11534.4|11522.4|11532.4|11520.4|0
1737645500000|2025-01-23 15:18:20|11532.2|11520.2|11532.2|11520.2|11532.9|11520.9|11532.2|11520.2|2
1737645510000|2025-01-23 15:18:30|11531.9|11519.9|11535.2|11527.2|11535.2|11527.2|11531.9|11519.9|0
1737645520000|2025-01-23 15:18:40|11534.5|11528.5|11538.5|11526.5|11538.5|11528.9|11534.5|11526.5|3
1737645530000|2025-01-23 15:18:50|11538.2|11526.2|11532.5|11520.5|11538.2|11526.2|11532.5|11520.5|0
1737645540000|2025-01-23 15:19:00|11528|11516|11525.1|11513.1|11528.1|11516.1|11525.1|11513.1|0
1737645550000|2025-01-23 15:19:10|11524.7|11512.7|11527|11515|11527|11515|11521.7|11511.1|4
1737645560000|2025-01-23 15:19:20|11526.7|11514.7|11527|11515|11527|11515|11525.5|11513.5|0
1737645570000|2025-01-23 15:19:30|11527.9|11515.9|11527.9|11515.9|11527.9|11515.9|11527.9|11515.9|0
1737645580000|2025-01-23 15:19:40|11528|11516|11528.2|11516.2|11528.6|11516.6|11527.2|11515.2|0
1737645590000|2025-01-23 15:19:50|11529.2|11517.2|11532.8|11520.8|11532.8|11520.8|11529.2|11517.2|1
1737645600000|2025-01-23 15:20:00|11532.7|11520.7|11531.2|11519.2|11532.8|11520.8|11531.2|11519.2|1
1737645610000|2025-01-23 15:20:10|11531|11519|11526.8|11518.8|11531.1|11519.1|11526.8|11517|0
1737645620000|2025-01-23 15:20:20|11525|11517|11503.8|11495.8|11526.8|11517|11503.8|11495.8|16
1737645630000|2025-01-23 15:20:30|11503.5|11495.5|11503.7|11495.7|11510.5|11498.5|11503.5|11492.2|6
1737645640000|2025-01-23 15:20:40|11501.4|11489.4|11501.1|11489.1|11503.2|11491.2|11501.1|11489.1|1
1737645650000|2025-01-23 15:20:50|11500.9|11488.9|11504.4|11492.4|11512.3|11500.3|11500.9|11488.9|6
1737645660000|2025-01-23 15:21:00|11504|11492|11500|11488|11504|11492|11498.7|11486.7|5
1737645670000|2025-01-23 15:21:10|11500.2|11488.2|11510.3|11498.3|11512.3|11500.3|11500.2|11488.2|3
1737645680000|2025-01-23 15:21:20|11510|11498|11505.7|11493.7|11510|11498|11502.7|11490.7|1
1737645690000|2025-01-23 15:21:30|11503.5|11491.5|11494.2|11482.2|11503.5|11491.5|11490.3|11478.3|0
1737645700000|2025-01-23 15:21:40|11493.7|11481.7|11458.9|11452.9|11493.7|11481.7|11458.9|11448.1|4
1737645710000|2025-01-23 15:21:50|11464|11452|11462.4|11454.4|11464.9|11454.7|11462.4|11452|4
1737645720000|2025-01-23 15:22:00|11464.6|11452.6|11471.5|11459.5|11474.4|11462.4|11464.6|11452.6|4
1737645730000|2025-01-23 15:22:10|11472.2|11460.2|11474.6|11462.6|11480.2|11468.2|11472.1|11460.1|2
1737645740000|2025-01-23 15:22:20|11473.5|11461.5|11477.5|11465.5|11477.5|11465.5|11473.4|11461.4|1
1737645750000|2025-01-23 15:22:30|11477.9|11465.9|11477.7|11465.7|11478|11466|11477.7|11465.7|0
1737645760000|2025-01-23 15:22:40|11478|11466|11487.6|11475.6|11487.6|11475.6|11478|11466|6
1737645780000|2025-01-23 15:23:00|11490.2|11478.2|11493.4|11481.4|11493.4|11481.4|11490.1|11478.1|0
1737645790000|2025-01-23 15:23:10|11492.4|11480.4|11489.4|11477.4|11493|11481|11489.4|11477.4|3
1737645800000|2025-01-23 15:23:20|11484.7|11472.7|11485|11473|11485|11473|11484.7|11472.7|1
1737645810000|2025-01-23 15:23:30|11485.7|11473.7|11491.1|11479.1|11491.1|11479.1|11485.6|11473.6|1
1737645820000|2025-01-23 15:23:40|11493.7|11481.7|11493.4|11481.4|11493.7|11481.7|11493.4|11481.4|0
1737645830000|2025-01-23 15:23:50|11493.2|11481.2|11495.1|11483.1|11495.1|11483.1|11491.6|11479.6|0
1737645840000|2025-01-23 15:24:00|11495|11483|11488.4|11476.4|11495|11483|11488.4|11476.4|0
1737645850000|2025-01-23 15:24:10|11487.5|11475.5|11485.9|11473.9|11487.5|11475.5|11485.9|11473.9|0
1737645860000|2025-01-23 15:24:20|11485|11473|11483.5|11475.5|11486.2|11475.5|11483.5|11473|0
1737645870000|2025-01-23 15:24:30|11481.2|11473.2|11473.1|11461.1|11481.2|11473.2|11471.9|11459.9|5
1737645880000|2025-01-23 15:24:40|11472.7|11460.7|11473.9|11461.9|11474|11462|11471.6|11459.6|0
1737645890000|2025-01-23 15:24:50|11474.4|11462.4|11478.5|11466.5|11478.5|11466.5|11474.4|11462.4|0
1737645900000|2025-01-23 15:25:00|11477.2|11465.2|11476.6|11464.6|11477.2|11465.2|11476.6|11464.6|0
1737645910000|2025-01-23 15:25:10|11476.5|11464.5|11476.5|11464.5|11476.5|11464.5|11476.5|11464.5|1
1737645920000|2025-01-23 15:25:20|11475.5|11463.5|11475.5|11463.5|11475.5|11463.5|11475.5|11463.5|0
1737645930000|2025-01-23 15:25:30|11475.1|11463.1|11475.1|11463.1|11475.1|11463.1|11475.1|11463.1|0
1737645940000|2025-01-23 15:25:40|11474.1|11462.1|11475.6|11463.6|11475.6|11463.6|11474.1|11462.1|0
1737645950000|2025-01-23 15:25:50|11476.1|11464.1|11479.5|11467.5|11479.6|11467.6|11475.7|11463.7|2
1737645960000|2025-01-23 15:26:00|11479.7|11467.7|11482.6|11470.6|11483.7|11471.7|11479.7|11467.7|6
1737645970000|2025-01-23 15:26:10|11482.4|11470.4|11474.7|11462.7|11482.4|11470.4|11474.4|11462.4|1
1737645980000|2025-01-23 15:26:20|11478.6|11466.6|11478.6|11466.6|11478.6|11466.6|11478.6|11466.6|3
1737645990000|2025-01-23 15:26:30|11479|11467|11476.1|11464.1|11479|11467|11472.9|11460.9|0
1737646000000|2025-01-23 15:26:40|11477.7|11465.7|11470.1|11458.1|11478.2|11466.2|11469.4|11457.4|0
1737646010000|2025-01-23 15:26:50|11470.2|11458.2|11468.1|11456.1|11470.2|11458.2|11467.5|11455.5|0
1737646020000|2025-01-23 15:27:00|11468.2|11456.2|11468.7|11456.7|11469.1|11457.1|11468.2|11456.2|0
1737646030000|2025-01-23 15:27:10|11465.9|11453.9|11467.9|11455.9|11467.9|11455.9|11464.5|11452.5|0
1737646040000|2025-01-23 15:27:20|11463.1|11451.1|11463.2|11451.2|11463.2|11451.2|11461.5|11449.5|0
1737646050000|2025-01-23 15:27:30|11463.6|11451.6|11464.6|11452.6|11464.6|11452.6|11463.6|11451.6|0
1737646060000|2025-01-23 15:27:40|11464.1|11452.1|11463.9|11451.9|11464.5|11452.5|11462.5|11450.5|0
1737646070000|2025-01-23 15:27:50|11463.7|11451.7|11458.4|11446.4|11463.7|11451.7|11458.4|11446.4|4
1737646080000|2025-01-23 15:28:00|11458.5|11446.5|11458.5|11446.5|11458.5|11446.5|11458.5|11446.5|0
1737646090000|2025-01-23 15:28:10|11458.4|11446.4|11460.5|11448.5|11460.5|11448.5|11458.4|11446.4|7
1737646100000|2025-01-23 15:28:20|11468.4|11456.4|11467.9|11455.9|11471.7|11459.7|11467.9|11455.9|1
1737646110000|2025-01-23 15:28:30|11467.4|11455.4|11468.7|11456.7|11468.7|11456.7|11464|11452|3
1737646120000|2025-01-23 15:28:40|11469.9|11457.9|11470.6|11458.6|11470.6|11458.6|11469.9|11457.9|2
1737646140000|2025-01-23 15:29:00|11469.5|11457.5|11469.6|11457.6|11469.6|11457.6|11469.5|11457.5|2
1737646150000|2025-01-23 15:29:10|11469.7|11457.7|11461.4|11449.4|11469.7|11457.7|11461.4|11449.4|8
1737646170000|2025-01-23 15:29:30|11461|11449|11461|11449|11461.5|11449.5|11461|11449|0
1737646180000|2025-01-23 15:29:40|11461.7|11449.7|11461|11449|11462|11450|11461|11449|2
1737646190000|2025-01-23 15:29:50|11461.1|11449.1|11461.2|11453.2|11463.5|11453.2|11461|11449|5
1737646200000|2025-01-23 15:30:00|11462.2|11450.2|11459.5|11447.5|11462.2|11450.2|11459.5|11447.5|2
1737646210000|2025-01-23 15:30:10|11456.2|11448.2|11454.6|11446.6|11458.4|11448.2|11454.6|11444.7|0
1737646230000|2025-01-23 15:30:30|11453.2|11447.2|11460.6|11448.6|11465.2|11453.2|11453.1|11445.1|13
1737646240000|2025-01-23 15:30:40|11460|11448|11458.4|11446.4|11460|11448|11458.4|11446.4|0
1737646250000|2025-01-23 15:30:50|11458.5|11446.5|11456.9|11444.9|11458.5|11446.6|11454.6|11444.2|45
1737646260000|2025-01-23 15:31:00|11457|11445|11460.2|11448.2|11460.4|11448.4|11454.4|11445|4
1737646270000|2025-01-23 15:31:10|11462|11450|11461.9|11449.9|11462|11450|11461.9|11449.9|1
1737646280000|2025-01-23 15:31:20|11462.2|11450.2|11462.2|11450.2|11462.2|11450.2|11462.2|11450.2|1
1737646290000|2025-01-23 15:31:30|11460.4|11452.4|11462.1|11450.1|11462.6|11452.4|11460.4|11450.1|1
1737646320000|2025-01-23 15:32:00|11462.5|11450.5|11462.5|11450.5|11462.5|11450.5|11462.5|11450.5|1
1737646330000|2025-01-23 15:32:10|11461.7|11449.7|11462.7|11450.7|11462.7|11450.7|11461.7|11449.7|0
1737646340000|2025-01-23 15:32:20|11463.1|11451.1|11466.6|11454.6|11468.4|11458.5|11463.1|11451.1|4
1737646350000|2025-01-23 15:32:30|11468|11456|11463.2|11455.2|11468|11456|11463.2|11453.1|0
1737646360000|2025-01-23 15:32:40|11466.2|11454.2|11465|11453|11466.2|11454.2|11465|11453|0
1737646370000|2025-01-23 15:32:50|11464.8|11452.8|11464|11452|11464.8|11452.8|11464|11452|0
1737646380000|2025-01-23 15:33:00|11462.9|11450.9|11476.2|11464.2|11476.2|11464.2|11462.9|11450.9|2
1737646390000|2025-01-23 15:33:10|11476.1|11464.1|11474|11462|11476.1|11464.1|11473.5|11461.5|0
1737646400000|2025-01-23 15:33:20|11475|11463|11487.9|11475.9|11488.7|11476.7|11475|11463|2
1737646410000|2025-01-23 15:33:30|11488.9|11476.9|11488.9|11476.9|11488.9|11476.9|11488.9|11476.9|0
1737646420000|2025-01-23 15:33:40|11485.9|11473.9|11480.9|11468.9|11485.9|11473.9|11480.9|11468.9|2
1737646430000|2025-01-23 15:33:50|11480.4|11468.4|11479.7|11467.7|11480.4|11468.4|11479.7|11467.7|0
1737646440000|2025-01-23 15:34:00|11477.7|11465.7|11476.4|11464.4|11478.4|11466.4|11476.4|11464.4|13
1737646450000|2025-01-23 15:34:10|11476.7|11464.7|11474.1|11462.1|11476.7|11464.7|11472.5|11460.5|1
1737646460000|2025-01-23 15:34:20|11474.2|11462.2|11472.9|11464.9|11474.2|11464.9|11472.9|11462.2|1
1737646470000|2025-01-23 15:34:30|11473.2|11465.2|11473.2|11461.2|11474.4|11465.2|11466|11454|8
1737646480000|2025-01-23 15:34:40|11468.1|11456.1|11463.1|11451.1|11468.1|11456.1|11461|11449|11
1737646490000|2025-01-23 15:34:50|11465.5|11453.5|11473|11461|11473|11461|11465.5|11453.5|0
1737646500000|2025-01-23 15:35:00|11473.5|11461.5|11471.6|11459.6|11475.9|11465.9|11471.6|11459.6|0
1737646510000|2025-01-23 15:35:10|11470.4|11458.4|11474|11462|11474.2|11462.2|11470.4|11458.4|5
1737646520000|2025-01-23 15:35:20|11475|11463|11471.5|11459.5|11475|11463|11468.1|11456.1|3
1737646530000|2025-01-23 15:35:30|11475.6|11463.6|11473|11461|11483.1|11471.1|11473|11461|9
1737646540000|2025-01-23 15:35:40|11474|11462|11485.5|11473.5|11485.7|11473.7|11474|11462|4
1737646550000|2025-01-23 15:35:50|11484.6|11472.6|11485.4|11473.4|11485.4|11473.4|11484.1|11472.1|0
1737646560000|2025-01-23 15:36:00|11486.7|11474.7|11486.7|11474.7|11486.7|11474.7|11486.7|11474.7|0
1737646570000|2025-01-23 15:36:10|11485.2|11477.2|11485.2|11479.2|11485.7|11479.2|11485.2|11477.2|0
1737646580000|2025-01-23 15:36:20|11493.7|11481.7|11493.2|11481.2|11493.7|11481.7|11493.2|11481.2|1
1737646590000|2025-01-23 15:36:30|11493.5|11481.5|11495|11483|11495|11483|11493.5|11481.5|12
1737646600000|2025-01-23 15:36:40|11495.1|11483.1|11493.5|11481.5|11495.1|11483.1|11493.5|11481.5|2
1737646610000|2025-01-23 15:36:50|11493.2|11481.2|11494.1|11482.1|11494.1|11482.1|11493.2|11481.2|0
1737646620000|2025-01-23 15:37:00|11493.6|11481.6|11494.1|11482.1|11495.8|11486.7|11493.6|11481.6|1
1737646630000|2025-01-23 15:37:10|11492.9|11480.9|11493|11481|11493|11481|11492.9|11480.9|0
1737646640000|2025-01-23 15:37:20|11493.1|11481.1|11493.5|11481.5|11494.4|11482.4|11492.7|11480.7|1
1737646650000|2025-01-23 15:37:30|11493.1|11481.1|11485.1|11473.1|11495|11484.6|11485.1|11473.1|2
1737646670000|2025-01-23 15:37:50|11486.2|11474.2|11485.4|11473.4|11487.9|11475.9|11485.4|11473.4|0
1737646680000|2025-01-23 15:38:00|11486.1|11474.1|11482.4|11470.4|11486.1|11474.1|11481.7|11469.7|0
1737646700000|2025-01-23 15:38:20|11480.2|11468.2|11480.5|11468.5|11480.5|11468.5|11478.6|11466.6|0
1737646710000|2025-01-23 15:38:30|11492.6|11480.6|11492.7|11480.7|11495.6|11483.6|11492.6|11480.6|1
1737646720000|2025-01-23 15:38:40|11491.7|11479.7|11491.8|11479.8|11491.8|11479.8|11491.7|11479.7|2
1737646730000|2025-01-23 15:38:50|11492.7|11480.7|11492.6|11480.6|11492.7|11480.7|11492.6|11480.6|0
1737646740000|2025-01-23 15:39:00|11494.7|11482.7|11496.5|11484.5|11496.5|11484.5|11494.5|11482.5|3
1737646750000|2025-01-23 15:39:10|11496.7|11484.7|11493.2|11481.2|11496.7|11488.3|11493.2|11481.2|2
1737646760000|2025-01-23 15:39:20|11493.8|11481.8|11496.2|11484.2|11496.2|11484.2|11492.1|11480.1|2
1737646770000|2025-01-23 15:39:30|11496.7|11484.7|11496.7|11484.7|11496.7|11484.7|11496.7|11484.7|0
1737646780000|2025-01-23 15:39:40|11494.2|11486.2|11516.2|11504.2|11516.2|11504.2|11494.2|11486.2|12
1737646790000|2025-01-23 15:39:50|11519|11507|11508.7|11496.7|11519.7|11507.7|11508.5|11496.5|3
1737646800000|2025-01-23 15:40:00|11509.6|11497.6|11500.2|11488.2|11512.8|11500.8|11499.6|11487.6|9
1737646810000|2025-01-23 15:40:10|11499.8|11487.8|11499.3|11487.3|11499.8|11487.8|11499.3|11487.3|3
1737646830000|2025-01-23 15:40:30|11499.7|11487.7|11498|11486|11499.7|11487.7|11498|11486|0
1737646840000|2025-01-23 15:40:40|11500.5|11488.5|11500.5|11488.5|11500.5|11488.5|11500.5|11488.5|0
1737646860000|2025-01-23 15:41:00|11500.1|11488.1|11500.8|11488.8|11505|11496|11500.1|11488.1|1
1737646870000|2025-01-23 15:41:10|11501|11489|11504.7|11492.7|11504.7|11492.7|11501|11489|0
1737646880000|2025-01-23 15:41:20|11503.6|11491.6|11499.3|11487.3|11503.6|11491.6|11499.3|11487.3|0
1737646890000|2025-01-23 15:41:30|11499|11487|11499|11487|11499|11487|11499|11487|0
1737646910000|2025-01-23 15:41:50|11498.3|11486.3|11501.7|11489.7|11503.8|11491.8|11498.3|11486.3|0
1737646920000|2025-01-23 15:42:00|11501.3|11489.3|11500.3|11488.3|11501.3|11489.3|11500.3|11488.3|0
1737646930000|2025-01-23 15:42:10|11500.8|11488.8|11504.8|11492.8|11504.8|11492.8|11500.3|11488.3|0
1737646940000|2025-01-23 15:42:20|11505.3|11493.3|11497.7|11485.7|11506.8|11494.8|11497.7|11485.7|8
1737646950000|2025-01-23 15:42:30|11498.1|11486.1|11496.3|11484.3|11498.1|11486.1|11496.3|11484.3|0
1737646960000|2025-01-23 15:42:40|11495.3|11483.3|11495.3|11483.3|11495.3|11483.3|11495.3|11483.3|0
1737646970000|2025-01-23 15:42:50|11495.4|11483.4|11494.9|11482.9|11495.4|11483.4|11494.9|11482.9|0
1737646980000|2025-01-23 15:43:00|11492.3|11484.3|11491.3|11479.3|11492.4|11484.4|11491.3|11479.3|3
1737646990000|2025-01-23 15:43:10|11490.5|11478.5|11491|11479|11491|11479|11490.5|11478.5|0
1737647000000|2025-01-23 15:43:20|11490.7|11478.7|11491|11479|11491|11479|11490.3|11478.3|0
1737647010000|2025-01-23 15:43:30|11491.8|11479.8|11483.1|11471.1|11491.8|11479.8|11478.6|11466.6|12
1737647020000|2025-01-23 15:43:40|11482.3|11470.3|11484.3|11472.3|11484.3|11472.3|11482.3|11470.3|0
1737647030000|2025-01-23 15:43:50|11485.6|11473.6|11485.6|11473.6|11485.6|11473.6|11485.6|11473.6|0
1737647040000|2025-01-23 15:44:00|11487.1|11475.1|11486.6|11474.6|11487.1|11475.1|11486.6|11474.6|0
1737647050000|2025-01-23 15:44:10|11485.8|11473.8|11485.8|11473.8|11485.8|11473.8|11485.8|11473.8|0
1737647060000|2025-01-23 15:44:20|11486.9|11474.9|11489.8|11477.8|11489.8|11477.8|11486.9|11474.9|0
1737647070000|2025-01-23 15:44:30|11490.2|11478.2|11491.5|11479.5|11491.5|11479.5|11490.2|11478.2|0
1737647080000|2025-01-23 15:44:40|11489.5|11477.5|11489.9|11477.9|11489.9|11477.9|11489.5|11477.5|0
1737647090000|2025-01-23 15:44:50|11488.5|11476.5|11488.6|11476.6|11488.6|11476.6|11488.5|11476.5|0
1737647100000|2025-01-23 15:45:00|11488.8|11476.8|11488.1|11476.1|11489.6|11477.6|11488.1|11476.1|2
1737647110000|2025-01-23 15:45:10|11487.6|11475.6|11482.7|11470.7|11487.6|11475.6|11482.7|11470.7|0
1737647120000|2025-01-23 15:45:20|11480.2|11472.2|11479.7|11467.7|11481.9|11472.2|11474.2|11467.2|2
1737647130000|2025-01-23 15:45:30|11473.8|11461.8|11477.3|11465.3|11477.3|11465.3|11471.8|11461.8|7
1737647140000|2025-01-23 15:45:40|11477.2|11465.2|11476.8|11464.8|11477.2|11465.2|11476.3|11464.3|0
1737647150000|2025-01-23 15:45:50|11476.7|11464.7|11474.2|11462.2|11476.7|11464.7|11474.2|11462.2|0
1737647160000|2025-01-23 15:46:00|11474|11462|11480.1|11468.1|11480.7|11469.8|11473.7|11461.7|9
1737647170000|2025-01-23 15:46:10|11480.3|11468.3|11481.3|11469.3|11484.7|11472.7|11480.1|11468.1|1
1737647180000|2025-01-23 15:46:20|11481.4|11469.4|11472.3|11460.3|11481.4|11469.4|11472.3|11460.3|10
1737647190000|2025-01-23 15:46:30|11468.8|11462.8|11467.3|11455.3|11473.7|11462.8|11467.3|11455.3|1
1737647200000|2025-01-23 15:46:40|11469.2|11457.2|11468.8|11456.8|11469.2|11457.2|11467.8|11455.8|0
1737647210000|2025-01-23 15:46:50|11468.7|11456.7|11467.9|11455.9|11468.7|11456.7|11467.9|11455.9|0
1737647220000|2025-01-23 15:47:00|||||||||1
1737647230000|2025-01-23 15:47:10|11468.3|11456.3|11467.8|11455.8|11468.3|11456.3|11467.8|11455.8|0
1737647250000|2025-01-23 15:47:30|11464.7|11452.7|11469.9|11457.9|11469.9|11457.9|11464.4|11452.4|0
1737647260000|2025-01-23 15:47:40|||||||||1
1737647270000|2025-01-23 15:47:50|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|0
1737647280000|2025-01-23 15:48:00|11469.9|11461.9|11469.9|11461.9|11469.9|11461.9|11469.9|11461.9|0
1737647300000|2025-01-23 15:48:20|11468.8|11456.8|11466.2|11458.2|11468.8|11458.2|11466.2|11456.3|3
1737647310000|2025-01-23 15:48:30|11465.8|11457.8|11442.5|11430.5|11465.8|11457.8|11442.5|11430.5|2
1737647320000|2025-01-23 15:48:40|11446.3|11434.3|11446.1|11434.1|11446.3|11434.3|11446.1|11434.1|0
1737647330000|2025-01-23 15:48:50|11445.5|11433.5|11444.5|11432.5|11445.5|11433.5|11444.5|11432.5|0
1737647340000|2025-01-23 15:49:00|11444.8|11432.8|11444.4|11438.4|11445.6|11438.4|11442|11431.1|2
1737647350000|2025-01-23 15:49:10|11445.9|11437.9|11447.4|11439.4|11447.4|11439.4|11445.9|11437.9|0
1737647400000|2025-01-23 15:50:00|11448.2|11436.2|11448.9|11436.9|11450.2|11438.2|11447.4|11435.4|4
1737647410000|2025-01-23 15:50:10|11449.3|11437.3|11449.9|11437.9|11449.9|11437.9|11448.3|11436.3|0
1737647420000|2025-01-23 15:50:20|11450.1|11438.1|11450.4|11438.4|11450.7|11438.7|11450.1|11438.1|0
1737647430000|2025-01-23 15:50:30|11449.3|11437.3|11448.9|11436.9|11449.3|11437.3|11448.8|11436.8|0
1737647440000|2025-01-23 15:50:40|11449.6|11437.6|11450.9|11438.9|11451.4|11439.4|11449.6|11437.6|0
1737647450000|2025-01-23 15:50:50|11449.4|11437.4|11455.7|11443.7|11455.7|11443.7|11448.8|11436.8|3
1737647460000|2025-01-23 15:51:00|11457.1|11445.1|11460.9|11448.9|11461.1|11449.1|11457.1|11445.1|2
1737647470000|2025-01-23 15:51:10|11460.8|11448.8|11457.4|11445.4|11460.8|11448.8|11457.3|11445.3|0
1737647480000|2025-01-23 15:51:20|11457.2|11445.2|11458.7|11446.7|11458.7|11446.7|11457.2|11445.2|0
1737647490000|2025-01-23 15:51:30|11458.9|11446.9|11453.9|11441.9|11458.9|11446.9|11453.2|11441.2|17
1737647500000|2025-01-23 15:51:40|11451.8|11439.8|11450.6|11438.6|11451.8|11439.8|11450.6|11438.6|11
1737647510000|2025-01-23 15:51:50|11441.3|11429.3|11441.7|11429.7|11441.7|11429.7|11441.3|11429.3|2
1737647520000|2025-01-23 15:52:00|11441.4|11429.4|11429.6|11417.6|11441.4|11429.5|11429.6|11417.6|4
1737647530000|2025-01-23 15:52:10|11427.2|11415.2|11423.9|11415.9|11427.2|11415.9|11423.9|11414.1|53
1737647540000|2025-01-23 15:52:20|11414.4|11402.4|11404.3|11392.3|11414.4|11402.4|11404.1|11392.1|4
1737647550000|2025-01-23 15:52:30|11403.8|11391.8|11400|11388|11403.8|11392.4|11398|11387.3|3
1737647560000|2025-01-23 15:52:40|11400.5|11388.5|11383.5|11375.5|11400.5|11390.4|11381.6|11375.5|11
1737647570000|2025-01-23 15:52:50|11383.9|11375.9|11403.4|11391.4|11403.4|11391.4|11374.8|11366.5|33
1737647580000|2025-01-23 15:53:00|11403.6|11391.6|11387.9|11375.9|11404.3|11392.3|11380.5|11368.5|4
1737647590000|2025-01-23 15:53:10|11388.9|11376.9|11388.3|11376.3|11389.6|11377.6|11386.4|11374.4|0
1737647600000|2025-01-23 15:53:20|11389.6|11377.6|11387|11375|11390.8|11378.8|11387|11375|1
1737647610000|2025-01-23 15:53:30|11387.4|11375.4|11401.1|11389.1|11401.9|11389.9|11386.9|11374.9|69
1737647620000|2025-01-23 15:53:40|11401.4|11389.4|11402.3|11390.3|11402.3|11390.3|11401|11389|0
1737647630000|2025-01-23 15:53:50|11402.5|11394.5|11401.4|11395.4|11402.5|11395.4|11401.4|11394.5|0
1737647640000|2025-01-23 15:54:00|11404.8|11392.8|11394.3|11382.3|11409.3|11398.3|11394.3|11382.3|6
1737647650000|2025-01-23 15:54:10|11392.9|11380.9|11399.7|11387.7|11400.2|11388.2|11389.8|11377.8|5
1737647660000|2025-01-23 15:54:20|11399.1|11387.1|11396.4|11384.4|11399.1|11387.1|11394.4|11382.4|2
1737647670000|2025-01-23 15:54:30|11396|11384|11396|11384|11396|11384|11396|11384|0
1737647680000|2025-01-23 15:54:40|11396.5|11384.5|11396|11384|11398.8|11386.8|11396|11384|0
1737647690000|2025-01-23 15:54:50|11397.3|11385.3|11401.9|11389.9|11401.9|11389.9|11397.3|11385.3|2
1737647700000|2025-01-23 15:55:00|11402.4|11390.4|11402.4|11390.4|11402.4|11390.4|11402.4|11390.4|1
1737647710000|2025-01-23 15:55:10|11402.8|11390.8|11425|11413|11428|11416|11402.8|11390.8|3
1737647720000|2025-01-23 15:55:20|11423.5|11411.5|11431.5|11419.5|11431.5|11419.5|11423.3|11411.3|2
1737647730000|2025-01-23 15:55:30|11430.9|11418.9|11430.5|11418.5|11431.4|11419.4|11429.4|11417.4|2
1737647740000|2025-01-23 15:55:40|11431|11419|11431.8|11419.8|11431.8|11419.8|11430.9|11418.9|0
1737647750000|2025-01-23 15:55:50|11432|11420|11430.8|11418.8|11432|11420|11430.8|11418.8|1
1737647760000|2025-01-23 15:56:00|11431.3|11419.3|11430.8|11418.8|11431.8|11419.8|11430.8|11418.8|0
1737647770000|2025-01-23 15:56:10|11431.3|11419.3|11431.3|11419.3|11431.3|11419.3|11431.3|11419.3|0
1737647780000|2025-01-23 15:56:20|11431.8|11419.8|11414.9|11402.9|11431.8|11422.8|11414.9|11402.9|15
1737647790000|2025-01-23 15:56:30|11419.8|11407.8|11419.4|11407.4|11421.9|11409.9|11419.4|11407.4|0
1737647800000|2025-01-23 15:56:40|11418.8|11410.8|11423.7|11411.7|11423.7|11411.7|11418.3|11407.4|5
1737647810000|2025-01-23 15:56:50|11421.5|11409.5|11422.7|11414.7|11424.5|11414.7|11421.5|11409.5|22
1737647820000|2025-01-23 15:57:00|11423|11415|11421.5|11413.5|11424.9|11415.5|11421|11412.5|7
1737647830000|2025-01-23 15:57:10|11421.4|11413.4|11423.7|11415.7|11425.5|11415.7|11421|11412.5|6
1737647840000|2025-01-23 15:57:20|11424.7|11412.7|11425.9|11413.9|11425.9|11413.9|11423.1|11411.1|8
1737647850000|2025-01-23 15:57:30|11426.1|11414.1|11425|11413|11426.1|11414.1|11425|11413|0
1737647860000|2025-01-23 15:57:40|11426.6|11414.6|11424.7|11412.7|11426.6|11414.6|11418.3|11410.8|1
1737647870000|2025-01-23 15:57:50|11424.4|11412.4|11424.4|11412.4|11424.4|11412.4|11424.4|11412.4|0
1737647880000|2025-01-23 15:58:00|11424.1|11412.1|11425.8|11413.8|11425.8|11413.8|11423.4|11411.4|4
1737647890000|2025-01-23 15:58:10|11426.2|11414.2|11426.3|11414.3|11426.4|11414.4|11425.1|11413.1|1
1737647900000|2025-01-23 15:58:20|11425.4|11413.4|11425.8|11413.8|11426.3|11414.3|11425.4|11413.4|0
1737647910000|2025-01-23 15:58:30|11425.7|11413.7|11427.7|11415.7|11427.7|11415.7|11424.8|11412.8|2
1737647920000|2025-01-23 15:58:40|11428.4|11416.4|11427.8|11415.8|11428.8|11416.8|11426.8|11414.8|6
1737647930000|2025-01-23 15:58:50|11427.3|11415.3|11427.9|11415.9|11428.3|11416.3|11426.8|11414.8|0
1737647940000|2025-01-23 15:59:00|11426.8|11414.8|11423.8|11411.8|11428.3|11416.3|11423.8|11411.8|0
1737647950000|2025-01-23 15:59:10|11423.9|11411.9|11425.3|11413.3|11425.3|11413.3|11423.9|11411.9|0
1737647960000|2025-01-23 15:59:20|11426.3|11414.3|11425.8|11413.8|11426.3|11414.3|11424.8|11412.8|0
1737647970000|2025-01-23 15:59:30|11427.3|11415.3|11427.4|11415.4|11427.4|11415.4|11426.3|11414.3|0
1737647980000|2025-01-23 15:59:40|11420.3|11408.3|11413.9|11405.9|11420.3|11408.3|11413.9|11404.2|6
1737647990000|2025-01-23 15:59:50|11415.6|11407.6|11419.2|11411.2|11420.4|11411.2|11415.6|11407.6|4
1737648000000|2025-01-23 16:00:00|11418.8|11410.8|11414.6|11406.6|11418.8|11412|11414.4|11405.2|2
1737648010000|2025-01-23 16:00:10|11415.7|11407.7|11415.7|11407.7|11415.7|11407.7|11415.7|11407.7|4
1737648020000|2025-01-23 16:00:20|11415.8|11407.8|11415.4|11407.4|11417.3|11408.7|11414.7|11405.3|1
1737648030000|2025-01-23 16:00:30|11415.5|11407.5|11420.5|11408.5|11421.3|11412|11415.5|11407.5|3
1737648040000|2025-01-23 16:00:40|11425.7|11417.7|11426.9|11414.9|11427.2|11417.7|11421.4|11409.4|12
1737648050000|2025-01-23 16:00:50|11425.2|11413.2|11419.9|11407.9|11425.2|11413.2|11419.4|11407.4|2
1737648060000|2025-01-23 16:01:00|11420.4|11408.4|11415.8|11407.8|11420.8|11408.8|11415.4|11407.4|0
1737648070000|2025-01-23 16:01:10|11415.9|11407.9|11415.8|11407.8|11415.9|11407.9|11415.8|11407.8|0
1737648080000|2025-01-23 16:01:20|11417.4|11405.4|11417.2|11405.2|11417.5|11405.5|11417|11405|4
1737648090000|2025-01-23 16:01:30|11417.5|11405.5|11419.4|11411.4|11419.4|11411.4|11417|11405|8
1737648100000|2025-01-23 16:01:40|11419.8|11411.8|11419.8|11411.8|11419.8|11411.8|11419.8|11411.8|0
1737648110000|2025-01-23 16:01:50|11420.3|11412.3|11420.3|11412.3|11420.3|11412.3|11420.3|11412.3|0
1737648120000|2025-01-23 16:02:00|11419.9|11411.9|11440|11428|11440|11428|11416.2|11407|13
1737648130000|2025-01-23 16:02:10|11439.1|11427.1|11439.9|11427.9|11442.6|11430.6|11438|11426|2
1737648140000|2025-01-23 16:02:20|11440|11428|11428.1|11416.1|11441.5|11433|11427|11415|9
1737648150000|2025-01-23 16:02:30|11427|11415|11423.8|11411.8|11428.7|11416.7|11423.1|11411.1|0
1737648160000|2025-01-23 16:02:40|11423.9|11411.9|11422.5|11410.5|11423.9|11411.9|11422.5|11410.5|0
1737648170000|2025-01-23 16:02:50|11422.3|11410.3|11423.1|11411.1|11423.3|11411.3|11422.1|11410.1|0
1737648180000|2025-01-23 16:03:00|11423.3|11411.3|11421.1|11409.1|11423.3|11411.3|11421.1|11409.1|1
1737648190000|2025-01-23 16:03:10|11418.9|11410.9|11419|11411|11419.3|11411.3|11418.9|11410.9|0
1737648210000|2025-01-23 16:03:30|11418.6|11410.6|11417.3|11405.3|11418.6|11410.6|11415.8|11405.3|3
1737648220000|2025-01-23 16:03:40|11417.7|11405.7|11415.8|11407.8|11417.7|11409|11415|11405.7|1
1737648230000|2025-01-23 16:03:50|11414.7|11406.7|11400.2|11388.2|11414.7|11406.7|11399.4|11387.4|2
1737648240000|2025-01-23 16:04:00|11399.4|11387.4|11398.8|11386.8|11399.5|11387.5|11398.8|11386.8|0
1737648250000|2025-01-23 16:04:10|11389.9|11377.9|11385.9|11373.9|11389.9|11377.9|11382.9|11370.9|3
1737648260000|2025-01-23 16:04:20|11386.2|11374.2|11404.6|11392.6|11407.8|11395.8|11384.3|11374.2|6
1737648270000|2025-01-23 16:04:30|11404.9|11392.9|11411|11399|11416|11407|11404.9|11392.9|16
1737648280000|2025-01-23 16:04:40|11410.1|11398.1|11410.5|11398.5|11411.1|11399.1|11409.6|11397.6|0
1737648290000|2025-01-23 16:04:50|11411.5|11399.5|11399.1|11387.1|11411.5|11399.5|11396.3|11384.3|7
1737648300000|2025-01-23 16:05:00|11399.4|11387.4|11401.5|11389.5|11401.5|11391.1|11396.2|11385.7|4
1737648310000|2025-01-23 16:05:10|11401.3|11389.3|11396.9|11384.9|11401.3|11389.3|11390.9|11378.9|16
1737648320000|2025-01-23 16:05:20|11396.2|11384.2|11393.5|11381.5|11396.2|11384.2|11393.4|11381.4|0
1737648330000|2025-01-23 16:05:30|11393.9|11381.9|11385|11373|11394.9|11382.9|11385|11373|3
1737648340000|2025-01-23 16:05:40|11385.1|11373.1|11386.5|11374.5|11386.9|11374.9|11385.1|11373.1|0
1737648350000|2025-01-23 16:05:50|11386.7|11374.7|11378.9|11366.9|11387.1|11376|11378.4|11366.4|5
1737648360000|2025-01-23 16:06:00|11376.6|11368.6|11355|11343|11377.6|11368.6|11354|11342|9
1737648370000|2025-01-23 16:06:10|11354.6|11342.6|11345.3|11337.3|11354.6|11342.6|11345.3|11335.4|4
1737648380000|2025-01-23 16:06:20|11347.4|11335.4|11323.7|11311.7|11347.4|11335.4|11323.7|11311.7|13
1737648390000|2025-01-23 16:06:30|11324.8|11312.8|11338|11326|11338.5|11326.5|11321.6|11309.6|4
1737648400000|2025-01-23 16:06:40|11338.5|11326.5|11345.2|11333.2|11345.2|11333.2|11338.3|11326.3|2
1737648410000|2025-01-23 16:06:50|11345.6|11333.6|11347.3|11335.3|11348.7|11336.7|11345.6|11333.6|4
1737648420000|2025-01-23 16:07:00|11346.1|11334.1|11353.2|11341.2|11353.2|11341.2|11346.1|11334.1|2
1737648430000|2025-01-23 16:07:10|11352.9|11340.9|11355.9|11349.9|11355.9|11349.9|11352.9|11340.9|3
1737648440000|2025-01-23 16:07:20|11356.4|11350.4|11345.1|11333.1|11356.4|11350.4|11340.5|11328.5|13
1737648450000|2025-01-23 16:07:30|11345.4|11333.4|11347.6|11335.6|11350.1|11338.1|11340|11328|1
1737648460000|2025-01-23 16:07:40|11348.4|11336.4|11345.6|11333.6|11348.4|11336.4|11339.4|11327.4|1
1737648470000|2025-01-23 16:07:50|11345.7|11333.7|11344.9|11332.9|11347.9|11335.9|11344.2|11332.2|0
1737648480000|2025-01-23 16:08:00|11344.2|11332.2|11343.1|11331.1|11344.2|11332.2|11341.6|11329.6|1
1737648490000|2025-01-23 16:08:10|11343.2|11331.2|11352.6|11340.6|11352.6|11340.6|11343.1|11331.1|4
1737648500000|2025-01-23 16:08:20|11356.9|11344.9|11357.6|11345.6|11357.6|11345.6|11356.9|11344.9|1
1737648510000|2025-01-23 16:08:30|11357.2|11345.2|11354.3|11342.3|11357.2|11345.2|11353.8|11341.8|2
1737648520000|2025-01-23 16:08:40|11355.2|11343.2|11342.7|11330.7|11355.3|11345.5|11342.1|11330.1|3
1737648530000|2025-01-23 16:08:50|11339.1|11327.1|11328.6|11316.6|11339.3|11327.3|11328.6|11316.6|2
1737648540000|2025-01-23 16:09:00|11328.2|11316.2|11326|11314|11328.6|11316.6|11325.7|11313.7|2
1737648550000|2025-01-23 16:09:10|11331|11319|11331.2|11319.2|11331.2|11319.2|11329.6|11317.6|1
1737648560000|2025-01-23 16:09:20|11331.7|11319.7|11334.7|11322.7|11336|11324|11331.7|11319.7|0
1737648570000|2025-01-23 16:09:30|11334|11322|11335.3|11323.3|11336|11324|11333.8|11321.8|2
1737648580000|2025-01-23 16:09:40|11333.3|11321.3|11334.7|11322.7|11337.6|11325.6|11333.3|11321.3|1
1737648590000|2025-01-23 16:09:50|11333.6|11321.6|11328|11316|11333.6|11321.6|11328|11316|4
1737648600000|2025-01-23 16:10:00|11327.6|11315.6|11329.5|11317.5|11329.5|11317.5|11327.6|11315.6|2
1737648610000|2025-01-23 16:10:10|11336.6|11324.6|11335.5|11323.5|11336.6|11326|11330.8|11318.8|2
1737648620000|2025-01-23 16:10:20|11331.6|11319.6|11338.8|11326.8|11338.8|11326.8|11331.6|11319.6|0
1737648630000|2025-01-23 16:10:30|11339|11327|11344.2|11332.2|11344.2|11332.2|11339|11327|2
1737648640000|2025-01-23 16:10:40|11352|11340|11374.9|11362.9|11374.9|11362.9|11349.1|11340|7
1737648650000|2025-01-23 16:10:50|11375.1|11363.1|11375.6|11363.6|11376.1|11364.1|11373.7|11361.7|1
1737648660000|2025-01-23 16:11:00|11374.4|11362.4|11384.3|11372.3|11384.9|11372.9|11374.4|11362.4|0
1737648670000|2025-01-23 16:11:10|11384.4|11372.4|11384.4|11372.4|11384.4|11372.4|11384.4|11372.4|0
1737648680000|2025-01-23 16:11:20|11374.6|11362.6|11375.2|11363.2|11375.2|11363.2|11371.4|11359.4|6
1737648690000|2025-01-23 16:11:30|11376.3|11364.3|11371.1|11363.1|11380.1|11368.1|11371.1|11361.7|1
1737648700000|2025-01-23 16:11:40|11370.3|11362.3|11385.1|11373.1|11385.2|11373.2|11370.3|11361.7|2
1737648710000|2025-01-23 16:11:50|11387.9|11375.9|11387.3|11375.3|11388.6|11376.6|11385.8|11373.8|3
1737648720000|2025-01-23 16:12:00|11388.1|11376.1|11364.6|11352.6|11388.1|11376.1|11362|11350|9
1737648730000|2025-01-23 16:12:10|11364|11352|11358.8|11346.8|11364|11352|11357.6|11345.6|0
1737648740000|2025-01-23 16:12:20|11358.9|11346.9|11358.9|11346.9|11358.9|11346.9|11358.4|11346.4|0
1737648750000|2025-01-23 16:12:30|11358.2|11346.2|11356.8|11344.8|11358.2|11346.2|11356.8|11344.8|2
1737648760000|2025-01-23 16:12:40|11359.2|11347.2|11358.5|11346.5|11359.2|11347.2|11358.5|11346.5|3
1737648770000|2025-01-23 16:12:50|11356.3|11344.3|11353.8|11341.8|11356.3|11344.3|11353.7|11341.7|0
1737648780000|2025-01-23 16:13:00|11354|11342|11354|11342|11354|11342|11354|11342|1
1737648790000|2025-01-23 16:13:10|11362.2|11350.2|11360.7|11348.7|11362.3|11350.3|11360.7|11348.7|1
1737648800000|2025-01-23 16:13:20|11359.8|11347.8|11365.1|11353.1|11365.1|11353.1|11356.1|11344.1|3
1737648810000|2025-01-23 16:13:30|11371.3|11359.3|11370|11358|11371.3|11359.3|11365.6|11353.6|1
1737648820000|2025-01-23 16:13:40|11379.7|11367.7|11375.2|11363.2|11379.7|11367.7|11373.2|11361.2|1
1737648830000|2025-01-23 16:13:50|11376.4|11364.4|11389.2|11377.2|11389.7|11377.7|11376.1|11364.4|10
1737648840000|2025-01-23 16:14:00|11388.4|11376.4|11376|11364|11390.8|11378.8|11366.6|11354.6|17
1737648850000|2025-01-23 16:14:10|11376.3|11364.3|11378.2|11366.2|11384.1|11372.1|11374.4|11362.4|0
1737648860000|2025-01-23 16:14:20|11378.3|11366.3|11391.8|11379.8|11392.2|11380.2|11377.1|11365.1|6
1737648870000|2025-01-23 16:14:30|11392.6|11380.6|11392.7|11380.7|11395.7|11383.7|11392.6|11380.6|0
1737648880000|2025-01-23 16:14:40|11392.1|11380.1|11382.2|11370.2|11392.2|11380.2|11382.2|11370.2|4
1737648890000|2025-01-23 16:14:50|11381.6|11369.6|11395|11383|11395|11383|11379.7|11367.7|8
1737648900000|2025-01-23 16:15:00|11395.4|11383.4|11386.4|11374.4|11395.4|11383.4|11373.7|11363.5|12
1737648910000|2025-01-23 16:15:10|11386.3|11374.3|11390.6|11378.6|11391.2|11379.2|11385.9|11373.9|0
1737648920000|2025-01-23 16:15:20|11390.3|11378.3|11388.4|11376.4|11390.3|11378.3|11388.4|11376.4|0
1737648930000|2025-01-23 16:15:30|11387.7|11375.7|11387.4|11375.4|11387.7|11375.7|11387.4|11375.4|0
1737648940000|2025-01-23 16:15:40|11388.3|11376.3|11378.8|11366.8|11389.1|11377.1|11377.2|11365.2|13
1737648950000|2025-01-23 16:15:50|11379.1|11367.1|11379.1|11367.1|11379.1|11367.1|11379.1|11367.1|0
1737648960000|2025-01-23 16:16:00|11379.3|11367.3|11381.4|11369.4|11381.4|11369.4|11379.3|11367.3|0
1737648970000|2025-01-23 16:16:10|11382|11370|11384.5|11372.5|11384.5|11372.5|11382|11370|0
1737648980000|2025-01-23 16:16:20|11384.4|11372.4|11383.4|11371.4|11384.4|11372.4|11383.4|11371.4|1
1737648990000|2025-01-23 16:16:30|11374.5|11362.5|11385.7|11373.7|11385.8|11373.8|11374.5|11362.5|3
1737649000000|2025-01-23 16:16:40|11384.1|11372.1|11384.3|11372.3|11384.3|11372.3|11383.9|11371.9|0
1737649010000|2025-01-23 16:16:50|11384.2|11372.2|11384.3|11372.3|11384.3|11372.3|11384.2|11372.2|0
1737649020000|2025-01-23 16:17:00|11384.4|11372.4|11366.9|11354.9|11384.4|11372.4|11366.9|11354.9|2
1737649030000|2025-01-23 16:17:10|11366.3|11354.3|11361.2|11349.2|11366.3|11354.3|11360.7|11348.7|0
1737649040000|2025-01-23 16:17:20|11359.7|11347.7|11359.4|11347.4|11359.7|11347.7|11359.4|11347.4|1
1737649050000|2025-01-23 16:17:30|11358.7|11346.7|11354.8|11348.8|11358.7|11348.8|11353.4|11343.5|1
1737649060000|2025-01-23 16:17:40|11358.9|11346.9|11362.4|11350.4|11364.4|11352.4|11358.2|11346.8|4
1737649070000|2025-01-23 16:17:50|11363.7|11351.7|11363.7|11351.7|11363.7|11351.7|11363.7|11351.7|0
1737649080000|2025-01-23 16:18:00|11362.9|11350.9|11370.9|11358.9|11373.4|11361.4|11362.9|11350.9|24
1737649090000|2025-01-23 16:18:10|11371.4|11359.4|11371.4|11359.4|11372.4|11360.4|11370.6|11358.6|1
1737649100000|2025-01-23 16:18:20|11372.2|11360.2|11370.5|11358.5|11372.9|11360.9|11370.5|11358.5|0
1737649110000|2025-01-23 16:18:30|11368.4|11360.4|11368.4|11360.4|11368.4|11360.4|11368.4|11360.4|0
1737649120000|2025-01-23 16:18:40|11370.9|11358.9|11361.5|11349.5|11370.9|11358.9|11361.5|11349.5|11
1737649130000|2025-01-23 16:18:50|11358.4|11346.4|11356.2|11344.2|11358.4|11346.4|11356.2|11344.2|2
1737649140000|2025-01-23 16:19:00|11355.4|11343.4|11357.5|11345.5|11357.5|11345.5|11354.2|11342.2|8
1737649150000|2025-01-23 16:19:10|11358.7|11346.7|11356.8|11344.8|11358.7|11346.7|11356.7|11344.7|3
1737649160000|2025-01-23 16:19:20|11356.9|11344.9|11352.4|11340.4|11356.9|11344.9|11352.4|11340.4|3
1737649170000|2025-01-23 16:19:30|11353.2|11341.2|11350.8|11338.8|11353.2|11341.2|11348.7|11338.8|1
1737649180000|2025-01-23 16:19:40|11350.6|11338.6|11350.7|11338.7|11350.7|11338.7|11350.2|11338.2|0
1737649190000|2025-01-23 16:19:50|11350.3|11338.3|11352.7|11340.7|11353.8|11341.8|11350.3|11338.3|4
1737649200000|2025-01-23 16:20:00|11352.4|11340.4|11351.9|11339.9|11352.4|11340.4|11351|11339|0
1737649210000|2025-01-23 16:20:10|11351.7|11339.7|11353.3|11341.3|11353.3|11341.3|11351.7|11339.7|1
1737649220000|2025-01-23 16:20:20|11352.8|11340.8|11350.7|11342.7|11352.9|11342.7|11350.7|11340.8|0
1737649230000|2025-01-23 16:20:30|11347.7|11341.7|11347.5|11341.5|11347.7|11341.7|11347.5|11341.5|0
1737649240000|2025-01-23 16:20:40|11347.2|11341.2|11351.3|11339.3|11351.3|11341.2|11347.2|11338.3|3
1737649250000|2025-01-23 16:20:50|11349.2|11341.2|11353.7|11341.7|11354.9|11342.9|11349.2|11339.3|1
1737649260000|2025-01-23 16:21:00|11352.3|11344.3|11351.8|11343.8|11358.4|11346.5|11351.8|11343.3|1
1737649270000|2025-01-23 16:21:10|11351.3|11345.3|11348.5|11336.5|11351.3|11345.3|11348|11336.5|4
1737649280000|2025-01-23 16:21:20|11351.3|11339.3|11356.2|11344.2|11356.2|11344.2|11351.3|11339.3|3
1737649290000|2025-01-23 16:21:30|11356|11344|11353.8|11345.8|11356|11345.8|11353.8|11343.4|0
1737649310000|2025-01-23 16:21:50|11357.3|11345.3|11357.7|11345.7|11357.7|11346.8|11354.8|11344.9|1
1737649320000|2025-01-23 16:22:00|11357.3|11345.3|11355.8|11349.8|11357.3|11349.8|11354.8|11345.3|0
1737649330000|2025-01-23 16:22:10|11355.4|11349.4|11349.7|11337.7|11355.4|11349.4|11349.5|11337.5|1
1737649340000|2025-01-23 16:22:20|11349|11337|11350.3|11338.3|11350.3|11338.3|11349|11337|0
1737649350000|2025-01-23 16:22:30|11349.3|11337.3|11356.4|11344.4|11356.4|11346.1|11346.9|11337.3|3
1737649360000|2025-01-23 16:22:40|11355.3|11343.3|11353.9|11345.9|11355.4|11347.4|11352.6|11340.6|2
1737649370000|2025-01-23 16:22:50|11353.8|11345.8|11352.6|11346.6|11353.8|11346.6|11352.6|11345.8|2
1737649380000|2025-01-23 16:23:00|11353.8|11345.8|11331.3|11319.3|11353.8|11346.6|11331.3|11319.3|10
1737649390000|2025-01-23 16:23:10|11332.3|11320.3|11334.4|11322.4|11334.5|11322.5|11329.3|11317.3|0
1737649400000|2025-01-23 16:23:20|11337.5|11325.5|11333.9|11325.9|11337.5|11325.9|11333.5|11325|1
1737649410000|2025-01-23 16:23:30|11333.1|11325.1|11333.5|11325.5|11333.5|11326.6|11332.6|11325.1|5
1737649420000|2025-01-23 16:23:40|11333.1|11325.1|11331.6|11325.6|11333.1|11325.6|11331.3|11325.1|0
1737649430000|2025-01-23 16:23:50|11332.8|11324.8|11332.4|11324.4|11332.8|11324.8|11332.4|11324.4|0
1737649440000|2025-01-23 16:24:00|11332.3|11326.3|11327.9|11315.9|11333.9|11326.8|11326.6|11314.6|4
1737649450000|2025-01-23 16:24:10|11328|11316|11328|11316|11333.6|11321.6|11326.9|11314.9|1
1737649460000|2025-01-23 16:24:20|11326.3|11318.3|11326.5|11318.5|11328.8|11320.1|11325.1|11315.4|5
1737649470000|2025-01-23 16:24:30|11326.6|11318.6|11332.1|11320.1|11335.9|11323.9|11326.6|11318.6|4
1737649480000|2025-01-23 16:24:40|11332.5|11320.5|11333.3|11321.3|11335.1|11323.1|11332.5|11320.5|5
1737649490000|2025-01-23 16:24:50|11333|11321|11331.6|11319.6|11333.4|11321.4|11331.6|11319.6|2
1737649500000|2025-01-23 16:25:00|11327.4|11315.4|11327.7|11315.7|11329.4|11317.4|11324.2|11314.2|29
1737649510000|2025-01-23 16:25:10|11328.3|11316.3|11328.2|11316.2|11335.2|11323.2|11328.2|11316.2|1
1737649520000|2025-01-23 16:25:20|11328.4|11316.4|11328.8|11316.8|11329.9|11317.9|11328.4|11316.4|2
1737649530000|2025-01-23 16:25:30|11328.4|11316.4|11329.5|11317.5|11329.5|11317.5|11328.4|11316.4|1
1737649540000|2025-01-23 16:25:40|11329.3|11317.3|11326.7|11314.7|11333.3|11322.2|11326.2|11314.7|5
1737649550000|2025-01-23 16:25:50|11326.9|11314.9|11328.3|11316.3|11328.3|11316.3|11326.9|11314.9|0
1737649560000|2025-01-23 16:26:00|11327.9|11315.9|11328.6|11316.6|11334.3|11322.3|11327.9|11315.9|1
1737649570000|2025-01-23 16:26:10|11328.3|11316.3|11332.3|11320.3|11332.3|11320.3|11328.3|11316.3|0
1737649580000|2025-01-23 16:26:20|11334.2|11322.2|11330.9|11318.9|11335.4|11323.4|11329.2|11317.2|11
1737649590000|2025-01-23 16:26:30|11331.1|11319.1|11328.6|11316.6|11331.3|11319.3|11328.6|11316.6|0
1737649600000|2025-01-23 16:26:40|11328.7|11316.7|11333.7|11325.7|11333.7|11325.7|11328.6|11316.6|1
1737649620000|2025-01-23 16:27:00|11332.9|11324.9|11332.9|11324.9|11332.9|11324.9|11332.9|11324.9|0
1737649630000|2025-01-23 16:27:10|11333.2|11325.2|11332.8|11324.8|11333.2|11325.2|11332.8|11324.8|0
1737649650000|2025-01-23 16:27:30|11332.1|11324.1|11332.7|11326.7|11333.6|11326.7|11331.7|11323.7|5
1737649660000|2025-01-23 16:27:40|11333.6|11325.6|11332.3|11326.3|11333.6|11326.4|11332.3|11325.6|1
1737649670000|2025-01-23 16:27:50|11333.2|11325.2|11332.2|11326.2|11333.2|11326.3|11332.2|11325.2|0
1737649680000|2025-01-23 16:28:00|11332.3|11326.3|11336.9|11324.9|11336.9|11328.3|11332.3|11324.9|7
1737649690000|2025-01-23 16:28:10|11335.4|11323.4|11332.2|11320.2|11335.4|11323.4|11331.3|11319.8|2
1737649700000|2025-01-23 16:28:20|11332.3|11320.3|11332.4|11320.4|11332.4|11320.4|11332.3|11320.3|1
1737649710000|2025-01-23 16:28:30|11332.1|11320.1|11330.7|11318.7|11332.1|11320.1|11330.7|11318.7|0
1737649720000|2025-01-23 16:28:40|11330.8|11318.8|11331.2|11319.2|11331.7|11319.7|11330.8|11318.8|0
1737649730000|2025-01-23 16:28:50|11330.9|11318.9|11331.1|11319.1|11331.1|11319.1|11330.9|11318.9|0
1737649740000|2025-01-23 16:29:00|11330.7|11318.7|11327.6|11315.6|11330.7|11318.7|11327.4|11315.4|3
1737649750000|2025-01-23 16:29:10|11326.2|11318.2|11326.2|11318.2|11326.2|11318.2|11326.2|11318.2|0
1737649760000|2025-01-23 16:29:20|11327.7|11315.7|11332.7|11320.7|11337|11330.4|11326.2|11315.6|13
1737649770000|2025-01-23 16:29:30|11332.2|11320.2|11333.3|11321.3|11333.3|11321.3|11326.2|11318.2|0
1737649780000|2025-01-23 16:29:40|11333.1|11321.1|11333.9|11321.9|11335.4|11327.8|11331.8|11320.3|3
1737649790000|2025-01-23 16:29:50|11331.8|11323.8|11333.8|11321.8|11333.9|11323.8|11331.8|11321.3|0
1737649800000|2025-01-23 16:30:00|11333.4|11321.4|11311.1|11303.1|11333.4|11322.3|11311.1|11301.6|14
1737649810000|2025-01-23 16:30:10|11310.7|11302.7|11315.7|11303.7|11315.7|11303.7|11306.4|11299.3|5
1737649820000|2025-01-23 16:30:20|11316.9|11304.9|11313.9|11301.9|11317.7|11305.7|11313.9|11301.9|3
1737649830000|2025-01-23 16:30:30|11312.7|11300.7|11312.4|11300.4|11312.7|11300.7|11310.8|11298.8|0
1737649840000|2025-01-23 16:30:40|11313.4|11301.4|11310.7|11302.7|11318.3|11306.3|11310.7|11300.7|15
1737649850000|2025-01-23 16:30:50|11313.5|11301.5|11311.4|11299.4|11313.5|11301.5|11311.3|11299.3|2
1737649860000|2025-01-23 16:31:00|11311.5|11299.5|11310.7|11298.7|11311.5|11299.5|11310.7|11298.7|1
1737649870000|2025-01-23 16:31:10|11308.6|11300.6|11308.7|11300.7|11308.7|11300.7|11308.6|11300.6|0
1737649880000|2025-01-23 16:31:20|11308.3|11300.3|11310.5|11298.5|11310.5|11300.3|11308.3|11298.5|2
1737649890000|2025-01-23 16:31:30|11308.7|11300.7|11310.8|11302.8|11315.3|11303.3|11308.3|11298.2|7
1737649900000|2025-01-23 16:31:40|11314.4|11302.4|11312.3|11304.3|11314.4|11304.3|11311.9|11302.3|1
1737649910000|2025-01-23 16:31:50|11311.5|11303.5|11309.2|11301.2|11311.9|11303.5|11309.2|11299.9|1
1737649920000|2025-01-23 16:32:00|11308.4|11300.4|11310.3|11298.3|11310.3|11301.2|11308.4|11298.3|4
1737649930000|2025-01-23 16:32:10|11310.7|11298.7|11311.4|11299.4|11311.4|11300.2|11308.2|11298.7|6
1737649940000|2025-01-23 16:32:20|11310.7|11298.7|11308.6|11300.6|11310.7|11300.6|11308.6|11298.7|2
1737649950000|2025-01-23 16:32:30|11308.1|11300.1|11306.4|11300.4|11308.1|11300.4|11306.4|11300.1|0
1737649960000|2025-01-23 16:32:40|11306.1|11300.1|11307.7|11299.7|11308.2|11300.2|11306.1|11299.3|4
1737649970000|2025-01-23 16:32:50|11306.8|11300.8|11307.8|11299.8|11307.8|11300.8|11306.8|11299.7|0
1737649980000|2025-01-23 16:33:00|11307.7|11299.7|11308.2|11300.2|11308.7|11301.2|11306.2|11299.7|9
1737649990000|2025-01-23 16:33:10|11307.9|11299.9|11308.2|11300.2|11308.6|11300.6|11307.8|11299.8|0
1737650000000|2025-01-23 16:33:20|11307.7|11299.7|11340.2|11328.2|11340.2|11328.4|11306.8|11299.7|38
1737650010000|2025-01-23 16:33:30|11340.7|11328.7|11338.2|11326.2|11341.3|11329.3|11335.6|11323.6|3
1737650020000|2025-01-23 16:33:40|11337.2|11325.2|11351.4|11339.4|11351.4|11339.4|11331.5|11319.8|11
1737650030000|2025-01-23 16:33:50|11350|11338|11349.4|11337.4|11350.5|11338.5|11346.9|11334.9|1
1737650040000|2025-01-23 16:34:00|11348.9|11336.9|11348.4|11336.4|11349.8|11337.8|11347.5|11335.5|0
1737650050000|2025-01-23 16:34:10|11349.1|11337.1|11350.1|11338.1|11350.1|11338.1|11349.1|11337.1|1
1737650060000|2025-01-23 16:34:20|11350.4|11338.4|11345.6|11333.6|11353.5|11341.5|11342.5|11330.5|3
1737650070000|2025-01-23 16:34:30|11348.3|11336.3|11347.3|11335.3|11348.3|11336.3|11347.1|11335.1|1
1737650080000|2025-01-23 16:34:40|11347.4|11335.4|11354.4|11342.4|11354.4|11342.4|11346.9|11335.1|1
1737650090000|2025-01-23 16:34:50|11353.8|11341.8|11354.8|11342.8|11356.1|11344.1|11351.8|11339.8|1
1737650100000|2025-01-23 16:35:00|11354|11342|11357.1|11345.1|11357.1|11345.1|11351.5|11339.5|0
1737650110000|2025-01-23 16:35:10|11356.6|11344.6|11364|11352|11364|11352|11356.6|11344.6|2
1737650120000|2025-01-23 16:35:20|11371.5|11359.5|11359.3|11347.3|11371.5|11359.5|11359.3|11347.3|10
1737650130000|2025-01-23 16:35:30|11358.5|11346.5|11355.1|11343.1|11359|11347|11354.1|11342.1|2
1737650140000|2025-01-23 16:35:40|11354.8|11342.8|11363|11355|11367.5|11355.9|11354.8|11342.8|8
1737650150000|2025-01-23 16:35:50|11360.8|11348.8|11354.4|11342.4|11362.9|11350.9|11354.4|11342.4|4
1737650160000|2025-01-23 16:36:00|11354|11342|11352.3|11340.3|11354|11342.6|11348.6|11340.3|6
1737650170000|2025-01-23 16:36:10|11348.9|11342.9|11352.8|11340.8|11352.8|11342.9|11348.6|11340.8|1
1737650180000|2025-01-23 16:36:20|11352.9|11340.9|11366.5|11354.5|11366.5|11354.5|11352.9|11340.9|2
1737650190000|2025-01-23 16:36:30|11369.2|11357.2|11369.9|11357.9|11371.8|11359.8|11369.2|11357.2|0
1737650200000|2025-01-23 16:36:40|11367.9|11355.9|11370.8|11358.8|11371|11359|11361.3|11349.3|6
1737650210000|2025-01-23 16:36:50|11371|11359|11373.6|11361.6|11373.9|11361.9|11366.4|11357.8|2
1737650220000|2025-01-23 16:37:00|11374|11362|11380.9|11368.9|11381.5|11369.5|11374|11362|1
1737650230000|2025-01-23 16:37:10|11379.1|11367.1|11385.6|11377.6|11387.8|11377.6|11379.1|11367.1|6
1737650240000|2025-01-23 16:37:20|11387.1|11379.1|11388.2|11376.2|11388.2|11379.1|11381.9|11369.9|12
1737650250000|2025-01-23 16:37:30|11388.6|11376.6|11394.7|11382.7|11399.1|11387.1|11388.6|11376.6|1
1737650260000|2025-01-23 16:37:40|11394.2|11382.2|11392.3|11380.3|11395.7|11383.7|11392.3|11380.3|2
1737650270000|2025-01-23 16:37:50|11393.7|11381.7|11393|11381|11394.7|11382.7|11391.5|11379.5|0
1737650280000|2025-01-23 16:38:00|11391|11379|11389.5|11377.5|11391|11379|11385.1|11373.1|6
1737650290000|2025-01-23 16:38:10|11385.2|11373.2|11386|11374|11386|11374|11385.2|11373.2|0
1737650300000|2025-01-23 16:38:20|11382.1|11370.1|11374.7|11362.7|11383.5|11371.5|11374.7|11362.7|0
1737650310000|2025-01-23 16:38:30|11375.7|11363.7|11395|11383|11395|11383|11373|11361|1
1737650320000|2025-01-23 16:38:40|11391.5|11379.5|11396.9|11384.9|11396.9|11386.5|11391.5|11379.5|7
1737650330000|2025-01-23 16:38:50|11411.3|11399.3|11409.7|11397.7|11414.5|11402.5|11400.5|11388.5|12
1737650340000|2025-01-23 16:39:00|11408.6|11396.6|11401.1|11393.1|11413.1|11401.1|11401.1|11393.1|6
1737650350000|2025-01-23 16:39:10|11401.5|11393.5|11405.2|11393.2|11405.6|11393.6|11401.5|11393.1|1
1737650360000|2025-01-23 16:39:20|11404.2|11392.2|11400.7|11392.7|11404.7|11392.7|11400.7|11392.2|3
1737650370000|2025-01-23 16:39:30|11401.1|11393.1|11398.4|11386.4|11401.1|11393.1|11394.7|11382.7|5
1737650380000|2025-01-23 16:39:40|11397.1|11385.1|11396|11384|11398.4|11386.4|11389.4|11383.4|3
1737650390000|2025-01-23 16:39:50|11395.6|11383.6|11397.4|11385.4|11397.5|11385.5|11395.6|11383.6|1
1737650400000|2025-01-23 16:40:00|11397.1|11385.1|11387.3|11375.3|11397.1|11385.1|11387.3|11375.3|5
1737650410000|2025-01-23 16:40:10|11388|11376|11386.1|11374.1|11388|11376|11378.6|11371.5|6
1737650420000|2025-01-23 16:40:20|11387.1|11375.1|11390|11378|11391|11379|11387.1|11375.1|1
1737650430000|2025-01-23 16:40:30|11391|11379|11391.4|11379.4|11391.6|11379.6|11391|11379|0
1737650440000|2025-01-23 16:40:40|11391.2|11379.2|11391.5|11379.5|11391.5|11379.5|11390.9|11378.9|0
1737650450000|2025-01-23 16:40:50|11392.7|11380.7|11397.3|11385.3|11397.3|11385.3|11392.7|11380.7|1
1737650460000|2025-01-23 16:41:00|11397.5|11385.5|11397.8|11385.8|11397.9|11388.5|11396.5|11384.6|6
1737650470000|2025-01-23 16:41:10|11396.5|11384.5|11394.7|11382.7|11396.8|11384.8|11394.7|11382.7|4
1737650480000|2025-01-23 16:41:20|11392.1|11384.1|11400.6|11388.6|11403.7|11391.7|11392.1|11383.1|17
1737650490000|2025-01-23 16:41:30|11400.3|11388.3|11403.5|11391.5|11403.5|11391.5|11400.3|11388.3|2
1737650500000|2025-01-23 16:41:40|11402.7|11390.7|11396.2|11384.2|11402.7|11390.7|11396.2|11384.2|3
1737650510000|2025-01-23 16:41:50|11395.7|11383.7|11410.2|11398.2|11413.6|11401.6|11395.7|11383.7|5
1737650520000|2025-01-23 16:42:00|11411.3|11399.3|11417.8|11405.8|11417.8|11405.8|11408.1|11398.2|27
1737650530000|2025-01-23 16:42:10|11418.2|11406.2|11417.5|11405.5|11419.4|11407.4|11414.3|11402.3|7
1737650540000|2025-01-23 16:42:20|11417.3|11405.3|11417.4|11405.4|11420.2|11408.2|11415.8|11405.3|4
1737650550000|2025-01-23 16:42:30|11416.7|11404.7|11416.5|11404.5|11420.8|11408.8|11413.8|11402.7|10
1737650560000|2025-01-23 16:42:40|11416.6|11404.6|11416.7|11404.7|11420.3|11409.9|11415.6|11404.6|21
1737650570000|2025-01-23 16:42:50|11414.1|11402.1|11414.7|11402.7|11417.5|11405.5|11412|11400|6
1737650580000|2025-01-23 16:43:00|11415.4|11403.4|11405.8|11393.8|11415.4|11403.4|11402.5|11392|9
1737650590000|2025-01-23 16:43:10|11406.9|11394.9|11410.3|11398.3|11410.3|11398.3|11405.8|11393.8|8
1737650600000|2025-01-23 16:43:20|11408.1|11402.1|11417.1|11405.1|11418|11406|11408.1|11399.4|17
1737650610000|2025-01-23 16:43:30|11416.7|11404.7|11414.4|11402.4|11416.8|11407.4|11414|11402|10
1737650620000|2025-01-23 16:43:40|11414.5|11402.5|11414.6|11402.6|11414.6|11402.6|11414.1|11402.1|0
1737650630000|2025-01-23 16:43:50|11415.4|11403.4|11421.6|11409.6|11422.3|11410.3|11415.4|11403.4|4
1737650640000|2025-01-23 16:44:00|11423.3|11411.3|11422|11410|11423.3|11411.3|11421.8|11409.8|2
1737650650000|2025-01-23 16:44:10|11421.5|11409.5|11421|11409|11421.5|11410.5|11418.5|11408.6|0
1737650660000|2025-01-23 16:44:20|11418.8|11410.8|11417.1|11405.1|11418.8|11410.8|11415.7|11405.1|2
1737650670000|2025-01-23 16:44:30|11416.3|11404.3|11408.9|11396.9|11416.3|11407.4|11408.4|11396.9|9
1737650680000|2025-01-23 16:44:40|11410.6|11398.6|11415.4|11403.4|11415.8|11403.8|11409.1|11397.1|32
1737650690000|2025-01-23 16:44:50|11415.8|11403.8|11415.9|11403.9|11417.3|11405.3|11415.7|11403.7|4
1737650700000|2025-01-23 16:45:00|11416.6|11404.6|11422.8|11414.8|11423.8|11414.8|11416.6|11404.6|6
1737650710000|2025-01-23 16:45:10|11421.9|11415.9|11433.8|11421.8|11438.9|11426.9|11421.9|11415.9|17
1737650720000|2025-01-23 16:45:20|11433.7|11421.7|11432.5|11420.5|11437.8|11425.8|11430.8|11418.8|25
1737650730000|2025-01-23 16:45:30|11433.5|11421.5|11428.6|11416.6|11439.9|11427.9|11423.4|11413.3|5
1737650740000|2025-01-23 16:45:40|11425.9|11413.9|11426|11414|11426|11414|11425.9|11413.9|13
1737650750000|2025-01-23 16:45:50|11427.8|11415.8|11422.5|11410.5|11427.8|11415.8|11420.5|11408.5|5
1737650760000|2025-01-23 16:46:00|11422.2|11410.2|11424.9|11412.9|11428.1|11416.1|11420.5|11409.3|15
1737650770000|2025-01-23 16:46:10|11424.5|11412.5|11422.8|11414.8|11424.5|11414.8|11422.8|11412|7
1737650780000|2025-01-23 16:46:20|11424|11416|11424.8|11412.8|11424.8|11416.6|11422.6|11412.8|4
1737650790000|2025-01-23 16:46:30|11424.3|11416.3|11421.6|11409.6|11424.3|11416.3|11421.6|11409.6|12
1737650800000|2025-01-23 16:46:40|11420.9|11408.9|11420.9|11408.9|11420.9|11408.9|11420.9|11408.9|1
1737650810000|2025-01-23 16:46:50|11419.6|11411.6|11419.8|11407.8|11422.4|11411.6|11419.6|11407.6|8
1737650820000|2025-01-23 16:47:00|11419.6|11407.6|11429.6|11417.6|11433.7|11423.2|11419.5|11407.5|18
1737650830000|2025-01-23 16:47:10|11429.9|11417.9|11442.9|11430.9|11442.9|11430.9|11429.9|11417.9|7
1737650840000|2025-01-23 16:47:20|11442.3|11430.3|11445.3|11433.3|11450.3|11438.3|11437.6|11428.1|4
1737650850000|2025-01-23 16:47:30|11446|11434|11426.2|11414.2|11446|11434|11420.5|11408.5|3
1737650860000|2025-01-23 16:47:40|11425.8|11413.8|11414.7|11402.7|11425.8|11413.8|11412.8|11400.8|15
1737650870000|2025-01-23 16:47:50|11417.3|11405.3|11401.2|11389.2|11417.3|11405.8|11400.8|11388.8|15
1737650880000|2025-01-23 16:48:00|11400.7|11388.7|11390.9|11378.9|11400.7|11388.7|11380.4|11368.4|15
1737650890000|2025-01-23 16:48:10|11391.9|11379.9|11387.7|11375.7|11392.1|11380.1|11382.9|11374.7|11
1737650900000|2025-01-23 16:48:20|11386.9|11374.9|11391.1|11379.1|11393.8|11381.8|11386.1|11374.1|8
1737650910000|2025-01-23 16:48:30|11389.3|11377.3|11406|11394|11406|11394|11389.2|11377.3|12
1737650920000|2025-01-23 16:48:40|11408|11396|11415.7|11403.7|11416.3|11404.3|11408|11396|21
1737650930000|2025-01-23 16:48:50|11415.3|11403.3|11421.3|11409.3|11427.8|11415.8|11415.3|11403.3|19
1737650940000|2025-01-23 16:49:00|11421.6|11409.6|11425.3|11413.3|11425.3|11413.3|11421.6|11409.6|4
1737650950000|2025-01-23 16:49:10|11432.8|11420.8|11428.8|11416.8|11435.2|11423.2|11426.8|11416.8|14
1737650960000|2025-01-23 16:49:20|11426.5|11414.5|11428|11420|11431.5|11420|11425.1|11413.1|11
1737650970000|2025-01-23 16:49:30|11427.6|11419.6|11430.4|11422.4|11433.8|11423.2|11423.5|11416.5|15
1737650980000|2025-01-23 16:49:40|11436.7|11424.7|11428.3|11416.3|11438.4|11429.1|11428.3|11416.3|15
1737650990000|2025-01-23 16:49:50|11429.3|11417.3|11432.7|11420.7|11432.7|11422.1|11427.1|11415.1|27
1737651000000|2025-01-23 16:50:00|11429.3|11417.3|11424|11412|11433.6|11421.6|11419|11408.3|10
1737651010000|2025-01-23 16:50:10|11424.2|11412.2|11427.2|11415.2|11427.2|11415.2|11424.2|11412.2|0
1737651020000|2025-01-23 16:50:20|11427.5|11415.5|11420.3|11408.3|11429.2|11417.2|11420.3|11408.3|3
1737651030000|2025-01-23 16:50:30|11420.9|11408.9|11425.2|11413.2|11429.7|11417.7|11416.2|11404.2|7
1737651040000|2025-01-23 16:50:40|11424.3|11412.3|11412.3|11400.3|11424.3|11412.3|11411.8|11399.8|7
1737651050000|2025-01-23 16:50:50|11411.6|11399.6|11412.6|11400.6|11414.1|11402.1|11411.6|11399.6|0
1737651060000|2025-01-23 16:51:00|11412.2|11400.2|11415.6|11403.6|11418|11406|11410.7|11398.7|4
1737651070000|2025-01-23 16:51:10|11415.2|11403.2|11399.6|11387.6|11415.2|11405|11399.6|11387.6|2
1737651080000|2025-01-23 16:51:20|11397.3|11389.3|11405.1|11393.1|11409.6|11397.6|11395.7|11387.6|2
1737651090000|2025-01-23 16:51:30|11404.5|11392.5|11396.6|11388.6|11404.5|11392.5|11396.6|11387.1|0
1737651100000|2025-01-23 16:51:40|11395.8|11387.8|11395.8|11387.8|11395.8|11387.8|11395.8|11387.8|0
1737651110000|2025-01-23 16:51:50|11395.7|11387.7|11396.2|11384.2|11397|11387.7|11393.2|11381.2|1
1737651120000|2025-01-23 16:52:00|11397.5|11385.5|11393|11381|11397.5|11385.5|11390.3|11378.3|3
1737651130000|2025-01-23 16:52:10|11391.5|11383.5|11393|11381|11393|11383.5|11391.1|11381|1
1737651140000|2025-01-23 16:52:20|11391.1|11383.1|11392.9|11380.9|11396.7|11384.7|11391.1|11380.8|1
1737651150000|2025-01-23 16:52:30|11388.3|11376.3|11386.3|11374.3|11388.3|11376.3|11384.1|11372.1|3
1737651160000|2025-01-23 16:52:40|11387.2|11375.2|11382.3|11374.3|11387.2|11375.8|11382.3|11374.3|0
1737651170000|2025-01-23 16:52:50|11386.7|11374.7|11382.1|11370.1|11386.8|11374.8|11382.1|11370.1|3
1737651180000|2025-01-23 16:53:00|11381.7|11369.7|11389.1|11377.1|11389.1|11377.1|11381.5|11369.5|2
1737651190000|2025-01-23 16:53:10|11387.1|11375.1|11384.7|11372.7|11387.1|11375.1|11383|11371|0
1737651210000|2025-01-23 16:53:30|11385.1|11373.1|11390.2|11378.2|11390.2|11378.2|11385.1|11373.1|1
1737651220000|2025-01-23 16:53:40|11391.2|11379.2|11396.4|11384.4|11396.4|11384.4|11391.2|11379.2|3
1737651230000|2025-01-23 16:53:50|11393.8|11381.8|11400.3|11388.3|11400.3|11388.3|11392.8|11380.8|0
1737651240000|2025-01-23 16:54:00|11400.7|11388.7|11397.6|11385.6|11400.9|11388.9|11395.1|11385.6|6
1737651250000|2025-01-23 16:54:10|11395.4|11387.4|11396.2|11388.2|11396.2|11388.2|11395.4|11387.4|0
1737651260000|2025-01-23 16:54:20|11404.3|11392.3|11412.7|11400.7|11412.7|11400.7|11404.3|11392.3|3
1737651270000|2025-01-23 16:54:30|11416.6|11404.6|11416.3|11404.3|11418.5|11406.5|11411.2|11399.2|0
1737651280000|2025-01-23 16:54:40|11415.6|11403.6|11418.1|11406.1|11418.3|11406.3|11415.6|11403.6|0
1737651290000|2025-01-23 16:54:50|11419.7|11407.7|11417.2|11405.2|11420.3|11408.3|11417.2|11405.2|1
1737651300000|2025-01-23 16:55:00|11417.6|11405.6|11417.3|11405.3|11417.8|11405.8|11417.2|11405.2|2
1737651310000|2025-01-23 16:55:10|11417.4|11405.4|11418.6|11406.6|11418.6|11406.6|11417.4|11405.4|0
1737651330000|2025-01-23 16:55:30|11419.2|11407.2|11413.5|11401.5|11419.2|11407.2|11413.5|11401.5|5
1737651340000|2025-01-23 16:55:40|11415.6|11403.6|11417.2|11405.2|11417.2|11405.2|11415.1|11403.1|0
1737651350000|2025-01-23 16:55:50|11417.1|11405.1|11416.8|11404.8|11417.1|11405.1|11416.8|11404.8|2
1737651360000|2025-01-23 16:56:00|11417.3|11405.3|11416.9|11404.9|11418.7|11406.7|11416.8|11404.8|2
1737651370000|2025-01-23 16:56:10|11416.6|11404.6|11416.6|11404.6|11416.6|11404.6|11416.6|11404.6|0
1737651380000|2025-01-23 16:56:20|11418.4|11406.4|11418.4|11406.4|11418.4|11406.4|11418.4|11406.4|0
1737651390000|2025-01-23 16:56:30|11417.1|11405.1|11417.2|11405.2|11417.2|11405.2|11417.1|11405.1|0
1737651420000|2025-01-23 16:57:00|11416.8|11404.8|11418.8|11406.8|11418.8|11406.8|11416.8|11404.8|2
1737651430000|2025-01-23 16:57:10|11419.3|11407.3|11419.1|11407.1|11419.3|11407.3|11419.1|11407.1|0
1737651440000|2025-01-23 16:57:20|11417.4|11405.4|11417.4|11405.4|11417.4|11405.4|11417.4|11405.4|0
1737651480000|2025-01-23 16:58:00|11417.1|11405.1|11416.4|11404.4|11417.8|11410.7|11416.4|11404.4|1
1737651490000|2025-01-23 16:58:10|11416.8|11404.8|11416.8|11404.8|11416.8|11404.8|11416.8|11404.8|0
1737651500000|2025-01-23 16:58:20|11416.4|11404.4|11417.8|11405.8|11417.8|11405.8|11416.4|11404.4|2
1737651520000|2025-01-23 16:58:40|11414.1|11402.1|11415.2|11403.2|11415.2|11403.2|11414.1|11402.1|6
1737651530000|2025-01-23 16:58:50|11414.7|11402.7|11411.9|11399.9|11414.7|11402.7|11411.9|11399.9|2
1737651550000|2025-01-23 16:59:10|11414.6|11402.6|11415.9|11403.9|11415.9|11403.9|11414.6|11402.6|0
1737651560000|2025-01-23 16:59:20|11415.1|11403.1|11413.6|11401.6|11415.1|11403.1|11413.6|11401.6|0
1737651570000|2025-01-23 16:59:30|11413.2|11401.2|11412.9|11400.9|11413.2|11401.2|11412.9|11400.9|0
1737651580000|2025-01-23 16:59:40|11412.1|11400.1|11413.3|11401.3|11414.1|11402.1|11412.1|11400.1|0
1737651600000|2025-01-23 17:00:00|11414.4|11402.4|11406.7|11394.7|11414.4|11402.4|11406.7|11394.7|0
1737651610000|2025-01-23 17:00:10|11406.2|11394.2|11405.1|11393.1|11406.2|11394.2|11404.3|11392.3|1
1737651620000|2025-01-23 17:00:20|11402.8|11394.8|11402.8|11394.8|11402.8|11394.8|11402.8|11394.8|0
1737651630000|2025-01-23 17:00:30|11408.2|11396.2|11409.4|11397.4|11409.4|11399.2|11406.7|11396.2|3
1737651640000|2025-01-23 17:00:40|11409.7|11397.7|11410.6|11398.6|11410.6|11399.6|11407.6|11396.3|0
1737651660000|2025-01-23 17:01:00|11410.7|11398.7|11410.3|11398.3|11410.7|11398.7|11410.3|11398.3|0
1737651670000|2025-01-23 17:01:10|11410.4|11398.4|11406.3|11394.3|11410.8|11398.8|11404.4|11392.4|2
1737651680000|2025-01-23 17:01:20|11406.4|11394.4|11404.4|11392.4|11406.8|11394.8|11404.4|11392.4|0
1737651690000|2025-01-23 17:01:30|11396.9|11384.9|11397.1|11385.1|11397.1|11385.1|11396.9|11384.9|1
1737651700000|2025-01-23 17:01:40|11394.9|11382.9|11394.8|11382.8|11394.9|11382.9|11394.8|11382.8|0
1737651710000|2025-01-23 17:01:50|11393.6|11381.6|11394.1|11382.1|11394.1|11382.1|11393.6|11381.6|0
1737651720000|2025-01-23 17:02:00|11394.8|11382.8|11394.8|11382.8|11394.8|11382.8|11392.9|11380.9|1
1737651750000|2025-01-23 17:02:30|11392.2|11384.2|11392|11380|11392.2|11384.2|11392|11380|0
1737651760000|2025-01-23 17:02:40|11389.9|11381.9|11392|11380|11392.4|11382|11389.9|11380|0
1737651770000|2025-01-23 17:02:50|11389.9|11381.9|11392.4|11380.4|11392.4|11381.9|11389.9|11380.4|0
1737651780000|2025-01-23 17:03:00|11392|11380|11393.4|11381.4|11394.5|11383.3|11391.3|11380|4
1737651790000|2025-01-23 17:03:10|11393|11381|11393|11381|11393|11381|11393|11381|0
1737651800000|2025-01-23 17:03:20|11393.4|11381.4|11394.5|11382.5|11394.5|11382.5|11393.4|11381.4|0
1737651810000|2025-01-23 17:03:30|11395|11383|11395|11383|11396.5|11384.5|11395|11383|0
1737651820000|2025-01-23 17:03:40|11394.8|11382.8|11390.5|11382.5|11394.8|11382.9|11390.4|11381|0
1737651830000|2025-01-23 17:03:50|11390.4|11382.4|11377.9|11365.9|11390.4|11382.5|11377.9|11365.9|1
1737651840000|2025-01-23 17:04:00|11377.5|11365.5|11379|11367|11379|11367|11377.5|11365.5|0
1737651850000|2025-01-23 17:04:10|11378.2|11366.2|11376.9|11364.9|11378.2|11366.2|11376.9|11364.9|1
1737651860000|2025-01-23 17:04:20|11375|11363|11372|11360|11376|11364|11368.5|11356.5|3
1737651870000|2025-01-23 17:04:30|11371.8|11359.8|11374.4|11362.4|11374.4|11362.4|11371.8|11359.8|1
1737651880000|2025-01-23 17:04:40|11372.8|11360.8|11369|11357|11373|11361|11369|11357|0
1737651890000|2025-01-23 17:04:50|11369.3|11357.3|11370|11358|11370|11358|11369.3|11357.3|0
1737651900000|2025-01-23 17:05:00|11370.3|11358.3|11372|11360|11372|11360|11370.3|11358.3|1
1737651910000|2025-01-23 17:05:10|11371.9|11359.9|11375.1|11363.1|11375.1|11363.1|11371.5|11359.5|1
1737651930000|2025-01-23 17:05:30|11374.7|11362.7|11375.3|11363.3|11375.3|11363.3|11374.7|11362.7|0
1737651940000|2025-01-23 17:05:40|11375.9|11363.9|11375|11363|11377.5|11365.5|11375|11363|2
1737651950000|2025-01-23 17:05:50|11364|11352|11357.7|11345.7|11364|11352|11357.7|11345.7|6
1737651960000|2025-01-23 17:06:00|11357.6|11345.6|11357|11345|11357.6|11345.6|11355.9|11343.9|0
1737651970000|2025-01-23 17:06:10|11357.5|11345.5|11358.7|11346.7|11358.7|11346.7|11357.5|11345.5|0
1737651980000|2025-01-23 17:06:20|11357.7|11345.7|11355.7|11343.7|11357.7|11345.7|11354.5|11342.5|1
1737651990000|2025-01-23 17:06:30|11356|11344|11354.4|11342.4|11356.5|11344.5|11354.3|11342.3|4
1737652000000|2025-01-23 17:06:40|11353|11341|11353.6|11345.6|11357.5|11345.6|11350.5|11341|1
1737652010000|2025-01-23 17:06:50|11350.5|11342.5|11347.9|11335.9|11350.5|11342.5|11347.9|11335.9|2
1737652020000|2025-01-23 17:07:00|11347.2|11335.2|11347.5|11335.5|11349.8|11337.8|11346.9|11334.9|1
1737652030000|2025-01-23 17:07:10|11347.2|11335.2|11361|11349|11362.3|11350.3|11347.2|11335.2|4
1737652040000|2025-01-23 17:07:20|11362.4|11350.4|11368.3|11356.3|11368.3|11356.3|11362.4|11350.4|3
1737652050000|2025-01-23 17:07:30|11369|11357|11376.4|11364.4|11376.4|11364.4|11369|11357|1
1737652060000|2025-01-23 17:07:40|11379|11367|11379|11367|11379|11367|11379|11367|0
1737652070000|2025-01-23 17:07:50|11379.4|11367.4|11381.5|11369.5|11381.5|11369.5|11379.4|11367.4|0
1737652080000|2025-01-23 17:08:00|11382.8|11370.8|11382.8|11370.8|11382.8|11370.8|11382.8|11370.8|0
1737652090000|2025-01-23 17:08:10|11382.7|11370.7|11375.2|11363.2|11384.5|11372.5|11374.3|11363.2|2
1737652100000|2025-01-23 17:08:20|11375.5|11363.5|11377.5|11365.5|11377.5|11365.5|11375.5|11363.5|2
1737652110000|2025-01-23 17:08:30|11377.7|11365.7|11376.5|11364.5|11378|11366|11376.5|11364.5|1
1737652120000|2025-01-23 17:08:40|11375|11363|11371.9|11359.9|11375|11363|11371.9|11359.9|2
1737652140000|2025-01-23 17:09:00|11371.5|11359.5|11371.5|11359.5|11371.5|11359.5|11371.5|11359.5|0
1737652150000|2025-01-23 17:09:10|11371.8|11359.8|11372.5|11360.5|11372.5|11360.5|11371.8|11359.8|0
1737652170000|2025-01-23 17:09:30|11372.4|11360.4|11372.8|11360.8|11372.8|11360.8|11372.4|11360.4|1
1737652180000|2025-01-23 17:09:40|11364.8|11352.8|11365.6|11353.6|11366.3|11354.3|11364.8|11352.8|2
1737652200000|2025-01-23 17:10:00|11365.9|11353.9|11362.2|11350.2|11365.9|11353.9|11362.2|11350.2|0
1737652210000|2025-01-23 17:10:10|11361|11349|11361|11349|11361|11349|11361|11349|0
1737652220000|2025-01-23 17:10:20|11360.9|11348.9|11359.6|11347.6|11360.9|11348.9|11359.6|11347.6|0
1737652230000|2025-01-23 17:10:30|11359.9|11347.9|11368.2|11356.2|11368.2|11356.2|11358.1|11346.1|0
1737652240000|2025-01-23 17:10:40|11367.8|11355.8|11374|11362|11374|11362|11367.6|11355.6|5
1737652260000|2025-01-23 17:11:00|11374.7|11362.7|11380.4|11368.4|11380.4|11368.4|11374.7|11362.7|0
1737652290000|2025-01-23 17:11:30|11386.8|11374.8|11387.8|11375.8|11387.8|11375.8|11386.8|11374.8|1
1737652300000|2025-01-23 17:11:40|11388|11376|11388|11376|11388|11376|11388|11376|0
1737652310000|2025-01-23 17:11:50|11387.7|11375.7|11387.7|11375.7|11387.7|11375.7|11387.7|11375.7|0
1737652320000|2025-01-23 17:12:00|11391.7|11379.7|11391.7|11379.7|11391.7|11379.7|11391.7|11379.7|0
1737652330000|2025-01-23 17:12:10|11393.3|11381.3|11390.8|11378.8|11393.3|11381.3|11390.8|11378.8|2
1737652340000|2025-01-23 17:12:20|11391.8|11379.8|11397|11385|11397.5|11385.5|11391.8|11379.8|0
1737652350000|2025-01-23 17:12:30|11397.2|11385.2|11397|11385|11397.2|11385.2|11397|11385|0
1737652360000|2025-01-23 17:12:40|11396.4|11384.4|11395.3|11383.3|11396.4|11384.4|11395.3|11383.3|0
1737652370000|2025-01-23 17:12:50|11395.9|11383.9|11397.5|11385.5|11398.2|11386.2|11395.9|11383.9|0
1737652390000|2025-01-23 17:13:10|11397.2|11385.2|11397.2|11385.2|11397.2|11385.2|11397.2|11385.2|0
1737652410000|2025-01-23 17:13:30|11399.4|11387.4|11403.8|11391.8|11403.8|11391.8|11399.4|11387.4|0
1737652420000|2025-01-23 17:13:40|11405.7|11393.7|11404.8|11392.8|11405.7|11393.7|11404.8|11392.8|0
1737652430000|2025-01-23 17:13:50|11403.7|11391.7|11403.7|11391.7|11403.7|11391.7|11403.7|11391.7|1
1737652460000|2025-01-23 17:14:20|11404|11392|11404|11392|11404|11392|11404|11392|0
1737652470000|2025-01-23 17:14:30|11405.5|11393.5|11405.5|11393.5|11405.5|11393.5|11405.5|11393.5|0
1737652510000|2025-01-23 17:15:10|11403.9|11391.9|11403.4|11391.4|11403.9|11391.9|11403.4|11391.4|0
1737652520000|2025-01-23 17:15:20|11398|11386|11398|11386|11398|11386|11398|11386|1
1737652530000|2025-01-23 17:15:30|11398.4|11386.4|11396.7|11384.7|11398.4|11386.4|11396.7|11384.7|0
1737652550000|2025-01-23 17:15:50|11395.8|11383.8|11391.3|11379.3|11395.8|11383.8|11391.2|11379.2|0
1737652560000|2025-01-23 17:16:00|11392.1|11380.1|11391.4|11379.4|11393.4|11381.4|11390.5|11378.5|0
1737652590000|2025-01-23 17:16:30|11391.8|11379.8|11391.8|11379.8|11391.8|11379.8|11391.8|11379.8|0
1737652600000|2025-01-23 17:16:40|11392.6|11380.6|11391.5|11379.5|11392.6|11380.6|11390.5|11378.5|1
1737652620000|2025-01-23 17:17:00|11392.7|11380.7|11396.2|11384.2|11396.2|11384.2|11392.7|11380.7|0
1737652630000|2025-01-23 17:17:10|11396.5|11384.5|11396.5|11384.5|11396.5|11384.5|11396.5|11384.5|0
1737652650000|2025-01-23 17:17:30|11397.3|11385.3|11397.4|11385.4|11397.4|11385.4|11397.3|11385.3|0
1737652670000|2025-01-23 17:17:50|11397.9|11385.9|11397.8|11385.8|11397.9|11385.9|11397.8|11385.8|0
1737652680000|2025-01-23 17:18:00|11397.9|11385.9|11397.4|11385.4|11397.9|11385.9|11397.4|11385.4|0
1737652690000|2025-01-23 17:18:10|11396.3|11384.3|11396.3|11384.3|11396.3|11384.3|11396.3|11384.3|0
1737652720000|2025-01-23 17:18:40|11395.9|11383.9|11395.9|11383.9|11395.9|11383.9|11395.9|11383.9|0
1737652740000|2025-01-23 17:19:00|11395.5|11383.5|11404.5|11392.5|11408.7|11396.7|11395.5|11383.5|2
1737652750000|2025-01-23 17:19:10|11404.7|11392.7|11411.9|11399.9|11411.9|11399.9|11404.7|11392.7|0
1737652760000|2025-01-23 17:19:20|11410.7|11398.7|11410|11398|11411|11399|11410|11398|5
1737652770000|2025-01-23 17:19:30|11410.4|11398.4|11409.7|11397.7|11410.4|11398.4|11409.2|11397.2|0
1737652780000|2025-01-23 17:19:40|11399.7|11387.7|11396.3|11384.3|11399.7|11387.7|11396.3|11384.3|3
1737652790000|2025-01-23 17:19:50|11396.1|11384.1|11395.3|11383.3|11396.1|11384.1|11395.3|11383.3|0
1737652800000|2025-01-23 17:20:00|11397.7|11385.7|11402.6|11390.6|11402.6|11390.6|11397.7|11385.7|0
1737652810000|2025-01-23 17:20:10|11403.5|11391.5|11404.3|11392.3|11404.3|11392.3|11403.5|11391.5|2
1737652820000|2025-01-23 17:20:20|11404.8|11392.8|11419.8|11407.8|11421.7|11409.7|11402.7|11390.7|1
1737652830000|2025-01-23 17:20:30|11419.4|11407.4|11421.9|11409.9|11424|11413.7|11419.4|11407.4|4
1737652840000|2025-01-23 17:20:40|11422.4|11410.4|11428.2|11416.2|11429.9|11417.9|11422.4|11410.4|2
1737652850000|2025-01-23 17:20:50|11426.4|11414.4|11428.1|11416.1|11429.5|11417.5|11424.1|11412.1|1
1737652860000|2025-01-23 17:21:00|11426.7|11414.7|11431|11419|11431.1|11419.1|11426|11414|2
1737652870000|2025-01-23 17:21:10|11431.2|11419.2|11436.2|11424.2|11440.8|11428.8|11431.2|11419.2|1
1737652880000|2025-01-23 17:21:20|11434.9|11422.9|11447.9|11435.9|11447.9|11435.9|11434.9|11422.9|1
1737652890000|2025-01-23 17:21:30|11444.5|11432.5|11437.2|11425.2|11445.9|11433.9|11437.2|11425.2|0
1737652900000|2025-01-23 17:21:40|11437.5|11425.5|11440.2|11428.2|11442.6|11430.6|11437.5|11425.5|0
1737652910000|2025-01-23 17:21:50|11438.5|11426.5|11438.1|11426.1|11438.7|11426.7|11438.1|11426.1|0
1737652920000|2025-01-23 17:22:00|11436.5|11424.5|11436.5|11424.5|11436.5|11424.5|11436.5|11424.5|0
1737652930000|2025-01-23 17:22:10|11435.7|11423.7|11436.7|11424.7|11436.7|11424.7|11435.7|11423.7|0
1737652950000|2025-01-23 17:22:30|11438.2|11426.2|11438.2|11426.2|11438.2|11426.2|11438.2|11426.2|0
1737652960000|2025-01-23 17:22:40|11438.3|11426.3|11438.2|11426.2|11438.3|11426.3|11438.2|11426.2|2
1737652970000|2025-01-23 17:22:50|11437.8|11425.8|11432.8|11420.8|11437.8|11425.8|11432.8|11420.8|1
1737653000000|2025-01-23 17:23:20|11432.7|11420.7|11432.6|11420.6|11432.7|11420.7|11432.6|11420.6|0
1737653010000|2025-01-23 17:23:30|11430.1|11418.1|11430.6|11418.6|11431.1|11419.1|11429.6|11417.6|0
1737653020000|2025-01-23 17:23:40|11430.9|11418.9|11432.1|11420.1|11432.1|11420.1|11430.9|11418.9|0
1737653030000|2025-01-23 17:23:50|11430.6|11418.6|11431.9|11419.9|11431.9|11419.9|11430.6|11418.6|0
1737653040000|2025-01-23 17:24:00|11430.8|11418.8|11431.9|11419.9|11431.9|11419.9|11430.4|11418.4|1
1737653050000|2025-01-23 17:24:10|11431.6|11419.6|11431.6|11419.6|11431.6|11419.6|11431.6|11419.6|0
1737653060000|2025-01-23 17:24:20|11431.8|11419.8|11437.2|11425.2|11439.9|11430.4|11431.8|11419.8|1
1737653070000|2025-01-23 17:24:30|11437.6|11425.6|11435.2|11423.2|11437.6|11425.6|11426.3|11414.3|1
1737653080000|2025-01-23 17:24:40|11433.5|11421.5|11433.7|11421.7|11434.3|11422.3|11427.2|11415.2|1
1737653110000|2025-01-23 17:25:10|11433.4|11421.4|11427.7|11415.7|11433.8|11421.8|11418|11406|1
1737653120000|2025-01-23 17:25:20|11427.2|11415.2|11427.2|11415.2|11427.2|11415.2|11427.2|11415.2|0
1737653130000|2025-01-23 17:25:30|11427.9|11415.9|11412.7|11400.7|11427.9|11415.9|11406.7|11394.7|0
1737653150000|2025-01-23 17:25:50|11412.8|11400.8|11421.3|11409.3|11421.3|11409.3|11412.8|11400.8|0
1737653160000|2025-01-23 17:26:00|11422|11410|11425.1|11413.1|11425.1|11413.1|11422|11410|0
1737653170000|2025-01-23 17:26:10|11424.6|11412.6|11422.3|11410.3|11427.9|11415.9|11422.3|11410.3|1
1737653180000|2025-01-23 17:26:20|11419|11407|11424.7|11412.7|11424.7|11412.7|11419|11407|0
1737653190000|2025-01-23 17:26:30|11426.4|11414.4|11431.7|11419.7|11431.7|11419.7|11426.4|11414.4|0
1737653200000|2025-01-23 17:26:40|11431.8|11419.8|11431.8|11419.8|11431.8|11419.8|11431.8|11419.8|0
1737653220000|2025-01-23 17:27:00|11433.1|11421.1|11433.1|11421.1|11433.1|11421.1|11433.1|11421.1|0
1737653230000|2025-01-23 17:27:10|11434.1|11422.1|11434.1|11422.1|11434.1|11422.1|11434.1|11422.1|0
1737653240000|2025-01-23 17:27:20|11434.2|11422.2|11435.3|11423.3|11435.3|11423.3|11434.2|11422.2|1
1737653250000|2025-01-23 17:27:30|11435.7|11423.7|11436.8|11424.8|11436.8|11424.8|11435.7|11423.7|0
1737653280000|2025-01-23 17:28:00|11437|11425|11435.4|11423.4|11437.4|11425.4|11435.4|11423.4|0
1737653290000|2025-01-23 17:28:10|11433|11421|11432.2|11420.2|11433|11421|11432.2|11420.2|0
1737653300000|2025-01-23 17:28:20|11434|11422|11434|11422|11434|11422|11434|11422|1
1737653310000|2025-01-23 17:28:30|11436.4|11424.4|11437.3|11425.3|11437.5|11425.5|11436.4|11424.4|2
1737653320000|2025-01-23 17:28:40|11436.5|11424.5|11436|11424|11436.5|11424.5|11436|11424|0
1737653340000|2025-01-23 17:29:00|11437.5|11425.5|11435.3|11423.3|11437.5|11425.5|11435.3|11423.3|0
1737653350000|2025-01-23 17:29:10|11434.9|11422.9|11434.9|11422.9|11434.9|11422.9|11434.9|11422.9|0
1737653360000|2025-01-23 17:29:20|11435|11423|11434.9|11422.9|11435.4|11423.4|11434.9|11422.9|0
1737653400000|2025-01-23 17:30:00|11435|11423|11435|11423|11435|11423|11435|11423|0
1737653410000|2025-01-23 17:30:10|11435.8|11423.8|11438|11426|11438|11426|11435.8|11423.8|1
1737653420000|2025-01-23 17:30:20|11437.5|11425.5|11437.3|11425.3|11437.5|11425.5|11437.2|11425.2|0
1737653430000|2025-01-23 17:30:30|11438|11426|11435.5|11423.5|11438|11426|11435.5|11423.5|0
1737653440000|2025-01-23 17:30:40|11435.9|11423.9|11435.9|11423.9|11435.9|11423.9|11435.9|11423.9|0
1737653450000|2025-01-23 17:30:50|11436.8|11424.8|11436.9|11424.9|11436.9|11424.9|11436.8|11424.8|0
1737653460000|2025-01-23 17:31:00|11437.7|11425.7|11438.7|11426.7|11438.7|11426.7|11437.7|11425.7|0
1737653470000|2025-01-23 17:31:10|11449.3|11437.3|11451.8|11439.8|11451.9|11439.9|11449.3|11437.3|5
1737653500000|2025-01-23 17:31:40|11452.2|11440.2|11452.2|11440.2|11452.2|11440.2|11452.2|11440.2|0
1737653520000|2025-01-23 17:32:00|11452.7|11440.7|11454.3|11442.3|11454.3|11442.3|11452.7|11440.7|0
1737653530000|2025-01-23 17:32:10|11454.2|11442.2|11453.8|11441.8|11454.2|11442.2|11453.8|11441.8|0
1737653540000|2025-01-23 17:32:20|11454.3|11442.3|11454.3|11442.3|11454.3|11442.3|11454.3|11442.3|0
1737653550000|2025-01-23 17:32:30|11452.5|11444.5|11452.5|11444.5|11452.5|11444.5|11452.5|11444.5|0
1737653560000|2025-01-23 17:32:40|11458|11446|11458.3|11446.3|11460.3|11450.1|11458|11446|4
1737653570000|2025-01-23 17:32:50|11456.8|11448.8|11459.3|11447.3|11459.3|11448.8|11456.8|11447.3|0
1737653580000|2025-01-23 17:33:00|11457.1|11449.1|11453.4|11441.4|11457.2|11449.4|11453.4|11441.4|4
1737653590000|2025-01-23 17:33:10|11453.7|11441.7|11448.3|11436.3|11453.7|11441.7|11442.3|11430.3|1
1737653600000|2025-01-23 17:33:20|11448.2|11436.2|11446|11434|11448.2|11436.2|11446|11434|0
1737653610000|2025-01-23 17:33:30|11445.5|11433.5|11445.4|11433.4|11445.6|11433.6|11443.8|11431.8|1
1737653630000|2025-01-23 17:33:50|11445.2|11433.2|11444.3|11432.3|11445.2|11433.2|11444.3|11432.3|0
1737653640000|2025-01-23 17:34:00|11443|11435|11443|11435|11443|11435|11443|11435|0
1737653650000|2025-01-23 17:34:10|11443.8|11435.8|11450.7|11438.7|11450.9|11438.9|11443.8|11435.8|0
1737653660000|2025-01-23 17:34:20|11449.8|11437.8|11450.5|11438.5|11450.5|11438.5|11449.8|11437.8|0
1737653670000|2025-01-23 17:34:30|11452|11444|11457.9|11445.9|11457.9|11445.9|11452|11443.8|19
1737653680000|2025-01-23 17:34:40|11457.5|11445.5|11457.5|11445.5|11457.5|11445.5|11457.5|11445.5|0
1737653700000|2025-01-23 17:35:00|11458.2|11446.2|11458.6|11450.6|11460.1|11450.6|11458.2|11446.2|0
1737653710000|2025-01-23 17:35:10|11457.5|11451.5|11475.6|11463.6|11475.6|11463.6|11456.5|11450.5|6
1737653720000|2025-01-23 17:35:20|11474|11462|11470.9|11458.9|11477.2|11465.2|11469.8|11457.8|4
1737653730000|2025-01-23 17:35:30|11473.2|11461.2|11468.2|11456.2|11473.7|11464.8|11468.1|11456.1|2
1737653740000|2025-01-23 17:35:40|11469.6|11457.6|11473.6|11461.6|11473.6|11461.6|11469.6|11457.6|1
1737653760000|2025-01-23 17:36:00|11472.9|11460.9|11467.5|11455.5|11472.9|11460.9|11467.5|11455.5|0
1737653770000|2025-01-23 17:36:10|11466|11454|11466|11454|11466|11454|11466|11454|0
1737653790000|2025-01-23 17:36:30|11466.4|11454.4|11466.4|11454.4|11466.4|11454.4|11466.4|11454.4|0
1737653800000|2025-01-23 17:36:40|11466.7|11454.7|11466.9|11454.9|11469.2|11457.2|11466.6|11454.6|3
1737653810000|2025-01-23 17:36:50|||||||||1
1737653820000|2025-01-23 17:37:00|11468.8|11456.8|11468.9|11456.9|11468.9|11456.9|11468.8|11456.8|1
1737653850000|2025-01-23 17:37:30|11469.1|11457.1|11469.1|11457.1|11469.1|11457.1|11469.1|11457.1|0
1737653860000|2025-01-23 17:37:40|11469.9|11457.9|11469.9|11457.9|11469.9|11457.9|11469.9|11457.9|0
1737653880000|2025-01-23 17:38:00|11470.9|11458.9|11470.9|11458.9|11470.9|11458.9|11470.9|11458.9|0
1737653910000|2025-01-23 17:38:30|11465.7|11453.7|11467.6|11455.6|11468.1|11456.1|11465.7|11453.7|1
1737653920000|2025-01-23 17:38:40|11465.8|11457.8|11465.4|11457.4|11465.8|11457.8|11465.4|11457.4|0
1737653940000|2025-01-23 17:39:00|11467|11455|11465.4|11453.4|11467|11455|11465.4|11453.4|0
1737653960000|2025-01-23 17:39:20|11465.3|11453.3|11460.4|11448.4|11465.3|11453.3|11460.4|11448.4|0
1737653970000|2025-01-23 17:39:30|11460.7|11448.7|11463.6|11455.6|11465.5|11455.6|11460.7|11448.7|1
1737653980000|2025-01-23 17:39:40|11464.4|11456.4|11472.3|11460.3|11472.3|11460.3|11464.4|11456.2|6
1737654000000|2025-01-23 17:40:00|11473|11461|11473|11461|11473|11461|11473|11461|0
1737654010000|2025-01-23 17:40:10|11474|11462|11472.5|11464.5|11474|11464.5|11472.5|11462|0
1737654030000|2025-01-23 17:40:30|11472.9|11464.9|11479.6|11467.6|11479.6|11467.6|11472.5|11464.5|1
1737654040000|2025-01-23 17:40:40|11480|11468|11478.2|11470.2|11480.1|11470.2|11478.2|11468|1
1737654060000|2025-01-23 17:41:00|11482|11470|11487.7|11475.7|11487.7|11475.7|11482|11470|0
1737654070000|2025-01-23 17:41:10|11487.9|11475.9|11483.7|11471.7|11488.4|11476.4|11483.7|11471.7|3
1737654080000|2025-01-23 17:41:20|11480.4|11468.4|11482.6|11470.6|11483.2|11471.2|11480.4|11468.4|1
1737654090000|2025-01-23 17:41:30|11483.5|11471.5|11483.5|11471.5|11483.5|11471.5|11483.5|11471.5|1
1737654100000|2025-01-23 17:41:40|11485|11473|11487|11475|11487|11475|11485|11473|6
1737654110000|2025-01-23 17:41:50|11489.1|11477.1|11489|11477|11489.7|11477.7|11489|11477|8
1737654120000|2025-01-23 17:42:00|11489.8|11477.8|11489.6|11477.6|11490.9|11478.9|11489.6|11477.6|4
1737654130000|2025-01-23 17:42:10|11487.8|11475.8|11489.5|11477.5|11489.5|11477.5|11487.8|11475.8|0
1737654140000|2025-01-23 17:42:20|11489.3|11477.3|11489.3|11477.3|11489.3|11477.3|11489.3|11477.3|0
1737654150000|2025-01-23 17:42:30|11487.7|11475.7|11487.7|11475.7|11487.7|11475.7|11487.7|11475.7|0
1737654190000|2025-01-23 17:43:10|11485.5|11473.5|11480.9|11468.9|11485.5|11473.5|11480.6|11468.6|1
1737654200000|2025-01-23 17:43:20|11481.6|11469.6|11465.6|11453.6|11481.6|11469.6|11465.6|11453.6|3
1737654210000|2025-01-23 17:43:30|11462.4|11450.4|11462.9|11450.9|11463|11451|11461.7|11449.7|0
1737654240000|2025-01-23 17:44:00|11466.1|11454.1|11466.1|11454.1|11466.1|11454.1|11466.1|11454.1|1
1737654250000|2025-01-23 17:44:10|11471.9|11459.9|11472|11460|11472.5|11460.5|11471.9|11459.9|0
1737654260000|2025-01-23 17:44:20|11471.9|11459.9|11471.2|11459.2|11471.9|11459.9|11471.2|11459.2|0
1737654310000|2025-01-23 17:45:10|11478|11466|11479.7|11467.7|11479.7|11467.7|11478|11466|3
1737654320000|2025-01-23 17:45:20|11480|11468|11480.7|11468.7|11480.7|11468.7|11480|11468|0
1737654330000|2025-01-23 17:45:30|11482.5|11470.5|11484.5|11472.5|11484.5|11472.5|11482.5|11470.5|1
1737654340000|2025-01-23 17:45:40|11484.7|11472.7|11482.1|11474.1|11484.7|11474.1|11482.1|11471.7|0
1737654360000|2025-01-23 17:46:00|11483.6|11475.6|11491.2|11479.2|11491.2|11479.2|11483.6|11475.6|2
1737654370000|2025-01-23 17:46:10|11491.3|11479.3|11491.6|11479.6|11491.6|11479.6|11491.3|11479.3|0
1737654390000|2025-01-23 17:46:30|11492.4|11480.4|11492.6|11480.6|11492.6|11480.6|11492.4|11480.4|1
1737654400000|2025-01-23 17:46:40|11493.3|11481.3|11493.3|11481.3|11493.3|11481.3|11493.3|11481.3|0
1737654420000|2025-01-23 17:47:00|11491.8|11479.8|11490.8|11478.8|11493.4|11481.4|11487.3|11475.3|8
1737654430000|2025-01-23 17:47:10|11490.4|11478.4|11480.7|11468.7|11490.4|11478.4|11480.2|11468.2|0
1737654440000|2025-01-23 17:47:20|11479.7|11467.7|11476.9|11464.9|11479.9|11467.9|11476.9|11464.9|0
1737654450000|2025-01-23 17:47:30|11476.8|11464.8|11481.2|11469.2|11481.9|11469.9|11476.8|11464.8|0
1737654460000|2025-01-23 17:47:40|11480.8|11468.8|11480.6|11468.6|11482.7|11470.7|11480.6|11468.6|0
1737654470000|2025-01-23 17:47:50|11480.7|11468.7|11480.7|11468.7|11480.7|11468.7|11480.7|11468.7|0
1737654480000|2025-01-23 17:48:00|11477.7|11465.7|11477.2|11465.2|11477.7|11465.7|11477.2|11465.2|0
1737654490000|2025-01-23 17:48:10|11475.6|11463.6|11476.3|11464.3|11476.3|11464.3|11475.2|11463.2|0
1737654500000|2025-01-23 17:48:20|11475.9|11463.9|11474.1|11462.1|11475.9|11463.9|11472.3|11460.3|0
1737654510000|2025-01-23 17:48:30|11474.4|11462.4|11475.2|11463.2|11475.2|11463.2|11474.4|11462.4|0
1737654550000|2025-01-23 17:49:10|11475.1|11463.1|11475.1|11463.1|11475.1|11463.1|11475.1|11463.1|0
1737654600000|2025-01-23 17:50:00|11474.2|11462.2|11470.3|11462.3|11474.2|11462.3|11470.3|11460.4|1
1737654610000|2025-01-23 17:50:10|11469.9|11461.9|11469.9|11461.9|11469.9|11461.9|11469.9|11461.9|0
1737654620000|2025-01-23 17:50:20|11470.9|11458.9|11470.9|11458.9|11470.9|11458.9|11470.9|11458.9|0
1737654630000|2025-01-23 17:50:30|11470.4|11458.4|11470.4|11458.4|11470.4|11458.4|11470.4|11458.4|0
1737654640000|2025-01-23 17:50:40|11470.5|11458.5|11470.2|11458.2|11470.5|11458.5|11470.2|11458.2|0
1737654670000|2025-01-23 17:51:10|11469.7|11457.7|11469.7|11457.7|11469.7|11457.7|11469.7|11457.7|0
1737654680000|2025-01-23 17:51:20|11469.4|11457.4|11469.7|11457.7|11470.4|11458.4|11469.4|11457.4|0
1737654690000|2025-01-23 17:51:30|11469.8|11457.8|11470.2|11458.2|11470.2|11458.2|11469.8|11457.8|0
1737654700000|2025-01-23 17:51:40|11470.5|11458.5|11470.5|11458.5|11470.5|11458.5|11470.5|11458.5|0
1737654720000|2025-01-23 17:52:00|11471.4|11459.4|11470.4|11458.4|11471.4|11460.9|11468.7|11458.4|0
1737654730000|2025-01-23 17:52:10|11468.9|11460.9|11465.5|11453.5|11468.9|11460.9|11464.9|11452.9|1
1737654740000|2025-01-23 17:52:20|11463.5|11451.5|11464.5|11452.5|11464.5|11452.5|11463.5|11451.5|0
1737654760000|2025-01-23 17:52:40|11464.7|11452.7|11465|11453|11465.1|11453.1|11464.7|11452.7|0
1737654770000|2025-01-23 17:52:50|11464.8|11452.8|11465|11453|11465.3|11453.3|11464.8|11452.8|0
1737654780000|2025-01-23 17:53:00|11465.1|11453.1|11471.1|11459.1|11471.1|11459.1|11465.1|11453.1|1
1737654810000|2025-01-23 17:53:30|11471.2|11459.2|11471.2|11459.2|11471.2|11459.2|11471.2|11459.2|0
1737654820000|2025-01-23 17:53:40|11471.5|11459.5|11472.2|11460.2|11472.2|11460.2|11471.5|11459.5|0
1737654840000|2025-01-23 17:54:00|11473.4|11461.4|11474.1|11462.1|11474.1|11462.1|11473.4|11461.4|0
1737654850000|2025-01-23 17:54:10|11476|11464|11478.1|11466.1|11480.6|11468.6|11476|11464|1
1737654860000|2025-01-23 17:54:20|11478|11466|11477.6|11465.6|11478|11466|11477.6|11465.6|0
1737654870000|2025-01-23 17:54:30|11477.5|11465.5|11477.1|11465.1|11477.5|11465.5|11477.1|11465.1|0
1737654920000|2025-01-23 17:55:20|11477.3|11465.3|11479.3|11467.3|11479.3|11467.3|11477.3|11465.3|0
1737654930000|2025-01-23 17:55:30|11480.9|11468.9|11488.3|11480.3|11489.5|11480.3|11480.9|11468.9|3
1737654940000|2025-01-23 17:55:40|11488|11480|11487.6|11479.6|11488|11480|11487.6|11479.6|3
1737654950000|2025-01-23 17:55:50|11489.8|11477.8|11489.8|11477.8|11489.8|11477.8|11489.8|11477.8|0
1737654960000|2025-01-23 17:56:00|11489.5|11477.5|11489.5|11477.5|11489.5|11477.5|11489.5|11477.5|0
1737654990000|2025-01-23 17:56:30|11489.1|11477.1|11489.7|11477.7|11489.7|11477.7|11489.1|11477.1|3
1737655000000|2025-01-23 17:56:40|11487.9|11479.9|11489.1|11481.1|11489.1|11481.1|11487.9|11479.9|0
1737655010000|2025-01-23 17:56:50|11489|11483|11489.3|11483.3|11489.3|11483.3|11489|11483|0
1737655020000|2025-01-23 17:57:00|11489.7|11483.7|11489.7|11483.7|11489.7|11483.7|11489.3|11483.3|2
1737655030000|2025-01-23 17:57:10|11490.5|11484.5|11489.7|11483.7|11490.5|11484.5|11489.7|11483.7|2
1737655050000|2025-01-23 17:57:30|11490.5|11484.5|11488.6|11476.6|11490.5|11484.5|11488.6|11476.6|1
1737655060000|2025-01-23 17:57:40|11488|11476|11489.4|11477.4|11489.4|11477.4|11487.6|11475.6|0
1737655070000|2025-01-23 17:57:50|11489.6|11477.6|11489|11477|11490.4|11478.4|11489|11477|0
1737655080000|2025-01-23 17:58:00|11488.6|11476.6|11482.5|11470.5|11488.6|11476.6|11482.4|11470.4|1
1737655110000|2025-01-23 17:58:30|11488|11476|11488|11476|11488|11476|11488|11476|1
1737655120000|2025-01-23 17:58:40|11487.2|11475.2|11488|11476|11488|11476|11486.5|11474.5|0
1737655130000|2025-01-23 17:58:50|11491.7|11479.7|11491.7|11479.7|11491.7|11479.7|11491.7|11479.7|1
1737655140000|2025-01-23 17:59:00|11492|11480|11492|11480|11492|11480|11492|11480|0
1737655170000|2025-01-23 17:59:30|11495.4|11483.4|11493.7|11485.7|11495.4|11485.7|11493.7|11483.4|1
1737655180000|2025-01-23 17:59:40|11504.5|11492.5|11507|11495|11507|11496.8|11502.2|11492.5|5
1737655190000|2025-01-23 17:59:50||11499||11499||11499||11499|1
1737655200000|2025-01-23 18:00:00|11507.2|11501.2|11498.6|11486.6|11511.8|11501.7|11498.6|11486.6|14
1737655210000|2025-01-23 18:00:10|11498.5|11486.5|11499.3|11487.3|11499.3|11487.3|11498.5|11486.5|0
1737655220000|2025-01-23 18:00:20|11498.1|11486.1|11501|11489|11504.2|11492.2|11498.1|11486.1|15
1737655230000|2025-01-23 18:00:30|11501.4|11489.4|11499.5|11487.5|11501.5|11489.5|11499.5|11487.5|0
1737655240000|2025-01-23 18:00:40|11500|11488|11498.4|11486.4|11501.4|11489.4|11498.4|11486.4|5
1737655250000|2025-01-23 18:00:50|11498.8|11486.8|11502.8|11490.8|11502.8|11490.8|11498.8|11486.8|0
1737655260000|2025-01-23 18:01:00|11503.9|11491.9|11502|11490|11503.9|11491.9|11502|11490|0
1737655270000|2025-01-23 18:01:10|11500.8|11488.8|11500.8|11488.8|11500.8|11488.8|11500.8|11488.8|0
1737655290000|2025-01-23 18:01:30|11500.4|11488.4|11499.8|11487.8|11500.4|11488.4|11499.8|11487.8|0
1737655300000|2025-01-23 18:01:40|11499.4|11487.4|11499.3|11487.3|11499.4|11487.4|11499.3|11487.3|0
1737655310000|2025-01-23 18:01:50|11499.1|11487.1|11498|11486|11499.1|11487.1|11498|11486|0
1737655320000|2025-01-23 18:02:00|11498.3|11486.3|11504.1|11492.1|11504.1|11492.1|11498.3|11486.3|4
1737655330000|2025-01-23 18:02:10|11504.4|11492.4|11504.4|11492.4|11504.4|11492.4|11504.4|11492.4|0
1737655340000|2025-01-23 18:02:20|11504.6|11492.6|11504.7|11492.7|11504.7|11492.7|11504.6|11492.6|0
1737655350000|2025-01-23 18:02:30|11503.6|11491.6|11503.6|11491.6|11503.6|11491.6|11503.6|11491.6|0
1737655360000|2025-01-23 18:02:40|11504.7|11492.7|11504.7|11492.7|11504.7|11492.7|11504.7|11492.7|0
1737655390000|2025-01-23 18:03:10|11502.8|11494.8|11502.8|11494.8|11502.8|11494.8|11502.8|11494.8|0
1737655410000|2025-01-23 18:03:30|11505.8|11493.8|11506.3|11494.3|11506.3|11494.3|11505.8|11493.8|2
1737655420000|2025-01-23 18:03:40|11506.2|11494.2|11506.3|11494.3|11506.3|11494.3|11506.2|11494.2|0
1737655430000|2025-01-23 18:03:50|11522.1|11510.1|11520.7|11508.7|11522.8|11510.8|11520.7|11508.7|8
1737655440000|2025-01-23 18:04:00|11520.3|11508.3|11520.8|11508.8|11521|11509|11520.2|11508.2|0
1737655450000|2025-01-23 18:04:10|11521.3|11509.3|11521.3|11509.3|11521.3|11509.3|11521.3|11509.3|0
1737655470000|2025-01-23 18:04:30|11521|11509|11521|11509|11521|11509|11521|11509|0
1737655480000|2025-01-23 18:04:40|11520.8|11508.8|11511.4|11499.4|11520.8|11508.8|11511.2|11499.2|2
1737655490000|2025-01-23 18:04:50|11513.4|11501.4|11513.5|11501.5|11513.9|11501.9|11513.1|11501.1|0
1737655500000|2025-01-23 18:05:00|11513.6|11501.6|11519.8|11507.8|11520.5|11508.5|11513.6|11501.6|0
1737655510000|2025-01-23 18:05:10|11518.9|11506.9|11517.8|11505.8|11518.9|11508.5|11516.5|11504.5|2
1737655520000|2025-01-23 18:05:20|11517.6|11505.6|11520.2|11508.2|11520.2|11508.2|11514.5|11504.9|2
1737655530000|2025-01-23 18:05:30|11520.6|11508.6|11521.4|11509.4|11521.4|11509.4|11520.6|11508.6|0
1737655540000|2025-01-23 18:05:40|11519.9|11507.9|11520|11508|11520|11508|11519.9|11507.9|0
1737655550000|2025-01-23 18:05:50|11521.4|11509.4|11519.1|11507.1|11521.4|11509.4|11519.1|11507.1|0
1737655560000|2025-01-23 18:06:00|11518.8|11506.8|11517|11505|11518.8|11506.8|11517|11505|0
1737655580000|2025-01-23 18:06:20|11517.5|11505.5|11516|11504|11517.6|11505.6|11515.9|11503.9|0
1737655590000|2025-01-23 18:06:30|11515.8|11503.8|11512.9|11504.9|11516.2|11504.9|11512.9|11503.8|0
1737655600000|2025-01-23 18:06:40|11509.6|11497.6|11505.5|11493.5|11509.6|11497.6|11504.8|11492.8|4
1737655610000|2025-01-23 18:06:50|11506.3|11494.3|11506.6|11494.6|11506.6|11494.6|11506.3|11494.3|0
1737655620000|2025-01-23 18:07:00|11507|11495|11505.3|11493.3|11507.8|11495.8|11505.3|11493.3|0
1737655630000|2025-01-23 18:07:10|11505.8|11493.8|11505.5|11493.5|11505.8|11493.8|11505.5|11493.5|0
1737655640000|2025-01-23 18:07:20|11505.2|11493.2|11500.4|11488.4|11505.2|11493.2|11500.4|11488.4|0
1737655680000|2025-01-23 18:08:00|11498.5|11486.5|11498.5|11486.5|11498.5|11486.5|11498.5|11486.5|0
1737655690000|2025-01-23 18:08:10|11498.9|11486.9|11493.3|11481.3|11498.9|11486.9|11493.3|11481.3|1
1737655710000|2025-01-23 18:08:30|11492.9|11480.9|11492.9|11480.9|11492.9|11480.9|11492.9|11480.9|0
1737655730000|2025-01-23 18:08:50|11493|11481|11487.9|11475.9|11493.5|11481.5|11487.9|11475.9|0
1737655740000|2025-01-23 18:09:00|11484.1|11472.1|11479.5|11467.5|11484.1|11472.1|11479.5|11467.5|1
1737655750000|2025-01-23 18:09:10|11479.1|11467.1|11479.1|11467.1|11479.1|11467.1|11479.1|11467.1|0
1737655760000|2025-01-23 18:09:20|11477.6|11465.6|11477.6|11465.6|11477.6|11465.6|11477.6|11465.6|1
1737655790000|2025-01-23 18:09:50|11477|11465|11474.3|11462.3|11477|11465|11474.3|11462.3|1
1737655800000|2025-01-23 18:10:00|11474.7|11462.7|11474.7|11462.7|11474.7|11462.7|11474.7|11462.7|0
1737655810000|2025-01-23 18:10:10|11474.3|11462.3|11470.2|11458.2|11474.3|11462.3|11470.2|11458.2|1
1737655820000|2025-01-23 18:10:20|11470.3|11458.3|11470.4|11458.4|11470.4|11458.4|11470.3|11458.3|0
1737655830000|2025-01-23 18:10:30|11470.3|11458.3|11464.8|11452.8|11470.3|11458.3|11464.8|11452.8|0
1737655850000|2025-01-23 18:10:50|11463.9|11451.9|11462.4|11450.4|11463.9|11451.9|11462.4|11450.4|0
1737655860000|2025-01-23 18:11:00|11462.8|11450.8|11462.8|11450.8|11462.8|11450.8|11462.8|11450.8|0
1737655870000|2025-01-23 18:11:10|11462.4|11450.4|11461.9|11449.9|11462.4|11450.4|11461.9|11449.9|1
1737655880000|2025-01-23 18:11:20|11477.1|11465.1|11478.8|11466.8|11478.8|11466.8|11477.1|11465.1|7
1737655890000|2025-01-23 18:11:30|11479.9|11467.9|11484.7|11472.7|11484.7|11472.7|11479.9|11467.9|1
1737655900000|2025-01-23 18:11:40|11484.4|11472.4|11481.6|11469.6|11484.4|11472.4|11481.1|11469.1|0
1737655910000|2025-01-23 18:11:50|11481.4|11469.4|11481.7|11469.7|11481.7|11469.7|11481.4|11469.4|0
1737655920000|2025-01-23 18:12:00|11482.2|11470.2|11483.6|11471.6|11483.6|11471.6|11482.2|11470.2|0
1737655930000|2025-01-23 18:12:10|11484.3|11472.3|11484.3|11472.3|11484.3|11472.3|11484.3|11472.3|0
1737655940000|2025-01-23 18:12:20|11483|11471|11482.4|11470.4|11483|11471|11481.9|11469.9|0
1737655950000|2025-01-23 18:12:30|11482.5|11470.5|11485.1|11473.1|11485.1|11473.1|11482.5|11470.5|0
1737655960000|2025-01-23 18:12:40|11485.2|11473.2|11485.6|11473.6|11485.6|11473.6|11485.2|11473.2|0
1737655970000|2025-01-23 18:12:50|11485.5|11473.5|11485|11473|11485.5|11473.5|11485|11473|0
1737655980000|2025-01-23 18:13:00|11483.5|11471.5|11483.5|11471.5|11483.5|11471.5|11483.5|11471.5|0
1737656000000|2025-01-23 18:13:20|11482.7|11470.7|11481.4|11469.4|11482.7|11470.7|11481.4|11469.4|2
1737656030000|2025-01-23 18:13:50|11479.6|11467.6|11478.8|11466.8|11479.6|11467.6|11478.8|11466.8|0
1737656040000|2025-01-23 18:14:00|11477.7|11465.7|11480.7|11468.7|11480.7|11468.7|11477.7|11465.7|1
1737656050000|2025-01-23 18:14:10|11481.2|11469.2|11481.7|11469.7|11481.7|11469.7|11481.2|11469.2|0
1737656060000|2025-01-23 18:14:20|11487.4|11475.4|11485.7|11473.7|11488.7|11476.7|11485.2|11473.2|2
1737656070000|2025-01-23 18:14:30|11484.7|11472.7|11487|11475|11487|11475|11480.3|11468.3|0
1737656080000|2025-01-23 18:14:40|11487.5|11475.5|11488|11476|11488|11476|11487.5|11475.5|0
1737656090000|2025-01-23 18:14:50|11488.9|11476.9|11488.9|11476.9|11488.9|11476.9|11488.9|11476.9|0
1737656100000|2025-01-23 18:15:00|11488.2|11476.2|11488.3|11476.3|11488.3|11476.3|11488.2|11476.2|2
1737656110000|2025-01-23 18:15:10|11488.7|11476.7|11488.2|11476.2|11488.7|11476.7|11488.2|11476.2|0
1737656120000|2025-01-23 18:15:20|11487.8|11475.8|11487.4|11475.4|11487.8|11475.8|11487.4|11475.4|1
1737656130000|2025-01-23 18:15:30|11487.3|11475.3|11484.6|11476.6|11487.3|11476.6|11484.6|11475.3|0
1737656160000|2025-01-23 18:16:00|11484.9|11476.9|11489.3|11477.3|11489.3|11477.3|11484.9|11476.9|1
1737656170000|2025-01-23 18:16:10|11489.1|11477.1|11490.2|11478.2|11491.2|11479.2|11489.1|11477.1|2
1737656180000|2025-01-23 18:16:20|11489.9|11477.9|11489.9|11477.9|11489.9|11477.9|11489.9|11477.9|0
1737656190000|2025-01-23 18:16:30|11489.2|11477.2|11489.2|11477.2|11489.2|11477.2|11489.2|11477.2|1
1737656200000|2025-01-23 18:16:40|11487.4|11475.4|11478.7|11466.7|11488.2|11477.9|11478.7|11466.7|2
1737656210000|2025-01-23 18:16:50|11477.5|11465.5|11471.1|11459.1|11477.5|11465.5|11471.1|11459.1|0
1737656220000|2025-01-23 18:17:00|11471.5|11459.5|11470.9|11458.9|11471.5|11459.5|11470.9|11458.9|0
1737656230000|2025-01-23 18:17:10|11469.7|11457.7|11471.2|11459.2|11471.4|11459.4|11469.6|11457.6|1
1737656240000|2025-01-23 18:17:20|11471.4|11459.4|11471.4|11459.4|11471.4|11459.4|11471.4|11459.4|0
1737656250000|2025-01-23 18:17:30|11471.5|11459.5|11471.5|11459.5|11471.5|11459.5|11471.5|11459.5|0
1737656270000|2025-01-23 18:17:50|11471.6|11459.6|11472.5|11460.5|11472.5|11460.5|11471.6|11459.6|0
1737656290000|2025-01-23 18:18:10|11472.2|11460.2|11472.3|11460.3|11472.3|11460.3|11472.2|11460.2|0
1737656310000|2025-01-23 18:18:30|11472.1|11460.1|11473.1|11461.1|11473.3|11461.3|11472.1|11460.1|1
1737656350000|2025-01-23 18:19:10|11473.2|11461.2|11474.1|11462.1|11474.1|11462.1|11473.2|11461.2|0
1737656360000|2025-01-23 18:19:20|11474.2|11462.2|11474.1|11462.1|11474.2|11462.2|11474.1|11462.1|0
1737656370000|2025-01-23 18:19:30|11474.6|11462.6|11474.6|11462.6|11474.6|11462.6|11474.6|11462.6|0
1737656380000|2025-01-23 18:19:40|11474.7|11462.7|11487|11475|11487|11475|11474.7|11462.7|0
1737656390000|2025-01-23 18:19:50|11486.4|11474.4|11487.6|11475.6|11487.6|11475.6|11486.4|11474.4|1
1737656400000|2025-01-23 18:20:00|11487.3|11475.3|11486.2|11474.2|11487.3|11475.3|11486.2|11474.2|0
1737656410000|2025-01-23 18:20:10|11487.9|11475.9|11487.9|11475.9|11487.9|11475.9|11487.9|11475.9|0
1737656420000|2025-01-23 18:20:20|11487.2|11475.2|11487.2|11475.2|11487.2|11475.2|11487.2|11475.2|0
1737656430000|2025-01-23 18:20:30|11488.4|11476.4|11488.5|11476.5|11488.5|11476.5|11488.4|11476.4|0
1737656440000|2025-01-23 18:20:40|11488.6|11476.6|11487.9|11475.9|11488.6|11476.6|11487.9|11475.9|0
1737656450000|2025-01-23 18:20:50|11486.4|11474.4|11484.3|11476.3|11486.4|11476.3|11484.3|11474.4|0
1737656460000|2025-01-23 18:21:00|11483.9|11475.9|11483.9|11475.9|11483.9|11475.9|11483.9|11475.9|0
1737656470000|2025-01-23 18:21:10|11483.5|11475.5|11474|11462|11486.4|11475.9|11473.8|11461.8|2
1737656480000|2025-01-23 18:21:20|11474.5|11462.5|11473|11461|11475.5|11463.5|11470.4|11460.7|1
1737656490000|2025-01-23 18:21:30|11475|11463|11473.8|11461.8|11475|11463|11473.8|11461.8|1
1737656500000|2025-01-23 18:21:40|11473.9|11461.9|11475.2|11463.2|11475.2|11463.2|11473.4|11461.4|1
1737656510000|2025-01-23 18:21:50|11475.1|11463.1|11473.2|11461.2|11475.1|11463.1|11473|11461|0
1737656530000|2025-01-23 18:22:10|11473.5|11461.5|11473.7|11461.7|11473.9|11461.9|11473.5|11461.5|1
1737656550000|2025-01-23 18:22:30|11473.2|11461.2|11447.5|11435.5|11473.3|11461.3|11446.3|11434.3|4
1737656560000|2025-01-23 18:22:40|11447.9|11435.9|11448.9|11436.9|11448.9|11436.9|11447.9|11435.9|5
1737656580000|2025-01-23 18:23:00|11447.8|11435.8|11447.3|11435.3|11449.9|11437.9|11447.3|11435.3|0
1737656590000|2025-01-23 18:23:10|11447.4|11435.4|11446.9|11434.9|11447.4|11435.4|11446.9|11434.9|0
1737656610000|2025-01-23 18:23:30|11446.4|11434.4|11446.4|11434.4|11446.4|11434.4|11446.4|11434.4|0
1737656630000|2025-01-23 18:23:50|11446|11434|11446.9|11434.9|11447|11435|11446|11434|2
1737656640000|2025-01-23 18:24:00|11447|11435|11449.9|11437.9|11449.9|11437.9|11447|11435|0
1737656650000|2025-01-23 18:24:10|11449|11437|11449|11437|11449|11437|11449|11437|0
1737656680000|2025-01-23 18:24:40|11448.8|11436.8|11448.4|11436.4|11448.8|11436.8|11447.8|11435.8|0
1737656690000|2025-01-23 18:24:50|11448.1|11436.1|11448.1|11436.1|11448.1|11436.1|11448.1|11436.1|0
1737656700000|2025-01-23 18:25:00|11447.8|11435.8|11449.9|11437.9|11453.4|11444.6|11447.8|11435.8|1
1737656710000|2025-01-23 18:25:10|11448.4|11436.4|11450.5|11438.5|11450.5|11438.5|11448.4|11436.4|0
1737656730000|2025-01-23 18:25:30|11454.1|11442.1|11458.1|11446.1|11458.2|11446.2|11454.1|11442.1|1
1737656740000|2025-01-23 18:25:40|11457.9|11445.9|11455.9|11443.9|11457.9|11446.5|11452.5|11442.6|2
1737656750000|2025-01-23 18:25:50|11455.7|11443.7|11442.4|11430.4|11455.7|11443.7|11442.1|11430.1|3
1737656760000|2025-01-23 18:26:00|11442.7|11430.7|11442.7|11430.7|11442.7|11430.7|11442.7|11430.7|1
1737656780000|2025-01-23 18:26:20|11443.7|11431.7|11441.7|11429.7|11443.7|11431.7|11441.7|11429.7|0
1737656810000|2025-01-23 18:26:50|11441|11429|11429.1|11417.1|11441|11429|11428.2|11416.2|5
1737656820000|2025-01-23 18:27:00|11428.8|11416.8|11425.1|11413.1|11431.1|11419.1|11424|11412|1
1737656830000|2025-01-23 18:27:10|11426|11414|11434.9|11422.9|11434.9|11422.9|11424|11412|1
1737656840000|2025-01-23 18:27:20|11434.4|11422.4|11426.4|11414.4|11434.4|11422.4|11426.1|11414.1|0
1737656850000|2025-01-23 18:27:30|11422.6|11414.6|11429|11417|11429.2|11417.2|11422.6|11414.6|3
1737656860000|2025-01-23 18:27:40|11429.2|11417.2|11429.3|11417.3|11429.6|11417.6|11428.8|11416.8|0
1737656870000|2025-01-23 18:27:50|11428.5|11416.5|11427.6|11415.6|11429.3|11417.3|11426.6|11414.6|2
1737656880000|2025-01-23 18:28:00|11427.5|11415.5|11426.8|11414.8|11428.2|11416.2|11426.1|11414.1|2
1737656890000|2025-01-23 18:28:10|11419.5|11407.5|11420|11408|11420.8|11408.8|11419.5|11407.5|2
1737656900000|2025-01-23 18:28:20|11420.6|11408.6|11419|11407|11420.6|11408.6|11418.3|11406.3|0
1737656910000|2025-01-23 18:28:30|11419.4|11407.4|11427.6|11415.6|11427.9|11415.9|11419.4|11407.4|0
1737656920000|2025-01-23 18:28:40|11427.2|11415.2|11427.2|11415.2|11427.2|11415.2|11427.2|11415.2|0
1737656930000|2025-01-23 18:28:50|11427.8|11415.8|11428.1|11416.1|11428.1|11416.1|11427.5|11415.5|0
1737656940000|2025-01-23 18:29:00|11426.6|11414.6|11428|11416|11428.3|11416.3|11426.6|11414.6|0
1737656950000|2025-01-23 18:29:10|11428.5|11416.5|11428|11416|11429.3|11417.3|11427.7|11415.7|0
1737656970000|2025-01-23 18:29:30|11427.6|11415.6|11421.8|11409.8|11427.6|11415.6|11421.8|11409.8|4
1737656980000|2025-01-23 18:29:40|11423.4|11411.4|11425.2|11413.2|11425.9|11413.9|11423.4|11411.4|0
1737656990000|2025-01-23 18:29:50|11423.4|11411.4|11419.8|11407.8|11423.4|11411.4|11419.8|11407.8|1
1737711910000|2025-01-24 09:45:10|11368.9|11356.9|11376.4|11364.4|11379.5|11367.5|11366.7|11354.7|1
1737711920000|2025-01-24 09:45:20|11366.5|11354.5|11359.7|11347.7|11366.5|11354.5|11355.8|11343.8|3
1737711930000|2025-01-24 09:45:30|11363.9|11351.9|11366.1|11354.1|11367|11355|11356.4|11344.4|0
1737711940000|2025-01-24 09:45:40|11370.3|11358.3|11372.1|11360.1|11374.6|11362.6|11368.1|11356.1|0
1737711950000|2025-01-24 09:45:50|11370.3|11358.3|11363.2|11351.2|11375.3|11363.3|11363.1|11351.1|2
1737711960000|2025-01-24 09:46:00|11364.1|11352.1|11363.2|11351.2|11365.9|11353.9|11362.8|11350.8|1
1737711970000|2025-01-24 09:46:10|11362.7|11350.7|11369.4|11357.4|11369.4|11357.4|11362.7|11350.7|0
1737711980000|2025-01-24 09:46:20|11368.2|11356.2|11398.4|11386.4|11398.5|11386.5|11368.2|11356.2|2
1737711990000|2025-01-24 09:46:30|11398.3|11386.3|11389.4|11377.4|11398.3|11386.3|11384.5|11372.5|0
1737712000000|2025-01-24 09:46:40|11394.4|11382.4|11378.2|11366.2|11399.8|11387.8|11376|11364|5
1737712010000|2025-01-24 09:46:50|11378.1|11366.1|11370.3|11358.3|11378.9|11366.9|11367.5|11355.5|1
1737712020000|2025-01-24 09:47:00|11371.9|11359.9|11372.7|11360.7|11373.4|11361.4|11371.9|11359.9|0
1737712030000|2025-01-24 09:47:10|11371.3|11359.3|11378.5|11366.5|11378.5|11366.5|11371.3|11359.3|0
1737712040000|2025-01-24 09:47:20|11376.3|11364.3|11399.6|11387.6|11399.6|11387.6|11375.4|11363.4|1
1737712050000|2025-01-24 09:47:30|11410|11398|11398.7|11386.7|11414.9|11402.9|11398.6|11386.6|1
1737712060000|2025-01-24 09:47:40|11399.3|11387.3|11400.3|11388.3|11400.7|11388.7|11399.3|11387.3|0
1737712070000|2025-01-24 09:47:50|11399.1|11387.1|11396.8|11384.8|11399.1|11387.1|11396.8|11384.8|0
1737712080000|2025-01-24 09:48:00|11395.6|11383.6|11394.7|11382.7|11395.6|11383.6|11394.5|11382.5|0
1737712090000|2025-01-24 09:48:10|11400.9|11388.9|11373.4|11361.4|11411.1|11399.1|11373.4|11361.4|12
1737712100000|2025-01-24 09:48:20|11364.4|11352.4|11362.4|11350.4|11365.3|11353.3|11361.9|11349.9|0
1737712110000|2025-01-24 09:48:30|11362|11350|11353|11341|11362.4|11350.4|11349.5|11337.5|3
1737712120000|2025-01-24 09:48:40|11353.6|11341.6|11352.9|11340.9|11353.6|11341.6|11352|11340|0
1737712130000|2025-01-24 09:48:50|11350.6|11338.6|11360.1|11348.1|11360.1|11348.1|11345.7|11333.7|3
1737712140000|2025-01-24 09:49:00|11360.6|11348.6|11364|11352|11371|11359|11360.6|11348.6|3
1737712150000|2025-01-24 09:49:10|11358.9|11346.9|11351.9|11339.9|11360.5|11348.5|11351.9|11339.9|3
1737712160000|2025-01-24 09:49:20|11351.4|11339.4|11346.9|11334.9|11351.4|11339.4|11346.9|11334.9|0
1737712170000|2025-01-24 09:49:30|11347.7|11335.7|11347.7|11335.7|11347.7|11335.7|11347.7|11335.7|0
1737712180000|2025-01-24 09:49:40|11352.9|11340.9|11346.9|11334.9|11352.9|11340.9|11346.9|11334.9|0
1737712190000|2025-01-24 09:49:50|11348.2|11336.2|11342.5|11330.5|11348.7|11336.7|11342.5|11330.5|1
1737712200000|2025-01-24 09:50:00|11339.5|11327.5|11331.1|11319.1|11339.5|11327.5|11331.1|11319.1|3
1737712210000|2025-01-24 09:50:10|11330.8|11318.8|11319.4|11307.4|11330.8|11318.8|11319.4|11307.4|3
1737712220000|2025-01-24 09:50:20|11322.3|11310.3|11332.2|11320.2|11332.2|11320.2|11322.3|11310.3|1
1737712230000|2025-01-24 09:50:30|11333.7|11321.7|11331.3|11319.3|11333.7|11321.7|11331.3|11319.3|0
1737712240000|2025-01-24 09:50:40|11329.9|11317.9|11325.8|11313.8|11329.9|11317.9|11325.8|11313.8|1
1737712250000|2025-01-24 09:50:50|11326.5|11314.5|11330.8|11318.8|11330.8|11318.8|11325.3|11313.3|0
1737712260000|2025-01-24 09:51:00|11331.6|11319.6|11331.1|11319.1|11340.8|11328.8|11327.5|11315.5|6
1737712270000|2025-01-24 09:51:10|11333.2|11321.2|11329.7|11317.7|11333.2|11321.2|11329.7|11317.7|0
1737712280000|2025-01-24 09:51:20|11328.9|11316.9|11328.2|11316.2|11328.9|11316.9|11328.1|11316.1|0
1737712290000|2025-01-24 09:51:30|11328.3|11316.3|11324.8|11312.8|11328.3|11316.3|11321.8|11309.8|0
1737712300000|2025-01-24 09:51:40|11325|11313|11313.4|11301.4|11325|11313|11313.4|11301.4|1
1737712310000|2025-01-24 09:51:50|11312.6|11300.6|11301.8|11289.8|11313.6|11301.6|11298.6|11286.6|3
1737712320000|2025-01-24 09:52:00|11302.2|11290.2|11294.3|11282.3|11304.1|11292.1|11294.3|11282.3|4
1737712330000|2025-01-24 09:52:10|11305.5|11293.5|11319.8|11307.8|11319.8|11307.8|11305.5|11293.5|15
1737712340000|2025-01-24 09:52:20|11320.2|11308.2|11320.7|11308.7|11321.9|11309.9|11320.2|11308.2|2
1737712350000|2025-01-24 09:52:30|11321.2|11309.2|11325.4|11313.4|11325.4|11313.4|11321.2|11309.2|0
1737712360000|2025-01-24 09:52:40|11325.1|11313.1|11325.2|11313.2|11328.4|11316.4|11323|11311|1
1737712370000|2025-01-24 09:52:50|11324.9|11312.9|11298|11286|11324.9|11312.9|11298|11286|0
1737712380000|2025-01-24 09:53:00|11297.7|11285.7|11301.5|11289.5|11301.5|11289.5|11297.7|11285.7|2
1737712390000|2025-01-24 09:53:10|11301.1|11289.1|11312.6|11300.6|11313.8|11304|11301.1|11289.1|3
1737712400000|2025-01-24 09:53:20|11315.8|11303.8|11315.8|11303.8|11315.8|11303.8|11315.8|11303.8|2
1737712410000|2025-01-24 09:53:30|11316.3|11304.3|11318.6|11306.6|11318.6|11306.6|11316.2|11304.2|0
1737712420000|2025-01-24 09:53:40|11319.9|11307.9|11320.6|11308.6|11321.8|11309.8|11319.9|11307.9|2
1737712430000|2025-01-24 09:53:50|11315.6|11303.6|11317.6|11305.6|11317.6|11305.6|11313.2|11301.2|2
1737712440000|2025-01-24 09:54:00|11318.6|11306.6|11317.6|11305.6|11318.6|11306.6|11317.6|11305.6|0
1737712450000|2025-01-24 09:54:10|11312.7|11300.7|11321|11309|11324.6|11312.6|11312.1|11300.1|4
1737712460000|2025-01-24 09:54:20|11319|11307|11324.4|11312.4|11324.8|11312.8|11318.1|11306.1|4
1737712470000|2025-01-24 09:54:30|11326.5|11314.5|11322.1|11310.1|11326.5|11314.5|11321|11309|0
1737712480000|2025-01-24 09:54:40|11321.7|11309.7|11323.7|11311.7|11323.7|11311.7|11321.7|11309.7|0
1737712490000|2025-01-24 09:54:50|11325.6|11313.6|11325.7|11313.7|11325.7|11313.7|11320.8|11308.8|2
1737712500000|2025-01-24 09:55:00|11325.3|11313.3|11323.7|11311.7|11325.3|11313.3|11323.2|11311.2|0
1737712510000|2025-01-24 09:55:10|11318.8|11306.8|11316.6|11304.6|11318.8|11306.8|11316.6|11304.6|6
1737712520000|2025-01-24 09:55:20|11316.3|11304.3|11316.3|11304.3|11316.3|11304.3|11316.3|11304.3|1
1737712530000|2025-01-24 09:55:30|11313.1|11301.1|11319.8|11307.8|11323.1|11311.1|11313.1|11301.1|3
1737712560000|2025-01-24 09:56:00|11319|11307|11311.8|11299.8|11319|11307|11311.8|11299.8|0
1737712570000|2025-01-24 09:56:10|11312.3|11300.3|11310.1|11298.1|11312.6|11300.6|11310.1|11298.1|0
1737712580000|2025-01-24 09:56:20|11312.9|11300.9|11316.9|11304.9|11321|11309|11312.9|11300.9|0
1737712590000|2025-01-24 09:56:30|11316.8|11304.8|11315.1|11303.1|11316.8|11304.8|11314.9|11302.9|0
1737712600000|2025-01-24 09:56:40|11316|11304|11317.6|11305.6|11318.8|11306.8|11312.9|11300.9|3
1737712620000|2025-01-24 09:57:00|11317.2|11305.2|11317.6|11305.6|11318.6|11306.6|11317.2|11305.2|0
1737712630000|2025-01-24 09:57:10|11318|11306|11318|11306|11318|11306|11318|11306|0
1737712640000|2025-01-24 09:57:20|11317.7|11305.7|11318.2|11306.2|11318.2|11306.2|11316.9|11304.9|1
1737712650000|2025-01-24 09:57:30|11318.7|11306.7|11319.7|11307.7|11319.7|11307.7|11318.7|11306.7|0
1737712660000|2025-01-24 09:57:40|11320.1|11308.1|11312.7|11300.7|11321.4|11309.4|11312.7|11300.7|4
1737712670000|2025-01-24 09:57:50|11312.2|11300.2|11313.2|11301.2|11314.2|11302.2|11311.8|11299.8|0
1737712680000|2025-01-24 09:58:00|11312.9|11300.9|11313.8|11301.8|11313.8|11301.8|11312.9|11300.9|0
1737712690000|2025-01-24 09:58:10|11313.4|11301.4|11315.5|11303.5|11315.5|11303.5|11313.4|11301.4|0
1737712700000|2025-01-24 09:58:20|11315.8|11303.8|11315.9|11303.9|11316|11304|11315.6|11303.6|5
1737712720000|2025-01-24 09:58:40|11313.6|11301.6|11311.3|11299.3|11313.6|11301.6|11311.3|11299.3|0
1737712730000|2025-01-24 09:58:50|11310.7|11298.7|11310.2|11298.2|11310.7|11298.7|11310.2|11298.2|1
1737712740000|2025-01-24 09:59:00|11310.3|11298.3|11310.3|11298.3|11310.3|11298.3|11310.3|11298.3|0
1737712750000|2025-01-24 09:59:10|11310.9|11298.9|11312.4|11300.4|11312.4|11300.4|11310.8|11298.8|0
1737712760000|2025-01-24 09:59:20|11314.2|11306.2|11335.5|11323.5|11335.5|11323.5|11314.2|11306.2|1
1737712770000|2025-01-24 09:59:30|11337.1|11325.1|11352.8|11340.8|11352.9|11340.9|11337.1|11325.1|1
1737712780000|2025-01-24 09:59:40|11353.7|11341.7|11358|11346|11358|11346|11353.7|11341.7|0
1737712790000|2025-01-24 09:59:50|11357.8|11345.8|11356.4|11344.4|11357.8|11345.8|11348.3|11336.3|2
1737712800000|2025-01-24 10:00:00|11357.2|11345.2|11357.4|11345.4|11357.4|11345.4|11349.1|11337.1|0
1737712810000|2025-01-24 10:00:10|11359.3|11347.3|11367.9|11355.9|11367.9|11355.9|11358.8|11346.8|0
1737712820000|2025-01-24 10:00:20|11368.4|11356.4|11368.5|11356.5|11368.5|11356.5|11368.1|11356.1|0
1737712830000|2025-01-24 10:00:30|11368.9|11356.9|11367.7|11355.7|11369|11357|11363.5|11351.5|0
1737712840000|2025-01-24 10:00:40|11366.8|11354.8|11363.8|11351.8|11366.8|11354.8|11363.7|11351.7|0
1737712860000|2025-01-24 10:01:00|11364.2|11352.2|11341.9|11329.9|11375.4|11363.4|11341.9|11329.9|9
1737712870000|2025-01-24 10:01:10|11345.9|11333.9|11328.5|11316.5|11345.9|11333.9|11328.5|11316.5|4
1737712880000|2025-01-24 10:01:20|11329.6|11317.6|11329.8|11317.8|11329.8|11317.8|11329.6|11317.6|0
1737712890000|2025-01-24 10:01:30|11330.5|11318.5|11354.2|11342.2|11354.2|11342.2|11330.5|11318.5|3
1737712900000|2025-01-24 10:01:40|11356.6|11344.6|11363.1|11351.1|11364.4|11352.4|11356.6|11344.6|0
1737712920000|2025-01-24 10:02:00|11363.5|11351.5|11365.8|11353.8|11365.8|11353.8|11363.5|11351.5|0
1737712930000|2025-01-24 10:02:10|11355.6|11343.6|11355.5|11343.5|11356.7|11344.7|11355.4|11343.4|2
1737712940000|2025-01-24 10:02:20|11356.4|11344.4|11364.6|11352.6|11364.6|11352.6|11356.4|11344.4|1
1737712950000|2025-01-24 10:02:30|11365.3|11353.3|11377.9|11365.9|11377.9|11365.9|11365.3|11353.3|1
1737712960000|2025-01-24 10:02:40|11378.2|11366.2|11379.5|11367.5|11380.7|11368.7|11378.2|11366.2|0
1737712970000|2025-01-24 10:02:50|11379.4|11367.4|11379.3|11367.3|11379.4|11367.4|11379.3|11367.3|0
1737712980000|2025-01-24 10:03:00|11380.2|11368.2|11378.3|11366.3|11380.2|11368.2|11378.3|11366.3|0
1737712990000|2025-01-24 10:03:10|11370.8|11358.8|11370.9|11358.9|11370.9|11358.9|11369|11357|0
1737713000000|2025-01-24 10:03:20|11371.3|11359.3|11381.5|11369.5|11381.5|11369.5|11371.3|11359.3|1
1737713010000|2025-01-24 10:03:30|11382.7|11370.7|11375.5|11363.5|11386.3|11374.3|11375.5|11363.5|5
1737713020000|2025-01-24 10:03:40|11376.3|11364.3|11376.5|11364.5|11376.5|11364.5|11375.7|11363.7|0
1737713030000|2025-01-24 10:03:50|11369.2|11357.2|11375.6|11363.6|11377|11365|11369.2|11357.2|0
1737713040000|2025-01-24 10:04:00|11376.5|11364.5|11376.5|11364.5|11376.5|11364.5|11376.5|11364.5|1
1737713050000|2025-01-24 10:04:10|11379.2|11367.2|11379.8|11367.8|11379.8|11367.8|11379.2|11367.2|0
1737713070000|2025-01-24 10:04:30|11380|11368|11382.1|11370.1|11382.2|11370.2|11378.8|11366.8|0
1737713080000|2025-01-24 10:04:40|11381.7|11369.7|11376.8|11364.8|11381.7|11369.7|11375.8|11363.8|0
1737713100000|2025-01-24 10:05:00|11377|11365|11377.9|11365.9|11379.7|11367.7|11374.6|11362.6|0
1737713110000|2025-01-24 10:05:10|11377.4|11365.4|11374.6|11362.6|11377.4|11365.4|11374.6|11362.6|0
1737713120000|2025-01-24 10:05:20|11374.2|11362.2|11379.9|11367.9|11379.9|11367.9|11371.9|11359.9|0
1737713140000|2025-01-24 10:05:40|11378.7|11366.7|11378.7|11366.7|11378.7|11366.7|11378.7|11366.7|0
1737713150000|2025-01-24 10:05:50|11375.8|11363.8|11359|11347|11375.8|11363.8|11359|11347|2
1737713160000|2025-01-24 10:06:00|11359.4|11347.4|11359.5|11347.5|11359.5|11347.5|11359.4|11347.4|0
1737713170000|2025-01-24 10:06:10|11354.9|11342.9|11356.6|11344.6|11357.3|11345.3|11354.9|11342.9|0
1737713180000|2025-01-24 10:06:20|11356.3|11344.3|11350.4|11338.4|11356.3|11344.3|11350.4|11338.4|0
1737713190000|2025-01-24 10:06:30|11350.5|11338.5|11348.8|11336.8|11353.5|11341.5|11348.8|11336.8|0
1737713220000|2025-01-24 10:07:00|11349.2|11337.2|11351.9|11339.9|11354.7|11342.7|11349.2|11337.2|0
1737713230000|2025-01-24 10:07:10|11350.8|11338.8|11347.9|11335.9|11350.8|11338.8|11347.9|11335.9|0
1737713240000|2025-01-24 10:07:20|11347.5|11335.5|11347.6|11335.6|11348.7|11336.7|11347.5|11335.5|1
1737713250000|2025-01-24 10:07:30|11347.7|11335.7|11347.7|11335.7|11347.7|11335.7|11347.7|11335.7|0
1737713260000|2025-01-24 10:07:40|11348.1|11336.1|11348.1|11336.1|11348.1|11336.1|11348.1|11336.1|0
1737713280000|2025-01-24 10:08:00|11356|11344|11354.3|11342.3|11356|11344|11354.3|11342.3|1
1737713290000|2025-01-24 10:08:10|11354.1|11342.1|11354.1|11342.1|11354.4|11342.4|11354|11342|0
1737713300000|2025-01-24 10:08:20|11356.4|11344.4|11356.4|11344.4|11356.4|11344.4|11356.4|11344.4|0
1737713310000|2025-01-24 10:08:30|11356.7|11344.7|11366.5|11354.5|11366.7|11354.7|11356.7|11344.7|2
1737713320000|2025-01-24 10:08:40|11364.3|11352.3|11364.8|11352.8|11364.8|11352.8|11357.1|11345.1|0
1737713330000|2025-01-24 10:08:50|11360.6|11348.6|11360.6|11348.6|11360.6|11348.6|11360.6|11348.6|4
1737713350000|2025-01-24 10:09:10|11360.1|11348.1|11359.8|11347.8|11360.2|11348.2|11359.8|11347.8|0
1737713360000|2025-01-24 10:09:20|11359.7|11347.7|11362.5|11350.5|11364.6|11352.6|11355.6|11343.6|4
1737713400000|2025-01-24 10:10:00|11361.2|11349.2|11358.1|11346.1|11361.2|11349.2|11358.1|11346.1|0
1737713410000|2025-01-24 10:10:10|11357.9|11345.9|11357.4|11345.4|11357.9|11345.9|11357.1|11345.1|0
1737713420000|2025-01-24 10:10:20|11356|11344|11353.4|11341.4|11356|11344|11353.4|11341.4|0
1737713430000|2025-01-24 10:10:30|11354.1|11342.1|11354.5|11342.5|11354.5|11342.5|11354.1|11342.1|0
1737713440000|2025-01-24 10:10:40|11356.9|11344.9|11360.9|11348.9|11361.4|11349.4|11356.9|11344.9|0
1737713460000|2025-01-24 10:11:00|11360.7|11348.7|11358.4|11346.4|11360.7|11348.7|11358.4|11346.4|0
1737713470000|2025-01-24 10:11:10|11354.5|11342.5|11355.1|11343.1|11355.1|11343.1|11354|11342|0
1737713490000|2025-01-24 10:11:30|11357.2|11345.2|11361.1|11349.1|11361.6|11349.6|11357.2|11345.2|0
1737713520000|2025-01-24 10:12:00|11361|11349|11357.6|11345.6|11361|11349|11356.9|11344.9|3
1737713530000|2025-01-24 10:12:10|11357.4|11345.4|11359.6|11347.6|11360.6|11348.6|11356.6|11344.6|1
1737713540000|2025-01-24 10:12:20|11360.5|11348.5|11362|11350|11362|11350|11360.5|11348.5|1
1737713550000|2025-01-24 10:12:30|11362.4|11350.4|11361.8|11349.8|11362.5|11350.5|11361.8|11349.8|0
1737713570000|2025-01-24 10:12:50|11355.7|11343.7|11354.5|11342.5|11357.2|11345.2|11354.5|11342.5|1
1737713580000|2025-01-24 10:13:00|11354|11342|11354.8|11342.8|11354.8|11342.8|11354|11342|0
1737713590000|2025-01-24 10:13:10|11355.5|11343.5|11355.5|11343.5|11355.5|11343.5|11355.5|11343.5|0
1737713600000|2025-01-24 10:13:20|11356.9|11344.9|11348|11336|11356.9|11344.9|11347.4|11335.4|0
1737713610000|2025-01-24 10:13:30|11347.8|11335.8|11330.8|11318.8|11347.8|11335.8|11330.7|11318.7|1
1737713620000|2025-01-24 10:13:40|11329.8|11317.8|11329.1|11317.1|11329.9|11317.9|11328.6|11316.6|1
1737713630000|2025-01-24 10:13:50|11328.6|11316.6|11327.6|11315.6|11328.6|11316.6|11327.6|11315.6|0
1737713640000|2025-01-24 10:14:00|11327.8|11315.8|11326.6|11314.6|11336.1|11324.1|11326.6|11314.6|2
1737713650000|2025-01-24 10:14:10|11326.5|11314.5|11326.5|11314.5|11326.5|11314.5|11326.5|11314.5|0
1737713660000|2025-01-24 10:14:20|11326.3|11314.3|11319.1|11307.1|11326.3|11314.3|11319.1|11307.1|9
1737713670000|2025-01-24 10:14:30|11319.3|11307.3|11322|11310|11325.1|11313.1|11319.1|11307.1|4
1737713680000|2025-01-24 10:14:40|11322.2|11310.2|11328|11316|11328|11316|11322.2|11310.2|0
1737713690000|2025-01-24 10:14:50|11328.1|11316.1|11327.4|11315.4|11328.1|11316.1|11327.4|11315.4|0
1737713700000|2025-01-24 10:15:00|11326.2|11314.2|11320.7|11308.7|11326.2|11314.2|11320.7|11308.7|5
1737713710000|2025-01-24 10:15:10|11320.5|11308.5|11325.8|11313.8|11326.3|11314.3|11320.5|11308.5|0
1737713720000|2025-01-24 10:15:20|11324.6|11312.6|11324.6|11312.6|11324.6|11312.6|11324.6|11312.6|0
1737713730000|2025-01-24 10:15:30|11326.6|11314.6|11320.1|11312.1|11326.6|11314.6|11320.1|11310.3|1
1737713740000|2025-01-24 10:15:40|11321.3|11313.3|11325.1|11313.1|11327.1|11318.1|11321.1|11312.8|3
1737713750000|2025-01-24 10:15:50|11325.2|11313.2|11325.6|11313.6|11325.6|11313.6|11325.2|11313.2|0
1737713760000|2025-01-24 10:16:00|11325.2|11313.2|11325.2|11313.2|11325.2|11313.2|11325.2|11313.2|0
1737713770000|2025-01-24 10:16:10|11323|11311|11323|11311|11323|11311|11323|11311|1
1737713780000|2025-01-24 10:16:20|11320.1|11312.1|11324.2|11312.2|11324.2|11312.2|11317.1|11305.1|3
1737713790000|2025-01-24 10:16:30|11325.3|11313.3|11328.2|11316.2|11328.2|11316.2|11325.3|11313.3|0
1737713800000|2025-01-24 10:16:40|11327.9|11315.9|11327.9|11315.9|11327.9|11315.9|11327.9|11315.9|0
1737713810000|2025-01-24 10:16:50|11328.4|11316.4|11328.4|11316.4|11328.4|11316.4|11328.4|11316.4|0
1737713820000|2025-01-24 10:17:00|11326.4|11314.4|11328.5|11320.5|11328.5|11320.5|11324.6|11314.4|1
1737713830000|2025-01-24 10:17:10|11329.2|11321.2|11337.4|11325.4|11337.4|11325.4|11329.2|11321.2|1
1737713840000|2025-01-24 10:17:20|11338.1|11326.1|11343.7|11331.7|11343.7|11331.7|11338.1|11326.1|1
1737713850000|2025-01-24 10:17:30|11341.1|11329.1|11338.5|11326.5|11341.1|11329.1|11336.4|11324.4|1
1737713860000|2025-01-24 10:17:40|11338.6|11326.6|11340.2|11328.2|11343.9|11335.9|11338.6|11326.6|0
1737713870000|2025-01-24 10:17:50|11340.4|11328.4|11338.1|11326.1|11340.4|11328.4|11333.1|11321.1|1
1737713880000|2025-01-24 10:18:00|11337.4|11325.4|11332.8|11320.8|11337.4|11325.4|11332.8|11320.8|0
1737713890000|2025-01-24 10:18:10|11333|11321|11335|11323|11335.2|11323.2|11333|11321|0
1737713910000|2025-01-24 10:18:30|11329.7|11317.7|11327.8|11315.8|11329.7|11317.7|11327.8|11315.8|1
1737713920000|2025-01-24 10:18:40|11327.7|11315.7|11327.3|11315.3|11327.7|11315.7|11327.3|11315.3|0
1737713960000|2025-01-24 10:19:20|11327|11315|11329.1|11317.1|11329.1|11317.1|11326.3|11314.3|2
1737713970000|2025-01-24 10:19:30|11328.9|11316.9|11329.7|11317.7|11329.7|11317.7|11328.9|11316.9|0
1737713980000|2025-01-24 10:19:40|11340.5|11328.5|11344.9|11332.9|11345|11333|11338.6|11326.6|2
1737713990000|2025-01-24 10:19:50|11344.5|11332.5|11329.5|11317.5|11344.5|11332.5|11329.5|11317.5|2
1737714000000|2025-01-24 10:20:00|11335.6|11323.6|11332|11320|11335.6|11323.6|11331.7|11319.7|0
1737714010000|2025-01-24 10:20:10|11331.8|11319.8|11330.5|11318.5|11331.8|11319.8|11330.5|11318.5|0
1737714020000|2025-01-24 10:20:20|11331|11319|11330.9|11318.9|11331.4|11319.4|11330.9|11318.9|0
1737714030000|2025-01-24 10:20:30|11331.8|11319.8|11332.1|11320.1|11332.4|11320.4|11331.8|11319.8|0
1737714040000|2025-01-24 10:20:40|11332.2|11320.2|11332.5|11320.5|11332.5|11320.5|11332|11320|0
1737714050000|2025-01-24 10:20:50|11332.3|11320.3|11324.7|11312.7|11332.3|11320.3|11323.8|11312.5|2
1737714060000|2025-01-24 10:21:00|11325.1|11313.1|11329.4|11317.4|11329.4|11317.4|11325.1|11313.1|2
1737714070000|2025-01-24 10:21:10|11327.1|11315.1|11324.9|11312.9|11327.8|11315.8|11324.8|11312.8|0
1737714090000|2025-01-24 10:21:30|11325|11313|11324.7|11312.7|11325|11313|11324.6|11312.6|0
1737714100000|2025-01-24 10:21:40|11325.1|11313.1|11325.1|11313.1|11325.1|11313.1|11325.1|11313.1|0
1737714110000|2025-01-24 10:21:50|11331.9|11319.9|11314.8|11302.8|11331.9|11319.9|11311.3|11302.1|6
1737714120000|2025-01-24 10:22:00|11315.2|11303.2|11317|11305|11317.2|11305.2|11315.1|11303.1|0
1737714130000|2025-01-24 10:22:10|11316.6|11304.6|11314.6|11302.6|11316.6|11304.6|11313.9|11301.9|0
1737714140000|2025-01-24 10:22:20|11314.7|11302.7|11311.1|11299.1|11314.7|11302.7|11306.6|11296.2|3
1737714150000|2025-01-24 10:22:30|11311.4|11299.4|11310.6|11298.6|11311.4|11299.4|11310.6|11298.6|0
1737714160000|2025-01-24 10:22:40|11310.4|11298.4|11309|11297|11310.4|11298.4|11309|11297|0
1737714170000|2025-01-24 10:22:50|11309.1|11297.1|11309.6|11297.6|11309.6|11297.6|11308.3|11296.3|0
1737714180000|2025-01-24 10:23:00|11312.9|11300.9|11310.2|11298.2|11314.6|11302.6|11309.9|11297.9|0
1737714190000|2025-01-24 10:23:10|11310.9|11298.9|11310.9|11298.9|11310.9|11298.9|11310.9|11298.9|0
1737714200000|2025-01-24 10:23:20|11310.1|11298.1|11306.8|11298.8|11310.1|11298.8|11306.8|11296.9|1
1737714210000|2025-01-24 10:23:30|11306.4|11298.4|11310.3|11298.3|11310.3|11300.1|11306.4|11297.9|1
1737714220000|2025-01-24 10:23:40|11310.2|11298.2|11325.1|11313.1|11327.4|11315.4|11310.2|11298.2|2
1737714230000|2025-01-24 10:23:50|11325.4|11313.4|11323.8|11311.8|11326.8|11314.8|11322|11310|2
1737714240000|2025-01-24 10:24:00|11323.7|11311.7|11323.7|11311.7|11323.7|11311.7|11323.7|11311.7|0
1737714250000|2025-01-24 10:24:10|11324.1|11312.1|11321.8|11309.8|11324.1|11312.1|11321.8|11309.8|0
1737714260000|2025-01-24 10:24:20|11320.9|11308.9|11321.5|11309.5|11321.5|11309.5|11320.9|11308.9|0
1737714270000|2025-01-24 10:24:30|11322.6|11310.6|11324.9|11312.9|11324.9|11312.9|11322.6|11310.6|0
1737714280000|2025-01-24 10:24:40|11326|11314|11326|11314|11326|11314|11326|11314|0
1737714290000|2025-01-24 10:24:50|11326.2|11314.2|11326.2|11314.2|11326.2|11314.2|11326.2|11314.2|0
1737714300000|2025-01-24 10:25:00|11326|11314|11326.1|11314.1|11326.1|11314.1|11326|11314|0
1737714310000|2025-01-24 10:25:10|11326.5|11314.5|11326.6|11314.6|11326.6|11314.6|11326.5|11314.5|0
1737714330000|2025-01-24 10:25:30|11325.5|11313.5|11325.5|11313.5|11325.5|11313.5|11325.5|11313.5|0
1737714340000|2025-01-24 10:25:40|11325.1|11313.1|11325|11313|11325.1|11313.1|11324|11312|0
1737714370000|2025-01-24 10:26:10|11324.5|11312.5|11325.1|11313.1|11325.1|11313.1|11323.7|11311.7|0
1737714390000|2025-01-24 10:26:30|11326.3|11314.3|11327.6|11315.6|11327.6|11315.6|11326.3|11314.3|0
1737714400000|2025-01-24 10:26:40|11326.9|11314.9|11326.9|11314.9|11326.9|11314.9|11326.9|11314.9|0
1737714430000|2025-01-24 10:27:10|11325|11317|11325|11317|11325|11317|11325|11317|0
1737714440000|2025-01-24 10:27:20|11330.9|11318.9|11328.4|11316.4|11330.9|11318.9|11328.4|11316.4|1
1737714450000|2025-01-24 10:27:30|11326.5|11314.5|11328.7|11316.7|11329.7|11317.7|11325.9|11313.9|0
1737714470000|2025-01-24 10:27:50|11328|11316|11330|11318|11330|11318|11320.5|11308.5|2
1737714480000|2025-01-24 10:28:00|11329.2|11317.2|11331|11319|11331|11319|11329.2|11317.2|0
1737714490000|2025-01-24 10:28:10|11331.6|11319.6|11332|11320|11332|11320|11331.6|11319.6|0
1737714500000|2025-01-24 10:28:20|11329.8|11321.8|11330.3|11318.3|11330.3|11321.8|11329.1|11317.8|2
1737714510000|2025-01-24 10:28:30|11322.1|11310.1|11322.1|11310.1|11322.1|11310.1|11322.1|11310.1|2
1737714530000|2025-01-24 10:28:50|11321.5|11309.5|11321|11309|11321.5|11309.5|11320.4|11308.4|0
1737714540000|2025-01-24 10:29:00|11320.1|11308.1|11319.5|11307.5|11320.1|11308.1|11319.5|11307.5|0
1737714550000|2025-01-24 10:29:10|11319.1|11307.1|11319.1|11307.1|11319.1|11307.1|11319.1|11307.1|0
1737714570000|2025-01-24 10:29:30|11320|11308|11318.2|11310.2|11320.2|11310.2|11318.2|11308|0
1737714580000|2025-01-24 10:29:40|11318.6|11310.6|11324.7|11312.7|11324.7|11312.7|11318.6|11310.6|1
1737714600000|2025-01-24 10:30:00|11323.1|11315.1|11324.6|11312.6|11325|11315.1|11323.1|11312.6|0
1737714610000|2025-01-24 10:30:10|11322.7|11310.7|11322.6|11310.6|11322.7|11310.7|11322.6|11310.6|0
1737714620000|2025-01-24 10:30:20|11322|11310|11323.6|11311.6|11323.6|11311.6|11322|11310|0
1737714630000|2025-01-24 10:30:30|11323|11311|11321.7|11309.7|11324|11312|11320.9|11308.9|0
1737714640000|2025-01-24 10:30:40|11321.4|11309.4|11319.2|11307.2|11321.4|11309.4|11319.2|11307.2|0
1737714670000|2025-01-24 10:31:10|11319.6|11307.6|11320.4|11308.4|11322.9|11310.9|11319.6|11307.6|1
1737714680000|2025-01-24 10:31:20|11319|11307|11248.5|11236.5|11319|11307|11236|11224|9
1737714690000|2025-01-24 10:31:30|11247.5|11235.5|11225.7|11213.7|11247.5|11235.5|11225.6|11213.6|1
1737714700000|2025-01-24 10:31:40|11224.5|11212.5|11240.5|11228.5|11246|11234|11224.4|11212.4|2
1737714710000|2025-01-24 10:31:50|11241.3|11229.3|11237.8|11225.8|11251.6|11239.6|11236.5|11224.5|6
1737714720000|2025-01-24 10:32:00|11250.9|11238.9|11243.4|11231.4|11251|11239|11242|11230|1
1737714730000|2025-01-24 10:32:10|11246.5|11234.5|11237.7|11225.7|11246.5|11234.5|11236.2|11224.2|1
1737714740000|2025-01-24 10:32:20|11242.2|11230.2|11243.2|11231.2|11243.2|11231.2|11237.5|11225.5|0
1737714750000|2025-01-24 10:32:30|11242.8|11230.8|11244.6|11232.6|11249.8|11237.8|11242.8|11230.8|0
1737714760000|2025-01-24 10:32:40|11245.1|11233.1|11249.1|11237.1|11249.3|11237.3|11245.1|11233.1|1
1737714770000|2025-01-24 10:32:50|11249.3|11237.3|11241.3|11229.3|11250|11238|11239.9|11227.9|0
1737714780000|2025-01-24 10:33:00|11240.1|11228.1|11248.5|11236.5|11248.5|11236.5|11238.5|11226.5|1
1737714790000|2025-01-24 10:33:10|11248.2|11236.2|11248.6|11236.6|11248.8|11236.8|11247.3|11235.3|0
1737714800000|2025-01-24 10:33:20|11241.3|11229.3|11230.4|11218.4|11241.3|11229.3|11222.6|11210.6|6
1737714810000|2025-01-24 10:33:30|11229.8|11217.8|11232.8|11220.8|11232.8|11220.8|11229.8|11217.8|1
1737714820000|2025-01-24 10:33:40|11225.9|11213.9|11225.1|11213.1|11225.9|11213.9|11224.9|11212.9|1
1737714830000|2025-01-24 10:33:50|11224.9|11212.9|11227.7|11215.7|11228.1|11216.1|11224.9|11212.9|0
1737714840000|2025-01-24 10:34:00|11229.4|11217.4|11230.4|11218.4|11230.4|11218.4|11229.4|11217.4|0
1737714850000|2025-01-24 10:34:10|11230|11218|11225.9|11213.9|11230|11218|11225.9|11213.9|0
1737714860000|2025-01-24 10:34:20|11225.8|11213.8|11225.8|11213.8|11225.8|11213.8|11225.8|11213.8|0
1737714870000|2025-01-24 10:34:30|11232.2|11220.2|11234.7|11222.7|11234.9|11222.9|11232.2|11220.2|1
1737714880000|2025-01-24 10:34:40|11233.9|11221.9|11233.9|11221.9|11233.9|11221.9|11233.9|11221.9|0
1737714890000|2025-01-24 10:34:50|11234.1|11222.1|11231.5|11219.5|11239.9|11227.9|11231.5|11219.5|2
1737714900000|2025-01-24 10:35:00|11227.3|11215.3|11228|11216|11228|11216|11227.3|11215.3|0
1737714910000|2025-01-24 10:35:10|11229.1|11217.1|11229.1|11217.1|11229.1|11217.1|11229.1|11217.1|0
1737714920000|2025-01-24 10:35:20|11239|11227|11243.8|11231.8|11244.9|11232.9|11236.3|11224.3|1
1737714930000|2025-01-24 10:35:30|11243|11231|11242.8|11230.8|11245.9|11233.9|11242.7|11230.7|0
1737714940000|2025-01-24 10:35:40|11243.6|11231.6|11251.5|11239.5|11251.5|11239.5|11243.6|11231.6|0
1737714960000|2025-01-24 10:36:00|11251.8|11239.8|11252.3|11240.3|11252.3|11240.3|11251.4|11239.4|0
1737714970000|2025-01-24 10:36:10|11256.1|11244.1|11262.6|11250.6|11267.1|11255.1|11256.1|11244.1|1
1737714980000|2025-01-24 10:36:20|11263.3|11251.3|11267.7|11255.7|11267.7|11255.7|11263.3|11251.3|1
1737714990000|2025-01-24 10:36:30|11271|11259|11273.3|11261.3|11273.3|11261.3|11271|11259|1
1737715000000|2025-01-24 10:36:40|11273.6|11261.6|11274.1|11262.1|11274.3|11262.3|11273.6|11261.6|0
1737715010000|2025-01-24 10:36:50|11274.3|11262.3|11274.3|11262.3|11274.3|11262.3|11274.3|11262.3|1
1737715020000|2025-01-24 10:37:00|11273.9|11261.9|11273|11261|11273.9|11261.9|11272.5|11260.5|0
1737715030000|2025-01-24 10:37:10|11289|11277|11280|11268|11289|11277|11279.1|11267.1|2
1737715050000|2025-01-24 10:37:30|11279.9|11267.9|11279.9|11267.9|11279.9|11267.9|11279.9|11267.9|0
1737715060000|2025-01-24 10:37:40|11280.3|11268.3|11280.3|11268.3|11280.3|11268.3|11280.3|11268.3|0
1737715080000|2025-01-24 10:38:00|11275.8|11263.8|11276.1|11264.1|11276.1|11264.1|11275.8|11263.8|0
1737715090000|2025-01-24 10:38:10|11273.3|11261.3|11276.9|11264.9|11276.9|11264.9|11273.3|11261.3|1
1737715100000|2025-01-24 10:38:20|11276.7|11264.7|11279.9|11267.9|11279.9|11267.9|11276.7|11264.7|0
1737715130000|2025-01-24 10:38:50|11279.6|11267.6|11277.9|11265.9|11279.6|11267.6|11277.9|11265.9|1
1737715140000|2025-01-24 10:39:00|11277.7|11265.7|11273.6|11261.6|11278.1|11266.1|11273.6|11261.6|0
1737715150000|2025-01-24 10:39:10|11260|11248|11260.3|11248.3|11260.3|11248.3|11260|11248|2
1737715160000|2025-01-24 10:39:20|11260.9|11248.9|11236.2|11224.2|11260.9|11248.9|11236.2|11224.2|1
1737715180000|2025-01-24 10:39:40|11236.1|11224.1|11237.7|11225.7|11242.8|11230.8|11234.3|11222.3|3
1737715190000|2025-01-24 10:39:50|11237.4|11225.4|11240|11228|11240|11228|11234.6|11222.6|0
1737715200000|2025-01-24 10:40:00|11239.6|11227.6|11240.7|11228.7|11240.7|11228.7|11238.5|11226.5|5
1737715210000|2025-01-24 10:40:10|11240.5|11228.5|11232.2|11220.2|11240.5|11228.5|11231.2|11219.2|1
1737715230000|2025-01-24 10:40:30|11232.7|11220.7|11233.3|11221.3|11233.3|11221.3|11232.7|11220.7|1
1737715250000|2025-01-24 10:40:50|11233.2|11221.2|11231.5|11219.5|11233.2|11221.2|11231.2|11219.2|0
1737715260000|2025-01-24 10:41:00|11231.6|11219.6|11231.7|11219.7|11231.7|11219.7|11231.6|11219.6|0
1737715270000|2025-01-24 10:41:10|11235|11223|11234.2|11222.2|11235|11223|11232.5|11220.5|2
1737715300000|2025-01-24 10:41:40|11241.2|11229.2|11250.3|11238.3|11250.3|11238.3|11240.4|11229.2|3
1737715310000|2025-01-24 10:41:50|11247.3|11235.3|11239.8|11227.8|11247.3|11235.3|11239.8|11227.8|0
1737715320000|2025-01-24 10:42:00|11238.1|11226.1|11233.5|11221.5|11238.3|11226.3|11232.4|11220.4|0
1737715330000|2025-01-24 10:42:10|11232.2|11220.2|11234.2|11222.2|11234.2|11222.2|11232.2|11220.2|1
1737715340000|2025-01-24 10:42:20|11236.7|11224.7|11244.6|11232.6|11244.6|11232.6|11236.7|11224.7|0
1737715350000|2025-01-24 10:42:30|11248.9|11236.9|11247.3|11235.3|11248.9|11236.9|11246.5|11234.5|0
1737715360000|2025-01-24 10:42:40|11247.6|11235.6|11247.4|11235.4|11247.6|11235.6|11247.4|11235.4|0
1737715370000|2025-01-24 10:42:50|11247|11235|11247.3|11235.3|11247.3|11235.3|11247|11235|0
1737715380000|2025-01-24 10:43:00|11248.2|11236.2|11252.9|11240.9|11252.9|11240.9|11248.2|11236.2|0
1737715390000|2025-01-24 10:43:10|11248.9|11236.9|11248.5|11236.5|11248.9|11236.9|11248.5|11236.5|1
1737715410000|2025-01-24 10:43:30|11244.7|11232.7|11238.8|11226.8|11244.8|11232.8|11238.7|11226.7|0
1737715420000|2025-01-24 10:43:40|11239.5|11227.5|11240.9|11228.9|11243.2|11231.2|11237.4|11225.4|1
1737715450000|2025-01-24 10:44:10|11233.8|11221.8|11233.8|11221.8|11234.8|11222.8|11233.8|11221.8|1
1737715460000|2025-01-24 10:44:20|11235.2|11223.2|11235.6|11223.6|11235.6|11223.6|11234.6|11222.6|0
1737715470000|2025-01-24 10:44:30|11234.7|11222.7|11230.8|11218.8|11234.7|11222.7|11230.8|11218.8|1
1737715480000|2025-01-24 10:44:40|11230.4|11218.4|11230.3|11218.3|11230.4|11218.4|11230.3|11218.3|0
1737715490000|2025-01-24 10:44:50|11229.7|11217.7|11230.2|11218.2|11233.8|11221.8|11229.7|11217.7|1
1737715500000|2025-01-24 10:45:00|11220|11208|11224.4|11212.4|11225.3|11213.3|11220|11208|4
1737715510000|2025-01-24 10:45:10|11225.3|11213.3|11225.3|11213.3|11230.6|11218.6|11223.2|11211.2|1
1737715520000|2025-01-24 10:45:20|11228.8|11216.8|11230.5|11218.5|11231.7|11219.7|11228.8|11216.8|0
1737715530000|2025-01-24 10:45:30|11230.3|11218.3|11225.4|11213.4|11230.3|11218.3|11224|11213.4|2
1737715540000|2025-01-24 10:45:40|11224.4|11212.4|11230.7|11218.7|11230.7|11218.7|11224.3|11212.3|0
1737715550000|2025-01-24 10:45:50|11230.5|11218.5|11223|11211|11230.5|11218.5|11223|11211|1
1737715560000|2025-01-24 10:46:00|11223.3|11211.3|11221.8|11209.8|11223.3|11211.3|11220.9|11208.9|2
1737715570000|2025-01-24 10:46:10|11222.1|11210.1|11216.9|11204.9|11222.1|11210.1|11216.9|11204.9|4
1737715580000|2025-01-24 10:46:20|11217.2|11205.2|11221|11209|11221|11209|11217.2|11205.2|3
1737715590000|2025-01-24 10:46:30|11221.4|11209.4|11221.6|11209.6|11221.6|11209.6|11221.4|11209.4|0
1737715600000|2025-01-24 10:46:40|11220.9|11208.9|11221.1|11209.1|11221.1|11209.1|11220.9|11208.9|0
1737715610000|2025-01-24 10:46:50|11220.9|11208.9|11215.6|11203.6|11221.9|11209.9|11215.6|11203.6|1
1737715620000|2025-01-24 10:47:00|11203.3|11191.3|11199.7|11187.7|11203.3|11191.3|11197.7|11185.7|4
1737715630000|2025-01-24 10:47:10|11199.4|11187.4|11208.7|11196.7|11208.7|11196.7|11190.5|11178.5|5
1737715640000|2025-01-24 10:47:20|11210.5|11198.5|11212|11200|11214.5|11202.5|11210.5|11198.5|0
1737715650000|2025-01-24 10:47:30|11211.2|11199.2|11216.9|11204.9|11217.2|11205.2|11209.7|11197.7|0
1737715680000|2025-01-24 10:48:00|11215.8|11203.8|11219.7|11207.7|11220.1|11208.1|11213.9|11201.9|2
1737715690000|2025-01-24 10:48:10|11219.5|11207.5|11218.9|11206.9|11219.8|11207.8|11217.5|11205.5|1
1737715730000|2025-01-24 10:48:50|11220.1|11208.1|11213.7|11201.7|11220.1|11208.1|11213.7|11201.7|1
1737715740000|2025-01-24 10:49:00|11214|11202|11207.6|11195.6|11219.6|11207.6|11207.6|11195.6|2
1737715750000|2025-01-24 10:49:10|11207.7|11195.7|11199.4|11187.4|11207.8|11195.8|11192.7|11180.7|3
1737715760000|2025-01-24 10:49:20|11198.6|11186.6|11195.7|11183.7|11198.7|11186.7|11193.5|11181.5|1
1737715770000|2025-01-24 10:49:30|11196.1|11184.1|11199.8|11187.8|11208.9|11196.9|11196.1|11184.1|0
1737715780000|2025-01-24 10:49:40|11200.1|11188.1|11218.5|11206.5|11218.5|11206.5|11200.1|11188.1|2
1737715790000|2025-01-24 10:49:50|11217.2|11205.2|11217.5|11205.5|11217.5|11205.5|11211|11199|0
1737715800000|2025-01-24 10:50:00|11217.4|11205.4|11214|11202|11217.4|11206.4|11213.4|11201.4|5
1737715810000|2025-01-24 10:50:10|11209|11197|11205.9|11193.9|11209|11197|11204.9|11192.9|1
1737715820000|2025-01-24 10:50:20|11205.7|11193.7|11217.8|11205.8|11217.8|11205.8|11204.9|11192.9|2
1737715830000|2025-01-24 10:50:30|11218.1|11206.1|11247.6|11235.6|11256.3|11244.3|11218.1|11206.1|3
1737715840000|2025-01-24 10:50:40|11250|11238|11249.2|11237.2|11254.1|11242.1|11249.2|11237.2|1
1737715850000|2025-01-24 10:50:50|11249.9|11237.9|11249.7|11237.7|11249.9|11237.9|11249.7|11237.7|0
1737715860000|2025-01-24 10:51:00|11249.6|11237.6|11249.6|11237.6|11249.6|11237.6|11249.6|11237.6|0
1737715870000|2025-01-24 10:51:10|11251.5|11239.5|11268.2|11256.2|11268.2|11256.2|11251.5|11239.5|3
1737715890000|2025-01-24 10:51:30|11265.9|11253.9|11263.9|11251.9|11265.9|11253.9|11263.9|11251.9|0
1737715900000|2025-01-24 10:51:40|11263.7|11251.7|11267.7|11255.7|11267.7|11255.7|11263.7|11251.7|1
1737715910000|2025-01-24 10:51:50|11265.8|11253.8|11262.9|11250.9|11265.8|11253.8|11262.8|11250.8|0
1737715920000|2025-01-24 10:52:00|11263.7|11251.7|11263.7|11251.7|11263.7|11251.7|11263.7|11251.7|0
1737715930000|2025-01-24 10:52:10|11265.8|11253.8|11270.3|11258.3|11276.2|11264.2|11265.8|11253.8|1
1737715940000|2025-01-24 10:52:20|11270.8|11258.8|11272.3|11260.3|11272.3|11260.3|11270.8|11258.8|0
1737715960000|2025-01-24 10:52:40|11272.1|11260.1|11272.1|11260.1|11272.1|11260.1|11272.1|11260.1|0
1737715970000|2025-01-24 10:52:50|11273.3|11261.3|11273.3|11261.3|11273.3|11261.3|11273.3|11261.3|0
1737715990000|2025-01-24 10:53:10|11271.4|11259.4|11270.6|11258.6|11271.4|11259.4|11270.6|11258.6|1
1737716010000|2025-01-24 10:53:30|11269.8|11257.8|11269.8|11257.8|11269.8|11257.8|11269.8|11257.8|0
1737716020000|2025-01-24 10:53:40|11271.6|11259.6|11268.1|11256.1|11271.6|11259.6|11268.1|11256.1|0
1737716030000|2025-01-24 10:53:50|11268.2|11256.2|11268.2|11256.2|11268.2|11256.2|11268.2|11256.2|0
1737716040000|2025-01-24 10:54:00|11266.3|11254.3|11269.8|11257.8|11270.1|11258.1|11266.3|11254.3|4
1737716050000|2025-01-24 10:54:10|11270|11258|11254.9|11242.9|11271.4|11259.4|11254.6|11242.6|1
1737716060000|2025-01-24 10:54:20|11257.7|11245.7|11257.8|11245.8|11257.8|11245.8|11257.7|11245.7|0
1737716070000|2025-01-24 10:54:30|11256.7|11244.7|11266.3|11254.3|11266.9|11254.9|11255.8|11243.8|3
1737716080000|2025-01-24 10:54:40|11267.9|11255.9|11279.6|11267.6|11282.3|11270.3|11267.9|11255.9|3
1737716090000|2025-01-24 10:54:50|11278.8|11266.8|11284.9|11272.9|11284.9|11272.9|11278.8|11266.8|1
1737716100000|2025-01-24 10:55:00|11284.4|11272.4|11282.9|11270.9|11285|11273|11282.9|11270.9|0
1737716110000|2025-01-24 10:55:10|11282.5|11270.5|11271.5|11259.5|11282.5|11270.5|11267|11255|2
1737716130000|2025-01-24 10:55:30|11273.8|11261.8|11273.8|11265.8|11274.3|11265.8|11273.8|11261.8|0
1737716140000|2025-01-24 10:55:40|11268.3|11256.3|11271.4|11259.4|11273.8|11261.8|11268.3|11256.3|2
1737716150000|2025-01-24 10:55:50|11271.8|11259.8|11267.4|11255.4|11271.8|11259.8|11259.8|11247.8|21
1737716160000|2025-01-24 10:56:00|11268.1|11256.1|11279.5|11267.5|11279.6|11267.6|11268.1|11256.1|1
1737716170000|2025-01-24 10:56:10|11274.2|11262.2|11272.9|11260.9|11274.3|11262.3|11272.9|11260.9|1
1737716190000|2025-01-24 10:56:30|11273.8|11261.8|11263.7|11251.7|11273.9|11261.9|11263.7|11251.7|0
1737716200000|2025-01-24 10:56:40|11264.9|11252.9|11273.1|11261.1|11273.1|11261.1|11264.9|11252.9|0
1737716210000|2025-01-24 10:56:50|11274.2|11262.2|11276.3|11264.3|11277|11265|11274.2|11262.2|0
1737716230000|2025-01-24 10:57:10|11276.5|11264.5|11269.3|11257.3|11279.6|11267.6|11269.3|11257.3|0
1737716240000|2025-01-24 10:57:20|11269.1|11257.1|11269.5|11257.5|11269.5|11257.5|11269.1|11257.1|0
1737716250000|2025-01-24 10:57:30|11270.3|11258.3|11263.3|11251.3|11270.3|11259.5|11262|11250|2
1737716260000|2025-01-24 10:57:40|11263.6|11251.6|11265.5|11253.5|11270.5|11258.5|11263.6|11251.6|0
1737716270000|2025-01-24 10:57:50|11265.3|11253.3|11265.3|11253.3|11265.3|11253.3|11263.1|11251.1|0
1737716280000|2025-01-24 10:58:00|11265|11253|11266.1|11254.1|11269.1|11257.1|11265|11253|0
1737716290000|2025-01-24 10:58:10|11266.2|11254.2|11264.3|11252.3|11266.2|11254.2|11264.3|11252.3|2
1737716300000|2025-01-24 10:58:20|11264.5|11252.5|11262.3|11250.3|11264.5|11252.5|11259.6|11247.6|2
1737716310000|2025-01-24 10:58:30|11263.2|11251.2|11274.6|11262.6|11274.6|11262.6|11262|11250|2
1737716320000|2025-01-24 10:58:40|11274|11262|11286.6|11274.6|11287.7|11275.7|11272.2|11260.2|1
1737716330000|2025-01-24 10:58:50|11291.3|11279.3|11291.3|11279.3|11291.3|11279.3|11291.3|11279.3|0
1737716340000|2025-01-24 10:59:00|11290.9|11278.9|11274.8|11262.8|11290.9|11278.9|11274.8|11262.8|2
1737716350000|2025-01-24 10:59:10|11272.6|11260.6|11271.6|11259.6|11272.6|11260.6|11271.6|11259.6|0
1737716360000|2025-01-24 10:59:20|11270.5|11258.5|11270.6|11258.6|11270.6|11258.6|11268.3|11256.3|0
1737716370000|2025-01-24 10:59:30|11270.5|11258.5|11271.4|11259.4|11271.4|11259.4|11264.9|11252.9|3
1737716380000|2025-01-24 10:59:40|11272.4|11260.4|11272.4|11260.4|11273.3|11261.3|11271.6|11259.6|0
1737716390000|2025-01-24 10:59:50|11271|11263|11279.8|11267.8|11279.8|11267.8|11271|11263|1
1737716400000|2025-01-24 11:00:00|11278.3|11266.3|11278.3|11266.3|11278.3|11266.3|11278.3|11266.3|0
1737716410000|2025-01-24 11:00:10|11279.7|11267.7|11282|11270|11282.7|11270.7|11279.7|11267.7|0
1737716420000|2025-01-24 11:00:20|11282.7|11270.7|11287.1|11275.1|11287.2|11275.2|11282.7|11270.7|4
1737716430000|2025-01-24 11:00:30|11286.2|11274.2|11283.4|11271.4|11286.2|11274.2|11283|11271|0
1737716440000|2025-01-24 11:00:40|11283.6|11271.6|11283.2|11271.2|11284|11272|11283.2|11271.2|0
1737716450000|2025-01-24 11:00:50|11283.8|11271.8|11293.9|11281.9|11293.9|11281.9|11283.8|11271.8|0
1737716460000|2025-01-24 11:01:00|11294.2|11282.2|11293.2|11281.2|11295.2|11283.2|11293.2|11281.2|0
1737716470000|2025-01-24 11:01:10|11294.7|11282.7|11295.7|11283.7|11295.7|11283.7|11294.7|11282.7|0
1737716480000|2025-01-24 11:01:20|11295.5|11283.5|11296|11284|11296|11284|11292.1|11280.1|0
1737716500000|2025-01-24 11:01:40|11294.5|11282.5|11287.9|11275.9|11294.5|11282.5|11287.9|11275.9|0
1737716510000|2025-01-24 11:01:50|11287.6|11275.6|11284.9|11272.9|11287.7|11275.7|11284.1|11272.1|0
1737716520000|2025-01-24 11:02:00|11284.7|11272.7|11282.8|11270.8|11284.9|11272.9|11281.7|11269.7|0
1737716530000|2025-01-24 11:02:10|11283.3|11271.3|11291|11279|11291.5|11279.5|11283.3|11271.3|1
1737716540000|2025-01-24 11:02:20|11291.1|11279.1|11288.3|11276.3|11291.1|11279.1|11288.3|11276.3|0
1737716550000|2025-01-24 11:02:30|11288.7|11276.7|11284.8|11272.8|11288.7|11276.7|11284.8|11272.8|0
1737716560000|2025-01-24 11:02:40|11288.7|11276.7|11288.7|11276.7|11288.7|11276.7|11288.7|11276.7|0
1737716580000|2025-01-24 11:03:00|11285.2|11273.2|11284.1|11272.1|11285.2|11273.2|11284.1|11272.1|0
1737716590000|2025-01-24 11:03:10|11279.8|11267.8|11271.1|11259.1|11280.1|11268.1|11271.1|11259.1|0
1737716600000|2025-01-24 11:03:20|11269.5|11257.5|11253.1|11241.1|11269.5|11257.5|11253|11241|1
1737716610000|2025-01-24 11:03:30|11253.2|11241.2|11252|11240|11254.3|11242.3|11249|11237|3
1737716620000|2025-01-24 11:03:40|11252.1|11240.1|11256.6|11244.6|11256.8|11244.8|11251.6|11239.6|0
1737716640000|2025-01-24 11:04:00|11257.4|11245.4|11273.6|11261.6|11275.6|11263.6|11257.4|11245.4|2
1737716650000|2025-01-24 11:04:10|11273.8|11261.8|11274.1|11262.1|11274.1|11262.1|11273.8|11261.8|0
1737716670000|2025-01-24 11:04:30|11273.4|11261.4|11272.4|11260.4|11273.4|11261.4|11271.9|11259.9|0
1737716680000|2025-01-24 11:04:40|11270.3|11258.3|11253.6|11241.6|11270.3|11258.3|11253.6|11241.6|1
1737716690000|2025-01-24 11:04:50|11249.9|11241.9|11254.4|11242.4|11260.5|11248.5|11249.9|11241.9|1
1737716700000|2025-01-24 11:05:00|11253.7|11241.7|11254|11242|11254|11242|11250.1|11238.1|1
1737716710000|2025-01-24 11:05:10|11256.5|11244.5|11253.4|11241.4|11258.3|11246.3|11253.4|11241.4|0
1737716720000|2025-01-24 11:05:20|11253.5|11241.5|11253.5|11241.5|11253.5|11241.5|11253.4|11241.4|0
1737716730000|2025-01-24 11:05:30|11253.4|11241.4|11253.4|11241.4|11253.5|11241.5|11253.4|11241.4|0
1737716740000|2025-01-24 11:05:40|11253.5|11241.5|11255.3|11243.3|11255.3|11243.3|11253.4|11241.4|0
1737716750000|2025-01-24 11:05:50|11262.1|11250.1|11264.9|11252.9|11264.9|11252.9|11261.5|11249.5|1
1737716760000|2025-01-24 11:06:00|11265.2|11253.2|11258.9|11246.9|11265.2|11253.2|11258.9|11246.9|1
1737716770000|2025-01-24 11:06:10|11258.3|11246.3|11258.6|11246.6|11258.6|11246.6|11258.3|11246.3|0
1737716780000|2025-01-24 11:06:20|11262.2|11250.2|11266.8|11254.8|11267.1|11255.1|11262.2|11250.2|0
1737716790000|2025-01-24 11:06:30|11267.2|11255.2|11256.1|11244.1|11267.5|11255.5|11256|11244|3
1737716800000|2025-01-24 11:06:40|11257|11245|11257.9|11245.9|11257.9|11245.9|11256.9|11244.9|0
1737716810000|2025-01-24 11:06:50|11257.8|11245.8|11265.3|11253.3|11265.5|11253.5|11257.8|11245.8|0
1737716820000|2025-01-24 11:07:00|11264.8|11252.8|11257.6|11245.6|11264.8|11252.8|11257.5|11245.5|0
1737716830000|2025-01-24 11:07:10|11258.6|11246.6|11259.6|11247.6|11259.6|11247.6|11258.6|11246.6|0
1737716840000|2025-01-24 11:07:20|11260.1|11248.1|11260.1|11248.1|11260.1|11248.1|11260|11248|0
1737716850000|2025-01-24 11:07:30|11260.3|11248.3|11270.6|11258.6|11279.1|11267.1|11259.9|11247.9|4
1737716860000|2025-01-24 11:07:40|11271|11259|11271|11259|11271|11259|11271|11259|0
1737716870000|2025-01-24 11:07:50|11269.3|11257.3|11256|11244|11269.4|11257.4|11256|11244|1
1737716880000|2025-01-24 11:08:00|11257.1|11245.1|11257|11245|11257.7|11245.7|11256.7|11244.7|0
1737716890000|2025-01-24 11:08:10|11257.2|11245.2|11257.1|11245.1|11257.2|11245.2|11257.1|11245.1|0
1737716910000|2025-01-24 11:08:30|11254.5|11242.5|11254.1|11242.1|11254.5|11242.5|11254|11242|0
1737716930000|2025-01-24 11:08:50|11254.3|11242.3|11254.3|11242.3|11254.3|11242.3|11254.3|11242.3|0
1737716940000|2025-01-24 11:09:00|11253.8|11241.8|11252.4|11240.4|11256.9|11244.9|11250.2|11238.2|9
1737716950000|2025-01-24 11:09:10|11252.1|11240.1|11253.8|11241.8|11255.4|11243.4|11251.9|11239.9|1
1737716960000|2025-01-24 11:09:20|11252.8|11244.8|11252.8|11244.8|11252.8|11244.8|11252.8|11244.8|0
1737716970000|2025-01-24 11:09:30|11253.2|11245.2|11256.4|11244.4|11256.4|11245.2|11253.2|11244.4|1
1737716980000|2025-01-24 11:09:40|11262.4|11250.4|11260.8|11248.8|11265.8|11253.8|11259.9|11247.9|1
1737716990000|2025-01-24 11:09:50|11260.4|11248.4|11262.4|11250.4|11262.4|11250.4|11260.4|11248.4|0
1737717030000|2025-01-24 11:10:30|11263.8|11251.8|11263.5|11251.5|11263.8|11251.8|11263.5|11251.5|0
1737717040000|2025-01-24 11:10:40|11264.4|11252.4|11263.8|11251.8|11264.4|11252.4|11263.8|11251.8|0
1737717050000|2025-01-24 11:10:50|11264.2|11252.2|11264.9|11252.9|11264.9|11252.9|11264.2|11252.2|0
1737717060000|2025-01-24 11:11:00|11265.5|11253.5|11252.4|11240.4|11267.6|11255.6|11252.4|11240.4|2
1737717070000|2025-01-24 11:11:10|11252|11240|11250.3|11238.3|11252|11240|11248.3|11236.3|0
1737717080000|2025-01-24 11:11:20|11251.1|11239.1|11250.2|11238.2|11251.1|11239.1|11250.2|11238.2|0
1737717090000|2025-01-24 11:11:30|11250.7|11238.7|11250.7|11238.7|11250.7|11238.7|11250.7|11238.7|0
1737717100000|2025-01-24 11:11:40|11251.4|11239.4|11256.5|11244.5|11256.5|11244.5|11251.3|11239.3|0
1737717110000|2025-01-24 11:11:50|11257.3|11245.3|11259.2|11247.2|11259.2|11247.2|11257.3|11245.3|0
1737717120000|2025-01-24 11:12:00|11258.5|11246.5|11256.6|11244.6|11258.5|11246.5|11256.4|11244.4|0
1737717130000|2025-01-24 11:12:10|11256.8|11244.8|11256.8|11244.8|11256.8|11244.8|11256.8|11244.8|0
1737717170000|2025-01-24 11:12:50|11263.4|11251.4|11258.4|11246.4|11263.4|11251.4|11258.4|11246.4|1
1737717180000|2025-01-24 11:13:00|11257.3|11245.3|11257.4|11245.4|11257.4|11245.4|11257.3|11245.3|0
1737717190000|2025-01-24 11:13:10|11261.5|11249.5|11254.8|11242.8|11261.5|11249.5|11254.8|11242.8|0
1737717200000|2025-01-24 11:13:20|11258.4|11246.4|11285.9|11273.9|11286.4|11274.4|11258.4|11246.4|2
1737717210000|2025-01-24 11:13:30|11285.6|11273.6|11290.2|11278.2|11290.2|11278.2|11285.2|11273.2|0
1737717220000|2025-01-24 11:13:40|11291|11279|11291|11279|11291|11279|11291|11279|0
1737717230000|2025-01-24 11:13:50|11292.2|11280.2|11293.6|11281.6|11293.8|11281.8|11291.9|11279.9|0
1737717240000|2025-01-24 11:14:00|11288.6|11276.6|11289|11277|11289|11277|11288.2|11276.2|1
1737717250000|2025-01-24 11:14:10|11289.4|11277.4|11280.6|11268.6|11290.9|11278.9|11280.6|11268.6|1
1737717260000|2025-01-24 11:14:20|11281.4|11269.4|11280.6|11268.6|11281.4|11269.4|11280.6|11268.6|0
1737717270000|2025-01-24 11:14:30|11280.7|11268.7|11281.4|11269.4|11281.4|11269.4|11280.7|11268.7|0
1737717280000|2025-01-24 11:14:40|11282.6|11270.6|11282.6|11270.6|11282.6|11270.6|11282.6|11270.6|0
1737717290000|2025-01-24 11:14:50|11282.2|11270.2|11281.5|11269.5|11282.2|11270.2|11281.5|11269.5|1
1737717300000|2025-01-24 11:15:00|11282|11270|11282.5|11270.5|11282.5|11270.5|11282|11270|0
1737717310000|2025-01-24 11:15:10|11283.5|11271.5|11286|11274|11286|11274|11283.5|11271.5|0
1737717330000|2025-01-24 11:15:30|11292.6|11280.6|11292.6|11280.6|11292.6|11280.6|11292.6|11280.6|1
1737717340000|2025-01-24 11:15:40|11293.8|11281.8|11293|11285|11293.8|11285|11293|11281.8|1
1737717350000|2025-01-24 11:15:50|11293.3|11285.3|11305.6|11293.6|11311.5|11299.5|11293.3|11285.3|2
1737717360000|2025-01-24 11:16:00|11305.9|11293.9|11306.2|11294.2|11306.3|11294.3|11305.9|11293.9|0
1737717370000|2025-01-24 11:16:10|11306.3|11294.3|11299.4|11287.4|11306.3|11294.3|11298|11286|1
1737717380000|2025-01-24 11:16:20|11299.2|11287.2|11298.2|11286.2|11299.2|11287.2|11298.2|11286.2|0
1737717390000|2025-01-24 11:16:30|11299.3|11287.3|11299.2|11287.2|11299.3|11287.3|11296.2|11284.2|0
1737717410000|2025-01-24 11:16:50|11299.5|11287.5|11300.2|11288.2|11300.2|11288.2|11299.5|11287.5|0
1737717420000|2025-01-24 11:17:00|11293.2|11281.2|11294|11282|11294.1|11282.1|11293.2|11281.2|2
1737717430000|2025-01-24 11:17:10|11294.2|11282.2|11293.4|11281.4|11294.2|11282.2|11293.4|11281.4|0
1737717440000|2025-01-24 11:17:20|11293.5|11281.5|11293|11281|11293.9|11281.9|11293|11281|0
1737717450000|2025-01-24 11:17:30|11288.5|11276.5|11284.2|11272.2|11288.6|11276.6|11284.2|11272.2|1
1737717460000|2025-01-24 11:17:40|11283.7|11271.7|11283.9|11271.9|11284.1|11272.1|11283.7|11271.7|0
1737717470000|2025-01-24 11:17:50|11285.3|11273.3|11285.3|11273.3|11285.3|11273.3|11285.3|11273.3|0
1737717480000|2025-01-24 11:18:00|11285.2|11273.2|11293.1|11281.1|11293.2|11281.2|11285.1|11273.1|0
1737717490000|2025-01-24 11:18:10|11293.7|11281.7|11294.1|11282.1|11294.1|11282.1|11293.7|11281.7|0
1737717500000|2025-01-24 11:18:20|11294.2|11282.2|11294.2|11282.2|11294.2|11282.2|11294.2|11282.2|0
1737717510000|2025-01-24 11:18:30|11294.3|11282.3|11300|11288|11300.3|11288.3|11294.3|11282.3|0
1737717520000|2025-01-24 11:18:40|11300.3|11288.3|11313.5|11301.5|11313.6|11301.6|11300.3|11288.3|4
1737717530000|2025-01-24 11:18:50|11313.6|11301.6|11313.6|11301.6|11314|11302|11313.5|11301.5|3
1737717540000|2025-01-24 11:19:00|11314|11302|11309.4|11297.4|11314.4|11302.4|11308.3|11296.3|5
1737717550000|2025-01-24 11:19:10|11309.8|11297.8|11310.7|11298.7|11311.1|11299.1|11309.6|11297.6|0
1737717560000|2025-01-24 11:19:20|11310.6|11298.6|11310.6|11298.6|11310.7|11298.7|11310.6|11298.6|0
1737717570000|2025-01-24 11:19:30|11312.9|11300.9|11312.9|11300.9|11312.9|11300.9|11312.9|11300.9|1
1737717580000|2025-01-24 11:19:40|11326.5|11314.5|11339.1|11327.1|11339.5|11327.5|11326.5|11314.5|2
1737717590000|2025-01-24 11:19:50|11334.6|11322.6|11327.8|11315.8|11340.6|11332.6|11327.8|11315.8|5
1737717600000|2025-01-24 11:20:00|11327.6|11315.6|11326.8|11314.8|11327.6|11315.6|11326.8|11314.8|0
1737717610000|2025-01-24 11:20:10|11327.6|11315.6|11323.1|11311.1|11327.6|11315.6|11323|11311|0
1737717620000|2025-01-24 11:20:20|11323|11311|11322.5|11310.5|11323|11311|11322.5|11310.5|0
1737717630000|2025-01-24 11:20:30|11322.4|11310.4|11318.6|11306.6|11322.4|11310.4|11318.1|11306.1|0
1737717640000|2025-01-24 11:20:40|11318.5|11306.5|11322.2|11310.2|11322.2|11310.2|11307.8|11295.8|3
1737717660000|2025-01-24 11:21:00|11327.5|11315.5|11327.5|11315.5|11327.5|11315.5|11327.5|11315.5|2
1737717670000|2025-01-24 11:21:10|11326|11314|11329|11317|11329.8|11317.8|11324.8|11312.8|2
1737717680000|2025-01-24 11:21:20|11321.7|11309.7|11321.3|11309.3|11322.3|11310.3|11321|11309|0
1737717690000|2025-01-24 11:21:30|11320.9|11308.9|11319.3|11307.3|11320.9|11308.9|11318.9|11306.9|0
1737717720000|2025-01-24 11:22:00|11311.8|11299.8|11311.6|11299.6|11318|11306|11311.2|11299.2|1
1737717730000|2025-01-24 11:22:10|11312.2|11300.2|11315.3|11303.3|11315.3|11303.3|11312.2|11300.2|0
1737717740000|2025-01-24 11:22:20|11313.6|11301.6|11308.2|11296.2|11315.1|11303.1|11307.5|11295.5|1
1737717750000|2025-01-24 11:22:30|11307.8|11295.8|11314.2|11302.2|11314.2|11302.2|11307.3|11295.3|0
1737717770000|2025-01-24 11:22:50|11314.4|11302.4|11314.4|11302.4|11314.4|11302.4|11314.4|11302.4|0
1737717780000|2025-01-24 11:23:00|11314.7|11302.7|11308.2|11296.2|11317.3|11305.3|11308|11296|0
1737717790000|2025-01-24 11:23:10|11308.7|11296.7|11308.7|11296.7|11308.7|11296.7|11308.7|11296.7|0
1737717800000|2025-01-24 11:23:20|11309.2|11297.2|11306.3|11294.3|11311.8|11299.8|11305.2|11293.2|0
1737717810000|2025-01-24 11:23:30|11306.4|11294.4|11306.2|11294.2|11306.4|11294.4|11306.2|11294.2|0
1737717820000|2025-01-24 11:23:40|11306.4|11294.4|11308.9|11296.9|11308.9|11296.9|11306.2|11294.2|0
1737717830000|2025-01-24 11:23:50|11309.7|11297.7|11323.6|11311.6|11323.6|11311.6|11309.7|11297.7|2
1737717840000|2025-01-24 11:24:00|11323.9|11311.9|11322.9|11310.9|11323.9|11311.9|11320.8|11308.8|1
1737717850000|2025-01-24 11:24:10|11324.5|11312.5|11322.4|11310.4|11325.2|11313.2|11321.1|11309.1|3
1737717860000|2025-01-24 11:24:20|11317.8|11311.8|11323.6|11311.6|11323.6|11311.8|11316.4|11305.5|2
1737717870000|2025-01-24 11:24:30|11324|11312|11322.2|11310.2|11324|11312|11322.2|11310.2|3
1737717880000|2025-01-24 11:24:40|11321.9|11309.9|11319.6|11307.6|11321.9|11309.9|11318.9|11306.9|1
1737717900000|2025-01-24 11:25:00|11319|11307|11318|11306|11319|11307|11315.9|11303.9|0
1737717910000|2025-01-24 11:25:10|11318.1|11306.1|11323.5|11311.5|11323.5|11311.5|11317.9|11305.9|0
1737717930000|2025-01-24 11:25:30|11332.5|11320.5|11329.6|11317.6|11332.5|11320.5|11329.6|11317.6|1
1737717940000|2025-01-24 11:25:40|11329.5|11317.5|11331.7|11319.7|11332.2|11320.2|11329.1|11317.1|0
1737717950000|2025-01-24 11:25:50|11331.9|11319.9|11331.7|11319.7|11331.9|11319.9|11331.7|11319.7|0
1737717960000|2025-01-24 11:26:00|11333.2|11321.2|11328.7|11316.7|11334.2|11322.2|11326.5|11314.5|7
1737717970000|2025-01-24 11:26:10|11329.5|11317.5|11332|11320|11332|11320|11329.5|11317.5|1
1737717990000|2025-01-24 11:26:30|11331.2|11319.2|11331.2|11319.2|11331.2|11319.2|11331.2|11319.2|0
1737718000000|2025-01-24 11:26:40|11333.2|11321.2|11332.2|11320.2|11334.2|11322.2|11330.2|11318.2|2
1737718010000|2025-01-24 11:26:50|11332.7|11320.7|11334.6|11322.6|11334.7|11322.7|11332.2|11320.2|3
1737718020000|2025-01-24 11:27:00|11334.4|11322.4|11335.2|11323.2|11335.6|11323.6|11334|11322|1
1737718030000|2025-01-24 11:27:10|11334.6|11322.6|11335.4|11323.4|11335.7|11323.7|11334.6|11322.6|0
1737718040000|2025-01-24 11:27:20|11335.2|11323.2|11334.9|11322.9|11335.9|11323.9|11334.1|11322.1|0
1737718050000|2025-01-24 11:27:30|11334.8|11322.8|11334.8|11322.8|11334.9|11322.9|11334.8|11322.8|0
1737718060000|2025-01-24 11:27:40|11334.9|11322.9|11335.7|11323.7|11335.7|11323.7|11334.8|11322.8|0
1737718070000|2025-01-24 11:27:50|11336.9|11324.9|11335.8|11323.8|11336.9|11327|11334.7|11322.7|0
1737718080000|2025-01-24 11:28:00|11335.4|11323.4|11343.6|11331.6|11343.6|11331.6|11334.6|11323.2|2
1737718090000|2025-01-24 11:28:10|11344.4|11332.4|11345.1|11333.1|11345.1|11333.1|11344.3|11332.3|3
1737718100000|2025-01-24 11:28:20|11345.2|11333.2|11350.8|11338.8|11351.5|11339.5|11345.2|11333.2|2
1737718110000|2025-01-24 11:28:30|11344.3|11332.3|11357.1|11345.1|11357.1|11345.1|11344.3|11332.3|2
1737718120000|2025-01-24 11:28:40|11356.6|11344.6|11352.7|11340.7|11356.6|11344.6|11352.7|11340.7|0
1737718130000|2025-01-24 11:28:50|11353.3|11341.3|11357|11345|11357|11345|11353.3|11341.3|1
1737718140000|2025-01-24 11:29:00|11354.8|11342.8|11351.7|11339.7|11356.2|11344.2|11351.1|11339.1|10
1737718150000|2025-01-24 11:29:10|11346.6|11334.6|11343.9|11331.9|11346.6|11334.6|11343.9|11331.9|5
1737718160000|2025-01-24 11:29:20|11344.3|11332.3|11355.6|11343.6|11356.8|11344.8|11344.3|11332.3|7
1737718170000|2025-01-24 11:29:30|11355.1|11343.1|11352|11340|11355.7|11343.7|11352|11340|6
1737718180000|2025-01-24 11:29:40|11355.5|11343.5|11359.5|11347.5|11359.5|11347.5|11355.5|11343.5|0
1737718190000|2025-01-24 11:29:50|11360.1|11348.1|11405.5|11393.5|11405.5|11393.5|11360.1|11348.1|3
1737718200000|2025-01-24 11:30:00|11406.2|11394.2|11396.2|11384.2|11406.2|11394.2|11395.4|11383.4|0
1737718210000|2025-01-24 11:30:10|11388.2|11376.2|11386.8|11374.8|11388.2|11376.2|11386.8|11374.8|3
1737718220000|2025-01-24 11:30:20|11393.8|11381.8|11375.1|11363.1|11393.8|11381.8|11375.1|11363.1|0
1737718230000|2025-01-24 11:30:30|11375.5|11363.5|11363.4|11357.4|11375.5|11363.5|11363.4|11356|2
1737718240000|2025-01-24 11:30:40|11365.1|11353.1|11348.4|11336.4|11368.7|11356.7|11348.2|11336.2|6
1737718250000|2025-01-24 11:30:50|11347.3|11335.3|11335.3|11323.3|11347.3|11335.3|11335.3|11323.3|0
1737718260000|2025-01-24 11:31:00|11334.2|11322.2|11334.3|11322.3|11334.3|11322.3|11330.7|11318.7|1
1737718270000|2025-01-24 11:31:10|11336.2|11324.2|11331.8|11319.8|11336.2|11324.2|11331.8|11319.8|0
1737718290000|2025-01-24 11:31:30|11330.2|11318.2|11329|11317|11330.2|11318.2|11329|11317|0
1737718300000|2025-01-24 11:31:40|11323.8|11311.8|11329.9|11317.9|11329.9|11317.9|11322.7|11310.7|0
1737718310000|2025-01-24 11:31:50|11317.5|11305.5|11319.1|11307.1|11321.7|11309.7|11317.3|11305.3|3
1737718320000|2025-01-24 11:32:00|11319.5|11307.5|11314.9|11302.9|11319.5|11307.5|11314.9|11302.9|0
1737718330000|2025-01-24 11:32:10|11314.5|11302.5|11313.6|11301.6|11316.4|11304.4|11312.6|11300.6|6
1737718340000|2025-01-24 11:32:20|11312|11300|11309.1|11297.1|11312|11300|11309.1|11297.1|0
1737718350000|2025-01-24 11:32:30|11310.8|11298.8|11315.8|11303.8|11315.8|11303.8|11310.8|11298.8|0
1737718360000|2025-01-24 11:32:40|11316.7|11304.7|11318.3|11306.3|11318.3|11306.3|11316.7|11304.7|0
1737718370000|2025-01-24 11:32:50|11317.8|11305.8|11259.5|11247.5|11317.8|11305.8|11259.5|11247.5|4
1737718380000|2025-01-24 11:33:00|11258|11246|11251.4|11239.4|11261.7|11249.7|11250.4|11238.4|3
1737718390000|2025-01-24 11:33:10|11250.3|11238.3|11255.9|11243.9|11257.4|11249.4|11250|11238|2
1737718400000|2025-01-24 11:33:20|11262.9|11247.9|11261.3|11249.3|11263.8|11256.4|11259.4|11247.9|2
1737718410000|2025-01-24 11:33:30|11259.8|11247.8|11288.3|11276.3|11292|11280|11259.8|11247.8|2
1737718420000|2025-01-24 11:33:40|11289.9|11277.9|11301.9|11289.9|11303|11291|11289.9|11277.9|0
1737718440000|2025-01-24 11:34:00|11303|11291|11305.4|11293.4|11305.4|11293.4|11303|11291|0
1737718450000|2025-01-24 11:34:10|11305.8|11293.8|11307.7|11295.7|11307.7|11295.7|11305.8|11293.8|2
1737718460000|2025-01-24 11:34:20|11303|11291|11292.6|11280.6|11303|11291|11289.5|11277.5|3
1737718470000|2025-01-24 11:34:30|11292.2|11280.2|11318.3|11306.3|11318.3|11306.3|11287.5|11275.5|1
1737718480000|2025-01-24 11:34:40|11310.1|11298.1|11317.6|11305.6|11318.7|11306.7|11310.1|11298.1|1
1737718490000|2025-01-24 11:34:50|11318.5|11306.5|11323.3|11311.3|11323.3|11311.3|11318.5|11306.5|0
1737718510000|2025-01-24 11:35:10|11324|11312|11322.8|11310.8|11329|11317|11321.4|11309.4|0
1737718520000|2025-01-24 11:35:20|11323|11311|11323.3|11311.3|11323.4|11311.4|11323|11311|0
1737718530000|2025-01-24 11:35:30|11324.2|11312.2|11319.7|11307.7|11324.2|11312.2|11319.7|11307.7|0
1737718540000|2025-01-24 11:35:40|11316.5|11304.5|11321.9|11309.9|11321.9|11309.9|11316.5|11304.5|0
1737718550000|2025-01-24 11:35:50|11321.6|11309.6|11321.2|11309.2|11321.6|11309.6|11321.2|11309.2|0
1737718560000|2025-01-24 11:36:00|11322.2|11310.2|11324.4|11312.4|11324.4|11312.4|11321.6|11309.6|0
1737718570000|2025-01-24 11:36:10|11357.3|11345.3|11353.9|11341.9|11357.3|11345.3|11353.9|11341.9|1
1737718580000|2025-01-24 11:36:20|11353.4|11341.4|11353.4|11341.4|11353.4|11341.4|11353.4|11341.4|0
1737718590000|2025-01-24 11:36:30|11353.9|11341.9|11352.9|11340.9|11355.2|11343.2|11352.9|11340.9|0
1737718600000|2025-01-24 11:36:40|11372|11360|11368.2|11356.2|11372|11360|11368.1|11356.1|4
1737718610000|2025-01-24 11:36:50|11367.8|11355.8|11364.6|11356.6|11367.8|11356.6|11364.6|11354.1|7
1737718620000|2025-01-24 11:37:00|11366.4|11354.4|11364.1|11356.1|11366.4|11356.6|11363.9|11354.4|7
1737718630000|2025-01-24 11:37:10|11338|11326|11336.9|11324.9|11338|11326|11336.9|11324.9|7
1737718650000|2025-01-24 11:37:30|11333.9|11321.9|11333.9|11321.9|11333.9|11321.9|11333.9|11321.9|1
1737718660000|2025-01-24 11:37:40|11333.6|11321.6|11333.6|11321.6|11333.6|11321.6|11333.6|11321.6|0
1737718680000|2025-01-24 11:38:00|11335.9|11323.9|11348.4|11336.4|11348.4|11336.4|11335.9|11323.9|1
1737718700000|2025-01-24 11:38:20|11348.2|11336.2|11333.7|11321.7|11348.4|11336.4|11333.7|11321.7|5
1737718710000|2025-01-24 11:38:30|11332.7|11320.7|11332.7|11320.7|11332.7|11320.7|11332.7|11320.7|0
1737718720000|2025-01-24 11:38:40|11318.8|11306.8|11316.4|11304.4|11318.8|11306.8|11316.4|11304.4|1
1737718730000|2025-01-24 11:38:50|11316.3|11304.3|11315.4|11303.4|11316.3|11304.3|11313.2|11301.2|0
1737718740000|2025-01-24 11:39:00|11315|11303|11319.9|11307.9|11319.9|11307.9|11315|11303|0
1737718750000|2025-01-24 11:39:10|||||||||1
1737718770000|2025-01-24 11:39:30|11320.3|11308.3|11320.3|11308.3|11320.3|11308.3|11320.3|11308.3|0
1737718780000|2025-01-24 11:39:40|11308.8|11296.8|11315.3|11303.3|11315.3|11303.3|11308.8|11296.8|4
1737718790000|2025-01-24 11:39:50|11315.5|11303.5|11305.5|11293.5|11316.5|11304.5|11304.2|11292.2|0
1737718800000|2025-01-24 11:40:00|11304.1|11292.1|11298.8|11286.8|11304.1|11292.1|11298.8|11286.8|0
1737718810000|2025-01-24 11:40:10|11299.2|11287.2|11299.2|11287.2|11299.2|11287.2|11299.2|11287.2|0
1737718820000|2025-01-24 11:40:20|11292.4|11280.4|11294.5|11282.5|11294.5|11282.5|11292.4|11280.4|2
1737718850000|2025-01-24 11:40:50|11293.9|11281.9|11296.2|11284.2|11296.2|11284.2|11292.9|11280.9|0
1737718860000|2025-01-24 11:41:00|11304.6|11292.6|11302.8|11290.8|11307.3|11295.3|11302.8|11290.8|2
1737718870000|2025-01-24 11:41:10|11302.2|11290.2|11298.5|11286.5|11302.2|11290.2|11297.6|11285.6|0
1737718880000|2025-01-24 11:41:20|11293.2|11281.2|11293.2|11281.2|11293.2|11281.2|11293.2|11281.2|0
1737718890000|2025-01-24 11:41:30|11292.8|11280.8|11304.3|11292.3|11304.3|11292.3|11292.8|11280.8|0
1737718910000|2025-01-24 11:41:50|11307.3|11295.3|11309.3|11297.3|11309.3|11297.3|11307.3|11295.3|0
1737718920000|2025-01-24 11:42:00|11308.9|11296.9|11308.9|11296.9|11308.9|11296.9|11308.9|11296.9|0
1737718930000|2025-01-24 11:42:10|11312.8|11300.8|11308.8|11296.8|11313.4|11301.4|11308.8|11296.8|0
1737718940000|2025-01-24 11:42:20|11301.8|11289.8|11308.4|11296.4|11308.4|11296.4|11301.8|11289.8|1
1737718950000|2025-01-24 11:42:30|11309|11297|11314.4|11302.4|11314.5|11302.5|11309|11297|0
1737718960000|2025-01-24 11:42:40|11309|11297|11308.8|11296.8|11309.2|11297.2|11308.8|11296.8|0
1737718970000|2025-01-24 11:42:50|11308.9|11296.9|11308.9|11296.9|11308.9|11296.9|11308.9|11296.9|0
1737718980000|2025-01-24 11:43:00|11308.7|11296.7|11311.4|11299.4|11311.4|11299.4|11308.2|11296.2|0
1737719010000|2025-01-24 11:43:30|11311.8|11299.8|11311.8|11299.8|11311.8|11299.8|11311.8|11299.8|0
1737719020000|2025-01-24 11:43:40|11312|11300|11313|11301|11313|11301|11312|11300|0
1737719030000|2025-01-24 11:43:50|11319.5|11307.5|11319.3|11307.3|11319.5|11307.5|11319.3|11307.3|0
1737719040000|2025-01-24 11:44:00|11318.9|11306.9|11318.9|11306.9|11318.9|11306.9|11318.9|11306.9|0
1737719080000|2025-01-24 11:44:40|11319.3|11307.3|11320.4|11308.4|11320.4|11308.4|11319.3|11307.3|0
1737719160000|2025-01-24 11:46:00|11319.3|11307.3|11316.6|11304.6|11319.3|11307.3|11315.4|11303.4|0
1737719170000|2025-01-24 11:46:10|11317.6|11305.6|11320.7|11308.7|11320.7|11308.7|11317.6|11305.6|0
1737719190000|2025-01-24 11:46:30|11322|11310|11321.2|11309.2|11322|11310|11321.2|11309.2|0
1737719220000|2025-01-24 11:47:00|11329.1|11317.1|11317|11305|11329.6|11317.6|11315.4|11303.4|1
1737719230000|2025-01-24 11:47:10|11316.8|11304.8|11311.2|11299.2|11316.9|11304.9|11308.5|11296.5|0
1737719240000|2025-01-24 11:47:20|11311.4|11299.4|11307.3|11295.3|11311.8|11299.8|11307.3|11295.3|0
1737719250000|2025-01-24 11:47:30|11307|11295|11307.5|11295.5|11307.5|11295.5|11306.3|11294.3|3
1737719260000|2025-01-24 11:47:40|11321|11309|11310.9|11298.9|11321|11309|11310.9|11298.9|32
1737719270000|2025-01-24 11:47:50|11310.8|11298.8|11312.6|11300.6|11312.6|11300.6|11310.5|11298.5|1
1737719300000|2025-01-24 11:48:20|11311.9|11299.9|11312.6|11300.6|11315.6|11303.6|11311.9|11299.9|2
1737719310000|2025-01-24 11:48:30|11312.7|11300.7|11319.3|11307.3|11319.3|11307.3|11312.6|11300.6|3
1737719330000|2025-01-24 11:48:50|11319.9|11307.9|11319.9|11307.9|11319.9|11307.9|11319.9|11307.9|1
1737719340000|2025-01-24 11:49:00|11319.5|11307.5|11319.5|11307.5|11319.6|11307.6|11319.5|11307.5|0
1737719350000|2025-01-24 11:49:10|11319.3|11307.3|11319.3|11307.3|11319.3|11307.3|11319.3|11307.3|0
1737719360000|2025-01-24 11:49:20|11319|11307|11318.3|11306.3|11319|11307|11318.3|11306.3|0
1737719370000|2025-01-24 11:49:30|11307.3|11295.3|11303.2|11291.2|11308.7|11296.7|11303.2|11291.2|0
1737719390000|2025-01-24 11:49:50|11303.1|11291.1|11297|11285|11303.1|11291.1|11296.5|11284.5|2
1737719400000|2025-01-24 11:50:00|11296.2|11284.2|11300.6|11288.6|11300.6|11288.6|11295.2|11283.2|0
1737719420000|2025-01-24 11:50:20|11304.3|11292.3|11304.3|11292.3|11304.3|11292.3|11304.3|11292.3|0
1737719430000|2025-01-24 11:50:30|11304.7|11292.7|11305|11293|11305.5|11293.5|11304.7|11292.7|0
1737719440000|2025-01-24 11:50:40|11300.1|11288.1|11298.3|11286.3|11300.1|11288.1|11298.3|11286.3|0
1737719460000|2025-01-24 11:51:00|11298.1|11286.1|11298.1|11286.1|11298.1|11286.1|11298.1|11286.1|0
1737719470000|2025-01-24 11:51:10|11298.2|11286.2|11295.5|11283.5|11298.2|11286.2|11295.5|11283.5|0
1737719490000|2025-01-24 11:51:30|11295.3|11283.3|11296.5|11284.5|11296.5|11284.5|11295.3|11283.3|0
1737719500000|2025-01-24 11:51:40|11301.6|11289.6|11301.2|11289.2|11301.6|11289.6|11301.2|11289.2|0
1737719510000|2025-01-24 11:51:50|11301.1|11289.1|11302.5|11290.5|11302.5|11290.5|11301.1|11289.1|0
1737719520000|2025-01-24 11:52:00|11303.2|11291.2|11301.5|11289.5|11303.2|11291.2|11301.5|11289.5|0
1737719530000|2025-01-24 11:52:10|11303.4|11291.4|11303.4|11291.4|11303.4|11291.4|11303.4|11291.4|0
1737719540000|2025-01-24 11:52:20|11315.4|11303.4|11313.7|11301.7|11315.4|11303.4|11313.7|11301.7|0
1737719550000|2025-01-24 11:52:30|11317.4|11305.4|11319.1|11307.1|11319.4|11307.4|11316.1|11304.1|0
1737719560000|2025-01-24 11:52:40|11311.4|11299.4|11321.9|11309.9|11321.9|11309.9|11311.4|11299.4|0
1737719580000|2025-01-24 11:53:00|11321.8|11309.8|11323|11311|11323.4|11311.4|11321.8|11309.8|0
1737719590000|2025-01-24 11:53:10|11323.3|11311.3|11311.5|11299.5|11323.3|11311.3|11311.5|11299.5|17
1737719600000|2025-01-24 11:53:20|11311.8|11299.8|11318.3|11306.3|11319.3|11307.3|11311.5|11299.5|9
1737719620000|2025-01-24 11:53:40|11316.2|11304.2|11316.1|11304.1|11316.7|11304.7|11316.1|11304.1|0
1737719640000|2025-01-24 11:54:00|11316.2|11304.2|11316.2|11304.2|11316.2|11304.2|11316.2|11304.2|0
1737719650000|2025-01-24 11:54:10|11316.5|11304.5|11316.1|11304.1|11316.5|11304.5|11316.1|11304.1|0
1737719690000|2025-01-24 11:54:50|11316.2|11304.2|11316.6|11304.6|11316.6|11304.6|11316.2|11304.2|0
1737719700000|2025-01-24 11:55:00|11316.8|11304.8|11316.8|11304.8|11316.8|11304.8|11316.8|11304.8|0
1737719760000|2025-01-24 11:56:00|11322.4|11310.4|11322.3|11310.3|11322.4|11310.4|11322.3|11310.3|0
1737719780000|2025-01-24 11:56:20|11322.6|11310.6|11317.2|11305.2|11323.7|11311.7|11317.1|11305.1|0
1737719790000|2025-01-24 11:56:30|11317.6|11305.6|11318.6|11306.6|11319|11307|11317.6|11305.6|0
1737719820000|2025-01-24 11:57:00|11318.5|11306.5|11318.8|11306.8|11318.8|11306.8|11318.5|11306.5|0
1737719840000|2025-01-24 11:57:20|11319.1|11307.1|11320.6|11308.6|11320.6|11308.6|11319.1|11307.1|0
1737719860000|2025-01-24 11:57:40|11320.2|11308.2|11325.9|11313.9|11325.9|11313.9|11319.3|11307.3|1
1737719870000|2025-01-24 11:57:50|11325.7|11313.7|11325.7|11313.7|11325.7|11313.7|11325.7|11313.7|0
1737719880000|2025-01-24 11:58:00|11338.5|11326.5|11346.6|11334.6|11346.9|11334.9|11338.5|11326.5|4
1737719890000|2025-01-24 11:58:10|11347.3|11335.3|11347.6|11335.6|11347.6|11335.6|11347.3|11335.3|0
1737719910000|2025-01-24 11:58:30|11345.7|11333.7|11348.3|11336.3|11348.3|11336.3|11345.7|11333.7|0
1737719920000|2025-01-24 11:58:40|11348.2|11336.2|11351.2|11339.2|11351.2|11339.2|11348.2|11336.2|1
1737719930000|2025-01-24 11:58:50|11359|11347|11353.4|11341.4|11360.5|11348.5|11353.4|11341.4|2
1737719940000|2025-01-24 11:59:00|11352.8|11340.8|11348.5|11336.5|11352.8|11340.8|11347.5|11335.5|0
1737719970000|2025-01-24 11:59:30|11350.3|11338.3|11351|11339|11351.1|11339.1|11350.3|11338.3|0
1737719980000|2025-01-24 11:59:40|11354|11342|11355.7|11343.7|11356|11344|11354|11342|0
1737719990000|2025-01-24 11:59:50|11351.7|11339.7|11352.2|11340.2|11352.2|11340.2|11351.7|11339.7|0
1737720000000|2025-01-24 12:00:00|11351|11339|11346|11334|11351|11339|11344.5|11332.5|0
1737720010000|2025-01-24 12:00:10|11348.4|11336.4|11348.4|11336.4|11348.4|11336.4|11348.4|11336.4|0
1737720030000|2025-01-24 12:00:30|11356.4|11344.4|11347.7|11335.7|11356.4|11344.4|11347.6|11335.6|3
1737720040000|2025-01-24 12:00:40|11347.6|11335.6|11351.1|11339.1|11351.1|11339.1|11347.6|11335.6|1
1737720060000|2025-01-24 12:01:00|11352.1|11340.1|11353.7|11341.7|11353.7|11341.7|11352.1|11340.1|0
1737720080000|2025-01-24 12:01:20|11354.1|11342.1|11354.1|11342.1|11354.4|11342.4|11350.5|11338.5|0
1737720090000|2025-01-24 12:01:30|11353.7|11341.7|11354|11342|11357.2|11345.2|11353.5|11341.5|0
1737720100000|2025-01-24 12:01:40|11349.9|11337.9|11346.6|11334.6|11349.9|11337.9|11345.8|11333.8|0
1737720110000|2025-01-24 12:01:50|11346.2|11334.2|11343.9|11331.9|11346.2|11334.2|11343.9|11331.9|0
1737720120000|2025-01-24 12:02:00|11344.7|11332.7|11353|11341|11353|11341|11344.7|11332.7|0
1737720150000|2025-01-24 12:02:30|11352.4|11340.4|11351.3|11339.3|11352.4|11340.4|11351.3|11339.3|0
1737720160000|2025-01-24 12:02:40|11351.6|11339.6|11352.4|11340.4|11352.4|11340.4|11351.6|11339.6|0
1737720180000|2025-01-24 12:03:00|11354.1|11342.1|11354.1|11342.1|11354.1|11342.1|11354.1|11342.1|0
1737720190000|2025-01-24 12:03:10|11354.5|11342.5|11358.7|11346.7|11360.5|11348.5|11354.5|11342.5|0
1737720200000|2025-01-24 12:03:20|11358.6|11346.6|11362.4|11350.4|11362.5|11350.5|11358.6|11346.6|0
1737720210000|2025-01-24 12:03:30|11362.7|11350.7|11362.2|11350.2|11362.7|11350.7|11362.2|11350.2|0
1737720230000|2025-01-24 12:03:50|11375.1|11363.1|11367.6|11355.6|11375.1|11363.1|11367.5|11355.5|10
1737720240000|2025-01-24 12:04:00|11367.8|11355.8|11370.9|11358.9|11371.9|11359.9|11367.8|11355.8|0
1737720250000|2025-01-24 12:04:10|11372.6|11360.6|11382.9|11370.9|11382.9|11370.9|11372.6|11360.6|1
1737720260000|2025-01-24 12:04:20|11383.1|11371.1|11383.4|11371.4|11383.4|11371.4|11383.1|11371.1|0
1737720280000|2025-01-24 12:04:40|11383.6|11371.6|11383.6|11371.6|11383.6|11371.6|11383.6|11371.6|0
1737720300000|2025-01-24 12:05:00|11383.9|11371.9|11365.2|11353.2|11383.9|11371.9|11360.9|11348.9|2
1737720310000|2025-01-24 12:05:10|||||||||1
1737720320000|2025-01-24 12:05:20|11366.4|11354.4|11361.9|11349.9|11367.7|11355.7|11361.9|11349.9|2
1737720330000|2025-01-24 12:05:30|11348.9|11336.9|11345.2|11333.2|11348.9|11336.9|11342.6|11330.6|1
1737720360000|2025-01-24 12:06:00|11343.2|11331.2|11342.1|11330.1|11343.2|11331.2|11342.1|11330.1|0
1737720370000|2025-01-24 12:06:10|11342.4|11330.4|11342.4|11330.4|11342.4|11330.4|11342.4|11330.4|0
1737720390000|2025-01-24 12:06:30|11342.3|11330.3|11342.3|11330.3|11342.3|11330.3|11342.3|11330.3|0
1737720400000|2025-01-24 12:06:40|11342.8|11330.8|11343.2|11331.2|11343.2|11331.2|11342.8|11330.8|0
1737720410000|2025-01-24 12:06:50|11345.4|11333.4|11349.6|11337.6|11349.6|11337.6|11345.4|11333.4|1
1737720450000|2025-01-24 12:07:30|11352.6|11340.6|11354.1|11342.1|11354.1|11342.1|11352.6|11340.6|0
1737720460000|2025-01-24 12:07:40|11355.3|11343.3|11355.3|11343.3|11355.3|11343.3|11355.3|11343.3|0
1737720470000|2025-01-24 12:07:50|11354.6|11342.6|11354.8|11342.8|11354.8|11342.8|11354.2|11342.2|0
1737720480000|2025-01-24 12:08:00|11353.6|11341.6|11351.6|11339.6|11353.6|11341.6|11351.6|11339.6|0
1737720490000|2025-01-24 12:08:10|11351.2|11339.2|11351.2|11339.2|11351.2|11339.2|11351.2|11339.2|0
1737720510000|2025-01-24 12:08:30|11351.3|11339.3|11351.3|11339.3|11351.3|11339.3|11351.3|11339.3|0
1737720550000|2025-01-24 12:09:10|11369.4|11357.4|11372.4|11360.4|11372.5|11360.5|11366.9|11354.9|8
1737720560000|2025-01-24 12:09:20|11374.7|11362.7|11374.6|11362.6|11374.7|11362.7|11374.6|11362.6|2
1737720570000|2025-01-24 12:09:30|11375.2|11363.2|11374.7|11362.7|11375.4|11363.4|11374.6|11362.6|0
1737720600000|2025-01-24 12:10:00|11374.2|11362.2|11359.9|11347.9|11374.2|11362.2|11359.3|11347.3|2
1737720610000|2025-01-24 12:10:10|11362.6|11350.6|11367.7|11355.7|11369.6|11357.6|11362.6|11350.6|0
1737720620000|2025-01-24 12:10:20|11364|11352|11363.3|11351.3|11364|11352|11363.3|11351.3|0
1737720640000|2025-01-24 12:10:40|11357.5|11345.5|11356.1|11344.1|11357.5|11345.5|11355.9|11343.9|1
1737720650000|2025-01-24 12:10:50|11357.5|11345.5|11357.4|11345.4|11357.5|11345.5|11357.1|11345.1|0
1737720680000|2025-01-24 12:11:20|11367.1|11355.1|11357.4|11345.4|11367.1|11355.1|11356.3|11344.3|3
1737720690000|2025-01-24 12:11:30|11357.2|11345.2|11362|11350|11363.4|11351.4|11352|11340|1
1737720720000|2025-01-24 12:12:00|11361.4|11349.4|11363.6|11351.6|11364.1|11352.1|11358.2|11346.2|0
1737720730000|2025-01-24 12:12:10|11364.1|11352.1|11364.1|11352.1|11364.1|11352.1|11364.1|11352.1|0
1737720740000|2025-01-24 12:12:20|11367|11355|11364.2|11352.2|11367|11355|11364.1|11352.1|0
1737720750000|2025-01-24 12:12:30|11364.1|11352.1|11364.4|11352.4|11364.6|11352.6|11362.6|11350.6|0
1737720760000|2025-01-24 12:12:40|11365.4|11353.4|11367.2|11355.2|11367.6|11355.6|11365.4|11353.4|0
1737720810000|2025-01-24 12:13:30|11367.9|11355.9|11372.4|11360.4|11372.4|11360.4|11367.9|11355.9|0
1737720820000|2025-01-24 12:13:40|11372.1|11360.1|11372.1|11360.1|11372.1|11360.1|11372.1|11360.1|0
1737720840000|2025-01-24 12:14:00|11372.5|11360.5|11373.3|11361.3|11373.3|11361.3|11372.5|11360.5|0
1737720850000|2025-01-24 12:14:10|11372.9|11360.9|11371|11359|11372.9|11360.9|11369.4|11357.4|2
1737720860000|2025-01-24 12:14:20|11371.1|11359.1|11371.9|11359.9|11372.3|11360.3|11371.1|11359.1|1
1737720870000|2025-01-24 12:14:30|11372.3|11360.3|11374.3|11362.3|11374.3|11362.3|11371.8|11359.8|0
1737720880000|2025-01-24 12:14:40|11374.4|11362.4|11368.9|11356.9|11374.4|11362.4|11368.5|11356.5|4
1737720890000|2025-01-24 12:14:50|11367.6|11355.6|11367.6|11355.6|11367.6|11355.6|11367.6|11355.6|1
1737720900000|2025-01-24 12:15:00|11365.7|11353.7|11368.3|11356.3|11368.3|11356.3|11365.7|11353.7|0
1737720910000|2025-01-24 12:15:10|11369.1|11357.1|11368.8|11356.8|11369.1|11357.1|11368.8|11356.8|0
1737720930000|2025-01-24 12:15:30|11369.2|11357.2|11367.6|11355.6|11369.2|11357.2|11367.6|11355.6|0
1737720950000|2025-01-24 12:15:50|11368.2|11356.2|11369.8|11357.8|11369.8|11357.8|11368.2|11356.2|1
1737720960000|2025-01-24 12:16:00|11369.5|11357.5|11368.3|11356.3|11369.5|11357.5|11368.3|11356.3|0
1737720980000|2025-01-24 12:16:20|11367.8|11355.8|11364.1|11352.1|11367.8|11355.8|11364.1|11352.1|0
1737720990000|2025-01-24 12:16:30|11363.7|11351.7|11371.2|11359.2|11373.7|11361.7|11363.7|11351.7|3
1737721000000|2025-01-24 12:16:40|11372|11360|11404.5|11392.5|11404.5|11392.5|11372|11360|2
1737721010000|2025-01-24 12:16:50|11404.1|11392.1|11403.7|11391.7|11404.7|11392.7|11402|11390|0
1737721020000|2025-01-24 12:17:00|11405.8|11393.8|11406.3|11394.3|11406.3|11394.3|11405.8|11393.8|0
1737721030000|2025-01-24 12:17:10|11406.7|11394.7|11407.7|11395.7|11407.7|11395.7|11406.7|11394.7|0
1737721040000|2025-01-24 12:17:20|11405.3|11393.3|11405.8|11393.8|11405.9|11393.9|11403.1|11391.1|0
1737721070000|2025-01-24 12:17:50|11395|11383|11396.8|11384.8|11396.8|11384.8|11395|11383|0
1737721080000|2025-01-24 12:18:00|11397.7|11385.7|11396.8|11384.8|11398|11386|11394.6|11382.6|0
1737721090000|2025-01-24 12:18:10|11397.2|11385.2|11404.3|11392.3|11404.3|11392.3|11397.2|11385.2|1
1737721100000|2025-01-24 12:18:20|11405|11393|11405|11393|11405|11393|11405|11393|0
1737721110000|2025-01-24 12:18:30|11405.3|11393.3|11405.3|11393.3|11405.3|11393.3|11405.3|11393.3|0
1737721120000|2025-01-24 12:18:40|11405|11393|11405|11393|11405|11393|11405|11393|0
1737721130000|2025-01-24 12:18:50|11400.6|11388.6|11403|11391|11403|11391|11400.6|11388.6|1
1737721140000|2025-01-24 12:19:00|11404.1|11392.1|11403.7|11391.7|11404.1|11392.1|11403.7|11391.7|0
1737721150000|2025-01-24 12:19:10|11397.1|11385.1|11381.2|11369.2|11402.5|11390.5|11381.2|11369.2|3
1737721160000|2025-01-24 12:19:20|11380.8|11368.8|11369.1|11357.1|11380.8|11368.8|11369.1|11357.1|1
1737721170000|2025-01-24 12:19:30|11369.2|11357.2|11367.2|11355.2|11369.2|11357.2|11367.1|11355.1|1
1737721180000|2025-01-24 12:19:40|11368.5|11356.5|11368.5|11356.5|11368.5|11356.5|11368.5|11356.5|2
1737721190000|2025-01-24 12:19:50|11361.2|11349.2|11359.2|11347.2|11361.2|11349.2|11358.2|11346.2|60
1737721200000|2025-01-24 12:20:00|11358.9|11346.9|11363.9|11351.9|11366|11354|11358.9|11346.9|2
1737721210000|2025-01-24 12:20:10|11363.1|11351.1|11362.5|11350.5|11363.1|11351.1|11362.5|11350.5|0
1737721220000|2025-01-24 12:20:20|11364.8|11352.8|11363.8|11351.8|11364.8|11352.8|11363.8|11351.8|0
1737721230000|2025-01-24 12:20:30|11363.4|11351.4|11363.7|11351.7|11363.7|11351.7|11363.4|11351.4|0
1737721240000|2025-01-24 12:20:40|11364.9|11352.9|11362.5|11350.5|11364.9|11352.9|11362.5|11350.5|0
1737721250000|2025-01-24 12:20:50|11362.2|11350.2|11366.5|11354.5|11366.5|11354.5|11360.7|11348.7|2
1737721260000|2025-01-24 12:21:00|11364.7|11356.7|11362|11350|11365.5|11359.5|11361.8|11349.8|1
1737721270000|2025-01-24 12:21:10|11362.9|11350.9|11363.2|11351.2|11363.2|11351.2|11362.9|11350.9|0
1737721290000|2025-01-24 12:21:30|11363|11351|11363|11351|11363|11351|11363|11351|0
1737721340000|2025-01-24 12:22:20|11371.9|11359.9|11369.4|11357.4|11371.9|11359.9|11369.4|11357.4|3
1737721350000|2025-01-24 12:22:30|11361.4|11349.4|11364.8|11352.8|11364.8|11352.8|11361.4|11349.4|1
1737721360000|2025-01-24 12:22:40|11365.6|11353.6|11372.8|11360.8|11372.8|11360.8|11365.6|11353.6|0
1737721370000|2025-01-24 12:22:50|11375.3|11363.3|11375.8|11363.8|11375.8|11363.8|11375.2|11363.2|0
1737721390000|2025-01-24 12:23:10|11378.8|11366.8|11379|11367|11379|11367|11378.8|11366.8|0
1737721400000|2025-01-24 12:23:20|11380.2|11368.2|11357.3|11345.3|11380.2|11368.2|11357.3|11345.3|2
1737721410000|2025-01-24 12:23:30|11361.7|11349.7|11358.4|11346.4|11361.7|11349.7|11358.4|11346.4|2
1737721420000|2025-01-24 12:23:40|11357.7|11345.7|11355.9|11343.9|11357.7|11345.7|11353.9|11341.9|2
1737721430000|2025-01-24 12:23:50|11350|11338|11353.9|11341.9|11353.9|11341.9|11350|11338|2
1737721440000|2025-01-24 12:24:00|11356.6|11344.6|11360.4|11348.4|11360.4|11348.4|11356.6|11344.6|0
1737721450000|2025-01-24 12:24:10|11361.4|11349.4|11358.8|11346.8|11364.6|11352.6|11356.9|11344.9|0
1737721470000|2025-01-24 12:24:30|11359.3|11347.3|11359.3|11347.3|11359.3|11347.3|11359.3|11347.3|0
1737721480000|2025-01-24 12:24:40|11358.9|11346.9|11362.4|11350.4|11362.4|11350.4|11358.9|11346.9|0
1737721500000|2025-01-24 12:25:00|11364.7|11352.7|11357.3|11345.3|11364.7|11352.7|11357.3|11345.3|0
1737721520000|2025-01-24 12:25:20|11349.4|11337.4|11348.4|11336.4|11349.4|11337.4|11348.4|11336.4|0
1737721530000|2025-01-24 12:25:30|11348.3|11336.3|11347.6|11335.6|11348.3|11336.3|11345.4|11333.4|1
1737721540000|2025-01-24 12:25:40|11350.8|11338.8|11354.6|11342.6|11354.6|11342.6|11350.6|11338.6|0
1737721550000|2025-01-24 12:25:50|11355.5|11343.5|11355.5|11343.5|11355.5|11343.5|11355.5|11343.5|0
1737721560000|2025-01-24 12:26:00|11357.8|11345.8|11357.5|11345.5|11357.8|11345.8|11357.1|11345.1|0
1737721570000|2025-01-24 12:26:10|11356.9|11344.9|11357.1|11345.1|11357.1|11345.1|11356.9|11344.9|0
1737721590000|2025-01-24 12:26:30|11358.3|11346.3|11358.3|11346.3|11358.3|11346.3|11358.3|11346.3|0
1737721600000|2025-01-24 12:26:40|11355.9|11343.9|11355.8|11343.8|11356.2|11344.2|11355.8|11343.8|0
1737721610000|2025-01-24 12:26:50|11355|11343|11351.8|11339.8|11355|11343|11351.7|11339.7|0
1737721620000|2025-01-24 12:27:00|11352.2|11340.2|11350.9|11338.9|11352.2|11340.2|11350.9|11338.9|0
1737721630000|2025-01-24 12:27:10|11351.3|11339.3|11356.3|11344.3|11356.3|11344.3|11351.3|11339.3|0
1737721640000|2025-01-24 12:27:20|11357.8|11345.8|11356.6|11344.6|11357.8|11345.8|11356.6|11344.6|0
1737721650000|2025-01-24 12:27:30|11356.2|11344.2|11358.2|11346.2|11358.2|11346.2|11356.2|11344.2|0
1737721660000|2025-01-24 12:27:40|11358.3|11346.3|11368.8|11356.8|11368.8|11356.8|11349.9|11337.9|5
1737721670000|2025-01-24 12:27:50|11370.4|11358.4|11368.6|11356.6|11370.4|11358.4|11368.4|11356.4|0
1737721680000|2025-01-24 12:28:00|11370.9|11358.9|11370.9|11358.9|11370.9|11358.9|11370.9|11358.9|0
1737721700000|2025-01-24 12:28:20|11371.9|11359.9|11375.4|11363.4|11375.4|11363.4|11371.9|11359.9|0
1737721740000|2025-01-24 12:29:00|11364.1|11352.1|11364.4|11352.4|11364.4|11352.4|11364.1|11352.1|3
1737721750000|2025-01-24 12:29:10|11365.5|11353.5|11365.5|11353.5|11365.5|11353.5|11365.5|11353.5|0
1737721760000|2025-01-24 12:29:20|11365.3|11353.3|11359.8|11347.8|11365.3|11353.3|11359.8|11347.8|0
1737721770000|2025-01-24 12:29:30|11359.4|11347.4|11359.4|11347.4|11359.4|11347.4|11359.4|11347.4|0
1737721840000|2025-01-24 12:30:40|11358.4|11346.4|11358.5|11346.5|11358.5|11346.5|11358.4|11346.4|0
1737721860000|2025-01-24 12:31:00|11358.9|11346.9|11361.6|11349.6|11361.8|11349.8|11358.9|11346.9|0
1737721870000|2025-01-24 12:31:10|11363.9|11351.9|11367.3|11355.3|11367.3|11355.3|11363.9|11351.9|0
1737721880000|2025-01-24 12:31:20|11367.6|11355.6|11396.1|11384.1|11396.4|11384.4|11367.6|11355.6|1
1737721890000|2025-01-24 12:31:30|11398.6|11386.6|11382.4|11370.4|11400.5|11388.5|11382.4|11370.4|2
1737721900000|2025-01-24 12:31:40|11380|11368|11379.9|11367.9|11380|11368|11379.9|11367.9|1
1737721910000|2025-01-24 12:31:50|11380.4|11368.4|11378.3|11366.3|11380.8|11368.8|11375.2|11363.2|2
1737721920000|2025-01-24 12:32:00|11377.9|11365.9|11378|11366|11378|11366|11373.5|11361.5|0
1737721930000|2025-01-24 12:32:10|11378.3|11366.3|11377.4|11365.4|11378.3|11366.3|11376|11364|0
1737721940000|2025-01-24 12:32:20|11378.1|11366.1|11377.8|11365.8|11378.4|11366.4|11377.8|11365.8|0
1737721950000|2025-01-24 12:32:30|11378.3|11366.3|11376|11364|11379|11367|11376|11364|0
1737721960000|2025-01-24 12:32:40|11376.3|11364.3|11376.1|11364.1|11376.3|11364.3|11376.1|11364.1|0
1737721970000|2025-01-24 12:32:50|11376.3|11364.3|11377.4|11365.4|11377.4|11365.4|11376.3|11364.3|0
1737721990000|2025-01-24 12:33:10|11378.1|11366.1|11380.1|11368.1|11381.7|11369.7|11378.1|11366.1|0
1737722010000|2025-01-24 12:33:30|11380|11368|11379.3|11367.3|11380|11368|11378.8|11366.8|0
1737722020000|2025-01-24 12:33:40|11379.6|11367.6|11380.1|11368.1|11380.1|11368.1|11379.6|11367.6|1
1737722030000|2025-01-24 12:33:50|11376.8|11364.8|11376.6|11364.6|11376.8|11364.8|11376.6|11364.6|0
1737722040000|2025-01-24 12:34:00|11375.3|11363.3|11375.3|11363.3|11375.3|11363.3|11375.3|11363.3|0
1737722050000|2025-01-24 12:34:10|11376.5|11364.5|11375.4|11363.4|11376.5|11364.5|11374|11362|0
1737722060000|2025-01-24 12:34:20|11373.8|11361.8|11381.6|11369.6|11381.6|11369.6|11373.8|11361.8|3
1737722070000|2025-01-24 12:34:30|11381.9|11369.9|11387.4|11375.4|11387.4|11375.4|11381.9|11369.9|0
1737722080000|2025-01-24 12:34:40|11387.9|11375.9|11389.4|11377.4|11389.4|11377.4|11387.9|11375.9|0
1737722090000|2025-01-24 12:34:50|11389.7|11377.7|11390.1|11378.1|11390.1|11378.1|11389.7|11377.7|0
1737722100000|2025-01-24 12:35:00|11391|11379|11392.5|11380.5|11392.5|11380.5|11391|11379|0
1737722120000|2025-01-24 12:35:20|11392.2|11380.2|11392.5|11380.5|11392.5|11380.5|11392.2|11380.2|0
1737722140000|2025-01-24 12:35:40|11390.3|11378.3|11378.4|11366.4|11390.3|11378.3|11378.4|11366.4|0
1737722150000|2025-01-24 12:35:50|11379.3|11367.3|11380.8|11368.8|11380.8|11368.8|11379.3|11367.3|0
1737722160000|2025-01-24 12:36:00|11381.7|11369.7|11385.2|11373.2|11385.2|11373.2|11381.7|11369.7|0
1737722170000|2025-01-24 12:36:10|11384.9|11372.9|11383|11371|11384.9|11372.9|11383|11371|0
1737722190000|2025-01-24 12:36:30|11382.8|11370.8|11381.6|11369.6|11382.8|11370.8|11381.6|11369.6|0
1737722200000|2025-01-24 12:36:40|11380.4|11368.4|11377.4|11365.4|11380.4|11368.4|11376.4|11364.4|2
1737722220000|2025-01-24 12:37:00|11377.8|11365.8|11379.3|11367.3|11379.3|11367.3|11375.4|11363.4|1
1737722230000|2025-01-24 12:37:10|11377.2|11365.2|11378|11366|11378|11366|11377.2|11365.2|0
1737722250000|2025-01-24 12:37:30|11377.7|11365.7|11384|11372|11384|11372|11373.7|11361.7|4
1737722260000|2025-01-24 12:37:40|11384.3|11372.3|11385.2|11373.2|11385.2|11373.2|11383.5|11371.5|0
1737722270000|2025-01-24 12:37:50|11386.5|11374.5|11386.5|11374.5|11386.5|11374.5|11386.5|11374.5|1
1737722280000|2025-01-24 12:38:00|11383.2|11371.2|11378.2|11366.2|11383.2|11371.2|11378|11366|0
1737722290000|2025-01-24 12:38:10|11378.1|11366.1|11374.8|11362.8|11378.1|11366.1|11374.3|11362.3|0
1737722300000|2025-01-24 12:38:20|11370.6|11358.6|11377.3|11365.3|11377.3|11365.3|11370.6|11358.6|1
1737722310000|2025-01-24 12:38:30|11375.8|11363.8|11374.9|11362.9|11376.8|11364.8|11373.8|11361.8|0
1737722320000|2025-01-24 12:38:40|11376.4|11364.4|11377.4|11365.4|11380.4|11368.4|11376.4|11364.4|0
1737722330000|2025-01-24 12:38:50|11382|11370|11381.9|11369.9|11382|11370|11381.7|11369.7|0
1737722340000|2025-01-24 12:39:00|11381.4|11369.4|11381.3|11369.3|11381.4|11369.4|11381.3|11369.3|0
1737722350000|2025-01-24 12:39:10|11381.4|11369.4|11381.4|11369.4|11381.4|11369.4|11381.4|11369.4|0
1737722360000|2025-01-24 12:39:20|11376.8|11364.8|11378.4|11366.4|11378.4|11366.4|11376.8|11364.8|0
1737722370000|2025-01-24 12:39:30|11378.3|11366.3|11377.9|11365.9|11378.3|11366.3|11377.9|11365.9|0
1737722380000|2025-01-24 12:39:40|11378.7|11366.7|11381|11369|11381|11369|11377.8|11365.8|9
1737722390000|2025-01-24 12:39:50|11380.4|11368.4|11380.4|11368.4|11380.4|11368.4|11380.4|11368.4|0
1737722400000|2025-01-24 12:40:00|11379.8|11367.8|11379.8|11367.8|11380.3|11368.3|11379.8|11367.8|0
1737722410000|2025-01-24 12:40:10|11377.3|11365.3|11381|11369|11381|11369|11375.4|11363.4|0
1737722420000|2025-01-24 12:40:20|11382.5|11370.5|11375.6|11363.6|11382.5|11370.5|11375.6|11363.6|1
1737722430000|2025-01-24 12:40:30|11379.8|11367.8|11380.8|11368.8|11380.8|11368.8|11379.8|11367.8|0
1737722440000|2025-01-24 12:40:40|11379.9|11367.9|11377.1|11365.1|11379.9|11367.9|11377.1|11365.1|0
1737722450000|2025-01-24 12:40:50|11375.4|11363.4|11375.7|11363.7|11375.7|11363.7|11375.4|11363.4|0
1737722460000|2025-01-24 12:41:00|11379.4|11367.4|11380.3|11368.3|11380.7|11368.7|11379.2|11367.2|0
1737722470000|2025-01-24 12:41:10|11380.8|11368.8|11391.3|11379.3|11391.3|11379.3|11380.8|11368.8|23
1737722480000|2025-01-24 12:41:20|11399.8|11387.8|11402.5|11390.5|11402.6|11390.6|11399.8|11387.8|1
1737722490000|2025-01-24 12:41:30|11402.7|11390.7|11409.7|11397.7|11409.7|11397.7|11402.7|11390.7|1
1737722500000|2025-01-24 12:41:40|11409.9|11397.9|11415.6|11403.6|11418.8|11406.8|11409.9|11397.9|11
1737722510000|2025-01-24 12:41:50|11415.5|11403.5|11416.4|11404.4|11416.4|11404.4|11415.5|11403.5|0
1737722520000|2025-01-24 12:42:00|11416|11404|11405|11393|11416|11404|11399.5|11387.5|1
1737722530000|2025-01-24 12:42:10|11401.6|11395.6|11406.5|11394.5|11407|11395.6|11401.6|11394|1
1737722540000|2025-01-24 12:42:20|11407|11395|11407|11395|11407|11395|11407|11395|0
1737722550000|2025-01-24 12:42:30|11408.2|11396.2|11408.2|11396.2|11408.2|11396.2|11408.2|11396.2|0
1737722560000|2025-01-24 12:42:40|11407.8|11395.8|11407.8|11395.8|11407.8|11395.8|11407.8|11395.8|0
1737722580000|2025-01-24 12:43:00|11408.2|11396.2|11430.2|11418.2|11430.3|11418.3|11408.2|11396.2|1
1737722590000|2025-01-24 12:43:10|11425.6|11413.6|11423.5|11411.5|11425.6|11413.6|11420.9|11408.9|1
1737722600000|2025-01-24 12:43:20|11420.8|11408.8|11418.2|11406.2|11420.8|11408.8|11418.2|11406.2|0
1737722610000|2025-01-24 12:43:30|11414.2|11405.4|11412.2|11400.2|11420.5|11408.5|11412.2|11400.2|2
1737722630000|2025-01-24 12:43:50|11410.4|11398.4|11404.6|11392.6|11410.4|11398.4|11404.6|11392.6|0
1737722640000|2025-01-24 12:44:00|11405|11393|11406.5|11394.5|11406.5|11394.5|11405|11393|0
1737722650000|2025-01-24 12:44:10|11397.2|11385.2|11397.5|11385.5|11401|11389|11397.2|11385.2|0
1737722690000|2025-01-24 12:44:50|11397|11385|11396.9|11384.9|11397|11385|11396.9|11384.9|0
1737722700000|2025-01-24 12:45:00|11395.7|11383.7|11393|11381|11395.7|11383.7|11393|11381|1
1737722710000|2025-01-24 12:45:10|11393.4|11381.4|11393.4|11381.4|11393.4|11381.4|11393.4|11381.4|0
1737722720000|2025-01-24 12:45:20|11394.3|11382.3|11397.8|11385.8|11397.8|11385.8|11394.3|11382.3|0
1737722730000|2025-01-24 12:45:30|11399.7|11387.7|11399.9|11387.9|11399.9|11387.9|11399.7|11387.7|0
1737722740000|2025-01-24 12:45:40|11390.1|11378.1|11389.8|11377.8|11390.7|11378.7|11388.7|11376.7|2
1737722750000|2025-01-24 12:45:50|11390.2|11378.2|11383.3|11371.3|11392.1|11380.1|11383.3|11371.3|1
1737722760000|2025-01-24 12:46:00|11384.4|11372.4|11388.7|11376.7|11388.7|11376.7|11384.4|11372.4|0
1737722770000|2025-01-24 12:46:10|11394.9|11382.9|11390.9|11378.9|11394.9|11382.9|11389.1|11377.1|2
1737722780000|2025-01-24 12:46:20|11391.4|11379.4|11391.8|11379.8|11391.8|11379.8|11391.4|11379.4|0
1737722800000|2025-01-24 12:46:40|11391.7|11379.7|11391.7|11379.7|11391.7|11379.7|11391.7|11379.7|0
1737722820000|2025-01-24 12:47:00|11398.1|11386.1|11398.1|11386.1|11398.1|11386.1|11398.1|11386.1|0
1737722830000|2025-01-24 12:47:10|11398.6|11386.6|11399.1|11387.1|11399.1|11387.1|11398.6|11386.6|0
1737722840000|2025-01-24 12:47:20|11398.1|11386.1|11398.1|11386.1|11398.1|11386.1|11398.1|11386.1|0
1737722870000|2025-01-24 12:47:50|11400.3|11388.3|11398.7|11386.7|11400.5|11388.5|11398.7|11386.7|2
1737722890000|2025-01-24 12:48:10|11395.8|11383.8|11395.2|11383.2|11396.1|11384.1|11395.2|11383.2|0
1737722910000|2025-01-24 12:48:30|11395.6|11383.6|11395.9|11383.9|11395.9|11383.9|11395.6|11383.6|0
1737722930000|2025-01-24 12:48:50|11396.2|11384.2|11399.3|11387.3|11399.3|11387.3|11396.2|11384.2|0
1737722940000|2025-01-24 12:49:00|11399.6|11387.6|11399.6|11387.6|11399.6|11387.6|11399.6|11387.6|0
1737722950000|2025-01-24 12:49:10|11398.9|11386.9|11400.5|11388.5|11400.5|11388.5|11398.9|11386.9|0
1737722990000|2025-01-24 12:49:50|11397.4|11385.4|11397.4|11385.4|11397.4|11385.4|11396.4|11384.4|0
1737723000000|2025-01-24 12:50:00|11396.9|11384.9|11395.5|11383.5|11396.9|11384.9|11395.5|11383.5|0
1737723010000|2025-01-24 12:50:10|11395.4|11383.4|11395.5|11383.5|11395.7|11383.7|11395.4|11383.4|0
1737723020000|2025-01-24 12:50:20|11395.3|11383.3|11395.5|11383.5|11395.5|11383.5|11395.3|11383.3|0
1737723030000|2025-01-24 12:50:30|11395.6|11383.6|11389.7|11377.7|11395.6|11383.6|11389.7|11377.7|0
1737723040000|2025-01-24 12:50:40|11390.5|11378.5|11390.5|11378.5|11390.5|11378.5|11390.3|11378.3|0
1737723050000|2025-01-24 12:50:50|11395.7|11383.7|11390.6|11378.6|11396.1|11384.1|11390.6|11378.6|0
1737723070000|2025-01-24 12:51:10|11389.3|11377.3|11394.3|11382.3|11394.3|11382.3|11387.1|11375.1|1
1737723080000|2025-01-24 12:51:20|11394.8|11382.8|11394.7|11382.7|11394.8|11382.8|11394.7|11382.7|0
1737723100000|2025-01-24 12:51:40|11395.6|11383.6|11396.8|11384.8|11399|11387|11395.6|11383.6|2
1737723110000|2025-01-24 12:51:50|11396|11384|11397.4|11389.4|11398.7|11389.4|11393.3|11381.3|0
1737723120000|2025-01-24 12:52:00|11402|11394|11408.8|11396.8|11409.4|11397.4|11402|11394|1
1737723130000|2025-01-24 12:52:10|11408.9|11396.9|11418.3|11406.3|11418.5|11406.5|11408.9|11396.9|1
1737723140000|2025-01-24 12:52:20|11414.3|11402.3|11411.2|11399.2|11414.3|11402.3|11410.2|11398.2|0
1737723150000|2025-01-24 12:52:30|11408.3|11396.3|11408.3|11396.3|11408.3|11396.3|11408.3|11396.3|0
1737723160000|2025-01-24 12:52:40|11408.7|11396.7|11408.7|11396.7|11408.7|11396.7|11408.7|11396.7|0
1737723170000|2025-01-24 12:52:50|11409.2|11397.2|11409.2|11397.2|11409.2|11397.2|11409.2|11397.2|0
1737723190000|2025-01-24 12:53:10|11408.9|11396.9|11408.9|11396.9|11408.9|11396.9|11408.9|11396.9|0
1737723210000|2025-01-24 12:53:30|11408.5|11396.5|11405.2|11393.2|11408.5|11396.5|11405.2|11393.2|0
1737723220000|2025-01-24 12:53:40|11411.1|11399.1|11410.6|11398.6|11411.1|11399.1|11410.6|11398.6|1
1737723230000|2025-01-24 12:53:50|11413.4|11401.4|11414.1|11402.1|11414.1|11402.1|11413.4|11401.4|0
1737723240000|2025-01-24 12:54:00|11413.8|11401.8|11410.7|11398.7|11413.8|11401.8|11410.7|11398.7|0
1737723250000|2025-01-24 12:54:10|11411.1|11399.1|11413.4|11401.4|11413.4|11401.4|11411.1|11399.1|0
1737723260000|2025-01-24 12:54:20|11414.3|11402.3|11414.4|11402.4|11414.4|11402.4|11414.3|11402.3|0
1737723270000|2025-01-24 12:54:30|11415.5|11403.5|11416.6|11404.6|11416.6|11404.6|11415.5|11403.5|0
1737723280000|2025-01-24 12:54:40|11417.1|11405.1|11420.4|11408.4|11420.4|11408.4|11417.1|11405.1|0
1737723290000|2025-01-24 12:54:50|11420.7|11408.7|11418.5|11406.5|11420.7|11408.7|11418.5|11406.5|0
1737723300000|2025-01-24 12:55:00|11417.9|11405.9|11412.9|11400.9|11420.4|11408.4|11412.3|11400.3|2
1737723310000|2025-01-24 12:55:10|11412.2|11400.2|11414.2|11402.2|11414.2|11402.2|11412.2|11400.2|0
1737723320000|2025-01-24 12:55:20|11414.4|11402.4|11408.8|11396.8|11414.4|11402.4|11407|11395|0
1737723350000|2025-01-24 12:55:50|11417.9|11405.9|11419.9|11407.9|11420.4|11408.4|11417.8|11405.8|1
1737723360000|2025-01-24 12:56:00|11422.6|11410.6|11419.5|11407.5|11422.6|11410.6|11419.5|11407.5|0
1737723370000|2025-01-24 12:56:10|11419.9|11407.9|11419.9|11407.9|11419.9|11407.9|11419.9|11407.9|0
1737723390000|2025-01-24 12:56:30|11419.6|11407.6|11417.3|11405.3|11419.6|11407.6|11417.3|11405.3|0
1737723400000|2025-01-24 12:56:40|11416.5|11404.5|11414.8|11402.8|11416.5|11404.5|11414.8|11402.8|0
1737723410000|2025-01-24 12:56:50|11415.5|11403.5|11416.3|11404.3|11416.3|11404.3|11415.5|11403.5|0
1737723420000|2025-01-24 12:57:00|11416.7|11404.7|11412.6|11400.6|11416.7|11404.7|11411.7|11399.7|1
1737723430000|2025-01-24 12:57:10|11416.4|11404.4|11416.4|11404.4|11416.4|11404.4|11416.4|11404.4|0
1737723450000|2025-01-24 12:57:30|11417.3|11405.3|11419.4|11407.4|11419.5|11407.5|11417.3|11405.3|0
1737723460000|2025-01-24 12:57:40|11418.7|11406.7|11418.7|11406.7|11418.7|11406.7|11418.7|11406.7|0
1737723490000|2025-01-24 12:58:10|11418.4|11406.4|11416.5|11404.5|11418.4|11406.4|11416.5|11404.5|0
1737723500000|2025-01-24 12:58:20|11415.9|11403.9|11416|11404|11416|11404|11415.7|11403.7|0
1737723510000|2025-01-24 12:58:30|11414.5|11402.5|11414.3|11402.3|11414.5|11402.5|11414.3|11402.3|1
1737723520000|2025-01-24 12:58:40|11413.9|11401.9|11410.7|11398.7|11413.9|11401.9|11410.7|11398.7|1
1737723530000|2025-01-24 12:58:50|11410.8|11398.8|11397.7|11385.7|11410.8|11398.8|11394.9|11382.9|0
1737723540000|2025-01-24 12:59:00|11397.4|11385.4|11396.4|11384.4|11397.4|11385.4|11395|11383|1
1737723550000|2025-01-24 12:59:10|11397.5|11385.5|11400.9|11388.9|11400.9|11388.9|11397.5|11385.5|0
1737723590000|2025-01-24 12:59:50|11397.8|11385.8|11393.3|11381.3|11397.8|11385.8|11392.8|11380.8|0
1737723600000|2025-01-24 13:00:00|11394|11382|11393.6|11381.6|11395.5|11383.5|11389|11377|12
1737723610000|2025-01-24 13:00:10|11393|11381|11389.2|11377.2|11394|11382|11389.2|11377.2|1
1737723630000|2025-01-24 13:00:30|11389.6|11377.6|11387.5|11375.5|11389.6|11377.6|11387.5|11375.5|0
1737723640000|2025-01-24 13:00:40|11387.1|11375.1|11385.3|11373.3|11387.1|11375.1|11385.3|11373.3|4
1737723650000|2025-01-24 13:00:50|11385.2|11373.2|11385|11373|11385.2|11373.2|11385|11373|0
1737723660000|2025-01-24 13:01:00|11384.6|11372.6|11411.5|11399.5|11411.5|11399.5|11384.6|11372.6|9
1737723670000|2025-01-24 13:01:10|11415.5|11403.5|11422.2|11410.2|11422.7|11410.7|11415.5|11403.5|2
1737723680000|2025-01-24 13:01:20|11418.2|11406.2|11418.3|11406.3|11418.3|11406.3|11418.1|11406.1|1
1737723690000|2025-01-24 13:01:30|11417.9|11405.9|11417.9|11405.9|11417.9|11405.9|11417.9|11405.9|1
1737723700000|2025-01-24 13:01:40|11420.1|11408.1|11422.2|11410.2|11422.2|11410.2|11417|11405|2
1737723710000|2025-01-24 13:01:50|11423.3|11411.3|11438|11426|11438|11426|11423.3|11411.3|6
1737723720000|2025-01-24 13:02:00|11438.1|11426.1|11415.8|11403.8|11438.9|11426.9|11415.8|11403.8|1
1737723730000|2025-01-24 13:02:10|11415.2|11403.2|11434.5|11422.5|11434.5|11422.5|11415.2|11403.2|1
1737723740000|2025-01-24 13:02:20|11434.3|11422.3|11436|11424|11436|11424|11434.3|11422.3|0
1737723750000|2025-01-24 13:02:30|11436.3|11424.3|11437.4|11425.4|11437.7|11425.7|11436.3|11424.3|0
1737723760000|2025-01-24 13:02:40|11425.2|11413.2|11418.1|11406.1|11425.2|11413.2|11418.1|11406.1|1
1737723770000|2025-01-24 13:02:50|11416|11404|11413.3|11401.3|11416|11404|11413.3|11401.3|2
1737723780000|2025-01-24 13:03:00|11415.8|11403.8|11435.3|11423.3|11435.3|11423.3|11415.8|11403.8|3
1737723790000|2025-01-24 13:03:10|11435.2|11423.2|11437.7|11425.7|11437.7|11425.7|11435.2|11423.2|0
1737723800000|2025-01-24 13:03:20|11433.7|11421.7|11427.2|11415.2|11433.7|11421.7|11425.4|11413.4|0
1737723810000|2025-01-24 13:03:30|11428.6|11416.6|11430.9|11418.9|11431.4|11419.4|11428.6|11416.6|0
1737723820000|2025-01-24 13:03:40|11431.5|11419.5|11431.7|11419.7|11431.8|11419.8|11431.4|11419.4|0
1737723830000|2025-01-24 13:03:50|11431.1|11419.1|11432.9|11420.9|11433.2|11421.2|11431.1|11419.1|1
1737723840000|2025-01-24 13:04:00|11433|11421|11428.8|11416.8|11433|11421|11428.2|11416.2|0
1737723850000|2025-01-24 13:04:10|11430.7|11418.7|11425.8|11413.8|11430.7|11418.7|11425.8|11413.8|10
1737723860000|2025-01-24 13:04:20|11427.2|11415.2|11432.2|11420.2|11432.5|11420.5|11426.9|11414.9|1
1737723870000|2025-01-24 13:04:30|11431.6|11419.6|11434.3|11422.3|11434.3|11422.3|11431.6|11419.6|2
1737723880000|2025-01-24 13:04:40|11434.2|11422.2|11434.3|11422.3|11434.8|11422.8|11433.6|11421.6|0
1737723890000|2025-01-24 13:04:50|11434.2|11422.2|11432.3|11420.3|11434.2|11422.2|11432.3|11420.3|4
1737723900000|2025-01-24 13:05:00|11430.7|11418.7|11437.1|11425.1|11437.1|11425.1|11430.7|11418.7|7
1737723910000|2025-01-24 13:05:10|11437.2|11425.2|11437.2|11425.2|11437.2|11425.2|11437.2|11425.2|0
1737723920000|2025-01-24 13:05:20|11437.1|11425.1|11446.5|11434.5|11456.4|11444.4|11437.1|11425.1|3
1737723930000|2025-01-24 13:05:30|11454.1|11442.1|11445|11433|11454.1|11442.1|11444|11432|7
1737723940000|2025-01-24 13:05:40|11440.2|11428.2|11433.6|11421.6|11440.2|11428.2|11432.9|11420.9|0
1737723950000|2025-01-24 13:05:50|11433.3|11421.3|11431|11419|11433.3|11421.3|11430.6|11418.6|1
1737723960000|2025-01-24 13:06:00|11425.9|11417.9|11420|11408|11425.9|11417.9|11420|11408|1
1737723970000|2025-01-24 13:06:10|11420.6|11408.6|11425.2|11413.2|11425.2|11413.2|11418.7|11406.7|3
1737723980000|2025-01-24 13:06:20|11424.8|11412.8|11434.4|11422.4|11434.4|11422.4|11423.4|11411.4|0
1737723990000|2025-01-24 13:06:30|11434.5|11422.5|11437.4|11425.4|11440.7|11428.7|11434.5|11422.5|0
1737724010000|2025-01-24 13:06:50|11438.6|11426.6|11438.4|11426.4|11438.6|11426.6|11438.3|11426.3|2
1737724020000|2025-01-24 13:07:00|11437.3|11425.3|11435.6|11423.6|11437.3|11425.3|11433.8|11421.8|0
1737724030000|2025-01-24 13:07:10|11435.8|11423.8|11437.3|11425.3|11437.3|11425.3|11435.8|11423.8|1
1737724040000|2025-01-24 13:07:20|11437.2|11425.2|11421.5|11409.5|11437.5|11425.5|11420.3|11408.3|5
1737724050000|2025-01-24 13:07:30|11429.7|11417.7|11432.2|11420.2|11433.4|11421.4|11428.7|11416.7|1
1737724060000|2025-01-24 13:07:40|11431.6|11419.6|11420.4|11408.4|11431.6|11419.6|11420.4|11408.4|0
1737724070000|2025-01-24 13:07:50|11419|11407|11412.7|11400.7|11419|11407|11412.7|11400.7|0
1737724080000|2025-01-24 13:08:00|11412.6|11400.6|11401.4|11389.4|11412.6|11400.6|11401.4|11389.4|1
1737724090000|2025-01-24 13:08:10|11397.9|11385.9|11410.1|11398.1|11410.1|11398.1|11397.9|11385.9|1
1737724100000|2025-01-24 13:08:20|11409.8|11397.8|11409.6|11397.6|11409.8|11397.8|11408.6|11396.6|0
1737724110000|2025-01-24 13:08:30|11410.1|11398.1|11415.3|11403.3|11416.7|11404.7|11408.4|11398.1|1
1737724120000|2025-01-24 13:08:40|11414.1|11402.1|11413.1|11401.1|11414.1|11402.1|11413.1|11401.1|1
1737724130000|2025-01-24 13:08:50|11412.8|11400.8|11412.8|11400.8|11413|11401|11412.6|11400.6|2
1737724140000|2025-01-24 13:09:00|11413.1|11401.1|11417.6|11405.6|11417.6|11405.6|11413.1|11401.1|6
1737724150000|2025-01-24 13:09:10|11418.2|11406.2|11420|11408|11420|11408|11418.2|11406.2|0
1737724160000|2025-01-24 13:09:20|11419.9|11407.9|11421.3|11409.3|11421.4|11409.4|11419.9|11407.9|2
1737724170000|2025-01-24 13:09:30|11420.9|11408.9|11423.4|11411.4|11423.4|11411.4|11420.9|11408.9|2
1737724180000|2025-01-24 13:09:40|11423.3|11411.3|11423.1|11411.1|11423.5|11411.5|11423.1|11411.1|0
1737724190000|2025-01-24 13:09:50|11422.1|11410.1|11417.8|11405.8|11422.1|11410.1|11417.8|11405.8|1
1737724200000|2025-01-24 13:10:00|11417.9|11405.9|11422.7|11410.7|11423.4|11411.4|11417.4|11405.4|1
1737724210000|2025-01-24 13:10:10|11421.1|11409.1|11424|11412|11424|11412|11421.1|11409.1|2
1737724220000|2025-01-24 13:10:20|11423.5|11411.5|11423.3|11411.3|11423.5|11411.5|11423.3|11411.3|0
1737724230000|2025-01-24 13:10:30|11423.4|11411.4|11423.4|11411.4|11423.4|11411.4|11423.4|11411.4|1
1737724250000|2025-01-24 13:10:50|11423.6|11411.6|11426.2|11414.2|11426.2|11414.2|11423.6|11411.6|1
1737724260000|2025-01-24 13:11:00|11423.7|11411.7|11421.1|11409.1|11423.7|11411.7|11421.1|11409.1|0
1737724270000|2025-01-24 13:11:10|11420.6|11408.6|11421.7|11409.7|11422|11410|11420.6|11408.6|0
1737724280000|2025-01-24 13:11:20|11422|11410|11425.8|11413.8|11425.8|11413.8|11422|11410|0
1737724290000|2025-01-24 13:11:30|11426.6|11414.6|11417|11405|11428.5|11416.5|11417|11405|2
1737724300000|2025-01-24 13:11:40|11417.1|11405.1|11423.9|11411.9|11425.5|11413.5|11417|11405|6
1737724310000|2025-01-24 13:11:50|11423.8|11411.8|11422.9|11410.9|11423.8|11411.8|11422.9|11410.9|0
1737724320000|2025-01-24 13:12:00|11423.3|11411.3|11426.5|11414.5|11426.5|11414.5|11422.6|11410.6|5
1737724330000|2025-01-24 13:12:10|11425.9|11413.9|11424.4|11412.4|11425.9|11413.9|11424.4|11412.4|0
1737724340000|2025-01-24 13:12:20|11424.3|11412.3|11423.6|11411.6|11424.3|11412.3|11423.6|11411.6|1
1737724350000|2025-01-24 13:12:30|11424.5|11412.5|11424.1|11412.1|11424.6|11412.6|11424.1|11412.1|0
1737724360000|2025-01-24 13:12:40|11423.4|11411.4|11423.4|11411.4|11423.4|11411.4|11423.4|11411.4|0
1737724380000|2025-01-24 13:13:00|11423.1|11411.1|11417.9|11405.9|11423.1|11411.1|11417.9|11405.9|1
1737724390000|2025-01-24 13:13:10|11417.1|11405.1|11439.5|11427.5|11439.5|11427.5|11417.1|11405.1|5
1737724400000|2025-01-24 13:13:20|11439.4|11427.4|11443.4|11431.4|11443.4|11431.4|11439.4|11427.4|0
1737724410000|2025-01-24 13:13:30|11449.1|11437.1|11451.4|11439.4|11451.9|11439.9|11449.1|11437.1|1
1737724420000|2025-01-24 13:13:40|11451.5|11439.5|11452.5|11440.5|11453.1|11441.1|11451.5|11439.5|1
1737724430000|2025-01-24 13:13:50|11449.3|11437.3|11452.1|11440.1|11452.1|11440.1|11448.1|11436.1|2
1737724440000|2025-01-24 13:14:00|11452.5|11440.5|11453.4|11441.4|11453.5|11441.5|11452.1|11440.1|0
1737724450000|2025-01-24 13:14:10|11452.5|11440.5|11450.9|11438.9|11452.5|11440.5|11450.9|11438.9|1
1737724460000|2025-01-24 13:14:20|11451.1|11439.1|11451.1|11439.1|11451.5|11439.5|11449.8|11437.8|0
1737724470000|2025-01-24 13:14:30|11452.6|11440.6|11452.6|11440.6|11452.6|11440.6|11452.6|11440.6|1
1737724480000|2025-01-24 13:14:40|11453.6|11441.6|11459.3|11447.3|11459.3|11447.3|11453.6|11441.6|2
1737724490000|2025-01-24 13:14:50|11459.7|11447.7|11453.5|11441.5|11461.8|11451.9|11451.7|11439.7|4
1737724500000|2025-01-24 13:15:00|11457.9|11445.9|11459|11447|11459.3|11447.3|11457.9|11445.9|1
1737724510000|2025-01-24 13:15:10|11459.4|11447.4|11453.1|11441.1|11459.4|11447.4|11452.9|11440.9|1
1737724520000|2025-01-24 13:15:20|11453|11441|11446.3|11434.3|11453|11441|11446.3|11434.3|1
1737724530000|2025-01-24 13:15:30|11446|11434|11450.3|11438.3|11452.1|11440.5|11445.9|11433.9|0
1737724540000|2025-01-24 13:15:40|11451|11439|11458.4|11446.4|11458.4|11446.4|11451|11439|3
1737724550000|2025-01-24 13:15:50|11457.7|11445.7|11455.4|11443.4|11457.7|11445.7|11455.4|11443.4|1
1737724560000|2025-01-24 13:16:00|11455.9|11443.9|11464.5|11452.5|11464.6|11452.6|11455|11443|0
1737724570000|2025-01-24 13:16:10|11469.5|11457.5|11476.5|11464.5|11476.5|11464.5|11466.8|11454.8|7
1737724580000|2025-01-24 13:16:20|11476.9|11464.9|11473.5|11461.5|11476.9|11464.9|11473.5|11461.5|2
1737724590000|2025-01-24 13:16:30|11474.7|11462.7|11471.5|11459.5|11474.7|11462.7|11471.5|11459.5|0
1737724600000|2025-01-24 13:16:40|11471|11459|11472.4|11460.4|11474.3|11462.3|11468.9|11456.9|1
1737724610000|2025-01-24 13:16:50|11470.7|11462.7|11470.7|11458.7|11477|11465|11469.4|11458.7|4
1737724620000|2025-01-24 13:17:00|11466.5|11454.5|11475.8|11463.8|11475.8|11463.8|11463|11454.5|2
1737724630000|2025-01-24 13:17:10|11475.5|11463.5|11476.7|11468.7|11476.7|11468.7|11475.1|11463.1|0
1737724640000|2025-01-24 13:17:20|11478.3|11466.3|11471.9|11459.9|11478.3|11466.3|11467.5|11455.5|3
1737724650000|2025-01-24 13:17:30|11472.5|11460.5|11471.4|11459.4|11472.7|11460.7|11471.4|11459.4|1
1737724660000|2025-01-24 13:17:40|11470.3|11458.3|11470.8|11458.8|11470.8|11458.8|11467.6|11455.6|0
1737724670000|2025-01-24 13:17:50|11468|11456|11476.3|11464.3|11476.3|11464.3|11468|11456|0
1737724680000|2025-01-24 13:18:00|11470.6|11458.6|11469|11457|11470.8|11458.8|11469|11457|0
1737724690000|2025-01-24 13:18:10|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|0
1737724700000|2025-01-24 13:18:20|11468.4|11456.4|11468.4|11456.4|11468.4|11456.4|11468.4|11456.4|0
1737724710000|2025-01-24 13:18:30|11468.7|11456.7|11465.7|11453.7|11471|11459|11465.4|11453.4|2
1737724720000|2025-01-24 13:18:40|11464.9|11452.9|11472.6|11460.6|11472.6|11460.6|11464|11452|1
1737724730000|2025-01-24 13:18:50|11473.4|11461.4|11473.4|11461.4|11473.4|11461.4|11473.4|11461.4|1
1737724740000|2025-01-24 13:19:00|11473.6|11461.6|11475.2|11463.2|11475.2|11463.2|11473.6|11461.6|0
1737724750000|2025-01-24 13:19:10|11475.1|11463.1|11472.8|11460.8|11477.2|11465.2|11471|11459|0
1737724760000|2025-01-24 13:19:20|11474.1|11462.1|11476.1|11464.1|11476.2|11464.6|11472.6|11460.8|0
1737724770000|2025-01-24 13:19:30|11474.8|11466.8|11474.8|11466.8|11474.8|11466.8|11474.8|11466.8|0
1737724780000|2025-01-24 13:19:40|11475.7|11463.7|11471.9|11459.9|11475.7|11463.7|11470.5|11458.5|1
1737724790000|2025-01-24 13:19:50|11475.1|11463.1|11451.2|11439.2|11475.1|11463.1|11450.8|11438.8|1
1737724800000|2025-01-24 13:20:00|11452.5|11440.5|11446.2|11434.2|11458.5|11446.5|11446.2|11434.2|2
1737724810000|2025-01-24 13:20:10|11447.4|11435.4|11446.1|11434.1|11447.4|11435.4|11445.2|11433.2|1
1737724820000|2025-01-24 13:20:20|11446.4|11434.4|11449.5|11437.5|11455.2|11443.2|11446.4|11434.4|0
1737724830000|2025-01-24 13:20:30|11448.7|11436.7|11451.3|11439.3|11454.6|11442.6|11443.4|11431.4|0
1737724840000|2025-01-24 13:20:40|11451.4|11439.4|11452.2|11440.2|11453.6|11441.6|11451.4|11439.4|0
1737724850000|2025-01-24 13:20:50|11450.9|11438.9|11447.9|11435.9|11450.9|11438.9|11447.9|11435.9|0
1737724860000|2025-01-24 13:21:00|11447.5|11435.5|11445.5|11433.5|11447.5|11435.5|11445.1|11433.1|0
1737724870000|2025-01-24 13:21:10|11447.8|11435.8|11453.4|11441.4|11453.4|11441.4|11447.8|11435.8|0
1737724880000|2025-01-24 13:21:20|11455.9|11443.9|11457.9|11445.9|11457.9|11445.9|11455.9|11443.9|0
1737724890000|2025-01-24 13:21:30|11458.3|11446.3|11465.1|11453.1|11465.7|11453.7|11458.3|11446.3|3
1737724900000|2025-01-24 13:21:40|11464.9|11452.9|11464.9|11452.9|11464.9|11452.9|11464.9|11452.9|1
1737724910000|2025-01-24 13:21:50|11465.2|11453.2|11465.5|11453.5|11465.5|11453.5|11465.2|11453.2|0
1737724920000|2025-01-24 13:22:00|11465.1|11453.1|11465.4|11453.4|11465.4|11453.4|11465.1|11453.1|0
1737724950000|2025-01-24 13:22:30|11464.3|11452.3|11462.6|11450.6|11464.3|11452.3|11462.6|11450.6|3
1737724960000|2025-01-24 13:22:40|11457.4|11449.4|11459.7|11451.7|11459.7|11451.7|11456.3|11448.3|0
1737724970000|2025-01-24 13:22:50|11462.8|11450.8|11460.4|11448.4|11463.8|11452.4|11460.4|11448.4|3
1737724990000|2025-01-24 13:23:10|11459.5|11447.5|11459.3|11447.3|11460|11448|11459.3|11447.3|6
1737725000000|2025-01-24 13:23:20|11460.4|11448.4|11459.5|11447.5|11460.4|11448.4|11459.4|11447.4|0
1737725010000|2025-01-24 13:23:30|11459.9|11447.9|11454.2|11442.2|11460.4|11448.4|11454.2|11442.2|1
1737725020000|2025-01-24 13:23:40|11454.9|11442.9|11458.5|11446.5|11459.2|11447.2|11454.9|11442.9|2
1737725030000|2025-01-24 13:23:50|11457.8|11445.8|11453.4|11441.4|11457.8|11445.8|11453.4|11441.4|2
1737725040000|2025-01-24 13:24:00|11458.4|11446.4|11464.6|11452.6|11464.7|11452.8|11458.4|11446.4|1
1737725050000|2025-01-24 13:24:10|11464.4|11452.4|11464.9|11452.9|11464.9|11452.9|11464|11452|0
1737725060000|2025-01-24 13:24:20|11464.8|11452.8|11462.3|11454.3|11464.8|11454.3|11462.3|11452.4|0
1737725070000|2025-01-24 13:24:30|11459|11447|11464.7|11452.7|11464.8|11452.8|11458.9|11446.9|2
1737725090000|2025-01-24 13:24:50|11464.8|11452.8|11465.2|11453.2|11465.2|11453.2|11464.8|11452.8|0
1737725100000|2025-01-24 13:25:00|11464.7|11452.7|11459|11447|11464.7|11452.7|11459|11447|0
1737725110000|2025-01-24 13:25:10|11458.4|11452.4|11458.4|11450.4|11461.1|11452.4|11458.4|11447|1
1737725130000|2025-01-24 13:25:30|11458|11450|11458|11450|11458|11450|11458|11450|0
1737725140000|2025-01-24 13:25:40|11457.9|11449.9|11453.9|11441.9|11457.9|11449.9|11447|11435|1
1737725150000|2025-01-24 13:25:50|11453.4|11441.4|11452.4|11440.4|11455.2|11444.6|11450.6|11439.9|0
1737725160000|2025-01-24 13:26:00|||||||||1
1737725180000|2025-01-24 13:26:20|11451.9|11439.9|11430.1|11418.1|11451.9|11439.9|11430.1|11418.1|0
1737725190000|2025-01-24 13:26:30|11434.9|11422.9|11446|11434|11446|11434|11434.9|11422.9|3
1737725200000|2025-01-24 13:26:40|11437.6|11425.6|11435.4|11423.4|11437.6|11425.6|11435.4|11423.4|0
1737725210000|2025-01-24 13:26:50|11435.1|11423.1|11435.1|11423.1|11435.1|11423.1|11435.1|11423.1|0
1737725220000|2025-01-24 13:27:00|11435.5|11423.5|11434.8|11422.8|11435.5|11423.5|11434.8|11422.8|0
1737725230000|2025-01-24 13:27:10|11434.3|11422.3|11434.4|11422.4|11434.4|11422.4|11434.3|11422.3|0
1737725240000|2025-01-24 13:27:20|11434.9|11422.9|11435.3|11423.3|11435.3|11423.3|11434.9|11422.9|0
1737725250000|2025-01-24 13:27:30|11435.6|11423.6|11448|11436|11448|11436|11433.1|11423.6|2
1737725260000|2025-01-24 13:27:40|11449.5|11437.5|11446.4|11434.4|11449.5|11440.9|11446.4|11434.4|1
1737725270000|2025-01-24 13:27:50|11446.1|11434.1|11444.6|11432.6|11446.1|11434.1|11444.6|11432.6|0
1737725280000|2025-01-24 13:28:00|11445.9|11433.9|11444.3|11432.3|11446.9|11434.9|11444.3|11432.3|0
1737725290000|2025-01-24 13:28:10|11443.3|11431.3|11443.3|11431.3|11443.3|11431.3|11443.3|11431.3|0
1737725300000|2025-01-24 13:28:20|11442.9|11430.9|11442.1|11430.1|11442.9|11432.1|11440.1|11430|1
1737725310000|2025-01-24 13:28:30|11442.5|11430.5|11442.5|11430.5|11442.8|11430.8|11442.5|11430.5|0
1737725320000|2025-01-24 13:28:40|11442.6|11430.6|11454.1|11442.1|11454.1|11442.1|11442.5|11430.5|1
1737725330000|2025-01-24 13:28:50|11453.9|11441.9|11458.9|11446.9|11464.1|11452.1|11453.7|11441.7|3
1737725340000|2025-01-24 13:29:00|11459.9|11447.9|11459.9|11447.9|11459.9|11447.9|11459.9|11447.9|1
1737725350000|2025-01-24 13:29:10|11460|11448|11461.9|11449.9|11461.9|11449.9|11459.9|11447.9|0
1737725360000|2025-01-24 13:29:20|11462|11450|11454.4|11442.4|11463.1|11451.1|11454.4|11442.4|2
1737725370000|2025-01-24 13:29:30|11454.5|11442.5|11453.8|11441.8|11454.9|11442.9|11453.4|11441.4|0
1737725380000|2025-01-24 13:29:40|11453.4|11441.4|11453.4|11441.4|11453.4|11441.4|11453.4|11441.4|0
1737725390000|2025-01-24 13:29:50|11453.7|11441.7|11455|11443|11455|11443|11453.7|11441.7|0
1737725400000|2025-01-24 13:30:00|11455.4|11443.4|11454.8|11442.8|11455.4|11443.4|11454|11442|1
1737725420000|2025-01-24 13:30:20|11455.3|11443.3|11455.1|11443.1|11455.3|11443.3|11455.1|11443.1|3
1737725430000|2025-01-24 13:30:30|11460.9|11448.9|11454.8|11442.8|11460.9|11448.9|11454.8|11442.8|1
1737725460000|2025-01-24 13:31:00|11455.1|11443.1|11448.9|11436.9|11455.1|11443.1|11448.9|11436.9|1
1737725470000|2025-01-24 13:31:10|11448.4|11436.4|11447.4|11435.4|11448.4|11436.4|11447.4|11435.4|1
1737725480000|2025-01-24 13:31:20|11447.5|11435.5|11447.5|11435.5|11448|11441.9|11447.5|11435.5|1
1737725490000|2025-01-24 13:31:30|11447.9|11435.9|11447.6|11435.6|11447.9|11435.9|11447.6|11435.6|0
1737725500000|2025-01-24 13:31:40|11448.1|11436.1|11448.9|11436.9|11448.9|11439|11447|11436.1|0
1737725510000|2025-01-24 13:31:50|11447|11439|11449.6|11441.6|11449.6|11441.6|11447|11439|2
1737725520000|2025-01-24 13:32:00|11448.9|11440.9|11443.1|11431.1|11450.2|11440.9|11441.9|11429.9|1
1737725530000|2025-01-24 13:32:10|11442.2|11430.2|11438.3|11426.3|11442.2|11430.2|11438.3|11426.3|0
1737725540000|2025-01-24 13:32:20|11441.1|11429.1|11442.8|11430.8|11445.4|11435.9|11438.9|11426.9|0
1737725550000|2025-01-24 13:32:30|11443.3|11431.3|11444.1|11432.1|11444.1|11432.1|11443.3|11431.3|0
1737725560000|2025-01-24 13:32:40|11444.3|11432.3|11444.3|11432.3|11444.3|11432.3|11444.3|11432.3|0
1737725570000|2025-01-24 13:32:50|11445.1|11433.1|11443.1|11431.1|11445.1|11433.1|11443.1|11431.1|1
1737725580000|2025-01-24 13:33:00|11441.9|11429.9|11446.6|11434.6|11448.1|11436.1|11434.9|11426.9|5
1737725590000|2025-01-24 13:33:10|11447.6|11435.6|11447.1|11435.1|11447.6|11435.6|11447.1|11435.1|0
1737725600000|2025-01-24 13:33:20|11444.4|11432.4|11445|11433|11445.8|11433.8|11444.4|11432.4|1
1737725610000|2025-01-24 13:33:30|11445.3|11433.3|11446|11434|11446|11434|11445.3|11433.3|0
1737725620000|2025-01-24 13:33:40|11446.5|11434.5|11446.6|11434.6|11446.6|11434.6|11446.5|11434.5|0
1737725630000|2025-01-24 13:33:50|11452|11440|11449.5|11437.5|11452|11440|11449.5|11437.5|0
1737725640000|2025-01-24 13:34:00|11452.5|11440.5|11447.9|11435.9|11452.5|11440.5|11447.4|11435.4|1
1737725650000|2025-01-24 13:34:10|11450.1|11438.1|11450.5|11438.5|11450.5|11438.5|11449.1|11437.1|0
1737725660000|2025-01-24 13:34:20|11450.4|11438.4|11449.6|11437.6|11451.9|11439.9|11449.6|11437.6|5
1737725670000|2025-01-24 13:34:30|11450.4|11438.4|11447|11435|11450.4|11438.4|11441.1|11429.1|0
1737725680000|2025-01-24 13:34:40|11447.5|11435.5|11446.9|11434.9|11451.9|11439.9|11446.4|11434.4|2
1737725690000|2025-01-24 13:34:50|11446|11434|11449.6|11437.6|11449.6|11437.6|11446|11434|0
1737725700000|2025-01-24 13:35:00|11449.5|11437.5|11443|11431|11449.5|11437.5|11443|11431|0
1737725710000|2025-01-24 13:35:10|11441.9|11429.9|11436.5|11424.5|11441.9|11429.9|11436.5|11424.5|0
1737725720000|2025-01-24 13:35:20|11436.6|11424.6|11446.6|11434.6|11446.6|11434.6|11436.5|11424.5|0
1737725730000|2025-01-24 13:35:30|11445.9|11433.9|11446|11434|11447|11435|11445.6|11433.6|0
1737725740000|2025-01-24 13:35:40|11445.8|11433.8|11444.7|11432.7|11446.2|11434.2|11444.7|11432.7|1
1737725760000|2025-01-24 13:36:00|11445.5|11433.5|11440.8|11428.8|11445.5|11433.5|11440.8|11428.8|1
1737725770000|2025-01-24 13:36:10|11433.7|11421.7|11430.3|11418.3|11433.7|11421.7|11430.3|11418.3|6
1737725780000|2025-01-24 13:36:20|11430.4|11418.4|11433.6|11425.6|11435.5|11425.6|11430.3|11418.4|0
1737725790000|2025-01-24 13:36:30|11436|11424|11436.4|11424.4|11439.7|11427.7|11433.3|11421.3|2
1737725800000|2025-01-24 13:36:40|11431.9|11419.9|11433.5|11421.5|11433.6|11421.6|11431.9|11419.9|1
1737725810000|2025-01-24 13:36:50|11433.8|11421.8|11436.3|11424.3|11437|11425|11433.3|11421.3|2
1737725820000|2025-01-24 13:37:00|11433.6|11421.6|11433.5|11421.5|11433.6|11421.6|11431.5|11419.5|0
1737725830000|2025-01-24 13:37:10|11436.1|11424.1|11435.9|11423.9|11436.1|11424.1|11435.8|11423.8|0
1737725840000|2025-01-24 13:37:20|11435.8|11423.8|11442.5|11430.5|11442.5|11430.5|11435.8|11423.8|0
1737725850000|2025-01-24 13:37:30|11442.9|11430.9|11432.9|11420.9|11443.5|11431.5|11432.9|11420.9|2
1737725860000|2025-01-24 13:37:40|11432.5|11420.5|11432.4|11420.4|11432.5|11420.5|11432.4|11420.4|1
1737725880000|2025-01-24 13:38:00|11441.5|11429.5|11442|11430|11442|11430|11440.9|11428.9|1
1737725890000|2025-01-24 13:38:10|11442.5|11430.5|11442.5|11430.5|11442.5|11430.5|11442.5|11430.5|0
1737725900000|2025-01-24 13:38:20|11442.7|11430.7|11443.1|11431.1|11443.1|11431.1|11442.7|11430.7|0
1737725910000|2025-01-24 13:38:30|11442.5|11430.5|11442.5|11430.5|11445.9|11433.9|11441.2|11429.2|0
1737725920000|2025-01-24 13:38:40|11442.6|11430.6|11443|11431|11443|11431|11442.6|11430.6|0
1737725930000|2025-01-24 13:38:50|11443.1|11431.1|11443.1|11431.1|11443.1|11431.1|11443.1|11431.1|0
1737725940000|2025-01-24 13:39:00|11442.5|11430.5|11441|11429|11442.5|11430.5|11441|11429|1
1737725950000|2025-01-24 13:39:10|11442.2|11430.2|11442.2|11430.2|11442.4|11430.4|11442.2|11430.2|3
1737725970000|2025-01-24 13:39:30|11434.7|11422.7|11434.7|11422.7|11435|11423|11434.7|11422.7|2
1737725980000|2025-01-24 13:39:40|11440.6|11428.6|11437.1|11425.1|11442.6|11434.6|11437.1|11425.1|0
1737725990000|2025-01-24 13:39:50|11439.9|11427.9|11440.4|11428.4|11440.5|11428.5|11439.9|11427.9|4
1737726020000|2025-01-24 13:40:20|11439.9|11427.9|11437.1|11425.1|11439.9|11427.9|11435.8|11423.8|0
1737726030000|2025-01-24 13:40:30|11436.6|11424.6|11436.7|11424.7|11436.7|11424.7|11436.6|11424.6|1
1737726040000|2025-01-24 13:40:40|11436.9|11424.9|11435.1|11423.1|11436.9|11424.9|11435.1|11423.1|0
1737726060000|2025-01-24 13:41:00|11434.7|11422.7|11434.7|11422.7|11434.7|11422.7|11434.7|11422.7|0
1737726070000|2025-01-24 13:41:10|11432.6|11420.6|11435.6|11423.6|11435.7|11423.7|11432.6|11420.6|1
1737726080000|2025-01-24 13:41:20|11435.7|11423.7|11435.7|11423.7|11435.9|11423.9|11435.6|11423.6|1
1737726090000|2025-01-24 13:41:30|11433.9|11425.9|11435.7|11423.7|11435.7|11425.9|11433.9|11423.7|0
1737726120000|2025-01-24 13:42:00|11435.9|11423.9|11432.6|11420.6|11437.9|11425.9|11431.6|11420.6|5
1737726130000|2025-01-24 13:42:10|11432.4|11420.4|11432.4|11420.4|11432.4|11420.4|11432.4|11420.4|1
1737726140000|2025-01-24 13:42:20|11430|11418|11430.2|11422.2|11433|11422.2|11426.3|11417.9|2
1737726150000|2025-01-24 13:42:30|11427.9|11419.9|11425.4|11419.4|11427.9|11419.9|11425.4|11419.4|0
1737726160000|2025-01-24 13:42:40|11425.9|11417.9|11428.9|11416.9|11428.9|11417.9|11425.9|11416.9|2
1737726180000|2025-01-24 13:43:00|11436.6|11424.6|11436.3|11424.3|11436.6|11424.6|11436.3|11424.3|1
1737726190000|2025-01-24 13:43:10|11435.5|11423.5|11435.5|11423.5|11435.5|11423.5|11435.5|11423.5|0
1737726200000|2025-01-24 13:43:20|11436.4|11424.4|11436.9|11424.9|11440|11428|11435.5|11423.5|2
1737726210000|2025-01-24 13:43:30|11444|11432|11442.4|11430.4|11444|11432|11442.4|11430.4|3
1737726230000|2025-01-24 13:43:50|11443|11431|11443.6|11431.6|11444.1|11432.1|11442.6|11430.6|2
1737726240000|2025-01-24 13:44:00|11444|11432|11445.6|11433.6|11445.6|11433.6|11444|11432|0
1737726260000|2025-01-24 13:44:20|11446.1|11434.1|11439.7|11427.7|11446.1|11434.1|11439.7|11427.7|1
1737726270000|2025-01-24 13:44:30|11440.9|11428.9|11433.1|11421.1|11440.9|11428.9|11433.1|11421.1|1
1737726280000|2025-01-24 13:44:40|11432.5|11420.5|11433.8|11421.8|11433.8|11421.8|11429.5|11418.4|0
1737726290000|2025-01-24 13:44:50|11433.4|11421.4|11433.4|11421.4|11433.4|11421.4|11433.4|11421.4|1
1737726300000|2025-01-24 13:45:00|11429.5|11417.5|11422.5|11410.5|11429.5|11418.7|11422.5|11410.5|3
1737726320000|2025-01-24 13:45:20|11420.4|11408.4|11420.2|11408.2|11420.4|11408.4|11420.2|11408.2|1
1737726330000|2025-01-24 13:45:30|11419.4|11407.4|11422.4|11410.4|11423|11411|11419.4|11407.4|3
1737726350000|2025-01-24 13:45:50|11422.5|11410.5|11421.9|11409.9|11422.5|11410.5|11421.9|11409.9|0
1737726360000|2025-01-24 13:46:00|11422|11410|11421.4|11409.4|11422.4|11410.4|11421.4|11409.4|0
1737726370000|2025-01-24 13:46:10|11421.9|11409.9|11412.3|11404.3|11421.9|11412.9|11412.3|11402.8|28
1737726380000|2025-01-24 13:46:20|11406.6|11400.3|11402.3|11390.3|11406.6|11400.3|11402.3|11390.3|4
1737726390000|2025-01-24 13:46:30|11401.9|11389.9|11393.4|11381.4|11402.2|11390.2|11391.3|11379.3|1
1737726400000|2025-01-24 13:46:40|11393.3|11381.3|11388.3|11376.3|11393.3|11381.3|11388.3|11376.3|1
1737726410000|2025-01-24 13:46:50|11387.4|11375.4|11385.9|11373.9|11387.4|11375.4|11385.9|11373.9|0
1737726420000|2025-01-24 13:47:00|11387.4|11375.4|11386.4|11374.4|11387.4|11375.4|11380.7|11368.7|4
1737726430000|2025-01-24 13:47:10|11386.8|11374.8|11398.1|11386.1|11399.1|11387.1|11386.8|11374.8|2
1737726440000|2025-01-24 13:47:20|11397.8|11385.8|11387.2|11375.2|11397.8|11385.8|11386.2|11374.2|1
1737726450000|2025-01-24 13:47:30|11384.2|11372.2|11384.2|11372.2|11384.2|11372.2|11384.2|11372.2|0
1737726460000|2025-01-24 13:47:40|11384.1|11372.1|11382.8|11370.8|11385.2|11373.2|11382.8|11370.8|1
1737726480000|2025-01-24 13:48:00|11383.2|11371.2|11355.3|11343.3|11383.2|11371.2|11354.1|11342.1|7
1737726490000|2025-01-24 13:48:10|11353.6|11341.6|11352.9|11340.9|11353.6|11341.6|11352.9|11340.9|1
1737726500000|2025-01-24 13:48:20|11351.8|11339.8|11357.4|11345.4|11358.9|11346.9|11351.8|11339.8|5
1737726510000|2025-01-24 13:48:30|11356.8|11344.8|11357.4|11345.4|11357.4|11345.4|11349.9|11337.9|4
1737726520000|2025-01-24 13:48:40|11356.9|11344.9|11357.2|11345.2|11358.4|11350.4|11355.7|11344.2|1
1737726530000|2025-01-24 13:48:50|11358.5|11346.5|11353.6|11341.6|11360.7|11348.7|11353.6|11341.6|1
1737726540000|2025-01-24 13:49:00|11353.5|11341.5|11355.3|11343.3|11355.9|11343.9|11350.1|11338.1|1
1737726550000|2025-01-24 13:49:10|11354.2|11342.2|11358|11346|11358.1|11346.1|11353.2|11341.2|1
1737726560000|2025-01-24 13:49:20|11357.4|11345.4|11353.6|11341.6|11357.7|11345.7|11353.6|11341.6|1
1737726570000|2025-01-24 13:49:30|11353.4|11341.4|11353.6|11341.6|11353.6|11341.6|11353.4|11341.4|0
1737726580000|2025-01-24 13:49:40|11354.1|11342.1|11353.1|11341.1|11355.1|11343.1|11353.1|11341.1|0
1737726590000|2025-01-24 13:49:50|11353|11341|11353|11341|11353.1|11341.1|11353|11341|0
1737726600000|2025-01-24 13:50:00|11353.1|11341.1|11343.4|11331.4|11353.1|11341.1|11343.4|11331.4|1
1737726610000|2025-01-24 13:50:10|11344.7|11332.7|11345.2|11333.2|11345.2|11333.2|11344.7|11332.7|0
1737726620000|2025-01-24 13:50:20|11344.9|11332.9|11345.1|11333.1|11345.2|11333.2|11344.9|11332.9|0
1737726630000|2025-01-24 13:50:30|11344.7|11332.7|11344.2|11332.2|11344.7|11332.7|11344.2|11332.2|0
1737726640000|2025-01-24 13:50:40|11344.7|11332.7|11356.1|11344.1|11356.1|11344.1|11344.4|11332.4|1
1737726650000|2025-01-24 13:50:50|11357.9|11345.9|11356.8|11344.8|11357.9|11345.9|11356.8|11344.8|1
1737726660000|2025-01-24 13:51:00|11355.6|11343.6|11356|11344|11356.1|11344.1|11355.6|11343.6|0
1737726670000|2025-01-24 13:51:10|11359.8|11347.8|11359.8|11347.8|11359.8|11347.8|11359.3|11347.3|1
1737726680000|2025-01-24 13:51:20|11359.6|11347.6|11356.6|11344.6|11359.6|11347.6|11356.6|11344.6|1
1737726690000|2025-01-24 13:51:30|11349.6|11337.6|11351.9|11339.9|11351.9|11339.9|11349.4|11337.4|0
1737726700000|2025-01-24 13:51:40|11353.2|11341.2|11355.9|11343.9|11356.3|11344.3|11353.2|11341.2|0
1737726710000|2025-01-24 13:51:50|11354.2|11342.2|11357.3|11345.3|11357.3|11345.3|11354.2|11342.2|1
1737726720000|2025-01-24 13:52:00|11358|11346|11359|11347|11359.1|11347.1|11358|11346|5
1737726730000|2025-01-24 13:52:10|11359.1|11347.1|11359.5|11347.5|11359.5|11347.5|11359.1|11347.1|0
1737726740000|2025-01-24 13:52:20|11358.4|11346.4|11356.9|11344.9|11359.6|11347.6|11356|11344|2
1737726750000|2025-01-24 13:52:30|11356.5|11344.5|11356.8|11344.8|11358.2|11346.2|11354.1|11342.1|2
1737726760000|2025-01-24 13:52:40|11356.4|11344.4|11349.9|11337.9|11356.4|11344.4|11346.6|11334.6|1
1737726770000|2025-01-24 13:52:50|11349.3|11337.3|11353.4|11341.4|11353.4|11341.4|11349.3|11337.3|0
1737726790000|2025-01-24 13:53:10|11354.2|11342.2|11354.2|11342.2|11354.2|11342.2|11354.2|11342.2|0
1737726810000|2025-01-24 13:53:30|11361.2|11349.2|11388|11376|11388|11376|11361.2|11349.2|3
1737726820000|2025-01-24 13:53:40|11388.7|11376.7|11396.3|11384.3|11396.8|11384.8|11388.7|11376.7|0
1737726830000|2025-01-24 13:53:50|11395.2|11383.2|11398.2|11386.2|11398.2|11386.2|11394.1|11382.1|2
1737726840000|2025-01-24 13:54:00|11397.7|11385.7|11395.3|11383.3|11397.7|11385.7|11395.3|11383.3|0
1737726850000|2025-01-24 13:54:10|11395.2|11383.2|11396.6|11384.6|11396.6|11384.6|11394.8|11382.8|1
1737726870000|2025-01-24 13:54:30|11397.3|11385.3|11394.9|11382.9|11397.4|11385.4|11394.9|11382.9|3
1737726880000|2025-01-24 13:54:40|11393.3|11381.3|11393.3|11381.3|11393.3|11381.3|11393.3|11381.3|1
1737726890000|2025-01-24 13:54:50|11395.4|11383.4|11395.7|11383.7|11395.7|11383.7|11395.2|11383.2|0
1737726900000|2025-01-24 13:55:00|11395.9|11383.9|11395.4|11383.4|11395.9|11383.9|11395.4|11383.4|1
1737726910000|2025-01-24 13:55:10|11395.1|11383.1|11393.9|11381.9|11395.1|11383.1|11393.9|11381.9|0
1737726920000|2025-01-24 13:55:20|11394.8|11382.8|11393.3|11381.3|11398.3|11390.4|11393.3|11381.3|1
1737726930000|2025-01-24 13:55:30|11391.8|11379.8|11391.8|11379.8|11391.8|11379.8|11391.8|11379.8|0
1737726950000|2025-01-24 13:55:50|11394.4|11382.4|11394.4|11382.4|11394.4|11382.4|11394.4|11382.4|0
1737726960000|2025-01-24 13:56:00|11393.7|11381.7|11396.9|11388.9|11396.9|11388.9|11393.7|11381.7|1
1737726970000|2025-01-24 13:56:10|11398.2|11386.2|11398.2|11386.2|11398.2|11386.2|11398.2|11386.2|0
1737726980000|2025-01-24 13:56:20|11395.9|11383.9|11392.3|11380.3|11395.9|11383.9|11392.3|11380.3|1
1737726990000|2025-01-24 13:56:30|11392.5|11380.5|11394.4|11382.4|11394.4|11382.4|11392.5|11380.5|0
1737727000000|2025-01-24 13:56:40|11394.2|11382.2|11393.5|11381.5|11395.4|11383.4|11393.5|11381.5|0
1737727010000|2025-01-24 13:56:50|11393.7|11381.7|11393.7|11381.7|11393.7|11381.7|11393.7|11381.7|0
1737727020000|2025-01-24 13:57:00|11397.2|11385.2|11396.7|11384.7|11397.2|11385.2|11396.7|11384.7|0
1737727030000|2025-01-24 13:57:10|11394.8|11382.8|11394.8|11382.8|11394.8|11382.8|11394.8|11382.8|0
1737727040000|2025-01-24 13:57:20|11395|11383|11396.2|11384.2|11396.2|11384.2|11395|11383|0
1737727060000|2025-01-24 13:57:40|11409.9|11397.9|11414|11402|11414.1|11402.1|11409.9|11397.9|1
1737727070000|2025-01-24 13:57:50|11413.1|11401.1|11409.3|11397.3|11414.6|11402.6|11409.3|11397.3|4
1737727100000|2025-01-24 13:58:20|11409.5|11397.5|11408.9|11396.9|11409.8|11397.8|11406.5|11394.5|0
1737727110000|2025-01-24 13:58:30|11408|11396|11402.2|11390.2|11415.3|11403.3|11402.2|11390.2|5
1737727120000|2025-01-24 13:58:40|11397.8|11385.8|11396.8|11384.8|11398.4|11386.4|11396.8|11384.8|1
1737727130000|2025-01-24 13:58:50|11395.3|11383.3|11395.3|11383.3|11395.3|11383.3|11395.3|11383.3|0
1737727140000|2025-01-24 13:59:00|11401.2|11389.2|11400.1|11388.1|11406.3|11394.3|11400|11388|4
1737727160000|2025-01-24 13:59:20|11400|11388|11401.6|11389.6|11401.6|11389.6|11400|11388|1
1737727170000|2025-01-24 13:59:30|11401.2|11389.2|11400|11388|11401.2|11389.2|11400|11388|0
1737727180000|2025-01-24 13:59:40|11400.5|11388.5|11402.4|11390.4|11402.4|11390.4|11400.5|11388.5|0
1737727200000|2025-01-24 14:00:00|11402.1|11390.1|11398.8|11386.8|11402.1|11390.1|11398.8|11386.8|0
1737727210000|2025-01-24 14:00:10|11398|11386|11397|11385|11398|11386|11397|11385|0
1737727220000|2025-01-24 14:00:20|11396.1|11384.1|11395.3|11383.3|11396.1|11384.1|11395.3|11383.3|0
1737727230000|2025-01-24 14:00:30|11395.1|11383.1|11397.4|11385.4|11397.4|11385.4|11394.3|11382.3|0
1737727240000|2025-01-24 14:00:40|11396.8|11384.8|11396.8|11384.8|11396.8|11384.8|11396.8|11384.8|1
1737727250000|2025-01-24 14:00:50|11397.3|11385.3|11394.6|11382.6|11397.3|11385.3|11394.6|11382.6|0
1737727260000|2025-01-24 14:01:00|11393.8|11381.8|11405|11393|11405|11393|11393.1|11381.1|1
1737727280000|2025-01-24 14:01:20|11405.6|11393.6|11406.1|11394.1|11406.1|11394.1|11405.6|11393.6|2
1737727290000|2025-01-24 14:01:30|11405.6|11393.6|11405.6|11393.6|11405.6|11393.6|11405.6|11393.6|0
1737727310000|2025-01-24 14:01:50|11405.2|11393.2|11392.8|11380.8|11405.2|11393.2|11392.6|11380.6|1
1737727320000|2025-01-24 14:02:00|11393.6|11381.6|11391.6|11379.6|11395.7|11383.7|11391.6|11379.6|1
1737727330000|2025-01-24 14:02:10|11395.1|11383.1|11393.5|11381.5|11396.8|11384.8|11393.5|11381.5|1
1737727340000|2025-01-24 14:02:20|11390|11384|11388.7|11380.7|11390|11384|11388.7|11380.7|2
1737727350000|2025-01-24 14:02:30|11390.9|11378.9|11386.8|11380.8|11390.9|11380.8|11386.8|11378.9|3
1737727360000|2025-01-24 14:02:40|11387.2|11381.2|11373.6|11361.6|11390.5|11381.2|11373.2|11361.2|11
1737727370000|2025-01-24 14:02:50|11366.9|11354.9|11369.9|11357.9|11373|11361|11364.5|11352.5|4
1737727380000|2025-01-24 14:03:00|11361.5|11349.5|11360.2|11348.2|11362.4|11350.4|11359.7|11347.7|0
1737727400000|2025-01-24 14:03:20|11359.7|11347.7|11347.2|11335.2|11359.7|11347.7|11347.2|11335.2|0
1737727410000|2025-01-24 14:03:30|11346.5|11334.5|11350.1|11338.1|11350.1|11338.1|11346.5|11334.5|0
1737727420000|2025-01-24 14:03:40|11347.3|11335.3|11351.5|11339.5|11351.5|11340.5|11347.3|11335.3|2
1737727440000|2025-01-24 14:04:00|11350.4|11338.4|11351.6|11339.6|11351.6|11339.6|11350.2|11338.2|0
1737727460000|2025-01-24 14:04:20|11356.6|11344.6|11361.5|11349.5|11361.5|11349.5|11356.6|11344.6|2
1737727470000|2025-01-24 14:04:30|11360.1|11348.1|11375.7|11363.7|11377.4|11365.4|11355.2|11343.2|19
1737727480000|2025-01-24 14:04:40|11376.1|11364.1|11377.4|11365.4|11377.4|11365.4|11375.7|11363.7|0
1737727490000|2025-01-24 14:04:50|11378|11366|11373.7|11361.7|11378|11366.3|11372.2|11361.7|3
1737727500000|2025-01-24 14:05:00|11378.4|11366.4|11397.8|11389.8|11402|11390|11378.4|11366.4|19
1737727510000|2025-01-24 14:05:10|11399.3|11391.3|11393.9|11381.9|11399.3|11391.3|11393.7|11381.7|3
1737727520000|2025-01-24 14:05:20|11394.2|11382.2|11397.4|11385.4|11397.7|11385.7|11394.2|11382.2|4
1737727530000|2025-01-24 14:05:30|11397.5|11385.5|11393.2|11381.2|11397.9|11385.9|11392.9|11380.9|2
1737727540000|2025-01-24 14:05:40|11397.8|11385.8|11393|11381|11400.9|11388.9|11392.7|11380.7|1
1737727550000|2025-01-24 14:05:50|11393.9|11381.9|11403.7|11391.7|11403.7|11391.7|11393.9|11381.9|3
1737727560000|2025-01-24 14:06:00|11402.2|11390.2|11422.2|11410.2|11422.2|11410.2|11402.2|11390.2|3
1737727570000|2025-01-24 14:06:10|11416.2|11404.2|11419.4|11407.4|11419.4|11407.4|11412.1|11400.1|2
1737727580000|2025-01-24 14:06:20|11419.9|11407.9|11421.7|11409.7|11430.7|11418.7|11419.9|11407.9|2
1737727590000|2025-01-24 14:06:30|11420.6|11408.6|11420.6|11408.6|11420.6|11408.6|11420.6|11408.6|1
1737727600000|2025-01-24 14:06:40|11418.7|11406.7|11407.4|11395.4|11418.7|11406.7|11407.4|11395.4|1
1737727610000|2025-01-24 14:06:50|11403.8|11391.8|11403.9|11391.9|11404.4|11392.4|11403.7|11391.7|1
1737727620000|2025-01-24 14:07:00|11404.5|11392.5|11401|11389|11405|11393.9|11399.5|11389|1
1737727630000|2025-01-24 14:07:10|11400.9|11388.9|11400.7|11388.7|11400.9|11388.9|11400.5|11388.5|1
1737727650000|2025-01-24 14:07:30|11400.4|11388.4|11405.8|11393.8|11405.8|11393.8|11400.4|11388.4|1
1737727660000|2025-01-24 14:07:40|11408.4|11396.4|11409.9|11397.9|11409.9|11397.9|11408.4|11396.4|0
1737727670000|2025-01-24 14:07:50|11409.8|11397.8|11409.8|11397.8|11409.8|11397.8|11409.8|11397.8|0
1737727680000|2025-01-24 14:08:00|11410.2|11398.2|11411.9|11399.9|11411.9|11399.9|11410.2|11398.2|1
1737727700000|2025-01-24 14:08:20|11409.7|11397.7|11409.7|11397.7|11409.7|11397.7|11409.7|11397.7|1
1737727710000|2025-01-24 14:08:30|11409.5|11397.5|11394.4|11382.4|11415.6|11403.6|11394.2|11382.2|4
1737727720000|2025-01-24 14:08:40|11394.2|11382.2|11388.7|11376.7|11394.2|11382.2|11388.7|11376.7|1
1737727740000|2025-01-24 14:09:00|11392.2|11380.2|11388.7|11376.7|11392.2|11380.2|11388.7|11376.7|1
1737727750000|2025-01-24 14:09:10|11389.7|11377.7|11389.7|11377.7|11389.7|11377.7|11389.7|11377.7|1
1737727760000|2025-01-24 14:09:20|11389.2|11377.2|11388.6|11376.6|11389.2|11377.2|11388.6|11376.6|1
1737727770000|2025-01-24 14:09:30|11388.2|11376.2|11393.4|11381.4|11395.1|11383.1|11388.2|11376.2|4
1737727780000|2025-01-24 14:09:40|11393.1|11381.1|11393.1|11381.1|11393.1|11381.1|11393.1|11381.1|0
1737727790000|2025-01-24 14:09:50|11392.9|11380.9|11392.9|11380.9|11392.9|11380.9|11392.9|11380.9|0
1737727800000|2025-01-24 14:10:00|11394.9|11382.9|11394.9|11382.9|11394.9|11382.9|11394.9|11382.9|0
1737727810000|2025-01-24 14:10:10|11393.2|11381.2|11393.2|11381.2|11393.2|11381.2|11393.2|11381.2|0
1737727820000|2025-01-24 14:10:20|11393.7|11381.7|11393.8|11381.8|11395.7|11383.7|11393.7|11381.7|0
1737727830000|2025-01-24 14:10:30|11391.5|11379.5|11391.1|11379.1|11391.5|11379.5|11390.5|11378.5|2
1737727840000|2025-01-24 14:10:40|11390.7|11378.7|11401.9|11389.9|11405.8|11393.8|11390.7|11378.7|3
1737727850000|2025-01-24 14:10:50|11405.3|11393.3|11403.7|11391.7|11405.3|11393.3|11403.6|11391.6|2
1737727860000|2025-01-24 14:11:00|11404.2|11392.2|11403.9|11391.9|11404.2|11392.2|11403.8|11391.8|0
1737727870000|2025-01-24 14:11:10|11404.6|11392.6|11404|11392|11404.6|11392.6|11404|11392|0
1737727890000|2025-01-24 14:11:30|11403.2|11391.2|11398.3|11390.3|11403.2|11392.7|11398.3|11390|2
1737727900000|2025-01-24 14:11:40|11393.7|11387.7|11398.1|11386.1|11398.4|11387.7|11393.7|11383.9|2
1737727910000|2025-01-24 14:11:50|11397.2|11385.2|11397.2|11385.2|11397.2|11385.2|11397.2|11385.2|1
1737727920000|2025-01-24 14:12:00|11396.9|11384.9|11388.9|11376.9|11396.9|11384.9|11388.9|11376.9|2
1737727930000|2025-01-24 14:12:10|11388.4|11376.4|11390.7|11378.7|11390.7|11378.7|11388.4|11376.4|0
1737727940000|2025-01-24 14:12:20|11391.5|11379.5|11391.5|11379.5|11391.5|11379.5|11391.5|11379.5|1
1737727950000|2025-01-24 14:12:30|11392.1|11380.1|11388.6|11376.6|11392.2|11380.2|11388.6|11376.6|1
1737727960000|2025-01-24 14:12:40|11388.7|11376.7|11383.9|11375.9|11388.7|11376.7|11383.9|11375.9|0
1737727980000|2025-01-24 14:13:00|11380.6|11368.6|11350.9|11338.9|11380.6|11368.6|11350.6|11338.6|27
1737727990000|2025-01-24 14:13:10|11349.7|11337.7|11346.5|11334.5|11350.1|11338.1|11346.5|11334.5|5
1737728000000|2025-01-24 14:13:20|11347.2|11335.2|11347.7|11335.7|11348.5|11336.5|11347.1|11335.1|4
1737728010000|2025-01-24 14:13:30|11348.1|11336.1|11349.1|11337.1|11349.1|11337.1|11347.9|11335.9|0
1737728020000|2025-01-24 14:13:40|11354.5|11342.5|11354|11342|11354.5|11342.5|11353.7|11341.7|2
1737728030000|2025-01-24 14:13:50|11356.5|11344.5|11355.6|11347.6|11356.6|11347.6|11355.6|11344.5|1
1737728040000|2025-01-24 14:14:00|11356.7|11348.7|11370.3|11358.3|11370.3|11358.3|11356.7|11347|1
1737728050000|2025-01-24 14:14:10|11372.7|11360.7|11356.3|11344.3|11375.7|11363.7|11356.3|11344.3|1
1737728060000|2025-01-24 14:14:20|11349.3|11337.3|11349.1|11337.1|11349.3|11337.3|11349.1|11337.1|0
1737728070000|2025-01-24 14:14:30|11348.8|11336.8|11348.8|11336.8|11348.8|11336.8|11348.8|11336.8|0
1737728090000|2025-01-24 14:14:50|11350.4|11338.4|11359.5|11347.5|11359.5|11347.5|11350.4|11338.4|0
1737728100000|2025-01-24 14:15:00|11364|11352|11364.2|11352.2|11364.2|11352.2|11364|11352|0
1737728110000|2025-01-24 14:15:10|11365|11353|11363.4|11351.4|11365|11353|11363.4|11351.4|1
1737728120000|2025-01-24 14:15:20|11363.5|11351.5|11364.6|11352.6|11368.1|11356.1|11363.5|11351.5|0
1737728130000|2025-01-24 14:15:30|11364.1|11352.1|11364.3|11352.3|11364.3|11352.3|11364.1|11352.1|0
1737728140000|2025-01-24 14:15:40|11364.4|11352.4|11362.1|11350.1|11364.4|11352.4|11362.1|11350.1|1
1737728150000|2025-01-24 14:15:50|11361.2|11349.2|11361.9|11349.9|11361.9|11349.9|11361.2|11349.2|1
1737728160000|2025-01-24 14:16:00|11361.5|11349.5|11356|11350|11361.5|11350|11356|11348.5|0
1737728170000|2025-01-24 14:16:10|11351.5|11339.5|11348|11336|11351.5|11339.5|11348|11336|2
1737728180000|2025-01-24 14:16:20|11349.1|11337.1|11349.1|11337.1|11349.1|11337.1|11349.1|11337.1|0
1737728190000|2025-01-24 14:16:30|11347.1|11335.1|11351.9|11339.9|11351.9|11339.9|11346.3|11334.3|2
1737728200000|2025-01-24 14:16:40|11351|11339|11350.4|11338.4|11351|11339|11350.4|11338.4|2
1737728210000|2025-01-24 14:16:50|11350|11338|11362.1|11350.1|11368.3|11356.3|11350|11338|8
1737728220000|2025-01-24 14:17:00|11361.5|11349.5|11365.8|11353.8|11365.8|11353.8|11358.6|11346.6|2
1737728230000|2025-01-24 14:17:10|11361.6|11349.6|11365.7|11353.7|11368|11356|11361.6|11349.6|0
1737728240000|2025-01-24 14:17:20|11370.3|11358.3|11370|11358|11372|11360|11369.8|11357.8|1
1737728250000|2025-01-24 14:17:30|11369.5|11357.5|11369.5|11357.5|11369.5|11357.5|11369.5|11357.5|0
1737728260000|2025-01-24 14:17:40|11364|11352|11362.6|11350.6|11364.3|11352.3|11361.2|11349.2|1
1737728270000|2025-01-24 14:17:50|11365|11353|11369.8|11357.8|11370.3|11358.3|11365|11353|16
1737728280000|2025-01-24 14:18:00|11371.6|11359.6|11372.3|11360.3|11372.3|11360.3|11371.6|11359.6|1
1737728290000|2025-01-24 14:18:10|11372.6|11360.6|11373.3|11361.3|11373.3|11361.3|11372.6|11360.6|0
1737728300000|2025-01-24 14:18:20|11374|11362|11371.2|11359.2|11376.3|11364.3|11371.2|11359.2|0
1737728310000|2025-01-24 14:18:30|||||||||16
1737728320000|2025-01-24 14:18:40|11369.3|11357.3|11368.8|11356.8|11369.3|11357.3|11368.8|11356.8|1
1737728340000|2025-01-24 14:19:00|11369.3|11357.3|11369.3|11357.3|11369.3|11357.3|11369.3|11357.3|0
1737728350000|2025-01-24 14:19:10|11368.8|11356.8|11359.2|11347.2|11368.8|11356.8|11359.2|11347.2|0
1737728360000|2025-01-24 14:19:20|11358.7|11346.7|11364.3|11352.3|11364.3|11352.3|11358.7|11346.7|0
1737728370000|2025-01-24 14:19:30|11365|11353|11366.4|11354.4|11366.7|11354.7|11365|11353|1
1737728380000|2025-01-24 14:19:40|11366|11354|11363.6|11351.6|11366|11354|11362.4|11350.4|0
1737728390000|2025-01-24 14:19:50|11364.3|11352.3|11366.3|11354.3|11366.5|11354.5|11364.3|11352.3|0
1737728400000|2025-01-24 14:20:00|11366.7|11354.7|11362.3|11350.3|11367|11355|11362.3|11350.3|0
1737728410000|2025-01-24 14:20:10|11365.9|11353.9|11367|11355|11367|11355|11364.6|11352.6|2
1737728420000|2025-01-24 14:20:20|11372.7|11360.7|11372.7|11360.7|11372.7|11360.7|11372.7|11360.7|0
1737728430000|2025-01-24 14:20:30|11373.1|11361.1|11374.2|11362.2|11374.2|11362.2|11373.1|11361.1|0
1737728440000|2025-01-24 14:20:40|11376.8|11364.8|11376.3|11364.3|11377.3|11369.3|11375.3|11364.1|2
1737728450000|2025-01-24 14:20:50|11375.7|11367.7|11377|11369|11377|11369|11375.7|11367.7|0
1737728460000|2025-01-24 14:21:00|11379.5|11367.5|11379.5|11367.5|11379.5|11367.5|11379.5|11367.5|4
1737728470000|2025-01-24 14:21:10|11380.3|11368.3|11383.3|11375.3|11383.8|11375.8|11380.3|11368.3|3
1737728480000|2025-01-24 14:21:20|11383|11375|11383|11375|11383|11375|11383|11375|1
1737728500000|2025-01-24 14:21:40|11383.4|11375.4|11381.4|11369.4|11383.5|11375.4|11381.4|11369.4|9
1737728520000|2025-01-24 14:22:00|11381.6|11369.6|11382.4|11370.4|11382.4|11370.4|11381.6|11369.6|0
1737728530000|2025-01-24 14:22:10|11381.1|11369.1|11380.8|11368.8|11381.1|11369.1|11380.8|11368.8|0
1737728540000|2025-01-24 14:22:20|11379|11367|11379.2|11367.2|11381.4|11369.4|11379|11367|4
1737728550000|2025-01-24 14:22:30|11380.4|11368.4|11380.4|11368.4|11380.4|11368.4|11380.4|11368.4|0
1737728560000|2025-01-24 14:22:40|11380.1|11368.1|11368.1|11356.1|11380.1|11368.1|11368.1|11356.1|1
1737728570000|2025-01-24 14:22:50|11367.9|11355.9|11370.6|11358.6|11370.6|11358.6|11366.4|11355.9|0
1737728580000|2025-01-24 14:23:00|11370.5|11358.5|11368|11356|11370.5|11358.5|11366.1|11356|1
1737728590000|2025-01-24 14:23:10|11368.8|11356.8|11368.8|11356.8|11368.8|11356.8|11368.8|11356.8|0
1737728610000|2025-01-24 14:23:30|11366.5|11358.5|11366.5|11358.5|11366.5|11358.5|11366.5|11358.5|0
1737728620000|2025-01-24 14:23:40|11366.6|11358.6|11375.2|11363.2|11375.2|11363.2|11366.6|11358.6|1
1737728630000|2025-01-24 14:23:50|11375.4|11363.4|11375.4|11363.4|11375.4|11363.4|11375.4|11363.4|1
1737728640000|2025-01-24 14:24:00|11372.4|11360.4|11369|11357|11372.4|11360.4|11369|11357|0
1737728650000|2025-01-24 14:24:10|11366.9|11358.9|11366.5|11358.5|11366.9|11358.9|11366.5|11358.5|0
1737728660000|2025-01-24 14:24:20|11366|11358|11369|11357|11369|11358.9|11363.5|11357|2
1737728700000|2025-01-24 14:25:00|11369.8|11357.8|11365.7|11359.7|11374.2|11362.2|11365.7|11356.4|1
1737728710000|2025-01-24 14:25:10|11373.9|11361.9|11374.7|11362.7|11374.8|11362.8|11373.6|11361.6|2
1737728720000|2025-01-24 14:25:20|11374.8|11362.8|11372.8|11360.8|11376|11364|11371.8|11359.8|1
1737728730000|2025-01-24 14:25:30|11372.1|11360.1|11369.3|11357.3|11372.1|11360.1|11369.3|11357.3|2
1737728740000|2025-01-24 14:25:40|11369.6|11357.6|11371.3|11359.3|11371.3|11359.3|11369.6|11357.6|2
1737728750000|2025-01-24 14:25:50|11371.6|11359.6|11368.7|11356.7|11373.8|11364.8|11367.3|11355.3|34
1737728760000|2025-01-24 14:26:00|11368.4|11356.4|11368|11356|11368.4|11356.4|11367.4|11355.4|0
1737728780000|2025-01-24 14:26:20|11368.2|11356.2|11369|11357|11369|11357|11368.2|11356.2|0
1737728790000|2025-01-24 14:26:30|11373.6|11361.6|11377.7|11365.7|11377.9|11365.9|11372.9|11360.9|2
1737728800000|2025-01-24 14:26:40|11377.9|11365.9|11379.5|11367.5|11379.5|11367.5|11377.9|11365.9|1
1737728810000|2025-01-24 14:26:50|11379.4|11367.4|11378.8|11366.8|11379.4|11367.4|11378.8|11366.8|1
1737728830000|2025-01-24 14:27:10|11379.1|11367.1|11380.2|11368.2|11380.2|11368.2|11379.1|11367.1|1
1737728840000|2025-01-24 14:27:20|11378.4|11370.4|11378.7|11370.7|11378.7|11370.7|11378.4|11370.4|0
1737728860000|2025-01-24 14:27:40|11378.4|11370.4|11392.4|11380.4|11392.4|11380.4|11378.4|11370.4|13
1737728870000|2025-01-24 14:27:50|11393.7|11381.7|11390.5|11378.5|11393.7|11381.7|11386.9|11374.9|0
1737728880000|2025-01-24 14:28:00|11391.4|11379.4|11393.2|11381.2|11393.2|11381.2|11391.4|11379.4|0
1737728890000|2025-01-24 14:28:10|11393.4|11381.4|11390.8|11378.8|11394.2|11382.2|11389.9|11377.9|1
1737728900000|2025-01-24 14:28:20|11390.9|11378.9|11398.9|11386.9|11399.1|11387.1|11390.9|11378.9|4
1737728910000|2025-01-24 14:28:30|11398.1|11386.1|11406.2|11394.2|11406.3|11394.3|11398.1|11386.1|6
1737728920000|2025-01-24 14:28:40|11404.4|11396.4|11406.7|11394.7|11406.8|11396.4|11404.4|11394.7|0
1737728930000|2025-01-24 14:28:50|11409.8|11397.8|11409.8|11397.8|11410.2|11398.2|11409.2|11397.2|3
1737728940000|2025-01-24 14:29:00|11409.4|11397.4|11401.3|11389.3|11409.4|11397.4|11401.3|11389.3|1
1737728950000|2025-01-24 14:29:10|11401.7|11389.7|11397|11389|11401.7|11389.7|11396.5|11388.5|1
1737728960000|2025-01-24 14:29:20|11396.9|11388.9|11396.5|11388.5|11396.9|11388.9|11396.5|11388.5|0
1737728980000|2025-01-24 14:29:40|11395.7|11389.7|11398|11386|11398.8|11389.7|11395.7|11385.8|2
1737728990000|2025-01-24 14:29:50|11398.2|11386.2|11398.8|11386.8|11398.8|11386.8|11398.2|11386.2|0
1737729000000|2025-01-24 14:30:00|11396.3|11388.3|11407.1|11399.1|11408.5|11399.1|11396.3|11386.8|3
1737729010000|2025-01-24 14:30:10|11409|11397|11407.7|11395.7|11409|11400.1|11406.1|11395.7|1
1737729020000|2025-01-24 14:30:20|11407.1|11395.1|11411.3|11399.3|11411.5|11399.5|11404.2|11394.4|5
1737729030000|2025-01-24 14:30:30|11410.9|11398.9|11408.2|11396.2|11410.9|11398.9|11408.2|11396.2|0
1737729040000|2025-01-24 14:30:40|11407.8|11395.8|11407.3|11395.3|11407.8|11395.8|11406.3|11394.3|0
1737729050000|2025-01-24 14:30:50|11407.9|11395.9|11405.4|11393.4|11407.9|11395.9|11405.4|11393.4|1
1737729060000|2025-01-24 14:31:00|11405.5|11393.5|11411.6|11399.6|11412.5|11400.5|11405.5|11393.5|4
1737729070000|2025-01-24 14:31:10|11410.9|11398.9|11410.9|11398.9|11410.9|11398.9|11410.9|11398.9|1
1737729080000|2025-01-24 14:31:20|11409.9|11397.9|11421.8|11409.8|11421.8|11409.8|11409.9|11397.9|0
1737729090000|2025-01-24 14:31:30|11422.6|11410.6|11424.6|11412.6|11424.6|11412.6|11422.6|11410.6|5
1737729100000|2025-01-24 14:31:40|11426.1|11414.1|11420.2|11412.2|11426.8|11417.6|11420.2|11410.2|6
1737729110000|2025-01-24 14:31:50|11419.7|11407.7|11410.3|11398.3|11419.7|11407.7|11410.3|11398.3|2
1737729120000|2025-01-24 14:32:00|11410.2|11398.2|11394.5|11382.5|11410.2|11399.1|11394|11382|2
1737729130000|2025-01-24 14:32:10|11394.4|11382.4|11403.6|11391.6|11404.3|11392.3|11394|11382|1
1737729140000|2025-01-24 14:32:20|11403.5|11391.5|11404.5|11392.5|11406.4|11394.4|11403.5|11391.5|0
1737729150000|2025-01-24 14:32:30|11404.2|11392.2|11405.4|11393.4|11405.5|11393.5|11401.9|11389.9|8
1737729160000|2025-01-24 14:32:40|11404.5|11392.5|11403.5|11391.5|11404.5|11392.5|11403.5|11391.5|0
1737729170000|2025-01-24 14:32:50|11403.6|11391.6|11404|11392|11404.8|11392.8|11403.6|11391.6|0
1737729180000|2025-01-24 14:33:00|11404.4|11392.4|11404.4|11392.4|11404.4|11392.4|11404.4|11392.4|0
1737729190000|2025-01-24 14:33:10|11408.8|11400.8|11412.6|11400.6|11413.1|11401.1|11408.8|11400.6|1
1737729200000|2025-01-24 14:33:20|11415.1|11403.1|11410.6|11398.6|11415.8|11403.8|11410.6|11398.6|9
1737729210000|2025-01-24 14:33:30|11410|11398|11408.8|11396.8|11410|11398|11408.8|11396.8|0
1737729240000|2025-01-24 14:34:00|11406.8|11400.8|11431.8|11419.8|11431.8|11419.8|11406.8|11397.2|7
1737729250000|2025-01-24 14:34:10|11433.5|11421.5|11436|11424|11436.9|11424.9|11433.5|11421.5|5
1737729260000|2025-01-24 14:34:20|11442|11430|11441.4|11429.4|11442|11430|11441.2|11429.2|2
1737729270000|2025-01-24 14:34:30|11440.9|11428.9|11441.6|11429.6|11441.6|11429.6|11440.9|11428.9|1
1737729280000|2025-01-24 14:34:40|11441.5|11429.5|11432.9|11420.9|11441.5|11429.5|11426.8|11414.8|3
1737729290000|2025-01-24 14:34:50|11430.7|11418.7|11426.3|11414.3|11430.7|11418.7|11425.3|11413.3|0
1737729300000|2025-01-24 14:35:00|11425.9|11413.9|11406.5|11394.5|11425.9|11413.9|11406.5|11394.5|0
1737729320000|2025-01-24 14:35:20|11405.9|11393.9|11404|11392|11405.9|11393.9|11404|11392|0
1737729330000|2025-01-24 14:35:30|11404.4|11392.4|11418.3|11410.3|11418.3|11410.3|11404.4|11392.4|2
1737729340000|2025-01-24 14:35:40|11421.2|11409.2|11427.4|11415.4|11427.4|11415.4|11421.2|11409.2|0
1737729350000|2025-01-24 14:35:50|11428.3|11416.3|11431.6|11419.6|11431.6|11419.6|11428.3|11416.3|0
1737729360000|2025-01-24 14:36:00|11431.8|11419.8|11431.1|11419.1|11431.8|11419.8|11431.1|11419.1|0
1737729380000|2025-01-24 14:36:20|11432|11420|11432|11420|11432.1|11420.1|11432|11420|0
1737729390000|2025-01-24 14:36:30|11431.6|11419.6|11431.6|11419.6|11431.6|11419.6|11431.6|11419.6|0
1737729400000|2025-01-24 14:36:40|11431.3|11419.3|11431.3|11419.3|11431.3|11419.3|11431.3|11419.3|0
1737729410000|2025-01-24 14:36:50|11430.8|11418.8|11427.7|11415.7|11430.8|11418.8|11422.8|11413.5|4
1737729420000|2025-01-24 14:37:00|11429.3|11417.3|11429|11417|11431.6|11419.6|11428.6|11416.6|2
1737729430000|2025-01-24 14:37:10|11428.6|11416.6|11427.9|11415.9|11428.6|11416.6|11427.9|11415.9|0
1737729440000|2025-01-24 14:37:20|11421|11409|11415.9|11403.9|11423.4|11411.4|11415.9|11403.9|1
1737729450000|2025-01-24 14:37:30|11413.6|11405.6|11413.6|11405.6|11413.6|11405.6|11413.6|11405.6|0
1737729460000|2025-01-24 14:37:40|11413.1|11407.1|11418.2|11406.2|11429.4|11417.4|11413.1|11406.2|7
1737729470000|2025-01-24 14:37:50|11414.8|11402.8|11396.2|11384.2|11414.8|11402.8|11396.2|11384.2|10
1737729480000|2025-01-24 14:38:00|11398.7|11386.7|11388.7|11376.7|11398.7|11386.7|11388.7|11376.7|6
1737729490000|2025-01-24 14:38:10|11388.8|11376.8|11394.5|11382.5|11394.5|11382.5|11388.8|11376.8|1
1737729500000|2025-01-24 14:38:20|11395|11383|11407.1|11395.1|11407.1|11395.1|11394.8|11382.8|9
1737729510000|2025-01-24 14:38:30|11411.8|11399.8|11413.1|11401.1|11413.1|11401.1|11409.5|11397.5|2
1737729520000|2025-01-24 14:38:40|11412.7|11400.7|11411.8|11399.8|11412.7|11400.7|11411.8|11399.8|0
1737729530000|2025-01-24 14:38:50|11410.4|11398.4|11407.3|11395.3|11411.9|11399.9|11407.3|11395.3|6
1737729540000|2025-01-24 14:39:00|11406.2|11394.2|11402.7|11394.7|11406.8|11394.8|11402.7|11394.2|0
1737729550000|2025-01-24 14:39:10|11402.3|11394.3|11421.4|11409.4|11421.4|11409.4|11402.3|11394.3|4
1737729560000|2025-01-24 14:39:20|11422.3|11410.3|11424.8|11412.8|11424.9|11412.9|11422.3|11410.3|0
1737729580000|2025-01-24 14:39:40|11423.3|11411.3|11419.2|11407.2|11423.3|11411.3|11418.6|11406.6|0
1737729590000|2025-01-24 14:39:50|11419.7|11407.7|11420.2|11408.2|11420.2|11408.2|11419.7|11407.7|1
1737729600000|2025-01-24 14:40:00|11420|11408|11419.2|11407.2|11420|11408|11418.2|11406.2|0
1737729610000|2025-01-24 14:40:10|11418.2|11406.2|11418.4|11406.4|11418.4|11406.4|11417.7|11405.7|0
1737729620000|2025-01-24 14:40:20|11418.3|11406.3|11417.9|11409.9|11418.3|11409.9|11417.4|11405.4|0
1737729630000|2025-01-24 14:40:30|11428|11416|11421|11409|11431.3|11419.3|11421|11409|5
1737729640000|2025-01-24 14:40:40|11421.4|11409.4|11420.3|11408.3|11421.4|11409.4|11420.3|11408.3|0
1737729650000|2025-01-24 14:40:50|11418.5|11406.5|11418.9|11406.9|11418.9|11406.9|11418.5|11406.5|0
1737729660000|2025-01-24 14:41:00|11418.5|11406.5|11418.5|11406.5|11418.5|11406.5|11418.5|11406.5|0
1737729670000|2025-01-24 14:41:10|11415.8|11403.8|11422.5|11410.5|11422.9|11410.9|11412.8|11403.7|2
1737729680000|2025-01-24 14:41:20|11423.2|11411.2|11422.4|11410.4|11423.5|11411.5|11422.4|11410.4|0
1737729690000|2025-01-24 14:41:30|11422|11410|11422|11410|11422|11410|11422|11410|0
1737729700000|2025-01-24 14:41:40|11421.5|11409.5|11421|11409|11421.5|11409.5|11421|11409|1
1737729710000|2025-01-24 14:41:50|11420.8|11408.8|11420.8|11408.8|11420.8|11408.8|11420.8|11408.8|0
1737729720000|2025-01-24 14:42:00|11420.4|11408.4|11418.2|11410.2|11420.4|11410.2|11418.2|11408.4|1
1737729730000|2025-01-24 14:42:10|11417.4|11409.4|11418.2|11406.2|11418.2|11409.4|11415.5|11403.5|5
1737729740000|2025-01-24 14:42:20|11418.8|11406.8|11418.4|11406.4|11418.8|11406.8|11418|11406|1
1737729750000|2025-01-24 14:42:30|11418|11406|11416.1|11404.1|11418|11406|11416.1|11404.1|0
1737729760000|2025-01-24 14:42:40|11415.8|11403.8|11417.4|11405.4|11417.4|11405.4|11415.8|11403.8|1
1737729770000|2025-01-24 14:42:50|11416.9|11404.9|11416.8|11404.8|11416.9|11404.9|11416.8|11404.8|1
1737729780000|2025-01-24 14:43:00|11417.8|11405.8|11417.8|11405.8|11417.8|11405.8|11417.8|11405.8|1
1737729800000|2025-01-24 14:43:20|11423.8|11411.8|11429.6|11417.6|11429.6|11417.6|11423.8|11411.8|4
1737729810000|2025-01-24 14:43:30|11428.7|11416.7|11427.1|11415.1|11428.8|11416.8|11427.1|11415.1|0
1737729820000|2025-01-24 14:43:40|11426.5|11414.5|11424.9|11412.9|11427.8|11415.8|11424.9|11412.9|6
1737729830000|2025-01-24 14:43:50|11424.6|11412.6|11424.4|11412.4|11424.6|11412.6|11423.1|11411.1|0
1737729840000|2025-01-24 14:44:00|11424.9|11412.9|11425.1|11413.1|11425.1|11413.1|11424.9|11412.9|0
1737729850000|2025-01-24 14:44:10|11425|11413|11427.9|11415.9|11431.1|11419.1|11424.5|11412.5|1
1737729860000|2025-01-24 14:44:20|11428|11416|11431|11419|11431.5|11419.5|11427.5|11415.5|3
1737729870000|2025-01-24 14:44:30|11429.4|11417.4|11418.3|11406.3|11431.6|11419.6|11418.3|11406.3|1
1737729880000|2025-01-24 14:44:40|11415|11407|11411.6|11399.6|11416.3|11407.6|11400.5|11388.5|3
1737729890000|2025-01-24 14:44:50|11410.5|11398.5|11410.5|11398.5|11410.5|11398.5|11410.5|11398.5|0
1737729900000|2025-01-24 14:45:00|11411.6|11399.6|11418.3|11406.3|11419.5|11407.5|11411.6|11399.6|4
1737729910000|2025-01-24 14:45:10|11418.6|11406.6|11416.8|11404.8|11420.3|11408.3|11416|11404|1
1737729920000|2025-01-24 14:45:20|11418.8|11406.8|11420.6|11408.6|11420.6|11408.6|11418.3|11406.3|5
1737729930000|2025-01-24 14:45:30|11420.5|11408.5|11418.6|11406.6|11420.8|11408.8|11418.6|11406.6|1
1737729950000|2025-01-24 14:45:50|11424.6|11412.6|11427.1|11415.1|11427.1|11415.1|11424.6|11412.6|0
1737729960000|2025-01-24 14:46:00|11426.9|11414.9|11422.8|11410.8|11426.9|11414.9|11420.6|11410.8|1
1737729970000|2025-01-24 14:46:10|11418|11412|11421.3|11409.3|11421.3|11412|11418|11409.3|1
1737729980000|2025-01-24 14:46:20|11420.7|11412.7|11417.5|11411.5|11420.7|11412.7|11417.5|11411.5|0
1737729990000|2025-01-24 14:46:30|11416.8|11404.8|11414.5|11408.5|11416.8|11408.5|11413.7|11401.8|4
1737730000000|2025-01-24 14:46:40|11415.2|11409.2|11422.8|11410.8|11422.8|11412.7|11415.2|11409.2|4
1737730010000|2025-01-24 14:46:50|11422|11410|11417.5|11409.5|11422|11411.2|11417.2|11408.9|10
1737730020000|2025-01-24 14:47:00|11417.4|11409.4|11417.3|11409.3|11417.4|11409.4|11416.5|11408.5|2
1737730030000|2025-01-24 14:47:10|11415.8|11409.8|11413.5|11401.5|11416.9|11409.8|11409.3|11401.5|2
1737730040000|2025-01-24 14:47:20|11410.2|11402.2|11410.1|11402.1|11410.2|11402.2|11410.1|11402.1|0
1737730050000|2025-01-24 14:47:30|11409.7|11403.7|11406.6|11394.6|11409.7|11403.7|11402.1|11393.1|3
1737730060000|2025-01-24 14:47:40|11407.6|11395.6|11402.3|11394.3|11407.6|11395.6|11402.3|11393|1
1737730070000|2025-01-24 14:47:50|11401.6|11393.6|11405.8|11393.8|11405.8|11394.7|11401.6|11393.6|2
1737730080000|2025-01-24 14:48:00|11408.1|11396.1|11410.5|11398.5|11410.5|11398.5|11404.1|11393.6|0
1737730090000|2025-01-24 14:48:10|11410.6|11398.6|11405.7|11397.7|11411|11399|11405.7|11397|0
1737730100000|2025-01-24 14:48:20|11405.5|11397.5|11407.5|11395.5|11407.5|11397.5|11403.8|11394.8|3
1737730110000|2025-01-24 14:48:30|11408.8|11396.8|11411.1|11399.1|11411.1|11399.1|11407|11396.8|1
1737730120000|2025-01-24 14:48:40|11411.2|11399.2|11410|11398|11411.2|11399.2|11410|11398|0
1737730130000|2025-01-24 14:48:50|11408|11396|11409.2|11397.2|11411|11399|11408|11396|0
1737730140000|2025-01-24 14:49:00|11408.5|11396.5|11407.7|11395.7|11408.5|11397.5|11402|11394.8|1
1737730150000|2025-01-24 14:49:10|11407.8|11395.8|11407.7|11395.7|11408.7|11396.7|11407.7|11395.7|0
1737730160000|2025-01-24 14:49:20|11405.4|11397.4|11404.2|11396.2|11405.4|11397.4|11403.5|11395.5|2
1737730170000|2025-01-24 14:49:30|11403.1|11397.1|11407.7|11395.7|11407.7|11397.1|11401.9|11395.7|1
1737730180000|2025-01-24 14:49:40|11409.1|11397.1|11413.3|11401.3|11414.7|11402.7|11409.1|11397.1|0
1737730190000|2025-01-24 14:49:50|11410.7|11402.7|11422.8|11410.8|11422.8|11410.8|11408.6|11401.7|9
1737730200000|2025-01-24 14:50:00|11422.1|11410.1|11417.8|11409.8|11422.1|11410.3|11417.8|11408.8|0
1737730210000|2025-01-24 14:50:10|11416.2|11410.2|11423.7|11411.7|11424.9|11412.9|11415.4|11406.9|3
1737730220000|2025-01-24 14:50:20|11423.3|11411.3|11424.6|11412.6|11425.6|11413.6|11419.4|11411.3|0
1737730230000|2025-01-24 14:50:30|11424.4|11412.4|11423.2|11411.2|11424.4|11412.4|11423.2|11411.2|0
1737730240000|2025-01-24 14:50:40|11422.4|11410.4|11425.6|11413.6|11425.6|11413.6|11422.4|11410.4|2
1737730250000|2025-01-24 14:50:50|11422.9|11416.9|11422|11414|11425.7|11417|11419.8|11407.8|20
1737730260000|2025-01-24 14:51:00|11421.3|11413.3|11420.4|11412.4|11428.3|11416.3|11420.4|11410.2|1
1737730270000|2025-01-24 14:51:10|11418.9|11412.9|11418.2|11412.2|11418.9|11412.9|11418.2|11412.2|0
1737730280000|2025-01-24 14:51:20|11420.7|11408.7|11410|11398|11420.7|11409.4|11405.9|11393.9|4
1737730290000|2025-01-24 14:51:30|11409.7|11397.7|11417|11405|11417.4|11405.4|11404.2|11392.2|3
1737730300000|2025-01-24 14:51:40|11414.4|11402.4|11413.9|11405.9|11415.5|11405.9|11412.5|11400.5|2
1737730310000|2025-01-24 14:51:50|11420.4|11408.4|11426.1|11414.1|11426.8|11414.8|11419.1|11407.1|3
1737730320000|2025-01-24 14:52:00|11425.2|11413.2|11429|11417|11429.2|11417.2|11421.2|11410.6|0
1737730330000|2025-01-24 14:52:10|11429.2|11417.2|11423.1|11411.1|11429.6|11417.6|11423|11411|0
1737730340000|2025-01-24 14:52:20|11423.3|11411.3|11422.1|11410.1|11424.1|11412.1|11421.9|11409.9|0
1737730350000|2025-01-24 14:52:30|11422.7|11410.7|11418.6|11410.6|11422.7|11410.7|11418.6|11410.6|1
1737730360000|2025-01-24 14:52:40|11424.2|11412.2|11420.1|11408.1|11424.7|11412.7|11420.1|11408.1|0
1737730370000|2025-01-24 14:52:50|11416.1|11409.7|11421.6|11409.6|11421.7|11409.7|11416.1|11409.5|3
1737730380000|2025-01-24 14:53:00|11421.5|11409.5|11416.1|11408.1|11421.5|11409.5|11416.1|11407.5|0
1737730390000|2025-01-24 14:53:10|11418.4|11406.4|11416.6|11408.6|11419.1|11408.6|11416.6|11406.4|0
1737730400000|2025-01-24 14:53:20|11414.2|11408.2|11417.6|11405.6|11417.6|11408.2|11414.2|11405.6|2
1737730410000|2025-01-24 14:53:30|11419.1|11407.1|11414|11406|11419.1|11409|11413.7|11406|1
1737730420000|2025-01-24 14:53:40|11415.2|11403.2|11412|11400|11415.2|11403.2|11408.4|11399.3|2
1737730430000|2025-01-24 14:53:50|11417.1|11409.1|11415.9|11403.9|11417.2|11409.2|11413.4|11401.4|2
1737730440000|2025-01-24 14:54:00|11416.3|11404.3|11414.3|11402.3|11416.3|11404.3|11414.3|11402.3|0
1737730450000|2025-01-24 14:54:10|11413.4|11401.4|11416.3|11404.3|11416.4|11404.4|11411.9|11399.9|1
1737730460000|2025-01-24 14:54:20|11414.5|11402.5|11408.8|11400.8|11414.5|11402.5|11408.8|11400.3|0
1737730470000|2025-01-24 14:54:30|11412.8|11400.7|11412.2|11400.2|11412.9|11400.9|11412.2|11400.2|0
1737730480000|2025-01-24 14:54:40|11408.3|11400.3|11414|11402|11415.7|11406.3|11408.3|11400.3|2
1737730490000|2025-01-24 14:54:50|11413|11401|11408.8|11396.8|11413|11401.5|11406.7|11396.8|0
1737730500000|2025-01-24 14:55:00|11405.8|11393.8|11407.3|11395.3|11408.3|11396.3|11405.2|11393.2|5
1737730510000|2025-01-24 14:55:10|11407.8|11395.8|11408.2|11402.2|11409.3|11402.2|11405.9|11395.8|1
1737730520000|2025-01-24 14:55:20|11411.7|11403.7|11406.1|11394.1|11412.2|11404.2|11406.1|11394.1|6
1737730530000|2025-01-24 14:55:30|11403.7|11395.7|11413.3|11401.3|11413.3|11404.5|11403.7|11392.4|8
1737730540000|2025-01-24 14:55:40|11409.1|11397.1|11417.8|11405.8|11420.4|11408.4|11407.7|11395.7|19
1737730550000|2025-01-24 14:55:50|11424.4|11412.4|11420.6|11408.6|11427.8|11415.8|11420.6|11408.6|11
1737730560000|2025-01-24 14:56:00|11420.9|11408.9|11416.4|11404.4|11420.9|11408.9|11415.6|11403.6|42
1737730570000|2025-01-24 14:56:10|11416.8|11404.8|11414.4|11402.4|11417.9|11405.9|11414.4|11402.4|0
1737730580000|2025-01-24 14:56:20|11416.3|11404.3|11425.5|11413.5|11425.6|11413.6|11416.3|11404.3|2
1737730590000|2025-01-24 14:56:30|11422.9|11410.9|11426.9|11414.9|11426.9|11414.9|11422.9|11410.9|0
1737730600000|2025-01-24 14:56:40|||||||||1
1737730610000|2025-01-24 14:56:50|11427.1|11415.1|11428.1|11416.1|11429.3|11420.6|11425.6|11413.6|0
1737730620000|2025-01-24 14:57:00|11427.1|11419.1|11428.9|11416.9|11431.7|11423.3|11427.1|11416.6|1
1737730630000|2025-01-24 14:57:10|11428.4|11416.4|11428.4|11416.4|11428.4|11416.4|11428.4|11416.4|1
1737730640000|2025-01-24 14:57:20|11429.4|11417.4|11429.1|11417.1|11429.4|11417.4|11429.1|11417.1|3
1737730650000|2025-01-24 14:57:30|11428.8|11416.8|11425.9|11417.9|11429.1|11417.9|11425.9|11416.5|1
1737730660000|2025-01-24 14:57:40|11424.4|11416.4|11426.1|11414.1|11426.1|11416.4|11424.4|11414.1|1
1737730670000|2025-01-24 14:57:50|11424.8|11416.8|11430.4|11418.4|11430.8|11418.8|11424.8|11416.8|2
1737730680000|2025-01-24 14:58:00|11429.4|11417.4|11430.3|11422.3|11433.5|11422.3|11427.3|11416|5
1737730690000|2025-01-24 14:58:10|11444.3|11432.3|11441|11429|11446.6|11434.6|11441|11429|9
1737730700000|2025-01-24 14:58:20|11441.9|11429.9|11442.3|11430.3|11442.3|11430.3|11440.6|11428.6|0
1737730710000|2025-01-24 14:58:30|11441.9|11429.9|11457.8|11449.8|11461.4|11450.8|11441.3|11429.9|16
1737730720000|2025-01-24 14:58:40|11456.9|11450.9|11456.6|11444.6|11462.1|11452.3|11456.6|11444.6|5
1737730730000|2025-01-24 14:58:50|11455.2|11443.2|11461.4|11449.4|11461.4|11449.4|11455.2|11443.2|0
1737730740000|2025-01-24 14:59:00|11462.6|11450.6|11459.5|11447.5|11462.6|11450.6|11457.6|11445.6|2
1737730750000|2025-01-24 14:59:10|11458.6|11446.6|11457.2|11445.2|11458.6|11446.6|11457.1|11445.1|0
1737730760000|2025-01-24 14:59:20|11453.3|11445.3|11460.5|11448.5|11460.8|11448.8|11453.3|11443.4|0
1737730770000|2025-01-24 14:59:30|11459.9|11447.9|11463.3|11451.3|11463.3|11451.3|11452.7|11442.5|1
1737730780000|2025-01-24 14:59:40|11463.9|11451.9|11462.5|11454.5|11463.9|11454.6|11462.1|11451.9|0
1737730790000|2025-01-24 14:59:50|11459.8|11453.8|11472.2|11460.2|11474.2|11462.2|11459.8|11453.8|7
1737730800000|2025-01-24 15:00:00|11472.8|11460.8|11460.6|11452.6|11474.6|11462.6|11460.6|11452.6|10
1737730810000|2025-01-24 15:00:10|11459.1|11453.1|11460.3|11454.3|11460.3|11454.3|11458.6|11452.6|8
1737730820000|2025-01-24 15:00:20|11459.1|11453.1|11457.1|11449.1|11459.5|11453.1|11456.5|11449.1|4
1737730830000|2025-01-24 15:00:30|11456|11450|11460.7|11452.7|11460.7|11452.7|11456|11448.5|5
1737730840000|2025-01-24 15:00:40|11462.3|11450.3|11461.7|11449.7|11462.3|11450.3|11460.4|11448.4|1
1737730850000|2025-01-24 15:00:50|11464.7|11452.7|11471|11459|11471|11459|11464.7|11452.7|1
1737730860000|2025-01-24 15:01:00|11471.4|11459.4|11479|11467|11482.6|11470.6|11471.4|11459.4|10
1737730870000|2025-01-24 15:01:10|11479.1|11467.1|11476.5|11468.5|11479.2|11468.5|11475.5|11463.6|13
1737730880000|2025-01-24 15:01:20|11475.8|11469.8|11470.9|11458.9|11477.5|11470.6|11470.9|11458.9|2
1737730890000|2025-01-24 15:01:30|11471|11459|11477.8|11465.8|11478.1|11467|11471|11459|2
1737730900000|2025-01-24 15:01:40|11478.1|11466.1|11479.8|11467.8|11481|11469|11477.2|11465.2|0
1737730910000|2025-01-24 15:01:50|11480|11468|11477.2|11469.2|11480|11469.2|11477.2|11467.4|1
1737730920000|2025-01-24 15:02:00|11478|11470|11495|11483|11495|11483|11478|11467.8|8
1737730930000|2025-01-24 15:02:10|11495.1|11483.1|11499.1|11491.1|11501|11491.1|11493|11483.1|15
1737730940000|2025-01-24 15:02:20|11498.7|11492.7|11505.8|11493.8|11508.7|11496.7|11498.7|11492|10
1737730950000|2025-01-24 15:02:30|11504.6|11492.6|11489.7|11481.7|11504.6|11492.6|11487.1|11479.1|6
1737730960000|2025-01-24 15:02:40|11490.6|11478.6|11489.2|11477.2|11491.3|11479.3|11489.2|11477.2|3
1737730970000|2025-01-24 15:02:50|11488|11480|11477.2|11469.2|11491.5|11482.2|11477.2|11469.2|1
1737730980000|2025-01-24 15:03:00|11477.6|11469.6|11480.1|11468.1|11481|11470.4|11477.6|11467.8|2
1737730990000|2025-01-24 15:03:10|11479.7|11467.7|11467.3|11455.3|11479.7|11467.7|11466.7|11454.7|7
1737731000000|2025-01-24 15:03:20|11463.2|11451.2|11457.7|11445.7|11463.2|11451.2|11457.7|11445.7|0
1737731010000|2025-01-24 15:03:30|11458.1|11446.1|11457.4|11445.4|11458.1|11446.1|11457.4|11445.4|1
1737731030000|2025-01-24 15:03:50|11454.7|11442.7|11455|11443|11455|11443|11454.7|11442.7|5
1737731040000|2025-01-24 15:04:00|11451.9|11439.9|11446.1|11434.1|11451.9|11439.9|11445.6|11433.6|1
1737731050000|2025-01-24 15:04:10|11437.6|11425.6|11443|11431|11443.8|11431.8|11437.6|11425.6|5
1737731060000|2025-01-24 15:04:20|11443.5|11431.5|11439.7|11427.7|11444.1|11432.1|11439.7|11427.7|2
1737731070000|2025-01-24 15:04:30|11439.9|11427.9|11439.4|11427.4|11439.9|11427.9|11439.4|11427.4|1
1737731080000|2025-01-24 15:04:40|11438.9|11426.9|11438.9|11426.9|11438.9|11426.9|11438.9|11426.9|0
1737731090000|2025-01-24 15:04:50|11440.5|11428.5|11442.6|11430.6|11444.9|11432.9|11440|11428|0
1737731100000|2025-01-24 15:05:00|11441.8|11429.8|11448.5|11436.5|11449.5|11437.5|11441.8|11429.8|3
1737731110000|2025-01-24 15:05:10|11447.3|11435.3|11441.4|11429.4|11447.3|11435.3|11441.4|11429.4|1
1737731130000|2025-01-24 15:05:30|11441.8|11429.8|11442.8|11430.8|11442.8|11430.8|11441.8|11429.8|0
1737731140000|2025-01-24 15:05:40|11445.2|11433.2|11445.2|11433.2|11445.2|11433.2|11445.2|11433.2|1
1737731170000|2025-01-24 15:06:10|11445.1|11433.1|11445.2|11433.2|11445.2|11433.2|11445.1|11433.1|0
1737731180000|2025-01-24 15:06:20|11444.9|11432.9|11438.2|11426.2|11444.9|11432.9|11438.2|11426.2|4
1737731190000|2025-01-24 15:06:30|11436.7|11424.7|11436.9|11424.9|11436.9|11424.9|11436.2|11424.2|0
1737731200000|2025-01-24 15:06:40|11441.5|11429.5|11446.9|11434.9|11446.9|11434.9|11441.5|11429.5|0
1737731210000|2025-01-24 15:06:50|11447.1|11435.1|11447.2|11435.2|11447.2|11435.2|11447|11435|0
1737731220000|2025-01-24 15:07:00|11447|11435|11447.1|11435.1|11447.1|11435.1|11447|11435|0
1737731250000|2025-01-24 15:07:30|11444.4|11432.4|11448.5|11436.5|11448.5|11436.5|11444.4|11432.4|0
1737731260000|2025-01-24 15:07:40|11445.8|11433.8|11445.3|11433.3|11445.8|11433.8|11445.3|11433.3|0
1737731270000|2025-01-24 15:07:50|11443.9|11431.9|11440.6|11428.6|11443.9|11431.9|11440.6|11428.6|1
1737731280000|2025-01-24 15:08:00|11444.8|11432.8|11446.4|11434.4|11446.8|11434.8|11443.5|11431.5|4
1737731290000|2025-01-24 15:08:10|11442.6|11430.6|11447.9|11435.9|11447.9|11435.9|11442.6|11430.6|0
1737731300000|2025-01-24 15:08:20|11445|11433|11444.6|11432.6|11448.3|11436.3|11442.8|11430.8|1
1737731310000|2025-01-24 15:08:30|11443.9|11431.9|11445|11433|11445|11433|11443.9|11431.9|0
1737731320000|2025-01-24 15:08:40|11446.8|11434.8|11446.8|11434.8|11446.8|11434.8|11446.8|11434.8|0
1737731340000|2025-01-24 15:09:00|11446.4|11434.4|11448.7|11436.7|11450.8|11438.8|11446.4|11434.4|2
1737731350000|2025-01-24 15:09:10|11449.1|11437.1|11446.9|11434.9|11449.1|11437.1|11446.8|11434.8|10
1737731360000|2025-01-24 15:09:20|11446.1|11434.1|11445.3|11433.3|11446.1|11434.1|11445.3|11433.3|1
1737731390000|2025-01-24 15:09:50|11444.9|11432.9|11442.6|11430.6|11444.9|11432.9|11442.6|11430.6|2
1737731400000|2025-01-24 15:10:00|11442.2|11430.2|11447.7|11435.7|11447.8|11435.8|11441.9|11429.9|1
1737731410000|2025-01-24 15:10:10|11443.7|11436.6|11442.2|11434.2|11443.7|11436.6|11441.1|11434.2|0
1737731420000|2025-01-24 15:10:20|11441.8|11433.8|11437.7|11429.7|11441.8|11433.8|11437.7|11428.9|3
1737731430000|2025-01-24 15:10:30|11439.7|11427.7|11436.7|11424.7|11439.7|11427.7|11436.7|11424.7|0
1737731440000|2025-01-24 15:10:40|11437.3|11425.3|11441.1|11429.1|11441.1|11429.1|11437.3|11425.3|0
1737731450000|2025-01-24 15:10:50|11440.8|11428.8|11440.7|11428.7|11440.8|11428.8|11440.7|11428.7|0
1737731460000|2025-01-24 15:11:00|11440.8|11428.8|11443.2|11431.2|11443.2|11431.2|11440.7|11428.7|0
1737731470000|2025-01-24 15:11:10|11443.4|11431.4|11443.4|11431.4|11443.4|11431.4|11443.4|11431.4|0
1737731480000|2025-01-24 15:11:20|11444.9|11432.9|11444.7|11432.7|11444.9|11432.9|11444.7|11432.7|1
1737731490000|2025-01-24 15:11:30|11443.2|11431.2|11440.9|11428.9|11443.2|11431.2|11439.9|11427.9|2
1737731500000|2025-01-24 15:11:40|11439.8|11427.8|11441.2|11429.2|11441.2|11429.2|11439.8|11427.8|0
1737731510000|2025-01-24 15:11:50|||||||||1
1737731520000|2025-01-24 15:12:00|11444.6|11432.6|11475.2|11463.2|11475.2|11463.2|11444.6|11432.6|39
1737731530000|2025-01-24 15:12:10|11475.5|11463.5|11500.6|11488.6|11500.6|11488.6|11475.5|11463.5|13
1737731540000|2025-01-24 15:12:20|11482.2|11470.2|11474.3|11462.3|11484.3|11472.3|11474.3|11462.3|12
1737731550000|2025-01-24 15:12:30|11474.2|11462.2|11489.5|11477.5|11489.8|11477.8|11473.8|11461.8|4
1737731560000|2025-01-24 15:12:40|||||||||1
1737731580000|2025-01-24 15:13:00|11486.9|11474.9|11486.9|11474.9|11486.9|11474.9|11486.9|11474.9|0
1737731590000|2025-01-24 15:13:10|11486.5|11474.5|11486.5|11474.5|11486.5|11474.5|11486.5|11474.5|0
1737731600000|2025-01-24 15:13:20|11486.2|11474.2|11486.2|11474.2|11486.3|11474.3|11486.2|11474.2|1
1737731610000|2025-01-24 15:13:30|11486.3|11474.3|11487|11475|11487.1|11475.1|11486.2|11474.2|0
1737731620000|2025-01-24 15:13:40|11487.4|11475.4|11487.9|11475.9|11487.9|11475.9|11487.4|11475.4|0
1737731630000|2025-01-24 15:13:50|11486.4|11478.4|11495.4|11483.4|11496.2|11484.2|11486.4|11478.4|2
1737731640000|2025-01-24 15:14:00|11496.4|11484.4|11495.9|11483.9|11496.9|11484.9|11495.9|11483.9|0
1737731650000|2025-01-24 15:14:10|11496|11484|11496.4|11484.4|11496.4|11484.4|11496|11484|0
1737731660000|2025-01-24 15:14:20|11493.8|11485.8|11496.5|11488.5|11496.5|11488.5|11490.7|11484.4|2
1737731670000|2025-01-24 15:14:30|11495.4|11487.4|11485.6|11473.6|11495.4|11487.4|11485.6|11473.6|7
1737731690000|2025-01-24 15:14:50|11486.5|11474.5|11484.6|11472.6|11486.5|11474.5|11484.6|11472.6|1
1737731700000|2025-01-24 15:15:00|11484|11472|11484.8|11472.8|11486.2|11474.2|11484|11472|0
1737731710000|2025-01-24 15:15:10|11484.1|11472.1|11483.3|11471.3|11484.1|11472.1|11483.3|11471.3|0
1737731720000|2025-01-24 15:15:20|11483.1|11471.1|11483.1|11471.1|11483.1|11471.1|11483.1|11471.1|0
1737731760000|2025-01-24 15:16:00|11482.7|11470.7|11480.8|11468.8|11482.7|11470.7|11480.8|11468.8|0
1737731770000|2025-01-24 15:16:10|11479.3|11467.3|11479.3|11467.3|11479.3|11467.3|11479.3|11467.3|0
1737731780000|2025-01-24 15:16:20|11479.1|11467.1|11480|11468|11480.1|11468.1|11477.6|11465.6|2
1737731790000|2025-01-24 15:16:30|11479.2|11467.2|11480.3|11468.3|11480.3|11468.3|11479.2|11467.2|0
1737731800000|2025-01-24 15:16:40|11479.9|11467.9|11476.7|11464.7|11479.9|11467.9|11476.7|11464.7|2
1737731810000|2025-01-24 15:16:50|11478.4|11466.4|11474.1|11462.1|11478.4|11466.4|11474.1|11462.1|1
1737731820000|2025-01-24 15:17:00|11474.3|11462.3|11484.9|11472.9|11484.9|11472.9|11461.3|11449.3|7
1737731830000|2025-01-24 15:17:10|11484.4|11472.4|11483.3|11471.3|11484.9|11472.9|11483.2|11471.2|1
1737731840000|2025-01-24 15:17:20|11483.7|11471.7|11502.5|11490.5|11502.7|11490.7|11483.7|11471.7|2
1737731850000|2025-01-24 15:17:30|11502.3|11490.3|11502|11490|11502.5|11490.5|11502|11490|0
1737731860000|2025-01-24 15:17:40|11502.1|11490.1|11501.2|11489.2|11502.7|11490.7|11500.8|11488.8|1
1737731870000|2025-01-24 15:17:50|11498|11486|11499|11487|11499.5|11487.5|11496.3|11484.3|0
1737731880000|2025-01-24 15:18:00|11500.1|11488.1|11501.2|11489.2|11502.5|11490.5|11500.1|11488.1|8
1737731890000|2025-01-24 15:18:10|11501.3|11489.3|11501.6|11489.6|11501.8|11489.8|11501.3|11489.3|0
1737731900000|2025-01-24 15:18:20|11501.7|11489.7|11500.7|11488.7|11501.7|11489.7|11500.7|11488.7|0
1737731910000|2025-01-24 15:18:30|11500.5|11488.5|11500|11488|11500.5|11488.5|11500|11488|0
1737731920000|2025-01-24 15:18:40|11497.9|11485.9|11498.9|11486.9|11499.3|11487.3|11497.9|11485.9|0
1737731930000|2025-01-24 15:18:50|11499.1|11487.1|11499.1|11487.1|11499.1|11487.1|11499.1|11487.1|0
1737731940000|2025-01-24 15:19:00|11498.3|11486.3|11493.5|11487.5|11498.3|11487.5|11491.8|11479.8|5
1737731950000|2025-01-24 15:19:10|11494.8|11486.8|11492.9|11480.9|11502|11490|11492.9|11480.9|4
1737731960000|2025-01-24 15:19:20|11493.4|11481.4|11484.1|11472.1|11493.4|11481.4|11484.1|11472.1|1
1737731970000|2025-01-24 15:19:30|11483.7|11471.7|11483.9|11471.9|11483.9|11471.9|11483.7|11471.7|1
1737731990000|2025-01-24 15:19:50|11484.2|11472.2|11483|11471|11484.2|11472.2|11483|11471|0
1737732000000|2025-01-24 15:20:00|11482.6|11470.6|11484.6|11472.6|11484.6|11472.6|11482.1|11470.1|1
1737732010000|2025-01-24 15:20:10|11484.7|11472.7|11484.7|11472.7|11484.7|11472.7|11484.7|11472.7|0
1737732020000|2025-01-24 15:20:20|11481|11475|11481|11475|11481|11475|11481|11475|0
1737732030000|2025-01-24 15:20:30|11476.1|11470.1|11493.7|11481.7|11494.7|11482.7|11476.1|11470.1|4
1737732040000|2025-01-24 15:20:40|11492|11480|11491.7|11479.7|11492|11480|11490.3|11478.3|1
1737732050000|2025-01-24 15:20:50|11490.5|11478.5|11490.5|11478.5|11490.5|11478.5|11490.5|11478.5|0
1737732060000|2025-01-24 15:21:00|11490.6|11478.6|11491.5|11479.5|11491.6|11479.6|11490.6|11478.6|0
1737732080000|2025-01-24 15:21:20|11491|11479|11500.8|11488.8|11500.8|11488.8|11490.6|11478.6|6
1737732090000|2025-01-24 15:21:30|11500.4|11488.4|11505.2|11493.2|11505.7|11493.7|11498.9|11486.9|3
1737732100000|2025-01-24 15:21:40|11505|11493|11501.2|11489.2|11505|11493|11501.2|11489.2|0
1737732110000|2025-01-24 15:21:50|11502.8|11490.8|11503.3|11491.3|11503.3|11491.3|11502.8|11490.8|0
1737732120000|2025-01-24 15:22:00|11501.2|11489.2|11500.2|11488.2|11501.2|11489.2|11500.2|11488.2|0
1737732130000|2025-01-24 15:22:10|11501.2|11489.2|11498.5|11486.5|11504.2|11492.2|11498|11486|5
1737732140000|2025-01-24 15:22:20|11498.1|11486.1|11498.3|11486.3|11499.6|11487.6|11498.1|11486.1|1
1737732150000|2025-01-24 15:22:30|11499.6|11487.6|11498.3|11486.3|11499.6|11487.6|11498.3|11486.3|0
1737732170000|2025-01-24 15:22:50|11496.8|11484.8|11496.3|11484.3|11496.8|11484.8|11496.3|11484.3|1
1737732180000|2025-01-24 15:23:00|11495.9|11483.9|11500.1|11488.1|11500.1|11488.1|11492.8|11480.8|1
1737732200000|2025-01-24 15:23:20|11498.4|11486.4|11499.6|11487.6|11499.6|11487.6|11498.4|11486.4|0
1737732210000|2025-01-24 15:23:30|11500.1|11488.1|11501.2|11489.2|11501.2|11489.2|11500.1|11488.1|0
1737732230000|2025-01-24 15:23:50|11501|11489|11500|11488|11501|11489|11500|11488|0
1737732240000|2025-01-24 15:24:00|11498.3|11486.3|11473.9|11461.9|11498.3|11486.3|11471.9|11459.9|9
1737732250000|2025-01-24 15:24:10|11474.2|11462.2|11477.3|11465.3|11477.3|11465.3|11474.2|11462.2|2
1737732260000|2025-01-24 15:24:20|11476.8|11464.8|11477.2|11465.2|11477.2|11465.2|11476.8|11464.8|0
1737732270000|2025-01-24 15:24:30|11484.4|11472.4|11478.5|11466.5|11484.4|11472.4|11478.5|11466.5|1
1737732280000|2025-01-24 15:24:40|11478.3|11466.3|11483.3|11471.3|11489|11477|11477.9|11465.9|11
1737732290000|2025-01-24 15:24:50|11486.4|11474.4|11486.3|11474.3|11486.4|11474.4|11485.6|11473.6|0
1737732300000|2025-01-24 15:25:00|11480.8|11468.8|11478.9|11466.9|11480.8|11468.8|11478.9|11466.9|3
1737732310000|2025-01-24 15:25:10|11478.8|11466.8|11478.1|11466.1|11478.8|11466.8|11478.1|11466.1|0
1737732320000|2025-01-24 15:25:20|11483.8|11471.8|11483.8|11471.8|11483.8|11471.8|11483.8|11471.8|1
1737732330000|2025-01-24 15:25:30|11486.1|11474.1|11484|11472|11486.9|11474.9|11484|11472|0
1737732340000|2025-01-24 15:25:40|11485.6|11473.6|11485.5|11473.5|11485.6|11473.6|11485.5|11473.5|0
1737732350000|2025-01-24 15:25:50|11486.1|11474.1|11486.9|11474.9|11486.9|11474.9|11486.1|11474.1|0
1737732360000|2025-01-24 15:26:00|11486.7|11474.7|11487.7|11475.7|11487.7|11475.7|11486.7|11474.7|0
1737732370000|2025-01-24 15:26:10|11485.8|11473.8|11491.6|11479.6|11493.9|11481.9|11485.7|11473.7|3
1737732380000|2025-01-24 15:26:20|11491.7|11479.7|11496.6|11484.6|11496.6|11484.6|11491.5|11479.5|0
1737732390000|2025-01-24 15:26:30|11478.4|11466.4|11477.1|11465.1|11478.6|11466.6|11477.1|11465.1|2
1737732400000|2025-01-24 15:26:40|11477.9|11465.9|11477.9|11465.9|11477.9|11465.9|11477.9|11465.9|0
1737732420000|2025-01-24 15:27:00|11476.8|11464.8|11478.1|11466.1|11478.3|11466.3|11476.8|11464.8|0
1737732430000|2025-01-24 15:27:10|11479.9|11467.9|11485.8|11473.8|11486.8|11474.8|11479.9|11467.9|0
1737732450000|2025-01-24 15:27:30|11485.4|11473.4|11482|11470|11485.4|11473.4|11482|11470|0
1737732470000|2025-01-24 15:27:50|11481.9|11469.9|11474.9|11462.9|11481.9|11469.9|11474.9|11462.9|2
1737732480000|2025-01-24 15:28:00|11472.4|11464.4|11475.9|11463.9|11476.3|11464.4|11472.4|11461.4|1
1737732490000|2025-01-24 15:28:10|11472.8|11460.8|11468.6|11460.6|11472.8|11460.8|11467.4|11457.7|7
1737732500000|2025-01-24 15:28:20|11469.3|11461.3|11469.3|11461.3|11469.3|11461.3|11469.3|11461.3|9
1737732510000|2025-01-24 15:28:30|11470.1|11462.1|11444.9|11432.9|11470.9|11462.9|11444.9|11432.9|19
1737732520000|2025-01-24 15:28:40|11442.6|11434.6|11453.4|11445.4|11454.6|11445.4|11442.6|11433.4|5
1737732530000|2025-01-24 15:28:50|11457.2|11445.2|11451.3|11439.3|11457.2|11445.2|11451.3|11439.3|1
1737732540000|2025-01-24 15:29:00|11450.2|11438.2|11450.7|11438.7|11456.9|11444.9|11450.2|11438.2|1
1737732550000|2025-01-24 15:29:10|11450.8|11438.8|11455.4|11443.4|11455.6|11443.6|11450.8|11438.8|1
1737732560000|2025-01-24 15:29:20|11455.9|11443.9|11455.4|11443.4|11455.9|11443.9|11455.4|11443.4|1
1737732570000|2025-01-24 15:29:30|11458.2|11446.2|11452.9|11440.9|11458.2|11446.2|11452.9|11440.9|1
1737732580000|2025-01-24 15:29:40|11453.4|11441.4|11453.9|11441.9|11454.9|11442.9|11453.4|11441.4|0
1737732590000|2025-01-24 15:29:50|11454.9|11442.9|11459.2|11447.2|11459.2|11447.2|11454.1|11442.1|11
1737732600000|2025-01-24 15:30:00|11459.9|11447.9|11466.2|11454.2|11468.7|11456.7|11459.9|11447.9|2
1737732610000|2025-01-24 15:30:10|11467.2|11455.2|11467.6|11455.6|11467.7|11455.7|11465.7|11453.7|9
1737732620000|2025-01-24 15:30:20|11467.7|11455.7|11476.9|11464.9|11477.4|11465.4|11467.4|11455.4|4
1737732630000|2025-01-24 15:30:30|11474.7|11462.7|11470.9|11458.9|11475.1|11463.1|11470.9|11458.9|19
1737732640000|2025-01-24 15:30:40|11471.2|11459.2|11449.6|11437.6|11472.6|11460.6|11449.6|11437.6|1
1737732650000|2025-01-24 15:30:50|11446.4|11434.4|11433.6|11421.6|11446.4|11434.4|11432.4|11420.4|5
1737732660000|2025-01-24 15:31:00|11433.2|11421.2|11439.4|11427.4|11440.8|11428.8|11432.7|11420.7|0
1737732670000|2025-01-24 15:31:10|11439.5|11427.5|11438.4|11426.4|11439.5|11427.5|11431.9|11419.9|4
1737732680000|2025-01-24 15:31:20|11439.1|11427.1|11450.2|11438.2|11450.2|11438.2|11439.1|11427.1|2
1737732690000|2025-01-24 15:31:30|11449.5|11437.5|11446.4|11434.4|11449.5|11437.5|11446.4|11434.4|0
1737732700000|2025-01-24 15:31:40|11446.1|11434.1|11446.1|11434.1|11446.1|11434.1|11446.1|11434.1|0
1737732710000|2025-01-24 15:31:50|11445.7|11433.7|11441.6|11429.6|11445.7|11433.7|11439.9|11427.9|1
1737732720000|2025-01-24 15:32:00|11440.9|11428.9|11442.5|11430.5|11443.9|11431.9|11440.9|11428.9|0
1737732730000|2025-01-24 15:32:10|11443.1|11431.1|11440.9|11428.9|11443.9|11431.9|11440.9|11428.9|1
1737732740000|2025-01-24 15:32:20|11440.6|11428.6|11439.9|11427.9|11440.6|11428.6|11439.9|11427.9|0
1737732750000|2025-01-24 15:32:30|11439.6|11427.6|11438.9|11426.9|11439.6|11427.6|11438.9|11426.9|1
1737732780000|2025-01-24 15:33:00|11437.8|11425.8|11435.5|11427.5|11438.5|11427.5|11434.6|11422.6|1
1737732790000|2025-01-24 15:33:10|11436.3|11428.3|11438.9|11426.9|11438.9|11428.3|11435.9|11426.9|2
1737732800000|2025-01-24 15:33:20|11439|11427|11439.4|11427.4|11439.4|11427.4|11439|11427|0
1737732810000|2025-01-24 15:33:30|11438.4|11426.4|11437.1|11425.1|11438.4|11426.4|11437.1|11425.1|1
1737732820000|2025-01-24 15:33:40|11437.5|11425.5|11437.5|11425.5|11437.5|11425.5|11437.5|11425.5|0
1737732830000|2025-01-24 15:33:50|11436.6|11424.6|11440.4|11428.4|11440.4|11428.4|11436.6|11424.6|1
1737732840000|2025-01-24 15:34:00|11440.6|11428.6|11442.3|11430.3|11442.3|11430.3|11440.3|11428.3|5
1737732860000|2025-01-24 15:34:20|11448.4|11436.4|11444.6|11432.6|11448.8|11436.8|11443.2|11431.2|4
1737732880000|2025-01-24 15:34:40|11446.1|11434.1|11446.1|11434.1|11446.1|11434.1|11446.1|11434.1|0
1737732890000|2025-01-24 15:34:50|11446.2|11434.2|11446.1|11434.1|11446.2|11434.2|11446.1|11434.1|0
1737732900000|2025-01-24 15:35:00|11446.9|11434.9|11446.5|11438.5|11446.9|11438.5|11446.5|11434.9|0
1737732910000|2025-01-24 15:35:10|11446.9|11438.9|11454.5|11442.5|11455.8|11443.8|11446.9|11438.9|5
1737732920000|2025-01-24 15:35:20|11454.3|11442.3|11457.2|11445.2|11459.2|11447.2|11453.8|11442.3|6
1737732940000|2025-01-24 15:35:40|11453.7|11441.7|11455.5|11443.5|11455.5|11443.5|11453.7|11441.7|4
1737732950000|2025-01-24 15:35:50|11456.3|11444.3|11455.6|11443.6|11456.3|11444.3|11455.6|11443.6|1
1737732960000|2025-01-24 15:36:00|11455.5|11443.5|11453.9|11441.9|11456.9|11444.9|11453.9|11441.9|1
1737732970000|2025-01-24 15:36:10|11455|11443|11454.6|11442.6|11455|11443|11454.5|11442.5|0
1737732990000|2025-01-24 15:36:30|11455.5|11443.5|11456.6|11444.6|11457.2|11445.2|11455.4|11443.4|0
1737733000000|2025-01-24 15:36:40|11456.5|11444.5|11456.4|11444.4|11456.5|11444.5|11456.4|11444.4|0
1737733010000|2025-01-24 15:36:50|11456.5|11444.5|11452.8|11440.8|11456.9|11444.9|11452.8|11440.8|4
1737733020000|2025-01-24 15:37:00|11452.3|11440.3|11447|11439|11452.3|11440.3|11447|11437.4|0
1737733030000|2025-01-24 15:37:10|11445.5|11437.5|11449.6|11437.6|11449.6|11439|11445.5|11437.5|1
1737733040000|2025-01-24 15:37:20|11445.6|11433.6|11450.5|11438.5|11450.5|11438.5|11445.6|11433.6|4
1737733060000|2025-01-24 15:37:40|11448.5|11436.5|11447.5|11435.5|11448.9|11436.9|11447.5|11435.5|0
1737733080000|2025-01-24 15:38:00|11446.8|11434.8|11445.4|11433.4|11446.8|11434.8|11445.4|11433.4|0
1737733090000|2025-01-24 15:38:10|11446.1|11434.1|11445.6|11433.6|11446.9|11434.9|11445.6|11433.6|1
1737733100000|2025-01-24 15:38:20|11436.7|11424.7|11432.7|11424.7|11437.3|11425.3|11432.7|11424.1|2
1737733110000|2025-01-24 15:38:30|11432.3|11424.3|11431.8|11419.8|11432.3|11424.3|11430.8|11419.8|2
1737733120000|2025-01-24 15:38:40|11428.9|11416.9|11427.9|11415.9|11428.9|11416.9|11427.9|11415.9|1
1737733130000|2025-01-24 15:38:50|11429.2|11417.2|11439.1|11427.1|11442.2|11430.2|11429.2|11417.2|7
1737733140000|2025-01-24 15:39:00|11439.5|11427.5|11437.5|11425.5|11439.5|11427.5|11436.2|11424.2|0
1737733150000|2025-01-24 15:39:10|11435.8|11423.8|11432|11420|11435.8|11423.8|11431.6|11419.6|1
1737733170000|2025-01-24 15:39:30|11432.3|11420.3|11430.2|11422.2|11432.5|11422.2|11430.2|11420.3|0
1737733180000|2025-01-24 15:39:40|11432.1|11424.1|11433.1|11427.1|11435.7|11427.1|11432.1|11423|1
1737733190000|2025-01-24 15:39:50|11436.9|11424.9|11437|11429|11438.1|11429|11436.9|11424.9|0
1737733200000|2025-01-24 15:40:00|11436.3|11428.3|11437.3|11429.3|11437.3|11429.3|11436.3|11428.3|0
1737733210000|2025-01-24 15:40:10|11437.7|11429.7|11437.2|11429.2|11437.7|11429.7|11437.2|11429.2|0
1737733220000|2025-01-24 15:40:20|11438.5|11426.5|11444.7|11432.7|11448.5|11436.5|11438.5|11426.5|6
1737733230000|2025-01-24 15:40:30|11444.5|11432.5|11444.5|11432.5|11444.5|11432.5|11444.5|11432.5|0
1737733240000|2025-01-24 15:40:40|11445.9|11433.9|11439.3|11427.3|11446|11434|11439.3|11427.3|1
1737733250000|2025-01-24 15:40:50|11438|11426|11436.6|11424.6|11438|11426|11436.6|11424.6|1
1737733260000|2025-01-24 15:41:00|11437.4|11425.4|11437.3|11425.3|11437.8|11425.8|11437.3|11425.3|0
1737733270000|2025-01-24 15:41:10|11437.4|11425.4|11437.5|11425.5|11437.5|11425.5|11437.4|11425.4|3
1737733280000|2025-01-24 15:41:20|11437|11425|11436.7|11424.7|11437|11425|11436.7|11424.7|0
1737733290000|2025-01-24 15:41:30|11435.5|11423.5|11430.4|11418.4|11436.7|11424.7|11429.4|11417.4|1
1737733300000|2025-01-24 15:41:40|11430.8|11418.8|11426.7|11414.7|11433.3|11421.3|11425.2|11413.2|3
1737733310000|2025-01-24 15:41:50|11426.8|11414.8|11426.7|11414.7|11426.8|11414.8|11426.7|11414.7|0
1737733320000|2025-01-24 15:42:00|11426.8|11414.8|11421.8|11409.8|11426.8|11414.8|11420.8|11408.8|1
1737733330000|2025-01-24 15:42:10|11421.9|11409.9|11422.3|11414.3|11422.3|11414.3|11420.7|11409.9|1
1737733340000|2025-01-24 15:42:20|11425.7|11413.7|11426.7|11414.7|11426.8|11414.8|11423|11411|1
1737733350000|2025-01-24 15:42:30|11426.4|11414.4|11426|11414|11426.4|11414.4|11426|11414|0
1737733360000|2025-01-24 15:42:40|11426.3|11414.3|11426.3|11414.3|11426.3|11414.3|11426.3|11414.3|0
1737733370000|2025-01-24 15:42:50|11424.1|11412.1|11429.9|11417.9|11429.9|11417.9|11424.1|11412.1|0
1737733380000|2025-01-24 15:43:00|11428|11420|11430.3|11418.3|11430.3|11420|11428|11417.8|0
1737733390000|2025-01-24 15:43:10|11429.9|11417.9|11440.4|11428.4|11442.4|11433.1|11429.9|11417.9|4
1737733400000|2025-01-24 15:43:20|11441.1|11429.1|11440.4|11428.4|11441.4|11429.4|11440.4|11428.4|0
1737733410000|2025-01-24 15:43:30|11439.6|11427.6|11440.1|11428.1|11440.1|11428.1|11439.6|11427.6|2
1737733420000|2025-01-24 15:43:40|11440|11428|11444.3|11432.3|11446.2|11434.2|11439.2|11427.2|7
1737733440000|2025-01-24 15:44:00|11441.7|11429.7|11444.5|11432.5|11444.5|11432.5|11441.7|11429.7|0
1737733450000|2025-01-24 15:44:10|11444.2|11432.2|11438.7|11426.7|11444.2|11432.2|11438.7|11426.7|0
1737733460000|2025-01-24 15:44:20|11437.4|11425.4|11437.7|11425.7|11438.3|11426.3|11433.6|11421.6|0
1737733470000|2025-01-24 15:44:30|11437.9|11425.9|11438.6|11426.6|11438.6|11426.6|11437.9|11425.9|0
1737733480000|2025-01-24 15:44:40|11436.4|11424.4|11435.1|11423.1|11437|11425|11435|11423|2
1737733490000|2025-01-24 15:44:50|11432.5|11424.5|11434.6|11422.6|11434.6|11424.5|11432.5|11422.6|0
1737733500000|2025-01-24 15:45:00|11435|11423|11435|11423|11436.1|11424.1|11435|11423|0
1737733510000|2025-01-24 15:45:10|11435.1|11423.1|11436.8|11424.8|11437.1|11425.1|11435.1|11423.1|7
1737733520000|2025-01-24 15:45:20|11436|11424|11429.4|11417.4|11436|11424|11428.6|11416.6|3
1737733530000|2025-01-24 15:45:30|11428.6|11416.6|11428.2|11416.2|11431.6|11419.6|11423.1|11411.1|12
1737733540000|2025-01-24 15:45:40|11429.2|11421.2|11423.1|11411.1|11431.1|11421.2|11422.9|11410.9|2
1737733550000|2025-01-24 15:45:50|11422.9|11410.9|11423.9|11411.9|11424.3|11412.3|11422.9|11410.9|1
1737733560000|2025-01-24 15:46:00|11424.9|11412.9|11399.4|11387.4|11424.9|11412.9|11391.7|11379.7|18
1737733570000|2025-01-24 15:46:10|11400.5|11388.5|11390.5|11378.5|11400.5|11388.5|11390.5|11378.5|3
1737733580000|2025-01-24 15:46:20|11390.6|11378.6|11391|11379|11391|11379|11390.6|11378.6|0
1737733590000|2025-01-24 15:46:30|11390.6|11378.6|11389.5|11377.5|11390.6|11378.6|11389.3|11377.3|4
1737733600000|2025-01-24 15:46:40|11389.4|11377.4|11396.3|11384.3|11396.3|11384.3|11389.3|11377.3|1
1737733610000|2025-01-24 15:46:50|11396.5|11384.5|11392.3|11380.3|11396.5|11384.5|11392.3|11380.3|1
1737733620000|2025-01-24 15:47:00|11392.5|11380.5|11392.5|11380.5|11392.5|11380.5|11392.5|11380.5|0
1737733630000|2025-01-24 15:47:10|11393.3|11381.3|11393.3|11381.3|11393.3|11381.3|11393.3|11381.3|0
1737733640000|2025-01-24 15:47:20|11393.5|11381.5|11393.9|11381.9|11393.9|11381.9|11393.5|11381.5|0
1737733650000|2025-01-24 15:47:30|11395.3|11383.3|11415.8|11403.8|11417.3|11405.3|11395.3|11383.3|5
1737733660000|2025-01-24 15:47:40|11415.1|11403.1|11425.5|11413.5|11425.5|11413.5|11414|11402|8
1737733670000|2025-01-24 15:47:50|11425.3|11413.3|11425.6|11413.6|11427.3|11415.3|11425|11413|0
1737733680000|2025-01-24 15:48:00|11425.9|11413.9|11426.2|11414.2|11427.1|11415.1|11425.9|11413.9|0
1737733690000|2025-01-24 15:48:10|11426.3|11414.3|11426.2|11414.2|11426.3|11414.3|11425.9|11413.9|0
1737733700000|2025-01-24 15:48:20|11426.3|11414.3|11425.3|11413.3|11426.3|11414.3|11425.3|11413.3|0
1737733710000|2025-01-24 15:48:30|11425.9|11413.9|11425.9|11413.9|11426.4|11414.4|11425.8|11413.8|0
1737733720000|2025-01-24 15:48:40|11425.7|11413.7|11424.8|11412.8|11425.8|11413.8|11424.8|11412.8|2
1737733730000|2025-01-24 15:48:50|11424.7|11412.7|11426.2|11414.2|11426.2|11414.2|11421.3|11409.3|2
1737733740000|2025-01-24 15:49:00|11425.7|11413.7|11419.2|11407.2|11426.2|11414.2|11419.2|11407.2|0
1737733750000|2025-01-24 15:49:10|11420.3|11408.3|11418.9|11406.9|11421.4|11409.4|11417.9|11405.9|0
1737733770000|2025-01-24 15:49:30|11418.5|11406.5|11418.5|11406.5|11418.5|11406.5|11418.5|11406.5|0
1737733780000|2025-01-24 15:49:40|11418.9|11406.9|11420.5|11408.5|11420.5|11408.5|11418.9|11406.9|0
1737733790000|2025-01-24 15:49:50|11420.4|11408.4|11421.3|11409.3|11421.7|11409.7|11420.3|11408.3|0
1737733800000|2025-01-24 15:50:00|11421.7|11409.7|11422|11410|11422|11410|11419.8|11407.8|0
1737733810000|2025-01-24 15:50:10|11422.4|11410.4|11422.4|11410.4|11422.4|11410.4|11422.4|11410.4|0
1737733820000|2025-01-24 15:50:20|11422.3|11410.3|11422.3|11410.3|11422.3|11410.3|11421.4|11409.4|3
1737733830000|2025-01-24 15:50:30|11422.1|11410.1|11415.7|11403.7|11422.1|11410.1|11415.7|11403.7|6
1737733840000|2025-01-24 15:50:40|11415.6|11403.6|11415|11403|11415.6|11403.6|11414.3|11402.3|0
1737733850000|2025-01-24 15:50:50|11415.2|11403.2|11414.8|11402.8|11415.2|11403.2|11414.8|11402.8|0
1737733870000|2025-01-24 15:51:10|11414|11402|11414|11402|11414|11402|11414|11402|0
1737733880000|2025-01-24 15:51:20|11414.3|11402.3|11413.1|11401.1|11414.3|11402.3|11413.1|11401.1|1
1737733890000|2025-01-24 15:51:30|11411.6|11403.6|11413.5|11401.5|11413.5|11403.6|11411.6|11401.5|0
1737733900000|2025-01-24 15:51:40|11413.1|11401.1|11413.1|11401.1|11413.1|11401.1|11413.1|11401.1|0
1737733910000|2025-01-24 15:51:50|11411.2|11403.2|11417.7|11405.7|11417.7|11405.7|11411.2|11400.6|3
1737733920000|2025-01-24 15:52:00|11415.8|11409.8|11417.1|11405.1|11417.2|11409.8|11415.8|11405.1|1
1737733930000|2025-01-24 15:52:10|11416.8|11404.8|11413.3|11401.3|11416.8|11404.8|11410.4|11398.4|3
1737733940000|2025-01-24 15:52:20|11411.4|11399.4|11409.5|11397.5|11411.4|11399.4|11405.8|11393.8|5
1737733950000|2025-01-24 15:52:30|11408|11400|11408|11400|11409.9|11400|11408|11397.9|0
1737733960000|2025-01-24 15:52:40|11408.4|11400.4|11417.9|11405.9|11418|11406|11408.4|11400.4|6
1737733970000|2025-01-24 15:52:50|11418.1|11406.1|11417.3|11411.3|11418.5|11411.3|11417.3|11406.1|0
1737733980000|2025-01-24 15:53:00|11418.5|11412.5|11425.7|11413.7|11425.7|11413.7|11418.5|11410.8|2
1737733990000|2025-01-24 15:53:10|11426.5|11414.5|11426.5|11414.5|11426.5|11414.5|11426.5|11414.5|0
1737734010000|2025-01-24 15:53:30|11426.4|11414.4|11420.4|11408.4|11426.4|11414.4|11418.2|11406.2|2
1737734020000|2025-01-24 15:53:40|11420.9|11408.9|11418.8|11406.8|11420.9|11408.9|11417.4|11405.4|0
1737734030000|2025-01-24 15:53:50|11418.6|11406.6|11416.3|11408.3|11418.6|11408.3|11416.3|11406.2|0
1737734040000|2025-01-24 15:54:00|11419.1|11407.1|11413.2|11401.2|11419.2|11407.2|11413.1|11401.1|0
1737734050000|2025-01-24 15:54:10|11413.7|11401.7|11391.3|11379.3|11414.8|11402.8|11391.3|11379.3|15
1737734060000|2025-01-24 15:54:20|11390.8|11378.8|11376.6|11364.6|11390.8|11380.3|11374.7|11362.7|11
1737734070000|2025-01-24 15:54:30|11375.6|11363.6|11374.3|11362.3|11375.6|11363.6|11372.8|11360.8|7
1737734080000|2025-01-24 15:54:40|11373.8|11361.8|11367.7|11361.7|11373.8|11361.8|11367.7|11360.1|0
1737734090000|2025-01-24 15:54:50|11371.1|11359.1|11372.7|11360.7|11372.7|11361.8|11366.6|11359.1|9
1737734100000|2025-01-24 15:55:00|11373.4|11361.4|11379.2|11367.2|11381.7|11369.7|11373.2|11361.4|2
1737734110000|2025-01-24 15:55:10|11378.2|11366.2|11376.6|11364.6|11378.2|11366.2|11376.6|11364.6|0
1737734120000|2025-01-24 15:55:20|11376.5|11364.5|11381.5|11369.5|11381.5|11369.5|11374.3|11362.3|0
1737734130000|2025-01-24 15:55:30|11382.1|11370.1|11378|11366|11382.3|11370.3|11378|11366|0
1737734140000|2025-01-24 15:55:40|11379.2|11367.2|11382.4|11370.4|11382.5|11370.5|11379.2|11367.2|1
1737734150000|2025-01-24 15:55:50|11382.1|11370.1|11381.6|11369.6|11382.5|11370.5|11381.6|11369.6|0
1737734160000|2025-01-24 15:56:00|11381.8|11369.8|11378|11366|11381.8|11369.8|11377.4|11365.4|1
1737734170000|2025-01-24 15:56:10|11378.1|11366.1|11375.9|11363.9|11378.1|11366.1|11375.9|11363.9|2
1737734180000|2025-01-24 15:56:20|11376.1|11364.1|11375.9|11363.9|11376.5|11364.5|11375.9|11363.9|0
1737734190000|2025-01-24 15:56:30|11375.8|11363.8|11370.2|11358.2|11375.8|11363.8|11366.1|11355.7|2
1737734200000|2025-01-24 15:56:40|11370.4|11358.4|11370.7|11358.7|11371.5|11359.5|11370.4|11358.4|4
1737734210000|2025-01-24 15:56:50|11371|11359|11369.7|11357.7|11371|11359|11369.7|11357.7|1
1737734220000|2025-01-24 15:57:00|11368.9|11356.9|11366.5|11358.5|11369.5|11359.5|11364|11356.9|3
1737734230000|2025-01-24 15:57:10|11366.2|11358.2|11372.1|11360.1|11372.1|11360.1|11366.2|11357.5|1
1737734240000|2025-01-24 15:57:20|11372.3|11360.3|11377.9|11365.9|11377.9|11365.9|11371.9|11359.9|1
1737734250000|2025-01-24 15:57:30|11377.1|11365.1|11375.8|11363.8|11377.1|11365.1|11375|11363|0
1737734260000|2025-01-24 15:57:40|11375.7|11363.7|11376.3|11364.3|11376.3|11364.3|11375.7|11363.7|0
1737734270000|2025-01-24 15:57:50|11376.4|11364.4|11378.2|11366.2|11378.4|11366.4|11376.4|11364.4|0
1737734280000|2025-01-24 15:58:00|11380|11368|11375.8|11363.8|11380.2|11368.2|11374.6|11362.6|2
1737734290000|2025-01-24 15:58:10|11374.1|11362.1|11374.1|11362.1|11374.1|11362.1|11374.1|11362.1|0
1737734300000|2025-01-24 15:58:20|11373.6|11361.6|11373.6|11361.6|11373.6|11361.6|11373.6|11361.6|0
1737734310000|2025-01-24 15:58:30|11373.3|11361.3|11371.4|11359.4|11373.3|11361.3|11371.4|11359.4|1
1737734320000|2025-01-24 15:58:40|11369.6|11361.6|11368.6|11360.6|11371.5|11361.6|11368.6|11359.5|1
1737734330000|2025-01-24 15:58:50|11381.9|11369.9|11381.3|11369.3|11381.9|11369.9|11380.7|11368.7|11
1737734340000|2025-01-24 15:59:00|11381|11369|11378.8|11366.8|11381|11369|11378|11366|0
1737734350000|2025-01-24 15:59:10|11384.6|11372.6|11389.5|11377.5|11389.5|11377.5|11379.4|11367.4|3
1737734360000|2025-01-24 15:59:20|11389.4|11377.4|11394.9|11382.9|11396.9|11384.9|11389.4|11377.4|1
1737734370000|2025-01-24 15:59:30|11396|11384|11395.9|11383.9|11396.5|11384.5|11395.9|11383.9|0
1737734380000|2025-01-24 15:59:40|11396.1|11384.1|11397.1|11385.1|11397.1|11385.1|11396.1|11384.1|0
1737734390000|2025-01-24 15:59:50|11404.5|11392.5|11395.1|11383.1|11404.5|11392.5|11393|11381|3
1737734400000|2025-01-24 16:00:00|11394.8|11382.8|11383.8|11371.8|11394.8|11382.8|11383.8|11371.8|1
1737734410000|2025-01-24 16:00:10|11382.6|11370.6|11381.7|11369.7|11383|11371|11379|11367|3
1737734420000|2025-01-24 16:00:20|11381.9|11369.9|11378.4|11372.4|11382.5|11372.4|11378.4|11369.9|0
1737734430000|2025-01-24 16:00:30|11378.5|11372.5|11378|11370|11379.7|11372.5|11378|11367.7|4
1737734440000|2025-01-24 16:00:40|11379.6|11371.6|11388.6|11376.6|11389.4|11377.4|11379.3|11371.3|4
1737734450000|2025-01-24 16:00:50|11390.5|11378.5|11390.5|11378.5|11390.8|11378.8|11390.5|11378.5|0
1737734460000|2025-01-24 16:01:00|11391.1|11379.1|11400.5|11388.5|11400.5|11388.5|11391.1|11379.1|1
1737734470000|2025-01-24 16:01:10|11399.8|11387.8|11392.5|11380.5|11399.8|11387.8|11392.3|11380.3|1
1737734480000|2025-01-24 16:01:20|11393.3|11381.3|11396.4|11384.4|11396.4|11384.4|11393.3|11381.3|4
1737734490000|2025-01-24 16:01:30|11398.4|11386.4|11403.2|11391.2|11406.6|11395.3|11398.4|11386.4|9
1737734500000|2025-01-24 16:01:40|11401.1|11393.1|11404.5|11392.5|11406.9|11394.9|11391|11379|13
1737734510000|2025-01-24 16:01:50|11406.3|11394.3|11402.9|11390.9|11406.3|11394.3|11402.5|11390.5|1
1737734520000|2025-01-24 16:02:00|11403.3|11391.3|11403|11391|11403.3|11391.3|11397.9|11385.9|2
1737734530000|2025-01-24 16:02:10|11403.7|11391.7|11410|11398|11410.5|11398.5|11403.7|11391.7|20
1737734540000|2025-01-24 16:02:20|11413.4|11401.4|11414.7|11402.7|11414.8|11402.8|11413.4|11401.4|6
1737734550000|2025-01-24 16:02:30|11411.7|11399.7|11413.7|11401.7|11413.7|11402.8|11410.8|11398.8|1
1737734560000|2025-01-24 16:02:40|11411.9|11403.9|11425|11413|11425|11413|11411.4|11403.9|2
1737734570000|2025-01-24 16:02:50|11424.8|11412.8|11424.3|11412.3|11425.9|11413.9|11424.3|11412.3|2
1737734580000|2025-01-24 16:03:00|11423.2|11411.2|11423.5|11411.5|11423.5|11411.5|11423.2|11411.2|0
1737734590000|2025-01-24 16:03:10|11424|11412|11424.7|11412.7|11424.7|11412.7|11424|11412|1
1737734600000|2025-01-24 16:03:20|11419.7|11407.7|11418.6|11406.6|11420.8|11408.8|11418.1|11406.1|5
1737734610000|2025-01-24 16:03:30|11417.7|11405.7|11417.7|11405.7|11417.7|11407.9|11413.4|11405|3
1737734620000|2025-01-24 16:03:40|11418.9|11406.9|11420.2|11408.2|11421.3|11409.5|11417.5|11406.9|0
1737734630000|2025-01-24 16:03:50|11419.7|11407.7|11437.8|11425.8|11439|11427|11418.3|11406.3|10
1737734640000|2025-01-24 16:04:00|11437.9|11425.9|11438|11426|11439.6|11427.6|11437.9|11425.9|4
1737734650000|2025-01-24 16:04:10|11438.9|11426.9|11431.9|11419.9|11438.9|11429.1|11431.9|11419.9|4
1737734660000|2025-01-24 16:04:20|11432|11420|11429.8|11417.8|11432|11420|11429.7|11417.7|0
1737734670000|2025-01-24 16:04:30|11429.4|11417.4|11423.5|11411.5|11429.4|11417.4|11422.8|11410.8|5
1737734680000|2025-01-24 16:04:40|11423.2|11411.2|11423.7|11411.7|11423.7|11411.7|11422.8|11410.8|1
1737734690000|2025-01-24 16:04:50|11430.8|11418.8|11434.8|11422.8|11434.8|11422.8|11429.7|11417.7|1
1737734700000|2025-01-24 16:05:00|11431.3|11419.3|11434.1|11422.1|11435.5|11423.5|11430|11418.7|3
1737734710000|2025-01-24 16:05:10|11435.7|11423.7|11434.2|11422.2|11435.7|11423.7|11434.2|11422.2|0
1737734720000|2025-01-24 16:05:20|11433.8|11421.8|11427.7|11415.7|11433.8|11421.8|11427.7|11415.7|1
1737734730000|2025-01-24 16:05:30|11427.2|11415.2|11427.5|11415.5|11427.5|11415.5|11426.5|11414.5|3
1737734740000|2025-01-24 16:05:40|11428|11416|11430.3|11418.3|11430.9|11418.9|11428|11416|0
1737734750000|2025-01-24 16:05:50|11429.9|11417.9|11429.7|11417.7|11430.2|11418.2|11429.7|11417.7|0
1737734760000|2025-01-24 16:06:00|11428.9|11416.9|11426.2|11414.2|11428.9|11416.9|11426.2|11414.2|3
1737734770000|2025-01-24 16:06:10|11426.6|11414.6|11431.8|11419.8|11431.8|11420.6|11426|11414.1|5
1737734780000|2025-01-24 16:06:20|11431.9|11419.9|11432.3|11420.3|11432.3|11420.3|11431.9|11419.9|0
1737734790000|2025-01-24 16:06:30|11432.8|11420.8|11437.8|11429.8|11439.7|11429.8|11432.8|11420.8|1
1737734800000|2025-01-24 16:06:40|11438.2|11430.2|11441.5|11429.5|11441.6|11430.2|11438.2|11429|1
1737734810000|2025-01-24 16:06:50|11441.6|11429.6|11431.9|11419.9|11441.7|11429.7|11431.9|11419.9|2
1737734820000|2025-01-24 16:07:00|11430.6|11418.6|11430|11418|11430.6|11418.6|11429.1|11417.1|2
1737734830000|2025-01-24 16:07:10|11431.4|11419.4|11431.4|11419.4|11431.4|11419.4|11431.4|11419.4|0
1737734840000|2025-01-24 16:07:20|11432.7|11420.7|11430.4|11418.4|11432.7|11420.7|11430.3|11418.3|1
1737734850000|2025-01-24 16:07:30|11430.3|11418.3|11430.3|11418.3|11430.3|11418.3|11429.2|11417.2|3
1737734860000|2025-01-24 16:07:40|11433.3|11421.3|11433.4|11421.4|11433.4|11421.4|11432.8|11420.8|0
1737734880000|2025-01-24 16:08:00|11433.8|11421.8|11434.8|11422.8|11434.8|11422.8|11433.8|11421.8|0
1737734900000|2025-01-24 16:08:20|11435.3|11423.3|11439.8|11427.8|11439.8|11427.8|11435.3|11423.3|3
1737734910000|2025-01-24 16:08:30|11439|11427|11437.4|11425.4|11439|11427|11430.9|11420.4|4
1737734920000|2025-01-24 16:08:40|11437.3|11425.3|11441.5|11429.5|11441.5|11429.5|11437.3|11425.3|1
1737734930000|2025-01-24 16:08:50|11441.1|11429.1|11437.3|11425.3|11441.1|11429.1|11437.3|11425.3|1
1737734940000|2025-01-24 16:09:00|11438.8|11426.8|11445.7|11433.7|11445.7|11433.7|11438.8|11426.8|5
1737734950000|2025-01-24 16:09:10|11444.9|11432.9|11445.4|11433.4|11445.4|11433.4|11444.4|11432.4|1
1737734960000|2025-01-24 16:09:20|11445.2|11433.2|11441.4|11429.4|11445.2|11433.2|11441.4|11429.4|1
1737734970000|2025-01-24 16:09:30|11441|11429|11437.8|11425.8|11441|11429|11437.7|11425.7|3
1737734980000|2025-01-24 16:09:40|11438.3|11426.3|11439.3|11427.3|11439.3|11427.3|11438.3|11426.3|3
1737734990000|2025-01-24 16:09:50|11436.3|11424.3|11437.8|11425.8|11437.8|11425.8|11435.4|11423.4|1
1737735000000|2025-01-24 16:10:00|11437.6|11425.6|11440.8|11428.8|11440.8|11428.8|11435.8|11423.8|9
1737735010000|2025-01-24 16:10:10|11438.9|11430.9|11442.8|11430.8|11443|11431.7|11438.9|11429|8
1737735020000|2025-01-24 16:10:20|11442.1|11430.1|11444.9|11432.9|11447|11435|11442.1|11430.1|27
1737735030000|2025-01-24 16:10:30|11443.8|11431.8|11442.9|11430.9|11444|11432|11442.7|11430.7|1
1737735040000|2025-01-24 16:10:40|11443.1|11431.1|11443.1|11431.1|11443.3|11431.3|11443.1|11431.1|2
1737735050000|2025-01-24 16:10:50|11443.2|11431.2|11444.9|11432.9|11444.9|11432.9|11443.2|11431.2|0
1737735070000|2025-01-24 16:11:10|11444.5|11432.5|11444.4|11432.4|11444.5|11432.5|11444.4|11432.4|0
1737735080000|2025-01-24 16:11:20|11442.8|11430.8|11431.2|11419.2|11442.8|11430.8|11431.2|11419.2|5
1737735090000|2025-01-24 16:11:30|11429.2|11417.2|11428.5|11416.5|11429.3|11417.3|11428.3|11416.3|4
1737735100000|2025-01-24 16:11:40|11429.2|11417.2|11433.2|11421.2|11435.4|11423.4|11429.2|11417.2|1
1737735120000|2025-01-24 16:12:00|11431.2|11419.2|11435.9|11423.9|11436|11424|11431.2|11419.2|0
1737735130000|2025-01-24 16:12:10|11435.4|11423.4|11434.4|11422.4|11435.5|11423.5|11434.4|11422.4|2
1737735140000|2025-01-24 16:12:20|11434.5|11422.5|11434.1|11422.1|11434.5|11422.5|11434.1|11422.1|0
1737735150000|2025-01-24 16:12:30|11434.5|11422.5|11434.5|11422.5|11434.5|11422.5|11434.5|11422.5|0
1737735160000|2025-01-24 16:12:40|11434.4|11422.4|11433.8|11421.8|11435.4|11423.4|11432.5|11420.5|5
1737735170000|2025-01-24 16:12:50|11434|11422|11435.9|11423.9|11435.9|11423.9|11434|11422|1
1737735180000|2025-01-24 16:13:00|11436.6|11424.6|11446.1|11434.1|11446.1|11434.1|11434.1|11424.6|1
1737735190000|2025-01-24 16:13:10|11443.9|11431.9|11444.1|11432.1|11444.1|11432.1|11443.9|11431.9|0
1737735200000|2025-01-24 16:13:20|11445.4|11433.4|11465.1|11453.1|11470.7|11458.7|11445.4|11433.4|7
1737735210000|2025-01-24 16:13:30|11465.7|11453.7|11452.6|11440.6|11470.7|11458.7|11444.2|11432.2|13
1737735220000|2025-01-24 16:13:40|11452.5|11440.5|11450.9|11438.9|11454|11442|11450.9|11438.9|25
1737735230000|2025-01-24 16:13:50|11450|11438|11458.4|11446.4|11458.4|11446.4|11450|11438|5
1737735240000|2025-01-24 16:14:00|11459.8|11447.8|11458.9|11446.9|11459.8|11447.8|11457.4|11445.4|3
1737735260000|2025-01-24 16:14:20|11458.4|11446.4|11457.2|11445.2|11458.4|11446.4|11456.7|11444.7|1
1737735270000|2025-01-24 16:14:30|11456.8|11444.8|11456.7|11444.7|11457.9|11445.9|11456.2|11444.2|1
1737735280000|2025-01-24 16:14:40|11456.3|11444.3|11456.3|11444.3|11456.3|11444.3|11456.3|11444.3|0
1737735290000|2025-01-24 16:14:50|11456.8|11444.8|11458.5|11446.5|11458.7|11446.7|11456.8|11444.8|0
1737735300000|2025-01-24 16:15:00|11461.9|11449.9|11464|11452|11464.1|11452.1|11461|11449|8
1737735310000|2025-01-24 16:15:10|11463.5|11451.5|11465.2|11453.2|11465.2|11453.2|11460.1|11448.1|5
1737735320000|2025-01-24 16:15:20|11465.5|11453.5|11463.4|11451.4|11465.5|11453.5|11463.4|11451.4|14
1737735330000|2025-01-24 16:15:30|11463.9|11451.9|11435|11423|11463.9|11451.9|11434.6|11422.6|8
1737735340000|2025-01-24 16:15:40|11435.3|11423.3|11440.9|11428.9|11440.9|11428.9|11428.6|11416.6|8
1737735350000|2025-01-24 16:15:50|11439.5|11427.5|11443.4|11431.4|11446.8|11434.8|11439.5|11427.5|1
1737735360000|2025-01-24 16:16:00|11443.1|11431.1|11439.7|11427.7|11443.1|11431.1|11439.5|11427.5|0
1737735370000|2025-01-24 16:16:10|11439|11427|11452.1|11440.1|11453.1|11441.1|11438.6|11426.6|1
1737735380000|2025-01-24 16:16:20|11455.1|11443.1|11455.4|11443.4|11457.1|11445.1|11455.1|11443.1|0
1737735390000|2025-01-24 16:16:30|11455.5|11443.5|11455|11443|11455.5|11443.5|11455|11443|0
1737735400000|2025-01-24 16:16:40|11453.1|11441.1|11452.4|11440.4|11453.9|11441.9|11452.4|11440.4|1
1737735410000|2025-01-24 16:16:50|11452|11440|11449.5|11441.5|11452|11441.5|11449.5|11440|1
1737735420000|2025-01-24 16:17:00|11451.6|11439.6|11451.6|11439.6|11451.6|11439.6|11451.6|11439.6|0
1737735430000|2025-01-24 16:17:10|11449.1|11437.1|11449.1|11437.1|11449.1|11437.1|11449.1|11437.1|2
1737735440000|2025-01-24 16:17:20|11446.5|11434.5|11448.6|11436.6|11448.6|11436.6|11445.7|11433.7|0
1737735450000|2025-01-24 16:17:30|11449.1|11437.1|11449.8|11441.8|11449.8|11441.8|11449.1|11437.1|4
1737735460000|2025-01-24 16:17:40|11452.5|11440.5|11454|11442|11454|11442|11452.5|11440.5|2
1737735470000|2025-01-24 16:17:50|11453.6|11441.6|11445.1|11433.1|11453.6|11441.6|11445.1|11433.1|0
1737735480000|2025-01-24 16:18:00|11445.2|11433.2|11444|11432|11445.4|11433.4|11444|11432|0
1737735490000|2025-01-24 16:18:10|11444.4|11432.4|11443.4|11431.4|11444.4|11432.4|11443.4|11431.4|0
1737735500000|2025-01-24 16:18:20|11442.9|11430.9|11429.7|11421.7|11442.9|11430.9|11429.7|11419.9|1
1737735510000|2025-01-24 16:18:30|11428.6|11420.6|11431.5|11419.5|11431.5|11420.6|11428.4|11419.5|2
1737735520000|2025-01-24 16:18:40|11434.1|11422.1|11433.3|11421.3|11434.4|11422.4|11433.3|11421.3|2
1737735540000|2025-01-24 16:19:00|11432.2|11420.2|11434.6|11422.6|11435.4|11423.4|11432.2|11420.2|1
1737735550000|2025-01-24 16:19:10|11434.4|11422.4|11448.1|11436.1|11448.3|11436.3|11434.1|11422.1|2
1737735560000|2025-01-24 16:19:20|11448.9|11436.9|11452.9|11440.9|11453.3|11441.3|11448.9|11436.9|0
1737735570000|2025-01-24 16:19:30|11453.3|11441.3|11451.8|11439.8|11453.3|11441.3|11451.8|11439.8|0
1737735600000|2025-01-24 16:20:00|11452.2|11440.2|11454.2|11442.2|11456.6|11444.6|11452.2|11440.2|0
1737735610000|2025-01-24 16:20:10|11453.5|11441.5|11455.9|11443.9|11455.9|11443.9|11453.5|11441.5|4
1737735620000|2025-01-24 16:20:20|11456.9|11444.9|11458.2|11446.2|11458.2|11446.2|11456.9|11444.9|0
1737735630000|2025-01-24 16:20:30|11458.6|11446.6|11460.5|11448.5|11460.5|11448.5|11452.1|11440.1|2
1737735640000|2025-01-24 16:20:40|11461.2|11449.2|11464.3|11452.3|11466.4|11454.4|11461.2|11449.2|0
1737735650000|2025-01-24 16:20:50|11463.5|11451.5|11466|11454|11466|11454|11463.5|11451.5|0
1737735660000|2025-01-24 16:21:00|11466.4|11454.4|11456.3|11444.3|11466.4|11457.5|11456.3|11444.3|10
1737735670000|2025-01-24 16:21:10|11455.8|11443.8|11455.8|11443.8|11455.8|11443.8|11455.8|11443.8|0
1737735680000|2025-01-24 16:21:20|11455.4|11443.4|11452.8|11440.8|11455.4|11443.4|11452.8|11440.8|0
1737735690000|2025-01-24 16:21:30|11452.3|11440.3|11452.4|11440.4|11452.5|11440.5|11452.2|11440.2|0
1737735700000|2025-01-24 16:21:40|11452.5|11440.5|11461|11449|11461|11449|11452.1|11440.5|1
1737735710000|2025-01-24 16:21:50|11462.5|11450.5|11461.6|11449.6|11462.5|11450.5|11461.2|11449.2|2
1737735720000|2025-01-24 16:22:00|11460.8|11448.8|11457.9|11445.9|11460.8|11448.8|11456.6|11444.6|0
1737735730000|2025-01-24 16:22:10|11458.9|11446.9|11458.9|11446.9|11458.9|11446.9|11458.9|11446.9|0
1737735750000|2025-01-24 16:22:30|11459.2|11447.2|11465.5|11453.5|11466.5|11454.5|11459.2|11447.2|4
1737735760000|2025-01-24 16:22:40|11465.4|11453.4|11467|11455|11467.1|11455.1|11465|11453|0
1737735770000|2025-01-24 16:22:50|11466.7|11454.7|11467.6|11455.6|11467.6|11455.6|11466.7|11454.7|0
1737735780000|2025-01-24 16:23:00|11468|11456|11468.4|11456.4|11468.5|11456.5|11468|11456|0
1737735790000|2025-01-24 16:23:10|11473.7|11461.7|11476.6|11464.6|11476.9|11464.9|11473.7|11461.7|1
1737735810000|2025-01-24 16:23:30|11476|11464|11475.8|11463.8|11476|11464|11475.4|11463.4|5
1737735820000|2025-01-24 16:23:40|11475.9|11463.9|11481.3|11469.3|11481.3|11469.3|11475.9|11463.9|0
1737735830000|2025-01-24 16:23:50|11481.1|11469.1|11481|11469|11481.1|11469.1|11480.6|11468.6|0
1737735840000|2025-01-24 16:24:00|11474.4|11462.4|11474.2|11462.2|11475.9|11468.2|11472.3|11462.1|9
1737735850000|2025-01-24 16:24:10|11474.5|11462.5|11474.8|11462.8|11481.5|11469.5|11474.5|11462.5|16
1737735860000|2025-01-24 16:24:20|11476.4|11464.4|11491.8|11479.8|11491.8|11479.8|11476.3|11464.3|1
1737735870000|2025-01-24 16:24:30|11492.6|11480.6|11501.1|11489.1|11501.3|11489.3|11492.1|11480.1|3
1737735880000|2025-01-24 16:24:40|11501.6|11489.6|11496.2|11484.2|11502.1|11490.1|11491.8|11479.8|1
1737735890000|2025-01-24 16:24:50|11495.8|11483.8|11501.8|11489.8|11501.8|11489.8|11495.8|11483.8|2
1737735900000|2025-01-24 16:25:00|11501.7|11489.7|11506.8|11494.8|11509.7|11497.7|11501.7|11489.7|0
1737735910000|2025-01-24 16:25:10|11506.9|11494.9|11508.3|11496.3|11508.3|11496.3|11506.9|11494.9|1
1737735930000|2025-01-24 16:25:30|11505.4|11493.4|11522.5|11510.5|11522.5|11513.2|11505.4|11493.4|13
1737735940000|2025-01-24 16:25:40|11519.2|11507.2|11511.2|11499.2|11519.2|11507.2|11504.8|11492.8|5
1737735950000|2025-01-24 16:25:50|11508.6|11496.6|11498.8|11486.8|11508.6|11496.6|11498|11486|2
1737735960000|2025-01-24 16:26:00|11497.3|11485.3|11494.3|11482.3|11497.3|11485.3|11494|11482|0
1737735970000|2025-01-24 16:26:10|11494.2|11482.2|11489|11477|11494.6|11482.6|11488.9|11476.9|4
1737735980000|2025-01-24 16:26:20|11486.3|11474.3|11486.7|11474.7|11487.4|11475.4|11486.3|11474.3|1
1737735990000|2025-01-24 16:26:30|11481.1|11469.1|11472.7|11460.7|11481.1|11469.1|11472.7|11460.7|5
1737736000000|2025-01-24 16:26:40|11472|11460|11484.9|11472.9|11484.9|11472.9|11470|11458|5
1737736010000|2025-01-24 16:26:50|11484.6|11472.6|11484.2|11472.2|11484.6|11472.6|11484.2|11472.2|0
1737736020000|2025-01-24 16:27:00|11484.3|11472.3|11478.5|11466.5|11484.3|11472.3|11476.6|11464.6|1
1737736030000|2025-01-24 16:27:10|11477.4|11465.4|11477.4|11465.4|11477.4|11465.4|11477.4|11465.4|0
1737736040000|2025-01-24 16:27:20|11479.3|11467.3|11479.7|11467.7|11479.7|11467.7|11479.3|11467.3|2
1737736050000|2025-01-24 16:27:30|11479.3|11467.3|11488.7|11476.7|11489.8|11477.8|11479.3|11467.3|2
1737736060000|2025-01-24 16:27:40|11488.6|11476.6|11485.4|11473.4|11488.6|11476.6|11484.9|11472.9|0
1737736070000|2025-01-24 16:27:50|11485.1|11473.1|11484.7|11472.7|11485.1|11473.1|11484.7|11472.7|0
1737736080000|2025-01-24 16:28:00|11483.2|11471.2|11490.4|11478.4|11490.4|11478.4|11478.6|11466.6|1
1737736090000|2025-01-24 16:28:10|11490.9|11478.9|11492.2|11480.2|11493.4|11481.4|11490.2|11478.2|0
1737736100000|2025-01-24 16:28:20|11491.7|11479.7|11492.1|11480.1|11495.4|11483.4|11491.7|11479.7|1
1737736120000|2025-01-24 16:28:40|11491|11479|11491.2|11479.2|11491.3|11479.3|11491|11479|0
1737736130000|2025-01-24 16:28:50|11490.6|11478.6|11488.7|11476.7|11490.6|11478.6|11488.4|11476.4|14
1737736140000|2025-01-24 16:29:00|11489.4|11477.4|11489.5|11477.5|11489.5|11477.5|11489.4|11477.4|0
1737736150000|2025-01-24 16:29:10|11489|11477|11495.2|11483.2|11495.2|11483.2|11489|11477|0
1737736160000|2025-01-24 16:29:20|11495.5|11483.5|11495.6|11483.6|11495.6|11483.6|11495.5|11483.5|0
1737736170000|2025-01-24 16:29:30|11495.5|11483.5|11493.4|11481.4|11495.5|11483.5|11493.4|11481.4|1
1737736180000|2025-01-24 16:29:40|11493.3|11481.3|11493.3|11481.3|11493.3|11481.3|11493.3|11481.3|0
1737736190000|2025-01-24 16:29:50|11497.6|11485.6|11500.7|11488.7|11500.7|11488.7|11497.6|11485.6|2
1737736200000|2025-01-24 16:30:00|11501|11489|11503|11491|11503|11491|11501|11489|0
1737736210000|2025-01-24 16:30:10|11503.1|11491.1|11503.1|11491.1|11503.1|11491.1|11503.1|11491.1|3
1737736220000|2025-01-24 16:30:20|11503|11491|11502.5|11490.5|11503.1|11491.1|11502.5|11490.5|0
1737736240000|2025-01-24 16:30:40|11507.3|11495.3|11508.3|11496.3|11509|11497|11507.3|11495.3|1
1737736250000|2025-01-24 16:30:50|11507.5|11495.5|11507.5|11495.5|11507.5|11495.5|11507.5|11495.5|0
1737736260000|2025-01-24 16:31:00|11507.1|11495.1|11510.3|11498.3|11510.6|11498.6|11507.1|11495.1|0
1737736270000|2025-01-24 16:31:10|11511.7|11499.7|11511.8|11499.8|11511.8|11499.8|11511.7|11499.7|0
1737736280000|2025-01-24 16:31:20|11513.5|11501.5|11499.8|11487.8|11513.6|11501.6|11493.7|11481.7|2
1737736290000|2025-01-24 16:31:30|11499.4|11487.4|11501.4|11489.4|11501.4|11489.4|11499.4|11487.4|2
1737736300000|2025-01-24 16:31:40|11501|11489|11501|11489|11501|11489|11501|11489|0
1737736310000|2025-01-24 16:31:50|11498.4|11486.4|11499.2|11487.2|11499.2|11487.2|11492.8|11480.8|8
1737736320000|2025-01-24 16:32:00|11498.4|11486.4|11498.4|11486.4|11498.4|11486.4|11498.4|11486.4|0
1737736330000|2025-01-24 16:32:10|11498.6|11486.6|11493.5|11481.5|11498.6|11486.6|11493.5|11481.5|0
1737736340000|2025-01-24 16:32:20|11492.4|11480.4|11481.8|11469.8|11493.4|11481.4|11476.1|11464.1|14
1737736350000|2025-01-24 16:32:30|11481|11469|11483.4|11471.4|11483.4|11471.4|11479.2|11467.2|2
1737736370000|2025-01-24 16:32:50|11483.9|11471.9|11483.9|11471.9|11483.9|11471.9|11483.9|11471.9|0
1737736380000|2025-01-24 16:33:00|11487.8|11475.8|11494.2|11482.2|11495.6|11483.6|11487.8|11475.8|2
1737736390000|2025-01-24 16:33:10|11497.9|11485.9|11498|11486|11498.1|11486.1|11497.9|11485.9|9
1737736400000|2025-01-24 16:33:20|11498.2|11486.2|11503.4|11491.4|11503.4|11491.4|11497.3|11485.3|5
1737736410000|2025-01-24 16:33:30|11503.7|11491.7|11503.8|11491.8|11504.6|11492.6|11503.3|11491.3|0
1737736420000|2025-01-24 16:33:40|11506.6|11494.6|11506.9|11494.9|11506.9|11494.9|11506.6|11494.6|0
1737736430000|2025-01-24 16:33:50|11499.5|11487.5|11498.3|11486.3|11499.7|11487.7|11498|11486|3
1737736440000|2025-01-24 16:34:00|11498|11486|11498.4|11486.4|11498.4|11486.4|11496.5|11484.5|10
1737736450000|2025-01-24 16:34:10|11498.1|11486.1|11495.7|11483.7|11504.3|11492.3|11495.2|11483.2|3
1737736460000|2025-01-24 16:34:20|11495.2|11483.2|11494.6|11482.6|11495.2|11483.2|11494.4|11482.4|0
1737736470000|2025-01-24 16:34:30|11495.4|11483.4|11495.4|11483.4|11495.4|11483.4|11495.4|11483.4|0
1737736480000|2025-01-24 16:34:40|11495|11483|11495|11483|11495|11483|11495|11483|0
1737736490000|2025-01-24 16:34:50|11496|11484|11497.5|11485.5|11497.5|11485.5|11496|11484|0
1737736500000|2025-01-24 16:35:00|11496.3|11484.3|11509.9|11497.9|11511.6|11499.6|11496.3|11484.3|4
1737736510000|2025-01-24 16:35:10|11510.7|11498.7|11510.6|11498.6|11510.7|11498.7|11510.6|11498.6|0
1737736520000|2025-01-24 16:35:20|11510|11498|11509.8|11497.8|11510|11498|11509.8|11497.8|0
1737736530000|2025-01-24 16:35:30|11509.5|11497.5|11514.7|11502.7|11514.7|11505.2|11509.5|11497.5|1
1737736540000|2025-01-24 16:35:40|11513.2|11505.2|11527.3|11515.3|11527.5|11515.5|11513.2|11505.2|1
1737736550000|2025-01-24 16:35:50|11527.8|11515.8|11523.5|11511.5|11529.3|11517.3|11523.5|11511.5|0
1737736560000|2025-01-24 16:36:00|11524.6|11512.6|11524.4|11512.4|11524.6|11512.6|11524.4|11512.4|0
1737736570000|2025-01-24 16:36:10|11524.5|11512.5|11525.3|11513.3|11525.3|11513.3|11524.5|11512.5|2
1737736580000|2025-01-24 16:36:20|11524.6|11512.6|11520.4|11508.4|11525.7|11513.7|11520.4|11508.4|2
1737736590000|2025-01-24 16:36:30|11520.2|11508.2|11511.2|11499.2|11520.2|11508.2|11511.2|11499.2|0
1737736610000|2025-01-24 16:36:50|11511.8|11499.8|11510.8|11498.8|11511.8|11499.8|11510.8|11498.8|1
1737736620000|2025-01-24 16:37:00|11510.6|11498.6|11501.1|11489.1|11510.7|11498.7|11501.1|11489.1|2
1737736630000|2025-01-24 16:37:10|11500.7|11488.7|11492.8|11480.8|11500.7|11488.7|11492.8|11480.8|1
1737736640000|2025-01-24 16:37:20|11492.7|11480.7|11491.1|11479.1|11492.7|11480.7|11491.1|11479.1|0
1737736650000|2025-01-24 16:37:30|11492.8|11480.8|11494.5|11482.5|11496.1|11484.1|11492.8|11480.8|2
1737736660000|2025-01-24 16:37:40|11492.5|11480.5|11499.5|11487.5|11499.5|11487.5|11492.5|11480.5|3
1737736670000|2025-01-24 16:37:50|11498.5|11486.5|11496.5|11484.5|11498.5|11486.5|11496.5|11484.5|0
1737736680000|2025-01-24 16:38:00|11497.1|11485.1|11497.6|11485.6|11497.6|11485.6|11497|11485|0
1737736690000|2025-01-24 16:38:10|11498.6|11486.6|11507.5|11495.5|11508.7|11496.7|11498.6|11486.6|1
1737736700000|2025-01-24 16:38:20|11505|11493|11504|11492|11505|11493|11502.3|11490.3|2
1737736710000|2025-01-24 16:38:30|11504.4|11492.4|11506.8|11494.8|11507.7|11495.7|11504.4|11492.4|0
1737736720000|2025-01-24 16:38:40|11507.2|11495.2|11509.3|11497.3|11509.8|11497.8|11507.2|11495.2|0
1737736730000|2025-01-24 16:38:50|11509.1|11497.1|11511.1|11499.1|11511.5|11499.5|11509.1|11497.1|0
1737736740000|2025-01-24 16:39:00|11511|11499|11508.9|11496.9|11511|11499|11508.7|11496.7|1
1737736760000|2025-01-24 16:39:20|11508.1|11496.1|11507.4|11495.4|11508.1|11496.1|11507.2|11495.2|1
1737736770000|2025-01-24 16:39:30|11507.2|11495.2|11508.5|11496.5|11508.5|11496.5|11505.6|11493.6|1
1737736780000|2025-01-24 16:39:40|11508.8|11496.8|11509.8|11497.8|11511|11499|11505.7|11496.2|6
1737736790000|2025-01-24 16:39:50|11510.8|11498.8|11511.9|11499.9|11512.1|11500.1|11510.6|11498.6|0
1737736800000|2025-01-24 16:40:00|11512.3|11500.3|11518.1|11506.1|11519.3|11507.3|11512.3|11500.3|0
1737736810000|2025-01-24 16:40:10|11517.6|11505.6|11520.1|11508.1|11520.9|11508.9|11516.7|11504.7|4
1737736820000|2025-01-24 16:40:20|11522.8|11510.8|11518.8|11510.8|11522.8|11510.8|11518.8|11508.9|0
1737736830000|2025-01-24 16:40:30|11518.4|11510.4|11521.9|11509.9|11521.9|11510.4|11517.9|11509.9|0
1737736840000|2025-01-24 16:40:40|11523.3|11511.3|11523.2|11511.2|11523.3|11511.3|11523.2|11511.2|0
1737736850000|2025-01-24 16:40:50|11522.9|11510.9|11522.9|11510.9|11522.9|11510.9|11522.9|11510.9|5
1737736860000|2025-01-24 16:41:00|11522.8|11510.8|11522.8|11510.8|11522.8|11510.8|11522.8|11510.8|1
1737736870000|2025-01-24 16:41:10|11521.9|11509.9|11510.2|11498.2|11521.9|11511.8|11509.5|11497.5|2
1737736880000|2025-01-24 16:41:20|11510.3|11498.3|11510.7|11498.7|11510.7|11498.7|11510.3|11498.3|0
1737736890000|2025-01-24 16:41:30|11510.8|11498.8|11517.1|11505.1|11517.1|11505.1|11510.7|11498.7|12
1737736900000|2025-01-24 16:41:40|11516.5|11504.5|11516.4|11504.4|11516.5|11504.5|11516.4|11504.4|0
1737736920000|2025-01-24 16:42:00|11516.3|11504.3|11512.9|11500.9|11516.3|11504.3|11512.9|11500.9|0
1737736930000|2025-01-24 16:42:10|11512.2|11500.2|11501.3|11489.3|11512.2|11500.2|11500.8|11488.8|2
1737736940000|2025-01-24 16:42:20|11501.9|11489.9|11501.9|11489.9|11501.9|11489.9|11501.9|11489.9|0
1737736950000|2025-01-24 16:42:30|11501.8|11489.8|11495.3|11483.3|11501.8|11489.8|11491.8|11479.8|1
1737736960000|2025-01-24 16:42:40|11495.5|11483.5|11496.8|11484.8|11497.5|11485.5|11495.5|11483.5|3
1737736970000|2025-01-24 16:42:50|11495.4|11483.4|11494.7|11482.7|11495.7|11483.7|11494.7|11482.7|0
1737736980000|2025-01-24 16:43:00|11498.7|11486.7|11492.6|11480.6|11498.7|11486.7|11492.6|11480.6|1
1737736990000|2025-01-24 16:43:10|11493.1|11481.1|11493.1|11481.1|11493.1|11481.1|11492.6|11480.6|0
1737737000000|2025-01-24 16:43:20|11493|11481|11493|11481|11493|11481|11493|11481|0
1737737010000|2025-01-24 16:43:30|11492.6|11480.6|11492.6|11480.6|11492.6|11480.6|11492.6|11480.6|0
1737737020000|2025-01-24 16:43:40|11489.6|11481.6|11489.6|11481.6|11489.6|11481.6|11489.6|11481.6|1
1737737040000|2025-01-24 16:44:00|11489.2|11481.2|11478.4|11466.4|11489.2|11481.2|11478.4|11466.4|7
1737737060000|2025-01-24 16:44:20|11477.9|11465.9|11481.9|11469.9|11481.9|11469.9|11475.6|11463.6|2
1737737070000|2025-01-24 16:44:30|11482.6|11470.6|11485.8|11473.8|11486.3|11474.3|11482.1|11470.1|0
1737737080000|2025-01-24 16:44:40|11485.6|11473.6|11483|11471|11485.6|11473.6|11482.6|11470.6|0
1737737090000|2025-01-24 16:44:50|11483.5|11471.5|11483.6|11471.6|11483.6|11471.6|11483.4|11471.4|0
1737737100000|2025-01-24 16:45:00|11481.9|11469.9|11493.7|11481.7|11496.6|11484.6|11481.9|11469.9|5
1737737110000|2025-01-24 16:45:10|11493.8|11481.8|11498.9|11490.9|11504.6|11492.6|11493.8|11481.8|3
1737737120000|2025-01-24 16:45:20|11498.6|11490.6|11489.8|11477.8|11499|11491|11489.4|11477.4|3
1737737130000|2025-01-24 16:45:30|11491.4|11479.4|11488.1|11476.1|11491.4|11479.4|11487.9|11475.9|3
1737737140000|2025-01-24 16:45:40|11487.8|11475.8|11480.2|11468.2|11487.8|11475.8|11480.2|11468.2|0
1737737150000|2025-01-24 16:45:50|11480.9|11468.9|11479.9|11467.9|11480.9|11468.9|11479.9|11467.9|1
1737737160000|2025-01-24 16:46:00|11477.1|11469.1|11472.7|11460.7|11477.1|11469.1|11469.4|11457.4|5
1737737170000|2025-01-24 16:46:10|11472.3|11460.3|11473.2|11461.2|11473.2|11461.2|11472.3|11460.3|1
1737737180000|2025-01-24 16:46:20|11470.8|11458.8|11466|11454|11471.8|11459.8|11466|11454|9
1737737190000|2025-01-24 16:46:30|11465.6|11453.6|11451.6|11439.6|11465.6|11453.6|11449.5|11437.5|1
1737737200000|2025-01-24 16:46:40|11448.2|11436.2|11444|11432|11451.3|11439.3|11443.8|11431.8|3
1737737210000|2025-01-24 16:46:50|11443.5|11431.5|11447.5|11435.5|11447.6|11435.6|11440.9|11428.9|1
1737737220000|2025-01-24 16:47:00|11447.6|11435.6|11460.4|11448.4|11460.4|11448.4|11447.6|11435.6|1
1737737230000|2025-01-24 16:47:10|11460.5|11448.5|11476.2|11464.2|11476.8|11464.8|11459.4|11447.4|4
1737737240000|2025-01-24 16:47:20|11476|11464|11467.1|11455.1|11479|11467|11467.1|11455.1|9
1737737250000|2025-01-24 16:47:30|11467.5|11455.5|11467.8|11455.8|11469.8|11457.8|11466.3|11454.3|15
1737737260000|2025-01-24 16:47:40|11466.2|11454.2|11448.9|11436.9|11466.2|11454.2|11448.4|11436.4|33
1737737270000|2025-01-24 16:47:50|11449.4|11437.4|11447.4|11435.4|11452.7|11440.7|11445.5|11433.5|11
1737737280000|2025-01-24 16:48:00|11450.2|11438.2|11447.1|11439.1|11456.3|11444.7|11444.8|11432.8|24
1737737290000|2025-01-24 16:48:10|11447.3|11439.3|11464.1|11452.1|11464.1|11452.1|11447.3|11438.8|19
1737737300000|2025-01-24 16:48:20|11465.5|11453.5|11468.7|11456.7|11469.4|11457.4|11460.1|11453.5|5
1737737310000|2025-01-24 16:48:30|11468.4|11456.4|11468.4|11456.4|11470.4|11460.5|11464.5|11454.3|20
1737737320000|2025-01-24 16:48:40|11468.3|11456.3|11464.6|11452.6|11472.3|11460.3|11464.6|11452.6|17
1737737330000|2025-01-24 16:48:50|11463.2|11451.2|11462.6|11450.6|11463.8|11451.8|11462.4|11450.4|4
1737737340000|2025-01-24 16:49:00|11460.7|11452.7|11461.3|11449.3|11468.1|11457.5|11460.7|11449|27
1737737350000|2025-01-24 16:49:10|11461.1|11449.1|11458.7|11446.7|11462.1|11450.1|11455.2|11446.2|16
1737737360000|2025-01-24 16:49:20|11457.8|11449.8|11460.6|11448.6|11463.9|11451.9|11457.8|11447.9|8
1737737370000|2025-01-24 16:49:30|11460.5|11448.5|11462.7|11450.7|11462.7|11450.7|11454.4|11446.4|13
1737737380000|2025-01-24 16:49:40|11466.1|11454.1|11462.8|11454.8|11466.6|11456.8|11458.7|11449.5|12
1737737390000|2025-01-24 16:49:50|11463.9|11455.9|11469.6|11457.6|11470.7|11458.7|11463.9|11453.3|38
1737737400000|2025-01-24 16:50:00|11467.7|11459.7|11474.1|11466.1|11477.9|11466.1|11467.7|11459.7|7
1737737410000|2025-01-24 16:50:10|11476.3|11464.3|11476.7|11464.7|11478.3|11466.3|11476.3|11464.3|1
1737737420000|2025-01-24 16:50:20|11476.5|11464.5|11480.4|11468.4|11481.7|11469.7|11476.5|11464.5|1
1737737430000|2025-01-24 16:50:30|11480.8|11468.8|11478.1|11470.1|11480.8|11470.1|11478.1|11468.5|2
1737737440000|2025-01-24 16:50:40|11482.7|11470.7|11486.8|11474.8|11486.8|11474.8|11482.7|11470.7|0
1737737460000|2025-01-24 16:51:00|11488.3|11476.3|11491.7|11479.7|11491.7|11479.7|11488.3|11476.3|1
1737737470000|2025-01-24 16:51:10|11489.3|11477.3|11491|11479|11491|11479|11488.9|11476.9|0
1737737480000|2025-01-24 16:51:20|11491.2|11479.2|11487.2|11475.2|11494|11482|11484.9|11472.9|3
1737737490000|2025-01-24 16:51:30|11488.3|11476.3|11491.4|11479.4|11491.4|11479.4|11487.3|11475.3|1
1737737500000|2025-01-24 16:51:40|11491.6|11479.6|11495.7|11483.7|11497.8|11485.8|11491.6|11479.6|2
1737737510000|2025-01-24 16:51:50|11496.3|11484.3|11487.2|11475.2|11497.7|11485.7|11486.7|11474.7|1
1737737520000|2025-01-24 16:52:00|11488.7|11476.7|11485.2|11477.2|11489.1|11477.2|11485.2|11474.4|1
1737737530000|2025-01-24 16:52:10|11485.6|11477.6|11482.2|11470.2|11485.6|11477.6|11482.2|11470.2|1
1737737540000|2025-01-24 16:52:20|11481.6|11469.6|11481.2|11469.2|11481.6|11469.6|11481.1|11469.1|0
1737737550000|2025-01-24 16:52:30|11483.1|11471.1|11484.1|11472.1|11484.7|11472.7|11481.6|11469.6|1
1737737560000|2025-01-24 16:52:40|11481.8|11469.8|11480.7|11468.7|11481.8|11469.8|11480.7|11468.7|1
1737737570000|2025-01-24 16:52:50|11480.8|11468.8|11481.2|11469.2|11481.2|11469.2|11480.8|11468.8|0
1737737580000|2025-01-24 16:53:00|11480.4|11468.4|11477.7|11465.7|11480.4|11468.4|11477.7|11465.7|0
1737737590000|2025-01-24 16:53:10|11474.4|11466.4|11475.1|11467.1|11476.9|11467.1|11474.4|11464.9|1
1737737600000|2025-01-24 16:53:20|11474.7|11466.7|11477.1|11465.1|11477.3|11466.7|11474.7|11464.6|3
1737737610000|2025-01-24 16:53:30|11479.1|11467.1|11478.1|11466.1|11479.1|11467.1|11476.4|11464.4|0
1737737620000|2025-01-24 16:53:40|11480.3|11468.3|11478.2|11470.2|11480.8|11470.2|11478.2|11468.3|0
1737737630000|2025-01-24 16:53:50|11477|11469|11481.5|11469.5|11481.6|11469.6|11477|11468|1
1737737640000|2025-01-24 16:54:00|11481.2|11469.2|11490|11478|11490|11478|11481.2|11469.2|1
1737737650000|2025-01-24 16:54:10|11488.1|11476.1|11490.9|11478.9|11490.9|11478.9|11488.1|11476.1|0
1737737660000|2025-01-24 16:54:20|11489.5|11481.5|11490.1|11478.1|11491.4|11481.5|11483.7|11471.7|4
1737737670000|2025-01-24 16:54:30|11490.5|11478.5|11490.5|11478.5|11490.5|11478.5|11489.9|11477.9|0
1737737680000|2025-01-24 16:54:40|11493.9|11481.9|11496.7|11484.7|11499|11487|11493.9|11481.9|4
1737737690000|2025-01-24 16:54:50|11478.4|11466.4|11472.7|11460.7|11478.4|11466.4|11472.5|11460.5|5
1737737700000|2025-01-24 16:55:00|11472.3|11460.3|11465.3|11453.3|11473|11461|11465.3|11453.3|9
1737737710000|2025-01-24 16:55:10|11478.2|11466.2|11475.6|11463.6|11478.2|11466.2|11475.6|11463.6|1
1737737720000|2025-01-24 16:55:20|11474.4|11462.4|11476.5|11464.5|11476.5|11464.5|11474.4|11462.4|0
1737737730000|2025-01-24 16:55:30|11476.1|11464.1|11476.1|11464.1|11476.1|11464.1|11476.1|11464.1|0
1737737740000|2025-01-24 16:55:40|11476.5|11464.5|11475.5|11463.5|11476.5|11464.5|11475.5|11463.5|0
1737737750000|2025-01-24 16:55:50|11474.8|11462.8|11474|11462|11474.8|11462.8|11474|11462|0
1737737770000|2025-01-24 16:56:10|11472.2|11460.2|11472.2|11460.2|11472.2|11460.2|11472.2|11460.2|1
1737737790000|2025-01-24 16:56:30|11472.3|11460.3|11472.3|11460.3|11472.3|11460.3|11472.3|11460.3|0
1737737820000|2025-01-24 16:57:00|11467.8|11455.8|11465.7|11453.7|11467.8|11455.8|11465.7|11453.7|1
1737737830000|2025-01-24 16:57:10|11465.6|11453.6|11464.8|11452.8|11465.6|11453.6|11464.8|11452.8|0
1737737870000|2025-01-24 16:57:50|11464.1|11452.1|11462.1|11450.1|11464.1|11452.1|11462.1|11450.1|0
1737737880000|2025-01-24 16:58:00|11463.7|11451.7|11461|11449|11463.7|11451.7|11458.6|11448.7|0
1737737890000|2025-01-24 16:58:10|11460.7|11448.7|11460.7|11448.7|11460.7|11448.7|11460.7|11448.7|1
1737737910000|2025-01-24 16:58:30|11459.2|11451.2|11459.2|11451.2|11459.2|11451.2|11459.2|11451.2|0
1737737940000|2025-01-24 16:59:00|11456.9|11448.9|11458|11446|11458.4|11448.9|11456.9|11445.9|4
1737737950000|2025-01-24 16:59:10|11457.9|11445.9|11457.4|11445.4|11457.9|11445.9|11457.4|11445.4|0
1737737970000|2025-01-24 16:59:30|11457|11445|11457|11445|11457|11445|11457|11445|0
1737737990000|2025-01-24 16:59:50|11456.5|11444.5|11456.5|11444.5|11456.5|11444.5|11456.5|11444.5|1
1737738030000|2025-01-24 17:00:30|11455.7|11443.7|11455.7|11443.7|11455.7|11443.7|11455.7|11443.7|0
1737738040000|2025-01-24 17:00:40|11455.3|11443.3|11455.3|11443.3|11455.3|11443.3|11455.3|11443.3|0
1737738050000|2025-01-24 17:00:50|11455.4|11443.4|11458.1|11446.1|11458.1|11446.1|11455.4|11443.4|0
1737738060000|2025-01-24 17:01:00|11459.9|11447.9|11467.3|11455.3|11467.3|11455.3|11459.9|11447.9|3
1737738080000|2025-01-24 17:01:20|11466.7|11454.7|11466.7|11454.7|11466.7|11454.7|11466.7|11454.7|0
1737738100000|2025-01-24 17:01:40|11467.3|11455.3|11467.7|11455.7|11468.8|11456.8|11467.3|11455.3|0
1737738110000|2025-01-24 17:01:50|11468.8|11456.8|11470.8|11458.8|11470.8|11458.8|11468.8|11456.8|0
1737738120000|2025-01-24 17:02:00|11470.1|11458.1|11470.6|11458.6|11470.6|11458.6|11470.1|11458.1|0
1737738140000|2025-01-24 17:02:20|11472.5|11460.5|11473.3|11461.3|11473.6|11461.6|11472.3|11460.3|1
1737738150000|2025-01-24 17:02:30|11471.8|11459.8|11471.5|11459.5|11471.8|11459.8|11471.5|11459.5|0
1737738160000|2025-01-24 17:02:40|11471|11459|11470.5|11458.5|11471|11459|11470.5|11458.5|0
1737738190000|2025-01-24 17:03:10|11470.6|11458.6|11466.7|11454.7|11470.6|11458.6|11465.6|11453.6|1
1737738210000|2025-01-24 17:03:30|11467.1|11455.1|11467.1|11455.1|11467.1|11455.1|11467.1|11455.1|0
1737738240000|2025-01-24 17:04:00|11473.5|11461.5|11472.5|11460.5|11475.5|11463.5|11472.4|11460.4|2
1737738250000|2025-01-24 17:04:10|11472.8|11460.8|11473.9|11461.9|11473.9|11461.9|11472.8|11460.8|0
1737738270000|2025-01-24 17:04:30|11472.8|11460.8|11472.8|11460.8|11472.8|11460.8|11472.8|11460.8|0
1737738300000|2025-01-24 17:05:00|11473.5|11461.5|11474|11462|11474|11462|11473.5|11461.5|0
1737738310000|2025-01-24 17:05:10|11474.1|11462.1|11468.1|11456.1|11474.1|11462.1|11468.1|11456.1|0
1737738320000|2025-01-24 17:05:20|11468.3|11456.3|11468.6|11456.6|11469.1|11457.1|11468.3|11456.3|0
1737738330000|2025-01-24 17:05:30|11462.6|11450.6|11461.2|11449.2|11462.6|11450.6|11461.2|11449.2|2
1737738340000|2025-01-24 17:05:40|11463.8|11451.8|11465.6|11453.6|11465.6|11453.6|11463.4|11451.4|0
1737738350000|2025-01-24 17:05:50|11465.8|11453.8|11465.8|11453.8|11465.8|11453.8|11465.8|11453.8|0
1737738370000|2025-01-24 17:06:10|11465.4|11453.4|11466.6|11454.6|11466.6|11454.6|11465.4|11453.4|0
1737738380000|2025-01-24 17:06:20|11467.6|11455.6|11466.4|11454.4|11468.1|11456.1|11466.4|11454.4|0
1737738390000|2025-01-24 17:06:30|11466.3|11454.3|11466.3|11454.3|11466.3|11454.3|11466.3|11454.3|0
1737738400000|2025-01-24 17:06:40|11466.6|11454.6|11465.8|11453.8|11467.3|11455.3|11465.8|11453.8|0
1737738410000|2025-01-24 17:06:50|11465.6|11453.6|11465.3|11453.3|11465.6|11453.6|11465.3|11453.3|0
1737738420000|2025-01-24 17:07:00|11464.7|11452.7|11454.5|11442.5|11464.7|11452.7|11454.1|11442.1|19
1737738430000|2025-01-24 17:07:10|11454.4|11442.4|11454.9|11442.9|11454.9|11442.9|11454.4|11442.4|0
1737738480000|2025-01-24 17:08:00|11454.6|11442.6|11455.1|11443.1|11455.2|11443.2|11453.7|11441.7|0
1737738490000|2025-01-24 17:08:10|11455.4|11443.4|11455.1|11443.1|11455.4|11443.4|11455.1|11443.1|0
1737738500000|2025-01-24 17:08:20|11455.6|11443.6|11455.6|11443.6|11455.6|11443.6|11455.6|11443.6|0
1737738510000|2025-01-24 17:08:30|11455.7|11443.7|11455.7|11443.7|11455.7|11443.7|11455.7|11443.7|0
1737738520000|2025-01-24 17:08:40|11455.6|11443.6|11455.6|11443.6|11455.6|11443.6|11455.6|11443.6|0
1737738530000|2025-01-24 17:08:50|11455.5|11443.5|11457|11445|11458.5|11446.5|11455.5|11443.5|0
1737738550000|2025-01-24 17:09:10|11457.8|11445.8|11460.9|11448.9|11460.9|11448.9|11457.8|11445.8|0
1737738560000|2025-01-24 17:09:20|11460.3|11448.3|11460.3|11448.3|11460.3|11448.3|11460.3|11448.3|0
1737738600000|2025-01-24 17:10:00|11460.7|11448.7|11461.2|11449.2|11461.2|11449.2|11460.7|11448.7|0
1737738630000|2025-01-24 17:10:30|11465.8|11453.8|11466.8|11454.8|11466.8|11454.8|11465.8|11453.8|1
1737738640000|2025-01-24 17:10:40|11466.7|11454.7|11466.9|11454.9|11466.9|11454.9|11466.3|11454.3|0
1737738650000|2025-01-24 17:10:50|11467|11455|11469.8|11457.8|11469.8|11457.8|11467|11455|0
1737738660000|2025-01-24 17:11:00|11469.4|11457.4|11469.4|11457.4|11470|11458|11469.4|11457.4|0
1737738670000|2025-01-24 17:11:10|11468.8|11456.8|11468.8|11456.8|11468.8|11456.8|11468.8|11456.8|2
1737738680000|2025-01-24 17:11:20|11467|11455|11467.6|11455.6|11467.6|11455.6|11467|11455|1
1737738690000|2025-01-24 17:11:30|11466|11454|11463.7|11451.7|11466|11454|11463.7|11451.7|0
1737738700000|2025-01-24 17:11:40|11463.3|11451.3|11461|11449|11463.3|11451.3|11461|11449|0
1737738710000|2025-01-24 17:11:50|11460.8|11448.8|11458|11446|11460.8|11448.8|11458|11446|0
1737738720000|2025-01-24 17:12:00|11457.3|11445.3|11456.2|11444.2|11457.3|11445.3|11456.2|11444.2|0
1737738730000|2025-01-24 17:12:10|11455.8|11443.8|11455.8|11443.8|11455.8|11443.8|11455.8|11443.8|0
1737738740000|2025-01-24 17:12:20|11455.2|11443.2|11454.8|11442.8|11455.2|11443.2|11454.8|11442.8|0
1737738750000|2025-01-24 17:12:30|11455.3|11443.3|11455.3|11443.3|11455.3|11443.3|11455.3|11443.3|1
1737738760000|2025-01-24 17:12:40|11457.8|11445.8|11458.1|11446.1|11458.1|11446.1|11457.8|11445.8|2
1737738780000|2025-01-24 17:13:00|11458.4|11446.4|11458.5|11446.5|11459.5|11447.5|11458.4|11446.4|0
1737738800000|2025-01-24 17:13:20|11459.3|11447.3|11459.3|11447.3|11459.3|11447.3|11459.3|11447.3|0
1737738830000|2025-01-24 17:13:50|11459.2|11447.2|11459.2|11447.2|11459.2|11447.2|11459.2|11447.2|1
1737738840000|2025-01-24 17:14:00|11459.5|11447.5|11459.4|11447.4|11459.5|11447.5|11459.4|11447.4|0
1737738850000|2025-01-24 17:14:10|11459|11447|11459|11447|11459|11447|11459|11447|0
1737738860000|2025-01-24 17:14:20|11458|11446|11458|11446|11458|11446|11458|11446|0
1737738870000|2025-01-24 17:14:30|11460.2|11448.2|11460.2|11448.2|11460.2|11448.2|11460.2|11448.2|0
1737738880000|2025-01-24 17:14:40|11460.4|11448.4|11461.9|11449.9|11461.9|11449.9|11460.4|11448.4|0
1737738900000|2025-01-24 17:15:00|11466.6|11454.6|11466.9|11454.9|11466.9|11454.9|11466.6|11454.6|0
1737738910000|2025-01-24 17:15:10|11467.3|11455.3|11467.3|11455.3|11467.3|11455.3|11467.3|11455.3|0
1737738960000|2025-01-24 17:16:00|11466.3|11454.3|11466|11454|11466.3|11454.3|11466|11454|0
1737738980000|2025-01-24 17:16:20|11465.2|11453.2|11464.8|11452.8|11465.2|11453.2|11464.7|11452.7|1
1737739000000|2025-01-24 17:16:40|11469.7|11457.7|11472.2|11460.2|11472.2|11460.2|11469.7|11457.7|3
1737739010000|2025-01-24 17:16:50|11474|11462|11473|11461|11474|11462|11472.9|11460.9|0
1737739020000|2025-01-24 17:17:00|11472.9|11460.9|11472.3|11460.3|11472.9|11460.9|11472.3|11460.3|0
1737739060000|2025-01-24 17:17:40|11470.9|11458.9|11470.9|11458.9|11470.9|11458.9|11470.9|11458.9|0
1737739080000|2025-01-24 17:18:00|11470.5|11458.5|11470.5|11458.5|11470.5|11458.5|11470.5|11458.5|0
1737739100000|2025-01-24 17:18:20|11471.4|11463.4|11471.4|11463.4|11471.4|11463.4|11471.4|11463.4|0
1737739110000|2025-01-24 17:18:30|11471.8|11463.8|11471.8|11463.8|11471.8|11463.8|11471.8|11463.8|0
1737739120000|2025-01-24 17:18:40|11471.4|11465.4|11471.4|11465.4|11471.4|11465.4|11471.4|11465.4|0
1737739140000|2025-01-24 17:19:00|11473|11461|11473|11461|11473|11461|11473|11461|1
1737739240000|2025-01-24 17:20:40|11472.6|11460.6|11472.6|11460.6|11472.6|11460.6|11472.6|11460.6|0
1737739260000|2025-01-24 17:21:00|11470.3|11462.3|11477.3|11465.3|11478.4|11466.4|11470.3|11461|5
1737739270000|2025-01-24 17:21:10|11478.4|11466.4|11478.3|11466.3|11478.4|11466.4|11478.3|11466.3|0
1737739300000|2025-01-24 17:21:40|11478.4|11466.4|11478.8|11466.8|11478.8|11466.8|11478.4|11466.4|0
1737739320000|2025-01-24 17:22:00|11478.7|11466.7|11478.8|11466.8|11478.8|11466.8|11478.6|11466.6|0
1737739360000|2025-01-24 17:22:40|11479.2|11467.2|11479.2|11467.2|11479.2|11467.2|11479.2|11467.2|0
1737739380000|2025-01-24 17:23:00|11477|11469|11477.2|11465.2|11477.3|11469|11469.2|11457.2|5
1737739390000|2025-01-24 17:23:10|11475.3|11463.3|11475.3|11463.3|11475.3|11463.3|11475.3|11463.3|0
1737739400000|2025-01-24 17:23:20|11475.1|11463.1|11474.1|11462.1|11475.1|11463.1|11474.1|11462.1|0
1737739410000|2025-01-24 17:23:30|11474.5|11462.5|11474.5|11462.5|11474.5|11462.5|11474.5|11462.5|0
1737739420000|2025-01-24 17:23:40|11472.3|11460.3|11472.3|11460.3|11472.3|11460.3|11472.3|11460.3|1
1737739430000|2025-01-24 17:23:50|11472.1|11460.1|11472.1|11460.1|11472.1|11460.1|11472.1|11460.1|0
1737739440000|2025-01-24 17:24:00|11471.1|11459.1|11471|11459|11471.1|11459.1|11471|11459|0
1737739490000|2025-01-24 17:24:50|11470.2|11458.2|11468.5|11456.5|11470.2|11458.2|11468.5|11456.5|0
1737739500000|2025-01-24 17:25:00|11468.1|11456.1|11469.6|11457.6|11469.6|11457.6|11467.6|11455.6|0
1737739530000|2025-01-24 17:25:30|11468.9|11456.9|11468.6|11456.6|11468.9|11456.9|11468.6|11456.6|0
1737739540000|2025-01-24 17:25:40|11469.1|11457.1|11469.1|11457.1|11469.1|11457.1|11469.1|11457.1|0
1737739600000|2025-01-24 17:26:40|11470.2|11458.2|11470.2|11458.2|11470.2|11458.2|11470.2|11458.2|0
1737739610000|2025-01-24 17:26:50|11470|11458|11469.4|11457.4|11470|11458|11469.4|11457.4|0
1737739630000|2025-01-24 17:27:10|11468.4|11456.4|11468.8|11456.8|11468.8|11456.8|11468.4|11456.4|0
1737739640000|2025-01-24 17:27:20|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|0
1737739660000|2025-01-24 17:27:40|11468.3|11456.3|11468.3|11456.3|11468.3|11456.3|11468.3|11456.3|0
1737739680000|2025-01-24 17:28:00|11467.8|11455.8|11467.9|11455.9|11467.9|11455.9|11467.8|11455.8|0
1737739730000|2025-01-24 17:28:50|11467.8|11455.8|11460.3|11448.3|11467.8|11455.8|11460.3|11448.3|0
1737739740000|2025-01-24 17:29:00|11461|11449|11461|11449|11461|11449|11461|11449|0
1737739770000|2025-01-24 17:29:30|11461.9|11449.9|11461.9|11449.9|11461.9|11449.9|11461.9|11449.9|0
1737739800000|2025-01-24 17:30:00|11462.3|11450.3|11462.3|11450.3|11462.3|11450.3|11462.3|11450.3|0
1737739810000|2025-01-24 17:30:10|11462.9|11450.9|11464.1|11452.1|11464.1|11452.1|11462.9|11450.9|0
1737739820000|2025-01-24 17:30:20|11464|11452|11464|11452|11464|11452|11464|11452|0
1737739850000|2025-01-24 17:30:50|11463.5|11451.5|11463.5|11451.5|11463.5|11451.5|11463.5|11451.5|0
1737739860000|2025-01-24 17:31:00|11463.9|11451.9|11464.2|11452.2|11464.3|11452.3|11463.9|11451.9|1
1737739870000|2025-01-24 17:31:10|11464.3|11452.3|11464.5|11452.5|11464.5|11452.5|11464.3|11452.3|0
1737739880000|2025-01-24 17:31:20|11467.1|11455.1|11467.1|11455.1|11467.1|11455.1|11467.1|11455.1|0
1737739900000|2025-01-24 17:31:40|11466.7|11454.7|11466.7|11454.7|11466.7|11454.7|11466.7|11454.7|0
1737739920000|2025-01-24 17:32:00|11466.8|11454.8|11465.8|11453.8|11467.2|11455.2|11465.8|11453.8|1
1737739930000|2025-01-24 17:32:10|11466|11454|11466|11454|11466|11454|11466|11454|0
1737739970000|2025-01-24 17:32:50|11465.8|11453.8|11465.8|11453.8|11465.8|11453.8|11465.8|11453.8|0
1737739980000|2025-01-24 17:33:00|11465.6|11453.6|11465.6|11453.6|11465.6|11453.6|11465.6|11453.6|0
1737739990000|2025-01-24 17:33:10|11464.5|11452.5|11464.5|11452.5|11464.5|11452.5|11464.5|11452.5|0
1737740010000|2025-01-24 17:33:30|11464.4|11452.4|11464.4|11452.4|11464.4|11452.4|11464.1|11452.1|0
1737740060000|2025-01-24 17:34:20|11464.8|11452.8|11464.8|11452.8|11464.8|11452.8|11464.8|11452.8|3
1737740090000|2025-01-24 17:34:50|11464.9|11452.9|11464.9|11452.9|11464.9|11452.9|11464.9|11452.9|0
1737740100000|2025-01-24 17:35:00|11464.8|11452.8|11464.8|11452.8|11464.8|11452.8|11464.8|11452.8|0
1737740110000|2025-01-24 17:35:10|11464.9|11452.9|11466.3|11454.3|11466.8|11454.8|11464.9|11452.9|0
1737740120000|2025-01-24 17:35:20|11467|11455|11466.6|11454.6|11467.1|11455.1|11466.6|11454.6|3
1737740130000|2025-01-24 17:35:30|11466.8|11454.8|11466.8|11454.8|11466.8|11454.8|11466.8|11454.8|0
1737740150000|2025-01-24 17:35:50|11467.8|11455.8|11467.8|11455.8|11467.8|11455.8|11467.8|11455.8|0
1737740160000|2025-01-24 17:36:00|11468.2|11456.2|11467.7|11455.7|11468.2|11456.2|11467.7|11455.7|1
1737740170000|2025-01-24 17:36:10|11467.8|11455.8|11467.5|11455.5|11468|11456|11467.5|11455.5|0
1737740180000|2025-01-24 17:36:20|11467.8|11455.8|11469.5|11457.5|11469.5|11457.5|11467.8|11455.8|3
1737740190000|2025-01-24 17:36:30|11470|11458|11470.2|11458.2|11470.2|11458.2|11469.9|11457.9|0
1737740210000|2025-01-24 17:36:50|11470.3|11458.3|11470.3|11458.3|11470.3|11458.3|11470.3|11458.3|0
1737740220000|2025-01-24 17:37:00|11470.9|11458.9|11470.9|11458.9|11470.9|11458.9|11470.9|11458.9|1
1737740230000|2025-01-24 17:37:10|11470.4|11458.4|11470.9|11458.9|11470.9|11458.9|11470.4|11458.4|0
1737740240000|2025-01-24 17:37:20|11470.8|11458.8|11470.4|11458.4|11470.8|11458.8|11470.4|11458.4|0
1737740250000|2025-01-24 17:37:30|11470.9|11458.9|11471.1|11459.1|11471.1|11459.1|11470.9|11458.9|1
1737740260000|2025-01-24 17:37:40|11471|11459|11470.6|11458.6|11471|11459|11470.6|11458.6|0
1737740270000|2025-01-24 17:37:50|11471|11459|11471|11459|11471|11459|11471|11459|1
1737740280000|2025-01-24 17:38:00|11470.6|11458.6|11470.5|11458.5|11470.6|11458.6|11470.5|11458.5|0
1737740300000|2025-01-24 17:38:20|11468.9|11456.9|11468.9|11456.9|11468.9|11456.9|11468.8|11456.8|5
1737740310000|2025-01-24 17:38:30|11469.1|11457.1|11470.3|11458.3|11470.3|11458.3|11469.1|11457.1|0
1737740330000|2025-01-24 17:38:50|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|0
1737740350000|2025-01-24 17:39:10|11469.5|11457.5|11466.4|11458.4|11469.5|11458.8|11466.4|11456.7|14
1737740380000|2025-01-24 17:39:40|11466.3|11458.3|11465.9|11457.9|11466.3|11458.3|11465.9|11457.9|0
1737740400000|2025-01-24 17:40:00|11465.6|11457.6|11466|11458|11466|11458|11465.6|11457.6|0
1737740420000|2025-01-24 17:40:20|11470.1|11458.1|11471.8|11459.8|11471.8|11459.8|11470.1|11458.1|6
1737740430000|2025-01-24 17:40:30|11472.2|11460.2|11470.5|11458.5|11474.7|11462.7|11470.5|11458.5|4
1737740440000|2025-01-24 17:40:40|11470.1|11458.1|11469.7|11457.7|11470.1|11458.1|11469.7|11457.7|0
1737740450000|2025-01-24 17:40:50|11467.9|11455.9|11468|11456|11468|11456|11467.8|11455.8|6
1737740460000|2025-01-24 17:41:00|11468.4|11456.4|11468.4|11456.4|11468.4|11456.4|11468.4|11456.4|0
1737740480000|2025-01-24 17:41:20|11467.6|11455.6|11467.6|11455.6|11467.6|11455.6|11467.6|11455.6|0
1737740500000|2025-01-24 17:41:40|11466.5|11454.5|11466.5|11454.5|11466.5|11454.5|11466.5|11454.5|0
1737740510000|2025-01-24 17:41:50|11467|11455|11467.3|11455.3|11468|11456|11466.9|11454.9|1
1737740520000|2025-01-24 17:42:00|11467.8|11455.8|11468.9|11456.9|11468.9|11456.9|11467.8|11455.8|0
1737740530000|2025-01-24 17:42:10|11468.5|11456.5|11468.4|11456.4|11468.5|11456.5|11468.4|11456.4|1
1737740540000|2025-01-24 17:42:20|11468.5|11456.5|11469.1|11457.1|11469.3|11457.3|11468.5|11456.5|0
1737740560000|2025-01-24 17:42:40|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|0
1737740570000|2025-01-24 17:42:50|11468.8|11456.8|11469.3|11457.3|11469.3|11457.3|11468.8|11456.8|0
1737740590000|2025-01-24 17:43:10|11469.1|11457.1|11469.1|11457.1|11469.1|11457.1|11469.1|11457.1|0
1737740600000|2025-01-24 17:43:20|11468.3|11456.3|11468.4|11456.4|11468.4|11456.4|11468.3|11456.3|0
1737740610000|2025-01-24 17:43:30|11469.1|11457.1|11469.1|11457.1|11469.1|11457.1|11469.1|11457.1|0
1737740630000|2025-01-24 17:43:50|11468.1|11456.1|11468.2|11456.2|11468.2|11456.2|11468.1|11456.1|3
1737740640000|2025-01-24 17:44:00|11469|11457|11466.3|11458.3|11469|11458.3|11466.3|11457|2
1737740650000|2025-01-24 17:44:10|11465|11459|11485.1|11473.1|11485.1|11473.1|11465|11457.9|4
1737740660000|2025-01-24 17:44:20|11484.9|11472.9|11487.4|11475.4|11487.4|11475.4|11484.9|11472.9|0
1737740670000|2025-01-24 17:44:30|11490.3|11478.3|11492.1|11480.1|11492.1|11480.1|11490.3|11478.3|1
1737740680000|2025-01-24 17:44:40|11490.2|11478.2|11485.6|11473.6|11490.2|11478.2|11483.7|11471.7|14
1737740690000|2025-01-24 17:44:50|11488.9|11476.9|11491.4|11479.4|11491.6|11479.6|11488.9|11476.9|30
1737740700000|2025-01-24 17:45:00|11491.6|11479.6|11489.3|11477.3|11491.6|11479.6|11488.6|11476.6|2
1737740710000|2025-01-24 17:45:10|11488.9|11476.9|11489.2|11477.2|11489.3|11477.3|11488.9|11476.9|3
1737740730000|2025-01-24 17:45:30|11490.6|11478.6|11490.6|11478.6|11490.6|11478.6|11490.6|11478.6|0
1737740740000|2025-01-24 17:45:40|11490.7|11478.7|11498.6|11486.6|11498.9|11486.9|11490.4|11478.4|7
1737740750000|2025-01-24 17:45:50|11498.2|11486.2|11502|11490|11502|11490|11498.2|11486.2|8
1737740760000|2025-01-24 17:46:00|11502.4|11490.4|11499.3|11487.3|11502.5|11490.5|11499.3|11487.3|7
1737740770000|2025-01-24 17:46:10|11497.9|11485.9|11489.1|11477.1|11498.5|11486.5|11488.6|11476.6|8
1737740780000|2025-01-24 17:46:20|11487.9|11475.9|11487.1|11475.1|11487.9|11475.9|11487.1|11475.1|0
1737740790000|2025-01-24 17:46:30|11486.7|11474.7|11487.1|11475.1|11487.1|11475.1|11486.7|11474.7|0
1737740800000|2025-01-24 17:46:40|11486.7|11474.7|11486.8|11474.8|11486.8|11474.8|11486.1|11474.1|0
1737740820000|2025-01-24 17:47:00|11489.1|11477.1|11488.5|11476.5|11489.1|11477.1|11488.2|11476.2|0
1737740830000|2025-01-24 17:47:10|11487.4|11475.4|11487.4|11475.4|11487.4|11475.4|11487.4|11475.4|0
1737740840000|2025-01-24 17:47:20|11481.6|11469.6|11481.4|11469.4|11481.6|11469.6|11479.9|11467.9|1
1737740850000|2025-01-24 17:47:30|11483.1|11471.1|11485.1|11473.1|11485.1|11473.1|11483.1|11471.1|1
1737740890000|2025-01-24 17:48:10|11485.8|11473.8|11480.9|11468.9|11485.8|11473.8|11480.9|11468.9|7
1737740910000|2025-01-24 17:48:30|||||||||2
1737740920000|2025-01-24 17:48:40|11480.7|11468.7|11480.7|11468.7|11480.7|11468.7|11480.7|11468.7|0
1737740930000|2025-01-24 17:48:50|11479.6|11467.6|11479.6|11467.6|11479.6|11467.6|11479.6|11467.6|6
1737740960000|2025-01-24 17:49:20|11479.9|11467.9|11479.9|11467.9|11479.9|11467.9|11479.9|11467.9|0
1737740970000|2025-01-24 17:49:30|11479.5|11467.5|11479.5|11467.5|11479.5|11467.5|11479.5|11467.5|0
1737741000000|2025-01-24 17:50:00|11479.1|11467.1|11479.1|11467.1|11479.1|11467.1|11479.1|11467.1|0
1737741010000|2025-01-24 17:50:10|11479.2|11467.2|11479.5|11467.5|11479.6|11467.6|11479.2|11467.2|0
1737741020000|2025-01-24 17:50:20|11478|11466|11478.3|11466.3|11478.3|11466.3|11478|11466|1
1737741040000|2025-01-24 17:50:40|11478.1|11466.1|11477.9|11465.9|11478.1|11466.1|11477.9|11465.9|0
1737741060000|2025-01-24 17:51:00|11478.2|11466.2|11479.5|11467.5|11479.5|11467.5|11478.2|11466.2|0
1737741070000|2025-01-24 17:51:10|11480.2|11468.2|11478.1|11466.1|11480.2|11468.2|11478.1|11466.1|2
1737741080000|2025-01-24 17:51:20|11478.3|11466.3|11478.4|11466.4|11479.2|11467.2|11478.3|11466.3|2
1737741090000|2025-01-24 17:51:30|11478|11466|11477.6|11465.6|11478.5|11466.5|11477.6|11465.6|0
1737741100000|2025-01-24 17:51:40|11477|11465|11477.5|11465.5|11477.5|11465.5|11477|11465|0
1737741110000|2025-01-24 17:51:50|11477.4|11465.4|11477|11465|11477.4|11465.4|11477|11465|0
1737741130000|2025-01-24 17:52:10|11477.1|11465.1|11477.1|11465.1|11477.1|11465.1|11477.1|11465.1|0
1737741140000|2025-01-24 17:52:20|11477.9|11465.9|11477.9|11465.9|11477.9|11465.9|11477.9|11465.9|0
1737741150000|2025-01-24 17:52:30|11477.5|11465.5|11477.5|11465.5|11477.5|11465.5|11477.5|11465.5|0
1737741160000|2025-01-24 17:52:40|11478.1|11466.1|11478.4|11466.4|11478.4|11466.4|11476.9|11464.9|0
1737741170000|2025-01-24 17:52:50|11478.3|11466.3|11477.9|11465.9|11478.3|11466.3|11476.2|11464.2|1
1737741180000|2025-01-24 17:53:00|11479.1|11467.1|11481.8|11469.8|11483.5|11471.5|11479.1|11467.1|0
1737741190000|2025-01-24 17:53:10|11482.2|11470.2|11482.2|11470.2|11482.2|11470.2|11482.2|11470.2|0
1737741210000|2025-01-24 17:53:30|11476.1|11464.1|11474.3|11462.3|11476.1|11464.1|11474.3|11462.3|12
1737741220000|2025-01-24 17:53:40|11474.8|11462.8|11474.9|11462.9|11474.9|11462.9|11474.8|11462.8|0
1737741230000|2025-01-24 17:53:50|11474.4|11462.4|11474.6|11462.6|11474.6|11462.6|11473.9|11461.9|0
1737741240000|2025-01-24 17:54:00|11475.1|11463.1|11475.1|11463.1|11475.2|11463.2|11475.1|11463.1|0
1737741270000|2025-01-24 17:54:30|11474|11462|11472.2|11460.2|11474|11462.7|11470.7|11460.2|0
1737741280000|2025-01-24 17:54:40|11472.9|11460.9|11470.2|11462.2|11473.6|11462.2|11470.2|11460.9|1
1737741300000|2025-01-24 17:55:00|11472.1|11464.1|11478.7|11466.7|11481.7|11469.7|11472.1|11464.1|3
1737741310000|2025-01-24 17:55:10|11478.6|11466.6|11483.3|11471.3|11483.3|11471.3|11478.6|11466.6|0
1737741320000|2025-01-24 17:55:20|11486.8|11474.8|11487.1|11475.1|11487.1|11475.1|11486.8|11474.8|2
1737741330000|2025-01-24 17:55:30|11489.6|11477.6|11500.4|11488.4|11501.1|11489.1|11489.6|11477.6|2
1737741340000|2025-01-24 17:55:40|11501.9|11489.9|11502.7|11490.7|11503.5|11491.5|11501.7|11489.7|0
1737741350000|2025-01-24 17:55:50|11502.1|11490.1|11502.2|11490.2|11502.2|11490.2|11502.1|11490.1|0
1737741360000|2025-01-24 17:56:00|11504.2|11492.2|11504.2|11492.2|11504.2|11492.2|11504.2|11492.2|0
1737741370000|2025-01-24 17:56:10|11504|11492|11496.6|11484.6|11504|11493|11496.6|11484.6|4
1737741380000|2025-01-24 17:56:20|11497.7|11485.7|11495|11483|11500.1|11488.1|11494.1|11483|3
1737741390000|2025-01-24 17:56:30|11495.2|11483.2|11500.4|11488.4|11500.4|11488.4|11495.2|11483.2|0
1737741400000|2025-01-24 17:56:40|11503.1|11491.1|11503.1|11491.1|11503.1|11491.1|11503.1|11491.1|0
1737741410000|2025-01-24 17:56:50|11502.7|11490.7|11501.6|11489.6|11502.7|11490.7|11501.6|11489.6|0
1737741420000|2025-01-24 17:57:00|11501.4|11489.4|11501.4|11489.4|11501.4|11489.4|11501.4|11489.4|0
1737741450000|2025-01-24 17:57:30|11501|11489|11502.2|11490.2|11502.4|11490.4|11501|11489|0
1737741470000|2025-01-24 17:57:50|11502.5|11490.5|11503.3|11491.3|11503.4|11491.4|11502.5|11490.5|0
1737741480000|2025-01-24 17:58:00|11503|11491|11500.3|11488.3|11503|11491|11499.6|11487.6|0
1737741490000|2025-01-24 17:58:10|11498.3|11486.3|11498.2|11486.2|11498.3|11486.3|11498.2|11486.2|0
1737741510000|2025-01-24 17:58:30|11497|11485|11497|11485|11497|11485|11497|11485|0
1737741520000|2025-01-24 17:58:40|11498.2|11486.2|11499.8|11487.8|11499.8|11487.8|11498.2|11486.2|0
1737741540000|2025-01-24 17:59:00|11499.4|11487.4|11499|11487|11499.4|11487.4|11499|11487|0
1737741550000|2025-01-24 17:59:10|11498.9|11486.9|11498.7|11486.7|11498.9|11486.9|11498.7|11486.7|0
1737741560000|2025-01-24 17:59:20|11498.5|11486.5|11498.6|11486.6|11498.6|11486.6|11498.3|11486.3|0
1737741570000|2025-01-24 17:59:30|11496.5|11488.5|11496.5|11488.5|11496.5|11488.5|11496.5|11488.5|0
1737741580000|2025-01-24 17:59:40|11499.3|11487.3|11498.9|11486.9|11499.3|11487.3|11498.9|11486.9|0
1737741600000|2025-01-24 18:00:00|11494.3|11482.3|11492.5|11480.5|11494.4|11482.4|11492.4|11480.4|2
1737741610000|2025-01-24 18:00:10|11492.9|11480.9|11497|11485|11497|11485|11492.9|11480.9|1
1737741620000|2025-01-24 18:00:20|11498.5|11486.5|11499|11487|11499|11487|11497.5|11485.5|0
1737741640000|2025-01-24 18:00:40|11498.4|11486.4|11499|11487|11499|11487|11498.4|11486.4|1
1737741650000|2025-01-24 18:00:50|11498.7|11486.7|11498.4|11486.4|11498.7|11486.7|11498.4|11486.4|0
1737741660000|2025-01-24 18:01:00|11498|11486|11498|11486|11498|11486|11498|11486|0
1737741690000|2025-01-24 18:01:30|11497.6|11485.6|11497.6|11485.6|11497.6|11485.6|11497.6|11485.6|0
1737741730000|2025-01-24 18:02:10|11495.2|11483.2|11494|11482|11495.2|11483.2|11494|11482|2
1737741740000|2025-01-24 18:02:20|11493.4|11481.4|11493.4|11481.4|11493.4|11481.4|11493.4|11481.4|0
1737741750000|2025-01-24 18:02:30|11493|11481|11489.3|11477.3|11493|11481|11489.3|11477.3|0
1737741760000|2025-01-24 18:02:40|11488.7|11476.7|11489|11477|11489|11477|11488.7|11476.7|0
1737741780000|2025-01-24 18:03:00|11489.2|11477.2|11489.5|11477.5|11489.5|11477.5|11489.2|11477.2|0
1737741820000|2025-01-24 18:03:40|11489.3|11477.3|11489.3|11477.3|11489.3|11477.3|11489.3|11477.3|1
1737741830000|2025-01-24 18:03:50|11489.4|11477.4|11489.8|11477.8|11489.8|11477.8|11489.4|11477.4|0
1737741840000|2025-01-24 18:04:00|11488.3|11480.3|11487.3|11475.3|11490.7|11481.3|11487.3|11475.3|0
1737741850000|2025-01-24 18:04:10|11487.2|11475.2|11486.4|11474.4|11487.3|11476.3|11484.3|11474.4|0
1737741870000|2025-01-24 18:04:30|11483.5|11471.5|11483.5|11471.5|11483.5|11471.5|11483.5|11471.5|2
1737741880000|2025-01-24 18:04:40|11482.5|11470.5|11473.7|11461.7|11482.5|11470.5|11473.7|11461.7|1
1737741890000|2025-01-24 18:04:50|11473.2|11461.2|11472.5|11460.5|11473.2|11461.2|11472.5|11460.5|2
1737741900000|2025-01-24 18:05:00|11472.1|11460.1|11473.5|11461.5|11473.5|11461.5|11472.1|11460.1|0
1737741910000|2025-01-24 18:05:10|11473|11461|11473|11461|11473|11461|11473|11461|0
1737741930000|2025-01-24 18:05:30|11467.5|11461.5|11468.1|11456.1|11469.6|11461.5|11466.6|11454.6|8
1737741960000|2025-01-24 18:06:00|11474.4|11462.4|11474.4|11462.4|11474.4|11462.4|11474.4|11462.4|0
1737741980000|2025-01-24 18:06:20|11473.8|11461.8|11473.8|11461.8|11473.8|11461.8|11473.8|11461.8|0
1737741990000|2025-01-24 18:06:30|11476.1|11464.1|11472.4|11460.4|11476.1|11464.1|11472.4|11460.4|11
1737742000000|2025-01-24 18:06:40|11470.3|11458.3|11468.1|11456.1|11470.3|11458.3|11468.1|11456.1|0
1737742010000|2025-01-24 18:06:50|11468|11456|11468|11456|11468|11456|11468|11456|0
1737742020000|2025-01-24 18:07:00|11468.3|11456.3|11468.7|11456.7|11468.7|11456.7|11468.3|11456.3|0
1737742030000|2025-01-24 18:07:10|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|11469.8|11457.8|0
1737742050000|2025-01-24 18:07:30|11470.2|11458.2|11470|11458|11470.2|11458.2|11470|11458|0
1737742080000|2025-01-24 18:08:00|11471.6|11459.6|11470.6|11458.6|11471.6|11459.6|11470.6|11458.6|0
1737742090000|2025-01-24 18:08:10|11469.5|11457.5|11480.2|11468.2|11480.2|11468.2|11469.5|11457.5|4
1737742100000|2025-01-24 18:08:20|11479.5|11467.5|11479.5|11467.5|11479.5|11467.5|11479.5|11467.5|0
1737742120000|2025-01-24 18:08:40|11482|11470|11482|11470|11482|11470|11482|11470|0
1737742130000|2025-01-24 18:08:50|11483.2|11471.2|11483.7|11471.7|11483.7|11471.7|11483.2|11471.2|0
1737742140000|2025-01-24 18:09:00|11485.8|11473.8|11487.9|11475.9|11487.9|11475.9|11485.8|11473.8|0
1737742150000|2025-01-24 18:09:10|11487.5|11475.5|11486.2|11474.2|11487.5|11475.5|11486.2|11474.2|0
1737742160000|2025-01-24 18:09:20|11487.3|11475.3|11486|11474|11487.5|11475.5|11486|11474|2
1737742170000|2025-01-24 18:09:30|11484.9|11472.9|11484.9|11472.9|11484.9|11472.9|11484.9|11472.9|15
1737742190000|2025-01-24 18:09:50|11484.4|11472.4|11483.9|11471.9|11484.4|11472.4|11483.9|11471.9|0
1737742220000|2025-01-24 18:10:20|11485|11473|11483.4|11471.4|11487.3|11475.3|11483.4|11471.4|0
1737742230000|2025-01-24 18:10:30|11484|11472|11484|11472|11484|11472|11484|11472|1
1737742250000|2025-01-24 18:10:50|11483.9|11471.9|11483.5|11471.5|11483.9|11471.9|11483.5|11471.5|0
1737742260000|2025-01-24 18:11:00|11483.3|11471.3|11482.9|11470.9|11483.3|11471.3|11482.9|11470.9|0
1737742270000|2025-01-24 18:11:10|11482.1|11470.1|11482.1|11470.1|11482.1|11470.1|11482.1|11470.1|0
1737742280000|2025-01-24 18:11:20|11481.9|11469.9|11482.1|11470.1|11482.1|11470.1|11480.4|11468.4|0
1737742320000|2025-01-24 18:12:00|11482.2|11470.2|11483.8|11471.8|11483.8|11471.8|11482.2|11470.2|0
1737742360000|2025-01-24 18:12:40|11483.2|11471.2|11477.4|11465.4|11483.2|11471.2|11477|11465|0
1737742370000|2025-01-24 18:12:50|11477|11465|11475.9|11463.9|11477|11465|11475.8|11463.8|0
1737742380000|2025-01-24 18:13:00|11475.6|11463.6|11474.3|11462.3|11475.6|11463.6|11474.3|11462.3|0
1737742390000|2025-01-24 18:13:10|11474.4|11462.4|11472.9|11460.9|11474.7|11462.7|11472.9|11460.9|1
1737742400000|2025-01-24 18:13:20|11472.1|11460.1|11471.7|11459.7|11472.1|11460.1|11471.7|11459.7|0
1737742410000|2025-01-24 18:13:30|11471.3|11459.3|11473|11461|11474.1|11462.1|11471.3|11459.3|3
1737742420000|2025-01-24 18:13:40|11472.9|11460.9|11472.6|11460.6|11472.9|11460.9|11472.6|11460.6|0
1737742430000|2025-01-24 18:13:50|11472|11460|11470.4|11458.4|11472|11460|11470.4|11458.4|0
1737742440000|2025-01-24 18:14:00|11470.5|11458.5|11470.5|11458.5|11470.5|11458.5|11470.5|11458.5|0
1737742460000|2025-01-24 18:14:20|11472.2|11460.2|11472.4|11460.4|11472.4|11460.4|11472.2|11460.2|0
1737742470000|2025-01-24 18:14:30|11473.6|11461.6|11474.5|11462.5|11474.5|11462.5|11473.6|11461.6|0
1737742490000|2025-01-24 18:14:50|11474|11462|11474.5|11462.5|11474.5|11462.5|11474|11462|0
1737742520000|2025-01-24 18:15:20|11475.7|11463.7|11481.2|11469.2|11481.2|11469.2|11474.2|11463.7|2
1737742530000|2025-01-24 18:15:30|11480.8|11468.8|11480.8|11468.8|11480.8|11468.8|11480.8|11468.8|0
1737742550000|2025-01-24 18:15:50|11479.8|11467.8|11479.8|11467.8|11479.8|11467.8|11479.8|11467.8|0
1737742570000|2025-01-24 18:16:10|11479.4|11467.4|11479.4|11467.4|11479.4|11467.4|11479.4|11467.4|0
1737742580000|2025-01-24 18:16:20|11479.2|11467.2|11478.4|11466.4|11479.2|11467.2|11478.4|11466.4|0
1737742600000|2025-01-24 18:16:40|11477.7|11465.7|11475.8|11463.8|11477.7|11465.7|11475.8|11463.8|0
1737742630000|2025-01-24 18:17:10|11475.4|11463.4|11475.4|11463.4|11475.4|11463.4|11475.4|11463.4|0
1737742680000|2025-01-24 18:18:00|11475.3|11463.3|11474.8|11462.8|11475.3|11463.3|11474.8|11462.8|0
1737742690000|2025-01-24 18:18:10|11475.5|11463.5|11476.1|11464.1|11476.1|11464.1|11475.5|11463.5|1
1737742700000|2025-01-24 18:18:20|11474.8|11466.8|11479.6|11467.6|11479.7|11467.7|11474.8|11466.8|0
1737742720000|2025-01-24 18:18:40|11478|11466|11477.1|11465.1|11478|11466|11477.1|11465.1|2
1737742730000|2025-01-24 18:18:50|11481.1|11469.1|11478.7|11466.7|11481.1|11469.1|11478.7|11466.7|1
1737742740000|2025-01-24 18:19:00|11475.8|11463.8|11468.8|11456.8|11475.8|11463.8|11468.7|11456.7|8
1737742750000|2025-01-24 18:19:10|11469.6|11457.6|11469.6|11457.6|11469.6|11457.6|11469.6|11457.6|0
1737742760000|2025-01-24 18:19:20|11469.7|11457.7|11472.2|11460.2|11473|11461|11469.7|11457.7|2
1737742770000|2025-01-24 18:19:30|11471.4|11459.4|11471.2|11459.2|11471.4|11459.4|11471.2|11459.2|0
1737742780000|2025-01-24 18:19:40|11468.3|11456.3|11468.3|11456.3|11468.3|11456.3|11468.3|11456.3|0
1737742790000|2025-01-24 18:19:50|11468.2|11456.2|11468.4|11456.4|11468.4|11456.4|11467.4|11455.4|1
1737742800000|2025-01-24 18:20:00|11471.7|11459.7|11473.9|11461.9|11476.2|11464.2|11471.7|11459.7|0
1737742810000|2025-01-24 18:20:10|11473.1|11461.1|11472.4|11460.4|11473.1|11461.1|11471.1|11459.1|1
1737742820000|2025-01-24 18:20:20|11471|11459|11471.6|11459.6|11471.6|11459.6|11471|11459|0
1737742830000|2025-01-24 18:20:30|11471.5|11459.5|11474|11462|11474|11462|11471.5|11459.5|0
1737742840000|2025-01-24 18:20:40|11473.6|11461.6|11473.6|11461.6|11473.6|11461.6|11473.6|11461.6|0
1737742880000|2025-01-24 18:21:20|11473|11461|11472.1|11460.1|11473|11461|11472.1|11460.1|0
1737742900000|2025-01-24 18:21:40|11471.5|11459.5|11471.4|11459.4|11471.5|11459.5|11471.4|11459.4|0
1737742910000|2025-01-24 18:21:50|11471.1|11459.1|11470.4|11458.4|11471.1|11459.1|11470.4|11458.4|0
1737742940000|2025-01-24 18:22:20|11470.6|11458.6|11469.5|11457.5|11471.6|11459.6|11469.5|11457.5|0
1737742970000|2025-01-24 18:22:50|11469|11457|11471.6|11459.6|11471.6|11459.6|11469|11457|0
1737742990000|2025-01-24 18:23:10|11471.7|11459.7|11477|11465|11477.1|11465.1|11471.7|11459.7|0
1737743010000|2025-01-24 18:23:30|11476.2|11464.2|11476.2|11464.2|11476.2|11464.2|11476.2|11464.2|0
1737743030000|2025-01-24 18:23:50|11476.3|11464.3|11476.5|11464.5|11476.5|11464.5|11476.1|11464.1|1
1737743040000|2025-01-24 18:24:00|11477.7|11465.7|11477.7|11465.7|11478.7|11466.7|11477.7|11465.7|0
1737743050000|2025-01-24 18:24:10|11478.4|11466.4|11476.6|11464.6|11478.4|11466.4|11476.6|11464.6|1
1737743070000|2025-01-24 18:24:30|11476.7|11464.7|11480.1|11468.1|11480.1|11468.1|11476.7|11464.7|0
1737743080000|2025-01-24 18:24:40|11479.7|11467.7|11479.7|11467.7|11479.7|11467.7|11479.7|11467.7|0
1737743090000|2025-01-24 18:24:50|11479.1|11467.1|11479.1|11467.1|11479.1|11467.1|11479.1|11467.1|0
1737743120000|2025-01-24 18:25:20|11478.3|11466.3|11474.5|11462.5|11478.3|11466.3|11474.2|11462.2|1
1737743130000|2025-01-24 18:25:30|11474.9|11462.9|11479.3|11467.3|11479.4|11467.4|11474.9|11462.9|5
1737743140000|2025-01-24 18:25:40|11480.4|11468.4|11479.9|11467.9|11480.4|11468.4|11479.9|11467.9|0
1737743150000|2025-01-24 18:25:50|11480.3|11468.3|11480.4|11468.4|11480.4|11468.4|11480.3|11468.3|0
1737743160000|2025-01-24 18:26:00|11480.5|11468.5|11478.7|11466.7|11481|11469|11478.7|11466.7|0
1737743170000|2025-01-24 18:26:10|11479.2|11467.2|11478.1|11466.1|11479.4|11467.4|11478.1|11466.1|0
1737743180000|2025-01-24 18:26:20|11476.2|11464.2|11475.6|11463.6|11476.4|11464.4|11475.6|11463.6|0
1737743190000|2025-01-24 18:26:30|11475.7|11463.7|11475.5|11463.5|11475.7|11463.7|11475.5|11463.5|0
1737743200000|2025-01-24 18:26:40|11475.2|11463.2|11475.9|11463.9|11475.9|11463.9|11474.9|11462.9|0
1737743210000|2025-01-24 18:26:50|11476|11464|11475.9|11463.9|11477.1|11465.1|11475.9|11463.9|1
1737743220000|2025-01-24 18:27:00|11474.4|11462.4|11476.3|11464.3|11476.3|11464.3|11474.4|11462.4|0
1737743230000|2025-01-24 18:27:10|11475|11463|11473.7|11461.7|11475|11463|11473.7|11461.7|0
1737743240000|2025-01-24 18:27:20|11473.9|11461.9|11474.4|11462.4|11474.4|11462.4|11473.9|11461.9|0
1737743250000|2025-01-24 18:27:30|11476.3|11464.3|11478.4|11466.4|11478.4|11466.4|11476.3|11464.3|0
1737743260000|2025-01-24 18:27:40|11478.8|11466.8|11478.8|11466.8|11478.8|11466.8|11478.8|11466.8|0
1737743280000|2025-01-24 18:28:00|11476.8|11464.8|11468.8|11456.8|11476.8|11464.8|11468.8|11456.8|2
1737743290000|2025-01-24 18:28:10|11468.7|11456.7|11468.7|11456.7|11468.7|11456.7|11468.7|11456.7|0
1737743310000|2025-01-24 18:28:30|11468.6|11456.6|11467.6|11455.6|11468.7|11456.7|11467.6|11455.6|0
1737743340000|2025-01-24 18:29:00|11469.4|11457.4|11470.3|11458.3|11475.1|11463.1|11469.4|11457.4|6
1737743350000|2025-01-24 18:29:10|11470.2|11458.2|11469.2|11457.2|11470.2|11458.2|11469.2|11457.2|0
1737743360000|2025-01-24 18:29:20|11469.4|11457.4|11468.9|11456.9|11469.4|11457.4|11468.9|11456.9|0
1737743370000|2025-01-24 18:29:30|11469.4|11457.4|11469.4|11457.4|11469.4|11457.4|11469.4|11457.4|0
1737743380000|2025-01-24 18:29:40|11470.2|11458.2|11470.6|11458.6|11470.6|11458.6|11470.2|11458.2|0
1737743390000|2025-01-24 18:29:50|11469.2|11457.2|11468.6|11456.6|11469.4|11457.4|11468.4|11456.4|2
1737971110000|2025-01-27 09:45:10|11371.5|11359.5|11348|11336|11375|11363|11344.5|11332.5|1
1737971120000|2025-01-27 09:45:20|11347.7|11335.7|11339.3|11327.3|11350|11338|11338.6|11326.6|0
1737971130000|2025-01-27 09:45:30|11339.6|11327.6|11337.5|11325.5|11341.9|11329.9|11333.6|11321.6|10
1737971140000|2025-01-27 09:45:40|11337.4|11325.4|11334.7|11322.7|11338.5|11326.5|11334.5|11322.5|3
1737971150000|2025-01-27 09:45:50|11334.6|11322.6|11347.4|11335.4|11351.3|11339.3|11333.9|11321.9|6
1737971160000|2025-01-27 09:46:00|11345.9|11333.9|11366.6|11354.6|11366.6|11354.6|11344.1|11332.1|6
1737971170000|2025-01-27 09:46:10|11367.5|11355.5|11374.3|11362.3|11390.2|11378.2|11367|11355|3
1737971180000|2025-01-27 09:46:20|11374.1|11362.1|11368|11356|11378.7|11366.7|11366.4|11354.4|1
1737971190000|2025-01-27 09:46:30|11367.5|11355.5|11361.4|11349.4|11367.5|11355.5|11358.4|11346.4|1
1737971200000|2025-01-27 09:46:40|11361.3|11349.3|11361.4|11349.4|11361.4|11349.4|11361.2|11349.2|0
1737971210000|2025-01-27 09:46:50|11362.2|11350.2|11372.3|11360.3|11384.9|11372.9|11362.2|11350.2|8
1737971220000|2025-01-27 09:47:00|11373.1|11361.1|11370.6|11358.6|11373.1|11361.1|11370.6|11358.6|0
1737971240000|2025-01-27 09:47:20|11374.2|11362.2|11377.8|11365.8|11377.8|11365.8|11371.4|11359.4|1
1737971250000|2025-01-27 09:47:30|11378.2|11366.2|11379.8|11367.8|11379.8|11367.8|11378.2|11366.2|0
1737971260000|2025-01-27 09:47:40|11380|11368|11380.3|11368.3|11380.4|11368.4|11380|11368|1
1737971270000|2025-01-27 09:47:50|11380.4|11368.4|11372.2|11360.2|11384.5|11372.5|11372|11360|3
1737971280000|2025-01-27 09:48:00|11373.4|11361.4|11368|11356|11374.5|11362.5|11368|11356|1
1737971290000|2025-01-27 09:48:10|11367.5|11355.5|11367.5|11355.5|11367.5|11355.5|11364.8|11352.8|2
1737971310000|2025-01-27 09:48:30|11367.4|11355.4|11360.6|11348.6|11367.4|11355.4|11359.5|11347.5|2
1737971320000|2025-01-27 09:48:40|11361.3|11349.3|11371.2|11359.2|11378.4|11366.4|11361.2|11349.2|6
1737971330000|2025-01-27 09:48:50|11370.8|11358.8|11362.6|11350.6|11370.8|11358.8|11362.6|11350.6|1
1737971340000|2025-01-27 09:49:00|11361.4|11349.4|11362.7|11350.7|11363.7|11351.7|11348.9|11336.9|21
1737971350000|2025-01-27 09:49:10|11362.8|11350.8|11363.6|11351.6|11363.6|11351.6|11362.8|11350.8|0
1737971360000|2025-01-27 09:49:20|11363.2|11351.2|11361|11349|11363.2|11351.2|11361|11349|0
1737971370000|2025-01-27 09:49:30|11359.4|11347.4|11353.4|11341.4|11359.4|11347.4|11352.9|11340.9|0
1737971390000|2025-01-27 09:49:50|11357.3|11345.3|11356.8|11344.8|11357.6|11345.6|11349.9|11337.9|1
1737971400000|2025-01-27 09:50:00|11358|11346|11357.9|11345.9|11358|11346|11356.9|11344.9|1
1737971410000|2025-01-27 09:50:10|11359.2|11347.2|11353.7|11341.7|11359.2|11347.2|11353.7|11341.7|0
1737971420000|2025-01-27 09:50:20|11351.5|11339.5|11350.9|11338.9|11351.5|11339.5|11349.7|11337.7|1
1737971430000|2025-01-27 09:50:30|11355.8|11343.8|11357|11345|11359.4|11347.4|11353.9|11341.9|1
1737971440000|2025-01-27 09:50:40|11355.4|11343.4|11357.5|11345.5|11357.5|11345.5|11351.6|11339.6|1
1737971450000|2025-01-27 09:50:50|11356.6|11344.6|11359.1|11347.1|11359.1|11347.1|11356.6|11344.6|1
1737971460000|2025-01-27 09:51:00|11359.7|11347.7|11359.7|11347.7|11361.8|11349.8|11359.7|11347.7|2
1737971470000|2025-01-27 09:51:10|11359.5|11347.5|11362.5|11350.5|11362.5|11350.5|11359.5|11347.5|2
1737971480000|2025-01-27 09:51:20|11363.1|11351.1|11363.6|11351.6|11363.7|11351.7|11363|11351|1
1737971490000|2025-01-27 09:51:30|11364|11352|11360.9|11348.9|11364.6|11352.6|11360.9|11348.9|0
1737971500000|2025-01-27 09:51:40|11361.5|11349.5|11359|11347|11362.8|11350.8|11359|11347|0
1737971510000|2025-01-27 09:51:50|11358.8|11346.8|11364.7|11352.7|11364.7|11352.7|11358.4|11346.4|1
1737971520000|2025-01-27 09:52:00|11373|11361|11366.9|11354.9|11373|11361|11366.9|11354.9|3
1737971530000|2025-01-27 09:52:10|11364.6|11352.6|11369.7|11357.7|11369.7|11357.7|11363.1|11351.1|0
1737971540000|2025-01-27 09:52:20|11368.5|11356.5|11369.1|11357.1|11369.1|11357.1|11367.1|11355.1|1
1737971550000|2025-01-27 09:52:30|11370.6|11358.6|11370.3|11358.3|11371.2|11359.2|11370.1|11358.1|1
1737971560000|2025-01-27 09:52:40|11369|11357|11369|11357|11369|11357|11369|11357|1
1737971570000|2025-01-27 09:52:50|11369.9|11357.9|11369.9|11357.9|11369.9|11357.9|11369.9|11357.9|0
1737971580000|2025-01-27 09:53:00|11368.9|11356.9|11364.4|11352.4|11368.9|11356.9|11364.4|11352.4|2
1737971590000|2025-01-27 09:53:10|11365.2|11353.2|11362.1|11350.1|11366.1|11354.1|11362.1|11350.1|1
1737971600000|2025-01-27 09:53:20|11362.4|11350.4|11360.4|11348.4|11364.4|11355.5|11353.9|11341.9|9
1737971610000|2025-01-27 09:53:30|11360|11348|11336.7|11324.7|11360|11348|11320|11308|37
1737971620000|2025-01-27 09:53:40|11336.5|11324.5|11338.1|11332.1|11339.4|11332.1|11334.7|11322.7|1
1737971630000|2025-01-27 09:53:50|11337.3|11331.3|11340.8|11328.8|11340.8|11331.3|11333.2|11321.2|5
1737971640000|2025-01-27 09:54:00|11341|11329|11341.3|11329.3|11341.3|11329.3|11330.2|11318.2|3
1737971650000|2025-01-27 09:54:10|11345|11337|11347.5|11335.5|11347.9|11337|11344.4|11332.4|3
1737971660000|2025-01-27 09:54:20|11348.5|11336.5|11346.1|11334.1|11349.5|11337.5|11346.1|11334.1|2
1737971670000|2025-01-27 09:54:30|11346.5|11334.5|11353.8|11341.8|11359.5|11347.5|11346.5|11334.5|2
1737971680000|2025-01-27 09:54:40|11355.8|11343.8|11356.1|11344.1|11359|11347|11355.8|11343.8|2
1737971690000|2025-01-27 09:54:50|11356.2|11344.2|11362.7|11350.7|11362.9|11350.9|11356.2|11344.2|0
1737971700000|2025-01-27 09:55:00|11363|11351|11370.8|11358.8|11370.8|11358.8|11363|11351|6
1737971710000|2025-01-27 09:55:10|11372.1|11360.1|11378|11366|11378|11366|11372.1|11360.1|1
1737971720000|2025-01-27 09:55:20|11378.6|11366.6|11373.6|11361.6|11380.5|11368.5|11373.6|11361.6|1
1737971730000|2025-01-27 09:55:30|11370.4|11358.4|11372.4|11360.4|11372.4|11360.4|11370.4|11358.4|0
1737971740000|2025-01-27 09:55:40|11371.6|11359.6|11374|11362|11374|11362|11371.6|11359.6|1
1737971760000|2025-01-27 09:56:00|11373.2|11361.2|11372|11360|11373.6|11361.6|11372|11360|1
1737971770000|2025-01-27 09:56:10|11372.4|11360.4|11373.8|11361.8|11376.2|11364.2|11372.4|11360.4|1
1737971780000|2025-01-27 09:56:20|11374.4|11362.4|11363|11351|11374.4|11362.4|11362.5|11350.5|1
1737971790000|2025-01-27 09:56:30|11361.8|11353.8|11365.7|11353.7|11365.7|11353.8|11361.8|11353.7|0
1737971810000|2025-01-27 09:56:50|11363.3|11351.3|11366.9|11354.9|11366.9|11354.9|11363.3|11351.3|2
1737971820000|2025-01-27 09:57:00|11367.8|11355.8|11360.5|11348.5|11368.4|11356.4|11359.5|11347.5|0
1737971830000|2025-01-27 09:57:10|11360.3|11348.3|11356.8|11344.8|11360.5|11348.5|11356.3|11344.3|1
1737971840000|2025-01-27 09:57:20|11356.4|11344.4|11357|11345|11357.1|11345.1|11355.2|11343.2|1
1737971850000|2025-01-27 09:57:30|11357.1|11345.1|11355.1|11343.1|11357.1|11345.1|11351.4|11339.4|2
1737971860000|2025-01-27 09:57:40|11356|11344|11360.7|11348.7|11360.7|11348.7|11356|11344|3
1737971870000|2025-01-27 09:57:50|11357.5|11345.5|11354.7|11342.7|11357.5|11345.5|11354.7|11342.7|3
1737971880000|2025-01-27 09:58:00|11354.4|11342.4|11359.4|11347.4|11360.1|11348.1|11352.7|11340.7|1
1737971890000|2025-01-27 09:58:10|11358.6|11346.6|11351.5|11339.5|11358.6|11346.6|11351.5|11339.5|0
1737971920000|2025-01-27 09:58:40|11351.3|11339.3|11347.7|11335.7|11351.3|11339.3|11347.7|11335.7|1
1737971930000|2025-01-27 09:58:50|11346.4|11334.4|11329.8|11321.8|11346.4|11334.4|11329.8|11321.8|3
1737971940000|2025-01-27 09:59:00|11326|11314|11328.6|11316.6|11331.2|11319.2|11318.1|11308|12
1737971950000|2025-01-27 09:59:10|11329|11317|11331.7|11319.7|11337.9|11325.9|11329|11317|3
1737971960000|2025-01-27 09:59:20|11331.3|11319.3|11330.6|11318.6|11333.4|11321.4|11321.6|11309.6|7
1737971970000|2025-01-27 09:59:30|11330.8|11318.8|11336|11324|11336|11324|11329.2|11317.2|1
1737971980000|2025-01-27 09:59:40|11347.7|11335.7|11349.1|11337.1|11349.5|11337.5|11346.9|11334.9|2
1737971990000|2025-01-27 09:59:50|11349.3|11337.3|11356.1|11344.1|11356.1|11344.1|11346.5|11334.5|1
1737972000000|2025-01-27 10:00:00|11356.8|11344.8|11359|11347|11359|11347|11356.8|11344.8|0
1737972010000|2025-01-27 10:00:10|11358.6|11346.6|11348.8|11336.8|11358.8|11346.8|11347.7|11335.7|1
1737972020000|2025-01-27 10:00:20|11346.5|11334.5|11346.4|11334.4|11346.5|11334.5|11346.4|11334.4|1
1737972030000|2025-01-27 10:00:30|11347.7|11335.7|11357|11345|11357.1|11345.1|11347.7|11335.7|1
1737972040000|2025-01-27 10:00:40|11356.2|11344.2|11352.8|11340.8|11356.2|11344.2|11352.8|11340.8|0
1737972050000|2025-01-27 10:00:50|11343.6|11331.6|11345.6|11333.6|11347.5|11335.5|11343.6|11331.6|1
1737972060000|2025-01-27 10:01:00|11343.3|11331.3|11343.2|11331.2|11343.6|11331.6|11343|11331|0
1737972070000|2025-01-27 10:01:10|11343.1|11331.1|11346.6|11334.6|11346.6|11334.6|11343.1|11331.1|2
1737972080000|2025-01-27 10:01:20|11346.5|11334.5|11339.2|11327.2|11346.5|11334.5|11338.9|11326.9|1
1737972100000|2025-01-27 10:01:40|11333.3|11321.3|11335.8|11323.8|11335.8|11323.8|11333.3|11321.3|0
1737972110000|2025-01-27 10:01:50|11336.7|11324.7|11329.1|11317.1|11336.7|11324.7|11328.6|11316.6|0
1737972120000|2025-01-27 10:02:00|11329|11317|11327.5|11315.5|11329.1|11317.1|11327.3|11315.3|0
1737972130000|2025-01-27 10:02:10|11327.2|11315.2|11327.5|11315.5|11327.8|11315.8|11327.2|11315.2|2
1737972140000|2025-01-27 10:02:20|11330.2|11318.2|11330.8|11318.8|11330.9|11318.9|11330.2|11318.2|0
1737972150000|2025-01-27 10:02:30|11332.1|11320.1|11332.1|11320.1|11332.1|11320.1|11332.1|11320.1|1
1737972160000|2025-01-27 10:02:40|11332.9|11320.9|11336.4|11324.4|11336.4|11324.4|11332.9|11320.9|1
1737972170000|2025-01-27 10:02:50|11335.3|11323.3|11330.2|11318.2|11335.3|11323.3|11329.1|11317.1|0
1737972180000|2025-01-27 10:03:00|11333.7|11325.7|11335|11323|11335|11325.7|11328.2|11319.1|2
1737972190000|2025-01-27 10:03:10|11335.9|11323.9|11336.7|11324.7|11337.1|11325.1|11335.6|11323.6|0
1737972200000|2025-01-27 10:03:20|11337.7|11325.7|11337.7|11325.7|11337.7|11325.7|11337.7|11325.7|0
1737972210000|2025-01-27 10:03:30|11337.2|11325.2|11336.7|11324.7|11337.2|11325.2|11335.2|11323.2|0
1737972220000|2025-01-27 10:03:40|11336.6|11324.6|11337.8|11325.8|11339.6|11327.6|11336.6|11324.6|0
1737972230000|2025-01-27 10:03:50|11338.1|11326.1|11338.5|11326.5|11338.5|11326.5|11338.1|11326.1|0
1737972240000|2025-01-27 10:04:00|11333.4|11321.4|11334.9|11322.9|11334.9|11322.9|11330|11318|2
1737972250000|2025-01-27 10:04:10|11335.3|11323.3|11335.4|11323.4|11335.4|11323.4|11335.3|11323.3|0
1737972260000|2025-01-27 10:04:20|11335.6|11323.6|11336.8|11324.8|11336.8|11324.8|11335.6|11323.6|3
1737972270000|2025-01-27 10:04:30|11335.4|11327.4|11358.6|11346.6|11363.7|11351.7|11335.4|11327.4|6
1737972280000|2025-01-27 10:04:40|11358.1|11346.1|11363.5|11351.5|11363.5|11351.5|11358.1|11346.1|0
1737972290000|2025-01-27 10:04:50|11364.1|11352.1|11364.6|11352.6|11364.8|11352.8|11364.1|11352.1|0
1737972300000|2025-01-27 10:05:00|11365.4|11353.4|11360|11348|11366.1|11354.1|11360|11348|0
1737972310000|2025-01-27 10:05:10|11360.2|11348.2|11356.5|11344.5|11361.4|11349.4|11356.2|11344.2|0
1737972330000|2025-01-27 10:05:30|11356.1|11344.1|11355.7|11343.7|11356.1|11344.1|11355.7|11343.7|0
1737972340000|2025-01-27 10:05:40|11354.1|11342.1|11356.7|11344.7|11356.7|11344.7|11350.4|11338.4|1
1737972360000|2025-01-27 10:06:00|11356.5|11344.5|11356.4|11344.4|11356.5|11344.5|11356.4|11344.4|0
1737972370000|2025-01-27 10:06:10|11356.2|11344.2|11356.1|11344.1|11356.2|11344.2|11356.1|11344.1|0
1737972390000|2025-01-27 10:06:30|11355.9|11343.9|11357.3|11345.3|11358.3|11346.3|11354.7|11342.7|0
1737972400000|2025-01-27 10:06:40|11355.2|11343.2|11355.2|11343.2|11355.2|11343.2|11355|11343|0
1737972410000|2025-01-27 10:06:50|11354.7|11342.7|11354.5|11342.5|11354.7|11342.7|11354.5|11342.5|0
1737972420000|2025-01-27 10:07:00|11354.6|11342.6|11354.7|11342.7|11354.7|11342.7|11354.5|11342.5|0
1737972430000|2025-01-27 10:07:10|11355.1|11343.1|11355.1|11343.1|11355.1|11343.1|11355.1|11343.1|0
1737972450000|2025-01-27 10:07:30|11356.1|11344.1|11350.5|11338.5|11356.9|11344.9|11350.5|11338.5|1
1737972470000|2025-01-27 10:07:50|11350.8|11338.8|11350.8|11338.8|11350.8|11338.8|11350.8|11338.8|0
1737972480000|2025-01-27 10:08:00|11351.2|11339.2|11350.2|11338.2|11351.2|11339.2|11348.9|11336.9|3
1737972490000|2025-01-27 10:08:10|11350.8|11342.8|11350.8|11342.8|11350.8|11342.8|11350.8|11342.8|0
1737972510000|2025-01-27 10:08:30|11351.6|11343.6|11349.7|11337.7|11353|11343.6|11349.6|11337.6|0
1737972520000|2025-01-27 10:08:40|11350.4|11338.4|11351.4|11339.4|11351.5|11339.5|11348.9|11336.9|0
1737972530000|2025-01-27 10:08:50|11351.3|11339.3|11352|11340|11352.2|11340.2|11351.3|11339.3|0
1737972540000|2025-01-27 10:09:00|11351.8|11339.8|11349|11337|11351.9|11339.9|11347.3|11335.3|1
1737972560000|2025-01-27 10:09:20|11364.8|11352.8|11361.8|11349.8|11364.9|11352.9|11361.2|11349.2|3
1737972570000|2025-01-27 10:09:30|11362.4|11350.4|11358.4|11346.4|11364.9|11352.9|11358.3|11346.3|0
1737972580000|2025-01-27 10:09:40|11358.3|11346.3|11358.4|11346.4|11358.4|11346.4|11358.3|11346.3|0
1737972610000|2025-01-27 10:10:10|11364.9|11352.9|11366.3|11354.3|11366.3|11354.3|11364.9|11352.9|0
1737972620000|2025-01-27 10:10:20|11366.6|11354.6|11366.6|11354.6|11366.6|11354.6|11366.6|11354.6|0
1737972630000|2025-01-27 10:10:30|11366.9|11354.9|11375.9|11363.9|11375.9|11363.9|11366.9|11354.9|1
1737972640000|2025-01-27 10:10:40|11375.6|11363.6|11386.9|11374.9|11386.9|11374.9|11375.6|11363.6|3
1737972650000|2025-01-27 10:10:50|11386.8|11374.8|11386.8|11374.8|11386.8|11374.8|11386.8|11374.8|0
1737972660000|2025-01-27 10:11:00|11387.2|11375.2|11380.1|11368.1|11387.2|11375.2|11379.9|11367.9|2
1737972670000|2025-01-27 10:11:10|11379.6|11367.6|11389|11377|11389|11377|11378.2|11366.2|2
1737972680000|2025-01-27 10:11:20|11387.2|11379.2|11394.5|11382.5|11394.5|11382.5|11387.2|11379.2|1
1737972690000|2025-01-27 10:11:30|11395.3|11383.3|11395.3|11383.3|11395.3|11383.3|11395.3|11383.3|0
1737972700000|2025-01-27 10:11:40|11394.9|11382.9|11394.9|11382.9|11394.9|11382.9|11394.9|11382.9|0
1737972730000|2025-01-27 10:12:10|11403.1|11391.1|11399.9|11387.9|11404.2|11392.2|11399.8|11387.8|1
1737972740000|2025-01-27 10:12:20|11400.9|11388.9|11405.8|11393.8|11405.8|11398.6|11400.9|11388.9|3
1737972750000|2025-01-27 10:12:30|11405.6|11393.6|11405.6|11393.6|11405.6|11393.6|11405.6|11393.6|1
1737972760000|2025-01-27 10:12:40|11404.6|11396.6|11404.6|11396.6|11404.6|11396.6|11404.6|11396.6|0
1737972770000|2025-01-27 10:12:50|11405.1|11393.1|11402.2|11390.2|11405.1|11393.1|11398.8|11386.8|2
1737972780000|2025-01-27 10:13:00|11403|11391|11401.1|11389.1|11403.1|11391.1|11401.1|11389.1|0
1737972790000|2025-01-27 10:13:10|11400.7|11388.7|11400.1|11388.1|11400.7|11388.7|11400.1|11388.1|0
1737972820000|2025-01-27 10:13:40|11397.7|11385.7|11395.4|11383.4|11397.7|11385.7|11394.4|11382.4|2
1737972850000|2025-01-27 10:14:10|11394.9|11382.9|11394.4|11382.4|11394.9|11382.9|11394.4|11382.4|0
1737972870000|2025-01-27 10:14:30|11395|11383|11395|11383|11395|11383|11395|11383|3
1737972880000|2025-01-27 10:14:40|11399.5|11391.5|11409.6|11397.6|11409.6|11397.6|11399.5|11391.5|4
1737972890000|2025-01-27 10:14:50|11410.1|11398.1|11417|11405|11417.1|11405.1|11409.6|11397.6|1
1737972900000|2025-01-27 10:15:00|11416.6|11404.6|11407.1|11395.1|11417.8|11405.8|11407.1|11395.1|0
1737972910000|2025-01-27 10:15:10|11408|11396|11408|11396|11408|11396|11408|11396|0
1737972920000|2025-01-27 10:15:20|11415.2|11403.2|11415.2|11403.2|11415.2|11403.2|11415.2|11403.2|1
1737972930000|2025-01-27 10:15:30|11414.7|11402.7|11406.1|11394.1|11414.7|11402.7|11406.1|11394.1|2
1737972940000|2025-01-27 10:15:40|11406.3|11394.3|11414.1|11402.1|11414.1|11402.1|11405.9|11393.9|0
1737972950000|2025-01-27 10:15:50|11414.4|11402.4|11414.5|11402.5|11414.5|11402.5|11414.4|11402.4|0
1737972960000|2025-01-27 10:16:00|11431.4|11419.4|11442.9|11434.9|11444.4|11434.9|11430.8|11418.8|4
1737972970000|2025-01-27 10:16:10|11443.6|11435.6|11446|11434|11446|11435.6|11443.6|11434|1
1737972990000|2025-01-27 10:16:30|11445.9|11433.9|11442.9|11430.9|11446|11434|11442.8|11430.8|1
1737973000000|2025-01-27 10:16:40|11442.5|11430.5|11444.5|11432.5|11444.6|11432.6|11442.5|11430.5|0
1737973010000|2025-01-27 10:16:50|11444|11432|11444.5|11432.5|11444.5|11432.5|11443.4|11431.4|2
1737973020000|2025-01-27 10:17:00|11444.3|11432.3|11444.3|11432.3|11444.5|11432.5|11444.3|11432.3|0
1737973030000|2025-01-27 10:17:10|11444.5|11432.5|11444.5|11432.5|11444.6|11432.6|11444.4|11432.4|0
1737973040000|2025-01-27 10:17:20|11444.6|11432.6|11444.7|11432.7|11444.8|11432.8|11444.5|11432.5|1
1737973050000|2025-01-27 10:17:30|11444.9|11432.9|11444.9|11432.9|11445.3|11433.3|11444.9|11432.9|0
1737973060000|2025-01-27 10:17:40|11450.8|11438.8|11450.9|11438.9|11450.9|11438.9|11450.8|11438.8|2
1737973070000|2025-01-27 10:17:50|11451.5|11439.5|11441.5|11429.5|11451.5|11442|11441.5|11429.5|6
1737973080000|2025-01-27 10:18:00|11438.2|11426.2|11438.2|11426.2|11438.2|11426.2|11438.2|11426.2|1
1737973090000|2025-01-27 10:18:10|11445.3|11433.3|11448.2|11436.2|11448.9|11436.9|11445.3|11433.3|3
1737973100000|2025-01-27 10:18:20|11448.1|11436.1|11448.5|11436.5|11450|11438|11448.1|11436.1|0
1737973110000|2025-01-27 10:18:30|11447.4|11435.4|11447.4|11435.4|11447.4|11435.4|11447.4|11435.4|0
1737973130000|2025-01-27 10:18:50|11447.5|11435.5|11449.2|11437.2|11449.2|11437.2|11447.4|11435.4|1
1737973140000|2025-01-27 10:19:00|11448.9|11436.9|11448.4|11436.4|11448.9|11436.9|11448.4|11436.4|1
1737973150000|2025-01-27 10:19:10|11447.3|11435.3|11437.2|11425.2|11447.8|11435.8|11437.2|11425.2|4
1737973160000|2025-01-27 10:19:20|11437|11425|11435|11423|11437|11425|11435|11423|0
1737973170000|2025-01-27 10:19:30|11434.9|11422.9|11431.7|11419.7|11434.9|11422.9|11431.7|11419.7|0
1737973180000|2025-01-27 10:19:40|11426.3|11414.3|11422.1|11410.1|11426.3|11414.3|11422.1|11410.1|1
1737973190000|2025-01-27 10:19:50|11421.6|11409.6|11421.6|11409.6|11421.6|11409.6|11421.6|11409.6|0
1737973200000|2025-01-27 10:20:00|11421.4|11409.4|11422.4|11410.4|11422.7|11410.7|11421.1|11409.1|0
1737973210000|2025-01-27 10:20:10|11426.3|11414.3|11427.1|11415.1|11427.4|11415.4|11426.1|11414.1|0
1737973230000|2025-01-27 10:20:30|11426.5|11414.5|11427.1|11415.1|11429.6|11417.6|11426.5|11414.5|0
1737973240000|2025-01-27 10:20:40|11427.5|11415.5|11429.2|11417.2|11429.2|11417.2|11427.5|11415.5|0
1737973250000|2025-01-27 10:20:50|11428.3|11416.3|11426.8|11414.8|11428.3|11416.3|11426.8|11414.8|0
1737973260000|2025-01-27 10:21:00|11426|11414|11425.8|11413.8|11426|11414|11425.7|11413.7|0
1737973270000|2025-01-27 10:21:10|11425.3|11413.3|11425.3|11413.3|11425.3|11413.3|11425.3|11413.3|0
1737973290000|2025-01-27 10:21:30|11424.9|11412.9|11430.2|11418.2|11430.3|11418.3|11424.7|11412.7|0
1737973300000|2025-01-27 10:21:40|11429.9|11417.9|11431.2|11419.2|11431.2|11419.2|11429.9|11417.9|0
1737973310000|2025-01-27 10:21:50|11430.4|11418.4|11430.4|11418.4|11430.4|11418.4|11430.1|11418.1|0
1737973320000|2025-01-27 10:22:00|11431.2|11419.2|11430.2|11418.2|11431.2|11419.2|11430.2|11418.2|1
1737973330000|2025-01-27 10:22:10|11427.2|11415.2|11427.4|11415.4|11427.8|11415.8|11427.1|11415.1|0
1737973350000|2025-01-27 10:22:30|11427.1|11415.1|11423.5|11411.5|11427.1|11415.1|11423.5|11411.5|0
1737973360000|2025-01-27 10:22:40|11423.4|11411.4|11422.4|11410.4|11423.4|11411.4|11422.4|11410.4|0
1737973380000|2025-01-27 10:23:00|11419.9|11411.9|11425.6|11413.6|11425.6|11413.6|11419.9|11411.9|2
1737973390000|2025-01-27 10:23:10|11425.4|11413.4|11424.1|11412.1|11425.4|11413.4|11424.1|11412.1|0
1737973400000|2025-01-27 10:23:20|11423.6|11411.6|11411.9|11399.9|11423.6|11411.6|11411.9|11399.9|1
1737973410000|2025-01-27 10:23:30|11408.4|11400.4|11409.9|11401.9|11409.9|11401.9|11408.4|11400.4|0
1737973420000|2025-01-27 10:23:40|11412|11400|11412|11400|11412|11400|11412|11400|1
1737973430000|2025-01-27 10:23:50|11422.6|11410.6|11423.6|11411.6|11424.8|11412.8|11422.6|11410.6|9
1737973440000|2025-01-27 10:24:00|11423.3|11411.3|11424.4|11412.4|11424.4|11412.4|11423.3|11411.3|0
1737973450000|2025-01-27 10:24:10|11424.2|11412.2|11422.6|11410.6|11424.2|11412.2|11422.6|11410.6|0
1737973470000|2025-01-27 10:24:30|11423.4|11411.4|11423.9|11411.9|11423.9|11411.9|11423.1|11411.1|0
1737973480000|2025-01-27 10:24:40|11426|11414|11424.5|11412.5|11426|11414|11424.5|11412.5|0
1737973490000|2025-01-27 10:24:50|11424|11412|11417.4|11405.4|11424|11412|11417.4|11405.4|0
1737973500000|2025-01-27 10:25:00|11417.7|11405.7|11427|11415|11427.1|11415.1|11417.7|11405.7|0
1737973510000|2025-01-27 10:25:10|11425.5|11413.5|11425.5|11413.5|11425.5|11413.5|11425.5|11413.5|0
1737973550000|2025-01-27 10:25:50|11429.3|11417.3|11429.3|11417.3|11429.3|11417.3|11429.3|11417.3|0
1737973560000|2025-01-27 10:26:00|11430|11418|11429.1|11417.1|11430|11418|11429.1|11417.1|0
1737973580000|2025-01-27 10:26:20|11425.3|11413.3|11425.3|11413.3|11425.3|11413.3|11425.3|11413.3|1
1737973590000|2025-01-27 10:26:30|11428|11416|11427.1|11415.1|11428.2|11416.2|11427.1|11415.1|0
1737973600000|2025-01-27 10:26:40|11426.6|11414.6|11426.6|11414.6|11426.6|11414.6|11426.6|11414.6|1
1737973610000|2025-01-27 10:26:50|11425|11413|11429.6|11417.6|11429.6|11417.6|11425|11413|4
1737973620000|2025-01-27 10:27:00|11428.4|11416.4|11427.7|11415.7|11430.5|11418.5|11427.7|11415.7|1
1737973630000|2025-01-27 10:27:10|11427|11415|11427|11415|11427|11415|11427|11415|5
1737973640000|2025-01-27 10:27:20|||||||||2
1737973670000|2025-01-27 10:27:50|11425.7|11413.7|11426.4|11414.4|11427.5|11415.5|11425.5|11413.5|1
1737973680000|2025-01-27 10:28:00|11430.8|11418.8|11433.7|11421.7|11433.7|11421.7|11430.7|11418.7|5
1737973690000|2025-01-27 10:28:10|11434.2|11422.2|11438.2|11426.2|11438.2|11426.2|11434.2|11422.2|1
1737973700000|2025-01-27 10:28:20|11438.4|11426.4|11439.1|11427.1|11439.1|11427.1|11438.4|11426.4|0
1737973710000|2025-01-27 10:28:30|11439|11427|11448.6|11436.6|11449.1|11437.1|11439|11427|1
1737973720000|2025-01-27 10:28:40|11448.7|11436.7|11448.8|11436.8|11448.8|11436.8|11448.6|11436.6|0
1737973730000|2025-01-27 10:28:50|11449|11437|11450.4|11438.4|11450.4|11438.4|11448.3|11436.3|0
1737973760000|2025-01-27 10:29:20|11450.7|11438.7|11451.1|11439.1|11451.1|11439.1|11450.7|11438.7|0
1737973790000|2025-01-27 10:29:50|11450.4|11438.4|11447.4|11435.4|11450.4|11438.4|11445.4|11433.4|0
1737973800000|2025-01-27 10:30:00|11447.3|11435.3|11447.8|11435.8|11447.8|11435.8|11447.3|11435.3|0
1737973820000|2025-01-27 10:30:20|11443.6|11431.6|11438.5|11426.5|11443.6|11431.6|11438.5|11426.5|2
1737973830000|2025-01-27 10:30:30|11437.4|11425.4|11436.4|11424.4|11437.4|11425.4|11436.4|11424.4|0
1737973840000|2025-01-27 10:30:40|11425.5|11413.5|11429.8|11417.8|11429.8|11417.8|11422.5|11410.5|2
1737973850000|2025-01-27 10:30:50|11431.1|11419.1|11435.6|11423.6|11436.1|11424.1|11431.1|11419.1|0
1737973860000|2025-01-27 10:31:00|11434.4|11422.4|11429.4|11417.4|11434.4|11422.4|11428.4|11416.4|0
1737973870000|2025-01-27 10:31:10|11430.1|11418.1|11435.2|11423.2|11439.6|11427.6|11430.1|11418.1|4
1737973890000|2025-01-27 10:31:30|11434.4|11422.4|11434.5|11422.5|11434.5|11422.5|11434.4|11422.4|0
1737973900000|2025-01-27 10:31:40|11434.3|11422.3|11439.4|11427.4|11439.9|11427.9|11433.9|11421.9|1
1737973910000|2025-01-27 10:31:50|11437.4|11425.4|11439.4|11427.4|11439.4|11427.4|11437.4|11425.4|0
1737973920000|2025-01-27 10:32:00|11438.9|11426.9|11438.9|11426.9|11441.2|11429.2|11438.9|11426.9|0
1737973940000|2025-01-27 10:32:20|11439|11427|11445.4|11433.4|11445.5|11433.5|11438.9|11426.9|3
1737973950000|2025-01-27 10:32:30|11444.6|11432.6|11442.8|11430.8|11444.6|11432.6|11441.7|11429.7|0
1737973960000|2025-01-27 10:32:40|11442.4|11430.4|11440.8|11428.8|11442.4|11430.4|11440.8|11428.8|0
1737973970000|2025-01-27 10:32:50|11440.4|11428.4|11436.8|11424.8|11440.4|11428.4|11436.8|11424.8|0
1737973980000|2025-01-27 10:33:00|11433.3|11425.3|11437.5|11425.5|11437.5|11425.5|11433.3|11425.3|0
1737973990000|2025-01-27 10:33:10|11437.7|11425.7|11439.8|11427.8|11439.8|11427.8|11437.7|11425.7|0
1737974010000|2025-01-27 10:33:30|11439.4|11427.4|11442.7|11430.7|11442.7|11430.7|11439.4|11427.4|0
1737974020000|2025-01-27 10:33:40|11443.3|11431.3|11443.3|11431.3|11443.3|11431.3|11443.3|11431.3|0
1737974030000|2025-01-27 10:33:50|11449.1|11437.1|11440.2|11428.2|11449.1|11437.1|11440.2|11428.2|2
1737974040000|2025-01-27 10:34:00|11437.4|11425.4|11437.4|11425.4|11437.4|11425.4|11437.4|11425.4|1
1737974050000|2025-01-27 10:34:10|11435.8|11423.8|11427.7|11415.7|11437.4|11425.4|11427.5|11415.5|3
1737974060000|2025-01-27 10:34:20|11427.5|11415.5|11428.2|11416.2|11428.2|11416.2|11427.2|11415.2|0
1737974070000|2025-01-27 10:34:30|11427.9|11415.9|11426.6|11414.6|11428|11416|11425.9|11413.9|0
1737974080000|2025-01-27 10:34:40|11424.9|11412.9|11423.1|11411.1|11425|11413|11423.1|11411.1|0
1737974090000|2025-01-27 10:34:50|11423.7|11411.7|11423.6|11411.6|11423.7|11411.7|11423.1|11411.1|0
1737974100000|2025-01-27 10:35:00|11421.3|11409.3|11423.8|11411.8|11423.9|11411.9|11421.3|11409.3|0
1737974110000|2025-01-27 10:35:10|11423.4|11411.4|11423.4|11411.4|11423.4|11411.4|11423.4|11411.4|0
1737974130000|2025-01-27 10:35:30|11423.9|11411.9|11426.1|11414.1|11426.1|11414.1|11423.9|11411.9|0
1737974140000|2025-01-27 10:35:40|11426.8|11414.8|11426.6|11414.6|11429.6|11417.6|11426.6|11414.6|0
1737974150000|2025-01-27 10:35:50|11428.1|11420.1|11424.1|11412.1|11428.6|11420.6|11424.1|11412.1|1
1737974160000|2025-01-27 10:36:00|11422.7|11414.7|11426.6|11414.6|11428.9|11419.6|11422.7|11414.1|0
1737974170000|2025-01-27 10:36:10|11426.1|11420.1|11432.4|11420.4|11432.4|11420.4|11423|11412.5|5
1737974180000|2025-01-27 10:36:20|11431.1|11419.1|11424.2|11412.2|11431.1|11419.7|11422.1|11412.2|1
1737974190000|2025-01-27 10:36:30|11423.1|11411.1|11423.1|11411.1|11423.1|11411.1|11423|11411|0
1737974200000|2025-01-27 10:36:40|11426.4|11414.4|11425.9|11413.9|11428.9|11416.9|11425.9|11413.9|0
1737974220000|2025-01-27 10:37:00|11431.2|11419.2|11432.4|11420.4|11433.1|11421.1|11431.2|11419.2|1
1737974230000|2025-01-27 10:37:10|11432.6|11420.6|11432.6|11420.6|11432.6|11420.6|11432.6|11420.6|0
1737974250000|2025-01-27 10:37:30|11430.3|11418.3|11428.6|11416.6|11430.3|11418.3|11428.5|11416.5|0
1737974260000|2025-01-27 10:37:40|11428.5|11416.5|11434.4|11422.4|11434.9|11422.9|11428.5|11416.5|1
1737974270000|2025-01-27 10:37:50|11435.3|11423.3|11435.3|11423.3|11435.3|11423.3|11435.3|11423.3|0
1737974280000|2025-01-27 10:38:00|11440.2|11428.2|11440.2|11428.2|11440.2|11428.2|11440.2|11428.2|0
1737974290000|2025-01-27 10:38:10|11439.9|11427.9|11434.3|11422.3|11439.9|11427.9|11434.3|11422.3|0
1737974300000|2025-01-27 10:38:20|11433.9|11421.9|11435.1|11423.1|11435.1|11423.1|11433.9|11421.9|1
1737974310000|2025-01-27 10:38:30|11438.9|11426.9|11438.9|11426.9|11438.9|11426.9|11438.9|11426.9|0
1737974320000|2025-01-27 10:38:40|11439.9|11427.9|11440.1|11428.1|11440.1|11428.1|11439.9|11427.9|0
1737974330000|2025-01-27 10:38:50|11440.6|11428.6|11438.9|11426.9|11440.6|11428.6|11438.9|11426.9|0
1737974360000|2025-01-27 10:39:20|11438.3|11426.3|11438.4|11426.4|11438.4|11426.4|11438.3|11426.3|0
1737974400000|2025-01-27 10:40:00|11438.2|11426.2|11433.2|11421.2|11440.8|11428.8|11432.7|11420.7|1
1737974430000|2025-01-27 10:40:30|11432.7|11420.7|11431.7|11419.7|11432.7|11420.7|11430.1|11418.1|0
1737974440000|2025-01-27 10:40:40|11433.1|11421.1|11437.7|11425.7|11437.7|11425.7|11433.1|11421.1|1
1737974450000|2025-01-27 10:40:50|11437.1|11425.1|11437.6|11425.6|11437.6|11425.6|11437.1|11425.1|0
1737974470000|2025-01-27 10:41:10|11436.9|11424.9|11429.3|11417.3|11436.9|11424.9|11429.2|11417.2|0
1737974500000|2025-01-27 10:41:40|11427.7|11415.7|11436.2|11424.2|11436.2|11424.2|11427.7|11415.7|0
1737974510000|2025-01-27 10:41:50|11440.8|11428.8|11441.7|11429.7|11441.7|11429.7|11440.2|11428.2|0
1737974520000|2025-01-27 10:42:00|11442.3|11430.3|11443.5|11431.5|11443.5|11431.5|11442.3|11430.3|0
1737974530000|2025-01-27 10:42:10|11444.9|11432.9|11442.4|11430.4|11444.9|11432.9|11439.9|11427.9|0
1737974540000|2025-01-27 10:42:20|11442.6|11430.6|11437.4|11425.4|11442.6|11430.6|11437.4|11425.4|0
1737974550000|2025-01-27 10:42:30|11437.6|11425.6|11438.1|11426.1|11438.4|11426.4|11437.6|11425.6|2
1737974590000|2025-01-27 10:43:10|11433.5|11421.5|11432.6|11420.6|11433.5|11421.5|11431.8|11419.8|0
1737974610000|2025-01-27 10:43:30|11433.2|11421.2|11431|11419|11436|11424|11431|11419|0
1737974620000|2025-01-27 10:43:40|11430.8|11418.8|11430.8|11418.8|11430.8|11418.8|11430.8|11418.8|0
1737974630000|2025-01-27 10:43:50|11430.6|11418.6|11424.3|11412.3|11430.6|11418.6|11424.3|11412.3|0
1737974640000|2025-01-27 10:44:00|11424.4|11412.4|11428.2|11416.2|11428.2|11416.2|11424.4|11412.4|0
1737974650000|2025-01-27 10:44:10|11426.6|11414.6|11426.6|11414.6|11426.7|11414.7|11426.6|11414.6|0
1737974680000|2025-01-27 10:44:40|11426.2|11414.2|11425.8|11413.8|11426.2|11414.2|11425.8|11413.8|0
1737974700000|2025-01-27 10:45:00|11424.2|11412.2|11437|11425|11441.5|11429.5|11424.2|11412.2|4
1737974710000|2025-01-27 10:45:10|11436.1|11424.1|11435.8|11423.8|11436.2|11424.2|11435.8|11423.8|0
1737974720000|2025-01-27 10:45:20|11428.1|11416.1|11427.6|11415.6|11428.2|11416.2|11427.5|11415.5|2
1737974730000|2025-01-27 10:45:30|11427.4|11415.4|11428.9|11416.9|11428.9|11416.9|11427|11415|0
1737974740000|2025-01-27 10:45:40|11427.7|11415.7|11426.4|11414.4|11427.7|11415.7|11426.2|11414.2|1
1737974750000|2025-01-27 10:45:50|11426.2|11414.2|11425.7|11413.7|11426.4|11414.4|11425.7|11413.7|0
1737974760000|2025-01-27 10:46:00|11423.5|11411.5|11424|11412|11424|11412|11423.5|11411.5|0
1737974770000|2025-01-27 10:46:10|11424.8|11412.8|11424.7|11412.7|11424.8|11412.8|11424.7|11412.7|0
1737974790000|2025-01-27 10:46:30|11424.3|11412.3|11426.1|11414.1|11426.1|11414.1|11424.3|11412.3|0
1737974800000|2025-01-27 10:46:40|11422.8|11410.8|11424.5|11412.5|11425|11413|11421.6|11409.6|5
1737974810000|2025-01-27 10:46:50|11423.6|11411.6|11423.6|11411.6|11423.6|11411.6|11423.6|11411.6|0
1737974830000|2025-01-27 10:47:10|11429.6|11417.6|11428.6|11416.6|11429.8|11417.8|11428.1|11416.1|1
1737974840000|2025-01-27 10:47:20|11427.3|11415.3|11426.2|11414.2|11427.3|11415.3|11426.2|11414.2|0
1737974850000|2025-01-27 10:47:30|11426|11414|11424.6|11412.6|11426|11414|11424.3|11412.3|0
1737974860000|2025-01-27 10:47:40|11424.8|11412.8|11425.2|11413.2|11425.2|11413.2|11424.8|11412.8|0
1737974890000|2025-01-27 10:48:10|11428.2|11416.2|11427.3|11415.3|11428.3|11416.3|11427.3|11415.3|0
1737974910000|2025-01-27 10:48:30|11427.7|11415.7|11430.7|11418.7|11430.7|11418.7|11427.7|11415.7|0
1737974930000|2025-01-27 10:48:50|11430.2|11418.2|11429.7|11417.7|11430.2|11418.2|11429.7|11417.7|0
1737974940000|2025-01-27 10:49:00|11429.2|11417.2|11427.7|11415.7|11429.2|11417.2|11427.7|11415.7|0
1737974950000|2025-01-27 10:49:10|11426.2|11414.2|11426.8|11414.8|11426.8|11414.8|11426.2|11414.2|0
1737974990000|2025-01-27 10:49:50|11429.5|11417.5|11429.1|11417.1|11429.5|11417.5|11428.5|11416.5|2
1737975000000|2025-01-27 10:50:00|11429.4|11417.4|11429.3|11417.3|11429.4|11417.4|11429.2|11417.2|0
1737975010000|2025-01-27 10:50:10|11429|11417|11431.7|11419.7|11431.7|11419.7|11427.8|11415.8|0
1737975060000|2025-01-27 10:51:00|11430.7|11418.7|11431.3|11419.3|11431.3|11419.3|11430.7|11418.7|0
1737975070000|2025-01-27 10:51:10|11427.3|11415.3|11430.6|11418.6|11430.7|11418.7|11427.3|11415.3|1
1737975080000|2025-01-27 10:51:20|11430.1|11418.1|11428.2|11416.2|11430.1|11418.1|11428.2|11416.2|0
1737975090000|2025-01-27 10:51:30|11428.6|11416.6|11428.7|11416.7|11428.7|11416.7|11428.6|11416.6|0
1737975100000|2025-01-27 10:51:40|11428|11416|11426.8|11414.8|11428|11416|11426.8|11414.8|0
1737975110000|2025-01-27 10:51:50|11426.5|11414.5|11425.4|11413.4|11426.5|11414.5|11425.4|11413.4|0
1737975120000|2025-01-27 10:52:00|11424.9|11412.9|11423.9|11411.9|11424.9|11412.9|11422.9|11410.9|0
1737975170000|2025-01-27 10:52:50|11423.8|11411.8|11410.7|11398.7|11423.8|11411.8|11405.1|11393.1|10
1737975180000|2025-01-27 10:53:00|11411.1|11399.1|11414.9|11402.9|11420.9|11408.9|11411.1|11399.1|4
1737975200000|2025-01-27 10:53:20|11415|11403|11413.1|11401.1|11415.4|11403.4|11413|11401|0
1737975210000|2025-01-27 10:53:30|11413.5|11401.5|11412.9|11400.9|11414.3|11402.3|11411.3|11399.3|0
1737975220000|2025-01-27 10:53:40|11412.8|11400.8|11413|11401|11413|11401|11412.5|11400.5|0
1737975230000|2025-01-27 10:53:50|11414|11402|11414.5|11402.5|11414.5|11402.5|11414|11402|0
1737975250000|2025-01-27 10:54:10|11418.4|11406.4|11424.4|11412.4|11424.4|11412.4|11418.4|11406.4|0
1737975260000|2025-01-27 10:54:20|11425|11413|11420.5|11408.5|11425|11413|11419.5|11407.5|0
1737975270000|2025-01-27 10:54:30|11419.7|11407.7|11419.7|11407.7|11419.7|11407.7|11419.7|11407.7|0
1737975280000|2025-01-27 10:54:40|11416.9|11404.9|11415.2|11403.2|11416.9|11404.9|11415.2|11403.2|0
1737975290000|2025-01-27 10:54:50|11415.1|11403.1|11414.7|11402.7|11415.1|11403.1|11414.6|11402.6|0
1737975300000|2025-01-27 10:55:00|11411.6|11399.6|11411.7|11399.7|11411.7|11399.7|11411.6|11399.6|0
1737975350000|2025-01-27 10:55:50|11408|11396|11407.5|11395.5|11408|11396|11407.4|11395.4|1
1737975360000|2025-01-27 10:56:00|11407.9|11395.9|11406.7|11394.7|11407.9|11395.9|11406.5|11394.5|0
1737975370000|2025-01-27 10:56:10|11406.1|11394.1|11405|11393|11406.1|11394.1|11405|11393|0
1737975380000|2025-01-27 10:56:20|11405.9|11393.9|11405.4|11393.4|11405.9|11393.9|11405.4|11393.4|0
1737975390000|2025-01-27 10:56:30|11405.9|11393.9|11406.4|11394.4|11407|11395|11405.9|11393.9|0
1737975400000|2025-01-27 10:56:40|11406.6|11394.6|11407.4|11395.4|11407.4|11395.4|11406.6|11394.6|0
1737975420000|2025-01-27 10:57:00|11405.9|11393.9|11405.9|11393.9|11405.9|11393.9|11405.9|11393.9|1
1737975430000|2025-01-27 10:57:10|11406.4|11394.4|11407.5|11395.5|11407.5|11395.5|11406.4|11394.4|0
1737975450000|2025-01-27 10:57:30|11405.5|11393.5|11405.5|11393.5|11405.5|11393.5|11405.5|11393.5|1
1737975460000|2025-01-27 10:57:40|11405.9|11393.9|11405.9|11393.9|11405.9|11393.9|11405.9|11393.9|0
1737975470000|2025-01-27 10:57:50|11406.8|11394.8|11407.7|11395.7|11410.1|11398.1|11406.8|11394.8|0
1737975500000|2025-01-27 10:58:20|11408.5|11396.5|11394.3|11382.3|11410.9|11398.9|11385.6|11373.6|4
1737975510000|2025-01-27 10:58:30|11395.4|11383.4|11395.4|11383.4|11395.4|11383.4|11395.4|11383.4|1
1737975520000|2025-01-27 10:58:40|11398.2|11386.2|11397.7|11385.7|11400.9|11388.9|11397.7|11385.7|0
1737975530000|2025-01-27 10:58:50|11397.8|11385.8|11400.5|11388.5|11401.3|11389.3|11397.8|11385.8|0
1737975540000|2025-01-27 10:59:00|11400.9|11388.9|11396.9|11384.9|11400.9|11388.9|11396.5|11384.5|1
1737975550000|2025-01-27 10:59:10|11399.3|11387.3|11395.1|11383.1|11399.3|11387.3|11394.6|11382.6|0
1737975560000|2025-01-27 10:59:20|11393|11381|11396.3|11384.3|11396.3|11384.3|11393|11381|0
1737975570000|2025-01-27 10:59:30|11396.7|11384.7|11392.7|11380.7|11396.7|11384.7|11391.4|11379.4|0
1737975590000|2025-01-27 10:59:50|11391.4|11379.4|11395.9|11383.9|11396.9|11384.9|11391.1|11379.1|0
1737975600000|2025-01-27 11:00:00|11396.4|11384.4|11394.4|11382.4|11398.4|11386.4|11394.4|11382.4|0
1737975610000|2025-01-27 11:00:10|11397.3|11385.3|11397.9|11385.9|11401|11389|11392.7|11380.7|0
1737975630000|2025-01-27 11:00:30|11396.4|11384.4|11396.6|11384.6|11398.4|11386.4|11396.4|11384.4|0
1737975650000|2025-01-27 11:00:50|11391.5|11379.5|11394.7|11382.7|11400.8|11388.8|11391.5|11379.5|0
1737975660000|2025-01-27 11:01:00|11394.5|11382.5|11390.8|11378.8|11394.5|11382.5|11388.4|11376.4|4
1737975670000|2025-01-27 11:01:10|11395.1|11383.1|11391.9|11379.9|11395.1|11383.1|11391.5|11379.5|0
1737975680000|2025-01-27 11:01:20|11395.2|11383.2|11392.8|11380.8|11395.2|11385.7|11392.3|11380.3|0
1737975690000|2025-01-27 11:01:30|11392.7|11380.7|11396.2|11384.2|11396.2|11386.2|11392.7|11380.7|0
1737975700000|2025-01-27 11:01:40|11393.7|11385.7|11393.8|11381.8|11394.2|11386.2|11393.7|11381.8|0
1737975710000|2025-01-27 11:01:50|11393.5|11381.5|11392.7|11386.7|11395.3|11386.7|11391.3|11380.7|0
1737975720000|2025-01-27 11:02:00|11395.2|11383.2|11392.9|11380.9|11395.2|11386.7|11388.5|11380.2|7
1737975730000|2025-01-27 11:02:10|11393.2|11381.2|11404.1|11392.1|11407.4|11395.4|11391.2|11380.8|3
1737975740000|2025-01-27 11:02:20|11404.4|11392.4|11397.1|11385.1|11404.4|11392.4|11397.1|11385.1|1
1737975750000|2025-01-27 11:02:30|11397.5|11385.5|11398|11386|11399.1|11387.1|11397.5|11385.5|0
1737975760000|2025-01-27 11:02:40|11398.4|11386.4|11393.2|11381.2|11400.5|11388.5|11393.2|11381.2|3
1737975770000|2025-01-27 11:02:50|11392.3|11380.3|11395.7|11383.7|11398.4|11386.4|11392.3|11380.3|2
1737975780000|2025-01-27 11:03:00|11395.5|11383.5|11393.6|11381.6|11395.5|11383.5|11393.6|11381.6|0
1737975790000|2025-01-27 11:03:10|11394.5|11382.5|11391.8|11379.8|11394.5|11382.5|11391.7|11379.7|0
1737975800000|2025-01-27 11:03:20|11391.7|11379.7|11371.5|11359.5|11391.7|11379.7|11371.5|11359.5|1
1737975810000|2025-01-27 11:03:30|11370.7|11358.7|11356.9|11344.9|11370.7|11358.7|11356|11344|3
1737975820000|2025-01-27 11:03:40|11358.4|11346.4|11366.3|11354.3|11366.3|11354.4|11357.6|11346.1|0
1737975830000|2025-01-27 11:03:50|11365.8|11353.8|11359.4|11347.4|11366.3|11354.3|11358.4|11346.4|0
1737975840000|2025-01-27 11:04:00|11366.5|11354.5|11362.1|11350.1|11366.5|11354.5|11362|11350|2
1737975850000|2025-01-27 11:04:10|11361.6|11349.6|11358.9|11346.9|11361.6|11349.6|11358.9|11346.9|0
1737975860000|2025-01-27 11:04:20|11356|11344|11361.2|11349.2|11365.1|11353.1|11354.5|11342.5|5
1737975870000|2025-01-27 11:04:30|11362.2|11350.2|11362.1|11350.1|11362.2|11350.2|11362.1|11350.1|0
1737975890000|2025-01-27 11:04:50|11361.6|11349.6|11357.3|11345.3|11361.6|11349.6|11357.2|11345.2|0
1737975900000|2025-01-27 11:05:00|11358.1|11346.1|11361.7|11349.7|11362.3|11350.3|11358.1|11346.1|0
1737975910000|2025-01-27 11:05:10|11364.8|11352.8|11363.2|11351.2|11365.3|11353.3|11362.6|11350.6|1
1737975920000|2025-01-27 11:05:20|11362.1|11350.1|11360.4|11348.4|11363.5|11351.5|11360.4|11348.4|2
1737975930000|2025-01-27 11:05:30|11360.3|11348.3|11360.9|11348.9|11361.4|11349.4|11357.5|11345.5|0
1737975940000|2025-01-27 11:05:40|11360.7|11348.7|11360.5|11348.5|11366|11354|11359.5|11347.5|0
1737975950000|2025-01-27 11:05:50|11361|11349|11355.1|11343.1|11361|11349|11355.1|11343.1|2
1737975960000|2025-01-27 11:06:00|11354.1|11342.1|11354.1|11342.1|11354.8|11342.8|11352.3|11340.3|0
1737975970000|2025-01-27 11:06:10|11354.7|11342.7|11357.9|11345.9|11358.4|11346.4|11354.7|11342.7|0
1737975980000|2025-01-27 11:06:20|11358.3|11346.3|11361.3|11349.3|11361.3|11349.3|11358.3|11346.3|0
1737975990000|2025-01-27 11:06:30|11361.1|11349.1|11359.5|11347.5|11361.1|11349.1|11359.5|11347.5|0
1737976000000|2025-01-27 11:06:40|11360.7|11348.7|11360.7|11348.7|11360.7|11348.7|11360.7|11348.7|0
1737976010000|2025-01-27 11:06:50|11360.2|11348.2|11357.2|11345.2|11360.2|11348.2|11357.2|11345.2|0
1737976020000|2025-01-27 11:07:00|11356.4|11344.4|11356.7|11344.7|11356.8|11344.8|11353.5|11341.5|0
1737976040000|2025-01-27 11:07:20|11356.8|11344.8|11357.6|11345.6|11357.6|11345.6|11356.8|11344.8|0
1737976050000|2025-01-27 11:07:30|11359.1|11347.1|11363.4|11351.4|11367.1|11355.1|11359.1|11347.1|0
1737976060000|2025-01-27 11:07:40|11367.8|11355.8|11371.2|11359.2|11371.4|11359.4|11367.7|11355.7|0
1737976070000|2025-01-27 11:07:50|11369|11357|11366|11354|11369.2|11357.2|11366|11354|0
1737976080000|2025-01-27 11:08:00|11366.4|11354.4|11367.1|11355.1|11367.1|11355.1|11365.8|11353.8|0
1737976090000|2025-01-27 11:08:10|11368.6|11356.6|11371.4|11359.4|11371.4|11359.4|11368.6|11356.6|0
1737976110000|2025-01-27 11:08:30|11372.1|11360.1|11369.7|11357.7|11374.9|11362.9|11368.8|11356.8|0
1737976120000|2025-01-27 11:08:40|11367.3|11355.3|11364.3|11352.3|11367.3|11355.3|11358.9|11346.9|1
1737976130000|2025-01-27 11:08:50|11359.2|11347.2|11363.9|11351.9|11364.1|11352.1|11359.2|11347.2|0
1737976140000|2025-01-27 11:09:00|11362.5|11350.5|11357.6|11345.6|11362.5|11350.5|11356.5|11344.5|0
1737976150000|2025-01-27 11:09:10|11354.9|11342.9|11358.1|11346.1|11358.1|11346.1|11354.8|11342.8|0
1737976170000|2025-01-27 11:09:30|11361.7|11349.7|11359|11347|11361.7|11349.7|11356.6|11344.6|1
1737976180000|2025-01-27 11:09:40|11359.2|11347.2|11361|11349|11361|11349|11359.2|11347.2|0
1737976190000|2025-01-27 11:09:50|11363.5|11351.5|11372.1|11360.1|11372.2|11360.2|11363.5|11351.5|1
1737976200000|2025-01-27 11:10:00|11374.6|11362.6|11370.1|11358.1|11374.7|11362.7|11368.1|11356.1|0
1737976210000|2025-01-27 11:10:10|11370.5|11358.5|11373|11361|11373|11361|11370.5|11358.5|0
1737976220000|2025-01-27 11:10:20|11372.2|11360.2|11372.1|11360.1|11372.2|11360.2|11372.1|11360.1|0
1737976230000|2025-01-27 11:10:30|11372.6|11360.6|11371.2|11359.2|11372.6|11360.6|11371.1|11359.1|0
1737976240000|2025-01-27 11:10:40|11371.6|11359.6|11371.6|11359.6|11371.6|11359.6|11371.6|11359.6|0
1737976250000|2025-01-27 11:10:50|11371.8|11359.8|11370.7|11358.7|11371.8|11359.8|11364|11352|0
1737976260000|2025-01-27 11:11:00|11369.5|11357.5|11368.6|11356.6|11369.5|11357.5|11367.7|11355.7|0
1737976270000|2025-01-27 11:11:10|11368.1|11356.1|11368.1|11356.1|11368.1|11356.1|11368.1|11356.1|0
1737976280000|2025-01-27 11:11:20|11368.4|11356.4|11368.4|11356.4|11368.4|11356.4|11368.4|11356.4|0
1737976290000|2025-01-27 11:11:30|11369.6|11357.6|11377.4|11365.4|11377.6|11365.6|11369.6|11357.6|0
1737976300000|2025-01-27 11:11:40|11377.3|11365.3|11379.4|11367.4|11379.5|11367.5|11377.3|11365.3|0
1737976310000|2025-01-27 11:11:50|11378|11366|11376.7|11364.7|11378|11366|11376.7|11364.7|0
1737976320000|2025-01-27 11:12:00|11375.9|11363.9|11373.8|11361.8|11375.9|11363.9|11373.7|11361.7|0
1737976330000|2025-01-27 11:12:10|11373.6|11361.6|11371|11359|11373.6|11361.6|11371|11359|0
1737976340000|2025-01-27 11:12:20|11373.6|11361.6|11373.6|11361.6|11373.6|11361.6|11373.6|11361.6|0
1737976350000|2025-01-27 11:12:30|11373.5|11361.5|11373.2|11361.2|11373.5|11361.5|11373.2|11361.2|0
1737976360000|2025-01-27 11:12:40|11372.8|11360.8|11372.8|11360.8|11372.8|11360.8|11372.8|11360.8|0
1737976370000|2025-01-27 11:12:50|11374.5|11362.5|11373.4|11361.4|11375.9|11363.9|11373.4|11361.4|0
1737976390000|2025-01-27 11:13:10|11373.9|11361.9|11375.9|11363.9|11376.3|11364.3|11373.9|11361.9|0
1737976400000|2025-01-27 11:13:20|11376.3|11364.3|11377|11365|11377.5|11365.5|11376.3|11364.3|0
1737976410000|2025-01-27 11:13:30|11377.1|11365.1|11380.6|11368.6|11380.6|11368.6|11377.1|11365.1|0
1737976420000|2025-01-27 11:13:40|11380.7|11368.7|11386|11374|11386|11374|11380.7|11368.7|0
1737976430000|2025-01-27 11:13:50|11387.9|11375.9|11387.9|11375.9|11387.9|11375.9|11387.9|11375.9|0
1737976440000|2025-01-27 11:14:00|11388.9|11376.9|11387.3|11375.3|11388.9|11376.9|11387.3|11375.3|0
1737976450000|2025-01-27 11:14:10|11385.5|11373.5|11385.5|11373.5|11385.5|11373.5|11385.2|11373.2|0
1737976480000|2025-01-27 11:14:40|11386.1|11374.1|11383|11371|11386.5|11374.5|11383|11371|4
1737976500000|2025-01-27 11:15:00|11382.5|11370.5|11383|11371|11383|11371|11382.2|11370.2|0
1737976520000|2025-01-27 11:15:20|11382|11370|11381.9|11369.9|11382|11370|11381.9|11369.9|0
1737976530000|2025-01-27 11:15:30|11381.1|11369.1|11379.4|11367.4|11381.1|11369.1|11379.4|11367.4|0
1737976540000|2025-01-27 11:15:40|11379|11367|11379|11367|11379|11367|11379|11367|0
1737976560000|2025-01-27 11:16:00|11379.2|11367.2|11379.1|11367.1|11379.6|11367.6|11379.1|11367.1|0
1737976570000|2025-01-27 11:16:10|11378.8|11366.8|11378.4|11366.4|11378.8|11366.8|11378.4|11366.4|0
1737976600000|2025-01-27 11:16:40|11377.3|11365.3|11381.4|11369.4|11381.4|11369.4|11373.5|11361.5|0
1737976610000|2025-01-27 11:16:50|11379.2|11367.2|11379.4|11367.4|11380.2|11368.2|11379.2|11367.2|2
1737976620000|2025-01-27 11:17:00|11380.3|11368.3|11379.9|11367.9|11380.3|11368.3|11379.9|11367.9|0
1737976630000|2025-01-27 11:17:10|11380.7|11368.7|11380.7|11368.7|11380.7|11368.7|11380.7|11368.7|0
1737976640000|2025-01-27 11:17:20|11378.3|11366.3|11377.2|11365.2|11378.3|11366.3|11375.6|11363.6|0
1737976660000|2025-01-27 11:17:40|11375.7|11363.7|11374.8|11362.8|11375.7|11363.7|11374.8|11362.8|0
1737976670000|2025-01-27 11:17:50|11371.9|11359.9|11373.5|11361.5|11373.7|11361.7|11371.9|11359.9|0
1737976680000|2025-01-27 11:18:00|11374.7|11362.7|11374.3|11362.3|11374.8|11362.8|11374.3|11362.3|0
1737976690000|2025-01-27 11:18:10|11374.4|11362.4|11373.7|11361.7|11375.2|11363.2|11373.7|11361.7|1
1737976700000|2025-01-27 11:18:20|11372.8|11360.8|11372.9|11360.9|11373.8|11361.8|11372.8|11360.8|0
1737976710000|2025-01-27 11:18:30|11372.6|11360.6|11374.7|11362.7|11375.2|11363.2|11371.4|11359.4|1
1737976720000|2025-01-27 11:18:40|11375.1|11363.1|11375.9|11363.9|11376.2|11364.2|11374.2|11362.2|0
1737976730000|2025-01-27 11:18:50|11376.9|11364.9|11379.4|11367.4|11379.9|11367.9|11376.9|11364.9|0
1737976740000|2025-01-27 11:19:00|11379.5|11367.5|11378.3|11366.3|11379.5|11367.5|11378.3|11366.3|0
1737976750000|2025-01-27 11:19:10|11377.9|11365.9|11388.6|11376.6|11388.6|11376.6|11377.9|11365.9|4
1737976760000|2025-01-27 11:19:20|11388.9|11376.9|11389.6|11377.6|11394.4|11382.4|11388.9|11376.9|0
1737976770000|2025-01-27 11:19:30|11390|11378|11390|11378|11390|11378|11390|11378|0
1737976780000|2025-01-27 11:19:40|11390.3|11378.3|11394.4|11382.4|11395|11383|11390.3|11378.3|0
1737976790000|2025-01-27 11:19:50|11394.5|11382.5|11394.2|11382.2|11394.5|11382.5|11393.1|11381.1|0
1737976800000|2025-01-27 11:20:00|11394.3|11382.3|11393.3|11381.3|11395.1|11383.1|11393.3|11381.3|0
1737976810000|2025-01-27 11:20:10|11393.6|11381.6|11396|11384|11396|11384|11393.6|11381.6|0
1737976820000|2025-01-27 11:20:20|11396.9|11384.9|11394.7|11382.7|11396.9|11384.9|11391.9|11379.9|0
1737976830000|2025-01-27 11:20:30|11393.9|11381.9|11393.9|11381.9|11393.9|11381.9|11393.9|11381.9|0
1737976840000|2025-01-27 11:20:40|11393.4|11381.4|11390.5|11378.5|11393.4|11381.4|11389.5|11377.5|0
1737976850000|2025-01-27 11:20:50|11391.2|11379.2|11391.2|11379.2|11391.2|11379.2|11391.2|11379.2|0
1737976860000|2025-01-27 11:21:00|11392|11380|11390|11378|11392|11380|11390|11378|0
1737976890000|2025-01-27 11:21:30|11390.4|11378.4|11390.4|11378.4|11390.4|11378.4|11390.4|11378.4|0
1737976900000|2025-01-27 11:21:40|11390|11378|11390|11378|11390|11378|11390|11378|0
1737976910000|2025-01-27 11:21:50|11388.4|11376.4|11388.4|11376.4|11388.4|11376.4|11388.4|11376.4|0
1737976920000|2025-01-27 11:22:00|11387|11375|11388.6|11376.6|11388.6|11376.6|11386|11374|0
1737976930000|2025-01-27 11:22:10|11390|11378|11389.5|11377.5|11390|11378|11389.5|11377.5|0
1737976940000|2025-01-27 11:22:20|11392|11380|11392.6|11380.6|11393.2|11381.2|11390.6|11378.6|0
1737976950000|2025-01-27 11:22:30|11393.1|11381.1|11394.1|11382.1|11394.6|11382.6|11393.1|11381.1|0
1737976960000|2025-01-27 11:22:40|11393.3|11381.3|11392.9|11380.9|11393.3|11381.3|11392.4|11380.4|0
1737976970000|2025-01-27 11:22:50|11393.1|11381.1|11392.9|11380.9|11394|11382|11392.9|11380.9|0
1737976980000|2025-01-27 11:23:00|11393.3|11381.3|11393.3|11381.3|11393.3|11381.3|11393.3|11381.3|2
1737976990000|2025-01-27 11:23:10|11392.9|11380.9|11393.6|11381.6|11393.6|11381.6|11392.9|11380.9|0
1737977000000|2025-01-27 11:23:20|11393.7|11381.7|11394.1|11382.1|11394.1|11382.1|11393.7|11381.7|0
1737977010000|2025-01-27 11:23:30|11394.4|11382.4|11396|11384|11396|11384|11394.4|11382.4|0
1737977020000|2025-01-27 11:23:40|11395.1|11383.1|11394.4|11382.4|11396.5|11384.5|11394|11382|0
1737977030000|2025-01-27 11:23:50|11395|11383|11395.6|11383.6|11395.6|11383.6|11395|11383|0
1737977040000|2025-01-27 11:24:00|11394.9|11382.9|11394.9|11382.9|11394.9|11382.9|11394.9|11382.9|0
1737977050000|2025-01-27 11:24:10|11395.6|11383.6|11394.4|11382.4|11395.6|11383.6|11394.4|11382.4|0
1737977070000|2025-01-27 11:24:30|11395.7|11383.7|11391.4|11379.4|11395.7|11383.7|11391.4|11379.4|1
1737977080000|2025-01-27 11:24:40|11389.5|11377.5|11389.5|11377.5|11389.5|11377.5|11389.5|11377.5|0
1737977090000|2025-01-27 11:24:50|11387.6|11375.6|11388.6|11376.6|11388.6|11376.6|11387.6|11375.6|0
1737977110000|2025-01-27 11:25:10|11391.1|11379.1|11391.1|11379.1|11391.1|11379.1|11391.1|11379.1|0
1737977120000|2025-01-27 11:25:20|11391.3|11379.3|11390.8|11378.8|11391.3|11379.3|11390.8|11378.8|0
1737977130000|2025-01-27 11:25:30|11383.8|11371.8|11384.2|11372.2|11384.2|11372.2|11383.7|11371.7|1
1737977140000|2025-01-27 11:25:40|11384.1|11372.1|11384.2|11372.2|11385.5|11373.5|11383.8|11371.8|3
1737977150000|2025-01-27 11:25:50|11384.5|11372.5|11385|11373|11385.6|11373.6|11383.2|11371.2|0
1737977160000|2025-01-27 11:26:00|11384.6|11372.6|11386.1|11374.1|11386.1|11374.1|11384.6|11372.6|0
1737977200000|2025-01-27 11:26:40|11386.3|11374.3|11387|11375|11387.1|11375.1|11386.3|11374.3|0
1737977210000|2025-01-27 11:26:50|11386.1|11374.1|11386.1|11374.1|11386.1|11374.1|11386.1|11374.1|0
1737977240000|2025-01-27 11:27:20|11397.2|11385.2|11406.8|11394.8|11407.7|11395.7|11397.2|11385.2|6
1737977250000|2025-01-27 11:27:30|11407.2|11395.2|11407.4|11395.4|11407.9|11395.9|11407.2|11395.2|0
1737977270000|2025-01-27 11:27:50|11406.9|11394.9|11406.5|11394.5|11406.9|11394.9|11406.5|11394.5|0
1737977280000|2025-01-27 11:28:00|11406.9|11394.9|11406.9|11394.9|11406.9|11394.9|11406.9|11394.9|0
1737977290000|2025-01-27 11:28:10|11405.8|11393.8|11405.8|11393.8|11405.8|11393.8|11405.8|11393.8|0
1737977310000|2025-01-27 11:28:30|11406.2|11394.2|11407.8|11395.8|11407.8|11395.8|11406.2|11394.2|0
1737977320000|2025-01-27 11:28:40|11406.9|11394.9|11406.9|11394.9|11406.9|11394.9|11406.9|11394.9|0
1737977340000|2025-01-27 11:29:00|11407.3|11395.3|11407.3|11395.3|11407.3|11395.3|11407.3|11395.3|0
1737977350000|2025-01-27 11:29:10|11407|11395|11407.4|11395.4|11407.4|11395.4|11407|11395|0
1737977360000|2025-01-27 11:29:20|11407.6|11395.6|11409.6|11397.6|11409.6|11397.6|11407.6|11395.6|0
1737977370000|2025-01-27 11:29:30|11410|11398|11410.8|11398.8|11410.8|11402|11403.7|11391.7|1
1737977410000|2025-01-27 11:30:10|11411.5|11399.5|11411.5|11399.5|11411.5|11399.5|11411.5|11399.5|0
1737977420000|2025-01-27 11:30:20|11411.3|11399.3|11405.4|11393.4|11411.3|11399.3|11405.4|11393.4|0
1737977430000|2025-01-27 11:30:30|11406.4|11394.4|11406.4|11394.4|11406.4|11394.4|11406.4|11394.4|0
1737977450000|2025-01-27 11:30:50|11408|11396|11410.9|11398.9|11410.9|11398.9|11408|11396|1
1737977460000|2025-01-27 11:31:00|11411.9|11399.9|11412.9|11400.9|11413.5|11401.5|11411.9|11399.9|0
1737977470000|2025-01-27 11:31:10|11412.7|11400.7|11410.4|11398.4|11412.7|11400.7|11410.4|11398.4|0
1737977480000|2025-01-27 11:31:20|11410.3|11398.3|11410.3|11398.3|11410.3|11398.3|11410.3|11398.3|0
1737977500000|2025-01-27 11:31:40|11411|11399|11414|11402|11414|11402|11411|11399|0
1737977510000|2025-01-27 11:31:50|11415|11403|11423.6|11411.6|11423.7|11411.7|11415|11403|0
1737977530000|2025-01-27 11:32:10|11424|11412|11422.1|11410.1|11424|11412|11421.8|11409.8|0
1737977540000|2025-01-27 11:32:20|11422.6|11410.6|11421.2|11409.2|11423.3|11411.3|11421.2|11409.2|0
1737977550000|2025-01-27 11:32:30|11421.7|11409.7|11428.1|11416.1|11428.7|11416.7|11421.7|11409.7|0
1737977560000|2025-01-27 11:32:40|11427.7|11415.7|11429.2|11417.2|11429.2|11417.2|11427.7|11415.7|0
1737977570000|2025-01-27 11:32:50|11429.7|11417.7|11431.1|11419.1|11431.8|11419.8|11429.7|11417.7|0
1737977580000|2025-01-27 11:33:00|11431.8|11419.8|11434.5|11422.5|11434.5|11422.5|11431.8|11419.8|0
1737977610000|2025-01-27 11:33:30|11435.9|11423.9|11441.4|11433.4|11442.9|11433.4|11435.9|11423.9|1
1737977620000|2025-01-27 11:33:40|11443.3|11431.3|11445.5|11433.5|11445.7|11433.8|11441.8|11431.3|1
1737977630000|2025-01-27 11:33:50|11443.2|11431.2|11443.2|11431.2|11443.2|11431.2|11443.2|11431.2|0
1737977640000|2025-01-27 11:34:00|11444|11432|11444.4|11432.4|11444.9|11432.9|11444|11432|0
1737977650000|2025-01-27 11:34:10|11443.6|11431.6|11447.7|11435.7|11447.7|11435.7|11443.6|11431.6|0
1737977670000|2025-01-27 11:34:30|11447.6|11435.6|11442.5|11430.5|11447.8|11435.8|11438.2|11428.6|12
1737977680000|2025-01-27 11:34:40|11442.4|11430.4|11442.1|11430.1|11442.6|11430.6|11442|11430|0
1737977690000|2025-01-27 11:34:50|11442.2|11430.2|11440.8|11428.8|11442.2|11430.2|11438.3|11426.3|1
1737977700000|2025-01-27 11:35:00|11439.6|11427.6|11437.9|11425.9|11439.6|11427.6|11435|11423|0
1737977710000|2025-01-27 11:35:10|11436.9|11424.9|11442|11430|11442|11430|11436.6|11424.6|0
1737977720000|2025-01-27 11:35:20|11441.8|11429.8|11443.1|11431.1|11444.5|11432.5|11441|11429|0
1737977730000|2025-01-27 11:35:30|11439|11427|11439|11427|11439|11427|11439|11427|0
1737977740000|2025-01-27 11:35:40|11438.6|11426.6|11438.1|11426.1|11438.6|11426.6|11437.6|11425.6|0
1737977750000|2025-01-27 11:35:50|11438.2|11426.2|11438.2|11426.2|11438.2|11426.2|11438.2|11426.2|0
1737977760000|2025-01-27 11:36:00|11438.1|11426.1|11437.1|11425.1|11438.1|11426.1|11436.6|11424.6|1
1737977800000|2025-01-27 11:36:40|11436.6|11424.6|11436.7|11424.7|11436.7|11424.7|11436.6|11424.6|0
1737977810000|2025-01-27 11:36:50|11437|11425|11437.1|11425.1|11437.1|11425.1|11436.6|11424.6|0
1737977820000|2025-01-27 11:37:00|11436.6|11424.6|11436.4|11424.4|11436.6|11424.6|11436.4|11424.4|0
1737977830000|2025-01-27 11:37:10|11436.5|11424.5|11429.6|11417.6|11436.9|11424.9|11428.5|11416.5|0
1737977840000|2025-01-27 11:37:20|11427.6|11415.6|11427.4|11415.4|11427.6|11415.6|11427.4|11415.4|0
1737977850000|2025-01-27 11:37:30|11426.5|11414.5|11428|11416|11428|11416|11426|11414|0
1737977870000|2025-01-27 11:37:50|11422.6|11410.6|11422.3|11410.3|11422.6|11410.6|11422.3|11410.3|11
1737977880000|2025-01-27 11:38:00|11422.5|11410.5|11422.4|11410.4|11424|11412|11422.4|11410.4|0
1737977890000|2025-01-27 11:38:10|||||||||2
1737977900000|2025-01-27 11:38:20|11422.7|11410.7|11422.8|11410.8|11423.9|11411.9|11422.7|11410.7|0
1737977910000|2025-01-27 11:38:30|11422.4|11410.4|11422.4|11410.4|11422.4|11410.4|11422.4|11410.4|0
1737977940000|2025-01-27 11:39:00|11424|11412|11423|11411|11424|11412|11422.4|11410.4|2
1737977990000|2025-01-27 11:39:50|||||||||1
1737978020000|2025-01-27 11:40:20|11420|11408|11422.5|11410.5|11422.8|11410.8|11419.5|11407.5|0
1737978050000|2025-01-27 11:40:50|11421.3|11409.3|11422.9|11410.9|11422.9|11410.9|11421.3|11409.3|0
1737978060000|2025-01-27 11:41:00|11422.1|11410.1|11423.4|11411.4|11423.4|11411.4|11422.1|11410.1|3
1737978070000|2025-01-27 11:41:10|11425.8|11413.8|11424.4|11412.4|11425.8|11413.8|11424.4|11412.4|0
1737978080000|2025-01-27 11:41:20|11425.1|11413.1|11426.8|11414.8|11427.4|11415.4|11425.1|11413.1|0
1737978090000|2025-01-27 11:41:30|11426.9|11414.9|11426.9|11414.9|11426.9|11414.9|11426.9|11414.9|0
1737978130000|2025-01-27 11:42:10|11426.3|11414.3|11425.9|11413.9|11426.3|11414.3|11425.9|11413.9|0
1737978160000|2025-01-27 11:42:40|11425.3|11413.3|11418.8|11406.8|11425.3|11413.3|11418.8|11406.8|0
1737978190000|2025-01-27 11:43:10|11418.2|11406.2|11416.4|11404.4|11418.2|11406.2|11416|11404|0
1737978210000|2025-01-27 11:43:30|11416.8|11404.8|11418.4|11406.4|11418.4|11406.4|11416.6|11404.6|0
1737978220000|2025-01-27 11:43:40|11418.5|11406.5|11421.3|11409.3|11421.3|11409.3|11418.5|11406.5|0
1737978230000|2025-01-27 11:43:50|11421.4|11409.4|11421.4|11409.4|11421.4|11409.4|11421.4|11409.4|0
1737978240000|2025-01-27 11:44:00|11421.7|11409.7|11422.8|11410.8|11422.9|11410.9|11421.7|11409.7|0
1737978250000|2025-01-27 11:44:10|11422.7|11410.7|11422.4|11410.4|11422.7|11410.7|11422.3|11410.3|0
1737978260000|2025-01-27 11:44:20|11422|11410|11421.3|11409.3|11422|11410|11421.3|11409.3|0
1737978280000|2025-01-27 11:44:40|11421.2|11409.2|11418.9|11406.9|11421.2|11409.2|11418.9|11406.9|0
1737978300000|2025-01-27 11:45:00|11418.7|11406.7|11418.7|11406.7|11418.7|11406.7|11418.7|11406.7|0
1737978310000|2025-01-27 11:45:10|11418.3|11406.3|11418.3|11406.3|11418.3|11406.3|11418.3|11406.3|0
1737978320000|2025-01-27 11:45:20|11417.7|11405.7|11416.5|11404.5|11417.7|11405.7|11416.5|11404.5|0
1737978340000|2025-01-27 11:45:40|11416.3|11404.3|11415|11403|11416.3|11404.3|11415|11403|0
1737978350000|2025-01-27 11:45:50|11414.7|11402.7|11414.3|11402.3|11414.7|11402.7|11414.3|11402.3|0
1737978360000|2025-01-27 11:46:00|11412.6|11400.6|11409.1|11397.1|11412.6|11400.6|11409.1|11397.1|0
1737978400000|2025-01-27 11:46:40|11409.3|11397.3|11409.3|11397.3|11409.3|11397.3|11409.3|11397.3|3
1737978410000|2025-01-27 11:46:50|11409.4|11397.4|11408.9|11396.9|11409.4|11397.4|11408.9|11396.9|1
1737978460000|2025-01-27 11:47:40|11406.6|11394.6|11401.8|11389.8|11406.6|11394.6|11401.8|11389.8|4
1737978480000|2025-01-27 11:48:00|11401.9|11389.9|11402.3|11390.3|11402.3|11390.3|11401.9|11389.9|0
1737978500000|2025-01-27 11:48:20|11402.4|11390.4|11401.6|11389.6|11402.4|11390.4|11401.6|11389.6|0
1737978510000|2025-01-27 11:48:30|11402|11390|11402|11390|11402|11390|11402|11390|0
1737978520000|2025-01-27 11:48:40|11403.2|11391.2|11408.4|11396.4|11410.5|11398.5|11403.2|11391.2|0
1737978570000|2025-01-27 11:49:30|11403.9|11391.9|11403.9|11391.9|11403.9|11391.9|11403.9|11391.9|0
1737978580000|2025-01-27 11:49:40|11402.9|11390.9|11407.9|11395.9|11407.9|11395.9|11402.9|11390.9|0
1737978620000|2025-01-27 11:50:20|11408|11396|11408|11396|11408|11396|11408|11396|0
1737978630000|2025-01-27 11:50:30|11406.4|11394.4|11406.9|11394.9|11406.9|11394.9|11406.4|11394.4|0
1737978650000|2025-01-27 11:50:50|11415.9|11403.9|11415.9|11403.9|11415.9|11403.9|11415.9|11403.9|1
1737978660000|2025-01-27 11:51:00|11414.3|11402.3|11411.8|11399.8|11414.3|11402.3|11411.8|11399.8|0
1737978670000|2025-01-27 11:51:10|11411.4|11399.4|11407.7|11395.7|11411.4|11399.4|11407.7|11395.7|0
1737978680000|2025-01-27 11:51:20|11407.5|11395.5|11408.5|11396.5|11408.7|11396.7|11407.5|11395.5|0
1737978700000|2025-01-27 11:51:40|11407.9|11395.9|11409.6|11397.6|11410.6|11398.6|11405.9|11393.9|0
1737978710000|2025-01-27 11:51:50|11407.6|11395.6|11405.2|11393.2|11407.6|11395.6|11405.2|11393.2|0
1737978720000|2025-01-27 11:52:00|11404.4|11392.4|11400.3|11388.3|11404.4|11392.4|11400.3|11388.3|0
1737978730000|2025-01-27 11:52:10|11399.2|11387.2|11399.4|11387.4|11399.4|11387.4|11399.2|11387.2|0
1737978750000|2025-01-27 11:52:30|11398.8|11386.8|11397.2|11385.2|11398.8|11386.8|11397.2|11385.2|0
1737978760000|2025-01-27 11:52:40|11396.8|11384.8|11405.4|11393.4|11405.4|11393.4|11396.8|11384.8|2
1737978770000|2025-01-27 11:52:50|11404.9|11392.9|11404.5|11392.5|11404.9|11392.9|11404.5|11392.5|0
1737978780000|2025-01-27 11:53:00|11405|11393|11405|11393|11405|11393|11405|11393|0
1737978820000|2025-01-27 11:53:40|11405.1|11393.1|11405.1|11393.1|11405.1|11393.1|11405.1|11393.1|0
1737978830000|2025-01-27 11:53:50|11410.1|11398.1|11409.9|11397.9|11410.1|11398.1|11409.9|11397.9|0
1737978840000|2025-01-27 11:54:00|11412.7|11400.7|11410.7|11398.7|11412.7|11400.7|11410.7|11398.7|0
1737978910000|2025-01-27 11:55:10|11410|11398|11410|11398|11410|11398|11410|11398|0
1737978930000|2025-01-27 11:55:30|11410.4|11398.4|11410.4|11398.4|11410.4|11398.4|11410.4|11398.4|0
1737978950000|2025-01-27 11:55:50|11413.3|11401.3|11412.8|11400.8|11413.3|11401.3|11412.8|11400.8|0
1737978960000|2025-01-27 11:56:00|11412.7|11400.7|11412.6|11400.6|11412.7|11400.7|11412.6|11400.6|0
1737978990000|2025-01-27 11:56:30|11412.3|11400.3|11408.5|11396.5|11412.3|11400.3|11407.9|11395.9|0
1737979070000|2025-01-27 11:57:50|11412.1|11400.1|11413.9|11401.9|11413.9|11401.9|11412.1|11400.1|1
1737979080000|2025-01-27 11:58:00|11415.2|11403.2|11415.2|11403.2|11415.2|11403.2|11415.2|11403.2|0
1737979090000|2025-01-27 11:58:10|11415.3|11403.3|11415.3|11403.3|11415.4|11403.4|11415.3|11403.3|0
1737979100000|2025-01-27 11:58:20|11415.4|11403.4|11423.7|11411.7|11423.7|11411.7|11415.3|11403.3|0
1737979110000|2025-01-27 11:58:30|11423.8|11411.8|11423.9|11411.9|11423.9|11411.9|11423.8|11411.8|0
1737979120000|2025-01-27 11:58:40|11424.7|11412.7|11424.7|11412.7|11424.7|11412.7|11424.7|11412.7|0
1737979130000|2025-01-27 11:58:50|11427.9|11415.9|11434.8|11422.8|11434.9|11422.9|11427.9|11415.9|1
1737979150000|2025-01-27 11:59:10|11433.9|11421.9|11433.9|11421.9|11433.9|11421.9|11433.9|11421.9|0
1737979160000|2025-01-27 11:59:20|11434.3|11422.3|11436.3|11424.3|11436.3|11424.3|11434.3|11422.3|0
1737979170000|2025-01-27 11:59:30|11436.7|11424.7|11436.7|11424.7|11436.7|11424.7|11436.7|11424.7|0
1737979180000|2025-01-27 11:59:40|11436.9|11424.9|11436.8|11424.8|11437.3|11425.3|11436.8|11424.8|0
1737979210000|2025-01-27 12:00:10|11437.6|11425.6|11437.6|11425.6|11437.6|11425.6|11437.6|11425.6|0
1737979230000|2025-01-27 12:00:30|11438|11426|11442.9|11430.9|11443|11431|11438|11426|0
1737979240000|2025-01-27 12:00:40|11443.9|11431.9|11444.1|11432.1|11446.3|11434.3|11443.6|11431.6|0
1737979250000|2025-01-27 12:00:50|11446|11434|11444.6|11432.6|11446|11434|11444.6|11432.6|0
1737979260000|2025-01-27 12:01:00|11444.8|11432.8|11448.5|11436.5|11449.2|11437.2|11442.4|11430.4|4
1737979270000|2025-01-27 12:01:10|11449.9|11437.9|11449.7|11437.7|11449.9|11437.9|11447.7|11435.7|0
1737979280000|2025-01-27 12:01:20|11449.3|11437.3|11446.9|11434.9|11449.3|11437.3|11446.9|11434.9|0
1737979290000|2025-01-27 12:01:30|11446.8|11434.8|11446.3|11434.3|11448.4|11436.4|11446.3|11434.3|0
1737979300000|2025-01-27 12:01:40|11446.2|11434.2|11444.1|11432.1|11448.8|11436.8|11443.8|11431.8|0
1737979310000|2025-01-27 12:01:50|11444.9|11432.9|11448.3|11436.3|11448.4|11436.4|11442.9|11430.9|1
1737979320000|2025-01-27 12:02:00|11448.2|11436.2|11446.4|11434.4|11448.2|11436.2|11445|11433|0
1737979330000|2025-01-27 12:02:10|11448.4|11436.4|11447.8|11435.8|11449.8|11437.8|11447.8|11435.8|0
1737979350000|2025-01-27 12:02:30|11448|11436|11443.6|11431.6|11448.1|11436.1|11443.6|11431.6|0
1737979360000|2025-01-27 12:02:40|11443.8|11431.8|11444.9|11432.9|11447.4|11435.4|11443.1|11431.8|1
1737979370000|2025-01-27 12:02:50|11447.7|11435.7|11476|11464|11476|11464|11445.9|11433.9|4
1737979380000|2025-01-27 12:03:00|11474.8|11462.8|11479.4|11467.4|11479.4|11467.4|11468.4|11456.4|2
1737979390000|2025-01-27 12:03:10|11478.2|11466.2|11469.8|11457.8|11480.8|11468.8|11469.8|11457.8|2
1737979400000|2025-01-27 12:03:20|11471.2|11459.2|11471.4|11459.4|11471.7|11459.7|11471.2|11459.2|0
1737979410000|2025-01-27 12:03:30|11470.8|11458.8|11462.7|11450.7|11470.8|11458.8|11462.7|11450.7|0
1737979420000|2025-01-27 12:03:40|11463.1|11451.1|11458.9|11446.9|11463.1|11451.1|11458.9|11446.9|0
1737979430000|2025-01-27 12:03:50|11462.4|11450.4|11462.4|11450.4|11462.4|11450.4|11462.4|11450.4|0
1737979470000|2025-01-27 12:04:30|11461.2|11449.2|11458.9|11446.9|11461.2|11449.2|11458.9|11446.9|2
1737979480000|2025-01-27 12:04:40|11458.5|11446.5|11458.5|11446.5|11458.5|11446.5|11458.5|11446.5|0
1737979490000|2025-01-27 12:04:50|11458.3|11446.3|11459.2|11447.2|11459.2|11447.2|11458.3|11446.3|0
1737979500000|2025-01-27 12:05:00|11458.4|11446.4|11458.4|11446.4|11458.4|11446.4|11458.4|11446.4|0
1737979520000|2025-01-27 12:05:20|11456.8|11444.8|11456.7|11444.7|11456.8|11444.8|11456.7|11444.7|0
1737979530000|2025-01-27 12:05:30|11457|11445|11457.8|11445.8|11457.8|11445.8|11457|11445|0
1737979540000|2025-01-27 12:05:40|11457.7|11445.7|11457.4|11445.4|11457.7|11445.7|11457.3|11445.3|0
1737979550000|2025-01-27 12:05:50|11456.5|11444.5|11454.4|11442.4|11456.5|11444.5|11454.4|11442.4|16
1737979560000|2025-01-27 12:06:00|11450|11438|11449.9|11437.9|11450|11438|11449.9|11437.9|0
1737979570000|2025-01-27 12:06:10|11449.4|11437.4|11447.1|11439.1|11449.4|11439.1|11447.1|11436.3|0
1737979580000|2025-01-27 12:06:20|11448.3|11440.3|11455.1|11443.1|11455.8|11443.8|11448.2|11436.2|9
1737979590000|2025-01-27 12:06:30|11454.7|11442.7|11454.9|11442.9|11454.9|11442.9|11451.8|11439.8|0
1737979600000|2025-01-27 12:06:40|11456.6|11444.6|11459.8|11447.8|11459.8|11447.8|11456.6|11444.6|0
1737979610000|2025-01-27 12:06:50|11459.2|11447.2|11448.3|11436.3|11459.2|11447.2|11448.3|11436.3|0
1737979620000|2025-01-27 12:07:00|11447.6|11435.6|11449.5|11437.5|11451.9|11439.9|11446|11434|0
1737979630000|2025-01-27 12:07:10|11452.4|11440.4|11451.8|11439.8|11452.4|11440.4|11450.7|11438.7|2
1737979640000|2025-01-27 12:07:20|11452.3|11440.3|11454.5|11442.5|11454.5|11442.5|11451.8|11439.8|0
1737979650000|2025-01-27 12:07:30|11453.8|11441.8|11451.7|11439.7|11453.8|11441.8|11451.7|11439.7|0
1737979660000|2025-01-27 12:07:40|11452.5|11440.5|11451.6|11439.6|11453.5|11441.5|11450.5|11438.5|0
1737979680000|2025-01-27 12:08:00|11449.6|11437.6|11448.9|11436.9|11449.6|11437.6|11448.8|11436.8|0
1737979690000|2025-01-27 12:08:10|11448.8|11436.8|11446.5|11434.5|11449.4|11437.4|11445.9|11433.9|1
1737979700000|2025-01-27 12:08:20|11446.2|11434.2|11447|11435|11448.6|11438.4|11445|11433|0
1737979720000|2025-01-27 12:08:40|11446.7|11434.7|11445|11433|11446.7|11434.7|11445|11433|0
1737979750000|2025-01-27 12:09:10|11438|11426|11437|11425|11438|11426|11437|11425|4
1737979760000|2025-01-27 12:09:20|11434.7|11422.7|11437.1|11425.1|11438.7|11426.7|11434.1|11422.1|1
1737979770000|2025-01-27 12:09:30|11437.9|11425.9|11442|11430|11442|11430|11437.9|11425.9|0
1737979780000|2025-01-27 12:09:40|11442.7|11430.7|11443.2|11431.2|11443.2|11434.2|11442.2|11430.7|1
1737979800000|2025-01-27 12:10:00|11443.6|11431.6|11444.1|11432.1|11444.1|11434.2|11442.2|11431.6|2
1737979810000|2025-01-27 12:10:10|11442.2|11434.2|11444.1|11432.1|11444.1|11434.2|11442.2|11432.1|0
1737979820000|2025-01-27 12:10:20|11442.6|11434.6|11449.1|11437.1|11450.6|11438.6|11441.9|11434.6|4
1737979830000|2025-01-27 12:10:30|11447.1|11435.1|11447|11435|11447.1|11435.1|11446.5|11434.5|1
1737979840000|2025-01-27 12:10:40|11447.2|11435.2|11453.6|11441.6|11453.6|11441.6|11447.2|11435.2|2
1737979850000|2025-01-27 12:10:50|11456.4|11444.4|11454.1|11442.1|11457.1|11445.1|11454.1|11442.1|3
1737979860000|2025-01-27 12:11:00|11452.1|11440.1|11454.5|11442.5|11454.5|11442.5|11452.1|11440.1|0
1737979870000|2025-01-27 12:11:10|11452.4|11444.4|11450.1|11438.1|11452.4|11444.4|11449.6|11437.6|2
1737979890000|2025-01-27 12:11:30|11450.5|11438.5|11450|11438|11450.5|11438.5|11449.9|11437.9|1
1737979900000|2025-01-27 12:11:40|11449.8|11437.8|11449.8|11437.8|11449.8|11437.8|11449.8|11437.8|0
1737979920000|2025-01-27 12:12:00|11449.9|11437.9|11451.1|11439.1|11452|11440|11449.9|11437.9|0
1737979930000|2025-01-27 12:12:10|11451.4|11439.4|11451.9|11439.9|11453.2|11441.2|11451.4|11439.4|0
1737979940000|2025-01-27 12:12:20|11452.8|11440.8|11451.8|11439.8|11453.3|11441.3|11451.8|11439.8|0
1737979950000|2025-01-27 12:12:30|11449.7|11437.7|11452.7|11440.7|11453.3|11441.3|11447.1|11435.1|0
1737979960000|2025-01-27 12:12:40|11446.1|11434.1|11440.1|11428.1|11446.1|11434.1|11440.1|11428.1|1
1737979970000|2025-01-27 12:12:50|11443.1|11431.1|11443.7|11431.7|11443.7|11431.7|11443.1|11431.1|0
1737979980000|2025-01-27 12:13:00|11440.5|11428.5|11443.1|11431.1|11443.2|11431.2|11434.1|11422.1|0
1737979990000|2025-01-27 12:13:10|11442.8|11430.8|11430.9|11418.9|11442.8|11430.8|11430.9|11418.9|0
1737980000000|2025-01-27 12:13:20|11432.3|11420.3|11432.3|11420.3|11432.3|11420.3|11432.3|11420.3|0
1737980030000|2025-01-27 12:13:50|11431.6|11419.6|11433.9|11421.9|11433.9|11421.9|11431.6|11419.6|0
1737980040000|2025-01-27 12:14:00|11436.3|11424.3|11438|11426|11438|11426|11436.3|11424.3|0
1737980050000|2025-01-27 12:14:10|11443.2|11431.2|11444.5|11432.5|11444.5|11432.5|11443.2|11431.2|2
1737980060000|2025-01-27 12:14:20|11442.4|11434.4|11439.5|11427.5|11442.4|11434.4|11438.9|11426.9|0
1737980070000|2025-01-27 12:14:30|11439.9|11427.9|11442.9|11430.9|11442.9|11430.9|11436.9|11427.9|0
1737980080000|2025-01-27 12:14:40|11439.1|11427.1|11439.7|11427.7|11439.7|11427.7|11439.1|11427.1|0
1737980090000|2025-01-27 12:14:50|11437.3|11425.3|11435.3|11423.3|11437.3|11425.3|11435.3|11423.3|0
1737980100000|2025-01-27 12:15:00|11435.1|11423.1|11437.5|11425.5|11439|11427|11434.4|11422.4|1
1737980110000|2025-01-27 12:15:10|11433.9|11421.9|11437.8|11425.8|11440.1|11428.1|11432.7|11420.7|0
1737980120000|2025-01-27 12:15:20|11441.2|11429.2|11439.7|11427.7|11441.3|11432.2|11438.7|11426.7|0
1737980130000|2025-01-27 12:15:30|11440.5|11428.5|11440.5|11428.5|11440.5|11428.5|11440.5|11428.5|0
1737980150000|2025-01-27 12:15:50|11438.4|11426.4|11438.4|11426.4|11438.4|11426.4|11438.4|11426.4|1
1737980160000|2025-01-27 12:16:00|11440|11428|11431.6|11419.6|11440.2|11428.2|11431.6|11419.6|0
1737980180000|2025-01-27 12:16:20|11426.2|11414.2|11426.2|11414.2|11426.2|11414.2|11426.1|11414.1|0
1737980190000|2025-01-27 12:16:30|11425.8|11413.8|11424.2|11412.2|11425.8|11413.8|11424.2|11412.2|0
1737980200000|2025-01-27 12:16:40|11421.2|11409.2|11419.8|11407.8|11421.2|11409.2|11419.8|11407.8|0
1737980220000|2025-01-27 12:17:00|11420.2|11408.2|11422.4|11410.4|11422.4|11410.4|11420.2|11408.2|0
1737980230000|2025-01-27 12:17:10|11421.2|11409.2|11420.5|11408.5|11421.2|11409.2|11420.5|11408.5|0
1737980240000|2025-01-27 12:17:20|11419.6|11407.6|11421.5|11409.5|11421.5|11409.5|11419.1|11407.1|0
1737980250000|2025-01-27 12:17:30|11421.1|11409.1|11422.5|11410.5|11426|11414|11421.1|11409.1|0
1737980260000|2025-01-27 12:17:40|11422.1|11410.1|11422.1|11410.1|11422.1|11410.1|11422.1|11410.1|0
1737980280000|2025-01-27 12:18:00|11426.9|11414.9|11426.7|11414.7|11426.9|11414.9|11423.8|11411.8|1
1737980290000|2025-01-27 12:18:10|11427.2|11415.2|11430.6|11418.6|11430.7|11418.7|11425.4|11415.2|1
1737980300000|2025-01-27 12:18:20|11430.7|11418.7|11431.2|11419.2|11432.7|11420.7|11430.7|11418.7|0
1737980330000|2025-01-27 12:18:50|11429|11417|11424.9|11412.9|11429|11417|11424.9|11412.9|0
1737980340000|2025-01-27 12:19:00|11423.7|11411.7|11421.3|11409.3|11423.7|11411.7|11421.3|11409.3|0
1737980350000|2025-01-27 12:19:10|11420.2|11408.2|11420.2|11408.2|11420.2|11408.2|11420.2|11408.2|0
1737980360000|2025-01-27 12:19:20|11419.6|11407.6|11409.6|11397.6|11419.6|11407.6|11409.5|11397.5|1
1737980370000|2025-01-27 12:19:30|11409.7|11397.7|11413.8|11401.8|11414.5|11402.5|11409.7|11397.7|0
1737980380000|2025-01-27 12:19:40|11415.1|11403.1|11415.1|11403.1|11415.1|11403.1|11415.1|11403.1|0
1737980400000|2025-01-27 12:20:00|11414.5|11402.5|11414.4|11402.4|11414.5|11402.5|11414.4|11402.4|1
1737980410000|2025-01-27 12:20:10|11413.2|11401.2|11413.2|11401.2|11413.2|11401.2|11413.2|11401.2|0
1737980440000|2025-01-27 12:20:40|11409.2|11397.2|11411.1|11399.1|11411.1|11399.1|11408.1|11396.1|0
1737980500000|2025-01-27 12:21:40|11411|11399|11410.6|11398.6|11411|11399|11410.6|11398.6|0
1737980520000|2025-01-27 12:22:00|||||||||5
1737980540000|2025-01-27 12:22:20|11410.1|11398.1|11411|11399|11411|11399|11405.6|11393.6|0
1737980550000|2025-01-27 12:22:30|11409.5|11397.5|11407.5|11395.5|11409.5|11397.5|11407.5|11395.5|1
1737980560000|2025-01-27 12:22:40|11408|11396|11408|11396|11408|11396|11408|11396|5
1737980570000|2025-01-27 12:22:50|11416.1|11404.1|11415.4|11403.4|11416.1|11404.1|11415.4|11403.4|1
1737980580000|2025-01-27 12:23:00|11415|11403|11415|11403|11415|11403|11415|11403|0
1737980590000|2025-01-27 12:23:10|11403.8|11391.8|11403.6|11391.6|11403.8|11391.8|11403.1|11391.1|3
1737980600000|2025-01-27 12:23:20|11415|11403|11415.5|11403.5|11415.5|11403.5|11415|11403|1
1737980610000|2025-01-27 12:23:30|11415.1|11403.1|11415.9|11403.9|11415.9|11403.9|11415.1|11403.1|1
1737980620000|2025-01-27 12:23:40|11416.7|11404.7|11417|11405|11417|11405|11416.7|11404.7|1
1737980630000|2025-01-27 12:23:50|11415.9|11403.9|11415.9|11403.9|11415.9|11403.9|11415.9|11403.9|0
1737980640000|2025-01-27 12:24:00|11416.4|11404.4|11416.5|11404.5|11416.5|11404.5|11416.2|11404.2|0
1737980650000|2025-01-27 12:24:10|11417.1|11405.1|11417.1|11405.1|11417.1|11405.1|11417.1|11405.1|5
1737980660000|2025-01-27 12:24:20|11414.7|11402.7|11414.5|11402.5|11415.2|11403.2|11414.5|11402.5|0
1737980670000|2025-01-27 12:24:30|11414.1|11402.1|11412.1|11400.1|11414.1|11402.1|11412.1|11400.1|0
1737980700000|2025-01-27 12:25:00|11412.2|11400.2|11409.4|11397.4|11412.2|11400.2|11409.4|11397.4|1
1737980710000|2025-01-27 12:25:10|11408.5|11396.5|11407.8|11395.8|11408.6|11396.6|11407.8|11395.8|0
1737980720000|2025-01-27 12:25:20|11407.9|11395.9|11408.7|11396.7|11408.7|11396.7|11407.9|11395.9|0
1737980730000|2025-01-27 12:25:30|11408.6|11396.6|11407.7|11395.7|11408.6|11396.6|11407.7|11395.7|0
1737980740000|2025-01-27 12:25:40|11408.7|11396.7|11417|11405|11417.1|11405.1|11408.5|11396.5|1
1737980750000|2025-01-27 12:25:50|11416|11404|11412.9|11400.9|11416|11404|11412.9|11400.9|0
1737980760000|2025-01-27 12:26:00|11412.8|11400.8|11412.8|11400.8|11412.8|11400.8|11412.8|11400.8|0
1737980770000|2025-01-27 12:26:10|11412|11400|11412|11400|11412|11400|11412|11400|0
1737980780000|2025-01-27 12:26:20|11411.2|11399.2|11412.9|11400.9|11412.9|11400.9|11411.2|11399.2|0
1737980800000|2025-01-27 12:26:40|11410.2|11398.2|11410.7|11398.7|11411.2|11399.2|11410.2|11398.2|0
1737980810000|2025-01-27 12:26:50|11411.7|11399.7|11414.7|11402.7|11414.7|11402.7|11411.7|11399.7|0
1737980820000|2025-01-27 12:27:00|11415.4|11403.4|11410.7|11398.7|11419.2|11407.2|11410.7|11398.7|2
1737980830000|2025-01-27 12:27:10|11410|11398|11411.9|11399.9|11413|11401|11409|11397|0
1737980850000|2025-01-27 12:27:30|11411.8|11399.8|11411.8|11399.8|11411.8|11399.8|11411.8|11399.8|0
1737980860000|2025-01-27 12:27:40|11413.5|11401.5|11413|11401|11413.5|11401.5|11413|11401|0
1737980880000|2025-01-27 12:28:00|11412.8|11400.8|11411.3|11399.3|11412.8|11400.8|11411|11399|4
1737980900000|2025-01-27 12:28:20|11411|11399|11409.5|11397.5|11411|11399|11409.5|11397.5|0
1737980920000|2025-01-27 12:28:40|11409.4|11397.4|11409.6|11397.6|11409.6|11397.6|11409.4|11397.4|0
1737980940000|2025-01-27 12:29:00|11410.3|11398.3|11414.3|11402.3|11414.3|11402.3|11410.3|11398.3|0
1737980960000|2025-01-27 12:29:20|11414.2|11402.2|11414.3|11402.3|11414.3|11402.3|11414.2|11402.2|0
1737980980000|2025-01-27 12:29:40|11410.8|11398.8|11410.8|11398.8|11410.8|11398.8|11410.8|11398.8|0
1737980990000|2025-01-27 12:29:50|11410.9|11398.9|11408.3|11396.3|11410.9|11398.9|11408.3|11396.3|0
1737981000000|2025-01-27 12:30:00|11407.3|11395.3|11406.9|11394.9|11411.7|11399.7|11406.9|11394.9|1
1737981010000|2025-01-27 12:30:10|11407.2|11395.2|11407.5|11395.5|11407.5|11395.5|11407.2|11395.2|0
1737981020000|2025-01-27 12:30:20|11409.4|11397.4|11408.4|11396.4|11409.4|11397.4|11408.4|11396.4|0
1737981030000|2025-01-27 12:30:30|11397.8|11385.8|11395.5|11383.5|11397.8|11385.8|11395.5|11383.5|0
1737981040000|2025-01-27 12:30:40|11390.1|11378.1|11391.1|11379.1|11391.1|11379.1|11388.9|11376.9|2
1737981050000|2025-01-27 12:30:50|11391.5|11379.5|11393.9|11381.9|11393.9|11381.9|11391.1|11379.1|1
1737981060000|2025-01-27 12:31:00|11401.6|11389.6|11397.7|11385.7|11401.6|11389.6|11397.7|11385.7|7
1737981080000|2025-01-27 12:31:20|11397.9|11385.9|11397.9|11385.9|11398.9|11386.9|11397.9|11385.9|0
1737981090000|2025-01-27 12:31:30|11396.9|11384.9|11395.6|11383.6|11397.1|11385.1|11395.6|11383.6|0
1737981100000|2025-01-27 12:31:40|11395.8|11383.8|11395.8|11383.8|11395.8|11383.8|11395.8|11383.8|1
1737981110000|2025-01-27 12:31:50|11396.1|11384.1|11396.3|11384.3|11396.8|11384.8|11396|11384|3
1737981120000|2025-01-27 12:32:00|11396.1|11384.1|11403.3|11391.3|11403.3|11391.3|11395.7|11383.7|1
1737981130000|2025-01-27 12:32:10|11405.5|11393.5|11401.1|11389.1|11405.5|11393.5|11401.1|11389.1|0
1737981140000|2025-01-27 12:32:20|11399.7|11387.7|11399|11387|11399.8|11387.8|11399|11387|0
1737981150000|2025-01-27 12:32:30|11397.8|11385.8|11395.5|11383.5|11398.5|11386.5|11395|11383|1
1737981160000|2025-01-27 12:32:40|11399.6|11387.6|11398.8|11386.8|11399.6|11387.6|11398.8|11386.8|0
1737981170000|2025-01-27 12:32:50|11398.2|11386.2|11398.3|11386.3|11400.5|11388.5|11396.6|11384.6|0
1737981180000|2025-01-27 12:33:00|11397.9|11385.9|11401|11389|11401.1|11389.1|11397.9|11385.9|3
1737981190000|2025-01-27 12:33:10|11400.6|11388.6|11398|11386|11400.6|11388.6|11397.5|11385.5|1
1737981210000|2025-01-27 12:33:30|11397.6|11385.6|11396.4|11384.4|11397.6|11385.6|11396.4|11384.4|0
1737981220000|2025-01-27 12:33:40|11396.8|11384.8|11396.8|11384.8|11396.8|11384.8|11396.8|11384.8|0
1737981230000|2025-01-27 12:33:50|11395.8|11383.8|11397.2|11385.2|11397.2|11385.2|11395.2|11383.2|0
1737981240000|2025-01-27 12:34:00|11396.8|11384.8|11395.6|11383.6|11396.8|11384.8|11395.6|11383.6|0
1737981250000|2025-01-27 12:34:10|11395.4|11383.4|11396|11384|11396|11384|11394.5|11382.5|0
1737981260000|2025-01-27 12:34:20|11395|11383|11395|11383|11395|11383|11395|11383|0
1737981270000|2025-01-27 12:34:30|11394.8|11382.8|11398.7|11386.7|11398.7|11386.7|11394.6|11382.6|0
1737981300000|2025-01-27 12:35:00|11398.8|11386.8|11398.7|11386.7|11398.8|11386.8|11398.7|11386.7|0
1737981310000|2025-01-27 12:35:10|11398.8|11386.8|11397.5|11385.5|11399.8|11387.8|11397.5|11385.5|0
1737981320000|2025-01-27 12:35:20|11397.6|11385.6|11398.7|11386.7|11398.7|11386.7|11397.6|11385.6|0
1737981330000|2025-01-27 12:35:30|11398.6|11386.6|11399|11387|11399|11387|11396.8|11384.8|0
1737981340000|2025-01-27 12:35:40|11399.3|11387.3|11400.9|11388.9|11400.9|11388.9|11399.3|11387.3|0
1737981360000|2025-01-27 12:36:00|11399|11387|11398|11386|11399|11387|11398|11386|0
1737981370000|2025-01-27 12:36:10|11397.2|11385.2|11395.5|11383.5|11397.2|11385.2|11395.5|11383.5|0
1737981380000|2025-01-27 12:36:20|11395.3|11383.3|11395|11383|11395.3|11383.3|11395|11383|0
1737981390000|2025-01-27 12:36:30|11393.8|11381.8|11394.8|11382.8|11394.8|11382.8|11393.8|11381.8|0
1737981400000|2025-01-27 12:36:40|11395.2|11383.2|11395.2|11383.2|11395.2|11383.2|11395.2|11383.2|0
1737981410000|2025-01-27 12:36:50|11396.2|11384.2|11392.2|11380.2|11396.2|11384.2|11392.2|11380.2|0
1737981420000|2025-01-27 12:37:00|11392.6|11380.6|11371.3|11359.3|11392.8|11380.8|11371.3|11359.3|7
1737981430000|2025-01-27 12:37:10|11370.3|11358.3|11363.7|11351.7|11370.3|11360.1|11360.9|11348.9|5
1737981440000|2025-01-27 12:37:20|11363.2|11351.2|11359.2|11347.2|11363.2|11351.2|11359.2|11347.2|0
1737981450000|2025-01-27 12:37:30|11344.3|11332.3|11344|11332|11344.3|11332.3|11340.5|11328.5|8
1737981460000|2025-01-27 12:37:40|11335.9|11323.9|11339.5|11327.5|11342.4|11330.4|11335.6|11323.6|4
1737981470000|2025-01-27 12:37:50|11338.9|11326.9|11341|11329|11341|11329|11337|11325|1
1737981480000|2025-01-27 12:38:00|11341.1|11329.1|11341|11329|11343.2|11331.2|11341|11329|0
1737981490000|2025-01-27 12:38:10|11340.1|11328.1|11337.2|11325.2|11343.9|11331.9|11334.3|11322.3|2
1737981500000|2025-01-27 12:38:20|11336.5|11324.5|11351.4|11339.4|11351.4|11339.4|11333.2|11321.2|2
1737981510000|2025-01-27 12:38:30|11353.4|11341.4|11353.8|11341.8|11354.2|11342.2|11352.8|11340.8|1
1737981520000|2025-01-27 12:38:40|11353.3|11341.3|11354.3|11342.3|11354.3|11342.3|11353.3|11341.3|0
1737981540000|2025-01-27 12:39:00|11354.8|11342.8|11355.3|11343.3|11355.3|11343.3|11354.8|11342.8|1
1737981550000|2025-01-27 12:39:10|11357.3|11345.3|11358.5|11346.5|11358.5|11346.5|11357.3|11345.3|0
1737981570000|2025-01-27 12:39:30|11354.7|11342.7|11373|11361|11373|11361|11354.7|11342.7|0
1737981580000|2025-01-27 12:39:40|11373.1|11361.1|11372.6|11360.6|11373.1|11361.1|11372.6|11360.6|0
1737981590000|2025-01-27 12:39:50|11372.4|11360.4|11372.4|11360.4|11372.4|11360.4|11372.4|11360.4|1
1737981600000|2025-01-27 12:40:00|11373|11361|11369|11357|11373.1|11361.1|11369|11357|1
1737981640000|2025-01-27 12:40:40|11368.7|11356.7|11368.9|11356.9|11369.7|11357.7|11367.9|11355.9|0
1737981650000|2025-01-27 12:40:50|11368.4|11356.4|11368.4|11356.4|11368.4|11356.4|11368.4|11356.4|0
1737981660000|2025-01-27 12:41:00|11368.2|11356.2|11369.2|11357.2|11369.2|11357.2|11368.2|11356.2|0
1737981670000|2025-01-27 12:41:10|11369.7|11357.7|11373.2|11361.2|11374.3|11362.3|11369.7|11357.7|0
1737981680000|2025-01-27 12:41:20|11373.3|11361.3|11375.2|11363.2|11375.2|11363.2|11373.3|11361.3|0
1737981710000|2025-01-27 12:41:50|11375.3|11363.3|11375.8|11363.8|11375.8|11363.8|11374.6|11362.6|0
1737981720000|2025-01-27 12:42:00|11375.7|11363.7|11375.3|11363.3|11375.7|11363.7|11375.3|11363.3|0
1737981730000|2025-01-27 12:42:10|11375.7|11363.7|11375.7|11363.7|11375.7|11363.7|11375.7|11363.7|0
1737981740000|2025-01-27 12:42:20|11374.7|11362.7|11374.2|11362.2|11374.7|11362.7|11374.2|11362.2|0
1737981750000|2025-01-27 12:42:30|11373.4|11361.4|11368.1|11356.1|11373.4|11361.4|11368.1|11356.1|0
1737981760000|2025-01-27 12:42:40|11368|11356|11367.6|11355.6|11368|11356|11367.6|11355.6|0
1737981780000|2025-01-27 12:43:00|11367.2|11355.2|11366.6|11354.6|11367.2|11355.2|11366.6|11354.6|0
1737981790000|2025-01-27 12:43:10|11366.2|11354.2|11366.2|11354.2|11366.2|11354.2|11366.2|11354.2|2
1737981800000|2025-01-27 12:43:20|11365.7|11353.7|11375|11363|11375.2|11363.2|11363.5|11351.5|2
1737981810000|2025-01-27 12:43:30|11374.3|11362.3|11369.3|11357.3|11374.3|11362.3|11368.6|11356.6|2
1737981820000|2025-01-27 12:43:40|11369.4|11357.4|11371.5|11359.5|11371.5|11359.5|11369.4|11357.4|1
1737981830000|2025-01-27 12:43:50|11371.7|11359.7|11371.7|11359.7|11371.7|11359.7|11371.7|11359.7|0
1737981840000|2025-01-27 12:44:00|11371.6|11359.6|11371.6|11359.6|11371.6|11359.6|11371.6|11359.6|0
1737981850000|2025-01-27 12:44:10|11371.8|11359.8|11372.6|11360.6|11372.6|11360.6|11371.8|11359.8|0
1737981860000|2025-01-27 12:44:20|11372.4|11360.4|11371.6|11359.6|11372.4|11360.4|11371.6|11359.6|0
1737981870000|2025-01-27 12:44:30|11368|11356|11366.5|11354.5|11368|11356|11366.5|11354.5|1
1737981880000|2025-01-27 12:44:40|11366.4|11354.4|11366.3|11354.3|11366.4|11354.4|11366.3|11354.3|0
1737981890000|2025-01-27 12:44:50|11366.6|11354.6|11367.3|11355.3|11367.3|11355.3|11366.6|11354.6|0
1737981900000|2025-01-27 12:45:00|11366.9|11354.9|11361.9|11349.9|11366.9|11354.9|11359.6|11347.6|1
1737981910000|2025-01-27 12:45:10|11362|11350|11362.3|11350.3|11362.9|11350.9|11362|11350|1
1737981920000|2025-01-27 12:45:20|11362.8|11350.8|11362.9|11350.9|11362.9|11350.9|11362.8|11350.8|0
1737981950000|2025-01-27 12:45:50|11362.6|11350.6|11356.6|11344.6|11362.6|11350.6|11356.4|11344.4|2
1737981960000|2025-01-27 12:46:00|11356.5|11344.5|11353.7|11341.7|11356.5|11344.5|11353|11341|5
1737981970000|2025-01-27 12:46:10|11353.9|11341.9|11358.4|11346.4|11359.9|11347.9|11353.9|11341.9|63
1737981980000|2025-01-27 12:46:20|11354.4|11342.4|11354.9|11342.9|11356.3|11344.3|11354.4|11342.4|0
1737981990000|2025-01-27 12:46:30|11355.9|11343.9|11357.8|11345.8|11359.8|11347.8|11355.8|11343.8|1
1737982000000|2025-01-27 12:46:40|11358.2|11346.2|11356.5|11344.5|11359.8|11347.8|11356.5|11344.5|0
1737982010000|2025-01-27 12:46:50|11357.5|11345.5|11356.6|11344.6|11357.5|11345.5|11356.6|11344.6|0
1737982020000|2025-01-27 12:47:00|11359.1|11347.1|11357.6|11345.6|11359.3|11347.3|11357.4|11345.4|0
1737982030000|2025-01-27 12:47:10|11356.5|11344.5|11357.8|11345.8|11359.3|11347.3|11356.5|11344.5|0
1737982040000|2025-01-27 12:47:20|11358.9|11346.9|11358.5|11346.5|11358.9|11349.1|11356.7|11346.5|2
1737982050000|2025-01-27 12:47:30|11360.4|11348.4|11360.4|11348.4|11360.4|11348.4|11360.4|11348.4|1
1737982060000|2025-01-27 12:47:40|11360.3|11348.3|11360.3|11348.3|11360.3|11348.3|11360.3|11348.3|0
1737982070000|2025-01-27 12:47:50|11360.2|11348.2|11358|11346|11360.2|11348.2|11357|11345|0
1737982080000|2025-01-27 12:48:00|11353.2|11341.2|11355.7|11343.7|11355.7|11343.7|11353.2|11341.2|1
1737982090000|2025-01-27 12:48:10|11356.5|11344.5|11358.5|11346.5|11358.5|11346.5|11356.5|11344.5|0
1737982100000|2025-01-27 12:48:20|11359.4|11347.4|11359.8|11347.8|11359.8|11347.8|11359.1|11347.1|0
1737982110000|2025-01-27 12:48:30|11360.2|11348.2|11361.8|11349.8|11361.8|11352|11357.4|11345.4|0
1737982120000|2025-01-27 12:48:40|11359.4|11347.4|11357.5|11345.5|11359.4|11347.4|11357.5|11345.5|0
1737982130000|2025-01-27 12:48:50|11357|11345|11359.5|11347.5|11359.5|11347.5|11355.4|11343.4|0
1737982140000|2025-01-27 12:49:00|11359.3|11347.3|11359.7|11347.7|11360.5|11349.7|11355.7|11346.4|4
1737982150000|2025-01-27 12:49:10|11357.2|11345.2|11357.3|11345.3|11358.3|11346.3|11356.3|11344.3|0
1737982160000|2025-01-27 12:49:20|11357.2|11345.2|11358.7|11346.7|11358.7|11346.7|11354.5|11342.5|0
1737982170000|2025-01-27 12:49:30|11358.4|11346.4|11357.2|11345.2|11359.2|11347.2|11357.2|11345.2|0
1737982180000|2025-01-27 12:49:40|11355.7|11347.7|11358.4|11346.4|11358.4|11347.7|11355.7|11345.3|0
1737982200000|2025-01-27 12:50:00|11359.2|11347.2|11359.2|11347.2|11359.2|11349.1|11357.1|11345.6|0
1737982210000|2025-01-27 12:50:10|11357.1|11349.1|11360.9|11348.9|11360.9|11351.2|11355.4|11343.4|1
1737982220000|2025-01-27 12:50:20|11360|11348|11358.2|11350.2|11360|11350.2|11358.2|11348|0
1737982230000|2025-01-27 12:50:30|11359.7|11347.7|11358.4|11346.4|11359.7|11349.9|11357.9|11346.4|1
1737982240000|2025-01-27 12:50:40|11357.3|11351.3|11358.8|11346.8|11360|11351.3|11356.5|11344.5|0
1737982250000|2025-01-27 12:50:50|11357.8|11345.8|11357.5|11349.5|11359.6|11349.5|11357.5|11345.7|0
1737982260000|2025-01-27 12:51:00|11359.2|11347.2|11357.7|11345.7|11359.2|11347.2|11357.7|11345.7|0
1737982270000|2025-01-27 12:51:10|11356.9|11344.9|11358.4|11346.4|11360|11349.9|11356.9|11344.9|0
1737982280000|2025-01-27 12:51:20|11359.9|11347.9|11359.4|11347.4|11359.9|11347.9|11358.9|11346.9|0
1737982290000|2025-01-27 12:51:30|11359.7|11347.7|11359.6|11347.6|11360.1|11348.1|11359.6|11347.6|0
1737982300000|2025-01-27 12:51:40|11357.9|11349.9|11358.7|11350.7|11358.7|11350.7|11357.9|11349.9|0
1737982320000|2025-01-27 12:52:00|11358.8|11350.8|11364.3|11352.3|11364.4|11352.4|11358.8|11347.1|4
1737982330000|2025-01-27 12:52:10|11363.5|11351.5|11363.5|11351.5|11363.5|11351.5|11363.5|11351.5|0
1737982340000|2025-01-27 12:52:20|11363.7|11351.7|11364.5|11352.5|11364.9|11352.9|11363.7|11351.7|0
1737982350000|2025-01-27 12:52:30|11364.7|11352.7|11365.6|11353.6|11365.6|11353.6|11363.1|11351.1|1
1737982360000|2025-01-27 12:52:40|11366.2|11354.2|11364.7|11356.7|11366.2|11356.7|11364.3|11354.2|0
1737982370000|2025-01-27 12:52:50|11362.1|11356.1|11361.1|11355.1|11363|11356.1|11361.1|11355|2
1737982380000|2025-01-27 12:53:00|11360.7|11354.7|11354.1|11342.1|11362.3|11354.7|11351.2|11339.2|10
1737982390000|2025-01-27 12:53:10|11353.1|11341.1|11357.2|11345.2|11357.2|11347.1|11353.1|11341.1|0
1737982400000|2025-01-27 12:53:20|11356.8|11344.8|11355.8|11343.8|11357.8|11345.8|11355.8|11343.8|0
1737982410000|2025-01-27 12:53:30|11355.7|11343.7|11354.6|11342.6|11357.5|11345.5|11354.6|11342.6|0
1737982420000|2025-01-27 12:53:40|11354.4|11342.4|11355.9|11343.9|11355.9|11343.9|11354|11342|0
1737982440000|2025-01-27 12:54:00|11355.7|11343.7|11354.4|11342.4|11355.7|11343.7|11354.4|11342.4|0
1737982450000|2025-01-27 12:54:10|11354.1|11342.1|11358.1|11346.1|11358.1|11346.1|11354.1|11342.1|0
1737982460000|2025-01-27 12:54:20|11360.9|11348.9|11360.9|11348.9|11360.9|11348.9|11359|11347|0
1737982470000|2025-01-27 12:54:30|11361.4|11349.4|11361.8|11349.8|11362.9|11350.9|11361|11349|2
1737982480000|2025-01-27 12:54:40|11361.7|11349.7|11363.4|11351.4|11363.4|11354.7|11358.9|11346.9|1
1737982490000|2025-01-27 12:54:50|11361.4|11349.4|11360.7|11348.7|11362|11354.7|11359.1|11348.7|3
1737982500000|2025-01-27 12:55:00|11360.2|11348.2|11352.3|11340.3|11360.2|11348.7|11352.2|11340.2|0
1737982510000|2025-01-27 12:55:10|11351.3|11343.3|11351.3|11343.3|11351.3|11343.3|11351.3|11343.3|0
1737982520000|2025-01-27 12:55:20|11351.7|11339.7|11351.2|11339.2|11351.7|11339.7|11350.2|11338.2|3
1737982530000|2025-01-27 12:55:30|11352.8|11340.8|11351.3|11339.3|11352.8|11340.8|11351.3|11339.3|0
1737982540000|2025-01-27 12:55:40|11351.2|11339.2|11349.9|11337.9|11351.2|11339.2|11349.9|11337.9|0
1737982550000|2025-01-27 12:55:50|11349.7|11337.7|11349.4|11337.4|11349.7|11337.7|11349.3|11337.3|0
1737982560000|2025-01-27 12:56:00|11350.7|11338.7|11350.7|11338.7|11350.7|11338.7|11350.7|11338.7|0
1737982570000|2025-01-27 12:56:10|11350.1|11338.1|11349|11337|11350.1|11338.1|11348.9|11336.9|0
1737982580000|2025-01-27 12:56:20|11349.8|11337.8|11342.5|11330.5|11349.8|11337.8|11342.5|11330.5|2
1737982590000|2025-01-27 12:56:30|11343.3|11331.3|11339.7|11327.7|11346.3|11335.7|11338.9|11326.9|1
1737982600000|2025-01-27 12:56:40|11338.1|11330.1|11336.6|11324.6|11341.3|11331.2|11336.6|11324.6|0
1737982610000|2025-01-27 12:56:50|11338.2|11326.2|11335.2|11323.2|11338.9|11329.7|11329.9|11317.9|5
1737982620000|2025-01-27 12:57:00|11333.2|11321.2|11339.7|11327.7|11348.5|11336.5|11333.2|11321.2|5
1737982630000|2025-01-27 12:57:10|11338.7|11326.7|11338.3|11326.3|11340.2|11328.2|11338.1|11326.1|2
1737982640000|2025-01-27 12:57:20|11338.1|11326.1|11337.3|11325.3|11338.1|11326.1|11337.3|11325.3|0
1737982650000|2025-01-27 12:57:30|11337.7|11325.7|11338.9|11326.9|11338.9|11326.9|11337.7|11325.7|0
1737982660000|2025-01-27 12:57:40|11339.5|11327.5|11341.5|11329.5|11341.5|11329.5|11339.5|11327.5|0
1737982670000|2025-01-27 12:57:50|11342.5|11330.5|11341.5|11329.5|11342.5|11330.5|11341.4|11329.4|4
1737982680000|2025-01-27 12:58:00|11339.4|11327.4|11336.4|11324.4|11340.1|11330.9|11336.4|11324.4|0
1737982690000|2025-01-27 12:58:10|11334.7|11326.7|11332.8|11320.8|11338.3|11329.2|11332.8|11320.8|4
1737982700000|2025-01-27 12:58:20|11333|11321|11331.9|11325.9|11336.4|11328.3|11331.9|11321|0
1737982710000|2025-01-27 12:58:30|11333.9|11327.9|11331.4|11319.4|11336.6|11328.4|11331.4|11319.4|1
1737982720000|2025-01-27 12:58:40|11330.9|11318.9|11328.7|11316.7|11330.9|11318.9|11328.7|11316.7|0
1737982730000|2025-01-27 12:58:50|11328.8|11316.8|11333.3|11325.3|11334.8|11327.7|11328.8|11316.8|2
1737982740000|2025-01-27 12:59:00|11334.2|11328.2|11334.8|11322.8|11335.2|11328.2|11332.1|11322.4|0
1737982750000|2025-01-27 12:59:10|11333.7|11327.7|11339|11327|11339.1|11327.7|11333.7|11325.4|2
1737982770000|2025-01-27 12:59:30|11338.4|11326.4|11338.2|11326.2|11338.4|11326.4|11336.6|11324.6|1
1737982780000|2025-01-27 12:59:40|11339.6|11327.6|11343.2|11331.2|11347|11335|11339.6|11327.6|1
1737982790000|2025-01-27 12:59:50|11343.3|11331.3|11342.4|11330.4|11343.3|11331.3|11342.4|11330.4|0
1737982800000|2025-01-27 13:00:00|11342.5|11330.5|11330|11318|11342.5|11330.5|11330|11318|5
1737982810000|2025-01-27 13:00:10|11323.3|11311.3|11326.5|11314.5|11326.5|11314.5|11321.7|11309.7|24
1737982820000|2025-01-27 13:00:20|11328|11316|11324.6|11312.6|11328|11317.5|11321.1|11309.1|8
1737982830000|2025-01-27 13:00:30|11325.8|11313.8|11319.7|11307.7|11325.8|11313.8|11319.7|11307.7|1
1737982840000|2025-01-27 13:00:40|11315.2|11303.2|11304.6|11292.6|11315.2|11303.2|11300.1|11288.1|5
1737982850000|2025-01-27 13:00:50|11304.4|11292.4|11303|11291|11309|11297|11302.3|11291|1
1737982860000|2025-01-27 13:01:00|11305.5|11293.5|11307.7|11295.7|11307.7|11297.1|11295.5|11283.5|12
1737982870000|2025-01-27 13:01:10|11307.4|11295.4|11309.6|11297.6|11309.6|11297.6|11307.4|11295.4|2
1737982880000|2025-01-27 13:01:20|11308.4|11300.4|11308.4|11300.4|11308.4|11300.4|11308.4|11300.4|0
1737982890000|2025-01-27 13:01:30|11310|11302|11309.1|11297.1|11310|11302|11305.2|11293.2|4
1737982900000|2025-01-27 13:01:40|11307.4|11295.4|11309.5|11297.5|11309.5|11297.5|11307.3|11295.3|0
1737982910000|2025-01-27 13:01:50|11310.5|11298.5|11319.4|11307.4|11319.8|11307.8|11304.1|11292.1|12
1737982920000|2025-01-27 13:02:00|11320.4|11308.4|11319.2|11307.2|11321.4|11309.4|11317.3|11305.3|1
1737982930000|2025-01-27 13:02:10|11320|11308|11320|11308|11320|11308|11320|11308|1
1737982940000|2025-01-27 13:02:20|11311.9|11299.9|11313.5|11301.5|11313.5|11301.5|11310.5|11298.5|0
1737982950000|2025-01-27 13:02:30|11316.7|11304.7|11317.3|11305.3|11317.3|11305.3|11316.7|11304.7|0
1737982960000|2025-01-27 13:02:40|11317.7|11305.7|11317.2|11305.2|11317.7|11305.7|11313.8|11301.8|1
1737982970000|2025-01-27 13:02:50|11317.3|11305.3|11319.2|11307.2|11319.2|11307.2|11316.7|11304.7|0
1737982980000|2025-01-27 13:03:00|11319|11307|11318.2|11306.2|11319|11307|11317|11305|0
1737983000000|2025-01-27 13:03:20|11318.3|11306.3|11317.4|11305.4|11318.7|11306.7|11314.4|11302.4|2
1737983010000|2025-01-27 13:03:30|11317|11305|11319|11307|11320|11308|11317|11305|0
1737983020000|2025-01-27 13:03:40|11318.7|11306.7|11318|11306|11318.7|11306.7|11317.5|11305.5|0
1737983030000|2025-01-27 13:03:50|11317.5|11309.5|11317.1|11309.1|11317.6|11309.6|11317.1|11309.1|1
1737983040000|2025-01-27 13:04:00|11317.5|11309.5|11314.1|11302.1|11317.5|11309.5|11309.7|11297.7|5
1737983050000|2025-01-27 13:04:10|11312.5|11300.5|11309.6|11297.6|11315|11305.5|11308.9|11296.9|6
1737983060000|2025-01-27 13:04:20|11309.5|11297.5|11309.2|11303.2|11311.6|11303.7|11307.5|11297.2|8
1737983070000|2025-01-27 13:04:30|11309.9|11301.9|11309.5|11297.5|11313.7|11305.6|11308.7|11297.5|5
1737983080000|2025-01-27 13:04:40|11310.2|11302.2|11314.3|11302.3|11314.3|11305.6|11309.9|11300.2|4
1737983090000|2025-01-27 13:04:50|11314.4|11302.4|11312.5|11304.5|11314.4|11304.5|11312.5|11302.4|2
1737983100000|2025-01-27 13:05:00|11314.4|11302.4|11324.5|11312.5|11325.5|11313.5|11314.4|11302.4|6
1737983110000|2025-01-27 13:05:10|11325.5|11313.5|11327.5|11315.5|11327.5|11315.5|11325.5|11313.5|0
1737983130000|2025-01-27 13:05:30|11327.3|11315.3|11326.4|11314.4|11327.3|11315.3|11326.4|11314.4|0
1737983140000|2025-01-27 13:05:40|11323.5|11311.5|11323|11311|11323.5|11311.5|11322.4|11310.4|0
1737983150000|2025-01-27 13:05:50|11323.5|11311.5|11324.3|11312.3|11324.3|11312.3|11323.5|11311.5|0
1737983160000|2025-01-27 13:06:00|11324.7|11312.7|11324.7|11312.7|11324.7|11312.7|11324.7|11312.7|0
1737983170000|2025-01-27 13:06:10|11324|11312|11324.5|11312.5|11328.2|11316.2|11324|11312|1
1737983200000|2025-01-27 13:06:40|11324.3|11312.3|11324|11312|11324.8|11312.8|11324|11312|0
1737983220000|2025-01-27 13:07:00|11326.6|11314.6|11324.1|11312.1|11326.6|11314.6|11323.4|11311.4|0
1737983230000|2025-01-27 13:07:10|11327.4|11315.4|11327.4|11315.4|11327.4|11315.4|11327.4|11315.4|0
1737983240000|2025-01-27 13:07:20|11328.9|11316.9|11327.1|11315.1|11328.9|11316.9|11326.9|11314.9|0
1737983250000|2025-01-27 13:07:30|11325.5|11313.5|11325|11313|11325.5|11313.5|11325|11313|1
1738316700000|2025-01-31 09:45:00|10982.6|10970.6|10976.2|10964.2|10984.7|10972.7|10976.2|10964.2|11
1738316710000|2025-01-31 09:45:10|10976.3|10964.3|10972.8|10960.8|10976.4|10964.4|10972.8|10960.8|9
1738316720000|2025-01-31 09:45:20|10972.7|10960.7|10998.5|10986.5|10998.5|10986.5|10972.7|10960.7|5
1738316730000|2025-01-31 09:45:30|10998.9|10986.9|10998.6|10986.6|11003.4|10991.4|10998.2|10986.2|5
1738316740000|2025-01-31 09:45:40|10998.2|10986.2|11002.1|10990.1|11002.2|10990.2|10998.2|10986.2|4
1738316750000|2025-01-31 09:45:50|11005.2|10993.2|11014|11002|11014.5|11002.5|11005.2|10993.2|10
1738316760000|2025-01-31 09:46:00|11015|11003|11015.5|11003.5|11016.1|11004.1|11014.3|11002.3|0
1738316770000|2025-01-31 09:46:10|11017.2|11005.2|11018.3|11006.3|11018.4|11006.4|11016.5|11004.5|3
1738316780000|2025-01-31 09:46:20|11021.7|11009.7|11024|11012|11024|11012|11021.7|11009.7|2
1738316790000|2025-01-31 09:46:30|11024.8|11012.8|11052.9|11040.9|11052.9|11040.9|11024.8|11012.8|9
1738316800000|2025-01-31 09:46:40|11053.1|11041.1|11060.7|11048.7|11067|11055|11053.1|11041.1|1
1738316810000|2025-01-31 09:46:50|11057.8|11045.8|11056.5|11044.5|11057.8|11045.8|11056.5|11044.5|0
1738316830000|2025-01-31 09:47:10|11050.6|11038.6|11052.9|11040.9|11052.9|11040.9|11050.6|11038.6|1
1738316840000|2025-01-31 09:47:20|11052.4|11040.4|11039.5|11027.5|11053.9|11041.9|11039.5|11027.5|5
1738316850000|2025-01-31 09:47:30|11035.7|11023.7|11036|11024|11036.5|11024.5|11035.7|11023.7|0
1738316860000|2025-01-31 09:47:40|11034|11022|11038.2|11026.2|11039.6|11027.6|11033.9|11021.9|0
1738316870000|2025-01-31 09:47:50|11036.7|11024.7|11034.7|11022.7|11036.7|11024.7|11034.7|11022.7|0
1738316880000|2025-01-31 09:48:00|11038.1|11026.1|11039.1|11027.1|11039.1|11027.1|11038.1|11026.1|0
1738316890000|2025-01-31 09:48:10|11038.7|11026.7|11012.3|11000.3|11043.2|11031.2|11012.3|11000.3|7
1738316900000|2025-01-31 09:48:20|11008.9|10996.9|10996.8|10984.8|11009|10997|10995.2|10983.2|5
1738316910000|2025-01-31 09:48:30|10995.1|10983.1|10985.4|10973.4|10995.1|10983.1|10985.4|10973.4|5
1738316920000|2025-01-31 09:48:40|10984.9|10972.9|10979.4|10967.4|10984.9|10972.9|10978.4|10966.4|1
1738316940000|2025-01-31 09:49:00|10978.4|10966.4|10979.2|10967.2|10979.2|10967.2|10978|10966|2
1738316950000|2025-01-31 09:49:10|10979.4|10967.4|10977.8|10965.8|10980.1|10968.1|10977.8|10965.8|1
1738316960000|2025-01-31 09:49:20|10973.4|10961.4|10970.2|10958.2|10973.4|10961.4|10962.9|10950.9|2
1738316970000|2025-01-31 09:49:30|10968.8|10956.8|10971.6|10959.6|10971.6|10959.6|10968.8|10956.8|0
1738316980000|2025-01-31 09:49:40|10983.2|10971.2|10984|10972|10984.4|10972.4|10983.2|10971.2|1
1738316990000|2025-01-31 09:49:50|10986.6|10974.6|10986.6|10974.6|10986.8|10974.8|10984|10972|0
1738317000000|2025-01-31 09:50:00|10989.4|10977.4|11000.1|10988.1|11000.1|10988.1|10989.4|10977.4|0
1738317010000|2025-01-31 09:50:10|11003.7|10991.7|11003.7|10991.7|11003.7|10991.7|11003.7|10991.7|0
1738317020000|2025-01-31 09:50:20|11002.2|10990.2|11003.6|10991.6|11004.5|10992.5|11002.2|10990.2|1
1738317030000|2025-01-31 09:50:30|11007.1|10995.1|10998.5|10986.5|11007.1|10995.1|10987.4|10975.4|4
1738317040000|2025-01-31 09:50:40|10998.7|10986.7|10998.8|10986.8|10998.8|10986.8|10998.7|10986.7|0
1738317050000|2025-01-31 09:50:50|11006.3|10994.3|11010.8|10998.8|11010.8|10998.8|11006.3|10994.3|1
1738317060000|2025-01-31 09:51:00|11012.5|11000.5|11012.1|11000.1|11015.2|11003.2|11012.1|11000.1|2
1738317070000|2025-01-31 09:51:10|11014.6|11002.6|11040.3|11028.3|11043.8|11031.8|11011|10999|10
1738317080000|2025-01-31 09:51:20|11039.9|11027.9|11026.8|11014.8|11039.9|11027.9|11026.8|11014.8|6
1738317090000|2025-01-31 09:51:30|11026.7|11014.7|11023.7|11011.7|11026.7|11014.7|11023.7|11011.7|0
1738317100000|2025-01-31 09:51:40|11023.6|11011.6|11022.7|11010.7|11023.6|11011.6|11022.7|11010.7|0
1738317110000|2025-01-31 09:51:50|11021.2|11009.2|11023.1|11011.1|11023.1|11011.1|11021.2|11009.2|0
1738317120000|2025-01-31 09:52:00|11023.9|11011.9|11031|11019|11031|11019|11023.9|11011.9|0
1738317130000|2025-01-31 09:52:10|11030.5|11018.5|11034.2|11022.2|11034.2|11022.2|11030.5|11018.5|0
1738317140000|2025-01-31 09:52:20|11034.7|11022.7|11050.8|11038.8|11050.8|11038.8|11034.7|11022.7|1
1738317150000|2025-01-31 09:52:30|11050.4|11038.4|11048|11036|11050.4|11038.4|11044.9|11032.9|1
1738317160000|2025-01-31 09:52:40|11047.3|11035.3|11044.3|11032.3|11047.3|11035.3|11044.3|11032.3|2
1738317170000|2025-01-31 09:52:50|11043.9|11031.9|11036.5|11024.5|11044.8|11032.8|11036.5|11024.5|1
1738317180000|2025-01-31 09:53:00|11041.4|11029.4|11035.9|11023.9|11041.5|11029.5|11035.9|11023.9|0
1738317190000|2025-01-31 09:53:10|11029.2|11017.2|11024.5|11012.5|11029.2|11017.2|11017.8|11005.8|1
1738317200000|2025-01-31 09:53:20|11025.4|11013.4|11037.2|11025.2|11037.2|11025.2|11025.4|11013.4|1
1738317210000|2025-01-31 09:53:30|11044.3|11032.3|11041.2|11029.2|11050.9|11038.9|11037.6|11025.6|1
1738317220000|2025-01-31 09:53:40|11041|11029|11054.1|11042.1|11054.1|11042.1|11040.6|11028.6|0
1738317230000|2025-01-31 09:53:50|11054.3|11042.3|11057.5|11045.5|11057.5|11045.5|11054.3|11042.3|0
1738317240000|2025-01-31 09:54:00|11052|11040|11054.2|11042.2|11055.1|11043.1|11052|11040|1
1738317250000|2025-01-31 09:54:10|11054.4|11042.4|11055.3|11043.3|11055.3|11043.3|11052.4|11040.4|0
1738317260000|2025-01-31 09:54:20|11056.2|11044.2|11042.3|11030.3|11057.5|11045.5|11042.3|11030.3|1
1738317270000|2025-01-31 09:54:30|11042.7|11030.7|11046.3|11034.3|11048|11036|11042.7|11030.7|0
1738317280000|2025-01-31 09:54:40|11046.4|11034.4|11049.3|11037.3|11049.3|11037.3|11046.4|11034.4|0
1738317290000|2025-01-31 09:54:50|11050.3|11038.3|11029.4|11017.4|11051.3|11039.3|11029.4|11017.4|3
1738317300000|2025-01-31 09:55:00|11029|11017|11025.4|11013.4|11029|11017|11025.4|11013.4|0
1738317310000|2025-01-31 09:55:10|11024.4|11012.4|11022.3|11010.3|11024.4|11012.4|11019.1|11007.1|1
1738317320000|2025-01-31 09:55:20|11023.3|11011.3|11025.1|11013.1|11025.1|11013.1|11023.2|11011.2|0
1738317330000|2025-01-31 09:55:30|11025.3|11013.3|11024.8|11012.8|11025.3|11013.3|11024.8|11012.8|0
1738317340000|2025-01-31 09:55:40|11024.7|11012.7|10999.1|10987.1|11024.7|11012.7|10998.4|10986.4|1
1738317350000|2025-01-31 09:55:50|10998.8|10986.8|11000.3|10988.3|11000.3|10988.3|10993|10981|1
1738317360000|2025-01-31 09:56:00|11000.5|10988.5|11002.8|10990.8|11002.9|10990.9|11000.5|10988.5|0
1738317370000|2025-01-31 09:56:10|11002.3|10990.3|10994.1|10982.1|11002.3|10990.3|10990.5|10978.5|0
1738317380000|2025-01-31 09:56:20|10997.6|10985.6|10993.2|10981.2|10997.6|10985.6|10986.7|10974.7|0
1738317390000|2025-01-31 09:56:30|10998.9|10986.9|11003.7|10991.7|11003.7|10991.7|10998.9|10986.9|0
1738317400000|2025-01-31 09:56:40|11009.2|10997.2|11000.5|10988.5|11010.6|10998.6|11000.5|10988.5|1
1738317410000|2025-01-31 09:56:50|10998.4|10986.4|10996.7|10984.7|10999.8|10987.8|10996.7|10984.7|0
1738317420000|2025-01-31 09:57:00|10996.8|10984.8|10990.2|10978.2|10996.8|10984.8|10987.8|10975.8|0
1738317430000|2025-01-31 09:57:10|10991.1|10979.1|10991|10979|10991.8|10979.8|10991|10979|0
1738317440000|2025-01-31 09:57:20|10991.2|10979.2|10986.3|10974.3|10992|10980|10984.1|10972.1|0
1738317450000|2025-01-31 09:57:30|10985.9|10973.9|10992.3|10980.3|10992.3|10980.3|10985.9|10973.9|0
1738317460000|2025-01-31 09:57:40|10992.9|10980.9|10993.5|10981.5|10993.5|10981.5|10992.9|10980.9|0
1738317470000|2025-01-31 09:57:50|10987.5|10975.5|10983.8|10971.8|10987.5|10975.5|10983.8|10971.8|1
1738317480000|2025-01-31 09:58:00|10983.4|10971.4|10980.2|10968.2|10983.4|10971.4|10976.7|10964.7|0
1738317490000|2025-01-31 09:58:10|10979.8|10967.8|10975.5|10963.5|10979.8|10967.8|10975.5|10963.5|0
1738317500000|2025-01-31 09:58:20|10971.2|10959.2|10976.1|10964.1|10979.4|10967.4|10971.2|10959.2|2
1738317510000|2025-01-31 09:58:30|10975.7|10963.7|10980.8|10968.8|10980.8|10968.8|10975.7|10963.7|0
1738317520000|2025-01-31 09:58:40|10980.9|10968.9|10964.2|10952.2|10982.5|10974.5|10960.6|10948.6|4
1738317530000|2025-01-31 09:58:50|10964.8|10952.8|10963.1|10951.1|10965.1|10953.1|10961.4|10949.4|1
1738317540000|2025-01-31 09:59:00|10961.4|10949.4|10972.7|10960.7|10972.7|10960.7|10961.4|10949.4|0
1738317550000|2025-01-31 09:59:10|10973.1|10961.1|10974.8|10962.8|10974.8|10962.8|10973.1|10961.1|0
1738317560000|2025-01-31 09:59:20|10976.8|10964.8|10976.9|10964.9|10976.9|10964.9|10974.1|10962.1|2
1738317570000|2025-01-31 09:59:30|10976.5|10964.5|10983|10971|10986.7|10974.7|10975.9|10963.9|4
1738317580000|2025-01-31 09:59:40|10984.6|10972.6|10984.4|10972.4|10984.6|10972.6|10984.4|10972.4|0
1738317590000|2025-01-31 09:59:50|10982.4|10970.4|10973.7|10961.7|10982.4|10970.4|10971.2|10959.2|3
1738317600000|2025-01-31 10:00:00|10973.8|10961.8|10962.8|10950.8|10974.2|10962.2|10962.8|10950.8|1
1738317610000|2025-01-31 10:00:10|10960.3|10948.3|10957.4|10945.4|10960.3|10948.3|10957.4|10945.4|0
1738317620000|2025-01-31 10:00:20|10956.9|10944.9|10961.4|10949.4|10965|10953|10956.9|10944.9|0
1738317630000|2025-01-31 10:00:30|10961.5|10949.5|10950.4|10938.4|10961.5|10949.5|10950.4|10938.4|0
1738317640000|2025-01-31 10:00:40|10945.3|10933.3|10933.8|10921.8|10945.3|10933.3|10931.5|10919.5|1
1738317650000|2025-01-31 10:00:50|10932.6|10920.6|10933.8|10921.8|10933.8|10921.8|10931.6|10919.6|3
1738317660000|2025-01-31 10:01:00|10933.7|10921.7|10932.7|10920.7|10933.7|10921.7|10932.7|10920.7|1
1738317670000|2025-01-31 10:01:10|10933|10921|10932.6|10920.6|10933|10921|10932.6|10920.6|4
1738317680000|2025-01-31 10:01:20|10942.2|10930.2|10942.8|10930.8|10942.8|10930.8|10940.7|10928.7|9
1738317690000|2025-01-31 10:01:30|10942|10930|10943|10931|10943|10931|10942|10930|1
1738317700000|2025-01-31 10:01:40|10943.5|10931.5|10943|10931|10943.5|10931.5|10943|10931|0
1738317710000|2025-01-31 10:01:50|10941.5|10933.5|10933.7|10921.7|10942.3|10934.3|10933.7|10921.7|1
1738317720000|2025-01-31 10:02:00|10935.3|10923.3|10935.5|10923.5|10935.5|10923.5|10935|10923|0
1738317730000|2025-01-31 10:02:10|10938.9|10926.9|10938.9|10926.9|10938.9|10926.9|10938.9|10926.9|1
1738317740000|2025-01-31 10:02:20|10939|10927|10940.8|10928.8|10940.8|10928.8|10939|10927|0
1738317750000|2025-01-31 10:02:30|10941.2|10929.2|10947.2|10935.2|10951.3|10939.3|10941.2|10929.2|4
1738317760000|2025-01-31 10:02:40|10945.1|10933.1|10944.5|10932.5|10945.1|10933.1|10944.3|10932.3|2
1738317770000|2025-01-31 10:02:50|10944.9|10932.9|10937.8|10925.8|10950.1|10938.1|10937.8|10925.8|1
1738317780000|2025-01-31 10:03:00|10936.5|10924.5|10935.3|10923.3|10936.5|10924.5|10935.1|10923.1|0
1738317790000|2025-01-31 10:03:10|10940.7|10928.7|10944.7|10932.7|10948.7|10936.7|10940.7|10928.7|6
1738317800000|2025-01-31 10:03:20|10944.1|10932.1|10944.8|10932.8|10944.9|10932.9|10944.1|10932.1|0
1738317810000|2025-01-31 10:03:30|10945.1|10933.1|10945.7|10933.7|10946.1|10934.1|10944|10932|0
1738317820000|2025-01-31 10:03:40|10945.8|10933.8|10944.6|10932.6|10945.8|10933.8|10944.5|10932.5|0
1738317830000|2025-01-31 10:03:50|10947.1|10935.1|10948.9|10936.9|10949.6|10937.6|10947.1|10935.1|0
1738317840000|2025-01-31 10:04:00|10950.4|10938.4|10947.5|10935.5|10950.4|10938.4|10947.5|10935.5|0
1738317850000|2025-01-31 10:04:10|10936.7|10924.7|10938.5|10926.5|10938.6|10926.6|10936.7|10924.7|1
1738317860000|2025-01-31 10:04:20|10939.5|10927.5|10930.5|10918.5|10939.5|10927.5|10930.5|10918.5|11
1738317870000|2025-01-31 10:04:30|10931.5|10919.5|10930.9|10918.9|10931.6|10919.6|10930.5|10918.5|3
1738317880000|2025-01-31 10:04:40|||||||||2
1738317890000|2025-01-31 10:04:50|10927.9|10919.9|10932.7|10920.7|10932.7|10920.7|10923|10911|6
1738317900000|2025-01-31 10:05:00|10930.1|10918.1|10930.1|10918.1|10930.1|10918.1|10930.1|10918.1|0
1738317910000|2025-01-31 10:05:10|10932.9|10920.9|10932.9|10920.9|10932.9|10920.9|10932.9|10920.9|0
1738317920000|2025-01-31 10:05:20|10932.8|10920.8|10932.9|10920.9|10933.2|10921.2|10932.8|10920.8|4
1738317930000|2025-01-31 10:05:30|10934.2|10922.2|10934.7|10922.7|10936.8|10924.8|10934.2|10922.2|1
1738317940000|2025-01-31 10:05:40|10933.4|10921.4|10933.9|10921.9|10933.9|10921.9|10933.4|10921.4|1
1738317950000|2025-01-31 10:05:50|10933.7|10921.7|10935.3|10923.3|10935.3|10923.3|10933.7|10921.7|1
1738317960000|2025-01-31 10:06:00|10939.1|10927.1|10943.8|10931.8|10943.8|10931.8|10938.2|10926.2|1
1738317970000|2025-01-31 10:06:10|10954|10942|10954.8|10942.8|10955.8|10943.8|10951.4|10939.4|2
1738317980000|2025-01-31 10:06:20|10960.7|10948.7|10963.1|10951.1|10963.1|10951.1|10958.3|10946.3|3
1738317990000|2025-01-31 10:06:30|10963.4|10951.4|10986.8|10974.8|10986.8|10974.8|10963.4|10951.4|3
1738318000000|2025-01-31 10:06:40|10986.9|10974.9|10989.3|10981.3|10989.3|10981.3|10985|10974.9|2
1738318010000|2025-01-31 10:06:50|10992.2|10980.2|10977.3|10969.3|10992.2|10980.2|10977.3|10967.8|4
1738318020000|2025-01-31 10:07:00|10976|10968|10978.7|10966.7|10979|10968|10974.5|10962.5|3
1738318030000|2025-01-31 10:07:10|10977.3|10969.3|10978.2|10970.2|10978.2|10970.2|10977.3|10969.3|0
1738318040000|2025-01-31 10:07:20|10979.1|10971.1|10986.3|10974.3|10986.3|10974.3|10979.1|10970.4|2
1738318050000|2025-01-31 10:07:30|10988.3|10976.3|10976.5|10964.5|10988.3|10976.3|10976.1|10964.1|0
1738318060000|2025-01-31 10:07:40|10974.1|10962.1|10971|10959|10974.1|10962.1|10970|10958|0
1738318070000|2025-01-31 10:07:50|10971.1|10959.1|10970.2|10958.2|10971.6|10959.6|10962.6|10952.5|2
1738318080000|2025-01-31 10:08:00|10970.1|10958.1|10981.4|10969.4|10981.7|10969.7|10968.7|10956.7|2
1738318090000|2025-01-31 10:08:10|10982.6|10970.6|10962.3|10950.3|10982.7|10970.7|10962.3|10950.3|5
1738318100000|2025-01-31 10:08:20|10957.2|10945.2|10959.2|10947.2|10959.6|10947.6|10957.2|10945.2|0
1738318110000|2025-01-31 10:08:30|10959.6|10947.6|10951.3|10939.3|10959.6|10947.6|10951.1|10939.1|1
1738318120000|2025-01-31 10:08:40|10963.7|10951.7|10961.9|10949.9|10968.3|10956.3|10961.9|10949.9|3
1738318130000|2025-01-31 10:08:50|10960.9|10948.9|10953.5|10941.5|10960.9|10948.9|10953.5|10941.5|0
1738318140000|2025-01-31 10:09:00|10951|10939|10951|10939|10951|10942.1|10950.1|10938.4|0
1738318150000|2025-01-31 10:09:10|10950.9|10938.9|10951.1|10939.1|10951.1|10939.1|10950.9|10938.9|0
1738318160000|2025-01-31 10:09:20|10951|10939|10958.6|10946.6|10962.7|10950.7|10945.1|10938.1|9
1738318170000|2025-01-31 10:09:30|10960.7|10948.7|10970.9|10958.9|10970.9|10958.9|10960.4|10948.4|0
1738318180000|2025-01-31 10:09:40|10973.4|10961.4|10967.7|10955.7|10976.4|10967.4|10967.7|10955.7|5
1738318190000|2025-01-31 10:09:50|10967.4|10955.4|10964|10952|10967.4|10955.4|10964|10952|0
1738318200000|2025-01-31 10:10:00|10963.2|10951.2|10965.5|10953.5|10968.1|10956.1|10960.2|10948.2|1
1738318210000|2025-01-31 10:10:10|10970.8|10958.8|10972.9|10960.9|10973|10961|10970.8|10958.8|0
1738318220000|2025-01-31 10:10:20|10973|10961|10975.4|10963.4|10976.3|10964.3|10972|10960|1
1738318230000|2025-01-31 10:10:30|10975.6|10963.6|10988.7|10976.7|10989.3|10977.3|10975.6|10963.6|1
1738318240000|2025-01-31 10:10:40|10989.3|10977.3|10994.4|10982.4|10994.4|10982.4|10989.3|10977.3|0
1738318250000|2025-01-31 10:10:50|10994.5|10982.5|10982|10970|10994.9|10982.9|10980.9|10968.9|1
1738318260000|2025-01-31 10:11:00|10983.7|10971.7|10978|10966|10983.7|10971.7|10974.5|10962.5|1
1738318270000|2025-01-31 10:11:10|10982.9|10970.9|10951.2|10939.2|10987.5|10975.5|10944.5|10932.5|2
1738318280000|2025-01-31 10:11:20|10954.2|10942.2|10957.2|10945.2|10957.2|10945.2|10948.3|10936.3|1
1738318290000|2025-01-31 10:11:30|10959.2|10947.2|10970.7|10958.7|10970.7|10958.7|10956.9|10944.9|1
1738318300000|2025-01-31 10:11:40|10975.2|10963.2|10973.9|10961.9|10975.2|10963.2|10973.7|10961.7|0
1738318310000|2025-01-31 10:11:50|10972|10964|10974|10962|10980.2|10968.4|10972|10961.9|3
1738318320000|2025-01-31 10:12:00|10974.3|10962.3|10977.8|10965.8|10977.8|10965.8|10974.3|10962.3|0
1738318330000|2025-01-31 10:12:10|10977.9|10965.9|10981|10969|10981|10969|10977.9|10965.9|0
1738318340000|2025-01-31 10:12:20|10980.9|10968.9|10981.5|10969.5|10981.5|10969.5|10980.9|10968.9|0
1738318350000|2025-01-31 10:12:30|10979.5|10971.5|10985.9|10973.9|10987.6|10975.6|10979.5|10971.5|4
1738318360000|2025-01-31 10:12:40|10982|10974|10982|10974|10982|10974|10982|10974|0
1738318370000|2025-01-31 10:12:50|10984.3|10972.3|10985.5|10973.5|10985.5|10973.5|10984.3|10972.3|0
1738318380000|2025-01-31 10:13:00|10984.8|10972.8|10982.2|10970.2|10984.8|10972.8|10980.7|10968.7|2
1738318390000|2025-01-31 10:13:10|10976|10964|10976.7|10964.7|10976.7|10964.7|10973|10961|2
1738318400000|2025-01-31 10:13:20|10974.5|10962.5|10973.4|10961.4|10978.8|10966.8|10972.9|10960.9|0
1738318410000|2025-01-31 10:13:30|10977.5|10965.5|10993.5|10981.5|10993.5|10983.2|10977.5|10965.5|1
1738318420000|2025-01-31 10:13:40|10992.1|10984.1|10993.8|10981.8|10994.7|10984.1|10992.1|10981.8|2
1738318430000|2025-01-31 10:13:50|10993.1|10981.1|10989.5|10977.5|10993.1|10981.1|10987.8|10975.8|0
1738318440000|2025-01-31 10:14:00|10988.6|10976.6|10986.4|10974.4|10988.6|10976.6|10986.4|10974.4|0
1738318450000|2025-01-31 10:14:10|10986.3|10974.3|10987.9|10975.9|10990|10978|10986.3|10974.3|0
1738318460000|2025-01-31 10:14:20|10986.9|10974.9|10988.8|10976.8|10989.3|10977.3|10986.9|10974.9|0
1738318470000|2025-01-31 10:14:30|10989.3|10977.3|10989.3|10977.3|10989.8|10977.8|10989.3|10977.3|0
1738318480000|2025-01-31 10:14:40|10987.2|10979.2|10983.6|10971.6|10987.2|10979.2|10980|10968|2
1738318490000|2025-01-31 10:14:50|10981.4|10969.4|10981.4|10969.4|10981.4|10969.4|10981.4|10969.4|1
1738318500000|2025-01-31 10:15:00|10978.5|10966.5|10969.8|10957.8|10978.5|10966.5|10969.8|10957.8|0
1738318510000|2025-01-31 10:15:10|10969|10957|10963.3|10951.3|10969|10957|10963|10951|5
1738318520000|2025-01-31 10:15:20|10961.3|10949.3|10963.4|10951.4|10963.4|10951.4|10961.3|10949.3|0
1738318530000|2025-01-31 10:15:30|10960.7|10948.7|10960.9|10948.9|10961.4|10949.4|10953.8|10941.8|2
1738318540000|2025-01-31 10:15:40|10960|10948|10963.7|10951.7|10966|10954|10960|10948|0
1738318550000|2025-01-31 10:15:50|10967.3|10955.3|10970.3|10958.3|10970.3|10958.3|10967.3|10955.3|0
1738318560000|2025-01-31 10:16:00|10972|10960|10973.4|10961.4|10975.2|10963.2|10972|10960|0
1738318570000|2025-01-31 10:16:10|10973|10961|10968.9|10956.9|10973|10961|10964.6|10952.6|2
1738318580000|2025-01-31 10:16:20|10965.6|10953.6|10965.1|10953.1|10965.6|10953.6|10965|10953|10
1738318590000|2025-01-31 10:16:30|10963.5|10951.5|10968.9|10956.9|10968.9|10956.9|10963.1|10951.1|0
1738318600000|2025-01-31 10:16:40|10968.3|10956.3|10971.2|10959.2|10971.2|10959.2|10968.3|10956.3|0
1738318610000|2025-01-31 10:16:50|10974.1|10962.1|10973.5|10961.5|10974.9|10962.9|10972.7|10960.7|2
1738318620000|2025-01-31 10:17:00|10973.3|10961.3|10969.8|10957.8|10974.8|10962.8|10969.3|10957.3|1
1738318640000|2025-01-31 10:17:20|10974|10962|10978.4|10966.4|10978.7|10966.7|10972.6|10960.6|0
1738318650000|2025-01-31 10:17:30|10979.1|10967.1|10979.1|10967.1|10979.1|10967.1|10979.1|10967.1|0
1738318660000|2025-01-31 10:17:40|10980.9|10968.9|10983.4|10971.4|10983.4|10971.4|10980.9|10968.9|0
1738318670000|2025-01-31 10:17:50|10983.2|10971.2|10981.5|10969.5|10983.5|10971.5|10981.5|10969.5|1
1738318680000|2025-01-31 10:18:00|10981|10969|10979.2|10967.2|10982.5|10970.5|10975.8|10963.8|1
1738318690000|2025-01-31 10:18:10|10979.7|10967.7|10983.5|10971.5|10983.5|10971.5|10979.7|10967.7|0
1738318700000|2025-01-31 10:18:20|10983.3|10971.3|10983.4|10971.4|10984.1|10972.1|10982.9|10970.9|0
1738318710000|2025-01-31 10:18:30|10983.2|10971.2|10984|10972|10984|10972|10983.2|10971.2|0
1738318720000|2025-01-31 10:18:40|10984.5|10972.5|10985|10973|10985|10973|10984.5|10972.5|0
1738318730000|2025-01-31 10:18:50|10984.7|10972.7|10982.2|10970.2|10984.7|10972.7|10982.2|10970.2|0
1738318740000|2025-01-31 10:19:00|10981.8|10969.8|10963.6|10951.6|10981.9|10969.9|10963.6|10951.6|1
1738318750000|2025-01-31 10:19:10|10961.1|10949.1|10959.6|10947.6|10961.6|10949.6|10959.6|10947.6|0
1738318760000|2025-01-31 10:19:20|10960.1|10948.1|10956.2|10944.2|10960.1|10948.1|10954.5|10942.5|9
1738318770000|2025-01-31 10:19:30|10956.7|10944.7|10955.2|10943.2|10956.7|10944.7|10955.2|10943.2|0
1738318780000|2025-01-31 10:19:40|10955.4|10943.4|10959.2|10947.2|10959.2|10947.2|10955.4|10943.4|0
1738318790000|2025-01-31 10:19:50|10966.2|10954.2|10964.6|10952.6|10967.2|10955.2|10964.1|10952.1|4
1738318800000|2025-01-31 10:20:00|10967.6|10955.6|10968.1|10956.1|10968.1|10956.1|10967.1|10955.1|0
1738318810000|2025-01-31 10:20:10|10968.6|10956.6|10969.1|10957.1|10969.1|10957.1|10968.6|10956.6|0
1738318820000|2025-01-31 10:20:20|10966.1|10954.1|10966.6|10954.6|10966.6|10954.6|10966.1|10954.1|1
1738318830000|2025-01-31 10:20:30|10962.1|10950.1|10959.7|10947.7|10962.6|10950.6|10959.6|10947.6|1
1738318840000|2025-01-31 10:20:40|10951.1|10939.1|10950.1|10938.1|10951.1|10939.1|10950.1|10938.1|2
1738318850000|2025-01-31 10:20:50|10946.6|10934.6|10947.6|10935.6|10947.6|10935.6|10946.6|10934.6|1
1738318860000|2025-01-31 10:21:00|10944.6|10932.6|10936.1|10924.1|10944.6|10932.6|10936.1|10924.1|3
1738318870000|2025-01-31 10:21:10|10941.1|10929.1|10945.9|10933.9|10945.9|10933.9|10940.6|10928.6|0
1738318880000|2025-01-31 10:21:20|10945.6|10933.6|10948.3|10936.3|10948.5|10936.5|10945.6|10933.6|0
1738318890000|2025-01-31 10:21:30|10949.2|10937.2|10950.6|10938.6|10950.6|10938.6|10949.2|10937.2|0
1738318900000|2025-01-31 10:21:40|10950.1|10938.1|10938.2|10926.2|10951.1|10939.1|10937.1|10925.1|2
1738318920000|2025-01-31 10:22:00|10942.8|10930.8|10951.3|10939.3|10951.3|10939.3|10942.8|10930.8|0
1738318930000|2025-01-31 10:22:10|10953.2|10941.2|10952.1|10940.1|10953.2|10941.2|10952.1|10940.1|0
1738318940000|2025-01-31 10:22:20|10952.6|10940.6|10952.7|10940.7|10952.7|10940.7|10952.1|10940.1|1
1738318950000|2025-01-31 10:22:30|10952.2|10944.2|10947.5|10935.5|10953.8|10944.2|10946.9|10934.9|0
1738318960000|2025-01-31 10:22:40|10950|10938|10950|10938|10950|10938|10950|10938|0
1738318970000|2025-01-31 10:22:50|10950.7|10938.7|10956|10944|10956|10944|10950.7|10938.7|0
1738318980000|2025-01-31 10:23:00|10956.5|10944.5|10957|10945|10957.1|10945.1|10956.1|10944.1|0
1738318990000|2025-01-31 10:23:10|10957.4|10945.4|10957.4|10945.4|10957.4|10945.4|10957.4|10945.4|0
1738319000000|2025-01-31 10:23:20|10958.8|10946.8|10957.1|10945.1|10958.8|10946.8|10957.1|10945.1|0
1738319010000|2025-01-31 10:23:30|10957.6|10945.6|10950.8|10938.8|10964|10952|10949.9|10937.9|2
1738319020000|2025-01-31 10:23:40|10952.8|10940.8|10956.7|10944.7|10956.7|10944.7|10952.7|10940.7|0
1738319030000|2025-01-31 10:23:50|10956.2|10944.2|10963.2|10951.2|10963.2|10951.2|10955.7|10943.7|0
1738319040000|2025-01-31 10:24:00|10964|10952|10965.3|10953.3|10969.4|10957.4|10964|10952|0
1738319050000|2025-01-31 10:24:10|10964.9|10952.9|10962.9|10950.9|10964.9|10952.9|10962.9|10950.9|0
1738319060000|2025-01-31 10:24:20|10967.7|10955.7|10969.8|10957.8|10969.8|10957.8|10965.7|10955.7|0
1738319070000|2025-01-31 10:24:30|10968.4|10960.4|10968.7|10962.7|10968.7|10962.7|10968.4|10960.4|0
1738319080000|2025-01-31 10:24:40|10969.4|10957.4|10968|10956|10970.4|10962.2|10966.2|10955.7|3
1738319090000|2025-01-31 10:24:50|10969|10957|10969.2|10957.2|10969.2|10957.2|10967.7|10955.7|0
1738319100000|2025-01-31 10:25:00|10969.3|10957.3|10978.9|10966.9|10978.9|10967.3|10967.7|10957.3|1
1738319110000|2025-01-31 10:25:10|10979.3|10967.3|11002.8|10990.8|11006|10994|10979.3|10967.3|8
1738319120000|2025-01-31 10:25:20|11003.1|10991.1|11001.1|10989.1|11003.6|10991.6|11001.1|10989.1|1
1738319130000|2025-01-31 10:25:30|11000.2|10988.2|11003|10991|11003|10991|11000.2|10988.2|0
1738319160000|2025-01-31 10:26:00|11002.6|10990.6|10991.7|10979.7|11002.6|10990.6|10991.7|10979.7|1
1738319170000|2025-01-31 10:26:10|10990.7|10978.7|10980.7|10968.7|10990.7|10978.7|10980.7|10968.7|0
1738319180000|2025-01-31 10:26:20|10977.6|10965.6|10975.7|10963.7|10977.6|10965.6|10972.7|10960.7|0
1738319190000|2025-01-31 10:26:30|10976|10964|10965.1|10953.1|10976.7|10964.7|10965.1|10953.1|1
1738319200000|2025-01-31 10:26:40|10959.6|10947.6|10950.1|10938.1|10959.6|10947.6|10950.1|10938.1|3
1738319210000|2025-01-31 10:26:50|10950|10938|10949.6|10937.6|10950|10938|10949.6|10937.6|0
1738319220000|2025-01-31 10:27:00|10951.1|10939.1|10944.7|10932.7|10951.1|10939.1|10943.2|10931.2|2
1738319230000|2025-01-31 10:27:10|10946.2|10934.2|10954.7|10942.7|10954.7|10942.7|10946.2|10934.2|1
1738319240000|2025-01-31 10:27:20|10955.5|10943.5|10957.7|10945.7|10960|10948|10955.5|10943.5|1
1738319250000|2025-01-31 10:27:30|10956.7|10944.7|10956.7|10944.7|10956.7|10944.7|10956.7|10944.7|0
1738319280000|2025-01-31 10:28:00|10956.2|10944.2|10956.7|10944.7|10956.8|10944.8|10956.2|10944.2|4
1738319290000|2025-01-31 10:28:10|10956.2|10944.2|10953.2|10941.2|10956.2|10944.2|10953.2|10941.2|0
1738319300000|2025-01-31 10:28:20|10953.9|10941.9|10958.4|10946.4|10958.4|10946.4|10953.9|10941.9|0
1738319310000|2025-01-31 10:28:30|10958.8|10946.8|10966.8|10954.8|10966.8|10954.8|10958.8|10946.8|0
1738319320000|2025-01-31 10:28:40|10967.3|10955.3|10981.1|10969.1|10981.1|10969.1|10967.3|10955.3|2
1738319330000|2025-01-31 10:28:50|10979.1|10967.1|10978.7|10966.7|10979.1|10967.1|10976.1|10964.1|0
1738319340000|2025-01-31 10:29:00|10982.4|10970.4|10978.1|10966.1|10982.4|10970.4|10978.1|10966.1|0
1738319350000|2025-01-31 10:29:10|10980.8|10968.8|10984.7|10972.7|10985.7|10973.7|10980.8|10968.8|0
1738319360000|2025-01-31 10:29:20|10986.3|10974.3|10987.8|10975.8|10988.4|10976.4|10986.1|10974.1|0
1738319370000|2025-01-31 10:29:30|10987.4|10975.4|11000.3|10988.3|11000.3|10988.3|10987.4|10975.4|0
1738319380000|2025-01-31 10:29:40|10994.7|10982.7|10997.5|10985.5|10997.5|10985.5|10992.8|10980.8|2
1738319390000|2025-01-31 10:29:50|10998.4|10986.4|11010.5|10998.5|11017.5|11005.5|10998.4|10986.4|2
1738319400000|2025-01-31 10:30:00|11011.5|10999.5|11011.6|10999.6|11012.7|11000.7|11011|10999|1
1738319410000|2025-01-31 10:30:10|11006.6|10994.6|10992.5|10980.5|11010.1|10998.1|10992.4|10980.4|3
1738319420000|2025-01-31 10:30:20|10994.5|10982.5|10994.4|10982.4|11001.5|10989.5|10994.3|10982.3|1
1738319430000|2025-01-31 10:30:30|10991.6|10979.6|10990.6|10978.6|10991.6|10979.6|10990.6|10978.6|1
1738319440000|2025-01-31 10:30:40|10992.1|10980.1|10999.6|10987.6|10999.6|10987.6|10992.1|10980.1|0
1738319450000|2025-01-31 10:30:50|11001.8|10989.8|11006.5|10994.5|11006.5|10994.9|10999.5|10989.8|3
1738319460000|2025-01-31 10:31:00|11007|10995|11005.7|10993.7|11007|10998|11004.7|10992.7|3
1738319470000|2025-01-31 10:31:10|11009|10997|11020.1|11008.1|11022|11010|11008.5|10996.5|2
1738319480000|2025-01-31 10:31:20|11020|11008|11019|11007|11020.1|11008.1|11017.7|11005.7|0
1738319490000|2025-01-31 10:31:30|11018|11006|11018|11006|11018|11006|11018|11006|0
1738319500000|2025-01-31 10:31:40|11010.1|10998.1|11013|11001|11013|11001|11007|10995|1
1738319510000|2025-01-31 10:31:50|11005.9|10993.9|11004.8|10992.8|11006.9|10996.9|11003.9|10992.8|1
1738319520000|2025-01-31 10:32:00|11005.2|10993.2|10988|10976|11005.2|10993.2|10988|10976|4
1738319530000|2025-01-31 10:32:10|10980.6|10968.6|10982.1|10970.1|10982.1|10970.1|10980.2|10968.2|1
1738319540000|2025-01-31 10:32:20|10982|10970|10982.8|10970.8|10982.8|10970.8|10982|10970|0
1738319550000|2025-01-31 10:32:30|10983.3|10971.3|10979|10967|10983.3|10971.3|10979|10967|0
1738319560000|2025-01-31 10:32:40|10984|10972|10986.7|10974.7|10987.1|10975.1|10984|10972|0
1738319590000|2025-01-31 10:33:10|10984.1|10972.1|10981.9|10969.9|10984.1|10972.1|10981.9|10969.9|1
1738319600000|2025-01-31 10:33:20|10981.8|10969.8|10982.3|10970.3|10982.3|10970.3|10981.8|10969.8|0
1738319610000|2025-01-31 10:33:30|10981.8|10969.8|10976.7|10964.7|10981.8|10969.8|10976.7|10964.7|2
1738319620000|2025-01-31 10:33:40|10977.1|10965.1|10977.1|10965.1|10977.1|10965.1|10977.1|10965.1|0
1738319640000|2025-01-31 10:34:00|10984|10972|10984.7|10972.7|10984.9|10972.9|10984|10972|2
1738319650000|2025-01-31 10:34:10|10984.8|10972.8|10988.9|10976.9|10988.9|10976.9|10984.8|10972.8|0
1738319660000|2025-01-31 10:34:20|10989|10977|10991.5|10979.5|10991.5|10979.5|10989|10977|0
1738319670000|2025-01-31 10:34:30|10991.1|10979.1|10988|10976|10991.1|10979.1|10987.6|10975.6|0
1738319680000|2025-01-31 10:34:40|10987.6|10975.6|10980.5|10968.5|10987.6|10975.6|10978.5|10966.5|2
1738319690000|2025-01-31 10:34:50|10979.3|10967.3|10979.3|10967.3|10979.4|10967.4|10979.3|10967.3|0
1738319700000|2025-01-31 10:35:00|10976.4|10964.4|10982.4|10970.4|10983.1|10971.1|10973.4|10961.4|1
1738319720000|2025-01-31 10:35:20|10981.9|10969.9|10981|10969|10981.9|10969.9|10981|10969|0
1738319730000|2025-01-31 10:35:30|10978.9|10966.9|10978.9|10966.9|10978.9|10966.9|10978.9|10966.9|0
1738319740000|2025-01-31 10:35:40|10979.3|10967.3|10980.2|10968.2|10981.4|10969.4|10979.3|10967.3|0
1738319750000|2025-01-31 10:35:50|10977.8|10965.8|10968.8|10956.8|10977.8|10965.8|10968.8|10956.8|2
1738319760000|2025-01-31 10:36:00|10972.4|10960.4|10974.4|10962.4|10974.4|10962.4|10968.4|10956.4|2
1738319770000|2025-01-31 10:36:10|10974.9|10962.9|10974.9|10962.9|10974.9|10962.9|10974.9|10962.9|0
1738319780000|2025-01-31 10:36:20|10973.4|10961.4|10970.5|10958.5|10973.4|10961.4|10970.5|10958.5|0
1738319790000|2025-01-31 10:36:30|10968.4|10956.4|10971|10959|10971.5|10959.5|10968.4|10956.4|1
1738319800000|2025-01-31 10:36:40|10970|10958|10970|10958|10970|10958|10970|10958|0
1738319810000|2025-01-31 10:36:50|10964|10952|10968.9|10956.9|10973|10961|10963.9|10951.9|3
1738319820000|2025-01-31 10:37:00|10966.9|10954.9|10968.1|10956.1|10970|10958|10965.9|10953.9|0
1738319830000|2025-01-31 10:37:10|10968.7|10956.7|10971|10959|10971.2|10959.2|10968.7|10956.7|0
1738319840000|2025-01-31 10:37:20|10971.1|10959.1|10972.5|10960.5|10972.5|10960.5|10966|10954|3
1738319850000|2025-01-31 10:37:30|10973.1|10961.1|10974.5|10962.5|10975.6|10963.6|10973.1|10961.1|0
1738319860000|2025-01-31 10:37:40|10974.1|10962.1|10969|10957|10974.1|10962.1|10969|10957|0
1738319870000|2025-01-31 10:37:50|10968.6|10956.6|10967.4|10955.4|10968.6|10956.6|10967.4|10955.4|0
1738319880000|2025-01-31 10:38:00|10967.3|10955.3|10966|10954|10967.3|10955.3|10966|10954|0
1738319890000|2025-01-31 10:38:10|10965.5|10953.5|10967.3|10955.3|10968.1|10956.1|10962.7|10950.7|1
1738319900000|2025-01-31 10:38:20|10965.4|10953.4|10964.6|10952.6|10965.4|10953.4|10964.4|10952.4|1
1738319930000|2025-01-31 10:38:50|10964.4|10952.4|10964.4|10952.4|10964.4|10952.4|10964.4|10952.4|0
1738319940000|2025-01-31 10:39:00|10964.3|10952.3|10964.8|10952.8|10964.8|10952.8|10964.3|10952.3|0
1738319950000|2025-01-31 10:39:10|10963.9|10951.9|10963.9|10951.9|10963.9|10951.9|10963.9|10951.9|0
1738319960000|2025-01-31 10:39:20|10965.9|10953.9|10966.4|10954.4|10969.6|10957.6|10965.4|10953.4|5
1738319970000|2025-01-31 10:39:30|10965.9|10953.9|10973.5|10961.5|10974.5|10962.5|10965.9|10953.9|0
1738319980000|2025-01-31 10:39:40|10973.3|10961.3|10971.9|10959.9|10973.3|10961.3|10971.9|10959.9|0
1738320000000|2025-01-31 10:40:00|10970.6|10958.6|10970.4|10958.4|10970.6|10958.6|10967.4|10955.4|1
1738320010000|2025-01-31 10:40:10|10970.9|10958.9|10971.5|10959.5|10971.5|10959.5|10970.9|10958.9|0
1738320020000|2025-01-31 10:40:20|10968.9|10960.9|10978.7|10966.7|10981.4|10969.4|10968.9|10957.5|1
1738320030000|2025-01-31 10:40:30|10979|10967|10980|10968|10980|10968|10979|10967|0
1738320050000|2025-01-31 10:40:50|10978.8|10966.8|10978.7|10966.7|10978.9|10966.9|10978.7|10966.7|0
1738320060000|2025-01-31 10:41:00|10979|10967|10979|10967|10979|10967|10979|10967|0
1738320070000|2025-01-31 10:41:10|10978.2|10966.2|10975.8|10963.8|10978.2|10966.2|10975.8|10963.8|0
1738320080000|2025-01-31 10:41:20|10975.4|10963.4|10973.4|10961.4|10975.4|10963.4|10973.4|10961.4|0
1738320090000|2025-01-31 10:41:30|10970.7|10958.7|10971.5|10959.5|10973.5|10961.5|10966.6|10954.6|1
1738320100000|2025-01-31 10:41:40|10971.6|10959.6|10971|10959|10972.6|10960.6|10970|10958|0
1738320110000|2025-01-31 10:41:50|10970.8|10958.8|10969.3|10957.3|10970.9|10958.9|10969|10957|0
1738320120000|2025-01-31 10:42:00|10970.5|10958.5|10969|10957|10970.5|10958.5|10969|10957|0
1738320130000|2025-01-31 10:42:10|10968.5|10956.5|10972.8|10960.8|10972.9|10960.9|10963.5|10951.5|1
1738320140000|2025-01-31 10:42:20|10972.4|10960.4|10981.1|10969.1|10981.1|10969.1|10972.4|10960.4|1
1738320160000|2025-01-31 10:42:40|10985.2|10973.2|10986.3|10974.3|10986.3|10974.3|10985.2|10973.2|0
1738320180000|2025-01-31 10:43:00|10984.6|10972.6|11003.2|10991.2|11004.7|10992.7|10984.6|10972.6|1
1738320190000|2025-01-31 10:43:10|11003.4|10991.4|11000.9|10988.9|11003.4|10991.4|11000.9|10988.9|0
1738320200000|2025-01-31 10:43:20|11001.4|10989.4|11003.2|10991.2|11003.8|10991.8|11001.4|10989.4|0
1738320210000|2025-01-31 10:43:30|11001.8|10989.8|11002.3|10990.3|11002.9|10990.9|11001.7|10989.7|0
1738320220000|2025-01-31 10:43:40|11002.8|10990.8|11001.1|10989.1|11003.4|10991.4|10999.8|10987.8|0
1738320230000|2025-01-31 10:43:50|11000.9|10988.9|11000.4|10988.4|11003.5|10991.5|11000.4|10988.4|0
1738320240000|2025-01-31 10:44:00|11000.9|10988.9|10997.3|10985.3|11002|10990|10992.4|10980.4|0
1738320250000|2025-01-31 10:44:10|11014.7|11002.7|11019.1|11007.1|11020|11008|11014.7|11002.7|1
1738320260000|2025-01-31 10:44:20|11018.7|11006.7|11017.6|11005.6|11018.7|11006.7|11015.9|11003.9|0
1738320270000|2025-01-31 10:44:30|11017.2|11005.2|11018.1|11006.1|11018.1|11006.1|11015.3|11003.3|0
1738320280000|2025-01-31 10:44:40|11015.6|11003.6|11011.5|10999.5|11017.3|11005.3|11008|10996|1
1738320290000|2025-01-31 10:44:50|11011.2|10999.2|11015.7|11003.7|11015.8|11003.8|11010.9|10998.9|0
1738320300000|2025-01-31 10:45:00|11014.2|11002.2|11000.3|10988.3|11014.8|11002.8|11000.3|10988.3|1
1738320310000|2025-01-31 10:45:10|11000|10988|11000.6|10988.6|11003.7|10991.7|10998.3|10986.3|0
1738320320000|2025-01-31 10:45:20|11000.2|10988.2|10991.3|10979.3|11000.2|10988.2|10991|10979|8
1738320330000|2025-01-31 10:45:30|10993|10981|10987.8|10975.8|10996.2|10984.2|10980.3|10968.3|1
1738320340000|2025-01-31 10:45:40|10984.2|10972.2|10983.5|10971.5|10984.2|10972.2|10983.5|10971.5|1
1738320350000|2025-01-31 10:45:50|10984.2|10972.2|10984.3|10972.3|10984.3|10972.3|10984.2|10972.2|0
1738320360000|2025-01-31 10:46:00|10984.5|10972.5|10984.5|10972.5|10984.5|10972.5|10984.5|10972.5|0
1738320370000|2025-01-31 10:46:10|10985.3|10973.3|10989.7|10977.7|10989.7|10977.7|10985.3|10973.3|0
1738320380000|2025-01-31 10:46:20|10989.8|10977.8|10990.3|10978.3|10990.3|10978.3|10989.8|10977.8|0
1738320390000|2025-01-31 10:46:30|10989.3|10977.3|10984.3|10972.3|10989.3|10977.3|10984.3|10972.3|0
1738320400000|2025-01-31 10:46:40|10983.3|10971.3|10983.3|10971.3|10983.3|10971.3|10983.3|10971.3|0
1738320410000|2025-01-31 10:46:50|10982.5|10970.5|10967.4|10955.4|10982.5|10970.5|10963|10951|2
1738320420000|2025-01-31 10:47:00|10967.9|10955.9|10974.9|10962.9|10976.9|10968.9|10966.4|10954.4|2
1738320430000|2025-01-31 10:47:10|10985.1|10973.1|10987.6|10975.6|10987.7|10975.7|10982.3|10970.3|1
1738320440000|2025-01-31 10:47:20|10987.7|10975.7|10985.8|10973.8|10987.7|10975.7|10984.2|10972.2|0
1738320460000|2025-01-31 10:47:40|10987.2|10975.2|10991.3|10979.3|10993.8|10981.8|10987.2|10975.2|0
1738320470000|2025-01-31 10:47:50|10991.5|10979.5|10989.4|10977.4|10992.3|10980.3|10989.4|10977.4|0
1738320480000|2025-01-31 10:48:00|10989.8|10977.8|10989.8|10977.8|10989.8|10977.8|10989.8|10977.8|0
1738320490000|2025-01-31 10:48:10|10990.3|10978.3|11001.7|10989.7|11001.7|10989.7|10990.3|10978.3|1
1738320500000|2025-01-31 10:48:20|11001.9|10989.9|10985.4|10973.4|11002.2|10990.2|10985.4|10973.4|1
1738320510000|2025-01-31 10:48:30|10984.2|10972.2|10979.5|10967.5|10984.2|10972.2|10979.5|10967.5|0
1738320520000|2025-01-31 10:48:40|10979.2|10967.2|10974.4|10962.4|10979.2|10967.2|10974.4|10962.4|0
1738320540000|2025-01-31 10:49:00|10970.4|10958.4|10970.4|10958.4|10970.4|10958.4|10970.4|10958.4|0
1738320550000|2025-01-31 10:49:10|10969.8|10957.8|10971|10959|10971|10959|10969.8|10957.8|0
1738320560000|2025-01-31 10:49:20|10970.3|10958.3|10968.7|10956.7|10970.3|10958.3|10967.8|10955.8|0
1738320570000|2025-01-31 10:49:30|10967.8|10955.8|10970|10958|10973.5|10961.5|10966.8|10954.8|3
1738320580000|2025-01-31 10:49:40|10972.1|10960.1|10981.4|10969.4|10984.3|10972.3|10969.5|10957.5|8
1738320590000|2025-01-31 10:49:50|10982.5|10970.5|10983|10971|10983|10971|10982.5|10970.5|0
1738320600000|2025-01-31 10:50:00|10982.9|10970.9|10983.4|10971.4|10983.4|10971.4|10982.9|10970.9|0
1738320620000|2025-01-31 10:50:20|10991.4|10979.4|10983.9|10971.9|10991.4|10979.4|10983.4|10971.4|1
1738320630000|2025-01-31 10:50:30|10985.7|10973.7|10988.1|10976.1|10988.2|10976.2|10985.7|10973.7|0
1738320640000|2025-01-31 10:50:40|10988.6|10976.6|10988.2|10976.2|10988.7|10976.7|10988.2|10976.2|0
1738320650000|2025-01-31 10:50:50|10988.3|10976.3|10982.6|10970.6|10990.3|10978.3|10982.6|10970.6|0
1738320660000|2025-01-31 10:51:00|10982.7|10970.7|10985.9|10973.9|10986.4|10974.4|10982.7|10970.7|0
1738320690000|2025-01-31 10:51:30|10986.5|10974.5|10991.6|10979.6|10993.9|10981.9|10986.5|10974.5|0
1738320700000|2025-01-31 10:51:40|10991.4|10979.4|11000.5|10988.5|11000.5|10988.5|10991.4|10979.4|0
1738320710000|2025-01-31 10:51:50|10997.6|10985.6|10996|10984|10997.6|10985.6|10996|10984|0
1738320720000|2025-01-31 10:52:00|10996.6|10984.6|10996.9|10984.9|10997.5|10985.5|10996.6|10984.6|1
1738320730000|2025-01-31 10:52:10|10995|10983|10997.2|10985.2|10999.6|10987.6|10994.8|10982.8|0
1738320740000|2025-01-31 10:52:20|10997.6|10985.6|10979.4|10967.4|10997.6|10985.6|10976.1|10964.1|3
1738320750000|2025-01-31 10:52:30|10979.8|10967.8|10974.8|10962.8|10979.8|10967.8|10972.7|10960.7|3
1738320760000|2025-01-31 10:52:40|10974.2|10962.2|10975.9|10963.9|10976|10964|10974.2|10962.2|5
1738320780000|2025-01-31 10:53:00|10969.9|10957.9|10966.5|10954.5|10969.9|10957.9|10965.5|10953.5|1
1738320790000|2025-01-31 10:53:10|10966.4|10954.4|10958|10946|10966.4|10954.4|10956.7|10946|6
1738320800000|2025-01-31 10:53:20|10957|10945|10960.6|10948.6|10960.6|10948.6|10957|10945|1
1738320820000|2025-01-31 10:53:40|10960.5|10948.5|10960.5|10948.5|10960.5|10948.5|10960|10948|0
1738320830000|2025-01-31 10:53:50|10960.8|10948.8|10972.5|10960.5|10976.5|10964.5|10960.8|10948.8|2
1738320840000|2025-01-31 10:54:00|10972|10960|10972.1|10960.1|10976.7|10966.4|10972|10960|1
1738320850000|2025-01-31 10:54:10|10970|10958|10969|10957|10970|10958|10969|10957|0
1738320860000|2025-01-31 10:54:20|10969.2|10957.2|10973.4|10961.4|10976.5|10964.5|10968|10956|3
1738320870000|2025-01-31 10:54:30|10974.3|10962.3|10977.5|10965.5|10977.5|10965.5|10974.3|10962.3|0
1738320880000|2025-01-31 10:54:40|10977.4|10965.4|10977.4|10965.4|10977.4|10965.4|10977.4|10965.4|0
1738320890000|2025-01-31 10:54:50|10978.5|10966.5|10978.5|10966.5|10978.5|10966.5|10978.5|10966.5|0
1738320900000|2025-01-31 10:55:00|10978|10966|10984.3|10972.3|10985.8|10977.5|10978|10966|1
1738320910000|2025-01-31 10:55:10|10984.4|10972.4|10985.4|10977.4|10985.4|10977.4|10984.4|10972.4|0
1738320920000|2025-01-31 10:55:20|10985|10977|10979.5|10967.5|10986.9|10977|10979.5|10967.5|5
1738320940000|2025-01-31 10:55:40|10976.4|10970.4|10967.6|10955.6|10977.9|10970.4|10966|10954|5
1738320950000|2025-01-31 10:55:50|10967.2|10955.2|10963.2|10951.2|10967.2|10955.2|10963.2|10951.2|1
1738320970000|2025-01-31 10:56:10|10964.2|10952.2|10963.1|10951.1|10964.4|10952.4|10963.1|10951.1|0
1738320980000|2025-01-31 10:56:20|10961.5|10949.5|10947.9|10935.9|10961.5|10949.5|10946.3|10934.3|0
1738320990000|2025-01-31 10:56:30|10948.1|10936.1|10956.5|10944.5|10958.5|10946.5|10948.1|10936.1|1
1738321000000|2025-01-31 10:56:40|10959.5|10947.5|10964.9|10952.9|10965.7|10953.7|10959.5|10947.5|1
1738321010000|2025-01-31 10:56:50|10961.7|10949.7|10961.8|10949.8|10961.8|10949.8|10961.7|10949.7|0
1738321020000|2025-01-31 10:57:00|10965.3|10953.3|10965.3|10953.3|10965.3|10953.3|10965.3|10953.3|0
1738321030000|2025-01-31 10:57:10|10965.7|10953.7|10965.7|10953.7|10965.7|10953.7|10965.7|10953.7|0
1738321050000|2025-01-31 10:57:30|10965.5|10953.5|10963.9|10951.9|10965.5|10953.5|10963.9|10951.9|5
1738321060000|2025-01-31 10:57:40|10963.4|10951.4|10965.6|10953.6|10967.3|10955.3|10963.4|10951.4|0
1738321070000|2025-01-31 10:57:50|10969.5|10957.5|10968.4|10956.4|10969.5|10957.5|10968.4|10956.4|5
1738321080000|2025-01-31 10:58:00|10971.5|10959.5|10960.4|10948.4|10971.5|10959.5|10957.1|10945.1|3
1738321090000|2025-01-31 10:58:10|10950.9|10938.9|10951.6|10939.6|10951.6|10939.6|10950.9|10938.9|0
1738321100000|2025-01-31 10:58:20|10952.2|10940.2|10952.7|10940.7|10955.1|10943.1|10950.4|10938.4|1
1738321110000|2025-01-31 10:58:30|10953.9|10941.9|10965.7|10953.7|10965.7|10953.7|10953.9|10941.9|0
1738321120000|2025-01-31 10:58:40|10960.8|10948.8|10960.8|10948.8|10960.8|10948.8|10960.8|10948.8|0
1738321130000|2025-01-31 10:58:50|10960.9|10948.9|10960.9|10948.9|10960.9|10948.9|10960.9|10948.9|0
1738321140000|2025-01-31 10:59:00|10955.2|10943.2|10954|10942|10955.2|10943.2|10949.6|10937.6|8
1738321150000|2025-01-31 10:59:10|10952.5|10940.5|10952.9|10940.9|10952.9|10940.9|10947.4|10935.4|4
1738321160000|2025-01-31 10:59:20|10953.4|10941.4|10953.4|10945.4|10953.5|10945.4|10953.4|10941.4|2
1738321170000|2025-01-31 10:59:30|10954.9|10942.9|10949.3|10937.3|10954.9|10945.4|10947.4|10935.4|3
1738321180000|2025-01-31 10:59:40|10953.9|10941.9|10954.9|10942.9|10955.3|10945.4|10953|10941.9|1
1738321190000|2025-01-31 10:59:50|10954.8|10942.8|10964|10952|10964.4|10952.4|10952.8|10942.4|1
1738321200000|2025-01-31 11:00:00|10964.2|10952.2|10964.1|10952.1|10964.2|10952.2|10964.1|10952.1|0
1738321210000|2025-01-31 11:00:10|10964.4|10952.4|10973.8|10961.8|10973.8|10963.4|10964.4|10952.4|0
1738321220000|2025-01-31 11:00:20|10975.4|10963.4|10975.5|10963.5|10975.5|10963.5|10975|10963|0
1738321240000|2025-01-31 11:00:40|10974.9|10962.9|10974.9|10962.9|10974.9|10962.9|10974.9|10962.9|1
1738321260000|2025-01-31 11:01:00|10972.2|10960.2|10971.1|10959.1|10972.2|10960.2|10971.1|10959.1|13
1738321270000|2025-01-31 11:01:10|10970.3|10958.3|10963.6|10951.6|10970.3|10958.3|10963.6|10951.6|1
1738321290000|2025-01-31 11:01:30|10966.7|10954.7|10968.4|10956.4|10968.4|10956.4|10966.7|10954.7|2
1738321300000|2025-01-31 11:01:40|10969.2|10957.2|10969.2|10957.2|10969.2|10957.2|10969.2|10957.2|0
1738321320000|2025-01-31 11:02:00|10968.9|10956.9|10967.3|10955.3|10968.9|10956.9|10967.2|10955.2|0
1738321330000|2025-01-31 11:02:10|10964.2|10952.2|10963.8|10951.8|10964.2|10952.2|10963.7|10951.7|0
1738321340000|2025-01-31 11:02:20|10964.4|10952.4|10964.4|10952.4|10964.4|10952.4|10964.4|10952.4|0
1738321350000|2025-01-31 11:02:30|10964.3|10952.3|10975.4|10963.4|10975.5|10963.5|10963.9|10951.9|1
1738321380000|2025-01-31 11:03:00|10975|10963|10969.1|10963.1|10975|10963.2|10969.1|10962.7|0
1738321390000|2025-01-31 11:03:10|10968.7|10962.7|10974.3|10962.3|10977.5|10965.5|10968.7|10962.3|1
1738321400000|2025-01-31 11:03:20|10974.4|10962.4|10974.3|10962.3|10974.4|10962.4|10970|10962|0
1738321410000|2025-01-31 11:03:30|10974.2|10962.2|10975.7|10963.7|10975.7|10963.7|10974.2|10962.2|0
1738321420000|2025-01-31 11:03:40|10976.2|10964.2|10976.2|10964.2|10976.2|10964.2|10976.2|10964.2|0
1738321430000|2025-01-31 11:03:50|10976.6|10964.6|10977|10965|10977|10965|10976.6|10964.6|0
1738321440000|2025-01-31 11:04:00|10976.9|10964.9|10978.9|10966.9|10980.4|10968.4|10976.9|10964.9|0
1738321460000|2025-01-31 11:04:20|10978.8|10966.8|10978.8|10966.8|10978.8|10966.8|10978.8|10966.8|0
1738321480000|2025-01-31 11:04:40|10978.9|10966.9|10977.5|10965.5|10978.9|10966.9|10977.5|10965.5|0
1738321500000|2025-01-31 11:05:00|10974.5|10962.5|10974.5|10962.5|10974.5|10962.5|10974.5|10962.5|0
1738321540000|2025-01-31 11:05:40|10976.2|10964.2|10976.1|10964.1|10976.2|10964.2|10976.1|10964.1|0
1738321550000|2025-01-31 11:05:50|10976|10964|10976|10964|10976.8|10964.8|10976|10964|0
1738321560000|2025-01-31 11:06:00|10976.9|10964.9|10976.5|10964.5|10976.9|10964.9|10974.9|10962.9|0
1738321570000|2025-01-31 11:06:10|10976|10964|10975.9|10963.9|10976|10964|10975.5|10963.5|0
1738321580000|2025-01-31 11:06:20|10976.4|10964.4|10980.4|10968.4|10980.4|10968.4|10976.4|10964.4|0
1738321590000|2025-01-31 11:06:30|10980.7|10968.7|10980.5|10968.5|10980.7|10968.7|10980.5|10968.5|0
1738321600000|2025-01-31 11:06:40|10980.4|10968.4|10981.5|10969.5|10981.6|10969.6|10980.4|10968.4|0
1738321610000|2025-01-31 11:06:50|10981.8|10969.8|10983.5|10971.5|10983.5|10971.5|10981.8|10969.8|0
1738321620000|2025-01-31 11:07:00|10983.6|10971.6|10984|10972|10984|10972|10983.6|10971.6|0
1738321630000|2025-01-31 11:07:10|10983.9|10971.9|10982.9|10970.9|10984.4|10972.4|10982.9|10970.9|1
1738321640000|2025-01-31 11:07:20|10978.2|10966.2|10981.5|10973.5|10984.5|10973.5|10978.2|10966.2|0
1738321650000|2025-01-31 11:07:30|10983.4|10971.4|10983.4|10971.4|10983.4|10971.4|10983.4|10971.4|0
1738321660000|2025-01-31 11:07:40|10984.5|10972.5|10983.9|10971.9|10984.5|10972.5|10983.4|10971.4|0
1738321670000|2025-01-31 11:07:50|10984.2|10972.2|10981.1|10973.1|10986|10974|10981.1|10972.2|0
1738321680000|2025-01-31 11:08:00|10982.9|10970.9|10980.4|10968.4|10983.1|10971.1|10980.4|10968.4|0
1738321690000|2025-01-31 11:08:10|10978.4|10966.4|10976.3|10964.3|10978.4|10966.4|10975.9|10963.9|0
1738321700000|2025-01-31 11:08:20|10975.8|10963.8|10978.5|10966.5|10978.5|10966.5|10975.4|10963.4|1
1738321710000|2025-01-31 11:08:30|10980.2|10968.2|10982.6|10970.6|10982.6|10970.6|10980.2|10968.2|0
1738321730000|2025-01-31 11:08:50|10982.5|10970.5|10982.5|10970.5|10982.5|10970.5|10982.5|10970.5|0
1738321740000|2025-01-31 11:09:00|10982.4|10970.4|10982.6|10970.6|10982.6|10970.6|10982.4|10970.4|0
1738321750000|2025-01-31 11:09:10|10982.3|10970.3|10980.7|10972.7|10982.5|10972.7|10980.4|10968.4|0
1738321760000|2025-01-31 11:09:20|10984.4|10972.4|10983.2|10971.2|10984.4|10972.4|10983.2|10971.2|0
1738321770000|2025-01-31 11:09:30|10982.7|10970.7|10984.8|10972.8|10984.8|10974.1|10980|10970.7|0
1738321780000|2025-01-31 11:09:40|10980|10974|10997.9|10985.9|10997.9|10985.9|10980|10974|12
1738321790000|2025-01-31 11:09:50|10997.2|10985.2|10996.4|10984.4|10997.2|10985.2|10995.6|10983.6|0
1738321820000|2025-01-31 11:10:20|10996.1|10984.1|10983.4|10971.4|10996.1|10984.1|10983.4|10971.4|6
1738321830000|2025-01-31 11:10:30|10982.5|10970.5|10980.2|10972.2|10982.5|10972.5|10980.2|10970.5|0
1738321840000|2025-01-31 11:10:40|10979.7|10971.7|10973.7|10961.7|10980.9|10971.7|10971.3|10959.3|1
1738321850000|2025-01-31 11:10:50|10974.2|10962.2|10974.2|10962.2|10974.2|10962.2|10974.2|10962.2|0
1738321860000|2025-01-31 11:11:00|10974.3|10962.3|10974.3|10962.3|10974.3|10962.3|10974.3|10962.3|0
1738321870000|2025-01-31 11:11:10|10974.8|10962.8|10974.9|10962.9|10974.9|10962.9|10974.8|10962.8|0
1738321910000|2025-01-31 11:11:50|10981.9|10969.9|10983.2|10971.2|10983.9|10971.9|10980.8|10968.8|3
1738321920000|2025-01-31 11:12:00|10985.1|10973.1|10994.8|10982.8|10994.8|10982.8|10985.1|10973.1|2
1738321930000|2025-01-31 11:12:10|10994.7|10982.7|10996.2|10984.2|10996.2|10984.2|10994.7|10982.7|0
1738321940000|2025-01-31 11:12:20|10991.7|10979.7|10992.9|10980.9|10994.2|10982.2|10990.9|10978.9|12
1738321950000|2025-01-31 11:12:30|10999.4|10987.4|10997.6|10985.6|10999.9|10987.9|10997.6|10985.6|2
1738321960000|2025-01-31 11:12:40|10996.9|10984.9|11001.1|10989.1|11003|10991|10992.9|10980.9|2
1738321970000|2025-01-31 11:12:50|11002|10990|10991.9|10979.9|11002|10990|10986.8|10974.8|2
1738321980000|2025-01-31 11:13:00|10990.2|10978.2|10987.5|10975.5|10990.2|10978.2|10986.9|10974.9|0
1738321990000|2025-01-31 11:13:10|10986.5|10974.5|10981.5|10969.5|10986.5|10974.5|10981.5|10969.5|0
1738322000000|2025-01-31 11:13:20|10979|10967|10979.7|10967.7|10979.7|10967.7|10979|10967|0
1738322010000|2025-01-31 11:13:30|10978.5|10966.5|10975.7|10963.7|10978.5|10966.5|10974.4|10962.4|0
1738322020000|2025-01-31 11:13:40|10975.4|10963.4|10974.7|10962.7|10976.6|10964.6|10974.7|10962.7|0
1738322030000|2025-01-31 11:13:50|10974.8|10962.8|10976.6|10964.6|10976.8|10964.8|10974.8|10962.8|0
1738322050000|2025-01-31 11:14:10|10972.4|10960.4|10972.4|10960.4|10972.4|10960.4|10972.3|10960.3|0
1738322060000|2025-01-31 11:14:20|10972.2|10960.2|10972.7|10960.7|10972.9|10960.9|10970.8|10958.8|0
1738322070000|2025-01-31 11:14:30|10971.4|10959.4|10974|10962|10975.4|10963.4|10971.4|10959.4|1
1738322080000|2025-01-31 11:14:40|10977.5|10965.5|10978.5|10966.5|10978.5|10966.5|10977.5|10965.5|0
1738322090000|2025-01-31 11:14:50|10977.5|10969.5|10977.5|10969.5|10977.5|10969.5|10977.5|10969.5|0
1738322100000|2025-01-31 11:15:00|10973.2|10961.2|10971.2|10959.2|10973.3|10961.3|10971.2|10959.2|1
1738322110000|2025-01-31 11:15:10|10970.2|10958.2|10970.2|10958.2|10970.2|10958.2|10970.2|10958.2|0
1738322120000|2025-01-31 11:15:20|10969.7|10957.7|10967.6|10955.6|10969.7|10957.7|10967.6|10955.6|0
1738322130000|2025-01-31 11:15:30|10967.1|10955.1|10976.2|10964.2|10976.2|10964.2|10967.1|10955.1|2
1738322150000|2025-01-31 11:15:50|10976.4|10964.4|10974.3|10962.3|10977.6|10965.6|10974.2|10962.2|0
1738322160000|2025-01-31 11:16:00|10974.7|10962.7|10978.4|10966.4|10978.4|10966.4|10974.7|10962.7|0
1738322170000|2025-01-31 11:16:10|10979.3|10967.3|10979.7|10967.7|10979.7|10967.7|10979.3|10967.3|0
1738322180000|2025-01-31 11:16:20|10977.6|10965.6|10977.6|10965.6|10977.6|10965.6|10977.6|10965.6|0
1738322230000|2025-01-31 11:17:10|10977.3|10965.3|10973.4|10961.4|10977.3|10965.3|10972.7|10960.7|1
1738322240000|2025-01-31 11:17:20|10970|10958|10968.5|10956.5|10970|10958|10964.6|10952.6|1
1738322250000|2025-01-31 11:17:30|10982.9|10970.9|10982.3|10970.3|10982.9|10970.9|10981.3|10969.3|9
1738322260000|2025-01-31 11:17:40|10980.9|10968.9|10980.9|10968.9|10980.9|10968.9|10980.9|10968.9|1
1738322270000|2025-01-31 11:17:50|10980.6|10968.6|10980.2|10968.2|10980.6|10968.6|10980.2|10968.2|0
1738322280000|2025-01-31 11:18:00|10980|10968|10978.7|10966.7|10980|10968|10978.7|10966.7|0
1738322290000|2025-01-31 11:18:10|10978.5|10966.5|10978.8|10966.8|10979.1|10967.1|10977.7|10965.7|0
1738322310000|2025-01-31 11:18:30|10978.7|10966.7|10978.2|10966.2|10978.7|10966.7|10978.2|10966.2|0
1738322320000|2025-01-31 11:18:40|10971.9|10959.9|10971.4|10959.4|10971.9|10959.9|10970.1|10958.1|1
1738322330000|2025-01-31 11:18:50|10973.1|10961.1|10974.1|10962.1|10974.1|10962.1|10973.1|10961.1|0
1738322340000|2025-01-31 11:19:00|10973.8|10961.8|10972.2|10960.2|10973.8|10961.8|10970.2|10958.2|0
1738322350000|2025-01-31 11:19:10|10971.3|10959.3|10966.7|10954.7|10971.3|10959.3|10966.7|10954.7|0
1738322360000|2025-01-31 11:19:20|10966.5|10954.5|10966.5|10954.5|10966.5|10954.5|10966.5|10954.5|0
1738322370000|2025-01-31 11:19:30|10966|10954|10966|10954|10966|10954|10966|10954|0
1738322380000|2025-01-31 11:19:40|10965.5|10953.5|10965.5|10953.5|10965.5|10953.5|10965.5|10953.5|0
1738322390000|2025-01-31 11:19:50|10966|10954|10970.7|10958.7|10971.1|10959.1|10966|10954|1
1738322400000|2025-01-31 11:20:00|10970.5|10958.5|10968.1|10956.1|10970.5|10958.5|10966.5|10954.5|0
1738322410000|2025-01-31 11:20:10|10968.5|10956.5|10961.6|10949.6|10968.5|10956.5|10961|10949|2
1738322420000|2025-01-31 11:20:20|10962.1|10950.1|10973.4|10961.4|10973.4|10961.4|10962.1|10950.1|1
1738322430000|2025-01-31 11:20:30|10972.5|10960.5|10971.5|10959.5|10972.5|10960.5|10971.5|10959.5|0
1738322440000|2025-01-31 11:20:40|10971.6|10959.6|10972.5|10960.5|10972.5|10960.5|10971.6|10959.6|0
1738322460000|2025-01-31 11:21:00|10968.7|10956.7|10972|10960|10972|10960|10968|10956|2
1738322470000|2025-01-31 11:21:10|10972.5|10960.5|10972.9|10960.9|10972.9|10960.9|10972.5|10960.5|0
1738322480000|2025-01-31 11:21:20|10973.6|10961.6|10975.1|10963.1|10975.1|10963.1|10971.4|10959.4|1
1738322490000|2025-01-31 11:21:30|10984.5|10972.5|10984.5|10972.5|10984.5|10972.5|10984.5|10972.5|1
1738322500000|2025-01-31 11:21:40|10984.1|10972.1|10974.6|10962.6|10984.1|10972.1|10974.6|10962.6|0
1738322510000|2025-01-31 11:21:50|10975|10963|10971.6|10959.6|10975|10963|10971.6|10959.6|0
1738322520000|2025-01-31 11:22:00|10971.5|10959.5|10971.5|10959.5|10971.5|10959.5|10971.5|10959.5|0
1738322530000|2025-01-31 11:22:10|10971.1|10959.1|10971.1|10959.1|10971.1|10959.1|10971.1|10959.1|0
1738322560000|2025-01-31 11:22:40|10971.3|10959.3|10971.3|10959.3|10973.4|10961.4|10967.1|10955.1|0
1738322570000|2025-01-31 11:22:50|10971|10959|10971.9|10959.9|10971.9|10959.9|10971|10959|0
1738322590000|2025-01-31 11:23:10|10979.2|10967.2|10979.3|10967.3|10979.3|10967.3|10979.2|10967.2|1
1738322600000|2025-01-31 11:23:20|10979.9|10967.9|10979.9|10967.9|10979.9|10967.9|10979.9|10967.9|0
1738322620000|2025-01-31 11:23:40|10978.1|10966.1|10972.1|10960.1|10978.1|10966.1|10972.1|10960.1|0
1738322640000|2025-01-31 11:24:00|10971.6|10959.6|10971.6|10959.6|10971.6|10959.6|10971.6|10959.6|0
1738322650000|2025-01-31 11:24:10|10969.1|10957.1|10967.7|10955.7|10969.1|10957.1|10967.7|10955.7|0
1738322660000|2025-01-31 11:24:20|10968.2|10956.2|10967|10955|10968.2|10956.2|10966|10954|0
1738322670000|2025-01-31 11:24:30|10965.5|10953.5|10969.5|10957.5|10970.2|10958.2|10965.2|10953.2|0
1738322680000|2025-01-31 11:24:40|10969.1|10957.1|10956.1|10944.1|10969.1|10957.1|10956.1|10944.1|1
1738322690000|2025-01-31 11:24:50|10954.5|10942.5|10961.2|10949.2|10961.2|10949.2|10953.3|10941.3|1
1738322700000|2025-01-31 11:25:00|10962|10950|10963.1|10951.1|10963.1|10951.1|10962|10950|0
1738322720000|2025-01-31 11:25:20|10966.8|10954.8|10966.8|10954.8|10966.8|10954.8|10966.8|10954.8|0
1738322730000|2025-01-31 11:25:30|10965.3|10953.3|10965.3|10953.3|10965.3|10953.3|10965|10953|0
1738322740000|2025-01-31 11:25:40|10961.6|10949.6|10960.6|10948.6|10961.6|10949.6|10960.5|10948.5|1
1738322750000|2025-01-31 11:25:50|10960.5|10948.5|10961.2|10949.2|10963|10951|10958|10946|1
1738322770000|2025-01-31 11:26:10|10961.5|10949.5|10963.3|10951.3|10963.3|10951.3|10961.5|10949.5|0
1738322780000|2025-01-31 11:26:20|10963.4|10951.4|10963.6|10951.6|10963.6|10951.6|10963.4|10951.4|0
1738322790000|2025-01-31 11:26:30|10963.5|10951.5|10962.6|10950.6|10964|10952|10962.6|10950.6|0
1738322800000|2025-01-31 11:26:40|10962.5|10950.5|10961.9|10949.9|10962.5|10950.5|10961.9|10949.9|0
1738322810000|2025-01-31 11:26:50|10960.5|10948.5|10960.5|10948.5|10960.5|10948.5|10960.5|10948.5|0
1738322820000|2025-01-31 11:27:00|10960.8|10948.8|10964.5|10952.5|10964.7|10952.7|10960.8|10948.8|0
1738322830000|2025-01-31 11:27:10|10962.6|10950.6|10960.2|10948.2|10966|10954|10960.2|10948.2|0
1738322840000|2025-01-31 11:27:20|10962.4|10950.4|10966|10954|10966|10954|10962.4|10950.4|0
1738322850000|2025-01-31 11:27:30|10965.9|10953.9|10966.6|10954.6|10966.6|10954.6|10965.9|10953.9|0
1738322860000|2025-01-31 11:27:40|10966.5|10954.5|10966.6|10954.6|10966.6|10954.6|10966.5|10954.5|0
1738322870000|2025-01-31 11:27:50|10966.5|10954.5|10966.5|10954.5|10966.9|10954.9|10965.9|10953.9|0
1738322880000|2025-01-31 11:28:00|10966.2|10954.2|10964|10952|10967.1|10955.1|10959.1|10947.1|0
1738322890000|2025-01-31 11:28:10|10964.5|10952.5|10964.3|10952.3|10967.4|10955.4|10964|10952|0
1738322900000|2025-01-31 11:28:20|10965.4|10953.4|10965.4|10953.4|10965.4|10953.4|10965.4|10953.4|0
1738322910000|2025-01-31 11:28:30|10964.9|10952.9|10965.4|10953.4|10965.4|10953.4|10964.9|10952.9|0
1738322930000|2025-01-31 11:28:50|10965.9|10953.9|10965.9|10953.9|10966.4|10954.4|10965.9|10953.9|0
1738322940000|2025-01-31 11:29:00|10962.4|10954.4|10960.9|10948.9|10962.4|10954.4|10960.9|10948.9|1
1738322950000|2025-01-31 11:29:10|10958.5|10946.5|10953.9|10941.9|10958.5|10946.5|10952.6|10940.6|0
1738322960000|2025-01-31 11:29:20|10952.9|10940.9|10951.5|10939.5|10953.9|10941.9|10949.9|10937.9|3
1738322970000|2025-01-31 11:29:30|10951.9|10939.9|10951.4|10939.4|10951.9|10939.9|10951.4|10939.4|0
1738322980000|2025-01-31 11:29:40|10951.6|10939.6|10952.5|10940.5|10953.4|10941.4|10949.9|10937.9|2
1738322990000|2025-01-31 11:29:50|10950|10938|10949.9|10937.9|10950|10938|10949.5|10937.5|2
1738323000000|2025-01-31 11:30:00|10948.4|10936.4|10948.3|10936.3|10948.4|10936.4|10948.3|10936.3|0
1738323010000|2025-01-31 11:30:10|10947.9|10935.9|10947.9|10935.9|10947.9|10935.9|10947.9|10935.9|0
1738323020000|2025-01-31 11:30:20|10947.7|10935.7|10928.2|10916.2|10947.7|10935.7|10927.7|10915.7|4
1738323030000|2025-01-31 11:30:30|10927.3|10915.3|10928.2|10916.2|10929.4|10917.4|10926.2|10914.2|0
1738323040000|2025-01-31 11:30:40|10926.8|10918.8|10925.7|10913.7|10929.2|10921.2|10925.7|10913.7|1
1738323050000|2025-01-31 11:30:50|10925.9|10913.9|10925.1|10913.1|10926.4|10914.4|10925.1|10913.1|1
1738323060000|2025-01-31 11:31:00|10924.7|10912.7|10924.8|10912.8|10924.8|10912.8|10923.7|10911.7|0
1738323070000|2025-01-31 11:31:10|10924.3|10912.3|10924.9|10912.9|10924.9|10912.9|10923.7|10911.7|1
1738323080000|2025-01-31 11:31:20|10925|10913|10914.6|10902.6|10925.8|10913.8|10911.2|10902.1|2
1738323090000|2025-01-31 11:31:30|10914.2|10902.2|10907.4|10899.4|10914.2|10902.2|10907|10896.9|0
1738323100000|2025-01-31 11:31:40|10909.1|10897.1|10910.9|10902.9|10910.9|10902.9|10901|10893.1|3
1738323110000|2025-01-31 11:31:50|10917.5|10905.5|10934.7|10922.7|10934.7|10922.7|10917.5|10905.5|2
1738323120000|2025-01-31 11:32:00|10933|10921|10927.3|10915.3|10933.1|10921.1|10927.3|10915.3|0
1738323130000|2025-01-31 11:32:10|10931.7|10919.7|10932.2|10920.2|10932.2|10920.2|10931.7|10919.7|0
1738323140000|2025-01-31 11:32:20|10930.6|10918.6|10928.7|10916.7|10930.6|10918.6|10928.7|10916.7|0
1738323150000|2025-01-31 11:32:30|10928.2|10916.2|10932|10920|10932.4|10920.4|10926.9|10914.9|0
1738323160000|2025-01-31 11:32:40|10929.1|10917.1|10929.3|10917.3|10929.3|10917.3|10929.1|10917.1|0
1738323170000|2025-01-31 11:32:50|10929.4|10917.4|10931.1|10919.1|10931.1|10919.1|10929.4|10917.4|0
1738323180000|2025-01-31 11:33:00|10931.3|10919.3|10945.7|10933.7|10946|10934|10931.3|10919.3|9
1738323190000|2025-01-31 11:33:10|10946.2|10934.2|10947.4|10935.4|10947.4|10935.4|10945.2|10933.2|1
1738323210000|2025-01-31 11:33:30|10944.3|10932.3|10944.3|10932.3|10944.3|10932.3|10944.3|10932.3|8
1738323230000|2025-01-31 11:33:50|10939.1|10927.1|10936.7|10924.7|10939.1|10927.1|10936.7|10924.7|0
1738323240000|2025-01-31 11:34:00|10935.5|10923.5|10935.5|10923.5|10935.5|10923.5|10935.2|10923.2|0
1738323250000|2025-01-31 11:34:10|10936.3|10924.3|10936.3|10924.3|10936.3|10924.3|10936.3|10924.3|0
1738323260000|2025-01-31 11:34:20|10937.5|10925.5|10936|10924|10937.5|10925.5|10935.8|10923.8|0
1738323270000|2025-01-31 11:34:30|10935.2|10923.2|10935.2|10923.2|10935.2|10923.2|10935.2|10923.2|0
1738323290000|2025-01-31 11:34:50|10934.4|10922.4|10931.6|10919.6|10934.4|10922.4|10931.6|10919.6|0
1738323300000|2025-01-31 11:35:00|10931.5|10919.5|10930.1|10918.1|10931.5|10919.5|10930|10918|0
1738323310000|2025-01-31 11:35:10|10930.5|10918.5|10933.9|10921.9|10933.9|10921.9|10930.5|10918.5|0
1738323340000|2025-01-31 11:35:40|10936|10924|10937|10925|10937|10925|10934.3|10922.3|0
1738323350000|2025-01-31 11:35:50|10936.5|10924.5|10945.1|10933.1|10945.1|10933.1|10936.5|10924.5|1
1738323360000|2025-01-31 11:36:00|10942.7|10930.7|10942.5|10930.5|10942.7|10930.7|10942.5|10930.5|1
1738323370000|2025-01-31 11:36:10|10941.2|10929.2|10941.2|10929.2|10941.2|10929.2|10941.2|10929.2|0
1738323380000|2025-01-31 11:36:20|10938.7|10926.7|10943.8|10931.8|10946.5|10934.5|10938.7|10926.7|0
1738323400000|2025-01-31 11:36:40|10943.4|10931.4|10943.4|10931.4|10943.4|10931.4|10943.4|10931.4|0
1738323410000|2025-01-31 11:36:50|10943.5|10931.5|10933.5|10921.5|10946.1|10934.1|10933.4|10921.4|1
1738323420000|2025-01-31 11:37:00|10933.4|10921.4|10935.9|10923.9|10935.9|10923.9|10933.4|10921.4|0
1738323430000|2025-01-31 11:37:10|10936.8|10924.8|10938.7|10926.7|10939.2|10927.2|10936.8|10924.8|0
1738323440000|2025-01-31 11:37:20|10938.2|10926.2|10938.2|10926.2|10938.2|10926.2|10938.2|10926.2|0
1738323450000|2025-01-31 11:37:30|10937.7|10925.7|10937.7|10925.7|10937.7|10925.7|10937.7|10925.7|0
1738323460000|2025-01-31 11:37:40|10934.4|10922.4|10934.4|10922.4|10934.4|10922.4|10934.4|10922.4|1
1738323470000|2025-01-31 11:37:50|10933.3|10921.3|10933.3|10921.3|10933.3|10921.3|10933.3|10921.3|0
1738323480000|2025-01-31 11:38:00|10931.8|10919.8|10931.8|10919.8|10931.8|10919.8|10931.8|10919.8|0
1738323490000|2025-01-31 11:38:10|10930.2|10918.2|10923.7|10911.7|10930.2|10918.2|10920.2|10908.2|1
1738323500000|2025-01-31 11:38:20|10923.9|10911.9|10914.1|10902.1|10924.3|10912.3|10913.3|10901.3|0
1738323510000|2025-01-31 11:38:30|10913.7|10901.7|10923.4|10911.4|10924.4|10912.4|10913.7|10901.7|0
1738323520000|2025-01-31 11:38:40|10923.1|10911.1|10926.1|10914.1|10926.5|10914.5|10923.1|10911.1|1
1738323530000|2025-01-31 11:38:50|10925.1|10913.1|10926.9|10914.9|10926.9|10914.9|10925.1|10913.1|1
1738323540000|2025-01-31 11:39:00|10927|10915|10927.4|10915.4|10927.4|10915.4|10927|10915|0
1738323550000|2025-01-31 11:39:10|10927.5|10915.5|10929|10917|10929.8|10917.8|10926.3|10914.3|1
1738323560000|2025-01-31 11:39:20|10924.4|10912.4|10929.9|10917.9|10929.9|10917.9|10924.4|10912.4|0
1738323570000|2025-01-31 11:39:30|10929.6|10917.6|10932.4|10920.4|10932.4|10920.4|10929.4|10917.4|0
1738323590000|2025-01-31 11:39:50|10932.3|10920.3|10931.4|10919.4|10932.3|10920.3|10931.4|10919.4|0
1738323600000|2025-01-31 11:40:00|10931.9|10919.9|10926.2|10914.2|10932.4|10920.4|10925.8|10913.8|0
1738323610000|2025-01-31 11:40:10|10926.1|10918.1|10915.4|10903.4|10929.3|10918.1|10915.3|10903.3|1
1738323620000|2025-01-31 11:40:20|10914.8|10902.8|10915.2|10903.2|10917.8|10905.8|10913.8|10901.8|1
1738323630000|2025-01-31 11:40:30|10915.7|10903.7|10922.7|10910.7|10923.2|10911.2|10915.7|10903.7|0
1738323640000|2025-01-31 11:40:40|10922.8|10910.8|10921.9|10909.9|10923.7|10911.7|10921.7|10909.7|1
1738323650000|2025-01-31 11:40:50|10922.7|10910.7|10923.3|10911.3|10923.3|10911.3|10922.7|10910.7|1
1738323660000|2025-01-31 11:41:00|10924|10912|10919.5|10907.5|10924.4|10912.4|10919.5|10907.5|1
1738323670000|2025-01-31 11:41:10|10919.4|10907.4|10925.4|10913.4|10925.4|10913.4|10919|10907|0
1738323680000|2025-01-31 11:41:20|10925.2|10913.2|10925.2|10913.2|10925.2|10913.2|10925.2|10913.2|0
1738323690000|2025-01-31 11:41:30|||||||||1
1738323720000|2025-01-31 11:42:00|10925.8|10913.8|10926.9|10914.9|10926.9|10914.9|10920.5|10908.5|0
1738323730000|2025-01-31 11:42:10|10927.4|10915.4|10927.9|10915.9|10927.9|10915.9|10927.4|10915.4|0
1738323740000|2025-01-31 11:42:20|10928.4|10916.4|10929.3|10917.3|10929.3|10917.3|10928.4|10916.4|0
1738323750000|2025-01-31 11:42:30|10928.3|10916.3|10926.9|10914.9|10928.4|10916.4|10926.4|10914.4|0
1738323760000|2025-01-31 11:42:40|10927.4|10915.4|10930.9|10918.9|10930.9|10918.9|10927.4|10915.4|1
1738323770000|2025-01-31 11:42:50|10930.4|10918.4|10930.4|10918.4|10930.4|10918.4|10930.4|10918.4|0
1738323780000|2025-01-31 11:43:00|10929.9|10917.9|10929.9|10917.9|10929.9|10917.9|10929.9|10917.9|0
1738323790000|2025-01-31 11:43:10|10924|10912|10928.9|10916.9|10928.9|10916.9|10923.5|10911.5|0
1738323800000|2025-01-31 11:43:20|10928.8|10916.8|10931.4|10919.4|10931.4|10919.4|10928.8|10916.8|0
1738323810000|2025-01-31 11:43:30|10930.9|10918.9|10932.4|10920.4|10932.4|10920.4|10930.9|10918.9|0
1738323820000|2025-01-31 11:43:40|10932.3|10920.3|10932.3|10920.3|10932.3|10920.3|10932.3|10920.3|0
1738323830000|2025-01-31 11:43:50|10932.4|10920.4|10932.3|10920.3|10932.4|10920.4|10932.3|10920.3|0
1738323850000|2025-01-31 11:44:10|10930.7|10918.7|10926.4|10914.4|10932.2|10920.2|10926.4|10914.4|2
1738323860000|2025-01-31 11:44:20|10935.4|10923.4|10934.2|10922.2|10935.4|10923.4|10933.3|10921.3|5
1738323870000|2025-01-31 11:44:30|10934.3|10922.3|10930.4|10918.4|10934.3|10922.3|10927.5|10915.5|1
1738323880000|2025-01-31 11:44:40|10930.3|10918.3|10927.4|10915.4|10930.3|10918.3|10927.4|10915.4|3
1738323890000|2025-01-31 11:44:50|10927.2|10915.2|10924.4|10912.4|10927.2|10915.2|10924.4|10912.4|0
1738323900000|2025-01-31 11:45:00|10924.1|10912.1|10925.9|10913.9|10925.9|10913.9|10921.4|10909.4|1
1738323910000|2025-01-31 11:45:10|10926.8|10914.8|10923.6|10911.6|10926.8|10914.8|10923.4|10911.4|14
1738323920000|2025-01-31 11:45:20|10926.3|10914.3|10927.2|10915.2|10928.2|10916.2|10926.3|10914.3|0
1738323950000|2025-01-31 11:45:50|10925.8|10913.8|10923.9|10911.9|10925.8|10913.8|10923.9|10911.9|0
1738323960000|2025-01-31 11:46:00|10924|10912|10926.3|10914.3|10926.3|10914.3|10924|10912|0
1738323970000|2025-01-31 11:46:10|10925.9|10913.9|10920.7|10908.7|10925.9|10913.9|10918.2|10906.2|0
1738323980000|2025-01-31 11:46:20|10921.2|10909.2|10927.3|10915.3|10927.3|10915.3|10921.2|10909.2|5
1738324020000|2025-01-31 11:47:00|10927|10915|10925.4|10913.4|10927|10915|10925.4|10913.4|0
1738324030000|2025-01-31 11:47:10|10925.3|10913.3|10925.3|10913.3|10925.3|10913.3|10925.3|10913.3|0
1738324050000|2025-01-31 11:47:30|10924.9|10912.9|10924.9|10912.9|10924.9|10912.9|10924.9|10912.9|0
1738324070000|2025-01-31 11:47:50|10927.7|10915.7|10927.9|10915.9|10927.9|10915.9|10926.4|10914.4|0
1738324080000|2025-01-31 11:48:00|10929.2|10917.2|10929.2|10917.2|10929.2|10917.2|10929.2|10917.2|0
1738324090000|2025-01-31 11:48:10|10929.1|10917.1|10927.8|10915.8|10929.1|10917.1|10927.8|10915.8|0
1738324100000|2025-01-31 11:48:20|10925|10913|10929.2|10917.2|10929.4|10919.8|10925|10913|0
1738324110000|2025-01-31 11:48:30|10930|10918|10933.6|10921.6|10933.6|10921.6|10928.1|10918|3
1738324120000|2025-01-31 11:48:40|10932.2|10920.2|10931.7|10919.7|10932.3|10920.3|10931.1|10919.1|0
1738324150000|2025-01-31 11:49:10|10931.6|10919.6|10913.2|10901.2|10931.6|10919.6|10913.2|10901.2|2
1738324160000|2025-01-31 11:49:20|10912.7|10900.7|10906.6|10894.6|10912.7|10900.7|10902.4|10890.4|5
1738324170000|2025-01-31 11:49:30|10904.5|10892.5|10902.9|10890.9|10905.1|10893.1|10902.9|10890.9|9
1738324180000|2025-01-31 11:49:40|10902.8|10890.8|10902.8|10890.8|10902.8|10890.8|10902.8|10890.8|0
1738324190000|2025-01-31 11:49:50|10904|10892|10903.8|10891.8|10904|10892|10901.3|10889.3|0
1738324200000|2025-01-31 11:50:00|10903|10891|10901.9|10889.9|10903|10891|10900.8|10888.8|7
1738324210000|2025-01-31 11:50:10|10902.1|10890.1|10897.8|10889.8|10902.4|10890.4|10897.8|10889.8|1
1738324220000|2025-01-31 11:50:20|10897.9|10889.9|10895.3|10883.3|10898.7|10890.8|10894.4|10882.4|5
1738324230000|2025-01-31 11:50:30|10894.4|10882.4|10896.7|10888.7|10897.7|10888.7|10890.8|10882.4|1
1738324240000|2025-01-31 11:50:40|10893.7|10881.7|10892.7|10880.7|10893.7|10881.7|10891.8|10879.8|0
1738324250000|2025-01-31 11:50:50|10890.1|10882.1|10905.2|10893.2|10908.4|10896.4|10888.2|10882.1|19
1738324260000|2025-01-31 11:51:00|10901.9|10889.9|10903.4|10891.4|10906.2|10894.2|10901.3|10889.3|2
1738324270000|2025-01-31 11:51:10|10903|10891|10895.5|10883.5|10903|10891|10895.5|10883.5|0
1738324280000|2025-01-31 11:51:20|10895.4|10883.4|10895|10883|10895.4|10883.4|10895|10883|0
1738324290000|2025-01-31 11:51:30|10895.1|10883.1|10900|10888|10900|10888|10895|10883|5
1738324300000|2025-01-31 11:51:40|10899.9|10887.9|10903.2|10891.2|10903.2|10891.2|10899.5|10887.5|0
1738324310000|2025-01-31 11:51:50|10903.3|10891.3|10902.4|10890.4|10903.3|10891.3|10902.3|10890.3|13
1738324320000|2025-01-31 11:52:00|10902.3|10890.3|10904.8|10892.8|10904.8|10892.8|10901|10889|0
1738324330000|2025-01-31 11:52:10|10902.8|10894.8|10907.5|10895.5|10907.5|10895.5|10902.8|10893.8|2
1738324340000|2025-01-31 11:52:20|10907.4|10895.4|10909.3|10897.3|10909.3|10897.3|10907|10895|1
1738324350000|2025-01-31 11:52:30|10901.3|10889.3|10901.3|10889.3|10901.3|10889.3|10901.3|10889.3|1
1738324360000|2025-01-31 11:52:40|10904.1|10892.1|10904.1|10892.1|10904.1|10892.1|10904.1|10892.1|0
1738324370000|2025-01-31 11:52:50|10902.8|10890.8|10902.8|10890.8|10902.8|10890.8|10902.8|10890.8|2
1738324380000|2025-01-31 11:53:00|10902.2|10890.2|10902.3|10890.3|10902.3|10890.3|10902.2|10890.2|0
1738324390000|2025-01-31 11:53:10|10904.8|10892.8|10908.3|10896.3|10911.8|10899.8|10904.8|10892.8|3
1738324410000|2025-01-31 11:53:30|10907.2|10895.2|10897.7|10885.7|10907.7|10895.7|10897.7|10885.7|3
1738324420000|2025-01-31 11:53:40|10897.5|10885.5|10896.7|10884.7|10899.3|10887.3|10890.6|10882|5
1738324430000|2025-01-31 11:53:50|10894.4|10886.4|10888.2|10882.2|10894.4|10886.4|10888.2|10882.2|3
1738324440000|2025-01-31 11:54:00|10891.3|10883.3|10889.9|10877.9|10891.3|10883.3|10878.4|10869|11
1738324450000|2025-01-31 11:54:10|10891.5|10879.5|10887.3|10875.3|10891.7|10882.3|10887.3|10875.3|0
1738324460000|2025-01-31 11:54:20|10882.6|10870.6|10882.8|10870.8|10882.8|10870.8|10882.6|10870.6|0
1738324470000|2025-01-31 11:54:30|10882.7|10870.7|10882.1|10870.1|10883.8|10871.8|10881.1|10869.1|3
1738324480000|2025-01-31 11:54:40|10882.2|10870.2|10880.9|10868.9|10884.6|10872.6|10875.1|10868.9|8
1738324490000|2025-01-31 11:54:50|10874.3|10866.3|10875.6|10867.6|10881.5|10869.5|10873.3|10865.3|8
1738324500000|2025-01-31 11:55:00|10875.4|10867.4|10873.1|10867.1|10875.4|10867.4|10873.1|10866.2|0
1738324510000|2025-01-31 11:55:10|10872.7|10866.7|10870.7|10858.7|10873.4|10866.7|10867.6|10857.6|10
1738324520000|2025-01-31 11:55:20|10863.2|10851.2|10864.1|10852.1|10867|10855|10863.2|10851.2|24
1738324530000|2025-01-31 11:55:30|10864.5|10852.5|10864.5|10852.5|10864.5|10852.5|10864.5|10852.5|0
1738324540000|2025-01-31 11:55:40|10862.6|10850.6|10860.5|10852.5|10863.1|10852.6|10860.5|10850.6|0
1738324550000|2025-01-31 11:55:50|10859.4|10851.4|10869.1|10857.1|10869.9|10857.9|10859.4|10851.4|24
1738324560000|2025-01-31 11:56:00|10868.8|10856.8|10872|10860|10872.6|10860.6|10868.8|10856.8|47
1738324570000|2025-01-31 11:56:10|10872.4|10860.4|10882|10870|10882.2|10870.2|10872|10860|3
1738324580000|2025-01-31 11:56:20|10881.8|10869.8|10884.2|10872.2|10884.2|10872.2|10881.8|10869.8|2
1738324590000|2025-01-31 11:56:30|10878|10866|10875.7|10863.7|10878|10866|10875.7|10863.7|1
1738324600000|2025-01-31 11:56:40|10876|10864|10899|10887|10903.8|10891.8|10876|10864|9
1738324610000|2025-01-31 11:56:50|10897.2|10885.2|10908.6|10896.6|10908.7|10896.7|10897.2|10885.2|1
1738324620000|2025-01-31 11:57:00|10908|10896|10905.8|10893.8|10912.7|10900.7|10905.8|10893.8|6
1738324630000|2025-01-31 11:57:10|10907.3|10895.3|10907.9|10895.9|10908.5|10896.5|10903.8|10891.8|12
1738324640000|2025-01-31 11:57:20|10909.2|10897.2|10907.4|10895.4|10910|10898|10907.4|10895.4|3
1738324650000|2025-01-31 11:57:30|10906.6|10894.6|10908.2|10896.2|10908.2|10896.2|10906.6|10894.6|0
1738324660000|2025-01-31 11:57:40|10910.5|10898.5|10910.1|10898.1|10911|10899|10909.5|10897.5|4
1738324670000|2025-01-31 11:57:50|10911.8|10899.8|10910.9|10898.9|10912.5|10900.5|10903|10895.2|4
1738324680000|2025-01-31 11:58:00|10913.4|10901.4|10921.6|10909.6|10921.6|10909.6|10913.1|10901.1|0
1738324690000|2025-01-31 11:58:10|10921.2|10909.2|10922.2|10910.2|10923.5|10911.5|10921.2|10909.2|3
1738324700000|2025-01-31 11:58:20|10922.4|10910.4|10922.8|10910.8|10922.9|10910.9|10922.4|10910.4|0
1738324710000|2025-01-31 11:58:30|10923.2|10911.2|10928.9|10916.9|10929.1|10917.1|10923.2|10911.2|0
1738324720000|2025-01-31 11:58:40|10929.2|10917.2|10931.9|10919.9|10932|10920|10929.2|10917.2|0
1738324730000|2025-01-31 11:58:50|10932|10920|10932|10920|10932|10920|10932|10920|0
1738324740000|2025-01-31 11:59:00|10931.4|10919.4|10941.9|10929.9|10941.9|10929.9|10928.7|10916.7|2
1738324750000|2025-01-31 11:59:10|10939.6|10927.6|10923.6|10911.6|10940.8|10928.8|10923.2|10911.2|2
1738324760000|2025-01-31 11:59:20|10923.4|10911.4|10916.6|10904.6|10923.4|10911.4|10916.6|10904.6|0
1738324770000|2025-01-31 11:59:30|10917|10905|10922.1|10910.1|10922.1|10910.1|10917|10905|0
1738324780000|2025-01-31 11:59:40|10923.9|10911.9|10925.2|10913.2|10925.2|10913.2|10923.8|10911.8|0
1738324790000|2025-01-31 11:59:50|10923|10911|10905.7|10893.7|10923|10911|10902.6|10890.6|0
1738324800000|2025-01-31 12:00:00|10903.2|10891.2|10903.1|10891.1|10903.2|10891.2|10901.1|10889.1|0
1738324810000|2025-01-31 12:00:10|10902.7|10890.7|10897.7|10889.7|10903.4|10891.4|10897.7|10889.1|0
1738324820000|2025-01-31 12:00:20|10900|10888|10901.1|10889.1|10901.6|10889.6|10900|10888|0
1738324840000|2025-01-31 12:00:40|10900.7|10888.7|10893|10881|10900.7|10888.7|10893|10881|3
1738324850000|2025-01-31 12:00:50|10892.4|10880.4|10890.7|10878.7|10892.4|10880.4|10890.7|10878.7|0
1738324860000|2025-01-31 12:01:00|10890.1|10878.1|10885.7|10873.7|10890.1|10878.1|10885.7|10873.7|0
1738324880000|2025-01-31 12:01:20|10885.2|10873.2|10893.6|10881.6|10893.6|10881.6|10881.8|10869.8|2
1738324890000|2025-01-31 12:01:30|10893.2|10881.2|10889.3|10877.3|10893.2|10881.2|10889.2|10877.2|0
1738324900000|2025-01-31 12:01:40|10889.7|10877.7|10890.7|10878.7|10890.7|10878.7|10889.7|10877.7|0
1738324920000|2025-01-31 12:02:00|10890.2|10878.2|10876.6|10864.6|10890.2|10878.2|10870.7|10858.7|5
1738324930000|2025-01-31 12:02:10|10875.9|10863.9|10862.6|10850.6|10875.9|10863.9|10862.6|10850.6|3
1738324940000|2025-01-31 12:02:20|10861.6|10849.6|10861.6|10849.6|10861.6|10849.6|10861.6|10849.6|7
1738324950000|2025-01-31 12:02:30|10867.2|10855.2|10866.1|10854.1|10867.2|10855.2|10866.1|10854.1|1
1738324960000|2025-01-31 12:02:40|10865.5|10853.5|10862.7|10850.7|10865.5|10853.5|10862.7|10850.7|0
1738324970000|2025-01-31 12:02:50|10865.8|10853.8|10865.9|10853.9|10865.9|10853.9|10865.8|10853.8|0
1738324980000|2025-01-31 12:03:00|10866.3|10854.3|10873.7|10861.7|10873.7|10861.7|10866.3|10854.3|4
1738324990000|2025-01-31 12:03:10|10873.2|10861.2|10874.2|10862.2|10874.2|10862.2|10869.8|10857.8|0
1738325000000|2025-01-31 12:03:20|10872.7|10860.7|10872.7|10860.7|10872.7|10860.7|10872.7|10860.7|0
1738325010000|2025-01-31 12:03:30|10865.7|10853.7|10868.2|10856.2|10868.7|10856.7|10864.2|10852.2|10
1738325020000|2025-01-31 12:03:40|10868.4|10856.4|10866.2|10854.2|10869.2|10857.2|10866.2|10854.2|0
1738325030000|2025-01-31 12:03:50|10866.3|10854.3|10868.1|10856.1|10868.1|10856.1|10866.1|10854.1|1
1738325040000|2025-01-31 12:04:00|10867.4|10855.4|10871.3|10859.3|10871.8|10859.8|10867.4|10855.4|0
1738325050000|2025-01-31 12:04:10|10870.9|10858.9|10866.9|10854.9|10870.9|10858.9|10866.9|10854.9|0
1738325070000|2025-01-31 12:04:30|10871|10859|10869.5|10857.5|10871|10859|10869.5|10857.5|1
1738325080000|2025-01-31 12:04:40|10869|10857|10866.9|10854.9|10869|10857|10865.8|10853.8|2
1738325100000|2025-01-31 12:05:00|10864.9|10852.9|10862.9|10850.9|10864.9|10852.9|10862.9|10850.9|0
1738325110000|2025-01-31 12:05:10|10862.8|10850.8|10862.3|10850.3|10862.8|10850.8|10862.3|10850.3|1
1738325120000|2025-01-31 12:05:20|10862.2|10850.2|10864.4|10852.4|10864.4|10852.4|10861.8|10849.8|1
1738325130000|2025-01-31 12:05:30|10861.1|10853.1|10861.1|10853.1|10861.1|10853.1|10861.1|10853.1|0
1738325140000|2025-01-31 12:05:40|10863.2|10851.2|10871.7|10859.7|10873.2|10861.2|10862.5|10851.2|1
1738325150000|2025-01-31 12:05:50|10869.7|10857.7|10872.6|10860.6|10872.6|10860.6|10869.7|10857.7|0
1738325160000|2025-01-31 12:06:00|10872.7|10860.7|10862.3|10850.3|10872.7|10860.7|10861.4|10849.4|2
1738325170000|2025-01-31 12:06:10|10862.8|10850.8|10861.6|10849.6|10862.8|10852.9|10859.4|10847.4|2
1738325180000|2025-01-31 12:06:20|10861.8|10849.8|10861.8|10849.8|10861.8|10849.8|10861.8|10849.8|0
1738325190000|2025-01-31 12:06:30|10861.7|10849.7|10862.8|10850.8|10862.8|10850.9|10855.8|10847.8|10
1738325200000|2025-01-31 12:06:40|10859.3|10853.3|10862.3|10850.3|10863.5|10856.3|10859.3|10849.8|1
1738325210000|2025-01-31 12:06:50|10861.3|10849.3|10861.8|10853.8|10862.3|10853.8|10861.3|10849.3|0
1738325220000|2025-01-31 12:07:00|10860.8|10848.8|10861.4|10849.4|10861.4|10849.4|10860.8|10848.8|0
1738325230000|2025-01-31 12:07:10|10861.3|10849.3|10861.3|10849.3|10861.3|10849.3|10861.3|10849.3|0
1738325240000|2025-01-31 12:07:20|10861.2|10849.2|10860.8|10848.8|10861.2|10849.2|10860.4|10848.4|1
1738325250000|2025-01-31 12:07:30|10860.3|10848.3|10861.4|10849.4|10861.4|10849.4|10860.3|10848.3|0
1738325280000|2025-01-31 12:08:00|10861.2|10849.2|10845.5|10837.5|10861.2|10849.8|10841.3|10833.3|1
1738325290000|2025-01-31 12:08:10|10845|10837|10838.4|10826.4|10846.8|10837|10838.4|10826.4|1
1738325300000|2025-01-31 12:08:20|10834.8|10828.8|10834.8|10828.8|10834.8|10828.8|10834.8|10828.8|0
1738325320000|2025-01-31 12:08:40|10834.4|10826.4|10843.7|10831.7|10844.2|10832.2|10834.4|10825|2
1738325330000|2025-01-31 12:08:50|10843.1|10831.1|10829|10821|10843.1|10831.1|10829|10821|26
1738325340000|2025-01-31 12:09:00|10828.9|10820.9|10840|10828|10840.8|10828.8|10828.5|10820.5|48
1738325350000|2025-01-31 12:09:10|10839.9|10827.9|10837.5|10825.5|10839.9|10827.9|10837|10825|2
1738325360000|2025-01-31 12:09:20|10835.5|10823.5|10833.6|10821.6|10835.5|10826.9|10832.4|10821.1|2
1738325370000|2025-01-31 12:09:30|10831.5|10823.5|10831.8|10823.8|10834.6|10824.1|10831.1|10821.1|14
1738325380000|2025-01-31 12:09:40|10830.9|10824.9|10838.7|10826.7|10839.2|10827.2|10830.9|10823.8|29
1738325390000|2025-01-31 12:09:50|10837.5|10825.5|10835.6|10823.6|10838.1|10826.1|10835.6|10823.6|2
1738325400000|2025-01-31 12:10:00|10836|10824|10832.9|10824.9|10836.5|10824.9|10831.5|10822.7|0
1738325410000|2025-01-31 12:10:10|10833|10825|10832.8|10820.8|10834.9|10825|10831.7|10820.3|0
1738325420000|2025-01-31 12:10:20|10830.5|10822.5|10842.2|10830.2|10843|10831|10829.6|10819.8|1
1738325430000|2025-01-31 12:10:30|10842.4|10830.4|10842.9|10830.9|10842.9|10830.9|10842.4|10830.4|0
1738325440000|2025-01-31 12:10:40|10842.7|10830.7|10840.9|10828.9|10844.9|10832.9|10839.8|10827.8|0
1738325450000|2025-01-31 12:10:50|10841.1|10829.1|10839.5|10827.5|10841.1|10829.1|10839.4|10827.4|0
1738325460000|2025-01-31 12:11:00|10839.1|10827.1|10836.8|10824.8|10839.1|10827.1|10836.4|10824.4|0
1738325470000|2025-01-31 12:11:10|10836.7|10824.7|10832.9|10820.9|10836.7|10824.7|10832.9|10820.9|0
1738325490000|2025-01-31 12:11:30|10832.5|10820.5|10830|10822|10832.5|10822.1|10830|10820.2|0
1738325500000|2025-01-31 12:11:40|10830.7|10822.7|10830.7|10822.7|10830.7|10822.7|10830.7|10822.7|0
1738325520000|2025-01-31 12:12:00|10830.3|10822.3|10830.3|10822.3|10830.3|10822.3|10830.3|10822.3|0
1738325530000|2025-01-31 12:12:10|10829.4|10823.4|10835.4|10823.4|10835.4|10823.4|10827.7|10820.5|3
1738325550000|2025-01-31 12:12:30|10836.2|10824.2|10842.3|10830.3|10842.3|10830.3|10835.1|10824.2|2
1738325560000|2025-01-31 12:12:40|10844.4|10832.4|10844.4|10832.4|10844.4|10832.4|10844.4|10832.4|0
1738325570000|2025-01-31 12:12:50|10846|10834|10846.1|10834.1|10846.2|10834.2|10845.1|10833.1|1
1738325580000|2025-01-31 12:13:00|10846.3|10834.3|10846.4|10834.4|10846.4|10834.4|10846.3|10834.3|0
1738325590000|2025-01-31 12:13:10|10846.9|10834.9|10846.6|10834.6|10846.9|10834.9|10846.6|10834.6|0
1738325600000|2025-01-31 12:13:20|10848.4|10836.4|10852.5|10840.5|10852.5|10840.5|10848.3|10836.3|0
1738325610000|2025-01-31 12:13:30|10852.4|10840.4|10847.7|10835.7|10852.4|10840.4|10847.7|10835.7|0
1738325620000|2025-01-31 12:13:40|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|1
1738325630000|2025-01-31 12:13:50|10845.3|10833.3|10844.5|10832.5|10845.3|10835.3|10843.3|10832.5|0
1738325640000|2025-01-31 12:14:00|10844.4|10832.4|10839.4|10827.4|10844.4|10832.4|10835.3|10823.3|2
1738325650000|2025-01-31 12:14:10|10846.1|10834.1|10846.1|10834.1|10846.1|10834.1|10846.1|10834.1|1
1738325660000|2025-01-31 12:14:20|10846|10834|10844.4|10832.4|10846|10834|10844.4|10832.4|2
1738325670000|2025-01-31 12:14:30|10842|10830|10844.1|10832.1|10844.7|10832.7|10842|10830|0
1738325690000|2025-01-31 12:14:50|10844.2|10832.2|10841.5|10829.5|10844.8|10832.8|10840.9|10828.9|1
1738325700000|2025-01-31 12:15:00|10841.7|10829.7|10842.6|10830.6|10842.6|10830.6|10841.7|10829.7|0
1738325710000|2025-01-31 12:15:10|10842|10830|10842.3|10830.3|10842.3|10830.3|10842|10830|0
1738325740000|2025-01-31 12:15:40|10841.5|10829.5|10841.5|10829.5|10841.5|10829.5|10841.5|10829.5|0
1738325750000|2025-01-31 12:15:50|10838.8|10826.8|10836.3|10824.3|10838.8|10826.8|10836.3|10824.3|0
1738325760000|2025-01-31 12:16:00|10836.2|10824.2|10835.2|10823.2|10836.2|10824.2|10835.2|10823.2|0
1738325780000|2025-01-31 12:16:20|10834.6|10822.6|10834.6|10822.6|10834.6|10822.6|10834.6|10822.6|0
1738325820000|2025-01-31 12:17:00|10833.7|10821.7|10833.7|10821.7|10833.7|10821.7|10833.7|10821.7|0
1738325830000|2025-01-31 12:17:10|10833.2|10821.2|10833.2|10821.2|10833.2|10821.2|10833.2|10821.2|1
1738325880000|2025-01-31 12:18:00|10832.7|10820.7|10830.6|10822.6|10832.7|10822.6|10830.6|10820.7|0
1738325890000|2025-01-31 12:18:10|10829.5|10821.5|10830.3|10822.3|10830.3|10822.3|10829.5|10821.5|0
1738325900000|2025-01-31 12:18:20|10830.2|10822.2|10829.8|10821.8|10830.2|10822.2|10829.8|10821.8|0
1738325910000|2025-01-31 12:18:30|10831.3|10823.3|10831.3|10823.3|10831.3|10823.3|10831.3|10823.3|1
1738325920000|2025-01-31 12:18:40|10832.1|10824.1|10843.3|10831.3|10850.4|10839.6|10832.1|10824.1|5
1738325930000|2025-01-31 12:18:50|10843.7|10831.7|10849.7|10837.7|10851.3|10839.3|10843.7|10831.7|3
1738325940000|2025-01-31 12:19:00|10849.8|10837.8|10850|10838|10850.3|10838.3|10849.5|10837.5|0
1738325950000|2025-01-31 12:19:10|10848.6|10836.6|10850.9|10838.9|10850.9|10839.1|10845.8|10836.6|5
1738325960000|2025-01-31 12:19:20|10851.1|10839.1|10851.9|10839.9|10851.9|10839.9|10851.1|10839.1|0
1738325970000|2025-01-31 12:19:30|10850.2|10838.2|10850.2|10838.2|10850.2|10838.2|10850.2|10838.2|1
1738326000000|2025-01-31 12:20:00|10851|10839|10849.8|10837.8|10851|10839|10849.2|10837.2|0
1738326020000|2025-01-31 12:20:20|10849.9|10837.9|10843.6|10831.6|10849.9|10837.9|10843.6|10831.6|0
1738326030000|2025-01-31 12:20:30|10842.7|10830.7|10842.1|10830.1|10842.7|10830.7|10841.7|10829.7|0
1738326040000|2025-01-31 12:20:40|10841.5|10833.5|10843|10831|10843.5|10833.5|10841.5|10831|0
1738326060000|2025-01-31 12:21:00|10842|10834|10835.8|10827.8|10842|10834|10835.8|10825.1|0
1738326070000|2025-01-31 12:21:10|10838.5|10826.5|10839|10827|10839|10827|10838.5|10826.5|0
1738326110000|2025-01-31 12:21:50|10837|10829|10837|10829|10837|10829|10837|10829|0
1738326120000|2025-01-31 12:22:00|10836.6|10828.6|10836.6|10828.6|10836.6|10828.6|10836.6|10828.6|0
1738326130000|2025-01-31 12:22:10|10839.1|10827.1|10836.6|10828.6|10839.1|10828.6|10836.6|10827.1|0
1738326180000|2025-01-31 12:23:00|10836.2|10828.2|10836.6|10828.6|10836.6|10828.6|10836.2|10828.2|1
1738326190000|2025-01-31 12:23:10|10834.9|10826.9|10832.9|10824.9|10837|10826.9|10832.5|10822.5|1
1738326200000|2025-01-31 12:23:20|10833|10825|10832.9|10824.9|10835.2|10825.4|10832.9|10822.4|0
1738326210000|2025-01-31 12:23:30|10835.4|10823.4|10845.2|10833.2|10846.2|10834.2|10835.4|10823.4|4
1738326220000|2025-01-31 12:23:40|10845.4|10833.4|10845.6|10833.6|10847.1|10835.1|10845.4|10833.4|0
1738326230000|2025-01-31 12:23:50|10844.3|10832.3|10842.8|10830.8|10844.3|10832.3|10842.8|10830.8|0
1738326240000|2025-01-31 12:24:00|10842.5|10830.5|10842.5|10830.5|10842.5|10830.5|10842.5|10830.5|0
1738326260000|2025-01-31 12:24:20|10842.2|10830.2|10840.5|10828.5|10842.2|10830.2|10840.5|10828.5|0
1738326270000|2025-01-31 12:24:30|10841.4|10829.4|10843.7|10831.7|10846|10834|10841.4|10829.4|1
1738326290000|2025-01-31 12:24:50|10843.6|10831.6|10854.2|10842.2|10856|10844|10843.6|10831.6|1
1738326300000|2025-01-31 12:25:00|10855.5|10843.5|10854.8|10842.8|10855.5|10843.5|10854.8|10842.8|0
1738326310000|2025-01-31 12:25:10|10850.2|10838.2|10849.9|10837.9|10850.2|10838.2|10849.9|10837.9|0
1738326320000|2025-01-31 12:25:20|10853.8|10841.8|10853.8|10841.8|10853.8|10841.8|10853.8|10841.8|1
1738326330000|2025-01-31 12:25:30|10848.8|10836.8|10851.9|10839.9|10851.9|10839.9|10848.8|10836.8|0
1738326350000|2025-01-31 12:25:50|10850.7|10838.7|10845.8|10833.8|10850.7|10838.7|10845.7|10833.7|0
1738326360000|2025-01-31 12:26:00|10845.5|10833.5|10842.7|10830.7|10845.5|10833.5|10842.7|10830.7|0
1738326370000|2025-01-31 12:26:10|10842.6|10830.6|10844.1|10832.1|10844.1|10832.1|10842.2|10830.2|0
1738326380000|2025-01-31 12:26:20|10844.4|10832.4|10845.7|10833.7|10845.7|10833.7|10844.4|10832.4|0
1738326390000|2025-01-31 12:26:30|10845.9|10833.9|10847.8|10835.8|10847.8|10835.8|10845.9|10833.9|0
1738326400000|2025-01-31 12:26:40|10847.7|10835.7|10846.1|10834.1|10847.7|10835.7|10846.1|10834.1|0
1738326410000|2025-01-31 12:26:50|10846.9|10834.9|10847.1|10835.1|10847.1|10835.1|10846.9|10834.9|3
1738326420000|2025-01-31 12:27:00|10847.2|10835.2|10847.1|10835.1|10847.2|10835.2|10847.1|10835.1|0
1738326430000|2025-01-31 12:27:10|10846.9|10834.9|10846.9|10834.9|10846.9|10834.9|10846.9|10834.9|0
1738326440000|2025-01-31 12:27:20|10845.4|10833.4|10845.4|10833.4|10845.4|10833.4|10845.4|10833.4|0
1738326450000|2025-01-31 12:27:30|10840.1|10828.1|10840.4|10828.4|10840.4|10828.4|10839|10827|0
1738326460000|2025-01-31 12:27:40|10840.5|10828.5|10848.2|10836.2|10848.2|10836.2|10840.5|10828.5|2
1738326470000|2025-01-31 12:27:50|10848.8|10836.8|10846.4|10834.4|10848.8|10836.8|10845.8|10833.8|0
1738326480000|2025-01-31 12:28:00|10852.2|10840.2|10848.8|10836.8|10852.2|10840.2|10848.8|10836.8|1
1738326490000|2025-01-31 12:28:10|10849.3|10837.3|10847.7|10835.7|10849.3|10837.3|10847.7|10835.7|0
1738326500000|2025-01-31 12:28:20|10843.5|10831.5|10845.9|10833.9|10845.9|10833.9|10843.5|10831.5|3
1738326510000|2025-01-31 12:28:30|10847.2|10835.2|10850.4|10838.4|10850.4|10838.4|10847.2|10835.2|1
1738326520000|2025-01-31 12:28:40|10848.6|10836.6|10848.6|10836.6|10848.6|10836.6|10848.6|10836.6|0
1738326530000|2025-01-31 12:28:50|10848.7|10836.7|10849.9|10837.9|10849.9|10837.9|10848.7|10836.7|0
1738326540000|2025-01-31 12:29:00|10849|10837|10850.1|10838.1|10850.1|10838.1|10844.2|10832.2|0
1738326550000|2025-01-31 12:29:10|10850.4|10838.4|10850.4|10838.4|10850.4|10838.4|10850.4|10838.4|0
1738326560000|2025-01-31 12:29:20|10850.5|10838.5|10849|10841|10850.5|10841|10849|10838.5|0
1738326570000|2025-01-31 12:29:30|10851.3|10839.3|10844.8|10832.8|10851.3|10839.3|10844.7|10832.7|1
1738326580000|2025-01-31 12:29:40|10844.4|10832.4|10844.4|10832.4|10844.4|10832.4|10844.4|10832.4|0
1738326590000|2025-01-31 12:29:50|10845.5|10833.5|10846|10834|10846|10834|10845.5|10833.5|0
1738326600000|2025-01-31 12:30:00|10844.2|10836.2|10846.7|10834.7|10846.7|10836.2|10844.2|10834.7|0
1738326610000|2025-01-31 12:30:10|10846.9|10834.9|10844.9|10836.9|10846.9|10836.9|10844.9|10834.9|0
1738326620000|2025-01-31 12:30:20|10843|10831|10838.8|10830.8|10843|10832.5|10838.3|10828.1|2
1738326630000|2025-01-31 12:30:30|10840.7|10828.7|10841.8|10829.8|10843.3|10831.3|10840.7|10828.7|5
1738326640000|2025-01-31 12:30:40|10841.9|10829.9|10841.4|10829.4|10842|10830|10841.4|10829.4|0
1738326650000|2025-01-31 12:30:50|10840.9|10828.9|10839.7|10827.7|10841.1|10829.1|10839.7|10827.7|2
1738326660000|2025-01-31 12:31:00|10839.3|10827.3|10844.6|10832.6|10848.2|10836.2|10839.3|10827.3|5
1738326670000|2025-01-31 12:31:10|10842.9|10830.9|10842.1|10830.1|10842.9|10832.5|10840.5|10829.5|1
1738326690000|2025-01-31 12:31:30|10841.3|10829.3|10848.7|10836.7|10848.7|10836.7|10841.3|10829.3|2
1738326710000|2025-01-31 12:31:50|10848.4|10836.4|10847.1|10835.1|10848.4|10836.4|10847.1|10835.1|0
1738326720000|2025-01-31 12:32:00|10848.1|10836.1|10847.7|10835.7|10849.7|10837.7|10847.7|10835.7|0
1738326730000|2025-01-31 12:32:10|10846.4|10834.4|10846.4|10834.4|10846.4|10834.4|10846.4|10834.4|0
1738326760000|2025-01-31 12:32:40|10846.3|10834.3|10846.4|10838.4|10848.3|10838.4|10846.3|10834.3|0
1738326780000|2025-01-31 12:33:00|10847.3|10839.3|10852.4|10840.4|10852.4|10842.9|10846.7|10837.5|3
1738326790000|2025-01-31 12:33:10|10851.9|10839.9|10850|10838|10851.9|10839.9|10850|10838|0
1738326800000|2025-01-31 12:33:20|10849.9|10837.9|10849.9|10837.9|10849.9|10837.9|10849.9|10837.9|0
1738326810000|2025-01-31 12:33:30|10849.4|10837.4|10850.3|10838.3|10850.3|10838.3|10849.4|10837.4|1
1738326830000|2025-01-31 12:33:50|10847.9|10839.9|10849.7|10837.7|10849.7|10840.4|10847.9|10837.7|0
1738326840000|2025-01-31 12:34:00|10844.4|10832.4|10843.8|10831.8|10844.4|10832.4|10842.9|10830.9|0
1738326850000|2025-01-31 12:34:10|10842.9|10830.9|10842.9|10830.9|10842.9|10830.9|10842.9|10830.9|0
1738326860000|2025-01-31 12:34:20|10840.6|10828.6|10840.4|10828.4|10840.6|10828.6|10840.4|10828.4|0
1738326870000|2025-01-31 12:34:30|10842.1|10830.1|10842.1|10830.1|10842.1|10830.1|10842.1|10830.1|0
1738326880000|2025-01-31 12:34:40|10839.8|10831.8|10839.8|10831.8|10839.8|10831.8|10839.8|10831.8|0
1738326890000|2025-01-31 12:34:50|10838.8|10830.8|10838.8|10830.8|10838.8|10830.8|10838.8|10830.8|0
1738326900000|2025-01-31 12:35:00|10837.9|10829.9|10846|10834|10846.4|10834.4|10837.9|10829.9|2
1738326950000|2025-01-31 12:35:50|10845.8|10833.8|10843.9|10831.9|10845.8|10833.8|10843.8|10831.8|0
1738326960000|2025-01-31 12:36:00|10844.4|10832.4|10844.4|10832.4|10844.4|10832.4|10844.4|10832.4|0
1738326980000|2025-01-31 12:36:20|10842.5|10834.5|10842.5|10834.5|10842.5|10834.5|10842.5|10834.5|0
1738326990000|2025-01-31 12:36:30|10841.9|10829.9|10840.8|10832.8|10841.9|10832.8|10839.5|10829.4|2
1738327000000|2025-01-31 12:36:40|10848.6|10836.6|10846|10834|10848.9|10836.9|10846|10834|0
1738327010000|2025-01-31 12:36:50|10846.6|10834.6|10847|10835|10847|10835|10846.6|10834.6|0
1738327020000|2025-01-31 12:37:00|10847.4|10835.4|10846.2|10834.2|10847.4|10835.4|10846.2|10834.2|0
1738327030000|2025-01-31 12:37:10|10845.8|10833.8|10845.8|10833.8|10845.8|10833.8|10845.8|10833.8|0
1738327050000|2025-01-31 12:37:30|||||||||15
1738327060000|2025-01-31 12:37:40|10845.9|10833.9|10845.4|10833.4|10845.9|10833.9|10845.4|10833.4|0
1738327080000|2025-01-31 12:38:00|10845.8|10833.8|10845.8|10833.8|10845.8|10833.8|10845.8|10833.8|2
1738327090000|2025-01-31 12:38:10|10846.6|10834.6|10852.4|10840.4|10854.3|10842.3|10846.6|10834.6|1
1738327100000|2025-01-31 12:38:20|10849.1|10837.1|10850.1|10838.1|10850.1|10838.1|10848.7|10836.7|1
1738327110000|2025-01-31 12:38:30|10849.2|10837.2|10849.7|10837.7|10849.7|10837.7|10849.2|10837.2|0
1738327130000|2025-01-31 12:38:50|10853.2|10841.2|10851.1|10839.1|10853.2|10841.2|10850.6|10838.6|1
1738327140000|2025-01-31 12:39:00|10850.8|10838.8|10851.9|10839.9|10851.9|10839.9|10850.2|10838.2|0
1738327150000|2025-01-31 12:39:10|10852.3|10840.3|10852.3|10840.3|10852.3|10840.3|10852.3|10840.3|0
1738327170000|2025-01-31 12:39:30|10856.2|10848.2|10856.2|10848.2|10856.2|10848.2|10856.2|10848.2|1
1738327180000|2025-01-31 12:39:40|10857.2|10849.2|10858.1|10846.1|10858.9|10849.2|10856|10844|0
1738327200000|2025-01-31 12:40:00|10857.7|10845.7|10850.2|10838.2|10857.7|10845.7|10850.2|10838.2|0
1738327210000|2025-01-31 12:40:10|10857.7|10845.7|10855.8|10847.8|10857.7|10847.8|10855.8|10845.7|1
1738327220000|2025-01-31 12:40:20|10856.7|10844.7|10856.3|10844.3|10856.8|10844.8|10856.2|10844.2|0
1738327230000|2025-01-31 12:40:30|10856.2|10844.2|10852.9|10840.9|10856.2|10844.2|10852.3|10840.3|0
1738327240000|2025-01-31 12:40:40|10853.4|10841.4|10857.3|10845.3|10857.3|10845.3|10853.4|10841.4|0
1738327260000|2025-01-31 12:41:00|10856.5|10844.5|10850.2|10838.2|10856.5|10844.5|10850.2|10838.2|1
1738327270000|2025-01-31 12:41:10|10849.9|10837.9|10848.7|10836.7|10849.9|10837.9|10848.2|10836.2|0
1738327280000|2025-01-31 12:41:20|10838.8|10826.8|10836.5|10828.5|10838.8|10828.5|10836.5|10826.8|1
1738327290000|2025-01-31 12:41:30|10834.8|10826.8|10833.2|10827.2|10834.8|10827.2|10833.2|10826.3|0
1738327300000|2025-01-31 12:41:40|10831.5|10825.5|10837.3|10825.3|10837.3|10825.5|10831.5|10825.3|0
1738327310000|2025-01-31 12:41:50|10837.6|10825.6|10855.9|10847.9|10855.9|10847.9|10837.6|10825.6|15
1738327320000|2025-01-31 12:42:00|10857.3|10845.3|10854.3|10842.3|10857.3|10847.2|10853.7|10841.7|0
1738327330000|2025-01-31 12:42:10|10853.5|10841.5|10853.5|10841.5|10853.5|10841.5|10853.5|10841.5|0
1738327340000|2025-01-31 12:42:20|10853.1|10841.1|10851.8|10839.8|10853.1|10841.1|10851.8|10839.8|0
1738327350000|2025-01-31 12:42:30|10849.2|10841.2|10851.4|10839.4|10851.4|10841.2|10849.2|10839.4|0
1738327360000|2025-01-31 12:42:40|10850.7|10838.7|10854.3|10842.3|10855.9|10849.4|10850.7|10838.7|3
1738327370000|2025-01-31 12:42:50|10855.3|10843.3|10855.6|10843.6|10855.6|10843.6|10854.5|10842.5|5
1738327380000|2025-01-31 12:43:00|10855.4|10843.4|10855.7|10843.7|10855.7|10843.7|10855.4|10843.4|0
1738327390000|2025-01-31 12:43:10|10857|10845|10855.3|10843.3|10857.8|10845.8|10855.3|10843.3|0
1738327400000|2025-01-31 12:43:20|10856.6|10844.6|10856.1|10844.1|10856.6|10844.6|10856.1|10844.1|0
1738327410000|2025-01-31 12:43:30|10847.1|10835.1|10843.7|10831.7|10847.1|10835.1|10843.7|10831.7|1
1738327420000|2025-01-31 12:43:40|10843.9|10831.9|10844.6|10832.6|10847.3|10835.3|10843.9|10831.9|0
1738327430000|2025-01-31 12:43:50|10844.8|10832.8|10843.2|10831.2|10844.8|10832.8|10843.2|10831.2|0
1738327440000|2025-01-31 12:44:00|10843|10831|10844.5|10832.5|10844.5|10832.5|10843|10831|1
1738327450000|2025-01-31 12:44:10|10843.1|10831.1|10843.1|10831.1|10843.1|10831.1|10843.1|10831.1|0
1738327470000|2025-01-31 12:44:30|10842.7|10830.7|10845.1|10833.1|10845.1|10833.1|10842.7|10830.7|0
1738327490000|2025-01-31 12:44:50|10845|10833|10844.5|10832.5|10845|10833|10843.1|10831.1|0
1738327500000|2025-01-31 12:45:00|10844.3|10832.3|10841.6|10829.6|10844.3|10832.3|10841.6|10829.6|0
1738327510000|2025-01-31 12:45:10|10839.5|10827.5|10839|10827|10839.5|10827.5|10839|10827|0
1738327520000|2025-01-31 12:45:20|10837.9|10825.9|10837.9|10825.9|10837.9|10825.9|10837.9|10825.9|1
1738327530000|2025-01-31 12:45:30|10838|10826|10843.1|10831.1|10843.1|10831.1|10836.5|10826|2
1738327540000|2025-01-31 12:45:40|10846.2|10834.2|10848.8|10836.8|10849.3|10838.2|10844.2|10834.2|1
1738327560000|2025-01-31 12:46:00|10846.7|10838.7|10849.4|10837.4|10849.4|10838.7|10846.2|10835.4|0
1738327570000|2025-01-31 12:46:10|10847.2|10839.2|10846.8|10838.8|10847.2|10839.2|10846.8|10838.8|0
1738327580000|2025-01-31 12:46:20|10845.6|10833.6|10843.9|10831.9|10845.6|10833.6|10843.9|10831.9|1
1738327620000|2025-01-31 12:47:00|10843.5|10831.5|10840.2|10832.2|10843.5|10833.8|10839.8|10831.5|0
1738327660000|2025-01-31 12:47:40|10840.3|10832.3|10840.3|10832.3|10840.3|10832.3|10840.3|10832.3|0
1738327680000|2025-01-31 12:48:00|10841.9|10833.9|10847.6|10835.6|10847.6|10835.6|10841.9|10833.9|3
1738327700000|2025-01-31 12:48:20|10842.9|10830.9|10846.7|10834.7|10846.7|10834.7|10842.9|10830.9|6
1738327710000|2025-01-31 12:48:30|10847.1|10835.1|10846|10834|10847.1|10835.1|10846|10834|0
1738327720000|2025-01-31 12:48:40|10839.8|10827.8|10839.8|10827.8|10839.8|10827.8|10839.8|10827.8|0
1738327740000|2025-01-31 12:49:00|10839.9|10827.9|10839.4|10827.4|10839.9|10827.9|10839.4|10827.4|0
1738327750000|2025-01-31 12:49:10|10839.5|10827.5|10842.8|10830.8|10842.9|10830.9|10839.5|10827.5|0
1738327760000|2025-01-31 12:49:20|10843.2|10831.2|10842.6|10830.6|10845.8|10833.8|10842.6|10830.6|3
1738327780000|2025-01-31 12:49:40|10842.9|10830.9|10845.1|10833.1|10845.1|10833.1|10842.9|10830.9|0
1738327800000|2025-01-31 12:50:00|10845.5|10833.5|10846.2|10834.2|10846.3|10834.3|10844.1|10832.1|1
1738327810000|2025-01-31 12:50:10|10846|10834|10845.7|10833.7|10846|10834|10845.7|10833.7|0
1738327820000|2025-01-31 12:50:20|10844.6|10832.6|10837.8|10825.8|10844.6|10832.6|10837.8|10825.8|0
1738327830000|2025-01-31 12:50:30|10837.6|10825.6|10837.7|10825.7|10837.7|10825.7|10837.6|10825.6|0
1738327840000|2025-01-31 12:50:40|10834.7|10826.7|10831.2|10823.2|10834.7|10826.7|10831.2|10823.2|0
1738327850000|2025-01-31 12:50:50|10831.7|10823.7|10831.7|10823.7|10831.7|10823.7|10831.7|10823.7|0
1738327860000|2025-01-31 12:51:00|10829.7|10821.7|10831.2|10823.2|10832.7|10823.2|10829.7|10820.7|3
1738327870000|2025-01-31 12:51:10|10828.7|10822.7|10841.8|10829.8|10842.1|10831.8|10828.7|10820.7|3
1738327880000|2025-01-31 12:51:20|10839.6|10831.6|10839.1|10827.1|10841.5|10831.6|10839.1|10827.1|1
1738327890000|2025-01-31 12:51:30|10839.9|10827.9|10839.7|10827.7|10839.9|10827.9|10839.7|10827.7|0
1738327900000|2025-01-31 12:51:40|10838.2|10826.2|10842.5|10830.5|10842.5|10830.5|10838.2|10826.2|0
1738327920000|2025-01-31 12:52:00|10842.6|10830.6|10839.3|10827.3|10842.6|10830.6|10839.3|10827.3|0
1738327930000|2025-01-31 12:52:10|10836.3|10824.3|10840.2|10828.2|10840.2|10828.2|10836.3|10824.3|0
1738327940000|2025-01-31 12:52:20|10838.9|10826.9|10839.5|10827.5|10839.6|10828.8|10836.8|10826.9|1
1738327950000|2025-01-31 12:52:30|10839.2|10827.2|10837.5|10825.5|10839.2|10827.2|10837.5|10825.5|0
1738327960000|2025-01-31 12:52:40|10837.7|10825.7|10837.9|10825.9|10838.2|10826.2|10837.7|10825.7|0
1738327970000|2025-01-31 12:52:50|10837.6|10825.6|10837.6|10825.6|10837.6|10825.6|10837.6|10825.6|0
1738327980000|2025-01-31 12:53:00|10838.4|10826.4|10837.2|10825.2|10840.2|10828.2|10837.2|10825.2|0
1738327990000|2025-01-31 12:53:10|10834.2|10826.2|10834.2|10826.2|10834.2|10826.2|10834.2|10826.2|0
1738328000000|2025-01-31 12:53:20|10835.4|10823.4|10833.2|10825.2|10835.4|10825.2|10833.2|10823.4|0
1738328020000|2025-01-31 12:53:40|10835|10823|10840.1|10828.1|10841.6|10829.6|10833.1|10823|2
1738328030000|2025-01-31 12:53:50|10839.8|10827.8|10838.5|10826.5|10840.1|10828.1|10838.5|10826.5|0
1738328040000|2025-01-31 12:54:00|10838.1|10826.1|10839.3|10827.3|10839.3|10827.3|10837.5|10825.5|0
1738328050000|2025-01-31 12:54:10|10838.9|10826.9|10851.9|10839.9|10852|10840|10838.9|10826.9|6
1738328060000|2025-01-31 12:54:20|10854.4|10842.4|10851.2|10839.2|10854.4|10842.4|10851.2|10839.2|0
1738328070000|2025-01-31 12:54:30|10850.1|10838.1|10847.7|10835.7|10850.1|10838.1|10842.9|10830.9|0
1738328080000|2025-01-31 12:54:40|10846.8|10834.8|10843.7|10831.7|10846.8|10834.8|10843.1|10831.1|0
1738328090000|2025-01-31 12:54:50|10844.4|10832.4|10845.8|10833.8|10845.8|10833.8|10844.4|10832.4|0
1738328100000|2025-01-31 12:55:00|10847.8|10835.8|10844.8|10832.8|10847.9|10835.9|10844.8|10832.8|1
1738328110000|2025-01-31 12:55:10|10845.2|10833.2|10845.7|10833.7|10845.7|10833.7|10844.8|10832.8|0
1738328120000|2025-01-31 12:55:20|10845.8|10833.8|10845.8|10833.8|10845.8|10833.8|10845.8|10833.8|0
1738328130000|2025-01-31 12:55:30|10847.5|10835.5|10847.5|10835.5|10847.5|10835.5|10847.5|10835.5|0
1738328140000|2025-01-31 12:55:40|10847.7|10835.7|10847.5|10835.5|10847.7|10835.7|10847.5|10835.5|0
1738328150000|2025-01-31 12:55:50|10845.7|10833.7|10845.7|10833.7|10845.7|10833.7|10845.7|10833.7|0
1738328160000|2025-01-31 12:56:00|10844.7|10832.7|10844.7|10832.7|10844.7|10832.7|10844.7|10832.7|0
1738328190000|2025-01-31 12:56:30|10845.9|10833.9|10843.9|10831.9|10845.9|10833.9|10843.9|10831.9|3
1738328200000|2025-01-31 12:56:40|10844.4|10832.4|10844.4|10832.4|10844.4|10832.4|10844.4|10832.4|0
1738328220000|2025-01-31 12:57:00|10841.3|10833.3|10842.6|10830.6|10843.4|10833.3|10841.3|10829.7|0
1738328270000|2025-01-31 12:57:50|10843.5|10831.5|10843.5|10831.5|10843.5|10831.5|10843.5|10831.5|0
1738328280000|2025-01-31 12:58:00|10843.6|10831.6|10843.6|10831.6|10843.6|10831.6|10843.6|10831.6|0
1738328300000|2025-01-31 12:58:20|10842.9|10830.9|10840.5|10828.5|10842.9|10830.9|10840.5|10828.5|1
1738328310000|2025-01-31 12:58:30|10840.1|10828.1|10840.1|10828.1|10840.1|10828.1|10840.1|10828.1|0
1738328320000|2025-01-31 12:58:40|10839.9|10827.9|10837.9|10825.9|10839.9|10827.9|10837.4|10825.4|0
1738328330000|2025-01-31 12:58:50|10837.6|10825.6|10834.8|10822.8|10837.6|10826.3|10832.3|10822.8|0
1738328340000|2025-01-31 12:59:00|10835.6|10823.6|10837.7|10825.7|10837.7|10825.7|10835.6|10823.6|1
1738328350000|2025-01-31 12:59:10|10837.2|10825.2|10837.3|10825.3|10837.3|10825.3|10836.8|10824.8|0
1738328360000|2025-01-31 12:59:20|10837.2|10825.2|10835.3|10823.3|10837.3|10825.3|10835.3|10823.3|0
1738328380000|2025-01-31 12:59:40|10836.8|10824.8|10836.1|10824.1|10836.8|10824.8|10836.1|10824.1|0
1738328400000|2025-01-31 13:00:00|10835.6|10823.6|10831.1|10825.1|10837.2|10826.8|10831.1|10823.1|4
1738328410000|2025-01-31 13:00:10|10831.5|10825.5|10837.3|10825.3|10837.3|10827.3|10831.5|10824.4|4
1738328420000|2025-01-31 13:00:20|10835.3|10827.3|10832.9|10824.9|10844.5|10836.3|10832.9|10824.9|14
1738328430000|2025-01-31 13:00:30|10831.9|10823.9|10832|10826|10833.9|10826|10831.9|10820.3|17
1738328440000|2025-01-31 13:00:40|10835|10829|10842.5|10830.5|10842.5|10830.5|10835|10826.4|3
1738328450000|2025-01-31 13:00:50|10841.9|10833.9|10843.8|10835.8|10846.2|10835.8|10841.9|10831.4|1
1738328460000|2025-01-31 13:01:00|10842.9|10836.9|10838.7|10826.7|10844|10836.9|10838.4|10826.4|2
1738328470000|2025-01-31 13:01:10|10839.2|10827.2|10838|10826|10839.2|10827.2|10838|10826|0
1738328480000|2025-01-31 13:01:20|10837.9|10825.9|10838.9|10826.9|10838.9|10826.9|10837.9|10825.9|0
1738328490000|2025-01-31 13:01:30|10839|10827|10844.9|10832.9|10844.9|10832.9|10839|10827|5
1738328500000|2025-01-31 13:01:40|10842.9|10834.9|10847.3|10839.3|10853.5|10841.5|10842.9|10832.9|20
1738328510000|2025-01-31 13:01:50|10844.1|10832.1|10845.8|10833.8|10846.9|10834.9|10842.7|10830.7|0
1738328520000|2025-01-31 13:02:00|10844.9|10832.9|10843.7|10831.7|10844.9|10833.7|10841.7|10831.7|0
1738328530000|2025-01-31 13:02:10|10845.6|10833.6|10849.9|10841.9|10851.8|10841.9|10845.6|10833.6|0
1738328540000|2025-01-31 13:02:20|10851.6|10843.6|10851.6|10843.6|10851.6|10843.6|10851.6|10843.6|1
1738328560000|2025-01-31 13:02:40|10848.9|10842.9|10850.4|10842.4|10850.4|10842.9|10848.9|10842.4|3
1738328570000|2025-01-31 13:02:50|10851.6|10839.6|10847.6|10835.6|10851.6|10839.6|10844.7|10832.7|2
1738328590000|2025-01-31 13:03:10|10848.1|10836.1|10846.8|10834.8|10850.5|10838.5|10846.8|10834.8|1
1738328600000|2025-01-31 13:03:20|10847.2|10835.2|10847.4|10835.4|10852.6|10840.6|10845.2|10833.2|4
1738328610000|2025-01-31 13:03:30|10849.2|10837.2|10847.2|10835.2|10849.3|10837.3|10847.2|10835.2|0
1738328620000|2025-01-31 13:03:40|10847.3|10835.3|10847.9|10835.9|10848.4|10836.4|10847.1|10835.1|0
1738328630000|2025-01-31 13:03:50|10847.5|10835.5|10840|10828|10847.5|10835.5|10837.7|10828|7
1738328640000|2025-01-31 13:04:00|10842.2|10830.2|10840.9|10828.9|10842.7|10830.7|10840.8|10828.8|0
1738328650000|2025-01-31 13:04:10|10840.8|10828.8|10840.4|10828.4|10840.8|10828.8|10840|10828|0
1738328660000|2025-01-31 13:04:20|10840|10828|10835.1|10829.1|10840|10829.1|10834.7|10828|3
1738328670000|2025-01-31 13:04:30|10834.7|10828.7|10839.2|10827.2|10839.6|10830.6|10834.2|10826.2|9
1738328680000|2025-01-31 13:04:40|10838.3|10826.3|10837.2|10825.2|10838.3|10826.7|10834.7|10824.8|1
1738328700000|2025-01-31 13:05:00|10837.6|10825.6|10833.2|10825.2|10837.6|10828.4|10831.7|10825.2|6
1738328710000|2025-01-31 13:05:10|10832.7|10826.7|10843.8|10831.8|10843.8|10831.8|10832.2|10826.2|1
1738328720000|2025-01-31 13:05:20|10842.1|10834.1|10842.3|10830.3|10842.6|10836.1|10842.1|10830.3|1
1738328730000|2025-01-31 13:05:30|10842.2|10830.2|10842.8|10830.8|10842.8|10832.7|10840.3|10830.2|0
1738328740000|2025-01-31 13:05:40|10840.7|10832.7|10839.9|10831.9|10842.8|10832.7|10839.9|10830.8|7
1738328750000|2025-01-31 13:05:50|10839.8|10831.8|10839.4|10831.4|10839.8|10831.8|10839.4|10831.4|8
1738328760000|2025-01-31 13:06:00|10839.8|10831.8|10840.4|10832.4|10842.1|10832.4|10839.8|10830.1|0
1738328770000|2025-01-31 13:06:10|10840|10832|10840|10832|10840|10832|10840|10832|0
1738328790000|2025-01-31 13:06:30|10839.9|10831.9|10839.9|10831.9|10839.9|10831.9|10839.9|10831.9|0
1738328810000|2025-01-31 13:06:50|10829.3|10821.3|10838.9|10826.9|10839.3|10827.3|10824.9|10818.9|11
1738328820000|2025-01-31 13:07:00|10837|10825|10832.5|10824.5|10837|10826.4|10826.4|10818.2|25
1738328830000|2025-01-31 13:07:10|10835|10823|10829.5|10821.5|10835|10824.4|10828.9|10820.9|0
1738328850000|2025-01-31 13:07:30|10829|10821|10829|10821|10829|10821|10829|10821|18
1738328860000|2025-01-31 13:07:40|10830.3|10822.3|10828.1|10822.1|10832.6|10822.3|10828.1|10820.6|1
1738328870000|2025-01-31 13:07:50|10827.7|10821.7|10823.5|10817.5|10830.4|10821.7|10823.5|10817.5|5
1738328880000|2025-01-31 13:08:00|10774.5|10768.5|10730.7|10718.7|10775|10768.5|10724.7|10712.7|31
1738328890000|2025-01-31 13:08:10|10731|10719|10721.1|10709.1|10732.6|10720.6|10720.3|10708.3|0
1738328900000|2025-01-31 13:08:20|10722|10710|10721.4|10709.4|10725.3|10713.3|10721|10709|0
1738328910000|2025-01-31 13:08:30|10721.1|10709.1|10714|10706|10721.1|10709.1|10712.1|10700.1|4
1738328920000|2025-01-31 13:08:40|10713.6|10705.6|10725.7|10713.7|10725.7|10713.7|10713.6|10702|3
1738328930000|2025-01-31 13:08:50|10741.5|10729.5|10748.4|10736.4|10748.4|10736.4|10739.7|10727.7|4
1738328940000|2025-01-31 13:09:00|10748.5|10736.5|10743.8|10731.8|10752.7|10740.7|10743.8|10731.8|0
1738328950000|2025-01-31 13:09:10|10743.6|10731.6|10727.6|10715.6|10743.6|10731.6|10727.6|10715.6|0
1738328960000|2025-01-31 13:09:20|10726.2|10714.2|10728.2|10716.2|10730.8|10718.8|10722.6|10710.6|2
1738328970000|2025-01-31 13:09:30|10728.4|10716.4|10734.7|10722.7|10734.7|10722.7|10728.4|10716.4|3
1738328980000|2025-01-31 13:09:40|10736.9|10724.9|10736.8|10724.8|10747.5|10735.5|10736.8|10724.8|6
1738328990000|2025-01-31 13:09:50|10725.9|10713.9|10718.7|10706.7|10727.1|10715.1|10718.7|10706.7|4
1738329000000|2025-01-31 13:10:00|10719.6|10707.6|10725|10713|10725.1|10713.1|10718.4|10706.4|0
1738329010000|2025-01-31 13:10:10|10724.9|10712.9|10729.6|10717.6|10729.6|10717.6|10724.1|10712.1|0
1738329020000|2025-01-31 13:10:20|10729.4|10717.4|10727.2|10715.2|10729.4|10717.4|10727.1|10715.1|4
1738329030000|2025-01-31 13:10:30|10727.6|10715.6|10726.4|10714.4|10732.5|10720.5|10724|10712|5
1738329040000|2025-01-31 13:10:40|10727.3|10715.3|10726.5|10714.5|10727.7|10715.7|10726.5|10714.5|0
1738329050000|2025-01-31 13:10:50|10726|10714|10726|10714|10726|10714|10726|10714|0
1738329060000|2025-01-31 13:11:00|10727.2|10715.2|10714.9|10702.9|10727.2|10715.2|10714.4|10702.4|2
1738329070000|2025-01-31 13:11:10|10715|10703|10714.9|10702.9|10715|10703|10714.9|10702.9|0
1738329080000|2025-01-31 13:11:20|10712.1|10700.1|10704.7|10696.7|10716.9|10706.1|10704.7|10693.3|4
1738329090000|2025-01-31 13:11:30|10704.3|10696.3|10710.8|10698.8|10710.8|10698.8|10699.2|10693.2|8
1738329100000|2025-01-31 13:11:40|10710.7|10698.7|10704.4|10692.4|10710.7|10699.7|10704.4|10692.4|1
1738329110000|2025-01-31 13:11:50|10705.2|10693.2|10703.2|10695.2|10705.2|10695.3|10702.7|10692.7|3
1738329120000|2025-01-31 13:12:00|10702.7|10694.7|10703.4|10691.4|10703.4|10695.3|10700.3|10691.4|2
1738329130000|2025-01-31 13:12:10|10699|10687|10699|10687|10700.5|10689.5|10687.1|10675.1|4
1738329140000|2025-01-31 13:12:20|10695.2|10683.2|10701.7|10689.7|10702.2|10690.2|10695.2|10683.2|2
1738329150000|2025-01-31 13:12:30|10702.2|10690.2|10696|10684|10703.1|10691.1|10694.7|10682.7|0
1738329160000|2025-01-31 13:12:40|10679.2|10667.2|10689.7|10677.7|10690.2|10678.2|10679.2|10667.2|15
1738329170000|2025-01-31 13:12:50|10690.1|10678.1|10690.9|10678.9|10696.2|10684.2|10689.9|10677.9|2
1738329180000|2025-01-31 13:13:00|10696.4|10684.4|10700.3|10688.3|10701.9|10689.9|10696.4|10684.4|1
1738329190000|2025-01-31 13:13:10|10700.2|10688.2|10696.8|10684.8|10700.2|10688.2|10696.8|10684.8|3
1738329200000|2025-01-31 13:13:20|10694.8|10682.8|10692.7|10680.7|10694.8|10682.8|10690.6|10678.6|1
1738329210000|2025-01-31 13:13:30|10693.4|10681.4|10690.5|10678.5|10693.4|10681.4|10689.9|10677.9|0
1738329220000|2025-01-31 13:13:40|10694.8|10682.8|10703.1|10691.1|10703.4|10691.4|10694.8|10682.8|1
1738329230000|2025-01-31 13:13:50|10702.9|10690.9|10701.4|10689.4|10703.4|10691.4|10701.4|10689.4|0
1738329240000|2025-01-31 13:14:00|10701.3|10689.3|10695.8|10683.8|10701.3|10690.4|10695.8|10683.8|0
1738329250000|2025-01-31 13:14:10|10696.2|10684.2|10700.1|10688.1|10701.4|10689.4|10696.2|10684.2|5
1738329260000|2025-01-31 13:14:20|10699.7|10687.7|10698.6|10686.6|10699.7|10687.7|10698.6|10686.6|1
1738329270000|2025-01-31 13:14:30|10698.2|10686.2|10700.1|10688.1|10700.1|10689.2|10693.9|10685.4|2
1738329280000|2025-01-31 13:14:40|10699.6|10687.6|10694.6|10686.6|10699.6|10688|10694.6|10686.6|5
1738329290000|2025-01-31 13:14:50|||||||||4
1738329300000|2025-01-31 13:15:00|10694.7|10686.7|10700.3|10688.3|10701.3|10689.3|10690.5|10684.5|8
1738329310000|2025-01-31 13:15:10|10700.1|10688.1|10700.3|10688.3|10700.6|10688.6|10696.9|10684.9|2
1738329320000|2025-01-31 13:15:20|10699.8|10687.8|10682.6|10670.6|10699.8|10687.8|10682.6|10670.6|4
1738329330000|2025-01-31 13:15:30|10682.1|10670.1|10681.1|10669.1|10682.1|10670.1|10681.1|10669.1|0
1738329340000|2025-01-31 13:15:40|10688.3|10676.3|10683.6|10671.6|10688.4|10676.4|10682.3|10670.3|8
1738329350000|2025-01-31 13:15:50|10684.2|10672.2|10672.6|10660.6|10685.2|10673.2|10672.6|10660.6|0
1738329360000|2025-01-31 13:16:00|10671.8|10659.8|10669.4|10657.4|10673.1|10661.1|10667.5|10657.4|1
1738329370000|2025-01-31 13:16:10|10667.2|10659.2|10667|10659|10668|10660|10667|10659|1
1738329390000|2025-01-31 13:16:30|10666.6|10658.6|10683|10671|10684.9|10672.9|10666.6|10658.2|10
1738329400000|2025-01-31 13:16:40|10680.6|10668.6|10679.1|10667.1|10682.1|10670.2|10678.2|10667.1|1
1738329410000|2025-01-31 13:16:50|10679.2|10667.2|10677.4|10665.4|10680.1|10668.1|10676.9|10664.9|0
1738329420000|2025-01-31 13:17:00|10677|10665|10672.7|10660.7|10678.7|10666.7|10672.7|10660.7|5
1738329430000|2025-01-31 13:17:10|10673.9|10661.9|10673|10661|10673.9|10661.9|10673|10661|0
1738329440000|2025-01-31 13:17:20|10671.7|10659.7|10696.2|10684.2|10699.1|10687.1|10671.7|10659.7|13
1738329460000|2025-01-31 13:17:40|10697.6|10685.6|10697.2|10685.2|10698.2|10686.2|10697|10685|0
1738329470000|2025-01-31 13:17:50|10697.3|10685.3|10697.7|10685.7|10699.7|10687.7|10697.3|10685.3|0
1738329480000|2025-01-31 13:18:00|10697.8|10685.8|10673.5|10661.5|10697.8|10685.8|10673.5|10661.5|9
1738329490000|2025-01-31 13:18:10|10673.4|10661.4|10670.4|10658.4|10674.2|10662.2|10669.7|10658.4|0
1738329500000|2025-01-31 13:18:20|10671.2|10659.2|10676.2|10664.2|10676.2|10664.4|10671.1|10659.1|3
1738329510000|2025-01-31 13:18:30|10675.7|10663.7|10675.7|10663.7|10675.7|10663.7|10675.7|10663.7|0
1738329520000|2025-01-31 13:18:40|10675.6|10663.6|10672.4|10660.4|10675.6|10663.6|10672.4|10660.4|0
1738329530000|2025-01-31 13:18:50|10672.9|10660.9|10668.7|10660.7|10672.9|10660.9|10668.7|10658.4|2
1738329540000|2025-01-31 13:19:00|10667.9|10659.9|10669.6|10657.6|10669.6|10660.2|10666.2|10657.6|3
1738329550000|2025-01-31 13:19:10|10670|10658|10670|10658|10670|10658|10670|10658|0
1738329560000|2025-01-31 13:19:20|10669.5|10657.5|10664.1|10656.1|10669.5|10657.5|10662.6|10653|1
1738329570000|2025-01-31 13:19:30|10665.9|10653.9|10668.9|10656.9|10672.9|10660.9|10665.9|10653.9|5
1738329580000|2025-01-31 13:19:40|10660.5|10652.5|10659.4|10651.4|10660.5|10653.4|10659.2|10651.4|5
1738329590000|2025-01-31 13:19:50|10661.7|10649.7|10661.7|10649.7|10661.7|10649.7|10661.7|10649.7|2
1738329600000|2025-01-31 13:20:00|10660.4|10648.4|10660.3|10648.3|10660.4|10648.4|10660.1|10648.1|0
1738329610000|2025-01-31 13:20:10|10661.1|10649.1|10667.3|10655.3|10667.3|10655.3|10661.1|10649.1|3
1738329620000|2025-01-31 13:20:20|10667.5|10655.5|10680.9|10668.9|10681.2|10669.2|10667.5|10655.5|4
1738329630000|2025-01-31 13:20:30|10681.7|10669.7|10693.2|10681.2|10694|10682|10681.7|10669.7|1
1738329640000|2025-01-31 13:20:40|10688.2|10676.2|10691.9|10679.9|10691.9|10679.9|10688.2|10676.2|1
1738329650000|2025-01-31 13:20:50|10691.2|10679.2|10680.7|10668.7|10691.2|10679.2|10680.7|10668.7|1
1738329660000|2025-01-31 13:21:00|10681.2|10669.2|10687.8|10675.8|10688.2|10677.9|10681.2|10669.2|0
1738329670000|2025-01-31 13:21:10|10689.1|10677.1|10687.8|10675.8|10689.1|10677.1|10687.8|10675.8|1
1738329680000|2025-01-31 13:21:20|10688.7|10676.7|10674.7|10662.7|10688.7|10676.7|10671.4|10659.4|5
1738329690000|2025-01-31 13:21:30|10675.6|10663.6|10668.3|10656.3|10675.6|10663.6|10668.3|10656.3|0
1738329700000|2025-01-31 13:21:40|10668.5|10656.5|10674.2|10662.2|10674.2|10662.2|10667.8|10655.8|10
1738329710000|2025-01-31 13:21:50|10671.1|10659.1|10670.2|10658.2|10677.4|10665.4|10670.2|10658.2|2
1738329720000|2025-01-31 13:22:00|10671.1|10659.1|10664.9|10652.9|10671.1|10659.1|10664.9|10652.9|2
1738329730000|2025-01-31 13:22:10|10668.1|10656.1|10668.5|10656.5|10668.5|10656.5|10667.2|10655.2|2
1738329740000|2025-01-31 13:22:20|10669.2|10657.2|10671.1|10659.1|10671.1|10660.4|10668.4|10657.2|2
1738329750000|2025-01-31 13:22:30|10673.2|10661.2|10666.8|10654.8|10673.2|10661.2|10666.8|10654.8|5
1738329760000|2025-01-31 13:22:40|10663|10651|10645.3|10633.3|10663|10651|10643.8|10631.8|7
1738329770000|2025-01-31 13:22:50|10644.8|10632.8|10639|10627|10644.8|10632.8|10636.4|10624.4|6
1738329780000|2025-01-31 13:23:00|10635.9|10623.9|10634.5|10622.5|10641.1|10629.1|10634.5|10622.5|5
1738329790000|2025-01-31 13:23:10|10634.8|10622.8|10637|10625|10640.3|10628.3|10634.8|10622.8|0
1738329800000|2025-01-31 13:23:20|10637.2|10625.2|10635.7|10623.7|10637.2|10625.2|10633.9|10621.9|0
1738329810000|2025-01-31 13:23:30|10633.8|10621.8|10620.5|10608.5|10634.1|10622.1|10617.2|10606.9|4
1738329820000|2025-01-31 13:23:40|10620.4|10608.4|10632.5|10620.5|10632.5|10620.5|10617.5|10607.4|3
1738329830000|2025-01-31 13:23:50|10643.9|10631.9|10644.8|10632.8|10646.5|10634.6|10642.6|10630.7|1
1738329840000|2025-01-31 13:24:00|10645.3|10633.3|10640.7|10628.7|10645.3|10633.3|10631.8|10619.8|4
1738329850000|2025-01-31 13:24:10|10639.8|10627.8|10636.1|10624.1|10642.7|10630.7|10635.5|10623.5|2
1738329860000|2025-01-31 13:24:20|10636.2|10624.2|10635.7|10623.7|10645.8|10635.7|10635.7|10623.7|2
1738329870000|2025-01-31 13:24:30|10636.3|10624.3|10630.2|10618.2|10642.2|10630.2|10629.9|10618.2|4
1738329880000|2025-01-31 13:24:40|10629.3|10617.3|10626.5|10618.5|10631.1|10619.1|10624.8|10615|3
1738329890000|2025-01-31 13:24:50|10624.9|10618.9|10617.5|10605.5|10629.5|10619.9|10617.5|10605.5|12
1738329900000|2025-01-31 13:25:00|10616.2|10604.2|10590.7|10578.7|10616.2|10604.2|10585.4|10573.4|15
1738329910000|2025-01-31 13:25:10|10588.4|10576.4|10615.6|10603.6|10616.3|10604.3|10587.2|10575.2|5
1738329920000|2025-01-31 13:25:20|10615.5|10603.5|10602.1|10590.1|10617.7|10605.7|10597.5|10585.5|2
1738329930000|2025-01-31 13:25:30|10601.7|10589.7|10600.2|10588.2|10601.7|10590.5|10598.5|10588.2|0
1738329940000|2025-01-31 13:25:40|10596.5|10584.5|10583.3|10571.3|10596.5|10584.5|10583.3|10571.3|4
1738329950000|2025-01-31 13:25:50|10582.8|10570.8|10593.8|10581.8|10593.8|10581.8|10582.8|10570.8|4
1738329960000|2025-01-31 13:26:00|10596.8|10584.8|10599.5|10587.5|10602.3|10594.3|10596.8|10584.8|4
1738329970000|2025-01-31 13:26:10|10599.6|10587.6|10593.8|10581.8|10602.7|10590.7|10588.7|10576.7|4
1738329980000|2025-01-31 13:26:20|10593.9|10581.9|10594.8|10582.8|10595.3|10583.3|10593.9|10581.9|0
1738329990000|2025-01-31 13:26:30|10594.9|10582.9|10595.2|10583.2|10595.3|10583.3|10592.8|10580.8|1
1738330000000|2025-01-31 13:26:40|10595.8|10583.8|10587.7|10575.7|10595.8|10583.8|10585.8|10573.8|2
1738330010000|2025-01-31 13:26:50|10587.6|10575.6|10588.1|10576.1|10588.3|10576.3|10587.6|10575.6|0
1738330020000|2025-01-31 13:27:00|10587.3|10575.3|10591.7|10579.7|10592.4|10580.4|10582.3|10570.3|7
1738330030000|2025-01-31 13:27:10|10590.3|10578.3|10590.1|10578.1|10597|10585|10585.8|10577.5|5
1738330040000|2025-01-31 13:27:20|10590.9|10578.9|10593.2|10581.2|10600.7|10588.7|10590.3|10578.3|15
1738330050000|2025-01-31 13:27:30|10591.9|10579.9|10597.2|10585.2|10599|10587|10591.9|10579.9|0
1738330060000|2025-01-31 13:27:40|10597.3|10585.3|10592.3|10580.3|10597.3|10585.3|10588.3|10576.3|1
1738330070000|2025-01-31 13:27:50|10591.8|10579.8|10584.3|10572.3|10591.8|10579.8|10584.3|10572.3|0
1738330080000|2025-01-31 13:28:00|10584.2|10572.2|10584.9|10572.9|10584.9|10572.9|10583.8|10571.8|1
1738330090000|2025-01-31 13:28:10|10585.1|10573.1|10584.8|10572.8|10586.8|10574.8|10584.4|10572.4|3
1738330100000|2025-01-31 13:28:20|10585.3|10573.3|10596.7|10584.7|10600.5|10588.5|10585.3|10573.3|3
1738330110000|2025-01-31 13:28:30|10596.2|10584.2|10597.6|10585.6|10601|10590.5|10591.7|10581.1|1
1738330120000|2025-01-31 13:28:40|10598.1|10586.1|10599.4|10587.4|10600.4|10588.4|10598.1|10586.1|0
1738330130000|2025-01-31 13:28:50|10596.9|10584.9|10599.1|10587.1|10605.5|10594.1|10596.9|10584.9|3
1738330140000|2025-01-31 13:29:00|10599.3|10587.3|10597.5|10585.5|10603.7|10591.7|10597.3|10585.3|4
1738330150000|2025-01-31 13:29:10|10595.8|10583.8|10584.3|10572.3|10595.9|10583.9|10584.3|10572.3|4
1738330160000|2025-01-31 13:29:20|10584.2|10572.2|10585.4|10573.4|10585.4|10573.4|10584.2|10572.2|0
1738330170000|2025-01-31 13:29:30|10584.7|10572.7|10589.8|10577.8|10593.5|10581.5|10584.7|10572.7|1
1738330180000|2025-01-31 13:29:40|10588.1|10576.1|10594.1|10582.1|10594.1|10584.8|10583.9|10571.9|1
1738330190000|2025-01-31 13:29:50|10596.7|10584.7|10594.8|10586.8|10597.1|10586.8|10594.8|10584.7|0
1738330200000|2025-01-31 13:30:00|10593.9|10585.9|10587.5|10575.5|10594.8|10585.9|10587.5|10575.5|2
1738330210000|2025-01-31 13:30:10|10587.4|10575.4|10590.1|10578.1|10591.4|10579.4|10587.4|10575.4|1
1738330220000|2025-01-31 13:30:20|10590.9|10578.9|10589.6|10577.6|10592.4|10580.4|10589.6|10577.6|1
1738330230000|2025-01-31 13:30:30|10590|10578|10582.9|10570.9|10590.4|10578.4|10582.9|10570.9|4
1738330240000|2025-01-31 13:30:40|10583.8|10571.8|10584.3|10572.3|10586.5|10574.5|10583.8|10571.8|4
1738330250000|2025-01-31 13:30:50|10583.5|10571.5|10586.3|10574.3|10590.4|10578.4|10582.3|10570.3|3
1738330260000|2025-01-31 13:31:00|10585.9|10573.9|10582.9|10570.9|10587|10575|10582.9|10570.9|3
1738330270000|2025-01-31 13:31:10|10582.8|10570.8|10592.5|10580.5|10592.5|10580.5|10581.9|10569.9|4
1738330280000|2025-01-31 13:31:20|10587.9|10575.9|10579.4|10567.4|10588.4|10576.4|10574.6|10562.6|6
1738330290000|2025-01-31 13:31:30|10579.2|10567.2|10577.7|10565.7|10580.3|10568.3|10576.9|10564.9|0
1738330300000|2025-01-31 13:31:40|10577|10565|10576.9|10564.9|10577.7|10565.7|10576.9|10564.9|0
1738330310000|2025-01-31 13:31:50|10577.4|10565.4|10575|10563|10577.5|10565.5|10573.7|10561.7|0
1738330320000|2025-01-31 13:32:00|10575.5|10563.5|10578.5|10566.5|10580.5|10568.5|10575.5|10563.5|0
1738330330000|2025-01-31 13:32:10|10579|10567|10581|10569|10581|10570.7|10577.8|10566.9|1
1738330340000|2025-01-31 13:32:20|10582|10570|10576.8|10564.8|10582.4|10570.4|10576.8|10564.8|2
1738330350000|2025-01-31 13:32:30|10576.6|10564.6|10577.2|10565.2|10577.2|10565.2|10575.5|10563.5|0
1738330360000|2025-01-31 13:32:40|10577.7|10565.7|10575.7|10563.7|10578.7|10566.7|10575.7|10563.7|0
1738330370000|2025-01-31 13:32:50|10574.4|10562.4|10572.6|10564.6|10575|10564.6|10572.6|10562.4|0
1738330380000|2025-01-31 13:33:00|10574.5|10562.5|10572.7|10560.7|10575|10565.1|10572.1|10560.2|0
1738330390000|2025-01-31 13:33:10|10573.1|10561.1|10565|10559|10573.1|10561.1|10563.3|10553.9|38
1738330400000|2025-01-31 13:33:20|10564.1|10558.1|10559.4|10553.4|10564.4|10558.1|10559.4|10550.3|3
1738330410000|2025-01-31 13:33:30|10551.3|10539.3|10549.3|10537.3|10551.9|10539.9|10549.3|10537.3|3
1738330420000|2025-01-31 13:33:40|10548.5|10536.5|10548.2|10536.2|10549.2|10537.2|10548.2|10536.2|2
1738330430000|2025-01-31 13:33:50|10548.7|10536.7|10550.2|10538.2|10551.7|10539.7|10548.7|10536.7|3
1738330440000|2025-01-31 13:34:00|10550|10538|10549.4|10537.4|10550|10538|10549.2|10537.2|1
1738330450000|2025-01-31 13:34:10|10548.9|10536.9|10548.7|10536.7|10549.4|10537.4|10548.7|10536.7|3
1738330460000|2025-01-31 13:34:20|10549|10537|10546|10534|10549|10538.5|10545.6|10534|5
1738330470000|2025-01-31 13:34:30|10545.6|10533.6|10528|10516|10545.6|10535|10527.6|10515.6|10
1738330480000|2025-01-31 13:34:40|10525.5|10513.5|10518.3|10506.3|10525.5|10513.5|10515.3|10506|14
1738330490000|2025-01-31 13:34:50|10519.1|10507.1|10523.6|10511.6|10523.6|10511.6|10518|10506|16
1738330500000|2025-01-31 13:35:00|10524|10512|10512.4|10500.4|10524|10513.9|10508.8|10496.8|16
1738330510000|2025-01-31 13:35:10|10509.2|10497.2|10502.2|10490.2|10513.7|10501.7|10502.2|10490.2|0
1738330520000|2025-01-31 13:35:20|10501.5|10489.5|10514.5|10502.5|10514.7|10502.7|10499.7|10489.5|2
1738330530000|2025-01-31 13:35:30|10514.3|10502.3|10514.5|10502.5|10514.5|10502.5|10506.8|10494.8|1
1738330540000|2025-01-31 13:35:40|10513.9|10501.9|10522|10510|10522|10510|10513.4|10501.4|3
1738330550000|2025-01-31 13:35:50|10521.9|10509.9|10519.2|10507.2|10522|10510|10515.7|10503.7|2
1738330560000|2025-01-31 13:36:00|10519.6|10507.6|10522.7|10510.7|10523.3|10511.3|10519.6|10507.6|0
1738330570000|2025-01-31 13:36:10|10521.3|10509.3|10521.4|10509.4|10521.4|10509.4|10520.4|10508.4|3
1738330580000|2025-01-31 13:36:20|10520.5|10508.5|10521.9|10509.9|10521.9|10509.9|10518.4|10506.4|2
1738330590000|2025-01-31 13:36:30|10521.1|10509.1|10521.3|10509.3|10521.3|10509.3|10521|10509|3
1738330600000|2025-01-31 13:36:40|10521.4|10509.4|10518.1|10510.1|10521.4|10510.1|10518.1|10507|0
1738330610000|2025-01-31 13:36:50|10518.6|10510.6|10527.2|10515.2|10529.7|10517.7|10518.6|10510.6|6
1738330620000|2025-01-31 13:37:00|10528.1|10516.1|10528.4|10516.4|10528.5|10516.5|10527.9|10515.9|0
1738330630000|2025-01-31 13:37:10|10528.9|10516.9|10528.3|10516.3|10529.8|10517.8|10528.3|10516.3|0
1738330640000|2025-01-31 13:37:20|10517.6|10509.6|10517.2|10509.2|10518.3|10509.6|10517.2|10506.3|2
1738330650000|2025-01-31 13:37:30|10515.6|10509.6|10516.8|10508.8|10519.5|10511.2|10515.6|10504.8|21
1738330660000|2025-01-31 13:37:40|10518.9|10510.9|10566|10554|10566|10554|10518|10510.9|19
1738330670000|2025-01-31 13:37:50|10565.4|10553.4|10567.2|10555.2|10567.3|10558.3|10556.3|10546.7|3
1738330680000|2025-01-31 13:38:00|10565.8|10557.8|10566.1|10558.1|10566.7|10558.1|10562.3|10554.3|3
1738330690000|2025-01-31 13:38:10|10566.9|10560.9|10563.3|10551.3|10570|10560.9|10559.8|10547.8|9
1738330700000|2025-01-31 13:38:20|10562.8|10550.8|10543.6|10531.6|10562.8|10550.8|10542.7|10530.7|2
1738330710000|2025-01-31 13:38:30|10543.1|10531.1|10534.8|10522.8|10543.1|10531.1|10534.8|10522.8|0
1738330720000|2025-01-31 13:38:40|10535.8|10523.8|10538|10526|10539.3|10527.3|10535.7|10523.7|1
1738330730000|2025-01-31 13:38:50|10537.8|10525.8|10538.6|10526.6|10539.1|10527.1|10537.6|10525.6|0
1738330740000|2025-01-31 13:39:00|10540.5|10528.5|10550.4|10538.4|10551.2|10540.7|10540.5|10528.5|4
1738330750000|2025-01-31 13:39:10|10553.1|10541.1|10559.2|10547.2|10559.2|10547.2|10548.8|10538.1|1
1738330760000|2025-01-31 13:39:20|10559.1|10547.1|10568.5|10556.5|10568.5|10556.5|10559.1|10547.1|1
1738330770000|2025-01-31 13:39:30|10568.1|10556.1|10565.3|10557.3|10568.1|10557.3|10564|10553.5|3
1738330780000|2025-01-31 13:39:40|10563.8|10557.8|10565.4|10553.4|10565.4|10557.8|10563.8|10552.1|1
1738330790000|2025-01-31 13:39:50|10564|10556|10576.7|10564.7|10576.7|10564.7|10564|10556|3
1738330800000|2025-01-31 13:40:00|10576.6|10564.6|10573.4|10567.4|10578.6|10567.4|10570.8|10560.9|5
1738330810000|2025-01-31 13:40:10|10577.7|10565.7|10575|10563|10582.8|10570.8|10574.9|10562.9|7
1738330820000|2025-01-31 13:40:20|10574.3|10562.3|10581.1|10569.1|10581.3|10569.3|10568.2|10556.2|1
1738330830000|2025-01-31 13:40:30|10580.3|10568.3|10597.1|10585.1|10597.6|10585.6|10578.4|10566.4|5
1738330840000|2025-01-31 13:40:40|10597.3|10585.3|10600.6|10588.6|10601.9|10589.9|10597.3|10585.3|0
1738330850000|2025-01-31 13:40:50|10602.3|10590.3|10604.2|10592.2|10604.2|10592.2|10602.3|10590.3|3
1738330860000|2025-01-31 13:41:00|10604.7|10592.7|10617.6|10605.6|10617.7|10605.7|10602.4|10590.4|5
1738330870000|2025-01-31 13:41:10|10618.1|10606.1|10612.6|10600.6|10621.8|10609.8|10612.6|10600.6|2
1738330880000|2025-01-31 13:41:20|10613.4|10601.4|10604.7|10592.7|10621.3|10609.3|10604.7|10592.7|12
1738330890000|2025-01-31 13:41:30|10607.1|10595.1|10613.6|10601.6|10614.1|10602.1|10607.1|10595.1|1
1738330900000|2025-01-31 13:41:40|10618.2|10606.2|10623.6|10611.6|10624.2|10612.2|10618.2|10606.2|3
1738330910000|2025-01-31 13:41:50|10623.3|10611.3|10613.8|10601.8|10623.3|10611.3|10613.8|10601.8|1
1738330920000|2025-01-31 13:42:00|10612.6|10600.6|10600.8|10588.8|10612.6|10600.6|10600.2|10588.2|3
1738330930000|2025-01-31 13:42:10|10598.8|10586.8|10602.9|10594.9|10602.9|10594.9|10598.8|10586.8|0
1738330940000|2025-01-31 13:42:20|10603.3|10595.3|10633.6|10621.6|10633.6|10621.6|10603.3|10595.3|9
1738330950000|2025-01-31 13:42:30|10633.8|10621.8|10635.1|10623.1|10637.4|10625.4|10633.8|10621.8|1
1738330960000|2025-01-31 13:42:40|10630.2|10618.2|10620.9|10608.9|10630.2|10618.2|10617.9|10605.9|2
1738330970000|2025-01-31 13:42:50|10620.7|10608.7|10622.1|10610.1|10622.1|10610.1|10612.5|10600.5|10
1738330980000|2025-01-31 13:43:00|10618.6|10606.6|10614.6|10602.6|10618.6|10606.6|10614.6|10602.6|1
1738330990000|2025-01-31 13:43:10|10617|10605|10612.8|10600.8|10617|10605|10612.8|10600.8|1
1738331020000|2025-01-31 13:43:40|10611.8|10599.8|10607.5|10595.5|10611.8|10599.8|10607.5|10595.5|1
1738331030000|2025-01-31 13:43:50|10607.4|10595.4|10593.7|10581.7|10607.4|10595.4|10593.7|10581.7|0
1738331040000|2025-01-31 13:44:00|10606.6|10594.6|10608.1|10596.1|10610.1|10598.1|10604.5|10592.5|3
1738331050000|2025-01-31 13:44:10|10607.7|10595.7|10600.1|10588.1|10607.7|10595.7|10597.6|10585.6|4
1738331060000|2025-01-31 13:44:20|10599.9|10587.9|10593.5|10581.5|10599.9|10587.9|10593.5|10581.5|0
1738331070000|2025-01-31 13:44:30|10593.2|10581.2|10592.1|10580.1|10598.7|10586.7|10589.9|10579.4|1
1738331080000|2025-01-31 13:44:40|10592|10580|10540.6|10528.6|10592|10580|10539.7|10527.7|5
1738331090000|2025-01-31 13:44:50|10540.2|10528.2|10541.9|10529.9|10541.9|10529.9|10538.6|10526.6|0
1738331100000|2025-01-31 13:45:00|10541|10529|10535.1|10523.1|10541|10529|10535.1|10523.1|4
1738331110000|2025-01-31 13:45:10|10533.3|10521.3|10537|10525|10537|10525|10532.7|10520.7|2
1738331120000|2025-01-31 13:45:20|10537.2|10525.2|10536.2|10524.2|10537.2|10525.2|10536.2|10524.2|5
1738331130000|2025-01-31 13:45:30|10535.1|10523.1|10512.3|10500.3|10536.8|10528|10512.3|10500.3|5
1738331140000|2025-01-31 13:45:40|10511.8|10499.8|10516.1|10504.1|10517.9|10505.9|10509.7|10497.7|1
1738331150000|2025-01-31 13:45:50|10518.6|10506.6|10518.3|10506.3|10519.2|10507.2|10513.4|10501.4|4
1738331160000|2025-01-31 13:46:00|10518.7|10506.7|10514.4|10502.4|10519.2|10507.2|10511.8|10499.8|1
1738331170000|2025-01-31 13:46:10|10506.5|10494.5|10512.3|10500.3|10512.3|10500.3|10506.5|10494.5|1
1738331180000|2025-01-31 13:46:20|10515.9|10503.9|10517|10505|10517|10505|10515.9|10503.9|1
1738331190000|2025-01-31 13:46:30|10516.3|10504.3|10507.6|10495.6|10516.3|10504.3|10507.6|10495.6|0
1738331200000|2025-01-31 13:46:40|10507.5|10495.5|10513.9|10501.9|10516.3|10504.3|10507.5|10495.5|2
1738331210000|2025-01-31 13:46:50|10514|10502|10515.9|10503.9|10517.4|10505.4|10512.4|10500.4|1
1738331220000|2025-01-31 13:47:00|10513.9|10501.9|10513.9|10501.9|10513.9|10501.9|10513.9|10501.9|0
1738331230000|2025-01-31 13:47:10|10512.9|10500.9|10503.1|10491.1|10512.9|10500.9|10503.1|10491.1|2
1738331240000|2025-01-31 13:47:20|10502.9|10490.9|10506.4|10494.4|10506.4|10494.4|10501.6|10489.6|0
1738331250000|2025-01-31 13:47:30|10506.5|10494.5|10510.4|10498.4|10510.4|10498.4|10506.5|10494.5|1
1738331260000|2025-01-31 13:47:40|10512.9|10500.9|10513.3|10501.3|10513.9|10501.9|10512.9|10500.9|1
1738331270000|2025-01-31 13:47:50|10511.9|10499.9|10498|10486|10511.9|10499.9|10498|10486|0
1738331280000|2025-01-31 13:48:00|10499.2|10487.2|10499.2|10487.2|10499.2|10487.2|10499.2|10487.2|0
1738331290000|2025-01-31 13:48:10|10497.7|10485.7|10518.4|10506.4|10525.2|10513.2|10497.7|10485.7|16
1738331300000|2025-01-31 13:48:20|10522.4|10510.4|10524.2|10512.2|10525|10513|10522.1|10510.1|0
1738331310000|2025-01-31 13:48:30|10524.6|10512.6|10512.4|10500.4|10524.6|10512.6|10512.4|10500.4|1
1738331320000|2025-01-31 13:48:40|10512.1|10500.1|10511.8|10499.8|10512.1|10500.1|10510.9|10498.9|1
1738331330000|2025-01-31 13:48:50|10513.3|10501.3|10514.3|10502.3|10514.3|10502.3|10513.3|10501.3|0
1738331340000|2025-01-31 13:49:00|10514.8|10502.8|10514.3|10502.3|10515.3|10503.3|10514.3|10502.3|0
1738331360000|2025-01-31 13:49:20|10514.8|10502.8|10518.1|10506.1|10518.1|10506.1|10514.8|10502.8|2
1738331370000|2025-01-31 13:49:30|10515.8|10503.8|10507.3|10495.3|10515.8|10503.8|10507.2|10495.2|3
1738331380000|2025-01-31 13:49:40|10508.6|10496.6|10508.6|10496.6|10508.6|10496.6|10506|10494|1
1738331400000|2025-01-31 13:50:00|10508.3|10496.3|10510.4|10504.4|10511.9|10504.4|10504.2|10492.2|2
1738331410000|2025-01-31 13:50:10|10510.1|10502.1|10509.8|10497.8|10512.2|10504.2|10509.1|10497.1|3
1738331420000|2025-01-31 13:50:20|10510.2|10502.2|10506.5|10494.5|10512.6|10502.2|10506.5|10494.5|2
1738331430000|2025-01-31 13:50:30|10506.6|10494.6|10506.1|10494.1|10506.6|10494.6|10506.1|10494.1|0
1738331440000|2025-01-31 13:50:40|10505.4|10493.4|10499.4|10487.4|10505.4|10493.4|10499.4|10487.4|0
1738331450000|2025-01-31 13:50:50|10503.5|10491.5|10503.5|10491.5|10503.5|10491.5|10503.5|10491.5|2
1738331460000|2025-01-31 13:51:00|10503.7|10491.7|10504|10492|10505.1|10494.6|10502.6|10491.6|1
1738331470000|2025-01-31 13:51:10|10500.8|10488.8|10502.5|10490.5|10506.5|10494.5|10500.8|10488.8|5
1738331480000|2025-01-31 13:51:20|10502.1|10490.1|10501.5|10489.5|10502.1|10490.1|10499.3|10487.3|0
1738331490000|2025-01-31 13:51:30|10501.1|10489.1|10501.3|10489.3|10501.3|10489.3|10501.1|10489.1|0
1738331500000|2025-01-31 13:51:40|10501.2|10489.2|10499.7|10491.7|10502.1|10494.1|10497.7|10487.8|1
1738331510000|2025-01-31 13:51:50|10500.2|10488.2|10510.8|10498.8|10510.8|10498.8|10499.2|10487.2|5
1738331520000|2025-01-31 13:52:00|10511.2|10499.2|10508.4|10496.4|10511.2|10499.2|10505|10493|0
1738331530000|2025-01-31 13:52:10|10507.5|10495.5|10505.4|10493.4|10508.1|10496.1|10505.4|10493.4|0
1738331540000|2025-01-31 13:52:20|10507.3|10495.3|10508.1|10500.1|10509.9|10500.1|10507.3|10495.3|0
1738331550000|2025-01-31 13:52:30|10508.5|10500.5|10513.8|10501.8|10513.8|10501.8|10508.5|10497.9|3
1738331560000|2025-01-31 13:52:40|10514|10502|10516.2|10504.2|10517.3|10505.3|10514|10502|0
1738331570000|2025-01-31 13:52:50|10517.1|10505.1|10517.7|10505.7|10517.7|10505.7|10516.7|10504.7|1
1738331580000|2025-01-31 13:53:00|10517.8|10505.8|10527.5|10515.5|10529.7|10517.7|10516.6|10504.6|5
1738331590000|2025-01-31 13:53:10|10525.6|10513.6|10522.9|10510.9|10526.3|10514.3|10514.4|10502.4|6
1738331600000|2025-01-31 13:53:20|10524.4|10512.4|10527.6|10515.6|10527.6|10515.6|10524.4|10512.4|0
1738331610000|2025-01-31 13:53:30|10527.1|10515.1|10525.7|10513.7|10527.1|10515.1|10525.7|10513.7|0
1738331620000|2025-01-31 13:53:40|10526|10514|10523|10515|10526|10515|10523|10513.9|0
1738331630000|2025-01-31 13:53:50|10524.9|10512.9|10523.5|10517.5|10524.9|10517.5|10522.2|10512.9|4
1738331640000|2025-01-31 13:54:00|10523|10515|10520.4|10508.4|10525.9|10515|10520.4|10508.4|4
1738331650000|2025-01-31 13:54:10|10521.4|10509.4|10521.4|10509.4|10521.4|10511.6|10519.6|10509.4|0
1738331660000|2025-01-31 13:54:20|10520.5|10508.5|10509.9|10497.9|10520.5|10508.5|10507|10495|4
1738331670000|2025-01-31 13:54:30|10509|10497|10511.5|10499.5|10512.9|10500.9|10504.4|10492.4|12
1738331680000|2025-01-31 13:54:40|10511.9|10499.9|10510.9|10498.9|10513.5|10501.5|10510|10498|7
1738331690000|2025-01-31 13:54:50|10509.9|10501.9|10510|10502|10511.9|10502|10509.9|10499.9|1
1738331700000|2025-01-31 13:55:00|10513|10501|10511.9|10499.9|10519.1|10509.2|10511.4|10499.4|9
1738331710000|2025-01-31 13:55:10|10508.4|10500.4|10508.5|10496.5|10508.5|10500.4|10508.4|10496.5|2
1738331720000|2025-01-31 13:55:20|10508.8|10496.8|10510.9|10498.9|10510.9|10498.9|10508.8|10496.8|6
1738331730000|2025-01-31 13:55:30|10510.4|10498.4|10511.4|10499.4|10511.4|10501.2|10509.2|10498.4|0
1738331740000|2025-01-31 13:55:40|10510.9|10498.9|10512|10500|10512.3|10502.8|10510.8|10498.9|3
1738331750000|2025-01-31 13:55:50|10511.3|10499.3|10513.8|10505.8|10513.8|10505.8|10510.9|10498.9|4
1738331760000|2025-01-31 13:56:00|10514.8|10502.8|10513.2|10505.2|10514.8|10506.3|10511.4|10502.8|3
1738331770000|2025-01-31 13:56:10|10514.6|10506.6|10511.6|10499.6|10514.6|10506.6|10509.1|10497.1|1
1738331780000|2025-01-31 13:56:20|10509.1|10501.1|10509.2|10501.2|10511|10501.6|10508.6|10499|0
1738331790000|2025-01-31 13:56:30|10509.6|10501.6|10509.6|10501.6|10510.5|10503.6|10508.7|10501.6|2
1738331800000|2025-01-31 13:56:40|10517.8|10505.8|10519.4|10507.4|10519.4|10507.4|10517.8|10505.8|8
1738331810000|2025-01-31 13:56:50|10520|10508|10526.7|10514.7|10526.8|10514.8|10520|10508|0
1738331820000|2025-01-31 13:57:00|10526.3|10514.3|10525.1|10513.1|10526.3|10514.3|10523.6|10511.6|0
1738331830000|2025-01-31 13:57:10|10525|10513|10523|10511|10525|10513|10523|10511|0
1738331840000|2025-01-31 13:57:20|10523.6|10511.6|10521.8|10513.8|10523.6|10514.2|10521.3|10511.2|1
1738331850000|2025-01-31 13:57:30|10522.2|10514.2|10528.4|10516.4|10530.4|10518.4|10520.9|10513.7|17
1738331860000|2025-01-31 13:57:40|10528.5|10516.5|10529.3|10517.3|10529.8|10517.8|10528.5|10516.5|1
1738331870000|2025-01-31 13:57:50|10529.2|10517.2|10511.7|10499.7|10529.4|10517.4|10510.8|10498.8|12
1738331880000|2025-01-31 13:58:00|10512.2|10500.2|10531.6|10523.6|10533.5|10524.7|10510.7|10498.7|3
1738331890000|2025-01-31 13:58:10|10530.6|10518.6|10530.6|10518.6|10530.6|10518.6|10530.6|10518.6|1
1738331900000|2025-01-31 13:58:20|10530.5|10518.5|10552.4|10540.4|10552.8|10540.8|10527.1|10517.6|20
1738331910000|2025-01-31 13:58:30|10553.3|10541.3|10553.8|10541.8|10554.3|10543.3|10551.3|10541.2|0
1738331920000|2025-01-31 13:58:40|10550.3|10538.3|10546.2|10538.2|10550.3|10539.1|10545.1|10538|0
1738331930000|2025-01-31 13:58:50|10546.6|10538.6|10545.7|10539.7|10546.6|10539.7|10545.7|10538.6|2
1738331940000|2025-01-31 13:59:00|10546.4|10538.4|10545.4|10533.4|10546.4|10539.7|10544.4|10533.4|7
1738331950000|2025-01-31 13:59:10|10544.5|10532.5|10535.6|10523.6|10544.5|10532.5|10530.7|10518.7|2
1738331960000|2025-01-31 13:59:20|10535.8|10523.8|10555.9|10543.9|10555.9|10543.9|10534.9|10522.9|4
1738331970000|2025-01-31 13:59:30|10556.2|10544.2|10553.7|10541.7|10558.1|10546.1|10553.7|10541.7|1
1738331980000|2025-01-31 13:59:40|10554.1|10542.1|10557.1|10545.1|10557.1|10545.1|10554.1|10542.1|0
1738331990000|2025-01-31 13:59:50|10555.6|10547.6|10559.4|10547.4|10559.4|10548.9|10555.6|10547.4|2
1738332000000|2025-01-31 14:00:00|10559|10547|10546.4|10534.4|10559.4|10547.4|10546.4|10534.4|3
1738332010000|2025-01-31 14:00:10|10546.1|10534.1|10534|10522|10546.1|10534.1|10534|10522|2
1738332020000|2025-01-31 14:00:20|10532.9|10520.9|10528.7|10516.7|10532.9|10520.9|10527.7|10515.7|3
1738332030000|2025-01-31 14:00:30|10528.8|10516.8|10526.6|10514.6|10530.1|10519|10526.6|10514.6|6
1738332040000|2025-01-31 14:00:40|10521.4|10509.4|10524.3|10512.3|10524.7|10512.7|10521.3|10509.3|13
1738332050000|2025-01-31 14:00:50|10521.4|10509.4|10519.2|10511.2|10521.9|10511.2|10519.2|10507.8|3
1738332060000|2025-01-31 14:01:00|10524.3|10516.3|10531|10523|10531.6|10523|10523.4|10516.3|14
1738332070000|2025-01-31 14:01:10|10531.7|10523.7|10535.5|10523.5|10536.4|10524.4|10531.7|10523.5|1
1738332080000|2025-01-31 14:01:20|10536|10524|10528.9|10516.9|10536.7|10524.7|10528.9|10516.9|2
1738332090000|2025-01-31 14:01:30|10530.6|10518.6|10531.5|10519.5|10533.3|10524.5|10529|10518.5|0
1738332100000|2025-01-31 14:01:40|10529.5|10517.5|10525.5|10513.5|10529.5|10517.5|10524.5|10512.5|1
1738332110000|2025-01-31 14:01:50|10523|10511|10515.8|10503.8|10523|10511|10515.8|10503.8|7
1738332120000|2025-01-31 14:02:00|10516.3|10504.3|10527.4|10515.4|10528.4|10516.4|10514.2|10502.2|14
1738332130000|2025-01-31 14:02:10|10531.1|10519.1|10531.1|10519.1|10531.1|10519.1|10531.1|10519.1|8
1738332140000|2025-01-31 14:02:20|10531.9|10519.9|10526.5|10514.5|10532|10520|10526.5|10514.5|1
1738332150000|2025-01-31 14:02:30|10519.7|10507.7|10520.5|10508.5|10520.5|10509.2|10517.2|10507.6|0
1738332170000|2025-01-31 14:02:50|10521.9|10509.9|10521.7|10509.7|10523.9|10511.9|10521.7|10509.7|1
1738332180000|2025-01-31 14:03:00|10518.6|10506.6|10522.7|10510.7|10522.7|10510.7|10518.6|10506.6|0
1738332190000|2025-01-31 14:03:10|10520.8|10512.8|10513.7|10501.7|10526.3|10514.3|10511.2|10499.2|4
1738332200000|2025-01-31 14:03:20|10513.8|10501.8|10519.5|10511.5|10521.6|10511.5|10513.8|10501.8|1
1738332210000|2025-01-31 14:03:30|10521.2|10509.2|10517.9|10505.9|10521.2|10509.2|10517.8|10505.8|0
1738332220000|2025-01-31 14:03:40|10520.1|10508.1|10521.1|10509.1|10521.1|10510.3|10518.3|10506.6|2
1738332230000|2025-01-31 14:03:50|10520.8|10508.8|10520.2|10508.2|10522.7|10512.5|10518.6|10507.8|1
1738332240000|2025-01-31 14:04:00|10520.6|10508.6|10530.7|10518.7|10530.7|10518.7|10520.1|10508.1|9
1738332250000|2025-01-31 14:04:10|10530.2|10518.2|10556.9|10544.9|10556.9|10544.9|10528.6|10516.6|2
1738332260000|2025-01-31 14:04:20|10559.5|10547.5|10558.1|10546.1|10562.1|10550.1|10555.2|10543.2|3
1738332270000|2025-01-31 14:04:30|10557.9|10545.9|10562.5|10550.5|10562.6|10550.6|10556.4|10544.4|1
1738332280000|2025-01-31 14:04:40|10557|10545|10560.5|10548.5|10560.5|10548.5|10554.5|10542.5|2
1738332290000|2025-01-31 14:04:50|10561|10549|10560.5|10548.5|10561.5|10549.5|10560.5|10548.5|0
1738332300000|2025-01-31 14:05:00|10560|10548|10557|10545|10560.5|10550.5|10557|10545|3
1738332310000|2025-01-31 14:05:10|10556.7|10544.7|10555|10543|10556.7|10544.7|10555|10543|0
1738332320000|2025-01-31 14:05:20|10553.5|10541.5|10552.5|10540.5|10553.5|10541.5|10552.5|10540.5|0
1738332330000|2025-01-31 14:05:30|10551|10539|10552.5|10540.5|10552.5|10542.5|10549.9|10537.9|0
1738332340000|2025-01-31 14:05:40|10552|10540|10552|10540|10552|10540|10552|10540|0
1738332350000|2025-01-31 14:05:50|10550.1|10542.1|10555|10547|10555|10547|10550.1|10542.1|3
1738332360000|2025-01-31 14:06:00|10548.3|10536.3|10545.3|10533.3|10549.3|10537.3|10545.3|10533.3|30
1738332370000|2025-01-31 14:06:10|10538.5|10526.5|10541|10529|10543.8|10531.8|10535.8|10523.8|24
1738332380000|2025-01-31 14:06:20|10539.6|10527.6|10540.1|10528.1|10541.1|10531.6|10539.1|10527.6|4
1738332390000|2025-01-31 14:06:30|10539.9|10527.9|10539.5|10527.5|10540|10528|10539.4|10527.4|0
1738332400000|2025-01-31 14:06:40|10542.3|10530.3|10542.6|10530.6|10542.7|10530.7|10541.2|10529.2|4
1738332410000|2025-01-31 14:06:50|10543|10531|10546.1|10534.1|10547.1|10535.1|10543|10531|0
1738332420000|2025-01-31 14:07:00|10544.6|10532.6|10538|10526|10546.2|10534.2|10538|10526|0
1738332430000|2025-01-31 14:07:10|10537.1|10525.1|10537.4|10525.4|10537.4|10525.4|10536.1|10524.1|1
1738332440000|2025-01-31 14:07:20|10537.8|10525.8|10544.4|10532.4|10549.1|10537.1|10537.8|10525.8|3
1738332450000|2025-01-31 14:07:30|10545.8|10533.8|10543.8|10531.8|10545.8|10533.8|10543.8|10531.8|0
1738332460000|2025-01-31 14:07:40|10541.8|10529.8|10534.6|10522.6|10542.3|10530.3|10534|10522|2
1738332470000|2025-01-31 14:07:50|10536.2|10524.2|10535.4|10523.4|10536.8|10524.8|10535.3|10523.3|4
1738332480000|2025-01-31 14:08:00|10533.3|10521.3|10533.3|10521.3|10536.3|10524.3|10532.3|10520.3|2
1738332490000|2025-01-31 14:08:10|10531.8|10523.8|10533.3|10521.3|10533.7|10523.8|10531.8|10521.3|1
1738332500000|2025-01-31 14:08:20|10533.2|10521.2|10533.6|10521.6|10533.6|10521.6|10533.2|10521.2|3
1738332510000|2025-01-31 14:08:30|10532.6|10524.6|10525.9|10519.9|10534.5|10524.6|10525.9|10519.9|0
1738332520000|2025-01-31 14:08:40|10525|10513|10524.4|10512.4|10525.3|10516.3|10523.5|10511.8|4
1738332530000|2025-01-31 14:08:50|10524.2|10512.2|10532.5|10520.5|10532.6|10520.6|10522.4|10510.4|2
1738332540000|2025-01-31 14:09:00|10531.3|10519.3|10522.7|10510.7|10531.3|10519.3|10521.7|10510.7|0
1738332550000|2025-01-31 14:09:10|10522.8|10510.8|10518.7|10510.7|10522.8|10510.8|10518.7|10508.7|1
1738332560000|2025-01-31 14:09:20|10518.3|10510.3|10517.7|10505.7|10523.7|10511.7|10516.9|10504.9|2
1738332570000|2025-01-31 14:09:30|10515.7|10507.7|10518.1|10506.1|10518.1|10507.7|10515.7|10506.1|0
1738332580000|2025-01-31 14:09:40|10516.7|10504.7|10523.8|10511.8|10523.8|10511.8|10515.7|10504.7|7
1738332590000|2025-01-31 14:09:50|10523.3|10515.3|10524.1|10512.1|10528.7|10521.7|10523.3|10512.1|1
1738332600000|2025-01-31 14:10:00|10520.3|10508.3|10520.5|10508.5|10523.9|10511.9|10518.7|10506.7|6
1738332610000|2025-01-31 14:10:10|10516.3|10504.3|10514.9|10506.9|10518.9|10506.9|10514.9|10504.3|1
1738332620000|2025-01-31 14:10:20|10516.1|10504.1|10513.6|10501.6|10516.6|10504.6|10513.6|10501.6|0
1738332630000|2025-01-31 14:10:30|10512.6|10500.6|10512.6|10500.6|10512.6|10500.6|10510.1|10498.1|1
1738332640000|2025-01-31 14:10:40|10510.7|10502.7|10510.7|10502.7|10510.7|10502.7|10510.7|10502.7|0
1738332650000|2025-01-31 14:10:50|10510.8|10502.8|10517.9|10509.9|10519.8|10509.9|10510.7|10499.8|1
1738332660000|2025-01-31 14:11:00|10518.3|10510.3|10519.4|10507.4|10524.1|10515.2|10518.3|10507.4|4
1738332670000|2025-01-31 14:11:10|10520.7|10508.7|10520.9|10508.9|10527.3|10515.3|10520.7|10508.7|0
1738332680000|2025-01-31 14:11:20|10523.3|10511.3|10523.3|10511.3|10523.3|10511.3|10523.3|10511.3|0
1738332690000|2025-01-31 14:11:30|10522.6|10510.6|10513.8|10501.8|10522.6|10510.6|10513.8|10501.8|0
1738332700000|2025-01-31 14:11:40|10513.9|10501.9|10512.8|10504.8|10513.9|10504.8|10507.9|10495.9|1
1738332710000|2025-01-31 14:11:50|10518.8|10506.8|10518.4|10510.4|10520.3|10510.4|10518.4|10506.8|4
1738332720000|2025-01-31 14:12:00|10519.3|10511.3|10519.4|10507.4|10521.1|10511.3|10518.4|10507.4|2
1738332730000|2025-01-31 14:12:10|10512.9|10504.9|10509|10501|10512.9|10504.9|10509|10499.1|1
1738332740000|2025-01-31 14:12:20|10508.1|10500.1|10506.9|10498.9|10514|10502|10506.9|10498.9|1
1738332750000|2025-01-31 14:12:30|10506.1|10500.1|10508.2|10500.2|10509.7|10500.6|10505.7|10493.7|3
1738332760000|2025-01-31 14:12:40|10510|10498|10508.6|10500.6|10510|10500.6|10507.8|10497.7|0
1738332770000|2025-01-31 14:12:50|10508.7|10500.7|10515.6|10503.6|10515.6|10503.6|10507.7|10500.7|3
1738332780000|2025-01-31 14:13:00|10516|10504|10525.4|10513.4|10533.3|10521.3|10512.5|10502.8|6
1738332790000|2025-01-31 14:13:10|10527.6|10515.6|10534|10526|10534|10526|10527.6|10515.6|2
1738332810000|2025-01-31 14:13:30|10533.1|10525.1|10554.6|10542.6|10554.6|10542.6|10533.1|10525.1|1
1738332820000|2025-01-31 14:13:40|10554.3|10542.3|10552.7|10540.7|10554.3|10542.3|10551.3|10539.3|5
1738332830000|2025-01-31 14:13:50|10549.3|10537.3|10547.7|10535.7|10549.3|10537.3|10545.4|10533.4|1
1738332840000|2025-01-31 14:14:00|10539.5|10527.5|10533.2|10521.2|10539.5|10527.5|10533.2|10521.2|3
1738332850000|2025-01-31 14:14:10|10532.8|10520.8|10531.1|10519.1|10532.8|10520.8|10531.1|10519.1|1
1738332860000|2025-01-31 14:14:20|10530.9|10518.9|10526.2|10514.2|10530.9|10518.9|10525.6|10513.6|0
1738332870000|2025-01-31 14:14:30|10525.7|10513.7|10524.4|10512.4|10525.8|10513.8|10523.8|10511.8|3
1738332880000|2025-01-31 14:14:40|10526.1|10514.1|10542.6|10530.6|10542.6|10530.6|10526|10514|5
1738332890000|2025-01-31 14:14:50|10541.6|10529.6|10537.1|10525.1|10541.8|10529.8|10537.1|10525.1|1
1738332900000|2025-01-31 14:15:00|10537.2|10525.2|10535.9|10523.9|10537.2|10525.2|10535.9|10523.9|0
1738332910000|2025-01-31 14:15:10|10529.2|10517.2|10529.1|10517.1|10529.2|10517.2|10529.1|10517.1|0
1738332920000|2025-01-31 14:15:20|10527.1|10515.1|10523.8|10511.8|10527.6|10515.6|10523.8|10511.8|4
1738332930000|2025-01-31 14:15:30|10523.4|10511.4|10518.3|10506.3|10523.4|10511.4|10517.6|10505.6|5
1738332940000|2025-01-31 14:15:40|10518.2|10506.2|10510.3|10498.3|10518.2|10506.2|10510.3|10498.3|1
1738332950000|2025-01-31 14:15:50|10511.6|10499.6|10506.6|10494.6|10512.6|10500.6|10506.5|10494.5|0
1738332960000|2025-01-31 14:16:00|10505.3|10493.3|10507|10495|10508.2|10496.2|10497.3|10485.3|13
1738332970000|2025-01-31 14:16:10|10507.3|10495.3|10506.5|10494.5|10507.3|10495.3|10506.5|10494.5|1
1738332980000|2025-01-31 14:16:20|10507|10495|10503.5|10491.5|10507|10495|10503.5|10491.5|2
1738332990000|2025-01-31 14:16:30|10503.4|10491.4|10501.6|10489.6|10503.4|10491.4|10501.6|10489.6|0
1738333000000|2025-01-31 14:16:40|10501.5|10489.5|10504.8|10492.8|10504.8|10492.8|10499.5|10487.5|9
1738333010000|2025-01-31 14:16:50|10504.3|10492.3|10502.6|10494.6|10504.8|10494.6|10502.6|10492.3|0
1738333020000|2025-01-31 14:17:00|10503.9|10495.9|10506.3|10494.3|10506.3|10495.9|10503.9|10492.9|4
1738333030000|2025-01-31 14:17:10|10506.8|10494.8|10501.2|10489.2|10508.5|10496.9|10501.2|10489.2|1
1738333040000|2025-01-31 14:17:20|10498.6|10486.6|10512.7|10500.7|10512.7|10500.7|10495.1|10486.5|2
1738333050000|2025-01-31 14:17:30|10513.5|10501.5|10510|10498|10513.5|10501.5|10509.9|10497.9|2
1738333060000|2025-01-31 14:17:40|10509.9|10497.9|10511.2|10499.2|10512.7|10500.7|10509.7|10497.7|1
1738333070000|2025-01-31 14:17:50|10510.7|10498.7|10513.7|10501.7|10513.7|10501.7|10510.7|10498.7|1
1738333080000|2025-01-31 14:18:00|10512.7|10500.7|10513.4|10501.4|10513.4|10501.4|10512.7|10500.7|1
1738333090000|2025-01-31 14:18:10|10513.5|10501.5|10513.4|10501.4|10513.9|10501.9|10513.4|10501.4|1
1738333100000|2025-01-31 14:18:20|10513.8|10501.8|10508.3|10496.3|10513.8|10501.8|10508.3|10496.3|1
1738333110000|2025-01-31 14:18:30|10507.9|10495.9|10508|10496|10508|10496|10507.9|10495.9|0
1738333120000|2025-01-31 14:18:40|10508.1|10496.1|10509|10497|10509|10497|10508.1|10496.1|0
1738333140000|2025-01-31 14:19:00|10508.8|10496.8|10504.9|10492.9|10508.8|10496.8|10504.9|10492.9|0
1738333150000|2025-01-31 14:19:10|10504.5|10492.5|10504.5|10492.5|10504.5|10492.5|10504.5|10492.5|0
1738333160000|2025-01-31 14:19:20|10502.1|10494.1|10502.1|10494.1|10502.1|10494.1|10502.1|10494.1|0
1738333170000|2025-01-31 14:19:30|10500.5|10492.5|10504.5|10492.5|10504.5|10492.5|10500.5|10490.9|0
1738333180000|2025-01-31 14:19:40|||||||||4
1738333200000|2025-01-31 14:20:00|10504.7|10492.7|10505.1|10493.1|10505.1|10493.1|10504.2|10492.2|2
1738333210000|2025-01-31 14:20:10|10504.6|10492.6|10502.5|10490.5|10504.6|10492.6|10502.5|10490.5|0
1738333220000|2025-01-31 14:20:20|10500.4|10488.4|10502.2|10494.2|10502.2|10495|10495.8|10483.8|15
1738333230000|2025-01-31 14:20:30|10502|10490|10488.5|10476.5|10503|10491|10488.5|10476.5|2
1738333240000|2025-01-31 14:20:40|10488.4|10476.4|10505.9|10493.9|10505.9|10493.9|10488.3|10476.3|8
1738333250000|2025-01-31 14:20:50|10505.6|10493.6|10498.5|10486.5|10505.6|10493.6|10498.1|10486.1|1
1738333260000|2025-01-31 14:21:00|10497.2|10485.2|10492.4|10480.4|10497.2|10485.2|10491.9|10479.9|0
1738333270000|2025-01-31 14:21:10|10491.9|10479.9|10490.2|10478.2|10491.9|10479.9|10489.7|10477.7|0
1738333280000|2025-01-31 14:21:20|10490.7|10478.7|10491.6|10479.6|10491.6|10479.6|10490.7|10478.7|1
1738333290000|2025-01-31 14:21:30|10491.8|10479.8|10490.7|10478.7|10491.8|10479.8|10490.1|10478.1|1
1738333300000|2025-01-31 14:21:40|10492|10480|10492|10480|10492|10480|10492|10480|0
1738333310000|2025-01-31 14:21:50|10492.5|10480.5|10491.9|10479.9|10493.4|10481.4|10491.8|10479.8|0
1738333320000|2025-01-31 14:22:00|10491.7|10479.7|10490.5|10478.5|10491.7|10479.7|10490.5|10478.5|0
1738333330000|2025-01-31 14:22:10|10491.4|10479.4|10491.5|10479.5|10491.5|10479.5|10491.4|10479.4|0
1738333350000|2025-01-31 14:22:30|10491.4|10479.4|10503|10491|10504.1|10492.1|10490.6|10478.6|8
1738333370000|2025-01-31 14:22:50|10504.9|10492.9|10515.1|10503.1|10515.7|10503.7|10504.9|10492.9|14
1738333380000|2025-01-31 14:23:00|10515.2|10503.2|10518|10506|10518|10506|10515.2|10503.2|2
1738333390000|2025-01-31 14:23:10|10526.2|10514.2|10528|10516|10528|10516|10524.5|10512.5|2
1738333400000|2025-01-31 14:23:20|10528.1|10516.1|10533.7|10521.7|10533.7|10521.7|10528.1|10516.1|8
1738333410000|2025-01-31 14:23:30|10533.5|10521.5|10533.3|10521.3|10534.2|10522.2|10533.1|10521.1|0
1738333420000|2025-01-31 14:23:40|10532.6|10520.6|10533.5|10521.5|10533.5|10521.5|10532.6|10520.6|0
1738333430000|2025-01-31 14:23:50|10533.7|10521.7|10531.2|10519.2|10533.7|10524.2|10531.2|10519.2|9
1738333440000|2025-01-31 14:24:00|10531.1|10519.1|10520.7|10508.7|10531.1|10519.1|10519.6|10507.6|7
1738333450000|2025-01-31 14:24:10|10527.8|10515.8|10520.3|10508.3|10527.8|10515.8|10519.7|10507.7|24
1738333470000|2025-01-31 14:24:30|10520|10508|10518.8|10506.8|10520|10508|10514.8|10502.8|2
1738333480000|2025-01-31 14:24:40|10519|10507|10516.8|10504.8|10521.6|10509.6|10516.8|10504.8|5
1738333490000|2025-01-31 14:24:50|10516.9|10504.9|10521.2|10509.2|10521.2|10509.2|10516.9|10504.9|1
1738333500000|2025-01-31 14:25:00|10521.1|10509.1|10518.3|10506.3|10521.1|10509.1|10518.2|10506.2|0
1738333510000|2025-01-31 14:25:10|10518.6|10506.6|10533|10521|10535.7|10523.7|10518.6|10506.6|4
1738333520000|2025-01-31 14:25:20|10534.4|10522.4|10533.3|10521.3|10534.4|10522.4|10533.3|10521.3|0
1738333530000|2025-01-31 14:25:30|10532.6|10520.6|10517|10505|10532.6|10520.6|10517|10505|5
1738333540000|2025-01-31 14:25:40|10516|10504|10513.5|10501.5|10517.6|10505.6|10513|10501|8
1738333550000|2025-01-31 14:25:50|10515.6|10503.6|10515.3|10503.3|10515.6|10503.6|10515.1|10503.1|0
1738333560000|2025-01-31 14:26:00|10514.3|10502.3|10513.7|10501.7|10514.3|10502.3|10513.7|10501.7|4
1738333580000|2025-01-31 14:26:20|10514.6|10502.6|10512.7|10500.7|10514.6|10502.6|10512.7|10500.7|3
1738333590000|2025-01-31 14:26:30|10514.6|10502.6|10517.8|10505.8|10517.8|10505.8|10514.3|10502.3|6
1738333600000|2025-01-31 14:26:40|10523.1|10511.1|10533.4|10521.4|10533.5|10525.5|10523.1|10511.1|4
1738333610000|2025-01-31 14:26:50|10532.4|10520.4|10534.9|10522.9|10534.9|10522.9|10532.3|10520.3|3
1738333620000|2025-01-31 14:27:00|10535|10523|10533.7|10521.7|10535.7|10523.7|10533.7|10521.7|0
1738333640000|2025-01-31 14:27:20|10533.9|10521.9|10527.4|10515.4|10533.9|10521.9|10526.5|10514.5|4
1738333650000|2025-01-31 14:27:30|10530.4|10518.4|10530.4|10518.4|10530.4|10518.4|10530.4|10518.4|0
1738333660000|2025-01-31 14:27:40|10529|10517|10524.3|10512.3|10529|10517|10520.5|10508.5|0
1738333680000|2025-01-31 14:28:00|10524.2|10512.2|10527.6|10515.6|10527.6|10515.6|10514.8|10502.8|1
1738333690000|2025-01-31 14:28:10|10526.5|10514.5|10527.5|10515.5|10530|10518|10526.5|10514.5|0
1738333700000|2025-01-31 14:28:20|10528.4|10516.4|10528.3|10516.3|10530.3|10518.3|10528.3|10516.3|0
1738333710000|2025-01-31 14:28:30|10528.2|10516.2|10511|10499|10528.2|10516.2|10510.4|10498.4|0
1738333720000|2025-01-31 14:28:40|10511.6|10499.6|10509.2|10497.2|10511.7|10499.7|10509.2|10497.2|0
1738333730000|2025-01-31 14:28:50|10508.6|10496.6|10506.1|10494.1|10508.6|10496.6|10506.1|10494.1|1
1738333740000|2025-01-31 14:29:00|10511.7|10499.7|10508.4|10496.4|10511.7|10499.7|10507.8|10495.8|2
1738333750000|2025-01-31 14:29:10|10508.6|10496.6|10507.4|10495.4|10510.8|10498.8|10506.7|10494.7|0
1738333760000|2025-01-31 14:29:20|10507.6|10495.6|10510.4|10498.4|10510.4|10498.4|10507.6|10495.6|1
1738333770000|2025-01-31 14:29:30|10510.1|10498.1|10510.9|10498.9|10510.9|10498.9|10508.7|10496.7|0
1738333780000|2025-01-31 14:29:40|10510.8|10498.8|10514.9|10502.9|10515.5|10503.5|10510.8|10498.8|2
1738333790000|2025-01-31 14:29:50|10516.1|10504.1|10524.3|10512.3|10524.3|10512.3|10516.1|10504.1|0
1738333800000|2025-01-31 14:30:00|10524.5|10512.5|10525.4|10513.4|10525.9|10513.9|10524.5|10512.5|0
1738333810000|2025-01-31 14:30:10|10523.7|10511.7|10517.5|10505.5|10523.7|10511.7|10517.5|10505.5|4
1738333820000|2025-01-31 14:30:20|10518|10506|10521.9|10509.9|10521.9|10509.9|10513.4|10501.4|6
1738333830000|2025-01-31 14:30:30|10521.4|10509.4|10514.6|10502.6|10521.4|10509.4|10514.6|10502.6|6
1738333840000|2025-01-31 14:30:40|10514.5|10502.5|10512|10500|10514.5|10502.5|10512|10500|0
1738333850000|2025-01-31 14:30:50|10507.8|10495.8|10505.1|10493.1|10507.8|10495.8|10504.1|10492.1|7
1738333860000|2025-01-31 14:31:00|10503.6|10491.6|10503.1|10491.1|10504.3|10492.3|10499.1|10487.1|18
1738333870000|2025-01-31 14:31:10|10496.6|10484.6|10494.6|10482.6|10496.6|10484.6|10494.6|10482.6|2
1738333880000|2025-01-31 14:31:20|10492.6|10484.6|10499.3|10493.3|10499.8|10493.8|10492.1|10484.1|2
1738333890000|2025-01-31 14:31:30|10500.2|10492.2|10498|10486|10502.8|10492.2|10497.4|10485.4|1
1738333900000|2025-01-31 14:31:40|10499.1|10487.1|10498.3|10486.3|10499.1|10487.1|10498.3|10486.3|0
1738333910000|2025-01-31 14:31:50|10497.5|10485.5|10489.7|10477.7|10497.6|10485.6|10489.3|10477.3|7
1738333920000|2025-01-31 14:32:00|10489.6|10477.6|10486.6|10474.6|10489.6|10477.6|10486.6|10474.6|14
1738333930000|2025-01-31 14:32:10|10489.4|10477.4|10489.6|10477.6|10490.4|10478.4|10489.1|10477.1|7
1738333940000|2025-01-31 14:32:20|10489.3|10477.3|10488.6|10476.6|10489.9|10477.9|10483.4|10473.5|10
1738333950000|2025-01-31 14:32:30|10489.1|10477.1|10489|10477|10489.9|10477.9|10488.9|10476.9|1
1738333960000|2025-01-31 14:32:40|10488.5|10476.5|10488|10476|10488.5|10476.5|10488|10476|0
1738333970000|2025-01-31 14:32:50|10487.9|10475.9|10487.5|10475.5|10487.9|10475.9|10487.5|10475.5|0
1738333990000|2025-01-31 14:33:10|10487.1|10475.1|10482|10474|10487.1|10475.3|10482|10474|5
1738334000000|2025-01-31 14:33:20|10482.8|10474.8|10481.3|10473.3|10482.8|10474.8|10481.3|10473.3|10
1738334010000|2025-01-31 14:33:30|10480.2|10474.2|10482.8|10474.8|10482.8|10474.8|10479.8|10473.8|8
1738334020000|2025-01-31 14:33:40|10482|10476|10482.8|10476.8|10482.8|10476.8|10482|10476|2
1738334030000|2025-01-31 14:33:50|10482.2|10474.2|10467.5|10455.5|10482.2|10474.2|10460.6|10448.6|51
1738334040000|2025-01-31 14:34:00|10467.4|10455.4|10462|10450|10467.4|10455.4|10460.1|10448.1|3
1738334050000|2025-01-31 14:34:10|10461.9|10449.9|10463.7|10451.7|10463.7|10454.1|10460.6|10448.6|3
1738334060000|2025-01-31 14:34:20|10463|10451|10460|10448|10463|10451|10460|10448|3
1738334070000|2025-01-31 14:34:30|10460.8|10448.8|10461.8|10449.8|10462.1|10452|10460|10448.8|4
1738334080000|2025-01-31 14:34:40|10468.5|10456.5|10486.9|10474.9|10487.9|10475.9|10467.1|10456.5|18
1738334090000|2025-01-31 14:34:50|10486.5|10474.5|10486.9|10474.9|10488.4|10476.4|10486.5|10474.5|0
1738334100000|2025-01-31 14:35:00|10488.3|10476.3|10481.5|10469.5|10488.3|10476.3|10480.9|10468.9|0
1738334110000|2025-01-31 14:35:10|10481|10469|10478.9|10466.9|10481|10469|10476.5|10464.5|4
1738334120000|2025-01-31 14:35:20|10479.6|10467.6|10480.2|10468.2|10480.2|10470.3|10477|10467.6|2
1738334130000|2025-01-31 14:35:30|10479.7|10467.7|10476.4|10464.4|10479.7|10467.7|10475.8|10463.8|0
1738334140000|2025-01-31 14:35:40|10477.8|10465.8|10477.7|10465.7|10477.8|10465.8|10477.7|10465.7|0
1738334150000|2025-01-31 14:35:50|10479.8|10467.8|10478.3|10466.3|10481.5|10470.5|10477.8|10465.8|1
1738334160000|2025-01-31 14:36:00|10478.4|10466.4|10478.8|10466.8|10478.8|10466.8|10478.4|10466.4|0
1738334170000|2025-01-31 14:36:10|10478.3|10466.3|10464.5|10458.5|10478.3|10466.3|10464.5|10455.1|4
1738334180000|2025-01-31 14:36:20|10466.6|10460.6|10467.7|10455.7|10471.7|10460.6|10466.1|10454.1|3
1738334190000|2025-01-31 14:36:30|10467.6|10455.6|10463.5|10451.5|10467.6|10455.6|10461.8|10449.8|3
1738334200000|2025-01-31 14:36:40|10464.4|10452.4|10464.4|10452.4|10465.9|10453.9|10464.4|10452.4|0
1738334210000|2025-01-31 14:36:50|10464.3|10452.3|10472.5|10464.5|10473.9|10464.5|10464.3|10452.3|4
1738334220000|2025-01-31 14:37:00|10473.1|10460.5|10473.5|10461.5|10474|10462|10469.1|10457.1|9
1738334230000|2025-01-31 14:37:10|10473.4|10461.4|10473.3|10461.3|10473.8|10461.8|10473.3|10461.3|0
1738334240000|2025-01-31 14:37:20|10473.6|10461.6|10476.7|10464.7|10476.7|10464.7|10473.6|10461.6|1
1738334250000|2025-01-31 14:37:30|10477.6|10465.6|10474.6|10462.6|10477.6|10465.6|10471.9|10459.9|0
1738334260000|2025-01-31 14:37:40|10473|10465|10475.5|10467.5|10475.5|10467.5|10473|10465|0
1738334270000|2025-01-31 14:37:50|10477.2|10465.2|10473.3|10461.3|10477.2|10465.2|10473.3|10461.3|1
1738334280000|2025-01-31 14:38:00|10469.9|10457.9|10460.5|10448.5|10469.9|10458.4|10460.1|10448.1|16
1738334290000|2025-01-31 14:38:10|10462.3|10450.3|10456.9|10444.9|10462.3|10452.9|10456.4|10444.9|5
1738334300000|2025-01-31 14:38:20|10456.8|10444.8|10454|10446|10456.8|10446.6|10454|10444|4
1738334310000|2025-01-31 14:38:30|10453.5|10445.5|10461.9|10449.9|10461.9|10452.1|10451.6|10445.5|12
1738334320000|2025-01-31 14:38:40|10462|10450|10465.2|10457.2|10465.2|10457.2|10462|10450|3
1738334340000|2025-01-31 14:39:00|10479.8|10467.8|10475.8|10463.8|10480.8|10468.8|10475.8|10463.8|3
1738334350000|2025-01-31 14:39:10|10475.4|10463.4|10479|10467|10479.2|10467.2|10475.4|10463.4|2
1738334360000|2025-01-31 14:39:20|10479.4|10467.4|10478.1|10472.1|10479.6|10472.1|10477.7|10467.4|1
1738334370000|2025-01-31 14:39:30|10478.6|10470.1|10483.8|10471.8|10484.6|10472.6|10478.6|10470.1|2
1738334380000|2025-01-31 14:39:40|10484.7|10472.7|10471.4|10459.4|10484.7|10472.7|10471.4|10459.4|6
1738334390000|2025-01-31 14:39:50|10468.9|10456.9|10467.2|10455.2|10470.9|10458.9|10467.2|10455.2|2
1738334400000|2025-01-31 14:40:00|10464.9|10452.9|10462.8|10454.8|10464.9|10454.9|10462.8|10452.9|3
1738334410000|2025-01-31 14:40:10|10464.9|10452.9|10483.2|10471.2|10483.2|10471.2|10464.9|10452.9|8
1738334420000|2025-01-31 14:40:20|10483.5|10471.5|10482|10474|10486.2|10474.2|10482|10471.5|1
1738334430000|2025-01-31 14:40:30|10482.4|10474.4|10485.5|10473.5|10485.5|10474.4|10481.9|10470.2|1
1738334440000|2025-01-31 14:40:40|10486.4|10474.4|10489.2|10477.2|10489.2|10480.7|10486.4|10474.4|2
1738334450000|2025-01-31 14:40:50|10489.1|10477.1|10487.3|10475.3|10489.2|10477.2|10487.3|10475.3|0
1738334460000|2025-01-31 14:41:00|10487.2|10475.2|10484.1|10472.1|10487.2|10475.2|10480.8|10470.8|2
1738334470000|2025-01-31 14:41:10|10483.7|10471.7|10480.3|10472.3|10483.7|10475.1|10480|10469.1|1
1738334480000|2025-01-31 14:41:20|10479.8|10471.8|10492.7|10480.7|10492.7|10480.7|10479.8|10471.8|16
1738334490000|2025-01-31 14:41:30|10499.7|10487.7|10522.8|10510.8|10522.8|10510.9|10499.7|10487.7|3
1738334500000|2025-01-31 14:41:40|10524.1|10512.1|10517.6|10505.6|10524.1|10514.6|10517.6|10505.6|8
1738334510000|2025-01-31 14:41:50|10514.6|10502.6|10514.6|10502.6|10517|10505|10514.1|10502.1|0
1738334520000|2025-01-31 14:42:00|10515.1|10503.1|10538.1|10526.1|10538.1|10526.1|10513.3|10503|3
1738334530000|2025-01-31 14:42:10|10529|10517|10555.4|10543.4|10557.3|10545.3|10527.6|10515.6|4
1738334540000|2025-01-31 14:42:20|10557.6|10545.6|10554.9|10542.9|10560.9|10548.9|10553.7|10541.7|2
1738334550000|2025-01-31 14:42:30|10554.5|10542.5|10554.2|10542.2|10561.3|10549.3|10554.2|10542.2|2
1738334560000|2025-01-31 14:42:40|10547.7|10539.7|10542.2|10530.2|10554.2|10542.2|10542.2|10530.2|2
1738334570000|2025-01-31 14:42:50|10542.1|10530.1|10532.9|10520.9|10544|10532|10532.9|10520.9|0
1738334580000|2025-01-31 14:43:00|10531.2|10519.2|10553.1|10541.1|10553.1|10541.1|10527.9|10515.9|5
1738334590000|2025-01-31 14:43:10|10553.2|10541.2|10555.7|10543.7|10556.7|10544.7|10553.2|10541.2|0
1738334600000|2025-01-31 14:43:20|10555.2|10543.2|10558.7|10546.7|10558.7|10546.7|10551.6|10539.6|4
1738334610000|2025-01-31 14:43:30|10559.6|10547.6|10549.7|10537.7|10560.6|10548.6|10549.7|10537.7|2
1738334620000|2025-01-31 14:43:40|10553.5|10541.5|10554.9|10542.9|10555.4|10543.4|10553.5|10541.5|3
1738334630000|2025-01-31 14:43:50|10554.8|10542.8|10554.8|10542.8|10554.8|10542.8|10554.8|10542.8|0
1738334640000|2025-01-31 14:44:00|10555.3|10543.3|10573.2|10565.2|10573.2|10565.2|10555.3|10543.3|6
1738334650000|2025-01-31 14:44:10|10565.7|10553.7|10540.4|10528.4|10565.7|10553.7|10540.4|10528.4|1
1738334660000|2025-01-31 14:44:20|10540.7|10528.7|10537.8|10525.8|10543.6|10531.6|10537.8|10525.8|0
1738334670000|2025-01-31 14:44:30|10536.2|10524.2|10547.9|10535.9|10547.9|10535.9|10536.2|10524.2|0
1738334680000|2025-01-31 14:44:40|10548.3|10536.3|10553.4|10541.4|10559.2|10547.2|10548.3|10536.3|5
1738334690000|2025-01-31 14:44:50|10551.5|10539.5|10549.7|10537.7|10551.5|10539.5|10549.2|10537.2|0
1738334700000|2025-01-31 14:45:00|10552.2|10540.2|10548.5|10540.5|10554.7|10544.5|10548.5|10540.2|3
1738334710000|2025-01-31 14:45:10|10551.1|10543.1|10547.5|10539.5|10551.1|10543.1|10547.5|10536|2
1738334720000|2025-01-31 14:45:20|10550|10538|10563|10551|10564.2|10552.2|10548|10536|10
1738334730000|2025-01-31 14:45:30|10563.1|10551.1|10561.8|10549.8|10569.7|10557.7|10561.5|10549.8|4
1738334740000|2025-01-31 14:45:40|10558.5|10546.5|10547|10535|10558.5|10546.5|10546.6|10534.6|1
1738334750000|2025-01-31 14:45:50|10546.9|10534.9|10538.9|10526.9|10546.9|10534.9|10527.7|10515.7|12
1738334760000|2025-01-31 14:46:00|10538.5|10526.5|10530.1|10518.1|10538.5|10526.5|10530|10518|1
1738334770000|2025-01-31 14:46:10|10533|10521|10514.2|10502.2|10533.8|10524|10514.2|10502.2|7
1738334780000|2025-01-31 14:46:20|10513.9|10501.9|10503.2|10491.2|10513.9|10501.9|10503.2|10491.2|3
1738334790000|2025-01-31 14:46:30|10502.8|10490.8|10483.2|10471.2|10502.8|10490.8|10482.7|10470.7|2
1738334800000|2025-01-31 14:46:40|10483.7|10471.7|10482.7|10470.7|10483.7|10471.7|10482.7|10470.7|0
1738334810000|2025-01-31 14:46:50|10483.3|10471.3|10494.8|10482.8|10499.2|10487.2|10482.9|10471.2|5
1738334820000|2025-01-31 14:47:00|10495.2|10483.2|10500|10488|10502.7|10490.7|10494.8|10482.8|13
1738334830000|2025-01-31 14:47:10|10499.7|10487.7|10506.1|10494.1|10507.3|10495.3|10499.7|10487.7|5
1738334840000|2025-01-31 14:47:20|10507|10495|10494.3|10482.3|10507.1|10495.1|10494.3|10482.3|10
1738334850000|2025-01-31 14:47:30|10493.7|10481.7|10495.7|10483.7|10502.3|10490.3|10493.7|10481.7|13
1738334860000|2025-01-31 14:47:40|10494.7|10482.7|10485.1|10473.1|10494.7|10482.7|10485.1|10473.1|4
1738334870000|2025-01-31 14:47:50|10484.2|10472.2|10486.4|10474.4|10486.4|10474.4|10482.2|10470.2|4
1738334880000|2025-01-31 14:48:00|10487.7|10475.7|10485.8|10477.8|10487.7|10477.8|10485.8|10475.7|1
1738334890000|2025-01-31 14:48:10|10486.3|10474.3|10484.3|10472.3|10486.3|10474.3|10484.3|10472.3|0
1738334900000|2025-01-31 14:48:20|10479.5|10467.5|10480.7|10468.7|10481.7|10469.7|10479.5|10467.5|0
1738334910000|2025-01-31 14:48:30|10480.2|10468.2|10490.3|10482.3|10492.1|10482.3|10480.2|10468.2|1
1738334920000|2025-01-31 14:48:40|10492.1|10480.1|10495.7|10483.7|10495.7|10486.2|10488.9|10476.9|5
1738334930000|2025-01-31 14:48:50|10485.3|10473.3|10485.7|10473.7|10488.7|10476.7|10485.3|10473.3|0
1738334940000|2025-01-31 14:49:00|10492.5|10480.5|10489|10477|10492.5|10482.5|10487|10475|1
1738334950000|2025-01-31 14:49:10|10489.6|10477.6|10490.2|10478.2|10490.2|10478.2|10489.5|10477.5|0
1738334960000|2025-01-31 14:49:20|10491|10479|10508.4|10496.4|10508.4|10496.4|10490.5|10478.5|4
1738334970000|2025-01-31 14:49:30|10507.4|10495.4|10514.4|10502.4|10514.9|10502.9|10507.4|10495.4|1
1738334980000|2025-01-31 14:49:40|10513.9|10505.9|10522.4|10514.4|10522.4|10514.4|10513.9|10505.9|0
1738334990000|2025-01-31 14:49:50|10521.5|10515.5|10534.9|10522.9|10538.7|10526.7|10521.5|10513.9|5
1738335000000|2025-01-31 14:50:00|10535.4|10523.4|10533.4|10521.4|10539.9|10527.9|10533.4|10521.4|6
1738335010000|2025-01-31 14:50:10|10531.1|10523.1|10506.9|10494.9|10531.1|10523.1|10506.9|10494.9|2
1738335020000|2025-01-31 14:50:20|10506.4|10494.4|10527|10515|10527.4|10515.4|10506.4|10494.4|9
1738335030000|2025-01-31 14:50:30|10535.4|10523.4|10527.9|10515.9|10535.4|10523.4|10527.9|10515.9|1
1738335040000|2025-01-31 14:50:40|10528|10516|10540.6|10528.6|10540.9|10528.9|10528|10516|3
1738335050000|2025-01-31 14:50:50|10538.4|10526.4|10536.1|10524.1|10538.4|10526.4|10534.9|10522.9|0
1738335060000|2025-01-31 14:51:00|10534.9|10522.9|10554.9|10542.9|10558.9|10546.9|10534.9|10522.9|1
1738335070000|2025-01-31 14:51:10|10554.6|10542.6|10560.1|10548.1|10560.1|10548.1|10553.4|10541.4|2
1738335080000|2025-01-31 14:51:20|10560.8|10548.8|10558.9|10546.9|10562.5|10550.5|10558.9|10546.9|3
1738335090000|2025-01-31 14:51:30|10558.4|10546.4|10553.5|10541.5|10558.4|10546.4|10553.5|10541.5|1
1738335100000|2025-01-31 14:51:40|10552.9|10540.9|10547.9|10539.9|10554.6|10542.6|10547.9|10536.6|3
1738335110000|2025-01-31 14:51:50|10553.8|10541.8|10549.1|10537.1|10553.8|10541.8|10549.1|10537.1|1
1738335120000|2025-01-31 14:52:00|10549.5|10537.5|10562.1|10550.1|10562.1|10550.1|10548.7|10537.5|3
1738335130000|2025-01-31 14:52:10|10563.5|10551.5|10563.1|10555.1|10565|10555.1|10563.1|10551.5|0
1738335140000|2025-01-31 14:52:20|10563.5|10555.5|10559.5|10547.5|10563.5|10555.5|10559.5|10547.5|4
1738335150000|2025-01-31 14:52:30|10557.9|10545.9|10557|10545|10557.9|10545.9|10556.5|10544.5|4
1738335160000|2025-01-31 14:52:40|10556.4|10544.4|10554|10542|10556.4|10544.4|10553.3|10541.3|4
1738335170000|2025-01-31 14:52:50|10548.9|10536.9|10548.1|10536.1|10552.6|10540.6|10544.7|10532.7|1
1738335180000|2025-01-31 14:53:00|10547.9|10535.9|10555.6|10543.6|10555.6|10543.6|10546.5|10534.5|11
1738335190000|2025-01-31 14:53:10|10555|10547|10554.3|10542.3|10555|10547|10553.6|10541.6|10
1738335200000|2025-01-31 14:53:20|10559|10547|10566.7|10554.7|10566.7|10554.7|10556.8|10544.8|4
1738335210000|2025-01-31 14:53:30|10567.5|10555.5|10556.7|10544.7|10567.5|10555.5|10556.6|10544.6|8
1738335220000|2025-01-31 14:53:40|10559.7|10547.7|10559.6|10547.6|10560.1|10548.1|10559.6|10547.6|0
1738335230000|2025-01-31 14:53:50|10560.1|10548.1|10562.1|10550.1|10564|10552|10560.1|10548.1|2
1738335240000|2025-01-31 14:54:00|10561.6|10549.6|10568.1|10556.1|10568.5|10556.5|10561.2|10549.2|4
1738335250000|2025-01-31 14:54:10|10566.3|10558.3|10562.1|10550.1|10569.4|10561.5|10562.1|10550.1|2
1738335260000|2025-01-31 14:54:20|10558.1|10546.1|10549|10537|10558.1|10546.1|10548.5|10536.5|5
1738335270000|2025-01-31 14:54:30|10556.5|10544.5|10552.2|10540.2|10558|10546|10552.1|10540.1|0
1738335280000|2025-01-31 14:54:40|10552.5|10540.5|10559|10547|10559|10547|10551.6|10539.6|1
1738335290000|2025-01-31 14:54:50|10559.2|10547.2|10562.6|10550.6|10562.6|10550.6|10559.2|10547.2|0
1738335300000|2025-01-31 14:55:00|10564.1|10552.1|10564.3|10552.3|10566.2|10554.2|10560|10548|20
1738335310000|2025-01-31 14:55:10|10565.7|10553.7|10566.1|10558.1|10567.6|10558.7|10565.7|10553.7|0
1738335320000|2025-01-31 14:55:20|10563|10551|10554.5|10542.5|10563|10551|10554.5|10542.5|1
1738335330000|2025-01-31 14:55:30|10553|10541|10550.7|10538.7|10555.7|10543.7|10550.5|10538.5|19
1738335340000|2025-01-31 14:55:40|10551.6|10539.6|10549.7|10541.7|10551.6|10541.7|10548.4|10536.7|5
1738335350000|2025-01-31 14:55:50|10550.6|10538.6|10549.7|10541.7|10552|10541.7|10549.7|10538.6|4
1738335360000|2025-01-31 14:56:00|10549.8|10541.8|10555.6|10543.6|10556.6|10544.6|10549.4|10541.8|3
1738335370000|2025-01-31 14:56:10|10556.1|10548.1|10561.6|10549.6|10567.6|10555.6|10556.1|10548.1|3
1738335380000|2025-01-31 14:56:20|10560.6|10548.6|10560.6|10548.6|10560.6|10548.6|10560.6|10548.6|0
1738335390000|2025-01-31 14:56:30|10559.6|10547.6|10557.4|10545.4|10560|10548|10557.4|10545.4|3
1738335400000|2025-01-31 14:56:40|10557.9|10545.9|10563.3|10551.3|10563.3|10551.3|10557.9|10545.9|5
1738335410000|2025-01-31 14:56:50|10563.2|10551.2|10564.2|10552.2|10565|10553|10563.2|10551.2|2
1738335420000|2025-01-31 14:57:00|10562.7|10554.7|10560|10548|10565|10554.7|10560|10548|2
1738335430000|2025-01-31 14:57:10|10557.6|10549.6|10561.1|10549.1|10561.1|10549.6|10554|10544.8|1
1738335440000|2025-01-31 14:57:20|10560.5|10552.5|10560.5|10552.5|10560.5|10552.5|10560.5|10552.5|1
1738335450000|2025-01-31 14:57:30|10561.5|10549.5|10555.5|10547.5|10562.5|10552.1|10555.5|10547.5|2
1738335460000|2025-01-31 14:57:40|10558.6|10546.6|10557.3|10551.3|10558.7|10551.3|10556.3|10546.6|11
1738335470000|2025-01-31 14:57:50|10556.8|10550.8|10561|10553|10562.9|10553|10556.8|10550|9
1738335480000|2025-01-31 14:58:00|10563.6|10551.6|10567.9|10555.9|10570.3|10559.5|10563.6|10551.6|5
1738335490000|2025-01-31 14:58:10|10567.6|10555.6|10562.9|10550.9|10568|10556|10562.9|10550.9|0
1738335500000|2025-01-31 14:58:20|10561.9|10549.9|10561.4|10549.4|10561.9|10549.9|10561.4|10549.4|0
1738335510000|2025-01-31 14:58:30|10561|10549|10560|10548|10561.1|10549.1|10560|10548|0
1738335520000|2025-01-31 14:58:40|10559.5|10547.5|10549.4|10541.4|10559.5|10547.5|10549.1|10538.9|2
1738335530000|2025-01-31 14:58:50|10551.8|10539.8|10567.7|10559.7|10570.4|10559.7|10551.8|10539.8|1
1738335540000|2025-01-31 14:59:00|10567.3|10559.3|10558|10546|10567.9|10559.3|10552.2|10540.2|8
1738335550000|2025-01-31 14:59:10|10559.3|10547.3|10557.7|10545.7|10559.3|10547.3|10557.7|10545.7|2
1738335560000|2025-01-31 14:59:20|10556.8|10544.8|10547.1|10539.1|10556.8|10544.8|10543|10531|7
1738335570000|2025-01-31 14:59:30|10546.7|10538.7|10543.6|10531.6|10547.2|10541.2|10543|10531|1
1738335580000|2025-01-31 14:59:40|10541.2|10529.2|10550.1|10538.1|10550.1|10538.1|10540.9|10529.2|1
1738335590000|2025-01-31 14:59:50|10550.3|10538.3|10553.7|10541.7|10553.7|10541.7|10550.3|10538.3|2
1738335600000|2025-01-31 15:00:00|10553.4|10541.4|10544.6|10532.6|10553.4|10542.1|10544.6|10532.6|3
1738335610000|2025-01-31 15:00:10|10545.5|10533.5|10543.1|10531.1|10546|10534|10542.6|10530.6|0
1738335620000|2025-01-31 15:00:20|10544|10532|10543.9|10531.9|10551.6|10539.6|10543.9|10531.9|4
1738335630000|2025-01-31 15:00:30|10543.7|10531.7|10532.8|10520.8|10543.7|10532.8|10532.3|10520.3|1
1738335640000|2025-01-31 15:00:40|10532.7|10520.7|10532.3|10520.3|10533.2|10524|10530|10519.8|2
1738335650000|2025-01-31 15:00:50|10532.2|10520.2|10541.4|10529.4|10545|10533|10530.4|10519.3|2
1738335660000|2025-01-31 15:01:00|10542|10530|10548.4|10536.4|10548.9|10536.9|10542|10530|0
1738335670000|2025-01-31 15:01:10|10548.5|10536.5|10538.7|10526.7|10548.5|10536.5|10538.7|10526.7|3
1738335680000|2025-01-31 15:01:20|10535.7|10527.7|10530.3|10518.3|10535.7|10527.7|10527.7|10517.9|4
1738335690000|2025-01-31 15:01:30|10529.8|10517.8|10530.3|10518.3|10530.4|10518.4|10529.8|10517.8|0
1738335700000|2025-01-31 15:01:40|10530.7|10518.7|10533|10521|10533|10523.5|10524.8|10516.1|8
1738335710000|2025-01-31 15:01:50|10531.5|10519.5|10545.1|10533.1|10545.2|10533.2|10531.5|10519.5|2
1738335720000|2025-01-31 15:02:00|10544.6|10532.6|10535.3|10523.3|10544.6|10532.6|10533.5|10521.5|0
1738335730000|2025-01-31 15:02:10|10535.8|10523.8|10533.6|10521.6|10535.8|10523.8|10533|10521|0
1738335740000|2025-01-31 15:02:20|10537.4|10525.4|10540.1|10528.1|10540.1|10530|10537.4|10525.4|1
1738335750000|2025-01-31 15:02:30|10536.9|10524.9|10534.4|10522.4|10536.9|10524.9|10533.9|10521.9|0
1738335760000|2025-01-31 15:02:40|10533.6|10521.6|10531.7|10523.7|10535.1|10526.1|10531.7|10521|2
1738335770000|2025-01-31 15:02:50|10534.6|10526.6|10530.9|10518.9|10539.1|10527.1|10528.9|10516.9|8
1738335780000|2025-01-31 15:03:00|10530.5|10518.5|10536.1|10524.1|10539.5|10527.5|10529.7|10517.7|8
1738335790000|2025-01-31 15:03:10|10538.2|10526.2|10535.4|10523.4|10547.5|10535.5|10533.7|10523.4|7
1738335800000|2025-01-31 15:03:20|10533.4|10527.4|10549|10537|10549|10537|10533.4|10527.4|5
1738335810000|2025-01-31 15:03:30|10547.1|10539.1|10547.1|10539.1|10547.1|10539.1|10547.1|10539.1|0
1738335820000|2025-01-31 15:03:40|10547.6|10539.6|10546.4|10534.4|10555|10543|10545.4|10533.4|5
1738335830000|2025-01-31 15:03:50|10544.8|10532.8|10555.2|10543.2|10555.2|10543.2|10544.8|10532.8|2
1738335840000|2025-01-31 15:04:00|10555.4|10543.4|10549.8|10537.8|10555.8|10543.8|10549.8|10537.8|1
1738335850000|2025-01-31 15:04:10|10547.3|10535.3|10539.3|10531.3|10547.3|10535.3|10536.2|10524.2|2
1738335860000|2025-01-31 15:04:20|10540.6|10528.6|10543.3|10535.3|10543.9|10535.3|10538.8|10528.6|0
1738335870000|2025-01-31 15:04:30|10545.1|10533.1|10540.6|10528.6|10545.1|10533.1|10538.8|10528.6|4
1738335880000|2025-01-31 15:04:40|10540.2|10528.2|10541.2|10533.2|10541.2|10533.2|10537.1|10526.8|0
1738335890000|2025-01-31 15:04:50|10546.7|10534.7|10546.3|10534.3|10546.7|10534.7|10545.3|10533.3|1
1738335900000|2025-01-31 15:05:00|10545.2|10533.2|10546.3|10534.3|10546.3|10534.3|10545.2|10533.2|0
1738335910000|2025-01-31 15:05:10|10545.8|10533.8|10543.4|10531.4|10545.8|10533.8|10542.8|10530.8|6
1738335920000|2025-01-31 15:05:20|10544.9|10532.9|10548.4|10536.4|10548.4|10539.7|10544.9|10532.9|0
1738335930000|2025-01-31 15:05:30|10546.7|10534.7|10553.8|10541.8|10554|10542|10546.2|10534.7|4
1738335940000|2025-01-31 15:05:40|10553.5|10541.5|10554.3|10542.3|10554.3|10542.3|10552.5|10540.5|0
1738335950000|2025-01-31 15:05:50|10554.2|10542.2|10551.8|10539.8|10554.2|10543.6|10551.2|10539.7|8
1738335960000|2025-01-31 15:06:00|10551.9|10539.9|10554.1|10542.1|10557.3|10545.3|10551.9|10539.9|3
1738335970000|2025-01-31 15:06:10|10553.2|10541.2|10554.7|10542.7|10554.7|10545.2|10552|10541.2|5
1738335980000|2025-01-31 15:06:20|10571.6|10559.6|10567|10555|10572.5|10560.5|10559.8|10547.8|14
1738335990000|2025-01-31 15:06:30|10575.9|10563.9|10570.3|10558.3|10577.3|10565.3|10570.3|10558.3|12
1738336000000|2025-01-31 15:06:40|10569.9|10557.9|10565.5|10553.5|10569.9|10557.9|10565.5|10553.5|14
1738336010000|2025-01-31 15:06:50|10565.3|10553.3|10564.4|10552.4|10565.3|10553.3|10564.4|10552.4|1
1738336020000|2025-01-31 15:07:00|10564|10552|10564|10552|10564|10552|10564|10552|1
1738336030000|2025-01-31 15:07:10|10565|10553|10567.1|10555.1|10573.1|10561.1|10565|10553|3
1738336040000|2025-01-31 15:07:20|10566.5|10554.5|10561.2|10553.2|10566.5|10554.5|10561.2|10552|1
1738336050000|2025-01-31 15:07:30|10573.8|10561.8|10567.3|10555.3|10574|10562|10566.8|10554.8|46
1738336060000|2025-01-31 15:07:40|10565.2|10553.2|10563|10551|10565.2|10553.2|10562.7|10550.7|0
1738336070000|2025-01-31 15:07:50|10562.9|10550.9|10567.8|10555.8|10571.8|10563.8|10562.9|10550.9|6
1738336080000|2025-01-31 15:08:00|10568.2|10556.2|10569.6|10557.6|10570.3|10560|10568|10556.2|6
1738336090000|2025-01-31 15:08:10|10567.1|10559.1|10562|10550|10567.1|10559.1|10560.9|10548.9|1
1738336100000|2025-01-31 15:08:20|10561.7|10549.7|10562.8|10550.8|10563.9|10551.9|10561.7|10549.7|0
1738336110000|2025-01-31 15:08:30|10563|10551|10563|10551|10563|10551|10562.4|10550.4|0
1738336120000|2025-01-31 15:08:40|10562.4|10550.4|10558.8|10546.8|10562.4|10550.4|10558.8|10546.8|2
1738336130000|2025-01-31 15:08:50|10558.4|10546.4|10556.3|10544.3|10558.4|10546.4|10555.8|10543.8|0
1738336140000|2025-01-31 15:09:00|10554.8|10546.8|10565.2|10553.2|10565.2|10553.2|10554.8|10546.8|2
1738336150000|2025-01-31 15:09:10|10565.3|10553.3|10563.4|10555.4|10565.3|10555.4|10563.4|10553.3|0
1738336160000|2025-01-31 15:09:20|10565.2|10553.2|10563.4|10557.4|10565.3|10557.4|10563.4|10553.2|1
1738336170000|2025-01-31 15:09:30|10568.9|10562.9|10575.7|10567.7|10575.7|10568.4|10568.9|10562.9|3
1738336180000|2025-01-31 15:09:40|10574.8|10566.8|10585.9|10573.9|10585.9|10573.9|10574.8|10566.8|3
1738336190000|2025-01-31 15:09:50|10588.2|10576.2|10591.9|10579.9|10591.9|10579.9|10587.8|10575.8|2
1738336200000|2025-01-31 15:10:00|10595.4|10587.4|10599.4|10587.4|10599.4|10587.4|10595.4|10585.8|1
1738336210000|2025-01-31 15:10:10|10599.5|10587.5|10600.4|10588.4|10601.3|10591|10599|10587.5|0
1738336220000|2025-01-31 15:10:20|10599.4|10591.4|10599.4|10591.4|10599.4|10591.4|10599.4|10591.4|0
1738336230000|2025-01-31 15:10:30|10604.8|10592.8|10603.9|10591.9|10605.4|10593.4|10602.7|10590.7|1
1738336240000|2025-01-31 15:10:40|10601.4|10593.4|10558.6|10546.6|10601.5|10593.5|10558.5|10546.5|28
1738336250000|2025-01-31 15:10:50|10558.1|10546.1|10558.6|10546.6|10558.6|10546.6|10556.6|10544.6|2
1738336260000|2025-01-31 15:11:00|10557.2|10545.2|10549.2|10537.2|10557.2|10545.2|10548.7|10536.7|0
1738336270000|2025-01-31 15:11:10|10548.7|10536.7|10546.6|10534.6|10548.7|10538.1|10544.1|10534.6|2
1738336280000|2025-01-31 15:11:20|10545.7|10533.7|10550.8|10538.8|10550.8|10538.8|10545.3|10533.3|5
1738336290000|2025-01-31 15:11:30|10550.7|10538.7|10565.7|10553.7|10566.8|10554.8|10550.7|10538.7|4
1738336300000|2025-01-31 15:11:40|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|10565.8|10553.8|0
1738336310000|2025-01-31 15:11:50|10565.2|10559.2|10565.2|10559.2|10565.2|10559.2|10565.2|10559.2|0
1738336320000|2025-01-31 15:12:00|10574.2|10562.2|10579.4|10567.4|10579.4|10567.4|10574.2|10562.2|3
1738336330000|2025-01-31 15:12:10|10579.5|10567.5|10584.9|10572.9|10584.9|10572.9|10579.5|10567.5|2
1738336340000|2025-01-31 15:12:20|10595.6|10583.6|10594|10586|10595.7|10586|10594|10583.4|7
1738336350000|2025-01-31 15:12:30|10594.4|10586.4|10596.4|10584.4|10596.4|10587.3|10594.4|10584.4|6
1738336360000|2025-01-31 15:12:40|10596|10584|10607.2|10595.2|10607.2|10597.7|10594.4|10582.4|3
1738336370000|2025-01-31 15:12:50|10605.6|10593.6|10610.7|10598.7|10610.7|10598.7|10604.8|10593.6|2
1738336380000|2025-01-31 15:13:00|10611.6|10599.6|10614.6|10602.6|10614.6|10603.3|10609.6|10598.4|3
1738336390000|2025-01-31 15:13:10|10615.1|10603.1|10610.4|10598.4|10616|10609.4|10610.4|10598.4|2
1738336400000|2025-01-31 15:13:20|10599|10587|10596.5|10584.5|10599|10587|10595|10583|1
1738336410000|2025-01-31 15:13:30|10596.4|10584.4|10596.4|10584.4|10597.5|10585.5|10596.4|10584.4|1
1738336420000|2025-01-31 15:13:40|10594.9|10582.9|10595.5|10587.5|10597.5|10588.5|10594.9|10582.9|4
1738336430000|2025-01-31 15:13:50|10598.2|10586.2|10594.8|10586.8|10598.2|10586.8|10594.8|10584.4|5
1738336440000|2025-01-31 15:14:00|10596.9|10588.9|10602.2|10594.2|10606.5|10594.5|10596.9|10588.9|11
1738336450000|2025-01-31 15:14:10|10600.6|10592.6|10600.4|10592.4|10600.9|10592.9|10598|10587.6|1
1738336480000|2025-01-31 15:14:40|10600|10592|10598.6|10586.6|10600.1|10592|10598.6|10586.6|9
1738336490000|2025-01-31 15:14:50|10599.1|10587.1|10616.6|10604.6|10616.7|10604.7|10599.1|10587.1|18
1738336500000|2025-01-31 15:15:00|10608.6|10596.6|10612.3|10606.3|10615.1|10606.3|10607.2|10595.6|2
1738336510000|2025-01-31 15:15:10|10613.6|10607.6|10618.1|10606.1|10618.1|10608.6|10613.6|10606.1|3
1738336520000|2025-01-31 15:15:20|10621.7|10609.7|10619.2|10607.2|10621.7|10609.7|10619.2|10607.2|11
1738336530000|2025-01-31 15:15:30|10611.8|10599.8|10611.2|10603.2|10613.5|10603.2|10611.2|10599.2|1
1738336540000|2025-01-31 15:15:40|10612.1|10604.1|10613.4|10605.4|10613.4|10605.4|10612.1|10604.1|0
1738336550000|2025-01-31 15:15:50|10608.3|10600.3|10612|10600|10612|10600.3|10608.3|10598.1|1
1738336560000|2025-01-31 15:16:00|10611.6|10599.6|10609.9|10597.9|10613.5|10601.5|10609.4|10597.4|6
1738336570000|2025-01-31 15:16:10|10609.6|10597.6|10611.2|10599.2|10611.4|10599.4|10609.6|10597.6|11
1738336590000|2025-01-31 15:16:30|10613.3|10601.3|10613.3|10601.3|10613.3|10601.3|10613.3|10601.3|0
1738336600000|2025-01-31 15:16:40|10608.4|10596.4|10608|10596|10608.4|10596.4|10607.9|10595.9|0
1738336610000|2025-01-31 15:16:50|10610.2|10598.2|10624.7|10612.7|10625.9|10613.9|10610.2|10598.2|5
1738336620000|2025-01-31 15:17:00|10624.3|10612.3|10626.7|10618.7|10629.1|10618.7|10624.3|10612.3|0
1738336630000|2025-01-31 15:17:10|10629.7|10617.7|10629.7|10617.7|10629.7|10617.7|10629.7|10617.7|3
1738336640000|2025-01-31 15:17:20|10627.4|10621.4|10632.6|10620.6|10632.6|10623.1|10627.4|10620.6|0
1738336650000|2025-01-31 15:17:30|10634.7|10622.7|10634.1|10626.1|10634.7|10626.1|10631.1|10622.5|2
1738336660000|2025-01-31 15:17:40|10633.2|10627.2|10634.1|10626.1|10634.1|10627.2|10633.2|10626.1|0
1738336670000|2025-01-31 15:17:50|10639.7|10627.7|10639.7|10627.7|10639.7|10627.7|10639.7|10627.7|6
1738336680000|2025-01-31 15:18:00|10639.9|10627.9|10633.6|10621.6|10640.9|10632|10633.6|10621.6|7
1738336690000|2025-01-31 15:18:10|10632.4|10620.4|10630.6|10618.6|10632.4|10620.4|10630.1|10618.1|2
1738336700000|2025-01-31 15:18:20|10632.7|10620.7|10631.3|10619.3|10636.5|10624.5|10631.3|10619.3|2
1738336710000|2025-01-31 15:18:30|10631.4|10619.4|10632.9|10620.9|10634.7|10622.7|10631.4|10619.4|0
1738336720000|2025-01-31 15:18:40|10633.3|10621.3|10632.1|10620.1|10633.3|10621.3|10631.7|10619.7|1
1738336730000|2025-01-31 15:18:50|10632.3|10620.3|10632.4|10620.4|10632.4|10620.4|10631.9|10619.9|0
1738336740000|2025-01-31 15:19:00|10632.7|10620.7|10627.7|10619.7|10632.7|10620.7|10627.7|10619.7|0
1738336750000|2025-01-31 15:19:10|10626.9|10618.9|10626.9|10618.9|10626.9|10618.9|10626.9|10618.9|0
1738336760000|2025-01-31 15:19:20|10626.3|10618.3|10625.6|10613.6|10628.4|10618.3|10624.2|10612.2|9
1738336770000|2025-01-31 15:19:30|10625.1|10613.1|10647.8|10635.8|10647.8|10635.8|10622.7|10610.7|3
1738336780000|2025-01-31 15:19:40|10645.9|10637.9|10644.7|10632.7|10647.8|10637.9|10643.3|10631.3|9
1738336790000|2025-01-31 15:19:50|10646.4|10634.4|10638.9|10626.9|10646.4|10634.4|10638|10626|29
1738336800000|2025-01-31 15:20:00|10642|10630|10639.4|10627.4|10642|10630|10638.7|10626.7|5
1738336810000|2025-01-31 15:20:10|10639.3|10627.3|10639|10627|10639.4|10627.4|10639|10627|0
1738336820000|2025-01-31 15:20:20|10638.6|10626.6|10669.8|10657.8|10670.6|10658.6|10638.6|10626.6|8
1738336830000|2025-01-31 15:20:30|10669.4|10657.4|10668.3|10656.3|10671|10659|10664.8|10652.8|47
1738336840000|2025-01-31 15:20:40|10668|10656|10663.3|10651.3|10669.3|10657.3|10663.3|10651.3|6
1738336850000|2025-01-31 15:20:50|10663.4|10651.4|10669.5|10657.5|10670.3|10658.3|10663.4|10651.4|8
1738336860000|2025-01-31 15:21:00|10667.6|10659.6|10667.7|10655.7|10678.7|10666.7|10667.6|10655.7|19
1738336870000|2025-01-31 15:21:10|10667.5|10655.5|10675|10669|10677.5|10670.6|10666|10654|10
1738336880000|2025-01-31 15:21:20|10675.5|10669.5|10677.2|10671.2|10679.5|10672.5|10675.5|10666.1|14
1738336890000|2025-01-31 15:21:30|10685.1|10673.1|10684.3|10672.3|10686.1|10674.1|10677.5|10665.5|49
1738336900000|2025-01-31 15:21:40|10684.5|10672.5|10678.6|10666.6|10684.9|10672.9|10677.3|10665.3|12
1738336910000|2025-01-31 15:21:50|10678.4|10666.4|10694|10682|10694|10682|10676.8|10664.8|19
1738336920000|2025-01-31 15:22:00|10693.9|10681.9|10681.5|10669.5|10693.9|10681.9|10679.8|10667.8|1
1738336930000|2025-01-31 15:22:10|10687.8|10675.8|10696.6|10684.6|10696.6|10684.6|10687.8|10675.8|22
1738336940000|2025-01-31 15:22:20|10696.1|10684.1|10696.6|10684.6|10697.6|10685.6|10695|10683|2
1738336950000|2025-01-31 15:22:30|10697.7|10685.7|10704.1|10692.1|10710|10698|10696.6|10684.6|60
1738336960000|2025-01-31 15:22:40|10703.6|10691.6|10704.6|10692.6|10705.1|10693.1|10703.6|10691.6|2
1738336970000|2025-01-31 15:22:50|10704.1|10692.1|10703.6|10691.6|10704.6|10692.6|10703.6|10691.6|6
1738336980000|2025-01-31 15:23:00|10704|10692|10705.1|10699.1|10705.1|10699.1|10703|10692|8
1738336990000|2025-01-31 15:23:10|10705.2|10699.2|10656.3|10644.3|10712.3|10702.6|10656.3|10644.3|7
1738337000000|2025-01-31 15:23:20|10660.5|10648.5|10676.8|10664.8|10677.3|10665.3|10660.5|10648.5|3
1738337010000|2025-01-31 15:23:30|10677.1|10665.1|10684.8|10672.8|10685|10673|10677.1|10665.1|1
1738337020000|2025-01-31 15:23:40|10684.7|10672.7|10682|10670|10690.1|10679.4|10682|10670|4
1738337030000|2025-01-31 15:23:50|10679.9|10671.9|10686.4|10674.4|10686.4|10674.4|10679.9|10670|9
1738337040000|2025-01-31 15:24:00|10686.3|10674.3|10679.5|10667.5|10686.3|10674.9|10679.5|10667.5|5
1738337050000|2025-01-31 15:24:10|10680.5|10668.5|10675.9|10663.9|10680.5|10668.5|10673.7|10661.7|1
1738337060000|2025-01-31 15:24:20|10675.6|10663.6|10666.7|10654.7|10676.1|10665.5|10660.4|10648.4|8
1738337070000|2025-01-31 15:24:30|10664.6|10652.6|10664.5|10652.5|10665.7|10653.7|10664.5|10652.5|2
1738337080000|2025-01-31 15:24:40|10664.4|10652.4|10679|10667|10679|10667|10660.6|10648.6|34
1738337090000|2025-01-31 15:24:50|10681.9|10669.9|10687.8|10675.8|10687.8|10675.8|10681.9|10669.9|4
1738337100000|2025-01-31 15:25:00|10687.5|10675.5|10686.6|10674.6|10688.2|10676.2|10681.5|10669.5|2
1738337110000|2025-01-31 15:25:10|10686.5|10674.5|10701.4|10689.4|10701.4|10689.4|10685.1|10673.1|15
1738337120000|2025-01-31 15:25:20|10699.3|10687.3|10702.8|10690.8|10702.8|10690.8|10698.8|10686.8|1
1738337130000|2025-01-31 15:25:30|10709.6|10697.6|10712.9|10700.9|10712.9|10700.9|10709.6|10697.6|10
1738337140000|2025-01-31 15:25:40|10713|10701|10716.5|10704.5|10717.6|10705.6|10713|10701|10
1738337150000|2025-01-31 15:25:50|10716.8|10704.8|10716.7|10704.7|10716.8|10704.8|10716.1|10704.1|0
1738337160000|2025-01-31 15:26:00|10716.4|10704.4|10718.2|10706.2|10719.4|10707.4|10713.8|10701.8|6
1738337170000|2025-01-31 15:26:10|10716.8|10704.8|10716.8|10704.8|10716.8|10704.8|10716.8|10704.8|8
1738337180000|2025-01-31 15:26:20|10716.7|10704.7|10720.5|10708.5|10720.5|10708.5|10716.7|10704.7|5
1738337190000|2025-01-31 15:26:30|10722.9|10710.9|10721.6|10709.6|10732.7|10720.7|10721.1|10709.1|10
1738337200000|2025-01-31 15:26:40|10721.7|10709.7|10721.5|10709.5|10721.8|10709.8|10720.2|10708.2|0
1738337210000|2025-01-31 15:26:50|10723.2|10711.2|10732.9|10720.9|10732.9|10720.9|10721|10709|4
1738337220000|2025-01-31 15:27:00|10733|10721|10715.8|10703.8|10733|10721|10715.8|10703.8|5
1738337230000|2025-01-31 15:27:10|10712.6|10700.6|10710.4|10698.4|10714.9|10702.9|10710.4|10698.4|0
1738337240000|2025-01-31 15:27:20|10712.6|10700.6|10714.3|10702.3|10714.3|10702.3|10711.8|10699.8|0
1738337250000|2025-01-31 15:27:30|10714.2|10702.2|10708.2|10696.2|10716.8|10704.8|10708.1|10696.1|10
1738337260000|2025-01-31 15:27:40|10709|10697|10709.3|10697.3|10711.3|10699.3|10705.2|10693.2|0
1738337270000|2025-01-31 15:27:50|10712|10700|10705.3|10693.3|10713.5|10701.5|10705.2|10693.2|1
1738337280000|2025-01-31 15:28:00|10705.7|10693.7|10718.3|10706.3|10718.4|10706.4|10705.7|10693.7|13
1738337290000|2025-01-31 15:28:10|10718.6|10706.6|10721|10709|10723.5|10711.5|10718.6|10706.6|16
1738337300000|2025-01-31 15:28:20|10719.1|10707.1|10718.2|10706.2|10719.1|10707.1|10717.6|10705.6|5
1738337310000|2025-01-31 15:28:30|10718.7|10706.7|10718.7|10706.7|10718.7|10706.7|10718.7|10706.7|0
1738337320000|2025-01-31 15:28:40|10718.6|10706.6|10715|10703|10719.5|10707.5|10714.5|10702.5|3
1738337330000|2025-01-31 15:28:50|10714.5|10702.5|10716|10704|10716.6|10704.6|10714.5|10702.5|7
1738337340000|2025-01-31 15:29:00|10724.4|10712.4|10725.2|10713.2|10732.5|10720.5|10724.4|10712.4|6
1738337350000|2025-01-31 15:29:10|10724.7|10712.7|10738.7|10726.7|10738.7|10726.7|10721.6|10709.6|5
1738337360000|2025-01-31 15:29:20|10739.2|10727.2|10741.8|10729.8|10744.1|10732.1|10739.1|10727.1|10
1738337370000|2025-01-31 15:29:30|10740.7|10728.7|10740.2|10728.2|10740.7|10728.7|10739.8|10727.8|3
1738337380000|2025-01-31 15:29:40|10738.7|10726.7|10739.7|10727.7|10739.8|10727.8|10720.6|10708.6|4
1738337390000|2025-01-31 15:29:50|10739.6|10727.6|10746.2|10734.2|10753.2|10741.2|10739.2|10727.2|27
1738337400000|2025-01-31 15:30:00|10746.4|10734.4|10734.5|10722.5|10746.4|10734.4|10734.5|10722.5|1
1738337410000|2025-01-31 15:30:10|10734.3|10722.3|10738.3|10726.3|10738.3|10726.3|10734.3|10722.3|1
1738337420000|2025-01-31 15:30:20|10735.7|10723.7|10726.5|10714.5|10735.7|10723.7|10726.2|10714.2|0
1738337430000|2025-01-31 15:30:30|10726.7|10714.7|10728.7|10716.7|10729.8|10717.8|10724.5|10712.5|1
1738337450000|2025-01-31 15:30:50|10729.1|10717.1|10731.2|10719.2|10731.2|10719.2|10729.1|10717.1|0
1738337460000|2025-01-31 15:31:00|10731.5|10719.5|10730|10718|10732.7|10720.7|10730|10718|8
1738337470000|2025-01-31 15:31:10|10729.8|10717.8|10705.6|10693.6|10729.8|10717.8|10691.4|10679.4|7
1738337480000|2025-01-31 15:31:20|10703.4|10691.4|10694.7|10682.7|10705.8|10693.8|10694.2|10682.2|4
1738337490000|2025-01-31 15:31:30|10695.3|10683.3|10679|10667|10706.7|10694.7|10677.7|10665.7|14
1738337500000|2025-01-31 15:31:40|10677.7|10665.7|10676.9|10664.9|10679.3|10667.3|10676.9|10664.9|1
1738337510000|2025-01-31 15:31:50|10676.6|10664.6|10678.3|10666.3|10679.6|10667.6|10671.8|10659.8|5
1738337520000|2025-01-31 15:32:00|10678.4|10666.4|10686.4|10674.4|10686.4|10674.4|10678.4|10666.4|2
1738337530000|2025-01-31 15:32:10|10686|10674|10695.3|10683.3|10695.3|10683.3|10686|10674|0
1738337540000|2025-01-31 15:32:20|10696|10684|10696.7|10684.7|10699.4|10687.4|10696|10684|9
1738337550000|2025-01-31 15:32:30|10696.5|10684.5|10696.2|10684.2|10696.5|10684.5|10696.1|10684.1|17
1738337560000|2025-01-31 15:32:40|10696.3|10684.3|10695.3|10683.3|10696.3|10684.3|10695|10683|2
1738337570000|2025-01-31 15:32:50|10695.1|10683.1|10696.5|10684.5|10702.1|10692.2|10695.1|10683.1|5
1738337580000|2025-01-31 15:33:00|10695|10683|10697|10685|10697|10688|10695|10683|0
1738337590000|2025-01-31 15:33:10|10696.9|10684.9|10692.5|10680.5|10697.3|10685.3|10692.5|10680.5|6
1738337600000|2025-01-31 15:33:20|10692.7|10680.7|10690.9|10678.9|10692.7|10680.7|10690.9|10678.9|2
1738337610000|2025-01-31 15:33:30|10689.5|10677.5|10691|10679|10692.5|10680.5|10689.1|10677.1|2
1738337620000|2025-01-31 15:33:40|10690.1|10678.1|10689.6|10677.6|10690.1|10678.1|10689.6|10677.6|4
1738337630000|2025-01-31 15:33:50|10689.4|10677.4|10702|10690|10707.1|10695.1|10689.4|10677.4|40
1738337640000|2025-01-31 15:34:00|10703.8|10691.8|10703.1|10691.1|10703.8|10691.8|10701.8|10689.8|1
1738337650000|2025-01-31 15:34:10|10703.2|10691.2|10701.7|10689.7|10703.2|10692.1|10700.1|10689.5|6
1738337660000|2025-01-31 15:34:20|10700.1|10688.1|10700.1|10688.1|10700.1|10688.1|10700.1|10688.1|0
1738337680000|2025-01-31 15:34:40|10699.1|10687.1|10702.6|10690.6|10702.6|10690.6|10698.6|10687.1|6
1738337690000|2025-01-31 15:34:50|10703|10691|10704.4|10692.4|10704.4|10692.4|10702.9|10690.9|2
1738337700000|2025-01-31 15:35:00|10703.4|10691.4|10707.8|10699.8|10708.8|10699.8|10703.4|10691.4|51
1738337710000|2025-01-31 15:35:10|10708.4|10696.4|10730.5|10718.5|10732.2|10720.2|10708.3|10696.3|10
1738337720000|2025-01-31 15:35:20|10730.4|10718.4|10724.1|10712.1|10730.7|10718.7|10724.1|10712.1|4
1738337730000|2025-01-31 15:35:30|10724.3|10712.3|10724.2|10712.2|10724.3|10712.3|10724.2|10712.2|1
1738337740000|2025-01-31 15:35:40|10730.9|10718.9|10729.7|10717.7|10730.9|10718.9|10728.7|10716.7|6
1738337770000|2025-01-31 15:36:10|10732.5|10720.5|10732.5|10720.5|10732.5|10720.5|10732.5|10720.5|0
1738337790000|2025-01-31 15:36:30|10722.1|10710.1|10723|10711|10724.7|10712.7|10711.9|10699.9|4
1738337800000|2025-01-31 15:36:40|10722.6|10710.6|10719|10707|10722.6|10710.6|10719|10707|5
1738337810000|2025-01-31 15:36:50|10718.9|10706.9|10719|10707|10719.9|10707.9|10715.5|10703.5|0
1738337820000|2025-01-31 15:37:00|10715.6|10703.6|10723.5|10711.5|10724|10712|10715.6|10703.6|18
1738337830000|2025-01-31 15:37:10|10724.5|10712.5|10725.6|10713.6|10725.6|10713.6|10724.5|10712.5|39
1738337840000|2025-01-31 15:37:20|10726|10714|10728.1|10716.1|10728.6|10716.6|10726|10714|6
1738337850000|2025-01-31 15:37:30|10728|10716|10722.8|10710.8|10728|10716|10722.1|10710.1|3
1738337860000|2025-01-31 15:37:40|10723|10711|10723|10711|10723|10711|10723|10711|0
1738337870000|2025-01-31 15:37:50|10724.7|10712.7|10725.6|10713.6|10725.6|10713.6|10722.6|10710.6|4
1738337880000|2025-01-31 15:38:00|10725.2|10713.2|10718.6|10706.6|10725.2|10713.2|10718.6|10706.6|3
1738337890000|2025-01-31 15:38:10|10719.1|10707.1|10721|10709|10721|10709|10719.1|10707.1|0
1738337900000|2025-01-31 15:38:20|10720.9|10708.9|10721.5|10709.5|10721.5|10709.5|10720|10708|2
1738337920000|2025-01-31 15:38:40|10721.4|10709.4|10718.7|10706.7|10725|10713|10718.7|10706.7|9
1738337930000|2025-01-31 15:38:50|10719.1|10707.1|10723.9|10711.9|10724.2|10712.2|10710.6|10698.6|5
1738337940000|2025-01-31 15:39:00|10722.7|10710.7|10718.4|10706.4|10728.7|10716.7|10718.4|10706.4|0
1738337950000|2025-01-31 15:39:10|10718|10706|10724.2|10712.2|10724.2|10712.2|10715.4|10703.4|0
1738337960000|2025-01-31 15:39:20|10724.1|10712.1|10725.2|10713.2|10725.2|10715.2|10723.2|10711.3|0
1738337980000|2025-01-31 15:39:40|10724.7|10712.7|10737|10725|10737|10725|10724.7|10712.7|3
1738337990000|2025-01-31 15:39:50|10738.4|10726.4|10733.8|10721.8|10738.7|10730.5|10733.8|10721.8|1
1738338000000|2025-01-31 15:40:00|10732.8|10720.8|10728.4|10716.4|10732.8|10720.8|10728.4|10716.4|2
1738338010000|2025-01-31 15:40:10|10728|10716|10726|10714|10728|10716|10726|10714|0
1738338020000|2025-01-31 15:40:20|10726.1|10714.1|10727.8|10715.8|10729.9|10717.9|10726.1|10714.1|0
1738338030000|2025-01-31 15:40:30|10727.4|10715.4|10721|10709|10727.4|10715.4|10719.3|10707.3|4
1738338040000|2025-01-31 15:40:40|10723.5|10711.5|10723.2|10711.2|10723.5|10711.5|10723.2|10711.2|0
1738338050000|2025-01-31 15:40:50|10732.3|10720.3|10742.5|10730.5|10742.5|10730.5|10732.3|10720.3|13
1738338060000|2025-01-31 15:41:00|10742.7|10730.7|10756.5|10744.5|10761.3|10749.3|10742.6|10730.7|14
1738338070000|2025-01-31 15:41:10|10756.4|10744.4|10764.9|10752.9|10764.9|10752.9|10756.4|10744.4|0
1738338080000|2025-01-31 15:41:20|10770.9|10758.9|10782|10770|10782|10770|10769.6|10757.6|4
1738338090000|2025-01-31 15:41:30|10781.6|10769.6|10780.4|10772.4|10781.8|10772.4|10772.9|10762.1|2
1738338100000|2025-01-31 15:41:40|10785|10773|10780.2|10768.2|10785|10773|10776.8|10764.8|3
1738338110000|2025-01-31 15:41:50|10780.5|10768.5|10766.1|10754.1|10782.3|10770.3|10766.1|10754.1|3
1738338120000|2025-01-31 15:42:00|10763.5|10751.5|10763.3|10751.3|10763.5|10751.5|10763.3|10751.3|0
1738338130000|2025-01-31 15:42:10|10762.8|10750.8|10742|10730|10762.8|10750.8|10742|10730|6
1738338140000|2025-01-31 15:42:20|10741|10729|10739.8|10727.8|10741.2|10729.2|10738.1|10726.1|0
1738338150000|2025-01-31 15:42:30|10739.4|10727.4|10748|10736|10748|10736|10738.6|10726.6|0
1738338160000|2025-01-31 15:42:40|10753|10741|10753.8|10741.8|10754.5|10742.5|10753|10741|10
1738338170000|2025-01-31 15:42:50|10761.8|10749.8|10763.6|10751.6|10764|10752|10761.8|10749.8|13
1738338180000|2025-01-31 15:43:00|10763.7|10751.7|10764.1|10752.1|10764.1|10752.1|10763.7|10751.7|3
1738338190000|2025-01-31 15:43:10|10764.2|10752.2|10752.2|10740.2|10764.2|10752.2|10752.2|10740.2|3
1738338200000|2025-01-31 15:43:20|10754.1|10742.1|10753.9|10741.9|10754.1|10742.1|10753.9|10741.9|0
1738338210000|2025-01-31 15:43:30|10753.5|10741.5|10753.4|10741.4|10753.5|10741.5|10753.4|10741.4|1
1738338230000|2025-01-31 15:43:50|10753.2|10741.2|10744.3|10732.3|10753.2|10741.2|10743.2|10731.2|2
1738338240000|2025-01-31 15:44:00|10743|10731|10742.1|10730.1|10743.6|10731.6|10740.1|10728.1|1
1738338250000|2025-01-31 15:44:10|10742|10730|10741.7|10729.7|10742|10730|10740.9|10728.9|0
1738338260000|2025-01-31 15:44:20|10741.6|10729.6|10740.8|10728.8|10741.6|10729.6|10740.7|10728.7|0
1738338280000|2025-01-31 15:44:40|10740|10728|10735.3|10723.3|10740|10728|10735.3|10723.3|1
1738338290000|2025-01-31 15:44:50|10734.5|10722.5|10727.8|10715.8|10734.5|10722.5|10726.7|10714.7|1
1738338300000|2025-01-31 15:45:00|10728|10716|10728|10716|10728|10716|10728|10716|1
1738338310000|2025-01-31 15:45:10|10727.5|10715.5|10748.4|10736.4|10748.4|10736.4|10727.5|10715.5|3
1738338320000|2025-01-31 15:45:20|10752.6|10740.6|10759.8|10747.8|10759.8|10747.8|10752.6|10740.6|2
1738338330000|2025-01-31 15:45:30|10760.3|10748.3|10760.3|10748.3|10760.3|10748.3|10760.3|10748.3|0
1738338340000|2025-01-31 15:45:40|10755.3|10743.3|10746.7|10734.7|10755.3|10743.3|10746.7|10734.7|5
1738338350000|2025-01-31 15:45:50|10745.5|10733.5|10741.6|10729.6|10745.5|10733.5|10731.2|10719.2|0
1738338360000|2025-01-31 15:46:00|10741.8|10729.8|10735|10723|10742.5|10730.5|10735|10723|0
1738338370000|2025-01-31 15:46:10|10734.8|10722.8|10733.6|10721.6|10738.6|10726.6|10728.3|10716.3|1
1738338380000|2025-01-31 15:46:20|10729.1|10717.1|10729.1|10717.1|10729.1|10717.1|10728.6|10716.6|0
1738338390000|2025-01-31 15:46:30|10729.2|10717.2|10729.6|10717.6|10729.7|10717.7|10729.2|10717.2|0
1738338400000|2025-01-31 15:46:40|10729.7|10717.7|10730.1|10718.1|10730.1|10718.1|10729.7|10717.7|0
1738338410000|2025-01-31 15:46:50|10729.7|10717.7|10721.2|10709.2|10729.7|10717.7|10720.6|10708.6|2
1738338420000|2025-01-31 15:47:00|10721.3|10709.3|10724.3|10712.3|10724.3|10712.3|10721.3|10709.3|4
1738338430000|2025-01-31 15:47:10|10721.7|10709.7|10710.6|10698.6|10721.7|10709.7|10710.5|10698.5|8
1738338440000|2025-01-31 15:47:20|10710.2|10698.2|10709|10697|10710.2|10698.2|10709|10697|0
1738338450000|2025-01-31 15:47:30|10709.1|10697.1|10716.2|10704.2|10716.4|10704.4|10699.3|10690.6|12
1738338460000|2025-01-31 15:47:40|10715.2|10703.2|10705.9|10693.9|10715.2|10703.2|10693.7|10681.7|11
1738338470000|2025-01-31 15:47:50|10706.9|10694.9|10705|10693|10708.6|10696.6|10705|10693|0
1738338480000|2025-01-31 15:48:00|10702.8|10694.8|10703.3|10691.3|10703.3|10694.8|10702|10691.3|1
1738338490000|2025-01-31 15:48:10|10703|10691|10693.7|10681.7|10703|10691|10693.7|10681.7|0
1738338500000|2025-01-31 15:48:20|10692.6|10680.6|10666.9|10654.9|10692.6|10680.6|10666.9|10654.9|3
1738338510000|2025-01-31 15:48:30|10666.5|10654.5|10687.5|10675.5|10688.1|10676.1|10666.5|10654.5|14
1738338520000|2025-01-31 15:48:40|10686.7|10674.7|10683|10671|10686.7|10674.7|10683|10671|0
1738338530000|2025-01-31 15:48:50|10683.9|10671.9|10683.9|10671.9|10684.3|10672.3|10683.9|10671.9|0
1738338540000|2025-01-31 15:49:00|10684.3|10672.3|10678.4|10666.4|10684.3|10672.3|10676.7|10664.7|0
1738338550000|2025-01-31 15:49:10|10682.9|10670.9|10694.8|10682.8|10695.1|10683.1|10680|10668|5
1738338560000|2025-01-31 15:49:20|10696.8|10684.8|10694.6|10682.6|10696.8|10684.8|10694.6|10682.6|0
1738338570000|2025-01-31 15:49:30|10687.6|10675.6|10697.9|10685.9|10699.6|10687.6|10687.6|10675.6|1
1738338580000|2025-01-31 15:49:40|10697.8|10685.8|10697.4|10685.4|10698.6|10686.6|10697.4|10685.4|1
1738338590000|2025-01-31 15:49:50|10696.9|10684.9|10698.1|10686.1|10698.5|10686.5|10696.9|10684.9|2
1738338600000|2025-01-31 15:50:00|10706.6|10694.6|10708.8|10696.8|10708.8|10696.8|10706.6|10694.6|6
1738338610000|2025-01-31 15:50:10|10708.3|10696.3|10708.3|10696.3|10708.3|10696.3|10708.3|10696.3|0
1738338630000|2025-01-31 15:50:30|10694.1|10682.1|10694.9|10682.9|10694.9|10682.9|10688.6|10676.6|2
1738338640000|2025-01-31 15:50:40|10693.3|10681.3|10681|10669|10693.3|10681.3|10681|10669|1
1738338650000|2025-01-31 15:50:50|10679.6|10667.6|10700|10688|10700|10688|10679.6|10667.6|2
1738338660000|2025-01-31 15:51:00|10719.4|10707.4|10719.9|10707.9|10719.9|10707.9|10719.4|10707.4|2
1738338670000|2025-01-31 15:51:10|10720.7|10708.7|10720.7|10708.7|10720.7|10708.7|10720.7|10708.7|0
1738338680000|2025-01-31 15:51:20|10721.1|10709.1|10752.9|10740.9|10753.8|10741.8|10721.1|10709.1|8
1738338690000|2025-01-31 15:51:30|10753.2|10741.2|10769.4|10757.4|10770|10758|10753.2|10741.2|5
1738338700000|2025-01-31 15:51:40|10769.9|10757.9|10769.9|10757.9|10769.9|10757.9|10769.9|10757.9|1
1738338710000|2025-01-31 15:51:50|10770|10758|10781.4|10769.4|10782.3|10772.1|10770|10758|11
1738338720000|2025-01-31 15:52:00|10786.2|10774.2|10771.7|10759.7|10787.4|10775.4|10768.2|10756.2|49
1738338730000|2025-01-31 15:52:10|10772|10760|10802.5|10790.5|10805.2|10793.2|10772|10760|6
1738338740000|2025-01-31 15:52:20|10801.7|10789.7|10811|10799|10811|10799|10798.7|10786.7|12
1738338750000|2025-01-31 15:52:30|10811.3|10799.3|10812.9|10800.9|10813.5|10802.4|10808.4|10799.3|61
1738338760000|2025-01-31 15:52:40|10823|10811|10831.6|10825.6|10839.6|10827.6|10823|10811|15
1738338770000|2025-01-31 15:52:50|10834.3|10822.3|10828.9|10816.9|10836.5|10830.5|10825.4|10813.4|20
1738338780000|2025-01-31 15:53:00|10828.2|10816.2|10809.7|10797.7|10828.2|10816.2|10809.5|10797.5|7
1738338790000|2025-01-31 15:53:10|10803.9|10791.9|10806.7|10794.7|10808.8|10796.8|10800.1|10788.1|2
1738338800000|2025-01-31 15:53:20|10806.4|10794.4|10806.9|10794.9|10806.9|10794.9|10806.4|10794.4|0
1738338810000|2025-01-31 15:53:30|10807.4|10795.4|10800|10788|10810.1|10798.1|10800|10788|0
1738338820000|2025-01-31 15:53:40|10799.5|10787.5|10797.1|10785.1|10799.5|10787.5|10797.1|10785.1|0
1738338830000|2025-01-31 15:53:50|10796.7|10784.7|10783.7|10771.7|10797|10785|10783.7|10771.7|10
1738338840000|2025-01-31 15:54:00|10784.1|10772.1|10783.5|10771.5|10784.1|10772.1|10780.5|10768.5|0
1738338850000|2025-01-31 15:54:10|10783.2|10771.2|10782.6|10770.6|10783.2|10771.2|10780.4|10768.4|0
1738338860000|2025-01-31 15:54:20|10783.4|10771.4|10786.3|10774.3|10786.3|10774.3|10776.8|10764.8|0
1738338870000|2025-01-31 15:54:30|10788.8|10776.8|10800.9|10788.9|10802.7|10790.7|10788.8|10776.8|5
1738338880000|2025-01-31 15:54:40|10802.7|10790.7|10803.5|10791.5|10803.5|10791.5|10800|10788|3
1738338890000|2025-01-31 15:54:50|10803.9|10791.9|10801.6|10789.6|10809.6|10797.6|10801.6|10789.6|1
1738338900000|2025-01-31 15:55:00|10801.2|10789.2|10794.5|10782.5|10801.2|10789.2|10792.6|10780.6|0
1738338910000|2025-01-31 15:55:10|10797|10785|10807.8|10795.8|10809.1|10797.1|10797|10785|12
1738338920000|2025-01-31 15:55:20|10807.9|10795.9|10818.8|10806.8|10818.8|10806.8|10807.1|10795.1|8
1738338930000|2025-01-31 15:55:30|10819.6|10807.6|10819.9|10807.9|10821.5|10809.5|10819.6|10807.6|3
1738338940000|2025-01-31 15:55:40|10820.1|10808.1|10818.7|10806.7|10820.1|10808.1|10818.7|10806.7|2
1738338950000|2025-01-31 15:55:50|10810.9|10798.9|10808.1|10796.1|10811|10799|10805.3|10793.3|2
1738338960000|2025-01-31 15:56:00|10809|10797|10814.1|10802.1|10814.8|10802.8|10809|10797|1
1738338970000|2025-01-31 15:56:10|10813.5|10801.5|10811|10799|10813.5|10801.5|10810.3|10798.3|0
1738338980000|2025-01-31 15:56:20|10810.7|10798.7|10814.2|10802.2|10814.2|10803.8|10809.3|10798.3|1
1738339000000|2025-01-31 15:56:40|10814.7|10802.7|10815.2|10803.2|10815.2|10803.2|10814.7|10802.7|0
1738339010000|2025-01-31 15:56:50|10818.1|10806.1|10817.6|10805.6|10818.2|10806.2|10817.1|10805.1|9
1738339020000|2025-01-31 15:57:00|10816.6|10804.6|10803.5|10791.5|10816.6|10804.6|10803.5|10791.5|4
1738339030000|2025-01-31 15:57:10|10805.1|10793.1|10805.6|10793.6|10807|10795.1|10803.1|10793|1
1738339040000|2025-01-31 15:57:20|10803.1|10795.1|10805.1|10793.1|10805.1|10795.1|10803.1|10793.1|0
1738339060000|2025-01-31 15:57:40|10805.3|10797.3|10812.7|10800.7|10815.8|10803.8|10805.3|10797.3|8
1738339070000|2025-01-31 15:57:50|10821.1|10809.1|10825.3|10813.3|10827.4|10815.4|10820.8|10808.8|2
1738339080000|2025-01-31 15:58:00|10825.2|10813.2|10825.9|10813.9|10828.1|10816.1|10824|10812|0
1738339090000|2025-01-31 15:58:10|10826|10814|10829|10817|10829.5|10817.5|10826|10814|0
1738339100000|2025-01-31 15:58:20|10827.9|10815.9|10828.5|10816.5|10828.5|10816.5|10827.9|10815.9|0
1738339110000|2025-01-31 15:58:30|10828.3|10816.3|10838.6|10826.6|10839|10827|10828.3|10816.3|4
1738339120000|2025-01-31 15:58:40|10839.5|10827.5|10845.7|10837.7|10847.6|10837.7|10839.5|10827.5|1
1738339130000|2025-01-31 15:58:50|10848.5|10836.5|10846.5|10834.5|10848.5|10836.5|10846.5|10834.5|4
1738339140000|2025-01-31 15:59:00|10846.1|10834.1|10843|10831|10846.1|10836|10842.5|10830.5|3
1738339150000|2025-01-31 15:59:10|10842.9|10830.9|10842.5|10830.5|10842.9|10830.9|10842.5|10830.5|0
1738339160000|2025-01-31 15:59:20|10840|10832|10842|10830|10842.1|10832|10840|10830|0
1738339170000|2025-01-31 15:59:30|10842.1|10830.1|10843|10831|10843|10831|10842.1|10830.1|1
1738339180000|2025-01-31 15:59:40|10840|10828|10839.2|10827.2|10841|10829|10839.2|10827.2|1
1738339190000|2025-01-31 15:59:50|10840.6|10828.6|10828.2|10816.2|10840.6|10828.6|10828.2|10816.2|2
1738339200000|2025-01-31 16:00:00|10826.7|10818.7|10837.5|10825.5|10838.4|10826.4|10826.7|10817.1|3
1738339210000|2025-01-31 16:00:10|10830.6|10818.6|10828|10816|10830.6|10818.6|10828|10816|0
1738339220000|2025-01-31 16:00:20|10827.9|10815.9|10828.7|10816.7|10829.6|10817.6|10827.9|10815.9|2
1738339230000|2025-01-31 16:00:30|10829.2|10817.2|10829.2|10817.2|10829.2|10817.2|10829.2|10817.2|1
1738339240000|2025-01-31 16:00:40|10828.2|10816.2|10828.2|10816.2|10828.2|10816.2|10828.2|10816.2|0
1738339250000|2025-01-31 16:00:50|10826.1|10818.1|10822.5|10814.5|10826.1|10818.1|10822.5|10814|5
1738339260000|2025-01-31 16:01:00|10822.2|10810.2|10818.2|10806.2|10827.2|10815.2|10817.1|10805.1|3
1738339270000|2025-01-31 16:01:10|10827.5|10815.5|10825.7|10813.7|10828.1|10816.1|10825.7|10813.7|4
1738339280000|2025-01-31 16:01:20|10825.6|10813.6|10820.8|10808.8|10825.7|10813.7|10820.8|10808.8|3
1738339290000|2025-01-31 16:01:30|10819.1|10807.1|10816.1|10804.1|10821.5|10809.5|10816.1|10804.1|0
1738339300000|2025-01-31 16:01:40|10808.7|10796.7|10819.3|10807.3|10820.6|10808.6|10808.7|10796.7|2
1738339310000|2025-01-31 16:01:50|10819.8|10807.8|10817.6|10809.6|10819.8|10809.6|10817.6|10807.8|0
1738339320000|2025-01-31 16:02:00|10821|10813|10829.6|10817.6|10829.6|10817.6|10820.5|10812.5|4
1738339340000|2025-01-31 16:02:20|10837.3|10825.3|10834.7|10822.7|10837.3|10825.3|10834.7|10822.7|5
1738339350000|2025-01-31 16:02:30|10836.8|10824.8|10846.1|10834.1|10846.1|10834.1|10836.8|10824.8|2
1738339360000|2025-01-31 16:02:40|10846.6|10834.6|10862.5|10850.5|10864.3|10852.3|10846.6|10834.6|13
1738339370000|2025-01-31 16:02:50|10863.5|10851.5|10865.4|10853.4|10865.4|10853.4|10852.7|10840.7|8
1738339380000|2025-01-31 16:03:00|10864.9|10852.9|10868.1|10856.1|10868.1|10856.1|10863.6|10851.6|5
1738339390000|2025-01-31 16:03:10|10869.7|10861.7|10866.1|10854.1|10871.9|10862.7|10866.1|10854.1|6
1738339400000|2025-01-31 16:03:20|10866.2|10854.2|10859.4|10847.4|10870.2|10858.2|10859.4|10847.4|11
1738339410000|2025-01-31 16:03:30|10858.4|10846.4|10871|10859|10871|10859|10858.4|10846.4|2
1738339420000|2025-01-31 16:03:40|10869.7|10857.7|10871.7|10859.7|10871.7|10859.7|10868.3|10856.3|0
1738339430000|2025-01-31 16:03:50|10862.1|10850.1|10870.3|10858.3|10870.3|10858.3|10862.1|10850.1|2
1738339440000|2025-01-31 16:04:00|10870|10858|10866.2|10854.2|10871|10859|10865.9|10853.9|2
1738339450000|2025-01-31 16:04:10|10865.9|10853.9|10861.3|10849.3|10865.9|10853.9|10860.7|10848.7|2
1738339460000|2025-01-31 16:04:20|10863|10851|10844.1|10832.1|10863.1|10851.1|10843.5|10831.5|5
1738339470000|2025-01-31 16:04:30|10850|10838|10867.3|10855.3|10867.9|10855.9|10850|10838|9
1738339480000|2025-01-31 16:04:40|10862.2|10850.2|10863.5|10851.5|10866.2|10854.2|10861.4|10849.4|6
1738339490000|2025-01-31 16:04:50|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|2
1738339500000|2025-01-31 16:05:00|10861.9|10849.9|10860.3|10848.3|10863.2|10851.2|10859.9|10847.9|5
1738339510000|2025-01-31 16:05:10|10860.4|10848.4|10864.6|10852.6|10864.6|10852.6|10849.6|10837.6|8
1738339520000|2025-01-31 16:05:20|10859.1|10847.1|10860.6|10848.6|10861.2|10849.2|10856.2|10844.2|0
1738339530000|2025-01-31 16:05:30|10860.2|10848.2|10857.1|10845.1|10860.2|10848.2|10856.6|10844.6|1
1738339540000|2025-01-31 16:05:40|10854.7|10842.7|10859.6|10847.6|10859.6|10847.6|10853.9|10841.9|11
1738339550000|2025-01-31 16:05:50|10859.1|10847.1|10863.8|10851.8|10863.8|10851.8|10859.1|10847.1|0
1738339560000|2025-01-31 16:06:00|10863.4|10851.4|10861.2|10849.2|10863.4|10851.4|10861.2|10849.2|5
1738339580000|2025-01-31 16:06:20|10859.9|10847.9|10859.8|10847.8|10859.9|10847.9|10859.8|10847.8|2
1738339590000|2025-01-31 16:06:30|10859.9|10847.9|10861.9|10849.9|10862.1|10850.1|10859.9|10847.9|12
1738339600000|2025-01-31 16:06:40|10861.8|10849.8|10859.1|10847.1|10861.8|10849.8|10859.1|10847.1|0
1738339610000|2025-01-31 16:06:50|10858.6|10846.6|10860.4|10848.4|10860.4|10848.4|10857.8|10845.8|2
1738339620000|2025-01-31 16:07:00|10859.1|10847.1|10859.8|10847.8|10859.8|10847.8|10858.1|10846.1|1
1738339630000|2025-01-31 16:07:10|10859.2|10847.2|10858.2|10846.2|10859.3|10847.3|10858.2|10846.2|0
1738339640000|2025-01-31 16:07:20|10857.8|10845.8|10846.8|10834.8|10857.8|10845.8|10846.8|10834.8|1
1738339650000|2025-01-31 16:07:30|10846.1|10834.1|10852|10840|10857.2|10845.2|10843.3|10831.3|2
1738339660000|2025-01-31 16:07:40|10852.6|10840.6|10856.5|10844.5|10857.3|10845.3|10852.6|10840.6|0
1738339670000|2025-01-31 16:07:50|10856.3|10844.3|10856.6|10844.6|10856.6|10844.6|10855.9|10843.9|1
1738339680000|2025-01-31 16:08:00|10856|10844|10856|10844|10856|10844|10852.9|10840.9|1
1738339690000|2025-01-31 16:08:10|10855.9|10843.9|10855.9|10843.9|10856|10844|10855.9|10843.9|0
1738339700000|2025-01-31 16:08:20|10853.2|10841.2|10853.3|10841.3|10853.3|10841.3|10853.2|10841.2|0
1738339710000|2025-01-31 16:08:30|10854.2|10842.2|10856.2|10844.2|10856.2|10844.2|10854.2|10842.2|0
1738339720000|2025-01-31 16:08:40|10856.7|10844.7|10856.7|10844.7|10856.7|10844.7|10856.7|10844.7|0
1738339730000|2025-01-31 16:08:50|10855|10843|10852.1|10840.1|10855|10843|10851.5|10839.5|2
1738339740000|2025-01-31 16:09:00|10852.6|10840.6|10850.4|10838.4|10852.6|10840.6|10850|10838|0
1738339750000|2025-01-31 16:09:10|10855.9|10843.9|10857.9|10845.9|10860|10848|10855.9|10843.9|6
1738339760000|2025-01-31 16:09:20|10857.4|10845.4|10856.9|10844.9|10857.4|10845.4|10856.9|10844.9|0
1738339770000|2025-01-31 16:09:30|10856.4|10844.4|10855.9|10843.9|10856.4|10846.3|10854.3|10842.7|1
1738339780000|2025-01-31 16:09:40|10860.9|10848.9|10857.1|10845.1|10860.9|10848.9|10857.1|10845.1|2
1738339790000|2025-01-31 16:09:50|10857.2|10845.2|10857.8|10845.8|10857.8|10845.8|10856.9|10844.9|1
1738339800000|2025-01-31 16:10:00|10858.3|10846.3|10857.5|10845.5|10858.3|10846.3|10855.9|10843.9|1
1738339810000|2025-01-31 16:10:10|10857.1|10845.1|10857.7|10845.7|10858.4|10846.4|10856.7|10844.7|4
1738339820000|2025-01-31 16:10:20|10858.1|10846.1|10851.9|10839.9|10858.1|10846.1|10851.9|10839.9|1
1738339830000|2025-01-31 16:10:30|10850.2|10838.2|10847.6|10835.6|10850.2|10838.2|10845.1|10833.1|1
1738339840000|2025-01-31 16:10:40|10854.1|10842.1|10859.7|10847.7|10859.7|10847.7|10853.3|10841.3|6
1738339850000|2025-01-31 16:10:50|10859.6|10847.6|10858.7|10846.7|10859.6|10847.6|10858.7|10846.7|0
1738339860000|2025-01-31 16:11:00|10857.4|10845.4|10859.6|10847.6|10859.6|10847.6|10857.3|10845.3|4
1738339870000|2025-01-31 16:11:10|10857.1|10845.1|10857.1|10845.1|10857.1|10845.1|10857.1|10845.1|1
1738339890000|2025-01-31 16:11:30|10854.1|10842.1|10858.6|10846.6|10859.1|10847.1|10854.1|10842.1|2
1738339900000|2025-01-31 16:11:40|10858.5|10846.5|10858.1|10846.1|10858.5|10846.5|10858.1|10846.1|0
1738339910000|2025-01-31 16:11:50|10858|10846|10855.8|10843.8|10858|10846|10855.8|10843.8|2
1738339920000|2025-01-31 16:12:00|10856.8|10844.8|10853.3|10841.3|10857.1|10845.1|10853.3|10841.3|0
1738339930000|2025-01-31 16:12:10|10853.6|10841.6|10857.9|10845.9|10865.2|10853.2|10853.6|10841.6|3
1738339940000|2025-01-31 16:12:20|10862.2|10850.2|10865.9|10853.9|10865.9|10853.9|10861.6|10849.6|0
1738339950000|2025-01-31 16:12:30|10866.4|10854.4|10866.6|10854.6|10867.1|10855.1|10866.3|10854.3|11
1738339960000|2025-01-31 16:12:40|10867.1|10855.1|10869.1|10863.1|10869.1|10863.1|10866.2|10854.2|12
1738339970000|2025-01-31 16:12:50|10868.7|10862.7|10878.7|10870.7|10878.7|10870.7|10868.7|10858.3|7
1738339980000|2025-01-31 16:13:00|10879.6|10871.6|10877.9|10865.9|10879.6|10872.6|10876.1|10864.1|3
1738339990000|2025-01-31 16:13:10|10877.6|10865.6|10876.7|10864.7|10877.6|10865.6|10876.4|10864.4|0
1738340000000|2025-01-31 16:13:20|10876.9|10864.9|10875.9|10863.9|10876.9|10864.9|10875.9|10863.9|0
1738340010000|2025-01-31 16:13:30|10873.2|10865.2|10870|10858|10873.2|10865.2|10869.9|10857.9|0
1738340020000|2025-01-31 16:13:40|10871.1|10859.1|10879|10867|10879|10870.7|10871.1|10859.1|7
1738340030000|2025-01-31 16:13:50|10879.1|10867.1|10879.6|10867.6|10880.6|10868.6|10878.2|10866.2|1
1738340040000|2025-01-31 16:14:00|10878.2|10866.2|10878.2|10870.2|10880.1|10870.2|10878.2|10866.2|0
1738340050000|2025-01-31 16:14:10|10879.1|10871.1|10881.6|10869.6|10881.7|10871.1|10878.8|10866.8|2
1738340060000|2025-01-31 16:14:20|10881.7|10869.7|10881.8|10869.8|10882.8|10870.8|10881.2|10869.2|3
1738340070000|2025-01-31 16:14:30|10881.2|10869.2|10881.7|10869.7|10881.8|10869.8|10881.2|10869.2|2
1738340080000|2025-01-31 16:14:40|10881.4|10869.4|10874.4|10862.4|10881.4|10871.1|10874.4|10862.4|8
1738340090000|2025-01-31 16:14:50|10874.6|10862.6|10873.5|10861.5|10877.5|10865.5|10872.7|10860.7|1
1738340100000|2025-01-31 16:15:00|10871.1|10859.1|10874.6|10862.6|10874.8|10862.8|10870.7|10858.7|2
1738340110000|2025-01-31 16:15:10|10874.2|10862.2|10861.3|10849.3|10874.2|10862.2|10861.3|10849.3|17
1738340120000|2025-01-31 16:15:20|10861.7|10849.7|10862|10850|10862.8|10850.8|10849.6|10841.6|8
1738340130000|2025-01-31 16:15:30|10861.2|10849.2|10856.4|10844.4|10861.2|10849.2|10856.4|10844.4|7
1738340140000|2025-01-31 16:15:40|10859.2|10847.2|10857.8|10845.8|10859.3|10847.3|10857.8|10845.8|0
1738340150000|2025-01-31 16:15:50|10866.3|10854.3|10864.3|10852.3|10866.7|10854.7|10863.1|10851.1|2
1738340160000|2025-01-31 16:16:00|10864.9|10852.9|10868.2|10856.2|10868.7|10856.7|10864.9|10852.9|0
1738340170000|2025-01-31 16:16:10|10866.6|10854.6|10868.7|10856.7|10868.8|10856.8|10866.6|10854.6|1
1738340180000|2025-01-31 16:16:20|10867.9|10855.9|10856.5|10844.5|10867.9|10855.9|10854.9|10842.9|2
1738340190000|2025-01-31 16:16:30|10856.1|10844.1|10868.6|10856.6|10869.5|10857.5|10856.1|10844.1|1
1738340200000|2025-01-31 16:16:40|10867.2|10855.2|10867.3|10855.3|10867.3|10855.3|10867.2|10855.2|0
1738340210000|2025-01-31 16:16:50|10868.3|10856.3|10879.1|10867.1|10879.1|10870.6|10868.3|10856.3|5
1738340220000|2025-01-31 16:17:00|10875.7|10863.7|10876|10864|10876|10865.9|10873.9|10863.7|0
1738340230000|2025-01-31 16:17:10|10874.9|10866.9|10874.1|10866.1|10876.9|10866.9|10874.1|10864|1
1738340240000|2025-01-31 16:17:20|10873.3|10865.3|10874.2|10866.2|10874.2|10866.2|10873.3|10865.3|1
1738340250000|2025-01-31 16:17:30|10874.6|10866.6|10874.8|10862.8|10876.4|10866.6|10872.7|10862.8|2
1738340260000|2025-01-31 16:17:40|10872.7|10864.7|10872.7|10864.7|10872.7|10864.7|10872.7|10864.7|0
1738340270000|2025-01-31 16:17:50|10872.3|10864.3|10874.1|10866.1|10875.2|10866.1|10872.3|10862.3|3
1738340280000|2025-01-31 16:18:00|10876|10864|10884.1|10872.1|10884.6|10872.6|10872.8|10864|4
1738340290000|2025-01-31 16:18:10|10884.2|10872.2|10884.2|10878.2|10884.7|10878.2|10883.3|10872.2|0
1738340300000|2025-01-31 16:18:20|10883.8|10871.8|10883.6|10871.6|10883.8|10873.9|10880.6|10871.6|2
1738340310000|2025-01-31 16:18:30|10883.7|10871.7|10881.2|10873.2|10884.2|10873.2|10881|10871.2|0
1738340320000|2025-01-31 16:18:40|10880.6|10872.6|10883.9|10871.9|10883.9|10872.6|10880.6|10870.7|3
1738340330000|2025-01-31 16:18:50|10883.7|10871.7|10884.6|10872.6|10884.6|10872.6|10883.7|10871.7|0
1738340340000|2025-01-31 16:19:00|10884.8|10872.8|10884.8|10872.8|10886.4|10876.9|10880.9|10872.7|3
1738340350000|2025-01-31 16:19:10|10885.6|10873.6|10885.5|10873.5|10885.6|10873.6|10885.4|10873.4|0
1738340360000|2025-01-31 16:19:20|10885.6|10873.6|10885.6|10873.6|10885.6|10875.5|10883.5|10873.6|3
1738340380000|2025-01-31 16:19:40|10883.7|10875.7|10883.7|10875.7|10883.7|10875.7|10883.7|10875.7|0
1738340390000|2025-01-31 16:19:50|10883.3|10877.3|10882.9|10876.9|10885.6|10877.3|10882.8|10873.6|6
1738340400000|2025-01-31 16:20:00|10883.8|10877.8|10885|10873|10886.6|10877.8|10882.9|10870.9|7
1738340410000|2025-01-31 16:20:10|10885.1|10873.1|10888.5|10876.5|10888.5|10876.5|10885.1|10873.1|0
1738340420000|2025-01-31 16:20:20|10887.6|10875.6|10887.2|10875.2|10888|10876.4|10884.4|10873.1|2
1738340430000|2025-01-31 16:20:30|10884.7|10872.7|10887|10875|10887|10875|10882.5|10870.5|1
1738340440000|2025-01-31 16:20:40|10887.5|10875.5|10888|10876|10888|10876|10887.5|10875.5|0
1738340450000|2025-01-31 16:20:50|10888.5|10876.5|10888.5|10876.5|10888.5|10876.5|10888.5|10876.5|0
1738340460000|2025-01-31 16:21:00|10885|10877|10888|10876|10888|10877.5|10885|10876|8
1738340470000|2025-01-31 16:21:10|10887.5|10875.5|10886.2|10874.2|10889.2|10877.2|10886.2|10874.2|7
1738340480000|2025-01-31 16:21:20|10886|10874|10890.5|10882.5|10890.5|10882.5|10886|10874|3
1738340490000|2025-01-31 16:21:30|10890.4|10882.4|10900.7|10888.7|10900.7|10888.7|10890|10882|6
1738340500000|2025-01-31 16:21:40|10898.7|10890.7|10899.6|10891.6|10899.6|10891.6|10898.7|10890.7|0
1738340510000|2025-01-31 16:21:50|10901.3|10893.3|10900.9|10888.9|10903.8|10897.8|10898.8|10888.9|9
1738340520000|2025-01-31 16:22:00|10901.3|10889.3|10903.2|10891.2|10903.2|10891.2|10901|10889|0
1738340540000|2025-01-31 16:22:20|10901.1|10893.1|10902.2|10894.2|10903.2|10894.2|10901.1|10890.8|1
1738340550000|2025-01-31 16:22:30|10901.7|10895.7|10902.7|10890.7|10904.4|10895.7|10901.7|10890.7|1
1738340560000|2025-01-31 16:22:40|10903.2|10891.2|10899.8|10891.8|10903.2|10892.4|10899.8|10889.8|2
1738340570000|2025-01-31 16:22:50|10901.9|10889.9|10901.5|10889.5|10902.3|10892.8|10899.6|10889.5|3
1738340580000|2025-01-31 16:23:00|10899.6|10891.6|10903.3|10891.3|10903.3|10892|10897|10891|5
1738340590000|2025-01-31 16:23:10|10906.1|10894.1|10903.7|10895.7|10906.9|10895.7|10903.1|10893.4|9
1738340600000|2025-01-31 16:23:20|10903.5|10897.5|10904|10896|10905|10897.5|10903.5|10896|10
1738340610000|2025-01-31 16:23:30|10904.1|10896.1|10904|10896|10904.5|10896.5|10904|10896|0
1738340620000|2025-01-31 16:23:40|10904.5|10896.5|10904|10896|10904.5|10896.5|10904|10896|0
1738340630000|2025-01-31 16:23:50|10904.2|10896.2|10905|10897|10905|10897|10904.2|10896.2|0
1738340640000|2025-01-31 16:24:00|10904.1|10898.1|10900.9|10892.9|10905.4|10898.1|10900.9|10891.4|9
1738340650000|2025-01-31 16:24:10|10900.8|10892.8|10884|10872|10904.3|10893.8|10882.6|10870.6|9
1738340660000|2025-01-31 16:24:20|10884.2|10872.2|10887.2|10875.2|10887.2|10875.2|10883.4|10871.4|0
1738340670000|2025-01-31 16:24:30|10882.7|10870.7|10873.7|10861.7|10886.5|10874.5|10873.5|10861.5|1
1738340680000|2025-01-31 16:24:40|10874|10862|10879.4|10867.4|10880.3|10868.3|10874|10862|4
1738340690000|2025-01-31 16:24:50|10877.8|10865.8|10877.8|10865.8|10877.8|10865.8|10877.8|10865.8|0
1738340700000|2025-01-31 16:25:00|10877.6|10865.6|10881.4|10869.4|10881.4|10869.4|10877.6|10865.6|2
1738340710000|2025-01-31 16:25:10|10880.9|10868.9|10880.6|10868.6|10881.7|10869.7|10879.8|10867.8|0
1738340720000|2025-01-31 16:25:20|10881.1|10869.1|10895.3|10883.3|10895.3|10883.3|10875.4|10863.4|1
1738340730000|2025-01-31 16:25:30|10894.8|10882.8|10891.6|10879.6|10894.8|10882.8|10891.6|10879.6|0
1738340740000|2025-01-31 16:25:40|10891.4|10879.4|10875.6|10863.6|10891.4|10879.4|10875.6|10863.6|6
1738340750000|2025-01-31 16:25:50|10875|10863|10870.6|10858.6|10875|10863|10870.6|10858.6|1
1738340760000|2025-01-31 16:26:00|10870.5|10858.5|10870.3|10858.3|10870.5|10858.5|10868.7|10856.7|2
1738340770000|2025-01-31 16:26:10|10869.8|10857.8|10868.1|10856.1|10869.8|10857.8|10868.1|10856.1|1
1738340780000|2025-01-31 16:26:20|10867.7|10855.7|10870.7|10858.7|10871.2|10859.2|10866.7|10854.7|15
1738340790000|2025-01-31 16:26:30|10871.2|10859.2|10867.8|10855.8|10871.3|10859.3|10867.8|10855.8|0
1738340800000|2025-01-31 16:26:40|10868.5|10856.5|10889.2|10877.2|10890|10878|10868.5|10856.5|15
1738340820000|2025-01-31 16:27:00|10885.2|10873.2|10885.8|10873.8|10885.8|10873.8|10885.1|10873.1|0
1738340830000|2025-01-31 16:27:10|10886.4|10874.4|10888.6|10876.6|10888.6|10876.6|10886.4|10874.4|0
1738340840000|2025-01-31 16:27:20|10883.8|10871.8|10885.2|10873.2|10885.2|10873.2|10883.8|10871.8|1
1738340850000|2025-01-31 16:27:30|10884.8|10872.8|10884.8|10872.8|10884.8|10872.8|10884.7|10872.7|0
1738340860000|2025-01-31 16:27:40|10886.7|10874.7|10887.7|10875.7|10887.7|10875.7|10886.7|10874.7|2
1738340870000|2025-01-31 16:27:50|10886.8|10874.8|10885.8|10873.8|10886.8|10874.8|10884.3|10872.3|1
1738340880000|2025-01-31 16:28:00|10885.4|10873.4|10886|10874|10886|10874|10885.4|10873.4|1
1738340890000|2025-01-31 16:28:10|10886.9|10874.9|10887|10875|10887|10875|10886.9|10874.9|0
1738340900000|2025-01-31 16:28:20|10887.1|10875.1|10888.8|10876.8|10888.8|10876.8|10887.1|10875.1|2
1738340910000|2025-01-31 16:28:30|10888.3|10876.3|10889.2|10877.2|10889.2|10877.2|10888.3|10876.3|0
1738340920000|2025-01-31 16:28:40|10889.3|10877.3|10889.8|10877.8|10889.8|10877.8|10889.3|10877.3|2
1738340930000|2025-01-31 16:28:50|10887.6|10879.6|10880.7|10868.7|10887.6|10879.6|10880.7|10868.7|4
1738340940000|2025-01-31 16:29:00|10880.2|10868.2|10879.3|10867.3|10880.2|10868.2|10879.2|10867.2|0
1738340950000|2025-01-31 16:29:10|10879.2|10867.2|10878.7|10866.7|10879.2|10867.2|10878.6|10866.6|0
1738340960000|2025-01-31 16:29:20|10878.8|10866.8|10876.4|10864.4|10878.8|10866.8|10876.4|10864.4|2
1738340970000|2025-01-31 16:29:30|10875.9|10863.9|10887.1|10875.1|10887.1|10875.1|10875.9|10863.9|4
1738340980000|2025-01-31 16:29:40|10886.2|10874.2|10884.2|10872.2|10886.2|10874.2|10883.2|10871.2|2
1738340990000|2025-01-31 16:29:50|10884.9|10872.9|10883.2|10871.2|10886.2|10874.2|10883.2|10871.2|0
1738341000000|2025-01-31 16:30:00|10883.4|10871.4|10886.6|10874.6|10886.6|10874.6|10883.4|10871.4|0
1738341010000|2025-01-31 16:30:10|10890.6|10878.6|10891.7|10879.7|10891.7|10879.7|10890.6|10878.6|1
1738341020000|2025-01-31 16:30:20|10896.4|10884.4|10895.5|10883.5|10897.5|10885.5|10895.5|10883.5|2
1738341030000|2025-01-31 16:30:30|10897.5|10885.5|10896.9|10884.9|10899|10887|10896.4|10884.4|3
1738341040000|2025-01-31 16:30:40|10889.1|10877.1|10887.4|10875.4|10891|10879|10887.2|10875.2|3
1738341050000|2025-01-31 16:30:50|10886.4|10874.4|10882.4|10874.4|10886.4|10874.8|10882.4|10872.5|3
1738341060000|2025-01-31 16:31:00|10882|10874|10888|10876|10888|10876|10881.6|10872.3|2
1738341070000|2025-01-31 16:31:10|10887.1|10875.1|10887.5|10875.5|10887.8|10875.8|10886.8|10874.8|1
1738341080000|2025-01-31 16:31:20|10887.6|10875.6|10888|10876|10889.5|10877.5|10886.2|10874.2|1
1738341090000|2025-01-31 16:31:30|10888.2|10876.2|10891.5|10879.5|10891.5|10879.5|10888.2|10876.2|2
1738341100000|2025-01-31 16:31:40|10891.9|10879.9|10898.5|10886.5|10898.5|10886.5|10891.9|10879.9|1
1738341110000|2025-01-31 16:31:50|10895.5|10883.5|10896.5|10884.5|10896.6|10884.6|10893.4|10881.4|2
1738341120000|2025-01-31 16:32:00|10896.6|10884.6|10897.8|10889.8|10899.5|10889.8|10896.6|10884.6|4
1738341130000|2025-01-31 16:32:10|10897.4|10889.4|10899.5|10893.5|10901.1|10893.5|10897.4|10886.5|8
1738341140000|2025-01-31 16:32:20|10897.3|10891.3|10900.6|10888.6|10900.6|10891.3|10897.3|10886.5|5
1738341150000|2025-01-31 16:32:30|10900.8|10888.8|10911.4|10899.4|10911.4|10901.5|10900.8|10888.8|4
1738341160000|2025-01-31 16:32:40|10909.5|10901.5|10909.5|10901.5|10909.5|10901.5|10909.5|10901.5|0
1738341170000|2025-01-31 16:32:50|10909.3|10897.3|10907.8|10899.8|10909.3|10900.6|10907.8|10897.3|11
1738341180000|2025-01-31 16:33:00|10907.3|10899.3|10904.5|10892.5|10907.3|10899.7|10903.3|10892.5|4
1738341190000|2025-01-31 16:33:10|10904.8|10892.8|10904|10896|10906.9|10897.1|10904|10892.8|3
1738341200000|2025-01-31 16:33:20|10903.6|10895.6|10905|10897|10905|10897|10903.6|10895.6|1
1738341210000|2025-01-31 16:33:30|10904.2|10898.2|10911.7|10905.7|10915.6|10905.7|10904.2|10898.2|2
1738341220000|2025-01-31 16:33:40|10912.7|10906.7|10913.4|10901.4|10913.4|10906.7|10911.9|10901.4|3
1738341230000|2025-01-31 16:33:50|10913.3|10901.3|10914.8|10902.8|10914.9|10903.1|10911.1|10900.4|0
1738341240000|2025-01-31 16:34:00|10913.8|10905.8|10911.6|10903.6|10915.5|10906.9|10911.6|10902.1|2
1738341250000|2025-01-31 16:34:10|10913.7|10901.7|10912.1|10904.1|10914|10904.1|10912.1|10901.6|2
1738341260000|2025-01-31 16:34:20|10914.2|10902.2|10915.1|10903.1|10915.2|10905.6|10912.7|10902.2|5
1738341270000|2025-01-31 16:34:30|10914.7|10902.7|10917.5|10909.5|10917.5|10910.2|10914.7|10902.7|1
1738341280000|2025-01-31 16:34:40|10917.1|10909.1|10916.6|10908.6|10917.1|10910.2|10915.6|10908.6|1
1738341290000|2025-01-31 16:34:50|10916.1|10908.1|10914.3|10902.3|10916.1|10908.1|10913.3|10901.3|1
1738341300000|2025-01-31 16:35:00|10912.4|10904.4|10912.4|10904.4|10914.5|10904.4|10912.4|10902.2|0
1738341310000|2025-01-31 16:35:10|10914.1|10902.1|10914.6|10902.6|10915.1|10903.1|10914.1|10902.1|2
1738341320000|2025-01-31 16:35:20|10915.1|10903.1|10915.2|10903.2|10915.2|10903.2|10914.6|10902.6|1
1738341330000|2025-01-31 16:35:30|10912.7|10904.7|10912.7|10904.7|10915.2|10905.2|10912.7|10903.2|1
1738341340000|2025-01-31 16:35:40|10911.1|10899.1|10895.7|10883.7|10912.5|10900.5|10895.2|10883.2|5
1738341350000|2025-01-31 16:35:50|10895.6|10883.6|10896.3|10884.3|10896.3|10884.3|10894.7|10882.7|3
1738341360000|2025-01-31 16:36:00|10896.1|10884.1|10895.6|10883.6|10897.2|10885.2|10894.5|10882.5|3
1738341370000|2025-01-31 16:36:10|10895.8|10883.8|10876.8|10868.8|10895.8|10883.8|10876.4|10866.9|3
1738341380000|2025-01-31 16:36:20|10888.1|10876.1|10904.5|10892.5|10904.7|10892.7|10886.2|10876.1|2
1738341390000|2025-01-31 16:36:30|10904.1|10892.1|10908.3|10896.3|10908.3|10896.3|10904.1|10892.1|15
1738341400000|2025-01-31 16:36:40|10907.9|10895.9|10909.3|10897.3|10909.3|10897.3|10907.9|10895.9|0
1738341410000|2025-01-31 16:36:50|10909.4|10897.4|10910.4|10898.4|10911.4|10899.4|10909.4|10897.4|3
1738341420000|2025-01-31 16:37:00|10910.9|10898.9|10907.7|10895.7|10911.4|10904|10907.7|10895.7|5
1738341430000|2025-01-31 16:37:10|10907.9|10895.9|10908.1|10896.1|10909|10897|10907.2|10895.2|0
1738341440000|2025-01-31 16:37:20|10908|10896|10905.5|10897.5|10908.2|10897.5|10905.5|10895.7|11
1738341450000|2025-01-31 16:37:30|10905.6|10897.6|10905.2|10899.2|10908|10899.2|10905.2|10895.6|50
1738341460000|2025-01-31 16:37:40|10906.8|10900.8|10903|10895|10906.8|10900.8|10902|10892|2
1738341470000|2025-01-31 16:37:50|10908|10896|10908|10896|10908|10896|10908|10896|1
1738341480000|2025-01-31 16:38:00|10906.5|10898.5|10917.4|10905.4|10917.4|10909.8|10906.4|10894.4|8
1738341490000|2025-01-31 16:38:10|10916.8|10908.8|10917.5|10909.5|10917.5|10909.5|10916.8|10908.8|2
1738341500000|2025-01-31 16:38:20|10918.9|10910.9|10917.9|10905.9|10921.2|10913.2|10917.9|10905.9|4
1738341510000|2025-01-31 16:38:30|10917.4|10905.4|10911.3|10899.3|10918|10906|10911.3|10899.3|1
1738341520000|2025-01-31 16:38:40|10910.3|10898.3|10914|10902|10914|10902|10910.3|10898.3|1
1738341530000|2025-01-31 16:38:50|10914.7|10902.7|10917.7|10905.7|10917.7|10905.7|10914.7|10902.7|1
1738341540000|2025-01-31 16:39:00|10917.3|10909.3|10918.3|10912.3|10918.3|10912.3|10916|10908.8|6
1738341550000|2025-01-31 16:39:10|10918.7|10912.7|10919.9|10907.9|10921.4|10912.7|10918.7|10907.9|3
1738341560000|2025-01-31 16:39:20|10919.8|10907.8|10925.9|10917.9|10929.2|10919.6|10919.8|10907.8|5
1738341570000|2025-01-31 16:39:30|10925|10917|10925.3|10913.3|10926.4|10917|10923.6|10913.3|2
1738341580000|2025-01-31 16:39:40|10925.9|10913.9|10925.6|10913.6|10925.9|10913.9|10918.7|10906.7|0
1738341590000|2025-01-31 16:39:50|10924.5|10912.5|10918.6|10906.6|10925.3|10913.3|10918.6|10906.6|1
1738341600000|2025-01-31 16:40:00|10918.3|10906.3|10922.3|10914.3|10924.7|10914.3|10917.1|10905.1|2
1738341610000|2025-01-31 16:40:10|10922.4|10914.4|10921.4|10909.4|10922.8|10914.8|10919.7|10907.7|2
1738341620000|2025-01-31 16:40:20|10920.6|10908.6|10919.8|10907.8|10920.6|10908.6|10917.9|10905.9|2
1738341630000|2025-01-31 16:40:30|10921.3|10909.3|10920.5|10908.5|10921.6|10909.6|10919.5|10907.5|2
1738341640000|2025-01-31 16:40:40|10914.1|10902.1|10906.4|10894.4|10914.1|10902.1|10905.4|10893.4|3
1738341650000|2025-01-31 16:40:50|10906.5|10894.5|10892|10880|10910.9|10898.9|10891.8|10879.8|1
1738341660000|2025-01-31 16:41:00|10892.9|10880.9|10907.6|10895.6|10910.7|10898.7|10892.9|10880.9|1
1738341670000|2025-01-31 16:41:10|10908.7|10896.7|10904.7|10892.7|10911.8|10903.8|10904.2|10892.2|0
1738341680000|2025-01-31 16:41:20|10902.8|10890.8|10902.7|10890.7|10903.1|10891.1|10902.2|10890.2|1
1738341690000|2025-01-31 16:41:30|10902.4|10890.4|10902.9|10890.9|10905.9|10893.9|10897.9|10885.9|2
1738341700000|2025-01-31 16:41:40|10902.6|10890.6|10900.4|10892.4|10902.6|10893.9|10898.7|10888.4|1
1738341710000|2025-01-31 16:41:50|10899.3|10893.3|10898.9|10892.9|10899.3|10893.3|10898.9|10892.9|1
1738341720000|2025-01-31 16:42:00|10899.8|10891.8|10920.5|10908.5|10923.1|10911.1|10899.8|10891.8|6
1738341730000|2025-01-31 16:42:10|10921.8|10909.8|10922.2|10910.2|10922.3|10910.3|10920.9|10908.9|7
1738341740000|2025-01-31 16:42:20|10920.8|10908.8|10918.3|10906.3|10923.4|10911.4|10918.3|10906.3|13
1738341750000|2025-01-31 16:42:30|10917.8|10905.8|10916.2|10904.2|10921|10909|10916.2|10904.2|0
1738341760000|2025-01-31 16:42:40|10912.3|10900.3|10913.2|10901.2|10916.3|10904.3|10911.3|10899.3|3
1738341770000|2025-01-31 16:42:50|10912.7|10900.7|10901.5|10889.5|10912.7|10900.7|10900.7|10888.7|1
1738341780000|2025-01-31 16:43:00|10900|10888|10907.7|10895.7|10907.7|10895.7|10900|10888|2
1738341790000|2025-01-31 16:43:10|10908.2|10896.2|10908.2|10896.2|10908.7|10896.7|10908.1|10896.1|0
1738341800000|2025-01-31 16:43:20|10908.3|10896.3|10912.2|10900.2|10912.3|10900.3|10908.3|10896.3|2
1738341810000|2025-01-31 16:43:30|10911.9|10899.9|10913.7|10901.7|10913.7|10901.7|10911.9|10899.9|0
1738341820000|2025-01-31 16:43:40|10913.6|10901.6|10907.9|10895.9|10913.6|10901.6|10907.9|10895.9|7
1738341830000|2025-01-31 16:43:50|10904.9|10896.9|10904.4|10896.4|10904.9|10896.9|10904.4|10896.4|0
1738341840000|2025-01-31 16:44:00|10904.3|10896.3|10899.7|10887.7|10905.2|10896.7|10898.1|10886.1|2
1738341850000|2025-01-31 16:44:10|10900.7|10888.7|10903.2|10891.2|10903.2|10891.2|10900.3|10888.3|7
1738341860000|2025-01-31 16:44:20|10902.7|10890.7|10898.1|10886.1|10902.7|10890.7|10898.1|10886.1|1
1738341870000|2025-01-31 16:44:30|10897.2|10885.2|10900.6|10888.6|10902.1|10890.1|10897.2|10885.2|1
1738341880000|2025-01-31 16:44:40|10900.7|10888.7|10901.6|10889.6|10902.1|10890.1|10900.1|10888.1|0
1738341890000|2025-01-31 16:44:50|10901.1|10889.1|10901.1|10889.1|10901.1|10891.7|10899.7|10889.1|1
1738341900000|2025-01-31 16:45:00|10900.6|10888.6|10893.9|10881.9|10900.6|10890.1|10892.2|10880.2|11
1738341910000|2025-01-31 16:45:10|10893.7|10881.7|10878.7|10866.7|10894.8|10882.8|10878|10866|14
1738341920000|2025-01-31 16:45:20|10876.6|10864.6|10878.3|10866.3|10885|10873|10870.5|10858.5|6
1738341930000|2025-01-31 16:45:30|10878.1|10866.1|10884.3|10872.3|10885.1|10875.7|10874.1|10865.3|30
1738341940000|2025-01-31 16:45:40|10884.8|10872.8|10885.8|10873.8|10891.4|10879.4|10879.9|10867.9|32
1738341950000|2025-01-31 16:45:50|10884.3|10872.3|10884.1|10872.1|10885.4|10873.4|10884.1|10872.1|3
1738341960000|2025-01-31 16:46:00|10881.6|10873.6|10888.4|10876.4|10888.4|10876.4|10879.5|10871.3|13
1738341970000|2025-01-31 16:46:10|10882.5|10870.5|10884.2|10872.2|10885.6|10873.6|10882.4|10870.4|5
1738341980000|2025-01-31 16:46:20|10884.1|10872.1|10889.3|10877.3|10889.3|10877.3|10884.1|10872.1|1
1738341990000|2025-01-31 16:46:30|10887.8|10879.8|10890.2|10878.2|10892.6|10883.1|10887.8|10876.3|9
1738342000000|2025-01-31 16:46:40|10891.5|10879.5|10889.7|10877.7|10892.9|10880.9|10889.7|10877.7|3
1738342010000|2025-01-31 16:46:50|10889.9|10877.9|10896.5|10884.5|10896.5|10884.5|10889.9|10877.9|9
1738342020000|2025-01-31 16:47:00|10897|10885|10892.1|10880.1|10897|10885|10890.7|10880.1|6
1738342030000|2025-01-31 16:47:10|10890.8|10878.8|10890.5|10878.5|10891.8|10882.1|10888.7|10876.7|4
1738342040000|2025-01-31 16:47:20|10889.7|10877.7|10878.9|10866.9|10889.7|10877.7|10878.9|10866.9|5
1738342050000|2025-01-31 16:47:30|10878.8|10866.8|10873.9|10861.9|10880.7|10868.7|10873.9|10861.9|2
1738342060000|2025-01-31 16:47:40|10875.3|10863.3|10869.2|10861.2|10875.3|10863.3|10864.1|10852.1|8
1738342070000|2025-01-31 16:47:50|10868.3|10860.3|10868.5|10856.5|10871.4|10862.3|10868.3|10856.5|6
1738342080000|2025-01-31 16:48:00|10869.4|10857.4|10869.3|10857.3|10872|10861.4|10863|10853.4|41
1738342090000|2025-01-31 16:48:10|10868.3|10856.3|10890.9|10884.9|10897.3|10886.5|10866.8|10856.3|20
1738342100000|2025-01-31 16:48:20|10888|10882|10894.5|10882.5|10894.5|10884.3|10885.2|10873.2|29
1738342110000|2025-01-31 16:48:30|10895.9|10883.9|10906.7|10894.7|10908.6|10896.6|10890.6|10880.5|16
1738342120000|2025-01-31 16:48:40|10904.8|10896.8|10900.1|10888.1|10905.9|10896.8|10893.1|10885.6|39
1738342130000|2025-01-31 16:48:50|10899.2|10887.2|10872.2|10860.2|10899.2|10889.1|10870.6|10858.6|17
1738342140000|2025-01-31 16:49:00|10872.5|10860.5|10886.8|10878.8|10886.8|10878.8|10869.9|10860.4|25
1738342150000|2025-01-31 16:49:10|10886.4|10878.4|10888.8|10876.8|10894|10882|10884.3|10875|25
1738342160000|2025-01-31 16:49:20|10889.3|10877.3|10883.7|10871.7|10889.7|10881.7|10877.1|10865.4|14
1738342170000|2025-01-31 16:49:30|10884.2|10872.2|10874.4|10862.4|10884.2|10872.7|10871.3|10861.6|39
1738342180000|2025-01-31 16:49:40|10874.9|10862.9|10868.7|10856.7|10875.4|10863.4|10862.8|10850.8|30
1738342190000|2025-01-31 16:49:50|10868.6|10856.6|10859.7|10847.7|10868.6|10856.6|10857.4|10845.4|39
1738342200000|2025-01-31 16:50:00|10859.3|10847.3|10872.1|10860.1|10874.9|10862.9|10859.3|10847.3|17
1738342210000|2025-01-31 16:50:10|10873.1|10861.1|10882.4|10874.4|10885.1|10877.2|10873.1|10861.1|4
1738342220000|2025-01-31 16:50:20|10885.1|10873.1|10883.1|10871.1|10885.1|10873.1|10883.1|10871.1|1
1738342230000|2025-01-31 16:50:30|10883|10871|10883|10871|10883.1|10871.1|10883|10871|0
1738342240000|2025-01-31 16:50:40|10882.6|10870.6|10882.5|10870.5|10886.1|10874.3|10882.3|10870.5|3
1738342250000|2025-01-31 16:50:50|10882|10870|10876.7|10864.7|10882|10872.6|10875.1|10863.1|5
1738342260000|2025-01-31 16:51:00|10876.3|10864.3|10884.7|10876.7|10884.7|10876.7|10874.8|10864.3|2
1738342270000|2025-01-31 16:51:10|10884.8|10876.8|10883.2|10877.2|10885.2|10878.1|10883.2|10876.8|0
1738342280000|2025-01-31 16:51:20|10885.3|10877.3|10880.9|10868.9|10885.3|10877.3|10877|10865|5
1738342290000|2025-01-31 16:51:30|10885.9|10873.9|10883|10871|10885.9|10878.4|10880.1|10868.1|3
1738342300000|2025-01-31 16:51:40|10884.3|10872.3|10889.9|10877.9|10889.9|10877.9|10884.3|10872.3|5
1738342310000|2025-01-31 16:51:50|10888.1|10880.1|10890|10878|10890|10880.1|10888.1|10878|0
1738342320000|2025-01-31 16:52:00|10888.1|10880.1|10890|10878|10890|10881.8|10888.1|10878|1
1738342330000|2025-01-31 16:52:10|10888.1|10880.1|10887.9|10875.9|10888.8|10880.1|10887.2|10875.9|6
1738342340000|2025-01-31 16:52:20|10888.5|10876.5|10884.9|10872.9|10888.5|10876.5|10884.9|10872.9|0
1738342350000|2025-01-31 16:52:30|10884.3|10872.3|10882.5|10870.5|10884.3|10872.3|10882.3|10870.3|0
1738342360000|2025-01-31 16:52:40|10883.6|10871.6|10881.7|10869.7|10885.9|10873.9|10881.7|10869.7|1
1738342370000|2025-01-31 16:52:50|10879.7|10867.7|10873.8|10861.8|10879.7|10867.7|10872.9|10861.5|0
1738342380000|2025-01-31 16:53:00|10872.3|10860.3|10871.7|10859.7|10872.3|10860.3|10870.6|10858.6|1
1738342390000|2025-01-31 16:53:10|10872.2|10860.2|10876.9|10864.9|10876.9|10864.9|10872.2|10860.2|0
1738342410000|2025-01-31 16:53:30|10876.5|10864.5|10877.3|10865.3|10877.3|10865.3|10876.5|10864.5|1
1738342420000|2025-01-31 16:53:40|10875.6|10863.6|10875.6|10863.6|10875.6|10863.6|10875.6|10863.6|0
1738342430000|2025-01-31 16:53:50|10874.7|10862.7|10874.3|10862.3|10874.7|10862.7|10874.3|10862.3|0
1738342440000|2025-01-31 16:54:00|10872.2|10860.2|10867.3|10855.3|10874.1|10862.1|10864.2|10852.2|4
1738342450000|2025-01-31 16:54:10|10865.9|10853.9|10868.7|10856.7|10868.7|10856.7|10865.9|10853.9|0
1738342460000|2025-01-31 16:54:20|10869.2|10857.2|10869.7|10857.7|10869.7|10857.7|10869.2|10857.2|0
1738342470000|2025-01-31 16:54:30|10871.5|10859.5|10864.7|10852.7|10871.5|10859.5|10864.7|10852.7|0
1738342480000|2025-01-31 16:54:40|10863.2|10851.2|10861.3|10849.3|10863.3|10851.3|10860.8|10848.8|0
1738342490000|2025-01-31 16:54:50|10860.6|10848.6|10857.4|10845.4|10860.6|10848.6|10856.5|10844.5|0
1738342500000|2025-01-31 16:55:00|10857.7|10845.7|10859.9|10847.9|10859.9|10847.9|10857.7|10845.7|0
1738342510000|2025-01-31 16:55:10|10860.8|10848.8|10858.1|10846.1|10860.8|10848.8|10858.1|10846.1|0
1738342540000|2025-01-31 16:55:40|10858|10846|10857.7|10845.7|10858.5|10846.5|10857.2|10845.2|1
1738342550000|2025-01-31 16:55:50|10858.6|10846.6|10856.8|10844.8|10858.6|10846.6|10856.8|10844.8|0
1738342560000|2025-01-31 16:56:00|10857.3|10845.3|10864.3|10852.3|10864.3|10852.3|10857.2|10845.2|4
1738342570000|2025-01-31 16:56:10|10863.8|10851.8|10863.5|10851.5|10863.8|10851.8|10863.4|10851.4|1
1738342580000|2025-01-31 16:56:20|10864.8|10852.8|10863.3|10851.3|10864.8|10852.8|10863.2|10851.2|0
1738342590000|2025-01-31 16:56:30|10859.6|10847.6|10860.1|10848.1|10860.1|10848.1|10859.6|10847.6|0
1738342600000|2025-01-31 16:56:40|10860.6|10848.6|10860.6|10848.6|10860.6|10848.6|10860.6|10848.6|0
1738342610000|2025-01-31 16:56:50|10858.5|10846.5|10857.3|10845.3|10858.5|10846.5|10857.3|10845.3|5
1738342620000|2025-01-31 16:57:00|10857.4|10845.4|10856.9|10844.9|10857.4|10845.4|10856.9|10844.9|0
1738342630000|2025-01-31 16:57:10|10857.8|10845.8|10857.6|10845.6|10857.8|10845.8|10857.6|10845.6|2
1738342640000|2025-01-31 16:57:20|10856.6|10844.6|10856.5|10844.5|10856.6|10846.4|10854.4|10844.3|0
1738342650000|2025-01-31 16:57:30|10854.4|10846.4|10853.2|10845.2|10854.4|10846.4|10853.2|10845.2|0
1738342680000|2025-01-31 16:58:00|10852.3|10846.3|10852.3|10846.3|10852.3|10846.3|10852.3|10846.3|0
1738342690000|2025-01-31 16:58:10|10852.2|10846.2|10852.2|10846.2|10852.2|10846.2|10852.2|10846.2|0
1738342700000|2025-01-31 16:58:20|10851|10845|10851.9|10843.9|10851.9|10845|10851|10843.8|1
1738342710000|2025-01-31 16:58:30|10851.8|10843.8|10845.8|10833.8|10852|10844.2|10844.9|10833.8|3
1738342720000|2025-01-31 16:58:40|10843|10831|10846|10834|10847.5|10835.5|10838|10828.8|0
1738342730000|2025-01-31 16:58:50|10843|10835|10843|10835|10843|10835|10843|10835|0
1738342740000|2025-01-31 16:59:00|10842.5|10834.5|10842.5|10834.5|10842.5|10834.5|10842.5|10834.5|0
1738342750000|2025-01-31 16:59:10|10842.6|10834.6|10842.6|10834.6|10842.6|10834.6|10842.6|10834.6|0
1738342770000|2025-01-31 16:59:30|10842.2|10834.2|10842.2|10834.2|10842.2|10834.2|10842.2|10834.2|0
1738342780000|2025-01-31 16:59:40|10844.3|10832.3|10844.3|10832.3|10844.3|10832.3|10844.3|10832.3|0
1738342790000|2025-01-31 16:59:50|10842.2|10834.2|10842.2|10834.2|10842.2|10834.2|10842.2|10834.2|0
1738342800000|2025-01-31 17:00:00|10842.8|10834.8|10842|10836|10844.7|10836|10842|10832.7|0
1738342810000|2025-01-31 17:00:10|10842.9|10836.9|10848|10836|10848.2|10836.9|10842.9|10834.8|2
1738342820000|2025-01-31 17:00:20|10850.1|10838.1|10850.9|10838.9|10850.9|10838.9|10850.1|10838.1|1
1738342830000|2025-01-31 17:00:30|10851.8|10839.8|10848|10840|10852.3|10841.2|10846|10838.1|1
1738342840000|2025-01-31 17:00:40|10846.5|10840.5|10849.2|10841.2|10849.2|10841.2|10846.5|10838.7|0
1738342850000|2025-01-31 17:00:50|10848.1|10842.1|10847.7|10841.7|10848.8|10842.1|10847.7|10840.8|0
1738342860000|2025-01-31 17:01:00|10847|10839|10843|10831|10847|10839|10841.8|10831|5
1738342870000|2025-01-31 17:01:10|10842.8|10830.8|10835.2|10823.2|10842.8|10831|10835.1|10823.2|1
1738342880000|2025-01-31 17:01:20|10832.7|10824.7|10835.7|10823.7|10835.7|10825.4|10831.7|10822.6|1
1738342890000|2025-01-31 17:01:30|10835.3|10823.3|10840.9|10828.9|10840.9|10828.9|10833.6|10823.3|4
1738342900000|2025-01-31 17:01:40|10841.3|10829.3|10836.5|10824.5|10841.3|10829.3|10836.5|10824.5|0
1738342910000|2025-01-31 17:01:50|10836.3|10824.3|10835.9|10823.9|10836.3|10824.3|10835.8|10823.8|0
1738342920000|2025-01-31 17:02:00|10836.1|10824.1|10836.1|10824.1|10836.1|10824.1|10836.1|10824.1|0
1738342930000|2025-01-31 17:02:10|10836.6|10824.6|10836.6|10824.6|10836.6|10824.6|10836.6|10824.6|0
1738342980000|2025-01-31 17:03:00|10835.2|10823.2|10835.2|10823.2|10835.2|10823.2|10835.2|10823.2|0
1738342990000|2025-01-31 17:03:10|10834.1|10826.1|10838.7|10826.7|10840.1|10828.1|10834.1|10826.1|1
1738343010000|2025-01-31 17:03:30|10836.4|10824.4|10838.6|10826.6|10838.6|10826.6|10836.2|10824.2|3
1738343020000|2025-01-31 17:03:40|10834.5|10822.5|10838.7|10826.7|10838.7|10826.7|10834.5|10822.5|1
1738343030000|2025-01-31 17:03:50|10838.5|10826.5|10845.4|10833.4|10845.4|10833.4|10838.5|10826.5|1
1738343050000|2025-01-31 17:04:10|10844.1|10832.1|10850.1|10838.1|10850.7|10838.7|10844.1|10832.1|1
1738343060000|2025-01-31 17:04:20|10849.8|10837.8|10850|10838|10850.1|10838.1|10848.1|10836.1|0
1738343070000|2025-01-31 17:04:30|10853|10841|10850.6|10838.6|10853|10841|10850.6|10838.6|0
1738343080000|2025-01-31 17:04:40|10851|10839|10851|10839|10851|10839|10851|10839|0
1738343090000|2025-01-31 17:04:50|10853.3|10841.3|10853.6|10841.6|10854.1|10842.1|10853.1|10841.1|0
1738343100000|2025-01-31 17:05:00|10853|10841|10851.6|10839.6|10853.1|10841.1|10851.6|10839.6|0
1738343160000|2025-01-31 17:06:00|10851.8|10839.8|10853|10841|10853|10841|10851.8|10839.8|0
1738343180000|2025-01-31 17:06:20|10848.5|10836.5|10847.6|10835.6|10848.5|10836.5|10847.6|10835.6|0
1738343230000|2025-01-31 17:07:10|10846.9|10834.9|10854|10842|10854|10842|10846.9|10834.9|0
1738343250000|2025-01-31 17:07:30|10854.4|10842.4|10852.1|10844.1|10854.4|10844.5|10852.1|10842.4|3
1738343260000|2025-01-31 17:07:40|10854.8|10846.8|10854.4|10846.4|10854.8|10846.8|10854.4|10846.4|2
1738343270000|2025-01-31 17:07:50|10854.5|10846.5|10856.8|10844.8|10856.8|10847.4|10854.4|10844.3|8
1738343280000|2025-01-31 17:08:00|10856.4|10844.4|10855.2|10843.2|10856.4|10844.4|10855.2|10843.2|5
1738343300000|2025-01-31 17:08:20|10855.1|10843.1|10854.2|10842.2|10855.1|10843.1|10854.2|10842.2|0
1738343310000|2025-01-31 17:08:30|10854.1|10842.1|10852.8|10840.8|10854.1|10842.1|10852.8|10840.8|0
1738343320000|2025-01-31 17:08:40|10852.3|10840.3|10850.8|10842.8|10852.4|10842.8|10850.3|10840.3|0
1738343330000|2025-01-31 17:08:50|10855.2|10844.8|10854.9|10848.9|10855.4|10849|10854.9|10843.2|1
1738343340000|2025-01-31 17:09:00|10857.5|10845.5|10853.3|10841.3|10857.5|10846|10849.3|10839.8|6
1738343350000|2025-01-31 17:09:10|10852.4|10840.4|10848.9|10840.9|10852.9|10841.3|10848.9|10839.8|0
1738343360000|2025-01-31 17:09:20|10849.3|10841.3|10848.4|10840.4|10849.3|10841.3|10848.4|10840.4|0
1738343370000|2025-01-31 17:09:30|10849.3|10841.3|10849.3|10841.3|10849.3|10841.3|10849.3|10841.3|0
1738343380000|2025-01-31 17:09:40|10848.8|10840.8|10852.8|10840.8|10854.2|10842.2|10848.8|10840.3|1
1738343390000|2025-01-31 17:09:50|10852.9|10840.9|10855|10843|10855.1|10843.1|10852.9|10840.9|0
1738343400000|2025-01-31 17:10:00|10853.6|10845.6|10877.4|10865.4|10877.4|10865.4|10853.6|10845.6|8
1738343410000|2025-01-31 17:10:10|10877.9|10865.9|10876.6|10864.6|10877.9|10865.9|10872.6|10860.6|0
1738343420000|2025-01-31 17:10:20|10876.5|10864.5|10876.5|10864.5|10878.3|10866.3|10876.4|10864.4|0
1738343430000|2025-01-31 17:10:30|10876.6|10864.6|10872.9|10860.9|10876.6|10865.5|10872.9|10860.9|3
1738343440000|2025-01-31 17:10:40|10874.5|10862.5|10870|10858|10874.5|10862.5|10869.1|10857.1|0
1738343450000|2025-01-31 17:10:50|10869.4|10857.4|10866|10854|10869.8|10857.8|10865.9|10853.9|0
1738343460000|2025-01-31 17:11:00|10865.6|10853.6|10862.8|10850.8|10865.6|10853.6|10862.8|10850.8|0
1738343470000|2025-01-31 17:11:10|10866.1|10854.1|10866.5|10854.5|10869.5|10857.5|10866.1|10854.1|0
1738343480000|2025-01-31 17:11:20|10866.1|10854.1|10859.3|10847.3|10866.1|10854.1|10859.3|10847.3|0
1738343510000|2025-01-31 17:11:50|10859.2|10847.2|10858.4|10846.4|10859.2|10847.2|10858.3|10846.3|0
1738343520000|2025-01-31 17:12:00|10858.9|10846.9|10858.9|10846.9|10858.9|10846.9|10858.9|10846.9|0
1738343530000|2025-01-31 17:12:10|10859.1|10847.1|10859.9|10847.9|10859.9|10847.9|10859.1|10847.1|0
1738343550000|2025-01-31 17:12:30|10860|10848|10866.3|10854.3|10866.3|10854.3|10860|10848|3
1738343560000|2025-01-31 17:12:40|10866.2|10854.2|10864.1|10852.1|10866.2|10854.2|10864.1|10852.1|0
1738343570000|2025-01-31 17:12:50|10861.5|10853.5|10864.1|10852.1|10864.8|10853.5|10861.5|10852.1|0
1738343580000|2025-01-31 17:13:00|10861.5|10853.5|10863.6|10851.6|10863.6|10853.5|10861.5|10851.6|0
1738343590000|2025-01-31 17:13:10|10864.6|10852.6|10858.8|10846.8|10864.6|10853.9|10858.8|10846.8|2
1738343600000|2025-01-31 17:13:20|10859.2|10847.2|10860.3|10848.3|10860.4|10848.4|10859.2|10847.2|0
1738343610000|2025-01-31 17:13:30|10860.4|10848.4|10860.3|10848.3|10860.8|10848.8|10860.3|10848.3|1
1738343640000|2025-01-31 17:14:00|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|0
1738343700000|2025-01-31 17:15:00|10859.5|10847.5|10859.5|10847.5|10859.5|10847.5|10859.5|10847.5|3
1738343710000|2025-01-31 17:15:10|10859.9|10847.9|10859.9|10847.9|10859.9|10847.9|10859.9|10847.9|0
1738343730000|2025-01-31 17:15:30|10860.4|10848.4|10859.4|10847.4|10860.4|10848.4|10859.4|10847.4|1
1738343750000|2025-01-31 17:15:50|10859.5|10847.5|10861.3|10849.3|10861.3|10849.3|10859.5|10847.5|1
1738343770000|2025-01-31 17:16:10|10861.4|10849.4|10867.6|10855.6|10867.6|10855.6|10861.3|10849.3|1
1738343790000|2025-01-31 17:16:30|10868.4|10856.4|10867.1|10855.1|10868.4|10856.4|10867.1|10855.1|0
1738343810000|2025-01-31 17:16:50|10864.6|10858.6|10864.6|10858.6|10864.6|10858.6|10864.6|10858.6|0
1738343820000|2025-01-31 17:17:00|10866.3|10860.3|10868.2|10856.2|10870.3|10860.3|10866.3|10856.2|2
1738343860000|2025-01-31 17:17:40|10860.6|10848.6|10849.3|10837.3|10860.6|10848.6|10849.3|10837.3|4
1738343870000|2025-01-31 17:17:50|10846.9|10834.9|10846.6|10834.6|10846.9|10834.9|10846.6|10834.6|0
1738343880000|2025-01-31 17:18:00|10845.3|10833.3|10842.5|10830.5|10845.3|10833.3|10842.4|10830.4|1
1738343890000|2025-01-31 17:18:10|10843|10831|10833.9|10821.9|10843|10831|10831.2|10820.9|1
1738343900000|2025-01-31 17:18:20|10832.5|10820.5|10837.3|10825.3|10837.3|10825.3|10832.5|10820.5|4
1738343910000|2025-01-31 17:18:30|10836.5|10824.5|10829|10817|10838.2|10826.2|10829|10817|9
1738343920000|2025-01-31 17:18:40|10828.8|10816.8|10829.6|10817.6|10829.6|10817.6|10828.8|10816.8|1
1738343930000|2025-01-31 17:18:50|10829.4|10817.4|10828.1|10816.1|10829.4|10817.4|10826.5|10814.5|0
1738343940000|2025-01-31 17:19:00|10830.6|10818.6|10830.6|10818.6|10830.6|10818.6|10830.6|10818.6|0
1738343960000|2025-01-31 17:19:20|10830.7|10818.7|10837.2|10825.2|10840.9|10828.9|10830.4|10818.4|2
1738343970000|2025-01-31 17:19:30|10836.9|10824.9|10837.7|10825.7|10837.7|10825.7|10835|10823|0
1738343980000|2025-01-31 17:19:40|10838.7|10826.7|10837.2|10825.2|10838.7|10826.7|10837.2|10825.2|1
1738344030000|2025-01-31 17:20:30|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|0
1738344040000|2025-01-31 17:20:40|10832.3|10820.3|10832.3|10820.3|10832.3|10820.3|10832.3|10820.3|0
1738344060000|2025-01-31 17:21:00|10831.3|10819.3|10831.3|10819.3|10831.3|10819.3|10831.3|10819.3|0
1738344070000|2025-01-31 17:21:10|10833.2|10821.2|10835.1|10823.1|10835.1|10823.1|10833.2|10821.2|2
1738344080000|2025-01-31 17:21:20|10834|10822|10834.3|10822.3|10834.3|10822.3|10834|10822|0
1738344090000|2025-01-31 17:21:30|10834.4|10822.4|10838.3|10826.3|10838.3|10826.3|10834.4|10822.4|0
1738344100000|2025-01-31 17:21:40|10837.8|10825.8|10835.4|10823.4|10837.8|10825.8|10835.4|10823.4|0
1738344110000|2025-01-31 17:21:50|10837.1|10825.1|10837.1|10825.1|10837.1|10825.1|10837.1|10825.1|0
1738344120000|2025-01-31 17:22:00|10837.6|10825.6|10837.6|10825.6|10837.6|10825.6|10837.6|10825.6|0
1738344130000|2025-01-31 17:22:10|10838.5|10826.5|10838.5|10826.5|10838.5|10826.5|10838.5|10826.5|0
1738344140000|2025-01-31 17:22:20|10837.1|10825.1|10837.1|10825.1|10837.1|10825.1|10837.1|10825.1|1
1738344150000|2025-01-31 17:22:30|10837.6|10825.6|10837.4|10825.4|10837.6|10825.6|10836.1|10824.1|0
1738344180000|2025-01-31 17:23:00|10839.3|10827.3|10839.3|10827.3|10839.3|10827.3|10839.3|10827.3|0
1738344190000|2025-01-31 17:23:10|10840.7|10828.7|10840.7|10828.7|10840.7|10828.7|10840.7|10828.7|0
1738344220000|2025-01-31 17:23:40|10841.2|10829.2|10844.1|10832.1|10844.1|10832.1|10841.2|10829.2|0
1738344230000|2025-01-31 17:23:50|10844.3|10832.3|10844.3|10832.3|10844.3|10832.3|10844.3|10832.3|0
1738344240000|2025-01-31 17:24:00|10846.3|10834.3|10848.7|10836.7|10848.8|10836.8|10846.3|10834.3|1
1738344250000|2025-01-31 17:24:10|10848.6|10836.6|10848.3|10836.3|10848.6|10836.6|10848.3|10836.3|0
1738344260000|2025-01-31 17:24:20|10849|10837|10849|10837|10849|10837|10849|10837|0
1738344270000|2025-01-31 17:24:30|10849.3|10837.3|10850.6|10838.6|10851.9|10839.9|10849.3|10837.3|2
1738344280000|2025-01-31 17:24:40|10850.2|10838.2|10850.2|10838.2|10850.2|10838.2|10850.2|10838.2|0
1738344290000|2025-01-31 17:24:50|10852.8|10840.8|10851.7|10839.7|10852.8|10840.8|10851.7|10839.7|3
1738344300000|2025-01-31 17:25:00|10852.2|10840.2|10853.2|10841.2|10853.2|10841.2|10851.7|10839.7|0
1738344310000|2025-01-31 17:25:10|10853.4|10841.4|10852.9|10840.9|10853.4|10841.4|10852.5|10840.5|0
1738344330000|2025-01-31 17:25:30|||||||||1
1738344370000|2025-01-31 17:26:10|10855.1|10843.1|10865.6|10853.6|10865.6|10853.6|10855.1|10843.1|68
1738344380000|2025-01-31 17:26:20|10864.5|10856.5|10860.1|10848.1|10864.5|10856.5|10860.1|10848.1|7
1738344390000|2025-01-31 17:26:30|10859.7|10847.7|10868.1|10856.1|10869.6|10857.6|10858|10846|68
1738344400000|2025-01-31 17:26:40|10868.2|10856.2|10870.9|10858.9|10870.9|10858.9|10868.2|10856.2|0
1738344410000|2025-01-31 17:26:50|10871|10859|10871|10859|10871|10859|10871|10859|0
1738344420000|2025-01-31 17:27:00|10870.6|10858.6|10868.8|10860.8|10870.6|10862.1|10868.8|10858.6|6
1738344430000|2025-01-31 17:27:10|10869.6|10861.6|10869.6|10861.6|10869.6|10861.6|10869.6|10861.6|1
1738344480000|2025-01-31 17:28:00|10868.8|10860.8|10868.8|10860.8|10868.8|10860.8|10868.8|10860.8|1
1738344510000|2025-01-31 17:28:30|10867.4|10855.4|10868.9|10856.9|10868.9|10856.9|10865.8|10853.8|2
1738344520000|2025-01-31 17:28:40|10868.4|10856.4|10870.2|10858.2|10870.2|10858.2|10868.4|10856.4|0
1738344540000|2025-01-31 17:29:00|10871|10859|10870|10858|10871|10859|10869.2|10857.2|1
1738344550000|2025-01-31 17:29:10|10870.5|10858.5|10870.5|10858.5|10870.5|10858.5|10870.5|10858.5|0
1738344580000|2025-01-31 17:29:40|10868.5|10856.5|10867|10855|10868.5|10856.5|10867|10855|2
1738344590000|2025-01-31 17:29:50|10867.1|10855.1|10861.5|10849.5|10867.1|10855.1|10861.5|10849.5|2
1738344600000|2025-01-31 17:30:00|10860.7|10848.7|10860.8|10848.8|10860.8|10848.8|10860.2|10848.2|2
1738344610000|2025-01-31 17:30:10|10861.5|10849.5|10861.8|10849.8|10861.8|10849.8|10861.5|10849.5|4
1738344620000|2025-01-31 17:30:20|10856.7|10844.7|10852.2|10840.2|10856.7|10844.7|10852.2|10840.2|2
1738344630000|2025-01-31 17:30:30|10851.8|10839.8|10851.9|10839.9|10851.9|10839.9|10851.8|10839.8|0
1738344640000|2025-01-31 17:30:40|10852.2|10840.2|10852.1|10840.1|10852.2|10840.2|10852.1|10840.1|0
1738344650000|2025-01-31 17:30:50|10856.2|10844.2|10856.2|10844.2|10856.2|10844.2|10856.2|10844.2|12
1738344660000|2025-01-31 17:31:00|10856|10844|10858.8|10846.8|10858.8|10846.8|10856|10844|2
1738344670000|2025-01-31 17:31:10|||||||||2
1738344680000|2025-01-31 17:31:20|10858.6|10846.6|10858.2|10846.2|10858.6|10846.6|10857.7|10845.7|22
1738344690000|2025-01-31 17:31:30|10862.8|10850.8|10866.4|10858.4|10873.9|10861.9|10862.7|10850.7|15
1738344700000|2025-01-31 17:31:40|10865.5|10859.5|10875.1|10863.1|10875.1|10863.1|10865.5|10858.4|3
1738344710000|2025-01-31 17:31:50|10875.4|10863.4|10879.5|10867.5|10879.9|10867.9|10875.4|10863.4|16
1738344720000|2025-01-31 17:32:00|10879.3|10867.3|10876.1|10864.1|10879.3|10867.3|10875.7|10863.7|66
1738344730000|2025-01-31 17:32:10|10875.8|10863.8|10876.2|10864.2|10877|10865|10875.4|10863.4|0
1738344740000|2025-01-31 17:32:20|10876.1|10864.1|10873.6|10861.6|10876.6|10864.6|10873.6|10861.6|0
1738344750000|2025-01-31 17:32:30|10873.2|10861.2|10869.1|10857.1|10873.2|10861.2|10869.1|10857.1|2
1738344760000|2025-01-31 17:32:40|10868.6|10856.6|10870.2|10858.2|10870.2|10858.2|10859.5|10851.7|1
1738344770000|2025-01-31 17:32:50|10869.1|10857.1|10864.5|10852.5|10869.2|10857.2|10864.5|10852.5|0
1738344780000|2025-01-31 17:33:00|10864.3|10852.3|10857.8|10845.8|10864.3|10852.3|10857.8|10845.8|0
1738344790000|2025-01-31 17:33:10|10857.3|10845.3|10850.9|10838.9|10857.3|10845.3|10850.9|10838.9|0
1738344800000|2025-01-31 17:33:20|10853.4|10841.4|10852.3|10840.3|10853.5|10841.5|10852.3|10840.3|0
1738344810000|2025-01-31 17:33:30|10851.9|10839.9|10851.9|10839.9|10851.9|10839.9|10851.9|10839.9|0
1738344820000|2025-01-31 17:33:40|10850.9|10838.9|10850.9|10838.9|10850.9|10838.9|10850.9|10838.9|0
1738344840000|2025-01-31 17:34:00|10851.2|10839.2|10855.4|10843.4|10856.3|10844.3|10851.2|10839.2|1
1738344850000|2025-01-31 17:34:10|10854.9|10842.9|10854.9|10842.9|10854.9|10842.9|10854.9|10842.9|0
1738344880000|2025-01-31 17:34:40|10853.9|10841.9|10853.9|10841.9|10853.9|10841.9|10853.9|10841.9|0
1738344890000|2025-01-31 17:34:50|10854.2|10842.2|10855.9|10843.9|10855.9|10843.9|10854.2|10842.2|0
1738344900000|2025-01-31 17:35:00|10854.2|10842.2|10854|10842|10854.2|10842.2|10854|10842|0
1738344910000|2025-01-31 17:35:10|10854.4|10842.4|10854.4|10842.4|10854.4|10842.4|10854.4|10842.4|0
1738344920000|2025-01-31 17:35:20|10854.7|10842.7|10853.9|10845.9|10855.1|10845.9|10853.9|10842.7|0
1738344930000|2025-01-31 17:35:30|10855.2|10847.2|10855.2|10847.2|10855.2|10847.2|10855.2|10847.2|0
1738344950000|2025-01-31 17:35:50|10854.3|10848.3|10854.3|10848.3|10854.3|10848.3|10854.3|10848.3|0
1738344960000|2025-01-31 17:36:00|10855.2|10849.2|10860.8|10848.8|10863.5|10851.5|10855.2|10847|4
1738344970000|2025-01-31 17:36:10|10861.1|10849.1|10864.1|10852.1|10864.1|10852.1|10861.1|10849.1|1
1738344980000|2025-01-31 17:36:20|10864.2|10852.2|10863.2|10855.2|10865|10855.3|10863.2|10852.2|0
1738344990000|2025-01-31 17:36:30|10863.6|10855.6|10862.8|10854.8|10865.7|10855.6|10862.8|10853.7|0
1738345000000|2025-01-31 17:36:40|10864.4|10852.4|10864.1|10852.1|10864.4|10852.4|10864.1|10852.1|2
1738345010000|2025-01-31 17:36:50|10862.2|10854.2|10865|10853|10871.2|10859.2|10862.2|10852.6|1
1738345020000|2025-01-31 17:37:00|10865.4|10853.4|10859.9|10847.9|10865.4|10853.4|10859.9|10847.9|2
1738345030000|2025-01-31 17:37:10|10857.5|10845.5|10856.9|10844.9|10857.9|10845.9|10856.9|10844.9|0
1738345040000|2025-01-31 17:37:20|10856.8|10844.8|10862.1|10850.1|10862.1|10850.1|10855.9|10843.9|1
1738345050000|2025-01-31 17:37:30|10862.4|10850.4|10864.1|10852.1|10864.7|10852.7|10862.4|10850.4|0
1738345060000|2025-01-31 17:37:40|10865|10853|10865.3|10853.3|10865.3|10853.3|10865|10853|0
1738345070000|2025-01-31 17:37:50|10865.5|10853.5|10864.6|10852.6|10867.5|10857.4|10864.6|10852.6|1
1738345080000|2025-01-31 17:38:00|10864.2|10852.2|10864.6|10852.6|10864.6|10852.6|10864.1|10852.1|0
1738345090000|2025-01-31 17:38:10|10863.5|10851.5|10859.7|10847.7|10863.5|10851.5|10859.7|10847.7|5
1738345110000|2025-01-31 17:38:30|10860.1|10848.1|10859.5|10847.5|10860.1|10848.1|10859.5|10847.5|0
1738345140000|2025-01-31 17:39:00|10859.7|10847.7|10858|10846|10859.7|10847.7|10858|10846|0
1738345150000|2025-01-31 17:39:10|10858.7|10846.7|10858.7|10846.7|10858.7|10846.7|10858.6|10846.6|0
1738345180000|2025-01-31 17:39:40|10859|10847|10857.8|10845.8|10859.1|10847.1|10857.8|10845.8|0
1738345190000|2025-01-31 17:39:50|10858.3|10846.3|10858.2|10846.2|10858.3|10846.3|10858.2|10846.2|0
1738345200000|2025-01-31 17:40:00|10857.4|10845.4|10857.2|10845.2|10857.4|10845.4|10857.2|10845.2|0
1738345210000|2025-01-31 17:40:10|10856.7|10844.7|10856.1|10844.1|10856.7|10844.7|10856.1|10844.1|0
1738345220000|2025-01-31 17:40:20|10858.5|10846.5|10858.7|10846.7|10858.7|10846.7|10858.5|10846.5|0
1738345250000|2025-01-31 17:40:50|10858.8|10846.8|10859|10847|10859|10847|10858.8|10846.8|0
1738345280000|2025-01-31 17:41:20|10859.1|10847.1|10863.7|10851.7|10863.7|10851.7|10859.1|10847.1|0
1738345300000|2025-01-31 17:41:40|10861.6|10849.6|10861.6|10849.6|10861.6|10849.6|10861.6|10849.6|0
1738345320000|2025-01-31 17:42:00|10861.7|10849.7|10861.7|10849.7|10861.7|10849.7|10861.7|10849.7|0
1738345330000|2025-01-31 17:42:10|10862.2|10850.2|10862.2|10850.2|10862.2|10850.2|10862.2|10850.2|0
1738345350000|2025-01-31 17:42:30|10862.6|10850.6|10861.1|10849.1|10862.6|10850.6|10861.1|10849.1|0
1738345360000|2025-01-31 17:42:40|10858.1|10850.1|10858.1|10850.1|10858.1|10850.1|10858.1|10850.1|0
1738345370000|2025-01-31 17:42:50|10859.8|10851.8|10869.6|10857.6|10869.6|10857.6|10859.8|10849.7|3
1738345380000|2025-01-31 17:43:00|10868.1|10856.1|10869.5|10857.5|10870.6|10858.6|10868.1|10856.1|0
1738345390000|2025-01-31 17:43:10|10870|10858|10870.6|10858.6|10872.2|10860.2|10870|10858|0
1738345400000|2025-01-31 17:43:20|10871|10859|10871|10859|10871.1|10859.1|10871|10859|0
1738345410000|2025-01-31 17:43:30|10871.1|10859.1|10869.7|10857.7|10871.1|10859.1|10869.7|10857.7|0
1738345420000|2025-01-31 17:43:40|10869.8|10857.8|10871|10859|10871.6|10859.6|10869.8|10857.8|0
1738345430000|2025-01-31 17:43:50|||||||||1
1738345440000|2025-01-31 17:44:00|10872.9|10860.9|10872.9|10860.9|10872.9|10860.9|10872.9|10860.9|0
1738345450000|2025-01-31 17:44:10|10872.5|10860.5|10873.2|10861.2|10875.5|10863.5|10872.5|10860.5|13
1738345460000|2025-01-31 17:44:20|10871.5|10859.5|10871.5|10859.5|10873.7|10861.7|10871.3|10859.3|4
1738345470000|2025-01-31 17:44:30|10870.9|10858.9|10873.2|10861.2|10873.2|10861.2|10870.9|10858.9|0
1738345480000|2025-01-31 17:44:40|10872.4|10860.4|10865.5|10853.5|10872.4|10860.4|10865.2|10853.2|3
1738345500000|2025-01-31 17:45:00|10864.5|10852.5|10856.7|10844.7|10864.5|10852.5|10854.9|10842.9|3
1738345510000|2025-01-31 17:45:10|10855.8|10843.8|10854.9|10842.9|10855.8|10843.8|10854.9|10842.9|0
1738345520000|2025-01-31 17:45:20|10851.5|10839.5|10849.2|10837.2|10851.5|10839.5|10849.2|10837.2|1
1738345530000|2025-01-31 17:45:30|10848.5|10840.5|10848.5|10840.5|10848.5|10840.5|10848.5|10840.5|0
1738345540000|2025-01-31 17:45:40|10847.3|10839.3|10847.3|10839.3|10847.3|10839.3|10847.3|10839.3|0
1738345550000|2025-01-31 17:45:50|10848.7|10836.7|10849.6|10837.6|10850.5|10838.5|10848.7|10836.7|0
1738345560000|2025-01-31 17:46:00|10850|10838|10849.5|10837.5|10850|10838|10849.5|10837.5|0
1738345590000|2025-01-31 17:46:30|10849.1|10837.1|10849.1|10837.1|10849.1|10837.1|10849.1|10837.1|0
1738345610000|2025-01-31 17:46:50|10848.7|10836.7|10845|10833|10848.7|10836.7|10840.2|10828.2|1
1738345650000|2025-01-31 17:47:30|10844.1|10832.1|10844|10832|10844.1|10832.1|10844|10832|0
1738345670000|2025-01-31 17:47:50|10843.2|10831.2|10842.1|10830.1|10843.2|10831.2|10842.1|10830.1|0
1738345680000|2025-01-31 17:48:00|10844.5|10832.5|10844.5|10832.5|10844.5|10832.5|10844.5|10832.5|0
1738345690000|2025-01-31 17:48:10|10844.3|10832.3|10859.5|10847.5|10859.5|10847.5|10844.3|10832.3|1
1738345700000|2025-01-31 17:48:20|10859.8|10847.8|10861.1|10849.1|10861.1|10849.1|10859.7|10847.7|0
1738345740000|2025-01-31 17:49:00|10861.3|10849.3|10861.3|10849.3|10861.3|10849.3|10861.3|10849.3|0
1738345750000|2025-01-31 17:49:10|10861.8|10849.8|10864.9|10852.9|10864.9|10852.9|10861.8|10849.8|0
1738345790000|2025-01-31 17:49:50|10862.8|10854.8|10872.9|10860.9|10873.4|10861.4|10862.8|10854|1
1738345800000|2025-01-31 17:50:00|10872.4|10860.4|10872.5|10860.5|10872.9|10860.9|10863.5|10851.5|0
1738345820000|2025-01-31 17:50:20|10868|10856|10868|10856|10868|10856|10868|10856|0
1738345860000|2025-01-31 17:51:00|10868.8|10856.8|10873.9|10861.9|10873.9|10861.9|10868.8|10856.8|0
1738345870000|2025-01-31 17:51:10|10873.6|10861.6|10868.4|10856.4|10873.6|10861.6|10868.4|10856.4|0
1738345880000|2025-01-31 17:51:20|10879.8|10867.8|10879.3|10867.3|10879.8|10867.8|10879.2|10867.2|2
1738345890000|2025-01-31 17:51:30|10878.8|10866.8|10877.8|10865.8|10878.8|10866.8|10877.8|10865.8|0
1738345900000|2025-01-31 17:51:40|10877.9|10865.9|10875.3|10863.3|10878.3|10866.3|10875.3|10863.3|0
1738345910000|2025-01-31 17:51:50|10875.4|10863.4|10875.4|10863.4|10875.4|10863.4|10875.4|10863.4|0
1738345920000|2025-01-31 17:52:00|10873.3|10861.3|10861.1|10849.1|10873.3|10861.3|10861.1|10849.1|4
1738345930000|2025-01-31 17:52:10|10860.8|10848.8|10860|10848|10860.8|10848.8|10860|10848|0
1738345940000|2025-01-31 17:52:20|10874.1|10862.1|10875.7|10863.7|10875.7|10863.7|10874.1|10862.1|0
1738345950000|2025-01-31 17:52:30|10872.1|10860.1|10872.1|10860.1|10872.1|10860.1|10872.1|10860.1|0
1738345960000|2025-01-31 17:52:40|10874.8|10868.8|10872.1|10860.1|10877.3|10868.8|10872.1|10860.1|0
1738345970000|2025-01-31 17:52:50|10871.6|10859.6|10871.7|10859.7|10871.7|10859.7|10871.6|10859.6|0
1738345980000|2025-01-31 17:53:00|10872.1|10860.1|10872.5|10860.5|10872.5|10860.5|10871.6|10859.6|0
1738345990000|2025-01-31 17:53:10|10873.4|10861.4|10873.4|10861.4|10873.4|10861.4|10873.4|10861.4|0
1738346010000|2025-01-31 17:53:30|10881.8|10869.8|10882.9|10870.9|10882.9|10870.9|10881.8|10869.8|3
1738346020000|2025-01-31 17:53:40|10879.7|10867.7|10874.4|10862.4|10879.7|10867.7|10874.4|10862.4|0
1738346030000|2025-01-31 17:53:50|10873.9|10861.9|10873.9|10861.9|10873.9|10861.9|10873.9|10861.9|0
1738346050000|2025-01-31 17:54:10|10874.7|10862.7|10878.1|10866.1|10878.1|10866.1|10874.7|10862.7|0
1738346060000|2025-01-31 17:54:20|10878|10866|10878.1|10866.1|10878.1|10866.1|10878|10866|0
1738346070000|2025-01-31 17:54:30|10878.5|10866.5|10878.5|10866.5|10878.5|10866.5|10878.5|10866.5|2
1738346080000|2025-01-31 17:54:40|10878.4|10866.4|10878.4|10866.4|10878.4|10866.4|10878.4|10866.4|0
1738346090000|2025-01-31 17:54:50|10879|10867|10880.6|10868.6|10880.6|10868.6|10879|10867|0
1738346100000|2025-01-31 17:55:00|10880.5|10868.5|10880.5|10868.5|10880.5|10868.5|10880.5|10868.5|0
1738346110000|2025-01-31 17:55:10|10880.1|10868.1|10880.4|10868.4|10880.4|10868.4|10880.1|10868.1|1
1738346120000|2025-01-31 17:55:20|10881.1|10869.1|10878.5|10872.5|10881.2|10872.5|10878|10868.7|0
1738346130000|2025-01-31 17:55:30|10881.4|10869.4|10881.4|10869.4|10881.4|10869.4|10881.4|10869.4|2
1738346140000|2025-01-31 17:55:40|10880.4|10868.4|10880.5|10868.5|10880.5|10868.5|10880.4|10868.4|0
1738346150000|2025-01-31 17:55:50|10880.6|10868.6|10880.6|10868.6|10880.6|10868.6|10880.6|10868.6|0
1738346160000|2025-01-31 17:56:00|10882.4|10870.4|10882.4|10870.4|10882.4|10870.4|10882.4|10870.4|0
1738346170000|2025-01-31 17:56:10|10879.5|10867.5|10880.6|10868.6|10881|10869|10879.5|10867.5|2
1738346180000|2025-01-31 17:56:20|10878.2|10866.2|10879.6|10867.6|10879.6|10867.6|10878.2|10866.2|1
1738346190000|2025-01-31 17:56:30|10876.5|10864.5|10876.5|10864.5|10876.5|10864.5|10876.5|10864.5|0
1738346200000|2025-01-31 17:56:40|10879.6|10867.6|10879.6|10867.6|10879.6|10867.6|10879.6|10867.6|0
1738346230000|2025-01-31 17:57:10|10881.4|10869.4|10879|10867|10881.4|10869.4|10879|10867|0
1738346250000|2025-01-31 17:57:30|10877.7|10865.7|10879.6|10867.6|10879.6|10867.6|10875.4|10865.2|0
1738346280000|2025-01-31 17:58:00|10880.4|10868.4|10881|10869|10881|10869|10880.4|10868.4|0
1738346290000|2025-01-31 17:58:10|10882.4|10870.4|10882.2|10870.2|10882.4|10870.4|10882.1|10870.1|6
1738346300000|2025-01-31 17:58:20|10883.2|10871.2|10883.2|10871.2|10883.2|10871.2|10883.2|10871.2|0
1738346330000|2025-01-31 17:58:50|10883.1|10871.1|10883.6|10871.6|10883.6|10871.6|10883.1|10871.1|0
1738346340000|2025-01-31 17:59:00|10883.7|10871.7|10881.7|10873.7|10883.7|10873.7|10881.7|10870.7|0
1738346350000|2025-01-31 17:59:10|10883.7|10871.7|10883.7|10871.7|10883.7|10871.7|10883.7|10871.7|0
1738346370000|2025-01-31 17:59:30|10881.6|10873.6|10879|10867|10881.6|10873.6|10878.8|10866.8|1
1738346380000|2025-01-31 17:59:40|10874.2|10866.2|10868.7|10860.7|10875.5|10866.2|10868.7|10860.7|3
1738346390000|2025-01-31 17:59:50|10868.3|10860.3|10870|10858|10870.4|10860.3|10867.9|10855.9|1
1738346400000|2025-01-31 18:00:00|10869.8|10857.8|10867.4|10855.4|10869.8|10857.8|10867.4|10855.4|0
1738346410000|2025-01-31 18:00:10|10862.7|10850.7|10851.8|10839.8|10862.7|10850.7|10851.8|10839.8|0
1738346420000|2025-01-31 18:00:20|10851.5|10839.5|10856.1|10844.1|10856.1|10844.1|10850.5|10838.5|0
1738346430000|2025-01-31 18:00:30|10855.7|10843.7|10858.2|10846.2|10859.9|10847.9|10855.7|10843.7|0
1738346440000|2025-01-31 18:00:40|10839.4|10827.4|10845.4|10833.4|10846.7|10834.7|10839.4|10827.4|3
1738346450000|2025-01-31 18:00:50|10845.9|10833.9|10840.8|10828.8|10846.4|10834.4|10840.8|10828.8|0
1738346460000|2025-01-31 18:01:00|10841.2|10829.2|10839.4|10827.4|10841.2|10829.2|10839.4|10827.4|1
1738346470000|2025-01-31 18:01:10|10841.3|10829.3|10839.2|10827.2|10841.3|10829.3|10839.2|10827.2|4
1738346480000|2025-01-31 18:01:20|10833.3|10821.3|10832.6|10820.6|10833.3|10821.3|10828.4|10816.4|3
1738346490000|2025-01-31 18:01:30|10832.7|10820.7|10832.8|10820.8|10833.6|10821.6|10832.7|10820.7|0
1738346500000|2025-01-31 18:01:40|10831.9|10819.9|10831.2|10819.2|10832|10820|10831.1|10819.1|0
1738346520000|2025-01-31 18:02:00|10831.6|10819.6|10852.4|10840.4|10852.4|10840.4|10831.6|10819.6|3
1738346530000|2025-01-31 18:02:10|10852.5|10840.5|10852.9|10840.9|10855.8|10843.8|10852.5|10840.5|0
1738346540000|2025-01-31 18:02:20|10856.9|10844.9|10845.5|10833.5|10857.4|10845.4|10845.5|10833.5|2
1738346560000|2025-01-31 18:02:40|10847.4|10835.4|10847.6|10835.6|10847.6|10835.6|10847.4|10835.4|0
1738346580000|2025-01-31 18:03:00|10848|10836|10849.1|10837.1|10849.1|10837.1|10848|10836|0
1738346590000|2025-01-31 18:03:10|10850.4|10838.4|10850.4|10838.4|10850.4|10838.4|10850.4|10838.4|0
1738346600000|2025-01-31 18:03:20|10850.5|10838.5|10850.5|10838.5|10850.5|10838.5|10850.5|10838.5|0
1738346640000|2025-01-31 18:04:00|10850.2|10838.2|10850.2|10838.2|10850.2|10838.2|10850.2|10838.2|0
1738346650000|2025-01-31 18:04:10|10850.4|10838.4|10851.1|10839.1|10851.1|10839.1|10850.4|10838.4|0
1738346660000|2025-01-31 18:04:20|10850.7|10838.7|10851.6|10839.6|10851.7|10839.7|10850.7|10838.7|0
1738346670000|2025-01-31 18:04:30|10851.7|10839.7|10853.9|10841.9|10869.8|10857.8|10851.7|10839.7|0
1738346680000|2025-01-31 18:04:40|10854.1|10842.1|10856.9|10844.9|10856.9|10844.9|10854.1|10842.1|0
1738346690000|2025-01-31 18:04:50|10856.8|10844.8|10857|10845|10857|10845|10856.8|10844.8|0
1738346740000|2025-01-31 18:05:40|10857.8|10845.8|10857|10845|10862.4|10850.4|10857|10845|0
1738346760000|2025-01-31 18:06:00|10856.5|10844.5|10856.5|10844.5|10856.5|10844.5|10856.5|10844.5|0
1738346820000|2025-01-31 18:07:00|10856.3|10844.3|10856|10844|10856.3|10844.3|10856|10844|0
1738346860000|2025-01-31 18:07:40|10857.8|10845.8|10857.1|10845.1|10857.8|10845.8|10857|10845|0
1738346870000|2025-01-31 18:07:50|10857.6|10845.6|10857.7|10845.7|10857.7|10845.7|10857.6|10845.6|0
1738346880000|2025-01-31 18:08:00|10864|10852|10861.6|10849.6|10864|10852|10860|10848|2
1738346890000|2025-01-31 18:08:10|10862.8|10850.8|10862.8|10850.8|10862.8|10850.8|10862.8|10850.8|0
1738346920000|2025-01-31 18:08:40|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|0
1738346930000|2025-01-31 18:08:50|10861.9|10849.9|10854.9|10842.9|10861.9|10849.9|10854.9|10842.9|0
1738346940000|2025-01-31 18:09:00|10854.5|10842.5|10855.4|10843.4|10855.5|10843.5|10854.5|10842.5|0
1738346980000|2025-01-31 18:09:40|10855.2|10843.2|10852|10840|10855.2|10843.2|10852|10840|1
1738346990000|2025-01-31 18:09:50|10851.9|10839.9|10850.7|10838.7|10851.9|10839.9|10850.7|10838.7|0
1738347000000|2025-01-31 18:10:00|10852.7|10840.7|10852.2|10840.2|10853.6|10841.6|10852.2|10840.2|0
1738347030000|2025-01-31 18:10:30|10852.8|10840.8|10852.8|10840.8|10852.8|10840.8|10852.8|10840.8|0
1738347070000|2025-01-31 18:11:10|10852.4|10840.4|10852.4|10840.4|10852.4|10840.4|10852.4|10840.4|0
1738347080000|2025-01-31 18:11:20|10852.3|10840.3|10852.3|10840.3|10852.3|10840.3|10852.3|10840.3|0
1738347110000|2025-01-31 18:11:50|10851.8|10839.8|10851.8|10839.8|10851.8|10839.8|10851.8|10839.8|0
1738347120000|2025-01-31 18:12:00|10851.9|10839.9|10853.3|10841.3|10854.3|10842.3|10851.9|10839.9|0
1738347130000|2025-01-31 18:12:10|10851.8|10839.8|10842.8|10830.8|10851.8|10840.4|10842.8|10830.8|1
1738347140000|2025-01-31 18:12:20|10842.7|10830.7|10839.5|10827.5|10842.7|10830.7|10839.5|10827.5|0
1738347150000|2025-01-31 18:12:30|10837.8|10825.8|10837.8|10825.8|10837.8|10825.8|10837.8|10825.8|0
1738347160000|2025-01-31 18:12:40|10837.7|10825.7|10836.8|10824.8|10837.7|10825.7|10836.8|10824.8|0
1738347180000|2025-01-31 18:13:00|10836.7|10824.7|10833.3|10821.3|10836.7|10824.7|10833.3|10821.3|0
1738347190000|2025-01-31 18:13:10|10832.8|10820.8|10832.8|10820.8|10832.8|10820.8|10832.8|10820.8|0
1738347200000|2025-01-31 18:13:20|10834.2|10822.2|10837.8|10825.8|10845.3|10833.3|10833.2|10821.2|1
1738347210000|2025-01-31 18:13:30|10840.2|10828.2|10845.4|10833.4|10845.4|10833.4|10840.2|10828.2|0
1738347220000|2025-01-31 18:13:40|10845.8|10833.8|10831.8|10819.8|10848.9|10836.9|10830.7|10818.7|1
1738347230000|2025-01-31 18:13:50|10831.6|10819.6|10831.6|10819.6|10831.6|10819.6|10831.6|10819.6|0
1738347240000|2025-01-31 18:14:00|10831.7|10819.7|10831.7|10819.7|10831.7|10819.7|10831.7|10819.7|0
1738347250000|2025-01-31 18:14:10|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|0
1738347260000|2025-01-31 18:14:20|10832.6|10820.6|10833|10821|10833|10821|10832.6|10820.6|0
1738347280000|2025-01-31 18:14:40|10832.6|10820.6|10832.6|10820.6|10832.6|10820.6|10832.6|10820.6|0
1738347290000|2025-01-31 18:14:50|10832.8|10820.8|10836.1|10824.1|10836.1|10824.1|10832.8|10820.8|0
1738347300000|2025-01-31 18:15:00|10834.9|10822.9|10834.9|10822.9|10834.9|10822.9|10834.9|10822.9|0
1738347310000|2025-01-31 18:15:10|10835.7|10823.7|10838.9|10826.9|10838.9|10826.9|10835.7|10823.7|0
1738347320000|2025-01-31 18:15:20|10839.9|10827.9|10837.3|10825.3|10839.9|10827.9|10837.3|10825.3|0
1738347330000|2025-01-31 18:15:30|10838|10826|10845.3|10833.3|10845.8|10833.8|10838|10826|0
1738347340000|2025-01-31 18:15:40|10845.4|10833.4|10838.2|10826.2|10846.8|10834.8|10838.2|10826.2|0
1738347370000|2025-01-31 18:16:10|10836.3|10824.3|10836.3|10824.3|10836.3|10824.3|10836.3|10824.3|0
1738347400000|2025-01-31 18:16:40|10836|10824|10835.5|10823.5|10836|10824|10834.4|10822.4|0
1738347420000|2025-01-31 18:17:00|10835.6|10823.6|10837.9|10825.9|10838.4|10826.4|10835.6|10823.6|3
1738347430000|2025-01-31 18:17:10|10837.5|10825.5|10838.3|10826.3|10838.3|10826.3|10837.5|10825.5|0
1738347440000|2025-01-31 18:17:20|10838.6|10826.6|10840.2|10828.2|10840.2|10828.2|10838.6|10826.6|0
1738347490000|2025-01-31 18:18:10|10839.8|10827.8|10839.8|10827.8|10839.8|10827.8|10839.8|10827.8|0
1738347520000|2025-01-31 18:18:40|10839.6|10827.6|10838.1|10826.1|10839.6|10827.6|10838.1|10826.1|0
1738347530000|2025-01-31 18:18:50|10838.3|10826.3|10838.1|10826.1|10838.3|10826.3|10838.1|10826.1|0
1738347540000|2025-01-31 18:19:00|10837.9|10825.9|10836.2|10824.2|10837.9|10825.9|10836.2|10824.2|0
1738347550000|2025-01-31 18:19:10|10839.1|10827.1|10838.5|10826.5|10839.1|10827.1|10838|10826|1
1738347560000|2025-01-31 18:19:20|10838.8|10826.8|10839|10827|10840|10828|10838.8|10826.8|0
1738347570000|2025-01-31 18:19:30|10838.6|10826.6|10835.8|10823.8|10838.7|10826.7|10835.3|10823.3|2
1738347580000|2025-01-31 18:19:40|10834.9|10822.9|10834.4|10822.4|10834.9|10822.9|10834.4|10822.4|0
1738347590000|2025-01-31 18:19:50|10834.3|10822.3|10831.7|10823.7|10834.3|10823.7|10831.7|10821.4|2
1738347600000|2025-01-31 18:20:00|10831.3|10823.3|10825.8|10817.8|10831.3|10823.3|10824.8|10815.1|2
1738347610000|2025-01-31 18:20:10|10832.4|10820.4|10834.4|10822.4|10836.8|10824.8|10830.1|10818.1|17
1738347620000|2025-01-31 18:20:20|10834.5|10822.5|10836.9|10824.9|10838.2|10826.2|10834.5|10822.5|0
1738347630000|2025-01-31 18:20:30|10838.2|10826.2|10839.1|10827.1|10839.1|10827.1|10838.2|10826.2|0
1738347640000|2025-01-31 18:20:40|10839.7|10827.7|10840.1|10828.1|10840.1|10828.1|10839.7|10827.7|0
1738347650000|2025-01-31 18:20:50|10839.6|10827.6|10838.7|10826.7|10839.6|10827.6|10838.7|10826.7|0
1738347670000|2025-01-31 18:21:10|10843|10831|10843.9|10831.9|10843.9|10831.9|10842.4|10830.4|2
1738347680000|2025-01-31 18:21:20|10845.1|10833.1|10844|10832|10845.1|10833.1|10842.9|10830.9|0
1738347690000|2025-01-31 18:21:30|10843.5|10831.5|10843|10831|10843.5|10831.5|10843|10831|0
1738347700000|2025-01-31 18:21:40|10843.4|10831.4|10843.4|10831.4|10843.5|10831.5|10843.4|10831.4|0
1738347710000|2025-01-31 18:21:50|10843.5|10831.5|10844.8|10832.8|10848.8|10836.8|10843.5|10831.5|1
1738347720000|2025-01-31 18:22:00|10844.5|10832.5|10842.9|10830.9|10844.5|10832.5|10842.6|10830.6|0
1738347730000|2025-01-31 18:22:10|10843.8|10831.8|10846.3|10834.3|10846.3|10834.3|10843.8|10831.8|0
1738347740000|2025-01-31 18:22:20|10846.9|10834.9|10844.7|10836.7|10846.9|10836.7|10844.7|10833.2|0
1738347750000|2025-01-31 18:22:30|10845.1|10837.1|10845.2|10837.2|10845.2|10837.2|10845.1|10837.1|0
1738347770000|2025-01-31 18:22:50|10845.1|10837.1|10845|10833|10846.4|10837.1|10844.1|10832.1|0
1738347780000|2025-01-31 18:23:00|10844.2|10832.2|10842.1|10830.1|10844.2|10832.2|10842.1|10830.1|0
1738347800000|2025-01-31 18:23:20|10840|10828|10839.1|10827.1|10840|10828|10839.1|10827.1|0
1738347820000|2025-01-31 18:23:40|10836.1|10828.1|10842.3|10830.3|10842.8|10830.8|10836.1|10827.3|0
1738347830000|2025-01-31 18:23:50|10842.5|10830.5|10844.8|10832.8|10844.8|10832.8|10842.5|10830.5|0
1738347840000|2025-01-31 18:24:00|10844.7|10832.7|10844.4|10832.4|10844.7|10832.7|10844.2|10832.2|0
1738347850000|2025-01-31 18:24:10|10843.3|10835.3|10845.6|10833.6|10845.6|10835.3|10842.4|10833|1
1738347860000|2025-01-31 18:24:20|10845.5|10833.5|10845.6|10833.6|10845.6|10833.6|10845.1|10833.1|0
1738347880000|2025-01-31 18:24:40|10845.7|10833.7|10845.2|10833.2|10846.6|10834.6|10843.6|10831.6|1
1738347890000|2025-01-31 18:24:50|10845.4|10833.4|10846.3|10834.3|10846.3|10834.3|10845.3|10833.3|1
1738347900000|2025-01-31 18:25:00|10846.2|10834.2|10847.3|10835.3|10847.3|10835.3|10844.8|10832.8|0
1738347910000|2025-01-31 18:25:10|10846.2|10834.2|10845.7|10833.7|10846.2|10834.2|10845.7|10833.7|0
1738347920000|2025-01-31 18:25:20|10845.9|10833.9|10846.7|10834.7|10846.7|10834.7|10845.9|10833.9|0
1738347930000|2025-01-31 18:25:30|10846.8|10834.8|10846.8|10834.8|10846.8|10834.8|10846.8|10834.8|0
1738347940000|2025-01-31 18:25:40|10846.7|10834.7|10847.3|10835.3|10849.9|10837.9|10846.7|10834.7|1
1738347950000|2025-01-31 18:25:50|10847.2|10835.2|10845.8|10833.8|10847.2|10835.2|10845.8|10833.8|0
1738347960000|2025-01-31 18:26:00|10846|10834|10846.4|10834.4|10847.3|10835.3|10846|10834|2
1738347970000|2025-01-31 18:26:10|10843.8|10835.8|10847.5|10835.5|10847.5|10835.8|10843.8|10833.3|0
1738347980000|2025-01-31 18:26:20|10847.4|10835.4|10846.8|10834.8|10847.4|10835.4|10846.8|10834.8|0
1738347990000|2025-01-31 18:26:30|10847.1|10835.1|10846.8|10834.8|10847.9|10835.9|10846.8|10834.8|0
1738348010000|2025-01-31 18:26:50|10846.3|10834.3|10846.3|10834.3|10846.3|10834.3|10846.3|10834.3|0
1738348020000|2025-01-31 18:27:00|10846.8|10834.8|10847.6|10835.6|10849.1|10837.1|10846.3|10834.3|1
1738348030000|2025-01-31 18:27:10|10849.1|10837.1|10853|10845|10855.6|10845|10848.5|10837.1|1
1738348040000|2025-01-31 18:27:20|10853.4|10845.4|10854.9|10842.9|10854.9|10845.4|10853.4|10842.9|1
1738348050000|2025-01-31 18:27:30|10855.3|10843.3|10854.2|10846.2|10855.3|10846.2|10853.4|10843.3|0
1738348060000|2025-01-31 18:27:40|10853.4|10847.4|10859.6|10847.6|10859.6|10849.6|10853.4|10845.2|1
1738348070000|2025-01-31 18:27:50|10861|10849|10860.6|10848.6|10861.5|10849.5|10860.1|10848.1|0
1738348080000|2025-01-31 18:28:00|10861.1|10849.1|10859.2|10851.2|10861.3|10851.2|10859|10849|1
1738348090000|2025-01-31 18:28:10|10858.8|10846.8|10859.7|10847.7|10860.2|10848.2|10858.8|10846.8|1
1738348110000|2025-01-31 18:28:30|10860.2|10848.2|10861.1|10849.1|10861.1|10849.1|10859.7|10847.7|1
1738348120000|2025-01-31 18:28:40|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|0
1738348130000|2025-01-31 18:28:50|10856.8|10848.8|10861.1|10855.1|10866.1|10857.5|10855.4|10847.4|1
1738348140000|2025-01-31 18:29:00|10860.7|10854.7|10860.7|10854.7|10860.7|10854.7|10860.7|10854.7|1
1738348150000|2025-01-31 18:29:10|10860.6|10854.6|10859.7|10853.7|10861.1|10855.1|10859.7|10853.7|0
1738348170000|2025-01-31 18:29:30|10860.2|10848.2|10860.2|10848.2|10860.7|10848.7|10860.2|10848.2|4
1738348180000|2025-01-31 18:29:40|10860.7|10848.7|10860.5|10848.5|10861.1|10849.1|10859.1|10847.1|1
1738348190000|2025-01-31 18:29:50|10859.1|10847.1|10860.9|10848.9|10860.9|10848.9|10859.1|10847.1|0
1738575900000|2025-02-03 09:45:00|10851|10839|10874.7|10862.7|10883.6|10871.6|10839.3|10827.3|7
1738575910000|2025-02-03 09:45:10|10877.5|10865.5|10867.8|10855.8|10877.5|10865.5|10867.5|10855.5|0
1738575920000|2025-02-03 09:45:20|10866.9|10854.9|10864.1|10852.1|10880|10868|10860.5|10848.5|2
1738575930000|2025-02-03 09:45:30|10863.9|10851.9|10863.9|10851.9|10863.9|10851.9|10863.9|10851.9|0
1738575940000|2025-02-03 09:45:40|10864.7|10852.7|10867.8|10855.8|10871.8|10859.8|10864.7|10852.7|1
1738575950000|2025-02-03 09:45:50|10868.2|10856.2|10874|10862|10878.3|10866.3|10868.2|10856.2|2
1738575960000|2025-02-03 09:46:00|10871.8|10859.8|10873.5|10861.5|10874.6|10862.6|10869.8|10857.8|2
1738575970000|2025-02-03 09:46:10|10873.6|10861.6|10895.2|10883.2|10898.7|10886.7|10873|10861|2
1738575980000|2025-02-03 09:46:20|10892.9|10880.9|10898.1|10886.1|10906.7|10894.7|10891.3|10879.3|4
1738575990000|2025-02-03 09:46:30|10896.7|10884.7|10872.2|10860.2|10906.5|10894.5|10872.1|10860.1|2
1738576000000|2025-02-03 09:46:40|10870.8|10858.8|10822.7|10810.7|10870.8|10858.8|10822.7|10810.7|1
1738576010000|2025-02-03 09:46:50|10822.8|10810.8|10822|10810|10835.9|10823.9|10821.8|10809.8|1
1738576020000|2025-02-03 09:47:00|10822.1|10810.1|10838.5|10826.5|10859.8|10847.8|10818.7|10806.7|5
1738576030000|2025-02-03 09:47:10|10838.7|10826.7|10849|10837|10849|10837|10838.7|10826.7|2
1738576040000|2025-02-03 09:47:20|10849.6|10837.6|10849.3|10837.3|10853.4|10841.4|10849.3|10837.3|0
1738576050000|2025-02-03 09:47:30|10849.4|10837.4|10854.7|10842.7|10854.7|10842.7|10849.4|10837.4|6
1738576060000|2025-02-03 09:47:40|10860|10848|10865.7|10853.7|10866.3|10854.3|10858.3|10848|8
1738576070000|2025-02-03 09:47:50|10867.7|10855.7|10863.6|10851.6|10874.9|10862.9|10863.6|10851.6|11
1738576080000|2025-02-03 09:48:00|10864.1|10852.1|10844.3|10832.3|10868.9|10859|10843.7|10831.7|12
1738576090000|2025-02-03 09:48:10|10843.8|10831.8|10844.4|10832.4|10844.4|10832.4|10843.8|10831.8|0
1738576100000|2025-02-03 09:48:20|10844|10832|10844.4|10832.4|10844.4|10832.4|10843.6|10831.6|1
1738576110000|2025-02-03 09:48:30|10844.9|10832.9|10819.5|10807.5|10844.9|10832.9|10819.5|10807.5|2
1738576120000|2025-02-03 09:48:40|10814.8|10802.8|10784.8|10772.8|10815.7|10803.7|10784.7|10772.7|11
1738576130000|2025-02-03 09:48:50|10781.7|10769.7|10789.6|10777.6|10789.6|10777.6|10780.7|10768.7|7
1738576140000|2025-02-03 09:49:00|10787|10775|10799.2|10787.2|10799.2|10787.2|10784.2|10772.2|0
1738576150000|2025-02-03 09:49:10|10801.1|10789.1|10803.5|10791.5|10807|10795|10801.1|10789.1|1
1738576160000|2025-02-03 09:49:20|10799.9|10787.9|10803.5|10791.5|10804.8|10792.8|10799.9|10787.9|0
1738576170000|2025-02-03 09:49:30|10799.7|10787.7|10799.2|10787.2|10799.7|10787.7|10799.2|10787.2|0
1738576180000|2025-02-03 09:49:40|10797.3|10785.3|10791.9|10779.9|10797.3|10785.3|10788.5|10776.5|4
1738576190000|2025-02-03 09:49:50|10792.5|10780.5|10779.7|10767.7|10792.5|10780.5|10778.3|10766.3|3
1738576200000|2025-02-03 09:50:00|10779.9|10767.9|10791.8|10779.8|10800.1|10788.1|10779.9|10767.9|3
1738576210000|2025-02-03 09:50:10|10791.6|10779.6|10796.5|10784.5|10796.5|10784.5|10791.6|10779.6|1
1738576220000|2025-02-03 09:50:20|10796.6|10784.6|10797|10785|10797|10785|10796.3|10784.3|0
1738576230000|2025-02-03 09:50:30|10798.7|10786.7|10789.1|10777.1|10799|10787|10787.1|10775.1|3
1738576240000|2025-02-03 09:50:40|10791|10779|10789.4|10777.4|10791.8|10779.8|10782|10770|0
1738576250000|2025-02-03 09:50:50|10757.2|10745.2|10732.1|10720.1|10763.3|10751.3|10729.1|10717.1|14
1738576260000|2025-02-03 09:51:00|10732.2|10720.2|10724.8|10712.8|10732.2|10720.2|10713|10701|13
1738576270000|2025-02-03 09:51:10|10724.7|10712.7|10716.8|10704.8|10729.9|10717.9|10716.7|10704.7|1
1738576280000|2025-02-03 09:51:20|10717|10705|10707.2|10695.2|10717|10705|10707.2|10695.2|1
1738576290000|2025-02-03 09:51:30|10708|10696|10719.9|10707.9|10720.1|10708.1|10708|10696|5
1738576300000|2025-02-03 09:51:40|10720.4|10708.4|10728.4|10716.4|10732.8|10720.8|10720.4|10708.4|3
1738576310000|2025-02-03 09:51:50|10729.7|10717.7|10741.9|10729.9|10746.7|10734.7|10729.7|10717.7|0
1738576320000|2025-02-03 09:52:00|10741.5|10729.5|10741.7|10729.7|10743.8|10731.8|10741.5|10729.5|0
1738576330000|2025-02-03 09:52:10|10742.3|10730.3|10722.8|10710.8|10747.9|10735.9|10722.8|10710.8|1
1738576340000|2025-02-03 09:52:20|10721.7|10709.7|10717.8|10705.8|10726.1|10714.1|10717.2|10705.2|0
1738576350000|2025-02-03 09:52:30|10716.9|10704.9|10718.9|10706.9|10721.6|10709.6|10714.9|10702.9|2
1738576360000|2025-02-03 09:52:40|10719|10707|10724.5|10712.5|10724.5|10712.5|10719|10707|0
1738576370000|2025-02-03 09:52:50|10726.3|10714.3|10727.4|10715.4|10727.4|10715.4|10726.3|10714.3|1
1738576380000|2025-02-03 09:53:00|10727.3|10715.3|10752.1|10740.1|10752.1|10740.1|10726.8|10714.8|2
1738576390000|2025-02-03 09:53:10|10743.9|10731.9|10735.1|10723.1|10743.9|10731.9|10734.2|10722.2|1
1738576400000|2025-02-03 09:53:20|10736.6|10724.6|10740.7|10728.7|10743.6|10731.6|10736.6|10724.6|0
1738576410000|2025-02-03 09:53:30|10740.6|10728.6|10736.2|10724.2|10740.6|10728.6|10736.2|10724.2|0
1738576420000|2025-02-03 09:53:40|10734.4|10722.4|10732.3|10720.3|10734.4|10722.4|10725.2|10713.2|1
1738576430000|2025-02-03 09:53:50|10732.8|10720.8|10734.9|10722.9|10735.3|10723.3|10731.9|10719.9|0
1738576440000|2025-02-03 09:54:00|10735.3|10723.3|10737.7|10725.7|10737.7|10725.7|10732.4|10720.4|1
1738576450000|2025-02-03 09:54:10|10738.2|10726.2|10739.2|10727.2|10739.2|10727.2|10738.2|10726.2|0
1738576460000|2025-02-03 09:54:20|10739.9|10727.9|10736.1|10724.1|10739.9|10727.9|10736.1|10724.1|0
1738576470000|2025-02-03 09:54:30|10735.2|10723.2|10728.9|10716.9|10735.2|10723.2|10728.9|10716.9|0
1738576480000|2025-02-03 09:54:40|10727.9|10715.9|10705.2|10693.2|10727.9|10715.9|10705.2|10693.2|0
1738576490000|2025-02-03 09:54:50|10703|10691|10703|10691|10712.7|10700.7|10698.4|10686.4|2
1738576500000|2025-02-03 09:55:00|10701.7|10689.7|10702.2|10690.2|10702.2|10690.2|10694.5|10686.5|4
1738576510000|2025-02-03 09:55:10|10722.6|10710.6|10719.5|10707.5|10722.6|10710.6|10717.4|10705.4|2
1738576520000|2025-02-03 09:55:20|10721.3|10709.3|10743.3|10731.3|10746|10734|10721.3|10709.3|2
1738576540000|2025-02-03 09:55:40|10744.6|10732.6|10744.6|10732.6|10744.6|10732.6|10744.6|10732.6|0
1738576550000|2025-02-03 09:55:50|10748.7|10736.7|10749.8|10737.8|10749.9|10737.9|10748.7|10736.7|0
1738576560000|2025-02-03 09:56:00|10749.9|10737.9|10751|10739|10751|10739|10749.9|10737.9|0
1738576570000|2025-02-03 09:56:10|10751.7|10739.7|10761.8|10749.8|10762|10750|10751.7|10739.7|0
1738576580000|2025-02-03 09:56:20|10761.9|10749.9|10763.5|10751.5|10764|10752|10761.9|10749.9|0
1738576590000|2025-02-03 09:56:30|10762.9|10750.9|10762.8|10750.8|10762.9|10750.9|10762.7|10750.7|0
1738576600000|2025-02-03 09:56:40|10752.1|10740.1|10758.1|10746.1|10758.9|10746.9|10752.1|10740.1|1
1738576610000|2025-02-03 09:56:50|10768.2|10756.2|10769.9|10757.9|10769.9|10757.9|10768.2|10756.2|1
1738576630000|2025-02-03 09:57:10|10769.7|10757.7|10769.7|10757.7|10769.7|10757.7|10769.7|10757.7|0
1738576650000|2025-02-03 09:57:30|10769.1|10757.1|10755.8|10743.8|10769.1|10757.1|10755.8|10743.8|0
1738576660000|2025-02-03 09:57:40|10756.4|10744.4|10757.2|10745.2|10757.2|10745.2|10756.4|10744.4|0
1738576670000|2025-02-03 09:57:50|10757.1|10745.1|10758.7|10746.7|10758.7|10746.7|10754.7|10742.7|0
1738576680000|2025-02-03 09:58:00|10758|10746|10749.5|10737.5|10758|10746|10744.5|10732.5|0
1738576690000|2025-02-03 09:58:10|10750.6|10738.6|10747.8|10735.8|10750.6|10738.6|10747.8|10735.8|0
1738576700000|2025-02-03 09:58:20|10746.4|10734.4|10759.7|10747.7|10759.7|10747.7|10745.7|10733.7|0
1738576710000|2025-02-03 09:58:30|10759.3|10747.3|10759.8|10747.8|10759.8|10747.8|10759.3|10747.3|0
1738576720000|2025-02-03 09:58:40|10761.2|10749.2|10769.9|10757.9|10769.9|10757.9|10761.2|10749.2|0
1738576730000|2025-02-03 09:58:50|10770.1|10758.1|10764.7|10752.7|10770.9|10758.9|10764.5|10752.5|0
1738576740000|2025-02-03 09:59:00|10763.5|10751.5|10768.3|10756.3|10768.3|10756.3|10763.5|10751.5|0
1738576750000|2025-02-03 09:59:10|10768.5|10756.5|10770.4|10758.4|10770.4|10758.4|10768.5|10756.5|0
1738576760000|2025-02-03 09:59:20|10770.7|10758.7|10770.7|10758.7|10770.7|10758.7|10770.7|10758.7|0
1738576770000|2025-02-03 09:59:30|10770.5|10758.5|10769.9|10757.9|10770.5|10758.5|10769.9|10757.9|0
1738576780000|2025-02-03 09:59:40|10763.9|10751.9|10770.5|10758.5|10770.5|10758.5|10763.9|10751.9|0
1738576790000|2025-02-03 09:59:50|10771.9|10759.9|10775.9|10763.9|10775.9|10763.9|10771.9|10759.9|0
1738576800000|2025-02-03 10:00:00|10776.3|10764.3|10771|10759|10780.2|10768.2|10771|10759|1
1738576810000|2025-02-03 10:00:10|10770|10758|10770|10758|10770|10758|10770|10758|0
1738576820000|2025-02-03 10:00:20|10771.3|10759.3|10801|10789|10801|10789|10771.3|10759.3|3
1738576830000|2025-02-03 10:00:30|10801.5|10789.5|10795.4|10783.4|10804|10792|10791.1|10779.1|4
1738576840000|2025-02-03 10:00:40|10794.9|10782.9|10791.5|10779.5|10795.4|10783.4|10791.5|10779.5|0
1738576850000|2025-02-03 10:00:50|10790.5|10778.5|10789.5|10777.5|10792.2|10780.2|10788.3|10776.3|0
1738576860000|2025-02-03 10:01:00|10788.2|10776.2|10781.5|10769.5|10789.1|10778|10781.5|10769.5|1
1738576870000|2025-02-03 10:01:10|10782.4|10770.4|10771.7|10759.7|10788.2|10776.2|10771.7|10759.7|0
1738576880000|2025-02-03 10:01:20|10776.8|10764.8|10768.4|10756.4|10776.8|10764.8|10768.4|10756.4|0
1738576890000|2025-02-03 10:01:30|10768|10756|10774.2|10762.2|10774.2|10762.2|10761.3|10749.3|0
1738576900000|2025-02-03 10:01:40|10777.2|10765.2|10775.6|10763.6|10777.2|10765.2|10775.2|10763.2|0
1738576910000|2025-02-03 10:01:50|10776.1|10764.1|10774.1|10762.1|10776.1|10764.1|10774.1|10762.1|0
1738576920000|2025-02-03 10:02:00|10774|10762|10774|10762|10774|10762|10774|10762|0
1738576930000|2025-02-03 10:02:10|10773.6|10761.6|10773.6|10761.6|10773.6|10761.6|10773.6|10761.6|0
1738576950000|2025-02-03 10:02:30|10775.6|10763.6|10777.1|10765.1|10778.1|10766.1|10773.1|10761.1|0
1738576960000|2025-02-03 10:02:40|10769.8|10757.8|10768.6|10756.6|10769.8|10757.8|10768.1|10756.1|0
1738576970000|2025-02-03 10:02:50|10769.1|10757.1|10769.3|10757.3|10769.6|10757.6|10766.6|10754.6|0
1738576980000|2025-02-03 10:03:00|10766.7|10754.7|10773.7|10761.7|10773.7|10761.7|10766.7|10754.7|0
1738576990000|2025-02-03 10:03:10|10773.9|10761.9|10771.1|10759.1|10776.4|10764.4|10771.1|10759.1|0
1738577000000|2025-02-03 10:03:20|10767.6|10755.6|10767|10755|10768.7|10756.7|10767|10755|1
1738577010000|2025-02-03 10:03:30|10765.6|10753.6|10764.3|10752.3|10765.6|10753.6|10764.3|10752.3|0
1738577020000|2025-02-03 10:03:40|10763.8|10751.8|10763.8|10751.8|10763.8|10751.8|10763.8|10751.8|0
1738577040000|2025-02-03 10:04:00|10765.2|10753.2|10770.8|10758.8|10775.8|10763.8|10765.2|10753.2|0
1738577050000|2025-02-03 10:04:10|10769.8|10757.8|10769.8|10757.8|10769.8|10757.8|10769.8|10757.8|0
1738577060000|2025-02-03 10:04:20|10770.4|10758.4|10774.8|10762.8|10776|10764|10770.4|10758.4|0
1738577070000|2025-02-03 10:04:30|10773.7|10761.7|10759.6|10747.6|10773.7|10761.7|10759.6|10747.6|0
1738577080000|2025-02-03 10:04:40|10760|10748|10761|10749|10761|10749|10760|10748|0
1738577090000|2025-02-03 10:04:50|10760.7|10748.7|10755.5|10743.5|10760.7|10748.7|10754.1|10742.1|1
1738577100000|2025-02-03 10:05:00|10755.9|10743.9|10769.1|10757.1|10769.1|10757.1|10755.9|10743.9|0
1738577110000|2025-02-03 10:05:10|10769.3|10757.3|10775|10763|10775|10763|10769.3|10757.3|0
1738577120000|2025-02-03 10:05:20|10776.1|10764.1|10776.1|10764.1|10776.1|10764.1|10776.1|10764.1|0
1738577130000|2025-02-03 10:05:30|10777|10765|10769.7|10757.7|10777|10765|10768.8|10756.8|1
1738577140000|2025-02-03 10:05:40|10769.2|10757.2|10769.7|10757.7|10769.7|10757.7|10769.2|10757.2|0
1738577150000|2025-02-03 10:05:50|10791.7|10779.7|10794.4|10782.4|10801.3|10789.3|10791.7|10779.7|1
1738577160000|2025-02-03 10:06:00|10793.3|10781.3|10793.3|10781.3|10793.3|10781.3|10793.3|10781.3|0
1738577170000|2025-02-03 10:06:10|10792.1|10780.1|10789.9|10777.9|10792.1|10780.1|10789.9|10777.9|0
1738577180000|2025-02-03 10:06:20|10790|10778|10790.4|10778.4|10790.4|10778.4|10790|10778|0
1738577190000|2025-02-03 10:06:30|10791.6|10779.6|10791.5|10779.5|10791.6|10779.6|10791.5|10779.5|0
1738577200000|2025-02-03 10:06:40|10791.4|10779.4|10802.3|10790.3|10802.3|10790.3|10791.4|10779.4|0
1738577210000|2025-02-03 10:06:50|10803.3|10791.3|10803.3|10791.3|10803.3|10791.3|10803.3|10791.3|0
1738577220000|2025-02-03 10:07:00|10803.4|10791.4|10779.7|10767.7|10803.4|10791.4|10779.6|10767.6|3
1738577240000|2025-02-03 10:07:20|10779.5|10767.5|10779.5|10767.5|10779.5|10767.5|10779.5|10767.5|0
1738577250000|2025-02-03 10:07:30|10777.8|10765.8|10782.2|10770.2|10782.5|10770.5|10777.8|10765.8|0
1738577260000|2025-02-03 10:07:40|10781.6|10769.6|10783|10771|10783.7|10771.7|10781.6|10769.6|0
1738577270000|2025-02-03 10:07:50|10782.9|10770.9|10783.4|10771.4|10783.4|10771.4|10782.5|10770.5|0
1738577280000|2025-02-03 10:08:00|10782.9|10770.9|10769.2|10757.2|10782.9|10770.9|10768.7|10756.7|0
1738577290000|2025-02-03 10:08:10|10769.1|10757.1|10768.2|10756.2|10769.1|10757.1|10768.2|10756.2|0
1738577300000|2025-02-03 10:08:20|10767.2|10755.2|10769.1|10757.1|10769.2|10757.2|10767.2|10755.2|0
1738577310000|2025-02-03 10:08:30|10768.2|10756.2|10767.7|10755.7|10768.2|10756.2|10767.2|10755.2|0
1738577320000|2025-02-03 10:08:40|10767.9|10755.9|10767.9|10755.9|10767.9|10755.9|10767.9|10755.9|0
1738577330000|2025-02-03 10:08:50|10771.4|10759.4|10779.2|10767.2|10780.3|10768.3|10771.4|10759.4|0
1738577340000|2025-02-03 10:09:00|10779.5|10767.5|10779.5|10767.5|10779.5|10767.5|10779.5|10767.5|0
1738577350000|2025-02-03 10:09:10|10781.7|10769.7|10761.1|10749.1|10781.7|10769.7|10760.4|10748.4|1
1738577360000|2025-02-03 10:09:20|10757.2|10745.2|10746.8|10734.8|10757.2|10745.2|10746|10734|0
1738577370000|2025-02-03 10:09:30|10746|10734|10741.3|10729.3|10746|10734|10735.1|10723.1|1
1738577380000|2025-02-03 10:09:40|10746.8|10734.8|10746.7|10734.7|10746.8|10734.8|10746.2|10734.2|0
1738577390000|2025-02-03 10:09:50|10746|10734|10746.5|10734.5|10748.6|10736.6|10746|10734|0
1738577400000|2025-02-03 10:10:00|10747.4|10735.4|10756.8|10744.8|10756.8|10744.8|10747.4|10735.4|0
1738577410000|2025-02-03 10:10:10|10758.8|10746.8|10762|10750|10762.3|10750.3|10758.8|10746.8|0
1738577420000|2025-02-03 10:10:20|10762.6|10750.6|10764.3|10752.3|10764.3|10752.3|10762.6|10750.6|0
1738577430000|2025-02-03 10:10:30|10764.8|10752.8|10768.3|10756.3|10768.3|10756.3|10764.8|10752.8|0
1738577440000|2025-02-03 10:10:40|10768.2|10756.2|10767.8|10755.8|10768.2|10756.2|10767.5|10755.5|0
1738577450000|2025-02-03 10:10:50|10767.7|10755.7|10767.3|10755.3|10767.7|10755.7|10767.3|10755.3|0
1738577460000|2025-02-03 10:11:00|10769.9|10757.9|10770.8|10758.8|10770.8|10758.8|10769.9|10757.9|0
1738577470000|2025-02-03 10:11:10|10771.5|10759.5|10772.3|10760.3|10772.4|10760.4|10771.5|10759.5|0
1738577480000|2025-02-03 10:11:20|10772.5|10760.5|10773.2|10761.2|10773.5|10761.5|10772.3|10760.3|0
1738577500000|2025-02-03 10:11:40|10773.9|10761.9|10773.8|10761.8|10773.9|10761.9|10773.8|10761.8|0
1738577510000|2025-02-03 10:11:50|10776.2|10764.2|10773.8|10761.8|10776.2|10764.2|10773.6|10761.6|0
1738577540000|2025-02-03 10:12:20|10773.1|10761.1|10772.9|10760.9|10773.1|10761.1|10772.9|10760.9|0
1738577560000|2025-02-03 10:12:40|10772.7|10760.7|10774.3|10762.3|10776.4|10764.4|10769.5|10757.5|1
1738577570000|2025-02-03 10:12:50|10774.1|10762.1|10777.3|10765.3|10777.4|10765.4|10771.7|10759.7|0
1738577580000|2025-02-03 10:13:00|10777.2|10765.2|10775.2|10763.2|10777.2|10765.2|10775.2|10763.2|0
1738577600000|2025-02-03 10:13:20|10775.7|10763.7|10773.8|10761.8|10776.2|10764.2|10773.8|10761.8|1
1738577610000|2025-02-03 10:13:30|10774.2|10762.2|10774.2|10762.2|10774.2|10762.2|10774.2|10762.2|0
1738577620000|2025-02-03 10:13:40|10773.7|10761.7|10773.7|10761.7|10773.7|10761.7|10773.7|10761.7|0
1738577630000|2025-02-03 10:13:50|10773.6|10761.6|10773.7|10761.7|10773.7|10761.7|10773.2|10761.2|2
1738577640000|2025-02-03 10:14:00|10775.3|10763.3|10780.3|10768.3|10780.3|10768.3|10775.3|10763.3|1
1738577660000|2025-02-03 10:14:20|10785.9|10773.9|10785.3|10773.3|10786.9|10774.9|10785.3|10773.3|3
1738577670000|2025-02-03 10:14:30|10784.9|10772.9|10802.4|10790.4|10802.4|10790.4|10784.9|10772.9|0
1738577680000|2025-02-03 10:14:40|10801.9|10789.9|10801.9|10789.9|10801.9|10789.9|10801.9|10789.9|0
1738577700000|2025-02-03 10:15:00|10807.9|10795.9|10823|10811|10823.5|10811.5|10807.9|10795.9|10
1738577710000|2025-02-03 10:15:10|10822.9|10810.9|10814.5|10802.5|10822.9|10810.9|10814.5|10802.5|1
1738577720000|2025-02-03 10:15:20|10813.8|10801.8|10809.1|10797.1|10813.8|10801.8|10808.6|10796.6|0
1738577740000|2025-02-03 10:15:40|10810.6|10798.6|10813|10801|10813|10801|10810.6|10798.6|1
1738577750000|2025-02-03 10:15:50|10813.1|10801.1|10812|10800|10813.9|10801.9|10812|10800|0
1738577760000|2025-02-03 10:16:00|10812.9|10800.9|10816|10804|10816|10804|10812.9|10800.9|0
1738577800000|2025-02-03 10:16:40|10816.1|10804.1|10817|10805|10817|10805|10816.1|10804.1|0
1738577820000|2025-02-03 10:17:00|10826.9|10814.9|10832.9|10820.9|10832.9|10820.9|10826.9|10814.9|2
1738577830000|2025-02-03 10:17:10|10833.4|10821.4|10835.2|10823.2|10835.2|10823.2|10833.4|10821.4|1
1738577840000|2025-02-03 10:17:20|10838.6|10826.6|10838.6|10826.6|10838.6|10826.6|10838.6|10826.6|0
1738577850000|2025-02-03 10:17:30|10842.8|10830.8|10845.3|10833.3|10845.3|10833.3|10842.8|10830.8|0
1738577860000|2025-02-03 10:17:40|10848|10836|10850.6|10838.6|10850.6|10838.6|10848|10836|0
1738577880000|2025-02-03 10:18:00|10855.4|10843.4|10872.9|10860.9|10872.9|10860.9|10855.4|10843.4|0
1738577890000|2025-02-03 10:18:10|10876.1|10864.1|10878.3|10866.3|10881.5|10869.5|10875.9|10863.9|0
1738577900000|2025-02-03 10:18:20|10880.5|10868.5|10881|10869|10881|10869|10880.4|10868.4|0
1738577910000|2025-02-03 10:18:30|10881.5|10869.5|10891.4|10879.4|10892|10880|10881.5|10869.5|1
1738577920000|2025-02-03 10:18:40|10884.4|10872.4|10876.4|10864.4|10884.4|10872.4|10871.6|10859.6|2
1738577930000|2025-02-03 10:18:50|10875.6|10863.6|10869.1|10857.1|10875.6|10863.6|10867.6|10855.6|0
1738577940000|2025-02-03 10:19:00|10866.5|10854.5|10878|10866|10878.6|10866.6|10865.4|10853.4|0
1738577950000|2025-02-03 10:19:10|10877.4|10865.4|10876.9|10864.9|10877.4|10865.4|10872.8|10860.8|0
1738577990000|2025-02-03 10:19:50|10876.8|10864.8|10871.5|10859.5|10876.8|10864.8|10871.5|10859.5|2
1738578000000|2025-02-03 10:20:00|10865.2|10853.2|10872.9|10860.9|10874.1|10862.1|10865.1|10853.1|0
1738578010000|2025-02-03 10:20:10|10863.9|10851.9|10866.8|10854.8|10868.4|10856.4|10863.9|10851.9|1
1738578020000|2025-02-03 10:20:20|10866.6|10854.6|10861.6|10849.6|10866.6|10854.6|10858.7|10846.7|2
1738578030000|2025-02-03 10:20:30|10862.9|10850.9|10855.9|10843.9|10865.2|10853.2|10852.9|10840.9|2
1738578040000|2025-02-03 10:20:40|10855.8|10843.8|10851.8|10839.8|10855.8|10843.8|10848.4|10836.4|2
1738578050000|2025-02-03 10:20:50|10851.6|10839.6|10845.4|10833.4|10851.6|10839.6|10836.8|10824.8|1
1738578060000|2025-02-03 10:21:00|10845|10833|10844.1|10832.1|10848.1|10836.1|10841.6|10829.6|0
1738578070000|2025-02-03 10:21:10|10842.4|10830.4|10836.9|10824.9|10842.4|10830.4|10836.9|10824.9|0
1738578080000|2025-02-03 10:21:20|10840.7|10828.7|10843.6|10831.6|10843.6|10831.6|10838.4|10826.4|0
1738578090000|2025-02-03 10:21:30|10843.9|10831.9|10880|10868|10880|10868|10840.6|10828.6|13
1738578100000|2025-02-03 10:21:40|10880.2|10868.2|10883.4|10871.4|10883.9|10871.9|10880.2|10868.2|0
1738578110000|2025-02-03 10:21:50|10883.9|10871.9|10911.2|10899.2|10911.2|10899.2|10883.9|10871.9|4
1738578120000|2025-02-03 10:22:00|10912.1|10900.1|10939.9|10927.9|10945.6|10933.6|10905.4|10893.4|4
1738578130000|2025-02-03 10:22:10|10940.9|10928.9|10938.2|10926.2|10952.6|10940.6|10935.2|10923.2|0
1738578140000|2025-02-03 10:22:20|10937.9|10925.9|10941.7|10929.7|10941.7|10929.7|10937.1|10925.1|0
1738578150000|2025-02-03 10:22:30|10941.2|10929.2|10937.4|10925.4|10941.2|10929.2|10937.4|10925.4|0
1738578160000|2025-02-03 10:22:40|10938.2|10926.2|10939.5|10927.5|10939.5|10927.5|10938.2|10926.2|2
1738578170000|2025-02-03 10:22:50|10939.9|10927.9|10940.8|10928.8|10940.9|10928.9|10939.6|10927.6|0
1738578180000|2025-02-03 10:23:00|10940.4|10928.4|10908.2|10896.2|10942.1|10930.1|10908.1|10896.1|2
1738578190000|2025-02-03 10:23:10|10908.7|10896.7|10909.1|10897.1|10909.1|10897.1|10908.7|10896.7|0
1738578200000|2025-02-03 10:23:20|10909.3|10897.3|10918.1|10906.1|10918.7|10906.7|10909.3|10897.3|0
1738578210000|2025-02-03 10:23:30|10924.4|10912.4|10924.8|10912.8|10924.8|10912.8|10924.2|10912.2|0
1738578220000|2025-02-03 10:23:40|10924.1|10912.1|10930.1|10918.1|10930.4|10918.4|10924.1|10912.1|0
1738578240000|2025-02-03 10:24:00|10927.9|10915.9|10923.4|10911.4|10927.9|10915.9|10923.4|10911.4|0
1738578250000|2025-02-03 10:24:10|10923.5|10911.5|10923.9|10911.9|10923.9|10911.9|10923.5|10911.5|0
1738578260000|2025-02-03 10:24:20|10924.2|10912.2|10925.1|10913.1|10925.1|10913.1|10924.2|10912.2|0
1738578270000|2025-02-03 10:24:30|10924.2|10912.2|10910.1|10898.1|10924.2|10912.2|10909.1|10897.1|0
1738578280000|2025-02-03 10:24:40|10913.9|10901.9|10915.5|10903.5|10915.5|10903.5|10913.9|10901.9|0
1738578290000|2025-02-03 10:24:50|10915.7|10903.7|10907.3|10895.3|10915.7|10903.7|10907.3|10895.3|0
1738578300000|2025-02-03 10:25:00|10906.2|10894.2|10912.1|10900.1|10921.2|10909.2|10906.2|10894.2|0
1738578310000|2025-02-03 10:25:10|10911.2|10899.2|10902.4|10890.4|10911.2|10899.2|10902.4|10890.4|2
1738578320000|2025-02-03 10:25:20|10902.9|10890.9|10902.9|10890.9|10902.9|10890.9|10902.9|10890.9|0
1738578330000|2025-02-03 10:25:30|10911.4|10899.4|10919.9|10907.9|10921|10909|10911.4|10899.4|1
1738578340000|2025-02-03 10:25:40|10920.1|10908.1|10923.9|10911.9|10923.9|10911.9|10920.1|10908.1|0
1738578360000|2025-02-03 10:26:00|10924.5|10912.5|10926.6|10914.6|10935.5|10923.5|10924.5|10912.5|0
1738578370000|2025-02-03 10:26:10|10924.2|10912.2|10925.5|10913.5|10925.5|10913.5|10923.3|10911.3|0
1738578380000|2025-02-03 10:26:20|10924.9|10912.9|10914.8|10902.8|10924.9|10912.9|10914.8|10902.8|0
1738578400000|2025-02-03 10:26:40|10915.8|10903.8|10922.9|10910.9|10922.9|10910.9|10915.8|10903.8|0
1738578410000|2025-02-03 10:26:50|10926.6|10914.6|10913.6|10901.6|10932.9|10920.9|10910.2|10898.2|0
1738578420000|2025-02-03 10:27:00|10913.2|10901.2|10908.1|10896.1|10913.2|10901.2|10908.1|10896.1|0
1738578430000|2025-02-03 10:27:10|10908.7|10896.7|10905.2|10893.2|10912.4|10900.4|10905.2|10893.2|0
1738578450000|2025-02-03 10:27:30|10906.7|10894.7|10907.9|10895.9|10907.9|10895.9|10906.7|10894.7|0
1738578460000|2025-02-03 10:27:40|10908.1|10896.1|10911.1|10899.1|10911.1|10899.1|10908.1|10896.1|0
1738578470000|2025-02-03 10:27:50|10909.4|10897.4|10906.6|10894.6|10909.4|10897.4|10906.6|10894.6|0
1738578480000|2025-02-03 10:28:00|10906.7|10894.7|10906.7|10894.7|10906.7|10894.7|10906.7|10894.7|0
1738578500000|2025-02-03 10:28:20|10909.2|10897.2|10909.6|10897.6|10909.9|10897.9|10909.2|10897.2|0
1738578510000|2025-02-03 10:28:30|10916.5|10904.5|10912.2|10900.2|10916.5|10904.5|10909.1|10897.1|1
1738578520000|2025-02-03 10:28:40|10911.7|10899.7|10906.1|10894.1|10911.7|10899.7|10906.1|10894.1|0
1738578530000|2025-02-03 10:28:50|10906.7|10894.7|10910.7|10898.7|10911.9|10899.9|10906.7|10894.7|0
1738578540000|2025-02-03 10:29:00|10911.2|10899.2|10915.1|10903.1|10915.1|10903.1|10911.2|10899.2|0
1738578550000|2025-02-03 10:29:10|10914.8|10902.8|10910.2|10898.2|10915.2|10903.2|10910.1|10898.1|0
1738578600000|2025-02-03 10:30:00|10913.2|10901.2|10914.9|10902.9|10914.9|10902.9|10912.6|10900.6|0
1738578610000|2025-02-03 10:30:10|10914.4|10902.4|10914.2|10902.2|10914.6|10902.6|10912.2|10900.2|0
1738578620000|2025-02-03 10:30:20|10912|10900|10904.6|10892.6|10912|10900|10904.5|10892.5|0
1738578630000|2025-02-03 10:30:30|10905|10893|10905.2|10893.2|10905.2|10893.2|10905|10893|3
1738578650000|2025-02-03 10:30:50|10904.7|10892.7|10904.7|10892.7|10904.7|10892.7|10904.7|10892.7|0
1738578660000|2025-02-03 10:31:00|10905.4|10893.4|10909.7|10897.7|10909.7|10897.7|10900.8|10888.8|1
1738578670000|2025-02-03 10:31:10|10910.8|10898.8|10911.2|10899.2|10911.2|10899.2|10910.8|10898.8|0
1738578680000|2025-02-03 10:31:20|10911.4|10899.4|10914.8|10902.8|10914.8|10902.8|10911.4|10899.4|0
1738578690000|2025-02-03 10:31:30|10915.1|10903.1|10912.5|10900.5|10915.1|10903.1|10911.2|10899.2|0
1738578700000|2025-02-03 10:31:40|10912.7|10900.7|10914.1|10902.1|10914.1|10902.1|10912.7|10900.7|0
1738578710000|2025-02-03 10:31:50|10913.6|10901.6|10904.2|10892.2|10917.6|10905.6|10904.2|10892.2|0
1738578720000|2025-02-03 10:32:00|10903.2|10891.2|10902|10890|10903.2|10891.2|10902|10890|0
1738578740000|2025-02-03 10:32:20|10902.2|10890.2|10911.6|10899.6|10911.6|10899.6|10902.2|10890.2|1
1738578750000|2025-02-03 10:32:30|10912.8|10900.8|10912.3|10900.3|10912.8|10900.8|10912.2|10900.2|0
1738578760000|2025-02-03 10:32:40|10912.2|10900.2|10902|10890|10912.2|10900.2|10902|10890|0
1738578770000|2025-02-03 10:32:50|10899.7|10887.7|10887|10875|10899.7|10887.7|10884.5|10872.5|0
1738578780000|2025-02-03 10:33:00|10887.2|10875.2|10890.7|10878.7|10894.1|10882.1|10887.2|10875.2|0
1738578790000|2025-02-03 10:33:10|10891.1|10879.1|10891.1|10879.1|10891.1|10879.1|10891.1|10879.1|0
1738578800000|2025-02-03 10:33:20|10890.5|10878.5|10882|10870|10890.6|10878.6|10882|10870|0
1738578810000|2025-02-03 10:33:30|10881.9|10869.9|10882.9|10870.9|10883.5|10871.5|10877.9|10865.9|0
1738578820000|2025-02-03 10:33:40|10880.6|10868.6|10881.1|10869.1|10882.2|10870.2|10880.6|10868.6|1
1738578830000|2025-02-03 10:33:50|10881|10869|10877.9|10865.9|10881|10869|10877.9|10865.9|0
1738578840000|2025-02-03 10:34:00|10877.4|10865.4|10866.2|10854.2|10877.4|10865.4|10866.2|10854.2|0
1738578850000|2025-02-03 10:34:10|10863.5|10851.5|10871.2|10859.2|10871.6|10859.6|10863.5|10851.5|1
1738578860000|2025-02-03 10:34:20|10870.9|10858.9|10868.6|10856.6|10870.9|10858.9|10868.6|10856.6|0
1738578870000|2025-02-03 10:34:30|10869.3|10857.3|10875.9|10863.9|10875.9|10863.9|10869.3|10857.3|0
1738578880000|2025-02-03 10:34:40|10880|10868|10879.6|10867.6|10880|10868|10879.6|10867.6|0
1738578890000|2025-02-03 10:34:50|10878.2|10866.2|10864.1|10852.1|10878.2|10866.2|10864.1|10852.1|1
1738578900000|2025-02-03 10:35:00|10863.3|10851.3|10863.6|10851.6|10863.6|10851.6|10859.9|10847.9|1
1738578910000|2025-02-03 10:35:10|10863.5|10851.5|10875.7|10863.7|10878.4|10866.4|10863.1|10851.1|1
1738578920000|2025-02-03 10:35:20|10876.2|10864.2|10862.2|10850.2|10878.4|10866.4|10862.2|10850.2|0
1738578930000|2025-02-03 10:35:30|10861.2|10849.2|10835.8|10823.8|10861.2|10849.2|10835.8|10823.8|4
1738578940000|2025-02-03 10:35:40|10835.9|10823.9|10844.5|10832.5|10844.5|10832.5|10835.9|10823.9|0
1738578950000|2025-02-03 10:35:50|10844.1|10832.1|10841.3|10829.3|10844.1|10832.1|10841.3|10829.3|0
1738578960000|2025-02-03 10:36:00|10837.7|10825.7|10859.5|10847.5|10861.6|10849.6|10833|10821|3
1738578970000|2025-02-03 10:36:10|10859.8|10847.8|10879.9|10867.9|10879.9|10867.9|10859.8|10847.8|1
1738578980000|2025-02-03 10:36:20|10879.5|10867.5|10882.1|10870.1|10882.1|10870.1|10874.3|10862.3|0
1738578990000|2025-02-03 10:36:30|10882.7|10870.7|10893.9|10881.9|10900.1|10888.1|10882.7|10870.7|3
1738579000000|2025-02-03 10:36:40|10894.7|10882.7|10898.2|10886.2|10898.7|10886.7|10894.7|10882.7|0
1738579010000|2025-02-03 10:36:50|10897.3|10885.3|10896.3|10884.3|10897.3|10885.3|10896.3|10884.3|0
1738579020000|2025-02-03 10:37:00|10897.7|10885.7|10894.3|10882.3|10898.9|10886.9|10894.3|10882.3|0
1738579030000|2025-02-03 10:37:10|10893.8|10881.8|10888.9|10876.9|10893.8|10881.8|10888.9|10876.9|0
1738579040000|2025-02-03 10:37:20|10888.4|10876.4|10883.9|10871.9|10888.4|10876.4|10883.9|10871.9|0
1738579050000|2025-02-03 10:37:30|10880.4|10868.4|10878.9|10866.9|10880.4|10868.4|10878.9|10866.9|0
1738579060000|2025-02-03 10:37:40|10878.8|10866.8|10889.7|10877.7|10890.9|10878.9|10878.4|10866.4|2
1738579070000|2025-02-03 10:37:50|10890|10878|10901.4|10889.4|10901.4|10889.4|10890|10878|0
1738579080000|2025-02-03 10:38:00|10901.6|10889.6|10898.6|10886.6|10903.5|10891.5|10898.6|10886.6|0
1738579090000|2025-02-03 10:38:10|10892.9|10880.9|10889.3|10877.3|10892.9|10880.9|10889.3|10877.3|1
1738579100000|2025-02-03 10:38:20|10889.2|10877.2|10880.2|10868.2|10889.2|10877.2|10878.3|10866.3|0
1738579110000|2025-02-03 10:38:30|10880.7|10868.7|10881|10869|10883|10871|10879.3|10867.3|0
1738579120000|2025-02-03 10:38:40|10881.5|10869.5|10881.5|10869.5|10881.5|10869.5|10881.5|10869.5|0
1738579130000|2025-02-03 10:38:50|10880.5|10868.5|10891.5|10879.5|10891.5|10879.5|10873.8|10861.8|1
1738579140000|2025-02-03 10:39:00|10892|10880|10879.9|10867.9|10896.7|10884.7|10879.9|10867.9|0
1738579150000|2025-02-03 10:39:10|10878.7|10866.7|10869.5|10857.5|10878.7|10866.7|10867.7|10855.7|2
1738579160000|2025-02-03 10:39:20|10869|10857|10857.3|10845.3|10869|10857|10856.5|10844.5|1
1738579170000|2025-02-03 10:39:30|10856.8|10844.8|10857.9|10845.9|10859.6|10847.6|10855.5|10843.5|1
1738579200000|2025-02-03 10:40:00|10857.7|10845.7|10852.2|10840.2|10858.8|10846.8|10848.8|10836.8|0
1738579210000|2025-02-03 10:40:10|10852.3|10840.3|10863.9|10851.9|10863.9|10851.9|10852.3|10840.3|1
1738579220000|2025-02-03 10:40:20|10863|10851|10864.5|10852.5|10864.5|10852.5|10863|10851|0
1738579230000|2025-02-03 10:40:30|10865.4|10853.4|10875.1|10863.1|10875.1|10863.1|10865.3|10853.3|0
1738579250000|2025-02-03 10:40:50|10875.6|10863.6|10878.3|10866.3|10878.3|10866.3|10875.6|10863.6|0
1738579260000|2025-02-03 10:41:00|10878.9|10866.9|10881.6|10869.6|10882.4|10870.4|10878.9|10866.9|0
1738579270000|2025-02-03 10:41:10|10881.2|10869.2|10869.9|10857.9|10881.2|10869.2|10869.4|10857.4|1
1738579280000|2025-02-03 10:41:20|10869.6|10857.6|10865.5|10853.5|10869.6|10857.6|10864.9|10852.9|0
1738579290000|2025-02-03 10:41:30|10864.6|10852.6|10864|10852|10864.6|10852.6|10864|10852|0
1738579300000|2025-02-03 10:41:40|10863.6|10851.6|10876.9|10864.9|10876.9|10864.9|10863.6|10851.6|2
1738579350000|2025-02-03 10:42:30|10877.1|10865.1|10883.5|10871.5|10883.5|10871.5|10877.1|10865.1|0
1738579360000|2025-02-03 10:42:40|10881.6|10869.6|10881.6|10869.6|10881.6|10869.6|10881.5|10869.5|0
1738579370000|2025-02-03 10:42:50|10885.2|10873.2|10885|10873|10885.4|10873.4|10884.9|10872.9|0
1738579380000|2025-02-03 10:43:00|10883.4|10871.4|10875.4|10863.4|10883.4|10871.4|10875.4|10863.4|3
1738579390000|2025-02-03 10:43:10|10873.1|10861.1|10877.3|10865.3|10877.3|10865.3|10871|10859|1
1738579410000|2025-02-03 10:43:30|10876.7|10864.7|10870.3|10858.3|10876.9|10864.9|10869.4|10857.4|0
1738579420000|2025-02-03 10:43:40|10873|10861|10877|10865|10878|10866|10866.8|10854.8|1
1738579440000|2025-02-03 10:44:00|10876.9|10864.9|10876.9|10864.9|10876.9|10864.9|10876.9|10864.9|0
1738579460000|2025-02-03 10:44:20|10875.7|10863.7|10868.8|10856.8|10875.7|10863.7|10868.3|10856.3|2
1738579470000|2025-02-03 10:44:30|10882|10870|10887.8|10875.8|10889.5|10877.5|10877.4|10865.4|3
1738579480000|2025-02-03 10:44:40|10876.3|10864.3|10875.3|10863.3|10876.5|10864.5|10875.3|10863.3|0
1738579490000|2025-02-03 10:44:50|10875.4|10863.4|10875.3|10863.3|10875.4|10863.4|10875.3|10863.3|0
1738579500000|2025-02-03 10:45:00|10870.9|10858.9|10868.3|10856.3|10883|10871|10868.3|10856.3|0
1738579510000|2025-02-03 10:45:10|10862.7|10850.7|10850.3|10838.3|10862.7|10850.7|10850.3|10838.3|1
1738579520000|2025-02-03 10:45:20|10850|10838|10832.3|10820.3|10850|10838|10832.3|10820.3|4
1738579530000|2025-02-03 10:45:30|10831.8|10819.8|10831.3|10819.3|10831.8|10819.8|10831.3|10819.3|0
1738579540000|2025-02-03 10:45:40|10830.1|10818.1|10822.8|10810.8|10830.1|10818.1|10820.5|10808.5|1
1738579550000|2025-02-03 10:45:50|10822.3|10810.3|10816.6|10804.6|10822.3|10810.3|10815.5|10803.5|3
1738579560000|2025-02-03 10:46:00|10816.1|10804.1|10823.5|10811.5|10823.5|10811.5|10814.7|10802.7|1
1738579570000|2025-02-03 10:46:10|10823.1|10811.1|10822.5|10810.5|10823.1|10811.1|10822.5|10810.5|0
1738579580000|2025-02-03 10:46:20|10823.7|10811.7|10834|10822|10834|10822|10823.7|10811.7|0
1738579600000|2025-02-03 10:46:40|10836.6|10824.6|10838|10826|10838|10826|10836.6|10824.6|0
1738579620000|2025-02-03 10:47:00|10839.7|10827.7|10823.7|10811.7|10839.7|10827.7|10822.6|10810.6|1
1738579630000|2025-02-03 10:47:10|10824|10812|10818.4|10806.4|10824.8|10812.8|10818.4|10806.4|0
1738579640000|2025-02-03 10:47:20|10818.2|10806.2|10816.8|10804.8|10818.4|10806.4|10816.7|10804.7|0
1738579650000|2025-02-03 10:47:30|10816.5|10804.5|10815.3|10803.3|10816.5|10804.5|10812.7|10800.7|1
1738579670000|2025-02-03 10:47:50|10813.6|10801.6|10813.8|10801.8|10813.8|10801.8|10813.6|10801.6|0
1738579680000|2025-02-03 10:48:00|10825.5|10813.5|10830.3|10818.3|10830.3|10818.3|10825.5|10813.5|0
1738579690000|2025-02-03 10:48:10|10830.5|10818.5|10832.7|10820.7|10832.7|10820.7|10830.5|10818.5|0
1738579710000|2025-02-03 10:48:30|10837.2|10825.2|10837.3|10825.3|10837.3|10825.3|10837.2|10825.2|0
1738579720000|2025-02-03 10:48:40|10837.7|10825.7|10838.8|10826.8|10838.8|10826.8|10837.7|10825.7|0
1738579730000|2025-02-03 10:48:50|10823.5|10811.5|10817.3|10805.3|10823.5|10811.5|10817.3|10805.3|1
1738579740000|2025-02-03 10:49:00|10817.7|10805.7|10825.3|10813.3|10825.3|10813.3|10817.7|10805.7|0
1738579750000|2025-02-03 10:49:10|10821.3|10809.3|10822.9|10810.9|10822.9|10810.9|10821.3|10809.3|0
1738579760000|2025-02-03 10:49:20|10823.3|10811.3|10816.3|10804.3|10823.3|10811.3|10816.3|10804.3|1
1738579770000|2025-02-03 10:49:30|10816.1|10804.1|10816.9|10804.9|10817|10805|10816.1|10804.1|0
1738579780000|2025-02-03 10:49:40|10816.8|10804.8|10818.3|10806.3|10818.3|10806.3|10816.8|10804.8|0
1738579800000|2025-02-03 10:50:00|10822.2|10810.2|10827.4|10815.4|10827.5|10815.5|10822.2|10810.2|0
1738579810000|2025-02-03 10:50:10|10832.3|10820.3|10829.8|10817.8|10832.3|10820.3|10829.8|10817.8|0
1738579820000|2025-02-03 10:50:20|10828.8|10816.8|10828.8|10816.8|10828.8|10816.8|10828.8|10816.8|0
1738579830000|2025-02-03 10:50:30|10829.2|10817.2|10830.3|10818.3|10830.7|10818.7|10829.2|10817.2|0
1738579850000|2025-02-03 10:50:50|10832.8|10820.8|10838.9|10826.9|10839|10827|10832.8|10820.8|0
1738579860000|2025-02-03 10:51:00|10835.3|10823.3|10828.3|10816.3|10835.3|10823.3|10828.3|10816.3|0
1738579870000|2025-02-03 10:51:10|10838|10826|10838.5|10826.5|10838.6|10826.6|10837.5|10825.5|0
1738579880000|2025-02-03 10:51:20|10839.4|10827.4|10829.8|10817.8|10839.4|10827.4|10829.8|10817.8|1
1738579900000|2025-02-03 10:51:40|10829.1|10817.1|10821.6|10809.6|10829.1|10817.1|10820.3|10808.3|0
1738579910000|2025-02-03 10:51:50|10822|10810|10825|10813|10825|10813|10822|10810|0
1738579920000|2025-02-03 10:52:00|10825.1|10813.1|10825.1|10813.1|10825.1|10813.1|10825.1|10813.1|0
1738579940000|2025-02-03 10:52:20|10825.7|10813.7|10831|10819|10831|10819|10825.7|10813.7|0
1738579950000|2025-02-03 10:52:30|10825.5|10813.5|10828.6|10816.6|10828.6|10816.6|10825.5|10813.5|0
1738579960000|2025-02-03 10:52:40|10827.5|10815.5|10832.1|10820.1|10832.1|10820.1|10826.5|10814.5|0
1738579970000|2025-02-03 10:52:50|10831.4|10819.4|10829.5|10817.5|10833.9|10821.9|10828.5|10816.5|0
1738579980000|2025-02-03 10:53:00|10831|10819|10831|10819|10831|10819|10831|10819|0
1738580010000|2025-02-03 10:53:30|10833.1|10821.1|10839.1|10827.1|10840.8|10828.8|10833.1|10821.1|0
1738580020000|2025-02-03 10:53:40|10848|10836|10847.6|10835.6|10848|10836|10847.6|10835.6|0
1738580030000|2025-02-03 10:53:50|10837.4|10825.4|10834.3|10822.3|10837.4|10825.4|10833.6|10821.6|0
1738580040000|2025-02-03 10:54:00|10835.6|10823.6|10819|10807|10837|10825|10819|10807|4
1738580050000|2025-02-03 10:54:10|10819.7|10807.7|10828.5|10816.5|10828.5|10816.5|10819.3|10807.3|1
1738580070000|2025-02-03 10:54:30|10829.1|10817.1|10829.1|10817.1|10829.1|10817.1|10829.1|10817.1|0
1738580080000|2025-02-03 10:54:40|10828.4|10816.4|10825.5|10813.5|10828.4|10816.4|10824.5|10812.5|0
1738580100000|2025-02-03 10:55:00|10825.1|10813.1|10822.2|10810.2|10825.1|10813.1|10822|10810|0
1738580110000|2025-02-03 10:55:10|10827.7|10815.7|10828.2|10816.2|10828.2|10816.2|10827.7|10815.7|0
1738580120000|2025-02-03 10:55:20|10827.2|10815.2|10818.1|10806.1|10827.2|10815.2|10818.1|10806.1|0
1738580130000|2025-02-03 10:55:30|10818|10806|10824.1|10812.1|10824.1|10812.1|10815.5|10803.5|0
1738580160000|2025-02-03 10:56:00|10836.4|10824.4|10836.4|10824.4|10836.4|10824.4|10836.4|10824.4|1
1738580170000|2025-02-03 10:56:10|10835.5|10823.5|10835.5|10823.5|10835.5|10823.5|10835.5|10823.5|0
1738580180000|2025-02-03 10:56:20|10835.6|10823.6|10823.9|10811.9|10835.6|10823.6|10823.9|10811.9|0
1738580190000|2025-02-03 10:56:30|10818.5|10806.5|10827|10815|10827|10815|10818.5|10806.5|0
1738580200000|2025-02-03 10:56:40|10827.9|10815.9|10827.9|10815.9|10827.9|10815.9|10827.9|10815.9|0
1738580210000|2025-02-03 10:56:50|10828.4|10816.4|10828.4|10816.4|10828.4|10816.4|10828.4|10816.4|0
1738580220000|2025-02-03 10:57:00|10824.4|10812.4|10819.8|10807.8|10824.4|10812.4|10819.3|10807.3|0
1738580260000|2025-02-03 10:57:40|10822.3|10810.3|10823.9|10811.9|10824.3|10812.3|10822.1|10810.1|0
1738580280000|2025-02-03 10:58:00|10824|10812|10824|10812|10824|10812|10824|10812|0
1738580290000|2025-02-03 10:58:10|10823|10811|10829.9|10817.9|10830.8|10818.8|10821.5|10809.5|0
1738580310000|2025-02-03 10:58:30|10829|10817|10825.6|10813.6|10829|10817|10825.6|10813.6|0
1738580330000|2025-02-03 10:58:50|10825.8|10813.8|10828.6|10816.6|10829.2|10817.2|10825.8|10813.8|0
1738580340000|2025-02-03 10:59:00|10827.6|10815.6|10829.4|10817.4|10829.4|10817.4|10827.6|10815.6|0
1738580390000|2025-02-03 10:59:50|10827.9|10815.9|10826.4|10814.4|10827.9|10815.9|10826.4|10814.4|0
1738580400000|2025-02-03 11:00:00|10828.1|10816.1|10860.3|10848.3|10860.3|10848.3|10827.3|10815.3|6
1738580410000|2025-02-03 11:00:10|10861.7|10849.7|10852|10840|10862.3|10850.3|10852|10840|4
1738580420000|2025-02-03 11:00:20|10852.2|10840.2|10854|10842|10854.1|10842.1|10852.2|10840.2|0
1738580430000|2025-02-03 11:00:30|10854.5|10842.5|10857.5|10845.5|10857.5|10845.5|10853.9|10841.9|0
1738580440000|2025-02-03 11:00:40|10857|10845|10857|10845|10857|10845|10857|10845|0
1738580450000|2025-02-03 11:00:50|10858.1|10846.1|10858.5|10846.5|10858.5|10846.5|10858|10846|0
1738580460000|2025-02-03 11:01:00|10859.7|10847.7|10855.5|10843.5|10860.3|10848.3|10850.9|10838.9|6
1738580470000|2025-02-03 11:01:10|10855.1|10843.1|10861.2|10849.2|10861.2|10849.2|10855.1|10843.1|1
1738580480000|2025-02-03 11:01:20|10859.1|10847.1|10854.5|10842.5|10862.6|10850.6|10842.3|10830.3|3
1738580490000|2025-02-03 11:01:30|10858.9|10846.9|10859.9|10847.9|10860|10848|10858.9|10846.9|1
1738580500000|2025-02-03 11:01:40|10857|10845|10858|10846|10858|10846|10857|10845|0
1738580510000|2025-02-03 11:01:50|10861.5|10849.5|10856.9|10844.9|10861.5|10849.5|10856.9|10844.9|0
1738580520000|2025-02-03 11:02:00|10857.9|10845.9|10860.9|10848.9|10860.9|10848.9|10857.9|10845.9|0
1738580530000|2025-02-03 11:02:10|10858.4|10846.4|10858.4|10846.4|10858.4|10846.4|10858.4|10846.4|0
1738580540000|2025-02-03 11:02:20|10861.4|10849.4|10857.8|10845.8|10861.4|10849.4|10857.8|10845.8|0
1738580550000|2025-02-03 11:02:30|10858.1|10846.1|10859|10847|10862.5|10850.5|10858.1|10846.1|0
1738580560000|2025-02-03 11:02:40|10857.8|10845.8|10859.8|10847.8|10859.9|10847.9|10857.8|10845.8|0
1738580570000|2025-02-03 11:02:50|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|0
1738580580000|2025-02-03 11:03:00|10861.9|10849.9|10861.8|10849.8|10861.9|10849.9|10861.8|10849.8|0
1738580590000|2025-02-03 11:03:10|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|10862.9|10850.9|0
1738580610000|2025-02-03 11:03:30|10894.1|10882.1|10932.9|10920.9|10933.7|10921.7|10894.1|10882.1|7
1738580620000|2025-02-03 11:03:40|10934.7|10922.7|10933.5|10921.5|10934.7|10922.7|10927.8|10915.8|0
1738580630000|2025-02-03 11:03:50|10930|10918|10930.4|10918.4|10931|10919|10930|10918|0
1738580640000|2025-02-03 11:04:00|10930|10918|10913.8|10901.8|10931.6|10919.6|10912.3|10900.3|0
1738580650000|2025-02-03 11:04:10|10896.9|10884.9|10888.7|10876.7|10897|10885|10886|10874|1
1738580660000|2025-02-03 11:04:20|10887.8|10875.8|10899|10887|10899|10887|10887.8|10875.8|1
1738580670000|2025-02-03 11:04:30|10899.1|10887.1|10901.8|10889.8|10902.9|10890.9|10898|10886|0
1738580680000|2025-02-03 11:04:40|10899.2|10887.2|10900.3|10888.3|10902.8|10890.8|10898.7|10886.7|0
1738580690000|2025-02-03 11:04:50|10899.8|10887.8|10899.8|10887.8|10900.2|10888.2|10899.8|10887.8|0
1738580700000|2025-02-03 11:05:00|10896.3|10884.3|10899.5|10887.5|10899.6|10887.6|10896.2|10884.2|1
1738580710000|2025-02-03 11:05:10|10898.7|10886.7|10897.6|10885.6|10898.7|10886.7|10897|10885|0
1738580720000|2025-02-03 11:05:20|10898|10886|10899.7|10887.7|10901.1|10889.1|10898|10886|0
1738580730000|2025-02-03 11:05:30|10900.8|10888.8|10899.7|10887.7|10901.1|10889.1|10899.7|10887.7|0
1738580740000|2025-02-03 11:05:40|10899.6|10887.6|10892.6|10880.6|10905.8|10893.8|10892.6|10880.6|1
1738580750000|2025-02-03 11:05:50|10891.8|10879.8|10890.9|10878.9|10891.8|10879.8|10883.6|10871.6|0
1738580760000|2025-02-03 11:06:00|10891|10879|10879.8|10867.8|10891|10879|10879.8|10867.8|0
1738580770000|2025-02-03 11:06:10|10878.9|10866.9|10878.7|10866.7|10879.8|10867.8|10872.8|10860.8|0
1738580780000|2025-02-03 11:06:20|10879.4|10867.4|10886.5|10874.5|10886.8|10874.8|10879.4|10867.4|0
1738580790000|2025-02-03 11:06:30|10886.1|10874.1|10881.1|10869.1|10891|10879|10881.1|10869.1|0
1738580800000|2025-02-03 11:06:40|10873.2|10861.2|10880|10868|10880.6|10868.6|10873.2|10861.2|0
1738580810000|2025-02-03 11:06:50|10883|10871|10873|10861|10883|10871|10864.5|10852.5|2
1738580820000|2025-02-03 11:07:00|10873.1|10861.1|10880.1|10868.1|10880.1|10868.1|10873.1|10861.1|0
1738580830000|2025-02-03 11:07:10|10880.3|10868.3|10880.6|10868.6|10881.6|10869.6|10880.3|10868.3|0
1738580840000|2025-02-03 11:07:20|10863.6|10851.6|10860.8|10848.8|10863.6|10851.6|10860.8|10848.8|1
1738580850000|2025-02-03 11:07:30|10861.3|10849.3|10865.4|10853.4|10867.6|10855.6|10860.4|10848.4|0
1738580860000|2025-02-03 11:07:40|10864.8|10852.8|10867.8|10855.8|10867.8|10855.8|10864.8|10852.8|0
1738580870000|2025-02-03 11:07:50|10867.4|10855.4|10865.3|10853.3|10867.4|10855.4|10865.3|10853.3|0
1738580880000|2025-02-03 11:08:00|10865.8|10853.8|10867.1|10855.1|10867.1|10855.1|10865.8|10853.8|1
1738580890000|2025-02-03 11:08:10|10867.2|10855.2|10861.5|10849.5|10867.2|10855.2|10861.3|10849.3|0
1738580900000|2025-02-03 11:08:20|10862|10850|10865.7|10853.7|10865.7|10853.7|10861.9|10849.9|0
1738580910000|2025-02-03 11:08:30|10866.6|10854.6|10866.2|10854.2|10871.3|10859.3|10866.2|10854.2|0
1738580920000|2025-02-03 11:08:40|10865.8|10853.8|10862.5|10850.5|10865.8|10853.8|10862.5|10850.5|0
1738580930000|2025-02-03 11:08:50|10864|10852|10867.8|10855.8|10867.8|10855.8|10864|10852|0
1738580940000|2025-02-03 11:09:00|10868|10856|10871.3|10859.3|10871.3|10859.3|10867.8|10855.8|0
1738580950000|2025-02-03 11:09:10|10870.8|10858.8|10861.1|10849.1|10870.8|10858.8|10861.1|10849.1|1
1738580960000|2025-02-03 11:09:20|10861.7|10849.7|10865.9|10853.9|10865.9|10853.9|10861.5|10849.5|1
1738580970000|2025-02-03 11:09:30|10864.5|10852.5|10850.9|10838.9|10864.8|10852.8|10848.1|10836.1|1
1738580980000|2025-02-03 11:09:40|10854.5|10842.5|10853.9|10841.9|10855.8|10843.8|10853.9|10841.9|0
1738580990000|2025-02-03 11:09:50|10854.6|10842.6|10857.6|10845.6|10857.7|10845.7|10854.6|10842.6|0
1738581000000|2025-02-03 11:10:00|10857.8|10845.8|10861.8|10849.8|10864.3|10852.3|10857.8|10845.8|0
1738581010000|2025-02-03 11:10:10|10860.8|10848.8|10860.7|10848.7|10860.8|10848.8|10860.7|10848.7|0
1738581020000|2025-02-03 11:10:20|10859.8|10847.8|10869.3|10857.3|10869.3|10857.3|10859.8|10847.8|2
1738581030000|2025-02-03 11:10:30|10869.4|10857.4|10867.9|10855.9|10872.4|10860.4|10867.3|10855.3|0
1738581040000|2025-02-03 11:10:40|10868.8|10856.8|10868.8|10856.8|10868.8|10856.8|10868.8|10856.8|0
1738581050000|2025-02-03 11:10:50|10867.2|10855.2|10860.1|10848.1|10867.2|10855.2|10859.5|10847.5|0
1738581060000|2025-02-03 11:11:00|10860|10848|10864.6|10852.6|10864.6|10852.6|10860|10848|0
1738581070000|2025-02-03 11:11:10|10864.1|10852.1|10864.7|10852.7|10864.7|10852.7|10862.5|10850.5|0
1738581080000|2025-02-03 11:11:20|10866.7|10854.7|10861.8|10849.8|10866.8|10854.8|10861.7|10849.7|1
1738581090000|2025-02-03 11:11:30|10862.2|10850.2|10840|10828|10862.2|10850.2|10840|10828|2
1738581100000|2025-02-03 11:11:40|10839.8|10827.8|10845.3|10833.3|10845.3|10833.3|10839.8|10827.8|1
1738581110000|2025-02-03 11:11:50|10845.5|10833.5|10846.6|10834.6|10848.3|10836.3|10845.5|10833.5|0
1738581120000|2025-02-03 11:12:00|10848|10836|10855.9|10843.9|10855.9|10843.9|10848|10836|0
1738581130000|2025-02-03 11:12:10|10857.8|10845.8|10853.6|10841.6|10859.9|10847.9|10853.6|10841.6|1
1738581140000|2025-02-03 11:12:20|10850.1|10838.1|10854.5|10842.5|10854.6|10842.6|10849.8|10837.8|1
1738581150000|2025-02-03 11:12:30|10859.2|10847.2|10860.1|10848.1|10862.1|10850.1|10858.4|10846.4|0
1738581160000|2025-02-03 11:12:40|10860.7|10848.7|10859.9|10847.9|10861.7|10849.7|10854.7|10842.7|0
1738581170000|2025-02-03 11:12:50|10861.3|10849.3|10862.7|10850.7|10862.7|10850.7|10861.3|10849.3|0
1738581180000|2025-02-03 11:13:00|10862.8|10850.8|10860.5|10848.5|10863.3|10851.3|10860.5|10848.5|0
1738581190000|2025-02-03 11:13:10|10855.5|10843.5|10848.8|10836.8|10855.5|10843.5|10848.8|10836.8|0
1738581200000|2025-02-03 11:13:20|10849.5|10837.5|10857.8|10845.8|10857.8|10845.8|10849.4|10837.4|0
1738581210000|2025-02-03 11:13:30|10857.4|10845.4|10859.5|10847.5|10859.5|10847.5|10857.4|10845.4|0
1738581220000|2025-02-03 11:13:40|10859.8|10847.8|10860.7|10848.7|10862.3|10850.3|10859.8|10847.8|0
1738581230000|2025-02-03 11:13:50|10861.1|10849.1|10847.4|10835.4|10861.1|10849.1|10844.7|10832.7|1
1738581240000|2025-02-03 11:14:00|10847|10835|10848.9|10836.9|10848.9|10836.9|10845|10833|0
1738581250000|2025-02-03 11:14:10|10849.1|10837.1|10850.5|10838.5|10850.5|10838.5|10848.1|10836.1|0
1738581260000|2025-02-03 11:14:20|10853.8|10841.8|10855.8|10843.8|10857.4|10845.4|10853.8|10841.8|0
1738581270000|2025-02-03 11:14:30|10855.6|10843.6|10858.6|10846.6|10858.6|10846.6|10854.1|10842.1|1
1738581280000|2025-02-03 11:14:40|10858.7|10846.7|10859.6|10847.6|10859.6|10847.6|10858.7|10846.7|0
1738581290000|2025-02-03 11:14:50|10859.9|10847.9|10857.9|10845.9|10862.1|10850.1|10857.9|10845.9|0
1738581300000|2025-02-03 11:15:00|10858.2|10846.2|10857.4|10845.4|10860.5|10848.5|10857.4|10845.4|0
1738581310000|2025-02-03 11:15:10|10857.8|10845.8|10855.1|10843.1|10857.8|10845.8|10855.1|10843.1|0
1738581320000|2025-02-03 11:15:20|10854.4|10842.4|10853.9|10841.9|10855.3|10843.3|10852.4|10840.4|0
1738581330000|2025-02-03 11:15:30|10851.4|10839.4|10854.1|10842.1|10854.1|10842.1|10851.3|10839.3|0
1738581340000|2025-02-03 11:15:40|10838.4|10826.4|10833.7|10821.7|10838.4|10826.4|10832.4|10820.4|1
1738581350000|2025-02-03 11:15:50|10831.7|10819.7|10831.8|10819.8|10831.8|10819.8|10830.4|10818.4|0
1738581360000|2025-02-03 11:16:00|10832.2|10820.2|10841.1|10829.1|10852.1|10840.1|10832.2|10820.2|1
1738581370000|2025-02-03 11:16:10|10840.1|10828.1|10817.2|10805.2|10840.1|10828.1|10817.2|10805.2|1
1738581390000|2025-02-03 11:16:30|10816.9|10804.9|10820.3|10808.3|10824.3|10812.3|10812.2|10800.2|1
1738581400000|2025-02-03 11:16:40|10819.3|10807.3|10825.6|10813.6|10825.6|10813.6|10819.3|10807.3|0
1738581410000|2025-02-03 11:16:50|10825.4|10813.4|10825.4|10813.4|10825.4|10813.4|10825.4|10813.4|0
1738581420000|2025-02-03 11:17:00|10826|10814|10834.1|10822.1|10835.6|10823.6|10826|10814|0
1738581430000|2025-02-03 11:17:10|10833.7|10821.7|10830.9|10818.9|10833.7|10821.7|10830.9|10818.9|0
1738581450000|2025-02-03 11:17:30|10830.2|10818.2|10830.5|10818.5|10830.5|10818.5|10827.4|10815.4|0
1738581460000|2025-02-03 11:17:40|10835.7|10823.7|10840.9|10828.9|10840.9|10828.9|10835.7|10823.7|0
1738581470000|2025-02-03 11:17:50|10841|10829|10814.2|10802.2|10842.9|10830.9|10814.2|10802.2|1
1738581490000|2025-02-03 11:18:10|10810.2|10798.2|10810.2|10798.2|10810.2|10798.2|10810.2|10798.2|0
1738581510000|2025-02-03 11:18:30|10803.9|10791.9|10809.9|10797.9|10809.9|10797.9|10803.4|10791.4|1
1738581520000|2025-02-03 11:18:40|10810.1|10798.1|10815.9|10803.9|10815.9|10803.9|10810.1|10798.1|0
1738581530000|2025-02-03 11:18:50|10816|10804|10816.4|10804.4|10816.4|10804.4|10816|10804|0
1738581540000|2025-02-03 11:19:00|10817.7|10805.7|10820.1|10808.1|10820.1|10808.1|10817.7|10805.7|0
1738581560000|2025-02-03 11:19:20|10819.4|10807.4|10800|10788|10819.4|10807.4|10798.9|10786.9|0
1738581570000|2025-02-03 11:19:30|10801.5|10789.5|10801.5|10789.5|10801.5|10789.5|10801.5|10789.5|0
1738581580000|2025-02-03 11:19:40|10801.3|10789.3|10801.8|10789.8|10801.8|10789.8|10801.3|10789.3|0
1738581590000|2025-02-03 11:19:50|10801.9|10789.9|10801.4|10789.4|10801.9|10789.9|10800.4|10788.4|2
1738581600000|2025-02-03 11:20:00|10802.6|10790.6|10799.9|10787.9|10802.9|10790.9|10799.9|10787.9|0
1738581610000|2025-02-03 11:20:10|10799.5|10787.5|10810.3|10798.3|10810.3|10798.3|10799.5|10787.5|1
1738581620000|2025-02-03 11:20:20|10807.6|10795.6|10804.2|10792.2|10807.6|10795.6|10804.2|10792.2|0
1738581630000|2025-02-03 11:20:30|10803.7|10791.7|10801.6|10789.6|10807.5|10795.5|10801.6|10789.6|0
1738581650000|2025-02-03 11:20:50|10810.9|10798.9|10814.7|10802.7|10822.6|10810.6|10810.9|10798.9|1
1738581660000|2025-02-03 11:21:00|10814.2|10802.2|10826.1|10814.1|10826.1|10814.1|10814.2|10802.2|0
1738581670000|2025-02-03 11:21:10|10824.1|10812.1|10824|10812|10825.6|10813.6|10824|10812|0
1738581700000|2025-02-03 11:21:40|10828.6|10816.6|10829.9|10817.9|10829.9|10817.9|10828.1|10816.1|0
1738581710000|2025-02-03 11:21:50|10829.3|10817.3|10841.1|10829.1|10848.1|10836.1|10829.3|10817.3|0
1738581720000|2025-02-03 11:22:00|10841.6|10829.6|10847.1|10835.1|10847.1|10835.1|10841.6|10829.6|0
1738581740000|2025-02-03 11:22:20|10849|10837|10850.2|10838.2|10850.2|10838.2|10849|10837|0
1738581750000|2025-02-03 11:22:30|10847.6|10835.6|10841.1|10829.1|10847.6|10835.6|10841.1|10829.1|0
1738581760000|2025-02-03 11:22:40|10842|10830|10842|10830|10842|10830|10842|10830|0
1738581780000|2025-02-03 11:23:00|10836.8|10824.8|10835.8|10823.8|10836.8|10824.8|10835.8|10823.8|0
1738581830000|2025-02-03 11:23:50|10839.2|10827.2|10841.4|10829.4|10841.6|10829.6|10838.7|10826.7|0
1738581840000|2025-02-03 11:24:00|10841|10829|10836.4|10824.4|10841|10829|10836.4|10824.4|0
1738581850000|2025-02-03 11:24:10|10832.6|10820.6|10831.1|10819.1|10832.6|10820.6|10830.7|10818.7|0
1738581860000|2025-02-03 11:24:20|10831.6|10819.6|10834.6|10822.6|10834.6|10822.6|10831.6|10819.6|0
1738581880000|2025-02-03 11:24:40|10835.5|10823.5|10845.6|10833.6|10845.6|10833.6|10835.5|10823.5|0
1738581890000|2025-02-03 11:24:50|10844.1|10832.1|10843.9|10831.9|10844.1|10832.1|10843.9|10831.9|0
1738581900000|2025-02-03 11:25:00|10845|10833|10847|10835|10847|10835|10845|10833|0
1738581910000|2025-02-03 11:25:10|10847.6|10835.6|10849.7|10837.7|10849.7|10837.7|10847.6|10835.6|0
1738581920000|2025-02-03 11:25:20|10851.1|10839.1|10852|10840|10852|10840|10851.1|10839.1|0
1738581930000|2025-02-03 11:25:30|10852.5|10840.5|10849.2|10837.2|10852.5|10840.5|10846.6|10834.6|0
1738581940000|2025-02-03 11:25:40|10849.3|10837.3|10851.3|10839.3|10851.3|10839.3|10849.3|10837.3|0
1738581960000|2025-02-03 11:26:00|10849.5|10837.5|10849.2|10837.2|10849.5|10837.5|10849.2|10837.2|2
1738581980000|2025-02-03 11:26:20|10849.4|10837.4|10851|10839|10851|10839|10849.4|10837.4|0
1738582010000|2025-02-03 11:26:50|10850|10838|10845.6|10833.6|10850|10838|10845.6|10833.6|0
1738582020000|2025-02-03 11:27:00|10844.6|10832.6|10844.8|10832.8|10844.8|10832.8|10844.6|10832.6|0
1738582030000|2025-02-03 11:27:10|10840.1|10828.1|10838.9|10826.9|10840.9|10828.9|10838.9|10826.9|0
1738582050000|2025-02-03 11:27:30|10837|10825|10837|10825|10837|10825|10837|10825|0
1738582060000|2025-02-03 11:27:40|10836.4|10824.4|10832.6|10820.6|10836.4|10824.4|10832.6|10820.6|0
1738582070000|2025-02-03 11:27:50|10830.4|10818.4|10830.4|10818.4|10830.4|10818.4|10830.4|10818.4|0
1738582080000|2025-02-03 11:28:00|10837.6|10825.6|10837.5|10825.5|10837.6|10825.6|10837.5|10825.5|0
1738582090000|2025-02-03 11:28:10|10837.7|10825.7|10838.1|10826.1|10839.1|10827.1|10837.7|10825.7|0
1738582130000|2025-02-03 11:28:50|10837.6|10825.6|10834.5|10822.5|10837.6|10825.6|10834.5|10822.5|0
1738582140000|2025-02-03 11:29:00|10834.1|10822.1|10834.1|10822.1|10834.1|10822.1|10834.1|10822.1|0
1738582180000|2025-02-03 11:29:40|10827.4|10815.4|10833.4|10821.4|10833.4|10821.4|10827.4|10815.4|1
1738582200000|2025-02-03 11:30:00|10836.5|10824.5|10838.6|10826.6|10839.1|10827.1|10836.5|10824.5|0
1738582210000|2025-02-03 11:30:10|10837.1|10825.1|10837.2|10825.2|10838.8|10826.8|10836.3|10824.3|0
1738582230000|2025-02-03 11:30:30|10837.7|10825.7|10839.1|10827.1|10839.1|10827.1|10837.7|10825.7|0
1738582240000|2025-02-03 11:30:40|10839|10827|10840.1|10828.1|10840.1|10828.1|10839|10827|0
1738582250000|2025-02-03 11:30:50|10842.1|10830.1|10842.1|10830.1|10842.1|10830.1|10842.1|10830.1|0
1738582260000|2025-02-03 11:31:00|10842|10830|10839.1|10827.1|10842.1|10830.1|10838.4|10826.4|0
1738582270000|2025-02-03 11:31:10|10838.6|10826.6|10837|10825|10838.6|10826.6|10835|10823|0
1738582280000|2025-02-03 11:31:20|10839.6|10827.6|10839.6|10827.6|10840|10828|10839.1|10827.1|0
1738582290000|2025-02-03 11:31:30|10840.1|10828.1|10852.9|10840.9|10861.3|10849.3|10840.1|10828.1|1
1738582300000|2025-02-03 11:31:40|10851|10839|10851|10839|10851|10839|10851|10839|0
1738582340000|2025-02-03 11:32:20|10855.4|10843.4|10855.4|10843.4|10855.4|10843.4|10855.4|10843.4|0
1738582360000|2025-02-03 11:32:40|10854.3|10842.3|10853.1|10841.1|10854.3|10842.3|10848.1|10836.1|0
1738582380000|2025-02-03 11:33:00|10853.3|10841.3|10846.8|10834.8|10853.3|10841.3|10845.6|10833.6|0
1738582390000|2025-02-03 11:33:10|10847.5|10835.5|10852|10840|10852.9|10840.9|10847.5|10835.5|0
1738582400000|2025-02-03 11:33:20|10852.2|10840.2|10854.8|10842.8|10855.3|10843.3|10852.2|10840.2|0
1738582420000|2025-02-03 11:33:40|10855.3|10843.3|10852.6|10840.6|10855.3|10843.3|10852.6|10840.6|0
1738582430000|2025-02-03 11:33:50|10853.4|10841.4|10854.6|10842.6|10854.6|10842.6|10853.4|10841.4|0
1738582440000|2025-02-03 11:34:00|10854.5|10842.5|10859|10847|10859|10847|10854.1|10842.1|0
1738582450000|2025-02-03 11:34:10|10860.4|10848.4|10860.4|10848.4|10860.4|10848.4|10860.4|10848.4|0
1738582460000|2025-02-03 11:34:20|10860.7|10848.7|10861.6|10849.6|10861.6|10849.6|10860.7|10848.7|0
1738582480000|2025-02-03 11:34:40|10861.3|10849.3|10859.9|10847.9|10861.3|10849.3|10859.9|10847.9|0
1738582500000|2025-02-03 11:35:00|10855.7|10843.7|10855.7|10843.7|10855.7|10843.7|10855.7|10843.7|0
1738582510000|2025-02-03 11:35:10|10855.4|10843.4|10854.9|10842.9|10855.5|10843.5|10853.9|10841.9|0
1738582530000|2025-02-03 11:35:30|10854.8|10842.8|10855.7|10843.7|10855.7|10843.7|10854.8|10842.8|0
1738582540000|2025-02-03 11:35:40|10857.4|10845.4|10856.4|10844.4|10857.4|10845.4|10856.4|10844.4|0
1738582550000|2025-02-03 11:35:50|10857.7|10845.7|10856.9|10844.9|10858.9|10846.9|10850.4|10838.4|1
1738582560000|2025-02-03 11:36:00|10859.2|10847.2|10859.5|10847.5|10859.5|10847.5|10859.2|10847.2|0
1738582570000|2025-02-03 11:36:10|10858.2|10846.2|10857.4|10845.4|10859.6|10847.6|10857.4|10845.4|0
1738582580000|2025-02-03 11:36:20|10856|10844|10854.9|10842.9|10856|10844|10849.8|10837.8|1
1738582590000|2025-02-03 11:36:30|10855.4|10843.4|10858.6|10846.6|10861.1|10849.1|10855.4|10843.4|0
1738582600000|2025-02-03 11:36:40|10859.7|10847.7|10855.4|10843.4|10863.2|10851.2|10852.8|10840.8|1
1738582610000|2025-02-03 11:36:50|10856.3|10844.3|10856.3|10844.3|10856.3|10844.3|10856.3|10844.3|0
1738582620000|2025-02-03 11:37:00|10856.4|10844.4|10855.1|10843.1|10856.4|10844.4|10855.1|10843.1|0
1738582640000|2025-02-03 11:37:20|10855.6|10843.6|10855|10843|10855.6|10843.6|10854.6|10842.6|0
1738582650000|2025-02-03 11:37:30|10855.1|10843.1|10855.2|10843.2|10855.2|10843.2|10855.1|10843.1|0
1738582660000|2025-02-03 11:37:40|10856.1|10844.1|10856.1|10844.1|10856.1|10844.1|10856.1|10844.1|0
1738582670000|2025-02-03 11:37:50|10856.7|10844.7|10856.7|10844.7|10856.7|10844.7|10856.7|10844.7|0
1738582680000|2025-02-03 11:38:00|10856.8|10844.8|10858.1|10846.1|10858.1|10846.1|10856.8|10844.8|0
1738582690000|2025-02-03 11:38:10|10855.6|10843.6|10850.6|10838.6|10855.6|10843.6|10846.6|10834.6|0
1738582710000|2025-02-03 11:38:30|10850.1|10838.1|10847.1|10835.1|10850.1|10838.1|10847.1|10835.1|0
1738582740000|2025-02-03 11:39:00|10846.2|10834.2|10849.6|10837.6|10851.9|10839.9|10846.2|10834.2|0
1738582750000|2025-02-03 11:39:10|10849.4|10837.4|10848.6|10836.6|10849.4|10837.4|10847.9|10835.9|0
1738582770000|2025-02-03 11:39:30|10848.1|10836.1|10845.8|10833.8|10848.1|10836.1|10845.8|10833.8|0
1738582790000|2025-02-03 11:39:50|10844.9|10832.9|10843.1|10831.1|10844.9|10832.9|10841|10829|0
1738582800000|2025-02-03 11:40:00|10843.7|10831.7|10847.2|10835.2|10847.7|10835.7|10843.7|10831.7|0
1738582810000|2025-02-03 11:40:10|10847.7|10835.7|10849.3|10837.3|10849.3|10837.3|10847.7|10835.7|0
1738582820000|2025-02-03 11:40:20|10852.4|10840.4|10854.6|10842.6|10854.6|10842.6|10852.4|10840.4|0
1738582830000|2025-02-03 11:40:30|10853.3|10841.3|10857.4|10845.4|10857.4|10845.4|10853.3|10841.3|0
1738582840000|2025-02-03 11:40:40|10857.9|10845.9|10858.8|10846.8|10859.3|10847.3|10857.9|10845.9|0
1738582850000|2025-02-03 11:40:50|10861.7|10849.7|10861.7|10849.7|10861.7|10849.7|10861.7|10849.7|0
1738582860000|2025-02-03 11:41:00|10859.2|10847.2|10858.7|10846.7|10859.2|10847.2|10858.7|10846.7|0
1738582890000|2025-02-03 11:41:30|10859.3|10847.3|10859.8|10847.8|10859.8|10847.8|10858.3|10846.3|0
1738582900000|2025-02-03 11:41:40|10860|10848|10859.9|10847.9|10860|10848|10859.9|10847.9|0
1738582910000|2025-02-03 11:41:50|10860|10848|10859.9|10847.9|10860.4|10848.4|10859.7|10847.7|0
1738582920000|2025-02-03 11:42:00|10860.3|10848.3|10857.8|10845.8|10860.8|10848.8|10857.8|10845.8|0
1738582930000|2025-02-03 11:42:10|10858.2|10846.2|10859.1|10847.1|10859.1|10847.1|10858.2|10846.2|4
1738582940000|2025-02-03 11:42:20|10859.6|10847.6|10861.2|10849.2|10861.4|10849.4|10859.6|10847.6|1
1738582950000|2025-02-03 11:42:30|10860.7|10848.7|10858.6|10846.6|10860.7|10848.7|10858.6|10846.6|0
1738582960000|2025-02-03 11:42:40|10857.5|10845.5|10852.2|10840.2|10857.5|10845.5|10852.2|10840.2|0
1738582980000|2025-02-03 11:43:00|10858.3|10846.3|10858.2|10846.2|10858.3|10846.3|10854.6|10842.6|1
1738582990000|2025-02-03 11:43:10|10857.9|10845.9|10857.5|10845.5|10857.9|10845.9|10857.5|10845.5|0
1738583000000|2025-02-03 11:43:20|10859.2|10847.2|10860.7|10848.7|10860.7|10848.7|10859.2|10847.2|0
1738583020000|2025-02-03 11:43:40|10860.9|10848.9|10861.7|10849.7|10862.2|10850.2|10860.2|10848.2|0
1738583040000|2025-02-03 11:44:00|10862.2|10850.2|10855.7|10843.7|10862.7|10850.7|10855.6|10843.6|1
1738583050000|2025-02-03 11:44:10|10856.5|10844.5|10858.6|10846.6|10858.7|10846.7|10856.5|10844.5|0
1738583060000|2025-02-03 11:44:20|10859.1|10847.1|10859|10847|10859.1|10847.1|10859|10847|0
1738583070000|2025-02-03 11:44:30|10858.7|10846.7|10859.1|10847.1|10859.1|10847.1|10853.6|10841.6|0
1738583080000|2025-02-03 11:44:40|10861|10849|10862|10850|10862|10850|10861|10849|1
1738583090000|2025-02-03 11:44:50|10859.2|10853.2|10863.5|10851.5|10863.8|10853.2|10859.2|10851.5|1
1738583100000|2025-02-03 11:45:00|10857.2|10845.2|10855.1|10843.1|10857.2|10845.2|10855.1|10843.1|1
1738583110000|2025-02-03 11:45:10|10856.6|10844.6|10853.4|10841.4|10856.6|10844.6|10853.4|10841.4|0
1738583120000|2025-02-03 11:45:20|10850.9|10838.9|10849.2|10837.2|10850.9|10838.9|10848.9|10836.9|0
1738583130000|2025-02-03 11:45:30|10851|10839|10850.2|10838.2|10851|10839|10850.2|10838.2|0
1738583140000|2025-02-03 11:45:40|10851|10839|10856.7|10844.7|10858.4|10846.4|10851|10839|0
1738583150000|2025-02-03 11:45:50|10859.7|10847.7|10858|10846|10859.7|10847.7|10856.8|10844.8|0
1738583160000|2025-02-03 11:46:00|10859.4|10847.4|10859.4|10847.4|10859.4|10847.4|10859.4|10847.4|0
1738583170000|2025-02-03 11:46:10|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|0
1738583190000|2025-02-03 11:46:30|10860.9|10848.9|10860.4|10848.4|10860.9|10848.9|10860.4|10848.4|0
1738583200000|2025-02-03 11:46:40|10861.1|10849.1|10860.9|10848.9|10862.9|10850.9|10860.9|10848.9|0
1738583240000|2025-02-03 11:47:20|10861.9|10849.9|10861.9|10849.9|10861.9|10849.9|10861.9|10849.9|0
1738583260000|2025-02-03 11:47:40|10860.9|10848.9|10860.9|10848.9|10860.9|10848.9|10860.9|10848.9|0
1738583280000|2025-02-03 11:48:00|10860.3|10848.3|10859|10847|10860.3|10848.3|10852.8|10840.8|0
1738583290000|2025-02-03 11:48:10|10858|10846|10858.7|10846.7|10860.5|10848.5|10858|10846|0
1738583300000|2025-02-03 11:48:20|10860.2|10848.2|10861.1|10849.1|10861.1|10849.1|10860.2|10848.2|1
1738583320000|2025-02-03 11:48:40|10861.2|10849.2|10862.7|10850.7|10862.7|10850.7|10861|10849|0
1738583330000|2025-02-03 11:48:50|10862.8|10850.8|10862.5|10850.5|10863.7|10851.7|10860|10848|0
1738583340000|2025-02-03 11:49:00|10862.6|10850.6|10861.4|10849.4|10863.6|10851.6|10860.9|10848.9|2
1738583360000|2025-02-03 11:49:20|10862.4|10850.4|10862.2|10850.2|10863|10851|10862.2|10850.2|1
1738583370000|2025-02-03 11:49:30|10863.2|10851.2|10863.2|10851.2|10863.2|10851.2|10863.2|10851.2|0
1738583380000|2025-02-03 11:49:40|10860.4|10848.4|10855.5|10843.5|10860.4|10848.4|10851.8|10839.8|0
1738583390000|2025-02-03 11:49:50|10855.8|10843.8|10854.9|10842.9|10858.4|10846.4|10854.9|10842.9|0
1738583400000|2025-02-03 11:50:00|10854|10842|10849.9|10837.9|10854|10842|10849.9|10837.9|0
1738583410000|2025-02-03 11:50:10|10853.5|10841.5|10852|10840|10853.5|10841.5|10851.5|10839.5|0
1738583420000|2025-02-03 11:50:20|10854.4|10842.4|10850.3|10838.3|10854.4|10842.4|10850.3|10838.3|0
1738583430000|2025-02-03 11:50:30|10850.1|10838.1|10849.2|10837.2|10850.1|10838.1|10849.2|10837.2|0
1738583440000|2025-02-03 11:50:40|10844.9|10832.9|10846.9|10834.9|10849.9|10837.9|10844.9|10832.9|0
1738583450000|2025-02-03 11:50:50|10845.9|10833.9|10855.5|10843.5|10856.6|10844.6|10845.9|10833.9|0
1738583460000|2025-02-03 11:51:00|10853.6|10841.6|10854.6|10842.6|10854.6|10842.6|10853.6|10841.6|0
1738583480000|2025-02-03 11:51:20|10855.1|10843.1|10857.7|10845.7|10857.7|10845.7|10855|10843|0
1738583490000|2025-02-03 11:51:30|10858|10846|10857.7|10845.7|10859.1|10847.1|10854.1|10842.1|0
1738583500000|2025-02-03 11:51:40|10858.2|10846.2|10858.7|10846.7|10858.7|10846.7|10858.2|10846.2|0
1738583530000|2025-02-03 11:52:10|10858.6|10846.6|10858.6|10846.6|10858.6|10846.6|10858.6|10846.6|0
1738583540000|2025-02-03 11:52:20|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|0
1738583550000|2025-02-03 11:52:30|10861.2|10849.2|10861.2|10849.2|10861.2|10849.2|10861.2|10849.2|0
1738583560000|2025-02-03 11:52:40|10861.3|10849.3|10861.2|10849.2|10861.3|10849.3|10861.2|10849.2|0
1738583570000|2025-02-03 11:52:50|10861.3|10849.3|10861.3|10849.3|10861.3|10849.3|10861.3|10849.3|0
1738583580000|2025-02-03 11:53:00|10861.2|10849.2|10861.3|10849.3|10861.3|10849.3|10861.2|10849.2|0
1738583590000|2025-02-03 11:53:10|10861.4|10849.4|10858.1|10846.1|10861.4|10849.4|10857|10845|0
1738583600000|2025-02-03 11:53:20|10857.5|10845.5|10854.9|10842.9|10857.5|10845.5|10854.1|10842.1|0
1738583610000|2025-02-03 11:53:30|10857.5|10845.5|10857.5|10845.5|10857.5|10845.5|10857.5|10845.5|0
1738583620000|2025-02-03 11:53:40|10857.2|10845.2|10855|10843|10857.2|10845.2|10854.5|10842.5|0
1738583630000|2025-02-03 11:53:50|10853|10841|10843|10831|10853|10841|10843|10831|0
1738583640000|2025-02-03 11:54:00|10850.5|10838.5|10850|10838|10850.5|10838.5|10850|10838|0
1738583650000|2025-02-03 11:54:10|10846|10834|10852|10840|10852|10840|10845.5|10833.5|0
1738583660000|2025-02-03 11:54:20|10852.1|10840.1|10857.5|10845.5|10857.7|10845.7|10852.1|10840.1|0
1738583670000|2025-02-03 11:54:30|10856.2|10844.2|10858.2|10846.2|10858.2|10846.2|10856.2|10844.2|0
1738583710000|2025-02-03 11:55:10|10858.3|10846.3|10858.7|10846.7|10858.7|10846.7|10858.3|10846.3|0
1738583720000|2025-02-03 11:55:20|10859.2|10847.2|10858.6|10846.6|10860.2|10848.2|10858.6|10846.6|0
1738583740000|2025-02-03 11:55:40|10858.7|10846.7|10858.7|10846.7|10858.7|10846.7|10858.7|10846.7|0
1738583750000|2025-02-03 11:55:50|10858.4|10846.4|10857.5|10845.5|10858.4|10846.4|10857.5|10845.5|0
1738583790000|2025-02-03 11:56:30|10858|10846|10858.2|10846.2|10858.2|10846.2|10858|10846|0
1738583800000|2025-02-03 11:56:40|10860.7|10848.7|10860.7|10848.7|10860.7|10848.7|10860.7|10848.7|0
1738583870000|2025-02-03 11:57:50|10860.2|10848.2|10860.2|10848.2|10860.2|10848.2|10860.2|10848.2|0
1738583920000|2025-02-03 11:58:40|10859.7|10847.7|10859.7|10847.7|10859.7|10847.7|10859.7|10847.7|0
1738583940000|2025-02-03 11:59:00|10859.9|10847.9|10858.2|10846.2|10859.9|10847.9|10858.2|10846.2|0
1738583970000|2025-02-03 11:59:30|10858.4|10846.4|10858.8|10846.8|10858.8|10846.8|10858.4|10846.4|0
1738583980000|2025-02-03 11:59:40|10862.5|10850.5|10862.5|10850.5|10862.6|10850.6|10862.5|10850.5|1
1738584000000|2025-02-03 12:00:00|10862.6|10850.6|10852.7|10840.7|10863.4|10851.4|10852|10840|0
1738584010000|2025-02-03 12:00:10|10853|10841|10857.7|10845.7|10857.7|10845.7|10853|10841|0
1738584020000|2025-02-03 12:00:20|10858.1|10846.1|10861.6|10849.6|10861.6|10849.6|10858.1|10846.1|0
1738584040000|2025-02-03 12:00:40|10860.5|10848.5|10860.5|10848.5|10860.5|10848.5|10860.5|10848.5|0
1738584060000|2025-02-03 12:01:00|10858.9|10846.9|10858.9|10846.9|10858.9|10846.9|10858.9|10846.9|0
1738584070000|2025-02-03 12:01:10|10857|10845|10856|10844|10857|10845|10856|10844|0
1738584080000|2025-02-03 12:01:20|10855.8|10843.8|10857.2|10845.2|10859.2|10847.2|10855.8|10843.8|0
1738584090000|2025-02-03 12:01:30|10857.1|10845.1|10856.7|10844.7|10857.1|10845.1|10856.7|10844.7|0
1738584100000|2025-02-03 12:01:40|10857.2|10845.2|10859|10847|10859|10847|10857.2|10845.2|0
1738584110000|2025-02-03 12:01:50|10859.3|10847.3|10860.2|10848.2|10860.2|10848.2|10859.3|10847.3|0
1738584120000|2025-02-03 12:02:00|10860.3|10848.3|10860.7|10848.7|10860.7|10848.7|10860.3|10848.3|0
1738584150000|2025-02-03 12:02:30|10861|10849|10861.7|10849.7|10861.8|10849.8|10861|10849|0
1738584160000|2025-02-03 12:02:40|10859|10847|10860.4|10848.4|10860.4|10848.4|10859|10847|1
1738584180000|2025-02-03 12:03:00|10860.3|10848.3|10860.3|10848.3|10860.3|10848.3|10859.8|10847.8|0
1738584190000|2025-02-03 12:03:10|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|0
1738584200000|2025-02-03 12:03:20|10859.3|10847.3|10857.2|10845.2|10859.5|10847.5|10857.2|10845.2|0
1738584210000|2025-02-03 12:03:30|10857|10845|10853.8|10841.8|10857|10845|10853.8|10841.8|0
1738584220000|2025-02-03 12:03:40|10854.8|10842.8|10854.8|10842.8|10854.8|10842.8|10854.8|10842.8|0
1738584240000|2025-02-03 12:04:00|10856.2|10844.2|10856.2|10844.2|10856.2|10844.2|10856.2|10844.2|0
1738584270000|2025-02-03 12:04:30|10856.3|10844.3|10856.3|10844.3|10856.3|10844.3|10856.3|10844.3|0
1738584280000|2025-02-03 12:04:40|10858|10846|10858|10846|10858|10846|10858|10846|0
1738584290000|2025-02-03 12:04:50|10858.7|10846.7|10858.5|10846.5|10860|10848|10855.4|10843.4|0
1738584300000|2025-02-03 12:05:00|10859.2|10847.2|10862.6|10850.6|10865.5|10853.5|10859.2|10847.2|0
1738584310000|2025-02-03 12:05:10|10863|10851|10863|10851|10863|10851|10863|10851|0
1738584320000|2025-02-03 12:05:20|10860.5|10848.5|10860.5|10848.5|10860.5|10848.5|10860.5|10848.5|0
1738584330000|2025-02-03 12:05:30|10860|10848|10911.3|10899.3|10918.7|10906.7|10860|10848|6
1738584340000|2025-02-03 12:05:40|10907|10895|10903.8|10891.8|10907|10895|10903.4|10891.4|0
1738584350000|2025-02-03 12:05:50|10902|10890|10904|10892|10904|10892|10901.8|10889.8|0
1738584380000|2025-02-03 12:06:20|10903.8|10891.8|10903.8|10891.8|10903.8|10891.8|10903.8|10891.8|0
1738584390000|2025-02-03 12:06:30|10903|10891|10900|10888|10903|10891|10899|10887|0
1738584420000|2025-02-03 12:07:00|10897.6|10885.6|10901.9|10889.9|10901.9|10889.9|10896.6|10884.6|0
1738584430000|2025-02-03 12:07:10|10903|10891|10902.9|10890.9|10903|10891|10902.9|10890.9|0
1738584440000|2025-02-03 12:07:20|10914.8|10902.8|10910.9|10898.9|10916.3|10904.3|10910.9|10898.9|2
1738584450000|2025-02-03 12:07:30|10911.3|10899.3|10917.8|10905.8|10917.9|10905.9|10911.3|10899.3|0
1738584460000|2025-02-03 12:07:40|10919.5|10907.5|10919.5|10907.5|10919.5|10907.5|10919.5|10907.5|3
1738584470000|2025-02-03 12:07:50|10918.5|10906.5|10917.2|10905.2|10918.5|10906.5|10917.2|10905.2|0
1738584480000|2025-02-03 12:08:00|10918|10906|10931.9|10919.9|10932|10920|10918|10906|1
1738584490000|2025-02-03 12:08:10|10936.1|10924.1|10945|10933|10947.9|10935.9|10936.1|10924.1|0
1738584500000|2025-02-03 12:08:20|10946|10934|10946|10934|10946.5|10934.5|10945.8|10933.8|1
1738584510000|2025-02-03 12:08:30|10946.4|10934.4|10948|10936|10948|10936|10946.4|10934.4|0
1738584520000|2025-02-03 12:08:40|10979.3|10967.3|10993.6|10981.6|10995.3|10983.3|10979.3|10967.3|3
1738584530000|2025-02-03 12:08:50|10993.2|10981.2|10982.2|10970.2|10994.5|10982.5|10982.1|10970.1|2
1738584540000|2025-02-03 12:09:00|10981.7|10969.7|10981.7|10969.7|10981.7|10969.7|10981.7|10969.7|0
1738584550000|2025-02-03 12:09:10|10981.2|10969.2|11002.4|10990.4|11002.4|10990.4|10980.8|10968.8|2
1738584560000|2025-02-03 12:09:20|11004.2|10992.2|11001.1|10989.1|11004.5|10994.5|10995.5|10983.5|2
1738584570000|2025-02-03 12:09:30|11001.7|10989.7|10995.9|10983.9|11016.4|11004.4|10986.6|10974.6|9
1738584580000|2025-02-03 12:09:40|10995.8|10983.8|10992.9|10980.9|10996.5|10984.5|10980.8|10968.8|2
1738584590000|2025-02-03 12:09:50|10992.8|10980.8|10991.9|10979.9|10993.8|10981.8|10989.3|10977.3|0
1738584600000|2025-02-03 12:10:00|10993.2|10981.2|11010.5|10998.5|11010.8|10998.8|10993.2|10981.2|0
1738584610000|2025-02-03 12:10:10|11011.2|10999.2|11001.1|10989.1|11013.9|11001.9|11000.2|10988.2|0
1738584620000|2025-02-03 12:10:20|11001.5|10989.5|11010.7|10998.7|11015.7|11003.7|11001.5|10989.5|4
1738584630000|2025-02-03 12:10:30|11012.9|11000.9|11017.7|11005.7|11017.7|11005.7|11012.9|11000.9|3
1738584640000|2025-02-03 12:10:40|11017|11005|11018.3|11006.3|11018.3|11006.3|11015.9|11003.9|0
1738584660000|2025-02-03 12:11:00|11017.4|11005.4|11018.2|11006.2|11018.5|11006.5|11016.3|11004.3|6
1738584670000|2025-02-03 12:11:10|11017.8|11005.8|11017.8|11005.8|11017.8|11005.8|11017.8|11005.8|0
1738584680000|2025-02-03 12:11:20|11018.7|11006.7|11012.3|11000.3|11018.7|11006.7|11012.2|11000.2|1
1738584700000|2025-02-03 12:11:40|11015|11003|11012|11000|11015|11003|11011.6|10999.6|0
1738584710000|2025-02-03 12:11:50|11012.2|11000.2|11008.2|10996.2|11018.1|11006.1|11008.2|10996.2|2
1738584720000|2025-02-03 12:12:00|11014.3|11002.3|11011.6|10999.6|11014.4|11002.4|11011.6|10999.6|0
1738584730000|2025-02-03 12:12:10|11011.8|10999.8|11013.3|11001.3|11013.3|11001.3|11011.2|10999.2|0
1738584740000|2025-02-03 12:12:20|11013.4|11001.4|11013.3|11001.3|11013.4|11001.4|11013.3|11001.3|0
1738584750000|2025-02-03 12:12:30|11013.2|11001.2|11013.3|11001.3|11013.3|11001.3|11013.2|11001.2|0
1738584760000|2025-02-03 12:12:40|11013.2|11001.2|11012.1|11000.1|11013.2|11001.2|11012.1|11000.1|0
1738584770000|2025-02-03 12:12:50|11012.2|11000.2|11012.1|11000.1|11012.2|11000.2|11012.1|11000.1|0
1738584780000|2025-02-03 12:13:00|11012.2|11000.2|11012.2|11000.2|11012.2|11000.2|11012.1|11000.1|0
1738584790000|2025-02-03 12:13:10|11012.1|11000.1|11008.4|10996.4|11012.3|11000.3|11005|10993|0
1738584800000|2025-02-03 12:13:20|11010.5|10998.5|11008.8|10996.8|11010.5|10998.5|11008.8|10996.8|0
1738584810000|2025-02-03 12:13:30|11010.6|10998.6|11013.2|11001.2|11013.5|11001.5|11010.3|10998.3|0
1738584840000|2025-02-03 12:14:00|11001.9|10989.9|10983|10971|11001.9|10989.9|10982.3|10970.3|2
1738584850000|2025-02-03 12:14:10|10981.6|10969.6|10973.9|10961.9|10985.1|10973.1|10973.4|10961.4|0
1738584860000|2025-02-03 12:14:20|10970.9|10958.9|10971.4|10959.4|10971.4|10959.4|10970.9|10958.9|0
1738584870000|2025-02-03 12:14:30|10970.3|10958.3|10976.4|10964.4|10983.5|10971.5|10970.3|10958.3|2
1738584880000|2025-02-03 12:14:40|10977.9|10965.9|10986.9|10974.9|10986.9|10974.9|10977.3|10965.3|2
1738584890000|2025-02-03 12:14:50|10985.5|10973.5|10985.6|10973.6|10985.6|10973.6|10983.2|10971.2|0
1738584900000|2025-02-03 12:15:00|10986|10974|10989.6|10977.6|10989.6|10977.6|10986|10974|0
1738584910000|2025-02-03 12:15:10|10990.6|10978.6|10991.4|10979.4|10991.4|10979.4|10990.4|10978.4|1
1738584930000|2025-02-03 12:15:30|10990.9|10978.9|10992.5|10980.5|10992.5|10980.5|10990.9|10978.9|0
1738584940000|2025-02-03 12:15:40|10992.6|10980.6|10994.1|10982.1|10994.1|10982.1|10992.6|10980.6|0
1738584960000|2025-02-03 12:16:00|10993.5|10981.5|10992|10980|10996.7|10984.7|10991.9|10979.9|0
1738584970000|2025-02-03 12:16:10|10994.5|10982.5|10996.5|10984.5|10996.6|10984.6|10994.5|10982.5|0
1738584980000|2025-02-03 12:16:20|10995.6|10983.6|10993.6|10981.6|10996.1|10984.1|10993.6|10981.6|0
1738584990000|2025-02-03 12:16:30|10993.8|10981.8|10993.5|10981.5|10993.8|10981.8|10993.5|10981.5|0
1738585000000|2025-02-03 12:16:40|10992.4|10980.4|10991.5|10979.5|10992.5|10980.5|10991.5|10979.5|0
1738585010000|2025-02-03 12:16:50|10981.8|10969.8|10981.8|10969.8|10981.8|10969.8|10981.8|10969.8|0
1738585020000|2025-02-03 12:17:00|10981.3|10969.3|10968.6|10956.6|10982.3|10970.3|10968.6|10956.6|1
1738585030000|2025-02-03 12:17:10|10968.8|10956.8|10968.5|10956.5|10968.8|10956.8|10968.5|10956.5|0
1738585040000|2025-02-03 12:17:20|10968.3|10956.3|10971.3|10959.3|10971.3|10959.3|10966.9|10954.9|0
1738585050000|2025-02-03 12:17:30|10971.6|10959.6|10971.6|10959.6|10971.6|10959.6|10971.6|10959.6|0
1738585060000|2025-02-03 12:17:40|10969.3|10957.3|10969.1|10957.1|10971.6|10959.6|10969|10957|1
1738585070000|2025-02-03 12:17:50|10966.5|10954.5|10968.8|10956.8|10970.8|10958.8|10966.5|10954.5|0
1738585080000|2025-02-03 12:18:00|10969.2|10957.2|10974.5|10962.5|10974.5|10962.5|10969.2|10957.2|0
1738585100000|2025-02-03 12:18:20|10977.8|10965.8|10978.1|10966.1|10978.1|10966.1|10977.8|10965.8|0
1738585110000|2025-02-03 12:18:30|10979|10967|10981.1|10969.1|10981.1|10969.1|10979|10967|0
1738585120000|2025-02-03 12:18:40|10980.6|10968.6|10983.3|10971.3|10983.6|10971.6|10980.6|10968.6|1
1738585130000|2025-02-03 12:18:50|10982.5|10970.5|10980.6|10968.6|10982.5|10970.5|10980.6|10968.6|0
1738585140000|2025-02-03 12:19:00|10980.5|10968.5|10979.1|10967.1|10980.5|10968.5|10979.1|10967.1|0
1738585180000|2025-02-03 12:19:40|10975.9|10963.9|10975.9|10963.9|10975.9|10963.9|10975.9|10963.9|0
1738585190000|2025-02-03 12:19:50|10976|10964|10975.3|10963.3|10976.4|10964.4|10975.3|10963.3|0
1738585200000|2025-02-03 12:20:00|10974.7|10962.7|10974.7|10962.7|10974.7|10962.7|10974.7|10962.7|0
1738585210000|2025-02-03 12:20:10|10975|10963|10975.8|10963.8|10975.8|10963.8|10975|10963|0
1738585220000|2025-02-03 12:20:20|10976.8|10964.8|10975.3|10963.3|10980.8|10968.8|10975.3|10963.3|0
1738585230000|2025-02-03 12:20:30|10975.5|10963.5|10975.8|10963.8|10975.8|10963.8|10975.5|10963.5|0
1738585240000|2025-02-03 12:20:40|10975.3|10963.3|10975.3|10963.3|10975.3|10963.3|10975.3|10963.3|0
1738585260000|2025-02-03 12:21:00|10974.9|10962.9|10967.6|10955.6|10974.9|10962.9|10967.6|10955.6|2
1738585270000|2025-02-03 12:21:10|10972|10960|10968.5|10956.5|10972|10960|10967.8|10955.8|0
1738585290000|2025-02-03 12:21:30|10968.8|10956.8|10971.5|10959.5|10971.6|10959.6|10968.8|10956.8|0
1738585300000|2025-02-03 12:21:40|10973|10961|10972.8|10960.8|10973|10961|10972.8|10960.8|0
1738585310000|2025-02-03 12:21:50|10973.6|10961.6|10973.4|10961.4|10973.6|10961.6|10973.4|10961.4|0
1738585320000|2025-02-03 12:22:00|10968.5|10956.5|10962.2|10950.2|10968.6|10956.6|10962.2|10950.2|0
1738585330000|2025-02-03 12:22:10|10961.9|10949.9|10963.1|10951.1|10963.2|10951.2|10959.5|10947.5|0
1738585340000|2025-02-03 12:22:20|10961.7|10949.7|10961.7|10949.7|10961.7|10949.7|10961.7|10949.7|0
1738585370000|2025-02-03 12:22:50|10961.5|10949.5|10960.6|10948.6|10961.5|10949.5|10960.6|10948.6|0
1738585380000|2025-02-03 12:23:00|10959.8|10947.8|10952|10940|10959.8|10947.8|10951.9|10939.9|1
1738585390000|2025-02-03 12:23:10|10951|10939|10942.8|10930.8|10951|10939|10940.3|10928.3|0
1738585400000|2025-02-03 12:23:20|10945.9|10933.9|10966.1|10954.1|10967.3|10955.3|10945.9|10933.9|0
1738585410000|2025-02-03 12:23:30|10965.9|10953.9|10974.5|10962.5|10976.9|10964.9|10965.9|10953.9|0
1738585420000|2025-02-03 12:23:40|10974.6|10962.6|10975.5|10963.5|10975.5|10963.5|10974.6|10962.6|4
1738585430000|2025-02-03 12:23:50|10975.6|10963.6|10979.3|10967.3|10979.3|10967.3|10975.6|10963.6|0
1738585440000|2025-02-03 12:24:00|10983.3|10971.3|10980.1|10968.1|10983.3|10971.3|10980.1|10968.1|0
1738585450000|2025-02-03 12:24:10|10978.8|10966.8|10978.1|10966.1|10978.8|10966.8|10978.1|10966.1|2
1738585460000|2025-02-03 12:24:20|10978.2|10966.2|10978.2|10966.2|10978.2|10966.2|10978.2|10966.2|0
1738585470000|2025-02-03 12:24:30|10978.4|10966.4|10978.3|10966.3|10978.4|10966.4|10978.3|10966.3|0
1738585480000|2025-02-03 12:24:40|10977.9|10965.9|10977.9|10965.9|10977.9|10965.9|10977.9|10965.9|0
1738585490000|2025-02-03 12:24:50|10980.9|10968.9|10980|10968|10981.2|10969.2|10980|10968|0
1738585500000|2025-02-03 12:25:00|10979.9|10967.9|10979.9|10967.9|10979.9|10967.9|10979.9|10967.9|0
1738585510000|2025-02-03 12:25:10|10980.2|10968.2|10982.9|10970.9|10982.9|10970.9|10980.2|10968.2|0
1738585520000|2025-02-03 12:25:20|10985.3|10973.3|10985.2|10973.2|10985.3|10973.3|10985.2|10973.2|0
1738585530000|2025-02-03 12:25:30|10983.9|10971.9|10982.9|10970.9|10983.9|10971.9|10982.8|10970.8|0
1738585570000|2025-02-03 12:26:10|10982.6|10970.6|10981.7|10969.7|10986.9|10974.9|10978.8|10966.8|0
1738585590000|2025-02-03 12:26:30|10980.8|10968.8|10985.9|10973.9|10986.4|10974.4|10980.8|10968.8|1
1738585600000|2025-02-03 12:26:40|10987.4|10975.4|10986|10974|10987.4|10975.4|10986|10974|0
1738585610000|2025-02-03 12:26:50|10989.8|10977.8|10987.9|10975.9|10989.8|10977.8|10987.9|10975.9|0
1738585620000|2025-02-03 12:27:00|10987.8|10975.8|10986.9|10974.9|10987.8|10975.8|10986.9|10974.9|0
1738585630000|2025-02-03 12:27:10|10986.3|10974.3|10982.9|10970.9|10986.3|10974.3|10982.4|10970.4|0
1738585640000|2025-02-03 12:27:20|10983.3|10971.3|10983.3|10971.3|10983.3|10971.3|10983.3|10971.3|0
1738585650000|2025-02-03 12:27:30|10985.9|10973.9|10975.4|10963.4|10987.9|10975.9|10969.8|10957.8|2
1738585660000|2025-02-03 12:27:40|10975.5|10963.5|10972.6|10960.6|10975.6|10963.6|10972.6|10960.6|0
1738585670000|2025-02-03 12:27:50|10969.7|10957.7|10974.8|10962.8|10974.8|10962.8|10969.7|10957.7|0
1738585680000|2025-02-03 12:28:00|10974.3|10962.3|10974.3|10962.3|10974.3|10962.3|10974.3|10962.3|0
1738585690000|2025-02-03 12:28:10|10981.4|10969.4|10978.4|10966.4|10981.4|10969.4|10978.4|10966.4|0
1738585700000|2025-02-03 12:28:20|10976.8|10964.8|10976.8|10964.8|10976.8|10964.8|10976.8|10964.8|0
1738585710000|2025-02-03 12:28:30|10977.7|10965.7|10977.7|10965.7|10977.7|10965.7|10977.7|10965.7|0
1738585720000|2025-02-03 12:28:40|10977.1|10965.1|10970.3|10958.3|10977.1|10965.1|10970|10958|0
1738585730000|2025-02-03 12:28:50|10970.7|10958.7|10971.8|10959.8|10972.9|10960.9|10970.7|10958.7|0
1738585740000|2025-02-03 12:29:00|10972.3|10960.3|10972.3|10960.3|10972.3|10960.3|10972.3|10960.3|0
1738585750000|2025-02-03 12:29:10|10972.6|10960.6|10974.8|10962.8|10974.8|10962.8|10972.6|10960.6|0
1738585770000|2025-02-03 12:29:30|10974.3|10962.3|10980.4|10968.4|10980.4|10968.4|10974.3|10962.3|0
1738585780000|2025-02-03 12:29:40|10979.4|10967.4|10979.4|10967.4|10979.4|10967.4|10979.4|10967.4|0
1738585790000|2025-02-03 12:29:50|10980.9|10968.9|10976.8|10964.8|10980.9|10968.9|10976.8|10964.8|1
1738585800000|2025-02-03 12:30:00|10976.9|10964.9|10990.6|10978.6|10992.2|10980.2|10972.8|10960.8|1
1738585810000|2025-02-03 12:30:10|10990.1|10978.1|10995.6|10983.6|10995.6|10983.6|10990.1|10978.1|0
1738585820000|2025-02-03 12:30:20|11008.6|10996.6|11008.6|10996.6|11008.6|10996.6|11008.6|10996.6|2
1738585830000|2025-02-03 12:30:30|11018.7|11006.7|11014.6|11002.6|11020.4|11008.4|11014.6|11002.6|2
1738585840000|2025-02-03 12:30:40|11012|11000|11003.9|10991.9|11012|11000|11002.6|10990.6|0
1738585850000|2025-02-03 12:30:50|11006.1|10994.1|11006.6|10994.6|11010.8|10998.8|11005.6|10993.6|0
1738585860000|2025-02-03 12:31:00|11006.1|10994.1|11009.9|10997.9|11010.1|10998.1|11006.1|10994.1|1
1738585870000|2025-02-03 12:31:10|11010.8|10998.8|11014.9|11002.9|11015.3|11003.3|11010.8|10998.8|0
1738585880000|2025-02-03 12:31:20|11015.8|11003.8|11014.7|11002.7|11015.9|11003.9|11014.2|11002.2|0
1738585890000|2025-02-03 12:31:30|11005.9|10993.9|11005.9|10993.9|11005.9|10993.9|11005.9|10993.9|1
1738585900000|2025-02-03 12:31:40|11008.2|10996.2|11012.1|11000.1|11012.9|11000.9|11008.2|10996.2|0
1738585910000|2025-02-03 12:31:50|11014.2|11002.2|11005.3|10993.3|11015.9|11003.9|11005.2|10993.2|1
1738585920000|2025-02-03 12:32:00|11006.3|10994.3|10996.3|10984.3|11006.3|10994.3|10996|10984|1
1738585930000|2025-02-03 12:32:10|10995.4|10983.4|10995|10983|10995.4|10983.4|10995|10983|0
1738585940000|2025-02-03 12:32:20|10995.2|10983.2|11001.3|10989.3|11001.6|10989.6|10995.2|10983.2|0
1738585950000|2025-02-03 12:32:30|11001.7|10989.7|10996.7|10984.7|11003.4|10991.4|10995.5|10983.5|0
1738585960000|2025-02-03 12:32:40|10996.6|10984.6|10996.6|10984.6|10996.6|10984.6|10996.6|10984.6|0
1738585970000|2025-02-03 12:32:50|10997.3|10985.3|11001.6|10989.6|11001.6|10989.6|10997.3|10985.3|0
1738585980000|2025-02-03 12:33:00|11002|10990|11002.4|10990.4|11002.5|10990.5|11002|10990|0
1738585990000|2025-02-03 12:33:10|10999.9|10987.9|10999.9|10987.9|10999.9|10987.9|10999.9|10987.9|0
1738586000000|2025-02-03 12:33:20|10999.6|10987.6|10998.2|10986.2|10999.6|10987.6|10998.2|10986.2|0
1738586010000|2025-02-03 12:33:30|10997.2|10985.2|10997.7|10985.7|10998.7|10986.7|10997.2|10985.2|0
1738586020000|2025-02-03 12:33:40|10997.1|10985.1|10997.4|10985.4|10997.4|10985.4|10997.1|10985.1|1
1738586040000|2025-02-03 12:34:00|10997.2|10985.2|10996.8|10984.8|10997.2|10985.2|10996.8|10984.8|0
1738586060000|2025-02-03 12:34:20|11003.4|10991.4|11002.5|10990.5|11006.3|10994.3|11002.4|10990.4|2
1738586100000|2025-02-03 12:35:00|11007|10995|11014.6|11002.6|11017.9|11005.9|11006.9|10994.9|4
1738586110000|2025-02-03 12:35:10|11014.7|11002.7|11014.9|11002.9|11014.9|11002.9|11014.7|11002.7|0
1738586120000|2025-02-03 12:35:20|11020|11008|11019.7|11007.7|11020|11008|11019.6|11007.6|1
1738586130000|2025-02-03 12:35:30|11019.8|11007.8|11018|11006|11020.6|11008.6|11017.9|11005.9|0
1738586140000|2025-02-03 12:35:40|11017.9|11005.9|11005.5|10993.5|11017.9|11005.9|11005.5|10993.5|1
1738586150000|2025-02-03 12:35:50|11008.4|10996.4|11009.9|10997.9|11009.9|10997.9|11008.4|10996.4|0
1738586160000|2025-02-03 12:36:00|11010|10998|11004.3|10992.3|11010|10998|11004.3|10992.3|1
1738586170000|2025-02-03 12:36:10|11004.9|10992.9|11003.2|10991.2|11007|10995|11003.2|10991.2|0
1738586190000|2025-02-03 12:36:30|11002.3|10990.3|11000.3|10988.3|11002.4|10990.4|10999.4|10987.4|0
1738586200000|2025-02-03 12:36:40|10993.9|10981.9|11002|10990|11002|10990|10993.9|10981.9|1
1738586210000|2025-02-03 12:36:50|11002.4|10990.4|11002.4|10990.4|11002.4|10990.4|11002.4|10990.4|0
1738586220000|2025-02-03 12:37:00|11002.6|10990.6|10999.3|10987.3|11005.6|10993.6|10998.8|10986.8|0
1738586260000|2025-02-03 12:37:40|10997.9|10985.9|10997.1|10985.1|10997.9|10985.9|10993.9|10981.9|0
1738586280000|2025-02-03 12:38:00|10997.5|10985.5|11005.7|10993.7|11005.7|10993.7|10997.5|10985.5|1
1738586290000|2025-02-03 12:38:10|11004.2|10992.2|11004.1|10992.1|11004.2|10992.2|11004.1|10992.1|0
1738586320000|2025-02-03 12:38:40|10997|10985|10984.9|10972.9|10997|10985|10984|10972|1
1738586330000|2025-02-03 12:38:50|10985.4|10973.4|10986.7|10974.7|10986.7|10974.7|10985.4|10973.4|0
1738586340000|2025-02-03 12:39:00|10986.6|10974.6|10985.2|10973.2|10987.1|10975.1|10985.2|10973.2|1
1738586350000|2025-02-03 12:39:10|10984.6|10972.6|10982.3|10970.3|10984.6|10972.6|10982.3|10970.3|2
1738586360000|2025-02-03 12:39:20|10982.6|10970.6|10984.4|10972.4|10984.4|10972.4|10982.6|10970.6|0
1738586380000|2025-02-03 12:39:40|10988.6|10976.6|10989.7|10977.7|10990.8|10978.8|10988.6|10976.6|0
1738586390000|2025-02-03 12:39:50|10990.2|10978.2|10987.6|10975.6|10990.2|10978.2|10987.6|10975.6|0
1738586400000|2025-02-03 12:40:00|10987.1|10975.1|10987.1|10975.1|10987.1|10975.1|10987.1|10975.1|1
1738586410000|2025-02-03 12:40:10|10983.3|10971.3|10986.9|10974.9|10986.9|10974.9|10981.6|10969.6|2
1738586420000|2025-02-03 12:40:20|10987.3|10975.3|10987.3|10975.3|10987.3|10975.3|10987.3|10975.3|0
1738586440000|2025-02-03 12:40:40|10975.6|10963.6|10965.4|10953.4|10975.6|10963.6|10965.4|10953.4|3
1738586450000|2025-02-03 12:40:50|10965.5|10953.5|10965.7|10953.7|10965.7|10953.7|10965.5|10953.5|0
1738586460000|2025-02-03 12:41:00|10966.1|10954.1|10972.2|10960.2|10973.2|10961.2|10966.1|10954.1|0
1738586470000|2025-02-03 12:41:10|10972.3|10960.3|10976.6|10964.6|10977.7|10965.7|10971.8|10959.8|0
1738586490000|2025-02-03 12:41:30|10978.6|10966.6|10981.6|10969.6|10982.1|10970.1|10978.6|10966.6|0
1738586500000|2025-02-03 12:41:40|10981.4|10969.4|10978.8|10966.8|10981.4|10969.4|10977.9|10965.9|0
1738586510000|2025-02-03 12:41:50|10979.1|10967.1|10982.2|10970.2|10982.2|10970.2|10979.1|10967.1|0
1738586520000|2025-02-03 12:42:00|10977.3|10965.3|10977.3|10965.3|10977.3|10965.3|10977.3|10965.3|0
1738586530000|2025-02-03 12:42:10|10975.3|10963.3|10973.9|10961.9|10975.4|10963.4|10973.9|10961.9|0
1738586550000|2025-02-03 12:42:30|10975.3|10963.3|10984.2|10972.2|10984.2|10972.2|10971.2|10962.1|1
1738586560000|2025-02-03 12:42:40|10986.9|10974.9|10987.7|10975.7|10987.9|10975.9|10986.9|10974.9|0
1738586570000|2025-02-03 12:42:50|10980.9|10968.9|10978.3|10966.3|10980.9|10968.9|10978.3|10966.3|0
1738586580000|2025-02-03 12:43:00|10976.6|10964.6|10976.7|10964.7|10977.6|10965.6|10976.5|10964.5|0
1738586590000|2025-02-03 12:43:10|10975|10963|10978.4|10966.4|10978.6|10966.6|10975|10963|0
1738586600000|2025-02-03 12:43:20|10978.7|10966.7|10986.8|10974.8|10986.9|10974.9|10978.7|10966.7|0
1738586610000|2025-02-03 12:43:30|10986.7|10974.7|10986.7|10974.7|10986.7|10974.7|10986.7|10974.7|0
1738586640000|2025-02-03 12:44:00|10987.2|10975.2|10991.8|10979.8|10991.9|10979.9|10987.2|10975.2|0
1738586650000|2025-02-03 12:44:10|10991.9|10979.9|10993.6|10981.6|10994.1|10982.1|10991.8|10979.8|0
1738586660000|2025-02-03 12:44:20|10993.1|10981.1|10995.2|10983.2|10995.2|10983.2|10992.6|10980.6|0
1738586670000|2025-02-03 12:44:30|10994.4|10982.4|10994.4|10982.4|10994.4|10982.4|10994.3|10982.3|0
1738586680000|2025-02-03 12:44:40|10994.3|10982.3|10994.3|10982.3|10994.3|10982.3|10994.3|10982.3|0
1738586690000|2025-02-03 12:44:50|10994.2|10982.2|10993.8|10981.8|10994.2|10982.2|10993.8|10981.8|0
1738586710000|2025-02-03 12:45:10|10993.3|10981.3|10998.4|10986.4|10998.4|10986.4|10993.3|10981.3|1
1738586720000|2025-02-03 12:45:20|10998.8|10986.8|10992.7|10980.7|10998.8|10986.8|10990.1|10978.1|1
1738586730000|2025-02-03 12:45:30|10992.5|10980.5|10996.2|10984.2|10996.2|10984.2|10991.2|10979.2|1
1738586740000|2025-02-03 12:45:40|10998.3|10986.3|10998.3|10986.3|10998.3|10986.3|10998.3|10986.3|0
1738586750000|2025-02-03 12:45:50|10998.1|10986.1|11000.9|10988.9|11000.9|10988.9|10998.1|10986.1|3
1738586760000|2025-02-03 12:46:00|11000.4|10988.4|10997.9|10985.9|11000.4|10988.4|10993.1|10981.1|0
1738586770000|2025-02-03 12:46:10|10997.3|10985.3|10990.4|10978.4|10997.3|10985.3|10990.4|10978.4|0
1738586790000|2025-02-03 12:46:30|10990.5|10978.5|10990.5|10978.5|10990.5|10978.5|10990.5|10978.5|1
1738586820000|2025-02-03 12:47:00|10990.6|10978.6|10988.5|10976.5|10990.6|10978.6|10988.5|10976.5|1
1738586830000|2025-02-03 12:47:10|10989.7|10977.7|10990.7|10978.7|10990.7|10978.7|10989.7|10977.7|0
1738586840000|2025-02-03 12:47:20|10992.9|10980.9|10994.2|10982.2|10994.2|10982.2|10992.9|10980.9|1
1738586850000|2025-02-03 12:47:30|10994.7|10982.7|10994.7|10982.7|10994.7|10982.7|10994.7|10982.7|0
1738586860000|2025-02-03 12:47:40|10995|10983|10985|10973|10995|10983|10985|10973|3
1738586870000|2025-02-03 12:47:50|10981.5|10969.5|10988.8|10976.8|10992.8|10980.8|10981.5|10969.5|2
1738586890000|2025-02-03 12:48:10|10988.9|10976.9|10986.9|10974.9|10988.9|10976.9|10984.7|10972.7|0
1738586900000|2025-02-03 12:48:20|10992|10980|10989.9|10977.9|10992.1|10980.1|10989.9|10977.9|0
1738586910000|2025-02-03 12:48:30|10991.6|10979.6|10991.6|10979.6|10991.6|10979.6|10991.6|10979.6|0
1738586930000|2025-02-03 12:48:50|10992.9|10980.9|10994.6|10982.6|10994.6|10982.6|10992.9|10980.9|0
1738586950000|2025-02-03 12:49:10|10993.3|10981.3|10993.7|10981.7|10993.7|10981.7|10993.3|10981.3|0
1738586960000|2025-02-03 12:49:20|10998.5|10986.5|10998.2|10986.2|10999.5|10987.5|10998.2|10986.2|1
1738586970000|2025-02-03 12:49:30|10997.7|10985.7|10997.7|10985.7|10997.7|10985.7|10997.7|10985.7|0
1738586980000|2025-02-03 12:49:40|10998.6|10986.6|10997.1|10985.1|10998.6|10986.6|10997.1|10985.1|0
1738587020000|2025-02-03 12:50:20|10998.2|10986.2|10998.2|10986.2|10998.2|10986.2|10998.2|10986.2|0
1738587030000|2025-02-03 12:50:30|10998.4|10986.4|10999.1|10987.1|10999.6|10987.6|10992.7|10980.7|2
1738587040000|2025-02-03 12:50:40|10997.7|10985.7|10997.2|10985.2|10997.7|10985.7|10994.7|10982.7|0
1738587050000|2025-02-03 12:50:50|10997.3|10985.3|10998.2|10986.2|10998.2|10986.2|10997.3|10985.3|0
1738587100000|2025-02-03 12:51:40|10998.5|10986.5|11000|10988|11002.4|10990.4|10997|10985|0
1738587110000|2025-02-03 12:51:50|10999.9|10987.9|10962.2|10950.2|11002.9|10990.9|10960.8|10948.8|1
1738587120000|2025-02-03 12:52:00|10962.7|10950.7|10955.7|10943.7|10962.7|10950.7|10955.7|10943.7|0
1738587130000|2025-02-03 12:52:10|10963.3|10951.3|10951.3|10939.3|10963.3|10951.3|10951.3|10939.3|0
1738587140000|2025-02-03 12:52:20|10949.1|10937.1|10951.7|10939.7|10951.8|10939.8|10949.1|10937.1|0
1738587150000|2025-02-03 12:52:30|10951.2|10939.2|10933.5|10921.5|10953.3|10941.3|10933.4|10921.4|5
1738587160000|2025-02-03 12:52:40|10932.7|10920.7|10932.7|10920.7|10932.7|10920.7|10932.7|10920.7|0
1738587170000|2025-02-03 12:52:50|10933.4|10921.4|10936.7|10924.7|10939.7|10927.7|10933.4|10921.4|2
1738587180000|2025-02-03 12:53:00|10944|10932|10947.3|10935.3|10953.4|10941.4|10943.7|10931.7|3
1738587190000|2025-02-03 12:53:10|10944.5|10932.5|10944.5|10932.5|10944.5|10932.5|10944.5|10932.5|0
1738587200000|2025-02-03 12:53:20|10946.3|10934.3|10948.5|10936.5|10948.5|10936.5|10946.3|10934.3|0
1738587220000|2025-02-03 12:53:40|10948.6|10936.6|10948.6|10936.6|10948.6|10936.6|10948.6|10936.6|0
1738587230000|2025-02-03 12:53:50|10948|10936|10948|10936|10948|10936|10948|10936|0
1738587240000|2025-02-03 12:54:00|10951.9|10939.9|10947.5|10935.5|10951.9|10939.9|10947.5|10935.5|1
1738587250000|2025-02-03 12:54:10|10948.5|10936.5|10949|10937|10949|10937|10948.5|10936.5|0
1738587260000|2025-02-03 12:54:20|10950|10938|10950|10938|10950|10938|10950|10938|0
1738587270000|2025-02-03 12:54:30|10951|10939|10951|10939|10951|10939|10951|10939|0
1738587280000|2025-02-03 12:54:40|10949.8|10937.8|10954.7|10942.7|10956.2|10944.2|10949.8|10937.8|1
1738587290000|2025-02-03 12:54:50|10955.8|10943.8|10957.5|10945.5|10957.5|10945.5|10955.8|10943.8|0
1738587300000|2025-02-03 12:55:00|10956.5|10944.5|10957|10945|10957|10945|10956.5|10944.5|0
1738587310000|2025-02-03 12:55:10|10956.1|10944.1|10945|10933|10956.1|10944.1|10945|10933|0
1738587320000|2025-02-03 12:55:20|10935.8|10923.8|10941.1|10929.1|10943.7|10931.7|10932.9|10920.9|0
1738587330000|2025-02-03 12:55:30|10940.8|10928.8|10937.2|10925.2|10940.8|10928.8|10937.2|10925.2|0
1738587340000|2025-02-03 12:55:40|10934.4|10922.4|10940.3|10928.3|10940.3|10928.3|10933.8|10921.8|1
1738587350000|2025-02-03 12:55:50|10938.2|10926.2|10935.3|10923.3|10938.2|10926.2|10935.3|10923.3|2
1738587360000|2025-02-03 12:56:00|10936|10924|10931.8|10919.8|10936|10924|10931.8|10919.8|0
1738587370000|2025-02-03 12:56:10|10930.9|10918.9|10930.9|10918.9|10930.9|10918.9|10930.9|10918.9|0
1738587380000|2025-02-03 12:56:20|10931|10919|10931|10919|10931|10919|10931|10919|0
1738587390000|2025-02-03 12:56:30|10930.9|10918.9|10924|10912|10931|10919|10924|10912|0
1738587400000|2025-02-03 12:56:40|10925|10913|10938.5|10926.5|10939.3|10927.3|10925|10913|0
1738587420000|2025-02-03 12:57:00|10937.7|10925.7|10942.1|10930.1|10942.1|10930.1|10937.7|10925.7|0
1738587440000|2025-02-03 12:57:20|10942|10930|10938.8|10926.8|10942|10930|10938.8|10926.8|0
1738587470000|2025-02-03 12:57:50|10938.6|10926.6|10937.2|10925.2|10938.6|10926.6|10937.2|10925.2|0
1738587480000|2025-02-03 12:58:00|10938.2|10926.2|10920.4|10908.4|10938.2|10926.2|10920.4|10908.4|1
1738587490000|2025-02-03 12:58:10|10918.2|10906.2|10920.8|10908.8|10923.9|10911.9|10918.2|10906.2|0
1738587500000|2025-02-03 12:58:20|10921.7|10909.7|10931.4|10919.4|10933|10921|10921.7|10909.7|0
1738587510000|2025-02-03 12:58:30|10932.4|10920.4|10938.9|10926.9|10939|10927|10932.2|10920.2|0
1738587520000|2025-02-03 12:58:40|10940|10928|10939.8|10927.8|10940|10928|10939.8|10927.8|0
1738587530000|2025-02-03 12:58:50|10945.3|10933.3|10948.3|10936.3|10948.3|10936.3|10945.3|10933.3|0
1738587540000|2025-02-03 12:59:00|10945.8|10933.8|10945.8|10933.8|10945.8|10933.8|10945.8|10933.8|0
1738587550000|2025-02-03 12:59:10|10941.8|10929.8|10938.8|10926.8|10941.8|10929.8|10938.3|10926.3|0
1738587570000|2025-02-03 12:59:30|10931.9|10919.9|10931.9|10919.9|10931.9|10919.9|10931.9|10919.9|0
1738587580000|2025-02-03 12:59:40|10934.3|10922.3|10934.3|10922.3|10934.3|10922.3|10934.3|10922.3|1
1738587600000|2025-02-03 13:00:00|10933.1|10921.1|10931.7|10919.7|10935.9|10923.9|10931.7|10919.7|8
1738587610000|2025-02-03 13:00:10|10930.4|10918.4|10919.1|10907.1|10934|10922|10919.1|10907.1|10
1738587620000|2025-02-03 13:00:20|10919.5|10907.5|10923.4|10911.4|10927|10915|10919.5|10907.5|0
1738587630000|2025-02-03 13:00:30|10923|10911|10928|10916|10928.9|10916.9|10921.9|10909.9|0
1738587640000|2025-02-03 13:00:40|10928.1|10916.1|10938.3|10926.3|10942.9|10930.9|10928.1|10916.1|7
1738587650000|2025-02-03 13:00:50|10936|10924|10936|10924|10936|10924|10936|10924|0
1738587660000|2025-02-03 13:01:00|10936.5|10924.5|10943.6|10931.6|10943.6|10931.6|10936.4|10924.4|6
1738587670000|2025-02-03 13:01:10|10942.6|10934.6|10946.3|10938.3|10947.8|10938.3|10940.8|10928.8|8
1738587680000|2025-02-03 13:01:20|10970.5|10958.5|10990|10978|10990|10978|10969.7|10957.7|2
1738587690000|2025-02-03 13:01:30|10990.1|10978.1|10980.8|10968.8|10998.1|10986.1|10978.3|10966.3|8
1738587700000|2025-02-03 13:01:40|10979.6|10967.6|10989.6|10977.6|10991.6|10979.6|10979.6|10967.6|4
1738587710000|2025-02-03 13:01:50|10989.7|10977.7|10980.9|10968.9|10989.7|10977.7|10980.9|10968.9|0
1738587730000|2025-02-03 13:02:10|10982.6|10970.6|10982.6|10970.6|10982.6|10970.6|10982.6|10970.6|0
1738587740000|2025-02-03 13:02:20|10982.1|10970.1|10994.4|10982.4|10996.1|10984.1|10982.1|10970.1|1
1738587750000|2025-02-03 13:02:30|10994.6|10982.6|10999.5|10987.5|11000.5|10988.5|10994.6|10982.6|2
1738587760000|2025-02-03 13:02:40|10999.7|10987.7|11000.5|10988.5|11000.5|10988.5|10999.7|10987.7|0
1738587770000|2025-02-03 13:02:50|11000|10988|10992.4|10980.4|11000|10988|10992.4|10980.4|2
1738587780000|2025-02-03 13:03:00|10992.6|10980.6|10989.7|10977.7|10993.5|10981.5|10989.7|10977.7|1
1738587790000|2025-02-03 13:03:10|10990.1|10978.1|11002|10990|11003|10991|10990.1|10978.1|5
1738587800000|2025-02-03 13:03:20|11002.2|10990.2|10992|10980|11002.7|10990.7|10992|10980|1
1738587810000|2025-02-03 13:03:30|10992.5|10980.5|10998.6|10986.6|10999.6|10987.6|10992.5|10980.5|0
1738587820000|2025-02-03 13:03:40|10998.4|10986.4|10993.7|10981.7|10998.4|10986.4|10993.7|10981.7|0
1738587830000|2025-02-03 13:03:50|10993.3|10981.3|10997.6|10985.6|10997.6|10985.6|10993.3|10981.3|0
1738587840000|2025-02-03 13:04:00|10998.1|10986.1|11000.6|10988.6|11000.6|10988.6|10998.1|10986.1|0
1738587850000|2025-02-03 13:04:10|11000.5|10988.5|10999.7|10987.7|11002.6|10990.6|10998.3|10986.3|5
1738587860000|2025-02-03 13:04:20|10999.6|10987.6|10993.3|10981.3|10999.6|10987.6|10993|10981|3
1738587870000|2025-02-03 13:04:30|10993.4|10981.4|10996.7|10984.7|10999|10987|10993.4|10981.4|1
1738587880000|2025-02-03 13:04:40|10996.4|10984.4|10992.3|10980.3|10996.4|10984.4|10992.3|10980.3|0
1738587890000|2025-02-03 13:04:50|10992.6|10980.6|10992.1|10980.1|10992.6|10980.6|10992.1|10980.1|0
1738587900000|2025-02-03 13:05:00|10992.8|10980.8|11006.6|10994.6|11006.6|10994.6|10992.8|10980.8|4
1738587910000|2025-02-03 13:05:10|11005.6|10997.6|11010.2|10998.2|11012.2|11000.2|11005.6|10997.1|1
1738587920000|2025-02-03 13:05:20|11009.8|10997.8|10996.7|10984.7|11009.8|10997.8|10996.7|10984.7|1
1738587930000|2025-02-03 13:05:30|10993.3|10981.3|10993.3|10981.3|10994.7|10982.7|10992.2|10980.2|0
1738587940000|2025-02-03 13:05:40|10993.6|10985.6|11007.8|10995.8|11007.8|10995.8|10993.6|10985.6|2
1738587950000|2025-02-03 13:05:50|11008.8|10996.8|11008.3|10996.3|11008.8|10996.8|11008.3|10996.3|0
1738587960000|2025-02-03 13:06:00|11010.9|10998.9|11007.3|10995.3|11011.3|10999.3|11007.3|10995.3|3
1738587980000|2025-02-03 13:06:20|11010.3|10998.3|11007.8|10999.8|11010.3|10999.8|11007.8|10998.3|0
1738587990000|2025-02-03 13:06:30|11004.8|10996.8|11009.9|10997.9|11012.1|11000.1|11004.3|10996.1|5
1738588000000|2025-02-03 13:06:40|11010.4|10998.4|11008.6|10996.6|11012.7|11000.7|11008|10996|1
1738588020000|2025-02-03 13:07:00|11008.1|10996.1|11006.4|10994.4|11008.1|10998.5|11001.4|10992.5|0
1738588030000|2025-02-03 13:07:10|11006.3|10994.3|11018.2|11006.2|11018.6|11006.6|11005.9|10993.9|6
1738588040000|2025-02-03 13:07:20|11018.6|11006.6|11016.4|11004.4|11018.6|11006.6|11013.3|11001.3|5
1738588050000|2025-02-03 13:07:30|11015.6|11003.6|11026.5|11014.5|11026.6|11014.6|11015.6|11003.6|0
1738588060000|2025-02-03 13:07:40|11025.8|11013.8|11020|11008|11025.8|11013.8|11020|11008|0
1738588070000|2025-02-03 13:07:50|11019.1|11007.1|11016.1|11004.1|11019.1|11007.1|11016.1|11004.1|0
1738588080000|2025-02-03 13:08:00|11012.1|11000.1|11012.2|11000.2|11013.5|11001.5|11011.4|10999.4|0
1738588090000|2025-02-03 13:08:10|11014.4|11002.4|11015.9|11003.9|11016.4|11004.4|11014.4|11002.4|0
1738588100000|2025-02-03 13:08:20|11016.6|11004.6|11023.4|11011.4|11023.4|11011.4|11016.6|11004.6|0
1738588110000|2025-02-03 13:08:30|11023.9|11011.9|11019.2|11007.2|11023.9|11011.9|11019.2|11007.2|0
1738588120000|2025-02-03 13:08:40|11019.3|11007.3|11016.9|11004.9|11019.3|11007.3|11016.9|11004.9|1
1738588130000|2025-02-03 13:08:50|11016.6|11004.6|11017.6|11005.6|11019.1|11007.1|11016.6|11004.6|2
1738588140000|2025-02-03 13:09:00|11017.2|11005.2|10996.9|10984.9|11017.2|11005.2|10996.6|10984.6|37
1738588150000|2025-02-03 13:09:10|10996.8|10984.8|10995.5|10983.5|10996.8|10984.8|10995.5|10983.5|2
1738588160000|2025-02-03 13:09:20|10995.8|10983.8|11012.6|11000.6|11012.8|11000.8|10995.8|10983.8|2
1738588170000|2025-02-03 13:09:30|11015.8|11003.8|11015.6|11003.6|11015.8|11003.8|11015.6|11003.6|1
1738588180000|2025-02-03 13:09:40|11015.5|11003.5|11007.5|10995.5|11015.5|11003.5|11007.5|10995.5|1
1738588200000|2025-02-03 13:10:00|11007|10995|11022.1|11010.1|11024.6|11012.6|11007|10995|1
1738588210000|2025-02-03 13:10:10|11016.6|11004.6|11013.6|11001.6|11016.6|11005.6|11013.6|11001.6|0
1738588220000|2025-02-03 13:10:20|11014.1|11002.1|11019.5|11007.5|11022.5|11010.5|11014.1|11002.1|1
1738588230000|2025-02-03 13:10:30|11019.1|11007.1|11017.5|11005.5|11019.1|11007.1|11017.5|11005.5|0
1738588240000|2025-02-03 13:10:40|11016.6|11004.6|11023|11011|11023|11011|11016.6|11004.6|0
1738588250000|2025-02-03 13:10:50|11022.6|11010.6|11017.4|11005.4|11022.6|11010.6|11016.1|11004.1|2
1738588260000|2025-02-03 13:11:00|11016.9|11004.9|11023.9|11011.9|11024.2|11012.2|11016.9|11004.9|0
1738588270000|2025-02-03 13:11:10|11024.1|11012.1|11025.4|11013.4|11025.9|11013.9|11024.1|11012.1|0
1738588280000|2025-02-03 13:11:20|11024.4|11012.4|11024.4|11012.4|11024.4|11012.4|11024.4|11012.4|0
1738588290000|2025-02-03 13:11:30|11024.9|11012.9|11026.2|11014.2|11026.4|11014.4|11024.9|11012.9|0
1738588300000|2025-02-03 13:11:40|11024.4|11012.4|11033|11025|11035.4|11025|11024.4|11012.4|8
1738588310000|2025-02-03 13:11:50|11044.8|11032.8|11049.6|11041.6|11049.6|11041.6|11044.8|11032.8|8
1738588320000|2025-02-03 13:12:00|11048.7|11042.7|11110.3|11098.3|11120.6|11108.6|11048.7|11041.3|9
1738588330000|2025-02-03 13:12:10|11114.9|11102.9|11123.3|11111.3|11138.3|11126.3|11114.9|11102.9|10
1738588340000|2025-02-03 13:12:20|11121.2|11109.2|11123.7|11111.7|11123.8|11111.8|11121.2|11109.2|1
1738588350000|2025-02-03 13:12:30|11123.4|11111.4|11123.4|11111.4|11123.4|11111.4|11123.4|11111.4|0
1738588360000|2025-02-03 13:12:40|11122.3|11110.3|11106.7|11094.7|11122.3|11110.3|11106.7|11094.7|1
1738588370000|2025-02-03 13:12:50|11098.9|11086.9|11097.6|11085.6|11098.9|11086.9|11097.6|11085.6|1
1738588380000|2025-02-03 13:13:00|11096.6|11084.6|11116.4|11104.4|11116.4|11104.4|11096.6|11084.6|4
1738588390000|2025-02-03 13:13:10|11119.8|11107.8|11119.2|11107.2|11119.9|11107.9|11119.2|11107.2|0
1738588400000|2025-02-03 13:13:20|11118.1|11106.1|11124.6|11112.6|11124.8|11112.8|11116.3|11104.3|1
1738588410000|2025-02-03 13:13:30|11122.8|11110.8|11123.5|11111.5|11125|11113|11122.8|11110.8|2
1738588420000|2025-02-03 13:13:40|11123|11111|11126.5|11114.5|11136.6|11124.6|11122.9|11110.9|17
1738588430000|2025-02-03 13:13:50|11126.4|11114.4|11115.8|11103.8|11126.4|11114.4|11115.3|11103.3|1
1738588440000|2025-02-03 13:14:00|11116.2|11104.2|11107.9|11095.9|11116.2|11104.2|11107.6|11095.6|1
1738588450000|2025-02-03 13:14:10|11109.5|11097.5|11123.9|11111.9|11123.9|11111.9|11109.5|11097.5|0
1738588460000|2025-02-03 13:14:20|11122.9|11110.9|11122.9|11110.9|11122.9|11110.9|11121.4|11109.4|0
1738588470000|2025-02-03 13:14:30|11122.4|11110.4|11122.4|11110.4|11122.6|11110.6|11122.4|11110.4|0
1738588480000|2025-02-03 13:14:40|11122.6|11110.6|11136.4|11124.4|11136.4|11124.4|11122.6|11110.6|1
1738588490000|2025-02-03 13:14:50|11136.6|11124.6|11122.6|11110.6|11136.6|11124.6|11122.2|11110.2|7
1738588500000|2025-02-03 13:15:00|11122.1|11110.1|11126.1|11114.1|11126.1|11114.1|11110.7|11098.7|1
1738588510000|2025-02-03 13:15:10|11127.1|11115.1|11131.9|11119.9|11131.9|11119.9|11127.1|11115.1|1
1738588520000|2025-02-03 13:15:20|11129.4|11117.4|11133.2|11121.2|11133.2|11121.2|11129.4|11117.4|0
1738588530000|2025-02-03 13:15:30|11134.1|11122.1|11131.8|11119.8|11134.1|11122.1|11130.6|11118.6|1
1738588540000|2025-02-03 13:15:40|11131.4|11119.4|11130.7|11118.7|11131.6|11119.6|11130.7|11118.7|1
1738588560000|2025-02-03 13:16:00|11131.3|11119.3|11131.3|11119.3|11131.3|11119.3|11131.3|11119.3|0
1738588570000|2025-02-03 13:16:10|11131.2|11119.2|11130.3|11118.3|11131.2|11119.2|11130.3|11118.3|1
1738588580000|2025-02-03 13:16:20|11130.4|11118.4|11131.9|11119.9|11134.1|11122.1|11130.4|11118.4|2
1738588590000|2025-02-03 13:16:30|11133.2|11121.2|11133.1|11121.1|11133.2|11121.2|11132.7|11120.7|1
1738588600000|2025-02-03 13:16:40|11138.2|11126.2|11138.8|11126.8|11138.8|11126.8|11138.2|11126.2|4
1738588610000|2025-02-03 13:16:50|11141.3|11129.3|11143.2|11131.2|11143.2|11131.2|11141.3|11129.3|0
1738588620000|2025-02-03 13:17:00|11140.6|11128.6|11140.7|11128.7|11142.2|11130.2|11140.6|11128.6|1
1738588630000|2025-02-03 13:17:10|11140.1|11128.1|11140.1|11128.1|11140.1|11128.1|11140.1|11128.1|0
1738588640000|2025-02-03 13:17:20|11141.1|11129.1|11140.6|11128.6|11141.1|11129.1|11140.6|11128.6|0
1738588650000|2025-02-03 13:17:30|11140.2|11128.2|11139.6|11127.6|11140.2|11128.2|11139.6|11127.6|1
1738588660000|2025-02-03 13:17:40|11140.5|11128.5|11140.5|11128.5|11140.5|11128.5|11140.5|11128.5|0
1738588680000|2025-02-03 13:18:00|11140.2|11128.2|11137.1|11129.1|11140.2|11129.1|11137.1|11126.7|1
1738588690000|2025-02-03 13:18:10|11138.4|11130.4|11136.7|11124.7|11138.4|11130.4|11135.4|11124.7|1
1738588700000|2025-02-03 13:18:20|11136.4|11124.4|11136.7|11124.7|11136.7|11124.7|11132.4|11120.4|4
1738588710000|2025-02-03 13:18:30|11137.6|11125.6|11134.7|11122.7|11137.6|11125.6|11134.7|11122.7|0
1738588730000|2025-02-03 13:18:50|11135.6|11123.6|11138.4|11126.4|11138.9|11126.9|11135.6|11123.6|2
1738588740000|2025-02-03 13:19:00|11145.2|11133.2|11144.7|11132.7|11146.4|11134.4|11144.7|11132.7|1
1738588750000|2025-02-03 13:19:10|11144.3|11132.3|11145.7|11133.7|11146.7|11134.7|11144.3|11132.3|0
1738588760000|2025-02-03 13:19:20|11145.3|11133.3|11134.2|11122.2|11145.3|11133.3|11134.2|11122.2|1
1738588770000|2025-02-03 13:19:30|11132.1|11120.1|11128.3|11116.3|11133.3|11121.3|11127.7|11115.7|0
1738588780000|2025-02-03 13:19:40|11191.1|11179.1|11188.8|11176.8|11191.1|11179.1|11175.2|11163.4|7
1738588790000|2025-02-03 13:19:50|11188.9|11176.9|11161.7|11149.7|11190.3|11178.3|11161.7|11149.7|14
1738588800000|2025-02-03 13:20:00|11162.2|11150.2|11165.6|11153.6|11171.1|11159.1|11162.2|11150.2|0
1738588810000|2025-02-03 13:20:10|11166.1|11154.1|11155.7|11143.7|11167.6|11155.6|11155.3|11143.3|2
1738588830000|2025-02-03 13:20:30|11156.6|11144.6|11170.2|11158.2|11170.2|11158.2|11154.7|11142.7|2
1738588840000|2025-02-03 13:20:40|11169.7|11157.7|11159.1|11147.1|11169.7|11157.7|11159.1|11147.1|0
1738588850000|2025-02-03 13:20:50|11158.2|11146.2|11184.3|11172.3|11187.7|11175.7|11158.2|11146.2|1
1738588860000|2025-02-03 13:21:00|11184.4|11172.4|11184.7|11172.7|11184.9|11172.9|11183.2|11171.2|1
1738588870000|2025-02-03 13:21:10|11184.2|11172.2|11194|11182|11195|11183|11184.2|11172.2|0
1738588880000|2025-02-03 13:21:20|11188.4|11176.4|11187.9|11175.9|11189.9|11177.9|11180.6|11168.6|8
1738588890000|2025-02-03 13:21:30|11189.8|11177.8|11184.5|11172.5|11189.8|11177.8|11184.5|11172.5|0
1738588900000|2025-02-03 13:21:40|11183.9|11171.9|11185|11173|11185|11173|11183.5|11171.5|0
1738588920000|2025-02-03 13:22:00|11185.4|11173.4|11189.9|11177.9|11189.9|11177.9|11184.6|11172.6|1
1738588930000|2025-02-03 13:22:10|11189.6|11177.6|11187.2|11175.2|11191.9|11179.9|11185.3|11173.3|0
1738588940000|2025-02-03 13:22:20|11187|11175|11187|11175|11187.1|11175.1|11182.9|11170.9|0
1738588950000|2025-02-03 13:22:30|11186.5|11174.5|11184.7|11172.7|11186.6|11174.6|11184.7|11172.7|0
1738588960000|2025-02-03 13:22:40|11185.1|11173.1|11182.8|11170.8|11185.1|11173.1|11182.8|11170.8|1
1738588970000|2025-02-03 13:22:50|11177.4|11165.4|11176.4|11164.4|11177.4|11165.4|11176.4|11164.4|7
1738588980000|2025-02-03 13:23:00|11175.9|11163.9|11184.5|11172.5|11184.5|11172.5|11175.9|11163.9|2
1738588990000|2025-02-03 13:23:10|11183.7|11171.7|11174.9|11162.9|11183.7|11171.7|11174.9|11162.9|1
1738589000000|2025-02-03 13:23:20|11173.4|11161.4|11143.7|11131.7|11175.4|11163.4|11143.2|11131.2|9
1738589010000|2025-02-03 13:23:30|11150.2|11138.2|11152.1|11140.1|11162|11150|11150.2|11138.2|2
1738589020000|2025-02-03 13:23:40|11152.2|11140.2|11159.7|11147.7|11160.1|11148.1|11152.2|11140.2|0
1738589030000|2025-02-03 13:23:50|11159|11147|11158.4|11146.4|11171.6|11159.6|11157|11145|4
1738589040000|2025-02-03 13:24:00|11158|11146|11160.2|11148.2|11160.2|11148.2|11154.4|11142.4|1
1738589050000|2025-02-03 13:24:10|11163.2|11157.2|11161.4|11149.4|11169|11157.2|11159.2|11147.2|7
1738589070000|2025-02-03 13:24:30|11161.9|11149.9|11169.5|11157.5|11169.6|11157.6|11161.9|11149.9|0
1738589080000|2025-02-03 13:24:40|11167.5|11155.5|11167.5|11155.5|11167.5|11155.5|11167.5|11155.5|1
1738589090000|2025-02-03 13:24:50|11167.2|11155.2|11163.5|11151.5|11167.2|11155.2|11163.5|11151.5|3
1738589100000|2025-02-03 13:25:00|11169.6|11157.6|11152.1|11140.1|11169.6|11157.6|11152.1|11140.1|8
1738589110000|2025-02-03 13:25:10|11160.3|11148.3|11157.7|11145.7|11160.8|11148.8|11157.7|11145.7|1
1738589120000|2025-02-03 13:25:20|11158.7|11146.7|11159.7|11147.7|11159.7|11147.7|11158.7|11146.7|0
1738589140000|2025-02-03 13:25:40|11158|11146|11153.4|11141.4|11159.7|11147.7|11153.4|11141.4|1
1738589150000|2025-02-03 13:25:50|11151.7|11139.7|11151.4|11139.4|11151.7|11139.7|11151.4|11139.4|2
1738589160000|2025-02-03 13:26:00|11151.9|11139.9|11160.7|11148.7|11160.7|11148.7|11150.2|11138.2|1
1738589170000|2025-02-03 13:26:10|11154.7|11142.7|11138.2|11130.2|11154.7|11142.7|11138.1|11130.1|2
1738589180000|2025-02-03 13:26:20|11137.7|11129.7|11147.2|11135.2|11149.2|11137.2|11137.7|11129|11
1738589190000|2025-02-03 13:26:30|11147|11135|11156.5|11144.5|11157.3|11145.3|11145.7|11133.7|8
1738589200000|2025-02-03 13:26:40|11156.2|11144.2|11162.5|11150.5|11162.5|11150.5|11156.2|11144.2|1
1738589210000|2025-02-03 13:26:50|11158.1|11146.1|11146.9|11134.9|11158.1|11146.1|11140.2|11128.2|1
1738589220000|2025-02-03 13:27:00|11147|11135|11147|11135|11147|11135|11142.9|11130.9|3
1738589230000|2025-02-03 13:27:10|11149|11137|11146.7|11134.7|11149.5|11137.5|11143.2|11131.2|1
1738589240000|2025-02-03 13:27:20|11147.2|11135.2|11147.8|11135.8|11149.1|11137.1|11147.2|11135.2|1
1738589250000|2025-02-03 13:27:30|11149.1|11137.1|11162.4|11150.4|11162.6|11150.6|11149.1|11137.1|3
1738589260000|2025-02-03 13:27:40|11169.2|11157.2|11172.6|11160.6|11172.6|11160.6|11169.2|11157.2|9
1738589270000|2025-02-03 13:27:50|11173.1|11161.1|11171.8|11163.8|11173.1|11163.9|11171.8|11161.1|2
1738589280000|2025-02-03 13:28:00|11179.7|11167.7|11178.7|11170.7|11179.8|11170.7|11178.7|11167.7|1
1738589290000|2025-02-03 13:28:10|11179.2|11171.2|11179.2|11171.2|11179.2|11171.2|11179.2|11171.2|0
1738589320000|2025-02-03 13:28:40|11187.5|11175.5|11187.4|11175.4|11187.5|11175.5|11187.4|11175.4|2
1738589330000|2025-02-03 13:28:50|11184.4|11176.4|11186.5|11174.5|11186.5|11176.4|11184.4|11174.5|0
1738589340000|2025-02-03 13:29:00|11184.4|11176.4|11177.9|11165.9|11184.4|11176.4|11177.6|11165.6|3
1738589350000|2025-02-03 13:29:10|11177.4|11165.4|11176.5|11164.5|11177.4|11165.4|11176.5|11164.5|0
1738589360000|2025-02-03 13:29:20|11174.4|11166.4|11174.4|11166.4|11174.4|11166.4|11174.4|11166.4|0
1738589370000|2025-02-03 13:29:30|11179.2|11167.2|11173.9|11161.9|11179.7|11167.7|11173.9|11161.9|4
1738589380000|2025-02-03 13:29:40|11174.2|11162.2|11161.7|11149.7|11174.2|11162.2|11161.6|11149.6|2
1738589390000|2025-02-03 13:29:50|11145.9|11133.9|11154.9|11142.9|11158.1|11146.1|11145.9|11133.9|4
1738589400000|2025-02-03 13:30:00|11154.8|11142.8|11142|11130|11154.9|11142.9|11139.2|11127.2|4
1738589410000|2025-02-03 13:30:10|11158.1|11146.1|11160.9|11148.9|11162.6|11150.6|11157.6|11145.6|2
1738589420000|2025-02-03 13:30:20|11156.6|11144.6|11154.6|11142.6|11160|11148|11150.6|11140.2|1
1738589450000|2025-02-03 13:30:50|11154.1|11142.1|11163.5|11151.5|11163.5|11151.5|11150.6|11138.6|3
1738589460000|2025-02-03 13:31:00|11163.4|11151.4|11164.5|11156.5|11164.5|11156.5|11163.4|11151.4|1
1738589470000|2025-02-03 13:31:10|11165.8|11153.8|11156.7|11144.7|11165.8|11153.8|11156.1|11144.1|6
1738589480000|2025-02-03 13:31:20|11156.2|11144.2|11146.3|11134.3|11156.2|11144.2|11137.4|11125.4|6
1738589490000|2025-02-03 13:31:30|11146.7|11134.7|11146.7|11134.7|11146.7|11134.7|11146.7|11134.7|0
1738589500000|2025-02-03 13:31:40|11147.9|11135.9|11150.8|11138.8|11153.8|11141.8|11147.9|11135.9|0
1738589510000|2025-02-03 13:31:50|11151.2|11139.2|11148.8|11136.8|11151.2|11139.2|11148.5|11136.5|1
1738589520000|2025-02-03 13:32:00|11145.1|11133.1|11144.7|11132.7|11145.1|11133.1|11144.7|11132.7|1
1738589530000|2025-02-03 13:32:10|11142.8|11130.8|11144.4|11132.4|11144.5|11132.5|11142.8|11130.8|0
1738589540000|2025-02-03 13:32:20|11145.5|11133.5|11156.3|11144.3|11156.3|11144.3|11144.6|11132.6|4
1738589550000|2025-02-03 13:32:30|11157.2|11145.2|11157.3|11145.3|11157.7|11145.7|11156.7|11144.7|0
1738589560000|2025-02-03 13:32:40|11156.6|11144.6|11152.2|11140.2|11156.6|11144.6|11152.2|11140.2|0
1738589570000|2025-02-03 13:32:50|11151.6|11139.6|11151.8|11139.8|11151.8|11139.8|11148.2|11136.2|0
1738589580000|2025-02-03 13:33:00|11155.7|11143.7|11158.7|11146.7|11158.7|11146.7|11155.4|11143.4|0
1738589590000|2025-02-03 13:33:10|11156.1|11144.1|11150.5|11138.5|11156.1|11144.1|11150.5|11138.5|2
1738589600000|2025-02-03 13:33:20|11147.2|11135.2|11145.6|11133.6|11154.6|11142.6|11145.6|11133.6|5
1738589610000|2025-02-03 13:33:30|11144.7|11132.7|11135.5|11123.5|11144.7|11132.7|11135.5|11123.5|0
1738589620000|2025-02-03 13:33:40|11144.6|11132.6|11149.8|11137.8|11149.8|11137.8|11142.6|11130.6|0
1738589630000|2025-02-03 13:33:50|11151.7|11139.7|11172.4|11160.4|11172.4|11160.4|11149.7|11137.7|2
1738589640000|2025-02-03 13:34:00|11173.2|11161.2|11184|11172|11188|11176|11173.2|11161.2|0
1738589650000|2025-02-03 13:34:10|11185|11173|11177.1|11165.1|11185|11173|11172.7|11160.7|1
1738589660000|2025-02-03 13:34:20|11177.2|11165.2|11166.4|11154.4|11178.2|11166.2|11164.4|11152.4|0
1738589670000|2025-02-03 13:34:30|11170.4|11158.4|11166|11154|11170.8|11158.8|11166|11154|1
1738589680000|2025-02-03 13:34:40|11166.7|11154.7|11168.4|11156.4|11172.1|11160.1|11166.7|11154.7|0
1738589690000|2025-02-03 13:34:50|11168.6|11156.6|11168.7|11156.7|11170.9|11158.9|11168.4|11156.4|1
1738589700000|2025-02-03 13:35:00|11168.8|11156.8|11159.6|11147.6|11168.8|11156.8|11156.4|11144.4|0
1738589710000|2025-02-03 13:35:10|11157.9|11145.9|11158.5|11146.5|11159.9|11147.9|11157.9|11145.9|1
1738589720000|2025-02-03 13:35:20|11158.4|11146.4|11154.5|11142.5|11158.4|11146.4|11154.5|11142.5|0
1738589730000|2025-02-03 13:35:30|11153|11141|11169.4|11157.4|11169.4|11157.4|11153|11141|1
1738589740000|2025-02-03 13:35:40|11171|11163|11174.5|11168.5|11174.5|11168.5|11170.1|11163|0
1738589750000|2025-02-03 13:35:50|11178.2|11166.2|11176.7|11164.7|11178.2|11166.2|11176.7|11164.7|1
1738589760000|2025-02-03 13:36:00|11176.8|11164.8|11170.7|11164.7|11176.8|11164.8|11170.7|11161.9|0
1738589770000|2025-02-03 13:36:10|11169.8|11163.8|11169.8|11157.8|11172.1|11163.8|11169.8|11157.8|1
1738589780000|2025-02-03 13:36:20|11170.6|11158.6|11165.2|11157.2|11170.6|11158.6|11165.2|11157.2|0
1738589790000|2025-02-03 13:36:30|11167|11159|11171|11159|11171.6|11159.6|11167|11157.6|0
1738589800000|2025-02-03 13:36:40|11172|11160|11172|11160|11172|11160|11172|11160|0
1738589810000|2025-02-03 13:36:50|11168.7|11160.7|11166|11154|11170.7|11160.7|11165.6|11153.6|7
1738589820000|2025-02-03 13:37:00|11165.1|11153.1|11164.2|11152.2|11165.9|11153.9|11163.7|11151.7|13
1738589830000|2025-02-03 13:37:10|11162.2|11150.2|11162.2|11150.2|11162.2|11150.2|11162.2|11150.2|0
1738589840000|2025-02-03 13:37:20|11158.3|11146.3|11174.2|11162.2|11174.2|11162.2|11158.3|11146.3|11
1738589850000|2025-02-03 13:37:30|11174.1|11162.1|11174|11162|11174.5|11162.5|11174|11162|2
1738589860000|2025-02-03 13:37:40|11175.1|11163.1|11175.2|11163.2|11176.1|11164.1|11175.1|11163.1|0
1738589870000|2025-02-03 13:37:50|11174.1|11162.1|11172|11160|11174.1|11162.1|11163.2|11151.2|1
1738589880000|2025-02-03 13:38:00|11172.4|11160.4|11158.7|11146.7|11174.6|11162.6|11158.7|11146.7|2
1738589890000|2025-02-03 13:38:10|11157.8|11145.8|11154.7|11142.7|11157.8|11145.8|11154.7|11142.7|1
1738589900000|2025-02-03 13:38:20|11153.8|11141.8|11152.7|11140.7|11153.8|11141.8|11152.6|11140.6|12
1738589910000|2025-02-03 13:38:30|11152.6|11140.6|11154.6|11142.6|11155.1|11143.1|11150.7|11138.7|3
1738589930000|2025-02-03 13:38:50|11127|11115|11119.5|11107.5|11127|11115|11114.1|11102.1|1
1738589940000|2025-02-03 13:39:00|11119.4|11107.4|11115.5|11103.5|11123.6|11111.6|11114.9|11102.9|2
1738589950000|2025-02-03 13:39:10|11123.6|11111.6|11127.3|11115.3|11127.3|11115.3|11123.5|11111.5|1
1738589970000|2025-02-03 13:39:30|11125.5|11113.5|11122.8|11110.8|11125.5|11113.5|11122.8|11110.8|4
1738589980000|2025-02-03 13:39:40|11122.1|11110.1|11099.1|11087.1|11122.1|11110.1|11098|11086|1
1738589990000|2025-02-03 13:39:50|11099.5|11087.5|11096.7|11084.7|11103.1|11091.1|11096.7|11084.7|1
1738590000000|2025-02-03 13:40:00|11096.8|11084.8|11088.1|11076.1|11103.1|11091.1|11087.6|11075.6|0
1738590010000|2025-02-03 13:40:10|11089.6|11077.6|11102.1|11090.1|11102.1|11090.1|11089.6|11077.6|2
1738590020000|2025-02-03 13:40:20|11099.6|11087.6|11095.7|11083.7|11099.6|11087.6|11095.7|11083.7|0
1738590030000|2025-02-03 13:40:30|11093.1|11081.1|11091.1|11079.1|11095.7|11083.7|11090.6|11078.6|3
1738590040000|2025-02-03 13:40:40|11089.5|11077.5|11089.8|11077.8|11092.7|11080.7|11089.5|11077.5|0
1738590050000|2025-02-03 13:40:50|11089.9|11077.9|11089.9|11077.9|11089.9|11077.9|11089.9|11077.9|0
1738590060000|2025-02-03 13:41:00|11090|11078|11090|11078|11090|11078|11090|11078|0
1738590070000|2025-02-03 13:41:10|11091.9|11079.9|11088.5|11076.5|11091.9|11079.9|11088.3|11076.3|1
1738590080000|2025-02-03 13:41:20|11088.4|11076.4|11099.3|11087.3|11105|11093|11088.4|11076.4|5
1738590090000|2025-02-03 13:41:30|11098.3|11086.3|11098.3|11086.3|11098.3|11086.3|11098.3|11086.3|1
1738590100000|2025-02-03 13:41:40|11097.1|11085.1|11092.6|11080.6|11097.1|11085.1|11092.6|11080.6|0
1738590110000|2025-02-03 13:41:50|11092.7|11080.7|11093.9|11081.9|11094.5|11082.5|11092.7|11080.7|1
1738590120000|2025-02-03 13:42:00|11092.3|11080.3|11101|11089|11101.3|11089.3|11092.3|11080.3|0
1738590130000|2025-02-03 13:42:10|11100.9|11088.9|11100.9|11088.9|11100.9|11088.9|11100.9|11088.9|0
1738590140000|2025-02-03 13:42:20|11101.3|11089.3|11104.9|11092.9|11104.9|11092.9|11101.3|11089.3|0
1738590150000|2025-02-03 13:42:30|11105.9|11093.9|11095.6|11083.6|11106.5|11094.5|11094.6|11082.6|1
1738590160000|2025-02-03 13:42:40|11095.3|11083.3|11066.8|11054.8|11095.3|11083.3|11064.8|11052.8|1
1738590180000|2025-02-03 13:43:00|11066.3|11054.3|11066.3|11054.3|11066.3|11054.3|11066.3|11054.3|0
1738590190000|2025-02-03 13:43:10|11067|11055|11066.6|11054.6|11069.1|11057.1|11066.6|11054.6|0
1738590200000|2025-02-03 13:43:20|11068.3|11056.3|11072.5|11060.5|11074.8|11062.8|11068.3|11056.3|1
1738590210000|2025-02-03 13:43:30|11084|11072|11068.8|11056.8|11084|11072|11068.8|11056.8|4
1738590220000|2025-02-03 13:43:40|11068.7|11056.7|11064.3|11052.3|11075.8|11063.8|11064.3|11052.3|2
1738590230000|2025-02-03 13:43:50|11064.2|11052.2|11061.8|11049.8|11064.2|11052.2|11061.8|11049.8|0
1738590240000|2025-02-03 13:44:00|11061.6|11049.6|11071.1|11059.1|11071.1|11059.1|11060.8|11048.8|1
1738590250000|2025-02-03 13:44:10|11071.6|11059.6|11071.6|11059.6|11071.6|11059.6|11071.6|11059.6|0
1738590270000|2025-02-03 13:44:30|11070.3|11058.3|11061.1|11049.1|11070.3|11058.3|11060.3|11048.3|11
1738590280000|2025-02-03 13:44:40|11062.8|11050.8|11060.1|11048.1|11063.6|11051.6|11060.1|11048.1|0
1738590290000|2025-02-03 13:44:50|11060.3|11048.3|11060.3|11048.3|11060.3|11048.3|11060.3|11048.3|0
1738590300000|2025-02-03 13:45:00|11060.4|11048.4|11059.5|11047.5|11062.6|11050.6|11059.5|11047.5|4
1738590310000|2025-02-03 13:45:10|11061.7|11049.7|11070.1|11058.1|11071.3|11059.3|11061.7|11049.7|3
1738590320000|2025-02-03 13:45:20|11069.6|11057.6|11071.3|11059.3|11073.8|11061.8|11069.6|11057.6|1
1738590330000|2025-02-03 13:45:30|11070.3|11058.3|11066.8|11054.8|11070.3|11058.3|11066.8|11054.8|5
1738590340000|2025-02-03 13:45:40|11067|11055|11063.5|11051.5|11068.3|11056.3|11063.5|11051.5|0
1738590350000|2025-02-03 13:45:50|11061.6|11049.6|11060.1|11048.1|11062|11050|11060.1|11048.1|1
1738590360000|2025-02-03 13:46:00|11060.3|11048.3|11058.8|11046.8|11060.3|11048.3|11058.8|11046.8|4
1738590370000|2025-02-03 13:46:10|11057.9|11045.9|11059.7|11047.7|11059.7|11047.7|11057.9|11045.9|0
1738590390000|2025-02-03 13:46:30|11059.6|11047.6|11058.3|11046.3|11059.6|11047.6|11058.3|11046.3|0
1738590420000|2025-02-03 13:47:00|11060.1|11048.1|11055.8|11043.8|11060.2|11048.2|11053.9|11043.8|5
1738590430000|2025-02-03 13:47:10|11051.3|11039.3|11045.1|11033.1|11051.3|11039.3|11043.8|11033.1|2
1738590440000|2025-02-03 13:47:20|11040|11028|11041.6|11035.6|11049.5|11037.5|11040|11028|0
1738590450000|2025-02-03 13:47:30|11041.1|11035.1|11043.5|11031.5|11044.8|11035.1|11038.6|11026.6|1
1738590460000|2025-02-03 13:47:40|11043.2|11031.2|11038.3|11026.3|11043.2|11031.2|11032.8|11024.8|1
1738590470000|2025-02-03 13:47:50|11038.6|11026.6|11055.3|11043.3|11055.4|11043.4|11038.6|11026.6|4
1738590480000|2025-02-03 13:48:00|11054.4|11042.4|11049.5|11041.5|11057.1|11045.1|11049.5|11041.5|3
1738590520000|2025-02-03 13:48:40|11047.9|11035.9|11047.9|11035.9|11047.9|11035.9|11047.9|11035.9|1
1738590530000|2025-02-03 13:48:50|11046.9|11034.9|11047.9|11035.9|11047.9|11035.9|11046.9|11034.9|0
1738590540000|2025-02-03 13:49:00|11043.8|11031.8|11034.6|11022.6|11043.8|11031.8|11034.6|11022.6|2
1738590550000|2025-02-03 13:49:10|11031.2|11023.2|11018.9|11006.9|11031.2|11023.2|11018.8|11006.8|3
1738590560000|2025-02-03 13:49:20|11018.8|11006.8|11018.7|11006.7|11020.8|11008.8|11016.3|11004.3|3
1738590570000|2025-02-03 13:49:30|11018.6|11006.6|11019.9|11007.9|11021.4|11009.4|11018.6|11006.6|0
1738590580000|2025-02-03 13:49:40|11019.6|11007.6|11017.6|11005.6|11019.6|11007.6|11017.6|11005.6|0
1738590590000|2025-02-03 13:49:50|11017.7|11005.7|10993.8|10981.8|11018|11006|10993.8|10981.8|5
1738590600000|2025-02-03 13:50:00|10993.9|10981.9|10996.7|10984.7|10996.7|10984.7|10993.6|10981.6|0
1738590610000|2025-02-03 13:50:10|10997.3|10985.3|10998.4|10986.4|11004.4|10992.4|10997.3|10985.3|1
1738590620000|2025-02-03 13:50:20|11000|10988|10999.6|10987.6|11000|10988|10998.6|10986.6|0
1738590630000|2025-02-03 13:50:30|10999.1|10987.1|10998.7|10986.7|10999.1|10987.1|10998.7|10986.7|0
1738590640000|2025-02-03 13:50:40|11001.4|10989.4|11004|10992|11004|10997.6|10999|10987|3
1738590650000|2025-02-03 13:50:50|11003.6|10991.6|11027.9|11015.9|11028.5|11016.5|11003.6|10991.6|12
1738590660000|2025-02-03 13:51:00|11023.4|11011.4|11038.6|11026.6|11041.6|11029.6|11021.5|11009.5|4
1738590670000|2025-02-03 13:51:10|11038.3|11026.3|11033.2|11021.2|11038.3|11026.3|11033.2|11021.2|0
1738590680000|2025-02-03 13:51:20|11032.8|11020.8|11029.2|11017.2|11032.8|11020.8|11025.3|11013.3|0
1738590690000|2025-02-03 13:51:30|11030|11018|11030|11018|11030|11018|11030|11018|5
1738590700000|2025-02-03 13:51:40|11032.6|11020.6|11032.6|11020.6|11033.1|11021.1|11032.6|11020.6|0
1738590710000|2025-02-03 13:51:50|11031.8|11019.8|11032.7|11020.7|11032.8|11020.8|11031.8|11019.8|0
1738590720000|2025-02-03 13:52:00|11033.6|11021.6|11034|11022|11046.8|11034.8|11033.6|11021.6|7
1738590730000|2025-02-03 13:52:10|11034.6|11022.6|11034.6|11022.6|11034.6|11022.6|11034.6|11022.6|0
1738590740000|2025-02-03 13:52:20|11034.1|11022.1|11033.9|11021.9|11034.1|11022.1|11033.8|11021.8|1
1738590750000|2025-02-03 13:52:30|11034.1|11022.1|11041.5|11029.5|11041.5|11029.5|11034.1|11022.1|2
1738590760000|2025-02-03 13:52:40|11041.4|11029.4|11040.9|11028.9|11041.4|11029.4|11040.9|11028.9|0
1738590770000|2025-02-03 13:52:50|||||||||1
1738590790000|2025-02-03 13:53:10|11040.6|11028.6|11045.8|11033.8|11047.2|11035.2|11040.6|11028.6|2
1738590800000|2025-02-03 13:53:20|11044.8|11032.8|11026.9|11014.9|11044.8|11032.8|11026.4|11014.4|2
1738590810000|2025-02-03 13:53:30|11027.5|11015.5|11032.7|11020.7|11035.6|11023.6|11027.5|11015.5|1
1738590820000|2025-02-03 13:53:40|11032.8|11020.8|11032.8|11020.8|11032.8|11020.8|11032.8|11020.8|0
1738590840000|2025-02-03 13:54:00|11029.3|11017.3|11021.2|11009.2|11029.3|11017.3|11021.2|11009.2|0
1738590860000|2025-02-03 13:54:20|11019.2|11007.2|11006.8|10994.8|11019.2|11007.2|11006.8|10994.8|1
1738590870000|2025-02-03 13:54:30|11010.8|10998.8|11013.4|11001.4|11013.6|11001.6|11008.3|10996.3|0
1738590880000|2025-02-03 13:54:40|11014|11002|11018.8|11006.8|11019.8|11007.8|11014|11002|0
1738590890000|2025-02-03 13:54:50|11019.8|11007.8|11020.9|11008.9|11020.9|11008.9|11019.8|11007.8|1
1738590900000|2025-02-03 13:55:00|11021.8|11009.8|11031.5|11019.5|11031.5|11019.5|11021.8|11009.8|4
1738590910000|2025-02-03 13:55:10|11032|11020|11040.7|11028.7|11040.7|11028.7|11032|11020|2
1738590920000|2025-02-03 13:55:20|11040.6|11028.6|11005.1|10993.1|11041.1|11029.1|11004.8|10992.8|8
1738590930000|2025-02-03 13:55:30|11004.7|10992.7|11004.7|10992.7|11004.7|10992.7|11004.7|10992.7|0
1738590940000|2025-02-03 13:55:40|11002.2|10990.2|11004.6|10992.6|11004.6|10992.6|11002.2|10990.2|0
1738590950000|2025-02-03 13:55:50|11004.5|10992.5|11004.1|10992.1|11004.5|10992.5|11004.1|10992.1|0
1738590960000|2025-02-03 13:56:00|11004.3|10992.3|11004.3|10992.3|11004.3|10992.3|11004.2|10992.2|0
1738590970000|2025-02-03 13:56:10|11005.8|10993.8|11015.9|11003.9|11015.9|11003.9|11005.8|10993.8|1
1738590980000|2025-02-03 13:56:20|11014.1|11002.1|11013.9|11001.9|11014.1|11002.1|11013.8|11001.8|1
1738590990000|2025-02-03 13:56:30|11004.8|10992.8|11003.2|10991.2|11004.8|10992.8|11003.2|10991.2|1
1738591000000|2025-02-03 13:56:40|11003.1|10991.1|11000.4|10992.4|11003.1|10992.4|11000.4|10990.7|0
1738591010000|2025-02-03 13:56:50|10998.7|10990.7|10981.8|10969.8|10998.7|10990.7|10981.3|10969.3|2
1738591020000|2025-02-03 13:57:00|10981.6|10969.6|10978.3|10966.3|10982.2|10970.2|10978.3|10966.3|0
1738591030000|2025-02-03 13:57:10|10980.2|10968.2|10968.1|10956.1|10980.2|10968.2|10967.6|10955.6|4
1738591040000|2025-02-03 13:57:20|10968.9|10956.9|10966.8|10954.8|10968.9|10956.9|10964.6|10952.6|2
1738591050000|2025-02-03 13:57:30|10969.4|10957.4|10956.8|10944.8|10982.5|10970.5|10956.8|10944.8|3
1738591060000|2025-02-03 13:57:40|10956.9|10944.9|10960.4|10948.4|10960.4|10948.4|10956.9|10944.9|1
1738591070000|2025-02-03 13:57:50|10960.3|10948.3|10968.1|10956.1|10968.1|10956.1|10960.3|10948.3|0
1738591080000|2025-02-03 13:58:00|10968.5|10956.5|10979.8|10967.8|10984.4|10972.4|10965.1|10953.1|4
1738591090000|2025-02-03 13:58:10|10978|10966|10975.3|10963.3|10978|10966|10971.1|10959.1|0
1738591100000|2025-02-03 13:58:20|10975.4|10963.4|10976.9|10964.9|10976.9|10964.9|10975.4|10963.4|0
1738591110000|2025-02-03 13:58:30|10976.1|10964.1|10975.8|10963.8|10976.1|10964.1|10975.8|10963.8|0
1738591120000|2025-02-03 13:58:40|10975.7|10963.7|10975.6|10963.6|10975.7|10963.7|10975.2|10963.2|2
1738591130000|2025-02-03 13:58:50|10976.3|10964.3|10979.8|10967.8|10979.8|10967.8|10976.3|10964.3|0
1738591140000|2025-02-03 13:59:00|10974.3|10962.3|10975.3|10963.3|10975.3|10963.3|10974.3|10962.3|2
1738591150000|2025-02-03 13:59:10|10973.9|10961.9|10973.3|10961.3|10973.9|10961.9|10969.4|10957.4|0
1738591160000|2025-02-03 13:59:20|10973.8|10961.8|10961.4|10949.4|10983.9|10971.9|10961.4|10949.4|3
1738591170000|2025-02-03 13:59:30|10961.6|10949.6|10968.2|10956.2|10968.2|10956.2|10961.6|10949.6|0
1738591180000|2025-02-03 13:59:40|10969.9|10957.9|10965.8|10953.8|10971.3|10959.3|10965.8|10953.8|4
1738591190000|2025-02-03 13:59:50|10966.1|10954.1|10966.1|10954.1|10966.1|10954.1|10966.1|10954.1|0
1738591200000|2025-02-03 14:00:00|10963.4|10951.4|10961.3|10949.3|10965|10953|10960.6|10948.6|3
1738591210000|2025-02-03 14:00:10|10975.6|10963.6|10986.6|10974.6|10986.6|10974.6|10975.6|10963.6|5
1738591220000|2025-02-03 14:00:20|10986.7|10974.7|10975.7|10963.7|10987.4|10975.4|10975.6|10963.6|1
1738591230000|2025-02-03 14:00:30|10975.2|10963.2|10982.7|10970.7|10982.7|10970.7|10973.1|10961.1|0
1738591240000|2025-02-03 14:00:40|10983.3|10971.3|10993.3|10981.3|10993.4|10981.4|10983.3|10971.3|0
1738591250000|2025-02-03 14:00:50|10991.3|10979.3|10991.8|10979.8|10991.8|10979.8|10991.2|10979.2|0
1738591260000|2025-02-03 14:01:00|10991.9|10979.9|10994.1|10982.1|10994.1|10982.1|10991.9|10979.9|0
1738591270000|2025-02-03 14:01:10|11012.4|11000.4|11014.8|11002.8|11014.8|11002.8|11012.4|11000.4|1
1738591290000|2025-02-03 14:01:30|11019.2|11007.2|11019.2|11007.2|11019.2|11007.2|11019.2|11007.2|0
1738591300000|2025-02-03 14:01:40|11019.6|11007.6|11025.7|11013.7|11025.9|11013.9|11019.6|11007.6|1
1738591310000|2025-02-03 14:01:50|11024.5|11012.5|11007.7|10995.7|11024.5|11012.5|11007.7|10995.7|4
1738591320000|2025-02-03 14:02:00|11011.4|10999.4|11001.1|10989.1|11011.4|10999.4|11001.1|10989.1|1
1738591330000|2025-02-03 14:02:10|||||||||1
1738591340000|2025-02-03 14:02:20|11002.3|10990.3|11011.9|10999.9|11011.9|10999.9|11002.3|10990.3|1
1738591350000|2025-02-03 14:02:30|11011.7|10999.7|11006.1|10994.1|11011.7|10999.7|11006.1|10994.1|0
1738591360000|2025-02-03 14:02:40|11006.6|10994.6|11009.9|10997.9|11009.9|10997.9|11006.6|10994.6|0
1738591370000|2025-02-03 14:02:50|11012.1|11000.1|11009.6|10997.6|11012.1|11000.1|11009.6|10997.6|1
1738591380000|2025-02-03 14:03:00|11009.7|10997.7|11011.1|10999.1|11015.4|11003.4|11009.7|10997.7|0
1738591390000|2025-02-03 14:03:10|11012.1|11000.1|11009.6|10997.6|11014.7|11002.7|11009.6|10997.6|1
1738591400000|2025-02-03 14:03:20|11009.7|10997.7|11016.4|11004.4|11016.4|11004.4|11009.7|10997.7|0
1738591410000|2025-02-03 14:03:30|11016.8|11004.8|11008.2|10996.2|11016.8|11004.8|11008.2|10996.2|0
1738591420000|2025-02-03 14:03:40|11008.5|10996.5|11012.2|11000.2|11012.3|11000.3|11008.5|10996.5|0
1738591430000|2025-02-03 14:03:50|11012.3|11000.3|11016.3|11004.3|11016.3|11004.3|11012.3|11000.3|0
1738591440000|2025-02-03 14:04:00|11016.2|11004.2|11011.1|10999.1|11016.4|11004.4|11007.7|10995.7|1
1738591450000|2025-02-03 14:04:10|11008.7|10996.7|11012.1|11000.1|11012.8|11000.8|11005.6|10993.6|7
1738591460000|2025-02-03 14:04:20|11010.6|10998.6|11009.1|11001.1|11010.6|11001.1|11009.1|10998.6|0
1738591470000|2025-02-03 14:04:30|11012.6|11004.6|11010.9|10998.9|11016|11004.6|11010.9|10998.9|1
1738591480000|2025-02-03 14:04:40|11010.7|10998.7|11010.9|10998.9|11010.9|10998.9|11009.9|10997.9|0
1738591490000|2025-02-03 14:04:50|11010.2|10998.2|11004.7|10992.7|11010.2|10998.2|11004.7|10992.7|2
1738591500000|2025-02-03 14:05:00|11008.7|10996.7|10989.5|10977.5|11008.7|10996.7|10989|10977|8
1738591510000|2025-02-03 14:05:10|10987.4|10975.4|10986|10974|10987.4|10975.4|10986|10974|0
1738591520000|2025-02-03 14:05:20|10986.1|10974.1|10976.1|10964.1|10989.1|10977.1|10976.1|10964.1|1
1738591530000|2025-02-03 14:05:30|10976.2|10964.2|10977.3|10965.3|10977.5|10965.5|10976.2|10964.2|0
1738591540000|2025-02-03 14:05:40|10974.9|10962.9|10974.6|10962.6|10974.9|10962.9|10974.5|10962.5|0
1738591560000|2025-02-03 14:06:00|10981|10969|10979.2|10967.2|10987.9|10975.9|10979.2|10967.2|2
1738591570000|2025-02-03 14:06:10|10978.2|10966.2|10977.2|10965.2|10978.2|10966.2|10977.2|10965.2|0
1738591580000|2025-02-03 14:06:20|10971.6|10959.6|10978.6|10966.6|10978.6|10966.6|10971.6|10959.6|1
1738591590000|2025-02-03 14:06:30|10979.7|10967.7|10984.4|10972.4|10984.4|10972.4|10979.7|10967.7|3
1738591600000|2025-02-03 14:06:40|10984.5|10972.5|10990.8|10978.8|10997.1|10985.1|10984.5|10972.5|1
1738591610000|2025-02-03 14:06:50|10987.6|10975.6|10987.6|10975.6|10987.6|10975.6|10986.6|10974.6|3
1738591620000|2025-02-03 14:07:00|10987.1|10975.1|11001|10989|11002|10990|10987.1|10975.1|4
1738591630000|2025-02-03 14:07:10|11000.4|10988.4|10999.4|10987.4|11000.4|10988.4|10999.4|10987.4|0
1738591640000|2025-02-03 14:07:20|10998.9|10986.9|10994.7|10982.7|10998.9|10986.9|10994.7|10982.7|1
1738591650000|2025-02-03 14:07:30|10994.8|10982.8|11002.1|10990.1|11002.1|10990.1|10994.8|10982.8|0
1738591670000|2025-02-03 14:07:50|11000.7|10988.7|11000.8|10988.8|11000.8|10988.8|11000.7|10988.7|0
1738591680000|2025-02-03 14:08:00|11002.1|10990.1|11002.1|10990.1|11002.1|10990.1|11002.1|10990.1|0
1738591690000|2025-02-03 14:08:10|11000.7|10988.7|10999.8|10987.8|11000.8|10988.8|10997.7|10985.7|1
1738591700000|2025-02-03 14:08:20|10998.8|10986.8|11000.4|10988.4|11000.4|10988.4|10998.7|10986.7|0
1738591730000|2025-02-03 14:08:50|11000.9|10988.9|11005.1|10993.1|11005.2|10993.2|11000.9|10988.9|3
1738591740000|2025-02-03 14:09:00|11006.2|10994.2|11002.9|10990.9|11007.6|10995.6|11002.9|10990.9|3
1738591760000|2025-02-03 14:09:20|10994.4|10982.4|10997.4|10985.4|10997.4|10985.4|10994.4|10982.4|0
1738591770000|2025-02-03 14:09:30|10998.4|10986.4|10998.7|10986.7|10998.7|10986.7|10998.4|10986.4|0
1738591780000|2025-02-03 14:09:40|11001|10989|11001.1|10989.1|11001.1|10989.1|11001|10989|0
1738591790000|2025-02-03 14:09:50|10999.6|10987.6|10997.5|10985.5|10999.6|10987.6|10996|10984|1
1738591800000|2025-02-03 14:10:00|11001|10989|11001.6|10989.6|11001.6|10989.6|11001|10989|0
1738591810000|2025-02-03 14:10:10|11004.1|10992.1|10995.3|10983.3|11005.2|10993.2|10995.2|10983.2|1
1738591820000|2025-02-03 14:10:20|10994.2|10982.2|10994.6|10982.6|10994.6|10982.6|10991.7|10979.7|1
1738591830000|2025-02-03 14:10:30|10994.7|10982.7|10995.1|10983.1|10995.7|10983.7|10994.6|10982.6|0
1738591840000|2025-02-03 14:10:40|10995.2|10983.2|10993.7|10981.7|10995.2|10983.2|10993.2|10981.2|0
1738591850000|2025-02-03 14:10:50|10994.9|10982.9|10994.2|10982.2|10994.9|10982.9|10994.2|10982.2|3
1738591860000|2025-02-03 14:11:00|10994.8|10982.8|10991.2|10979.2|10994.8|10982.8|10991.2|10979.2|1
1738591870000|2025-02-03 14:11:10|10990.7|10978.7|10993.2|10981.2|10993.2|10981.2|10990.7|10978.7|0
1738591880000|2025-02-03 14:11:20|10994.3|10982.3|10995.2|10983.2|10996.2|10984.2|10994.3|10982.3|1
1738591890000|2025-02-03 14:11:30|10996.1|10984.1|10996.7|10984.7|10996.7|10984.7|10995.8|10983.8|0
1738591910000|2025-02-03 14:11:50|10994.2|10982.2|10993.2|10981.2|10994.2|10982.2|10993.2|10981.2|0
1738591920000|2025-02-03 14:12:00|10994.9|10982.9|11005.5|10993.5|11005.5|10993.5|10994.9|10982.9|9
1738591940000|2025-02-03 14:12:20|11006.5|10994.5|11005.9|10993.9|11006.5|10994.5|11005.9|10993.9|0
1738591950000|2025-02-03 14:12:30|11002.9|10990.9|10995.9|10983.9|11002.9|10990.9|10992.2|10980.2|2
1738591960000|2025-02-03 14:12:40|10994.7|10982.7|10999.2|10987.2|11000.2|10988.2|10994.7|10982.7|0
1738591970000|2025-02-03 14:12:50|10999.1|10987.1|11001.1|10989.1|11001.1|10989.1|10999.1|10987.1|0
1738591980000|2025-02-03 14:13:00|11001.7|10989.7|11005.1|10993.1|11005.1|10993.1|11001.7|10989.7|0
1738591990000|2025-02-03 14:13:10|11004.6|10992.6|11004.7|10992.7|11004.7|10992.7|11004.6|10992.6|0
1738592000000|2025-02-03 14:13:20|11004.9|10992.9|11006.6|10994.6|11006.6|10994.6|11004.9|10992.9|0
1738592010000|2025-02-03 14:13:30|11007.6|10995.6|11006.9|10994.9|11007.6|10995.6|11006.9|10994.9|1
1738592020000|2025-02-03 14:13:40|11007|10995|11008.1|10996.1|11008.1|10996.1|11007|10995|0
1738592030000|2025-02-03 14:13:50|11008.6|10996.6|11013.9|11001.9|11014.1|11002.1|11008.6|10996.6|2
1738592040000|2025-02-03 14:14:00|11011.5|11003.5|11009.9|11001.9|11011.5|11003.5|11009.8|11001.8|0
1738592050000|2025-02-03 14:14:10|11010.3|11002.3|11009.8|11001.8|11010.3|11002.3|11009.8|11001.8|2
1738592060000|2025-02-03 14:14:20|11009.9|11001.9|11024.5|11012.5|11025|11013|11007.9|11001.4|3
1738592070000|2025-02-03 14:14:30|11024.6|11012.6|11028.4|11016.4|11028.4|11016.4|11024.6|11012.6|0
1738592080000|2025-02-03 14:14:40|11026.9|11018.9|11029.1|11017.1|11029.1|11019.4|11026.9|11017.1|2
1738592100000|2025-02-03 14:15:00|11026.9|11014.9|11027.5|11015.5|11028|11016|11022.5|11010.5|2
1738592110000|2025-02-03 14:15:10|11023|11011|11027.5|11015.5|11027.5|11015.5|11020.6|11008.6|0
1738592120000|2025-02-03 14:15:20|11027|11015|11027.8|11015.8|11031.4|11019.4|11027|11015|6
1738592130000|2025-02-03 14:15:30|11030.4|11018.4|11043.7|11031.7|11043.7|11031.7|11030.4|11018.4|2
1738592140000|2025-02-03 14:15:40|11045.9|11033.9|11047.5|11035.5|11047.5|11035.5|11045.9|11033.9|0
1738592150000|2025-02-03 14:15:50|11045.2|11033.2|11045.2|11033.2|11045.2|11033.2|11045.2|11033.2|1
1738592160000|2025-02-03 14:16:00|11046.5|11034.5|11049.9|11037.9|11049.9|11037.9|11041.4|11029.4|1
1738592170000|2025-02-03 14:16:10|11050.4|11038.4|11038.4|11026.4|11050.9|11038.9|11038.4|11026.4|1
1738592180000|2025-02-03 14:16:20|11038.7|11026.7|11048.8|11036.8|11048.8|11036.8|11038.7|11026.7|0
1738592190000|2025-02-03 14:16:30|11048.4|11036.4|11047.9|11035.9|11048.4|11036.4|11047.9|11035.9|0
1738592200000|2025-02-03 14:16:40|11048|11036|11048.5|11036.5|11048.9|11036.9|11047.4|11035.4|1
1738592210000|2025-02-03 14:16:50|11051.8|11043.8|11051.8|11043.8|11051.8|11043.8|11051.8|11043.8|0
1738592220000|2025-02-03 14:17:00|11050.4|11044.4|11050.4|11044.4|11050.4|11044.4|11050.4|11044.4|0
1738592230000|2025-02-03 14:17:10|11052.7|11040.7|11045.6|11037.6|11052.7|11040.7|11045.6|11037.6|0
1738592240000|2025-02-03 14:17:20|11049.5|11037.5|11049.5|11037.5|11049.5|11037.5|11049.5|11037.5|0
1738592250000|2025-02-03 14:17:30|11048.4|11040.4|11051.4|11039.4|11051.4|11040.4|11048.4|11038.5|1
1738592260000|2025-02-03 14:17:40|11050.9|11038.9|11050.9|11038.9|11050.9|11038.9|11050.9|11038.9|0
1738592270000|2025-02-03 14:17:50|11048.9|11036.9|11050.5|11042.5|11051.9|11042.5|11048.4|11036.4|1
1738592280000|2025-02-03 14:18:00|11050.9|11042.9|11051.7|11039.7|11051.7|11042.9|11047.3|11035.3|4
1738592300000|2025-02-03 14:18:20|11052.2|11040.2|11056.1|11044.1|11056.1|11044.1|11052.2|11040.2|7
1738592310000|2025-02-03 14:18:30|11057.4|11045.4|11056.5|11044.5|11057.4|11045.4|11056.5|11044.5|1
1738592320000|2025-02-03 14:18:40|11052.9|11040.9|11048.5|11036.5|11052.9|11040.9|11048.5|11036.5|0
1738592330000|2025-02-03 14:18:50|11047.2|11035.2|11035.7|11023.7|11047.2|11035.2|11031.8|11019.8|3
1738592340000|2025-02-03 14:19:00|11035.9|11023.9|11040.2|11028.2|11041.3|11029.3|11035.9|11023.9|0
1738592350000|2025-02-03 14:19:10|11039.7|11027.7|11039.7|11027.7|11039.7|11027.7|11039.7|11027.7|0
1738592360000|2025-02-03 14:19:20|11039.2|11027.2|11039.2|11027.2|11039.2|11027.2|11039.2|11027.2|0
1738592380000|2025-02-03 14:19:40|11037.9|11025.9|11038.1|11026.1|11039.4|11027.4|11037.2|11025.2|5
1738592390000|2025-02-03 14:19:50|11036.9|11024.9|11045|11033|11045|11033|11036.9|11024.9|0
1738592400000|2025-02-03 14:20:00|11041.2|11029.2|11040.7|11028.7|11041.2|11029.2|11039.4|11027.4|4
1738592410000|2025-02-03 14:20:10|11037.5|11025.5|11039.7|11027.7|11039.7|11027.7|11036.5|11024.5|0
1738592420000|2025-02-03 14:20:20|11038.3|11030.3|11043.2|11031.2|11043.7|11033.4|11038.3|11030.3|1
1738592440000|2025-02-03 14:20:40|11043.3|11031.3|11044.2|11032.2|11044.2|11032.2|11043.3|11031.3|0
1738592460000|2025-02-03 14:21:00|11046.8|11034.8|11040.4|11028.4|11046.8|11034.8|11040.4|11028.4|3
1738592470000|2025-02-03 14:21:10|11032.7|11020.7|11035.7|11023.7|11035.7|11023.7|11030|11018|1
1738592480000|2025-02-03 14:21:20|11036.5|11024.5|11038.7|11026.7|11038.7|11026.7|11036.5|11024.5|0
1738592500000|2025-02-03 14:21:40|11038.2|11026.2|11045.4|11033.4|11045.5|11033.5|11038.2|11026.2|3
1738592520000|2025-02-03 14:22:00|11045.2|11033.2|11037.3|11025.3|11045.2|11033.2|11035.2|11023.2|2
1738592530000|2025-02-03 14:22:10|11038.6|11026.6|11041.5|11029.5|11041.5|11029.5|11038.6|11026.6|0
1738592540000|2025-02-03 14:22:20|11040.7|11028.7|11041.7|11029.7|11041.7|11029.7|11040.7|11028.7|0
1738592550000|2025-02-03 14:22:30|11041.9|11029.9|11046.9|11034.9|11046.9|11034.9|11041.9|11029.9|2
1738592560000|2025-02-03 14:22:40|11047.4|11035.4|11047.4|11035.4|11047.4|11035.4|11047.4|11035.4|0
1738592570000|2025-02-03 14:22:50|11046.8|11034.8|11046.9|11034.9|11046.9|11034.9|11046.8|11034.8|0
1738592580000|2025-02-03 14:23:00|11049.7|11037.7|11046.2|11034.2|11049.7|11037.7|11046.2|11034.2|0
1738592600000|2025-02-03 14:23:20|11046.7|11034.7|11048.2|11036.2|11048.2|11037.8|11045.8|11034.7|0
1738592620000|2025-02-03 14:23:40|11080.6|11068.6|11092.1|11080.1|11093.6|11081.6|11080.6|11068.6|6
1738592640000|2025-02-03 14:24:00|11089.7|11077.7|11083.1|11071.1|11089.7|11077.7|11083|11071|1
1738592650000|2025-02-03 14:24:10|11086.2|11074.2|11088.6|11076.6|11089.1|11077.1|11086.2|11074.2|3
1738592660000|2025-02-03 14:24:20|11088.7|11076.7|11089.7|11077.7|11089.7|11077.7|11088.7|11076.7|0
1738592670000|2025-02-03 14:24:30|11090|11078|11092.9|11080.9|11092.9|11080.9|11089.4|11077.4|2
1738592680000|2025-02-03 14:24:40|11093.9|11081.9|11099.7|11087.7|11099.7|11087.7|11093.9|11081.9|3
1738592690000|2025-02-03 14:24:50|11099.8|11087.8|11102.2|11090.2|11102.2|11090.2|11099.7|11087.7|0
1738592700000|2025-02-03 14:25:00|11102.3|11090.3|11113.2|11101.2|11113.2|11101.2|11102.3|11090.3|1
1738592710000|2025-02-03 14:25:10|11111.1|11099.1|11096.9|11084.9|11112|11100|11096|11084|2
1738592740000|2025-02-03 14:25:40|11099.7|11087.7|11098.7|11086.7|11100|11088|11098.7|11086.7|0
1738592750000|2025-02-03 14:25:50|11096.8|11084.8|11096.7|11084.7|11096.8|11084.8|11096.7|11084.7|0
1738592760000|2025-02-03 14:26:00|11097.2|11085.2|11075.7|11063.7|11097.6|11085.6|11075.1|11063.1|6
1738592770000|2025-02-03 14:26:10|11076.6|11064.6|11075.3|11063.3|11076.6|11064.6|11075.2|11063.2|0
1738592780000|2025-02-03 14:26:20|11075.2|11063.2|11070.2|11058.2|11075.2|11063.2|11070.2|11058.2|2
1738592790000|2025-02-03 14:26:30|11070|11058|11068|11056|11070.1|11058.1|11068|11056|0
1738592800000|2025-02-03 14:26:40|11065.5|11053.5|11073.3|11061.3|11073.3|11061.3|11065.5|11053.5|1
1738592810000|2025-02-03 14:26:50|11073.2|11061.2|11072|11060|11073.3|11061.3|11072|11060|0
1738592830000|2025-02-03 14:27:10|11072.5|11060.5|11071.4|11059.4|11072.5|11060.5|11070.9|11058.9|1
1738592840000|2025-02-03 14:27:20|11071.5|11059.5|11070.3|11058.3|11072.4|11060.4|11069.3|11057.3|1
1738592850000|2025-02-03 14:27:30|11067.9|11055.9|11065.3|11053.3|11067.9|11055.9|11065.3|11053.3|6
1738592860000|2025-02-03 14:27:40|11063.8|11051.8|11064.1|11052.1|11064.1|11052.1|11063|11051|15
1738592870000|2025-02-03 14:27:50|11064.5|11052.5|11065.5|11053.5|11071.2|11059.2|11064.5|11052.5|0
1738592880000|2025-02-03 14:28:00|11065.9|11053.9|11065.4|11053.4|11069.5|11057.5|11065.4|11053.4|1
1738592890000|2025-02-03 14:28:10|11065|11053|11065|11053|11065|11053|11065|11053|0
1738592910000|2025-02-03 14:28:30|11064.1|11052.1|11064|11052|11064.1|11052.1|11064|11052|1
1738592920000|2025-02-03 14:28:40|11063.5|11051.5|11063.6|11051.6|11063.6|11051.6|11063.5|11051.5|0
1738592930000|2025-02-03 14:28:50|11064.1|11052.1|11066|11058|11066|11058|11064.1|11052.1|1
1738592940000|2025-02-03 14:29:00|11063.8|11055.8|11069|11057|11069.1|11057.1|11063.8|11055.8|4
1738592950000|2025-02-03 14:29:10|11066.8|11054.8|11048.1|11036.1|11066.8|11054.8|11046|11034|7
1738592960000|2025-02-03 14:29:20|11048.2|11036.2|11049.1|11037.1|11049.1|11037.1|11048.2|11036.2|0
1738592970000|2025-02-03 14:29:30|11047.7|11039.7|11058.8|11046.8|11059.1|11047.1|11047.7|11039.7|4
1738592980000|2025-02-03 14:29:40|11058.6|11046.6|11059.2|11047.2|11059.2|11047.2|11058.6|11046.6|0
1738592990000|2025-02-03 14:29:50|11058.5|11046.5|11059.3|11047.3|11059.3|11047.3|11058.5|11046.5|0
1738593000000|2025-02-03 14:30:00|11059.1|11047.1|11059.4|11047.4|11059.4|11048.5|11048.7|11036.7|5
1738593010000|2025-02-03 14:30:10|11055|11043|11059.3|11047.3|11059.3|11047.3|11051.1|11039.1|5
1738593020000|2025-02-03 14:30:20|11066.2|11054.2|11065.7|11053.7|11067.3|11055.3|11065|11053|3
1738593030000|2025-02-03 14:30:30|11087.7|11075.7|11090.8|11078.8|11092|11080|11087.7|11075.7|2
1738593040000|2025-02-03 14:30:40|11091|11079|11085.9|11073.9|11096.1|11084.1|11081.5|11069.5|7
1738593050000|2025-02-03 14:30:50|11086.1|11074.1|11107.5|11095.5|11108.3|11097.6|11084.7|11072.7|10
1738593060000|2025-02-03 14:31:00|11106.5|11098.5|11106.8|11094.8|11109.4|11098.9|11103.3|11091.3|1
1738593070000|2025-02-03 14:31:10|11107.3|11095.3|11108.3|11096.3|11108.5|11096.5|11104.8|11092.8|6
1738593080000|2025-02-03 14:31:20|11108.4|11096.4|11113.5|11101.5|11114.4|11102.4|11108.4|11096.4|0
1738593090000|2025-02-03 14:31:30|11114|11102|11111.2|11099.2|11114|11102|11111.2|11099.2|5
1738593100000|2025-02-03 14:31:40|11110.2|11098.2|11101.3|11089.3|11110.2|11098.2|11100.8|11088.8|0
1738593110000|2025-02-03 14:31:50|11102.7|11090.7|11096.9|11084.9|11102.7|11090.7|11092.5|11080.5|1
1738593120000|2025-02-03 14:32:00|11096.5|11084.5|11094.1|11082.1|11096.5|11084.5|11089.5|11077.5|1
1738593130000|2025-02-03 14:32:10|11093.6|11081.6|11094|11082|11094.8|11082.8|11093.1|11081.1|0
1738593140000|2025-02-03 14:32:20|11094.2|11082.2|11092|11080|11095.1|11083.1|11092|11080|0
1738593150000|2025-02-03 14:32:30|11092.5|11080.5|11096|11084|11096|11084|11092.3|11080.3|0
1738593160000|2025-02-03 14:32:40|11096.8|11084.8|11096.7|11084.7|11097.3|11085.3|11096.7|11084.7|1
1738593170000|2025-02-03 14:32:50|11096.8|11084.8|11096.8|11084.8|11097.3|11085.3|11096.8|11084.8|0
1738593180000|2025-02-03 14:33:00|11096.4|11084.4|11094.6|11086.6|11097|11086.6|11094.6|11084.4|1
1738593190000|2025-02-03 14:33:10|11095|11087|11096.5|11084.5|11096.5|11087|11094.7|11084.5|0
1738593200000|2025-02-03 14:33:20|11100.6|11088.6|11101.3|11089.3|11101.3|11089.3|11100.5|11088.5|3
1738593210000|2025-02-03 14:33:30|11102.2|11090.2|11102.2|11090.2|11102.7|11090.7|11102|11090|0
1738593220000|2025-02-03 14:33:40|11102|11090|11102.1|11090.1|11102.3|11090.3|11102|11090|0
1738593240000|2025-02-03 14:34:00|11102.2|11090.2|11097.4|11085.4|11102.2|11090.2|11097.4|11085.4|3
1738593250000|2025-02-03 14:34:10|11094.1|11082.1|11084.7|11072.7|11094.1|11082.1|11084.2|11072.2|2
1738593260000|2025-02-03 14:34:20|11084.2|11072.2|11072.2|11060.2|11084.2|11072.2|11071.8|11059.8|1
1738593270000|2025-02-03 14:34:30|11071.3|11059.3|11075.8|11067.8|11076.3|11067.8|11071.3|11059.3|8
1738593280000|2025-02-03 14:34:40|11078.9|11066.9|11076.2|11064.2|11078.9|11066.9|11070.9|11060.8|4
1738593290000|2025-02-03 14:34:50|11074.5|11062.5|11080|11068|11080.2|11068.2|11074.5|11062.5|4
1738593300000|2025-02-03 14:35:00|11079.3|11067.3|11078.2|11066.2|11079.3|11067.3|11075.1|11063.1|11
1738593310000|2025-02-03 14:35:10|11078.9|11066.9|11082.4|11070.4|11082.4|11070.4|11078.9|11066.9|0
1738593320000|2025-02-03 14:35:20|11079.9|11067.9|11078.1|11066.1|11080.5|11068.5|11078|11066|1
1738593330000|2025-02-03 14:35:30|11077.5|11065.5|11077.5|11065.5|11077.5|11065.5|11077.5|11065.5|0
1738593340000|2025-02-03 14:35:40|11076.5|11064.5|11074.2|11062.2|11076.5|11064.5|11074.1|11062.1|6
1738593350000|2025-02-03 14:35:50|11072.2|11060.2|11057.7|11045.7|11072.2|11060.2|11056.6|11044.6|1
1738593360000|2025-02-03 14:36:00|11057.2|11045.2|11054.1|11042.1|11057.2|11045.2|11054.1|11042.1|3
1738593370000|2025-02-03 14:36:10|11054.2|11042.2|11054.3|11042.3|11054.3|11042.3|11054.2|11042.2|3
1738593380000|2025-02-03 14:36:20|11055.2|11043.2|11055.2|11043.2|11055.2|11043.2|11055.2|11043.2|0
1738593390000|2025-02-03 14:36:30|11055.3|11043.3|11055.8|11043.8|11055.8|11043.8|11055.3|11043.3|0
1738593400000|2025-02-03 14:36:40|11055.3|11043.3|11065.7|11053.7|11065.7|11053.7|11055.3|11043.3|1
1738593410000|2025-02-03 14:36:50|11065|11053|11063.7|11051.7|11065|11053|11063.6|11051.6|0
1738593420000|2025-02-03 14:37:00|11062|11050|11057.2|11045.2|11062|11052.5|11056.2|11045.2|3
1738593430000|2025-02-03 14:37:10|11056.7|11044.7|11056.7|11044.7|11056.7|11044.7|11056.7|11044.7|0
1738593450000|2025-02-03 14:37:30|11056.2|11044.2|11070|11058|11070.3|11058.3|11056.2|11044.2|6
1738593460000|2025-02-03 14:37:40|11071.9|11059.9|11072.4|11060.4|11072.5|11060.5|11071.9|11059.9|1
1738593470000|2025-02-03 14:37:50|11073.7|11061.7|11079.9|11067.9|11079.9|11067.9|11073.5|11061.5|1
1738593480000|2025-02-03 14:38:00|11079.7|11067.7|11079.1|11067.1|11079.9|11067.9|11079.1|11067.1|0
1738593490000|2025-02-03 14:38:10|11079.5|11067.5|11080.9|11068.9|11080.9|11068.9|11079.5|11067.5|5
1738593510000|2025-02-03 14:38:30|11077.9|11069.9|11077.9|11069.9|11077.9|11069.9|11077.9|11069.9|2
1738593520000|2025-02-03 14:38:40|11080.1|11068.1|11081.2|11069.2|11081.4|11069.4|11080.1|11068.1|1
1738593540000|2025-02-03 14:39:00|11081.7|11069.7|11087.5|11075.5|11092.8|11080.8|11081.7|11069.7|5
1738593550000|2025-02-03 14:39:10|11088.9|11076.9|11082.8|11070.8|11088.9|11076.9|11082.8|11070.8|2
1738593560000|2025-02-03 14:39:20|11083|11071|11082.3|11070.3|11084|11072|11082.3|11070.3|0
1738593570000|2025-02-03 14:39:30|11081.9|11069.9|11082.4|11070.4|11082.4|11070.4|11081.9|11069.9|0
1738593580000|2025-02-03 14:39:40|11082.5|11070.5|11083|11071|11083|11071|11082.5|11070.5|0
1738593590000|2025-02-03 14:39:50|11081.5|11073.5|11085.9|11073.9|11087.7|11075.7|11081.1|11071.7|3
1738593600000|2025-02-03 14:40:00|11086.9|11074.9|11061.8|11049.8|11086.9|11074.9|11059|11047|13
1738593610000|2025-02-03 14:40:10|11061.4|11049.4|11075.6|11063.6|11077.1|11065.1|11060.6|11048.6|13
1738593620000|2025-02-03 14:40:20|11076.6|11064.6|11084.3|11072.3|11084.3|11072.3|11076.6|11064.6|3
1738593630000|2025-02-03 14:40:30|11084|11072|11080.3|11068.3|11084|11072|11080.3|11068.3|0
1738593640000|2025-02-03 14:40:40|11079.3|11067.3|11078.8|11066.8|11079.3|11067.3|11078.8|11066.8|0
1738593650000|2025-02-03 14:40:50|11077.8|11065.8|11078|11066|11078|11067.5|11075|11065.2|1
1738593660000|2025-02-03 14:41:00|11078.5|11066.5|11078.3|11066.3|11078.5|11066.5|11071.6|11059.6|4
1738593670000|2025-02-03 14:41:10|11087.5|11075.5|11084.2|11072.2|11089.1|11077.1|11084.1|11072.1|2
1738593680000|2025-02-03 14:41:20|11077.4|11065.4|11075.4|11063.4|11077.4|11065.4|11074.9|11062.9|3
1738593690000|2025-02-03 14:41:30|11074.4|11062.4|11077.8|11065.8|11077.8|11065.8|11074.4|11062.4|0
1738593710000|2025-02-03 14:41:50|11079.8|11067.8|11083.6|11071.6|11083.6|11071.6|11079.8|11067.8|1
1738593720000|2025-02-03 14:42:00|11084.5|11072.5|11086|11074|11086|11074|11084.5|11072.5|1
1738593730000|2025-02-03 14:42:10|11086.5|11074.5|11084.5|11072.5|11086.5|11074.5|11080.8|11068.8|2
1738593740000|2025-02-03 14:42:20|11085.5|11073.5|11086|11074|11086|11074|11083.8|11071.8|1
1738593750000|2025-02-03 14:42:30|11086.4|11074.4|11086|11074|11086.5|11074.5|11086|11074|1
1738593770000|2025-02-03 14:42:50|11080.6|11068.6|11075.9|11063.9|11080.6|11068.6|11075.9|11063.9|3
1738593780000|2025-02-03 14:43:00|11075|11063|11072.8|11060.8|11075|11063|11072.3|11060.3|0
1738593800000|2025-02-03 14:43:20|11068.1|11056.1|11079|11067|11079|11067|11068.1|11056.1|6
1738593810000|2025-02-03 14:43:30|11078.7|11066.7|11083.3|11071.3|11083.4|11073.4|11078.3|11066.7|1
1738593840000|2025-02-03 14:44:00|11088.1|11076.1|11065.7|11053.7|11088.2|11076.2|11064.6|11052.6|6
1738593850000|2025-02-03 14:44:10|11062.9|11050.9|11057.6|11045.6|11069.4|11057.4|11057.6|11045.6|0
1738593860000|2025-02-03 14:44:20|11054.1|11042.1|11049.1|11037.1|11054.9|11042.9|11047.3|11035.3|0
1738593870000|2025-02-03 14:44:30|11049.2|11037.2|11059.1|11047.1|11062.1|11050.1|11049.1|11037.1|2
1738593880000|2025-02-03 14:44:40|11058.6|11046.6|11067.6|11055.6|11082.8|11070.8|11058.6|11046.6|4
1738593890000|2025-02-03 14:44:50|11066.6|11054.6|11066.6|11054.6|11067.6|11055.6|11064.7|11052.7|0
1738593900000|2025-02-03 14:45:00|11065.9|11053.9|11058.5|11050.5|11065.9|11053.9|11057.8|11045.8|1
1738593910000|2025-02-03 14:45:10|11061.2|11049.2|11063.3|11051.3|11063.3|11053.6|11060.7|11049.2|0
1738593920000|2025-02-03 14:45:20|11061.3|11049.3|11061.3|11049.3|11061.3|11049.3|11061.3|11049.3|0
1738593930000|2025-02-03 14:45:30|11062.6|11050.6|11076|11064|11076|11064|11059.3|11049.5|4
1738593940000|2025-02-03 14:45:40|11077.4|11065.4|11078.6|11066.6|11078.6|11066.6|11077.3|11065.3|5
1738593950000|2025-02-03 14:45:50|11079.1|11067.1|11081.6|11069.6|11082.6|11070.6|11079.1|11067.1|1
1738593960000|2025-02-03 14:46:00|11082.1|11070.1|11083.1|11071.1|11083.1|11071.1|11082.1|11070.1|0
1738593970000|2025-02-03 14:46:10|11082.8|11070.8|11083.6|11071.6|11083.6|11074|11081.5|11069.5|0
1738593990000|2025-02-03 14:46:30|11096|11084|11089.1|11077.1|11099.7|11087.7|11083.6|11071.6|8
1738594000000|2025-02-03 14:46:40|11091.6|11079.6|11091.1|11079.1|11091.6|11079.6|11091|11079|0
1738594010000|2025-02-03 14:46:50|11091|11079|11091|11079|11091|11079|11091|11079|0
1738594020000|2025-02-03 14:47:00|11087|11075|11075.5|11063.5|11087|11075|11072.5|11060.5|11
1738594030000|2025-02-03 14:47:10|11068.3|11060.3|11059.7|11047.7|11068.3|11060.3|11059.7|11047.7|3
1738594040000|2025-02-03 14:47:20|11056.6|11044.6|11056.7|11044.7|11057|11045|11055.1|11043.1|4
1738594050000|2025-02-03 14:47:30|11056.1|11044.1|11050|11038|11056.1|11044.1|11050|11038|2
1738594060000|2025-02-03 14:47:40|11048.1|11040.1|11048|11036|11048.1|11040.1|11046.5|11034.5|1
1738594070000|2025-02-03 14:47:50|11047.6|11035.6|11047.6|11035.6|11047.6|11035.6|11047.6|11035.6|0
1738594090000|2025-02-03 14:48:10|11054.1|11042.1|11054.6|11042.6|11054.6|11042.6|11054.1|11042.1|6
1738594100000|2025-02-03 14:48:20|11054.7|11042.7|11048.7|11036.7|11055.1|11043.1|11046.6|11034.6|3
1738594110000|2025-02-03 14:48:30|11049.5|11037.5|11047.6|11035.6|11054.8|11042.8|11047.6|11035.6|2
1738594120000|2025-02-03 14:48:40|11051.5|11039.5|11050|11038|11051.5|11041|11047.6|11038|1
1738594130000|2025-02-03 14:48:50|11048.1|11040.1|11052|11044|11052|11044|11048.1|11040.1|0
1738594140000|2025-02-03 14:49:00|11054.5|11042.5|11064.6|11052.6|11064.6|11052.6|11054.5|11042.5|3
1738594150000|2025-02-03 14:49:10|11064.5|11052.5|11063.5|11051.5|11064.6|11052.6|11063.5|11051.5|2
1738594160000|2025-02-03 14:49:20|11063.6|11051.6|11063.5|11051.5|11063.6|11051.6|11063.5|11051.5|0
1738594170000|2025-02-03 14:49:30|11063.6|11051.6|11065.1|11053.1|11065.2|11053.2|11063.6|11051.6|0
1738594180000|2025-02-03 14:49:40|11066.2|11054.2|11066.1|11054.1|11066.8|11054.8|11065.6|11053.6|0
1738594190000|2025-02-03 14:49:50|11066|11054|11066|11054|11066|11054|11066|11054|1
1738594200000|2025-02-03 14:50:00|11065.5|11053.5|11075.8|11063.8|11077|11065|11065.5|11053.5|12
1738594210000|2025-02-03 14:50:10|11075.7|11063.7|11076.3|11064.3|11076.7|11064.7|11075.7|11063.7|1
1738594220000|2025-02-03 14:50:20|11080.8|11068.8|11081.8|11069.8|11081.9|11069.9|11080.8|11068.8|2
1738594230000|2025-02-03 14:50:30|11081.9|11069.9|11081.1|11069.1|11081.9|11069.9|11080.8|11068.8|0
1738594240000|2025-02-03 14:50:40|11083.3|11071.3|11083.3|11071.3|11083.3|11071.3|11083.3|11071.3|0
1738594260000|2025-02-03 14:51:00|11083.4|11071.4|11083.3|11071.3|11083.4|11071.4|11083.3|11071.3|0
1738594270000|2025-02-03 14:51:10|11083.8|11071.8|11084.8|11072.8|11084.8|11072.8|11083.8|11071.8|0
1738594280000|2025-02-03 14:51:20|11084.5|11072.5|11078.2|11066.2|11084.5|11072.5|11078|11066|6
1738594290000|2025-02-03 14:51:30|11078.6|11066.6|11080.1|11068.1|11080.1|11068.1|11078.6|11066.6|0
1738594300000|2025-02-03 14:51:40|11081.4|11069.4|11082.7|11070.7|11082.7|11070.7|11081.4|11069.4|1
1738594310000|2025-02-03 14:51:50|11089.1|11077.1|11091.8|11079.8|11091.8|11082.5|11087.6|11075.6|6
1738594320000|2025-02-03 14:52:00|11094.4|11082.4|11100.5|11088.5|11100.5|11088.5|11091.2|11082.4|1
1738594330000|2025-02-03 14:52:10|11100.6|11088.6|11095|11083|11105.3|11095.5|11094.3|11082.3|4
1738594340000|2025-02-03 14:52:20|11094.7|11082.7|11081.9|11069.9|11094.7|11082.7|11081.7|11069.7|4
1738594350000|2025-02-03 14:52:30|11085.3|11073.3|11091|11079|11091|11079|11085.3|11073.3|1
1738594360000|2025-02-03 14:52:40|11084.4|11072.4|11088.5|11076.5|11089.1|11077.1|11084.3|11072.3|0
1738594370000|2025-02-03 14:52:50|11092|11080|11090.9|11078.9|11097|11085|11090.9|11078.9|1
1738594380000|2025-02-03 14:53:00|11089.6|11077.6|11086.3|11074.3|11089.6|11077.6|11086.3|11074.3|5
1738594390000|2025-02-03 14:53:10|11085.1|11073.1|11078.7|11066.7|11085.1|11073.1|11078.6|11066.6|13
1738594400000|2025-02-03 14:53:20|11077.6|11065.6|11078.1|11066.1|11078.2|11066.2|11076.4|11064.4|12
1738594410000|2025-02-03 14:53:30|11079.4|11071.4|11089.3|11077.3|11089.3|11077.3|11079.4|11071.4|4
1738594420000|2025-02-03 14:53:40|11088.7|11076.7|11082.2|11070.2|11088.7|11076.7|11082.2|11070.2|2
1738594430000|2025-02-03 14:53:50|11080.3|11068.3|11078.4|11066.4|11082.3|11070.3|11078.4|11066.4|10
1738594440000|2025-02-03 14:54:00|11078.8|11066.8|11073.3|11065.3|11084.5|11072.5|11073.3|11061.5|12
1738594450000|2025-02-03 14:54:10|11072.9|11064.9|11079.7|11067.7|11085.5|11077.4|11072.9|11064.9|8
1738594460000|2025-02-03 14:54:20|11079.6|11067.6|11079.2|11067.2|11080.7|11068.7|11078.7|11066.7|0
1738594470000|2025-02-03 14:54:30|11079.1|11067.1|11075.8|11063.8|11080.7|11068.7|11075.7|11063.7|0
1738594480000|2025-02-03 14:54:40|11075.6|11063.6|11068.2|11056.2|11077.2|11065.2|11067.8|11055.8|1
1738594490000|2025-02-03 14:54:50|11063.8|11051.8|11069.9|11057.9|11070.6|11058.6|11063.8|11051.8|1
1738594500000|2025-02-03 14:55:00|11071.9|11059.9|11071.6|11059.6|11079.3|11067.3|11071.6|11059.6|5
1738594510000|2025-02-03 14:55:10|11071.1|11059.1|11071.8|11059.8|11071.8|11059.8|11071.1|11059.1|0
1738594520000|2025-02-03 14:55:20|11076.5|11064.5|11077.1|11065.1|11078|11066|11076.5|11064.5|1
1738594530000|2025-02-03 14:55:30|11078|11066|11077.5|11065.5|11078|11066|11077.5|11065.5|0
1738594540000|2025-02-03 14:55:40|11071.9|11059.9|11071.4|11059.4|11073.4|11061.4|11070.9|11058.9|5
1738594550000|2025-02-03 14:55:50|11071.9|11059.9|11069|11057|11072|11060|11069|11057|8
1738594560000|2025-02-03 14:56:00|11068.9|11056.9|11070.4|11058.4|11070.4|11058.4|11067.9|11055.9|1
1738594570000|2025-02-03 14:56:10|11070.1|11058.1|11064.9|11052.9|11070.1|11058.1|11064.9|11052.9|0
1738594580000|2025-02-03 14:56:20|11060.9|11048.9|11063.1|11051.1|11063.4|11051.4|11059.8|11047.8|6
1738594590000|2025-02-03 14:56:30|11061.8|11049.8|11060.2|11048.2|11061.8|11049.8|11060.2|11048.2|0
1738594600000|2025-02-03 14:56:40|11063.3|11051.3|11062.3|11050.3|11063.3|11051.3|11062.3|11050.3|0
1738594610000|2025-02-03 14:56:50|11060.1|11048.1|11052.8|11040.8|11060.1|11048.1|11050.7|11038.7|26
1738594620000|2025-02-03 14:57:00|11058.5|11046.5|11062.2|11050.2|11064.6|11052.6|11058.5|11046.5|4
1738594630000|2025-02-03 14:57:10|11062.7|11050.7|11061.3|11049.3|11062.7|11050.7|11061.3|11049.3|1
1738594640000|2025-02-03 14:57:20|11061.2|11049.2|11061.2|11049.2|11061.2|11049.2|11061.2|11049.2|0
1738594650000|2025-02-03 14:57:30|11061.6|11049.6|11050.9|11038.9|11061.6|11049.6|11050.3|11038.3|1
1738594660000|2025-02-03 14:57:40|11048.7|11036.7|11049.3|11037.3|11050.3|11038.3|11048.7|11036.7|0
1738594670000|2025-02-03 14:57:50|11048.3|11036.3|11051.3|11039.3|11051.9|11039.9|11048.3|11036.3|1
1738594680000|2025-02-03 14:58:00|11051.1|11039.1|11051.1|11039.1|11051.1|11039.1|11051.1|11039.1|0
1738594690000|2025-02-03 14:58:10|11050.3|11038.3|11054.2|11042.2|11054.8|11042.8|11048.3|11038.3|3
1738594700000|2025-02-03 14:58:20|11054.3|11042.3|11053.8|11045.8|11054.8|11046.9|11052.9|11042.3|8
1738594710000|2025-02-03 14:58:30|11054.2|11046.2|11058.9|11050.9|11062.9|11050.9|11054.2|11046.2|3
1738594720000|2025-02-03 14:58:40|11060.2|11048.2|11061.4|11049.4|11062.4|11050.4|11060.2|11048.2|0
1738594730000|2025-02-03 14:58:50|11060.9|11048.9|11065.9|11053.9|11065.9|11053.9|11058|11048.5|1
1738594740000|2025-02-03 14:59:00|11072.1|11060.1|11067|11055|11072.1|11060.1|11067|11055|2
1738594750000|2025-02-03 14:59:10|11065.6|11053.6|11063|11055|11065.6|11055|11063|11053.1|0
1738594760000|2025-02-03 14:59:20|11062.6|11054.6|11056.4|11044.4|11062.6|11054.6|11054.5|11042.5|6
1738594770000|2025-02-03 14:59:30|11056|11044|11051.8|11039.8|11056|11044|11050.9|11038.9|0
1738594780000|2025-02-03 14:59:40|11049|11037|11048.4|11036.4|11049|11037|11047.1|11035.1|3
1738594790000|2025-02-03 14:59:50|11048.3|11036.3|11046.9|11034.9|11048.3|11036.3|11046.9|11034.9|1
1738594800000|2025-02-03 15:00:00|11047.4|11035.4|11069.3|11057.3|11069.9|11057.9|11045.6|11033.6|18
1738594810000|2025-02-03 15:00:10|11069.1|11057.1|11075.3|11063.3|11075.3|11063.3|11067.8|11055.8|4
1738594820000|2025-02-03 15:00:20|11065.6|11053.6|11063.1|11051.1|11065.6|11053.6|11062.6|11050.6|1
1738594830000|2025-02-03 15:00:30|11062.6|11050.6|11055.9|11043.9|11062.6|11050.6|11055.9|11043.9|0
1738594840000|2025-02-03 15:00:40|11056.4|11044.4|11056.4|11044.4|11056.4|11044.4|11056.4|11044.4|0
1738594850000|2025-02-03 15:00:50|11056.6|11044.6|11062.6|11050.6|11065.3|11055.1|11056.6|11044.6|4
1738594860000|2025-02-03 15:01:00|11062.7|11050.7|11053.9|11041.9|11062.7|11050.7|11050.9|11038.9|5
1738594870000|2025-02-03 15:01:10|11053.8|11041.8|11044.1|11032.1|11053.8|11041.8|11044.1|11032.1|1
1738594880000|2025-02-03 15:01:20|11044|11032|11042.8|11030.8|11044.9|11033.3|11041.3|11030.8|1
1738594900000|2025-02-03 15:01:40|11042.3|11030.3|11039|11027|11042.3|11030.3|11036.5|11024.5|1
1738594910000|2025-02-03 15:01:50|11039.5|11027.5|11040.3|11028.3|11041.4|11032.8|11037.3|11025.3|0
1738594920000|2025-02-03 15:02:00|11039.9|11027.9|11039.6|11031.6|11040.4|11032.1|11037.9|11025.9|3
1738594930000|2025-02-03 15:02:10|11040.1|11032.1|11040.1|11032.1|11040.1|11032.1|11040.1|11032.1|0
1738594940000|2025-02-03 15:02:20|11045.1|11033.1|11043.7|11031.7|11045.1|11033.1|11043.6|11031.6|2
1738594950000|2025-02-03 15:02:30|11044.1|11032.1|11042.6|11030.6|11044.1|11032.1|11042.6|11030.6|7
1738594960000|2025-02-03 15:02:40|11040.1|11028.1|11044.5|11032.5|11044.5|11032.5|11040.1|11028.1|5
1738594970000|2025-02-03 15:02:50|11051.1|11039.1|11060.9|11048.9|11066.2|11054.2|11051.1|11039.1|3
1738594980000|2025-02-03 15:03:00|11063.1|11051.1|11063.6|11051.6|11063.6|11051.6|11063.1|11051.1|0
1738594990000|2025-02-03 15:03:10|11066.3|11054.3|11066.2|11054.2|11067.2|11055.2|11066.2|11054.2|0
1738595000000|2025-02-03 15:03:20|11067.1|11055.1|11068.6|11056.6|11068.6|11056.6|11067.1|11055.1|1
1738595010000|2025-02-03 15:03:30|11069.2|11057.2|11069.2|11057.2|11069.2|11057.2|11069.2|11057.2|0
1738595020000|2025-02-03 15:03:40|11068.9|11056.9|11066.6|11054.6|11068.9|11056.9|11066.6|11054.6|0
1738595030000|2025-02-03 15:03:50|11066.2|11054.2|11057.7|11045.7|11066.8|11054.8|11057.5|11045.5|2
1738595040000|2025-02-03 15:04:00|11059|11047|11060.3|11048.3|11063.9|11051.9|11059|11047|2
1738595050000|2025-02-03 15:04:10|11060.9|11048.9|11058|11050|11060.9|11050|11058|11048.5|4
1738595060000|2025-02-03 15:04:20|11059.5|11047.5|11056.5|11044.5|11059.5|11047.5|11056.5|11044.5|0
1738595070000|2025-02-03 15:04:30|11056.1|11044.1|11055.3|11043.3|11056.6|11044.6|11054.6|11042.6|0
1738595080000|2025-02-03 15:04:40|11056.1|11044.1|11051.9|11039.9|11056.1|11044.1|11051.9|11039.9|6
1738595090000|2025-02-03 15:04:50|11052|11040|11041.9|11029.9|11052|11040|11041.9|11029.9|0
1738595100000|2025-02-03 15:05:00|11042.4|11030.4|11041.9|11029.9|11042.4|11030.4|11041.9|11029.9|0
1738595110000|2025-02-03 15:05:10|11041.4|11029.4|11043.4|11031.4|11043.4|11031.4|11041.4|11029.4|0
1738595120000|2025-02-03 15:05:20|11041.9|11029.9|11041.8|11029.8|11042.4|11030.4|11041.3|11029.3|4
1738595130000|2025-02-03 15:05:30|11042.3|11030.3|11032.5|11020.5|11042.3|11030.3|11027.5|11015.5|14
1738595140000|2025-02-03 15:05:40|11031.5|11019.5|11026.2|11014.2|11031.5|11019.5|11024.8|11012.8|6
1738595150000|2025-02-03 15:05:50|11024.8|11012.8|11025.3|11013.3|11025.8|11013.8|11024.5|11012.5|0
1738595160000|2025-02-03 15:06:00|11024.3|11016.3|11026.6|11014.6|11026.6|11016.3|11024.3|11014.6|0
1738595170000|2025-02-03 15:06:10|11024.3|11016.3|11024.9|11012.9|11026.2|11016.3|11023.7|11012.1|11
1738595180000|2025-02-03 15:06:20|11025.8|11013.8|10981.6|10969.6|11025.8|11013.8|10981.2|10969.2|8
1738595190000|2025-02-03 15:06:30|10981.2|10969.2|10980.3|10968.3|10981.4|10969.4|10980.3|10968.3|6
1738595200000|2025-02-03 15:06:40|10979.8|10967.8|10974.2|10962.2|10979.8|10967.8|10974.2|10962.2|1
1738595210000|2025-02-03 15:06:50|10974.5|10962.5|10975.4|10963.4|10975.4|10963.4|10973.8|10961.8|7
1738595220000|2025-02-03 15:07:00|10975.3|10963.3|10974.4|10962.4|10975.3|10963.3|10973.8|10961.8|1
1738595230000|2025-02-03 15:07:10|10974.3|10962.3|10999|10987|10999|10987|10972.9|10960.9|9
1738595240000|2025-02-03 15:07:20|10999.5|10987.5|11004.7|10992.7|11004.7|10992.7|10999|10987|2
1738595250000|2025-02-03 15:07:30|11005.4|10993.4|11009.8|10997.8|11012.6|11000.6|11005.4|10993.4|7
1738595260000|2025-02-03 15:07:40|11010.8|10998.8|11021.4|11009.4|11022.9|11010.9|11010.8|10998.8|3
1738595270000|2025-02-03 15:07:50|11021.1|11009.1|11020.3|11008.3|11021.1|11009.1|11020.3|11008.3|0
1738595280000|2025-02-03 15:08:00|11019.4|11007.4|11017.4|11005.4|11019.4|11007.4|11016.9|11004.9|0
1738595290000|2025-02-03 15:08:10|11013.9|11001.9|11010.3|10998.3|11013.9|11001.9|11010.3|10998.3|1
1738595310000|2025-02-03 15:08:30|11011.2|10999.2|11010.9|10998.9|11011.4|10999.4|11010.8|10998.8|0
1738595320000|2025-02-03 15:08:40|11011.4|10999.4|11010|10998|11011.7|10999.7|11010|10998|2
1738595330000|2025-02-03 15:08:50|11009.6|10997.6|10990.3|10978.3|11009.6|10997.6|10990.2|10978.2|2
1738595340000|2025-02-03 15:09:00|10990.2|10978.2|10991.1|10979.1|10991.4|10979.4|10986.6|10974.6|4
1738595350000|2025-02-03 15:09:10|10991.2|10979.2|10993.5|10981.5|10993.8|10981.8|10991.2|10979.2|3
1738595360000|2025-02-03 15:09:20|10992.9|10980.9|10993.5|10981.5|10994|10982|10992.9|10980.9|0
1738595370000|2025-02-03 15:09:30|10994.1|10982.1|10994.6|10986.6|10996.9|10986.6|10994.1|10982.1|0
1738595380000|2025-02-03 15:09:40|10997.4|10985.4|10989.2|10977.2|10997.4|10985.4|10989.2|10977.2|1
1738595390000|2025-02-03 15:09:50|10988.3|10976.3|10984.7|10972.7|10988.3|10976.3|10984.7|10972.7|1
1738595400000|2025-02-03 15:10:00|10985.2|10973.2|10976.7|10964.7|10985.2|10973.2|10975.2|10963.2|3
1738595410000|2025-02-03 15:10:10|10977.2|10965.2|10978.1|10966.1|10978.2|10966.2|10976.7|10964.7|0
1738595420000|2025-02-03 15:10:20|10978.6|10966.6|10984.2|10972.2|10985.1|10973.1|10976.7|10964.7|1
1738595430000|2025-02-03 15:10:30|10984.1|10972.1|10983.6|10971.6|10984.1|10972.1|10983.6|10971.6|0
1738595440000|2025-02-03 15:10:40|10983.5|10971.5|10982.6|10970.6|10983.5|10971.5|10982.6|10970.6|0
1738595450000|2025-02-03 15:10:50|10982.7|10970.7|10982.7|10970.7|10982.7|10970.7|10982.7|10970.7|5
1738595460000|2025-02-03 15:11:00|10983.7|10971.7|10982.2|10970.2|10984.2|10972.2|10980.7|10968.7|3
1738595470000|2025-02-03 15:11:10|10983.6|10971.6|10983.6|10971.6|10983.6|10973.3|10979.1|10969.1|1
1738595480000|2025-02-03 15:11:20|10981.9|10973.9|10993.8|10981.8|10994.2|10982.2|10981.9|10973.9|2
1738595490000|2025-02-03 15:11:30|10991.7|10979.7|10989.8|10977.8|10991.7|10979.7|10988.2|10976.2|0
1738595500000|2025-02-03 15:11:40|10990.3|10978.3|10989.4|10977.4|10990.3|10978.3|10987.9|10975.9|0
1738595520000|2025-02-03 15:12:00|10990.2|10978.2|10989.9|10977.9|10990.2|10978.2|10989.3|10977.3|0
1738595530000|2025-02-03 15:12:10|10991.2|10979.2|10992.7|10980.7|10992.7|10980.7|10991.2|10979.2|0
1738595550000|2025-02-03 15:12:30|10992.2|10980.2|10992.3|10980.3|10992.3|10980.3|10992.2|10980.2|0
1738595570000|2025-02-03 15:12:50|10989.2|10977.2|10989.8|10977.8|10990.2|10978.2|10989.2|10977.2|1
1738595580000|2025-02-03 15:13:00|10990.2|10978.2|11000|10988|11001.1|10989.1|10990.2|10978.2|9
1738595590000|2025-02-03 15:13:10|10999.9|10987.9|10999.4|10987.4|10999.9|10987.9|10999.4|10987.4|0
1738595600000|2025-02-03 15:13:20|10999.5|10987.5|11000.4|10988.4|11000.4|10988.4|10999.5|10987.5|0
1738595610000|2025-02-03 15:13:30|10999.2|10993.2|10999.6|10993.6|11000.5|10993.6|10999.2|10992.5|5
1738595620000|2025-02-03 15:13:40|11000.5|10992.5|11000.5|10992.5|11000.5|10992.5|11000.5|10992.5|1
1738595640000|2025-02-03 15:14:00|10995.4|10983.4|10995.3|10983.3|10995.4|10983.4|10995.3|10983.3|2
1738595650000|2025-02-03 15:14:10|10996.7|10984.7|10991.5|10979.5|10999.4|10987.4|10991.5|10979.5|2
1738595660000|2025-02-03 15:14:20|10989.1|10977.1|10973.8|10961.8|10989.1|10977.1|10973.8|10961.8|4
1738595670000|2025-02-03 15:14:30|10973.9|10961.9|10978|10966|10978.6|10966.6|10973.9|10961.9|6
1738595680000|2025-02-03 15:14:40|10976|10964|10971.5|10959.5|10976|10964|10971.5|10959.5|0
1738595690000|2025-02-03 15:14:50|10972.9|10960.9|10972.4|10960.4|10972.9|10960.9|10971.5|10959.5|0
1738595700000|2025-02-03 15:15:00|10970.6|10962.6|10966.9|10954.9|10970.6|10962.6|10962.4|10950.4|11
1738595710000|2025-02-03 15:15:10|10970|10958|10971.7|10959.7|10984.8|10972.8|10968.2|10956.2|5
1738595720000|2025-02-03 15:15:20|10970.9|10958.9|10957.8|10945.8|10970.9|10958.9|10954.1|10942.1|0
1738595730000|2025-02-03 15:15:30|10957.6|10945.6|10962.2|10950.2|10962.2|10950.2|10950.7|10941.2|1
1738595740000|2025-02-03 15:15:40|10963.8|10951.8|10961.7|10949.7|10964.5|10952.5|10961.7|10949.7|0
1738595750000|2025-02-03 15:15:50|10960.7|10948.7|10960.7|10948.7|10960.7|10948.7|10960.7|10948.7|0
1738595760000|2025-02-03 15:16:00|10961.2|10949.2|10961.7|10949.7|10961.7|10949.7|10952.2|10940.2|3
1738595770000|2025-02-03 15:16:10|10960.2|10948.2|10958.2|10946.2|10961.2|10949.2|10957.7|10945.7|1
1738595780000|2025-02-03 15:16:20|10958.4|10946.4|10945.4|10933.4|10973.4|10961.4|10945.4|10933.4|7
1738595790000|2025-02-03 15:16:30|10944|10932|10948.7|10936.7|10951.2|10939.2|10944|10932|2
1738595800000|2025-02-03 15:16:40|10949.4|10937.4|10959.8|10947.8|10964.4|10952.4|10949.4|10937.4|2
1738595810000|2025-02-03 15:16:50|10964.3|10952.3|10964.3|10952.3|10964.8|10952.8|10964.2|10952.2|0
1738595820000|2025-02-03 15:17:00|10964.2|10952.2|10986.1|10974.1|10986.1|10974.1|10963.7|10951.7|8
1738595830000|2025-02-03 15:17:10|10986.7|10974.7|10986.7|10974.7|10986.7|10974.7|10986.7|10974.7|1
1738595840000|2025-02-03 15:17:20|10986.6|10974.6|10990.7|10978.7|10999.3|10987.3|10986.6|10974.6|2
1738595850000|2025-02-03 15:17:30|10991.6|10979.6|10998.1|10986.1|10998.1|10986.1|10991.6|10979.6|2
1738595870000|2025-02-03 15:17:50|10996.8|10984.8|10997.8|10985.8|10997.8|10985.8|10996.8|10984.8|4
1738595890000|2025-02-03 15:18:10|10997.4|10985.4|10997.4|10985.4|10997.4|10985.4|10997.4|10985.4|0
1738595900000|2025-02-03 15:18:20|11002.2|10990.2|11003.2|10991.2|11004.2|10992.2|11002.2|10990.2|2
1738595910000|2025-02-03 15:18:30|11004.2|10992.2|11003.5|10991.5|11004.3|10992.3|11002.7|10990.7|0
1738595920000|2025-02-03 15:18:40|11003.2|10991.2|10999.2|10987.2|11003.3|10991.3|10996.6|10984.6|5
1738595930000|2025-02-03 15:18:50|11001.1|10989.1|11001.1|10989.1|11001.1|10989.1|11001.1|10989.1|0
1738595940000|2025-02-03 15:19:00|11001.6|10989.6|11013.4|11001.4|11013.4|11001.4|11001.6|10989.6|2
1738595950000|2025-02-03 15:19:10|11013.9|11001.9|11013.9|11001.9|11013.9|11001.9|11013.9|11001.9|0
1738595960000|2025-02-03 15:19:20|11013.5|11001.5|11007.7|10995.7|11013.5|11001.5|11007.2|10995.2|1
1738595970000|2025-02-03 15:19:30|11008.2|10996.2|11012.2|11000.2|11012.2|11001.8|11006.3|10996.2|1
1738595980000|2025-02-03 15:19:40|11012.7|11000.7|11014.1|11002.1|11014.6|11002.6|11012.7|11000.7|0
1738595990000|2025-02-03 15:19:50|11012.2|11004.2|11012.2|11004.2|11012.2|11004.2|11012.2|11004.2|0
1738596000000|2025-02-03 15:20:00|11015.2|11003.2|11028.4|11016.4|11028.4|11016.4|11015.2|11003.2|10
1738596010000|2025-02-03 15:20:10|11028.9|11016.9|11021.7|11009.7|11030.4|11018.4|11016.8|11004.8|5
1738596020000|2025-02-03 15:20:20|11021.5|11009.5|11034.7|11022.7|11036.8|11024.8|11018|11006|2
1738596030000|2025-02-03 15:20:30|11035.1|11023.1|11039.2|11027.2|11039.2|11027.2|11035.1|11023.1|7
1738596040000|2025-02-03 15:20:40|11039.4|11027.4|11039.7|11027.7|11040.7|11028.7|11039.4|11027.4|0
1738596050000|2025-02-03 15:20:50|11038.6|11026.6|11031.6|11019.6|11038.6|11026.6|11030.6|11018.6|4
1738596060000|2025-02-03 15:21:00|11031.8|11019.8|11033.6|11021.6|11034.2|11022.2|11031.8|11019.8|3
1738596070000|2025-02-03 15:21:10|11033.7|11021.7|11015.2|11003.2|11034.2|11022.2|11012.7|11000.7|5
1738596080000|2025-02-03 15:21:20|11015.9|11003.9|11017.9|11005.9|11018.4|11006.4|11015.9|11003.9|1
1738596090000|2025-02-03 15:21:30|11016.9|11004.9|11011.5|10999.5|11016.9|11004.9|11011.4|10999.4|2
1738596100000|2025-02-03 15:21:40|11010.2|10998.2|11011.6|10999.6|11013.5|11001.5|11010.2|10998.2|1
1738596110000|2025-02-03 15:21:50|11010.9|10998.9|10997|10985|11013.6|11003|10993.6|10981.6|12
1738596120000|2025-02-03 15:22:00|11001.5|10989.5|10994|10982|11002.5|10990.5|10983.5|10971.5|2
1738596130000|2025-02-03 15:22:10|10993.1|10981.1|10998.9|10986.9|10999.9|10987.9|10993.1|10981.1|4
1738596140000|2025-02-03 15:22:20|10998.7|10986.7|10983.9|10971.9|11001.2|10989.2|10980.1|10968.1|14
1738596150000|2025-02-03 15:22:30|10981.4|10973.4|10995.6|10983.6|10995.6|10983.6|10981.4|10970.8|7
1738596160000|2025-02-03 15:22:40|10996.1|10984.1|10984.6|10972.6|10996.1|10984.1|10984.6|10972.6|2
1738596170000|2025-02-03 15:22:50|10984.2|10972.2|10990.7|10978.7|10990.7|10978.7|10984.2|10972.2|0
1738596180000|2025-02-03 15:23:00|10989.3|10983.3|10996|10984|10996.5|10984.5|10989.3|10980.2|1
1738596190000|2025-02-03 15:23:10|10994.7|10986.7|11006.9|10994.9|11008.5|10996.5|10994.7|10986.7|2
1738596200000|2025-02-03 15:23:20|11006.7|10994.7|11006.4|10994.4|11011.2|10999.2|11004.3|10992.3|2
1738596210000|2025-02-03 15:23:30|11007.3|10995.3|11005.7|10993.7|11008.2|10996.2|11005.6|10993.6|0
1738596220000|2025-02-03 15:23:40|11006.1|10994.1|11006.6|10994.6|11007|10996.2|11000.6|10988.6|0
1738596230000|2025-02-03 15:23:50|11004.7|10996.7|11007.2|10995.2|11007.2|10997.2|11004.7|10995.1|0
1738596240000|2025-02-03 15:24:00|11007.1|10995.1|11010.5|10998.5|11013.3|11001.6|11005.2|10995.1|2
1738596250000|2025-02-03 15:24:10|11010.6|10998.6|11000|10988|11011|11004|11000|10988|4
1738596260000|2025-02-03 15:24:20|11000.5|10988.5|10996|10984|11009.5|10997.5|10992.6|10980.6|3
1738596270000|2025-02-03 15:24:30|10997.2|10985.2|11000.2|10988.2|11005.7|10993.7|10990.1|10978.1|3
1738596280000|2025-02-03 15:24:40|11000.1|10988.1|11012.2|11000.2|11012.2|11000.2|11000.1|10988.1|3
1738596290000|2025-02-03 15:24:50|11009.9|10997.9|11002.2|10990.2|11009.9|10998.4|11001.2|10989.2|1
1738596300000|2025-02-03 15:25:00|11001.7|10989.7|10998|10986|11001.7|10989.7|10996.7|10984.7|4
1738596310000|2025-02-03 15:25:10|10999.9|10987.9|11018.9|11006.9|11018.9|11006.9|10999.9|10987.9|2
1738596320000|2025-02-03 15:25:20|11020.5|11008.5|11023.5|11011.5|11023.5|11011.5|11019.8|11007.8|3
1738596330000|2025-02-03 15:25:30|11020|11008|11020.4|11008.4|11020.4|11008.4|11020|11008|0
1738596340000|2025-02-03 15:25:40|11020.5|11008.5|11020.5|11008.5|11020.5|11008.5|11020.5|11008.5|0
1738596350000|2025-02-03 15:25:50|11021.2|11009.2|11031.8|11019.8|11031.9|11019.9|11020.5|11008.5|14
1738596360000|2025-02-03 15:26:00|11033.2|11021.2|11046.9|11034.9|11047|11035|11033.2|11021.2|3
1738596370000|2025-02-03 15:26:10|11048.5|11036.5|11049.9|11037.9|11049.9|11037.9|11048.5|11036.5|0
1738596380000|2025-02-03 15:26:20|11046.2|11034.2|11040.6|11032.6|11046.2|11034.2|11040.6|11031.1|1
1738596390000|2025-02-03 15:26:30|11040.5|11032.5|11038.2|11026.2|11040.6|11032.5|11028.7|11016.7|1
1738596400000|2025-02-03 15:26:40|11038|11026|11044.9|11032.9|11044.9|11032.9|11037.2|11025.2|0
1738596410000|2025-02-03 15:26:50|11045.3|11033.3|11049.3|11037.3|11051.3|11039.3|11045.3|11033.3|0
1738596420000|2025-02-03 15:27:00|11049.7|11037.7|11047.7|11035.7|11050.4|11038.4|11047.7|11035.7|0
1738596430000|2025-02-03 15:27:10|11049.8|11037.8|11049.4|11037.4|11049.8|11037.8|11049.4|11037.4|0
1738596440000|2025-02-03 15:27:20|11050.4|11038.4|11053|11041|11053|11041|11050.4|11038.4|7
1738596450000|2025-02-03 15:27:30|11053.2|11041.2|11056.6|11044.6|11056.6|11044.6|11053.2|11041.2|0
1738596460000|2025-02-03 15:27:40|11058|11046|11058.2|11046.2|11058.4|11046.4|11058|11046|1
1738596470000|2025-02-03 15:27:50|11058.4|11046.4|11058.9|11046.9|11060.6|11048.6|11058.2|11046.2|1
1738596480000|2025-02-03 15:28:00|11059|11047|11060.8|11048.8|11061.1|11049.1|11058.7|11046.7|1
1738596490000|2025-02-03 15:28:10|11060.4|11048.4|11060.4|11048.4|11060.4|11048.4|11060.4|11048.4|0
1738596500000|2025-02-03 15:28:20|11061.4|11049.4|11061.2|11049.2|11061.9|11049.9|11060.9|11048.9|1
1738596510000|2025-02-03 15:28:30|11061.3|11049.3|11045.1|11033.1|11062.2|11050.2|11045|11033|4
1738596520000|2025-02-03 15:28:40|11045.2|11033.2|11048.2|11036.2|11048.2|11036.2|11045.1|11033.1|0
1738596530000|2025-02-03 15:28:50|11048.7|11036.7|11047.1|11035.1|11050.9|11039.2|11047.1|11035.1|2
1738596540000|2025-02-03 15:29:00|11046.8|11034.8|11047.7|11035.7|11050.1|11038.1|11045|11033|1
1738596550000|2025-02-03 15:29:10|11047.6|11035.6|11058.2|11046.2|11060|11048|11047.6|11035.6|1
1738596560000|2025-02-03 15:29:20|11058.7|11046.7|11062.5|11050.5|11062.5|11050.5|11058.2|11046.2|0
1738596570000|2025-02-03 15:29:30|11061.7|11049.7|11062|11050|11062.2|11050.2|11061.7|11049.7|3
1738596580000|2025-02-03 15:29:40|11063|11051|11063|11051|11063|11051|11063|11051|0
1738596590000|2025-02-03 15:29:50|11063.1|11051.1|11061.8|11049.8|11063.1|11051.1|11061.6|11049.6|1
1738596600000|2025-02-03 15:30:00|11062.7|11050.7|11064.2|11052.2|11064.2|11054.3|11062.3|11050.4|1
1738596610000|2025-02-03 15:30:10|11062.2|11054.2|11053.1|11041.1|11062.2|11054.2|11053.1|11041.1|4
1738596620000|2025-02-03 15:30:20|11052.7|11040.7|11057.2|11045.2|11059.2|11047.2|11052.7|11040.7|2
1738596630000|2025-02-03 15:30:30|11057.3|11045.3|11061.8|11049.8|11061.8|11049.8|11057.2|11045.2|0
1738596640000|2025-02-03 15:30:40|11061.7|11049.7|11054.6|11042.6|11062.2|11050.2|11051|11039|1
1738596650000|2025-02-03 15:30:50|11054|11042|11053.2|11041.2|11054|11042|11053.2|11041.2|0
1738596660000|2025-02-03 15:31:00|11053.1|11041.1|11055|11047|11057.4|11047.5|11047.5|11035.5|2
1738596670000|2025-02-03 15:31:10|11057.7|11045.7|11064.5|11052.5|11065|11055|11054.5|11043.1|9
1738596680000|2025-02-03 15:31:20|11063.5|11051.5|11065|11053|11065|11053|11063.5|11051.5|0
1738596690000|2025-02-03 15:31:30|11063|11055|11068.4|11056.4|11068.7|11059.6|11063|11051.9|17
1738596700000|2025-02-03 15:31:40|11069.7|11057.7|11069.7|11057.7|11069.7|11057.7|11069.7|11057.7|0
1738596710000|2025-02-03 15:31:50|11067.9|11055.9|11067.9|11055.9|11067.9|11055.9|11067.9|11055.9|0
1738596720000|2025-02-03 15:32:00|11068.4|11056.4|11061.9|11049.9|11068.4|11058.2|11061.9|11049.9|3
1738596730000|2025-02-03 15:32:10|11062|11050|11066.4|11054.4|11067|11055|11062|11050|0
1738596740000|2025-02-03 15:32:20|11063.9|11051.9|11061.9|11049.9|11064.2|11052.2|11059.4|11049.6|1
1738596750000|2025-02-03 15:32:30|11062.4|11050.4|11065.2|11053.2|11065.7|11053.7|11062.4|11050.4|1
1738596770000|2025-02-03 15:32:50|11064.9|11052.9|11067|11055|11067|11055|11064.9|11052.9|0
1738596780000|2025-02-03 15:33:00|11068|11056|11067.7|11055.7|11068|11056|11066.3|11054.3|0
1738596790000|2025-02-03 15:33:10|11068.2|11056.2|11068.9|11056.9|11072.8|11065.3|11066.2|11056.2|6
1738596800000|2025-02-03 15:33:20|11058.8|11046.8|11055.1|11043.1|11058.8|11046.8|11050|11038|3
1738596810000|2025-02-03 15:33:30|11055.7|11043.7|11055.6|11043.6|11055.7|11043.7|11055.5|11043.5|0
1738596820000|2025-02-03 15:33:40|11055.8|11043.8|11055.8|11043.8|11055.8|11043.8|11055.8|11043.8|0
1738596830000|2025-02-03 15:33:50|11053|11047|11063.5|11051.5|11063.5|11051.5|11053|11047|2
1738596840000|2025-02-03 15:34:00|11063|11051|11063.4|11055.4|11065.5|11056|11063|11051|0
1738596850000|2025-02-03 15:34:10|11060.7|11052.7|11063.4|11051.4|11063.4|11052.7|11060.7|11050.4|4
1738596860000|2025-02-03 15:34:20|11062.5|11054.5|11067.4|11059.4|11071.4|11061.5|11062.4|11054.5|1
1738596870000|2025-02-03 15:34:30|11067|11059|11070.8|11058.8|11070.8|11059|11064.3|11053.2|2
1738596880000|2025-02-03 15:34:40|11069.3|11061.3|11069.8|11061.8|11069.8|11061.8|11069.3|11061.3|0
1738596910000|2025-02-03 15:35:10|11069.7|11061.7|11068.3|11056.3|11069.7|11061.7|11066|11054|0
1738596920000|2025-02-03 15:35:20|11068.4|11056.4|11068.4|11056.4|11068.4|11056.4|11068.4|11056.4|0
1738596930000|2025-02-03 15:35:30|11068.9|11056.9|11070.2|11058.2|11070.3|11058.3|11067.9|11055.9|1
1738596940000|2025-02-03 15:35:40|11068.3|11056.3|11070.4|11058.4|11070.4|11058.4|11068.3|11056.3|4
1738596950000|2025-02-03 15:35:50|11075.3|11063.3|11075.3|11063.3|11075.3|11063.3|11075.3|11063.3|0
1738596960000|2025-02-03 15:36:00|11074.4|11062.4|11075.4|11063.4|11075.4|11063.4|11074.4|11062.4|0
1738596970000|2025-02-03 15:36:10|11074.9|11062.9|11072.3|11060.3|11074.9|11062.9|11072.3|11060.3|0
1738596980000|2025-02-03 15:36:20|11072.4|11060.4|11073.3|11061.3|11073.4|11061.4|11067.9|11055.9|2
1738596990000|2025-02-03 15:36:30|11072.9|11060.9|11073.5|11061.5|11074.4|11062.4|11072.9|11060.9|0
1738597000000|2025-02-03 15:36:40|11074.9|11062.9|11099.3|11087.3|11103.5|11091.5|11074.9|11062.9|11
1738597010000|2025-02-03 15:36:50|11100|11088|11099.4|11087.4|11102.4|11090.4|11095.8|11083.8|2
1738597020000|2025-02-03 15:37:00|11098.7|11086.7|11078.2|11066.2|11098.7|11086.7|11078.2|11066.2|7
1738597030000|2025-02-03 15:37:10|11078.3|11066.3|11078.3|11066.3|11078.3|11066.3|11078.2|11066.2|0
1738597040000|2025-02-03 15:37:20|11077.8|11065.8|11077.8|11065.8|11077.9|11065.9|11077.8|11065.8|1
1738597050000|2025-02-03 15:37:30|11069|11057|11067|11055|11069.2|11057.2|11067|11055|5
1738597060000|2025-02-03 15:37:40|11066.9|11054.9|11055.5|11043.5|11066.9|11054.9|11055.5|11043.5|3
1738597070000|2025-02-03 15:37:50|11056|11044|11058|11046|11058|11046|11056|11044|0
1738597080000|2025-02-03 15:38:00|11056.5|11044.5|11044.5|11032.5|11056.5|11044.5|11044.5|11032.5|9
1738597090000|2025-02-03 15:38:10|11051.4|11039.4|11034.5|11022.5|11051.4|11039.4|11034.5|11022.5|2
1738597100000|2025-02-03 15:38:20|11034.4|11022.4|11029.5|11017.5|11035.4|11023.4|11029.4|11017.4|0
1738597110000|2025-02-03 15:38:30|11034.4|11022.4|11045.1|11033.1|11049.2|11037.2|11034.4|11022.4|4
1738597120000|2025-02-03 15:38:40|11046.1|11034.1|11045|11033|11050.5|11038.5|11043.9|11031.9|2
1738597130000|2025-02-03 15:38:50|11046.1|11034.1|11046.1|11034.1|11046.1|11034.1|11046.1|11034.1|0
1738597140000|2025-02-03 15:39:00|11045.9|11033.9|11034.6|11022.6|11045.9|11033.9|11034.6|11022.6|3
1738597150000|2025-02-03 15:39:10|11035.5|11023.5|11053.5|11041.5|11053.5|11041.5|11035.5|11023.5|0
1738597160000|2025-02-03 15:39:20|11062.3|11050.3|11056|11044|11064.3|11052.3|11055.6|11043.6|12
1738597180000|2025-02-03 15:39:40|11056.5|11044.5|11058.8|11046.8|11061|11049|11056.5|11044.5|2
1738597190000|2025-02-03 15:39:50|11058.9|11046.9|11052.2|11040.2|11059|11047|11050.9|11038.9|2
1738597200000|2025-02-03 15:40:00|11053.9|11041.9|11050.8|11038.8|11053.9|11041.9|11048.9|11036.9|0
1738597210000|2025-02-03 15:40:10|11051.2|11039.2|11055|11043|11055|11043|11051.2|11039.2|0
1738597220000|2025-02-03 15:40:20|11059.5|11047.5|11063|11051|11063|11051|11059.5|11047.5|7
1738597230000|2025-02-03 15:40:30|11063.1|11051.1|11064.3|11056.3|11064.3|11056.3|11062.2|11051.1|0
1738597250000|2025-02-03 15:40:50|11063.1|11057.1|11058|11046|11063.1|11057.1|11058|11046|2
1738597260000|2025-02-03 15:41:00|11060.6|11048.6|11062.7|11050.7|11062.7|11050.7|11060.6|11048.6|0
1738597270000|2025-02-03 15:41:10|11062.8|11050.8|11072.6|11060.6|11073|11061|11062.8|11050.8|2
1738597280000|2025-02-03 15:41:20|11073.1|11061.1|11073.5|11061.5|11073.6|11061.6|11073.1|11061.1|0
1738597290000|2025-02-03 15:41:30|11073.6|11061.6|11085.7|11073.7|11085.7|11073.7|11073.5|11061.5|0
1738597300000|2025-02-03 15:41:40|11085.6|11073.6|11079.5|11067.5|11085.6|11073.6|11079.5|11067.5|0
1738597310000|2025-02-03 15:41:50|11076.9|11064.9|11071.3|11059.3|11081.5|11069.5|11070.8|11058.8|0
1738597320000|2025-02-03 15:42:00|11071.4|11059.4|11072.4|11060.4|11072.4|11060.4|11071.4|11059.4|0
1738597330000|2025-02-03 15:42:10|11072.5|11060.5|11082|11070|11082|11070|11071.4|11059.4|2
1738597340000|2025-02-03 15:42:20|11084.3|11072.3|11084.8|11072.8|11084.9|11072.9|11084.3|11072.3|0
1738597350000|2025-02-03 15:42:30|11083.8|11071.8|11084.9|11072.9|11085.9|11073.9|11083.8|11071.8|0
1738597360000|2025-02-03 15:42:40|11085|11073|11085.9|11073.9|11086.8|11074.8|11085|11073|0
1738597370000|2025-02-03 15:42:50|11086.4|11074.4|11084.8|11072.8|11087.7|11075.7|11082.8|11070.8|6
1738597380000|2025-02-03 15:43:00|11085.3|11073.3|11087.2|11075.2|11087.2|11075.2|11084.8|11072.8|0
1738597390000|2025-02-03 15:43:10|11087.3|11075.3|11087.3|11075.3|11087.3|11075.3|11087.3|11075.3|0
1738597400000|2025-02-03 15:43:20|11087.7|11075.7|11085.2|11079.2|11087.7|11079.2|11085.2|11075.7|2
1738597410000|2025-02-03 15:43:30|11093|11081|11099.6|11091.6|11101.1|11091.6|11093|11081|16
1738597420000|2025-02-03 15:43:40|11100.1|11092.1|11101.9|11089.9|11102.4|11094.1|11099.2|11089.9|1
1738597430000|2025-02-03 15:43:50|11102.3|11090.3|11095.9|11083.9|11102.3|11090.3|11093.4|11081.4|2
1738597440000|2025-02-03 15:44:00|11096.3|11084.3|11090.5|11078.5|11097.8|11085.8|11089.5|11077.5|1
1738597450000|2025-02-03 15:44:10|11091.3|11079.3|11090.2|11078.2|11091.3|11079.3|11090.2|11078.2|0
1738597460000|2025-02-03 15:44:20|11088.9|11076.9|11099.7|11087.7|11103.3|11091.3|11088.9|11076.9|8
1738597470000|2025-02-03 15:44:30|11099.8|11087.8|11099.2|11087.2|11100.8|11088.8|11099.2|11087.2|0
1738597480000|2025-02-03 15:44:40|11099.4|11087.4|11105.7|11093.7|11105.7|11093.7|11099.4|11087.4|0
1738597490000|2025-02-03 15:44:50|11105.8|11093.8|11105.8|11093.8|11105.8|11093.8|11105.8|11093.8|0
1738597500000|2025-02-03 15:45:00|11105.2|11093.2|11095.1|11083.1|11105.2|11093.2|11094.9|11082.9|2
1738597510000|2025-02-03 15:45:10|11094.9|11082.9|11090.8|11078.8|11094.9|11082.9|11090.7|11078.7|0
1738597520000|2025-02-03 15:45:20|11094|11082|11091.9|11079.9|11094|11082|11091.9|11079.9|2
1738597540000|2025-02-03 15:45:40|11091.3|11079.3|11091.3|11079.3|11091.3|11079.3|11091.3|11079.3|0
1738597550000|2025-02-03 15:45:50|11088|11076|11076.5|11064.5|11088|11076|11074|11062|2
1738597560000|2025-02-03 15:46:00|11077.8|11065.8|11064.7|11052.7|11077.9|11065.9|11064.7|11052.7|3
1738597570000|2025-02-03 15:46:10|11060.2|11048.2|11056.8|11044.8|11060.2|11048.2|11045.9|11033.9|4
1738597580000|2025-02-03 15:46:20|11056.5|11044.5|11057.3|11045.3|11057.3|11045.3|11056.5|11044.5|0
1738597590000|2025-02-03 15:46:30|11057.8|11045.8|11060.2|11052.2|11061.7|11052.3|11057.8|11045.8|0
1738597600000|2025-02-03 15:46:40|11062|11050|11059.8|11051.8|11062|11051.8|11059.8|11048.8|0
1738597610000|2025-02-03 15:46:50|11064.5|11053.8|11073.3|11061.3|11073.3|11061.3|11064.5|11052.5|1
1738597620000|2025-02-03 15:47:00|11073.8|11061.8|11084.1|11072.1|11086.2|11074.2|11073.8|11061.8|6
1738597630000|2025-02-03 15:47:10|11084|11072|11085|11073|11085|11073|11083.9|11071.9|0
1738597640000|2025-02-03 15:47:20|11084.9|11072.9|11085.9|11073.9|11086|11074|11084.9|11072.9|0
1738597650000|2025-02-03 15:47:30|11086|11074|11087.9|11075.9|11093.6|11081.6|11086|11074|9
1738597660000|2025-02-03 15:47:40|11088|11076|11091|11079|11091|11079|11087.8|11075.8|4
1738597670000|2025-02-03 15:47:50|11090.5|11078.5|11090.5|11078.5|11090.5|11078.5|11090.5|11078.5|0
1738597680000|2025-02-03 15:48:00|11085.5|11077.5|11085.5|11077.5|11085.5|11077.5|11085.5|11077.5|0
1738597690000|2025-02-03 15:48:10|11087|11075|11087|11075|11087|11075|11087|11075|0
1738597700000|2025-02-03 15:48:20|11085.5|11077.5|11087.4|11075.4|11087.4|11077.5|11085.5|11075.4|0
1738597710000|2025-02-03 15:48:30|11087|11075|11087|11075|11087|11075|11087|11075|0
1738597720000|2025-02-03 15:48:40|11084.4|11072.4|11079.7|11067.7|11084.5|11072.5|11078.2|11066.2|3
1738597730000|2025-02-03 15:48:50|11077.8|11065.8|11077.4|11065.4|11077.8|11065.8|11076.9|11064.9|0
1738597740000|2025-02-03 15:49:00|11077.6|11065.6|11069.5|11057.5|11078.3|11066.3|11069.5|11057.5|0
1738597750000|2025-02-03 15:49:10|11066.8|11054.8|11072.8|11060.8|11076.3|11068.3|11066.8|11054.8|5
1738597760000|2025-02-03 15:49:20|11069.8|11057.8|11068.3|11056.3|11069.8|11057.8|11068.3|11056.3|1
1738597770000|2025-02-03 15:49:30|11063.2|11051.2|11066.8|11054.8|11071.8|11059.8|11061.3|11051.2|2
1738597780000|2025-02-03 15:49:40|11067.8|11055.8|11070.2|11058.2|11070.2|11058.2|11067.8|11055.8|0
1738597790000|2025-02-03 15:49:50|11069.2|11061.2|11069.2|11061.2|11071.2|11061.2|11069.2|11059.2|0
1738597800000|2025-02-03 15:50:00|11069.8|11057.8|11084|11072|11084.5|11072.5|11068.8|11057.8|11
1738597820000|2025-02-03 15:50:20|11083.9|11071.9|11083.5|11071.5|11083.9|11071.9|11083.5|11071.5|0
1738597830000|2025-02-03 15:50:30|11084.5|11072.5|11084.5|11072.5|11084.5|11072.5|11084.5|11072.5|0
1738597840000|2025-02-03 15:50:40|11085|11073|11085|11073|11085|11073|11085|11073|0
1738597850000|2025-02-03 15:50:50|11085.5|11073.5|11086|11074|11086|11074|11085.5|11073.5|0
1738597860000|2025-02-03 15:51:00|11090.2|11078.2|11092.2|11080.2|11092.2|11080.2|11090|11078|4
1738597870000|2025-02-03 15:51:10|11092.7|11080.7|11091.6|11083.6|11092.7|11083.6|11091.6|11080.7|0
1738597880000|2025-02-03 15:51:20|11090.5|11078.5|11090.5|11078.5|11090.5|11078.5|11090.5|11078.5|2
1738597900000|2025-02-03 15:51:40|11091|11079|11088.6|11080.6|11091|11080.6|11088.6|11078.5|0
1738597910000|2025-02-03 15:51:50|11089.1|11081.1|11102.6|11090.6|11102.6|11090.6|11089.1|11081.1|1
1738597920000|2025-02-03 15:52:00|11102.4|11090.4|11107.7|11095.7|11107.7|11095.7|11101.1|11089.1|0
1738597940000|2025-02-03 15:52:20|11108.2|11096.2|11108.7|11096.7|11108.7|11096.7|11106.1|11094.1|0
1738597950000|2025-02-03 15:52:30|11109.1|11097.1|11112.3|11100.3|11112.3|11100.3|11109.1|11097.1|1
1738597960000|2025-02-03 15:52:40|11113.6|11101.6|11113.7|11101.7|11114|11102|11113.2|11101.2|0
1738597980000|2025-02-03 15:53:00|11114.1|11102.1|11096.2|11084.2|11114.1|11106.2|11096.1|11084.1|13
1738597990000|2025-02-03 15:53:10|11096.7|11084.7|11094.3|11082.3|11097.1|11085.1|11094.3|11082.3|1
1738598000000|2025-02-03 15:53:20|11094.8|11082.8|11109.6|11097.6|11109.7|11097.7|11094.8|11082.8|4
1738598010000|2025-02-03 15:53:30|11107.4|11095.4|11106.7|11094.7|11109|11097|11106.7|11094.7|0
1738598020000|2025-02-03 15:53:40|11106.9|11094.9|11108.9|11096.9|11108.9|11096.9|11106.9|11094.9|0
1738598030000|2025-02-03 15:53:50|11108|11096|11107.9|11095.9|11108|11096|11107.9|11095.9|9
1738598040000|2025-02-03 15:54:00|11108.3|11096.3|11107.8|11095.8|11108.4|11096.4|11107.5|11095.5|5
1738598050000|2025-02-03 15:54:10|11107.5|11095.5|11105.2|11093.2|11108.5|11096.5|11105.2|11093.2|2
1738598060000|2025-02-03 15:54:20|11108.7|11096.7|11109.6|11097.6|11109.7|11097.7|11107.1|11095.1|5
1738598070000|2025-02-03 15:54:30|11108.1|11096.1|11107.6|11095.6|11108.1|11096.1|11107.5|11095.5|0
1738598080000|2025-02-03 15:54:40|11108.1|11096.1|11108.6|11096.6|11108.6|11096.6|11107.6|11095.6|2
1738598090000|2025-02-03 15:54:50|11109.1|11097.1|11109.1|11097.1|11109.1|11097.1|11109.1|11097.1|0
1738598100000|2025-02-03 15:55:00|11108.6|11096.6|11105|11093|11109.1|11097.1|11105|11093|2
1738598110000|2025-02-03 15:55:10|11105.1|11093.1|11106.5|11094.5|11106.5|11094.5|11105.1|11093.1|0
1738598120000|2025-02-03 15:55:20|11105|11097|11112.5|11100.5|11115.6|11105.8|11105|11097|6
1738598130000|2025-02-03 15:55:30|11113.3|11101.3|11113.5|11101.5|11114.1|11102.1|11112.4|11100.4|0
1738598140000|2025-02-03 15:55:40|11114|11102|11099.4|11087.4|11114|11102|11099.4|11087.4|1
1738598150000|2025-02-03 15:55:50|11099.5|11087.5|11088.3|11076.3|11100.5|11088.5|11087.8|11075.8|3
1738598160000|2025-02-03 15:56:00|11088.4|11076.4|11084.4|11072.4|11089.4|11077.4|11082.8|11070.8|3
1738598170000|2025-02-03 15:56:10|11091.5|11079.5|11088.3|11076.3|11098.2|11086.2|11088.2|11076.2|0
1738598180000|2025-02-03 15:56:20|11088.7|11076.7|11096.3|11084.3|11098|11086|11088.7|11076.7|0
1738598190000|2025-02-03 15:56:30|11096.8|11084.8|11099.2|11087.2|11099.2|11087.2|11096.8|11084.8|0
1738598200000|2025-02-03 15:56:40|11095.2|11083.2|11087.6|11075.6|11096.3|11084.3|11087.6|11075.6|6
1738598220000|2025-02-03 15:57:00|11087.3|11075.3|11089.5|11077.5|11089.5|11077.5|11087.3|11075.3|0
1738598230000|2025-02-03 15:57:10|11089.4|11077.4|11086.8|11074.8|11089.4|11077.4|11086.8|11074.8|2
1738598240000|2025-02-03 15:57:20|11085.8|11073.8|11085.9|11073.9|11085.9|11073.9|11085.8|11073.8|0
1738598250000|2025-02-03 15:57:30|11085.8|11073.8|11086.2|11074.2|11086.7|11074.7|11085.8|11073.8|2
1738598260000|2025-02-03 15:57:40|11086.3|11074.3|11086.3|11074.3|11086.3|11074.3|11086.3|11074.3|0
1738598270000|2025-02-03 15:57:50|11086.7|11074.7|11085.7|11073.7|11086.7|11074.7|11085.7|11073.7|4
1738598280000|2025-02-03 15:58:00|11085.8|11073.8|11086.3|11074.3|11086.3|11074.3|11085.8|11073.8|0
1738598290000|2025-02-03 15:58:10|11086.4|11074.4|11086.3|11074.3|11086.8|11074.8|11086.3|11074.3|0
1738598310000|2025-02-03 15:58:30|11085.8|11073.8|11086.3|11074.3|11086.3|11074.3|11085.8|11073.8|1
1738598320000|2025-02-03 15:58:40|11083.9|11071.9|11085.3|11073.3|11085.3|11073.3|11083.9|11071.9|1
1738598330000|2025-02-03 15:58:50|11072.7|11060.7|11068.6|11056.6|11072.7|11060.7|11065.1|11053.1|7
1738598340000|2025-02-03 15:59:00|11067.6|11055.6|11065.7|11053.7|11067.6|11055.6|11064.7|11052.7|1
1738598350000|2025-02-03 15:59:10|11066.1|11054.1|11065.8|11053.8|11066.6|11054.6|11062|11050|18
1738598360000|2025-02-03 15:59:20|11065.5|11053.5|11059|11047|11065.5|11053.5|11059|11047|1
1738598370000|2025-02-03 15:59:30|11058.9|11046.9|11058|11046|11058.9|11046.9|11058|11046|1
1738598380000|2025-02-03 15:59:40|11057.5|11045.5|11057.5|11045.5|11057.5|11045.5|11057.5|11045.5|0
1738598390000|2025-02-03 15:59:50|11056.1|11044.1|11055.8|11043.8|11056.1|11044.1|11055.8|11043.8|1
1738598400000|2025-02-03 16:00:00|11053.1|11041.1|11068.3|11056.3|11068.3|11056.3|11047.6|11035.6|7
1738598410000|2025-02-03 16:00:10|11066.1|11054.1|11066.2|11054.2|11067.1|11055.1|11066.1|11054.1|5
1738598430000|2025-02-03 16:00:30|11064.1|11052.1|11050.3|11038.3|11064.1|11052.1|11050.3|11038.3|13
1738598440000|2025-02-03 16:00:40|11050.4|11038.4|11050.8|11038.8|11050.8|11038.8|11050.4|11038.4|0
1738598450000|2025-02-03 16:00:50|11043.8|11031.8|11010.1|10998.1|11043.8|11031.8|11003.5|10991.5|10
1738598460000|2025-02-03 16:01:00|11024.1|11012.1|11042.1|11030.1|11044.5|11032.5|11022.7|11010.7|11
1738598470000|2025-02-03 16:01:10|11040.6|11028.6|11037.3|11025.3|11041.3|11029.3|11036.8|11024.8|1
1738598480000|2025-02-03 16:01:20|11037.8|11025.8|11014.2|11002.2|11037.9|11025.9|11014|11002|2
1738598490000|2025-02-03 16:01:30|11013.8|11001.8|11016.9|11004.9|11016.9|11004.9|11013.8|11001.8|0
1738598500000|2025-02-03 16:01:40|11016.5|11004.5|11035|11023|11035.5|11023.5|11016.5|11004.5|2
1738598510000|2025-02-03 16:01:50|11035.4|11023.4|11043.8|11031.8|11043.8|11031.8|11035.4|11023.4|0
1738598520000|2025-02-03 16:02:00|11045.3|11033.3|11030.5|11018.5|11045.3|11033.3|11030|11018|2
1738598530000|2025-02-03 16:02:10|11029.9|11017.9|11029.4|11017.4|11029.9|11017.9|11029.4|11017.4|0
1738598540000|2025-02-03 16:02:20|11029.5|11017.5|11040.6|11028.6|11042.6|11030.6|11029.5|11017.5|2
1738598550000|2025-02-03 16:02:30|11043.1|11031.1|11044.5|11032.5|11045|11033|11043.1|11031.1|1
1738598560000|2025-02-03 16:02:40|11045|11033|11048|11036|11048.6|11036.6|11044.5|11032.5|2
1738598580000|2025-02-03 16:03:00|11047.5|11035.5|11044.6|11032.6|11048|11036|11044.6|11032.6|2
1738598590000|2025-02-03 16:03:10|11040.6|11028.6|11033.5|11021.5|11040.6|11028.6|11033.4|11021.4|2
1738598600000|2025-02-03 16:03:20|11035|11023|11040.5|11028.5|11040.5|11028.5|11035|11023|0
1738598610000|2025-02-03 16:03:30|11041|11029|11047.9|11035.9|11047.9|11036.8|11041|11029|3
1738598620000|2025-02-03 16:03:40|11049.9|11037.9|11049.9|11037.9|11050.5|11038.5|11049.9|11037.9|0
1738598630000|2025-02-03 16:03:50|11052.8|11040.8|11052.8|11040.8|11052.8|11040.8|11052.8|11040.8|0
1738598640000|2025-02-03 16:04:00|11052.6|11040.6|11053.1|11041.1|11054.1|11042.1|11052|11040|0
1738598650000|2025-02-03 16:04:10|11054|11042|11054.3|11042.3|11054.8|11042.8|11053.7|11041.7|5
1738598660000|2025-02-03 16:04:20|11054.8|11042.8|11055.9|11043.9|11056.5|11044.5|11053.4|11041.4|3
1738598670000|2025-02-03 16:04:30|11055.5|11043.5|11053.5|11041.5|11057.5|11048|11053.5|11041.5|2
1738598680000|2025-02-03 16:04:40|11052|11040|11049|11037|11052|11040|11049|11037|2
1738598690000|2025-02-03 16:04:50|11049.3|11037.3|11050.1|11038.1|11051.4|11039.4|11049|11037|1
1738598700000|2025-02-03 16:05:00|11050.5|11038.5|11031.9|11019.9|11050.5|11038.5|11031.8|11019.8|2
1738598710000|2025-02-03 16:05:10|11031.4|11019.4|11031.4|11019.4|11031.4|11019.4|11031.4|11019.4|1
1738598720000|2025-02-03 16:05:20|11027.3|11015.3|11021.3|11009.3|11027.3|11015.3|11020.1|11008.1|2
1738598730000|2025-02-03 16:05:30|11021.9|11009.9|11027|11015|11038.4|11026.4|11021.9|11009.9|3
1738598740000|2025-02-03 16:05:40|11027.5|11015.5|11027.9|11015.9|11029.4|11017.4|11027.5|11015.5|2
1738598750000|2025-02-03 16:05:50|11028|11016|11025.4|11013.4|11028|11016|11025.4|11013.4|3
1738598760000|2025-02-03 16:06:00|11025.8|11013.8|11027|11015|11034.7|11022.7|11022.3|11013.8|3
1738598770000|2025-02-03 16:06:10|11026|11014|11019|11007|11026|11014|11019|11007|2
1738598780000|2025-02-03 16:06:20|11018.5|11006.5|11019.8|11007.8|11025.8|11013.8|11018.5|11006.5|1
1738598790000|2025-02-03 16:06:30|11020|11008|11020.9|11008.9|11020.9|11008.9|11019.1|11007.1|0
1738598800000|2025-02-03 16:06:40|11026|11014|11029.5|11017.5|11030|11018|11026|11014|1
1738598810000|2025-02-03 16:06:50|11030|11018|11028|11016|11030|11020|11027.9|11015.9|0
1738598820000|2025-02-03 16:07:00|11027.9|11015.9|11007|10995|11028|11016|11007|10995|4
1738598830000|2025-02-03 16:07:10|11007.3|10995.3|11009|10997|11009|10997|11007.3|10995.3|0
1738598840000|2025-02-03 16:07:20|11008.7|10996.7|11008.4|10996.4|11008.7|10996.7|11006.3|10994.3|1
1738598850000|2025-02-03 16:07:30|11002.9|10990.9|11001.9|10989.9|11002.9|10990.9|11001.9|10989.9|2
1738598860000|2025-02-03 16:07:40|11001.8|10989.8|11000.9|10988.9|11001.8|10989.8|11000.9|10988.9|0
1738598870000|2025-02-03 16:07:50|11001.3|10989.3|10995.3|10983.3|11001.3|10989.3|10995.3|10983.3|1
1738598880000|2025-02-03 16:08:00|10994.8|10982.8|10992.8|10980.8|10994.8|10982.8|10992.8|10980.8|0
1738598890000|2025-02-03 16:08:10|11002.8|10990.8|10997|10985|11006.1|10994.1|10997|10985|4
1738598900000|2025-02-03 16:08:20|10993.3|10981.3|10992.2|10980.2|10993.3|10981.3|10990|10978|6
1738598910000|2025-02-03 16:08:30|10992|10980|10987|10975|10998.1|10987.7|10983.8|10973|4
1738598920000|2025-02-03 16:08:40|10986.4|10974.4|10983.2|10971.2|10986.4|10974.4|10977.3|10965.5|6
1738598930000|2025-02-03 16:08:50|10983.3|10971.3|10989.8|10977.8|10992.3|10980.3|10983.3|10971.3|2
1738598940000|2025-02-03 16:09:00|10989.4|10977.4|10984.8|10972.8|10995.1|10983.1|10984.7|10972.7|1
1738598950000|2025-02-03 16:09:10|10983.8|10971.8|10980.7|10968.7|10984.3|10972.3|10980.1|10968.1|5
1738598960000|2025-02-03 16:09:20|10985.2|10973.2|10985.5|10973.5|10985.6|10973.6|10983.9|10971.9|5
1738598970000|2025-02-03 16:09:30|10984|10976|10978.8|10966.8|10985.2|10976|10978.8|10966.8|3
1738598980000|2025-02-03 16:09:40|10982.1|10970.1|10984.5|10972.5|10984.9|10972.9|10981.2|10969.2|1
1738598990000|2025-02-03 16:09:50|10984.1|10972.1|10976.3|10964.3|10984.1|10972.1|10975.8|10963.8|2
1738599000000|2025-02-03 16:10:00|10984.1|10972.1|10974.2|10966.2|10984.2|10972.2|10973.7|10964.1|6
1738599010000|2025-02-03 16:10:10|10973.1|10967.1|10972.7|10964.7|10979|10967.1|10972.1|10962.2|0
1738599020000|2025-02-03 16:10:20|10972.6|10964.6|10977.8|10965.8|10977.8|10965.8|10970.7|10960.6|18
1738599030000|2025-02-03 16:10:30|10978.3|10966.3|10972|10964|10980.8|10968.8|10972|10962.6|0
1738599040000|2025-02-03 16:10:40|10969|10963|10974.7|10962.7|10974.7|10963|10968.7|10959.2|0
1738599050000|2025-02-03 16:10:50|10973.7|10961.7|10972.8|10964.8|10975.2|10964.8|10970.7|10961.2|0
1738599060000|2025-02-03 16:11:00|10972.3|10964.3|10970.3|10962.3|10977.7|10965.7|10970.1|10962.1|7
1738599070000|2025-02-03 16:11:10|10972.8|10960.8|10969.3|10957.3|10977.8|10965.8|10969.2|10957.2|4
1738599080000|2025-02-03 16:11:20|10966.8|10958.8|10967.8|10955.8|10970.8|10959.3|10966.7|10955.8|3
1738599090000|2025-02-03 16:11:30|10967.3|10955.3|10969.1|10957.1|10972.6|10960.6|10966.1|10955.3|1
1738599100000|2025-02-03 16:11:40|10966.9|10954.9|10963.6|10957.6|10969.1|10958|10963.6|10954.9|1
1738599110000|2025-02-03 16:11:50|10963.1|10957.1|10964|10956|10967.5|10957.1|10962.5|10954.5|2
1738599120000|2025-02-03 16:12:00|10964.4|10952.4|10975.6|10963.6|10976|10964|10964.4|10952.4|3
1738599130000|2025-02-03 16:12:10|10976|10964|10974|10962|10976.1|10964.6|10969.6|10960.1|4
1738599140000|2025-02-03 16:12:20|10967.5|10959.5|10959|10951|10967.5|10959.6|10958.1|10949.7|2
1738599150000|2025-02-03 16:12:30|10958.6|10950.6|10956.1|10948.1|10963.6|10951.6|10956.1|10946|2
1738599160000|2025-02-03 16:12:40|10956.5|10948.5|10967.9|10955.9|10972.5|10960.5|10956.5|10948.4|7
1738599170000|2025-02-03 16:12:50|10965|10957|10962.8|10954.8|10970.3|10958.6|10962.8|10951|2
1738599180000|2025-02-03 16:13:00|10960.3|10954.3|10963.1|10955.1|10963.4|10955.1|10959.7|10948.3|3
1738599190000|2025-02-03 16:13:10|10961.3|10953.3|10955.3|10949.3|10961.3|10953.3|10955.3|10949.3|2
1738599200000|2025-02-03 16:13:20|10958.6|10946.6|10959.8|10947.8|10960.8|10948.8|10958.6|10946.6|0
1738599210000|2025-02-03 16:13:30|10960.1|10948.1|10971.2|10959.2|10971.2|10959.2|10960.1|10948.1|2
1738599220000|2025-02-03 16:13:40|10978.6|10966.6|10981.9|10969.9|10981.9|10969.9|10978.6|10966.6|3
1738599230000|2025-02-03 16:13:50|10979.4|10971.4|10981.8|10969.8|10981.9|10972.8|10973.8|10965.8|0
1738599240000|2025-02-03 16:14:00|10981.4|10969.4|10976.5|10968.5|10981.4|10972.9|10976.5|10965.9|1
1738599250000|2025-02-03 16:14:10|10978.3|10966.3|10988.8|10976.8|10988.8|10976.8|10977|10965|6
1738599260000|2025-02-03 16:14:20|10988.9|10976.9|10989.3|10977.3|10989.3|10977.3|10988.9|10976.9|2
1738599270000|2025-02-03 16:14:30|10988.7|10976.7|10985.3|10977.3|10988.7|10978.2|10985.3|10976.7|0
1738599280000|2025-02-03 16:14:40|10987.3|10975.3|10988.6|10980.6|10993.2|10981.2|10984.8|10975.3|0
1738599290000|2025-02-03 16:14:50|10987.1|10981.1|10987.1|10981.1|10987.1|10981.1|10987.1|10981.1|0
1738599300000|2025-02-03 16:15:00|10986.2|10980.2|10987.7|10979.7|10992.2|10980.2|10986.2|10979.1|1
1738599310000|2025-02-03 16:15:10|10986.2|10980.2|10985.4|10973.4|10987.9|10980.2|10984.4|10972.9|2
1738599320000|2025-02-03 16:15:20|10986.6|10974.6|10967.7|10955.7|10986.6|10974.6|10965.3|10953.3|3
1738599330000|2025-02-03 16:15:30|10967.5|10955.5|10965.8|10953.8|10967.5|10955.5|10965.2|10953.2|2
1738599340000|2025-02-03 16:15:40|10966.3|10954.3|10962.8|10956.8|10966.8|10956.8|10962.7|10954.3|0
1738599350000|2025-02-03 16:15:50|10962.7|10954.7|10964.3|10952.3|10966|10957.3|10962.7|10952.3|3
1738599360000|2025-02-03 16:16:00|10964.2|10952.2|10961.2|10955.2|10964.3|10955.7|10960.3|10952.2|0
1738599370000|2025-02-03 16:16:10|10962.1|10954.1|10961.2|10953.2|10962.1|10954.3|10960.3|10953.2|1
1738599380000|2025-02-03 16:16:20|10961.6|10949.6|10955.7|10949.7|10962.2|10952.1|10955.6|10949.6|6
1738599390000|2025-02-03 16:16:30|10955.6|10949.6|10961.3|10949.3|10962.1|10950.1|10955.6|10947.7|7
1738599400000|2025-02-03 16:16:40|10959.8|10951.8|10960.8|10952.8|10965.4|10953.4|10959.8|10950.5|4
1738599410000|2025-02-03 16:16:50|10959.9|10951.9|10946.1|10938.1|10959.9|10951.9|10945.3|10937.1|2
1738599420000|2025-02-03 16:17:00|10948.2|10936.2|10918.3|10906.3|10948.2|10938.8|10912.3|10904.8|15
1738599430000|2025-02-03 16:17:10|10915.3|10903.3|10919.7|10907.7|10926.1|10914.1|10915.3|10903.3|2
1738599440000|2025-02-03 16:17:20|10923.9|10915.9|10918.3|10906.3|10926.7|10916.4|10917.1|10906.3|13
1738599450000|2025-02-03 16:17:30|10918.8|10906.8|10922.7|10910.7|10922.7|10910.7|10918.8|10906.8|0
1738599460000|2025-02-03 16:17:40|10923.6|10911.6|10921.4|10909.4|10923.6|10911.6|10921.3|10909.3|1
1738599470000|2025-02-03 16:17:50|10921.9|10909.9|10922.1|10910.1|10922.8|10912.7|10920.3|10909.9|9
1738599480000|2025-02-03 16:18:00|10918.6|10906.6|10911.6|10899.6|10918.6|10906.6|10909.2|10897.2|9
1738599490000|2025-02-03 16:18:10|10911.5|10899.5|10909.1|10901.1|10911.8|10901.1|10903.6|10896.2|6
1738599500000|2025-02-03 16:18:20|10908.7|10900.7|10870.6|10858.6|10908.7|10900.7|10870.5|10858.5|20
1738599510000|2025-02-03 16:18:30|10870.1|10858.1|10882.2|10870.2|10882.2|10870.2|10867.6|10855.6|0
1738599520000|2025-02-03 16:18:40|10883.2|10871.2|10861.2|10855.2|10883.2|10871.2|10861.2|10855.2|3
1738599530000|2025-02-03 16:18:50|10862.1|10854.1|10867.9|10855.9|10867.9|10855.9|10858.5|10846.5|7
1738599540000|2025-02-03 16:19:00|10867.4|10859.4|10867.3|10855.3|10867.4|10859.4|10864.9|10852.9|4
1738599550000|2025-02-03 16:19:10|10867.4|10855.4|10860.9|10848.9|10868.5|10857.7|10860.9|10848.9|0
1738599560000|2025-02-03 16:19:20|10862.4|10850.4|10865.9|10853.9|10865.9|10853.9|10861.4|10849.4|9
1738599570000|2025-02-03 16:19:30|10865.4|10853.4|10865.9|10853.9|10866.8|10858.9|10862.7|10853.4|1
1738599580000|2025-02-03 16:19:40|10865.4|10853.4|10863.4|10851.4|10865.4|10854.3|10862.3|10851.4|1
1738599590000|2025-02-03 16:19:50|10863.3|10851.3|10863.3|10851.3|10863.3|10851.3|10863.3|10851.3|0
1738599600000|2025-02-03 16:20:00|10862.9|10850.9|10864.4|10852.4|10864.8|10853.8|10858.3|10848.4|16
1738599610000|2025-02-03 16:20:10|10864.6|10852.6|10864.8|10852.8|10867.4|10858.8|10864.6|10852.6|1
1738599620000|2025-02-03 16:20:20|10864.9|10852.9|10895.6|10883.6|10895.6|10883.6|10864.9|10852.9|18
1738599630000|2025-02-03 16:20:30|10895.1|10883.1|10897.4|10885.4|10899.9|10887.9|10895.1|10883.1|0
1738599640000|2025-02-03 16:20:40|10895.5|10883.5|10883.1|10871.1|10895.5|10883.5|10882.6|10870.6|0
1738599650000|2025-02-03 16:20:50|10882.4|10870.4|10875.5|10863.5|10883.1|10871.1|10875.5|10863.5|0
1738599660000|2025-02-03 16:21:00|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|10875.1|10863.1|0
1738599680000|2025-02-03 16:21:20|10875.6|10863.6|10882.6|10870.6|10883.1|10871.1|10875.5|10863.5|8
1738599690000|2025-02-03 16:21:30|10881.6|10869.6|10881.2|10869.2|10883.6|10871.6|10880.1|10868.1|0
1738599700000|2025-02-03 16:21:40|10881.7|10869.7|10885.6|10877.6|10885.6|10877.6|10881.7|10869.7|0
1738599710000|2025-02-03 16:21:50|10888.3|10876.3|10908.2|10896.2|10909.2|10897.2|10888.3|10876.3|3
1738599720000|2025-02-03 16:22:00|10909.1|10897.1|10897.1|10885.1|10909.2|10897.2|10897.1|10885.1|4
1738599730000|2025-02-03 16:22:10|10906.7|10894.7|10909|10897|10910.5|10898.5|10906.7|10894.7|3
1738599740000|2025-02-03 16:22:20|10900.5|10888.5|10901.1|10889.1|10901.1|10889.1|10900.5|10888.5|0
1738599750000|2025-02-03 16:22:30|10901.4|10889.4|10907.5|10895.5|10908|10896|10901.4|10889.4|0
1738599760000|2025-02-03 16:22:40|10908.5|10896.5|10910.6|10898.6|10910.6|10898.6|10908.5|10896.5|5
1738599770000|2025-02-03 16:22:50|10911.1|10899.1|10911.1|10899.1|10911.1|10899.1|10911.1|10899.1|1
1738599780000|2025-02-03 16:23:00|10910.8|10898.8|10909.8|10897.8|10910.8|10898.8|10906.1|10894.1|0
1738599790000|2025-02-03 16:23:10|10910.6|10898.6|10894.9|10882.9|10910.6|10898.6|10894.9|10882.9|4
1738599800000|2025-02-03 16:23:20|10894.7|10882.7|10894.6|10882.6|10895.6|10883.6|10894.5|10882.5|4
1738599810000|2025-02-03 16:23:30|10895.1|10883.1|10895.4|10883.4|10895.4|10883.4|10893|10881|0
1738599820000|2025-02-03 16:23:40|10895.6|10883.6|10895.5|10883.5|10896.5|10884.5|10895.5|10883.5|1
1738599830000|2025-02-03 16:23:50|10904.6|10892.6|10914.6|10902.6|10914.6|10902.6|10904.6|10892.6|9
1738599840000|2025-02-03 16:24:00|10915.1|10903.1|10921.3|10909.3|10921.3|10909.3|10913.8|10902.8|4
1738599850000|2025-02-03 16:24:10|10920.6|10908.6|10915.1|10903.1|10920.6|10908.6|10911.7|10899.7|1
1738599860000|2025-02-03 16:24:20|10915.3|10903.3|10916.1|10904.1|10918.6|10906.6|10915.3|10903.3|0
1738599870000|2025-02-03 16:24:30|10915.2|10903.2|10917.5|10905.5|10922.5|10912.1|10915.2|10903.2|2
1738599880000|2025-02-03 16:24:40|10917.3|10905.3|10916.6|10904.6|10918.1|10906.1|10915.8|10903.8|1
1738599890000|2025-02-03 16:24:50|10915.4|10903.4|10913.5|10901.5|10919.4|10907.4|10913.5|10901.5|2
1738599900000|2025-02-03 16:25:00|10916.9|10904.9|10915.9|10903.9|10916.9|10904.9|10913.4|10901.4|0
1738599930000|2025-02-03 16:25:30|10916|10904|10915.9|10907.9|10916.9|10907.9|10915.5|10904|0
1738599940000|2025-02-03 16:25:40|10915.4|10907.4|10915.4|10907.4|10915.4|10907.4|10915.4|10907.4|0
1738599950000|2025-02-03 16:25:50|10908.3|10896.3|10900.8|10892.8|10910.5|10898.5|10900.8|10891.3|16
1738599960000|2025-02-03 16:26:00|10901.2|10893.2|10911.9|10899.9|10913.6|10902.2|10901.2|10893.2|12
1738599970000|2025-02-03 16:26:10|10911.8|10899.8|10911.9|10899.9|10911.9|10899.9|10911.8|10899.8|0
1738599980000|2025-02-03 16:26:20|10909.9|10901.9|10891.4|10879.4|10909.9|10901.9|10889.5|10877.5|3
1738599990000|2025-02-03 16:26:30|10891.3|10879.3|10886.3|10874.3|10891.3|10879.3|10886.3|10874.3|1
1738600000000|2025-02-03 16:26:40|10886.4|10874.4|10879.8|10867.8|10886.8|10874.8|10879.8|10867.8|2
1738600010000|2025-02-03 16:26:50|10879.6|10867.6|10880.3|10868.3|10880.4|10868.4|10877.8|10865.8|0
1738600020000|2025-02-03 16:27:00|10880.2|10868.2|10879.8|10867.8|10880.2|10868.2|10879.8|10867.8|1
1738600030000|2025-02-03 16:27:10|10878.9|10870.9|10878.9|10870.9|10878.9|10870.9|10878.9|10870.9|1
1738600040000|2025-02-03 16:27:20|10878.1|10872.1|10877.9|10871.9|10879.4|10873.4|10877.9|10871.9|2
1738600050000|2025-02-03 16:27:30|10878.3|10872.3|10862.7|10850.7|10878.3|10872.3|10862.7|10850.7|16
1738600060000|2025-02-03 16:27:40|10866.8|10854.8|10869.3|10857.3|10869.3|10857.3|10866.8|10854.8|11
1738600070000|2025-02-03 16:27:50|10869.8|10857.8|10870.6|10858.6|10870.6|10858.6|10864.7|10852.7|9
1738600080000|2025-02-03 16:28:00|10871.9|10859.9|10868.3|10856.3|10873.9|10861.9|10866.2|10854.2|3
1738600090000|2025-02-03 16:28:10|10867.9|10855.9|10878.8|10866.8|10878.8|10866.8|10864.7|10852.7|6
1738600100000|2025-02-03 16:28:20|10889.7|10877.7|10888.2|10876.2|10894.2|10882.2|10888.2|10876.2|6
1738600110000|2025-02-03 16:28:30|10888.4|10876.4|10883.1|10871.1|10888.4|10876.4|10881.8|10869.8|2
1738600130000|2025-02-03 16:28:50|10882.9|10870.9|10881.1|10869.1|10884.4|10872.4|10880.7|10868.7|4
1738600140000|2025-02-03 16:29:00|10880.2|10868.2|10878.4|10866.4|10880.8|10868.8|10866.8|10854.8|3
1738600150000|2025-02-03 16:29:10|10878.5|10866.5|10882.9|10870.9|10882.9|10870.9|10878.5|10866.5|0
1738600160000|2025-02-03 16:29:20|10884.9|10872.9|10877.3|10865.3|10887.2|10875.2|10877.2|10865.2|5
1738600170000|2025-02-03 16:29:30|10876.3|10870.3|10881.6|10869.6|10882.5|10870.5|10874.9|10868.9|8
1738600180000|2025-02-03 16:29:40|10881.5|10869.5|10872.9|10860.9|10881.5|10869.5|10868.5|10858.9|7
1738600190000|2025-02-03 16:29:50|10874.3|10862.3|10874.5|10862.5|10875.3|10863.3|10874.1|10862.1|1
1738600200000|2025-02-03 16:30:00|10874.1|10862.1|10872.5|10860.5|10874.1|10862.1|10872.5|10860.5|0
1738600210000|2025-02-03 16:30:10|10872.6|10860.6|10901.4|10889.4|10901.4|10889.4|10872.6|10860.6|12
1738600220000|2025-02-03 16:30:20|10908.6|10896.6|10936.8|10924.8|10937|10925|10906.8|10894.8|5
1738600230000|2025-02-03 16:30:30|10934.6|10922.6|10937.8|10925.8|10937.9|10925.9|10933.6|10921.6|1
1738600240000|2025-02-03 16:30:40|10940.4|10928.4|10936|10924|10940.4|10928.4|10935.6|10923.6|6
1738600250000|2025-02-03 16:30:50|10933.4|10921.4|10937.6|10925.6|10937.6|10928.7|10933.4|10921.4|5
1738600260000|2025-02-03 16:31:00|10937.1|10925.1|10932.4|10924.4|10937.1|10925.1|10932.4|10923.7|0
1738600270000|2025-02-03 16:31:10|10931|10923|10912.7|10900.7|10931|10923|10912.7|10900.7|3
1738600280000|2025-02-03 16:31:20|10907.6|10895.6|10904.2|10892.2|10907.6|10895.6|10903.8|10891.8|3
1738600290000|2025-02-03 16:31:30|10903.3|10891.3|10902|10890|10903.3|10891.3|10896.3|10884.3|0
1738600300000|2025-02-03 16:31:40|10902.1|10890.1|10896.3|10884.3|10902.1|10890.1|10894.8|10882.8|0
1738600310000|2025-02-03 16:31:50|10895.9|10883.9|10892.2|10880.2|10896.3|10884.3|10892.2|10880.2|3
1738600320000|2025-02-03 16:32:00|10893.6|10881.6|10902.4|10890.4|10902.4|10890.4|10893.6|10881.6|1
1738600330000|2025-02-03 16:32:10|10901.6|10889.6|10901.6|10889.6|10901.6|10889.6|10901.6|10889.6|0
1738600350000|2025-02-03 16:32:30|10901.1|10889.1|10898.6|10890.6|10901.1|10890.6|10898.6|10889.1|0
1738600360000|2025-02-03 16:32:40|10898.1|10890.1|10901.3|10893.3|10903.6|10893.3|10898.1|10890.1|5
1738600370000|2025-02-03 16:32:50|10899.1|10891.1|10885.7|10873.7|10899.1|10891.1|10882.8|10870.8|8
1738600380000|2025-02-03 16:33:00|10885.9|10873.9|10893.4|10881.4|10901.3|10889.3|10885.9|10873.9|14
1738600390000|2025-02-03 16:33:10|10894.2|10882.2|10891.7|10879.7|10894.2|10882.2|10891.7|10879.7|0
1738600400000|2025-02-03 16:33:20|10890.8|10878.8|10913.4|10901.4|10913.4|10901.4|10890.5|10878.5|11
1738600410000|2025-02-03 16:33:30|10914.4|10902.4|10920.3|10908.3|10924|10912|10914.3|10902.3|2
1738600420000|2025-02-03 16:33:40|10921|10909|10909.4|10897.4|10921|10909|10909.4|10897.4|1
1738600430000|2025-02-03 16:33:50|10914.8|10902.8|10916|10904|10916.5|10904.5|10914.5|10902.5|0
1738600440000|2025-02-03 16:34:00|10916.1|10904.1|10899.4|10887.4|10916.1|10904.1|10898.9|10886.9|1
1738600450000|2025-02-03 16:34:10|10899.6|10887.6|10888.3|10876.3|10901.7|10889.7|10888.3|10876.3|0
1738600460000|2025-02-03 16:34:20|10887.4|10875.4|10884.3|10872.3|10887.4|10875.4|10884.3|10872.3|1
1738600470000|2025-02-03 16:34:30|10883.8|10871.8|10883.8|10871.8|10884.3|10872.3|10883.4|10871.4|0
1738600480000|2025-02-03 16:34:40|10883.6|10871.6|10879.3|10867.3|10883.6|10872.3|10878.7|10866.7|2
1738600490000|2025-02-03 16:34:50|10879.2|10867.2|10879.2|10867.2|10879.2|10867.2|10879.2|10867.2|2
1738600500000|2025-02-03 16:35:00|10877.1|10869.1|10877.2|10869.2|10877.2|10869.2|10876.8|10868.8|7
1738600510000|2025-02-03 16:35:10|10876.3|10870.3|10891.2|10879.2|10891.6|10879.6|10876.3|10869.9|30
1738600520000|2025-02-03 16:35:20|10894.6|10882.6|10889.1|10877.1|10894.6|10882.6|10889.1|10877.1|0
1738600530000|2025-02-03 16:35:30|10888.6|10876.6|10887.8|10875.8|10888.6|10876.6|10887.2|10875.2|0
1738600540000|2025-02-03 16:35:40|10888.2|10876.2|10889.7|10877.7|10892|10880.3|10888.2|10876.2|4
1738600550000|2025-02-03 16:35:50|10888.8|10876.8|10894.1|10882.1|10895.6|10883.6|10886.1|10874.1|2
1738600560000|2025-02-03 16:36:00|10896.6|10884.6|10893.7|10881.7|10896.6|10884.6|10889.4|10881.4|1
1738600570000|2025-02-03 16:36:10|10890.6|10878.6|10890.1|10878.1|10890.6|10878.6|10890.1|10878.1|0
1738600580000|2025-02-03 16:36:20|10889.6|10877.6|10884.6|10872.6|10889.6|10877.6|10883.6|10871.6|3
1738600590000|2025-02-03 16:36:30|10884.1|10872.1|10882.6|10874.6|10885|10874.6|10882.6|10871.1|1
1738600600000|2025-02-03 16:36:40|10885.3|10873.3|10907|10895|10908.4|10896.4|10885.3|10873.3|18
1738600610000|2025-02-03 16:36:50|10908.1|10896.1|10909.4|10897.4|10913.4|10901.4|10908.1|10896.1|2
1738600620000|2025-02-03 16:37:00|10906.8|10894.8|10889.1|10877.1|10906.8|10894.8|10889.1|10877.1|4
1738600630000|2025-02-03 16:37:10|10888.9|10876.9|10883.6|10875.6|10888.9|10876.9|10883.6|10874.1|0
1738600640000|2025-02-03 16:37:20|10883.1|10875.1|10883.1|10875.1|10883.1|10875.1|10883.1|10875.1|7
1738600650000|2025-02-03 16:37:30|10884.8|10872.8|10881.3|10873.3|10884.8|10873.3|10881.3|10872.8|1
1738600660000|2025-02-03 16:37:40|10881.7|10875.7|10879.1|10867.1|10883.1|10876.6|10878.6|10866.6|2
1738600670000|2025-02-03 16:37:50|||||||||2
1738600680000|2025-02-03 16:38:00|10878.6|10866.6|10871.1|10859.1|10879.1|10867.1|10870.6|10858.6|3
1738600690000|2025-02-03 16:38:10|10870.1|10862.1|10870.6|10858.6|10870.6|10862.1|10870.1|10858.6|1
1738600700000|2025-02-03 16:38:20|10870.1|10858.1|10861.7|10849.7|10870.1|10858.1|10861.7|10849.7|3
1738600710000|2025-02-03 16:38:30|10862.1|10850.1|10866.8|10854.8|10867.3|10855.3|10857.1|10846.3|7
1738600720000|2025-02-03 16:38:40|10863.8|10851.8|10861.7|10849.7|10868.3|10856.3|10861.7|10849.7|9
1738600730000|2025-02-03 16:38:50|||||||||1
1738600740000|2025-02-03 16:39:00|10861.6|10849.6|10859.7|10847.7|10861.6|10849.6|10853.6|10841.6|7
1738600760000|2025-02-03 16:39:20|10859.6|10847.6|10860.8|10848.8|10860.8|10848.8|10859.6|10847.6|1
1738600770000|2025-02-03 16:39:30|10862.1|10850.1|10861.5|10853.5|10862.1|10853.5|10858.8|10850.1|2
1738600780000|2025-02-03 16:39:40|10861.1|10853.1|10872.6|10860.6|10876.2|10864.2|10861.1|10853.1|5
1738600790000|2025-02-03 16:39:50|10874.1|10862.1|10874.1|10862.1|10874.1|10862.1|10874.1|10862.1|0
1738600800000|2025-02-03 16:40:00|10872.3|10864.3|10883.9|10871.9|10885.1|10873.1|10872.3|10863.9|6
1738600810000|2025-02-03 16:40:10|10886.1|10874.1|10881|10869|10886.6|10874.6|10881|10869|5
1738600820000|2025-02-03 16:40:20|10880|10868|10871.7|10859.7|10880|10868|10871.6|10859.6|0
1738600830000|2025-02-03 16:40:30|10872.2|10860.2|10871.6|10859.6|10872.2|10860.2|10871.6|10859.6|0
1738600840000|2025-02-03 16:40:40|10871.1|10859.1|10872.1|10860.1|10872.1|10860.1|10871.1|10859.1|1
1738600850000|2025-02-03 16:40:50|10872.3|10860.3|10874.8|10862.8|10874.8|10862.8|10872.3|10860.3|8
1738600860000|2025-02-03 16:41:00|10867.3|10855.3|10860.2|10848.2|10867.3|10855.3|10860.2|10848.2|0
1738600870000|2025-02-03 16:41:10|10859.8|10847.8|10868.9|10856.9|10868.9|10856.9|10857.8|10846.8|3
1738600880000|2025-02-03 16:41:20|10869.2|10857.2|10871.3|10859.3|10878.4|10869.3|10869.2|10857.2|1
1738600890000|2025-02-03 16:41:30|10871.1|10859.1|10874.9|10862.9|10874.9|10862.9|10868.9|10856.9|4
1738600900000|2025-02-03 16:41:40|10875.4|10863.4|10889.1|10877.1|10889.1|10877.1|10875|10863|4
1738600910000|2025-02-03 16:41:50|10887.6|10879.6|10885.3|10877.3|10890.3|10880.5|10884.8|10876.8|2
1738600920000|2025-02-03 16:42:00|10884.8|10876.8|10915.8|10903.8|10915.9|10903.9|10884.8|10876.8|4
1738600930000|2025-02-03 16:42:10|10915.9|10903.9|10901.9|10889.9|10918|10906|10901.9|10889.9|3
1738600940000|2025-02-03 16:42:20|10902.3|10890.3|10900.6|10888.6|10902.3|10890.3|10900.5|10888.5|0
1738600950000|2025-02-03 16:42:30|10898.4|10886.4|10918.4|10906.4|10918.4|10906.4|10897.8|10885.8|3
1738600960000|2025-02-03 16:42:40|10918.3|10906.3|10908.8|10896.8|10930.7|10918.7|10907.1|10895.1|14
1738600970000|2025-02-03 16:42:50|10907.1|10895.1|10910.1|10898.1|10910.1|10898.1|10907.1|10895.1|2
1738600980000|2025-02-03 16:43:00|10913.6|10901.6|10908.1|10900.1|10913.6|10901.6|10907.6|10897.1|1
1738600990000|2025-02-03 16:43:10|10906.7|10898.7|10908.1|10896.1|10908.6|10898.7|10906.7|10896.1|2
1738601000000|2025-02-03 16:43:20|10919.6|10907.6|10933.7|10921.7|10933.7|10921.7|10919.1|10907.1|4
1738601010000|2025-02-03 16:43:30|10935.6|10923.6|10933.8|10921.8|10935.6|10923.6|10931.1|10919.1|0
1738601020000|2025-02-03 16:43:40|10934.7|10922.7|10950.3|10938.3|10950.3|10938.3|10934.7|10922.7|6
1738601030000|2025-02-03 16:43:50|10951.9|10939.9|10968.6|10956.6|10970.2|10958.2|10951.9|10939.9|4
1738601040000|2025-02-03 16:44:00|10968.8|10956.8|10947.6|10935.6|10968.8|10956.8|10939.3|10928.1|3
1738601050000|2025-02-03 16:44:10|10949.6|10937.6|10953.4|10941.4|10953.4|10941.4|10943.3|10931.3|1
1738601060000|2025-02-03 16:44:20|10952.2|10940.2|10965.5|10953.5|10966.9|10954.9|10951.7|10939.7|1
1738601070000|2025-02-03 16:44:30|10965.4|10953.4|10975.3|10963.3|10975.4|10963.4|10965.4|10953.4|1
1738601080000|2025-02-03 16:44:40|10970.7|10958.7|10973.1|10961.1|10973.6|10961.6|10967.8|10955.8|7
1738601090000|2025-02-03 16:44:50|10973.6|10961.6|10983.8|10971.8|10983.8|10971.8|10973.6|10961.6|3
1738601100000|2025-02-03 16:45:00|10984.2|10972.2|10983.7|10971.7|10992.2|10980.6|10983.7|10971.7|0
1738601110000|2025-02-03 16:45:10|10984.2|10972.2|10981.4|10969.4|10984.2|10972.2|10981.4|10969.4|13
1738601120000|2025-02-03 16:45:20|10981.7|10969.7|10982.6|10970.6|10982.6|10970.6|10981.7|10969.7|1
1738601130000|2025-02-03 16:45:30|10982.1|10970.1|10978.9|10966.9|10982.1|10970.1|10978.6|10966.6|3
1738601140000|2025-02-03 16:45:40|10978.1|10966.1|10976.4|10964.4|10978.7|10966.7|10976.4|10964.4|8
1738601150000|2025-02-03 16:45:50|10975.6|10963.6|10966.4|10958.4|10975.6|10963.6|10966.4|10956.2|0
1738601160000|2025-02-03 16:46:00|10968.4|10956.4|11012.2|11000.2|11015.1|11003.1|10967.9|10955.9|9
1738601170000|2025-02-03 16:46:10|11012.1|11000.1|11005.8|10993.8|11013.7|11001.7|11005.8|10993.8|7
1738601180000|2025-02-03 16:46:20|11006.2|10994.2|11007.4|10995.4|11011.1|10999.1|11006.2|10994.2|0
1738601190000|2025-02-03 16:46:30|10998.2|10986.2|10993.9|10981.9|10998.2|10986.2|10992.9|10980.9|3
1738601200000|2025-02-03 16:46:40|10994.1|10982.1|11003.7|10991.7|11005.2|10993.2|10994.1|10982.1|1
1738601210000|2025-02-03 16:46:50|11003.9|10991.9|10997.2|10985.2|11003.9|10991.9|10997.2|10985.2|0
1738601220000|2025-02-03 16:47:00|10996.3|10984.3|10992|10980|10998|10986|10987|10975|2
1738601230000|2025-02-03 16:47:10|10992.1|10980.1|11001.4|10989.4|11001.4|10989.4|10992.1|10980.1|2
1738601240000|2025-02-03 16:47:20|11002|10990|11004.6|10992.6|11005.5|10993.5|11001.9|10989.9|1
1738601250000|2025-02-03 16:47:30|11005.1|10993.1|11003.1|10991.1|11005.5|10993.5|11001.7|10989.7|28
1738601260000|2025-02-03 16:47:40|10995.7|10987.7|10973.8|10961.8|10995.7|10987.7|10973.8|10961.8|6
1738601270000|2025-02-03 16:47:50|10973.5|10961.5|10941.7|10929.7|10973.5|10961.5|10941.7|10929.7|18
1738601280000|2025-02-03 16:48:00|10943.3|10931.3|10934.9|10922.9|10952.6|10940.6|10925|10913|31
1738601290000|2025-02-03 16:48:10|10934.8|10922.8|10939|10927|10942.6|10932|10930.8|10921.3|21
1738601300000|2025-02-03 16:48:20|10937.1|10929.1|10930.5|10918.5|10942.5|10934.5|10926.1|10914.6|15
1738601310000|2025-02-03 16:48:30|10925.7|10913.7|10908.4|10900.4|10927.2|10915.2|10908.4|10897.9|18
1738601320000|2025-02-03 16:48:40|10910.6|10902.6|10921.6|10909.6|10927.5|10915.5|10910.6|10900.6|11
1738601330000|2025-02-03 16:48:50|10921.5|10909.5|10911.3|10903.3|10931.6|10921.5|10911.3|10899.9|20
1738601340000|2025-02-03 16:49:00|10912.3|10906.3|10919.9|10911.9|10926.2|10914.2|10912.3|10906.3|17
1738601350000|2025-02-03 16:49:10|10924.4|10912.4|10927.1|10915.1|10928.5|10916.5|10919.6|10909.9|21
1738601360000|2025-02-03 16:49:20|10926.9|10914.9|10925.9|10917.9|10929.1|10919.1|10919.7|10910.2|17
1738601370000|2025-02-03 16:49:30|10924.6|10916.6|10926.5|10914.5|10928.4|10919|10922.6|10913.2|14
1738601380000|2025-02-03 16:49:40|10927.2|10921.2|10927.4|10921.4|10930.4|10924.4|10924.5|10914.7|73
1738601390000|2025-02-03 16:49:50|10927.5|10921.5|10954.7|10942.7|10955.9|10943.9|10927.3|10921.3|45
1738601400000|2025-02-03 16:50:00|10955.6|10943.6|10929.8|10917.8|10957.6|10945.6|10929.8|10917.8|14
1738601410000|2025-02-03 16:50:10|10925.6|10919.6|10909.8|10903.8|10925.6|10919.6|10909.8|10903.8|12
1738601420000|2025-02-03 16:50:20|10910.7|10904.7|10920.5|10908.5|10920.5|10908.5|10910.7|10901.9|2
1738601430000|2025-02-03 16:50:30|10920.4|10908.4|10920.4|10908.4|10920.5|10908.5|10920.4|10908.4|1
1738601450000|2025-02-03 16:50:50|10920|10908|10917.4|10905.4|10920|10908|10916.9|10904.9|1
1738601460000|2025-02-03 16:51:00|10916.4|10904.4|10908.7|10896.7|10918.7|10906.7|10902.7|10890.7|13
1738601470000|2025-02-03 16:51:10|10910.4|10898.4|10897.3|10885.3|10910.4|10898.4|10897.3|10885.3|12
1738601480000|2025-02-03 16:51:20|10896.8|10884.8|10898.5|10886.5|10898.9|10886.9|10896.8|10884.8|8
1738601490000|2025-02-03 16:51:30|10898.4|10886.4|10902.1|10890.1|10902.1|10890.1|10898.3|10886.3|0
1738601500000|2025-02-03 16:51:40|10902|10890|10901.1|10889.1|10902|10890|10895.3|10883.3|2
1738601510000|2025-02-03 16:51:50|10901|10889|10900.5|10892.5|10901|10892.5|10900.5|10889|0
1738601520000|2025-02-03 16:52:00|10909.4|10897.4|10916.9|10904.9|10917.9|10905.9|10908.8|10896.8|3
1738601530000|2025-02-03 16:52:10|10917.1|10905.1|10921.4|10909.4|10921.4|10909.4|10916.8|10904.8|1
1738601540000|2025-02-03 16:52:20|10922|10910|10921.4|10909.4|10922|10910|10921.4|10909.4|0
1738601570000|2025-02-03 16:52:50|10921.9|10909.9|10921.4|10909.4|10922.4|10910.4|10921.4|10909.4|1
1738601590000|2025-02-03 16:53:10|10920.9|10908.9|10920.9|10908.9|10921.7|10912.1|10917.7|10908.4|5
1738601600000|2025-02-03 16:53:20|10919.4|10911.4|10919.4|10911.4|10919.4|10911.4|10919.4|10911.4|0
1738601610000|2025-02-03 16:53:30|10924.9|10912.9|10930.2|10922.2|10933.4|10924.9|10924.9|10912.9|6
1738601620000|2025-02-03 16:53:40|10930.6|10922.6|10921.2|10909.2|10933.9|10924.2|10919.5|10907.5|2
1738601630000|2025-02-03 16:53:50|10921.4|10909.4|10926.2|10914.2|10926.2|10914.2|10918.3|10906.3|0
1738601640000|2025-02-03 16:54:00|10926.4|10914.4|10926.4|10914.4|10926.4|10914.4|10926.4|10914.4|0
1738601650000|2025-02-03 16:54:10|10927.1|10915.1|10929.7|10917.7|10929.7|10917.7|10926.6|10914.6|1
1738601660000|2025-02-03 16:54:20|10925.7|10913.7|10924.7|10912.7|10925.7|10913.7|10924.7|10912.7|0
1738601670000|2025-02-03 16:54:30|10924.2|10912.2|10925.8|10913.8|10925.8|10913.8|10923.6|10911.6|0
1738601680000|2025-02-03 16:54:40|10925.7|10913.7|10923.2|10911.2|10926.2|10914.2|10922.7|10910.7|0
1738601690000|2025-02-03 16:54:50|10923.7|10911.7|10924.7|10912.7|10927.7|10915.7|10923.7|10911.7|0
1738601700000|2025-02-03 16:55:00|10924.2|10912.2|10924.8|10912.8|10925.7|10913.7|10923.5|10911.5|0
1738601710000|2025-02-03 16:55:10|10926.2|10914.2|10921.2|10909.2|10926.2|10914.2|10920.7|10908.7|0
1738601720000|2025-02-03 16:55:20|10921.4|10909.4|10923.2|10911.2|10923.2|10911.2|10921.4|10909.4|0
1738601740000|2025-02-03 16:55:40|10923.6|10911.6|10923.6|10911.6|10923.6|10911.6|10923.6|10911.6|0
1738601770000|2025-02-03 16:56:10|10923.4|10911.4|10922.1|10910.1|10923.4|10911.4|10922.1|10910.1|0
1738601790000|2025-02-03 16:56:30|10921.7|10909.7|10920.7|10908.7|10921.7|10909.7|10920.7|10908.7|0
1738601800000|2025-02-03 16:56:40|10921.1|10909.1|10923.6|10911.6|10924.1|10912.1|10921.1|10909.1|1
1738601810000|2025-02-03 16:56:50|10922.6|10914.6|10924.5|10912.5|10924.5|10916.7|10922.6|10912.5|0
1738601820000|2025-02-03 16:57:00|10924.1|10912.1|10924.1|10912.1|10924.1|10912.1|10923.6|10911.6|0
1738601830000|2025-02-03 16:57:10|10922.2|10914.2|10924.1|10912.1|10924.1|10914.2|10922.1|10912.1|0
1738601840000|2025-02-03 16:57:20|10923.6|10911.6|10921.7|10909.7|10923.6|10911.6|10921.7|10909.7|0
1738601850000|2025-02-03 16:57:30|10922.2|10910.2|10919.1|10907.1|10922.2|10910.2|10919.1|10907.1|1
1738601860000|2025-02-03 16:57:40|10917.8|10905.8|10917.7|10905.7|10917.8|10905.8|10917.7|10905.7|3
1738601870000|2025-02-03 16:57:50|10918|10906|10919.2|10907.2|10921.1|10909.1|10918|10906|0
1738601880000|2025-02-03 16:58:00|10919.7|10907.7|10913.5|10907.5|10919.7|10908.4|10913.5|10906.1|3
1738601890000|2025-02-03 16:58:10|10914|10908|10901.9|10889.9|10914|10908|10901.9|10889.9|3
1738601900000|2025-02-03 16:58:20|10901.4|10889.4|10898.8|10890.8|10901.4|10890.8|10898.8|10889.4|0
1738601910000|2025-02-03 16:58:30|10898.4|10890.4|10892.9|10880.9|10898.4|10890.8|10892.9|10880.9|0
1738601920000|2025-02-03 16:58:40|10892.4|10880.4|10885.5|10873.5|10892.4|10880.4|10884.9|10872.9|4
1738601930000|2025-02-03 16:58:50|10885.4|10873.4|10880.8|10868.8|10885.4|10873.4|10880.8|10868.8|0
1738601940000|2025-02-03 16:59:00|10882.7|10870.7|10879.8|10867.8|10885.8|10873.8|10879.8|10867.8|2
1738601950000|2025-02-03 16:59:10|10879.7|10867.7|10878.7|10866.7|10880.7|10868.7|10878.7|10866.7|0
1738601960000|2025-02-03 16:59:20|10878.2|10866.2|10877|10865|10878.6|10868.1|10870.6|10861.2|13
1738601970000|2025-02-03 16:59:30|10876.5|10864.5|10872.1|10860.1|10879|10867|10872|10860|4
1738601980000|2025-02-03 16:59:40|10872.3|10860.3|10876.1|10864.1|10876.5|10864.5|10872.3|10860.3|0
1738601990000|2025-02-03 16:59:50|10876|10864|10873.1|10861.1|10876|10864|10873.1|10861.1|1
1738602000000|2025-02-03 17:00:00|10873.5|10861.5|10872.5|10860.5|10873.5|10861.5|10872.5|10860.5|0
1738602010000|2025-02-03 17:00:10|10872.6|10860.6|10874.5|10862.5|10874.5|10862.5|10872.6|10860.6|0
1738602020000|2025-02-03 17:00:20|10874|10862|10872.1|10860.1|10874|10862|10872.1|10860.1|0
1738602030000|2025-02-03 17:00:30|10871.7|10859.7|10877|10865|10879.7|10867.7|10867.4|10855.4|1
1738602040000|2025-02-03 17:00:40|10879.6|10867.6|10882.2|10870.2|10883.7|10871.7|10879.2|10867.2|5
1738602050000|2025-02-03 17:00:50|10882|10870|10869.5|10857.5|10882|10870|10869.5|10857.5|0
1738602060000|2025-02-03 17:01:00|10869.7|10857.7|10885.4|10873.4|10885.9|10873.9|10869.7|10857.7|1
1738602070000|2025-02-03 17:01:10|10887|10875|10886.5|10874.5|10888.6|10876.6|10886.5|10874.5|0
1738602080000|2025-02-03 17:01:20|10886|10874|10889|10877|10890.7|10878.7|10886|10874|0
1738602090000|2025-02-03 17:01:30|10889.2|10877.2|10886.6|10874.6|10890|10878|10886.5|10874.5|0
1738602120000|2025-02-03 17:02:00|10888.3|10876.3|10898.9|10886.9|10900.5|10888.5|10888.3|10876.3|2
1738602130000|2025-02-03 17:02:10|10895|10883|10895|10883|10895|10883|10895|10883|0
1738602140000|2025-02-03 17:02:20|10895.2|10883.2|10897.2|10885.2|10897.3|10885.3|10895.1|10883.1|0
1738602150000|2025-02-03 17:02:30|10897|10885|10895.5|10883.5|10897|10885|10895.5|10883.5|0
1738602160000|2025-02-03 17:02:40|10894.9|10882.9|10898.2|10886.2|10898.2|10886.2|10894.9|10882.9|0
1738602180000|2025-02-03 17:03:00|10898.7|10886.7|10899.2|10887.2|10899.2|10887.2|10898.7|10886.7|1
1738602200000|2025-02-03 17:03:20|10899.4|10887.4|10899.4|10887.4|10899.4|10887.4|10899.4|10887.4|0
1738602220000|2025-02-03 17:03:40|10899.8|10887.8|10899.8|10887.8|10899.8|10887.8|10899.8|10887.8|0
1738602240000|2025-02-03 17:04:00|10899.9|10887.9|10899.9|10887.9|10899.9|10887.9|10899.9|10887.9|0
1738602250000|2025-02-03 17:04:10|10900.8|10888.8|10899.2|10887.2|10901.4|10889.4|10899.2|10887.2|1
1738602270000|2025-02-03 17:04:30|10899.7|10887.7|10898.4|10886.4|10899.7|10887.7|10898|10886|0
1738602280000|2025-02-03 17:04:40|10899.2|10887.2|10901.9|10889.9|10901.9|10889.9|10899.2|10887.2|4
1738602290000|2025-02-03 17:04:50|10903.7|10891.7|10904.4|10892.4|10904.4|10892.4|10900.1|10888.1|11
1738602300000|2025-02-03 17:05:00|10905.2|10893.2|10905.3|10893.3|10905.3|10893.3|10905.2|10893.2|0
1738602310000|2025-02-03 17:05:10|10904.7|10892.7|10904.4|10892.4|10906.4|10894.4|10904.4|10892.4|0
1738602320000|2025-02-03 17:05:20|10904.3|10892.3|10904.3|10892.3|10904.3|10892.3|10904.3|10892.3|0
1738602330000|2025-02-03 17:05:30|10904.9|10892.9|10910.7|10898.7|10910.7|10898.7|10904.9|10892.9|0
1738602340000|2025-02-03 17:05:40|10910.2|10898.2|10910.2|10898.2|10910.2|10898.2|10910.2|10898.2|0
1738602350000|2025-02-03 17:05:50|10907.3|10895.3|10912.2|10900.2|10915.7|10903.7|10905.7|10893.7|0
1738602360000|2025-02-03 17:06:00|10909.2|10897.2|10909.2|10897.2|10909.2|10897.2|10909.2|10897.2|0
1738602390000|2025-02-03 17:06:30|10907.7|10895.7|10906.2|10894.2|10907.7|10895.7|10906.2|10894.2|0
1738602400000|2025-02-03 17:06:40|10903.2|10891.2|10905.8|10893.8|10905.8|10893.8|10902.8|10890.8|0
1738602410000|2025-02-03 17:06:50|10906.8|10894.8|10904.1|10892.1|10912.7|10900.7|10904.1|10892.1|3
1738602420000|2025-02-03 17:07:00|10901.6|10889.6|10906.6|10894.6|10909.7|10897.7|10901.6|10889.6|6
1738602460000|2025-02-03 17:07:40|10900.4|10888.4|10900|10888|10900.4|10888.4|10900|10888|3
1738602480000|2025-02-03 17:08:00|10900.7|10888.7|10900.5|10888.5|10902.9|10890.9|10899.3|10887.3|6
1738602490000|2025-02-03 17:08:10|10901.4|10889.4|10904|10892|10904|10892|10901.4|10889.4|1
1738602500000|2025-02-03 17:08:20|10905|10893|10905|10893|10905|10893|10905|10893|0
1738602530000|2025-02-03 17:08:50|10905.2|10893.2|10906|10894|10906|10894|10905.2|10893.2|0
1738602540000|2025-02-03 17:09:00|10906.9|10894.9|10906.9|10894.9|10906.9|10894.9|10906.9|10894.9|0
1738602570000|2025-02-03 17:09:30|10906.5|10894.5|10906.5|10894.5|10906.5|10894.5|10906.5|10894.5|0
1738602580000|2025-02-03 17:09:40|10906.6|10894.6|10912.2|10900.2|10912.2|10900.2|10906.6|10894.6|1
1738602590000|2025-02-03 17:09:50|10913.5|10901.5|10924.5|10912.5|10924.5|10913.7|10913.5|10901.5|4
1738602600000|2025-02-03 17:10:00|10924|10912|10922.2|10914.2|10924|10914.2|10922.2|10912|0
1738602610000|2025-02-03 17:10:10|10916.5|10908.5|10914.7|10902.7|10919.7|10908.5|10914.7|10902.7|1
1738602620000|2025-02-03 17:10:20|10915.7|10903.7|10920.2|10908.2|10920.2|10908.2|10915.7|10903.7|2
1738602630000|2025-02-03 17:10:30|10920.4|10908.4|10922.7|10910.7|10922.7|10910.7|10920.4|10908.4|0
1738602640000|2025-02-03 17:10:40|10923.5|10911.5|10923.5|10911.5|10923.5|10911.5|10923.5|10911.5|0
1738602660000|2025-02-03 17:11:00|10922.2|10910.2|10922.2|10910.2|10922.2|10910.2|10922.2|10910.2|0
1738602670000|2025-02-03 17:11:10|10922.7|10910.7|10923.7|10911.7|10923.7|10911.7|10922.7|10910.7|0
1738602680000|2025-02-03 17:11:20|10923|10911|10923.1|10911.1|10923.1|10911.1|10923|10911|3
1738602690000|2025-02-03 17:11:30|10923.5|10911.5|10926.1|10914.1|10927.5|10915.5|10922.7|10911.5|2
1738602700000|2025-02-03 17:11:40|10926.4|10914.4|10928.5|10916.5|10928.5|10916.5|10926.4|10914.4|0
1738602710000|2025-02-03 17:11:50|10928|10916|10927.1|10915.1|10928|10916|10927.1|10915.1|0
1738602720000|2025-02-03 17:12:00|10926.6|10914.6|10928.8|10916.8|10928.9|10916.9|10926.6|10914.6|0
1738602730000|2025-02-03 17:12:10|10927.9|10915.9|10927.9|10915.9|10927.9|10915.9|10927.9|10915.9|0
1738602750000|2025-02-03 17:12:30|10928.2|10916.2|10940.2|10928.2|10940.2|10928.2|10928.2|10916.2|2
1738602760000|2025-02-03 17:12:40|10940.6|10928.6|10952.2|10940.2|10954.9|10942.9|10940.6|10928.6|2
1738602770000|2025-02-03 17:12:50|10951|10939|10957.2|10945.2|10957.2|10945.2|10950.8|10938.8|1
1738602780000|2025-02-03 17:13:00|10957.3|10945.3|10959.7|10947.7|10959.7|10947.7|10957.3|10945.3|1
1738602790000|2025-02-03 17:13:10|10959.8|10947.8|10959.7|10947.7|10959.8|10947.8|10959.7|10947.7|0
1738602800000|2025-02-03 17:13:20|10970.9|10958.9|10966.7|10954.7|10970.9|10958.9|10966.7|10954.7|1
1738602830000|2025-02-03 17:13:50|10965.8|10953.8|10951.8|10939.8|10965.8|10953.8|10951.8|10939.8|1
1738602840000|2025-02-03 17:14:00|10950.3|10938.3|10943.3|10931.3|10950.3|10938.3|10943.3|10931.3|0
1738602850000|2025-02-03 17:14:10|10943.2|10931.2|10941.4|10929.4|10943.2|10931.2|10941.4|10929.4|0
1738602860000|2025-02-03 17:14:20|10936|10924|10936|10924|10936|10924|10936|10924|0
1738602870000|2025-02-03 17:14:30|10936.2|10924.2|10936.2|10924.2|10937.5|10925.5|10936.2|10924.2|0
1738602880000|2025-02-03 17:14:40|10934.5|10922.5|10928.6|10916.6|10934.5|10922.5|10928.6|10916.6|0
1738602890000|2025-02-03 17:14:50|10928.5|10916.5|10925.5|10913.5|10928.5|10916.5|10923.6|10911.6|1
1738602900000|2025-02-03 17:15:00|10925.4|10913.4|10929|10917|10931|10919|10924|10912|0
1738602920000|2025-02-03 17:15:20|10926.5|10914.5|10930.2|10918.2|10930.4|10918.4|10925.2|10913.2|0
1738602930000|2025-02-03 17:15:30|10928.5|10916.5|10930.4|10918.4|10930.4|10918.4|10927.5|10915.5|0
1738602960000|2025-02-03 17:16:00|10928.9|10920.9|10930.8|10918.8|10930.8|10920.9|10928.9|10918.8|0
1738602970000|2025-02-03 17:16:10|10928.9|10920.9|10928.9|10920.9|10928.9|10920.9|10928.9|10920.9|0
1738602980000|2025-02-03 17:16:20|10928.5|10922.5|10928.5|10922.5|10928.5|10922.5|10928.5|10922.5|0
1738602990000|2025-02-03 17:16:30|10929.4|10923.4|10929.4|10923.4|10929.4|10923.4|10929.4|10923.4|0
1738603000000|2025-02-03 17:16:40|10922.3|10916.3|10925.4|10913.4|10928.3|10918.8|10922.3|10912.5|2
1738603010000|2025-02-03 17:16:50|10924.9|10912.9|10922.9|10910.9|10924.9|10916.8|10922|10910|0
1738603020000|2025-02-03 17:17:00|10925.8|10913.8|10917.9|10911.9|10925.8|10913.8|10917.9|10909|0
1738603040000|2025-02-03 17:17:20|10925|10913|10925|10913|10925|10913|10925|10913|1
1738603050000|2025-02-03 17:17:30|10926.4|10914.4|10922.9|10910.9|10926.4|10914.4|10922.9|10910.9|0
1738603060000|2025-02-03 17:17:40|10922.4|10910.4|10925.4|10913.4|10925.4|10913.4|10922.4|10910.4|0
1738603070000|2025-02-03 17:17:50|10924.8|10912.8|10920.9|10908.9|10924.8|10912.8|10920.9|10908.9|1
1738603080000|2025-02-03 17:18:00|10919.9|10907.9|10924.4|10912.4|10924.4|10912.4|10919.9|10907.9|0
1738603110000|2025-02-03 17:18:30|10924.8|10912.8|10924.8|10912.8|10924.8|10912.8|10924.8|10912.8|0
1738603150000|2025-02-03 17:19:10|10923.8|10911.8|10922.9|10910.9|10923.8|10911.8|10922.9|10910.9|0
1738603200000|2025-02-03 17:20:00|10922.8|10910.8|10919.4|10911.4|10922.8|10911.9|10919.4|10910.4|0
1738603230000|2025-02-03 17:20:30|10918.3|10906.3|10910.3|10898.3|10918.3|10907.2|10909.5|10897.5|4
1738603240000|2025-02-03 17:20:40|10909.9|10897.9|10905.3|10893.3|10909.9|10897.9|10905.3|10893.3|0
1738603250000|2025-02-03 17:20:50|10904.8|10892.8|10905.8|10893.8|10905.8|10893.8|10904.8|10892.8|0
1738603260000|2025-02-03 17:21:00|10905.7|10893.7|10907.3|10895.3|10907.3|10895.3|10896.7|10884.7|7
1738603270000|2025-02-03 17:21:10|10907.4|10895.4|10907.7|10895.7|10909.3|10897.3|10907.4|10895.4|0
1738603290000|2025-02-03 17:21:30|10899.1|10887.1|10896.6|10884.6|10899.1|10887.1|10896.6|10884.6|5
1738603300000|2025-02-03 17:21:40|10896.1|10884.1|10895.7|10883.7|10896.1|10884.1|10895.7|10883.7|0
1738603310000|2025-02-03 17:21:50|10895.6|10883.6|10896.6|10884.6|10896.6|10884.6|10895.1|10883.1|0
1738603320000|2025-02-03 17:22:00|10896.7|10884.7|10897.1|10885.1|10897.1|10885.1|10896.7|10884.7|0
1738603350000|2025-02-03 17:22:30|10896.9|10884.9|10895.9|10883.9|10896.9|10884.9|10895.9|10883.9|18
1738603360000|2025-02-03 17:22:40|10895.5|10883.5|10899.2|10887.2|10912.9|10900.9|10892.5|10883.2|45
1738603370000|2025-02-03 17:22:50|10899.6|10887.6|10899.7|10887.7|10901.6|10889.6|10899.6|10887.6|0
1738603380000|2025-02-03 17:23:00|10899.8|10887.8|10899.8|10887.8|10899.8|10887.8|10899.7|10887.7|0
1738603410000|2025-02-03 17:23:30|10898.4|10886.4|10898.4|10886.4|10898.4|10886.4|10898.4|10886.4|0
1738603420000|2025-02-03 17:23:40|10898.9|10886.9|10898.9|10886.9|10898.9|10886.9|10898.9|10886.9|0
1738603440000|2025-02-03 17:24:00|10896.3|10884.3|10898.9|10886.9|10898.9|10886.9|10896.1|10884.1|2
1738603450000|2025-02-03 17:24:10|10898.8|10886.8|10899.3|10891.3|10900.3|10891.3|10898.7|10886.7|0
1738603490000|2025-02-03 17:24:50|10906.7|10894.7|10905.7|10893.7|10906.7|10894.7|10905.4|10893.4|4
1738603500000|2025-02-03 17:25:00|10904.4|10892.4|10901.8|10889.8|10904.4|10892.4|10897.4|10885.4|1
1738603510000|2025-02-03 17:25:10|10901.7|10889.7|10901.8|10889.8|10901.8|10889.8|10900.8|10888.8|0
1738603520000|2025-02-03 17:25:20|10899.9|10887.9|10883.8|10871.8|10899.9|10887.9|10883.8|10871.8|1
1738603530000|2025-02-03 17:25:30|10883.3|10871.3|10884.8|10872.8|10884.8|10872.8|10883.3|10871.3|1
1738603540000|2025-02-03 17:25:40|10881.8|10869.8|10881.8|10869.8|10881.8|10869.8|10881.8|10869.8|0
1738603550000|2025-02-03 17:25:50|10882.9|10870.9|10882.9|10870.9|10882.9|10870.9|10882.9|10870.9|0
1738603570000|2025-02-03 17:26:10|10881.3|10869.3|10878.3|10866.3|10881.3|10869.3|10878.3|10866.3|0
1738603630000|2025-02-03 17:27:10|10877.8|10865.8|10877.3|10865.3|10877.8|10865.8|10876.7|10864.7|0
1738603640000|2025-02-03 17:27:20|10877|10865|10875.2|10863.2|10877|10865|10875.2|10863.2|0
1738603650000|2025-02-03 17:27:30|10874.8|10862.8|10874.8|10862.8|10874.8|10862.8|10874.8|10862.8|0
1738603660000|2025-02-03 17:27:40|10874.3|10862.3|10874.3|10862.3|10874.3|10862.3|10874.3|10862.3|0
1738603680000|2025-02-03 17:28:00|10874.4|10862.4|10874.4|10862.4|10874.4|10862.4|10874.4|10862.4|0
1738603690000|2025-02-03 17:28:10|10874.3|10862.3|10873.8|10861.8|10874.3|10862.3|10873.8|10861.8|0
1738603700000|2025-02-03 17:28:20|10873.9|10861.9|10874.3|10862.3|10874.3|10862.3|10873.9|10861.9|0
1738603720000|2025-02-03 17:28:40|10872.5|10860.5|10869.8|10857.8|10872.5|10860.5|10869.8|10857.8|1
1738603730000|2025-02-03 17:28:50|10870.2|10858.2|10865.8|10853.8|10870.2|10858.2|10865.3|10853.3|1
1738603740000|2025-02-03 17:29:00|10864.2|10852.2|10861.7|10849.7|10864.2|10852.2|10861.7|10849.7|2
1738603750000|2025-02-03 17:29:10|10859.7|10851.7|10879.8|10867.8|10879.8|10867.8|10859.7|10848.7|1
1738603760000|2025-02-03 17:29:20|10879|10867|10878.8|10866.8|10880.8|10868.8|10878.8|10866.8|0
1738603770000|2025-02-03 17:29:30|10879.2|10867.2|10879.8|10867.8|10879.8|10867.8|10878.3|10866.3|0
1738603780000|2025-02-03 17:29:40|10880.3|10868.3|10878.3|10866.3|10880.5|10868.5|10878.3|10866.3|3
1738603800000|2025-02-03 17:30:00|10878.8|10866.8|10878.8|10866.8|10878.8|10866.8|10878.8|10866.8|0
1738603810000|2025-02-03 17:30:10|10879.8|10867.8|10884.8|10872.8|10887|10875|10879.8|10867.8|1
1738603820000|2025-02-03 17:30:20|10883.9|10871.9|10880.4|10868.4|10884|10873.4|10879.8|10868.4|0
1738603840000|2025-02-03 17:30:40|10880.5|10868.5|10879|10871|10880.9|10871|10879|10868.5|0
1738603860000|2025-02-03 17:31:00|10879.4|10871.4|10879.4|10871.4|10879.4|10871.4|10879.4|10871.4|0
1738603890000|2025-02-03 17:31:30|10879|10871|10879|10871|10879|10871|10879|10871|0
1738603920000|2025-02-03 17:32:00|10880.5|10868.5|10879.5|10867.5|10880.5|10868.5|10878.5|10866.5|5
1738603930000|2025-02-03 17:32:10|10878.4|10866.4|10872.5|10860.5|10878.4|10866.4|10872.5|10860.5|3
1738603940000|2025-02-03 17:32:20|10872|10860|10907.5|10895.5|10908|10896|10872|10860|1
1738603960000|2025-02-03 17:32:40|10906.9|10894.9|10905.9|10893.9|10906.9|10894.9|10905.9|10893.9|0
1738603970000|2025-02-03 17:32:50|10906|10894|10906.5|10894.5|10906.5|10894.5|10906|10894|0
1738603980000|2025-02-03 17:33:00|10906.2|10894.2|10905.5|10893.5|10906.2|10894.2|10904.5|10892.5|0
1738604000000|2025-02-03 17:33:20|10906|10894|10896.5|10884.5|10906|10894|10895.7|10883.7|0
1738604010000|2025-02-03 17:33:30|10893.7|10881.7|10894.5|10882.5|10894.5|10882.5|10893.5|10881.5|0
1738604020000|2025-02-03 17:33:40|10892.7|10884.7|10893.5|10885.5|10893.5|10885.5|10892.7|10884.7|0
1738604040000|2025-02-03 17:34:00|10899.7|10887.7|10892.2|10880.2|10899.7|10887.7|10892.2|10880.2|1
1738604050000|2025-02-03 17:34:10|10894.4|10882.4|10907.6|10895.6|10909.4|10897.4|10894.4|10882.4|22
1738604060000|2025-02-03 17:34:20|10908|10896|10911.4|10899.4|10912|10900|10908|10896|18
1738604070000|2025-02-03 17:34:30|10912.9|10900.9|10913.3|10901.3|10913.3|10901.3|10912.9|10900.9|0
1738604100000|2025-02-03 17:35:00|||||||||1
1738604110000|2025-02-03 17:35:10|10914.1|10902.1|10914.1|10902.1|10914.1|10902.1|10914.1|10902.1|0
1738604120000|2025-02-03 17:35:20|10914.3|10902.3|10913.9|10901.9|10914.3|10902.3|10913.9|10901.9|6
1738604130000|2025-02-03 17:35:30|10914.5|10902.5|10914.5|10902.5|10914.5|10902.5|10914.5|10902.5|0
1738604140000|2025-02-03 17:35:40|10915.3|10903.3|10915.3|10903.3|10915.3|10903.3|10915.3|10903.3|0
1738604160000|2025-02-03 17:36:00|10911.3|10899.3|10906.9|10894.9|10911.3|10899.3|10906.9|10894.9|3
1738604170000|2025-02-03 17:36:10|10907.3|10895.3|10907.3|10895.3|10907.3|10895.3|10907.3|10895.3|0
1738604180000|2025-02-03 17:36:20|10904.3|10892.3|10894.6|10882.6|10904.3|10892.3|10890.6|10878.6|21
1738604190000|2025-02-03 17:36:30|10896.8|10884.8|10891.9|10879.9|10899.4|10887.4|10891.9|10879.9|0
1738604200000|2025-02-03 17:36:40|10894|10882|10894.1|10882.1|10897.1|10885.1|10892.1|10880.1|0
1738604210000|2025-02-03 17:36:50|10894.2|10882.2|10897.9|10885.9|10899.9|10887.9|10894.1|10882.1|0
1738604220000|2025-02-03 17:37:00|10900.4|10888.4|10895.3|10883.3|10900.4|10888.4|10895.3|10883.3|2
1738604230000|2025-02-03 17:37:10|10894.9|10882.9|10890.7|10878.7|10894.9|10882.9|10890.7|10878.7|0
1738604240000|2025-02-03 17:37:20|10889.8|10877.8|10888.3|10876.3|10889.8|10877.8|10887.9|10875.9|1
1738604250000|2025-02-03 17:37:30|10888.6|10876.6|10890.8|10878.8|10890.8|10878.8|10888.6|10876.6|0
1738604260000|2025-02-03 17:37:40|10890.9|10878.9|10891.3|10879.3|10891.3|10879.3|10890.9|10878.9|0
1738604270000|2025-02-03 17:37:50|10891.2|10879.2|10891.2|10879.2|10891.3|10879.3|10891.2|10879.2|0
1738604280000|2025-02-03 17:38:00|10890.5|10878.5|10893.1|10881.1|10893.1|10881.1|10885.9|10873.9|1
1738604300000|2025-02-03 17:38:20|10893|10881|10891.7|10879.7|10893|10881|10891.7|10879.7|0
1738604310000|2025-02-03 17:38:30|10891.8|10879.8|10891.6|10879.6|10893.1|10881.1|10891.6|10879.6|0
1738604350000|2025-02-03 17:39:10|10891.8|10879.8|10892.6|10880.6|10892.6|10880.6|10891.8|10879.8|0
1738604380000|2025-02-03 17:39:40|10893.1|10881.1|10893.1|10881.1|10893.1|10881.1|10893.1|10881.1|1
1738604410000|2025-02-03 17:40:10|10896.4|10884.4|10894.4|10882.4|10896.4|10884.4|10894.4|10882.4|4
1738604420000|2025-02-03 17:40:20|10893.9|10881.9|10895.4|10883.4|10895.4|10883.4|10893.9|10881.9|0
1738604430000|2025-02-03 17:40:30|10894.4|10882.4|10894.4|10882.4|10894.4|10882.4|10894.4|10882.4|0
1738604460000|2025-02-03 17:41:00|10894.8|10882.8|10884.1|10872.1|10894.8|10882.8|10884.1|10872.1|1
1738604470000|2025-02-03 17:41:10|10886.9|10874.9|10881.8|10869.8|10886.9|10874.9|10881.1|10869.1|2
1738604490000|2025-02-03 17:41:30|10882.6|10870.6|10882.7|10870.7|10882.7|10870.7|10881.6|10869.6|0
1738604500000|2025-02-03 17:41:40|10883.4|10871.4|10892.1|10880.1|10893.1|10881.1|10883.4|10871.4|0
1738604510000|2025-02-03 17:41:50|10891.6|10879.6|10882.1|10870.1|10891.6|10879.6|10880.7|10868.7|1
1738604520000|2025-02-03 17:42:00|10882.6|10870.6|10887|10875|10887|10875|10882.6|10870.6|0
1738604530000|2025-02-03 17:42:10|10890.1|10878.1|10886.9|10874.9|10890.1|10878.1|10886.9|10874.9|2
1738604540000|2025-02-03 17:42:20|10886.6|10874.6|10890.9|10878.9|10892.6|10880.6|10884.4|10872.4|2
1738604550000|2025-02-03 17:42:30|10888.4|10876.4|10886.9|10874.9|10888.4|10876.4|10886.9|10874.9|0
1738604590000|2025-02-03 17:43:10|10887.3|10875.3|10891.4|10879.4|10891.4|10879.4|10887.3|10875.3|0
1738604600000|2025-02-03 17:43:20|10891.5|10879.5|10901|10889|10901|10889|10891.5|10879.5|1
1738604610000|2025-02-03 17:43:30|10901.1|10889.1|10903.1|10891.1|10903.1|10891.1|10901|10889|0
1738604620000|2025-02-03 17:43:40|10905.4|10893.4|10905.4|10893.4|10905.4|10893.4|10905.4|10893.4|2
1738604630000|2025-02-03 17:43:50|10907.6|10895.6|10907.7|10895.7|10907.7|10895.7|10907.6|10895.6|0
1738604640000|2025-02-03 17:44:00|10908.1|10896.1|10908.1|10896.1|10908.1|10896.1|10908.1|10896.1|0
1738604650000|2025-02-03 17:44:10|10908.6|10896.6|10912.6|10900.6|10913|10901|10908.6|10896.6|0
1738604670000|2025-02-03 17:44:30|10913|10901|10915.2|10903.2|10915.2|10903.2|10913|10901|0
1738604690000|2025-02-03 17:44:50|10913.4|10905.4|10913.4|10905.4|10913.4|10905.4|10913.4|10905.4|0
1738604700000|2025-02-03 17:45:00|10914.7|10906.7|10905.2|10893.2|10914.7|10906.7|10905.2|10893.2|3
1738604710000|2025-02-03 17:45:10|10903.1|10891.1|10911.9|10899.9|10911.9|10899.9|10903.1|10891.1|2
1738604720000|2025-02-03 17:45:20|10911.8|10899.8|10906.8|10894.8|10911.8|10899.8|10906.8|10894.8|0
1738604730000|2025-02-03 17:45:30|10906.4|10894.4|10906.4|10894.4|10906.4|10894.4|10906.4|10894.4|0
1738604750000|2025-02-03 17:45:50|10909|10897|10904.9|10892.9|10909.1|10897.1|10904.9|10892.9|0
1738604760000|2025-02-03 17:46:00|10904.8|10892.8|10905.9|10897.9|10905.9|10897.9|10900.1|10888.1|0
1738604790000|2025-02-03 17:46:30|10907.7|10895.7|10907.7|10895.7|10907.7|10895.7|10907.7|10895.7|0
1738604800000|2025-02-03 17:46:40|10906.4|10894.4|10906.4|10894.4|10906.4|10894.4|10906.4|10894.4|0
1738604810000|2025-02-03 17:46:50|10907.4|10895.4|10907.4|10895.4|10907.4|10895.4|10907.4|10895.4|0
1738604910000|2025-02-03 17:48:30|10908|10896|10915.1|10903.1|10915.6|10903.6|10908|10896|5
1738604920000|2025-02-03 17:48:40|10915.3|10903.3|10917.1|10905.1|10917.1|10905.1|10915.3|10903.3|0
1738604940000|2025-02-03 17:49:00|10917.6|10905.6|10918.7|10906.7|10918.8|10906.8|10915.3|10903.3|5
1738604950000|2025-02-03 17:49:10|10918.8|10906.8|10919.2|10907.2|10919.2|10907.2|10918.8|10906.8|0
1738604990000|2025-02-03 17:49:50|10920.1|10908.1|10932.1|10920.1|10932.2|10920.2|10920.1|10908.1|1
1738605010000|2025-02-03 17:50:10|10932.6|10920.6|10935.8|10923.8|10943.8|10931.8|10932.6|10920.6|4
1738605020000|2025-02-03 17:50:20|10935.9|10923.9|10938.8|10926.8|10939.1|10927.1|10935.9|10923.9|0
1738605030000|2025-02-03 17:50:30|10937.1|10925.1|10937.1|10925.1|10937.1|10925.1|10937.1|10925.1|0
1738605040000|2025-02-03 17:50:40|10937.2|10925.2|10938.1|10926.1|10938.1|10926.1|10937.2|10925.2|0
1738605050000|2025-02-03 17:50:50|10937.8|10925.8|10938.6|10926.6|10938.6|10926.6|10937.8|10925.8|0
1738605060000|2025-02-03 17:51:00|10946.4|10934.4|10948.9|10936.9|10948.9|10936.9|10946.4|10934.4|2
1738605090000|2025-02-03 17:51:30|10948.8|10936.8|10948.8|10936.8|10948.9|10936.9|10948.8|10936.8|0
1738605120000|2025-02-03 17:52:00|10948.9|10936.9|10948.9|10936.9|10948.9|10936.9|10948.9|10936.9|0
1738605130000|2025-02-03 17:52:10|10949.4|10937.4|10957.8|10945.8|10957.8|10945.8|10949.4|10937.4|2
1738605140000|2025-02-03 17:52:20|10960.9|10948.9|10959.2|10947.2|10960.9|10948.9|10959.2|10947.2|1
1738605150000|2025-02-03 17:52:30|10961.4|10949.4|10961.5|10949.5|10961.5|10949.5|10961.4|10949.4|1
1738605160000|2025-02-03 17:52:40|10961.4|10949.4|10961.4|10949.4|10961.4|10949.4|10961.4|10949.4|0
1738605170000|2025-02-03 17:52:50|10959|10947|10951.6|10939.6|10959|10947|10951.6|10939.6|3
1738605180000|2025-02-03 17:53:00|10949.2|10937.2|10944.5|10932.5|10949.2|10937.2|10944.5|10932.5|0
1738605190000|2025-02-03 17:53:10|10944|10932|10956.2|10944.2|10956.2|10944.2|10941|10929|0
1738605200000|2025-02-03 17:53:20|10957.3|10945.3|10957.3|10945.3|10957.4|10945.4|10957.3|10945.3|0
1738605210000|2025-02-03 17:53:30|10959.2|10947.2|10960.4|10948.4|10960.4|10948.4|10959.2|10947.2|0
1738605220000|2025-02-03 17:53:40|10962.2|10950.2|10962.2|10950.2|10962.2|10950.2|10962.2|10950.2|0
1738605240000|2025-02-03 17:54:00|10962.1|10950.1|10962.2|10950.2|10962.2|10950.2|10962.1|10950.1|0
1738605270000|2025-02-03 17:54:30|10980.1|10968.1|10978.7|10966.7|10980.1|10968.1|10978.3|10966.3|1
1738605280000|2025-02-03 17:54:40|10977.4|10965.4|10971.2|10959.2|10977.4|10965.4|10971.2|10959.2|3
1738605290000|2025-02-03 17:54:50|10971.1|10959.1|10967.9|10955.9|10971.1|10959.1|10967.8|10955.8|0
1738605300000|2025-02-03 17:55:00|10968.4|10956.4|10960.3|10948.3|10968.4|10956.4|10960.3|10948.3|0
1738605310000|2025-02-03 17:55:10|10960.6|10948.6|10957.7|10945.7|10962.4|10950.4|10957.7|10945.7|0
1738605320000|2025-02-03 17:55:20|10956.8|10944.8|10953.7|10941.7|10956.8|10944.8|10953.7|10941.7|0
1738605330000|2025-02-03 17:55:30|10955.2|10943.2|10973.4|10961.4|10973.4|10961.4|10955.2|10943.2|1
1738605350000|2025-02-03 17:55:50|10981.1|10969.1|10983.7|10971.7|10983.7|10971.7|10981.1|10969.1|2
1738605360000|2025-02-03 17:56:00|10983.2|10971.2|10983.2|10971.2|10983.2|10971.2|10983.2|10971.2|0
1738605370000|2025-02-03 17:56:10|10984.3|10972.3|10985.4|10973.4|10985.4|10973.4|10984.3|10972.3|0
1738605380000|2025-02-03 17:56:20|10985.5|10973.5|10979.9|10967.9|10985.9|10973.9|10975.4|10963.4|3
1738605390000|2025-02-03 17:56:30|10978.1|10966.1|10981|10969|10981|10969|10978.1|10966.1|0
1738605400000|2025-02-03 17:56:40|10980.7|10968.7|10979.5|10967.5|10980.7|10968.7|10976.5|10964.5|0
1738605420000|2025-02-03 17:57:00|10976.7|10964.7|10973.3|10961.3|10976.7|10964.7|10973.2|10961.2|0
1738605430000|2025-02-03 17:57:10|10977|10965|10975.1|10963.1|10977|10965|10975.1|10963.1|0
1738605440000|2025-02-03 17:57:20|10974.9|10962.9|10974.9|10962.9|10974.9|10962.9|10974.9|10962.9|0
1738605450000|2025-02-03 17:57:30|10974.1|10962.1|10976|10964|10976|10964|10974.1|10962.1|0
1738605460000|2025-02-03 17:57:40|10977.1|10965.1|10975.2|10963.2|10977.1|10965.1|10975.2|10963.2|0
1738605470000|2025-02-03 17:57:50|10974.7|10962.7|10973.1|10961.1|10974.7|10962.7|10969.6|10957.6|0
1738605500000|2025-02-03 17:58:20|10973.3|10961.3|10974.2|10962.2|10974.2|10962.2|10973.3|10961.3|0
1738605510000|2025-02-03 17:58:30|10974.7|10962.7|10974.7|10962.7|10974.7|10962.7|10974.7|10962.7|0
1738605520000|2025-02-03 17:58:40|10974.6|10962.6|10976.2|10964.2|10976.2|10964.2|10974.6|10962.6|0
1738605540000|2025-02-03 17:59:00|10976.1|10964.1|10976.1|10964.1|10976.1|10964.1|10976.1|10964.1|0
1738605550000|2025-02-03 17:59:10|10975.4|10963.4|10970.6|10958.6|10975.4|10963.4|10970.6|10958.6|0
1738605560000|2025-02-03 17:59:20|10970.1|10958.1|10968.3|10956.3|10970.1|10958.1|10967.6|10955.6|0
1738605570000|2025-02-03 17:59:30|10969.2|10957.2|10969.2|10957.2|10969.3|10957.3|10969.2|10957.2|0
1738605580000|2025-02-03 17:59:40|10970.6|10958.6|10970.6|10958.6|10970.7|10958.7|10970.6|10958.6|1
1738605590000|2025-02-03 17:59:50|10969.2|10957.2|10969.2|10957.2|10969.2|10957.2|10969.2|10957.2|0
1738605600000|2025-02-03 18:00:00|10969.1|10957.1|10959.2|10947.2|10969.1|10957.1|10959.2|10947.2|1
1738605610000|2025-02-03 18:00:10|10959.1|10947.1|10960.7|10948.7|10960.7|10948.7|10957.4|10945.4|1
1738605620000|2025-02-03 18:00:20|10960.9|10948.9|10967.5|10955.5|10967.9|10955.9|10960.9|10948.9|0
1738605630000|2025-02-03 18:00:30|10967.9|10955.9|10967.9|10955.9|10967.9|10955.9|10967.9|10955.9|0
1738605650000|2025-02-03 18:00:50|10967.6|10955.6|10966.7|10954.7|10967.6|10955.6|10966.7|10954.7|0
1738605660000|2025-02-03 18:01:00|10966.9|10954.9|10966.9|10954.9|10966.9|10954.9|10966.9|10954.9|0
1738605670000|2025-02-03 18:01:10|10967|10955|10985.7|10973.7|10985.7|10973.7|10967|10955|5
1738605680000|2025-02-03 18:01:20|10985.8|10973.8|10992.9|10980.9|10992.9|10980.9|10985.8|10973.8|0
1738605690000|2025-02-03 18:01:30|10992.8|10980.8|10996.4|10984.4|10996.4|10984.4|10992.8|10980.8|0
1738605700000|2025-02-03 18:01:40|10996.5|10984.5|10997.2|10985.2|11002.5|10990.5|10990.7|10978.7|6
1738605710000|2025-02-03 18:01:50|10997.4|10985.4|10993|10981|10998.7|10986.7|10993|10981|0
1738605720000|2025-02-03 18:02:00|10991.7|10979.7|10991.7|10979.7|10991.7|10979.7|10991.7|10979.7|0
1738605730000|2025-02-03 18:02:10|10989.9|10977.9|10988.9|10976.9|10990.9|10978.9|10988.7|10976.7|6
1738605740000|2025-02-03 18:02:20|10989.2|10977.2|10989.2|10977.2|10989.2|10977.2|10989.2|10977.2|0
1738605750000|2025-02-03 18:02:30|10991.9|10979.9|10984.7|10972.7|10991.9|10979.9|10984.7|10972.7|0
1738605790000|2025-02-03 18:03:10|10984.9|10972.9|10984.9|10972.9|10984.9|10972.9|10984.9|10972.9|0
1738605800000|2025-02-03 18:03:20|10984.3|10972.3|10984.4|10972.4|10984.4|10972.4|10984.3|10972.3|0
1738605810000|2025-02-03 18:03:30|10983.5|10971.5|10985|10973|10985.1|10973.1|10983.5|10971.5|0
1738605850000|2025-02-03 18:04:10|10985.2|10973.2|10986|10974|10986|10974|10985.2|10973.2|0
1738605860000|2025-02-03 18:04:20|10987|10975|10995.7|10983.7|10995.7|10983.7|10987|10975|1
1738605870000|2025-02-03 18:04:30|10997.5|10985.5|10998.5|10986.5|10998.6|10986.6|10997.5|10985.5|0
1738605880000|2025-02-03 18:04:40|10998.6|10986.6|10998.1|10986.1|10998.6|10986.6|10998.1|10986.1|0
1738605890000|2025-02-03 18:04:50|10999.6|10987.6|10999.6|10987.6|10999.6|10987.6|10999.6|10987.6|1
1738605900000|2025-02-03 18:05:00|10997.3|10989.3|10994.9|10988.9|10997.3|10989.3|10994.9|10988.9|0
1738605910000|2025-02-03 18:05:10|10997.6|10985.6|10994.8|10982.8|10997.6|10985.6|10994.7|10982.7|1
1738605920000|2025-02-03 18:05:20|10994.7|10982.7|10995.7|10987.7|10995.7|10987.7|10994.7|10982.7|0
1738605930000|2025-02-03 18:05:30|10997.6|10985.6|10997.6|10985.6|10997.6|10987.7|10995.7|10983.7|4
1738605940000|2025-02-03 18:05:40|10997.2|10985.2|10997.2|10985.2|10997.2|10985.2|10997.2|10985.2|0
1738605980000|2025-02-03 18:06:20|10996.1|10988.1|10996.1|10988.1|10996.1|10988.1|10996.1|10988.1|0
1738606020000|2025-02-03 18:07:00|10995.7|10987.7|10995.7|10987.7|10995.7|10987.7|10995.7|10987.7|0
1738606030000|2025-02-03 18:07:10|10990.5|10978.5|10989.3|10977.3|10990.5|10978.5|10989.3|10977.3|4
1738606040000|2025-02-03 18:07:20|10988.9|10976.9|10989|10977|10989|10977|10988.9|10976.9|1
1738606060000|2025-02-03 18:07:40|10989.3|10977.3|10990.4|10978.4|10991.5|10979.5|10989.3|10977.3|1
1738606090000|2025-02-03 18:08:10|10995.6|10983.6|10997|10985|10997|10985|10995.6|10983.6|1
1738606120000|2025-02-03 18:08:40|10996.7|10984.7|10996.2|10984.2|10996.7|10984.7|10996.2|10984.2|0
1738606150000|2025-02-03 18:09:10|10973.1|10961.1|10970.9|10958.9|10973.1|10961.1|10970.9|10958.9|8
1738606160000|2025-02-03 18:09:20|10966.7|10954.7|10963.7|10951.7|10968.1|10956.1|10962.9|10950.9|0
1738606170000|2025-02-03 18:09:30|10963.3|10951.3|10965.5|10953.5|10970.7|10958.7|10958.7|10946.7|1
1738606180000|2025-02-03 18:09:40|10964.9|10952.9|10964.9|10952.9|10964.9|10952.9|10964.9|10952.9|0
1738606190000|2025-02-03 18:09:50|10963|10951|10963|10951|10963|10951|10963|10951|0
1738606200000|2025-02-03 18:10:00|10963.4|10951.4|10963.4|10951.4|10963.4|10951.4|10963.4|10951.4|0
1738606210000|2025-02-03 18:10:10|10963.9|10951.9|10963.9|10951.9|10963.9|10951.9|10963.9|10951.9|0
1738606230000|2025-02-03 18:10:30|10964|10952|10963.9|10951.9|10964|10952|10963.9|10951.9|1
1738606240000|2025-02-03 18:10:40|10963.4|10951.4|10963.4|10951.4|10963.4|10951.4|10963.4|10951.4|0
1738606280000|2025-02-03 18:11:20|10963.2|10951.2|10963.2|10951.2|10963.2|10951.2|10963.2|10951.2|0
1738606320000|2025-02-03 18:12:00|10963.4|10951.4|10963.4|10951.4|10963.5|10951.5|10963.4|10951.4|0
1738606330000|2025-02-03 18:12:10|10965.7|10953.7|10966|10954|10970.8|10958.8|10965.7|10953.7|0
1738606340000|2025-02-03 18:12:20|10966.2|10954.2|10971.5|10959.5|10971.5|10959.5|10966.2|10954.2|0
1738606350000|2025-02-03 18:12:30|10970|10958|10970|10958|10970|10958|10970|10958|0
1738606370000|2025-02-03 18:12:50|10969.9|10957.9|10969|10957|10969.9|10957.9|10969|10957|0
1738606380000|2025-02-03 18:13:00|10974.2|10962.2|10974.2|10962.2|10974.2|10962.2|10974.2|10962.2|2
1738606390000|2025-02-03 18:13:10|10972.6|10960.6|10972.6|10960.6|10972.6|10960.6|10972.6|10960.6|0
1738606400000|2025-02-03 18:13:20|10972.5|10960.5|10971.6|10959.6|10972.5|10960.5|10971.6|10959.6|0
1738606410000|2025-02-03 18:13:30|10971.1|10959.1|10971.2|10959.2|10971.2|10959.2|10971.1|10959.1|0
1738606420000|2025-02-03 18:13:40|10973.7|10961.7|10973|10961|10973.7|10961.7|10973|10961|0
1738606450000|2025-02-03 18:14:10|10973.4|10961.4|10975.5|10963.5|10975.5|10963.5|10973.4|10961.4|0
1738606460000|2025-02-03 18:14:20|10974.1|10962.1|10974.1|10962.1|10974.1|10962.1|10974.1|10962.1|0
1738606480000|2025-02-03 18:14:40|10981.7|10969.7|10980.4|10968.4|10981.7|10969.7|10980.4|10968.4|1
1738606490000|2025-02-03 18:14:50|10979.9|10967.9|10983|10971|10983|10971|10979.9|10967.9|0
1738606500000|2025-02-03 18:15:00|10982.2|10970.2|10982.2|10970.2|10982.2|10970.2|10982.2|10970.2|0
1738606560000|2025-02-03 18:16:00|10979.6|10971.6|10978.7|10966.7|10979.6|10971.6|10978.7|10966.7|0
1738606570000|2025-02-03 18:16:10|10977.1|10965.1|10967.2|10955.2|10977.1|10965.1|10967.2|10955.2|1
1738606580000|2025-02-03 18:16:20|10969.9|10957.9|10969.4|10957.4|10969.9|10957.9|10969.4|10957.4|0
1738606590000|2025-02-03 18:16:30|10968.9|10956.9|10968.9|10956.9|10968.9|10956.9|10968.9|10956.9|0
1738606600000|2025-02-03 18:16:40|10968.2|10956.2|10971.5|10959.5|10971.5|10959.5|10968.2|10956.2|0
1738606620000|2025-02-03 18:17:00|10971.4|10959.4|10971.4|10959.4|10971.4|10959.4|10971.4|10959.4|0
1738606630000|2025-02-03 18:17:10|10970.1|10958.1|10969.9|10957.9|10970.8|10958.8|10969.9|10957.9|0
1738606640000|2025-02-03 18:17:20|10969.4|10957.4|10971.4|10959.4|10971.4|10959.4|10968.9|10956.9|0
1738606650000|2025-02-03 18:17:30|10971.5|10959.5|10971.5|10959.5|10971.5|10959.5|10971.5|10959.5|0
1738606660000|2025-02-03 18:17:40|10971.4|10959.4|10969.7|10957.7|10971.4|10959.4|10969.5|10957.5|1
1738606680000|2025-02-03 18:18:00|10971|10959|10972|10960|10972|10960|10971|10959|0
1738606690000|2025-02-03 18:18:10|10971.5|10959.5|10970.5|10958.5|10971.5|10959.5|10970.5|10958.5|0
1738606700000|2025-02-03 18:18:20|10970|10958|10970.5|10958.5|10970.5|10958.5|10970|10958|0
1738606710000|2025-02-03 18:18:30|10970|10958|10970|10958|10970|10958|10970|10958|0
1738606720000|2025-02-03 18:18:40|10969.6|10957.6|10969.6|10957.6|10969.6|10957.6|10969.6|10957.6|0
1738606740000|2025-02-03 18:19:00|10970|10958|10968.9|10956.9|10970|10958|10968.9|10956.9|0
1738606750000|2025-02-03 18:19:10|10969.3|10957.3|10969.3|10957.3|10969.3|10957.3|10969.3|10957.3|0
1738606780000|2025-02-03 18:19:40|10968.9|10956.9|10968.9|10956.9|10968.9|10956.9|10968.9|10956.9|0
1738606790000|2025-02-03 18:19:50|10969.7|10957.7|10965.8|10953.8|10969.7|10957.7|10965.8|10953.8|2
1738606800000|2025-02-03 18:20:00|10965.4|10953.4|10961.4|10949.4|10965.4|10953.4|10961.4|10949.4|1
1738606810000|2025-02-03 18:20:10|10962.9|10950.9|10962.9|10950.9|10962.9|10950.9|10962.9|10950.9|0
1738606820000|2025-02-03 18:20:20|10963.5|10951.5|10966.5|10954.5|10966.5|10954.5|10963.5|10951.5|0
1738606830000|2025-02-03 18:20:30|10966.6|10954.6|10966|10954|10966.6|10958|10966|10954|0
1738606840000|2025-02-03 18:20:40|10965.7|10953.7|10966.1|10954.1|10966.1|10954.1|10965.7|10953.7|0
1738606880000|2025-02-03 18:21:20|10966.2|10954.2|10965.1|10957.1|10967|10957.1|10965|10954.2|0
1738606890000|2025-02-03 18:21:30|10965.5|10957.5|10965.5|10957.5|10965.5|10957.5|10965.5|10957.5|0
1738606900000|2025-02-03 18:21:40|10966.4|10958.4|10976|10964|10976.2|10964.2|10966|10958|2
1738606920000|2025-02-03 18:22:00|10975.6|10963.6|10975.6|10963.6|10975.6|10963.6|10975.6|10963.6|0
1738606930000|2025-02-03 18:22:10|10974.7|10962.7|10974.7|10962.7|10974.7|10962.7|10974.7|10962.7|0
1738606970000|2025-02-03 18:22:50|10968.6|10956.6|10969|10957|10970.5|10958.5|10967.5|10955.5|1
1738606980000|2025-02-03 18:23:00|10969.1|10957.1|10954.2|10942.2|10969.8|10957.8|10953.7|10941.7|3
1738606990000|2025-02-03 18:23:10|10958.1|10946.1|10956.7|10944.7|10958.1|10946.1|10956.7|10944.7|0
1738607000000|2025-02-03 18:23:20|10956.6|10944.6|10956.2|10944.2|10956.6|10944.6|10955.7|10943.7|0
1738607010000|2025-02-03 18:23:30|10956|10944|10947.4|10935.4|10956|10944|10947.2|10935.2|1
1738607020000|2025-02-03 18:23:40|10947.8|10935.8|10947.8|10935.8|10947.8|10935.8|10947.8|10935.8|0
1738607030000|2025-02-03 18:23:50|10945.1|10933.1|10951|10939|10951|10939|10944.9|10932.9|1
1738607040000|2025-02-03 18:24:00|10952.6|10940.6|10954.4|10942.4|10954.6|10942.6|10952.6|10940.6|0
1738607050000|2025-02-03 18:24:10|10951.2|10945.2|10955.7|10943.7|10955.7|10945.7|10951.2|10942|2
1738607060000|2025-02-03 18:24:20|10954.7|10942.7|10954.2|10942.2|10954.7|10945.2|10953.2|10941.6|0
1738607070000|2025-02-03 18:24:30|10953.7|10941.7|10953.7|10941.7|10953.7|10941.7|10953.7|10941.7|0
1738607080000|2025-02-03 18:24:40|10949.5|10941.5|10952.4|10940.4|10952.4|10941.5|10949.5|10940.4|0
1738607090000|2025-02-03 18:24:50|10950.9|10942.9|10962.8|10950.8|10962.8|10950.8|10950.9|10942.9|1
1738607100000|2025-02-03 18:25:00|10962.3|10950.3|10956.4|10944.4|10962.3|10950.3|10954.4|10942.4|1
1738607110000|2025-02-03 18:25:10|10954.4|10946.4|10960.7|10948.7|10960.7|10948.7|10953.2|10942.5|1
1738607120000|2025-02-03 18:25:20|10959.4|10947.4|10957.4|10945.4|10959.5|10947.5|10957.4|10945.4|0
1738607130000|2025-02-03 18:25:30|10958.5|10946.5|10959.2|10947.2|10959.2|10947.2|10958.5|10946.5|0
1738607140000|2025-02-03 18:25:40|10960.9|10948.9|10956.4|10944.4|10960.9|10948.9|10956.4|10944.4|0
1738607150000|2025-02-03 18:25:50|10956.5|10944.5|10959.1|10947.1|10959.1|10947.1|10956.5|10944.5|0
1738607180000|2025-02-03 18:26:20|10959.2|10947.2|10959.7|10947.7|10959.7|10947.7|10959.2|10947.2|0
1738607190000|2025-02-03 18:26:30|10960.1|10948.1|10958.4|10946.4|10960.1|10948.1|10958.4|10946.4|0
1738607200000|2025-02-03 18:26:40|10959.2|10951.2|10970|10958|10970|10958|10959.2|10951.2|1
1738607210000|2025-02-03 18:26:50|10970.2|10958.2|10969.1|10957.1|10971.1|10959.1|10968.8|10956.8|0
1738607220000|2025-02-03 18:27:00|10968.2|10956.2|10968.8|10956.8|10968.8|10959.1|10967.1|10956.2|0
1738607230000|2025-02-03 18:27:10|10968.9|10956.9|10969.3|10957.3|10969.3|10957.3|10968.9|10956.9|0
1738607250000|2025-02-03 18:27:30|10967.2|10959.2|10966.8|10958.8|10969.3|10959.2|10966.8|10956.8|0
1738607260000|2025-02-03 18:27:40|10966.3|10958.3|10967.8|10955.8|10969.7|10958.3|10966.3|10955.8|1
1738607270000|2025-02-03 18:27:50|10965.2|10953.2|10961.9|10953.9|10966|10954|10961.9|10952.7|2
1738607290000|2025-02-03 18:28:10|10960.1|10952.1|10958.5|10946.5|10960.1|10952.1|10958.5|10946.5|1
1738607300000|2025-02-03 18:28:20|10957.5|10945.5|10956|10944|10957.5|10945.5|10956|10944|0
1738607310000|2025-02-03 18:28:30|10954.2|10942.2|10954.5|10942.5|10954.5|10942.5|10954|10942|0
1738607320000|2025-02-03 18:28:40|10954|10942|10953|10941|10954|10942|10952.5|10940.5|0
1738607330000|2025-02-03 18:28:50|10952.5|10940.5|10953.2|10941.2|10953.2|10941.2|10950.9|10938.9|1
1738607340000|2025-02-03 18:29:00|10953.7|10941.7|10954.7|10942.7|10957.7|10945.7|10953.7|10941.7|0
1738607350000|2025-02-03 18:29:10|10954.2|10942.2|10947.1|10939.1|10954.2|10944.4|10947.1|10937.2|2
1738607360000|2025-02-03 18:29:20|10947.2|10939.2|10952.7|10940.7|10953.5|10941.5|10947.2|10938.1|1
1738607370000|2025-02-03 18:29:30|10953.6|10941.6|10938.8|10926.8|10954.5|10942.5|10938.8|10926.8|3
1738607380000|2025-02-03 18:29:40|10938.7|10926.7|10928.8|10916.8|10938.7|10926.7|10928.2|10916.2|0
1738607390000|2025-02-03 18:29:50|10935.4|10923.4|10925.2|10913.2|10935.5|10923.5|10925.2|10913.2|3
1738662300000|2025-02-04 09:45:00|10940.9|10928.9|10935.1|10923.1|10941.1|10929.1|10934.6|10922.6|3
1738662310000|2025-02-04 09:45:10|10934.7|10922.7|10936.8|10924.8|10938.3|10926.3|10934.7|10922.7|0
1738662320000|2025-02-04 09:45:20|10936.3|10924.3|10941.6|10929.6|10944.4|10932.4|10936.3|10924.3|0
1738662330000|2025-02-04 09:45:30|10941.8|10929.8|10939.8|10927.8|10942.6|10930.6|10939.3|10927.3|2
1738662340000|2025-02-04 09:45:40|10940.3|10928.3|10942.2|10930.2|10942.2|10930.2|10940.3|10928.3|0
1738662350000|2025-02-04 09:45:50|10943.1|10931.1|10945.5|10933.5|10945.5|10933.5|10943.1|10931.1|0
1738662360000|2025-02-04 09:46:00|10945.4|10933.4|10943.1|10931.1|10945.4|10933.4|10943.1|10931.1|0
1738662370000|2025-02-04 09:46:10|10943.9|10931.9|10973.9|10961.9|10980.9|10968.9|10943.8|10931.8|2
1738662380000|2025-02-04 09:46:20|10973.8|10961.8|10980.7|10968.7|10980.7|10968.7|10973.8|10961.8|2
1738662390000|2025-02-04 09:46:30|10981.8|10969.8|10979.6|10967.6|10981.8|10969.8|10977.6|10965.6|0
1738662400000|2025-02-04 09:46:40|10980.6|10968.6|10981.6|10969.6|10982.6|10970.6|10980.6|10968.6|0
1738662410000|2025-02-04 09:46:50|10978.1|10966.1|10977.4|10965.4|10978.1|10966.1|10977.4|10965.4|0
1738662420000|2025-02-04 09:47:00|10976.1|10964.1|10969.6|10957.6|10976.1|10964.1|10965|10953|0
1738662430000|2025-02-04 09:47:10|10970.5|10958.5|10973.1|10961.1|10973.2|10961.2|10970.5|10958.5|0
1738662440000|2025-02-04 09:47:20|10973.2|10961.2|10981.2|10969.2|10994.8|10982.8|10973.2|10961.2|15
1738662450000|2025-02-04 09:47:30|10983.1|10971.1|10987.3|10975.3|10990|10978|10983.1|10971.1|1
1738662460000|2025-02-04 09:47:40|10987.6|10975.6|10992.3|10980.3|10992.3|10980.3|10980.7|10968.7|0
1738662470000|2025-02-04 09:47:50|10983.7|10971.7|10986.3|10974.3|10986.3|10974.3|10983.6|10971.6|0
1738662480000|2025-02-04 09:48:00|10987.2|10975.2|10991.8|10979.8|10991.8|10979.8|10987.2|10975.2|1
1738662490000|2025-02-04 09:48:10|10993.3|10981.3|10997.8|10985.8|10998.5|10986.5|10991.3|10979.3|0
1738662500000|2025-02-04 09:48:20|10996.9|10984.9|11003.8|10991.8|11003.8|10991.8|10994.9|10982.9|0
1738662510000|2025-02-04 09:48:30|11003.7|10991.7|11017.7|11005.7|11017.7|11005.7|11003.7|10991.7|0
1738662520000|2025-02-04 09:48:40|11017.4|11005.4|11011.8|10999.8|11021.9|11009.9|11008.3|10996.3|2
1738662530000|2025-02-04 09:48:50|11011.7|10999.7|11016.5|11004.5|11023.8|11011.8|11007.3|10995.3|1
1738662540000|2025-02-04 09:49:00|11017.3|11005.3|11024.1|11012.1|11024.1|11012.1|11017.3|11005.3|0
1738662550000|2025-02-04 09:49:10|11022.5|11010.5|11015.4|11003.4|11022.5|11010.5|11015.4|11003.4|0
1738662560000|2025-02-04 09:49:20|11014.9|11002.9|11014.9|11002.9|11014.9|11002.9|11014.9|11002.9|0
1738662570000|2025-02-04 09:49:30|11015.3|11003.3|11029.4|11017.4|11029.4|11017.4|11015.3|11003.3|0
1738662580000|2025-02-04 09:49:40|11031.9|11019.9|11037.5|11025.5|11039|11027|11031.4|11019.4|1
1738662590000|2025-02-04 09:49:50|11030|11018|11029|11017|11030|11018|11029|11017|0
1738662600000|2025-02-04 09:50:00|11028.9|11016.9|11028|11016|11028.9|11016.9|11028|11016|0
1738662610000|2025-02-04 09:50:10|11027.5|11015.5|11031.1|11019.1|11036.7|11024.7|11026.9|11014.9|1
1738662620000|2025-02-04 09:50:20|11031.6|11019.6|11038.3|11026.3|11038.3|11026.3|11031.6|11019.6|2
1738662630000|2025-02-04 09:50:30|11038.2|11026.2|11042.5|11030.5|11042.5|11030.5|11037.8|11025.8|0
1738662640000|2025-02-04 09:50:40|11043.8|11031.8|11043.1|11031.1|11043.8|11031.8|11043.1|11031.1|1
1738662650000|2025-02-04 09:50:50|11043.3|11031.3|11043.7|11031.7|11045.3|11033.3|11043.3|11031.3|0
1738662660000|2025-02-04 09:51:00|11043.6|11031.6|11051.3|11039.3|11051.5|11039.5|11041.3|11029.3|3
1738662670000|2025-02-04 09:51:10|11050.7|11038.7|11041.6|11029.6|11050.7|11038.7|11039|11027|0
1738662680000|2025-02-04 09:51:20|11043|11031|11042.8|11030.8|11052.1|11040.1|11042.1|11030.1|2
1738662690000|2025-02-04 09:51:30|11045.4|11033.4|11046.4|11034.4|11046.4|11034.4|11045.4|11033.4|0
1738662710000|2025-02-04 09:51:50|11042.4|11030.4|11048.5|11036.5|11049.9|11037.9|11042.4|11030.4|0
1738662720000|2025-02-04 09:52:00|11048.9|11036.9|11049.3|11037.3|11053.9|11041.9|11048.9|11036.9|0
1738662730000|2025-02-04 09:52:10|11049.6|11037.6|11043.4|11031.4|11052.4|11040.4|11042.9|11030.9|0
1738662740000|2025-02-04 09:52:20|11043.3|11031.3|11040.8|11028.8|11043.3|11031.3|11036.8|11024.8|0
1738662750000|2025-02-04 09:52:30|11040.9|11028.9|11041.8|11029.8|11041.8|11029.8|11040.9|11028.9|0
1738662760000|2025-02-04 09:52:40|11041.4|11029.4|11041.4|11029.4|11041.4|11029.4|11041.4|11029.4|0
1738662770000|2025-02-04 09:52:50|11055.7|11043.7|11045.7|11033.7|11055.7|11043.7|11045.6|11033.6|3
1738662780000|2025-02-04 09:53:00|11046.6|11034.6|11051.5|11039.5|11053.7|11041.7|11046.6|11034.6|2
1738662810000|2025-02-04 09:53:30|11036.5|11024.5|11033.5|11021.5|11036.5|11024.5|11028.8|11016.8|6
1738662820000|2025-02-04 09:53:40|11031.2|11019.2|11031.1|11019.1|11031.2|11019.2|11031.1|11019.1|0
1738662830000|2025-02-04 09:53:50|11026.1|11014.1|11026.1|11014.1|11026.1|11014.1|11026.1|11014.1|0
1738662840000|2025-02-04 09:54:00|11024.9|11012.9|11028.6|11016.6|11028.6|11016.6|11024.9|11012.9|1
1738662850000|2025-02-04 09:54:10|11031.5|11019.5|11031.7|11019.7|11031.7|11019.7|11031.5|11019.5|0
1738662860000|2025-02-04 09:54:20|11033.4|11021.4|11033|11021|11036|11024|11033|11021|0
1738662880000|2025-02-04 09:54:40|||||||||1
1738662890000|2025-02-04 09:54:50|11033.1|11021.1|11025.2|11013.2|11033.1|11021.1|11025.2|11013.2|7
1738662900000|2025-02-04 09:55:00|11030|11018|11036.4|11024.4|11036.4|11024.4|11030|11018|0
1738662910000|2025-02-04 09:55:10|11038.5|11026.5|11026.4|11014.4|11038.5|11026.5|11024.4|11012.4|1
1738662920000|2025-02-04 09:55:20|11028.3|11016.3|11028.3|11016.3|11028.3|11016.3|11028.3|11016.3|0
1738662930000|2025-02-04 09:55:30|11028.4|11016.4|11027.7|11015.7|11028.4|11016.4|11027.3|11015.3|1
1738662940000|2025-02-04 09:55:40|11026.3|11014.3|11026.3|11014.3|11027.3|11015.3|11026.3|11014.3|0
1738662950000|2025-02-04 09:55:50|11027.5|11015.5|11025.5|11013.5|11027.5|11015.5|11025.5|11013.5|0
1738662970000|2025-02-04 09:56:10|11025.1|11013.1|10970.9|10958.9|11025.1|11013.1|10970.9|10958.9|3
1738662980000|2025-02-04 09:56:20|10970.8|10958.8|10979.6|10967.6|10986.6|10974.6|10962.6|10950.6|5
1738662990000|2025-02-04 09:56:30|10984|10972|10983|10971|10984|10972|10983|10971|0
1738663000000|2025-02-04 09:56:40|10983.5|10971.5|10987|10975|10987.9|10975.9|10983.5|10971.5|0
1738663010000|2025-02-04 09:56:50|10988.8|10976.8|10975.2|10963.2|10990.8|10978.8|10975.2|10963.2|3
1738663020000|2025-02-04 09:57:00|10982.7|10970.7|10979.9|10967.9|10982.8|10970.8|10979.9|10967.9|2
1738663030000|2025-02-04 09:57:10|10985.2|10973.2|10965.8|10953.8|10988.7|10976.7|10965.8|10953.8|3
1738663040000|2025-02-04 09:57:20|10962.5|10950.5|10953.5|10941.5|10962.5|10950.5|10953.5|10941.5|1
1738663050000|2025-02-04 09:57:30|10953.1|10941.1|10955.2|10943.2|10955.2|10943.2|10953.1|10941.1|0
1738663060000|2025-02-04 09:57:40|10953.5|10941.5|10954.5|10942.5|10954.6|10942.6|10953.5|10941.5|0
1738663080000|2025-02-04 09:58:00|10954.1|10942.1|10941.5|10929.5|10960.6|10948.6|10941.5|10929.5|5
1738663090000|2025-02-04 09:58:10|10948.3|10936.3|10941.2|10929.2|10948.7|10936.7|10941.2|10929.2|0
1738663100000|2025-02-04 09:58:20|10940.7|10928.7|10963.9|10951.9|10965.7|10953.7|10940.7|10928.7|2
1738663110000|2025-02-04 09:58:30|10966.9|10954.9|10968.7|10956.7|10973.8|10961.8|10966.6|10954.6|0
1738663120000|2025-02-04 09:58:40|10967.3|10955.3|10970.7|10958.7|10970.7|10958.7|10967.3|10955.3|1
1738663130000|2025-02-04 09:58:50|10967.8|10955.8|10968.7|10956.7|10968.8|10956.8|10967.8|10955.8|0
1738663140000|2025-02-04 09:59:00|10968.2|10956.2|10975.8|10963.8|10975.8|10963.8|10968.2|10956.2|0
1738663150000|2025-02-04 09:59:10|10975.3|10963.3|10960.8|10948.8|10975.3|10963.3|10960.7|10948.7|1
1738663160000|2025-02-04 09:59:20|10964.2|10952.2|10962.3|10950.3|10964.8|10952.8|10962.2|10950.2|0
1738663170000|2025-02-04 09:59:30|10963.3|10951.3|10963.8|10951.8|10963.8|10951.8|10963.3|10951.3|0
1738663180000|2025-02-04 09:59:40|10963.9|10951.9|10964|10952|10968.4|10956.4|10962.9|10950.9|4
1738663190000|2025-02-04 09:59:50|10963.2|10951.2|10963.8|10951.8|10963.8|10951.8|10963.2|10951.2|0
1738663200000|2025-02-04 10:00:00|10963.7|10951.7|10952.6|10940.6|10971.9|10959.9|10949.4|10937.4|2
1738663210000|2025-02-04 10:00:10|10948.9|10936.9|10950.6|10938.6|10950.6|10938.6|10944.1|10932.1|0
1738663220000|2025-02-04 10:00:20|10953.9|10941.9|10956.4|10944.4|10956.4|10944.4|10953.9|10941.9|0
1738663230000|2025-02-04 10:00:30|10956|10944|10949.9|10937.9|10956.1|10944.1|10949.9|10937.9|0
1738663240000|2025-02-04 10:00:40|10951|10939|10938.5|10926.5|10951|10939|10938|10926|1
1738663250000|2025-02-04 10:00:50|10937|10925|10936.9|10924.9|10937|10925|10935.5|10923.5|0
1738663260000|2025-02-04 10:01:00|10938.5|10926.5|10939.9|10927.9|10939.9|10927.9|10938.4|10926.4|0
1738663270000|2025-02-04 10:01:10|10940.5|10928.5|10940.5|10928.5|10940.5|10928.5|10940.5|10928.5|0
1738663280000|2025-02-04 10:01:20|10937.5|10925.5|10923.8|10911.8|10937.5|10925.5|10923.7|10911.7|4
1738663290000|2025-02-04 10:01:30|10924.3|10912.3|10916|10904|10924.3|10912.3|10915.9|10903.9|0
1738663300000|2025-02-04 10:01:40|10917.5|10905.5|10917.5|10905.5|10917.5|10905.5|10917.5|10905.5|0
1738663310000|2025-02-04 10:01:50|10917.8|10905.8|10905.9|10893.9|10920|10908|10904|10892.2|2
1738663320000|2025-02-04 10:02:00|10906.3|10894.3|10908.7|10896.7|10920.4|10908.4|10901.5|10889.5|3
1738663330000|2025-02-04 10:02:10|10908.3|10896.3|10908.2|10896.2|10909.8|10897.8|10908.2|10896.2|0
1738663340000|2025-02-04 10:02:20|10908.4|10896.4|10908.7|10896.7|10909.2|10897.2|10907.9|10895.9|3
1738663350000|2025-02-04 10:02:30|10909.2|10897.2|10907.2|10895.2|10909.7|10897.7|10907.2|10895.2|1
1738663360000|2025-02-04 10:02:40|||||||||1
1738663370000|2025-02-04 10:02:50|10906.2|10898.2|10923.6|10911.6|10923.6|10911.6|10906.2|10898.2|3
1738663380000|2025-02-04 10:03:00|10921.9|10909.9|10914.2|10902.2|10921.9|10909.9|10914.2|10902.2|1
1738663390000|2025-02-04 10:03:10|10914.6|10902.6|10923.6|10911.6|10923.6|10911.6|10914.6|10902.6|0
1738663400000|2025-02-04 10:03:20|10927.6|10915.6|10935.1|10923.1|10936.1|10924.1|10925.6|10913.6|0
1738663410000|2025-02-04 10:03:30|10935.4|10923.4|10943.2|10931.2|10943.2|10931.2|10935.4|10923.4|0
1738663420000|2025-02-04 10:03:40|10943.9|10931.9|10949.6|10937.6|10949.6|10937.6|10943.9|10931.9|0
1738663430000|2025-02-04 10:03:50|10952.7|10940.7|10952.7|10940.7|10952.7|10940.7|10952.7|10940.7|0
1738663440000|2025-02-04 10:04:00|10953.2|10941.2|10949.9|10937.9|10956.3|10944.3|10949.9|10937.9|1
1738663450000|2025-02-04 10:04:10|10934.9|10922.9|10930.9|10918.9|10934.9|10922.9|10930.5|10918.5|3
1738663470000|2025-02-04 10:04:30|10927.1|10915.1|10925.9|10913.9|10927.1|10915.1|10925.9|10913.9|0
1738663480000|2025-02-04 10:04:40|10928.4|10916.4|10928.5|10916.5|10928.5|10916.5|10928.4|10916.4|0
1738663490000|2025-02-04 10:04:50|10931|10919|10933.9|10921.9|10933.9|10921.9|10931|10919|0
1738663500000|2025-02-04 10:05:00|10933|10921|10938|10926|10938|10926|10933|10921|0
1738663510000|2025-02-04 10:05:10|10938.1|10926.1|10924|10912|10938.1|10926.1|10923|10911|0
1738663520000|2025-02-04 10:05:20|10923|10911|10905|10893|10923.4|10911.4|10905|10893|7
1738663530000|2025-02-04 10:05:30|10905.3|10893.3|10910.6|10898.6|10918.2|10906.2|10905.3|10893.3|0
1738663540000|2025-02-04 10:05:40|10910.1|10898.1|10912|10900|10912|10900|10909.5|10897.5|0
1738663560000|2025-02-04 10:06:00|10912.5|10900.5|10901|10889|10913|10901|10901|10889|1
1738663570000|2025-02-04 10:06:10|10902|10890|10905.1|10893.1|10905.2|10893.2|10902|10890|0
1738663580000|2025-02-04 10:06:20|10904.6|10892.6|10903|10891|10904.6|10892.6|10903|10891|0
1738663590000|2025-02-04 10:06:30|10902|10890|10908.4|10896.4|10908.4|10896.4|10901|10889|2
1738663600000|2025-02-04 10:06:40|10908.3|10896.3|10913.5|10901.5|10913.9|10901.9|10906.5|10894.5|2
1738663610000|2025-02-04 10:06:50|10911.8|10899.8|10910.1|10898.1|10911.8|10899.8|10910.1|10898.1|2
1738663620000|2025-02-04 10:07:00|10905|10893|10905.2|10893.2|10907.1|10895.1|10905|10893|0
1738663630000|2025-02-04 10:07:10|10907.6|10895.6|10915.1|10903.1|10915.1|10903.1|10906.6|10894.6|0
1738663640000|2025-02-04 10:07:20|10915.2|10903.2|10916.5|10904.5|10916.5|10904.5|10915.2|10903.2|0
1738663650000|2025-02-04 10:07:30|10918|10906|10912.7|10900.7|10920.1|10908.1|10912.6|10900.6|0
1738663670000|2025-02-04 10:07:50|10918.1|10906.1|10918.1|10906.1|10918.1|10906.1|10918.1|10906.1|1
1738663680000|2025-02-04 10:08:00|10916.7|10904.7|10914.8|10902.8|10916.7|10904.7|10914.8|10902.8|0
1738663690000|2025-02-04 10:08:10|10914.4|10902.4|10914.9|10902.9|10914.9|10902.9|10914.4|10902.4|0
1738663700000|2025-02-04 10:08:20|10914.8|10902.8|10918.2|10906.2|10918.2|10906.2|10914.8|10902.8|0
1738663710000|2025-02-04 10:08:30|10918.4|10906.4|10917.3|10905.3|10918.4|10906.4|10917.3|10905.3|0
1738663720000|2025-02-04 10:08:40|10905.8|10893.8|10903.3|10891.3|10905.8|10893.8|10903.3|10891.3|0
1738663730000|2025-02-04 10:08:50|10903.9|10891.9|10903.8|10891.8|10903.9|10891.9|10903.7|10891.7|0
1738663750000|2025-02-04 10:09:10|10903.9|10891.9|10900.3|10888.3|10904.8|10892.8|10900.3|10888.3|0
1738663760000|2025-02-04 10:09:20|10904.3|10892.3|10904.8|10892.8|10904.8|10892.8|10904.3|10892.3|0
1738663770000|2025-02-04 10:09:30|10905.2|10893.2|10910.9|10898.9|10912.4|10900.4|10905.2|10893.2|0
1738663790000|2025-02-04 10:09:50|10910.3|10898.3|10908.4|10896.4|10910.3|10898.3|10903.8|10891.8|0
1738663810000|2025-02-04 10:10:10|10909.2|10897.2|10906.9|10894.9|10909.5|10897.5|10906.5|10894.5|0
1738663820000|2025-02-04 10:10:20|10905|10893|10906|10894|10906|10894|10905|10893|0
1738663840000|2025-02-04 10:10:40|10905.5|10893.5|10906|10894|10906|10894|10905.5|10893.5|0
1738663850000|2025-02-04 10:10:50|10905.5|10893.5|10904|10892|10905.5|10893.5|10904|10892|0
1738663860000|2025-02-04 10:11:00|10904.5|10892.5|10909|10897|10910.9|10898.9|10904.4|10892.4|0
1738663870000|2025-02-04 10:11:10|10908|10896|10905.4|10893.4|10908|10896|10904.9|10892.9|0
1738663880000|2025-02-04 10:11:20|10905|10893|10901.9|10889.9|10905.4|10893.4|10901.9|10889.9|1
1738663890000|2025-02-04 10:11:30|10867.2|10855.2|10829.6|10817.6|10867.2|10855.2|10819.8|10807.8|6
1738663900000|2025-02-04 10:11:40|10836.5|10824.5|10815.5|10803.5|10837.8|10825.8|10812.8|10800.8|2
1738663910000|2025-02-04 10:11:50|10815.2|10803.2|10795|10783|10815.2|10803.2|10795|10783|0
1738663920000|2025-02-04 10:12:00|10795.9|10783.9|10810.4|10798.4|10811.7|10799.7|10795.9|10783.9|0
1738663930000|2025-02-04 10:12:10|10814.4|10802.4|10822.3|10810.3|10822.3|10810.3|10804.4|10792.4|2
1738663940000|2025-02-04 10:12:20|10820.3|10808.3|10832.3|10820.3|10832.3|10820.3|10814.5|10802.5|0
1738663950000|2025-02-04 10:12:30|10833.3|10821.3|10832.3|10820.3|10836.4|10824.4|10825.8|10813.8|0
1738663960000|2025-02-04 10:12:40|10831.8|10819.8|10820.3|10808.3|10835.5|10823.5|10818.5|10806.5|2
1738663970000|2025-02-04 10:12:50|10815.8|10803.8|10814.2|10802.2|10820.7|10808.7|10810.1|10798.1|1
1738663980000|2025-02-04 10:13:00|10813.3|10801.3|10816.2|10804.2|10816.4|10804.4|10801.9|10789.9|0
1738663990000|2025-02-04 10:13:10|10815.7|10803.7|10814.8|10802.8|10815.7|10803.7|10806.2|10794.2|0
1738664000000|2025-02-04 10:13:20|10814.7|10802.7|10816.2|10804.2|10820.7|10808.7|10814.7|10802.7|0
1738664010000|2025-02-04 10:13:30|10816|10804|10814.4|10802.4|10816|10804|10811.2|10799.2|0
1738664020000|2025-02-04 10:13:40|10801.9|10789.9|10790.8|10778.8|10801.9|10789.9|10790.8|10778.8|2
1738664030000|2025-02-04 10:13:50|10789.9|10777.9|10813.5|10801.5|10821.6|10809.6|10789.9|10777.9|4
1738664040000|2025-02-04 10:14:00|10813.1|10801.1|10818.2|10806.2|10823.8|10811.8|10813.1|10801.1|0
1738664050000|2025-02-04 10:14:10|10817.3|10805.3|10832.1|10820.1|10833.6|10821.6|10817.3|10805.3|2
1738664060000|2025-02-04 10:14:20|10832.6|10820.6|10841.8|10829.8|10841.8|10829.8|10832.6|10820.6|0
1738664070000|2025-02-04 10:14:30|10844.1|10832.1|10842.5|10830.5|10844.1|10832.1|10842.5|10830.5|0
1738664080000|2025-02-04 10:14:40|10834.4|10822.4|10830.4|10818.4|10834.4|10822.4|10830.4|10818.4|1
1738664090000|2025-02-04 10:14:50|10824.3|10812.3|10824.9|10812.9|10825.9|10813.9|10824.3|10812.3|0
1738664100000|2025-02-04 10:15:00|10824.5|10812.5|10816.3|10804.3|10824.5|10812.5|10816.3|10804.3|0
1738664110000|2025-02-04 10:15:10|10816.4|10804.4|10803.8|10791.8|10816.4|10804.4|10803.8|10791.8|0
1738664120000|2025-02-04 10:15:20|10803.3|10791.3|10803.3|10791.3|10803.3|10791.3|10803.3|10791.3|0
1738664130000|2025-02-04 10:15:30|10797.8|10785.8|10796.2|10784.2|10797.8|10785.8|10796.1|10784.1|1
1738664140000|2025-02-04 10:15:40|10801.1|10789.1|10797.7|10785.7|10801.1|10789.1|10797.7|10785.7|2
1738664150000|2025-02-04 10:15:50|10797.2|10785.2|10797.7|10785.7|10797.7|10785.7|10797.2|10785.2|0
1738664160000|2025-02-04 10:16:00|10794.6|10782.6|10798.6|10786.6|10805.1|10793.1|10794.6|10782.6|0
1738664170000|2025-02-04 10:16:10|10796.6|10784.6|10796.6|10784.6|10796.6|10784.6|10796.6|10784.6|0
1738664180000|2025-02-04 10:16:20|10797.2|10785.2|10804.7|10792.7|10804.7|10792.7|10793.7|10781.7|1
1738664190000|2025-02-04 10:16:30|10805.5|10793.5|10811.2|10799.2|10811.2|10799.2|10805.5|10793.5|0
1738664200000|2025-02-04 10:16:40|10812.2|10800.2|10816.7|10804.7|10816.7|10804.7|10812.2|10800.2|0
1738664210000|2025-02-04 10:16:50|10815.8|10803.8|10817.2|10805.2|10817.2|10805.2|10815.2|10803.2|1
1738664220000|2025-02-04 10:17:00|10821.3|10809.3|10821.2|10809.2|10823.7|10811.7|10821.2|10809.2|0
1738664230000|2025-02-04 10:17:10|10819.8|10807.8|10809.6|10797.6|10819.8|10807.8|10809.6|10797.6|0
1738664250000|2025-02-04 10:17:30|10805.8|10793.8|10813.3|10801.3|10813.3|10801.3|10805.8|10793.8|0
1738664260000|2025-02-04 10:17:40|10812.5|10800.5|10808.1|10796.1|10812.5|10800.5|10806.9|10794.9|0
1738664270000|2025-02-04 10:17:50|10804.3|10792.3|10803.3|10791.3|10804.3|10792.3|10803.3|10791.3|0
1738664280000|2025-02-04 10:18:00|10803.2|10791.2|10786.9|10774.9|10803.2|10791.2|10786.9|10774.9|3
1738664290000|2025-02-04 10:18:10|10787|10775|10786.8|10774.8|10788|10776|10784.5|10772.5|1
1738664300000|2025-02-04 10:18:20|10786.7|10774.7|10787.4|10775.4|10787.4|10775.4|10786.7|10774.7|0
1738664310000|2025-02-04 10:18:30|10788.3|10776.3|10780.9|10772.9|10788.3|10776.3|10780.9|10771.3|1
1738664320000|2025-02-04 10:18:40|10782.7|10770.7|10764.8|10752.8|10782.7|10770.7|10764.8|10752.8|1
1738664330000|2025-02-04 10:18:50|10763.7|10751.7|10767.9|10755.9|10768.9|10756.9|10763.6|10751.6|7
1738664340000|2025-02-04 10:19:00|10765.4|10753.4|10767.4|10755.4|10771.8|10762.3|10761.8|10749.8|10
1738664350000|2025-02-04 10:19:10|10767.9|10755.9|10778|10766|10781.1|10769.1|10767.4|10755.4|2
1738664360000|2025-02-04 10:19:20|10778.6|10766.6|10771|10759|10779.9|10767.9|10771|10759|0
1738664370000|2025-02-04 10:19:30|10770|10758|10764.4|10752.4|10770|10758|10764.4|10752.4|2
1738664380000|2025-02-04 10:19:40|10763.8|10751.8|10765.5|10753.5|10766.5|10754.5|10762.5|10750.5|2
1738664390000|2025-02-04 10:19:50|10763.1|10751.1|10768.5|10756.5|10768.5|10756.5|10762.6|10750.6|7
1738664400000|2025-02-04 10:20:00|10768.6|10756.6|10762.2|10750.2|10774.6|10762.6|10762.2|10750.2|0
1738664410000|2025-02-04 10:20:10|10742|10730|10738|10726|10744.2|10732.2|10738|10726|4
1738664420000|2025-02-04 10:20:20|10735.5|10723.5|10734.9|10722.9|10736|10724|10734.5|10722.5|1
1738664430000|2025-02-04 10:20:30|10740.7|10728.7|10723.8|10711.8|10750.4|10738.4|10723.8|10711.8|3
1738664440000|2025-02-04 10:20:40|10722.9|10710.9|10744.7|10732.7|10748.9|10736.9|10720.4|10710.9|2
1738664450000|2025-02-04 10:20:50|10745.2|10733.2|10743|10731|10745.2|10733.2|10743|10731|0
1738664460000|2025-02-04 10:21:00|10739.6|10727.6|10744.1|10732.1|10744.1|10732.1|10739.6|10727.6|1
1738664470000|2025-02-04 10:21:10|10742.1|10730.1|10734.5|10728.5|10747.2|10735.2|10734.5|10728.5|2
1738664480000|2025-02-04 10:21:20|10748.9|10736.9|10755.2|10743.2|10755.2|10743.2|10748.5|10736.5|3
1738664490000|2025-02-04 10:21:30|10755.7|10743.7|10752.3|10740.3|10756.1|10744.1|10748.3|10736.3|2
1738664500000|2025-02-04 10:21:40|10743.8|10731.8|10733|10721|10743.8|10731.8|10730.3|10718.3|3
1738664510000|2025-02-04 10:21:50|10727.8|10715.8|10730.2|10718.2|10730.2|10718.2|10727.8|10715.8|0
1738664520000|2025-02-04 10:22:00|10729.9|10717.9|10724.3|10712.3|10729.9|10717.9|10721.2|10711.3|1
1738664530000|2025-02-04 10:22:10|10720.4|10712.4|10724.3|10712.3|10724.3|10712.4|10719.9|10710.1|0
1738664540000|2025-02-04 10:22:20|10740.9|10728.9|10738|10726|10744.3|10732.3|10738|10726|3
1738664550000|2025-02-04 10:22:30|10730.1|10718.1|10729.2|10717.2|10733.7|10721.7|10728.2|10716.2|0
1738664560000|2025-02-04 10:22:40|10729.5|10717.5|10724.2|10712.2|10740.5|10728.5|10724.2|10712.2|23
1738664570000|2025-02-04 10:22:50|10720.1|10714.1|10731.6|10719.6|10731.6|10719.6|10720.1|10711.3|3
1738664580000|2025-02-04 10:23:00|10738.5|10726.5|10726.2|10714.2|10738.7|10726.7|10726.2|10714.2|0
1738664590000|2025-02-04 10:23:10|10725.3|10713.3|10709.7|10697.7|10726.3|10715.9|10709.7|10697.7|5
1738664600000|2025-02-04 10:23:20|10708.7|10696.7|10706.7|10694.7|10709.5|10697.5|10706.7|10694.7|0
1738664610000|2025-02-04 10:23:30|10707.7|10695.7|10717.8|10705.8|10720.4|10708.4|10707.7|10695.7|0
1738664620000|2025-02-04 10:23:40|10711.7|10699.7|10714.3|10702.3|10722.1|10710.1|10711.7|10699.7|2
1738664630000|2025-02-04 10:23:50|10715.2|10703.2|10721.3|10709.3|10724.9|10712.9|10715.2|10703.2|1
1738664640000|2025-02-04 10:24:00|10720.2|10708.2|10714.9|10702.9|10720.2|10708.2|10714.4|10702.4|0
1738664650000|2025-02-04 10:24:10|10718|10706|10716.5|10704.5|10718|10706|10713.8|10701.8|0
1738664660000|2025-02-04 10:24:20|10718.1|10706.1|10722.6|10710.6|10731|10719|10711.7|10699.7|4
1738664670000|2025-02-04 10:24:30|10723.7|10711.7|10726.8|10714.8|10726.8|10714.8|10723.7|10711.7|0
1738664680000|2025-02-04 10:24:40|10733.1|10721.1|10740.1|10728.1|10742|10730|10732.7|10720.7|0
1738664690000|2025-02-04 10:24:50|10735|10723|10736.3|10724.3|10737|10725|10735|10723|0
1738664700000|2025-02-04 10:25:00|10735.9|10723.9|10746.5|10734.5|10747.1|10735.1|10735.9|10723.9|1
1738664710000|2025-02-04 10:25:10|10749.8|10737.8|10737.4|10725.4|10749.8|10737.8|10737.4|10725.4|0
1738664720000|2025-02-04 10:25:20|10738.1|10726.1|10732.6|10720.6|10738.1|10726.1|10732.2|10720.2|1
1738664730000|2025-02-04 10:25:30|10730.3|10718.3|10731.5|10719.5|10739.2|10727.2|10730.3|10718.3|0
1738664740000|2025-02-04 10:25:40|10732.2|10720.2|10748.4|10736.4|10748.5|10736.5|10731.8|10719.8|0
1738664750000|2025-02-04 10:25:50|10748.2|10736.2|10738.5|10726.5|10748.2|10736.2|10738.5|10726.5|1
1738664760000|2025-02-04 10:26:00|10737.6|10725.6|10742.2|10730.2|10742.2|10730.2|10733.6|10724.5|4
1738664770000|2025-02-04 10:26:10|10743.2|10731.2|10743.2|10731.2|10743.2|10731.2|10743.2|10731.2|0
1738664780000|2025-02-04 10:26:20|10743.1|10731.1|10744.2|10732.2|10744.2|10732.2|10743.1|10731.1|0
1738664790000|2025-02-04 10:26:30|10742.4|10730.4|10743.2|10731.2|10743.2|10731.2|10740.4|10728.4|0
1738664800000|2025-02-04 10:26:40|10748.5|10736.5|10749.9|10737.9|10749.9|10737.9|10748.5|10736.5|1
1738664820000|2025-02-04 10:27:00|10758.3|10746.3|10756.4|10744.4|10761.5|10749.5|10756.3|10744.3|0
1738664830000|2025-02-04 10:27:10|10756.3|10744.3|10753|10741|10756.3|10744.3|10750.4|10738.4|0
1738664840000|2025-02-04 10:27:20|10752.9|10740.9|10758.1|10746.1|10760.6|10748.6|10752.5|10740.5|1
1738664850000|2025-02-04 10:27:30|10758.5|10746.5|10762.2|10750.2|10763.8|10751.8|10758.5|10746.5|0
1738664860000|2025-02-04 10:27:40|10762|10750|10772.3|10760.3|10774.4|10762.4|10762|10750|0
1738664870000|2025-02-04 10:27:50|10777.9|10765.9|10778.8|10766.8|10778.8|10766.8|10775.8|10763.8|0
1738664880000|2025-02-04 10:28:00|10777.9|10765.9|10775|10763|10777.9|10765.9|10772.1|10760.1|0
1738664890000|2025-02-04 10:28:10|10776.8|10764.8|10773.6|10761.6|10778.8|10766.8|10773.6|10761.6|0
1738664900000|2025-02-04 10:28:20|10773.7|10761.7|10769.6|10757.6|10773.7|10761.7|10760.4|10748.4|0
1738664910000|2025-02-04 10:28:30|10769.5|10757.5|10769.5|10757.5|10769.5|10757.5|10769.5|10757.5|0
1738664920000|2025-02-04 10:28:40|10768.6|10756.6|10766.1|10754.1|10769.8|10757.8|10766|10754|0
1738664930000|2025-02-04 10:28:50|10768.6|10756.6|10781.9|10769.9|10782.1|10770.1|10768.6|10756.6|0
1738664940000|2025-02-04 10:29:00|10781|10769|10782.1|10770.1|10783.2|10771.2|10781|10769|0
1738664950000|2025-02-04 10:29:10|10782.6|10770.6|10783.3|10771.3|10783.3|10771.3|10776.7|10764.7|0
1738664960000|2025-02-04 10:29:20|10783.9|10771.9|10791.1|10779.1|10792.1|10780.1|10783.9|10771.9|0
1738664970000|2025-02-04 10:29:30|10787.6|10775.6|10793.3|10781.3|10793.8|10781.8|10785.2|10773.2|0
1738664980000|2025-02-04 10:29:40|10793.1|10781.1|10781.1|10769.1|10793.1|10781.1|10781.1|10769.1|1
1738664990000|2025-02-04 10:29:50|10781.8|10769.8|10785.6|10773.6|10788.4|10776.4|10781.8|10769.8|0
1738665000000|2025-02-04 10:30:00|10787.8|10775.8|10778.8|10766.8|10788.3|10776.3|10778.8|10766.8|0
1738665010000|2025-02-04 10:30:10|10779|10767|10783.8|10771.8|10783.8|10771.8|10779|10767|0
1738665030000|2025-02-04 10:30:30|10785.4|10773.4|10785.4|10773.4|10785.4|10773.4|10785.4|10773.4|0
1738665040000|2025-02-04 10:30:40|10785.5|10773.5|10785.6|10773.6|10786.4|10774.4|10785.3|10773.3|0
1738665050000|2025-02-04 10:30:50|10786.3|10774.3|10788|10776|10788|10776|10786.3|10774.3|0
1738665060000|2025-02-04 10:31:00|10787.6|10775.6|10776.6|10764.6|10787.6|10775.6|10776.6|10764.6|1
1738665070000|2025-02-04 10:31:10|10776.7|10764.7|10771.8|10759.8|10778.3|10766.3|10771.8|10759.8|5
1738665080000|2025-02-04 10:31:20|10771.9|10759.9|10768.7|10756.7|10772|10760|10768.7|10756.7|0
1738665090000|2025-02-04 10:31:30|10767.8|10755.8|10766.6|10754.6|10774.9|10762.9|10764.5|10752.5|1
1738665100000|2025-02-04 10:31:40|10767.1|10755.1|10743.2|10731.2|10767.1|10755.1|10740.4|10728.4|2
1738665110000|2025-02-04 10:31:50|10742.7|10730.7|10742.6|10730.6|10742.7|10730.7|10742.3|10730.3|0
1738665120000|2025-02-04 10:32:00|10741.9|10729.9|10728.4|10716.4|10741.9|10729.9|10728.4|10716.4|0
1738665130000|2025-02-04 10:32:10|10728.8|10716.8|10714.9|10702.9|10728.8|10716.8|10714.9|10702.9|0
1738665140000|2025-02-04 10:32:20|10715.7|10703.7|10716.8|10704.8|10716.8|10704.8|10715.7|10703.7|0
1738665150000|2025-02-04 10:32:30|10717.7|10705.7|10731.8|10719.8|10731.8|10719.8|10717.7|10705.7|1
1738665160000|2025-02-04 10:32:40|10733.1|10721.1|10730.9|10718.9|10733.1|10721.1|10730.9|10718.9|0
1738665170000|2025-02-04 10:32:50|10730.3|10718.3|10722.2|10710.2|10730.3|10718.3|10721.3|10709.3|0
1738665190000|2025-02-04 10:33:10|10722.3|10710.3|10721|10709|10725|10713|10721|10709|1
1738665200000|2025-02-04 10:33:20|10729.5|10717.5|10729|10717|10729.5|10717.5|10728.9|10716.9|0
1738665210000|2025-02-04 10:33:30|10729.1|10717.1|10730.1|10718.1|10730.1|10718.1|10729.1|10717.1|0
1738665220000|2025-02-04 10:33:40|10732.9|10720.9|10728.9|10716.9|10732.9|10720.9|10726.2|10714.2|0
1738665230000|2025-02-04 10:33:50|10731|10719|10727.9|10715.9|10731|10719|10727.9|10715.9|1
1738665240000|2025-02-04 10:34:00|10727.8|10715.8|10730.9|10718.9|10730.9|10718.9|10725.4|10713.4|0
1738665250000|2025-02-04 10:34:10|10731.2|10719.2|10739.7|10727.7|10743.8|10731.8|10731.2|10719.2|1
1738665260000|2025-02-04 10:34:20|10740.3|10728.3|10731.9|10719.9|10740.3|10728.3|10731.9|10719.9|0
1738665280000|2025-02-04 10:34:40|10733.4|10721.4|10731.9|10719.9|10733.4|10721.4|10731.9|10719.9|0
1738665290000|2025-02-04 10:34:50|10732.8|10720.8|10732.3|10720.3|10733.3|10721.3|10732.3|10720.3|0
1738665300000|2025-02-04 10:35:00|10733.1|10721.1|10728.1|10716.1|10733.1|10721.1|10724.6|10712.6|2
1738665310000|2025-02-04 10:35:10|10729.9|10717.9|10716.8|10704.8|10729.9|10717.9|10715.5|10703.5|1
1738665320000|2025-02-04 10:35:20|10723.3|10711.3|10725.7|10713.7|10725.7|10713.7|10720.8|10708.8|1
1738665330000|2025-02-04 10:35:30|10725.3|10713.3|10726.8|10714.8|10728.7|10716.7|10725.3|10713.3|0
1738665340000|2025-02-04 10:35:40|10726.2|10714.2|10725.6|10713.6|10726.2|10714.2|10723.6|10711.6|0
1738665350000|2025-02-04 10:35:50|10726.6|10714.6|10726.4|10714.4|10727.8|10715.8|10726.4|10714.4|0
1738665360000|2025-02-04 10:36:00|10726.5|10714.5|10711.4|10699.4|10727.3|10715.3|10711.4|10699.4|1
1738665370000|2025-02-04 10:36:10|10710.4|10698.4|10709.5|10697.5|10714.3|10702.3|10709.5|10697.5|0
1738665380000|2025-02-04 10:36:20|10716.6|10704.6|10716|10704|10716.6|10704.6|10716|10704|1
1738665390000|2025-02-04 10:36:30|10711.1|10699.1|10711.7|10699.7|10711.7|10699.7|10710.9|10698.9|1
1738665400000|2025-02-04 10:36:40|10711.3|10699.3|10697.2|10685.2|10711.3|10699.3|10693.6|10681.6|8
1738665410000|2025-02-04 10:36:50|10695.8|10683.8|10672.7|10660.7|10695.8|10683.8|10665.7|10653.7|14
1738665420000|2025-02-04 10:37:00|10672.9|10660.9|10671.5|10659.5|10672.9|10660.9|10668.8|10656.8|2
1738665430000|2025-02-04 10:37:10|10668.5|10656.5|10678.6|10666.6|10678.6|10666.6|10666.5|10654.5|3
1738665440000|2025-02-04 10:37:20|10687.6|10675.6|10680.6|10668.6|10687.6|10675.6|10680.6|10668.6|0
1738665450000|2025-02-04 10:37:30|10682.6|10670.6|10692.3|10680.3|10692.3|10680.3|10681.6|10669.6|0
1738665460000|2025-02-04 10:37:40|10695.3|10683.3|10692.1|10680.1|10695.3|10683.3|10692.1|10680.1|0
1738665470000|2025-02-04 10:37:50|10690.4|10678.4|10702.1|10690.1|10703.6|10691.6|10686.3|10674.3|1
1738665480000|2025-02-04 10:38:00|10699.9|10687.9|10697.9|10685.9|10700|10688|10697.9|10685.9|0
1738665490000|2025-02-04 10:38:10|10700.4|10688.4|10708.1|10696.1|10708.1|10696.1|10700.4|10688.4|1
1738665500000|2025-02-04 10:38:20|10708.8|10696.8|10713.8|10701.8|10713.8|10701.8|10708.8|10696.8|0
1738665510000|2025-02-04 10:38:30|10713.7|10701.7|10712.1|10700.1|10713.7|10701.7|10711.6|10699.6|0
1738665520000|2025-02-04 10:38:40|10712.3|10700.3|10713.6|10701.6|10713.6|10701.6|10712.3|10700.3|0
1738665530000|2025-02-04 10:38:50|10712.6|10700.6|10723.5|10711.5|10725.6|10713.6|10712.6|10700.6|1
1738665540000|2025-02-04 10:39:00|10719.5|10707.5|10715|10703|10719.5|10707.5|10715|10703|0
1738665550000|2025-02-04 10:39:10|10715.1|10703.1|10716.1|10704.1|10716.1|10704.1|10715.1|10703.1|0
1738665570000|2025-02-04 10:39:30|10716.5|10704.5|10720.3|10708.3|10720.3|10708.3|10716.5|10704.5|1
1738665580000|2025-02-04 10:39:40|10713.2|10701.2|10709.5|10697.5|10713.2|10701.2|10709.2|10697.2|0
1738665590000|2025-02-04 10:39:50|10708.4|10696.4|10701.7|10693.7|10708.8|10696.8|10701.7|10693.1|0
1738665600000|2025-02-04 10:40:00|10701.2|10693.2|10700.7|10688.7|10702.8|10693.2|10700.7|10688.7|2
1738665620000|2025-02-04 10:40:20|10700.9|10688.9|10700|10688|10700.9|10688.9|10700|10688|0
1738665630000|2025-02-04 10:40:30|10697|10689|10685.5|10673.5|10698.4|10689|10685.5|10673.5|1
1738665640000|2025-02-04 10:40:40|10685.4|10673.4|10685.4|10673.4|10685.4|10673.4|10685.4|10673.4|0
1738665650000|2025-02-04 10:40:50|10686.3|10674.3|10689.3|10677.3|10694|10682|10686.3|10674.3|1
1738665660000|2025-02-04 10:41:00|10688.8|10676.8|10693.1|10681.1|10694.5|10682.5|10685.3|10673.3|0
1738665670000|2025-02-04 10:41:10|10689.8|10677.8|10680.7|10668.7|10689.8|10677.8|10680.7|10668.7|1
1738665690000|2025-02-04 10:41:30|10681|10669|10682.7|10670.7|10683|10671|10681|10669|0
1738665700000|2025-02-04 10:41:40|10681.8|10669.8|10681.7|10669.7|10681.8|10669.8|10680.8|10668.8|0
1738665710000|2025-02-04 10:41:50|10687.5|10675.5|10678.9|10666.9|10687.5|10675.5|10678.9|10666.9|1
1738665720000|2025-02-04 10:42:00|10678.7|10666.7|10672.3|10660.3|10678.7|10666.7|10671.8|10659.8|0
1738665730000|2025-02-04 10:42:10|10672.1|10660.1|10686.8|10674.8|10688.3|10676.3|10672.1|10660.1|1
1738665740000|2025-02-04 10:42:20|10686.4|10674.4|10684.3|10672.3|10686.4|10674.4|10683.8|10671.8|0
1738665750000|2025-02-04 10:42:30|10684|10672|10685.3|10673.3|10689.9|10677.9|10681.3|10669.3|1
1738665760000|2025-02-04 10:42:40|10685.8|10673.8|10684.1|10672.1|10685.8|10673.8|10683.8|10671.8|0
1738665770000|2025-02-04 10:42:50|10678.8|10666.8|10650.8|10638.8|10680|10668|10648.9|10636.9|3
1738665780000|2025-02-04 10:43:00|10651|10639|10642.8|10630.8|10652.4|10640.4|10637.6|10625.6|5
1738665790000|2025-02-04 10:43:10|10643.1|10631.1|10634|10622|10643.1|10631.1|10634|10622|0
1738665800000|2025-02-04 10:43:20|10637.1|10625.1|10642|10630|10642|10630|10637.1|10625.1|1
1738665810000|2025-02-04 10:43:30|10645.6|10633.6|10656.2|10644.2|10658.8|10646.8|10645.6|10633.6|1
1738665820000|2025-02-04 10:43:40|10657.2|10645.2|10660.4|10648.4|10660.4|10648.4|10657.2|10645.2|0
1738665830000|2025-02-04 10:43:50|10657.5|10645.5|10649.7|10637.7|10657.5|10645.5|10648.5|10637.7|0
1738665840000|2025-02-04 10:44:00|10650.7|10638.7|10650.7|10638.7|10650.7|10638.7|10650.7|10638.7|0
1738665850000|2025-02-04 10:44:10|10650.8|10638.8|10666.8|10654.8|10666.8|10654.8|10650.8|10638.8|2
1738665860000|2025-02-04 10:44:20|10661.8|10649.8|10664.8|10652.8|10665.1|10653.1|10661.8|10649.8|0
1738665870000|2025-02-04 10:44:30|10665.2|10653.2|10666.1|10654.1|10666.1|10654.1|10654.4|10642.4|1
1738665880000|2025-02-04 10:44:40|10666.9|10654.9|10666.6|10654.6|10666.9|10654.9|10666.6|10654.6|0
1738665890000|2025-02-04 10:44:50|10667.4|10655.4|10662.7|10650.7|10671.3|10659.3|10662.7|10650.7|0
1738665900000|2025-02-04 10:45:00|10661.8|10649.8|10661.8|10649.8|10661.8|10649.8|10661.8|10649.8|0
1738665910000|2025-02-04 10:45:10|10662.1|10650.1|10667.8|10655.8|10669.4|10657.4|10662.1|10650.1|0
1738665920000|2025-02-04 10:45:20|10671.3|10659.3|10668.7|10656.7|10671.3|10659.3|10668.7|10656.7|0
1738665930000|2025-02-04 10:45:30|10668.6|10656.6|10669.8|10657.8|10669.8|10657.8|10668.4|10656.4|0
1738665940000|2025-02-04 10:45:40|10670.4|10658.4|10669.8|10657.8|10670.4|10658.4|10669.8|10657.8|0
1738665950000|2025-02-04 10:45:50|10674.3|10662.3|10696.5|10684.5|10696.5|10684.5|10674.3|10662.3|2
1738665960000|2025-02-04 10:46:00|10700|10688|10728.3|10716.3|10732.8|10720.8|10700|10688|5
1738665970000|2025-02-04 10:46:10|10723.3|10711.3|10725.6|10713.6|10727.7|10715.7|10723.3|10711.3|0
1738665980000|2025-02-04 10:46:20|10726.1|10714.1|10726.1|10714.1|10726.1|10714.1|10726.1|10714.1|0
1738665990000|2025-02-04 10:46:30|10725.9|10713.9|10720.5|10708.5|10725.9|10713.9|10720.5|10708.5|1
1738666000000|2025-02-04 10:46:40|10714.5|10702.5|10714.2|10702.2|10714.5|10702.5|10713.5|10701.5|0
1738666010000|2025-02-04 10:46:50|10714|10702|10714|10702|10714|10702|10714|10702|0
1738666020000|2025-02-04 10:47:00|10712.4|10700.4|10712.4|10700.4|10712.4|10700.4|10712.4|10700.4|0
1738666030000|2025-02-04 10:47:10|10712.5|10700.5|10713.2|10701.2|10713.3|10701.3|10712.5|10700.5|0
1738666040000|2025-02-04 10:47:20|10713.3|10701.3|10713.3|10701.3|10713.3|10701.3|10713.3|10701.3|0
1738666050000|2025-02-04 10:47:30|10713.2|10701.2|10701.3|10689.3|10715.2|10703.2|10701.3|10689.3|0
1738666070000|2025-02-04 10:47:50|10700.3|10688.3|10690.6|10678.6|10700.3|10688.3|10690.6|10678.6|0
1738666080000|2025-02-04 10:48:00|10681.5|10669.5|10673.3|10661.3|10681.6|10669.6|10673.3|10661.3|0
1738666090000|2025-02-04 10:48:10|10672.5|10660.5|10669.4|10657.4|10672.8|10660.8|10669.4|10657.4|0
1738666100000|2025-02-04 10:48:20|10669.8|10657.8|10668.4|10656.4|10672|10660|10667.9|10655.9|1
1738666110000|2025-02-04 10:48:30|10670.6|10658.6|10670.6|10658.6|10670.6|10658.6|10670.6|10658.6|0
1738666120000|2025-02-04 10:48:40|10670.1|10658.1|10684.5|10672.5|10684.7|10672.7|10670.1|10658.1|1
1738666130000|2025-02-04 10:48:50|10687.3|10675.3|10686.6|10674.6|10687.3|10675.3|10686.6|10674.6|0
1738666140000|2025-02-04 10:49:00|10685.7|10673.7|10665.3|10653.3|10688.5|10676.5|10661.2|10649.2|2
1738666150000|2025-02-04 10:49:10|10667.6|10655.6|10666.7|10654.7|10669.7|10657.7|10666.7|10654.7|0
1738666160000|2025-02-04 10:49:20|10666.8|10654.8|10666.8|10654.8|10666.8|10654.8|10666.8|10654.8|0
1738666170000|2025-02-04 10:49:30|10666.3|10654.3|10667.4|10655.4|10667.5|10655.5|10653.7|10641.7|1
1738666180000|2025-02-04 10:49:40|10667.3|10655.3|10667.3|10655.3|10667.4|10655.4|10667.3|10655.3|0
1738666190000|2025-02-04 10:49:50|10667.2|10655.2|10664.9|10652.9|10667.2|10655.2|10660.4|10648.4|3
1738666200000|2025-02-04 10:50:00|10665.4|10653.4|10666.1|10654.1|10667.2|10655.2|10665.4|10653.4|1
1738666210000|2025-02-04 10:50:10|10666.2|10654.2|10667.1|10655.1|10667.1|10655.1|10666.1|10654.1|0
1738666220000|2025-02-04 10:50:20|10674|10662|10670.5|10658.5|10674|10662|10670.5|10658.5|1
1738666230000|2025-02-04 10:50:30|10670.9|10658.9|10669.7|10657.7|10677|10665|10669.7|10657.7|5
1738666240000|2025-02-04 10:50:40|10668|10656|10665.9|10653.9|10668|10656|10665.9|10653.9|0
1738666260000|2025-02-04 10:51:00|10666.3|10654.3|10665.8|10653.8|10666.3|10654.3|10665.8|10653.8|0
1738666270000|2025-02-04 10:51:10|10666.7|10654.7|10667.3|10655.3|10667.3|10655.3|10666.7|10654.7|0
1738666280000|2025-02-04 10:51:20|10666.7|10654.7|10667.2|10655.2|10667.7|10655.7|10666.7|10654.7|0
1738666290000|2025-02-04 10:51:30|10664.9|10652.9|10660.1|10648.1|10666.3|10654.3|10660.1|10648.1|1
1738666300000|2025-02-04 10:51:40|10661.2|10649.2|10664.2|10652.2|10664.2|10652.2|10661.2|10649.2|0
1738666310000|2025-02-04 10:51:50|10662.3|10650.3|10662.3|10650.3|10662.3|10650.3|10662.3|10650.3|0
1738666320000|2025-02-04 10:52:00|10661.8|10649.8|10670.4|10658.4|10670.4|10658.4|10660.1|10649.8|1
1738666330000|2025-02-04 10:52:10|10670.3|10658.3|10670.5|10658.5|10670.9|10658.9|10669.8|10657.8|0
1738666340000|2025-02-04 10:52:20|10668.9|10656.9|10671.4|10659.4|10671.4|10659.4|10668.3|10656.3|1
1738666360000|2025-02-04 10:52:40|10670.8|10658.8|10667.3|10655.3|10670.8|10658.8|10664.3|10652.3|0
1738666370000|2025-02-04 10:52:50|10663.9|10651.9|10660.3|10648.3|10663.9|10651.9|10660.3|10648.3|0
1738666390000|2025-02-04 10:53:10|10665.9|10653.9|10668.8|10656.8|10668.8|10656.8|10665.9|10653.9|0
1738666410000|2025-02-04 10:53:30|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|0
1738666420000|2025-02-04 10:53:40|10669.8|10657.8|10668.7|10656.7|10669.8|10657.8|10667.3|10655.3|1
1738666440000|2025-02-04 10:54:00|10670.7|10658.7|10669.2|10657.2|10670.7|10658.7|10669.2|10657.2|0
1738666460000|2025-02-04 10:54:20|10673.1|10661.1|10674.9|10662.9|10676.9|10664.9|10673.1|10661.1|1
1738666470000|2025-02-04 10:54:30|10673.9|10661.9|10673.9|10661.9|10673.9|10661.9|10673.9|10661.9|0
1738666480000|2025-02-04 10:54:40|10674.4|10662.4|10682.7|10670.7|10684.3|10672.3|10674.4|10662.4|1
1738666490000|2025-02-04 10:54:50|10683.3|10671.3|10676.5|10664.5|10683.3|10671.3|10676.4|10664.4|1
1738666500000|2025-02-04 10:55:00|10676.9|10664.9|10701.3|10689.3|10702.3|10690.3|10676.8|10664.8|1
1738666510000|2025-02-04 10:55:10|10701.4|10689.4|10692.8|10680.8|10702.4|10690.4|10692.8|10680.8|0
1738666520000|2025-02-04 10:55:20|10691.9|10679.9|10695.9|10683.9|10695.9|10683.9|10691.9|10679.9|0
1738666530000|2025-02-04 10:55:30|10695.4|10683.4|10693.9|10681.9|10695.4|10683.4|10693.9|10681.9|0
1738666540000|2025-02-04 10:55:40|10694.5|10682.5|10702.8|10690.8|10703.3|10691.3|10694.5|10682.5|5
1738666560000|2025-02-04 10:56:00|10702.7|10690.7|10702.6|10690.6|10702.7|10690.7|10702.6|10690.6|0
1738666570000|2025-02-04 10:56:10|10702.9|10690.9|10697.6|10685.6|10702.9|10690.9|10697.6|10685.6|0
1738666590000|2025-02-04 10:56:30|10697.7|10685.7|10703|10691|10703|10691|10697.7|10685.7|0
1738666600000|2025-02-04 10:56:40|10708.1|10696.1|10708.1|10696.1|10708.1|10696.1|10707.6|10695.6|1
1738666610000|2025-02-04 10:56:50|10713.1|10701.1|10707.8|10695.8|10713.1|10701.1|10707.7|10695.7|0
1738666630000|2025-02-04 10:57:10|10707.9|10695.9|10707.9|10695.9|10707.9|10695.9|10707.9|10695.9|0
1738666650000|2025-02-04 10:57:30|10708.4|10696.4|10711|10699|10721.7|10709.7|10707.6|10695.6|11
1738666660000|2025-02-04 10:57:40|10708.6|10696.6|10718.1|10706.1|10718.1|10706.1|10708.1|10696.1|0
1738666670000|2025-02-04 10:57:50|10717.5|10705.5|10711.5|10699.5|10717.5|10705.5|10711.5|10699.5|0
1738666680000|2025-02-04 10:58:00|10710.6|10698.6|10708.7|10696.7|10710.6|10698.6|10706.1|10694.1|1
1738666700000|2025-02-04 10:58:20|10708.8|10696.8|10708.8|10696.8|10708.8|10696.8|10708.8|10696.8|0
1738666710000|2025-02-04 10:58:30|10709.3|10697.3|10709.3|10697.3|10709.3|10697.3|10709.3|10697.3|0
1738666720000|2025-02-04 10:58:40|10712.3|10700.3|10714.7|10702.7|10714.7|10702.7|10707.9|10695.9|0
1738666730000|2025-02-04 10:58:50|10721.9|10709.9|10725.1|10713.1|10725.2|10713.2|10719.8|10707.8|1
1738666740000|2025-02-04 10:59:00|10725.2|10713.2|10722.3|10710.3|10728.2|10716.2|10720.7|10708.7|0
1738666750000|2025-02-04 10:59:10|10721|10709|10720.2|10708.2|10721|10709|10720.1|10708.1|5
1738666760000|2025-02-04 10:59:20|10720.3|10708.3|10721.2|10709.2|10721.2|10709.2|10720.3|10708.3|0
1738666780000|2025-02-04 10:59:40|10722.3|10710.3|10721.6|10709.6|10722.3|10710.3|10720.7|10708.7|0
1738666790000|2025-02-04 10:59:50|10724.7|10712.7|10721.1|10709.1|10728.1|10716.1|10720.6|10708.6|0
1738666800000|2025-02-04 11:00:00|10721.6|10709.6|10725.1|10713.1|10725.7|10713.7|10721.6|10709.6|0
1738666830000|2025-02-04 11:00:30|10722.3|10710.3|10708.2|10696.2|10722.3|10710.3|10708.2|10696.2|0
1738666840000|2025-02-04 11:00:40|10706.8|10694.8|10706.8|10694.8|10706.8|10694.8|10706.8|10694.8|0
1738666850000|2025-02-04 11:00:50|10704.3|10692.3|10709.3|10697.3|10709.3|10697.3|10704.2|10692.2|0
1738666860000|2025-02-04 11:01:00|10713.4|10701.4|10707.3|10695.3|10714.8|10702.8|10707.3|10695.3|1
1738666870000|2025-02-04 11:01:10|10703.2|10691.2|10697.3|10685.3|10703.7|10691.7|10697.3|10685.3|0
1738666880000|2025-02-04 11:01:20|10697.4|10685.4|10689.8|10677.8|10697.4|10685.4|10689.7|10677.7|0
1738666920000|2025-02-04 11:02:00|10689|10677|10689|10677|10691.2|10679.2|10689|10677|4
1738666930000|2025-02-04 11:02:10|10689.9|10677.9|10692.2|10680.2|10694.3|10682.3|10689.9|10677.9|0
1738666940000|2025-02-04 11:02:20|10691.8|10679.8|10687.7|10675.7|10691.8|10679.8|10687.3|10675.3|0
1738666950000|2025-02-04 11:02:30|10689|10677|10705.3|10693.3|10705.3|10693.3|10689|10677|0
1738666960000|2025-02-04 11:02:40|10705.1|10693.1|10703.2|10691.2|10705.1|10693.1|10702.6|10690.6|0
1738666970000|2025-02-04 11:02:50|10703.7|10691.7|10704.7|10692.7|10704.7|10692.7|10703.7|10691.7|0
1738666980000|2025-02-04 11:03:00|10702.2|10690.2|10696.7|10684.7|10702.2|10690.2|10696.7|10684.7|0
1738666990000|2025-02-04 11:03:10|10697.2|10685.2|10697.2|10685.2|10697.2|10685.2|10697.2|10685.2|0
1738667010000|2025-02-04 11:03:30|10692.3|10680.3|10693.8|10681.8|10693.8|10681.8|10692.3|10680.3|0
1738667020000|2025-02-04 11:03:40|10704.6|10692.6|10710.4|10698.4|10710.4|10698.4|10703|10691|1
1738667030000|2025-02-04 11:03:50|10713.9|10701.9|10714.4|10702.4|10714.4|10702.4|10708.2|10696.2|0
1738667040000|2025-02-04 11:04:00|10719.3|10707.3|10717.7|10705.7|10719.3|10707.3|10713.4|10701.4|2
1738667050000|2025-02-04 11:04:10|10718.2|10706.2|10716.4|10704.4|10718.2|10706.2|10713.9|10701.9|0
1738667060000|2025-02-04 11:04:20|10718.5|10706.5|10716.9|10704.9|10718.5|10706.5|10714.9|10702.9|0
1738667070000|2025-02-04 11:04:30|10716.7|10704.7|10716.1|10704.1|10716.7|10704.7|10714.9|10702.9|0
1738667080000|2025-02-04 11:04:40|10734.6|10722.6|10732.7|10720.7|10734.6|10722.6|10731.9|10719.9|4
1738667090000|2025-02-04 11:04:50|10732.2|10720.2|10732.2|10720.2|10732.7|10720.7|10732.2|10720.2|0
1738667100000|2025-02-04 11:05:00|10732.1|10720.1|10732.6|10720.6|10733.5|10721.5|10731.7|10719.7|0
1738667130000|2025-02-04 11:05:30|10730.6|10718.6|10726.1|10714.1|10730.6|10718.6|10725.1|10713.1|0
1738667140000|2025-02-04 11:05:40|10726.6|10714.6|10745.1|10733.1|10745.1|10733.1|10726.6|10714.6|2
1738667150000|2025-02-04 11:05:50|10745.4|10733.4|10750.1|10738.1|10750.1|10738.1|10745.4|10733.4|0
1738667160000|2025-02-04 11:06:00|10744.5|10732.5|10740.7|10728.7|10745.1|10733.1|10740.7|10728.7|0
1738667170000|2025-02-04 11:06:10|10741.5|10729.5|10741.6|10729.6|10741.6|10729.6|10741.5|10729.5|0
1738667180000|2025-02-04 11:06:20|10731.5|10719.5|10732.7|10720.7|10732.7|10720.7|10722.1|10710.1|0
1738667190000|2025-02-04 11:06:30|10731.7|10719.7|10734.7|10722.7|10734.7|10722.7|10731.7|10719.7|0
1738667200000|2025-02-04 11:06:40|10733.6|10721.6|10734.1|10722.1|10734.1|10722.1|10733.6|10721.6|0
1738667210000|2025-02-04 11:06:50|10734.2|10722.2|10740.6|10728.6|10740.6|10728.6|10734.1|10722.1|0
1738667220000|2025-02-04 11:07:00|10741.5|10729.5|10742.7|10730.7|10744.4|10732.4|10741.2|10729.2|1
1738667230000|2025-02-04 11:07:10|10743.7|10731.7|10756.7|10744.7|10759.2|10747.2|10743.7|10731.7|1
1738667240000|2025-02-04 11:07:20|10756.4|10744.4|10753.7|10741.7|10756.4|10744.4|10753.7|10741.7|0
1738667250000|2025-02-04 11:07:30|10746.5|10734.5|10750.2|10738.2|10750.2|10738.2|10745.7|10733.7|1
1738667260000|2025-02-04 11:07:40|10752.1|10740.1|10750.1|10738.1|10753.1|10741.1|10750.1|10738.1|0
1738667270000|2025-02-04 11:07:50|10750.2|10738.2|10750.2|10738.2|10750.2|10738.2|10750.2|10738.2|0
1738667280000|2025-02-04 11:08:00|10750.6|10738.6|10750.6|10738.6|10750.6|10738.6|10750.6|10738.6|0
1738667300000|2025-02-04 11:08:20|10751.6|10739.6|10735.4|10723.4|10754.1|10742.1|10735.4|10723.4|3
1738667310000|2025-02-04 11:08:30|10734.9|10722.9|10737.1|10725.1|10737.1|10725.1|10734|10722|0
1738667320000|2025-02-04 11:08:40|10735.1|10723.1|10727|10715|10736.6|10724.6|10726.9|10714.9|1
1738667340000|2025-02-04 11:09:00|10727.4|10715.4|10722.3|10710.3|10727.4|10715.4|10722.3|10710.3|0
1738667360000|2025-02-04 11:09:20|10730|10718|10726.6|10714.6|10730|10718|10726.6|10714.6|0
1738667370000|2025-02-04 11:09:30|10727.9|10715.9|10726.9|10714.9|10727.9|10715.9|10726.9|10714.9|0
1738667380000|2025-02-04 11:09:40|10726.7|10714.7|10716.3|10704.3|10726.7|10714.7|10716.3|10704.3|0
1738667400000|2025-02-04 11:10:00|10714.5|10702.5|10714.7|10702.7|10720.7|10708.7|10714.5|10702.5|5
1738667410000|2025-02-04 11:10:10|10713.2|10701.2|10706.5|10694.5|10713.2|10701.2|10706.4|10694.4|0
1738667420000|2025-02-04 11:10:20|10706.6|10694.6|10705.6|10693.6|10707.5|10695.5|10704.6|10692.6|0
1738667430000|2025-02-04 11:10:30|10714|10702|10714.1|10702.1|10714.1|10702.1|10714|10702|1
1738667440000|2025-02-04 11:10:40|10715.9|10703.9|10708|10696|10716.4|10704.4|10708|10696|0
1738667460000|2025-02-04 11:11:00|10715.3|10703.3|10716.9|10704.9|10716.9|10704.9|10710.5|10698.5|0
1738667470000|2025-02-04 11:11:10|10717.3|10705.3|10718.3|10706.3|10718.3|10706.3|10717.3|10705.3|0
1738667480000|2025-02-04 11:11:20|10718.8|10706.8|10718.8|10706.8|10718.8|10706.8|10718.8|10706.8|0
1738667490000|2025-02-04 11:11:30|10718.3|10706.3|10715.3|10703.3|10722|10710|10711.8|10699.8|0
1738667500000|2025-02-04 11:11:40|10716.3|10704.3|10714.8|10702.8|10716.3|10704.3|10714.3|10702.3|0
1738667510000|2025-02-04 11:11:50|10715.4|10703.4|10715.8|10707.8|10715.8|10707.8|10715.4|10703.4|0
1738667520000|2025-02-04 11:12:00|10727.2|10715.2|10751.6|10739.6|10752.6|10740.6|10727.2|10715.2|11
1738667530000|2025-02-04 11:12:10|10751.7|10739.7|10751.1|10739.1|10752.6|10740.6|10749.1|10737.1|0
1738667540000|2025-02-04 11:12:20|10750.7|10738.7|10744|10732|10750.7|10738.7|10744|10732|0
1738667550000|2025-02-04 11:12:30|10743.9|10731.9|10746.6|10734.6|10752|10740|10743.9|10731.9|0
1738667560000|2025-02-04 11:12:40|10748.1|10736.1|10748.1|10736.1|10748.1|10736.1|10748.1|10736.1|0
1738667580000|2025-02-04 11:13:00|10752.7|10740.7|10752.5|10740.5|10754.7|10742.7|10752.2|10740.2|0
1738667590000|2025-02-04 11:13:10|10752.6|10740.6|10747.1|10735.1|10752.6|10740.6|10746.1|10734.1|0
1738667600000|2025-02-04 11:13:20|10745.7|10733.7|10757.5|10745.5|10759.1|10747.1|10745.3|10733.3|0
1738667610000|2025-02-04 11:13:30|10757.1|10745.1|10759.1|10747.1|10759.7|10747.7|10753.9|10741.9|0
1738667620000|2025-02-04 11:13:40|10760.2|10748.2|10774.4|10762.4|10776.1|10764.1|10760.2|10748.2|0
1738667630000|2025-02-04 11:13:50|10777|10765|10762.1|10750.1|10778.1|10766.1|10761.4|10749.4|1
1738667640000|2025-02-04 11:14:00|10762.5|10750.5|10770.7|10758.7|10770.7|10758.7|10762.4|10750.4|0
1738667650000|2025-02-04 11:14:10|10772.1|10760.1|10784.3|10772.3|10784.6|10772.6|10772.1|10760.1|3
1738667660000|2025-02-04 11:14:20|10781.4|10769.4|10782.6|10770.6|10782.6|10770.6|10781.4|10769.4|0
1738667670000|2025-02-04 11:14:30|10789.1|10777.1|10772.3|10760.3|10796|10784|10771.1|10759.1|4
1738667680000|2025-02-04 11:14:40|10770.4|10758.4|10758.8|10746.8|10770.4|10758.4|10755.5|10743.5|0
1738667690000|2025-02-04 11:14:50|10757.2|10745.2|10762.6|10750.6|10763.4|10751.4|10757.2|10745.2|0
1738667700000|2025-02-04 11:15:00|10761.2|10749.2|10764.5|10752.5|10764.5|10752.5|10760.8|10748.8|0
1738667710000|2025-02-04 11:15:10|10760.1|10748.1|10771|10759|10771.1|10759.1|10759.1|10747.1|0
1738667730000|2025-02-04 11:15:30|10770.6|10758.6|10770.7|10758.7|10770.7|10758.7|10770.6|10758.6|0
1738667740000|2025-02-04 11:15:40|10770.9|10758.9|10770.9|10758.9|10770.9|10758.9|10770.9|10758.9|0
1738667750000|2025-02-04 11:15:50|10777.1|10765.1|10778.5|10766.5|10786|10774|10776|10764|0
1738667760000|2025-02-04 11:16:00|10779.4|10767.4|10778.5|10766.5|10779.6|10767.6|10778.5|10766.5|2
1738667770000|2025-02-04 11:16:10|10779.3|10767.3|10773.7|10761.7|10781.8|10769.8|10773.7|10761.7|1
1738667780000|2025-02-04 11:16:20|10772.7|10760.7|10774.3|10762.3|10776.6|10764.6|10772.7|10760.7|1
1738667790000|2025-02-04 11:16:30|10774.4|10762.4|10776.6|10764.6|10782.8|10770.8|10774.4|10762.4|2
1738667800000|2025-02-04 11:16:40|10775.6|10763.6|10778.6|10766.6|10779.1|10767.1|10774.7|10762.7|0
1738667810000|2025-02-04 11:16:50|10777.6|10765.6|10777.5|10765.5|10777.6|10765.6|10777.5|10765.5|0
1738667820000|2025-02-04 11:17:00|10781|10769|10781.5|10769.5|10781.5|10769.5|10781|10769|0
1738667830000|2025-02-04 11:17:10|10780.7|10768.7|10785.5|10773.5|10785.5|10773.5|10780.7|10768.7|0
1738667840000|2025-02-04 11:17:20|10785.3|10773.3|10787|10775|10787|10775|10785.3|10773.3|0
1738667850000|2025-02-04 11:17:30|10786.1|10774.1|10776.1|10764.1|10786.1|10774.1|10776.1|10764.1|0
1738667860000|2025-02-04 11:17:40|10773.7|10761.7|10779.5|10767.5|10779.6|10767.6|10773.7|10761.7|0
1738667870000|2025-02-04 11:17:50|10781.1|10769.1|10768.3|10756.3|10781.6|10769.6|10767|10755|3
1738667880000|2025-02-04 11:18:00|10767.5|10755.5|10758.2|10746.2|10768|10756|10756.7|10744.7|0
1738667890000|2025-02-04 11:18:10|10757.7|10745.7|10761.5|10749.5|10761.5|10749.5|10757.7|10745.7|0
1738667900000|2025-02-04 11:18:20|10763.9|10751.9|10759.5|10747.5|10763.9|10751.9|10759.5|10747.5|0
1738667910000|2025-02-04 11:18:30|10752.9|10740.9|10757.7|10745.7|10759.6|10747.6|10751.5|10739.5|3
1738667920000|2025-02-04 11:18:40|10757.6|10745.6|10756.2|10744.2|10757.6|10745.6|10753.5|10741.5|0
1738667930000|2025-02-04 11:18:50|10755.7|10743.7|10748.5|10736.5|10756.7|10744.7|10746.7|10734.7|1
1738667940000|2025-02-04 11:19:00|10748.7|10736.7|10757.2|10745.2|10757.2|10745.2|10748.7|10736.7|1
1738667950000|2025-02-04 11:19:10|10756.6|10744.6|10758.8|10746.8|10758.8|10746.8|10752.9|10740.9|0
1738667960000|2025-02-04 11:19:20|10760|10748|10755|10743|10760|10748|10755|10743|0
1738667970000|2025-02-04 11:19:30|10756.1|10744.1|10762|10750|10765|10753|10756.1|10744.1|0
1738667980000|2025-02-04 11:19:40|10760.1|10748.1|10765.6|10753.6|10766.5|10754.5|10759.6|10747.6|0
1738667990000|2025-02-04 11:19:50|10765.4|10753.4|10764.1|10752.1|10770.5|10758.5|10764|10752|0
1738668000000|2025-02-04 11:20:00|10764.5|10752.5|10767.6|10755.6|10767.6|10755.6|10760.1|10748.1|0
1738668010000|2025-02-04 11:20:10|10777|10765|10778.5|10766.5|10778.5|10766.5|10773.1|10761.1|1
1738668020000|2025-02-04 11:20:20|10788.8|10776.8|10789|10777|10789.5|10777.5|10788.8|10776.8|0
1738668030000|2025-02-04 11:20:30|10788.7|10776.7|10781.1|10769.1|10788.7|10776.7|10777.1|10765.1|0
1738668040000|2025-02-04 11:20:40|10781|10769|10780|10768|10781.1|10769.1|10779.5|10767.5|0
1738668050000|2025-02-04 11:20:50|10780.3|10768.3|10782|10770|10783.1|10771.1|10779.6|10767.6|0
1738668060000|2025-02-04 11:21:00|10782.1|10770.1|10780|10768|10783.1|10771.1|10779.3|10767.3|0
1738668070000|2025-02-04 11:21:10|10779.2|10767.2|10774|10762|10779.2|10767.2|10774|10762|0
1738668080000|2025-02-04 11:21:20|10774.5|10762.5|10774.3|10762.3|10774.6|10762.6|10773.9|10761.9|1
1738668090000|2025-02-04 11:21:30|10775.7|10763.7|10779.6|10767.6|10784|10772|10775.7|10763.7|0
1738668100000|2025-02-04 11:21:40|10778.2|10766.2|10782.2|10770.2|10783.8|10771.8|10778.2|10766.2|0
1738668110000|2025-02-04 11:21:50|10782|10770|10777.2|10765.2|10782|10770|10777.2|10765.2|0
1738668120000|2025-02-04 11:22:00|10777.3|10765.3|10763.8|10751.8|10777.7|10765.7|10763.8|10751.8|2
1738668130000|2025-02-04 11:22:10|10764.2|10752.2|10767.1|10755.1|10767.7|10755.7|10764.2|10752.2|0
1738668140000|2025-02-04 11:22:20|10766.7|10754.7|10767.1|10755.1|10767.1|10755.1|10766.7|10754.7|0
1738668160000|2025-02-04 11:22:40|10758.2|10746.2|10753.6|10741.6|10758.2|10746.2|10753.6|10741.6|0
1738668170000|2025-02-04 11:22:50|10753.2|10741.2|10753.2|10741.2|10753.2|10741.2|10753.2|10741.2|0
1738668180000|2025-02-04 11:23:00|10758.7|10746.7|10758|10746|10759.2|10747.2|10755.7|10743.7|1
1738668190000|2025-02-04 11:23:10|10757.7|10745.7|10752.9|10740.9|10757.7|10745.7|10752.9|10740.9|0
1738668200000|2025-02-04 11:23:20|10753.2|10741.2|10756.6|10744.6|10758|10746|10753.2|10741.2|0
1738668210000|2025-02-04 11:23:30|10757|10745|10760.9|10748.9|10761|10749|10757|10745|0
1738668220000|2025-02-04 11:23:40|10759.5|10747.5|10753.7|10741.7|10759.5|10747.5|10753.6|10741.6|1
1738668230000|2025-02-04 11:23:50|10754|10742|10766.1|10754.1|10767.2|10755.2|10754|10742|0
1738668240000|2025-02-04 11:24:00|10765.7|10753.7|10776.4|10764.4|10776.4|10764.4|10764.7|10752.7|0
1738668250000|2025-02-04 11:24:10|10777.5|10765.5|10784.1|10772.1|10786.5|10774.5|10777.5|10765.5|1
1738668260000|2025-02-04 11:24:20|10783.6|10771.6|10784.8|10772.8|10784.8|10772.8|10782.2|10770.2|0
1738668270000|2025-02-04 11:24:30|10784.7|10772.7|10784.7|10772.7|10784.7|10772.7|10784.7|10772.7|0
1738668280000|2025-02-04 11:24:40|10785.9|10773.9|10787.2|10775.2|10788.2|10776.2|10785.9|10773.9|0
1738668290000|2025-02-04 11:24:50|10781.3|10769.3|10784.6|10772.6|10784.6|10772.6|10781.3|10769.3|0
1738668300000|2025-02-04 11:25:00|10789.6|10777.6|10792.1|10780.1|10792.1|10780.1|10789.6|10777.6|0
1738668310000|2025-02-04 11:25:10|10787.9|10775.9|10789.6|10777.6|10793.1|10781.1|10787.4|10775.4|0
1738668320000|2025-02-04 11:25:20|10786.1|10774.1|10786.6|10774.6|10786.6|10774.6|10786.1|10774.1|0
1738668330000|2025-02-04 11:25:30|10790.1|10778.1|10792.1|10780.1|10794.7|10782.7|10789.9|10777.9|0
1738668340000|2025-02-04 11:25:40|10788|10776|10786.2|10774.2|10788|10776|10786.1|10774.1|0
1738668350000|2025-02-04 11:25:50|10784.4|10772.4|10784.4|10772.4|10784.4|10772.4|10784.4|10772.4|0
1738668360000|2025-02-04 11:26:00|10785.3|10773.3|10783.8|10771.8|10785.3|10773.3|10783.8|10771.8|0
1738668370000|2025-02-04 11:26:10|10787.7|10775.7|10784.3|10772.3|10787.7|10775.7|10784.3|10772.3|0
1738668400000|2025-02-04 11:26:40|10784.6|10772.6|10786.4|10774.4|10786.4|10774.4|10784.6|10772.6|0
1738668420000|2025-02-04 11:27:00|10786.6|10774.6|10796.4|10784.4|10796.4|10784.4|10786.1|10774.1|0
1738668430000|2025-02-04 11:27:10|10797.3|10785.3|10797.3|10785.3|10798.3|10786.3|10797.3|10785.3|0
1738668440000|2025-02-04 11:27:20|10797.2|10785.2|10797.3|10785.3|10797.4|10785.4|10796.3|10784.3|0
1738668450000|2025-02-04 11:27:30|10794.3|10782.3|10796.3|10784.3|10796.3|10784.3|10794|10782|1
1738668460000|2025-02-04 11:27:40|10797.3|10785.3|10783.1|10771.1|10797.3|10785.3|10783.1|10771.1|0
1738668470000|2025-02-04 11:27:50|10783.4|10771.4|10791.1|10779.1|10793.3|10781.3|10783.4|10771.4|0
1738668480000|2025-02-04 11:28:00|10791.5|10779.5|10791.6|10779.6|10791.6|10779.6|10791.5|10779.5|0
1738668490000|2025-02-04 11:28:10|10792|10780|10790.8|10778.8|10792|10780|10787.5|10775.5|0
1738668500000|2025-02-04 11:28:20|10793.3|10781.3|10793.3|10781.3|10793.3|10781.3|10793.3|10781.3|0
1738668510000|2025-02-04 11:28:30|10793.2|10781.2|10792.7|10780.7|10795.8|10783.8|10792.2|10780.2|0
1738668520000|2025-02-04 11:28:40|10792.5|10780.5|10790.3|10778.3|10792.5|10780.5|10790.3|10778.3|0
1738668540000|2025-02-04 11:29:00|10789.8|10777.8|10787.5|10775.5|10789.8|10777.8|10787.5|10775.5|1
1738668550000|2025-02-04 11:29:10|10786.6|10774.6|10786.6|10774.6|10786.6|10774.6|10786.6|10774.6|0
1738668560000|2025-02-04 11:29:20|10785.7|10773.7|10787.1|10775.1|10787.6|10775.6|10785.6|10773.6|0
1738668570000|2025-02-04 11:29:30|10789.7|10777.7|10772.7|10760.7|10789.7|10777.7|10772.7|10760.7|0
1738668580000|2025-02-04 11:29:40|10767.3|10755.3|10766.3|10754.3|10767.3|10755.3|10766.3|10754.3|0
1738668590000|2025-02-04 11:29:50|10766.4|10754.4|10754.9|10742.9|10768.2|10756.2|10754.9|10742.9|1
1738668600000|2025-02-04 11:30:00|10755.3|10743.3|10752|10740|10755.3|10743.3|10749.2|10737.2|0
1738668610000|2025-02-04 11:30:10|10751.3|10739.3|10746.8|10734.8|10751.8|10739.8|10746.8|10734.8|0
1738668620000|2025-02-04 11:30:20|10745.8|10733.8|10745.8|10733.8|10745.8|10733.8|10745.8|10733.8|0
1738668630000|2025-02-04 11:30:30|10745.4|10733.4|10743.8|10731.8|10745.4|10733.4|10742.3|10730.3|0
1738668640000|2025-02-04 11:30:40|10742.8|10730.8|10742.8|10730.8|10742.8|10730.8|10742.8|10730.8|0
1738668650000|2025-02-04 11:30:50|10747.3|10735.3|10747.3|10735.3|10747.3|10735.3|10747.3|10735.3|1
1738668660000|2025-02-04 11:31:00|10747.5|10735.5|10748.4|10736.4|10748.4|10736.4|10747.5|10735.5|0
1738668670000|2025-02-04 11:31:10|10748.7|10736.7|10752.5|10740.5|10752.5|10740.5|10748.7|10736.7|0
1738668690000|2025-02-04 11:31:30|10751.2|10739.2|10766.2|10754.2|10766.2|10754.2|10749.8|10737.8|1
1738668700000|2025-02-04 11:31:40|10765.8|10753.8|10772.2|10760.2|10772.2|10760.2|10764.2|10752.2|0
1738668710000|2025-02-04 11:31:50|10773.1|10761.1|10771.8|10759.8|10773.2|10761.2|10771.7|10759.7|0
1738668720000|2025-02-04 11:32:00|10772.7|10760.7|10771.3|10759.3|10772.7|10760.7|10771.3|10759.3|0
1738668730000|2025-02-04 11:32:10|10771.7|10759.7|10775.7|10763.7|10775.7|10763.7|10771.7|10759.7|0
1738668740000|2025-02-04 11:32:20|10774.4|10762.4|10772.5|10760.5|10774.4|10762.4|10772.5|10760.5|0
1738668750000|2025-02-04 11:32:30|10772|10760|10777.1|10765.1|10777.1|10765.1|10765.1|10753.1|1
1738668760000|2025-02-04 11:32:40|10777|10765|10777|10765|10777|10765|10777|10765|0
1738668770000|2025-02-04 11:32:50|10776.9|10764.9|10774.2|10762.2|10776.9|10764.9|10774.2|10762.2|0
1738668780000|2025-02-04 11:33:00|10774.6|10762.6|10774.8|10762.8|10774.8|10762.8|10774.4|10762.4|0
1738668790000|2025-02-04 11:33:10|10775.9|10763.9|10787.5|10775.5|10787.5|10775.5|10775.9|10763.9|0
1738668800000|2025-02-04 11:33:20|10785.6|10773.6|10785.6|10773.6|10785.6|10773.6|10785.6|10773.6|0
1738668810000|2025-02-04 11:33:30|10784.7|10772.7|10781.1|10769.1|10784.7|10772.7|10771.5|10759.5|2
1738668820000|2025-02-04 11:33:40|10781|10769|10783.4|10771.4|10783.4|10771.4|10780.9|10768.9|0
1738668830000|2025-02-04 11:33:50|10783.8|10771.8|10785.3|10773.3|10785.3|10773.3|10783.8|10771.8|0
1738668840000|2025-02-04 11:34:00|||||||||1
1738668850000|2025-02-04 11:34:10|10784.3|10772.3|10776.7|10764.7|10784.3|10772.3|10774.6|10762.6|1
1738668860000|2025-02-04 11:34:20|10776.8|10764.8|10781.9|10769.9|10782.9|10770.9|10776.8|10764.8|0
1738668870000|2025-02-04 11:34:30|10782|10770|10783.4|10771.4|10783.4|10771.4|10782|10770|0
1738668880000|2025-02-04 11:34:40|10782.5|10770.5|10782.4|10770.4|10782.5|10770.5|10776|10764|0
1738668890000|2025-02-04 11:34:50|10782.5|10770.5|10781.8|10769.8|10782.5|10770.5|10781.8|10769.8|0
1738668900000|2025-02-04 11:35:00|10784|10772|10781.7|10769.7|10784|10772|10781.7|10769.7|0
1738668910000|2025-02-04 11:35:10|10781.8|10769.8|10783.6|10771.6|10783.7|10771.7|10781.8|10769.8|0
1738668920000|2025-02-04 11:35:20|10784.1|10772.1|10787.7|10775.7|10787.7|10775.7|10784.1|10772.1|0
1738668930000|2025-02-04 11:35:30|10788.2|10776.2|10794|10782|10794|10782|10788.2|10776.2|0
1738668940000|2025-02-04 11:35:40|10793.9|10781.9|10802.5|10790.5|10802.5|10790.5|10793.9|10781.9|0
1738668950000|2025-02-04 11:35:50|10803|10791|10803.5|10791.5|10803.5|10791.5|10803|10791|0
1738668990000|2025-02-04 11:36:30|10803|10791|10802.5|10790.5|10803|10791|10802.5|10790.5|0
1738669010000|2025-02-04 11:36:50|10802.7|10790.7|10803.7|10791.7|10803.7|10791.7|10802.7|10790.7|0
1738669020000|2025-02-04 11:37:00|10804.5|10792.5|10803.6|10791.6|10804.5|10792.5|10803.6|10791.6|0
1738669030000|2025-02-04 11:37:10|10796.8|10784.8|10801.5|10789.5|10801.5|10789.5|10792.3|10780.3|2
1738669040000|2025-02-04 11:37:20|10802.4|10790.4|10802.4|10790.4|10802.4|10790.4|10802.4|10790.4|0
1738669060000|2025-02-04 11:37:40|10799|10787|10808|10796|10815.2|10803.2|10799|10787|1
1738669070000|2025-02-04 11:37:50|10803.9|10791.9|10803.7|10791.7|10807.3|10795.3|10801.8|10789.8|0
1738669080000|2025-02-04 11:38:00|10803.3|10791.3|10805.6|10793.6|10809.4|10797.4|10803.3|10791.3|0
1738669090000|2025-02-04 11:38:10|10806|10794|10814.7|10802.7|10814.9|10802.9|10806|10794|0
1738669100000|2025-02-04 11:38:20|10811.1|10799.1|10810.3|10798.3|10811.1|10799.1|10810.1|10798.1|0
1738669110000|2025-02-04 11:38:30|10811.1|10799.1|10807.6|10795.6|10811.6|10801.3|10804.8|10792.8|2
1738669120000|2025-02-04 11:38:40|10807.3|10795.3|10801.8|10789.8|10807.3|10795.3|10801.6|10789.6|0
1738669130000|2025-02-04 11:38:50|10802.1|10790.1|10800.1|10788.1|10802.1|10790.1|10797.6|10785.6|0
1738669140000|2025-02-04 11:39:00|10800.4|10788.4|10802.1|10790.1|10802.2|10790.2|10800.4|10788.4|0
1738669150000|2025-02-04 11:39:10|10801.7|10789.7|10804.2|10792.2|10804.2|10792.2|10801.7|10789.7|0
1738669160000|2025-02-04 11:39:20|10804.3|10792.3|10806.8|10794.8|10806.8|10794.8|10804.3|10792.3|0
1738669170000|2025-02-04 11:39:30|10806.4|10794.4|10802.8|10790.8|10806.4|10794.4|10802.8|10790.8|0
1738669180000|2025-02-04 11:39:40|10801.8|10789.8|10800.8|10788.8|10801.8|10789.8|10800.8|10788.8|0
1738669190000|2025-02-04 11:39:50|10799|10787|10799.3|10787.3|10800.8|10788.8|10799|10787|1
1738669210000|2025-02-04 11:40:10|10800.1|10788.1|10800.1|10788.1|10800.1|10788.1|10800.1|10788.1|0
1738669220000|2025-02-04 11:40:20|10798.8|10786.8|10801.3|10789.3|10802.8|10790.8|10798.8|10786.8|1
1738669230000|2025-02-04 11:40:30|10801.7|10789.7|10806.7|10794.7|10806.7|10794.7|10800.1|10788.1|0
1738669240000|2025-02-04 11:40:40|10810.6|10798.6|10809.6|10797.6|10810.6|10798.6|10803.4|10791.4|0
1738669250000|2025-02-04 11:40:50|10823.3|10811.3|10837.1|10825.1|10837.1|10825.1|10823.3|10811.3|1
1738669260000|2025-02-04 11:41:00|10837.7|10825.7|10831.6|10819.6|10837.7|10825.7|10831.3|10819.3|0
1738669270000|2025-02-04 11:41:10|10831.1|10819.1|10827.1|10815.1|10833.6|10821.6|10824.7|10812.7|0
1738669280000|2025-02-04 11:41:20|10826.6|10814.6|10818.2|10806.2|10826.6|10814.6|10818.2|10806.2|0
1738669290000|2025-02-04 11:41:30|10817.7|10805.7|10826.5|10814.5|10828.3|10816.3|10814.2|10802.2|2
1738669300000|2025-02-04 11:41:40|10826.6|10814.6|10827.7|10815.7|10827.7|10815.7|10826.6|10814.6|0
1738669310000|2025-02-04 11:41:50|10833.7|10821.7|10831.2|10819.2|10833.7|10821.7|10831.2|10819.2|0
1738669320000|2025-02-04 11:42:00|10820.1|10808.1|10820.1|10808.1|10820.1|10808.1|10820.1|10808.1|1
1738669330000|2025-02-04 11:42:10|10815.1|10803.1|10819.1|10807.1|10825.8|10813.8|10815.1|10803.1|0
1738669350000|2025-02-04 11:42:30|10820.7|10808.7|10821.2|10809.2|10822.1|10810.1|10820.6|10808.6|0
1738669360000|2025-02-04 11:42:40|10821.6|10809.6|10821.1|10809.1|10821.6|10809.6|10821.1|10809.1|0
1738669370000|2025-02-04 11:42:50|10820.9|10808.9|10826.1|10814.1|10826.5|10814.5|10820.6|10808.6|0
1738669380000|2025-02-04 11:43:00|10826.3|10814.3|10830.1|10818.1|10830.1|10818.1|10826.3|10814.3|0
1738669390000|2025-02-04 11:43:10|10828|10816|10828|10816|10828|10816|10828|10816|0
1738669400000|2025-02-04 11:43:20|10823|10811|10824.5|10812.5|10826.9|10814.9|10822.8|10810.8|0
1738669410000|2025-02-04 11:43:30|10825.5|10813.5|10826.5|10814.5|10826.5|10814.5|10825.5|10813.5|0
1738669420000|2025-02-04 11:43:40|10826.6|10814.6|10826.5|10814.5|10828|10816|10820.4|10808.4|1
1738669430000|2025-02-04 11:43:50|10827|10815|10818.5|10806.5|10827|10815|10815.9|10803.9|1
1738669440000|2025-02-04 11:44:00|10818.8|10806.8|10827|10815|10827|10815|10818.5|10806.5|0
1738669450000|2025-02-04 11:44:10|10827.5|10815.5|10833.5|10821.5|10833.5|10821.5|10827.5|10815.5|0
1738669460000|2025-02-04 11:44:20|10833.6|10821.6|10843.8|10831.8|10843.8|10831.8|10833.6|10821.6|1
1738669470000|2025-02-04 11:44:30|10842.5|10830.5|10842.1|10830.1|10843|10831|10841.5|10829.5|0
1738669480000|2025-02-04 11:44:40|10835.9|10823.9|10835|10823|10835.9|10823.9|10833.1|10821.1|1
1738669490000|2025-02-04 11:44:50|10834.1|10822.1|10825|10813|10834.1|10822.1|10825|10813|1
1738669500000|2025-02-04 11:45:00|10824.7|10812.7|10824|10812|10825|10813|10821.6|10809.6|0
1738669510000|2025-02-04 11:45:10|10821|10809|10824.4|10812.4|10824.4|10812.4|10815.7|10803.7|1
1738669520000|2025-02-04 11:45:20|10824.9|10812.9|10831.5|10819.5|10831.5|10819.5|10824.7|10812.7|0
1738669530000|2025-02-04 11:45:30|10831.7|10819.7|10833.6|10821.6|10834|10822|10831.7|10819.7|0
1738669540000|2025-02-04 11:45:40|10834|10822|10833.5|10821.5|10834|10822|10829.5|10817.5|0
1738669550000|2025-02-04 11:45:50|10833|10821|10826.9|10814.9|10833.5|10821.5|10826.9|10814.9|0
1738669560000|2025-02-04 11:46:00|10826.5|10814.5|10826.5|10814.5|10826.5|10814.5|10826.5|10814.5|0
1738669570000|2025-02-04 11:46:10|10828.5|10816.5|10829|10817|10829|10817|10828.5|10816.5|0
1738669580000|2025-02-04 11:46:20|10825.5|10813.5|10816.1|10804.1|10826|10814|10814|10802|5
1738669590000|2025-02-04 11:46:30|10817.6|10805.6|10821.1|10809.1|10821.1|10809.1|10817.6|10805.6|0
1738669600000|2025-02-04 11:46:40|10822.9|10810.9|10820.2|10808.2|10822.9|10810.9|10819.7|10807.7|0
1738669610000|2025-02-04 11:46:50|10819.1|10807.1|10820.9|10808.9|10821.3|10809.3|10812.1|10800.1|2
1738669620000|2025-02-04 11:47:00|10820.4|10808.4|10834.5|10822.5|10834.5|10824.4|10818.9|10806.9|1
1738669630000|2025-02-04 11:47:10|10834.9|10822.9|10843.4|10831.4|10843.4|10831.4|10834.9|10822.9|1
1738669640000|2025-02-04 11:47:20|10844.2|10832.2|10851.6|10839.6|10851.6|10839.6|10844.2|10832.2|2
1738669650000|2025-02-04 11:47:30|10852.6|10840.6|10852.6|10840.6|10852.6|10840.6|10852.2|10840.2|0
1738669660000|2025-02-04 11:47:40|10852.7|10840.7|10852.7|10840.7|10852.7|10840.7|10852.7|10840.7|0
1738669670000|2025-02-04 11:47:50|10853.6|10841.6|10845.3|10833.3|10853.6|10841.6|10844.2|10832.2|0
1738669680000|2025-02-04 11:48:00|10845.5|10833.5|10854.3|10842.3|10854.3|10842.3|10845.5|10833.5|0
1738669690000|2025-02-04 11:48:10|10854.5|10842.5|10853.3|10841.3|10855.3|10843.3|10849.8|10837.8|0
1738669700000|2025-02-04 11:48:20|10848.3|10836.3|10847.3|10835.3|10849.1|10837.1|10847.3|10835.3|0
1738669710000|2025-02-04 11:48:30|10846.8|10834.8|10838.3|10826.3|10846.8|10834.8|10836.8|10824.8|1
1738669720000|2025-02-04 11:48:40|10841.5|10829.5|10841.5|10829.5|10841.5|10829.5|10841.5|10829.5|0
1738669730000|2025-02-04 11:48:50|10848.4|10836.4|10849.4|10837.4|10853.4|10841.4|10848.4|10836.4|0
1738669740000|2025-02-04 11:49:00|10849.8|10837.8|10851.8|10839.8|10852.3|10840.3|10849.8|10837.8|0
1738669750000|2025-02-04 11:49:10|10851.3|10839.3|10851.6|10839.6|10851.6|10839.6|10851.3|10839.3|1
1738669760000|2025-02-04 11:49:20|10850.8|10838.8|10849.8|10837.8|10850.8|10838.8|10849.8|10837.8|1
1738669770000|2025-02-04 11:49:30|10849.9|10837.9|10850.7|10838.7|10850.7|10838.7|10849.9|10837.9|1
1738669780000|2025-02-04 11:49:40|10855.2|10843.2|10853|10841|10856.2|10844.2|10853|10841|0
1738669790000|2025-02-04 11:49:50|10853.6|10841.6|10854.7|10842.7|10854.7|10842.7|10853.5|10841.5|0
1738669800000|2025-02-04 11:50:00|10855.2|10843.2|10859.2|10847.2|10859.2|10847.2|10855.2|10843.2|0
1738669830000|2025-02-04 11:50:30|10859.7|10847.7|10859.7|10847.7|10859.7|10847.7|10859.7|10847.7|0
1738669840000|2025-02-04 11:50:40|10860.3|10848.3|10863.7|10851.7|10863.8|10851.8|10860.3|10848.3|0
1738669850000|2025-02-04 11:50:50|10864.2|10852.2|10864.2|10852.2|10864.2|10852.2|10864.2|10852.2|0
1738669880000|2025-02-04 11:51:20|10856.2|10844.2|10855.3|10843.3|10856.2|10844.2|10853|10841|1
1738669890000|2025-02-04 11:51:30|10854.5|10842.5|10855.1|10843.1|10855.1|10843.1|10854.5|10842.5|0
1738669900000|2025-02-04 11:51:40|10855|10843|10853.5|10841.5|10855|10843|10853|10841|0
1738669910000|2025-02-04 11:51:50|10853.2|10841.2|10853.6|10841.6|10854.6|10842.6|10853.2|10841.2|0
1738669920000|2025-02-04 11:52:00|10853.3|10841.3|10848.2|10836.2|10853.3|10841.3|10848.2|10836.2|2
1738669930000|2025-02-04 11:52:10|10848.6|10836.6|10851.3|10839.3|10851.3|10839.3|10848.6|10836.6|0
1738669940000|2025-02-04 11:52:20|10851.4|10839.4|10853.6|10841.6|10853.6|10841.6|10851.4|10839.4|0
1738669950000|2025-02-04 11:52:30|10854|10842|10857.5|10845.5|10857.5|10845.5|10854|10842|0
1738669960000|2025-02-04 11:52:40|10858.4|10846.4|10858.3|10846.3|10858.4|10846.4|10858.3|10846.3|0
1738669970000|2025-02-04 11:52:50|10858.8|10846.8|10853.3|10841.3|10858.8|10846.8|10853.3|10841.3|0
1738669980000|2025-02-04 11:53:00|10855.8|10843.8|10859.4|10847.4|10859.9|10847.9|10855.8|10843.8|0
1738669990000|2025-02-04 11:53:10|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|10859.3|10847.3|0
1738670000000|2025-02-04 11:53:20|10860.8|10848.8|10859.3|10847.3|10860.8|10848.8|10859.3|10847.3|0
1738670010000|2025-02-04 11:53:30|10858.8|10846.8|10858.9|10846.9|10859.4|10847.4|10858.8|10846.8|0
1738670020000|2025-02-04 11:53:40|10857.9|10845.9|10857.9|10845.9|10857.9|10845.9|10857.9|10845.9|0
1738670040000|2025-02-04 11:54:00|10858.5|10846.5|10857|10845|10858.5|10846.5|10855.3|10843.3|0
1738670050000|2025-02-04 11:54:10|10862.7|10850.7|10862.6|10850.6|10862.7|10850.7|10860.7|10848.7|1
1738670060000|2025-02-04 11:54:20|10863.1|10851.1|10864|10852|10864|10852|10863.1|10851.1|0
1738670070000|2025-02-04 11:54:30|10864.1|10852.1|10862.4|10850.4|10864.1|10852.1|10862.4|10850.4|4
1738670080000|2025-02-04 11:54:40|10853.7|10841.7|10860.7|10848.7|10860.7|10848.7|10852.4|10840.4|0
1738670090000|2025-02-04 11:54:50|10861|10849|10862|10850|10862.4|10850.4|10859.4|10847.4|0
1738670100000|2025-02-04 11:55:00|10863.4|10851.4|10860.5|10848.5|10863.4|10851.4|10859.9|10847.9|0
1738670110000|2025-02-04 11:55:10|10860|10848|10857.5|10845.5|10860|10848|10856.9|10844.9|0
1738670120000|2025-02-04 11:55:20|10861.1|10849.1|10860.9|10848.9|10861.1|10849.1|10860.9|10848.9|1
1738670130000|2025-02-04 11:55:30|10860|10848|10861.9|10849.9|10862|10850|10860|10848|0
1738670140000|2025-02-04 11:55:40|10859.8|10847.8|10859.4|10847.4|10860.9|10848.9|10859.3|10847.3|0
1738670150000|2025-02-04 11:55:50|10857|10845|10856.6|10844.6|10857|10845|10856.2|10844.2|0
1738670160000|2025-02-04 11:56:00|10852.6|10840.6|10852|10840|10853.1|10841.1|10852|10840|1
1738670170000|2025-02-04 11:56:10|10852.2|10840.2|10853.1|10841.1|10853.1|10841.1|10852.2|10840.2|0
1738670180000|2025-02-04 11:56:20|10854.1|10846.1|10855.7|10843.7|10855.7|10846.1|10854.1|10843.7|0
1738670190000|2025-02-04 11:56:30|||||||||1
1738670200000|2025-02-04 11:56:40|10859.6|10847.6|10876.9|10864.9|10879.2|10867.2|10859.6|10847.6|1
1738670210000|2025-02-04 11:56:50|10877.6|10865.6|10877.9|10865.9|10878|10866|10877.6|10865.6|2
1738670220000|2025-02-04 11:57:00|10877|10865|10878.2|10866.2|10878.2|10866.2|10877|10865|0
1738670230000|2025-02-04 11:57:10|10878.3|10866.3|10875.9|10863.9|10882.2|10870.2|10875.9|10863.9|0
1738670240000|2025-02-04 11:57:20|10876.2|10864.2|10876.2|10864.2|10876.3|10864.3|10875.8|10863.8|0
1738670250000|2025-02-04 11:57:30|10875.7|10863.7|10889|10877|10889|10877|10875.7|10863.7|0
1738670260000|2025-02-04 11:57:40|10890.7|10878.7|10890.7|10878.7|10890.7|10878.7|10890.7|10878.7|0
1738670270000|2025-02-04 11:57:50|10890.8|10878.8|10890.2|10878.2|10890.8|10878.8|10890.2|10878.2|0
1738670280000|2025-02-04 11:58:00|10889.8|10877.8|10889.8|10877.8|10889.8|10877.8|10887.8|10875.8|0
1738670300000|2025-02-04 11:58:20|10890.9|10878.9|10883.8|10871.8|10890.9|10878.9|10883.7|10871.7|0
1738670310000|2025-02-04 11:58:30|10883.7|10871.7|10866.2|10854.2|10883.7|10871.7|10866.2|10854.2|2
1738670320000|2025-02-04 11:58:40|10866.3|10854.3|10866.7|10854.7|10866.7|10854.7|10866.3|10854.3|0
1738670330000|2025-02-04 11:58:50|10860.2|10848.2|10861.7|10849.7|10864.5|10852.5|10860.2|10848.2|1
1738670340000|2025-02-04 11:59:00|10862.1|10850.1|10862.1|10850.1|10862.1|10850.1|10862.1|10850.1|0
1738670360000|2025-02-04 11:59:20|10862.8|10850.8|10866.1|10854.1|10866.6|10854.6|10862.8|10850.8|0
1738670380000|2025-02-04 11:59:40|10868.7|10856.7|10867.7|10855.7|10868.7|10856.7|10867.7|10855.7|0
1738670390000|2025-02-04 11:59:50|10866.4|10854.4|10872.5|10860.5|10872.6|10860.6|10866.4|10854.4|0
1738670400000|2025-02-04 12:00:00|10872.1|10860.1|10878.8|10866.8|10880.6|10868.6|10872.1|10860.1|0
1738670410000|2025-02-04 12:00:10|10875.4|10863.4|10871.6|10859.6|10875.4|10863.4|10870.5|10858.5|0
1738670420000|2025-02-04 12:00:20|10872.6|10860.6|10872.6|10860.6|10872.6|10860.6|10872.6|10860.6|0
1738670470000|2025-02-04 12:01:10|10872.1|10860.1|10871.6|10859.6|10872.1|10860.1|10871.6|10859.6|0
1738670480000|2025-02-04 12:01:20|10871.1|10859.1|10872.1|10860.1|10872.1|10860.1|10871.1|10859.1|0
1738670490000|2025-02-04 12:01:30|10871.1|10859.1|10871.1|10859.1|10871.1|10859.1|10871.1|10859.1|0
1738670530000|2025-02-04 12:02:10|10867.1|10855.1|10870.3|10858.3|10870.3|10858.3|10865.7|10853.7|1
1738670540000|2025-02-04 12:02:20|10869.7|10857.7|10870.8|10858.8|10870.8|10858.8|10864.7|10852.7|0
1738670550000|2025-02-04 12:02:30|10871.8|10859.8|10853.2|10841.2|10871.8|10859.8|10853.1|10841.1|0
1738670560000|2025-02-04 12:02:40|10854.6|10842.6|10856.1|10844.1|10857.6|10845.6|10854.6|10842.6|0
1738670570000|2025-02-04 12:02:50|10856|10844|10859|10847|10859|10847|10854.2|10842.2|1
1738670580000|2025-02-04 12:03:00|10865.1|10853.1|10865.1|10853.1|10866.1|10854.1|10864.7|10852.7|0
1738670590000|2025-02-04 12:03:10|10864.6|10852.6|10864.6|10852.6|10864.6|10852.6|10864.6|10852.6|0
1738670600000|2025-02-04 12:03:20|10864.8|10852.8|10867.6|10855.6|10869.7|10857.7|10864.8|10852.8|0
1738670610000|2025-02-04 12:03:30|10867.9|10855.9|10868.8|10856.8|10868.8|10856.8|10867.9|10855.9|0
1738670620000|2025-02-04 12:03:40|10869.1|10857.1|10868.1|10856.1|10869.1|10857.1|10868.1|10856.1|0
1738670630000|2025-02-04 12:03:50|10868|10856|10868.1|10856.1|10868.1|10856.1|10867.1|10855.1|0
1738670650000|2025-02-04 12:04:10|10868.6|10856.6|10876.8|10864.8|10876.8|10864.8|10868.6|10856.6|1
1738670660000|2025-02-04 12:04:20|10878.5|10866.5|10880.1|10868.1|10881.2|10869.2|10878.5|10866.5|1
1738670670000|2025-02-04 12:04:30|10877.4|10865.4|10881.3|10869.3|10881.3|10869.3|10877.4|10865.4|0
1738670680000|2025-02-04 12:04:40|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|0
1738670690000|2025-02-04 12:04:50|10880.8|10872.8|10883.2|10871.2|10883.2|10872.8|10880.8|10870.7|0
1738670700000|2025-02-04 12:05:00|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|0
1738670710000|2025-02-04 12:05:10|10880.8|10872.8|10882.7|10870.7|10882.7|10872.8|10880.8|10870.7|1
1738670720000|2025-02-04 12:05:20|10881.2|10869.2|10877.8|10865.8|10881.2|10869.2|10877.8|10865.8|0
1738670730000|2025-02-04 12:05:30|10877.6|10865.6|10875.8|10863.8|10877.6|10865.6|10872.8|10860.8|0
1738670740000|2025-02-04 12:05:40|10875.5|10863.5|10877.9|10865.9|10879|10867|10875.5|10863.5|0
1738670750000|2025-02-04 12:05:50|10877.8|10865.8|10877.4|10865.4|10877.8|10865.8|10877.4|10865.4|0
1738670810000|2025-02-04 12:06:50|10876.8|10864.8|10879.2|10867.2|10879.2|10867.2|10876.8|10864.8|0
1738670820000|2025-02-04 12:07:00|10879.3|10867.3|10879.4|10867.4|10879.4|10867.4|10879.3|10867.3|0
1738670830000|2025-02-04 12:07:10|10880|10868|10879.4|10867.4|10881.3|10869.3|10879.4|10867.4|0
1738670850000|2025-02-04 12:07:30|10878.5|10866.5|10885|10873|10888.1|10876.1|10878.5|10866.5|1
1738670860000|2025-02-04 12:07:40|10884.5|10872.5|10883.5|10871.5|10884.5|10872.5|10883.5|10871.5|0
1738670870000|2025-02-04 12:07:50|10879.5|10867.5|10879.5|10867.5|10879.5|10867.5|10879.5|10867.5|0
1738670880000|2025-02-04 12:08:00|10879.4|10867.4|10876.5|10864.5|10879.4|10867.4|10876.5|10864.5|0
1738670890000|2025-02-04 12:08:10|10876.4|10864.4|10878.5|10866.5|10878.5|10866.5|10876.4|10864.4|0
1738670900000|2025-02-04 12:08:20|10878.8|10866.8|10885.5|10873.5|10885.5|10873.5|10878.8|10866.8|0
1738670940000|2025-02-04 12:09:00|10887.9|10875.9|10887.9|10875.9|10887.9|10875.9|10887.9|10875.9|0
1738670950000|2025-02-04 12:09:10|10888.2|10876.2|10888.6|10876.6|10889|10877|10888.2|10876.2|0
1738670960000|2025-02-04 12:09:20|10883.9|10871.9|10884|10872|10884|10872|10883.9|10871.9|0
1738670970000|2025-02-04 12:09:30|10884.5|10872.5|10884.5|10872.5|10884.5|10872.5|10884.5|10872.5|0
1738670980000|2025-02-04 12:09:40|10891.8|10879.8|10889|10877|10891.8|10879.8|10889|10877|0
1738671000000|2025-02-04 12:10:00|10889.1|10877.1|10881.9|10869.9|10890|10878|10881.9|10869.9|0
1738671010000|2025-02-04 12:10:10|10881.5|10869.5|10885.4|10873.4|10885.9|10873.9|10881.5|10869.5|0
1738671020000|2025-02-04 12:10:20|10894.8|10882.8|10894.6|10882.6|10895.2|10883.2|10894.6|10882.6|1
1738671030000|2025-02-04 12:10:30|10893.7|10881.7|10893.7|10881.7|10896.1|10884.1|10893.7|10881.7|1
1738671040000|2025-02-04 12:10:40|10893.6|10881.6|10879.1|10867.1|10893.6|10881.6|10877.5|10865.5|1
1738671050000|2025-02-04 12:10:50|10874|10862|10876|10864|10876|10864|10874|10862|0
1738671060000|2025-02-04 12:11:00|10875.5|10863.5|10876.7|10864.7|10876.7|10864.7|10871.1|10859.1|0
1738671070000|2025-02-04 12:11:10|10877.3|10865.3|10880.6|10868.6|10880.6|10868.6|10877.3|10865.3|0
1738671080000|2025-02-04 12:11:20|10880.5|10868.5|10881.5|10869.5|10881.5|10869.5|10879.6|10867.6|0
1738671090000|2025-02-04 12:11:30|10880.6|10868.6|10880|10868|10881.6|10869.6|10880|10868|0
1738671100000|2025-02-04 12:11:40|10879.5|10867.5|10878.6|10866.6|10879.5|10867.5|10878|10866|0
1738671110000|2025-02-04 12:11:50|10885.1|10873.1|10886.1|10874.1|10886.1|10874.1|10885.1|10873.1|0
1738671130000|2025-02-04 12:12:10|10885.1|10873.1|10875.6|10863.6|10885.1|10873.1|10875.6|10863.6|0
1738671140000|2025-02-04 12:12:20|10876|10864|10878.6|10866.6|10878.6|10866.6|10876|10864|0
1738671150000|2025-02-04 12:12:30|10877.6|10865.6|10875.1|10863.1|10877.6|10865.6|10875.1|10863.1|0
1738671160000|2025-02-04 12:12:40|10874.1|10862.1|10872.1|10860.1|10874.1|10862.1|10872.1|10860.1|0
1738671180000|2025-02-04 12:13:00|10872.9|10860.9|10881|10869|10881|10869|10872.9|10860.9|0
1738671200000|2025-02-04 12:13:20|10881.5|10869.5|10864.2|10852.2|10881.5|10869.5|10863.6|10851.6|3
1738671210000|2025-02-04 12:13:30|10864.6|10852.6|10864.4|10852.4|10873.7|10861.7|10863.4|10851.4|1
1738671220000|2025-02-04 12:13:40|10863.9|10851.9|10868.1|10856.1|10868.1|10856.1|10862.9|10850.9|1
1738671230000|2025-02-04 12:13:50|10868.3|10856.3|10875.3|10863.3|10875.3|10863.3|10868.3|10856.3|0
1738671240000|2025-02-04 12:14:00|10875.8|10863.8|10876.3|10864.3|10876.3|10864.3|10875.8|10863.8|0
1738671250000|2025-02-04 12:14:10|10876.8|10864.8|10876.8|10864.8|10876.8|10864.8|10876.8|10864.8|0
1738671270000|2025-02-04 12:14:30|10877|10865|10873.7|10861.7|10877|10865|10872.3|10860.3|0
1738671310000|2025-02-04 12:15:10|10872.2|10860.2|10872.2|10860.2|10872.2|10860.2|10871.3|10859.3|0
1738671320000|2025-02-04 12:15:20|10873.2|10861.2|10873.2|10861.2|10873.2|10861.2|10873.2|10861.2|0
1738671360000|2025-02-04 12:16:00|10869.2|10857.2|10865.8|10853.8|10869.2|10857.2|10865.8|10853.8|0
1738671390000|2025-02-04 12:16:30|10866.3|10854.3|10869.6|10857.6|10870.3|10858.3|10866.3|10854.3|0
1738671400000|2025-02-04 12:16:40|10867.8|10855.8|10866.3|10854.3|10867.8|10855.8|10866.3|10854.3|0
1738671410000|2025-02-04 12:16:50|10866.4|10854.4|10867.7|10855.7|10873.3|10861.3|10866|10854|0
1738671420000|2025-02-04 12:17:00|10867.6|10855.6|10870.6|10858.6|10871.1|10859.1|10867.6|10855.6|0
1738671430000|2025-02-04 12:17:10|10870.4|10858.4|10874.5|10862.5|10874.5|10862.5|10868.2|10856.2|0
1738671440000|2025-02-04 12:17:20|10876.7|10864.7|10881.6|10869.6|10882.5|10870.5|10876.7|10864.7|0
1738671450000|2025-02-04 12:17:30|10881.2|10869.2|10882.7|10870.7|10882.7|10870.7|10881.2|10869.2|0
1738671460000|2025-02-04 12:17:40|10891|10879|10889.5|10877.5|10891|10879|10889.4|10877.4|1
1738671470000|2025-02-04 12:17:50|10889|10877|10890|10878|10890|10878|10888.5|10876.5|0
1738671480000|2025-02-04 12:18:00|10889.4|10877.4|10886.8|10874.8|10889.4|10877.4|10886.8|10874.8|0
1738671490000|2025-02-04 12:18:10|10886.7|10874.7|10886.7|10874.7|10886.7|10874.7|10886.7|10874.7|0
1738671500000|2025-02-04 12:18:20|10886.8|10874.8|10888.6|10876.6|10888.7|10876.7|10886.8|10874.8|0
1738671510000|2025-02-04 12:18:30|10888.2|10876.2|10889.2|10877.2|10889.2|10877.2|10888.2|10876.2|0
1738671520000|2025-02-04 12:18:40|10888.6|10876.6|10888.6|10876.6|10888.6|10876.6|10888.6|10876.6|0
1738671540000|2025-02-04 12:19:00|10888.7|10876.7|10889.3|10877.3|10889.3|10877.3|10888.7|10876.7|0
1738671550000|2025-02-04 12:19:10|10889.9|10877.9|10894.5|10882.5|10894.5|10882.5|10889.9|10877.9|0
1738671560000|2025-02-04 12:19:20|10894.7|10882.7|10881.4|10869.4|10894.7|10882.7|10881.4|10869.4|0
1738671580000|2025-02-04 12:19:40|10880.7|10868.7|10875|10863|10880.7|10868.7|10875|10863|0
1738671590000|2025-02-04 12:19:50|10876|10864|10876|10864|10876|10864|10876|10864|0
1738671600000|2025-02-04 12:20:00|10874.9|10862.9|10880.8|10868.8|10880.8|10868.8|10874.9|10862.9|0
1738671610000|2025-02-04 12:20:10|10882.4|10870.4|10881.3|10869.3|10882.9|10870.9|10881.3|10869.3|0
1738671620000|2025-02-04 12:20:20|10881.7|10869.7|10880.3|10868.3|10884.9|10872.9|10879.8|10867.8|0
1738671630000|2025-02-04 12:20:30|10880.7|10868.7|10884.8|10872.8|10884.8|10872.8|10880.7|10868.7|0
1738671650000|2025-02-04 12:20:50|10884.6|10872.6|10883.2|10871.2|10884.6|10872.6|10883.2|10871.2|0
1738671660000|2025-02-04 12:21:00|10883.3|10871.3|10882.3|10870.3|10883.3|10871.3|10882.3|10870.3|0
1738671710000|2025-02-04 12:21:50|10882.7|10870.7|10891.8|10879.8|10893.1|10881.1|10882.7|10870.7|2
1738671720000|2025-02-04 12:22:00|10890.8|10878.8|10890.9|10878.9|10892.9|10880.9|10890.3|10878.3|0
1738671730000|2025-02-04 12:22:10|10891.3|10879.3|10892.7|10880.7|10892.7|10880.7|10891.3|10879.3|0
1738671760000|2025-02-04 12:22:40|10892.6|10880.6|10890.8|10878.8|10892.6|10880.6|10890.8|10878.8|0
1738671780000|2025-02-04 12:23:00|10891.4|10879.4|10891.3|10879.3|10891.4|10879.4|10890.8|10878.8|0
1738671790000|2025-02-04 12:23:10|10895.9|10883.9|10895.9|10883.9|10895.9|10883.9|10895.9|10883.9|0
1738671800000|2025-02-04 12:23:20|10896.3|10884.3|10905.1|10893.1|10906.6|10894.6|10896.3|10884.3|1
1738671810000|2025-02-04 12:23:30|10904.7|10892.7|10903|10891|10906.7|10894.7|10902.4|10890.4|0
1738671820000|2025-02-04 12:23:40|10902.4|10890.4|10905|10893|10905|10893|10901.9|10889.9|0
1738671840000|2025-02-04 12:24:00|10901.3|10889.3|10902.3|10890.3|10902.3|10890.3|10898.5|10886.5|0
1738671850000|2025-02-04 12:24:10|10902.4|10890.4|10902.4|10890.4|10902.4|10890.4|10902.4|10890.4|0
1738671860000|2025-02-04 12:24:20|10902.3|10890.3|10902.4|10890.4|10902.4|10890.4|10902.3|10890.3|0
1738671870000|2025-02-04 12:24:30|10902.9|10890.9|10904.4|10892.4|10904.4|10892.4|10902.9|10890.9|0
1738671880000|2025-02-04 12:24:40|10894.3|10882.3|10894.4|10882.4|10894.4|10882.4|10894.3|10882.3|1
1738671890000|2025-02-04 12:24:50|10894.8|10882.8|10892.8|10880.8|10896.9|10884.9|10888.8|10876.8|0
1738671900000|2025-02-04 12:25:00|10892.4|10880.4|10897.9|10885.9|10898.4|10886.4|10892.4|10880.4|0
1738671910000|2025-02-04 12:25:10|10898.3|10886.3|10898.3|10886.3|10898.3|10886.3|10898.3|10886.3|0
1738671920000|2025-02-04 12:25:20|10899.8|10887.8|10899.8|10887.8|10899.8|10887.8|10899.8|10887.8|0
1738671930000|2025-02-04 12:25:30|10899.3|10887.3|10889.6|10877.6|10900.4|10888.8|10888.6|10876.6|2
1738671940000|2025-02-04 12:25:40|10889.1|10877.1|10880.1|10868.1|10889.1|10877.1|10880.1|10868.1|0
1738671950000|2025-02-04 12:25:50|10878|10870|10884|10872|10884|10872|10877.1|10869.1|1
1738671960000|2025-02-04 12:26:00|10883.5|10871.5|10868.9|10856.9|10883.5|10871.5|10868.9|10856.9|1
1738671970000|2025-02-04 12:26:10|10868.6|10856.6|10860.3|10848.3|10868.6|10856.6|10860.3|10848.3|0
1738671980000|2025-02-04 12:26:20|10859.8|10847.8|10860.3|10848.3|10863.8|10851.8|10859.7|10847.7|1
1738671990000|2025-02-04 12:26:30|10864.3|10852.3|10867.3|10855.3|10869.6|10857.6|10864.3|10852.3|0
1738672000000|2025-02-04 12:26:40|10867.2|10855.2|10866.3|10854.3|10867.3|10855.3|10865.8|10853.8|0
1738672010000|2025-02-04 12:26:50|10865.8|10853.8|10869.3|10857.3|10869.3|10857.3|10865.8|10853.8|0
1738672020000|2025-02-04 12:27:00|10870.3|10858.3|10873.3|10861.3|10874.4|10862.4|10870.3|10858.3|2
1738672030000|2025-02-04 12:27:10|10873.1|10861.1|10872.3|10860.3|10873.1|10861.1|10871.8|10859.8|0
1738672080000|2025-02-04 12:28:00|10872.5|10860.5|10875.8|10863.8|10875.8|10863.8|10872.5|10860.5|0
1738672090000|2025-02-04 12:28:10|10874.2|10862.2|10871.3|10859.3|10874.2|10862.2|10871.3|10859.3|2
1738672100000|2025-02-04 12:28:20|10872.3|10860.3|10872.3|10860.3|10872.3|10860.3|10872.3|10860.3|0
1738672120000|2025-02-04 12:28:40|10875.6|10863.6|10875.6|10863.6|10875.6|10863.6|10875.6|10863.6|0
1738672140000|2025-02-04 12:29:00|10876.1|10864.1|10876.1|10864.1|10876.1|10864.1|10876.1|10864.1|0
1738672150000|2025-02-04 12:29:10|10874.3|10862.3|10874.3|10862.3|10874.3|10862.3|10874.3|10862.3|0
1738672160000|2025-02-04 12:29:20|10869.8|10857.8|10868.9|10856.9|10869.8|10857.8|10868.8|10856.8|0
1738672170000|2025-02-04 12:29:30|10869.8|10857.8|10870.5|10858.5|10870.5|10858.5|10869.8|10857.8|0
1738672180000|2025-02-04 12:29:40|10871.4|10859.4|10871.4|10859.4|10871.4|10859.4|10871.4|10859.4|0
1738672190000|2025-02-04 12:29:50|10871.3|10859.3|10874.3|10862.3|10874.3|10862.3|10871.3|10859.3|0
1738672200000|2025-02-04 12:30:00|10874.9|10862.9|10878.3|10866.3|10878.3|10866.3|10873.6|10861.6|1
1738672210000|2025-02-04 12:30:10|10877.8|10865.8|10878.3|10866.3|10879.3|10867.3|10877.8|10865.8|0
1738672220000|2025-02-04 12:30:20|10882.8|10870.8|10882.6|10870.6|10882.8|10870.8|10882.6|10870.6|0
1738672280000|2025-02-04 12:31:20|10880.6|10868.6|10878.7|10866.7|10882.2|10870.2|10878.7|10866.7|0
1738672290000|2025-02-04 12:31:30|10878.2|10866.2|10872.6|10860.6|10878.2|10866.2|10872.6|10860.6|0
1738672320000|2025-02-04 12:32:00|10872.1|10860.1|10872.1|10860.1|10872.1|10860.1|10872.1|10860.1|0
1738672340000|2025-02-04 12:32:20|10867.2|10855.2|10867.4|10855.4|10867.4|10855.4|10867.2|10855.2|1
1738672350000|2025-02-04 12:32:30|10868.2|10856.2|10869.2|10857.2|10869.2|10857.2|10868.2|10856.2|0
1738672360000|2025-02-04 12:32:40|10869.4|10857.4|10869.2|10857.2|10870.3|10858.3|10864.2|10852.2|1
1738672370000|2025-02-04 12:32:50|10868.9|10856.9|10869|10857|10869|10857|10867.2|10855.2|0
1738672380000|2025-02-04 12:33:00|10869.3|10857.3|10875.7|10863.7|10875.8|10863.8|10869.3|10857.3|0
1738672390000|2025-02-04 12:33:10|10875.6|10863.6|10873.4|10861.4|10875.6|10863.6|10873.4|10861.4|0
1738672410000|2025-02-04 12:33:30|10880.6|10868.6|10882.2|10870.2|10882.2|10870.2|10880.6|10868.6|1
1738672420000|2025-02-04 12:33:40|10881.7|10869.7|10882.2|10870.2|10882.2|10870.2|10881.7|10869.7|0
1738672440000|2025-02-04 12:34:00|10882.7|10870.7|10897.5|10885.5|10903.4|10891.4|10882.7|10870.7|2
1738672450000|2025-02-04 12:34:10|10899.5|10887.5|10899.5|10887.5|10899.5|10887.5|10899.5|10887.5|0
1738672460000|2025-02-04 12:34:20|10901.5|10889.5|10901.9|10889.9|10902.4|10890.4|10901.4|10889.4|0
1738672470000|2025-02-04 12:34:30|10902.5|10890.5|10902.5|10890.5|10902.5|10890.5|10902.4|10890.4|0
1738672480000|2025-02-04 12:34:40|10902.6|10890.6|10901.6|10889.6|10902.6|10890.6|10901.5|10889.5|0
1738672500000|2025-02-04 12:35:00|10902|10890|10904.6|10892.6|10904.6|10892.6|10902|10890|0
1738672510000|2025-02-04 12:35:10|10905.6|10893.6|10905.6|10893.6|10905.6|10893.6|10905.6|10893.6|0
1738672530000|2025-02-04 12:35:30|10906.6|10894.6|10908|10896|10908|10896|10906.6|10894.6|0
1738672540000|2025-02-04 12:35:40|10906.6|10894.6|10906.6|10894.6|10906.6|10894.6|10906.6|10894.6|0
1738672560000|2025-02-04 12:36:00|10900.7|10888.7|10894.6|10882.6|10900.7|10888.7|10894.6|10882.6|1
1738672570000|2025-02-04 12:36:10|10898.2|10886.2|10899|10887|10899|10887|10898.2|10886.2|0
1738672610000|2025-02-04 12:36:50|10898.6|10886.6|10896|10884|10898.6|10886.6|10896|10884|0
1738672630000|2025-02-04 12:37:10|10897.5|10885.5|10901|10889|10901|10889|10897.5|10885.5|0
1738672640000|2025-02-04 12:37:20|10897.5|10885.5|10891.5|10879.5|10898.5|10886.5|10891.5|10879.5|0
1738672680000|2025-02-04 12:38:00|10891.9|10879.9|10891.9|10879.9|10891.9|10879.9|10891.9|10879.9|0
1738672690000|2025-02-04 12:38:10|10891.5|10879.5|10891.5|10879.5|10891.5|10879.5|10891.5|10879.5|0
1738672700000|2025-02-04 12:38:20|10891.4|10879.4|10893|10881|10893|10881|10891.3|10879.3|0
1738672710000|2025-02-04 12:38:30|10892.5|10880.5|10891.4|10879.4|10892.5|10880.5|10891.4|10879.4|0
1738672720000|2025-02-04 12:38:40|10891|10879|10890.5|10878.5|10891|10879|10889.3|10877.3|0
1738672740000|2025-02-04 12:39:00|10890.7|10878.7|10889.5|10877.5|10890.7|10878.7|10889.5|10877.5|1
1738672750000|2025-02-04 12:39:10|10891.7|10879.7|10891.7|10879.7|10891.7|10879.7|10891.7|10879.7|0
1738672780000|2025-02-04 12:39:40|10891.9|10879.9|10891.4|10879.4|10896.1|10884.1|10890.4|10878.4|0
1738672790000|2025-02-04 12:39:50|10891.6|10879.6|10888.9|10876.9|10892.4|10880.4|10888.7|10876.7|0
1738672800000|2025-02-04 12:40:00|10889.3|10877.3|10896|10884|10896|10884|10889.3|10877.3|1
1738672810000|2025-02-04 12:40:10|10895.6|10883.6|10896.6|10884.6|10896.6|10884.6|10895.6|10883.6|0
1738672820000|2025-02-04 12:40:20|10896.7|10884.7|10896.7|10884.7|10896.7|10884.7|10896.7|10884.7|0
1738672830000|2025-02-04 12:40:30|10898.2|10886.2|10898.6|10886.6|10898.6|10886.6|10898.2|10886.2|0
1738672840000|2025-02-04 12:40:40|10898.7|10886.7|10893.5|10881.5|10898.7|10886.7|10893.5|10881.5|1
1738672860000|2025-02-04 12:41:00|10892.2|10880.2|10891.5|10879.5|10892.2|10880.2|10889|10877|0
1738672870000|2025-02-04 12:41:10|10892|10880|10894.6|10882.6|10895|10883|10892|10880|0
1738672880000|2025-02-04 12:41:20|10897.6|10885.6|10897.5|10885.5|10897.6|10885.6|10897.5|10885.5|0
1738672890000|2025-02-04 12:41:30|10898.5|10886.5|10893.9|10881.9|10898.5|10886.5|10892.9|10880.9|0
1738672900000|2025-02-04 12:41:40|10893.5|10881.5|10893.5|10881.5|10893.5|10881.5|10893.5|10881.5|0
1738672920000|2025-02-04 12:42:00|10893.8|10881.8|10896|10884|10896|10884|10893.8|10881.8|0
1738672940000|2025-02-04 12:42:20|10896.4|10884.4|10899.5|10887.5|10899.5|10887.5|10896.4|10884.4|0
1738672950000|2025-02-04 12:42:30|10899.4|10887.4|10899.4|10887.4|10899.4|10887.4|10899.4|10887.4|0
1738672980000|2025-02-04 12:43:00|10899|10887|10899|10887|10899|10887|10899|10887|0
1738672990000|2025-02-04 12:43:10|10899.9|10887.9|10899.9|10887.9|10899.9|10887.9|10899.9|10887.9|0
1738673000000|2025-02-04 12:43:20|10914.1|10906.1|10912.3|10900.3|10914.1|10906.1|10911.8|10899.8|6
1738673010000|2025-02-04 12:43:30|10912.1|10900.1|10908.5|10896.5|10912.1|10900.1|10908.5|10896.5|1
1738673020000|2025-02-04 12:43:40|10908|10896|10908|10896|10908|10896|10908|10896|0
1738673030000|2025-02-04 12:43:50|10908.6|10896.6|10908.6|10896.6|10908.6|10896.6|10908.6|10896.6|0
1738673040000|2025-02-04 12:44:00|10912.6|10904.6|10914.9|10902.9|10915|10904.6|10912.6|10902|6
1738673050000|2025-02-04 12:44:10|10914.5|10902.5|10916.9|10904.9|10916.9|10904.9|10914.5|10902.5|0
1738673060000|2025-02-04 12:44:20|10915.9|10903.9|10916.2|10910.2|10917.8|10910.2|10915.9|10903.9|1
1738673070000|2025-02-04 12:44:30|10915.8|10909.8|10917.5|10909.5|10917.5|10910.5|10915.8|10908.8|1
1738673080000|2025-02-04 12:44:40|10916.5|10910.5|10918.2|10910.2|10918.2|10911.2|10916.5|10909.7|1
1738673090000|2025-02-04 12:44:50|10920|10908|10907.7|10895.7|10920|10911.5|10907.4|10895.4|6
1738673100000|2025-02-04 12:45:00|10902.8|10890.8|10898.1|10886.1|10903.4|10891.4|10891.8|10879.8|1
1738673110000|2025-02-04 12:45:10|10896.9|10884.9|10898|10886|10898|10886|10896.9|10884.9|0
1738673120000|2025-02-04 12:45:20|10899|10887|10899.1|10887.1|10900.5|10888.5|10898.4|10886.4|0
1738673150000|2025-02-04 12:45:50|10898.9|10886.9|10888.5|10876.5|10898.9|10886.9|10888.5|10876.5|0
1738673160000|2025-02-04 12:46:00|10892.6|10880.6|10891.6|10879.6|10893.5|10881.5|10891.6|10879.6|0
1738673170000|2025-02-04 12:46:10|10890|10878|10889.7|10877.7|10890|10878|10889|10877|0
1738673180000|2025-02-04 12:46:20|10889.5|10877.5|10883.7|10871.7|10889.5|10877.5|10883.7|10871.7|0
1738673200000|2025-02-04 12:46:40|10883.2|10871.2|10882.5|10870.5|10883.2|10871.2|10881|10869|0
1738673210000|2025-02-04 12:46:50|10885.1|10873.1|10885.1|10873.1|10885.1|10873.1|10885.1|10873.1|0
1738673220000|2025-02-04 12:47:00|10884.5|10872.5|10888|10876|10888.1|10876.1|10884.5|10872.5|0
1738673230000|2025-02-04 12:47:10|10887.2|10875.2|10888.2|10876.2|10888.2|10876.2|10887.2|10875.2|0
1738673240000|2025-02-04 12:47:20|10890.7|10878.7|10890.2|10878.2|10890.7|10878.7|10890.2|10878.2|0
1738673250000|2025-02-04 12:47:30|10890.1|10878.1|10888.8|10876.8|10890.1|10878.1|10888.8|10876.8|0
1738673260000|2025-02-04 12:47:40|10887.3|10875.3|10887.3|10875.3|10887.3|10875.3|10887.3|10875.3|0
1738673280000|2025-02-04 12:48:00|10884.8|10876.8|10884.8|10876.8|10884.8|10876.8|10884.8|10876.8|0
1738673290000|2025-02-04 12:48:10|10887.2|10875.2|10894.3|10882.3|10894.4|10882.4|10887.2|10875.2|0
1738673300000|2025-02-04 12:48:20|10894.4|10882.4|10894.4|10882.4|10894.4|10882.4|10894.4|10882.4|0
1738673310000|2025-02-04 12:48:30|10896.4|10884.4|10896.3|10884.3|10896.4|10884.4|10896.3|10884.3|0
1738673320000|2025-02-04 12:48:40|10895.8|10883.8|10896.2|10884.2|10896.3|10884.3|10895.8|10883.8|0
1738673330000|2025-02-04 12:48:50|10895.8|10883.8|10888.5|10876.5|10895.8|10883.8|10887.9|10875.9|1
1738673340000|2025-02-04 12:49:00|10893.2|10881.2|10892.2|10880.2|10893.2|10881.2|10892.2|10880.2|0
1738673350000|2025-02-04 12:49:10|10892.3|10880.3|10885|10873|10892.8|10880.8|10885|10873|1
1738673360000|2025-02-04 12:49:20|10884.7|10872.7|10887.5|10875.5|10887.7|10875.7|10883.4|10871.4|0
1738673370000|2025-02-04 12:49:30|10887.8|10875.8|10889.1|10877.1|10889.1|10877.1|10887.8|10875.8|0
1738673380000|2025-02-04 12:49:40|10888.7|10876.7|10888.7|10876.7|10888.7|10876.7|10888.7|10876.7|0
1738673410000|2025-02-04 12:50:10|10889.1|10877.1|10889.1|10877.1|10889.1|10877.1|10889.1|10877.1|0
1738673430000|2025-02-04 12:50:30|10889.4|10877.4|10889.7|10877.7|10891|10879|10889.4|10877.4|0
1738673460000|2025-02-04 12:51:00|10885.5|10873.5|10881|10869|10885.5|10873.5|10881|10869|1
1738673470000|2025-02-04 12:51:10|10874.6|10862.6|10871.5|10859.5|10876.4|10864.4|10871|10859|1
1738673480000|2025-02-04 12:51:20|10874.5|10862.5|10858.8|10846.8|10876.1|10864.1|10858.8|10846.8|1
1738673490000|2025-02-04 12:51:30|10858.6|10846.6|10857.8|10845.8|10859.2|10847.2|10856.4|10844.4|0
1738673500000|2025-02-04 12:51:40|10858.3|10846.3|10857.9|10845.9|10858.3|10846.3|10856.9|10844.9|0
1738673510000|2025-02-04 12:51:50|10860.9|10848.9|10858.9|10846.9|10861|10849|10858.9|10846.9|0
1738673530000|2025-02-04 12:52:10|10863.4|10851.4|10860.5|10848.5|10863.4|10851.4|10859.5|10847.5|0
1738673540000|2025-02-04 12:52:20|10860.6|10848.6|10863.9|10851.9|10864.4|10852.4|10860.6|10848.6|0
1738673550000|2025-02-04 12:52:30|10862.9|10850.9|10855.3|10843.3|10862.9|10850.9|10855.3|10843.3|0
1738673560000|2025-02-04 12:52:40|10860.5|10848.5|10858|10846|10860.5|10848.5|10858|10846|1
1738673570000|2025-02-04 12:52:50|10858.5|10846.5|10857.5|10845.5|10858.5|10846.5|10857.5|10845.5|0
1738673580000|2025-02-04 12:53:00|10858|10846|10842.9|10830.9|10858|10846|10842.9|10830.9|1
1738673590000|2025-02-04 12:53:10|10842.5|10830.5|10847.4|10835.4|10848.4|10836.4|10842.5|10830.5|1
1738673600000|2025-02-04 12:53:20|10847.3|10835.3|10835.7|10823.7|10847.3|10835.3|10835.7|10823.7|0
1738673610000|2025-02-04 12:53:30|10834.8|10822.8|10838.9|10826.9|10838.9|10826.9|10831.9|10819.9|0
1738673620000|2025-02-04 12:53:40|10833.8|10821.8|10819.7|10807.7|10834.8|10822.8|10818.6|10806.6|1
1738673630000|2025-02-04 12:53:50|10821.2|10809.2|10817.7|10805.7|10822.4|10810.4|10816.7|10804.7|0
1738673640000|2025-02-04 12:54:00|10818.3|10806.3|10825.8|10813.8|10825.8|10813.8|10814.3|10802.3|0
1738673650000|2025-02-04 12:54:10|10829.4|10817.4|10832.2|10820.2|10832.2|10820.2|10829.4|10817.4|0
1738673660000|2025-02-04 12:54:20|10832.7|10820.7|10834.9|10822.9|10834.9|10822.9|10832.7|10820.7|0
1738673680000|2025-02-04 12:54:40|10834.7|10822.7|10834.7|10822.7|10834.7|10822.7|10834.7|10822.7|0
1738673690000|2025-02-04 12:54:50|10837.1|10825.1|10834.2|10822.2|10837.1|10825.1|10834.2|10822.2|0
1738673700000|2025-02-04 12:55:00|10848.7|10836.7|10852.9|10840.9|10852.9|10840.9|10848.4|10836.4|1
1738673710000|2025-02-04 12:55:10|10849.7|10837.7|10854.7|10842.7|10854.7|10842.7|10849.2|10837.2|0
1738673720000|2025-02-04 12:55:20|10863.2|10851.2|10865.2|10853.2|10865.2|10853.2|10863.2|10851.2|1
1738673740000|2025-02-04 12:55:40|10869.3|10857.3|10865.8|10853.8|10870.3|10858.3|10865.7|10853.7|0
1738673760000|2025-02-04 12:56:00|10866.7|10854.7|10868.9|10856.9|10869.4|10857.4|10866.7|10854.7|0
1738673770000|2025-02-04 12:56:10|10865.9|10853.9|10868.2|10856.2|10868.2|10856.2|10865.9|10853.9|0
1738673780000|2025-02-04 12:56:20|10869.9|10857.9|10867.9|10855.9|10869.9|10857.9|10863.4|10851.4|1
1738673790000|2025-02-04 12:56:30|10868.1|10856.1|10870.1|10858.1|10870.1|10858.1|10868.1|10856.1|0
1738673800000|2025-02-04 12:56:40|10872.1|10860.1|10873.1|10861.1|10873.1|10861.1|10872.1|10860.1|0
1738673810000|2025-02-04 12:56:50|10874.1|10862.1|10874.1|10862.1|10874.1|10862.1|10874.1|10862.1|0
1738673820000|2025-02-04 12:57:00|10879.6|10867.6|10883.2|10871.2|10884.2|10872.2|10879.6|10867.6|1
1738673830000|2025-02-04 12:57:10|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|10882.7|10870.7|0
1738673840000|2025-02-04 12:57:20|10882.6|10870.6|10881.7|10869.7|10882.6|10870.6|10881.7|10869.7|0
1738673850000|2025-02-04 12:57:30|10877|10865|10871.1|10859.1|10877.2|10865.2|10871.1|10859.1|0
1738673860000|2025-02-04 12:57:40|10870.1|10858.1|10873.5|10861.5|10874.1|10862.1|10870.1|10858.1|0
1738673880000|2025-02-04 12:58:00|10873.8|10861.8|10878.8|10866.8|10879.3|10867.3|10873.8|10861.8|0
1738673890000|2025-02-04 12:58:10|10878.5|10866.5|10877.6|10865.6|10878.5|10866.5|10877.6|10865.6|0
1738673910000|2025-02-04 12:58:30|10877.1|10865.1|10877.1|10865.1|10877.1|10865.1|10877.1|10865.1|0
1738673920000|2025-02-04 12:58:40|10876.6|10864.6|10863.7|10851.7|10876.6|10864.6|10863.7|10851.7|0
1738673930000|2025-02-04 12:58:50|10872.7|10860.7|10888.3|10876.3|10888.3|10876.3|10872.2|10860.2|0
1738673950000|2025-02-04 12:59:10|10890.7|10878.7|10890.7|10878.7|10890.7|10878.7|10890.7|10878.7|0
1738673980000|2025-02-04 12:59:40|10890.9|10878.9|10892.7|10880.7|10892.7|10880.7|10890.9|10878.9|0
1738674000000|2025-02-04 13:00:00|10892.5|10880.5|10905.9|10893.9|10908.3|10896.3|10892.5|10880.5|5
1738674010000|2025-02-04 13:00:10|10906.8|10894.8|10906.8|10894.8|10907.1|10895.1|10905.9|10893.9|2
1738674020000|2025-02-04 13:00:20|10906.3|10894.3|10905.8|10893.8|10906.3|10894.3|10905.8|10893.8|0
1738674030000|2025-02-04 13:00:30|10905.7|10893.7|10903.6|10891.6|10905.7|10893.7|10898.6|10889.1|5
1738674040000|2025-02-04 13:00:40|10903.5|10891.5|10903.1|10891.1|10903.5|10891.5|10902.6|10890.6|0
1738674060000|2025-02-04 13:01:00|10903|10891|10919.7|10907.7|10919.7|10908.1|10903|10891|9
1738674070000|2025-02-04 13:01:10|10919.8|10907.8|10919.2|10907.2|10919.8|10907.8|10919.2|10907.2|0
1738674080000|2025-02-04 13:01:20|10920.3|10908.3|10905.5|10893.5|10920.3|10908.3|10904.2|10892.2|7
1738674090000|2025-02-04 13:01:30|10902.5|10894.5|10909.1|10897.1|10909.6|10897.6|10899.9|10892.6|4
1738674100000|2025-02-04 13:01:40|10909.8|10897.8|10911.8|10899.8|10916.5|10904.5|10909.8|10897.8|2
1738674110000|2025-02-04 13:01:50|10911.7|10899.7|10910.9|10898.9|10911.7|10899.7|10910.8|10898.8|1
1738674120000|2025-02-04 13:02:00|10912.2|10900.2|10910.1|10898.1|10913.4|10901.4|10904|10892|4
1738674130000|2025-02-04 13:02:10|10910.3|10898.3|10913.5|10901.5|10916.3|10904.3|10903.5|10891.5|0
1738674140000|2025-02-04 13:02:20|10914.1|10902.1|10913.6|10901.6|10915.6|10903.6|10913.6|10901.6|0
1738674150000|2025-02-04 13:02:30|10913.1|10901.1|10911.9|10899.9|10913.6|10901.6|10903|10891|2
1738674160000|2025-02-04 13:02:40|10912|10900|10909.5|10897.5|10912|10900|10909.5|10897.5|0
1738674170000|2025-02-04 13:02:50|10911.9|10899.9|10912.1|10900.1|10912.1|10900.1|10911.9|10899.9|0
1738674180000|2025-02-04 13:03:00|10913|10901|10911.4|10899.4|10913|10901|10911.4|10899.4|0
1738674190000|2025-02-04 13:03:10|10912.1|10904.1|10915.1|10903.1|10915.5|10904.1|10912.1|10902|5
1738674200000|2025-02-04 13:03:20|10913.5|10901.5|10913|10901|10914.1|10902.1|10913|10901|0
1738674210000|2025-02-04 13:03:30|10911.6|10899.6|10916.9|10904.9|10916.9|10904.9|10910.9|10898.9|2
1738674220000|2025-02-04 13:03:40|10916.3|10904.3|10911.7|10899.7|10916.3|10904.3|10911.7|10899.7|0
1738674230000|2025-02-04 13:03:50|10912.2|10900.2|10912.2|10900.2|10912.2|10900.2|10912.2|10900.2|0
1738674240000|2025-02-04 13:04:00|10912.1|10900.1|10917.3|10905.3|10918.3|10906.3|10909.3|10897.3|3
1738674250000|2025-02-04 13:04:10|10917.5|10905.5|10920|10908|10920.6|10908.6|10917.5|10905.5|0
1738674260000|2025-02-04 13:04:20|10920.1|10908.1|10922.5|10910.5|10922.5|10910.5|10920.1|10908.1|0
1738674270000|2025-02-04 13:04:30|10923|10911|10923.1|10911.1|10923.1|10911.1|10923|10911|1
1738674280000|2025-02-04 13:04:40|10923.5|10911.5|10954|10942|10954.5|10942.5|10923.5|10911.5|8
1738674290000|2025-02-04 13:04:50|10953.9|10941.9|10983|10971|10983|10971|10953.5|10941.5|0
1738674300000|2025-02-04 13:05:00|10983.2|10971.2|10959.7|10947.7|10984.9|10972.9|10958.3|10946.3|3
1738674310000|2025-02-04 13:05:10|10964.3|10952.3|10976|10964|10976|10964|10964.3|10952.3|5
1738674320000|2025-02-04 13:05:20|10975.3|10963.3|10981.3|10969.3|10981.3|10969.3|10973|10962.8|1
1738674330000|2025-02-04 13:05:30|10981.4|10969.4|10982.3|10970.3|10986.4|10974.4|10974.9|10962.9|1
1738674340000|2025-02-04 13:05:40|10982.2|10970.2|10980.3|10968.3|10985.5|10973.5|10979.8|10967.8|1
1738674350000|2025-02-04 13:05:50|10980.8|10968.8|10980.8|10968.8|10980.8|10968.8|10980.8|10968.8|0
1738674360000|2025-02-04 13:06:00|10980.9|10968.9|10980.3|10968.3|10980.9|10968.9|10980.1|10968.1|1
1738674370000|2025-02-04 13:06:10|10978.3|10966.3|10978.3|10966.3|10978.3|10966.3|10978.3|10966.3|0
1738674380000|2025-02-04 13:06:20|10978.2|10966.2|10973.3|10961.3|10978.2|10966.2|10969.3|10957.3|2
1738674390000|2025-02-04 13:06:30|10973.7|10961.7|10981.6|10969.6|10981.7|10969.7|10973.7|10961.7|2
1738674400000|2025-02-04 13:06:40|10980.6|10968.6|10963.5|10951.5|10980.6|10968.6|10963.5|10951.5|1
1738674410000|2025-02-04 13:06:50|10963.3|10951.3|10964|10952|10964.2|10952.2|10962.6|10950.6|0
1738674420000|2025-02-04 13:07:00|10972.7|10960.7|10991.6|10979.6|10994.1|10982.1|10972.7|10960.7|2
1738674430000|2025-02-04 13:07:10|10991.7|10979.7|10979.6|10967.6|10992.6|10980.6|10979.6|10967.6|2
1738674440000|2025-02-04 13:07:20|10977.4|10965.4|10980|10968|10980|10968|10976.4|10964.4|0
1738674450000|2025-02-04 13:07:30|10980.1|10968.1|10984|10972|10988|10976|10980.1|10968.1|0
1738674460000|2025-02-04 13:07:40|10984.5|10972.5|10997.4|10985.4|10999.3|10987.3|10984.5|10972.5|5
1738674470000|2025-02-04 13:07:50|10998.4|10986.4|10999.5|10987.5|10999.5|10987.5|10998.4|10986.4|1
1738674480000|2025-02-04 13:08:00|11000.3|10988.3|10997.3|10985.3|11000.8|10988.8|10993.3|10981.3|1
1738674490000|2025-02-04 13:08:10|10997.4|10985.4|10995.4|10983.4|10997.4|10991|10994.4|10982.4|2
1738674500000|2025-02-04 13:08:20|10998|10986|10997.5|10985.5|10998|10986|10991.6|10983.4|0
1738674510000|2025-02-04 13:08:30|10994.4|10982.4|10995.9|10983.9|10999.2|10987.2|10993.6|10981.6|4
1738674520000|2025-02-04 13:08:40|10995.8|10983.8|10995.7|10983.7|10995.8|10983.8|10995.7|10983.7|0
1738674530000|2025-02-04 13:08:50|10995.4|10983.4|11000.2|10988.2|11000.2|10988.2|10990.5|10980.7|0
1738674540000|2025-02-04 13:09:00|10999.8|10987.8|11011.7|10999.7|11012.9|11000.9|10999.8|10987.8|1
1738674550000|2025-02-04 13:09:10|11011.9|10999.9|11010.4|10998.4|11011.9|10999.9|11004.8|10992.8|1
1738674560000|2025-02-04 13:09:20|11012.7|11000.7|11010.7|10998.7|11012.7|11000.7|11010.7|10998.7|0
1738674570000|2025-02-04 13:09:30|11011.1|10999.1|11010.2|10998.2|11011.1|10999.1|11010.2|10998.2|0
1738674580000|2025-02-04 13:09:40|11009.7|10997.7|11006.7|10994.7|11009.7|10999.6|11000.2|10988.2|1
1738674590000|2025-02-04 13:09:50|11001.3|10989.3|10994.6|10982.6|11002.2|10990.2|10994.6|10982.6|0
1738674600000|2025-02-04 13:10:00|10995.1|10983.1|10988|10976|10995.1|10983.1|10988|10976|0
1738674610000|2025-02-04 13:10:10|10989.5|10977.5|10991.1|10979.1|10997|10985|10988.5|10976.5|0
1738674620000|2025-02-04 13:10:20|10989.5|10977.5|10992.1|10980.1|10992.1|10981.5|10988.5|10976.5|1
1738674630000|2025-02-04 13:10:30|10993|10981|10985.1|10973.1|10993|10981|10985.1|10973.1|2
1738674640000|2025-02-04 13:10:40|10982.9|10974.9|10964.5|10952.5|10983.9|10974.9|10964.5|10952.5|7
1738674650000|2025-02-04 13:10:50|10953.1|10941.1|10954.8|10942.8|10961|10949|10940.5|10928.5|6
1738674660000|2025-02-04 13:11:00|10949.8|10937.8|10959.3|10947.3|10959.3|10947.3|10948.8|10936.8|0
1738674670000|2025-02-04 13:11:10|10964.3|10952.3|10964.3|10952.3|10964.7|10952.7|10963.3|10951.3|0
1738674680000|2025-02-04 13:11:20|10963.9|10951.9|10959.2|10947.2|10963.9|10951.9|10959.2|10947.2|0
1738674690000|2025-02-04 13:11:30|10958.8|10946.8|10958.3|10946.3|10959.7|10947.7|10958.3|10946.3|0
1738674700000|2025-02-04 13:11:40|10957.8|10945.8|10964.3|10952.3|10966.3|10954.3|10957.8|10945.8|1
1738674710000|2025-02-04 13:11:50|10964.6|10952.6|10963.3|10951.3|10965.9|10953.9|10960.8|10948.8|0
1738674720000|2025-02-04 13:12:00|10967.3|10955.3|10957.2|10945.2|10969.2|10957.2|10957.2|10945.2|2
1738674730000|2025-02-04 13:12:10|10959.2|10947.2|10958.8|10946.8|10961.3|10949.3|10958.2|10946.2|1
1738674740000|2025-02-04 13:12:20|10959.2|10947.2|10958.3|10946.3|10962.8|10950.8|10958.3|10946.3|0
1738674750000|2025-02-04 13:12:30|10956.2|10948.2|10956.1|10944.1|10956.2|10948.2|10956.1|10944.1|0
1738674760000|2025-02-04 13:12:40|10958.8|10946.8|10958.8|10946.8|10958.8|10946.8|10958.8|10946.8|0
1738674780000|2025-02-04 13:13:00|10958.3|10946.3|10958.3|10946.3|10958.3|10946.3|10957.8|10945.8|0
1738674790000|2025-02-04 13:13:10|10957.8|10945.8|10952.9|10940.9|10957.8|10945.8|10950.8|10938.8|1
1738674800000|2025-02-04 13:13:20|10953.8|10941.8|10964.3|10952.3|10965.3|10953.3|10953.8|10941.8|2
1738674810000|2025-02-04 13:13:30|10963.9|10951.9|10965.2|10953.2|10965.2|10953.2|10961.3|10949.3|0
1738674820000|2025-02-04 13:13:40|10961.8|10949.8|10962.8|10950.8|10962.8|10950.8|10961.8|10949.8|0
1738674830000|2025-02-04 13:13:50|10965.8|10953.8|10966.3|10954.3|10966.3|10954.3|10963.3|10951.3|0
1738674840000|2025-02-04 13:14:00|10967.3|10955.3|10966.8|10954.8|10967.3|10955.3|10965.8|10953.8|0
1738674850000|2025-02-04 13:14:10|10966.7|10954.7|10969.2|10957.2|10969.2|10957.2|10966.2|10954.2|4
1738674860000|2025-02-04 13:14:20|10973.2|10961.2|10990.7|10978.7|10990.7|10978.7|10972.2|10960.2|0
1738674870000|2025-02-04 13:14:30|10990.6|10978.6|10991.5|10979.5|10991.5|10980.7|10986.7|10974.7|3
1738674880000|2025-02-04 13:14:40|10992.3|10980.3|11002.5|10990.5|11002.6|10990.6|10992.3|10980.3|1
1738674890000|2025-02-04 13:14:50|11002.6|10990.6|11007.7|10995.7|11007.7|10995.7|11002.6|10990.6|0
1738674900000|2025-02-04 13:15:00|11002.7|10990.7|10989|10977|11002.7|10990.7|10988.5|10976.5|1
1738674910000|2025-02-04 13:15:10|10987.9|10975.9|10981.4|10969.4|10987.9|10975.9|10980.9|10968.9|0
1738674920000|2025-02-04 13:15:20|10978.9|10966.9|10980.9|10968.9|10980.9|10968.9|10978.9|10966.9|0
1738674930000|2025-02-04 13:15:30|10981|10969|10993.7|10981.7|10998|10986|10981|10969|1
1738674940000|2025-02-04 13:15:40|10995|10983|10987|10975|10995|10983|10985.7|10973.7|2
1738674950000|2025-02-04 13:15:50|10986|10974|10986|10974|10986|10974|10986|10974|0
1738674960000|2025-02-04 13:16:00|10988|10976|10990.7|10978.7|10990.7|10978.7|10988|10976|3
1738674970000|2025-02-04 13:16:10|10990.9|10978.9|10992.9|10980.9|10996.2|10984.2|10990.9|10978.9|1
1738674980000|2025-02-04 13:16:20|10999.1|10987.1|10994.6|10982.6|10999.1|10987.1|10994.6|10982.6|0
1738674990000|2025-02-04 13:16:30|10996.1|10984.1|10998.2|10986.2|10999.7|10987.7|10994.6|10984.1|2
1738675000000|2025-02-04 13:16:40|10998.4|10986.4|10999.2|10987.2|11001.2|10989.2|10998.4|10986.4|4
1738675010000|2025-02-04 13:16:50|10999.3|10987.3|10993.7|10981.7|11000.7|10988.7|10993.7|10981.7|1
1738675020000|2025-02-04 13:17:00|10994.2|10982.2|11001.2|10989.2|11001.3|10989.3|10994.2|10982.2|1
1738675030000|2025-02-04 13:17:10|11001.3|10989.3|11001.1|10989.1|11001.3|10989.3|10998.8|10986.8|1
1738675040000|2025-02-04 13:17:20|11000.2|10988.2|10989.5|10977.5|11000.2|10988.2|10989.5|10977.5|5
1738675050000|2025-02-04 13:17:30|10988.7|10976.7|10985.2|10973.2|10988.7|10976.7|10984.8|10972.8|1
1738675080000|2025-02-04 13:18:00|10985.3|10973.3|10995|10983|10997.2|10985.2|10985.3|10973.3|3
1738675090000|2025-02-04 13:18:10|10995.2|10983.2|11005|10993|11005|10993|10995.2|10983.2|2
1738675100000|2025-02-04 13:18:20|10999.2|10987.2|11000.5|10988.5|11001.9|10989.9|10999.2|10987.2|0
1738675110000|2025-02-04 13:18:30|11000.7|10988.7|11002.5|10990.5|11002.5|10990.5|11000.7|10988.7|0
1738675120000|2025-02-04 13:18:40|11002.1|10990.1|10998.2|10986.2|11002.1|10990.1|10994.7|10982.7|1
1738675130000|2025-02-04 13:18:50|10999.5|10987.5|10995.7|10983.7|10999.7|10987.7|10995.7|10983.7|1
1738675140000|2025-02-04 13:19:00|10996.2|10984.2|10989.9|10977.9|10996.7|10985|10989.9|10977.9|1
1738675150000|2025-02-04 13:19:10|10989.2|10977.2|10987|10975|10989.2|10977.2|10987|10975|0
1738675160000|2025-02-04 13:19:20|10984.3|10972.3|10980|10968|10984.3|10972.3|10980|10968|1
1738675170000|2025-02-04 13:19:30|10980.5|10968.5|10978|10966|10980.5|10969.5|10975|10963|0
1738675180000|2025-02-04 13:19:40|10977.6|10965.6|10974.5|10962.5|10977.6|10965.6|10974.5|10962.5|0
1738675190000|2025-02-04 13:19:50|10974.9|10962.9|10967|10955|10978|10968.5|10962.6|10950.6|4
1738675200000|2025-02-04 13:20:00|10966|10954|10961.1|10949.1|10966|10954|10961.1|10949.1|1
1738675210000|2025-02-04 13:20:10|10962.6|10950.6|10976|10964|10978.5|10966.5|10959.6|10949.1|6
1738675220000|2025-02-04 13:20:20|10974.6|10962.6|10983.1|10971.1|10985|10973|10974.6|10962.6|2
1738675230000|2025-02-04 13:20:30|10983|10971|10983.5|10971.5|10983.5|10971.5|10982.7|10970.7|0
1738675240000|2025-02-04 13:20:40|10983.9|10971.9|10996.2|10984.2|10996.2|10984.2|10983.9|10971.9|1
1738675250000|2025-02-04 13:20:50|10992.2|10980.2|10993.5|10985.5|10994.3|10985.5|10990.7|10979.7|1
1738675260000|2025-02-04 13:21:00|10992.2|10984.2|10990.6|10978.6|10992.2|10984.6|10990.6|10978.6|0
1738675270000|2025-02-04 13:21:10|10991.1|10979.1|10990.7|10978.7|10991.1|10979.1|10990.7|10978.7|0
1738675280000|2025-02-04 13:21:20|10988.4|10980.4|10984.7|10972.7|10988.4|10980.4|10984.2|10972.2|1
1738675290000|2025-02-04 13:21:30|10981.5|10973.5|10972|10960|10981.5|10973.5|10972|10960|3
1738675300000|2025-02-04 13:21:40|10972.4|10960.4|10972.4|10960.4|10972.4|10960.4|10972.4|10960.4|0
1738675310000|2025-02-04 13:21:50|10973.4|10961.4|10975|10963|10975|10963|10973.4|10961.4|0
1738675320000|2025-02-04 13:22:00|10975.9|10963.9|10975.9|10963.9|10975.9|10963.9|10975.9|10963.9|0
1738675330000|2025-02-04 13:22:10|10975.4|10963.4|10975.4|10963.4|10975.4|10963.4|10975.4|10963.4|0
1738675350000|2025-02-04 13:22:30|10975.9|10963.9|10975.9|10963.9|10975.9|10963.9|10975.9|10963.9|1
1738675360000|2025-02-04 13:22:40|10974.4|10966.4|10981.2|10969.2|10981.2|10969.2|10974.4|10964.3|3
1738675370000|2025-02-04 13:22:50|10984.3|10972.3|10972.1|10960.1|10984.3|10975.3|10972.1|10960.1|3
1738675380000|2025-02-04 13:23:00|10972.3|10960.3|10975.1|10963.1|10975.1|10963.1|10972.3|10960.3|0
1738675400000|2025-02-04 13:23:20|10969.6|10957.6|10971.6|10959.6|10971.6|10959.6|10969.6|10957.6|5
1738675410000|2025-02-04 13:23:30|10971.7|10959.7|10970|10958|10979.6|10967.6|10970|10958|5
1738675420000|2025-02-04 13:23:40|10968.3|10956.3|10950.3|10938.3|10969.4|10957.4|10949.9|10937.9|2
1738675430000|2025-02-04 13:23:50|10950|10938|10961|10949|10963.1|10951.1|10950|10938|4
1738675440000|2025-02-04 13:24:00|10961.1|10949.1|10971.2|10959.2|10973.6|10961.6|10959.2|10947.2|2
1738675450000|2025-02-04 13:24:10|10972.2|10960.2|10977.8|10965.8|10979.7|10967.7|10972.2|10960.2|2
1738675460000|2025-02-04 13:24:20|10979.2|10967.2|10980.9|10968.9|10984.4|10972.4|10979.2|10967.2|1
1738675470000|2025-02-04 13:24:30|10981.7|10969.7|10981.4|10969.4|10989.5|10977.5|10981.4|10969.4|2
1738675480000|2025-02-04 13:24:40|10981.5|10969.5|10979.5|10971.5|10984.2|10972.2|10979.5|10969.5|1
1738675490000|2025-02-04 13:24:50|10978|10972|10975.6|10963.6|10981.5|10972|10975.6|10963.6|0
1738675500000|2025-02-04 13:25:00|10977.1|10965.1|10976.6|10964.6|10977.1|10965.1|10967.7|10955.7|8
1738675510000|2025-02-04 13:25:10|10977.6|10965.6|10977.6|10965.6|10977.6|10965.6|10977.6|10965.6|0
1738675520000|2025-02-04 13:25:20|10977.7|10965.7|10978.7|10966.7|10978.8|10966.8|10977.7|10965.7|1
1738675530000|2025-02-04 13:25:30|10977.8|10965.8|10971|10959|10977.8|10965.8|10971|10959|1
1738675540000|2025-02-04 13:25:40|10970.5|10958.5|10969.4|10957.4|10970.5|10958.5|10965.8|10953.8|0
1738675550000|2025-02-04 13:25:50|10969|10957|10964.3|10952.3|10969|10957|10964.3|10952.3|0
1738675560000|2025-02-04 13:26:00|10964.2|10952.2|10969.3|10957.3|10969.3|10957.3|10964.2|10952.2|0
1738675570000|2025-02-04 13:26:10|10970.3|10958.3|10968.8|10956.8|10970.3|10958.3|10968.8|10956.8|0
1738675580000|2025-02-04 13:26:20|10969.7|10957.7|10973.3|10961.3|10974.3|10962.3|10969.7|10957.7|1
1738675590000|2025-02-04 13:26:30|10974.8|10962.8|10975.3|10963.3|10975.8|10963.8|10974.8|10962.8|0
1738675600000|2025-02-04 13:26:40|10973.8|10961.8|10971.2|10959.2|10973.8|10961.8|10971.2|10959.2|2
1738675620000|2025-02-04 13:27:00|10970.3|10958.3|10970.3|10958.3|10970.3|10958.3|10970.3|10958.3|0
1738675640000|2025-02-04 13:27:20|10967.8|10959.8|10971.8|10959.8|10971.8|10959.8|10967.8|10958.9|0
1738675650000|2025-02-04 13:27:30|10972.1|10960.1|10971.3|10959.3|10972.1|10960.1|10971.3|10959.3|1
1738675660000|2025-02-04 13:27:40|10971.8|10959.8|10971.8|10959.8|10971.8|10959.8|10971.8|10959.8|1
1738675670000|2025-02-04 13:27:50|10972.1|10960.1|10967.8|10959.8|10972.1|10960.1|10967.8|10958.8|0
1738675680000|2025-02-04 13:28:00|10969.2|10957.2|10958.3|10946.3|10969.2|10957.2|10956.7|10944.7|5
1738675690000|2025-02-04 13:28:10|10956.8|10944.8|10955.8|10943.8|10956.8|10944.8|10955.8|10943.8|0
1738675720000|2025-02-04 13:28:40|10957.6|10945.6|10964.1|10952.1|10964.1|10952.1|10957.6|10945.6|2
1738675730000|2025-02-04 13:28:50|10966.2|10954.2|10973.4|10961.4|10973.9|10961.9|10964.3|10954.1|1
1738675740000|2025-02-04 13:29:00|10973.3|10961.3|10970.4|10962.4|10973.3|10962.4|10970.4|10960.4|0
1738675750000|2025-02-04 13:29:10|10962.3|10950.3|10963.3|10955.3|10966.3|10955.3|10962.3|10950.3|1
1738675760000|2025-02-04 13:29:20|10965.5|10953.5|10951.4|10939.4|10968.1|10956.1|10950.3|10938.3|3
1738675770000|2025-02-04 13:29:30|10951.9|10939.9|10952.8|10940.8|10952.9|10940.9|10951.9|10939.9|0
1738675780000|2025-02-04 13:29:40|10953.9|10941.9|10955.9|10943.9|10957.9|10945.9|10952.4|10940.4|0
1738675790000|2025-02-04 13:29:50|10956.8|10944.8|10959.8|10947.8|10962.9|10950.9|10954.4|10942.4|0
1738675800000|2025-02-04 13:30:00|10959.5|10947.5|10950|10938|10959.5|10947.5|10950|10938|3
1738675810000|2025-02-04 13:30:10|10951.5|10939.5|10973.5|10961.5|10973.5|10961.5|10951.5|10939.5|2
1738675820000|2025-02-04 13:30:20|10973.9|10961.9|10960.8|10948.8|10973.9|10961.9|10960.2|10948.2|2
1738675830000|2025-02-04 13:30:30|10959.9|10947.9|10963.4|10951.4|10963.4|10951.4|10959.9|10947.9|0
1738675840000|2025-02-04 13:30:40|10961.5|10953.5|10962.9|10954.9|10962.9|10954.9|10961.5|10953.5|0
1738675860000|2025-02-04 13:31:00|10962.3|10950.3|10968.5|10956.5|10968.5|10956.5|10959.6|10948.5|2
1738675870000|2025-02-04 13:31:10|10967.3|10955.3|10967.3|10955.3|10967.4|10955.4|10967.3|10955.3|0
1738675890000|2025-02-04 13:31:30|10966.8|10954.8|10964.4|10952.4|10966.8|10954.8|10964.4|10952.4|0
1738675900000|2025-02-04 13:31:40|10964.8|10952.8|10964.8|10952.8|10964.8|10952.8|10964.8|10952.8|0
1738675910000|2025-02-04 13:31:50|10964.4|10952.4|10966.9|10954.9|10969.4|10957.4|10964.4|10952.4|0
1738675920000|2025-02-04 13:32:00|10967.9|10955.9|10967.9|10955.9|10971.4|10959.4|10967.4|10955.4|0
1738675930000|2025-02-04 13:32:10|10967.8|10955.8|10966.4|10954.4|10967.8|10956.6|10960.5|10948.5|2
1738675940000|2025-02-04 13:32:20|10971|10959|10967.9|10961.9|10972.9|10961.9|10967.9|10959|1
1738675950000|2025-02-04 13:32:30|10969|10961|10971.2|10959.2|10971.2|10961|10969|10959.2|2
1738675960000|2025-02-04 13:32:40|10973|10961|10969.5|10957.5|10974.5|10962.5|10969.5|10957.5|0
1738675970000|2025-02-04 13:32:50|10969.7|10957.7|10971|10959|10971|10959|10969.7|10957.7|0
1738675980000|2025-02-04 13:33:00|10972.5|10960.5|10972.5|10960.5|10973.5|10961.5|10972.5|10960.5|0
1738675990000|2025-02-04 13:33:10|10972.4|10960.4|10972.9|10960.9|10972.9|10960.9|10972.4|10960.4|0
1738676000000|2025-02-04 13:33:20|||||||||2
1738676010000|2025-02-04 13:33:30|10973|10961|10973|10961|10973|10961|10972.9|10960.9|1
1738676020000|2025-02-04 13:33:40|10973.2|10961.2|10973.2|10961.2|10973.2|10961.2|10972.7|10960.7|1
1738676030000|2025-02-04 13:33:50|10972.7|10960.7|10972.7|10960.7|10972.7|10960.7|10972.7|10960.7|1
1738676040000|2025-02-04 13:34:00|10972.5|10960.5|10972.5|10960.5|10972.5|10960.5|10972.5|10960.5|0
1738676050000|2025-02-04 13:34:10|10972.1|10960.1|10972.1|10960.1|10972.1|10960.1|10972.1|10960.1|0
1738676060000|2025-02-04 13:34:20|10970.2|10962.2|10976.8|10964.8|10977.3|10965.3|10970.2|10960.3|3
1738676070000|2025-02-04 13:34:30|10974.7|10966.7|10964.8|10952.8|10974.7|10966.7|10964.8|10952.8|7
1738676080000|2025-02-04 13:34:40|10964.3|10952.3|10957.7|10945.7|10966.6|10954.6|10957.7|10945.7|4
1738676090000|2025-02-04 13:34:50|10956.8|10944.8|10953.1|10941.1|10958.5|10946.5|10946.8|10934.8|4
1738676100000|2025-02-04 13:35:00|10952.8|10940.8|10949.4|10937.4|10952.8|10940.8|10948.9|10936.9|0
1738676110000|2025-02-04 13:35:10|10950|10938|10949.8|10937.8|10952.5|10940.5|10949.8|10937.8|0
1738676120000|2025-02-04 13:35:20|10948.8|10936.8|10945.4|10939.4|10950.7|10939.4|10945.4|10936.8|2
1738676130000|2025-02-04 13:35:30|10944.8|10932.8|10944.8|10932.8|10944.8|10932.8|10944.8|10932.8|1
1738676140000|2025-02-04 13:35:40|10944.4|10932.4|10940.3|10928.3|10944.4|10932.4|10933.2|10927.2|2
1738676150000|2025-02-04 13:35:50|10940.9|10928.9|10942.9|10930.9|10943.2|10931.2|10940.9|10928.9|0
1738676160000|2025-02-04 13:36:00|10944.3|10932.3|10944.8|10932.8|10945.3|10933.3|10943.9|10931.9|0
1738676170000|2025-02-04 13:36:10|10942.2|10934.2|10940.9|10928.9|10942.7|10934.2|10940.9|10928.9|1
1738676180000|2025-02-04 13:36:20|10938.5|10930.5|10950.5|10938.5|10950.7|10938.7|10938.5|10929.2|4
1738676190000|2025-02-04 13:36:30|10951.3|10939.3|10952.9|10940.9|10953.3|10941.3|10950.8|10938.8|0
1738676200000|2025-02-04 13:36:40|10953.5|10941.5|10952.8|10940.8|10957.5|10945.5|10952.3|10940.3|1
1738676210000|2025-02-04 13:36:50|10954.4|10942.4|10924.7|10912.7|10954.4|10942.4|10924.7|10912.7|1
1738676220000|2025-02-04 13:37:00|10924.6|10912.6|10924.2|10912.2|10924.6|10912.6|10922.1|10910.1|0
1738676230000|2025-02-04 13:37:10|10923.1|10911.1|10915.8|10903.8|10923.1|10911.1|10914.5|10902.5|0
1738676240000|2025-02-04 13:37:20|10918.7|10906.7|10915.7|10903.7|10918.7|10906.7|10913.2|10901.2|0
1738676250000|2025-02-04 13:37:30|10911.7|10899.7|10909.3|10897.3|10911.7|10899.7|10907.2|10895.2|0
1738676260000|2025-02-04 13:37:40|10918.5|10906.5|10921.5|10909.5|10922|10910|10918.5|10906.5|2
1738676270000|2025-02-04 13:37:50|10919.2|10907.2|10921.7|10909.7|10921.7|10909.7|10919.2|10907.2|1
1738676280000|2025-02-04 13:38:00|10922.1|10910.1|10935.3|10923.3|10935.3|10923.3|10922.1|10910.1|1
1738676290000|2025-02-04 13:38:10|10935.6|10923.6|10939.4|10927.4|10939.4|10927.4|10935.6|10923.6|0
1738676300000|2025-02-04 13:38:20|10938.3|10926.3|10940.8|10928.8|10940.8|10928.8|10938.3|10926.3|4
1738676310000|2025-02-04 13:38:30|10940.4|10928.4|10940.4|10928.4|10940.4|10928.4|10940.4|10928.4|0
1738676320000|2025-02-04 13:38:40|10940.5|10928.5|10944.5|10932.5|10944.6|10932.6|10940.5|10928.5|1
1738676340000|2025-02-04 13:39:00|10944.3|10932.3|10941.1|10929.1|10944.3|10932.3|10941.1|10929.1|0
1738676350000|2025-02-04 13:39:10|10942|10930|10942|10930|10942|10930|10942|10930|0
1738676360000|2025-02-04 13:39:20|10940.6|10928.6|10941.1|10929.1|10941.1|10929.1|10940.6|10928.6|0
1738676380000|2025-02-04 13:39:40|10941|10929|10941.1|10929.1|10941.1|10929.1|10940.6|10928.6|0
1738676390000|2025-02-04 13:39:50|10941|10929|10940.1|10928.1|10941|10929|10940.1|10928.1|0
1738676400000|2025-02-04 13:40:00|10939.6|10927.6|10934|10922|10939.6|10927.6|10934|10922|2
1738676410000|2025-02-04 13:40:10|10934.4|10922.4|10934|10922|10934.4|10922.4|10933.5|10921.5|0
1738676430000|2025-02-04 13:40:30|10934.1|10922.1|10940.9|10928.9|10940.9|10928.9|10934.1|10922.1|1
1738676460000|2025-02-04 13:41:00|10941.9|10929.9|10941.9|10929.9|10941.9|10929.9|10941.9|10929.9|0
1738676490000|2025-02-04 13:41:30|10943.3|10931.3|10947|10935|10947|10935|10943.3|10931.3|0
1738676500000|2025-02-04 13:41:40|10948|10936|10949|10937|10949.1|10937.1|10948|10936|0
1738676510000|2025-02-04 13:41:50|10950|10938|10962.1|10950.1|10962.1|10950.1|10950|10938|3
1738676520000|2025-02-04 13:42:00|10961.2|10949.2|10955.3|10947.3|10961.2|10949.2|10952.3|10940.3|2
1738676530000|2025-02-04 13:42:10|10956.5|10944.5|10974.3|10962.3|10974.3|10962.3|10956.5|10944.5|4
1738676540000|2025-02-04 13:42:20|10974.7|10962.7|10974.4|10962.4|10974.8|10962.8|10974.3|10962.3|0
1738676550000|2025-02-04 13:42:30|10974.8|10962.8|10974.8|10962.8|10974.8|10962.8|10974.8|10962.8|0
1738676560000|2025-02-04 13:42:40|10975.7|10963.7|10977.4|10965.4|10977.4|10965.4|10973|10961|2
1738676570000|2025-02-04 13:42:50|10978.8|10966.8|10978.8|10966.8|10978.8|10966.8|10978.8|10966.8|0
1738676580000|2025-02-04 13:43:00|10978.3|10966.3|10976.4|10964.4|10978.3|10966.3|10969.4|10957.4|2
1738676590000|2025-02-04 13:43:10|10976.6|10964.6|10976.1|10964.1|10976.6|10964.6|10973.5|10961.5|0
1738676600000|2025-02-04 13:43:20|10977.3|10965.3|10977.3|10965.3|10977.3|10965.3|10977.3|10965.3|0
1738676620000|2025-02-04 13:43:40|10977.4|10965.4|10977.8|10965.8|10977.8|10965.8|10977.4|10965.4|0
1738676640000|2025-02-04 13:44:00|10979.9|10967.9|10980|10972|10980.3|10972|10979.9|10967.9|3
1738676650000|2025-02-04 13:44:10|10980.4|10972.4|10985.9|10973.9|10986.4|10974.4|10980.4|10972.3|5
1738676660000|2025-02-04 13:44:20|10985.5|10973.5|10983.6|10971.6|10985.5|10973.5|10983.6|10971.6|0
1738676670000|2025-02-04 13:44:30|10983.2|10971.2|10974.9|10962.9|10983.2|10971.2|10974.5|10962.5|3
1738676680000|2025-02-04 13:44:40|10974|10962|10973.8|10961.8|10974|10962|10968.2|10959.7|1
1738676690000|2025-02-04 13:44:50|10973.9|10961.9|10969.1|10957.1|10974.1|10962.1|10969.1|10957.1|0
1738676700000|2025-02-04 13:45:00|10968.9|10956.9|10966.8|10954.8|10970.9|10958.9|10966.4|10954.4|0
1738676710000|2025-02-04 13:45:10|10963.8|10955.8|10971.5|10959.5|10974|10962|10962.4|10954.4|1
1738676720000|2025-02-04 13:45:20|10978.4|10966.4|10980.7|10968.7|10980.7|10968.7|10978.4|10966.4|1
1738676730000|2025-02-04 13:45:30|10981.2|10969.2|10981.2|10969.2|10982.2|10970.2|10980.6|10968.6|0
1738676740000|2025-02-04 13:45:40|10981.1|10969.1|10979.7|10967.7|10981.1|10969.1|10979.2|10967.2|0
1738676750000|2025-02-04 13:45:50|10980.6|10968.6|10971.9|10959.9|10980.6|10968.6|10966.6|10954.6|8
1738676760000|2025-02-04 13:46:00|10972.1|10960.1|10978.6|10966.6|10978.6|10966.6|10972.1|10960.1|1
1738676770000|2025-02-04 13:46:10|10979.1|10967.1|10982.2|10970.2|10983.1|10971.1|10977.6|10967.1|1
1738676780000|2025-02-04 13:46:20|10981.7|10969.7|10982.1|10970.1|10982.1|10970.1|10980.1|10968.1|0
1738676790000|2025-02-04 13:46:30|10983.2|10971.2|10983.6|10971.6|10983.6|10971.6|10983.2|10971.2|0
1738676800000|2025-02-04 13:46:40|10985.1|10973.1|10985.1|10973.1|10985.1|10973.1|10985.1|10973.1|1
1738676810000|2025-02-04 13:46:50|10985.8|10973.8|10994.4|10982.4|10994.4|10982.4|10985.3|10973.3|3
1738676820000|2025-02-04 13:47:00|10994.5|10982.5|10993.8|10981.8|10994.8|10982.8|10986.8|10974.8|1
1738676840000|2025-02-04 13:47:20|10994|10982|10992.3|10980.3|10994|10982|10992.3|10980.3|0
1738676850000|2025-02-04 13:47:30|10984.3|10972.3|10980.1|10968.1|10985.8|10973.8|10980.1|10968.1|21
1738676860000|2025-02-04 13:47:40|10981.5|10969.5|10984.6|10972.6|10986.2|10974.2|10981.5|10969.5|0
1738676870000|2025-02-04 13:47:50|10984.4|10972.4|10983|10971|10985.6|10973.6|10983|10971|0
1738676880000|2025-02-04 13:48:00|10980.5|10968.5|10981|10973|10981.6|10973|10980.5|10968.5|1
1738676890000|2025-02-04 13:48:10|10982.9|10970.9|10983|10971|10983|10971|10982.9|10970.9|0
1738676900000|2025-02-04 13:48:20|10982.5|10970.5|10973.7|10961.7|10982.5|10970.5|10973.7|10961.7|3
1738676910000|2025-02-04 13:48:30|10972.4|10960.4|10974|10962|10976.1|10964.1|10972.1|10960.1|0
1738676920000|2025-02-04 13:48:40|10974.4|10962.4|10968.5|10956.5|10974.9|10962.9|10968.5|10956.5|3
1738676930000|2025-02-04 13:48:50|10968|10956|10961.5|10949.5|10968|10956|10961.5|10949.5|0
1738676940000|2025-02-04 13:49:00|10962.5|10950.5|10964.6|10952.6|10966|10954|10962.5|10950.5|3
1738676950000|2025-02-04 13:49:10|10964.3|10952.3|10961.7|10949.7|10964.3|10952.3|10961.6|10949.6|0
1738676960000|2025-02-04 13:49:20|10962.5|10950.5|10958|10950|10965.6|10955|10958|10948.6|1
1738676970000|2025-02-04 13:49:30|10960.3|10948.3|10961.7|10949.7|10973.6|10961.6|10960.3|10948.3|4
1738676980000|2025-02-04 13:49:40|10962.2|10950.2|10965.9|10953.9|10965.9|10953.9|10962.2|10950.2|0
1738676990000|2025-02-04 13:49:50|10964.5|10952.5|10965.4|10953.4|10965.9|10953.9|10964|10952|0
1738677000000|2025-02-04 13:50:00|10967.9|10955.9|10961.2|10949.2|10970|10958|10961.1|10949.1|1
1738677010000|2025-02-04 13:50:10|10962.1|10950.1|10956.4|10944.4|10962.1|10950.1|10953.9|10944.4|3
1738677020000|2025-02-04 13:50:20|10955.4|10943.4|10950.8|10938.8|10955.4|10943.4|10950.2|10938.2|4
1738677030000|2025-02-04 13:50:30|10951.6|10939.6|10957.1|10945.1|10957.1|10945.1|10951.6|10939.6|2
1738677040000|2025-02-04 13:50:40|10956.7|10944.7|10952.3|10946.3|10958.1|10946.7|10952.3|10944.7|4
1738677050000|2025-02-04 13:50:50|10957|10945|10955.9|10943.9|10966.8|10954.8|10955.6|10943.6|4
1738677060000|2025-02-04 13:51:00|10955.5|10943.5|10955.5|10943.5|10955.5|10943.5|10955.5|10943.5|0
1738677090000|2025-02-04 13:51:30|10955|10943|10952.5|10944.5|10955|10945|10952.5|10943|0
1738677100000|2025-02-04 13:51:40|10941.4|10929.4|10936.8|10924.8|10943.6|10931.6|10936.8|10924.8|1
1738677110000|2025-02-04 13:51:50|10936.9|10924.9|10937.3|10925.3|10937.3|10925.3|10936.3|10924.3|0
1738677120000|2025-02-04 13:52:00|10936.8|10924.8|10939.1|10927.1|10939.1|10927.1|10935.7|10923.7|2
1738677130000|2025-02-04 13:52:10|10938.6|10926.6|10935.9|10923.9|10938.6|10926.6|10935.9|10923.9|1
1738677140000|2025-02-04 13:52:20|10935.8|10923.8|10930.2|10918.2|10935.8|10923.8|10928.3|10916.3|1
1738677150000|2025-02-04 13:52:30|10927.4|10915.4|10928.7|10916.7|10928.8|10916.8|10927.4|10915.4|1
1738677160000|2025-02-04 13:52:40|10925.4|10913.4|10936.8|10924.8|10936.8|10924.8|10925.2|10913.2|3
1738677170000|2025-02-04 13:52:50|10938.3|10926.3|10938.3|10926.3|10938.3|10926.3|10938.3|10926.3|0
1738677180000|2025-02-04 13:53:00|10938.4|10926.4|10942.8|10930.8|10944.2|10932.2|10935.6|10926.4|4
1738677190000|2025-02-04 13:53:10|10943.1|10931.1|10939.7|10927.7|10945.3|10933.3|10939.2|10927.2|1
1738677200000|2025-02-04 13:53:20|10939.8|10927.8|10939.4|10927.4|10940.7|10928.7|10939.4|10927.4|1
1738677210000|2025-02-04 13:53:30|10939.9|10927.9|10939.9|10927.9|10939.9|10927.9|10939.9|10927.9|0
1738677220000|2025-02-04 13:53:40|10938|10926|10928.6|10916.6|10938|10926|10928.6|10916.6|2
1738677230000|2025-02-04 13:53:50|10928.7|10916.7|10929.6|10917.6|10929.6|10917.6|10928.7|10916.7|0
1738677240000|2025-02-04 13:54:00|10926|10914|10930.6|10918.6|10930.6|10918.6|10925|10913|1
1738677250000|2025-02-04 13:54:10|10930.9|10918.9|10930.6|10918.6|10934.4|10924.6|10930.6|10918.6|4
1738677260000|2025-02-04 13:54:20|10929.8|10917.8|10923.8|10911.8|10929.8|10917.8|10921.6|10909.6|3
1738677270000|2025-02-04 13:54:30|10925.1|10913.1|10925.1|10913.1|10925.1|10913.1|10921.7|10909.7|0
1738677280000|2025-02-04 13:54:40|10923.8|10911.8|10924.1|10912.1|10924.1|10912.1|10923.7|10911.7|0
1738677290000|2025-02-04 13:54:50|10926.1|10914.1|10925.6|10913.6|10926.1|10914.1|10925.6|10913.6|0
1738677300000|2025-02-04 13:55:00|10926.1|10914.1|10927.8|10915.8|10929.4|10917.4|10923.3|10911.3|6
1738677310000|2025-02-04 13:55:10|10927.6|10915.6|10926.8|10914.8|10927.6|10915.6|10926.3|10914.3|0
1738677320000|2025-02-04 13:55:20|10926.7|10914.7|10925.6|10913.6|10926.7|10914.7|10925.6|10913.6|1
1738677330000|2025-02-04 13:55:30|10925.1|10913.1|10925.1|10913.1|10925.1|10915|10923|10913.1|0
1738677340000|2025-02-04 13:55:40|10917.1|10905.1|10917.1|10905.1|10917.1|10905.1|10914.6|10902.6|0
1738677350000|2025-02-04 13:55:50|10917.4|10905.4|10910.4|10898.4|10918.7|10906.7|10910.4|10898.4|3
1738677360000|2025-02-04 13:56:00|10909.9|10897.9|10920.7|10908.7|10921|10909|10909.9|10897.9|23
1738677370000|2025-02-04 13:56:10|10922|10910|10922|10910|10922|10910|10922|10910|0
1738677380000|2025-02-04 13:56:20|10922.5|10910.5|10915.8|10903.8|10922.5|10910.5|10915.8|10903.8|1
1738677390000|2025-02-04 13:56:30|10936.9|10924.9|10939.5|10927.5|10940|10928|10936.9|10924.9|2
1738677400000|2025-02-04 13:56:40|10939.7|10927.7|10939|10927|10940.4|10928.4|10939|10927|0
1738677410000|2025-02-04 13:56:50|10939.5|10927.5|10934.9|10922.9|10939.5|10927.5|10934.9|10922.9|2
1738677420000|2025-02-04 13:57:00|10932.4|10920.4|10933.3|10921.3|10934|10922|10932.4|10920.4|1
1738677430000|2025-02-04 13:57:10|10932.8|10920.8|10932.7|10920.7|10934.3|10922.3|10932.6|10920.6|1
1738677440000|2025-02-04 13:57:20|10933.2|10921.2|10933.2|10921.2|10933.2|10921.2|10933.2|10921.2|0
1738677460000|2025-02-04 13:57:40|10933.3|10921.3|10933.3|10921.3|10933.3|10921.3|10933.3|10921.3|0
1738677470000|2025-02-04 13:57:50|10934.2|10922.2|10925.9|10913.9|10934.2|10922.2|10925.9|10913.9|3
1738677480000|2025-02-04 13:58:00|10926|10914|10926.4|10914.4|10926.4|10914.4|10926|10914|1
1738677500000|2025-02-04 13:58:20|10934|10922|10936|10924|10936|10924|10934|10922|2
1738677510000|2025-02-04 13:58:30|10925.5|10913.5|10924|10912|10925.5|10913.5|10923.5|10911.5|2
1738677520000|2025-02-04 13:58:40|10924.6|10912.6|10924.5|10912.5|10924.6|10912.6|10924.5|10912.5|4
1738677530000|2025-02-04 13:58:50|10924.4|10912.4|10927|10915|10927|10915|10924|10912|0
1738677540000|2025-02-04 13:59:00|10927.2|10915.2|10928.5|10916.5|10928.5|10916.5|10927.2|10915.2|0
1738677550000|2025-02-04 13:59:10|10928.7|10916.7|10932.1|10920.1|10932.1|10920.1|10928.7|10916.7|0
1738677560000|2025-02-04 13:59:20|10933.1|10921.1|10932.1|10920.1|10934|10922|10932.1|10920.1|1
1738677570000|2025-02-04 13:59:30|10932.6|10920.6|10938.6|10926.6|10938.6|10926.6|10932.6|10920.6|1
1738677580000|2025-02-04 13:59:40|10939.1|10927.1|10944.2|10932.2|10944.2|10932.2|10939.1|10927.1|4
1738677590000|2025-02-04 13:59:50|10946.5|10934.5|10947.4|10935.4|10948.3|10936.3|10945.5|10933.5|0
1738677600000|2025-02-04 14:00:00|10947.5|10935.5|10947.5|10935.5|10947.5|10935.5|10947.5|10935.5|0
1738677620000|2025-02-04 14:00:20|10947.7|10935.7|10950|10938|10950|10938|10947.7|10935.7|0
1738677630000|2025-02-04 14:00:30|10950.9|10938.9|10951.4|10939.4|10951.4|10939.4|10950.9|10938.9|0
1738677640000|2025-02-04 14:00:40|10955.9|10943.9|10957.9|10945.9|10957.9|10945.9|10955.9|10943.9|0
1738677650000|2025-02-04 14:00:50|10959.4|10947.4|10961|10949|10963.4|10951.4|10957.8|10945.8|4
1738677660000|2025-02-04 14:01:00|10960|10948|10952.5|10940.5|10960|10948|10952.1|10940.1|8
1738677670000|2025-02-04 14:01:10|10954|10942|10958.9|10946.9|10958.9|10946.9|10954|10942|0
1738677680000|2025-02-04 14:01:20|10958.7|10946.7|10944.4|10932.4|10958.7|10946.7|10944.4|10932.4|1
1738677690000|2025-02-04 14:01:30|10943.1|10931.1|10943.1|10931.1|10943.1|10931.1|10943.1|10931.1|1
1738677700000|2025-02-04 14:01:40|10943.4|10931.4|10943.1|10931.1|10946.2|10934.2|10943.1|10931.1|0
1738677710000|2025-02-04 14:01:50|10942.6|10930.6|10942.5|10930.5|10943.5|10931.5|10940.1|10928.1|0
1738677720000|2025-02-04 14:02:00|10943.5|10931.5|10946.5|10934.5|10946.5|10934.5|10943.5|10931.5|0
1738677730000|2025-02-04 14:02:10|10944.9|10932.9|10946.4|10934.4|10946.4|10934.4|10943.9|10931.9|2
1738677740000|2025-02-04 14:02:20|10944.4|10932.4|10941.5|10929.5|10944.4|10932.4|10941.5|10929.5|4
1738677750000|2025-02-04 14:02:30|10942.3|10930.3|10937.4|10925.4|10942.3|10930.3|10937.3|10925.3|0
1738677770000|2025-02-04 14:02:50|10941.1|10929.1|10938.7|10926.7|10942|10930|10938.7|10926.7|4
1738677780000|2025-02-04 14:03:00|10938.6|10926.6|10932.2|10920.2|10938.6|10926.6|10932.2|10920.2|2
1738677790000|2025-02-04 14:03:10|10932.1|10920.1|10929.7|10921.7|10932.1|10921.7|10929.6|10919.7|0
1738677800000|2025-02-04 14:03:20|10929.1|10921.1|10921.1|10909.1|10929.1|10921.1|10921.1|10909.1|4
1738677810000|2025-02-04 14:03:30|10922.1|10910.1|10923.1|10911.1|10923.1|10911.1|10922.1|10910.1|0
1738677820000|2025-02-04 14:03:40|10923.6|10911.6|10923.6|10911.6|10923.6|10911.6|10923.6|10911.6|2
1738677830000|2025-02-04 14:03:50|10918.4|10906.4|10919.7|10907.7|10921.1|10909.1|10917.2|10905.2|3
1738677840000|2025-02-04 14:04:00|10919.4|10907.4|10908.2|10896.2|10919.4|10907.4|10908.2|10896.2|4
1738677860000|2025-02-04 14:04:20|10908.7|10896.7|10908.8|10896.8|10908.8|10896.8|10908.3|10896.3|1
1738677880000|2025-02-04 14:04:40|10923.6|10911.6|10924.5|10912.5|10927.5|10915.5|10922.5|10910.5|4
1738677900000|2025-02-04 14:05:00|10925.9|10913.9|10924.7|10912.7|10925.9|10913.9|10924.3|10912.3|2
1738677920000|2025-02-04 14:05:20|10925.2|10913.2|10924.6|10912.6|10925.2|10913.2|10924.6|10912.6|1
1738677930000|2025-02-04 14:05:30|10925.6|10913.6|10926.1|10914.1|10926.4|10914.4|10925.6|10913.6|0
1738677940000|2025-02-04 14:05:40|10926.4|10914.4|10926.1|10918.1|10926.6|10918.1|10926.1|10914.1|1
1738677950000|2025-02-04 14:05:50|10925.1|10919.1|10922.8|10910.8|10926.1|10919.1|10921.7|10909.7|5
1738677960000|2025-02-04 14:06:00|10922.6|10910.6|10929.3|10917.3|10929.3|10917.3|10920.5|10910.2|2
1738677970000|2025-02-04 14:06:10|10929.1|10917.1|10928.7|10916.7|10929.1|10917.1|10925.4|10913.4|0
1738678000000|2025-02-04 14:06:40|10928.6|10916.6|10927.7|10919.7|10928.6|10919.7|10927.3|10915.3|0
1738678020000|2025-02-04 14:07:00|10928.7|10916.7|10926.3|10918.3|10930|10921.2|10926.3|10916.2|3
1738678040000|2025-02-04 14:07:20|10932.7|10920.7|10933.3|10921.3|10933.3|10921.3|10932|10920|1
1738678050000|2025-02-04 14:07:30|10932.8|10920.8|10929.3|10917.3|10932.8|10920.8|10929.3|10917.3|1
1738678060000|2025-02-04 14:07:40|10929.2|10917.2|10929.8|10917.8|10929.8|10917.8|10929.2|10917.2|0
1738678070000|2025-02-04 14:07:50|10930.8|10918.8|10931.4|10925.4|10933.9|10925.4|10930.8|10918.8|2
1738678080000|2025-02-04 14:08:00|10932.3|10926.3|10931.3|10925.3|10932.3|10926.3|10931.3|10925.3|3
1738678090000|2025-02-04 14:08:10|10932.7|10926.7|10932.7|10920.7|10932.7|10926.7|10930|10920.7|6
1738678100000|2025-02-04 14:08:20|10933.9|10921.9|10932.2|10920.2|10933.9|10921.9|10931.7|10919.7|0
1738678110000|2025-02-04 14:08:30|10931.3|10919.3|10922.9|10910.9|10931.3|10921.2|10922|10910|3
1738678120000|2025-02-04 14:08:40|10924.2|10912.2|10917.1|10909.1|10924.2|10912.2|10917.1|10907.6|9
1738678130000|2025-02-04 14:08:50|10923.4|10911.4|10927.2|10915.2|10927.2|10915.2|10919.3|10907.3|7
1738678140000|2025-02-04 14:09:00|10926.3|10914.3|10926.4|10914.4|10926.8|10914.8|10925.8|10913.8|0
1738678160000|2025-02-04 14:09:20|10928.1|10916.1|10931.6|10919.6|10932.5|10924.3|10928.1|10916.1|12
1738678170000|2025-02-04 14:09:30|10931.2|10919.2|10930.5|10918.5|10933.6|10921.6|10930.4|10918.4|0
1738678180000|2025-02-04 14:09:40|10928.8|10916.8|10933.8|10921.8|10934.3|10922.3|10928.8|10916.8|0
1738678190000|2025-02-04 14:09:50|10933.1|10921.1|10935.2|10923.2|10935.2|10923.2|10933.1|10921.1|0
1738678200000|2025-02-04 14:10:00|10935.6|10923.6|10928.9|10920.9|10935.6|10923.6|10927.8|10915.8|8
1738678210000|2025-02-04 14:10:10|10931.4|10925.4|10936.4|10924.4|10936.4|10925.4|10931.4|10923|7
1738678240000|2025-02-04 14:10:40|10935.4|10923.4|10934.1|10922.1|10935.4|10923.4|10928.6|10916.6|1
1738678250000|2025-02-04 14:10:50|10934.3|10922.3|10930.6|10918.6|10934.3|10922.3|10928.6|10916.6|0
1738678270000|2025-02-04 14:11:10|10922.9|10910.9|10923.4|10911.4|10923.4|10911.4|10922|10910|5
1738678290000|2025-02-04 14:11:30|10921.9|10909.9|10922|10910|10922|10910|10921.9|10909.9|0
1738678300000|2025-02-04 14:11:40|10921.9|10909.9|10923.4|10911.4|10923.4|10911.4|10921.9|10909.9|0
1738678310000|2025-02-04 14:11:50|10923.5|10911.5|10923.4|10911.4|10925.2|10913.2|10923.4|10911.4|0
1738678320000|2025-02-04 14:12:00|10923.6|10911.6|10921.9|10909.9|10923.6|10911.6|10921.9|10909.9|0
1738678330000|2025-02-04 14:12:10|10922|10910|10918.8|10910.8|10922.9|10910.9|10918.8|10909.7|1
1738678350000|2025-02-04 14:12:30|10920.8|10908.8|10919.2|10911.2|10920.8|10911.2|10919.2|10908.8|0
1738678360000|2025-02-04 14:12:40|10921.5|10909.5|10921.7|10909.7|10924.1|10912.1|10921.5|10909.5|0
1738678370000|2025-02-04 14:12:50|10918.3|10910.3|10918.3|10910.3|10920.1|10912.1|10918.3|10910.3|1
1738678380000|2025-02-04 14:13:00|10920.1|10908.1|10924.8|10912.8|10925.2|10913.2|10920.1|10908.1|1
1738678390000|2025-02-04 14:13:10|10924.4|10912.4|10925.9|10913.9|10928.5|10916.5|10924.1|10912.1|2
1738678400000|2025-02-04 14:13:20|10928.5|10916.5|10929|10917|10929|10917|10926.5|10914.5|0
1738678410000|2025-02-04 14:13:30|10928|10916|10929.6|10917.6|10930.1|10918.1|10928|10916|2
1738678420000|2025-02-04 14:13:40|10922.5|10910.5|10921.4|10909.4|10922.5|10910.5|10921.4|10909.4|1
1738678430000|2025-02-04 14:13:50|10921.3|10909.3|10921.5|10909.5|10921.5|10909.5|10920.5|10908.5|0
1738678440000|2025-02-04 14:14:00|10921.4|10909.4|10921.2|10909.2|10921.4|10909.4|10920.9|10908.9|9
1738678450000|2025-02-04 14:14:10|10922|10910|10925.6|10913.6|10926.1|10914.1|10922|10910|0
1738678460000|2025-02-04 14:14:20|10925.7|10913.7|10925|10913|10926|10914|10924.1|10912.1|1
1738678470000|2025-02-04 14:14:30|10925.8|10913.8|10927.1|10915.1|10927.1|10915.1|10925.8|10913.8|1
1738678480000|2025-02-04 14:14:40|10927.5|10915.5|10926.1|10914.1|10927.5|10915.5|10926.1|10914.1|1
1738678500000|2025-02-04 14:15:00|10926.3|10914.3|10932.6|10920.6|10932.6|10920.6|10926.3|10914.3|0
1738678520000|2025-02-04 14:15:20|10933|10921|10933|10921|10933|10921|10933|10921|3
1738678530000|2025-02-04 14:15:30|10935|10923|10935|10923|10935|10923|10935|10923|2
1738678540000|2025-02-04 14:15:40|10936.5|10924.5|10936.5|10924.5|10936.5|10924.5|10936|10924|0
1738678550000|2025-02-04 14:15:50|10936.2|10924.2|10937.5|10925.5|10937.5|10925.5|10936.2|10924.2|0
1738678560000|2025-02-04 14:16:00|10938.4|10926.4|10941|10933|10941|10933|10937.6|10925.6|8
1738678570000|2025-02-04 14:16:10|10941.5|10933.5|10938.8|10926.8|10941.8|10933.5|10937.9|10925.9|3
1738678580000|2025-02-04 14:16:20|10939|10927|10941.3|10929.3|10941.3|10929.3|10939|10927|0
1738678590000|2025-02-04 14:16:30|10940.3|10928.3|10938.3|10926.3|10940.3|10928.3|10938.3|10926.3|0
1738678600000|2025-02-04 14:16:40|10938.1|10926.1|10937.2|10925.2|10938.1|10926.1|10937.2|10925.2|0
1738678610000|2025-02-04 14:16:50|10923.6|10911.6|10924.2|10912.2|10925.6|10913.6|10923.6|10911.6|1
1738678620000|2025-02-04 14:17:00|10925.1|10913.1|10923|10911|10925.1|10913.1|10923|10911|0
1738678630000|2025-02-04 14:17:10|10922.6|10910.6|10927.4|10915.4|10927.4|10915.4|10922.1|10910.1|2
1738678640000|2025-02-04 14:17:20|10925|10913|10926.5|10914.5|10926.5|10914.5|10924.1|10912.1|0
1738678650000|2025-02-04 14:17:30|10927|10915|10925.5|10913.5|10927|10915|10922.6|10910.6|1
1738678660000|2025-02-04 14:17:40|10925.4|10913.4|10923.5|10911.5|10927.6|10915.6|10921.6|10909.6|1
1738678670000|2025-02-04 14:17:50|10923|10911|10928|10916|10928|10916|10922.4|10910.4|2
1738678680000|2025-02-04 14:18:00|10931.1|10919.1|10931.7|10919.7|10932.5|10920.5|10927.2|10916.6|11
1738678690000|2025-02-04 14:18:10|10931.6|10919.6|10929.1|10917.1|10931.6|10919.6|10929.1|10917.1|0
1738678700000|2025-02-04 14:18:20|10929.5|10917.5|10934.1|10922.1|10935.1|10923.1|10929.5|10917.5|0
1738678710000|2025-02-04 14:18:30|10931.2|10919.2|10931.3|10919.3|10931.3|10919.3|10931.2|10919.2|0
1738678740000|2025-02-04 14:19:00|10931.1|10919.1|10929|10917|10931.1|10920|10927.1|10916.4|1
1738678750000|2025-02-04 14:19:10|10928.5|10916.5|10929.5|10917.5|10929.5|10917.5|10928.5|10916.5|0
1738678760000|2025-02-04 14:19:20|10928.4|10916.4|10928.4|10916.4|10928.4|10916.4|10928.4|10916.4|0
1738678770000|2025-02-04 14:19:30|10927.5|10915.5|10927.1|10915.1|10927.5|10917|10925|10915|0
1738678780000|2025-02-04 14:19:40|10928|10916|10928.4|10916.4|10928.4|10916.4|10928|10916|0
1738678800000|2025-02-04 14:20:00|||||||||3
1738678810000|2025-02-04 14:20:10|10928|10916|10928.9|10916.9|10931.9|10919.9|10928|10916|0
1738678820000|2025-02-04 14:20:20|10929.8|10917.8|10926|10918|10929.8|10918|10926|10917.7|1
1738678830000|2025-02-04 14:20:30|10926.4|10918.4|10927.9|10915.9|10928.9|10918.4|10926.4|10915.9|0
1738678840000|2025-02-04 14:20:40|10925.4|10917.4|10926.4|10918.4|10927.5|10918.4|10925.4|10915.5|0
1738678850000|2025-02-04 14:20:50|10927.9|10915.9|10926|10918|10927.9|10918|10926|10915.9|4
1738678860000|2025-02-04 14:21:00|10929.8|10917.8|10933.8|10921.8|10933.8|10921.8|10929.8|10917.8|0
1738678870000|2025-02-04 14:21:10|10933.9|10921.9|10937|10929|10937.1|10929|10933.9|10921.9|2
1738678890000|2025-02-04 14:21:30|10936.6|10928.6|10936.6|10928.6|10936.6|10928.6|10936.6|10928.6|0
1738678900000|2025-02-04 14:21:40|10938.5|10926.5|10938|10926|10938.5|10926.5|10938|10926|0
1738678920000|2025-02-04 14:22:00|10936.1|10928.1|10927.4|10915.4|10939|10929.6|10927.4|10915.4|6
1738678930000|2025-02-04 14:22:10|10927.6|10915.6|10930|10918|10930.5|10918.5|10927.6|10915.6|0
1738678950000|2025-02-04 14:22:30|10929.9|10917.9|10933.6|10921.6|10933.6|10921.6|10929.9|10917.9|1
1738678960000|2025-02-04 14:22:40|10933|10921|10929.9|10917.9|10933|10921|10929.9|10917.9|0
1738678970000|2025-02-04 14:22:50|10929|10917|10928|10916|10929|10917|10928|10916|0
1738678980000|2025-02-04 14:23:00|10930.1|10918.1|10930|10918|10930.1|10918.1|10930|10918|0
1738678990000|2025-02-04 14:23:10|10929.4|10917.4|10928.8|10916.8|10930|10918|10928.8|10916.8|6
1738679000000|2025-02-04 14:23:20|||||||||2
1738679020000|2025-02-04 14:23:40|10924.8|10912.8|10925.8|10913.8|10926.3|10914.3|10924.3|10912.3|2
1738679030000|2025-02-04 14:23:50|10924.8|10912.8|10924.8|10912.8|10924.8|10912.8|10924.8|10912.8|0
1738679040000|2025-02-04 14:24:00|10925.3|10913.3|10932.1|10920.1|10932.1|10920.1|10925.3|10913.3|5
1738679050000|2025-02-04 14:24:10|10932.9|10920.9|10932.9|10920.9|10932.9|10920.9|10932.9|10920.9|0
1738679070000|2025-02-04 14:24:30|10933|10921|10936.4|10924.4|10936.4|10924.4|10933|10921|0
1738679080000|2025-02-04 14:24:40|10936.9|10924.9|10935.9|10923.9|10939.3|10927.3|10935.9|10923.9|0
1738679090000|2025-02-04 14:24:50|10936.1|10924.1|10940.9|10928.9|10941.4|10929.4|10936.1|10924.1|0
1738679100000|2025-02-04 14:25:00|10941.1|10929.1|10941.1|10929.1|10941.1|10929.1|10941.1|10929.1|3
1738679110000|2025-02-04 14:25:10|10941.5|10929.5|10942|10930|10942|10930|10941.5|10929.5|0
1738679120000|2025-02-04 14:25:20|10941.5|10929.5|10940.5|10928.5|10942|10930|10940|10928|0
1738679130000|2025-02-04 14:25:30|10940.4|10934.4|10942.6|10936.6|10943|10937|10940.4|10934.1|4
1738679140000|2025-02-04 14:25:40|10940.7|10928.7|10943|10931|10943|10931|10940.7|10928.7|1
1738679150000|2025-02-04 14:25:50|10941.1|10933.1|10941.4|10929.4|10943.3|10933.5|10941.1|10929.4|3
1738679160000|2025-02-04 14:26:00|10941|10929|10937.1|10925.1|10941|10929|10934.7|10922.7|8
1738679170000|2025-02-04 14:26:10|10938|10926|10938.5|10926.5|10938.5|10926.5|10938|10926|0
1738679180000|2025-02-04 14:26:20|10939|10927|10938.5|10930.5|10940|10930.5|10938.5|10927|0
1738679190000|2025-02-04 14:26:30|10938|10930|10938|10930|10938|10930|10938|10930|0
1738679200000|2025-02-04 14:26:40|10938.2|10930.2|10941|10933|10942.1|10933|10938.2|10930.1|1
1738679210000|2025-02-04 14:26:50|10938.1|10926.1|10940.5|10928.5|10940.5|10928.5|10938.1|10926.1|6
1738679230000|2025-02-04 14:27:10|10938.6|10930.6|10940.1|10928.1|10940.1|10930.7|10938.6|10928.1|0
1738679240000|2025-02-04 14:27:20|10941.9|10929.9|10941.9|10929.9|10941.9|10929.9|10941.9|10929.9|5
1738679250000|2025-02-04 14:27:30|10941.4|10929.4|10935.8|10923.8|10941.4|10929.4|10935.8|10923.8|2
1738679260000|2025-02-04 14:27:40|10933.3|10921.3|10934.4|10922.4|10934.4|10922.4|10933.3|10921.3|0
1738679270000|2025-02-04 14:27:50|10935.1|10923.1|10936.9|10924.9|10936.9|10924.9|10935.1|10923.1|2
1738679280000|2025-02-04 14:28:00|10936.4|10924.4|10936.4|10924.4|10936.4|10924.4|10936.4|10924.4|0
1738679290000|2025-02-04 14:28:10|10936.7|10924.7|10935.8|10923.8|10936.7|10924.7|10935.8|10923.8|0
1738679300000|2025-02-04 14:28:20|10936.4|10924.4|10936.4|10924.4|10936.4|10924.4|10936.4|10924.4|0
1738679310000|2025-02-04 14:28:30|10936.9|10928.9|10939.9|10927.9|10939.9|10928.9|10936.9|10927|0
1738679330000|2025-02-04 14:28:50|10946.7|10934.7|10946.5|10934.5|10946.7|10934.7|10946|10934|12
1738679340000|2025-02-04 14:29:00|10947.2|10935.2|10947.5|10939.5|10949.2|10939.6|10944.5|10932.5|3
1738679350000|2025-02-04 14:29:10|10949|10937|10947.5|10939.5|10949|10939.5|10947.1|10937|0
1738679360000|2025-02-04 14:29:20|10947.9|10939.9|10945.8|10933.8|10947.9|10939.9|10941.4|10929.4|1
1738679370000|2025-02-04 14:29:30|10944.5|10932.5|10944|10932|10944.5|10932.5|10944|10932|0
1738679380000|2025-02-04 14:29:40|10941.3|10929.3|10941.3|10929.3|10941.3|10929.3|10941.3|10929.3|0
1738679390000|2025-02-04 14:29:50|10932.6|10920.6|10929.1|10917.1|10932.6|10920.6|10928.7|10916.7|3
1738679400000|2025-02-04 14:30:00|10928.6|10916.6|10930.4|10918.4|10936.6|10924.6|10928.6|10916.6|0
1738679410000|2025-02-04 14:30:10|10932.4|10920.4|10918.2|10906.2|10932.4|10920.4|10918.2|10906.2|5
1738679420000|2025-02-04 14:30:20|10916.2|10908.2|10919.2|10907.2|10923.1|10911.4|10916.2|10907.2|1
1738679430000|2025-02-04 14:30:30|10919.3|10907.3|10909.7|10897.7|10920.1|10908.1|10906.8|10894.8|1
1738679440000|2025-02-04 14:30:40|10909.2|10897.2|10907.8|10895.8|10916.8|10904.8|10907.8|10895.8|3
1738679450000|2025-02-04 14:30:50|10907.7|10895.7|10905.8|10897.8|10907.7|10897.8|10905.8|10895.7|0
1738679460000|2025-02-04 14:31:00|10906.3|10898.3|10912.8|10900.8|10916.8|10904.8|10905.4|10898.3|1
1738679470000|2025-02-04 14:31:10|10910.3|10902.3|10909.8|10901.8|10910.3|10902.3|10909.3|10901.3|0
1738679480000|2025-02-04 14:31:20|10912.1|10900.1|10916.8|10904.8|10916.8|10904.8|10912.1|10900.1|0
1738679490000|2025-02-04 14:31:30|10917.3|10905.3|10909.8|10897.8|10918|10906|10909.8|10897.8|2
1738679500000|2025-02-04 14:31:40|10912.8|10900.8|10914.2|10902.2|10915.3|10903.3|10912.8|10900.8|0
1738679510000|2025-02-04 14:31:50|10911.7|10903.7|10912.3|10900.3|10912.3|10903.7|10910.8|10900.3|1
1738679520000|2025-02-04 14:32:00|10908.8|10896.8|10920.3|10908.3|10920.3|10908.3|10908.8|10896.8|1
1738679530000|2025-02-04 14:32:10|10920.8|10908.8|10913.8|10905.8|10920.8|10908.8|10913.3|10904.9|4
1738679540000|2025-02-04 14:32:20|10915.9|10903.9|10914.7|10906.7|10915.9|10906.7|10914.7|10903.9|0
1738679550000|2025-02-04 14:32:30|10913.8|10905.8|10911.8|10905.8|10913.8|10906.7|10911.8|10905.3|2
1738679560000|2025-02-04 14:32:40|10915|10903|10921.3|10909.3|10924.6|10912.6|10914.8|10903|0
1738679570000|2025-02-04 14:32:50|10918.7|10906.7|10919.2|10907.2|10919.2|10907.2|10918.7|10906.7|0
1738679580000|2025-02-04 14:33:00|10919.7|10907.7|10926.3|10914.3|10926.3|10914.3|10919.3|10907.3|5
1738679590000|2025-02-04 14:33:10|10933.4|10921.4|10932.8|10920.8|10934.9|10922.9|10931.7|10919.7|1
1738679600000|2025-02-04 14:33:20|10933.2|10921.2|10939.3|10927.3|10939.3|10927.3|10933.2|10921.2|2
1738679610000|2025-02-04 14:33:30|10939.8|10927.8|10940.3|10928.3|10940.3|10928.3|10939.8|10927.8|1
1738679620000|2025-02-04 14:33:40|10940.8|10928.8|10941.9|10933.9|10943.8|10933.9|10940.8|10928.8|2
1738679630000|2025-02-04 14:33:50|10941.4|10933.4|10936.8|10924.8|10942.4|10934.4|10936.8|10924.8|6
1738679640000|2025-02-04 14:34:00|10936.3|10924.3|10934.7|10922.7|10936.3|10924.3|10934.7|10922.7|0
1738679650000|2025-02-04 14:34:10|10930.2|10918.2|10930.2|10918.2|10930.2|10918.2|10930.2|10918.2|1
1738679660000|2025-02-04 14:34:20|10930.7|10918.7|10925.2|10917.2|10930.7|10918.7|10925.2|10916.2|0
1738679670000|2025-02-04 14:34:30|10927.2|10919.2|10931.5|10919.5|10931.7|10919.7|10927.2|10919.2|0
1738679680000|2025-02-04 14:34:40|10930.7|10918.7|10923.4|10911.4|10930.7|10918.7|10921.4|10909.4|4
1738679690000|2025-02-04 14:34:50|10923.5|10911.5|10919.3|10907.3|10923.5|10911.5|10919.3|10907.3|0
1738679700000|2025-02-04 14:35:00|10922.8|10910.8|10919.8|10907.8|10922.8|10910.8|10919.3|10907.3|0
1738679710000|2025-02-04 14:35:10|10911.3|10899.3|10909.3|10897.3|10911.3|10899.3|10909.3|10897.3|2
1738679720000|2025-02-04 14:35:20|10909.2|10897.2|10902.3|10890.3|10909.2|10898.3|10902.3|10890.3|1
1738679730000|2025-02-04 14:35:30|10902.8|10890.8|10902.7|10890.7|10902.8|10890.8|10902.6|10890.6|3
1738679740000|2025-02-04 14:35:40|10900.7|10892.7|10900.2|10888.2|10901.7|10893.2|10900.2|10888.2|1
1738679750000|2025-02-04 14:35:50|10899.8|10891.8|10899.8|10891.8|10899.8|10891.8|10899.8|10891.8|1
1738679760000|2025-02-04 14:36:00|10904.4|10892.4|10901.8|10893.8|10905.4|10895.8|10901.4|10892.4|3
1738679780000|2025-02-04 14:36:20|10900.9|10894.9|10900.8|10888.8|10904.2|10894.9|10899.4|10887.4|3
1738679790000|2025-02-04 14:36:30|10900.3|10888.3|10900.8|10888.8|10900.8|10889.9|10897.9|10887.8|1
1738679800000|2025-02-04 14:36:40|10901.5|10889.5|10897.9|10889.9|10901.5|10889.9|10897.9|10887.8|0
1738679810000|2025-02-04 14:36:50|10898.8|10892.8|10901.6|10889.6|10901.6|10893.3|10898.8|10889.6|4
1738679820000|2025-02-04 14:37:00|10901.7|10889.7|10901.6|10889.6|10902|10890|10901.5|10889.5|0
1738679830000|2025-02-04 14:37:10|10901.1|10889.1|10901.5|10889.5|10901.6|10889.6|10901.1|10889.1|0
1738679840000|2025-02-04 14:37:20|10901.6|10889.6|10899.7|10887.7|10901.6|10889.6|10899.7|10887.7|0
1738679850000|2025-02-04 14:37:30|10899.2|10887.2|10899.2|10887.2|10899.2|10887.2|10899.2|10887.2|0
1738679860000|2025-02-04 14:37:40|10898.6|10890.6|10899.1|10891.1|10899.1|10892.2|10897.7|10890.6|0
1738679870000|2025-02-04 14:37:50|10899.7|10887.7|10897.6|10889.6|10899.7|10889.7|10897.2|10887.7|2
1738679880000|2025-02-04 14:38:00|10897.2|10889.2|10898.1|10890.1|10898.1|10890.1|10897.2|10889.2|0
1738679890000|2025-02-04 14:38:10|10898.5|10890.5|10898.5|10890.5|10898.5|10890.5|10898.5|10890.5|0
1738679900000|2025-02-04 14:38:20|10899|10887|10896.4|10884.4|10899|10887|10895.9|10883.9|7
1738679910000|2025-02-04 14:38:30|10895.9|10883.9|10914|10902|10914.8|10902.8|10894.4|10882.4|7
1738679920000|2025-02-04 14:38:40|10914.5|10902.5|10915.5|10903.5|10915.5|10903.5|10914.5|10902.5|1
1738679930000|2025-02-04 14:38:50|10915.3|10903.3|10917.1|10905.1|10917.1|10905.1|10913.2|10901.2|0
1738679940000|2025-02-04 14:39:00|10917|10905|10913.7|10901.7|10917|10905|10912|10900|0
1738679950000|2025-02-04 14:39:10|10914.1|10902.1|10914|10902|10914.1|10902.1|10913|10901|3
1738679960000|2025-02-04 14:39:20|10914.1|10902.1|10916|10904|10916|10904|10914.1|10902.1|0
1738679970000|2025-02-04 14:39:30|10914.5|10902.5|10914|10906|10915.5|10906|10914|10902.5|0
1738679990000|2025-02-04 14:39:50|10914.5|10906.5|10914.5|10906.5|10914.5|10906.5|10914.5|10906.5|2
1738680000000|2025-02-04 14:40:00|10914|10906|10916.1|10904.1|10921.1|10909.1|10909.8|10900.6|4
1738680010000|2025-02-04 14:40:10|10915.1|10903.1|10916.5|10904.5|10918.1|10906.1|10915.1|10903.1|0
1738680020000|2025-02-04 14:40:20|10915|10903|10915|10903|10915|10903|10915|10903|2
1738680030000|2025-02-04 14:40:30|10914|10902|10912.5|10900.5|10914|10902|10912.5|10900.5|4
1738680040000|2025-02-04 14:40:40|10912.8|10900.8|10899.3|10887.3|10912.8|10901.4|10897.3|10885.3|17
1738680050000|2025-02-04 14:40:50|10884.8|10876.8|10879.8|10867.8|10886.1|10878.1|10873.3|10863.8|47
1738680060000|2025-02-04 14:41:00|10883.3|10875.3|10890|10878|10890.6|10882.6|10883.3|10875.3|11
1738680070000|2025-02-04 14:41:10|10889.7|10877.7|10888.3|10876.3|10889.7|10877.7|10888.3|10876.3|1
1738680080000|2025-02-04 14:41:20|10897|10885|10894.5|10882.5|10897|10885|10894.5|10882.5|0
1738680090000|2025-02-04 14:41:30|10893|10881|10889.4|10877.4|10898|10886|10889|10877|7
1738680100000|2025-02-04 14:41:40|10889.9|10877.9|10893.4|10881.4|10895.5|10883.5|10889.9|10877.9|1
1738680110000|2025-02-04 14:41:50|10892.9|10880.9|10889.3|10877.3|10892.9|10880.9|10887.9|10875.9|0
1738680120000|2025-02-04 14:42:00|10889.8|10877.8|10892.4|10880.4|10892.4|10880.4|10888.3|10876.3|0
1738680130000|2025-02-04 14:42:10|10896.9|10884.9|10894.2|10882.2|10896.9|10884.9|10894.2|10882.2|0
1738680140000|2025-02-04 14:42:20|10895.8|10883.8|10894.8|10882.8|10895.8|10883.8|10894.8|10882.8|0
1738680150000|2025-02-04 14:42:30|10894.3|10882.3|10881.1|10869.1|10894.3|10882.3|10881.1|10869.1|6
1738680160000|2025-02-04 14:42:40|10879.7|10867.7|10875.3|10863.3|10879.7|10867.7|10875.3|10863.3|1
1738680170000|2025-02-04 14:42:50|10876.8|10864.8|10877.1|10865.1|10877.2|10865.2|10876.7|10864.7|0
1738680180000|2025-02-04 14:43:00|10876.7|10864.7|10873|10865|10876.7|10865|10873|10862.7|3
1738680190000|2025-02-04 14:43:10|10871.7|10863.7|10877.8|10865.8|10877.8|10865.8|10871.7|10862.1|3
1738680200000|2025-02-04 14:43:20|10878.6|10866.6|10880|10868|10881.3|10869.3|10878.6|10866.6|0
1738680210000|2025-02-04 14:43:30|10879.1|10867.1|10879.1|10867.1|10879.1|10867.1|10879.1|10867.1|1
1738680220000|2025-02-04 14:43:40|10876.1|10868.1|10876.1|10868.1|10876.1|10868.1|10876.1|10868.1|0
1738680230000|2025-02-04 14:43:50|10878.4|10870.4|10871.5|10859.5|10881.8|10872.1|10871.2|10859.2|25
1738680240000|2025-02-04 14:44:00|10871|10859|10878.6|10866.6|10878.6|10866.6|10871|10859|4
1738680250000|2025-02-04 14:44:10|10878.1|10866.1|10878.6|10866.6|10878.6|10866.6|10877.6|10865.6|2
1738680260000|2025-02-04 14:44:20|10877.6|10869.6|10878.2|10866.2|10884.5|10872.5|10877.6|10866.2|8
1738680270000|2025-02-04 14:44:30|10878.1|10866.1|10877.6|10865.6|10878.2|10866.2|10877.2|10865.2|0
1738680280000|2025-02-04 14:44:40|10874.7|10866.7|10871|10859|10877.7|10866.7|10870.7|10858.7|2
1738680290000|2025-02-04 14:44:50|10870.6|10858.6|10881.7|10869.7|10881.7|10869.7|10869.9|10857.9|4
1738680300000|2025-02-04 14:45:00|10881.9|10869.9|10888.1|10876.1|10890.6|10878.6|10881.9|10869.9|1
1738680310000|2025-02-04 14:45:10|10888.6|10876.6|10889.8|10877.8|10890|10878|10888.1|10876.1|1
1738680320000|2025-02-04 14:45:20|10894.2|10882.2|10894.2|10882.2|10894.2|10882.2|10894.2|10882.2|0
1738680330000|2025-02-04 14:45:30|10894.3|10882.3|10891.2|10883.2|10895.2|10883.2|10891.2|10882.3|1
1738680340000|2025-02-04 14:45:40|10894.9|10882.9|10894.9|10882.9|10894.9|10882.9|10894.9|10882.9|5
1738680350000|2025-02-04 14:45:50|10893.4|10885.4|10893.4|10885.4|10893.4|10885.4|10893.4|10885.4|0
1738680360000|2025-02-04 14:46:00|10893.8|10885.8|10892.9|10884.9|10895.3|10885.8|10892.8|10882.9|8
1738680370000|2025-02-04 14:46:10|10894.9|10882.9|10891.4|10885.4|10894.9|10885.4|10891.4|10882.9|0
1738680380000|2025-02-04 14:46:20|10890.9|10884.9|10900.7|10888.7|10900.7|10888.7|10888.9|10882.9|4
1738680390000|2025-02-04 14:46:30|10900.9|10888.9|10903.1|10891.1|10903.1|10891.1|10900.6|10888.6|0
1738680400000|2025-02-04 14:46:40|10902.6|10890.6|10902.6|10890.6|10902.6|10890.6|10901.6|10889.6|1
1738680410000|2025-02-04 14:46:50|10902.1|10890.1|10907.4|10895.4|10908.3|10896.3|10902.1|10890.1|2
1738680420000|2025-02-04 14:47:00|10903.2|10891.2|10903.2|10891.2|10903.2|10891.2|10903.2|10891.2|2
1738680430000|2025-02-04 14:47:10|10902.7|10890.7|10902.1|10890.1|10903.7|10891.7|10902.1|10890.1|1
1738680440000|2025-02-04 14:47:20|10901.7|10889.7|10906.2|10894.2|10906.2|10894.2|10901.7|10889.7|4
1738680450000|2025-02-04 14:47:30|10905.7|10893.7|10902.8|10890.8|10907.2|10895.2|10902.2|10890.2|4
1738680460000|2025-02-04 14:47:40|10904.2|10892.2|10904.2|10892.2|10906|10894|10903.2|10891.2|0
1738680470000|2025-02-04 14:47:50|10902.2|10890.2|10902.2|10890.2|10903.7|10891.7|10902.2|10890.2|0
1738680480000|2025-02-04 14:48:00|10900.5|10892.5|10899.1|10891.1|10900.5|10892.5|10899.1|10891.1|0
1738680490000|2025-02-04 14:48:10|10898.6|10890.6|10905.6|10893.6|10905.6|10893.6|10898.6|10890.6|4
1738680500000|2025-02-04 14:48:20|10905.5|10893.5|10904.2|10896.2|10905.5|10896.2|10902.2|10890.2|0
1738680510000|2025-02-04 14:48:30|10910.7|10898.7|10910.5|10902.5|10911.2|10902.5|10908.7|10898.7|7
1738680520000|2025-02-04 14:48:40|10909.1|10901.1|10908.6|10900.6|10909.1|10901.1|10908.6|10900.6|3
1738680530000|2025-02-04 14:48:50|10906.9|10898.9|10898.8|10886.8|10908.1|10899|10898.8|10886.8|3
1738680540000|2025-02-04 14:49:00|10898.9|10886.9|10898|10886|10898.9|10886.9|10895.6|10883.6|0
1738680550000|2025-02-04 14:49:10|10899.4|10887.4|10900.4|10888.4|10900.5|10889|10897|10885.1|3
1738680560000|2025-02-04 14:49:20|10900.6|10888.6|10901.5|10889.5|10902|10890|10900.6|10888.6|0
1738680570000|2025-02-04 14:49:30|10901.9|10889.9|10907.6|10895.6|10907.6|10895.6|10901.9|10889.9|0
1738680580000|2025-02-04 14:49:40|10909.4|10897.4|10910.9|10898.9|10910.9|10898.9|10908.8|10896.8|5
1738680590000|2025-02-04 14:49:50|10910.3|10902.3|10914.8|10902.8|10914.8|10902.8|10910.3|10900.5|0
1738680600000|2025-02-04 14:50:00|10914.3|10902.3|10907.2|10895.2|10914.3|10904.3|10905.7|10893.7|123
1738680610000|2025-02-04 14:50:10|10908.1|10896.1|10903.8|10895.8|10909.8|10897.8|10900.3|10891.9|6
1738680620000|2025-02-04 14:50:20|10903.4|10895.4|10904.4|10896.4|10904.4|10896.4|10903.4|10895.4|0
1738680640000|2025-02-04 14:50:40|10907|10899|10909.8|10901.8|10909.8|10901.9|10907|10899|4
1738680660000|2025-02-04 14:51:00|10908.9|10900.9|10909.4|10903.4|10909.4|10903.4|10908.9|10900.9|0
1738680670000|2025-02-04 14:51:10|10909.8|10903.8|10906.6|10898.6|10909.8|10903.8|10905.6|10896|7
1738680680000|2025-02-04 14:51:20|10908.6|10896.6|10907.2|10899.2|10909|10899.2|10907.2|10896.6|6
1738680700000|2025-02-04 14:51:40|10909.1|10897.1|10907.3|10899.3|10909.1|10899.3|10907.3|10896.1|4
1738680710000|2025-02-04 14:51:50|10896.4|10884.4|10890.1|10878.1|10897|10885|10890.1|10878.1|1
1738680720000|2025-02-04 14:52:00|10890|10878|10878.9|10870.9|10890|10878|10878.9|10867.9|5
1738680730000|2025-02-04 14:52:10|10878.8|10870.8|10895.7|10883.7|10901.6|10890.9|10877.9|10867|23
1738680740000|2025-02-04 14:52:20|10895.8|10883.8|10891.2|10883.2|10895.8|10883.8|10891.2|10881.7|3
1738680750000|2025-02-04 14:52:30|10891.1|10883.1|10888.6|10880.6|10891.1|10883.1|10888.6|10880.6|0
1738680770000|2025-02-04 14:52:50|10890.1|10878.1|10887.7|10875.7|10890.1|10878.1|10885.2|10873.2|0
1738680780000|2025-02-04 14:53:00|10888.1|10876.1|10890.6|10878.6|10890.6|10878.6|10888.1|10876.1|3
1738680790000|2025-02-04 14:53:10|10890.4|10878.4|10888.2|10876.2|10890.4|10878.4|10888.2|10876.2|0
1738680810000|2025-02-04 14:53:30|10889.7|10877.7|10889.7|10877.7|10889.7|10878.3|10886.3|10876|15
1738680830000|2025-02-04 14:53:50|10890.2|10878.2|10889.2|10877.2|10890.2|10878.2|10889.2|10877.2|7
1738680840000|2025-02-04 14:54:00|10889.7|10877.7|10882.6|10870.6|10889.7|10878.7|10879.6|10867.6|3
1738680850000|2025-02-04 14:54:10|10881.1|10869.1|10882.1|10870.1|10882.1|10870.1|10881.1|10869.1|0
1738680860000|2025-02-04 14:54:20|10881.7|10869.7|10875|10863|10881.7|10869.7|10873.9|10861.9|0
1738680870000|2025-02-04 14:54:30|10873.7|10861.7|10866.6|10854.6|10873.7|10861.7|10865.6|10854.6|8
1738680880000|2025-02-04 14:54:40|10866.1|10854.1|10868.2|10860.2|10870.1|10860.2|10866.1|10854.1|6
1738680890000|2025-02-04 14:54:50|10870.5|10858.5|10846|10834|10874.3|10862.3|10845.9|10833.9|22
1738680900000|2025-02-04 14:55:00|10846.9|10834.9|10831.1|10819.1|10846.9|10834.9|10831.1|10819.1|11
1738680910000|2025-02-04 14:55:10|10831|10819|10828.2|10820.2|10831|10820.7|10827.4|10816.6|0
1738680920000|2025-02-04 14:55:20|10828.6|10820.6|10826.5|10814.5|10831|10820.7|10825.2|10814.2|5
1738680930000|2025-02-04 14:55:30|10825.1|10813.1|10833.8|10821.8|10833.8|10821.8|10823.5|10811.5|27
1738680940000|2025-02-04 14:55:40|10833|10821|10832.5|10820.5|10834.1|10824.6|10832.5|10820.5|4
1738680950000|2025-02-04 14:55:50|10831.1|10819.1|10831.5|10823.5|10833.5|10824|10831.1|10819.1|3
1738680960000|2025-02-04 14:56:00|10833.5|10821.5|10831.9|10819.9|10833.8|10824|10831.9|10819.9|8
1738680970000|2025-02-04 14:56:10|10830|10822|10834.5|10826.5|10836|10826.5|10830|10819.9|8
1738680980000|2025-02-04 14:56:20|10836.5|10824.5|10828|10820|10836.5|10826|10828|10818.5|2
1738680990000|2025-02-04 14:56:30|10827.5|10819.5|10828|10820|10828|10820|10827.5|10819.5|3
1738681000000|2025-02-04 14:56:40|10827.5|10819.5|10817.8|10805.8|10828|10820|10817.3|10805.3|7
1738681010000|2025-02-04 14:56:50|10818.8|10806.8|10829.1|10817.1|10829.8|10817.8|10810.3|10798.3|9
1738681020000|2025-02-04 14:57:00|10830.8|10818.8|10832.2|10820.2|10832.2|10821.5|10828.6|10818.2|1
1738681030000|2025-02-04 14:57:10|10833.1|10821.1|10828|10816|10833.1|10821.1|10826.1|10815.1|5
1738681050000|2025-02-04 14:57:30|10827.6|10815.6|10828.5|10816.5|10830|10818|10820.5|10811.4|8
1738681060000|2025-02-04 14:57:40|10829.8|10817.8|10829.8|10817.8|10829.8|10817.8|10829.8|10817.8|0
1738681070000|2025-02-04 14:57:50|10827|10815|10828|10820|10829.8|10820|10827|10815|0
1738681080000|2025-02-04 14:58:00|10828.5|10820.5|10825.5|10813.5|10828.5|10822.5|10825.5|10813.5|2
1738681090000|2025-02-04 14:58:10|10824.5|10812.5|10825|10813|10825|10815.1|10823.1|10812.1|0
1738681110000|2025-02-04 14:58:30|10823.5|10815.5|10823.6|10811.6|10825|10815.5|10822.8|10810.8|5
1738681120000|2025-02-04 14:58:40|10823.1|10815.1|10806.1|10794.1|10824.8|10815.1|10800|10789.6|2
1738681130000|2025-02-04 14:58:50|10809|10797|10808|10796|10809|10797|10806.1|10794.1|0
1738681140000|2025-02-04 14:59:00|10808.5|10796.5|10805.1|10793.1|10808.5|10796.5|10804.5|10792.5|0
1738681150000|2025-02-04 14:59:10|10804.4|10792.4|10805|10793|10807|10795|10801.5|10789.5|9
1738681160000|2025-02-04 14:59:20|10805.1|10793.1|10807.6|10795.6|10809.1|10797.1|10805.1|10793.1|2
1738681170000|2025-02-04 14:59:30|10807.9|10795.9|10809.3|10797.3|10809.3|10797.3|10807.9|10795.9|3
1738681180000|2025-02-04 14:59:40|10816.6|10804.6|10812.5|10800.5|10817.9|10805.9|10811.6|10799.6|9
1738681190000|2025-02-04 14:59:50|10812.6|10800.6|10829.5|10817.5|10829.5|10817.5|10812.6|10800.6|1
1738681200000|2025-02-04 15:00:00|10829.1|10817.1|10838.6|10826.6|10838.6|10826.6|10825|10813|6
1738681210000|2025-02-04 15:00:10|10838.1|10826.1|10832.6|10820.6|10844|10832|10832|10820|5
1738681230000|2025-02-04 15:00:30|10833.5|10821.5|10842.1|10830.1|10842.1|10830.1|10833.5|10821.5|3
1738681240000|2025-02-04 15:00:40|10841.1|10829.1|10841.8|10829.8|10842.1|10830.1|10840.6|10828.6|2
1738681250000|2025-02-04 15:00:50|10842.2|10830.2|10821.7|10809.7|10842.2|10830.2|10821.6|10809.6|7
1738681260000|2025-02-04 15:01:00|10822.2|10810.2|10837.2|10825.2|10838.2|10826.2|10819.5|10807.5|10
1738681270000|2025-02-04 15:01:10|10835.7|10823.7|10835.2|10823.2|10835.7|10823.7|10832.2|10820.2|1
1738681280000|2025-02-04 15:01:20|10835.7|10823.7|10824.6|10812.6|10835.7|10823.7|10817.6|10805.6|3
1738681290000|2025-02-04 15:01:30|10824.5|10812.5|10819.6|10807.6|10824.5|10812.5|10819.1|10807.1|0
1738681300000|2025-02-04 15:01:40|10817|10805|10816.8|10804.8|10817|10805|10816.5|10804.5|4
1738681310000|2025-02-04 15:01:50|10816.7|10804.7|10816.2|10804.2|10816.7|10804.7|10816.2|10804.2|0
1738681320000|2025-02-04 15:02:00|10815.7|10803.7|10817.4|10805.4|10820.2|10808.2|10814.7|10802.7|9
1738681330000|2025-02-04 15:02:10|10815.5|10803.5|10819.5|10807.5|10821.1|10809.1|10815.4|10803.4|0
1738681340000|2025-02-04 15:02:20|10819.4|10807.4|10821.1|10809.1|10821.5|10809.5|10818|10806|5
1738681350000|2025-02-04 15:02:30|10821.3|10809.3|10822.4|10810.4|10823.6|10811.6|10821.3|10809.3|1
1738681360000|2025-02-04 15:02:40|10822.3|10810.3|10820|10808|10822.8|10810.8|10815.9|10803.9|15
1738681370000|2025-02-04 15:02:50|10820.5|10808.5|10798.2|10786.2|10821.5|10809.5|10798.2|10786.2|13
1738681380000|2025-02-04 15:03:00|10797.3|10785.3|10812.5|10800.5|10813.8|10801.8|10796.7|10784.7|1
1738681390000|2025-02-04 15:03:10|10813.4|10801.4|10812.5|10800.5|10813.4|10801.4|10812|10800|0
1738681410000|2025-02-04 15:03:30|10812.4|10800.4|10812.3|10800.3|10813.4|10801.4|10812.3|10800.3|3
1738681420000|2025-02-04 15:03:40|10812.4|10800.4|10812.3|10800.3|10812.8|10800.8|10812.3|10800.3|0
1738681430000|2025-02-04 15:03:50|10812.4|10800.4|10812.8|10800.8|10812.8|10800.8|10812.3|10800.3|0
1738681440000|2025-02-04 15:04:00|10812.3|10800.3|10812.7|10800.7|10813.2|10801.2|10812.3|10800.3|3
1738681450000|2025-02-04 15:04:10|10813.2|10801.2|10825.6|10813.6|10825.7|10813.7|10813.2|10801.2|2
1738681460000|2025-02-04 15:04:20|10824.6|10812.6|10824.7|10812.7|10824.7|10812.7|10821.6|10809.6|0
1738681470000|2025-02-04 15:04:30|10824.6|10812.6|10824|10812|10825.2|10813.2|10823.6|10811.6|0
1738681480000|2025-02-04 15:04:40|10824.1|10812.1|10825.1|10813.1|10825.1|10813.1|10824.1|10812.1|0
1738681490000|2025-02-04 15:04:50|10824|10812|10823|10811|10824.1|10812.1|10823|10811|4
1738681500000|2025-02-04 15:05:00|10823.1|10811.1|10828.6|10820.6|10828.6|10820.6|10823.1|10811.1|1
1738681520000|2025-02-04 15:05:20|10828.5|10820.5|10829.4|10821.4|10829.4|10821.4|10828.5|10820.5|3
1738681530000|2025-02-04 15:05:30|10829|10821|10829|10821|10829|10821|10829|10821|0
1738681540000|2025-02-04 15:05:40|10830.8|10822.8|10843.6|10831.6|10843.6|10831.6|10830.8|10821.2|9
1738681550000|2025-02-04 15:05:50|10842.7|10830.7|10842.8|10830.8|10843|10831|10841.8|10829.8|2
1738681560000|2025-02-04 15:06:00|10842.7|10830.7|10843.3|10831.3|10843.3|10831.3|10842.3|10830.3|0
1738681570000|2025-02-04 15:06:10|10844|10832|10842.7|10830.7|10847.1|10835.1|10840.7|10828.7|0
1738681580000|2025-02-04 15:06:20|10843.2|10831.2|10844.8|10832.8|10844.8|10832.8|10843.2|10831.2|0
1738681590000|2025-02-04 15:06:30|10845.3|10833.3|10849.2|10837.2|10851.9|10839.9|10843.8|10833.3|12
1738681600000|2025-02-04 15:06:40|10849.8|10837.8|10850.6|10838.6|10850.7|10838.7|10849.8|10837.8|0
1738681610000|2025-02-04 15:06:50|10849.6|10841.6|10847.2|10835.2|10851.2|10841.6|10847.2|10835.2|2
1738681620000|2025-02-04 15:07:00|10847.6|10835.6|10840.9|10828.9|10850.1|10838.1|10840.2|10828.2|27
1738681630000|2025-02-04 15:07:10|10841|10829|10841.4|10829.4|10841.9|10829.9|10841|10829|4
1738681640000|2025-02-04 15:07:20|10845.4|10833.4|10844.3|10832.3|10845.4|10833.4|10844.3|10832.3|12
1738681650000|2025-02-04 15:07:30|10844.2|10832.2|10845.4|10833.4|10845.4|10833.4|10843.8|10831.8|1
1738681660000|2025-02-04 15:07:40|10844.3|10832.3|10845.4|10833.4|10845.5|10833.5|10844.3|10832.3|4
1738681670000|2025-02-04 15:07:50|10845.3|10833.3|10844.6|10832.6|10845.3|10833.3|10843.7|10831.7|0
1738681680000|2025-02-04 15:08:00|10845.4|10833.4|10824.3|10812.3|10845.4|10833.4|10824.3|10812.3|39
1738681690000|2025-02-04 15:08:10|10824.4|10812.4|10824.3|10812.3|10824.4|10812.4|10822.9|10810.9|5
1738681700000|2025-02-04 15:08:20|10822.5|10810.5|10835.4|10827.4|10835.9|10827.4|10822.5|10810.5|14
1738681710000|2025-02-04 15:08:30|10837.6|10829.6|10840.2|10828.2|10840.2|10829.6|10837.6|10828.2|16
1738681720000|2025-02-04 15:08:40|10840.6|10828.6|10840.6|10828.6|10840.6|10828.6|10840.6|10828.6|0
1738681730000|2025-02-04 15:08:50|10840.5|10828.5|10840.5|10828.5|10840.5|10828.5|10840.5|10828.5|0
1738681750000|2025-02-04 15:09:10|10835.7|10823.7|10839.7|10827.7|10843|10831|10834.9|10822.9|6
1738681760000|2025-02-04 15:09:20|10839.8|10827.8|10844.1|10832.1|10844.1|10832.1|10836.3|10824.3|18
1738681770000|2025-02-04 15:09:30|10846.3|10834.3|10847.8|10835.8|10847.8|10835.8|10846.1|10834.1|0
1738681780000|2025-02-04 15:09:40|10848.8|10836.8|10850.2|10838.2|10851.6|10839.6|10848.8|10836.8|2
1738681790000|2025-02-04 15:09:50|10850|10838|10849.1|10837.1|10850|10838|10849.1|10837.1|0
1738681800000|2025-02-04 15:10:00|10849.3|10837.3|10841.4|10829.4|10849.3|10837.3|10840.6|10828.6|4
1738681810000|2025-02-04 15:10:10|10841.6|10829.6|10849.6|10837.6|10849.6|10837.6|10837|10826.1|0
1738681820000|2025-02-04 15:10:20|10849.1|10837.1|10854.9|10842.9|10854.9|10842.9|10848.7|10836.7|2
1738681830000|2025-02-04 15:10:30|10854.5|10842.5|10855.5|10847.5|10857.9|10847.5|10854.5|10842.5|2
1738681840000|2025-02-04 15:10:40|10862.1|10850.1|10860.6|10848.6|10862.1|10850.1|10860.6|10848.6|1
1738681850000|2025-02-04 15:10:50|10860.1|10848.1|10859.7|10847.7|10860.5|10848.5|10859.6|10847.6|3
1738681860000|2025-02-04 15:11:00|10860.6|10848.6|10863|10851|10863|10851|10860.6|10848.6|0
1738681870000|2025-02-04 15:11:10|10862.9|10850.9|10861.4|10849.4|10862.9|10850.9|10861.4|10849.4|1
1738681880000|2025-02-04 15:11:20|10851.9|10839.9|10848.9|10836.9|10851.9|10839.9|10848.9|10836.9|4
1738681890000|2025-02-04 15:11:30|10847.9|10835.9|10845.2|10833.2|10848.3|10836.3|10845.2|10833.2|3
1738681900000|2025-02-04 15:11:40|10845.3|10833.3|10846.9|10834.9|10846.9|10834.9|10845.3|10833.3|2
1738681910000|2025-02-04 15:11:50|10847.4|10835.4|10847.1|10835.1|10849.2|10837.2|10847.1|10835.1|3
1738681920000|2025-02-04 15:12:00|10846.2|10834.2|10847.7|10835.7|10848.7|10836.7|10846.2|10834.2|8
1738681930000|2025-02-04 15:12:10|10847.8|10835.8|10838.3|10826.3|10848.2|10836.2|10837.3|10825.3|2
1738681940000|2025-02-04 15:12:20|10837.3|10825.3|10837.3|10825.3|10837.3|10825.3|10837.3|10825.3|0
1738681950000|2025-02-04 15:12:30|10837.2|10825.2|10835.2|10823.2|10837.6|10825.6|10830.7|10818.7|1
1738681960000|2025-02-04 15:12:40|10834.9|10822.9|10828.7|10816.7|10834.9|10822.9|10825.8|10813.8|1
1738681970000|2025-02-04 15:12:50|10826.8|10814.8|10818.9|10806.9|10827.8|10815.8|10818.9|10806.9|4
1738681980000|2025-02-04 15:13:00|10817.8|10805.8|10825.7|10813.7|10825.7|10813.7|10817.8|10805.8|1
1738681990000|2025-02-04 15:13:10|10826.5|10814.5|10826|10814|10828.6|10816.6|10824.2|10812.2|5
1738682000000|2025-02-04 15:13:20|10825.9|10813.9|10833.9|10825.9|10834|10825.9|10822.4|10810.4|3
1738682010000|2025-02-04 15:13:30|10837.9|10829.9|10836|10830|10840.5|10830.4|10836|10826.6|5
1738682020000|2025-02-04 15:13:40|10838.8|10826.8|10833.2|10821.2|10840.1|10830.6|10832.7|10820.7|2
1738682030000|2025-02-04 15:13:50|10832.8|10820.8|10828.9|10816.9|10832.8|10820.8|10828.9|10816.9|1
1738682040000|2025-02-04 15:14:00|10830.2|10818.2|10835.3|10823.3|10836.6|10824.6|10830.1|10818.1|5
1738682050000|2025-02-04 15:14:10|10836.3|10824.3|10838.2|10826.2|10838.2|10826.2|10836.3|10824.3|1
1738682060000|2025-02-04 15:14:20|10837.2|10829.2|10836.7|10828.7|10837.2|10829.2|10836.7|10828.7|1
1738682070000|2025-02-04 15:14:30|10838.6|10826.6|10838.6|10826.6|10838.6|10826.6|10838.6|10826.6|1
1738682080000|2025-02-04 15:14:40|10839.6|10827.6|10833.6|10821.6|10840|10828|10833.6|10821.6|3
1738682090000|2025-02-04 15:14:50|10830.6|10822.6|10830.6|10822.6|10830.6|10822.6|10830.6|10822.6|3
1738682100000|2025-02-04 15:15:00|10838.1|10826.1|10826.4|10814.4|10838.1|10826.1|10826.4|10814.4|6
1738682110000|2025-02-04 15:15:10|10826.3|10814.3|10823.3|10811.3|10826.3|10814.3|10823.3|10811.3|0
1738682120000|2025-02-04 15:15:20|10820.4|10808.4|10818.4|10806.4|10820.9|10808.9|10818.4|10806.4|2
1738682130000|2025-02-04 15:15:30|10818|10806|10818|10806|10818|10806|10818|10806|3
1738682140000|2025-02-04 15:15:40|10816.2|10804.2|10816.2|10804.2|10816.2|10804.2|10816.2|10804.2|0
1738682160000|2025-02-04 15:16:00|10816.7|10804.7|10811.7|10799.7|10816.7|10805.7|10811.1|10799.1|1
1738682170000|2025-02-04 15:16:10|10809.7|10801.7|10814.8|10802.8|10816.5|10804.5|10809.7|10800.8|0
1738682180000|2025-02-04 15:16:20|10812.6|10800.6|10813.5|10801.5|10813.5|10801.5|10812.2|10800.2|3
1738682200000|2025-02-04 15:16:40|10814.5|10802.5|10808.8|10796.8|10814.5|10804|10808.8|10796.8|1
1738682210000|2025-02-04 15:16:50|10809|10797|10808|10796|10809|10797|10808|10796|3
1738682220000|2025-02-04 15:17:00|10809.5|10797.5|10808.3|10796.3|10809.5|10797.5|10808.3|10796.3|0
1738682230000|2025-02-04 15:17:10|10808.4|10796.4|10806.2|10794.2|10808.4|10796.4|10806.2|10794.2|5
1738682240000|2025-02-04 15:17:20|10806.1|10794.1|10809.9|10797.9|10810.2|10798.2|10806.1|10794.1|2
1738682260000|2025-02-04 15:17:40|10810.5|10798.5|10810.5|10798.5|10810.5|10798.5|10810.5|10798.5|0
1738682270000|2025-02-04 15:17:50|10809.5|10801.5|10807.7|10795.7|10813.2|10801.5|10807|10795|1
1738682280000|2025-02-04 15:18:00|10807.6|10795.6|10808.3|10796.3|10808.3|10796.3|10806.2|10794.2|0
1738682290000|2025-02-04 15:18:10|10808.4|10796.4|10808.9|10796.9|10808.9|10796.9|10808.3|10796.3|0
1738682300000|2025-02-04 15:18:20|10809.8|10797.8|10823.9|10811.9|10823.9|10811.9|10809.8|10797.8|1
1738682310000|2025-02-04 15:18:30|10823.7|10811.7|10820.1|10808.1|10823.7|10811.7|10816.6|10807.1|0
1738682320000|2025-02-04 15:18:40|10819.7|10807.7|10810.2|10798.2|10820.1|10808.1|10810.2|10798.2|6
1738682330000|2025-02-04 15:18:50|10810.6|10798.6|10813.1|10801.1|10813.1|10801.1|10810.6|10798.6|1
1738682350000|2025-02-04 15:19:10|10813.6|10801.6|10817|10805|10817.6|10805.6|10813.6|10801.6|0
1738682360000|2025-02-04 15:19:20|10818|10806|10819.6|10807.6|10819.7|10807.7|10818|10806|0
1738682370000|2025-02-04 15:19:30|10819.2|10807.2|10817.1|10805.1|10819.2|10807.2|10816.6|10804.6|2
1738682380000|2025-02-04 15:19:40|10816.7|10804.7|10815|10803|10816.7|10804.7|10810.8|10798.8|0
1738682390000|2025-02-04 15:19:50|10815.8|10803.8|10820|10808|10820|10808|10814.5|10802.5|0
1738682400000|2025-02-04 15:20:00|10819.6|10807.6|10821.1|10809.1|10821.1|10809.1|10819.1|10807.1|5
1738682410000|2025-02-04 15:20:10|10822|10810|10822|10810|10822|10810|10822|10810|0
1738682420000|2025-02-04 15:20:20|10821.9|10809.9|10820.5|10808.5|10821.9|10809.9|10820.5|10808.5|3
1738682430000|2025-02-04 15:20:30|10821|10809|10821|10809|10821|10809|10821|10809|0
1738682440000|2025-02-04 15:20:40|10820.9|10808.9|10826.6|10814.6|10826.6|10814.6|10818.3|10806.3|2
1738682450000|2025-02-04 15:20:50|10824.7|10816.7|10825.1|10817.1|10825.1|10817.1|10824.7|10816.7|0
1738682460000|2025-02-04 15:21:00|10823.3|10817.3|10824.6|10812.6|10827.8|10818.6|10815.2|10803.2|16
1738682470000|2025-02-04 15:21:10|10824.8|10812.8|10825.1|10817.1|10826.1|10817.1|10824.6|10812.8|0
1738682480000|2025-02-04 15:21:20|10821.6|10809.6|10824.2|10812.2|10824.2|10812.2|10821.6|10809.6|0
1738682490000|2025-02-04 15:21:30|10825.1|10813.1|10821.9|10809.9|10825.1|10813.1|10821.9|10809.9|1
1738682500000|2025-02-04 15:21:40|10822.4|10810.4|10822.8|10810.8|10823.2|10811.2|10822.3|10810.3|0
1738682510000|2025-02-04 15:21:50|10822.3|10810.3|10816.1|10804.1|10824.2|10812.2|10815.7|10803.7|1
1738682520000|2025-02-04 15:22:00|10814.5|10802.5|10814.1|10802.1|10814.5|10802.5|10813.6|10801.6|0
1738682530000|2025-02-04 15:22:10|10813.6|10801.6|10808.3|10796.3|10813.6|10801.6|10808.3|10796.3|0
1738682540000|2025-02-04 15:22:20|10807.6|10795.6|10816.7|10804.7|10816.7|10804.7|10807.6|10795.6|6
1738682550000|2025-02-04 15:22:30|10816|10804|10812.7|10800.7|10816|10804|10812.7|10800.7|0
1738682560000|2025-02-04 15:22:40|10812.8|10800.8|10812.1|10800.1|10813.5|10801.5|10812.1|10800.1|2
1738682570000|2025-02-04 15:22:50|10810.6|10802.6|10812.2|10800.2|10812.6|10802.6|10810.6|10800.1|0
1738682580000|2025-02-04 15:23:00|10812.6|10800.6|10806|10794|10813.2|10801.2|10806|10794|3
1738682590000|2025-02-04 15:23:10|10805.6|10793.6|10806.5|10794.5|10807.6|10795.6|10805.6|10793.6|0
1738682600000|2025-02-04 15:23:20|10805.5|10793.5|10805.6|10793.6|10805.6|10793.6|10805.5|10793.5|0
1738682610000|2025-02-04 15:23:30|10805.5|10793.5|10805.5|10793.5|10805.5|10793.5|10805.5|10793.5|0
1738682620000|2025-02-04 15:23:40|10804.9|10792.9|10808.6|10796.6|10808.6|10796.6|10804.9|10792.9|0
1738682630000|2025-02-04 15:23:50|10810|10798|10814.4|10806.4|10815.9|10806.4|10807.6|10797.5|3
1738682640000|2025-02-04 15:24:00|10816.1|10808.1|10816.8|10804.8|10818.4|10808.1|10816.1|10804.8|1
1738682650000|2025-02-04 15:24:10|10817.9|10805.9|10816.9|10804.9|10817.9|10805.9|10816.9|10804.9|0
1738682660000|2025-02-04 15:24:20|10817|10805|10817.4|10805.4|10819.8|10807.8|10817|10805|2
1738682670000|2025-02-04 15:24:30|10817.9|10805.9|10821.5|10813.5|10823|10813.5|10817.9|10805.9|3
1738682680000|2025-02-04 15:24:40|10820|10808|10819.5|10807.5|10820|10808|10819.5|10807.5|4
1738682690000|2025-02-04 15:24:50|10819.4|10807.4|10820.4|10808.4|10821|10809|10819.4|10807.4|0
1738682700000|2025-02-04 15:25:00|10820.9|10808.9|10828.3|10816.3|10828.3|10817.6|10820.9|10808.9|5
1738682710000|2025-02-04 15:25:10|10826.9|10820.9|10831.4|10823.4|10831.4|10823.4|10826.9|10820.9|1
1738682720000|2025-02-04 15:25:20|10831|10825|10836|10824|10838.5|10826.5|10831|10822.4|1
1738682730000|2025-02-04 15:25:30|10835|10823|10824.7|10812.7|10835|10823.4|10824.7|10812.7|1
1738682740000|2025-02-04 15:25:40|10824.5|10812.5|10822.7|10810.7|10824.5|10812.5|10822.7|10810.7|0
1738682750000|2025-02-04 15:25:50|10823.6|10811.6|10832.5|10820.5|10832.5|10820.5|10823.6|10811.6|0
1738682760000|2025-02-04 15:26:00|10830.6|10822.6|10830.3|10818.3|10835.4|10823.4|10829.7|10818.3|3
1738682770000|2025-02-04 15:26:10|10830.1|10818.1|10827.9|10815.9|10830.7|10818.7|10823.9|10811.9|0
1738682800000|2025-02-04 15:26:40|10828|10816|10828.9|10816.9|10828.9|10816.9|10828|10816|2
1738682810000|2025-02-04 15:26:50|10828.5|10816.5|10828|10816|10828.5|10816.5|10828|10816|2
1738682820000|2025-02-04 15:27:00|10828.5|10816.5|10829.5|10817.5|10829.5|10817.5|10828.1|10816.1|10
1738682830000|2025-02-04 15:27:10|10828.5|10816.5|10826|10814|10828.5|10820|10824|10814|2
1738682840000|2025-02-04 15:27:20|10823.5|10815.5|10826.7|10814.7|10826.7|10816.4|10823.1|10813.6|10
1738682850000|2025-02-04 15:27:30|10827.6|10815.6|10827.4|10815.4|10828.1|10816.1|10826.1|10814.1|1
1738682860000|2025-02-04 15:27:40|10827.5|10815.5|10827.5|10815.5|10827.5|10815.5|10827.5|10815.5|0
1738682870000|2025-02-04 15:27:50|10827.6|10815.6|10825.5|10817.5|10828.9|10818|10825|10815.1|0
1738682880000|2025-02-04 15:28:00|10824.6|10818.6|10825.9|10813.9|10826.9|10818.6|10824.6|10812.8|2
1738682890000|2025-02-04 15:28:10|10826.4|10814.4|10828|10816|10828|10816|10825|10813|8
1738682900000|2025-02-04 15:28:20|10827.6|10815.6|10833|10821|10833.5|10821.5|10827.6|10815.6|5
1738682910000|2025-02-04 15:28:30|10833.4|10821.4|10841.8|10829.8|10841.8|10832|10833.4|10821.4|1
1738682920000|2025-02-04 15:28:40|10840.5|10832.5|10841.1|10833.1|10843.3|10833.1|10839.6|10829.3|0
1738682930000|2025-02-04 15:28:50|10842.9|10830.9|10845.6|10833.6|10845.6|10833.6|10842.9|10830.9|0
1738682940000|2025-02-04 15:29:00|10845.2|10833.2|10843.8|10835.8|10846.4|10838.4|10843.8|10833.2|3
1738682950000|2025-02-04 15:29:10|10843.4|10835.4|10839.6|10831.6|10843.4|10835.4|10839.2|10829.7|2
1738682960000|2025-02-04 15:29:20|10841.3|10829.3|10837.6|10825.6|10841.3|10829.3|10830.9|10818.9|7
1738682980000|2025-02-04 15:29:40|10836.7|10824.7|10838.1|10826.1|10838.1|10826.1|10836.7|10824.7|0
1738682990000|2025-02-04 15:29:50|10838|10826|10841|10829|10841.9|10831.7|10836.7|10824.7|4
1738683000000|2025-02-04 15:30:00|10842.3|10830.3|10838.8|10826.8|10842.3|10830.3|10838.2|10826.2|4
1738683010000|2025-02-04 15:30:10|10839.6|10827.6|10838.1|10826.1|10840.1|10828.1|10838.1|10826.1|0
1738683020000|2025-02-04 15:30:20|10838|10826|10837.2|10825.2|10838.1|10828|10833.5|10825.2|0
1738683030000|2025-02-04 15:30:30|10837.6|10825.6|10853.9|10841.9|10856.3|10846|10835.1|10825.1|3
1738683040000|2025-02-04 15:30:40|10876.6|10864.6|10892.4|10880.4|10892.4|10880.4|10876.6|10864.6|6
1738683050000|2025-02-04 15:30:50|10892.7|10880.7|10898|10886|10898|10886|10892.7|10880.7|0
1738683060000|2025-02-04 15:31:00|10895.3|10883.3|10899.8|10887.8|10899.9|10887.9|10895.3|10883.3|93
1738683070000|2025-02-04 15:31:10|10900.9|10888.9|10908.3|10896.3|10908.5|10896.5|10900.9|10888.9|2
1738683080000|2025-02-04 15:31:20|10898.6|10892.6|10892.1|10880.1|10901.7|10892.6|10892.1|10880.1|2
1738683090000|2025-02-04 15:31:30|10892.6|10880.6|10895.6|10883.6|10899.1|10887.1|10892.6|10880.6|0
1738683100000|2025-02-04 15:31:40|10896.4|10884.4|10908.3|10896.3|10912.3|10900.3|10896.4|10884.4|3
1738683110000|2025-02-04 15:31:50|10908.2|10896.2|10914.5|10906.5|10925.5|10913.5|10908.2|10896.2|1
1738683120000|2025-02-04 15:32:00|10907.6|10895.6|10907.6|10895.6|10911|10899|10903|10891|2
1738683130000|2025-02-04 15:32:10|10908.4|10896.4|10910|10898|10910|10898|10906.1|10894.1|0
1738683140000|2025-02-04 15:32:20|10912.5|10900.5|10910.9|10898.9|10912.5|10900.5|10910.9|10898.9|0
1738683150000|2025-02-04 15:32:30|10911|10899|10911.5|10899.5|10911.5|10899.5|10909.5|10897.5|1
1738683160000|2025-02-04 15:32:40|10912.5|10900.5|10913.5|10901.5|10913.5|10901.5|10912.5|10900.5|0
1738683170000|2025-02-04 15:32:50|10914.5|10902.5|10912.5|10904.5|10914.5|10904.5|10912.5|10901.5|0
1738683180000|2025-02-04 15:33:00|10910.5|10898.5|10909.4|10897.4|10910.5|10898.5|10909.4|10897.4|1
1738683190000|2025-02-04 15:33:10|10910|10898|10894.8|10882.8|10910|10898|10894.8|10882.8|4
1738683200000|2025-02-04 15:33:20|10894.1|10882.1|10896.2|10884.2|10896.2|10884.2|10894.1|10882.1|0
1738683210000|2025-02-04 15:33:30|10892.6|10880.6|10889.6|10877.6|10892.6|10880.6|10889.6|10877.6|0
1738683220000|2025-02-04 15:33:40|10889.3|10877.3|10887.6|10875.6|10889.3|10877.3|10886.9|10874.9|1
1738683230000|2025-02-04 15:33:50|10888|10876|10892.1|10880.1|10892.1|10880.1|10886.6|10874.6|0
1738683240000|2025-02-04 15:34:00|10892|10880|10893.2|10881.2|10893.2|10881.2|10892|10880|0
1738683250000|2025-02-04 15:34:10|10893.9|10881.9|10894.2|10882.2|10894.8|10882.8|10892.7|10880.7|2
1738683260000|2025-02-04 15:34:20|10894.4|10882.4|10894.4|10882.4|10894.4|10882.4|10894.4|10882.4|0
1738683270000|2025-02-04 15:34:30|10894.5|10882.5|10895.2|10883.2|10896.9|10884.9|10891.8|10879.8|0
1738683280000|2025-02-04 15:34:40|10895.3|10883.3|10892.2|10880.2|10895.3|10883.3|10892.2|10880.2|0
1738683290000|2025-02-04 15:34:50|10891.1|10879.1|10891|10879|10891.1|10879.1|10891|10879|3
1738683300000|2025-02-04 15:35:00|10890.9|10878.9|10890.8|10878.8|10890.9|10878.9|10890.8|10878.8|0
1738683310000|2025-02-04 15:35:10|10890.4|10878.4|10890.8|10878.8|10890.8|10878.8|10887.7|10875.7|1
1738683320000|2025-02-04 15:35:20|10891.2|10879.2|10910.8|10898.8|10910.8|10898.8|10891.2|10879.2|3
1738683330000|2025-02-04 15:35:30|10910.3|10898.3|10914.4|10902.4|10914.5|10902.5|10910.3|10898.3|1
1738683340000|2025-02-04 15:35:40|10914|10902|10911.5|10899.5|10914|10902|10911.5|10899.5|0
1738683350000|2025-02-04 15:35:50|10911.7|10899.7|10914.3|10902.3|10915.3|10903.3|10911.7|10899.7|8
1738683360000|2025-02-04 15:36:00|10914.9|10902.9|10914.3|10902.3|10915.8|10903.8|10914.3|10902.3|0
1738683370000|2025-02-04 15:36:10|10912.8|10900.8|10912.6|10900.6|10913.8|10901.8|10912.6|10900.6|2
1738683380000|2025-02-04 15:36:20|10905.5|10893.5|10905.2|10893.2|10905.5|10893.5|10905.1|10893.1|0
1738683390000|2025-02-04 15:36:30|10906.1|10894.1|10906.1|10894.1|10906.1|10894.1|10906.1|10894.1|0
1738683400000|2025-02-04 15:36:40|10906.3|10894.3|10912.7|10900.7|10912.7|10900.7|10906.3|10894.3|1
1738683410000|2025-02-04 15:36:50|10912.8|10900.8|10913.8|10901.8|10913.8|10901.8|10912.8|10900.8|2
1738683420000|2025-02-04 15:37:00|10912.9|10900.9|10907.6|10895.6|10912.9|10900.9|10907.3|10895.3|0
1738683430000|2025-02-04 15:37:10|10905.3|10893.3|10907.6|10895.6|10908.1|10896.1|10905.3|10893.3|4
1738683440000|2025-02-04 15:37:20|10905.6|10893.6|10907.3|10895.3|10907.3|10895.3|10905.6|10893.6|1
1738683450000|2025-02-04 15:37:30|10906.8|10894.8|10907.3|10895.3|10907.3|10895.3|10906.8|10894.8|0
1738683460000|2025-02-04 15:37:40|10907.2|10895.2|10907.2|10895.2|10907.2|10895.2|10907.2|10895.2|0
1738683470000|2025-02-04 15:37:50|10907.7|10895.7|10907.8|10895.8|10907.8|10895.8|10907.3|10895.3|1
1738683480000|2025-02-04 15:38:00|10907.4|10895.4|10903.2|10891.2|10907.4|10895.4|10901.7|10889.7|3
1738683490000|2025-02-04 15:38:10|10901.3|10893.3|10903.2|10891.2|10904.1|10894.2|10901.3|10891.2|0
1738683510000|2025-02-04 15:38:30|10891.1|10879.1|10889.7|10877.7|10892.1|10880.1|10889.6|10877.6|1
1738683520000|2025-02-04 15:38:40|10890.6|10878.6|10889.1|10877.1|10890.6|10878.6|10889.1|10877.1|0
1738683530000|2025-02-04 15:38:50|10888.6|10876.6|10889.9|10877.9|10890|10878|10888.6|10876.6|1
1738683540000|2025-02-04 15:39:00|10887.7|10875.7|10890.7|10878.7|10890.7|10878.7|10887.7|10875.7|0
1738683550000|2025-02-04 15:39:10|10891.2|10879.2|10893.6|10881.6|10895.6|10883.6|10891.2|10879.2|0
1738683560000|2025-02-04 15:39:20|10894.2|10882.2|10894.6|10882.6|10894.7|10882.7|10888.7|10876.7|1
1738683570000|2025-02-04 15:39:30|10892.7|10880.7|10888.6|10876.6|10894.1|10882.1|10888.6|10876.6|0
1738683580000|2025-02-04 15:39:40|10887.5|10875.5|10878.7|10866.7|10887.5|10875.5|10878.7|10866.7|7
1738683590000|2025-02-04 15:39:50|10878.2|10866.2|10878.5|10866.5|10880|10868.4|10875.9|10866.2|4
1738683600000|2025-02-04 15:40:00|10878.7|10866.7|10877.8|10865.8|10879.1|10867.1|10877.8|10865.8|12
1738683610000|2025-02-04 15:40:10|10877.7|10865.7|10878.1|10866.1|10878.1|10866.1|10877.7|10865.7|0
1738683620000|2025-02-04 15:40:20|10876.7|10864.7|10872.7|10860.7|10876.7|10864.7|10872.7|10860.7|0
1738683630000|2025-02-04 15:40:30|10872.8|10860.8|10876.6|10864.6|10876.6|10864.6|10872.3|10860.3|2
1738683640000|2025-02-04 15:40:40|10874.7|10866.7|10877.4|10865.4|10878.9|10867.1|10874.7|10865.4|5
1738683650000|2025-02-04 15:40:50|10877.5|10865.5|10876.9|10864.9|10879.4|10867.4|10876.9|10864.9|0
1738683660000|2025-02-04 15:41:00|10877.2|10865.2|10872.4|10860.4|10878.5|10866.5|10872.4|10860.4|0
1738683670000|2025-02-04 15:41:10|10872.5|10860.5|10872.4|10860.4|10872.5|10860.5|10872.4|10860.4|0
1738683680000|2025-02-04 15:41:20|10871.3|10859.3|10875.1|10863.1|10875.1|10863.1|10866.8|10854.8|3
1738683690000|2025-02-04 15:41:30|10875.3|10863.3|10866.8|10854.8|10875.3|10863.3|10866.8|10854.8|0
1738683700000|2025-02-04 15:41:40|10866.7|10854.7|10869.7|10857.7|10869.7|10857.7|10864.3|10852.3|2
1738683710000|2025-02-04 15:41:50|10869.5|10857.5|10871|10859|10871|10859|10867.2|10855.2|0
1738683720000|2025-02-04 15:42:00|10869.6|10857.6|10868.3|10860.3|10869.8|10860.3|10868.3|10856.7|2
1738683730000|2025-02-04 15:42:10|10873.3|10861.3|10871.4|10859.4|10873.3|10861.3|10871.4|10859.4|0
1738683740000|2025-02-04 15:42:20|10868.4|10860.4|10867.2|10855.2|10868.4|10860.4|10867.2|10855.2|1
1738683750000|2025-02-04 15:42:30|10865.3|10853.3|10853.7|10841.7|10865.3|10853.3|10853.6|10841.6|3
1738683760000|2025-02-04 15:42:40|10856|10844|10853.6|10841.6|10856|10844|10852.3|10840.3|0
1738683770000|2025-02-04 15:42:50|10853.2|10841.2|10851.8|10839.8|10853.2|10841.2|10851.8|10839.8|1
1738683780000|2025-02-04 15:43:00|10852.7|10840.7|10857.5|10845.5|10857.5|10845.5|10852.7|10840.7|1
1738683790000|2025-02-04 15:43:10|10857.1|10845.1|10850.6|10838.6|10862.6|10852.7|10848.2|10836.2|7
1738683800000|2025-02-04 15:43:20|10849.3|10837.3|10850.8|10838.8|10860.1|10848.1|10849.3|10837.3|1
1738683820000|2025-02-04 15:43:40|10851.1|10839.1|10852.3|10840.3|10855.3|10843.3|10851.1|10839.1|0
1738683830000|2025-02-04 15:43:50|10851.8|10839.8|10851.8|10839.8|10851.8|10839.8|10851.8|10839.8|0
1738683840000|2025-02-04 15:44:00|10851.3|10839.3|10850.3|10838.3|10851.8|10839.8|10850.3|10838.3|3
1738683850000|2025-02-04 15:44:10|10849.4|10837.4|10850.9|10838.9|10850.9|10838.9|10849.4|10837.4|0
1738683860000|2025-02-04 15:44:20|10850.5|10838.5|10849.4|10841.4|10852.4|10841.9|10849.4|10838.5|1
1738683870000|2025-02-04 15:44:30|10849.5|10841.5|10846.9|10838.9|10849.5|10841.5|10846.9|10838.9|1
1738683880000|2025-02-04 15:44:40|10846.5|10838.5|10843.9|10831.9|10846.5|10838.5|10843.9|10831.9|1
1738683890000|2025-02-04 15:44:50|10843.5|10835.5|10842.5|10836.5|10843.5|10836.6|10842.5|10835.5|1
1738683900000|2025-02-04 15:45:00|10843.5|10837.5|10851.2|10839.2|10851.2|10841.9|10843.5|10832.5|9
1738683910000|2025-02-04 15:45:10|10854.2|10842.2|10855|10843|10855.2|10843.2|10853|10841|0
1738683930000|2025-02-04 15:45:30|10853.2|10841.2|10851.7|10839.7|10853.2|10841.2|10851.7|10839.7|0
1738683940000|2025-02-04 15:45:40|10851.2|10839.2|10852.2|10840.2|10852.2|10840.2|10851.2|10839.2|0
1738683950000|2025-02-04 15:45:50|10848.2|10836.2|10845.8|10833.8|10848.2|10836.2|10845.7|10833.7|0
1738683960000|2025-02-04 15:46:00|10846.2|10834.2|10846.1|10834.1|10846.6|10834.6|10846|10834|0
1738683970000|2025-02-04 15:46:10|10848|10836|10848|10836|10848|10836|10848|10836|0
1738683980000|2025-02-04 15:46:20|10846.5|10834.5|10846.5|10834.5|10846.5|10834.5|10846.5|10834.5|0
1738683990000|2025-02-04 15:46:30|10847.5|10835.5|10847.7|10835.7|10847.7|10835.7|10846.5|10834.5|0
1738684000000|2025-02-04 15:46:40|10847.2|10835.2|10847.7|10835.7|10847.7|10835.7|10847.2|10835.2|0
1738684010000|2025-02-04 15:46:50|10846.7|10834.7|10847.7|10835.7|10847.7|10835.7|10846.7|10834.7|0
1738684020000|2025-02-04 15:47:00|10848.6|10836.6|10846.7|10834.7|10848.6|10836.6|10846.7|10834.7|0
1738684030000|2025-02-04 15:47:10|10842.8|10830.8|10839.7|10833.7|10845.3|10833.7|10838.8|10828.7|0
1738684040000|2025-02-04 15:47:20|10842.5|10830.5|10847|10835|10848|10836|10840.6|10830.5|6
1738684050000|2025-02-04 15:47:30|10846.6|10834.6|10848|10836|10848.5|10837|10845|10834.6|0
1738684060000|2025-02-04 15:47:40|10848.2|10836.2|10849.5|10837.5|10849.5|10837.5|10848.2|10836.2|0
1738684070000|2025-02-04 15:47:50|10849.4|10837.4|10850|10838|10850|10838|10849|10837|0
1738684080000|2025-02-04 15:48:00|10848.1|10840.1|10843.4|10831.4|10849.9|10840.1|10843.4|10831.4|1
1738684090000|2025-02-04 15:48:10|10843.9|10831.9|10856.7|10844.7|10858.4|10846.4|10843.9|10831.9|3
1738684100000|2025-02-04 15:48:20|10859|10847|10865.2|10853.2|10865.2|10853.2|10859|10847|0
1738684110000|2025-02-04 15:48:30|10867.8|10855.8|10866.7|10854.7|10867.8|10855.8|10863|10851|2
1738684120000|2025-02-04 15:48:40|10868|10856|10868.1|10856.1|10868.1|10856.1|10868|10856|0
1738684130000|2025-02-04 15:48:50|10868|10856|10868|10856|10868|10856|10868|10856|0
1738684140000|2025-02-04 15:49:00|10866.1|10854.1|10866.9|10854.9|10867.6|10855.6|10865.5|10853.5|0
1738684150000|2025-02-04 15:49:10|10865.5|10853.5|10865.5|10853.5|10865.5|10853.5|10865|10853|0
1738684170000|2025-02-04 15:49:30|10865.4|10853.4|10866.9|10854.9|10866.9|10854.9|10865.4|10853.4|1
1738684180000|2025-02-04 15:49:40|10860.4|10854.4|10858.9|10846.9|10860.4|10854.4|10855.4|10843.4|9
1738684190000|2025-02-04 15:49:50|10862|10850|10862|10850|10862|10850|10860|10848|2
1738684200000|2025-02-04 15:50:00|10862.5|10850.5|10866.2|10854.2|10866.2|10854.2|10862.5|10850.5|2
1738684210000|2025-02-04 15:50:10|10866.1|10854.1|10866.1|10854.1|10866.1|10854.1|10866.1|10854.1|0
1738684220000|2025-02-04 15:50:20|10860|10848|10861|10849|10861|10849|10860|10848|6
1738684230000|2025-02-04 15:50:30|10865|10853|10865.4|10853.4|10867.8|10855.8|10861.6|10849.6|1
1738684240000|2025-02-04 15:50:40|10865.9|10853.9|10864.9|10852.9|10866.4|10854.4|10864.9|10852.9|0
1738684250000|2025-02-04 15:50:50|10864.4|10852.4|10864.4|10852.4|10864.4|10852.4|10864.4|10852.4|1
1738684260000|2025-02-04 15:51:00|10864.5|10852.5|10864.5|10852.5|10864.5|10852.5|10864.5|10852.5|0
1738684270000|2025-02-04 15:51:10|10862|10850|10863|10851|10863|10851|10862|10850|0
1738684280000|2025-02-04 15:51:20|10860|10848|10860.5|10848.5|10860.5|10848.5|10860|10848|0
1738684290000|2025-02-04 15:51:30|10860.3|10848.3|10852.1|10840.1|10860.3|10848.3|10852.1|10840.1|1
1738684300000|2025-02-04 15:51:40|10852.9|10840.9|10847|10835|10852.9|10840.9|10847|10835|0
1738684320000|2025-02-04 15:52:00|10846.6|10834.6|10848|10836|10848|10836|10846.5|10834.5|1
1738684330000|2025-02-04 15:52:10|10849.1|10837.1|10848.2|10840.2|10849.1|10840.2|10848.2|10837.1|2
1738684340000|2025-02-04 15:52:20|10850.9|10842.2|10850.9|10838.9|10850.9|10842.2|10850.9|10838.9|0
1738684350000|2025-02-04 15:52:30|10849.2|10837.2|10849.2|10837.2|10849.2|10837.2|10849.2|10837.2|0
1738684370000|2025-02-04 15:52:50|10849.6|10837.6|10848.5|10836.5|10849.7|10837.7|10848.5|10836.5|8
1738684380000|2025-02-04 15:53:00|10856.9|10844.9|10854.1|10842.1|10857.5|10848.5|10852.7|10840.7|7
1738684390000|2025-02-04 15:53:10|10853.1|10841.1|10851.4|10843.4|10853.9|10843.4|10851.4|10840.1|3
1738684400000|2025-02-04 15:53:20|10851.8|10843.8|10846.8|10834.8|10851.8|10843.8|10846.8|10834.8|3
1738684410000|2025-02-04 15:53:30|10845.3|10833.3|10844.4|10832.4|10845.9|10833.9|10844.3|10832.3|0
1738684420000|2025-02-04 15:53:40|10844.3|10832.3|10842.8|10830.8|10844.3|10832.3|10842.8|10830.8|0
1738684430000|2025-02-04 15:53:50|10841.3|10829.3|10842.3|10830.3|10842.4|10830.4|10841.3|10829.3|0
1738684440000|2025-02-04 15:54:00|10842.4|10830.4|10844.2|10832.2|10844.2|10832.2|10842.2|10830.2|1
1738684450000|2025-02-04 15:54:10|10843.8|10831.8|10844.1|10832.1|10844.1|10832.1|10842.7|10830.7|1
1738684460000|2025-02-04 15:54:20|10842.6|10834.6|10842.6|10834.6|10842.6|10834.6|10842.6|10834.6|0
1738684470000|2025-02-04 15:54:30|10842.7|10834.7|10849.2|10837.2|10849.2|10839.3|10842.7|10834.7|3
1738684480000|2025-02-04 15:54:40|10834|10822|10837.6|10825.6|10837.6|10825.6|10834|10822|1
1738684490000|2025-02-04 15:54:50|10836.6|10824.6|10836.8|10824.8|10836.8|10824.8|10836.6|10824.6|0
1738684500000|2025-02-04 15:55:00|10838.2|10826.2|10839.2|10827.2|10839.2|10827.2|10838.2|10826.2|0
1738684510000|2025-02-04 15:55:10|10838.7|10826.7|10849.5|10837.5|10849.6|10837.6|10838.3|10826.7|1
1738684520000|2025-02-04 15:55:20|10849.6|10837.6|10849.6|10837.6|10849.6|10837.6|10849.6|10837.6|0
1738684530000|2025-02-04 15:55:30|10849.8|10837.8|10851.7|10839.7|10851.7|10839.7|10849.8|10837.8|1
1738684540000|2025-02-04 15:55:40|10842.3|10830.3|10845.2|10833.2|10845.2|10833.2|10842.3|10830.3|3
1738684550000|2025-02-04 15:55:50|10845.4|10833.4|10841.4|10829.4|10847.4|10835.4|10841.4|10829.4|3
1738684560000|2025-02-04 15:56:00|10841.2|10829.2|10838.4|10826.4|10841.2|10829.2|10838.4|10826.4|0
1738684570000|2025-02-04 15:56:10|10836.9|10824.9|10831.4|10819.4|10836.9|10824.9|10831.3|10819.3|0
1738684580000|2025-02-04 15:56:20|10831.3|10819.3|10831.9|10819.9|10831.9|10819.9|10828.9|10816.9|0
1738684600000|2025-02-04 15:56:40|10832|10820|10828.4|10816.4|10832|10820|10828.4|10816.4|0
1738684610000|2025-02-04 15:56:50|10827.9|10815.9|10828.4|10816.4|10828.4|10816.4|10827.9|10815.9|0
1738684620000|2025-02-04 15:57:00|10827.9|10815.9|10834|10822|10834|10822|10825|10815.8|3
1738684630000|2025-02-04 15:57:10|10831.8|10823.8|10831.5|10819.5|10832.2|10823.8|10830.5|10819.5|0
1738684640000|2025-02-04 15:57:20|10827.8|10815.8|10828.3|10816.3|10828.3|10816.3|10827.7|10815.7|4
1738684650000|2025-02-04 15:57:30|10829.6|10817.6|10829.1|10817.1|10832.7|10820.7|10824.7|10815.2|1
1738684660000|2025-02-04 15:57:40|10829.2|10817.2|10833.2|10821.2|10834.2|10822.2|10829.2|10817.2|0
1738684670000|2025-02-04 15:57:50|10832.7|10820.7|10829|10817|10832.7|10820.7|10828|10816|0
1738684680000|2025-02-04 15:58:00|10830.5|10818.5|10853|10841|10853|10841|10829.5|10817.5|1
1738684690000|2025-02-04 15:58:10|10853.1|10841.1|10849.8|10843.8|10853.1|10844.3|10849.8|10841.1|1
1738684700000|2025-02-04 15:58:20|10850.3|10844.3|10848.9|10836.9|10851.2|10844.3|10848.9|10836.9|1
1738684710000|2025-02-04 15:58:30|10849.8|10837.8|10848.1|10836.1|10851|10839|10846.8|10834.8|0
1738684720000|2025-02-04 15:58:40|10847.8|10835.8|10846.1|10834.1|10848.2|10836.2|10846.1|10834.1|0
1738684740000|2025-02-04 15:59:00|10842.8|10830.8|10847.2|10835.2|10847.2|10835.2|10842.8|10830.8|0
1738684750000|2025-02-04 15:59:10|10847.3|10835.3|10847.2|10835.2|10847.7|10835.7|10847.1|10835.1|0
1738684760000|2025-02-04 15:59:20|10847.3|10835.3|10852.6|10840.6|10853.1|10841.1|10846.8|10834.8|0
1738684770000|2025-02-04 15:59:30|10853.1|10841.1|10859.3|10847.3|10859.3|10847.3|10850.7|10841.1|1
1738684780000|2025-02-04 15:59:40|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|10859.8|10847.8|0
1738684790000|2025-02-04 15:59:50|10864.7|10852.7|10865.3|10853.3|10865.3|10853.3|10864.7|10852.7|4
1738684800000|2025-02-04 16:00:00|10863.9|10851.9|10864.8|10852.8|10864.8|10852.8|10863.9|10851.9|5
1738684810000|2025-02-04 16:00:10|10864.3|10852.3|10864.8|10852.8|10866.8|10856.7|10862.9|10851.7|0
1738684820000|2025-02-04 16:00:20|10865.3|10853.3|10868.2|10856.2|10868.2|10856.2|10865.3|10853.3|0
1738684830000|2025-02-04 16:00:30|10866.3|10858.3|10868.6|10856.6|10871.3|10859.6|10866.1|10854.1|10
1738684840000|2025-02-04 16:00:40|10868.7|10856.7|10870.2|10858.2|10870.2|10858.2|10868.7|10856.7|0
1738684850000|2025-02-04 16:00:50|10870.5|10858.5|10872.1|10860.1|10872.1|10860.1|10870.5|10858.5|0
1738684860000|2025-02-04 16:01:00|10872.2|10860.2|10871.5|10859.5|10872.7|10860.7|10871.5|10859.5|0
1738684880000|2025-02-04 16:01:20|10871.6|10859.6|10869.1|10857.1|10871.6|10859.6|10869.1|10857.1|0
1738684890000|2025-02-04 16:01:30|10870.1|10858.1|10870.1|10858.1|10870.1|10858.1|10870.1|10858.1|0
1738684900000|2025-02-04 16:01:40|10869.7|10857.7|10868.5|10856.5|10869.7|10857.7|10868.1|10856.1|4
1738684920000|2025-02-04 16:02:00|10867.6|10855.6|10867.5|10855.5|10867.6|10855.6|10865.5|10853.5|0
1738684930000|2025-02-04 16:02:10|10865.6|10857.6|10865.6|10857.6|10865.6|10857.6|10865.6|10857.6|0
1738684940000|2025-02-04 16:02:20|10866.1|10858.1|10865.6|10853.6|10866.1|10858.1|10865.1|10853.1|1
1738684950000|2025-02-04 16:02:30|10865.3|10853.3|10864.1|10852.1|10865.3|10853.3|10863.1|10851.1|0
1738684960000|2025-02-04 16:02:40|10862.1|10850.1|10846.5|10834.5|10862.1|10851.8|10846.5|10834.5|4
1738684970000|2025-02-04 16:02:50|10841|10829|10848.5|10836.5|10848.5|10836.5|10841|10829|1
1738684980000|2025-02-04 16:03:00|10848.6|10836.6|10849.1|10841.1|10849.5|10841.1|10848.6|10836.6|0
1738684990000|2025-02-04 16:03:10|10851.2|10839.2|10848.7|10840.7|10851.2|10840.7|10848.7|10839.2|0
1738685000000|2025-02-04 16:03:20|10853.5|10841.5|10860.8|10848.8|10860.8|10848.8|10853.5|10841.5|3
1738685010000|2025-02-04 16:03:30|10859.1|10847.1|10860.3|10848.3|10860.3|10848.3|10858.1|10846.1|0
1738685020000|2025-02-04 16:03:40|10861.7|10849.7|10863.8|10851.8|10863.8|10851.8|10861.7|10849.7|0
1738685030000|2025-02-04 16:03:50|10860.7|10848.7|10860.3|10848.3|10860.7|10848.7|10857.7|10845.7|1
1738685040000|2025-02-04 16:04:00|10861.8|10849.8|10863.2|10851.2|10863.3|10851.3|10861.8|10849.8|2
1738685050000|2025-02-04 16:04:10|10863.7|10851.7|10864.2|10852.2|10864.2|10852.2|10863.7|10851.7|0
1738685070000|2025-02-04 16:04:30|10863.7|10851.7|10857.8|10845.8|10863.7|10851.7|10857.8|10845.8|0
1738685080000|2025-02-04 16:04:40|10857.7|10845.7|10857.7|10845.7|10857.7|10845.7|10857.7|10845.7|0
1738685100000|2025-02-04 16:05:00|10855.1|10847.1|10841.2|10829.2|10855.1|10847.1|10841.2|10829.2|2
1738685110000|2025-02-04 16:05:10|10841.5|10829.5|10845.5|10833.5|10845.5|10833.5|10841.2|10829.2|0
1738685130000|2025-02-04 16:05:30|10844|10832|10844|10832|10844|10832|10844|10832|0
1738685140000|2025-02-04 16:05:40|10841.5|10829.5|10841.4|10829.4|10841.5|10829.5|10841.4|10829.4|0
1738685150000|2025-02-04 16:05:50|10839.5|10827.5|10839.9|10827.9|10842.1|10830.1|10838.1|10826.1|2
1738685160000|2025-02-04 16:06:00|10839.6|10827.6|10837|10825|10839.6|10827.6|10837|10825|0
1738685170000|2025-02-04 16:06:10|10836.5|10824.5|10827.6|10819.6|10837|10825|10827.6|10817.4|3
1738685180000|2025-02-04 16:06:20|10826.5|10814.5|10825.9|10813.9|10826.5|10815.4|10822.9|10813|1
1738685190000|2025-02-04 16:06:30|10826.9|10814.9|10826.9|10814.9|10826.9|10814.9|10826.9|10814.9|0
1738685200000|2025-02-04 16:06:40|10827.3|10815.3|10826.9|10814.9|10829.8|10817.8|10825.5|10813.5|2
1738685210000|2025-02-04 16:06:50|10828.7|10816.7|10829.4|10817.4|10829.4|10817.4|10828.4|10816.4|0
1738685220000|2025-02-04 16:07:00|10829.6|10817.6|10834.4|10822.4|10834.9|10822.9|10829.6|10817.6|2
1738685230000|2025-02-04 16:07:10|10833.4|10825.4|10833.4|10825.4|10833.4|10825.4|10833.4|10825.4|0
1738685250000|2025-02-04 16:07:30|10840.5|10828.5|10841.5|10829.5|10841.5|10829.5|10840.5|10828.5|1
1738685260000|2025-02-04 16:07:40|10841|10829|10836|10830|10841|10830|10836|10828.5|0
1738685270000|2025-02-04 16:07:50|10832.5|10820.5|10834|10822|10835.5|10823.5|10831|10819|2
1738685280000|2025-02-04 16:08:00|10832|10820|10831.9|10819.9|10832|10820|10831.9|10819.9|0
1738685290000|2025-02-04 16:08:10|10831.6|10819.6|10834.7|10822.7|10834.7|10822.7|10831.6|10819.6|5
1738685300000|2025-02-04 16:08:20|10833.3|10821.3|10832.4|10824.4|10834.4|10824.4|10831.5|10821.3|0
1738685320000|2025-02-04 16:08:40|10834.6|10822.6|10835.5|10823.5|10836.9|10824.9|10834.6|10822.6|0
1738685330000|2025-02-04 16:08:50|10833.8|10825.8|10828.5|10820.5|10838.4|10828.5|10828.5|10820|1
1738685340000|2025-02-04 16:09:00|10830.7|10818.7|10832.5|10820.5|10833|10823.5|10829|10818.7|3
1738685350000|2025-02-04 16:09:10|10830.3|10822.3|10834.7|10822.7|10835.2|10823.2|10830.3|10822.3|0
1738685360000|2025-02-04 16:09:20|10835|10823|10839.2|10827.2|10839.2|10827.2|10835|10823|0
1738685370000|2025-02-04 16:09:30|10839.6|10827.6|10839.1|10827.1|10839.6|10827.6|10837.6|10825.6|0
1738685380000|2025-02-04 16:09:40|10838.6|10826.6|10838.2|10826.2|10838.6|10826.6|10837.6|10825.6|0
1738685390000|2025-02-04 16:09:50|10838.7|10826.7|10836.2|10824.2|10838.7|10826.7|10836.2|10824.2|0
1738685400000|2025-02-04 16:10:00|10835.9|10823.9|10835.8|10823.8|10835.9|10823.9|10835.8|10823.8|0
1738685410000|2025-02-04 16:10:10|10835.2|10823.2|10838.2|10826.2|10838.2|10826.2|10834.9|10822.9|0
1738685420000|2025-02-04 16:10:20|10837.7|10825.7|10835.2|10823.2|10837.7|10825.7|10835.2|10823.2|4
1738685430000|2025-02-04 16:10:30|10834.8|10822.8|10835.7|10823.7|10836.2|10824.2|10834.8|10822.8|1
1738685440000|2025-02-04 16:10:40|10835.8|10823.8|10834.4|10822.4|10835.8|10823.8|10833.9|10821.9|0
1738685450000|2025-02-04 16:10:50|10834.9|10822.9|10836.1|10824.1|10836.2|10824.2|10834.9|10822.9|0
1738685470000|2025-02-04 16:11:10|10835.7|10823.7|10835.7|10823.7|10835.7|10823.7|10835.7|10823.7|0
1738685480000|2025-02-04 16:11:20|10835.3|10823.3|10834.7|10822.7|10835.3|10823.3|10834.7|10822.7|0
1738685510000|2025-02-04 16:11:50|10834.9|10822.9|10832.9|10820.9|10836.2|10825.5|10832.9|10820.9|3
1738685520000|2025-02-04 16:12:00|10826.4|10814.4|10829.9|10817.9|10831.9|10820.9|10824|10813.9|6
1738685530000|2025-02-04 16:12:10|10829.4|10817.4|10829.4|10817.4|10829.4|10817.4|10829.4|10817.4|0
1738685540000|2025-02-04 16:12:20|10828.4|10820.4|10834.4|10822.4|10834.4|10825.5|10826.9|10817.9|1
1738685550000|2025-02-04 16:12:30|10833.9|10821.9|10834|10822|10834|10824.5|10832.5|10821.9|0
1738685590000|2025-02-04 16:13:10|10833.5|10821.5|10833.5|10821.5|10833.5|10821.5|10833.5|10821.5|0
1738685600000|2025-02-04 16:13:20|10835.9|10823.9|10834.6|10826.6|10835.9|10826.6|10834.6|10822.6|4
1738685610000|2025-02-04 16:13:30|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|10836.5|10824.5|0
1738685620000|2025-02-04 16:13:40|10835.6|10823.6|10835|10823|10836|10824|10833.9|10821.9|0
1738685630000|2025-02-04 16:13:50|10831.2|10819.2|10831.1|10819.1|10831.2|10819.2|10831.1|10819.1|9
1738685640000|2025-02-04 16:14:00|10831|10819|10831.3|10819.3|10831.3|10819.5|10827.5|10817.4|6
1738685650000|2025-02-04 16:14:10|10830.5|10818.5|10832.3|10820.3|10832.3|10820.3|10830.5|10818.5|0
1738685660000|2025-02-04 16:14:20|10833.2|10821.2|10833|10821|10834|10822|10831.5|10819.5|13
1738685670000|2025-02-04 16:14:30|10832.9|10820.9|10832.3|10820.3|10833.3|10821.3|10832.3|10820.3|0
1738685680000|2025-02-04 16:14:40|10832.2|10820.2|10828.2|10820.2|10832.2|10820.2|10828.2|10818.8|2
1738685690000|2025-02-04 16:14:50|10827.2|10821.2|10827.2|10821.2|10827.2|10821.2|10827.2|10821.2|0
1738685700000|2025-02-04 16:15:00|10829|10823|10830.8|10822.8|10832.3|10823|10829|10818.8|2
1738685710000|2025-02-04 16:15:10|10836.3|10824.3|10836.3|10824.3|10836.3|10824.3|10836.3|10824.3|1
1738685720000|2025-02-04 16:15:20|10837.8|10825.8|10835.8|10827.8|10837.8|10827.8|10835.8|10825.8|0
1738685730000|2025-02-04 16:15:30|10835.3|10827.3|10837.5|10825.5|10837.5|10827.6|10835.3|10825.5|7
1738685740000|2025-02-04 16:15:40|10835.5|10827.5|10830|10822|10835.5|10827.8|10828.5|10821.6|1
1738685750000|2025-02-04 16:15:50|10829.2|10821.2|10829.5|10817.5|10829.8|10821.2|10825|10816.4|3
1738685760000|2025-02-04 16:16:00|10827|10819|10828.4|10816.4|10829|10819|10826.5|10816.4|2
1738685770000|2025-02-04 16:16:10|10825|10817|10822.4|10810.4|10825.1|10817|10822.4|10810.4|5
1738685780000|2025-02-04 16:16:20|10822.5|10810.5|10827.4|10819.4|10827.8|10819.4|10821.5|10809.5|5
1738685790000|2025-02-04 16:16:30|10829.3|10817.3|10831.3|10819.3|10831.3|10821.3|10828.4|10817.3|0
1738685800000|2025-02-04 16:16:40|10831.8|10819.8|10831.8|10819.8|10831.8|10819.8|10831.3|10819.3|9
1738685810000|2025-02-04 16:16:50|10833.1|10821.1|10833.4|10821.4|10833.5|10821.5|10831.5|10819.5|4
1738685820000|2025-02-04 16:17:00|10833|10821|10832|10820|10833.5|10823.2|10831.2|10819.5|4
1738685830000|2025-02-04 16:17:10|10832.8|10820.8|10832.8|10820.8|10832.8|10820.8|10832.8|10820.8|0
1738685840000|2025-02-04 16:17:20|10834.3|10822.3|10831.9|10823.9|10834.3|10823.9|10831.9|10821.8|3
1738685850000|2025-02-04 16:17:30|10832.3|10826.3|10832.3|10826.3|10832.3|10826.3|10832.3|10826.3|0
1738685860000|2025-02-04 16:17:40|10834.4|10826.4|10833.9|10827.9|10834.4|10827.9|10833.9|10826.4|0
1738685870000|2025-02-04 16:17:50|10835|10827|10835|10827|10835|10827|10835|10827|0
1738685880000|2025-02-04 16:18:00|10836|10828|10836|10828|10836|10828|10836|10828|0
1738685890000|2025-02-04 16:18:10|10840|10832|10839.5|10831.5|10840.4|10833|10838.5|10830.5|3
1738685900000|2025-02-04 16:18:20|10839.2|10833.2|10839.5|10833.5|10840.5|10834.5|10839.2|10833.2|3
1738685910000|2025-02-04 16:18:30|10841.8|10829.8|10845.5|10833.5|10845.7|10834.4|10839.9|10829.8|2
1738685920000|2025-02-04 16:18:40|10843.6|10835.6|10854|10842|10854|10843.5|10843.6|10835.6|2
1738685930000|2025-02-04 16:18:50|10858.6|10846.6|10862.1|10850.1|10862.1|10850.1|10858.6|10846.6|0
1738685940000|2025-02-04 16:19:00|10862|10850|10866.6|10854.6|10866.6|10854.6|10861.9|10849.9|2
1738685950000|2025-02-04 16:19:10|10867.2|10855.2|10869.5|10857.5|10869.5|10857.5|10867.2|10855.2|0
1738685970000|2025-02-04 16:19:30|10868|10860|10868.5|10860.5|10868.5|10860.5|10868|10860|3
1738685980000|2025-02-04 16:19:40|10868|10860|10875.1|10863.1|10875.1|10863.1|10868|10860|8
1738685990000|2025-02-04 16:19:50|10874|10862|10874|10862|10874|10862|10873.4|10861.4|0
1738686000000|2025-02-04 16:20:00|10874.6|10862.6|10875.9|10863.9|10876|10866|10874|10862.6|5
1738686010000|2025-02-04 16:20:10|10872.7|10864.7|10875|10867|10876|10868.5|10872.7|10863.5|8
1738686020000|2025-02-04 16:20:20|10874.1|10868.1|10873.5|10861.5|10874.9|10868.1|10872.5|10860.5|2
1738686030000|2025-02-04 16:20:30|10874.5|10866.5|10877.7|10865.7|10877.7|10866.9|10874.5|10864.3|1
1738686040000|2025-02-04 16:20:40|10876.3|10868.3|10850.5|10838.5|10877.2|10870.8|10847.9|10835.9|6
1738686060000|2025-02-04 16:21:00|10848.1|10836.1|10848.4|10836.4|10852.9|10841.9|10847.8|10835.8|4
1738686070000|2025-02-04 16:21:10|10852.2|10840.2|10850.8|10842.8|10852.2|10842.8|10845.3|10837.3|6
1738686080000|2025-02-04 16:21:20|10852.3|10840.3|10847.8|10835.8|10852.3|10840.3|10847.8|10835.8|2
1738686090000|2025-02-04 16:21:30|10845.8|10837.8|10846.6|10834.6|10846.6|10837.8|10843.8|10831.8|56
1738686100000|2025-02-04 16:21:40|10846.7|10834.7|10852.7|10840.7|10852.7|10840.7|10846.7|10834.7|6
1738686110000|2025-02-04 16:21:50|10853.2|10841.2|10857.8|10845.8|10858.4|10846.4|10853.2|10841.2|4
1738686120000|2025-02-04 16:22:00|10855.6|10847.6|10855.7|10843.7|10855.7|10847.6|10855.6|10843.7|2
1738686130000|2025-02-04 16:22:10|10856.6|10844.6|10856.1|10844.1|10856.6|10844.6|10856.1|10844.1|0
1738686140000|2025-02-04 16:22:20|10857.1|10845.1|10857.1|10845.1|10857.1|10845.1|10856.6|10844.6|0
1738686150000|2025-02-04 16:22:30|10855.1|10847.1|10855.1|10847.1|10855.1|10847.1|10855.1|10847.1|0
1738686180000|2025-02-04 16:23:00|10854.7|10846.7|10854.7|10846.7|10854.7|10846.7|10854.7|10846.7|5
1738686190000|2025-02-04 16:23:10|10855.6|10847.6|10849.6|10837.6|10856.4|10847.6|10847.3|10835.3|0
1738686200000|2025-02-04 16:23:20|||||||||2
1738686210000|2025-02-04 16:23:30|10849.7|10837.7|10854.7|10842.7|10854.7|10842.7|10849.7|10837.7|7
1738686220000|2025-02-04 16:23:40|10854.3|10848.3|10855.1|10847.1|10855.1|10848.4|10854.3|10847.1|5
1738686240000|2025-02-04 16:24:00|10855.6|10847.6|10857.1|10851.1|10857.1|10851.1|10855.6|10847.6|1
1738686250000|2025-02-04 16:24:10|10857.6|10851.6|10857.1|10851.1|10857.6|10851.6|10855.1|10847.6|6
1738686260000|2025-02-04 16:24:20|10857.9|10849.9|10854.1|10848.1|10857.9|10851.1|10854.1|10848.1|2
1738686270000|2025-02-04 16:24:30|10859.8|10847.8|10862.2|10850.2|10864.4|10852.4|10859.8|10847.8|41
1738686280000|2025-02-04 16:24:40|10864.6|10852.6|10863.4|10855.4|10865.8|10855.4|10862.2|10852.3|9
1738686290000|2025-02-04 16:24:50|10867.4|10854.2|10867.2|10855.2|10867.4|10855.2|10866.2|10854.2|4
1738686300000|2025-02-04 16:25:00|10866.7|10854.7|10871.1|10859.1|10871.1|10859.1|10866.7|10854.7|7
1738686310000|2025-02-04 16:25:10|10871.6|10859.6|10872.3|10860.3|10872.8|10860.8|10871.6|10859.6|1
1738686320000|2025-02-04 16:25:20|10870.5|10862.5|10871.3|10859.3|10872.5|10862.5|10870.5|10859.3|6
1738686330000|2025-02-04 16:25:30|10870.9|10858.9|10870.5|10858.5|10870.9|10860.8|10868.8|10858|0
1738686360000|2025-02-04 16:26:00|10867.5|10859.5|10870|10858|10870.7|10859.5|10867.5|10857.6|1
1738686370000|2025-02-04 16:26:10|10869.6|10857.6|10871.6|10859.6|10871.6|10859.6|10869.6|10857.6|1
1738686380000|2025-02-04 16:26:20|10871|10859|10865.7|10853.7|10874|10863.3|10864.8|10853.7|30
1738686390000|2025-02-04 16:26:30|10866.1|10854.1|10868.5|10856.5|10868.5|10856.5|10866.1|10854.1|5
1738686400000|2025-02-04 16:26:40|10868.4|10856.4|10870.1|10858.1|10870.1|10858.1|10868.4|10856.4|1
1738686410000|2025-02-04 16:26:50|10868.1|10860.1|10870.1|10858.1|10870.1|10860.1|10868.1|10858.1|0
1738686420000|2025-02-04 16:27:00|10870|10858|10868.2|10862.2|10870.5|10862.2|10868.2|10858|0
1738686430000|2025-02-04 16:27:10|10869.2|10856.2|10862.8|10854.8|10869.2|10857.2|10862.8|10852.8|3
1738686440000|2025-02-04 16:27:20|10862.2|10854.2|10860.2|10854.2|10863.8|10854.7|10860.2|10851.8|2
1738686450000|2025-02-04 16:27:30|10860.7|10854.7|10869.7|10861.7|10869.7|10861.7|10860.7|10854.7|3
1738686460000|2025-02-04 16:27:40|10868.2|10857.7|10870.7|10858.7|10870.7|10861.7|10863.7|10853.9|2
1738686470000|2025-02-04 16:27:50|10868.8|10860.8|10868.8|10860.8|10868.8|10860.8|10868.8|10860.8|5
1738686480000|2025-02-04 16:28:00|10871.2|10859.2|10867.3|10859.3|10871.2|10859.3|10866.8|10857.7|1
1738686500000|2025-02-04 16:28:20|10868.2|10860.2|10868.3|10860.3|10868.3|10860.3|10868.2|10860.2|0
1738686510000|2025-02-04 16:28:30|10867.7|10859.7|10867.7|10859.7|10867.7|10859.7|10867.7|10859.7|3
1738686520000|2025-02-04 16:28:40|10866.7|10860.7|10866.7|10860.7|10866.7|10860.7|10866.7|10860.7|0
1738686540000|2025-02-04 16:29:00|10867.4|10859.4|10870.9|10858.9|10874.2|10863.4|10866|10857.6|7
1738686550000|2025-02-04 16:29:10|10871.8|10859.8|10871.8|10859.8|10871.8|10859.8|10871.8|10859.8|0
1738686560000|2025-02-04 16:29:20|10857.8|10845.8|10857.6|10845.6|10860.7|10848.7|10856.8|10844.8|1
1738686570000|2025-02-04 16:29:30|10855.2|10843.2|10861.8|10849.8|10861.8|10849.8|10855.2|10843.2|2
1738686580000|2025-02-04 16:29:40|10863.2|10851.2|10864.2|10856.2|10865.2|10856.4|10862.4|10851.2|0
1738686590000|2025-02-04 16:29:50|10866|10854|10866|10854|10866|10854|10866|10854|0
1738686600000|2025-02-04 16:30:00|10864.7|10852.7|10862.7|10854.7|10865.7|10855.2|10862.7|10852.7|2
1738686610000|2025-02-04 16:30:10|10862.5|10854.5|10854.3|10842.3|10862.5|10854.5|10854.2|10842.2|12
1738686620000|2025-02-04 16:30:20|10854.2|10842.2|10840.6|10828.6|10854.2|10842.2|10839.8|10827.8|2
1738686630000|2025-02-04 16:30:30|10840.5|10828.5|10836.8|10824.8|10840.5|10828.5|10835.9|10823.9|2
1738686640000|2025-02-04 16:30:40|10836.9|10824.9|10837.1|10825.1|10837.4|10825.4|10836.4|10824.4|0
1738686650000|2025-02-04 16:30:50|10835.2|10823.2|10831.3|10819.3|10835.2|10823.2|10829.9|10817.9|0
1738686660000|2025-02-04 16:31:00|10830.9|10818.9|10831.2|10819.2|10835.7|10823.7|10828.7|10816.7|3
1738686670000|2025-02-04 16:31:10|10830.7|10818.7|10831.3|10819.3|10831.3|10819.3|10830.7|10818.7|1
1738686680000|2025-02-04 16:31:20|10832.5|10820.5|10830.6|10818.6|10832.5|10820.5|10829.7|10817.7|1
1738686690000|2025-02-04 16:31:30|10830.8|10818.8|10831.7|10819.7|10832.2|10823.2|10830.3|10818.8|1
1738686700000|2025-02-04 16:31:40|10832.2|10820.2|10831.7|10819.7|10832.2|10821.4|10829.4|10819.7|7
1738686710000|2025-02-04 16:31:50|10833|10821|10833.9|10821.9|10833.9|10821.9|10832.9|10820.9|3
1738686720000|2025-02-04 16:32:00|10832.9|10820.9|10807.9|10799.9|10832.9|10820.9|10802.9|10790.9|3
1738686730000|2025-02-04 16:32:10|10809.8|10797.8|10798.3|10790.3|10809.8|10800.7|10798.3|10788.8|2
1738686740000|2025-02-04 16:32:20|10797.8|10789.8|10800.6|10792.6|10801.9|10792.6|10797.8|10788.8|6
1738686750000|2025-02-04 16:32:30|10800.4|10792.4|10802.9|10790.9|10804.4|10792.4|10800.4|10790.9|1
1738686760000|2025-02-04 16:32:40|10802.4|10790.4|10805.2|10793.2|10805.2|10793.2|10799.6|10789.7|1
1738686770000|2025-02-04 16:32:50|10805.7|10793.7|10817.8|10805.8|10818.2|10806.2|10804.7|10793.2|2
1738686780000|2025-02-04 16:33:00|10816.7|10804.7|10814.7|10802.7|10816.8|10804.8|10810.2|10798.2|2
1738686790000|2025-02-04 16:33:10|10812.8|10804.8|10812.8|10806.8|10813.7|10806.8|10812.8|10804.8|0
1738686800000|2025-02-04 16:33:20|10813.7|10807.7|10812|10800|10817|10807.7|10812|10800|2
1738686810000|2025-02-04 16:33:30|10811.8|10799.8|10804.8|10798.8|10811.8|10799.8|10804.8|10798.4|3
1738686820000|2025-02-04 16:33:40|10808.3|10796.3|10810.9|10804.9|10813.3|10804.9|10808.3|10796.3|3
1738686830000|2025-02-04 16:33:50|10816.9|10807|10815|10809|10816.9|10809|10815|10807|2
1738686840000|2025-02-04 16:34:00|10814.6|10802.6|10809.2|10801.2|10814.6|10803.2|10809.2|10799.2|1
1738686850000|2025-02-04 16:34:10|10810.8|10802.8|10810.8|10802.8|10810.8|10802.8|10810.8|10802.8|0
1738686860000|2025-02-04 16:34:20|10811.2|10799.2|10803.3|10791.3|10811.2|10799.2|10799.2|10791.2|3
1738686870000|2025-02-04 16:34:30|10803.2|10791.2|10804.8|10798.8|10809.3|10798.8|10802.2|10790.8|1
1738686880000|2025-02-04 16:34:40|10805.2|10799.2|10801.7|10793.7|10806.2|10799.2|10801.7|10791.4|4
1738686890000|2025-02-04 16:34:50|10801.2|10793.2|10795.9|10783.9|10801.2|10793.2|10794.1|10782.1|2
1738686900000|2025-02-04 16:35:00|10795.6|10783.6|10781.6|10769.6|10795.6|10783.6|10776.6|10764.6|3
1738686910000|2025-02-04 16:35:10|10778.8|10766.8|10780.3|10772.3|10780.9|10773.2|10777.2|10765.2|1
1738686920000|2025-02-04 16:35:20|10779.4|10771.4|10774.4|10762.4|10779.4|10772.8|10771|10759|2
1738686930000|2025-02-04 16:35:30|10774.5|10762.5|10776.9|10764.9|10777|10765|10771|10759|0
1738686940000|2025-02-04 16:35:40|10782.3|10770.3|10778.4|10766.4|10782.5|10770.5|10777.8|10765.8|2
1738686950000|2025-02-04 16:35:50|10778.7|10766.7|10786.6|10774.6|10787.2|10775.2|10778.7|10766.7|1
1738686960000|2025-02-04 16:36:00|10786.2|10774.2|10792.5|10780.5|10792.5|10780.5|10784.3|10774.2|2
1738686970000|2025-02-04 16:36:10|10793.5|10781.5|10800|10788|10801.6|10789.6|10793.5|10781.5|1
1738686980000|2025-02-04 16:36:20|10800.3|10788.3|10798.2|10786.2|10803.5|10791.5|10794.8|10782.8|1
1738686990000|2025-02-04 16:36:30|10797.2|10785.2|10797.7|10785.7|10797.7|10785.7|10797.2|10785.2|0
1738687000000|2025-02-04 16:36:40|10797.1|10785.1|10819.9|10807.9|10819.9|10807.9|10792.1|10780.1|23
1738687010000|2025-02-04 16:36:50|10821.4|10809.4|10825.3|10813.3|10825.3|10813.3|10821.4|10809.4|2
1738687020000|2025-02-04 16:37:00|10824.9|10812.9|10828.3|10816.3|10828.3|10816.3|10824.9|10812.9|0
1738687030000|2025-02-04 16:37:10|10828.4|10816.4|10828.7|10816.7|10829.3|10817.3|10828.4|10816.4|0
1738687040000|2025-02-04 16:37:20|10827.8|10815.8|10826.8|10814.8|10827.8|10815.8|10826.8|10814.8|0
1738687050000|2025-02-04 16:37:30|10826.9|10814.9|10827.4|10815.4|10827.4|10815.4|10826.9|10814.9|0
1738687060000|2025-02-04 16:37:40|10827.8|10815.8|10827.4|10815.4|10827.9|10815.9|10826.8|10814.8|1
1738687070000|2025-02-04 16:37:50|10827.9|10815.9|10826.4|10814.4|10827.9|10815.9|10826.4|10814.4|2
1738687080000|2025-02-04 16:38:00|10827.1|10815.1|10829.4|10821.4|10832.1|10821.4|10827.1|10815.1|4
1738687090000|2025-02-04 16:38:10|10828.9|10816.9|10828.9|10816.9|10828.9|10816.9|10828.9|10816.9|1
1738687100000|2025-02-04 16:38:20|10827.9|10815.9|10827.9|10815.9|10827.9|10816.3|10823.5|10812.4|3
1738687110000|2025-02-04 16:38:30|10828|10816|10829.3|10817.3|10829.3|10817.3|10828|10816|0
1738687120000|2025-02-04 16:38:40|10829.5|10817.5|10829.9|10817.9|10829.9|10817.9|10829.5|10817.5|1
1738687130000|2025-02-04 16:38:50|10832.6|10820.6|10832.6|10820.6|10832.6|10820.6|10832.6|10820.6|4
1738687140000|2025-02-04 16:39:00|10832.5|10820.5|10832.1|10820.1|10832.5|10820.5|10832.1|10820.1|0
1738687150000|2025-02-04 16:39:10|10831.4|10819.4|10830.1|10818.1|10831.4|10819.4|10830.1|10818.1|2
1738687160000|2025-02-04 16:39:20|10826.1|10814.1|10825.7|10813.7|10826.1|10814.1|10825.7|10813.7|1
1738687170000|2025-02-04 16:39:30|10823.1|10811.1|10829.1|10817.1|10829.1|10817.1|10820.6|10811.1|0
1738687180000|2025-02-04 16:39:40|10829.2|10817.2|10835.1|10823.1|10835.1|10823.1|10829.2|10817.2|2
1738687190000|2025-02-04 16:39:50|10835.2|10823.2|10841.1|10829.1|10841.1|10829.1|10835.2|10823.2|0
1738687200000|2025-02-04 16:40:00|10845|10833|10852.7|10840.7|10852.7|10840.7|10845|10833|11
1738687210000|2025-02-04 16:40:10|10854.1|10842.1|10854.1|10842.1|10854.6|10842.6|10854.1|10842.1|0
1738687220000|2025-02-04 16:40:20|10853.6|10841.6|10849.1|10837.1|10855.1|10845.2|10846.6|10834.6|0
1738687230000|2025-02-04 16:40:30|10849.6|10837.6|10842.9|10830.9|10849.6|10838.8|10841.4|10830.5|2
1738687240000|2025-02-04 16:40:40|10840.5|10828.5|10840.6|10834.6|10841.4|10834.6|10838.3|10827.1|0
1738687250000|2025-02-04 16:40:50|10841.4|10835.4|10851.2|10839.2|10851.7|10839.7|10841.4|10833.6|5
1738687260000|2025-02-04 16:41:00|10851.3|10839.3|10843.2|10831.2|10851.3|10839.3|10841.8|10829.8|6
1738687270000|2025-02-04 16:41:10|10843.5|10831.5|10844.1|10832.1|10849.1|10837.1|10840.7|10828.7|3
1738687280000|2025-02-04 16:41:20|10844.6|10832.6|10851.2|10839.2|10851.2|10839.2|10844.6|10832.6|0
1738687290000|2025-02-04 16:41:30|10851.7|10839.7|10858.2|10846.2|10859.3|10847.3|10850.7|10839.1|5
1738687300000|2025-02-04 16:41:40|10857.3|10845.3|10860.2|10848.2|10860.2|10848.2|10857.3|10845.3|1
1738687310000|2025-02-04 16:41:50|10859.7|10847.7|10854.2|10842.2|10859.7|10847.7|10854.2|10842.2|2
1738687320000|2025-02-04 16:42:00|10854.1|10842.1|10846.8|10834.8|10854.7|10842.7|10846.3|10834.3|16
1738687330000|2025-02-04 16:42:10|10847.2|10835.2|10858.9|10846.9|10858.9|10846.9|10842.8|10834.8|5
1738687340000|2025-02-04 16:42:20|10863.9|10851.9|10866.7|10854.7|10866.7|10854.7|10862.8|10850.8|1
1738687350000|2025-02-04 16:42:30|10867.1|10855.1|10874.6|10866.6|10876.1|10866.6|10866.1|10854.1|1
1738687360000|2025-02-04 16:42:40|10880.3|10868.3|10877.6|10865.6|10880.3|10868.3|10877.6|10865.6|2
1738687370000|2025-02-04 16:42:50|10877.8|10865.8|10873.8|10861.8|10878.2|10866.2|10873.8|10861.8|1
1738687380000|2025-02-04 16:43:00|10874.2|10862.2|10885.1|10879.1|10885.3|10879.1|10871.7|10862.2|8
1738687390000|2025-02-04 16:43:10|10884.2|10878.2|10885.2|10873.2|10885.6|10879.1|10883.3|10872.6|10
1738687400000|2025-02-04 16:43:20|10884.8|10878.8|10879.8|10867.8|10885.6|10878.8|10879.3|10867.3|5
1738687410000|2025-02-04 16:43:30|10880.2|10868.2|10880.2|10868.2|10884.8|10875.3|10877.1|10865.1|10
1738687420000|2025-02-04 16:43:40|10880.3|10868.3|10879.1|10867.1|10881.7|10869.7|10877.6|10865.6|0
1738687430000|2025-02-04 16:43:50|10878.8|10866.8|10877.3|10869.3|10878.8|10869.3|10875.1|10864.1|3
1738687440000|2025-02-04 16:44:00|10879.3|10867.3|10882.4|10870.4|10882.8|10872.8|10877.3|10867.3|1
1738687450000|2025-02-04 16:44:10|10880.8|10872.8|10881.2|10869.2|10882.8|10872.8|10879|10868.7|3
1738687460000|2025-02-04 16:44:20|10881.6|10869.6|10893.8|10885.8|10895.9|10886.9|10881.1|10869.1|16
1738687470000|2025-02-04 16:44:30|10891.8|10888.7|10892.3|10880.3|10897.4|10888.8|10891.8|10880.3|7
1738687480000|2025-02-04 16:44:40|10888.3|10876.3|10878.2|10866.2|10889.2|10877.2|10878.2|10866.2|0
1738687490000|2025-02-04 16:44:50|10878.1|10866.1|10872.4|10860.4|10878.1|10866.1|10871.3|10859.3|0
1738687500000|2025-02-04 16:45:00|10879.9|10867.9|10886|10874|10886|10874|10878.3|10866.3|3
1738687510000|2025-02-04 16:45:10|10885.5|10873.5|10887.7|10875.7|10887.7|10875.7|10877.2|10865.2|1
1738687520000|2025-02-04 16:45:20|10886.7|10874.7|10882.1|10870.1|10886.7|10877.6|10882.1|10870.1|5
1738687530000|2025-02-04 16:45:30|10879|10867|10869.3|10857.3|10879|10867|10869.1|10857.1|3
1738687540000|2025-02-04 16:45:40|10871.1|10859.1|10869.1|10861.1|10874|10862|10869.1|10858.6|3
1738687550000|2025-02-04 16:45:50|10871.6|10859.6|10887.1|10875.1|10887.1|10875.1|10871.6|10859.6|6
1738687560000|2025-02-04 16:46:00|10887.3|10875.3|10885.4|10873.4|10891.2|10879.2|10881.8|10869.8|5
1738687570000|2025-02-04 16:46:10|10885.9|10873.9|10886.7|10874.7|10886.8|10874.8|10883.3|10871.3|0
1738687580000|2025-02-04 16:46:20|10885.8|10873.8|10878.3|10866.3|10885.8|10873.8|10878.3|10866.3|3
1738687590000|2025-02-04 16:46:30|10877.2|10865.2|10874.7|10862.7|10877.2|10865.2|10874.7|10862.7|1
1738687600000|2025-02-04 16:46:40|10874.8|10862.8|10870|10862|10874.8|10862.8|10870|10860.5|4
1738687610000|2025-02-04 16:46:50|10871.4|10859.4|10884.6|10872.6|10885.1|10873.1|10870|10858|8
1738687620000|2025-02-04 16:47:00|10884.2|10872.2|10881.4|10869.4|10885.5|10873.5|10877.4|10865.4|4
1738687630000|2025-02-04 16:47:10|10881.2|10869.2|10879.9|10867.9|10882.6|10870.6|10879.7|10867.7|0
1738687640000|2025-02-04 16:47:20|10879.5|10867.5|10873.8|10861.8|10879.5|10867.5|10871.8|10859.8|3
1738687650000|2025-02-04 16:47:30|10873.4|10861.4|10879|10867|10881.4|10869.4|10873.4|10861.4|1
1738687660000|2025-02-04 16:47:40|10882.4|10870.4|10880.6|10868.6|10882.4|10870.4|10878.1|10868.1|3
1738687670000|2025-02-04 16:47:50|10874.8|10862.8|10874.8|10862.8|10875.5|10863.5|10872|10860|4
1738687680000|2025-02-04 16:48:00|10873.9|10861.9|10871.7|10859.7|10873.9|10861.9|10858.4|10847.4|43
1738687690000|2025-02-04 16:48:10|10871.8|10859.8|10878.6|10870.6|10880.7|10871.1|10869.1|10857.1|8
1738687700000|2025-02-04 16:48:20|10881.1|10869.1|10884.2|10876.2|10891|10879|10880.2|10869.1|16
1738687710000|2025-02-04 16:48:30|10885.7|10873.7|10888.9|10880.9|10889.9|10880.9|10877.2|10868.6|10
1738687720000|2025-02-04 16:48:40|10888.1|10876.9|10883.8|10871.8|10888.1|10880.2|10883.8|10871.8|25
1738687730000|2025-02-04 16:48:50|10883.4|10871.4|10876.1|10868.1|10883.4|10873.3|10875.7|10867.1|11
1738687740000|2025-02-04 16:49:00|10875|10869|10867.3|10861.3|10878.2|10869|10867.3|10856.7|13
1738687750000|2025-02-04 16:49:10|10868.2|10860.2|10878.3|10870.3|10881.4|10872.1|10865.2|10855.3|18
1738687760000|2025-02-04 16:49:20|10876.3|10869.4|10878.2|10870.2|10882.3|10874.9|10874.7|10867.2|9
1738687770000|2025-02-04 16:49:30|10874.7|10866.7|10886.3|10878.3|10887.3|10878.3|10874.2|10864.8|14
1738687780000|2025-02-04 16:49:40|10886.2|10878.2|10870.6|10858.6|10886.2|10878.2|10866.6|10858.6|8
1738687790000|2025-02-04 16:49:50|10869.6|10861.6|10861.4|10853.4|10872.5|10861.6|10861.4|10851.3|14
1738687800000|2025-02-04 16:50:00|10862.3|10854.3|10857.4|10849.4|10865.8|10856.9|10857.4|10849|8
1738687810000|2025-02-04 16:50:10|10858.8|10846.8|10854.2|10842.2|10858.9|10846.9|10851.8|10841.9|10
1738687820000|2025-02-04 16:50:20|10857.3|10845.3|10858.3|10846.3|10858.3|10846.5|10854.5|10843|3
1738687830000|2025-02-04 16:50:30|10851.1|10839.1|10860.4|10848.4|10863.9|10851.9|10849|10839.1|24
1738687840000|2025-02-04 16:50:40|10861.8|10853.8|10859.3|10847.3|10866.4|10854.4|10857.8|10847.3|11
1738687850000|2025-02-04 16:50:50|10858.5|10846.5|10855.7|10843.7|10862.2|10850.2|10854.7|10843.5|5
1738687860000|2025-02-04 16:51:00|10854.3|10842.3|10858|10846|10859.5|10847.5|10852.7|10840.7|2
1738687870000|2025-02-04 16:51:10|10857|10845|10860.4|10848.4|10860.8|10848.8|10857|10845|0
1738687880000|2025-02-04 16:51:20|10865.4|10853.4|10860.4|10848.4|10865.5|10853.5|10860.3|10848.3|2
1738687890000|2025-02-04 16:51:30|10860.8|10848.8|10858.3|10846.3|10861.2|10849.2|10858.3|10846.3|0
1738687900000|2025-02-04 16:51:40|10858.1|10846.1|10858.3|10846.3|10858.3|10846.3|10857.3|10845.3|0
1738687910000|2025-02-04 16:51:50|10860.4|10848.4|10858.6|10846.6|10860.4|10848.4|10858.6|10846.6|0
1738687920000|2025-02-04 16:52:00|10859.5|10847.5|10856.7|10844.7|10859.7|10847.7|10855.9|10843.9|2
1738687930000|2025-02-04 16:52:10|10854.2|10846.2|10852.8|10840.8|10854.5|10846.3|10852.8|10840.8|2
1738687940000|2025-02-04 16:52:20|10853.7|10841.7|10863.7|10851.7|10863.7|10851.7|10853.7|10841.7|3
1738687950000|2025-02-04 16:52:30|10863.8|10851.8|10864|10856|10866.9|10856.1|10863.4|10851.4|1
1738687960000|2025-02-04 16:52:40|10864.9|10856.9|10855.5|10843.5|10864.9|10856.9|10854.6|10842.6|4
1738687970000|2025-02-04 16:52:50|10853.3|10841.3|10852.9|10844.9|10853.3|10844.9|10852.4|10840.5|6
1738687980000|2025-02-04 16:53:00|10853.4|10841.4|10852.9|10844.9|10854.4|10845.4|10852.9|10841.4|2
1738687990000|2025-02-04 16:53:10|10852.3|10840.3|10852.6|10840.6|10852.6|10840.6|10852.3|10840.3|1
1738688000000|2025-02-04 16:53:20|10855.4|10843.4|10853.3|10841.3|10855.6|10843.6|10851.8|10839.8|1
1738688010000|2025-02-04 16:53:30|10852.3|10846.3|10852.9|10840.9|10857.9|10847.3|10851.9|10839.9|3
1738688020000|2025-02-04 16:53:40|10854.8|10842.8|10863|10851|10863|10851|10853.8|10842.8|3
1738688030000|2025-02-04 16:53:50|10863.4|10851.4|10856.9|10844.9|10866.4|10854.4|10856.9|10844.9|0
1738688040000|2025-02-04 16:54:00|10856.4|10848.4|10859.3|10847.3|10862.4|10850.4|10856.4|10845.8|2
1738688050000|2025-02-04 16:54:10|10860.3|10848.3|10866.9|10854.9|10870.6|10859.7|10858.4|10848.3|1
1738688060000|2025-02-04 16:54:20|10867|10855|10865.1|10853.1|10867|10855|10865.1|10853.1|0
1738688070000|2025-02-04 16:54:30|10866|10854|10866.4|10854.4|10866.5|10854.5|10866|10854|2
1738688080000|2025-02-04 16:54:40|10866.5|10854.5|10864.5|10852.5|10866.5|10854.5|10864.5|10852.5|0
1738688090000|2025-02-04 16:54:50|10866.9|10854.9|10870|10858|10873.5|10861.5|10864.5|10854.8|1
1738688100000|2025-02-04 16:55:00|10869|10857|10870.2|10858.2|10870.2|10858.2|10868.5|10856.5|2
1738688110000|2025-02-04 16:55:10|10870.7|10858.7|10870.1|10858.1|10870.7|10858.7|10870.1|10858.1|0
1738688120000|2025-02-04 16:55:20|10870|10858|10865.5|10853.5|10870|10858|10864.6|10853.5|0
1738688130000|2025-02-04 16:55:30|10866|10854|10866|10854|10866|10854|10866|10854|0
1738688140000|2025-02-04 16:55:40|10861.5|10855.5|10866.3|10854.3|10866.4|10855.5|10861.5|10854.2|1
1738688150000|2025-02-04 16:55:50|10866.8|10854.8|10865.8|10857.8|10866.8|10857.8|10864.9|10854.8|0
1738688160000|2025-02-04 16:56:00|10865.9|10857.9|10872.3|10860.3|10872.3|10860.3|10865.9|10857.9|1
1738688170000|2025-02-04 16:56:10|10871.9|10859.9|10871.4|10859.4|10871.9|10859.9|10871.4|10859.4|2
1738688180000|2025-02-04 16:56:20|10871.9|10859.9|10871.9|10859.9|10871.9|10861.8|10869.8|10859.9|0
1738688190000|2025-02-04 16:56:30|10871.4|10859.4|10867.6|10855.6|10872.7|10860.7|10867.6|10855.6|3
1738688200000|2025-02-04 16:56:40|10867.2|10855.2|10866.7|10854.7|10867.2|10855.2|10866.7|10854.7|0
1738688210000|2025-02-04 16:56:50|10867.7|10855.7|10867.7|10855.7|10867.7|10855.7|10867.6|10855.6|0
1738688220000|2025-02-04 16:57:00|10868.2|10856.2|10866.1|10854.1|10868.2|10856.2|10866.1|10854.1|0
1738688230000|2025-02-04 16:57:10|10865.9|10853.9|10865.2|10853.2|10865.9|10853.9|10863.6|10851.6|0
1738688250000|2025-02-04 16:57:30|10863|10851|10863|10851|10863|10851|10863|10851|0
1738688280000|2025-02-04 16:58:00|10862.5|10850.5|10860.5|10848.5|10863|10853|10860|10848|1
1738688290000|2025-02-04 16:58:10|10859.8|10847.8|10860.4|10848.4|10860.4|10848.4|10859.4|10847.4|2
1738688300000|2025-02-04 16:58:20|10857.9|10845.9|10857.8|10849.8|10860.5|10850.3|10857.8|10845.9|1
1738688310000|2025-02-04 16:58:30|10857.7|10849.7|10858.2|10850.2|10858.2|10850.2|10857.7|10849.7|1
1738688320000|2025-02-04 16:58:40|10857.7|10849.7|10855.2|10843.2|10857.7|10849.7|10855.2|10843.2|2
1738688330000|2025-02-04 16:58:50|10855.8|10847.8|10856.8|10848.8|10856.8|10849.9|10854.6|10847.8|2
1738688340000|2025-02-04 16:59:00|10859.2|10847.2|10863.5|10855.5|10863.5|10855.5|10859.2|10847.2|2
1738688360000|2025-02-04 16:59:20|10865.3|10853.3|10867.5|10859.5|10867.5|10859.5|10861.2|10853.2|0
1738688370000|2025-02-04 16:59:30|10869.3|10861.3|10871.6|10863.6|10872.5|10863.6|10869.3|10859.5|0
1738688380000|2025-02-04 16:59:40|10873.4|10861.4|10874|10862|10874|10862|10872.9|10860.9|0
1738688390000|2025-02-04 16:59:50|10875.3|10863.3|10872.9|10864.9|10875.3|10865.5|10872.5|10862.5|1
1738688400000|2025-02-04 17:00:00|10872.4|10864.4|10866.4|10858.4|10872.4|10864.4|10866.4|10855.5|0
1738688410000|2025-02-04 17:00:10|10868.4|10856.4|10866.5|10854.5|10868.4|10857.4|10865.4|10854.5|0
1738688420000|2025-02-04 17:00:20|10864.4|10856.4|10872.9|10864.9|10872.9|10864.9|10863|10855|1
1738688430000|2025-02-04 17:00:30|10872.8|10864.8|10874.2|10866.2|10874.2|10866.2|10872.8|10864.8|0
1738688440000|2025-02-04 17:00:40|10874.3|10866.3|10874.3|10866.3|10874.3|10866.3|10874.3|10866.3|1
1738688460000|2025-02-04 17:01:00|10873.4|10867.4|10875.8|10863.8|10875.8|10867.4|10872.4|10860.4|6
1738688470000|2025-02-04 17:01:10|10873.3|10865.3|10873.3|10865.3|10873.3|10865.3|10873.3|10865.3|1
1738688480000|2025-02-04 17:01:20|10873.2|10865.2|10873.2|10865.2|10873.2|10865.2|10873.2|10865.2|2
1738688490000|2025-02-04 17:01:30|10873.3|10865.3|10873.3|10865.3|10873.3|10865.3|10873.3|10865.3|0
1738688500000|2025-02-04 17:01:40|10872.8|10864.8|10875.8|10863.8|10875.8|10864.8|10872.8|10863.8|1
1738688510000|2025-02-04 17:01:50|||||||||3
1738688520000|2025-02-04 17:02:00|10873.4|10865.4|10873.4|10865.4|10873.4|10865.4|10873.4|10865.4|0
1738688530000|2025-02-04 17:02:10|10873.5|10865.5|10873.9|10865.9|10873.9|10865.9|10873.5|10865.5|0
1738688560000|2025-02-04 17:02:40|10873|10867|10870.9|10862.9|10873|10867|10870.4|10862.4|0
1738688570000|2025-02-04 17:02:50|10870|10864|10870|10864|10870|10864|10870|10864|0
1738688580000|2025-02-04 17:03:00|10870.4|10864.4|10870.4|10864.4|10870.4|10864.4|10870.4|10864.4|0
1738688590000|2025-02-04 17:03:10|10874.9|10862.9|10870.4|10862.4|10874.9|10862.9|10869.9|10859.9|0
1738688600000|2025-02-04 17:03:20|10869.9|10861.9|10872.4|10864.4|10872.4|10864.4|10869.9|10861.9|0
1738688620000|2025-02-04 17:03:40|10867.6|10861.6|10873.9|10861.9|10873.9|10861.9|10867.5|10860.6|2
1738688630000|2025-02-04 17:03:50|10871.5|10863.5|10871.7|10863.7|10871.7|10863.7|10871.5|10863.5|0
1738688640000|2025-02-04 17:04:00|10873|10865|10873|10865|10873|10865|10873|10865|0
1738688660000|2025-02-04 17:04:20|10872.5|10866.5|10873|10865|10873|10866.5|10872.5|10865|0
1738688670000|2025-02-04 17:04:30|||||||||1
1738688680000|2025-02-04 17:04:40|10872.1|10866.1|10872.5|10866.5|10872.5|10866.5|10872.1|10866.1|0
1738688690000|2025-02-04 17:04:50|10872|10866|10870.3|10864.3|10872|10866|10869.8|10863.3|1
1738688720000|2025-02-04 17:05:20|10870.8|10864.8|10870.8|10864.8|10870.8|10864.8|10870.8|10864.8|0
1738688730000|2025-02-04 17:05:30|10867.9|10861.9|10867.9|10861.9|10867.9|10861.9|10867.8|10861.8|0
1738688740000|2025-02-04 17:05:40|||||||||1
1738688760000|2025-02-04 17:06:00|10865.9|10859.9|10865.9|10859.9|10865.9|10859.9|10865.9|10859.9|0
1738688790000|2025-02-04 17:06:30|10867.4|10855.4|10867.4|10855.4|10867.4|10855.4|10867.4|10855.4|1
1738688820000|2025-02-04 17:07:00|10865.3|10857.3|10865.3|10857.3|10865.3|10857.3|10865.3|10857.3|0
1738688830000|2025-02-04 17:07:10|10865.4|10857.4|10865.9|10857.9|10865.9|10857.9|10865.4|10857.4|0
1738688850000|2025-02-04 17:07:30||10859.9||10859.9||10859.9||10859.9|0
1738688860000|2025-02-04 17:07:40|10865.8|10857.8|10866.9|10854.9|10866.9|10858.4|10865.8|10854.8|2
1738688870000|2025-02-04 17:07:50|10867.4|10855.4|10867.4|10855.4|10867.4|10855.4|10867.4|10855.4|0
1738688890000|2025-02-04 17:08:10|10864.9|10856.9|10864.9|10856.9|10867.4|10857.3|10864.9|10854.9|0
1738688910000|2025-02-04 17:08:30|10863.9|10857.9|10868.4|10856.4|10868.4|10858.3|10863.9|10856.4|6
1738688920000|2025-02-04 17:08:40|10869.7|10857.7|10867.3|10861.3|10869.7|10861.3|10867.3|10857.7|0
1738688930000|2025-02-04 17:08:50|10868.2|10860.2|10868.7|10860.7|10868.7|10860.7|10868.2|10860.2|0
1738688940000|2025-02-04 17:09:00|10867.6|10861.6|10858.6|10846.6|10867.6|10861.6|10858.6|10846.6|3
1738688950000|2025-02-04 17:09:10|10857.8|10845.8|10848.1|10836.1|10857.8|10845.8|10848.1|10836.1|1
1738688960000|2025-02-04 17:09:20|10846.4|10834.4|10840.9|10828.9|10846.4|10834.4|10840.9|10828.9|0
1738688970000|2025-02-04 17:09:30|10841.3|10829.3|10841.3|10829.3|10841.3|10829.3|10840.8|10828.8|1
1738688990000|2025-02-04 17:09:50|10841.4|10829.4|10841.3|10829.3|10841.4|10829.4|10841.3|10829.3|0
1738689000000|2025-02-04 17:10:00|10841.2|10829.2|10839.9|10827.9|10841.2|10829.2|10839.9|10827.9|0
1738689030000|2025-02-04 17:10:30|10840.3|10828.3|10840.9|10828.9|10842.6|10830.6|10839.9|10827.9|3
1738689040000|2025-02-04 17:10:40|10839.5|10831.5|10850|10838|10850|10838|10839.5|10830.9|2
1738689050000|2025-02-04 17:10:50|10848.9|10836.9|10846.7|10834.7|10848.9|10836.9|10846.7|10834.7|0
1738689060000|2025-02-04 17:11:00|10847.8|10835.8|10847.7|10835.7|10847.8|10835.8|10847.7|10835.7|2
1738689070000|2025-02-04 17:11:10|10849.3|10837.3|10847.4|10835.4|10849.3|10837.3|10847.4|10835.4|0
1738689080000|2025-02-04 17:11:20|10847.8|10835.8|10850.4|10838.4|10850.4|10838.4|10847.8|10835.8|1
1738689090000|2025-02-04 17:11:30|10850.8|10838.8|10852.4|10840.4|10852.5|10840.5|10850.8|10838.8|0
1738689100000|2025-02-04 17:11:40|10851.9|10839.9|10851.9|10839.9|10851.9|10839.9|10851.9|10839.9|0
1738689110000|2025-02-04 17:11:50|10855.9|10843.9|10855.8|10843.8|10855.9|10843.9|10855.8|10843.8|0
1738689120000|2025-02-04 17:12:00|10855.9|10843.9|10855.9|10843.9|10855.9|10843.9|10855.9|10843.9|0
1738689130000|2025-02-04 17:12:10|10855.6|10843.6|10853.5|10841.5|10855.6|10843.6|10853.5|10841.5|1
1738689150000|2025-02-04 17:12:30|10855.4|10843.4|10854.9|10842.9|10855.4|10843.4|10854.9|10842.9|0
1738689180000|2025-02-04 17:13:00|10854.4|10842.4|10854.4|10842.4|10854.4|10842.4|10854.4|10842.4|0
1738689190000|2025-02-04 17:13:10|10853.9|10841.9|10853.9|10841.9|10853.9|10841.9|10853.9|10841.9|0
1738689240000|2025-02-04 17:14:00|10852|10844|10850|10844|10852|10844|10850|10844|3
1738689260000|2025-02-04 17:14:20|10854.5|10842.5|10852.4|10844.4|10854.5|10844.4|10852.4|10842.5|0
1738689270000|2025-02-04 17:14:30|10852|10844|10857.8|10845.8|10858.7|10846.7|10850|10844|1
1738689310000|2025-02-04 17:15:10|10857.2|10845.2|10857.7|10845.7|10857.7|10845.7|10857.2|10845.2|0
1738689340000|2025-02-04 17:15:40|10857.9|10845.9|10857.5|10849.5|10859.6|10849.5|10857.5|10845.9|0
1738689350000|2025-02-04 17:15:50|10855.5|10846.7|10858.1|10846.1|10858.2|10846.7|10854.7|10845.2|1
1738689360000|2025-02-04 17:16:00|10856|10848|10857.2|10845.2|10857.2|10848|10856|10845.2|0
1738689370000|2025-02-04 17:16:10|10858.7|10846.7|10858.7|10846.7|10858.7|10846.7|10858.7|10846.7|0
1738689380000|2025-02-04 17:16:20|10855.7|10847.7|10855.7|10847.7|10855.7|10847.7|10855.7|10847.7|0
1738689390000|2025-02-04 17:16:30|10854.5|10848.5|10852|10840|10854.5|10848.5|10849.7|10840|1
1738689400000|2025-02-04 17:16:40|10851.1|10839.1|10850.2|10838.2|10851.1|10839.1|10850.2|10838.2|0
1738689410000|2025-02-04 17:16:50|10846.5|10834.5|10844.5|10832.5|10847|10835|10844.5|10832.5|2
1738689420000|2025-02-04 17:17:00|10844.3|10832.3|10844.7|10832.7|10844.7|10832.7|10844.3|10832.3|3
1738689430000|2025-02-04 17:17:10|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|10845.5|10833.5|0
1738689450000|2025-02-04 17:17:30|10847|10835|10847.5|10835.5|10847.5|10835.5|10847|10835|0
1738689480000|2025-02-04 17:18:00|10847.1|10835.1|10845.5|10833.5|10847.1|10835.1|10845|10833|0
1738689510000|2025-02-04 17:18:30|10845|10833|10845|10833|10845|10833|10845|10833|2
1738689530000|2025-02-04 17:18:50|10844.6|10832.6|10845.2|10833.2|10845.3|10833.3|10844.6|10832.6|1
1738689540000|2025-02-04 17:19:00|10845.7|10833.7|10845.7|10833.7|10845.7|10833.7|10845.6|10833.6|0
1738689580000|2025-02-04 17:19:40|10845.8|10833.8|10846.7|10834.7|10846.7|10834.7|10845.8|10833.8|0
1738689590000|2025-02-04 17:19:50|||||||||1
1738689600000|2025-02-04 17:20:00|10844.8|10836.8|10843.4|10837.4|10844.8|10837.4|10843.4|10836.8|0
1738689620000|2025-02-04 17:20:20|10843.9|10837.9|10844.4|10836.4|10844.4|10837.9|10843.9|10836.4|1
1738689630000|2025-02-04 17:20:30|10846.7|10834.7|10846.7|10834.7|10846.7|10834.7|10846.7|10834.7|3
1738689640000|2025-02-04 17:20:40|10844.7|10836.7|10838.9|10826.9|10844.7|10836.7|10838.9|10826.9|1
1738689650000|2025-02-04 17:20:50|10839.9|10827.9|10839.9|10827.9|10839.9|10827.9|10839.9|10827.9|0
1738689660000|2025-02-04 17:21:00|10838|10830|10838.3|10826.3|10839.3|10830.4|10838|10826.3|4
1738689670000|2025-02-04 17:21:10|10838.2|10826.2|10837.8|10825.8|10838.2|10826.2|10837.8|10825.8|4
1738689680000|2025-02-04 17:21:20|10837.7|10825.7|10835.2|10827.2|10837.7|10827.2|10835.2|10825.3|0
1738689690000|2025-02-04 17:21:30|10834.8|10826.8|10834.8|10826.8|10834.8|10826.8|10834.8|10826.8|0
1738689700000|2025-02-04 17:21:40|10837.3|10825.3|10830.5|10818.5|10837.3|10825.3|10830.5|10818.5|2
1738689710000|2025-02-04 17:21:50|10829.6|10817.6|10829.5|10817.5|10829.6|10817.6|10829.5|10817.5|0
1738689720000|2025-02-04 17:22:00|10824.2|10812.2|10823.7|10811.7|10824.2|10812.2|10823.7|10811.7|1
1738689730000|2025-02-04 17:22:10|10824|10812|10827.1|10815.1|10827.1|10815.1|10824|10812|0
1738689740000|2025-02-04 17:22:20|10831.1|10819.1|10834.8|10822.8|10834.8|10823.9|10829.3|10819.1|1
1738689750000|2025-02-04 17:22:30|10834.3|10822.3|10834.3|10822.3|10834.3|10822.3|10834.3|10822.3|0
1738689780000|2025-02-04 17:23:00|10833.9|10821.9|10833|10821|10833.9|10821.9|10833|10821|0
1738689820000|2025-02-04 17:23:40|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|10832.5|10820.5|0
1738689840000|2025-02-04 17:24:00|10831.5|10823.5|10831.5|10823.5|10831.5|10823.5|10831.5|10823.5|0
1738689870000|2025-02-04 17:24:30||10825.5||10825.5||10825.5||10825.5|0
1738689880000|2025-02-04 17:24:40|10831.1|10825.1|10831.1|10825.1|10831.1|10825.1|10831.1|10825.1|0
1738689890000|2025-02-04 17:24:50|10832|10824|10831.2|10819.2|10832.6|10824|10830.2|10818.2|0
1738689900000|2025-02-04 17:25:00|10826.7|10814.7|10824.8|10812.8|10826.7|10816.9|10822.9|10812.8|1
1738689910000|2025-02-04 17:25:10|10823.4|10815.4|10814.4|10802.4|10823.4|10816.3|10812.9|10802.4|3
1738689920000|2025-02-04 17:25:20|10810.4|10798.4|10784.3|10772.3|10810.4|10798.4|10784.3|10772.3|2
1738689930000|2025-02-04 17:25:30|10784.4|10772.4|10775.9|10763.9|10784.4|10772.4|10775.9|10763.9|0
1738689950000|2025-02-04 17:25:50|10776.1|10764.1|10778.2|10766.2|10778.2|10766.2|10775.9|10763.9|3
1738689960000|2025-02-04 17:26:00|10777.8|10765.8|10770.9|10758.9|10777.8|10765.8|10761.8|10749.8|2
1738689970000|2025-02-04 17:26:10|10771.8|10759.8|10771.8|10759.8|10771.8|10759.8|10771.8|10759.8|0
1738689980000|2025-02-04 17:26:20|10771.9|10759.9|10774.2|10762.2|10775.9|10763.9|10768.4|10756.4|2
1738689990000|2025-02-04 17:26:30|10774.3|10762.3|10772.8|10760.8|10774.3|10762.3|10769.3|10757.3|1
1738690000000|2025-02-04 17:26:40|10773.3|10761.3|10774.8|10762.8|10774.8|10762.8|10773.3|10761.3|0
1738690020000|2025-02-04 17:27:00|10774.7|10762.7|10773.1|10761.1|10774.8|10762.8|10773.1|10761.1|4
1738690030000|2025-02-04 17:27:10|10773.2|10761.2|10775.5|10763.5|10775.5|10763.5|10773.2|10761.2|0
1738690040000|2025-02-04 17:27:20|10793.1|10781.1|10791.5|10779.5|10797.1|10785.1|10791.3|10779.3|4
1738690050000|2025-02-04 17:27:30|10790.6|10778.6|10794.5|10782.5|10794.5|10782.5|10790.5|10778.5|2
1738690060000|2025-02-04 17:27:40|10791.9|10779.9|10787.8|10775.8|10791.9|10779.9|10786.4|10774.4|1
1738690090000|2025-02-04 17:28:10|10787.6|10775.6|10783.4|10771.4|10787.6|10775.6|10782.4|10770.4|0
1738690100000|2025-02-04 17:28:20|10781.2|10769.2|10779.2|10767.2|10781.2|10769.2|10779.2|10767.2|1
1738690140000|2025-02-04 17:29:00|10779.6|10767.6|10778.7|10766.7|10779.6|10767.6|10778.7|10766.7|0
1738690150000|2025-02-04 17:29:10|10777.9|10765.9|10771|10759|10777.9|10765.9|10771|10759|1
1738690160000|2025-02-04 17:29:20|10770.9|10758.9|10768.1|10756.1|10770.9|10758.9|10768.1|10756.1|0
1738690170000|2025-02-04 17:29:30|10767.7|10755.7|10768.1|10756.1|10768.1|10756.1|10767.7|10755.7|1
1738690190000|2025-02-04 17:29:50|10767.6|10755.6|10767.6|10755.6|10767.6|10755.6|10767.6|10755.6|0
1738690200000|2025-02-04 17:30:00|10768|10756|10768|10756|10768|10756|10768|10756|0
1738690210000|2025-02-04 17:30:10|10764.7|10758.7|10759.1|10751.1|10764.7|10758.7|10759.1|10751.1|1
1738690220000|2025-02-04 17:30:20|10765.6|10753.6|10768.4|10756.4|10768.4|10756.4|10765.6|10753.6|0
1738690250000|2025-02-04 17:30:50|10769.4|10757.4|10769.4|10757.4|10769.4|10757.4|10769.4|10757.4|0
1738690260000|2025-02-04 17:31:00|10788.9|10776.9|10788.9|10776.9|10788.9|10776.9|10788.9|10776.9|4
1738690270000|2025-02-04 17:31:10|10788.4|10776.4|10789.8|10777.8|10789.8|10777.8|10788.3|10776.3|0
1738690280000|2025-02-04 17:31:20|10785.3|10773.3|10782.8|10770.8|10785.3|10773.3|10782.8|10770.8|0
1738690300000|2025-02-04 17:31:40|10782.5|10770.5|10783.3|10771.3|10783.3|10771.3|10782.5|10770.5|0
1738690340000|2025-02-04 17:32:20|10782.3|10770.3|10782.3|10770.3|10782.3|10770.3|10782.3|10770.3|1
1738690350000|2025-02-04 17:32:30|10781.3|10769.3|10781.2|10769.2|10781.3|10769.3|10781.2|10769.2|0
1738690360000|2025-02-04 17:32:40|10781|10769|10780.1|10768.1|10781|10769|10780.1|10768.1|0
1738690370000|2025-02-04 17:32:50|10780.2|10768.2|10780.7|10768.7|10780.7|10768.7|10780.2|10768.2|0
1738690390000|2025-02-04 17:33:10|10781.2|10769.2|10782.7|10770.7|10782.7|10770.7|10781.2|10769.2|0
1738690400000|2025-02-04 17:33:20|10782.8|10770.8|10783.7|10771.7|10783.7|10771.7|10782.8|10770.8|0
1738690430000|2025-02-04 17:33:50|10785.7|10773.7|10786.2|10774.2|10786.2|10774.2|10785.7|10773.7|0
1738690460000|2025-02-04 17:34:20|10786.3|10774.3|10787.7|10775.7|10788.7|10776.7|10786.3|10774.3|3
1738690470000|2025-02-04 17:34:30|10787.6|10775.6|10787.6|10775.6|10787.6|10775.6|10787.6|10775.6|0
1738690480000|2025-02-04 17:34:40|10786.7|10774.7|10787.7|10775.7|10787.7|10775.7|10786.7|10774.7|0
1738690490000|2025-02-04 17:34:50|10787.9|10775.9|10787.3|10779.3|10789.2|10779.3|10787.3|10775.9|0
1738690500000|2025-02-04 17:35:00|10788.2|10780.2|10787.1|10775.1|10789.8|10780.2|10786.7|10774.7|3
1738690520000|2025-02-04 17:35:20|10787.6|10775.6|10788.1|10776.1|10788.1|10776.1|10787.6|10775.6|0
1738690540000|2025-02-04 17:35:40|10785.2|10773.2|10778.7|10772.7|10785.2|10773.5|10778.7|10771.7|2
1738690560000|2025-02-04 17:36:00|10779.1|10773.1|10779.1|10773.1|10779.1|10773.1|10779.1|10773.1|0
1738690570000|2025-02-04 17:36:10|10778.7|10772.7|10754.3|10742.3|10781|10772.7|10754.3|10742.3|11
1738690580000|2025-02-04 17:36:20|10751.8|10739.8|10742.7|10730.7|10751.9|10739.9|10742.7|10730.7|2
1738690590000|2025-02-04 17:36:30|10743.1|10731.1|10732.8|10720.8|10743.1|10731.1|10730.3|10718.3|1
1738690600000|2025-02-04 17:36:40|10733.2|10721.2|10740.1|10728.1|10741.2|10729.2|10729|10717|5
1738690610000|2025-02-04 17:36:50|10739.9|10727.9|10731|10719|10739.9|10727.9|10731|10719|1
1738690620000|2025-02-04 17:37:00|10732.9|10720.9|10728.3|10716.3|10732.9|10720.9|10728.3|10716.3|0
1738690640000|2025-02-04 17:37:20|10728.5|10716.5|10732.9|10720.9|10732.9|10720.9|10728.5|10716.5|0
1738690660000|2025-02-04 17:37:40|10733.8|10721.8|10734.9|10722.9|10734.9|10722.9|10733.8|10721.8|0
1738690680000|2025-02-04 17:38:00|10735.8|10723.8|10735.8|10723.8|10735.8|10723.8|10735.8|10723.8|0
1738690700000|2025-02-04 17:38:20|10733.1|10721.1|10733|10721|10733.1|10721.1|10733|10721|1
1738690710000|2025-02-04 17:38:30|10732.5|10720.5|10732.5|10720.5|10732.5|10720.5|10732.5|10720.5|0
1738690730000|2025-02-04 17:38:50|10729.5|10717.5|10728|10716|10729.5|10717.5|10728|10716|0
1738690740000|2025-02-04 17:39:00|10727.8|10715.8|10727.7|10715.7|10727.9|10715.9|10726.9|10714.9|3
1738690750000|2025-02-04 17:39:10|10726.8|10714.8|10726.8|10714.8|10726.8|10714.8|10726.8|10714.8|0
1738690770000|2025-02-04 17:39:30|10726.4|10714.4|10726.4|10714.4|10726.4|10714.4|10726.4|10714.4|0
1738690780000|2025-02-04 17:39:40|10726.9|10714.9|10727.8|10715.8|10727.8|10715.8|10726.9|10714.9|0
1738690810000|2025-02-04 17:40:10|10728.2|10716.2|10728.2|10716.2|10728.2|10716.2|10728.2|10716.2|0
1738690820000|2025-02-04 17:40:20|10728.7|10716.7|10726.8|10714.8|10728.7|10716.7|10726.8|10714.8|0
1738690830000|2025-02-04 17:40:30|10726.7|10714.7|10726.7|10714.7|10726.7|10714.7|10726.7|10714.7|0
1738690840000|2025-02-04 17:40:40|10726.3|10714.3|10726.8|10714.8|10726.8|10714.8|10726.3|10714.3|0
1738690850000|2025-02-04 17:40:50|10733.4|10721.4|10731.3|10719.3|10734.4|10722.4|10731.3|10719.3|1
1738690860000|2025-02-04 17:41:00|10730.8|10718.8|10732.3|10720.3|10732.3|10720.3|10730.8|10718.8|0
1738690870000|2025-02-04 17:41:10|10732.4|10720.4|10733.3|10721.3|10733.3|10721.3|10732.4|10720.4|0
1738690970000|2025-02-04 17:42:50|10733.1|10721.1|10731.2|10719.2|10733.1|10721.1|10731.2|10719.2|0
1738690980000|2025-02-04 17:43:00|10731.6|10719.6|10731.1|10719.1|10731.6|10719.6|10731.1|10719.1|0
1738690990000|2025-02-04 17:43:10|10730.6|10718.6|10730.6|10718.6|10730.6|10718.6|10730.6|10718.6|0
1738691010000|2025-02-04 17:43:30|10730.2|10718.2|10730.2|10718.2|10730.2|10718.2|10730.2|10718.2|0
1738691020000|2025-02-04 17:43:40|10731.8|10725.8|10738.8|10726.8|10745.1|10733.1|10731.8|10725.8|6
1738691030000|2025-02-04 17:43:50|10738.2|10726.2|10731.6|10719.6|10738.2|10726.2|10731.1|10719.1|0
1738691040000|2025-02-04 17:44:00|10731.1|10719.1|10730.3|10718.3|10731.1|10719.1|10729.8|10717.8|0
1738691070000|2025-02-04 17:44:30|10729.4|10717.4|10729.5|10717.5|10729.5|10717.5|10729.4|10717.4|4
1738691080000|2025-02-04 17:44:40|||||||||1
1738691090000|2025-02-04 17:44:50|10729|10717|10729.5|10717.5|10729.5|10717.5|10729|10717|0
1738691110000|2025-02-04 17:45:10|10739.8|10727.8|10739.6|10727.6|10739.8|10727.8|10739.6|10727.6|2
1738691120000|2025-02-04 17:45:20|10739.2|10727.2|10739.2|10727.2|10739.2|10727.2|10739.2|10727.2|0
1738691130000|2025-02-04 17:45:30|10739.7|10727.7|10739.7|10727.7|10739.7|10727.7|10739.7|10727.7|0
1738691140000|2025-02-04 17:45:40|10737.1|10725.1|10737.1|10725.1|10737.1|10725.1|10737.1|10725.1|0
1738691150000|2025-02-04 17:45:50|10739.7|10727.7|10758.8|10746.8|10759.4|10747.4|10739.4|10727.4|3
1738691160000|2025-02-04 17:46:00|10758.4|10746.4|10755.9|10743.9|10758.4|10746.4|10755.9|10743.9|2
1738691190000|2025-02-04 17:46:30|10755.4|10743.4|10755.4|10743.4|10755.4|10743.4|10755.4|10743.4|0
1738691200000|2025-02-04 17:46:40|10756.4|10744.4|10756.4|10744.4|10756.4|10744.4|10756.4|10744.4|0
1738691230000|2025-02-04 17:47:10|10764.2|10752.2|10764.3|10752.3|10764.3|10752.3|10763.8|10751.8|1
1738691240000|2025-02-04 17:47:20|10764.2|10752.2|10763.7|10751.7|10764.2|10752.2|10763.7|10751.7|1
1738691260000|2025-02-04 17:47:40|10763.3|10751.3|10763.3|10751.3|10763.3|10751.3|10763.3|10751.3|0
1738691280000|2025-02-04 17:48:00|10762.3|10750.3|10752.3|10740.3|10762.3|10750.3|10752.3|10740.3|1
1738691290000|2025-02-04 17:48:10|10753.3|10741.3|10753.8|10741.8|10753.8|10741.8|10753.3|10741.3|0
1738691310000|2025-02-04 17:48:30|10754.7|10742.7|10754.8|10742.8|10754.8|10742.8|10754.7|10742.7|0
1738691320000|2025-02-04 17:48:40|10755|10743|10757.3|10745.3|10757.3|10745.3|10755|10743|0
1738691330000|2025-02-04 17:48:50|10757.4|10745.4|10759.1|10747.1|10759.1|10747.1|10757.4|10745.4|1
1738691340000|2025-02-04 17:49:00|10761.3|10749.3|10762.3|10750.3|10762.3|10750.3|10761.3|10749.3|0
1738691370000|2025-02-04 17:49:30|10762.8|10750.8|10765.8|10753.8|10765.8|10753.8|10762.8|10750.8|0
1738691380000|2025-02-04 17:49:40|10765.6|10753.6|10764.8|10752.8|10765.6|10753.6|10764.8|10752.8|0
1738691390000|2025-02-04 17:49:50|10764.6|10752.6|10763.3|10751.3|10764.6|10752.6|10763.3|10751.3|0
1738691400000|2025-02-04 17:50:00|10768.1|10756.1|10767.3|10755.3|10768.1|10756.1|10766.8|10754.8|2
1738691430000|2025-02-04 17:50:30|10767.1|10755.1|10770.8|10758.8|10770.8|10758.8|10766.3|10754.3|0
1738691440000|2025-02-04 17:50:40|10771.3|10759.3|10771.3|10759.3|10771.3|10759.3|10771.3|10759.3|0
1738691450000|2025-02-04 17:50:50|10771.4|10759.4|10771.8|10759.8|10771.8|10759.8|10771.4|10759.4|0
1738691470000|2025-02-04 17:51:10|10772.3|10760.3|10772.3|10760.3|10772.3|10760.3|10772.3|10760.3|0
1738691490000|2025-02-04 17:51:30|10770.9|10758.9|10770.5|10758.5|10770.9|10758.9|10770.4|10758.4|0
1738691550000|2025-02-04 17:52:30|10770.4|10758.4|10769.5|10757.5|10770.4|10758.4|10769.5|10757.5|0
1738691560000|2025-02-04 17:52:40|10769.6|10757.6|10769.6|10757.6|10769.6|10757.6|10769.6|10757.6|0
1738691580000|2025-02-04 17:53:00|10770|10758|10770|10758|10770|10758|10770|10758|0
1738691590000|2025-02-04 17:53:10|10769.5|10757.5|10770|10758|10770|10758|10769.5|10757.5|0
1738691610000|2025-02-04 17:53:30|10769.6|10757.6|10768.5|10756.5|10769.6|10757.6|10768.5|10756.5|0
1738691620000|2025-02-04 17:53:40|10768|10756|10768|10756|10768|10756|10768|10756|0
1738691660000|2025-02-04 17:54:20|10767.1|10759.1|10767.1|10759.1|10767.1|10759.1|10767.1|10759.1|0
1738691680000|2025-02-04 17:54:40|10766.6|10758.6|10766.6|10754.6|10766.6|10759.1|10765.1|10754.6|2
1738691690000|2025-02-04 17:54:50|10764.5|10756.5|10771.9|10759.9|10771.9|10759.9|10764.5|10756.5|1
1738691700000|2025-02-04 17:55:00|10771.5|10759.5|10771.5|10759.5|10771.5|10759.5|10770|10758|1
1738691720000|2025-02-04 17:55:20|10769|10757|10771|10759|10771|10759|10769|10757|0
1738691740000|2025-02-04 17:55:40|10771.5|10759.5|10779.5|10767.5|10779.5|10767.5|10770|10759.5|1
1738691750000|2025-02-04 17:55:50|10780|10768|10785|10773|10786.5|10774.5|10780|10768|3
1738691760000|2025-02-04 17:56:00|10775.5|10767.5|10775.3|10763.3|10777.2|10767.5|10774.3|10762.3|0
1738691770000|2025-02-04 17:56:10|10775.1|10763.1|10772.3|10760.3|10775.1|10763.1|10772.3|10760.3|0
1738691780000|2025-02-04 17:56:20|10777.8|10765.8|10778.4|10766.4|10778.4|10766.4|10777.8|10765.8|1
1738691790000|2025-02-04 17:56:30|10780.3|10768.3|10779.3|10767.3|10780.3|10768.3|10779.2|10767.2|0
1738691800000|2025-02-04 17:56:40|10778.8|10766.8|10786.3|10774.3|10787.6|10775.6|10778.8|10766.8|1
1738691810000|2025-02-04 17:56:50|10786.4|10774.4|10788.8|10776.8|10788.8|10776.8|10786.4|10774.4|0
1738691820000|2025-02-04 17:57:00|10789.3|10777.3|10790.1|10778.1|10790.2|10778.2|10789.3|10777.3|0
1738691830000|2025-02-04 17:57:10|10790.2|10778.2|10793.8|10781.8|10793.8|10781.8|10789.8|10777.8|2
1738691840000|2025-02-04 17:57:20|10796.9|10784.9|10796.4|10784.4|10796.9|10784.9|10796.4|10784.4|0
1738691850000|2025-02-04 17:57:30|10797.8|10785.8|10797.9|10785.9|10797.9|10785.9|10797.8|10785.8|0
1738691860000|2025-02-04 17:57:40|10799.8|10787.8|10802.3|10790.3|10802.3|10790.3|10799.8|10787.8|0
1738691870000|2025-02-04 17:57:50|10804.3|10792.3|10803.8|10791.8|10804.3|10792.3|10803.8|10791.8|0
1738691880000|2025-02-04 17:58:00|10803.3|10791.3|10802.3|10790.3|10803.3|10791.3|10799.2|10787.2|4
1738691900000|2025-02-04 17:58:20|10804.6|10792.6|10801.2|10789.2|10804.6|10792.6|10801.1|10789.1|2
1738691910000|2025-02-04 17:58:30|10800.6|10788.6|10801.7|10789.7|10803.6|10791.6|10800.6|10788.6|0
1738691920000|2025-02-04 17:58:40|10803.1|10791.1|10802.7|10790.7|10803.2|10791.2|10802.7|10790.7|0
1738691930000|2025-02-04 17:58:50|10802.6|10790.6|10802.7|10790.7|10802.7|10790.7|10801.7|10789.7|1
1738691940000|2025-02-04 17:59:00|10801.6|10793.6|10804.7|10796.7|10806.6|10796.7|10801.6|10791.9|13
1738691950000|2025-02-04 17:59:10|10805.2|10799.2|10806.2|10794.2|10806.2|10799.2|10805.2|10794.2|0
1738691970000|2025-02-04 17:59:30|10806.7|10794.7|10806.7|10794.7|10806.7|10794.7|10806.7|10794.7|0
1738691980000|2025-02-04 17:59:40|10805.2|10797.2|10805.2|10797.2|10805.2|10797.2|10805.2|10797.2|0
1738692000000|2025-02-04 18:00:00|10805.7|10797.7|10801.9|10789.9|10806.2|10798.7|10801.7|10789.9|3
1738692010000|2025-02-04 18:00:10|10803.2|10791.2|10796.3|10784.3|10803.2|10791.2|10795.5|10783.5|0
1738692020000|2025-02-04 18:00:20|10800.8|10788.8|10797.8|10785.8|10800.8|10788.8|10797.8|10785.8|0
1738692030000|2025-02-04 18:00:30|10797.9|10785.9|10796.9|10784.9|10798.4|10786.4|10796.2|10784.2|1
1738692040000|2025-02-04 18:00:40|10797.4|10785.4|10796.7|10784.7|10797.4|10785.4|10796.7|10784.7|1
1738692050000|2025-02-04 18:00:50|10798.7|10786.7|10798.3|10786.3|10798.7|10786.7|10798.2|10786.2|0
1738692060000|2025-02-04 18:01:00|10798.7|10786.7|10795.9|10783.9|10798.7|10786.7|10795.9|10783.9|2
1738692070000|2025-02-04 18:01:10|10795.4|10783.4|10793.7|10781.7|10795.4|10783.4|10791.7|10779.7|0
1738692080000|2025-02-04 18:01:20|10793.2|10781.2|10793.2|10781.2|10793.2|10781.2|10793.2|10781.2|0
1738692090000|2025-02-04 18:01:30|10792.7|10780.7|10791.7|10779.7|10792.7|10780.7|10791.7|10779.7|0
1738692110000|2025-02-04 18:01:50|10789.5|10781.5|10787.7|10779.7|10789.5|10781.5|10787.7|10779.7|0
1738692120000|2025-02-04 18:02:00|10786.6|10780.6|10785.7|10779.7|10786.6|10780.6|10785.7|10779.7|0
1738692130000|2025-02-04 18:02:10|10791.7|10779.6|10790.2|10778.2|10791.7|10779.6|10790.2|10778.2|1
1738692150000|2025-02-04 18:02:30|10790.3|10778.3|10792.1|10780.1|10792.2|10780.2|10790.3|10778.3|0
1738692160000|2025-02-04 18:02:40|10793.1|10781.1|10793.1|10781.1|10793.1|10781.1|10793.1|10781.1|0
1738692180000|2025-02-04 18:03:00|10791.6|10783.6|10791.6|10783.6|10791.6|10783.6|10791.6|10783.6|0
1738692200000|2025-02-04 18:03:20|10791.7|10783.7|10790.7|10778.7|10794|10784.1|10790.6|10778.6|1
1738692220000|2025-02-04 18:03:40|10792.7|10780.7|10788.2|10776.2|10793.5|10781.5|10788.2|10776.2|1
1738692230000|2025-02-04 18:03:50|10789.7|10777.7|10794.3|10782.3|10794.3|10782.3|10787.7|10775.7|2
1738692240000|2025-02-04 18:04:00|10793.9|10781.9|10793.9|10787.9|10794.9|10787.9|10793.9|10781.9|0
1738692250000|2025-02-04 18:04:10|10804.8|10792.8|10803.2|10791.2|10805|10793|10803.2|10791.2|1
1738692260000|2025-02-04 18:04:20|10803|10791|10801.5|10789.5|10803|10791|10801.5|10789.5|7
1738692290000|2025-02-04 18:04:50|10802.5|10790.5|10800.5|10792.5|10802.5|10792.5|10800.5|10790.4|0
1738692300000|2025-02-04 18:05:00|10801.4|10793.4|10801.4|10793.4|10804.4|10795.4|10801.4|10792.2|0
1738692310000|2025-02-04 18:05:10|10801.5|10793.5|10801.9|10793.9|10801.9|10793.9|10801.5|10793.5|0
1738692320000|2025-02-04 18:05:20|10801.4|10795.4|10801.5|10793.5|10801.5|10795.4|10801.4|10793.5|0
1738692330000|2025-02-04 18:05:30|10801.9|10793.9|10801|10793|10803.7|10793.9|10801|10790.5|0
1738692340000|2025-02-04 18:05:40|10801.4|10793.4|10801.4|10793.4|10801.4|10793.4|10801.4|10793.4|0
1738692350000|2025-02-04 18:05:50|10802.5|10790.5|10802.5|10790.5|10802.5|10790.5|10802.5|10790.5|0
1738692360000|2025-02-04 18:06:00|10801.9|10789.9|10797.2|10789.2|10802.4|10790.4|10797.2|10787.3|2
1738692380000|2025-02-04 18:06:20|10796.7|10788.7|10796.7|10788.7|10796.7|10788.7|10796.7|10788.7|0
1738692430000|2025-02-04 18:07:10|10792.7|10784.7|10793.2|10781.2|10794.2|10784.7|10792.7|10781.2|1
1738692440000|2025-02-04 18:07:20|10794|10782|10796.6|10784.6|10796.6|10784.6|10794|10782|0
1738692450000|2025-02-04 18:07:30|10796.2|10784.2|10796.2|10784.2|10796.2|10784.2|10796.2|10784.2|0
1738692480000|2025-02-04 18:08:00|10797.2|10785.2|10796.7|10784.7|10797.2|10787.3|10795.2|10784.7|0
1738692490000|2025-02-04 18:08:10|10796.4|10784.4|10790.5|10778.5|10796.4|10784.4|10790.5|10778.5|0
1738692510000|2025-02-04 18:08:30|10789.1|10777.1|10789.1|10777.1|10789.1|10777.1|10789.1|10777.1|0
1738692550000|2025-02-04 18:09:10|10789|10777|10787.7|10775.7|10789|10777|10787.1|10775.1|0
1738692560000|2025-02-04 18:09:20|10787.8|10775.8|10788.8|10776.8|10788.8|10776.8|10787.8|10775.8|0
1738692570000|2025-02-04 18:09:30|10790.1|10778.1|10792.1|10780.1|10792.1|10780.1|10790.1|10778.1|0
1738692590000|2025-02-04 18:09:50|10791.1|10779.1|10789.7|10777.7|10791.1|10779.1|10789.7|10777.7|0
1738692600000|2025-02-04 18:10:00|10790.2|10778.2|10789.1|10777.1|10793.2|10781.2|10789.1|10777.1|0
1738692620000|2025-02-04 18:10:20|10789.2|10777.2|10789.2|10777.2|10789.2|10777.2|10789.2|10777.2|0
1738692660000|2025-02-04 18:11:00|10787.4|10779.4|10793.6|10781.6|10793.6|10781.6|10787.4|10779.4|0
1738692720000|2025-02-04 18:12:00|10793.7|10781.7|10792.7|10780.7|10794.6|10782.6|10792.7|10780.7|0
1738692740000|2025-02-04 18:12:20|10786.7|10774.7|10786.7|10774.7|10786.7|10774.7|10786.7|10774.7|1
1738692780000|2025-02-04 18:13:00|10787.1|10775.1|10787.1|10775.1|10787.1|10775.1|10787.1|10775.1|0
1738692830000|2025-02-04 18:13:50|10788|10776|10788.1|10776.1|10788.1|10776.1|10788|10776|1
1738692840000|2025-02-04 18:14:00|10788.2|10776.2|10789.1|10777.1|10789.1|10777.1|10788.2|10776.2|0
1738692860000|2025-02-04 18:14:20|10792.3|10780.3|10785.2|10773.2|10792.6|10780.6|10785.2|10773.2|3
1738692890000|2025-02-04 18:14:50|10785.4|10773.4|10786.6|10774.6|10788.7|10776.7|10785.4|10773.4|2
1738692900000|2025-02-04 18:15:00|10785.6|10773.6|10785.3|10773.3|10785.6|10773.6|10785.2|10773.2|4
1738692910000|2025-02-04 18:15:10|10785.5|10773.5|10785.5|10773.5|10785.5|10773.5|10785.5|10773.5|2
1738692920000|2025-02-04 18:15:20|10783.4|10771.4|10782.5|10770.5|10783.4|10771.4|10782.4|10770.4|0
1738692930000|2025-02-04 18:15:30|10782.4|10770.4|10780.9|10768.9|10782.4|10770.4|10779.6|10767.6|0
1738692950000|2025-02-04 18:15:50|10781|10769|10781|10769|10781|10769|10781|10769|0
1738692970000|2025-02-04 18:16:10|10788.2|10776.2|10792.6|10780.6|10793.6|10781.6|10788.2|10776.2|2
1738693000000|2025-02-04 18:16:40|10792.8|10780.8|10793.1|10781.1|10793.1|10781.1|10790.2|10778.2|0
1738693030000|2025-02-04 18:17:10|10792.6|10780.6|10792.6|10780.6|10792.6|10780.6|10792.6|10780.6|0
1738693040000|2025-02-04 18:17:20|10792.5|10780.5|10791.2|10779.2|10792.5|10780.5|10791.2|10779.2|0
1738693060000|2025-02-04 18:17:40|10791.3|10779.3|10792.6|10780.6|10793.1|10781.1|10791.3|10779.3|0
1738693100000|2025-02-04 18:18:20|10793.6|10781.6|10794.6|10782.6|10794.6|10782.6|10793.6|10781.6|0
1738693110000|2025-02-04 18:18:30|10795.1|10783.1|10795.1|10783.1|10795.1|10783.1|10795.1|10783.1|0
1738693140000|2025-02-04 18:19:00|10795.2|10783.2|10794.6|10782.6|10795.7|10783.7|10794.6|10782.6|0
1738693150000|2025-02-04 18:19:10|10795.1|10783.1|10795.1|10783.1|10795.1|10783.1|10795.1|10783.1|0
1738693160000|2025-02-04 18:19:20|10794.8|10782.8|10792.6|10780.6|10794.8|10782.8|10792.6|10780.6|0
1738693170000|2025-02-04 18:19:30|10795.5|10783.5|10796|10784|10796|10784|10795.5|10783.5|0
1738693180000|2025-02-04 18:19:40|10796.5|10784.5|10796.7|10784.7|10796.7|10784.7|10795.7|10783.7|0
1738693190000|2025-02-04 18:19:50|10795.7|10787.7|10797.5|10785.5|10797.5|10787.7|10795.7|10785.5|1
1738693200000|2025-02-04 18:20:00|10796.2|10784.2|10790.6|10778.6|10796.2|10784.2|10790.6|10778.6|1
1738693210000|2025-02-04 18:20:10|10787.1|10775.1|10788.6|10776.6|10789.1|10777.1|10787.1|10775.1|1
1738693220000|2025-02-04 18:20:20|10789|10777|10789.2|10777.2|10789.2|10777.2|10788.6|10776.6|0
1738693260000|2025-02-04 18:21:00|10789.4|10777.4|10789.4|10777.4|10789.4|10777.4|10789.4|10777.4|0
1738693270000|2025-02-04 18:21:10|10791.1|10779.1|10791.6|10779.6|10791.6|10779.6|10791.1|10779.1|0
1738693280000|2025-02-04 18:21:20|10789.8|10781.8|10791.1|10779.1|10791.1|10781.8|10789.8|10778.6|2
1738693290000|2025-02-04 18:21:30|10791|10779|10791|10779|10791|10779|10791|10779|1
1738693310000|2025-02-04 18:21:50|10791.5|10779.5|10792.9|10780.9|10792.9|10780.9|10791.5|10779.5|3
1738693320000|2025-02-04 18:22:00|10793|10781|10793|10781|10793|10781|10793|10781|0
1738693330000|2025-02-04 18:22:10|10793.9|10781.9|10793.9|10781.9|10793.9|10781.9|10793.9|10781.9|1
1738693340000|2025-02-04 18:22:20|10792.4|10784.4|10792.4|10784.4|10794.4|10784.4|10792.4|10782.3|0
1738693350000|2025-02-04 18:22:30|10792.9|10784.9|10793.5|10781.5|10794.7|10784.9|10792.9|10781.4|0
1738693360000|2025-02-04 18:22:40|10794.4|10782.4|10794.4|10782.4|10794.4|10782.4|10794.4|10782.4|0
1738693370000|2025-02-04 18:22:50|10793.9|10781.9|10793.9|10781.9|10793.9|10781.9|10793.8|10781.8|0
1738693380000|2025-02-04 18:23:00|10793.8|10781.8|10791.4|10779.4|10793.8|10781.8|10791.4|10779.4|0
1738693390000|2025-02-04 18:23:10|10791.3|10779.3|10790.9|10778.9|10791.3|10779.3|10790.9|10778.9|0
1738693410000|2025-02-04 18:23:30|10793.2|10781.2|10793.3|10781.3|10793.3|10781.3|10793.2|10781.2|0
1738693430000|2025-02-04 18:23:50|10792.8|10780.8|10792.8|10780.8|10792.8|10780.8|10792.8|10780.8|0
1738693450000|2025-02-04 18:24:10|10790.7|10782.7|10790.3|10782.3|10790.7|10782.7|10790.3|10782.3|0
1738693490000|2025-02-04 18:24:50|10792.8|10780.8|10792.8|10780.8|10792.8|10780.8|10792.8|10780.8|0
1738693500000|2025-02-04 18:25:00|10794.8|10782.8|10797.9|10785.9|10800.4|10790.4|10792.9|10782.8|3
1738693520000|2025-02-04 18:25:20|10798|10786|10797.9|10785.9|10798|10786|10797.9|10785.9|0
1738693530000|2025-02-04 18:25:30|10796.4|10784.4|10796.4|10784.4|10796.4|10784.4|10796.4|10784.4|0
1738693540000|2025-02-04 18:25:40|10796.6|10784.6|10798.9|10786.9|10798.9|10791.4|10796.6|10784.6|1
1738693550000|2025-02-04 18:25:50|10796.9|10788.9|10800.4|10794.4|10800.5|10794.4|10796.9|10786.4|1
1738693560000|2025-02-04 18:26:00|10805.9|10793.9|10804.9|10792.9|10805.9|10793.9|10803.9|10791.9|3
1738693570000|2025-02-04 18:26:10|10806.4|10794.4|10805.2|10793.2|10806.4|10796.3|10804.3|10793.2|0
1738693580000|2025-02-04 18:26:20|10805.1|10793.1|10804.2|10792.2|10805.1|10793.1|10804.2|10792.2|0
1738693590000|2025-02-04 18:26:30|10803.4|10791.4|10799.7|10787.7|10803.4|10791.4|10799.7|10787.7|1
1738693600000|2025-02-04 18:26:40|10799|10787|10796.8|10784.8|10799|10787|10796.8|10784.8|0
1738693620000|2025-02-04 18:27:00|10797|10785|10796.9|10784.9|10797|10785|10796.3|10784.3|0
1738693640000|2025-02-04 18:27:20|10799.2|10787.2|10799.3|10787.3|10799.3|10787.3|10798.7|10786.7|0
1738693650000|2025-02-04 18:27:30|10799.2|10787.2|10798.7|10786.7|10799.2|10787.2|10798.7|10786.7|0
1738693660000|2025-02-04 18:27:40|10796.9|10788.9|10798.3|10786.3|10799.2|10788.9|10796.9|10786.2|0
1738693670000|2025-02-04 18:27:50|10798.4|10786.4|10798.3|10786.3|10798.8|10786.8|10798.3|10786.3|0
1738693680000|2025-02-04 18:28:00|10798.4|10786.4|10798.3|10786.3|10798.4|10786.4|10798.3|10786.3|0
1738693730000|2025-02-04 18:28:50|10798.2|10786.2|10798.7|10786.7|10799.3|10787.3|10797.8|10785.8|0
1738693740000|2025-02-04 18:29:00|10798.8|10786.8|10797.4|10785.4|10798.8|10786.8|10797.3|10785.3|2
1738693750000|2025-02-04 18:29:10|10797.8|10785.8|10797.8|10785.8|10797.9|10785.9|10797.8|10785.8|2
1738693760000|2025-02-04 18:29:20|10798.3|10786.3|10804.9|10796.9|10805.9|10796.9|10797.9|10785.9|4
1738693770000|2025-02-04 18:29:30|10805.4|10797.4|10804.4|10792.4|10805.9|10797.4|10802.7|10792.4|3
1738693780000|2025-02-04 18:29:40|10805.2|10793.2|10805.2|10793.2|10805.2|10793.2|10805.2|10793.2|1
1738693790000|2025-02-04 18:29:50|10816.9|10804.9|10812.4|10800.4|10817.4|10805.4|10812.4|10800.4|2
1738748700000|2025-02-05 09:45:00|10803.6|10791.6|10808.5|10796.5|10808.5|10796.5|10803.5|10791.5|2
1738748710000|2025-02-05 09:45:10|10809.4|10797.4|10819.4|10807.4|10824.6|10812.6|10809.4|10797.4|0
1738748720000|2025-02-05 09:45:20|10819.3|10807.3|10819.6|10807.6|10819.9|10807.9|10819.3|10807.3|0
1738748730000|2025-02-05 09:45:30|10818.8|10806.8|10821.8|10809.8|10823.7|10811.7|10816.7|10804.7|0
1738748740000|2025-02-05 09:45:40|10821.7|10809.7|10813.5|10801.5|10823.6|10811.6|10813|10801|0
1738748750000|2025-02-05 09:45:50|10813.8|10801.8|10807.4|10795.4|10813.8|10801.8|10806.7|10794.7|2
1738748760000|2025-02-05 09:46:00|10807|10795|10797.6|10785.6|10807|10795|10797.3|10785.3|0
1738748770000|2025-02-05 09:46:10|10796.1|10784.1|10807.4|10795.4|10807.4|10795.4|10790.3|10778.3|0
1738748780000|2025-02-05 09:46:20|10807.9|10795.9|10803.1|10791.1|10807.9|10795.9|10803.1|10791.1|0
1738748790000|2025-02-05 09:46:30|10802.6|10790.6|10798.6|10786.6|10802.6|10790.6|10798.6|10786.6|0
1738748800000|2025-02-05 09:46:40|10788.9|10776.9|10782.4|10770.4|10796.1|10784.1|10782.4|10770.4|6
1738748810000|2025-02-05 09:46:50|10779.6|10767.6|10791.4|10779.4|10792.1|10780.1|10778.6|10766.6|1
1738748820000|2025-02-05 09:47:00|10789.2|10777.2|10786.2|10774.2|10789.7|10777.7|10786.2|10774.2|0
1738748830000|2025-02-05 09:47:10|10786.1|10774.1|10769.2|10757.2|10786.1|10774.1|10769.2|10757.2|2
1738748840000|2025-02-05 09:47:20|10769|10757|10738.5|10726.5|10769|10757|10738.5|10726.5|5
1738748850000|2025-02-05 09:47:30|10739.3|10727.3|10736.9|10724.9|10739.3|10727.3|10736.9|10724.9|0
1738748860000|2025-02-05 09:47:40|10738.2|10726.2|10733|10721|10738.2|10726.2|10733|10721|0
1738748880000|2025-02-05 09:48:00|10731.1|10719.1|10722.2|10710.2|10731.1|10719.1|10722.2|10710.2|10
1738748890000|2025-02-05 09:48:10|10722.3|10710.3|10751|10739|10751|10739|10722.3|10710.3|2
1738748900000|2025-02-05 09:48:20|10750.2|10738.2|10749.6|10737.6|10750.6|10738.6|10749.6|10737.6|0
1738748910000|2025-02-05 09:48:30|10749.7|10737.7|10749.3|10737.3|10752.1|10740.1|10744.4|10732.4|5
1738748920000|2025-02-05 09:48:40|10749.4|10737.4|10743.3|10731.3|10749.4|10737.4|10743.3|10731.3|0
1738748930000|2025-02-05 09:48:50|10742.8|10730.8|10743.1|10731.1|10743.1|10731.1|10742.7|10730.7|0
1738748940000|2025-02-05 09:49:00|10743.5|10731.5|10740.6|10728.6|10743.5|10731.5|10739|10727|3
1738748950000|2025-02-05 09:49:10|10739|10727|10725.6|10713.6|10741|10729|10724.5|10712.5|2
1738748960000|2025-02-05 09:49:20|10727|10715|10709|10697|10727|10715|10709|10697|1
1738748970000|2025-02-05 09:49:30|10708.1|10696.1|10721.3|10709.3|10721.3|10709.3|10708.1|10696.1|1
1738748980000|2025-02-05 09:49:40|10722|10710|10711|10699|10722|10710|10711|10699|0
1738748990000|2025-02-05 09:49:50|10710|10698|10709|10697|10710|10698|10707.1|10695.1|0
1738749000000|2025-02-05 09:50:00|10710.6|10698.6|10710.6|10698.6|10710.6|10698.6|10709.6|10697.6|0
1738749010000|2025-02-05 09:50:10|10710.5|10698.5|10707.6|10695.6|10710.5|10698.5|10707.6|10695.6|0
1738749020000|2025-02-05 09:50:20|10708.6|10696.6|10708.6|10696.6|10708.6|10696.6|10708.6|10696.6|0
1738749030000|2025-02-05 09:50:30|10711.6|10699.6|10729.7|10717.7|10732.6|10720.6|10711.6|10699.6|2
1738749040000|2025-02-05 09:50:40|10730.6|10718.6|10731.1|10719.1|10731.1|10719.1|10730.6|10718.6|0
1738749050000|2025-02-05 09:50:50|10730.8|10718.8|10728.6|10716.6|10730.8|10718.8|10718.3|10706.3|0
1738749060000|2025-02-05 09:51:00|10733.8|10721.8|10735.8|10723.8|10736.3|10724.3|10732.6|10720.6|1
1738749070000|2025-02-05 09:51:10|10735.2|10723.2|10738.9|10726.9|10739.7|10727.7|10734.5|10722.5|1
1738749080000|2025-02-05 09:51:20|10740.4|10728.4|10743.3|10731.3|10743.3|10731.3|10740.4|10728.4|1
1738749090000|2025-02-05 09:51:30|10741.5|10729.5|10741.5|10729.5|10741.5|10729.5|10741.5|10729.5|0
1738749100000|2025-02-05 09:51:40|10734.2|10722.2|10724.5|10712.5|10734.2|10722.2|10724.5|10712.5|1
1738749120000|2025-02-05 09:52:00|10726.6|10714.6|10726.7|10714.7|10728.5|10716.5|10726.6|10714.6|0
1738749130000|2025-02-05 09:52:10|10726.1|10714.1|10726.1|10714.1|10726.1|10714.1|10726.1|10714.1|0
1738749140000|2025-02-05 09:52:20|10726|10714|10725.6|10713.6|10726|10714|10725.6|10713.6|1
1738749150000|2025-02-05 09:52:30|10726.1|10714.1|10723.1|10711.1|10726.2|10717.7|10721.6|10709.6|2
1738749160000|2025-02-05 09:52:40|10721.6|10709.6|10710.2|10698.2|10721.6|10709.6|10709.4|10697.4|0
1738749170000|2025-02-05 09:52:50|10712.2|10700.2|10704.6|10692.6|10712.2|10700.2|10704.6|10692.6|1
1738749180000|2025-02-05 09:53:00|10704.1|10692.1|10702.1|10690.1|10704.1|10692.1|10702.1|10690.1|0
1738749190000|2025-02-05 09:53:10|10698.1|10687.1|10690.6|10678.6|10699.1|10687.1|10690.6|10678.6|2
1738749200000|2025-02-05 09:53:20|10690.5|10678.5|10700.6|10688.6|10701.6|10689.6|10690.5|10678.5|1
1738749210000|2025-02-05 09:53:30|10700.2|10688.2|10701|10689|10702|10690|10699|10687|5
1738749220000|2025-02-05 09:53:40|10700.5|10688.5|10700.9|10688.9|10700.9|10688.9|10700.4|10688.4|0
1738749230000|2025-02-05 09:53:50|10700.4|10688.4|10701.4|10689.4|10701.4|10689.4|10700.3|10688.3|0
1738749240000|2025-02-05 09:54:00|10701.9|10689.9|10713.4|10701.4|10713.4|10701.4|10701.9|10689.9|0
1738749250000|2025-02-05 09:54:10|10713.2|10701.2|10716.9|10704.9|10716.9|10704.9|10711.8|10699.8|0
1738749260000|2025-02-05 09:54:20|10717.4|10705.4|10756.4|10744.4|10756.4|10744.4|10717.4|10705.4|2
1738749270000|2025-02-05 09:54:30|10755.9|10743.9|10753.8|10741.8|10756.3|10744.3|10751.9|10739.9|1
1738749280000|2025-02-05 09:54:40|10753.9|10741.9|10754.8|10742.8|10754.8|10742.8|10753.9|10741.9|0
1738749290000|2025-02-05 09:54:50|10754.9|10742.9|10755.4|10743.4|10755.9|10743.9|10753.8|10741.8|0
1738749300000|2025-02-05 09:55:00|10753.8|10741.8|10753.8|10741.8|10753.8|10741.8|10753.8|10741.8|1
1738749310000|2025-02-05 09:55:10|10753.7|10741.7|10744.5|10732.5|10753.7|10741.7|10744.5|10732.5|6
1738749320000|2025-02-05 09:55:20|10743.5|10731.5|10787|10775|10789.5|10777.5|10743.5|10731.5|2
1738749330000|2025-02-05 09:55:30|10787.5|10775.5|10792.5|10780.5|10792.5|10780.5|10782.9|10770.9|0
1738749340000|2025-02-05 09:55:40|10793|10781|10782.5|10770.5|10793|10781|10782.5|10770.5|0
1738749350000|2025-02-05 09:55:50|10782.1|10770.1|10765.5|10753.5|10782.1|10770.1|10765.5|10753.5|1
1738749360000|2025-02-05 09:56:00|10766|10754|10776|10764|10776|10764|10764.5|10752.5|0
1738749370000|2025-02-05 09:56:10|10758.5|10746.5|10749.2|10737.2|10763.2|10751.2|10746.2|10734.2|2
1738749380000|2025-02-05 09:56:20|10749|10737|10744.4|10732.4|10749|10737|10744.2|10732.2|3
1738749390000|2025-02-05 09:56:30|10742.2|10730.2|10743.4|10731.4|10747.8|10735.8|10742.2|10730.2|2
1738749400000|2025-02-05 09:56:40|10743.5|10731.5|10744.4|10732.4|10744.4|10732.4|10743.5|10731.5|0
1738749420000|2025-02-05 09:57:00|10744.9|10732.9|10744.9|10732.9|10744.9|10732.9|10744.9|10732.9|0
1738749430000|2025-02-05 09:57:10|10745|10733|10748.7|10736.7|10748.7|10736.7|10745|10733|0
1738749440000|2025-02-05 09:57:20|10755|10743|10755|10743|10755|10743|10755|10743|1
1738749450000|2025-02-05 09:57:30|10756.8|10744.8|10758.7|10746.7|10758.7|10746.7|10756.8|10744.8|0
1738749460000|2025-02-05 09:57:40|10759.7|10747.7|10750.7|10738.7|10759.7|10747.7|10750.6|10738.6|0
1738749470000|2025-02-05 09:57:50|10751.4|10739.4|10748.2|10736.2|10751.4|10739.4|10748.2|10736.2|0
1738749480000|2025-02-05 09:58:00|10747.7|10735.7|10747.7|10735.7|10747.7|10735.7|10747.7|10735.7|0
1738749490000|2025-02-05 09:58:10|10746.9|10734.9|10747|10735|10747.1|10735.1|10746.9|10734.9|1
1738749500000|2025-02-05 09:58:20|10747.3|10735.3|10747.4|10735.4|10747.4|10735.4|10747.3|10735.3|0
1738749510000|2025-02-05 09:58:30|10743.9|10731.9|10741.5|10729.5|10743.9|10731.9|10741.5|10729.5|0
1738749520000|2025-02-05 09:58:40|10741.9|10729.9|10741.8|10729.8|10741.9|10729.9|10741.8|10729.8|0
1738749530000|2025-02-05 09:58:50|10741.7|10729.7|10737.4|10725.4|10741.7|10729.7|10737.4|10725.4|0
1738749540000|2025-02-05 09:59:00|10736.9|10724.9|10730.2|10718.2|10736.9|10724.9|10730.1|10718.1|0
1738749550000|2025-02-05 09:59:10|10730.4|10718.4|10730|10718|10730.4|10718.4|10729.1|10717.1|0
1738749570000|2025-02-05 09:59:30|10730.4|10718.4|10727.5|10715.5|10730.4|10718.4|10727.5|10715.5|1
1738749580000|2025-02-05 09:59:40|10727.1|10715.1|10727.5|10715.5|10731.7|10719.7|10727.1|10715.1|0
1738749600000|2025-02-05 10:00:00|10728.8|10716.8|10762.3|10750.3|10763.2|10751.2|10727|10715|3
1738749610000|2025-02-05 10:00:10|10761.8|10749.8|10748.3|10736.3|10761.8|10749.8|10748.3|10736.3|2
1738749620000|2025-02-05 10:00:20|10747.3|10735.3|10745.3|10733.3|10747.3|10735.3|10741.8|10729.8|1
1738749630000|2025-02-05 10:00:30|10745.8|10733.8|10745.8|10733.8|10745.8|10733.8|10745.8|10733.8|0
1738749640000|2025-02-05 10:00:40|10745.7|10733.7|10748.5|10736.5|10748.5|10736.5|10744.3|10732.3|0
1738749670000|2025-02-05 10:01:10|10757.4|10745.4|10755.9|10743.9|10757.4|10745.4|10755.9|10743.9|0
1738749690000|2025-02-05 10:01:30|10755|10743|10765.4|10753.4|10765.4|10753.4|10755|10743|0
1738749700000|2025-02-05 10:01:40|10765.3|10753.3|10767|10755|10767|10755|10764.5|10752.5|3
1738749710000|2025-02-05 10:01:50|10766.3|10754.3|10754.3|10742.3|10766.3|10754.3|10754.3|10742.3|0
1738749720000|2025-02-05 10:02:00|10754.4|10742.4|10754.3|10742.3|10754.4|10742.4|10754.3|10742.3|0
1738749730000|2025-02-05 10:02:10|10753|10741|10754|10742|10754|10742|10753|10741|0
1738749740000|2025-02-05 10:02:20|10753.8|10741.8|10753.8|10741.8|10753.8|10741.8|10753.8|10741.8|0
1738749750000|2025-02-05 10:02:30|10751.9|10739.9|10744.8|10732.8|10751.9|10739.9|10744.8|10732.8|0
1738749760000|2025-02-05 10:02:40|10744.3|10732.3|10745.7|10733.7|10745.7|10733.7|10744.3|10732.3|0
1738749770000|2025-02-05 10:02:50|10744.7|10732.7|10746.7|10734.7|10746.7|10734.7|10744.7|10732.7|0
1738749780000|2025-02-05 10:03:00|10746.3|10734.3|10746.3|10734.3|10746.3|10734.3|10746.3|10734.3|0
1738749800000|2025-02-05 10:03:20|10747.8|10735.8|10747.8|10735.8|10747.8|10735.8|10747.8|10735.8|0
1738749830000|2025-02-05 10:03:50|10748|10736|10753.6|10741.6|10753.6|10741.6|10748|10736|0
1738749840000|2025-02-05 10:04:00|10753.7|10741.7|10755|10743|10755|10743|10753.7|10741.7|0
1738749850000|2025-02-05 10:04:10|10757.7|10745.7|10757.7|10745.7|10757.7|10745.7|10757.7|10745.7|0
1738749860000|2025-02-05 10:04:20|10759.5|10747.5|10766|10754|10766.2|10754.2|10759.5|10747.5|1
1738749870000|2025-02-05 10:04:30|10767.4|10755.4|10767.4|10755.4|10767.4|10755.4|10767.4|10755.4|0
1738749880000|2025-02-05 10:04:40|10766.9|10754.9|10756|10744|10766.9|10754.9|10756|10744|3
1738749890000|2025-02-05 10:04:50|10754.2|10742.2|10748.8|10736.8|10754.2|10742.2|10748.4|10736.4|0
1738749900000|2025-02-05 10:05:00|10750.6|10738.6|10758.9|10746.9|10759|10747|10750.6|10738.6|0
1738749910000|2025-02-05 10:05:10|10759.5|10747.5|10761.7|10749.7|10762.6|10750.6|10759.5|10747.5|0
1738749920000|2025-02-05 10:05:20|10761.8|10749.8|10761|10749|10761.8|10749.8|10761|10749|0
1738749930000|2025-02-05 10:05:30|10762.8|10750.8|10758|10746|10762.8|10750.8|10757.9|10745.9|0
1738749940000|2025-02-05 10:05:40|10758.4|10746.4|10758.4|10746.4|10758.4|10746.4|10758.4|10746.4|0
1738749990000|2025-02-05 10:06:30|10758.7|10746.7|10762.2|10750.2|10762.7|10750.7|10758.7|10746.7|0
1738750000000|2025-02-05 10:06:40|10761.5|10749.5|10751|10739|10761.5|10749.5|10748.9|10736.9|0
1738750010000|2025-02-05 10:06:50|10750.9|10738.9|10751|10739|10751|10739|10750.9|10738.9|1
1738750020000|2025-02-05 10:07:00|10751.1|10739.1|10752.5|10740.5|10752.5|10740.5|10751.1|10739.1|0
1738750040000|2025-02-05 10:07:20|10752.3|10740.3|10751|10739|10752.3|10740.3|10748.7|10736.7|0
1738750050000|2025-02-05 10:07:30|10751.5|10739.5|10746.7|10734.7|10751.5|10739.5|10745.8|10733.8|0
1738750060000|2025-02-05 10:07:40|10747.7|10735.7|10760.9|10748.9|10762.3|10750.3|10747.7|10735.7|2
1738750070000|2025-02-05 10:07:50|10761.1|10749.1|10767.8|10755.8|10767.8|10755.8|10761.1|10749.1|2
1738750080000|2025-02-05 10:08:00|10774.5|10762.5|10772.9|10760.9|10777.9|10765.9|10770.5|10758.5|0
1738750090000|2025-02-05 10:08:10|10772.4|10760.4|10754.5|10742.5|10772.4|10760.4|10754.5|10742.5|0
1738750100000|2025-02-05 10:08:20|10755.1|10743.1|10760.7|10748.7|10760.7|10748.7|10755.1|10743.1|0
1738750110000|2025-02-05 10:08:30|10762|10750|10762|10750|10762|10750|10762|10750|0
1738750120000|2025-02-05 10:08:40|10765.3|10753.3|10765.3|10753.3|10765.3|10753.3|10765.3|10753.3|0
1738750130000|2025-02-05 10:08:50|10765.4|10753.4|10766.5|10754.5|10766.5|10754.5|10765.4|10753.4|0
1738750150000|2025-02-05 10:09:10|10769.8|10757.8|10777.5|10765.5|10777.5|10765.5|10769.8|10757.8|0
1738750160000|2025-02-05 10:09:20|10778|10766|10782.5|10770.5|10782.5|10770.5|10778|10766|0
1738750170000|2025-02-05 10:09:30|10783.1|10771.1|10783|10771|10788|10776|10782|10770|0
1738750190000|2025-02-05 10:09:50|10783.5|10771.5|10786|10774|10788.5|10776.5|10783.5|10771.5|0
1738750200000|2025-02-05 10:10:00|10785.5|10773.5|10785.5|10773.5|10785.5|10773.5|10785.5|10773.5|0
1738750210000|2025-02-05 10:10:10|10784|10772|10782|10770|10784|10772|10782|10770|0
1738750250000|2025-02-05 10:10:50|10786|10774|10779.5|10767.5|10786|10774|10779.5|10767.5|0
1738750260000|2025-02-05 10:11:00|10779.4|10767.4|10774.5|10762.5|10779.4|10767.4|10773|10761|0
1738750280000|2025-02-05 10:11:20|10773|10761|10769.3|10757.3|10773|10761|10769|10757|0
1738750290000|2025-02-05 10:11:30|10767|10755|10766|10754|10768.5|10756.5|10766|10754|0
1738750330000|2025-02-05 10:12:10|10766.4|10754.4|10761.5|10749.5|10766.4|10754.4|10761.5|10749.5|0
1738750350000|2025-02-05 10:12:30|10758.6|10746.6|10761|10749|10761|10749|10758.6|10746.6|1
1738750370000|2025-02-05 10:12:50|10760.9|10748.9|10759.4|10747.4|10760.9|10748.9|10759.4|10747.4|0
1738750390000|2025-02-05 10:13:10|10759|10747|10759|10747|10759|10747|10759|10747|0
1738750400000|2025-02-05 10:13:20|10759.4|10747.4|10755.2|10743.2|10761|10749|10754.3|10742.3|0
1738750410000|2025-02-05 10:13:30|10754.8|10742.8|10756.2|10744.2|10757.2|10745.2|10754.3|10742.3|0
1738750420000|2025-02-05 10:13:40|10755.7|10743.7|10753.7|10741.7|10759|10747|10752.8|10740.8|0
1738750470000|2025-02-05 10:14:30|10754.6|10742.6|10755.7|10743.7|10755.7|10743.7|10754.6|10742.6|0
1738750480000|2025-02-05 10:14:40|10755.6|10743.6|10755.6|10743.6|10755.6|10743.6|10755.6|10743.6|0
1738750500000|2025-02-05 10:15:00|10755.7|10743.7|10747.1|10735.1|10756.6|10744.6|10747.1|10735.1|2
1738750510000|2025-02-05 10:15:10|10748.4|10736.4|10748.2|10736.2|10748.4|10736.4|10748.2|10736.2|1
1738750520000|2025-02-05 10:15:20|10751.6|10739.6|10748.7|10736.7|10751.6|10739.6|10746.7|10734.7|2
1738750530000|2025-02-05 10:15:30|10754.7|10742.7|10755.6|10743.6|10755.6|10743.6|10754.7|10742.7|3
1738750540000|2025-02-05 10:15:40|10755.4|10743.4|10745.1|10733.1|10755.4|10743.4|10745.1|10733.1|5
1738750560000|2025-02-05 10:16:00|10745.6|10733.6|10750.7|10738.7|10750.7|10738.7|10745.2|10733.2|12
1738750570000|2025-02-05 10:16:10|10750.6|10738.6|10747.4|10735.4|10752.2|10740.2|10746.4|10734.4|0
1738750590000|2025-02-05 10:16:30|10746.9|10734.9|10746.9|10734.9|10746.9|10734.9|10746.9|10734.9|0
1738750600000|2025-02-05 10:16:40|10743|10731|10745.2|10733.2|10745.7|10733.7|10741.4|10729.4|0
1738750630000|2025-02-05 10:17:10|10746.2|10734.2|10746.1|10734.1|10746.6|10734.6|10746.1|10734.1|0
1738750640000|2025-02-05 10:17:20|10749.4|10737.4|10749.1|10737.1|10751.2|10739.2|10748.6|10736.6|1
1738750650000|2025-02-05 10:17:30|10746.1|10734.1|10746.1|10734.1|10746.1|10734.1|10745.6|10733.6|0
1738750660000|2025-02-05 10:17:40|10745.6|10733.6|10745.2|10733.2|10745.7|10733.7|10741.6|10729.6|1
1738750670000|2025-02-05 10:17:50|10746.2|10734.2|10747.1|10735.1|10748.1|10736.1|10746.1|10734.1|0
1738750690000|2025-02-05 10:18:10|10746.8|10734.8|10743.1|10731.1|10746.8|10734.8|10741.2|10729.2|0
1738750700000|2025-02-05 10:18:20|10743.5|10731.5|10743.6|10731.6|10743.6|10731.6|10743.1|10731.1|0
1738750710000|2025-02-05 10:18:30|10743.1|10731.1|10748.7|10736.7|10755.4|10743.4|10743.1|10731.1|2
1738750720000|2025-02-05 10:18:40|10749.2|10737.2|10749.2|10737.2|10749.2|10737.2|10749.2|10737.2|0
1738750730000|2025-02-05 10:18:50|10747.6|10735.6|10726.1|10714.1|10747.6|10735.6|10723.2|10711.2|2
1738750740000|2025-02-05 10:19:00|10726.6|10714.6|10730.8|10718.8|10730.8|10718.8|10726.6|10714.6|1
1738750750000|2025-02-05 10:19:10|10731.8|10719.8|10726.7|10714.7|10732.7|10720.7|10724.7|10712.7|0
1738750760000|2025-02-05 10:19:20|10726.1|10714.1|10723.1|10711.1|10726.1|10714.1|10723.1|10711.1|0
1738750770000|2025-02-05 10:19:30|10722.6|10710.6|10726.6|10714.6|10727.6|10715.6|10718.5|10706.5|1
1738750780000|2025-02-05 10:19:40|10726.4|10714.4|10721.7|10709.7|10726.4|10714.4|10717.6|10705.6|0
1738750790000|2025-02-05 10:19:50|10723.6|10711.6|10733.1|10721.1|10733.1|10721.1|10723.6|10711.6|1
1738750820000|2025-02-05 10:20:20|10733.4|10721.4|10735.7|10723.7|10735.7|10723.7|10733.4|10721.4|0
1738750830000|2025-02-05 10:20:30|10735|10723|10735.2|10723.2|10735.2|10723.2|10726.8|10714.8|1
1738750840000|2025-02-05 10:20:40|10733.8|10721.8|10736.3|10724.3|10736.3|10724.3|10733.8|10721.8|0
1738750850000|2025-02-05 10:20:50|10736.8|10724.8|10740.5|10728.5|10740.5|10728.5|10736.8|10724.8|0
1738750880000|2025-02-05 10:21:20|10735.2|10723.2|10736.2|10724.2|10736.5|10724.5|10735.2|10723.2|1
1738750920000|2025-02-05 10:22:00|10735.7|10723.7|10732.7|10720.7|10735.7|10723.7|10732.7|10720.7|0
1738750930000|2025-02-05 10:22:10|10733.2|10721.2|10733.1|10721.1|10733.2|10721.2|10733.1|10721.1|0
1738750940000|2025-02-05 10:22:20|10732.6|10720.6|10735.1|10723.1|10735.9|10723.9|10732.6|10720.6|0
1738750950000|2025-02-05 10:22:30|10735.6|10723.6|10731.6|10719.6|10735.6|10723.6|10731.2|10719.2|0
1738750960000|2025-02-05 10:22:40|10742.1|10730.1|10762.1|10750.1|10762.2|10750.2|10742.1|10730.1|8
1738750970000|2025-02-05 10:22:50|10765.6|10753.6|10765.7|10753.7|10765.7|10753.7|10765.6|10753.6|0
1738750990000|2025-02-05 10:23:10|10765.6|10753.6|10759.1|10747.1|10765.6|10753.6|10758.6|10746.6|1
1738751000000|2025-02-05 10:23:20|10759.7|10747.7|10759.6|10747.6|10764.1|10752.1|10758.6|10746.6|0
1738751030000|2025-02-05 10:23:50|10753.6|10741.6|10754.6|10742.6|10754.6|10742.6|10753.6|10741.6|1
1738751040000|2025-02-05 10:24:00|10754.1|10742.1|10753.6|10741.6|10754.1|10742.1|10753.6|10741.6|0
1738751090000|2025-02-05 10:24:50|10752.6|10740.6|10761.1|10749.1|10763.6|10751.6|10750.1|10738.1|1
1738751100000|2025-02-05 10:25:00|10759.1|10747.1|10753.6|10741.6|10759.2|10747.2|10753.6|10741.6|0
1738751110000|2025-02-05 10:25:10|10753.2|10741.2|10749.6|10737.6|10753.2|10741.2|10749.6|10737.6|0
1738751130000|2025-02-05 10:25:30|10749.7|10737.7|10758|10746|10758.1|10746.1|10749.7|10737.7|9
1738751140000|2025-02-05 10:25:40|10760|10748|10766.1|10754.1|10767.5|10755.5|10760|10748|1
1738751150000|2025-02-05 10:25:50|10766.2|10754.2|10765.3|10753.3|10766.2|10754.2|10765|10753|0
1738751160000|2025-02-05 10:26:00|10763|10751|10763.1|10751.1|10763.1|10751.1|10763|10751|1
1738751170000|2025-02-05 10:26:10|10763.9|10751.9|10763|10751|10763.9|10751.9|10763|10751|0
1738751200000|2025-02-05 10:26:40|10760.3|10748.3|10760.1|10748.1|10760.3|10748.3|10759.9|10747.9|0
1738751210000|2025-02-05 10:26:50|10761|10749|10761|10749|10761|10749|10761|10749|2
1738751220000|2025-02-05 10:27:00|10768.4|10756.4|10768.4|10756.4|10768.4|10756.4|10768.4|10756.4|0
1738751230000|2025-02-05 10:27:10|10768.3|10756.3|10768.3|10756.3|10768.3|10756.3|10768.3|10756.3|0
1738751240000|2025-02-05 10:27:20|10768.2|10756.2|10768.2|10756.2|10768.2|10756.2|10768.2|10756.2|1
1738751260000|2025-02-05 10:27:40|10767.9|10755.9|10772.5|10760.5|10773.1|10761.1|10767.9|10755.9|0
1738751270000|2025-02-05 10:27:50|10772.6|10760.6|10773.4|10761.4|10773.5|10761.5|10772.6|10760.6|0
1738751280000|2025-02-05 10:28:00|10773|10761|10772.9|10760.9|10773|10761|10772.1|10760.1|0
1738751300000|2025-02-05 10:28:20|10772.2|10760.2|10759.4|10747.4|10772.2|10760.2|10759.4|10747.4|1
1738751330000|2025-02-05 10:28:50|10760.4|10748.4|10760.5|10748.5|10760.5|10748.5|10760.4|10748.4|0
1738751340000|2025-02-05 10:29:00|10771.9|10759.9|10772.4|10760.4|10772.4|10760.4|10770.9|10758.9|0
1738751350000|2025-02-05 10:29:10|10775.4|10763.4|10772.5|10760.5|10775.9|10763.9|10771.5|10759.5|0
1738751360000|2025-02-05 10:29:20|10768.9|10756.9|10766.5|10754.5|10768.9|10756.9|10765|10753|0
1738751370000|2025-02-05 10:29:30|10767|10755|10765|10753|10767|10755|10765|10753|0
1738751380000|2025-02-05 10:29:40|10769.4|10757.4|10768.2|10756.2|10769.4|10757.4|10768.2|10756.2|0
1738751400000|2025-02-05 10:30:00|10768.1|10756.1|10744.1|10732.1|10768.1|10756.1|10744.1|10732.1|0
1738751410000|2025-02-05 10:30:10|10744|10732|10737.1|10725.1|10744|10732|10737.1|10725.1|0
1738751420000|2025-02-05 10:30:20|10736.6|10724.6|10736.6|10724.6|10736.6|10724.6|10736.6|10724.6|0
1738751430000|2025-02-05 10:30:30|10737.6|10725.6|10737|10725|10737.6|10725.6|10737|10725|0
1738751440000|2025-02-05 10:30:40|10735.2|10723.2|10735.2|10723.2|10735.2|10723.2|10735.2|10723.2|0
1738751450000|2025-02-05 10:30:50|10735.1|10723.1|10735.1|10723.1|10735.1|10723.1|10735.1|10723.1|0
1738751460000|2025-02-05 10:31:00|10734.8|10722.8|10736|10724|10736|10724|10732|10720|2
1738751470000|2025-02-05 10:31:10|10733.3|10721.3|10730.5|10718.5|10733.3|10721.3|10730.5|10718.5|0
1738751480000|2025-02-05 10:31:20|10730.7|10718.7|10731|10719|10731.5|10719.5|10730.7|10718.7|0
1738751490000|2025-02-05 10:31:30|10727.5|10715.5|10727.5|10715.5|10727.5|10715.5|10727.5|10715.5|0
1738751500000|2025-02-05 10:31:40|10726.5|10714.5|10726|10714|10726.5|10714.5|10726|10714|0
1738751510000|2025-02-05 10:31:50|10725.5|10713.5|10725.6|10713.6|10725.8|10713.8|10725.5|10713.5|0
1738751520000|2025-02-05 10:32:00|10725.9|10713.9|10726|10714|10726|10714|10725.9|10713.9|1
1738751530000|2025-02-05 10:32:10|10730.4|10718.4|10726.5|10714.5|10730.4|10718.4|10724.8|10712.8|0
1738751550000|2025-02-05 10:32:30|10727.3|10715.3|10727.3|10715.3|10727.3|10715.3|10727.3|10715.3|0
1738751570000|2025-02-05 10:32:50|10728.3|10716.3|10725.8|10713.8|10728.3|10716.3|10723.8|10711.8|0
1738751580000|2025-02-05 10:33:00|10727.4|10715.4|10736.3|10724.3|10740.8|10728.8|10727.4|10715.4|0
1738751590000|2025-02-05 10:33:10|10736.8|10724.8|10736.8|10724.8|10736.8|10724.8|10736.8|10724.8|0
1738751600000|2025-02-05 10:33:20|10744.2|10732.2|10735.7|10723.7|10744.3|10732.3|10735.7|10723.7|0
1738751610000|2025-02-05 10:33:30|10735.2|10723.2|10728.9|10716.9|10735.2|10723.2|10727.9|10715.9|0
1738751620000|2025-02-05 10:33:40|10729.9|10717.9|10730.7|10718.7|10730.8|10718.8|10729.9|10717.9|0
1738751630000|2025-02-05 10:33:50|10730.5|10718.5|10730.4|10718.4|10730.5|10718.5|10730|10718|0
1738751640000|2025-02-05 10:34:00|10730.9|10718.9|10730.6|10718.6|10731.1|10719.1|10729.7|10717.7|1
1738751650000|2025-02-05 10:34:10|10731.5|10719.5|10731.5|10719.5|10731.5|10719.5|10731.5|10719.5|0
1738751660000|2025-02-05 10:34:20|10729.7|10717.7|10735|10723|10742.4|10730.4|10729.7|10717.7|0
1738751670000|2025-02-05 10:34:30|10735.1|10723.1|10736|10724|10736|10724|10735.1|10723.1|0
1738751680000|2025-02-05 10:34:40|10737|10725|10734.2|10722.2|10737|10725|10734.2|10722.2|0
1738751700000|2025-02-05 10:35:00|10736|10724|10737.2|10725.2|10737.2|10725.2|10736|10724|0
1738751710000|2025-02-05 10:35:10|10737.8|10725.8|10730.5|10718.5|10743.3|10731.3|10728.7|10716.7|1
1738751720000|2025-02-05 10:35:20|10731.3|10719.3|10729.3|10717.3|10738.5|10726.5|10729.3|10717.3|0
1738751730000|2025-02-05 10:35:30|10727|10715|10703.4|10691.4|10727.1|10715.1|10703.4|10691.4|1
1738751740000|2025-02-05 10:35:40|10701.6|10689.6|10700.6|10688.6|10702.1|10690.1|10700.6|10688.6|0
1738751750000|2025-02-05 10:35:50|10702.6|10690.6|10709.1|10697.1|10714|10702|10702.6|10690.6|1
1738751760000|2025-02-05 10:36:00|10709|10697|10708.1|10696.1|10709|10697|10708.1|10696.1|1
1738751770000|2025-02-05 10:36:10|10706.2|10694.2|10717.5|10705.5|10717.5|10705.5|10704.2|10692.2|0
1738751780000|2025-02-05 10:36:20|10717.6|10705.6|10717.6|10705.6|10718.5|10706.5|10717.6|10705.6|0
1738751790000|2025-02-05 10:36:30|10717.1|10705.1|10705|10693|10717.1|10705.1|10705|10693|0
1738751800000|2025-02-05 10:36:40|10706|10694|10706.5|10694.5|10706.5|10694.5|10705.5|10693.5|0
1738751810000|2025-02-05 10:36:50|10708.8|10696.8|10711.5|10699.5|10711.5|10699.5|10708.8|10696.8|0
1738751820000|2025-02-05 10:37:00|10711.4|10699.4|10711|10699|10711.4|10699.4|10711|10699|0
1738751830000|2025-02-05 10:37:10|10710.4|10698.4|10705|10693|10710.4|10698.4|10704.5|10692.5|0
1738751840000|2025-02-05 10:37:20|10705.5|10693.5|10705.5|10693.5|10705.5|10693.5|10705.5|10693.5|0
1738751850000|2025-02-05 10:37:30|10705.4|10693.4|10703.1|10691.1|10705.4|10693.4|10703.1|10691.1|0
1738751870000|2025-02-05 10:37:50|10702.6|10690.6|10702.6|10690.6|10702.6|10690.6|10702.6|10690.6|0
1738751880000|2025-02-05 10:38:00|10702.1|10690.1|10702.1|10690.1|10702.1|10690.1|10702.1|10690.1|1
1738751890000|2025-02-05 10:38:10|10702.2|10690.2|10702.2|10690.2|10702.2|10690.2|10702.2|10690.2|0
1738751910000|2025-02-05 10:38:30|10703.1|10691.1|10703.1|10691.1|10703.1|10691.1|10703.1|10691.1|0
1738751920000|2025-02-05 10:38:40|10704|10692|10704|10692|10704|10692|10704|10692|0
1738751930000|2025-02-05 10:38:50|10704.5|10692.5|10701.5|10689.5|10704.5|10692.5|10701.5|10689.5|0
1738751950000|2025-02-05 10:39:10|10702.5|10690.5|10709.5|10697.5|10709.5|10697.5|10702.5|10690.5|0
1738751960000|2025-02-05 10:39:20|10709.4|10697.4|10708.5|10696.5|10709.4|10697.4|10708.5|10696.5|0
1738751970000|2025-02-05 10:39:30|10708.1|10696.1|10708.1|10696.1|10708.1|10696.1|10708.1|10696.1|0
1738751980000|2025-02-05 10:39:40|10709|10697|10709.5|10697.5|10709.5|10697.5|10709|10697|0
1738751990000|2025-02-05 10:39:50|10710|10698|10704.5|10692.5|10710|10698|10704.5|10692.5|0
1738752000000|2025-02-05 10:40:00|10704.7|10692.7|10703.5|10691.5|10711.5|10699.5|10703.5|10691.5|0
1738752010000|2025-02-05 10:40:10|10704|10692|10706|10694|10706|10694|10704|10692|0
1738752020000|2025-02-05 10:40:20|10707|10695|10709|10697|10710.6|10698.6|10707|10695|0
1738752030000|2025-02-05 10:40:30|10703.5|10691.5|10703.4|10691.4|10703.5|10691.5|10703.4|10691.4|0
1738752040000|2025-02-05 10:40:40|10703|10691|10703|10691|10703|10691|10703|10691|0
1738752050000|2025-02-05 10:40:50|10705|10693|10704|10692|10710|10698|10704|10692|0
1738752060000|2025-02-05 10:41:00|10703.5|10691.5|10703|10691|10705|10693|10703|10691|0
1738752070000|2025-02-05 10:41:10|10704|10692|10704.5|10692.5|10704.5|10692.5|10704|10692|0
1738752080000|2025-02-05 10:41:20|10704.6|10692.6|10705.1|10693.1|10705.5|10693.5|10704.1|10692.1|0
1738752090000|2025-02-05 10:41:30|10705.5|10693.5|10707|10695|10707|10695|10700|10688|2
1738752100000|2025-02-05 10:41:40|10708|10696|10709.5|10697.5|10709.5|10697.5|10708|10696|0
1738752110000|2025-02-05 10:41:50|10708.1|10696.1|10706.1|10694.1|10708.1|10696.1|10706.1|10694.1|0
1738752120000|2025-02-05 10:42:00|10706.5|10694.5|10754.6|10742.6|10755.4|10743.4|10706|10694|0
1738752130000|2025-02-05 10:42:10|10755.3|10743.3|10754.5|10742.5|10755.3|10743.3|10753.5|10741.5|0
1738752140000|2025-02-05 10:42:20|10754.4|10742.4|10754.5|10742.5|10754.5|10742.5|10754|10742|0
1738752150000|2025-02-05 10:42:30|10753.5|10741.5|10755|10743|10755|10743|10753.5|10741.5|0
1738752160000|2025-02-05 10:42:40|10755.5|10743.5|10755.5|10743.5|10756|10744|10755.5|10743.5|0
1738752180000|2025-02-05 10:43:00|10756|10744|10746.5|10734.5|10756|10744|10735|10723|1
1738752190000|2025-02-05 10:43:10|10745|10733|10742.1|10730.1|10745|10733|10741.7|10729.7|0
1738752200000|2025-02-05 10:43:20|10744|10732|10748.5|10736.5|10748.5|10736.5|10744|10732|0
1738752210000|2025-02-05 10:43:30|10747.8|10735.8|10740.5|10728.5|10747.8|10735.8|10740.5|10728.5|0
1738752220000|2025-02-05 10:43:40|10741|10729|10740|10728|10741|10729|10740|10728|0
1738752240000|2025-02-05 10:44:00|10739.6|10727.6|10747.5|10735.5|10747.5|10735.5|10739.6|10727.6|0
1738752250000|2025-02-05 10:44:10|10747.4|10735.4|10747.5|10735.5|10748.5|10736.5|10747.4|10735.4|0
1738752260000|2025-02-05 10:44:20|10747|10735|10746|10734|10747|10735|10746|10734|0
1738752270000|2025-02-05 10:44:30|10745.9|10733.9|10741.2|10729.2|10745.9|10733.9|10741.2|10729.2|0
1738752280000|2025-02-05 10:44:40|10741.4|10729.4|10763.5|10751.5|10763.5|10751.5|10741.4|10729.4|0
1738752290000|2025-02-05 10:44:50|10764|10752|10765.5|10753.5|10765.5|10753.5|10764|10752|0
1738752300000|2025-02-05 10:45:00|10765.4|10753.4|10760.5|10748.5|10765.4|10753.4|10759.5|10747.5|0
1738752310000|2025-02-05 10:45:10|10762|10750|10762|10750|10762|10750|10762|10750|0
1738752320000|2025-02-05 10:45:20|10761|10749|10765|10753|10765|10753|10760.5|10748.5|0
1738752330000|2025-02-05 10:45:30|10764.5|10752.5|10766.5|10754.5|10766.5|10754.5|10764|10752|0
1738752340000|2025-02-05 10:45:40|10766.2|10754.2|10749.5|10737.5|10766.2|10754.2|10749.5|10737.5|1
1738752350000|2025-02-05 10:45:50|10749|10737|10750.5|10738.5|10750.5|10738.5|10749|10737|0
1738752360000|2025-02-05 10:46:00|10751|10739|10750.6|10738.6|10751|10739|10750.5|10738.5|0
1738752400000|2025-02-05 10:46:40|10750.5|10738.5|10749.6|10737.6|10750.5|10738.5|10749.6|10737.6|0
1738752410000|2025-02-05 10:46:50|10750.5|10738.5|10749.1|10737.1|10750.5|10738.5|10749.1|10737.1|0
1738752420000|2025-02-05 10:47:00|10749.5|10737.5|10751.3|10739.3|10751.3|10739.3|10749.5|10737.5|0
1738752430000|2025-02-05 10:47:10|10750.8|10738.8|10748.9|10736.9|10750.8|10738.8|10748.8|10736.8|0
1738752460000|2025-02-05 10:47:40|10748.4|10736.4|10748.4|10736.4|10748.4|10736.4|10748.4|10736.4|0
1738752480000|2025-02-05 10:48:00|10749.2|10737.2|10768.8|10756.8|10769.2|10757.2|10749.2|10737.2|0
1738752490000|2025-02-05 10:48:10|10770.8|10758.8|10772.4|10760.4|10772.4|10760.4|10770.8|10758.8|0
1738752510000|2025-02-05 10:48:30|10772.9|10760.9|10772.9|10760.9|10772.9|10760.9|10772.9|10760.9|0
1738752540000|2025-02-05 10:49:00|10771.9|10759.9|10770.9|10758.9|10772.4|10760.4|10770.9|10758.9|0
1738752550000|2025-02-05 10:49:10|10760.7|10748.7|10761.2|10749.2|10761.2|10749.2|10760.7|10748.7|1
1738752570000|2025-02-05 10:49:30|10760.8|10748.8|10768.6|10756.6|10768.6|10756.6|10760.8|10748.8|0
1738752580000|2025-02-05 10:49:40|10772.8|10760.8|10775.2|10763.2|10775.2|10763.2|10772.8|10760.8|0
1738752590000|2025-02-05 10:49:50|10777.8|10765.8|10778.1|10766.1|10779.2|10767.2|10777.8|10765.8|2
1738752600000|2025-02-05 10:50:00|10777.9|10765.9|10776.6|10764.6|10777.9|10765.9|10776.6|10764.6|0
1738752630000|2025-02-05 10:50:30|10779.5|10767.5|10778|10766|10780.4|10768.4|10778|10766|1
1738752640000|2025-02-05 10:50:40|10778.5|10766.5|10778.1|10766.1|10782.1|10770.1|10778.1|10766.1|0
1738752650000|2025-02-05 10:50:50|10779.1|10767.1|10779.1|10767.1|10779.1|10767.1|10779.1|10767.1|0
1738752660000|2025-02-05 10:51:00|10781.1|10769.1|10782.1|10770.1|10782.1|10770.1|10781.1|10769.1|1
1738752670000|2025-02-05 10:51:10|10781.1|10769.1|10781|10769|10781.1|10769.1|10781|10769|0
1738752690000|2025-02-05 10:51:30|10780.1|10768.1|10783.6|10771.6|10783.6|10771.6|10779.1|10767.1|0
1738752700000|2025-02-05 10:51:40|10783.4|10771.4|10781.6|10769.6|10783.4|10771.4|10781.6|10769.6|0
1738752720000|2025-02-05 10:52:00|10781.1|10769.1|10788.6|10776.6|10791.4|10779.4|10781.1|10769.1|2
1738752740000|2025-02-05 10:52:20|||||||||1
1738752750000|2025-02-05 10:52:30|10787.6|10775.6|10788.4|10776.4|10788.4|10776.4|10787.6|10775.6|1
1738752760000|2025-02-05 10:52:40|10788.5|10776.5|10792.1|10780.1|10792.1|10780.1|10787.6|10775.6|0
1738752770000|2025-02-05 10:52:50|10796.4|10784.4|10797.3|10785.3|10798.3|10786.3|10794.5|10782.5|0
1738752780000|2025-02-05 10:53:00|10797.4|10785.4|10796|10784|10797.4|10785.4|10796|10784|0
1738752790000|2025-02-05 10:53:10|10795.1|10783.1|10795.2|10783.2|10795.6|10783.6|10795.1|10783.1|0
1738752800000|2025-02-05 10:53:20|10795.9|10783.9|10795.9|10783.9|10795.9|10783.9|10795.9|10783.9|0
1738752810000|2025-02-05 10:53:30|10795.4|10783.4|10800.1|10788.1|10800.1|10788.1|10795.4|10783.4|1
1738752820000|2025-02-05 10:53:40|10800.4|10788.4|10800.8|10788.8|10800.9|10788.9|10800.4|10788.4|0
1738752840000|2025-02-05 10:54:00|10800.7|10788.7|10802.5|10790.5|10802.9|10790.9|10800.7|10788.7|2
1738752850000|2025-02-05 10:54:10|10803.1|10791.1|10806.5|10794.5|10807.3|10795.3|10803.1|10791.1|0
1738752860000|2025-02-05 10:54:20|10805.5|10793.5|10808.5|10796.5|10809.1|10797.1|10805.5|10793.5|0
1738752870000|2025-02-05 10:54:30|10808.7|10796.7|10812.1|10800.1|10812.1|10800.1|10808.7|10796.7|0
1738752890000|2025-02-05 10:54:50|10811.1|10799.1|10810.1|10798.1|10811.1|10799.1|10810.1|10798.1|1
1738752900000|2025-02-05 10:55:00|10809.2|10797.2|10809.2|10797.2|10809.2|10797.2|10809.2|10797.2|0
1738752910000|2025-02-05 10:55:10|10812.2|10800.2|10812.2|10800.2|10812.2|10800.2|10812.2|10800.2|1
1738752920000|2025-02-05 10:55:20|10810.8|10798.8|10807.6|10795.6|10810.8|10798.8|10804.5|10792.5|2
1738752930000|2025-02-05 10:55:30|10808.5|10796.5|10805.7|10793.7|10808.6|10796.6|10805.7|10793.7|0
1738752940000|2025-02-05 10:55:40|10804.7|10792.7|10807.9|10795.9|10807.9|10795.9|10804.7|10792.7|1
1738752950000|2025-02-05 10:55:50|10808|10796|10806.5|10794.5|10808.5|10796.5|10806|10794|0
1738752960000|2025-02-05 10:56:00|10806|10794|10783.4|10771.4|10806.5|10794.5|10775.6|10763.6|3
1738752970000|2025-02-05 10:56:10|10784.4|10772.4|10786.9|10774.9|10787.4|10775.4|10782.9|10770.9|0
1738752990000|2025-02-05 10:56:30|10787|10775|10789.8|10777.8|10797.1|10785.1|10787|10775|1
1738753000000|2025-02-05 10:56:40|10789.7|10777.7|10792.4|10780.4|10792.5|10780.5|10789.7|10777.7|0
1738753010000|2025-02-05 10:56:50|10792.6|10780.6|10794.4|10782.4|10794.4|10782.4|10792.6|10780.6|0
1738753020000|2025-02-05 10:57:00|10794.3|10782.3|10792.5|10780.5|10794.3|10782.3|10792.4|10780.4|0
1738753040000|2025-02-05 10:57:20|10791.4|10779.4|10786.5|10774.5|10791.4|10779.4|10786.5|10774.5|0
1738753050000|2025-02-05 10:57:30|10787.9|10775.9|10787.4|10775.4|10787.9|10775.9|10787.4|10775.4|0
1738753060000|2025-02-05 10:57:40|10787.5|10775.5|10787.5|10775.5|10787.5|10775.5|10787.5|10775.5|0
1738753070000|2025-02-05 10:57:50|10784.6|10772.6|10787.1|10775.1|10787.1|10775.1|10784.6|10772.6|0
1738753080000|2025-02-05 10:58:00|10784.6|10772.6|10783|10771|10785.1|10773.1|10783|10771|0
1738753090000|2025-02-05 10:58:10|10782.2|10770.2|10788.5|10776.5|10788.5|10776.5|10782.2|10770.2|0
1738753120000|2025-02-05 10:58:40|10788.3|10776.3|10786.4|10774.4|10788.3|10776.3|10786.3|10774.3|0
1738753130000|2025-02-05 10:58:50|10786.3|10774.3|10785.4|10773.4|10786.3|10774.3|10785.4|10773.4|0
1738753140000|2025-02-05 10:59:00|10782.7|10774.7|10783.1|10775.1|10785.1|10775.4|10782.2|10772.2|4
1738753150000|2025-02-05 10:59:10|10784.6|10772.6|10785|10773|10785|10773|10784.6|10772.6|1
1738753190000|2025-02-05 10:59:50|10780.7|10768.7|10780.2|10768.2|10781.2|10769.2|10780.2|10768.2|0
1738753200000|2025-02-05 11:00:00|10789.9|10777.9|10791.6|10779.6|10792.5|10780.5|10789.9|10777.9|3
1738753210000|2025-02-05 11:00:10|10792|10780|10794.9|10782.9|10794.9|10782.9|10792|10780|0
1738753220000|2025-02-05 11:00:20|10793.4|10785.4|10801.1|10793.1|10802.6|10793.1|10793.4|10785.4|4
1738753230000|2025-02-05 11:00:30|10800.2|10794.2|10801.6|10795.6|10801.6|10795.6|10800.2|10794.2|0
1738753240000|2025-02-05 11:00:40|10800.7|10794.7|10796.3|10784.3|10800.7|10794.7|10795.9|10783.9|12
1738753260000|2025-02-05 11:01:00|10795.4|10783.4|10797.4|10785.4|10797.4|10785.4|10787.4|10775.4|2
1738753270000|2025-02-05 11:01:10|10797.5|10785.5|10789.8|10777.8|10797.5|10785.5|10789.7|10777.7|0
1738753280000|2025-02-05 11:01:20|10792.1|10780.1|10791.5|10779.5|10794|10782|10791.5|10779.5|0
1738753290000|2025-02-05 11:01:30|10789.7|10777.7|10789.7|10777.7|10789.7|10777.7|10789.7|10777.7|0
1738753310000|2025-02-05 11:01:50|10787.9|10775.9|10788.2|10776.2|10788.4|10776.4|10787.9|10775.9|0
1738753320000|2025-02-05 11:02:00|10785.8|10773.8|10785.8|10773.8|10785.8|10773.8|10785.8|10773.8|0
1738753330000|2025-02-05 11:02:10|10785.6|10773.6|10783.4|10771.4|10785.6|10773.6|10783.4|10771.4|0
1738753350000|2025-02-05 11:02:30|10783.1|10771.1|10781.4|10769.4|10783.1|10771.1|10781.4|10769.4|0
1738753360000|2025-02-05 11:02:40|10783.7|10771.7|10781.5|10769.5|10783.8|10771.8|10781.4|10769.4|0
1738753380000|2025-02-05 11:03:00|10783.3|10771.3|10781|10769|10783.3|10771.3|10780.9|10768.9|0
1738753390000|2025-02-05 11:03:10|10776.1|10764.1|10779|10767|10779|10767|10774.7|10762.7|0
1738753410000|2025-02-05 11:03:30|10778.1|10766.1|10774.2|10762.2|10778.1|10766.1|10774.2|10762.2|0
1738753420000|2025-02-05 11:03:40|10773.2|10761.2|10772.3|10760.3|10773.2|10761.2|10772.3|10760.3|0
1738753440000|2025-02-05 11:04:00|10771.3|10759.3|10772.7|10760.7|10774.3|10762.3|10771.3|10759.3|0
1738753450000|2025-02-05 11:04:10|10771.5|10759.5|10762.9|10750.9|10771.6|10759.6|10762.9|10750.9|1
1738753470000|2025-02-05 11:04:30|10760.9|10748.9|10759.9|10747.9|10760.9|10748.9|10759.9|10747.9|0
1738753510000|2025-02-05 11:05:10|10760.2|10748.2|10766.2|10754.2|10766.3|10754.3|10760.2|10748.2|0
1738753520000|2025-02-05 11:05:20|10766.4|10754.4|10769.6|10757.6|10769.6|10757.6|10766.4|10754.4|0
1738753530000|2025-02-05 11:05:30|10769.1|10757.1|10761.9|10749.9|10769.1|10757.1|10761.9|10749.9|0
1738753540000|2025-02-05 11:05:40|10760.9|10748.9|10760.9|10748.9|10760.9|10748.9|10760.9|10748.9|0
1738753550000|2025-02-05 11:05:50|10763.4|10751.4|10756.4|10744.4|10763.4|10751.4|10756.4|10744.4|0
1738753560000|2025-02-05 11:06:00|10757.9|10745.9|10757.9|10745.9|10757.9|10745.9|10757.9|10745.9|0
1738753570000|2025-02-05 11:06:10|10758.3|10746.3|10762|10750|10762|10750|10758.3|10746.3|0
1738753590000|2025-02-05 11:06:30|10757.6|10745.6|10756.6|10744.6|10757.6|10745.6|10756.6|10744.6|0
1738753610000|2025-02-05 11:06:50|10756.5|10744.5|10756.5|10744.5|10756.5|10744.5|10756.5|10744.5|0
1738753620000|2025-02-05 11:07:00|10756.4|10744.4|10756.4|10744.4|10756.4|10744.4|10756.4|10744.4|0
1738753630000|2025-02-05 11:07:10|10755.5|10743.5|10755.4|10743.4|10755.5|10743.5|10755.4|10743.4|0
1738753640000|2025-02-05 11:07:20|10755.3|10743.3|10754.4|10742.4|10755.3|10743.3|10754.4|10742.4|0
1738753650000|2025-02-05 11:07:30|10754.3|10742.3|10752.9|10740.9|10754.3|10742.3|10751.9|10739.9|0
1738753700000|2025-02-05 11:08:20|10753.3|10741.3|10752.4|10740.4|10755.4|10743.4|10752.4|10740.4|0
1738753730000|2025-02-05 11:08:50|10752.3|10740.3|10751.4|10739.4|10752.3|10740.3|10751.4|10739.4|0
1738753780000|2025-02-05 11:09:40|10751.5|10739.5|10749.5|10737.5|10754.1|10742.1|10749.5|10737.5|0
1738753790000|2025-02-05 11:09:50|10750.6|10738.6|10753.4|10741.4|10756.4|10744.4|10750.6|10738.6|0
1738753800000|2025-02-05 11:10:00|10753.2|10741.2|10752.2|10740.2|10753.2|10741.2|10752.2|10740.2|0
1738753810000|2025-02-05 11:10:10|10752.1|10740.1|10751.1|10739.1|10752.1|10740.1|10751.1|10739.1|0
1738753820000|2025-02-05 11:10:20|10748.8|10736.8|10753.7|10741.7|10753.7|10741.7|10748.8|10736.8|0
1738753830000|2025-02-05 11:10:30|10753.3|10741.3|10755.6|10743.6|10755.6|10743.6|10753.3|10741.3|0
1738753840000|2025-02-05 11:10:40|10751.2|10739.2|10751.2|10739.2|10751.2|10739.2|10751.2|10739.2|0
1738753850000|2025-02-05 11:10:50|10750.7|10738.7|10746.8|10734.8|10750.7|10738.7|10746.8|10734.8|0
1738753890000|2025-02-05 11:11:30|10745.9|10733.9|10741.2|10729.2|10745.9|10733.9|10741.2|10729.2|0
1738753900000|2025-02-05 11:11:40|10739.8|10727.8|10730.3|10718.3|10740.3|10728.3|10730.3|10718.3|1
1738753910000|2025-02-05 11:11:50|10729.3|10717.3|10727.3|10715.3|10729.3|10717.3|10726.3|10714.3|0
1738753930000|2025-02-05 11:12:10|10726.8|10714.8|10726.8|10714.8|10733.8|10721.8|10726|10714|0
1738753940000|2025-02-05 11:12:20|10731.1|10719.1|10724.8|10712.8|10731.1|10719.1|10724.8|10712.8|0
1738753950000|2025-02-05 11:12:30|10729.8|10717.8|10725.8|10713.8|10729.8|10717.8|10725.8|10713.8|0
1738753960000|2025-02-05 11:12:40|10725.2|10713.2|10725.2|10713.2|10725.2|10713.2|10725.2|10713.2|0
1738753970000|2025-02-05 11:12:50|10724.1|10712.1|10726.3|10714.3|10727.3|10715.3|10717.9|10705.9|0
1738753980000|2025-02-05 11:13:00|10727.8|10715.8|10730.4|10718.4|10731.3|10719.3|10727.8|10715.8|0
1738753990000|2025-02-05 11:13:10|10730|10718|10726.9|10714.9|10730|10718|10726.9|10714.9|0
1738754000000|2025-02-05 11:13:20|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|10725.4|10713.4|0
1738754010000|2025-02-05 11:13:30|10723.3|10711.3|10727.8|10715.8|10727.8|10715.8|10723.3|10711.3|0
1738754020000|2025-02-05 11:13:40|10727.3|10715.3|10727.7|10715.7|10727.8|10715.8|10726.8|10714.8|0
1738754030000|2025-02-05 11:13:50|10727.8|10715.8|10726.8|10714.8|10728.7|10716.7|10726.8|10714.8|0
1738754040000|2025-02-05 11:14:00|10728.7|10716.7|10739|10727|10739|10727|10728.7|10716.7|0
1738754070000|2025-02-05 11:14:30|10739.4|10727.4|10744.4|10732.4|10744.4|10732.4|10739.4|10727.4|0
1738754090000|2025-02-05 11:14:50|10744.5|10732.5|10744.9|10732.9|10744.9|10732.9|10744.5|10732.5|0
1738754100000|2025-02-05 11:15:00|10745.4|10733.4|10743.9|10731.9|10745.4|10733.4|10743.9|10731.9|0
1738754110000|2025-02-05 11:15:10|10745.3|10733.3|10745.9|10733.9|10746.4|10734.4|10745.3|10733.3|0
1738754120000|2025-02-05 11:15:20|10745.4|10733.4|10743.4|10731.4|10745.4|10733.4|10743.4|10731.4|0
1738754140000|2025-02-05 11:15:40|10739.4|10727.4|10739.4|10727.4|10739.4|10727.4|10739.4|10727.4|0
1738754170000|2025-02-05 11:16:10|10739.6|10727.6|10746.9|10734.9|10746.9|10734.9|10739.6|10727.6|0
1738754180000|2025-02-05 11:16:20|10746.5|10734.5|10746.9|10734.9|10746.9|10734.9|10746.5|10734.5|0
1738754210000|2025-02-05 11:16:50|10748.9|10736.9|10748.9|10736.9|10748.9|10736.9|10748.9|10736.9|0
1738754240000|2025-02-05 11:17:20|10749.5|10737.5|10747.4|10735.4|10749.5|10737.5|10747.4|10735.4|0
1738754250000|2025-02-05 11:17:30|10747.9|10735.9|10747.9|10735.9|10747.9|10735.9|10747.9|10735.9|0
1738754310000|2025-02-05 11:18:30|10748.1|10736.1|10748.9|10736.9|10748.9|10736.9|10748.1|10736.1|0
1738754330000|2025-02-05 11:18:50|10754.4|10742.4|10749.4|10737.4|10754.4|10742.4|10749.4|10737.4|0
1738754340000|2025-02-05 11:19:00|10748.4|10736.4|10746.9|10734.9|10748.4|10736.4|10746.9|10734.9|0
1738754350000|2025-02-05 11:19:10|10750.4|10738.4|10749.4|10737.4|10750.4|10738.4|10749.4|10737.4|0
1738754380000|2025-02-05 11:19:40|10748.4|10736.4|10749.4|10737.4|10749.4|10737.4|10748.4|10736.4|0
1738754400000|2025-02-05 11:20:00|10748.5|10736.5|10743.9|10731.9|10748.5|10736.5|10742.9|10730.9|0
1738754410000|2025-02-05 11:20:10|10744.4|10732.4|10745.9|10733.9|10746.9|10734.9|10744.4|10732.4|0
1738754420000|2025-02-05 11:20:20|10745.4|10733.4|10746.8|10734.8|10746.8|10734.8|10742|10730|0
1738754430000|2025-02-05 11:20:30|10745.9|10733.9|10748.3|10736.3|10749.4|10737.4|10745.9|10733.9|0
1738754440000|2025-02-05 11:20:40|10747.4|10735.4|10747.4|10735.4|10747.4|10735.4|10747.4|10735.4|0
1738754460000|2025-02-05 11:21:00|10747.7|10735.7|10750.4|10738.4|10750.4|10738.4|10747.7|10735.7|0
1738754490000|2025-02-05 11:21:30|10750.3|10738.3|10749.9|10737.9|10750.3|10738.3|10748.9|10736.9|0
1738754500000|2025-02-05 11:21:40|10744.9|10732.9|10745.9|10733.9|10745.9|10733.9|10744.9|10732.9|0
1738754560000|2025-02-05 11:22:40|10746.5|10734.5|10754.4|10742.4|10754.4|10742.4|10746.5|10734.5|0
1738754570000|2025-02-05 11:22:50|10754.3|10742.3|10752.9|10740.9|10754.3|10742.3|10752.9|10740.9|0
1738754580000|2025-02-05 11:23:00|10753.7|10741.7|10757|10745|10759.9|10747.9|10753.7|10741.7|0
1738754620000|2025-02-05 11:23:40|10757.1|10745.1|10757.5|10745.5|10757.5|10745.5|10757.1|10745.1|0
1738754630000|2025-02-05 11:23:50|10757.3|10745.3|10756|10744|10757.3|10745.3|10756|10744|0
1738754690000|2025-02-05 11:24:50|10756.2|10744.2|10756|10744|10757.5|10745.5|10756|10744|0
1738754700000|2025-02-05 11:25:00|10740.4|10728.4|10740.4|10728.4|10740.4|10728.4|10740.4|10728.4|1
1738754710000|2025-02-05 11:25:10|10738.3|10726.3|10726.9|10714.9|10738.3|10726.3|10726.9|10714.9|1
1738754720000|2025-02-05 11:25:20|10727.3|10715.3|10727.4|10715.4|10727.4|10715.4|10727.3|10715.3|0
1738754730000|2025-02-05 11:25:30|10735.2|10723.2|10730.3|10718.3|10735.2|10723.2|10730.3|10718.3|0
1738754740000|2025-02-05 11:25:40|10729.4|10717.4|10729.4|10717.4|10729.4|10717.4|10729.4|10717.4|0
1738754750000|2025-02-05 11:25:50|10728.4|10716.4|10728.4|10716.4|10728.4|10716.4|10728.4|10716.4|0
1738754760000|2025-02-05 11:26:00|10730.3|10718.3|10730.3|10718.3|10730.3|10718.3|10730.3|10718.3|0
1738754840000|2025-02-05 11:27:20|10733.3|10721.3|10729|10717|10733.3|10721.3|10729|10717|0
1738754850000|2025-02-05 11:27:30|10727.5|10715.5|10727.5|10715.5|10727.6|10715.6|10727.5|10715.5|0
1738754870000|2025-02-05 11:27:50|10727.6|10715.6|10728.4|10716.4|10728.4|10716.4|10727.6|10715.6|0
1738754880000|2025-02-05 11:28:00|10728.5|10716.5|10733.2|10721.2|10733.2|10721.2|10728.5|10716.5|0
1738754890000|2025-02-05 11:28:10|10737.6|10725.6|10728.5|10716.5|10737.6|10725.6|10728.4|10716.4|0
1738754910000|2025-02-05 11:28:30|10731|10719|10730.9|10718.9|10731|10719|10730.9|10718.9|0
1738754920000|2025-02-05 11:28:40|10732.3|10720.3|10732.3|10720.3|10732.3|10720.3|10732.3|10720.3|0
1738754950000|2025-02-05 11:29:10|10733.8|10721.8|10728.3|10716.3|10733.8|10721.8|10728.3|10716.3|0
1738754960000|2025-02-05 11:29:20|10728.4|10716.4|10725.9|10713.9|10728.4|10716.4|10725.9|10713.9|0
1738755000000|2025-02-05 11:30:00|10725.4|10713.4|10723.2|10711.2|10725.4|10713.4|10723.2|10711.2|0
1738755010000|2025-02-05 11:30:10|10721.8|10709.8|10721.8|10709.8|10721.8|10709.8|10721.8|10709.8|0
1738755030000|2025-02-05 11:30:30|10722.2|10710.2|10713.1|10701.1|10722.2|10710.2|10710|10698|1
1738755040000|2025-02-05 11:30:40|10712.7|10700.7|10713.1|10701.1|10713.6|10701.6|10712.7|10700.7|0
1738755050000|2025-02-05 11:30:50|10711.2|10699.2|10711.2|10699.2|10711.2|10699.2|10711.2|10699.2|0
1738755060000|2025-02-05 11:31:00|10716.2|10704.2|10719.5|10707.5|10719.5|10707.6|10715.6|10704.2|2
1738755070000|2025-02-05 11:31:10|10718.2|10706.2|10712.2|10700.2|10718.2|10706.2|10712.2|10700.2|0
1738755080000|2025-02-05 11:31:20|10716.1|10704.1|10716.1|10704.1|10716.1|10704.1|10716.1|10704.1|0
1738755130000|2025-02-05 11:32:10|10716.3|10704.3|10718|10706|10718.9|10706.9|10716.3|10704.3|0
1738755150000|2025-02-05 11:32:30|10717.9|10705.9|10717.5|10705.5|10717.9|10705.9|10717.5|10705.5|0
1738755180000|2025-02-05 11:33:00|10715.2|10703.2|10715.2|10703.2|10715.2|10703.2|10715.2|10703.2|0
1738755200000|2025-02-05 11:33:20|10715|10703|10715.2|10703.2|10715.2|10703.2|10715|10703|0
1738755210000|2025-02-05 11:33:30|10715.6|10703.6|10718.1|10706.1|10718.1|10706.1|10715.6|10703.6|0
1738755220000|2025-02-05 11:33:40|10718.3|10706.3|10721.6|10709.6|10721.6|10709.6|10718.3|10706.3|0
1738755240000|2025-02-05 11:34:00|10721.5|10709.5|10721.5|10709.5|10721.5|10709.5|10721.5|10709.5|0
1738755250000|2025-02-05 11:34:10|10720.2|10708.2|10720.2|10708.2|10720.2|10708.2|10720.2|10708.2|0
1738755290000|2025-02-05 11:34:50|10720|10708|10719.2|10707.2|10720|10708|10719.2|10707.2|0
1738755310000|2025-02-05 11:35:10|10719.3|10707.3|10719.3|10707.3|10719.3|10707.3|10719.3|10707.3|0
1738755320000|2025-02-05 11:35:20|10720.2|10708.2|10719.9|10707.9|10720.3|10708.3|10719.8|10707.8|2
1738755330000|2025-02-05 11:35:30|10719.8|10707.8|10719.4|10707.4|10719.9|10707.9|10719.4|10707.4|0
1738755340000|2025-02-05 11:35:40|10720|10708|10721.3|10709.3|10721.8|10709.8|10720|10708|0
1738755350000|2025-02-05 11:35:50|10719.9|10707.9|10720.4|10708.4|10720.4|10708.4|10719.9|10707.9|0
1738755360000|2025-02-05 11:36:00|10718.9|10706.9|10718.9|10706.9|10718.9|10706.9|10718.9|10706.9|0
1738755400000|2025-02-05 11:36:40|10719.4|10707.4|10718.9|10706.9|10719.4|10707.4|10718.9|10706.9|0
1738755410000|2025-02-05 11:36:50|10719.4|10707.4|10718.9|10706.9|10719.4|10707.4|10718.9|10706.9|0
1738755420000|2025-02-05 11:37:00|10718.8|10706.8|10708.9|10696.9|10718.8|10706.8|10708.1|10696.1|1
1738755430000|2025-02-05 11:37:10|10709.4|10697.4|10709.4|10697.4|10709.4|10697.4|10709.4|10697.4|0
1738755440000|2025-02-05 11:37:20|10709.5|10697.5|10709.9|10697.9|10709.9|10697.9|10709.5|10697.5|0
1738755450000|2025-02-05 11:37:30|10709.4|10697.4|10713.4|10701.4|10714.5|10702.5|10705.4|10693.4|2
1738755460000|2025-02-05 11:37:40|10713.9|10701.9|10713.9|10701.9|10713.9|10701.9|10713.9|10701.9|0
1738755470000|2025-02-05 11:37:50|10714.5|10702.5|10713.5|10701.5|10714.5|10702.5|10712.2|10700.2|0
1738755480000|2025-02-05 11:38:00|10713.1|10701.1|10713.1|10701.1|10713.1|10701.1|10713.1|10701.1|0
1738755490000|2025-02-05 11:38:10|10712.9|10700.9|10712|10700|10712.9|10700.9|10712|10700|0
1738755500000|2025-02-05 11:38:20|10711.8|10699.8|10710|10698|10711.8|10699.8|10710|10698|0
1738755510000|2025-02-05 11:38:30|10709.5|10697.5|10709.5|10697.5|10709.5|10697.5|10709.5|10697.5|0
1738755520000|2025-02-05 11:38:40|10709.7|10697.7|10705.8|10693.8|10710.4|10698.4|10705.1|10693.1|0
1738755530000|2025-02-05 11:38:50|10705.7|10693.7|10700|10688|10714.1|10703.5|10700|10688|6
1738755540000|2025-02-05 11:39:00|10699.9|10687.9|10699.8|10687.8|10699.9|10687.9|10699.8|10687.8|0
1738755550000|2025-02-05 11:39:10|10704.2|10692.2|10704.2|10692.2|10704.2|10692.2|10704.2|10692.2|1
1738755560000|2025-02-05 11:39:20|10704.1|10692.1|10702.5|10690.5|10704.1|10692.1|10702.5|10690.5|0
1738755570000|2025-02-05 11:39:30|10701.6|10689.6|10701.6|10689.6|10701.6|10689.6|10701.6|10689.6|0
1738755580000|2025-02-05 11:39:40|10701.8|10689.8|10700.4|10688.4|10701.8|10689.8|10700.4|10688.4|2
1738755590000|2025-02-05 11:39:50|10698.8|10690.8|10711.1|10699.1|10711.1|10699.1|10698.8|10690.4|0
1738755600000|2025-02-05 11:40:00|10707.9|10695.9|10707.4|10695.4|10707.9|10695.9|10707.4|10695.4|0
1738755610000|2025-02-05 11:40:10|10707.3|10695.3|10709.7|10697.7|10709.7|10697.7|10706|10694|0
1738755640000|2025-02-05 11:40:40|10709.4|10697.4|10705.1|10693.1|10709.4|10697.4|10705.1|10693.1|0
1738755650000|2025-02-05 11:40:50|10704.7|10692.7|10705.4|10693.4|10705.7|10693.7|10704.7|10692.7|3
1738755660000|2025-02-05 11:41:00|10704.4|10692.4|10702.4|10690.4|10704.4|10692.4|10702.4|10690.4|0
1738755680000|2025-02-05 11:41:20|10702.3|10690.3|10701.4|10689.4|10702.3|10690.3|10701.4|10689.4|0
1738755690000|2025-02-05 11:41:30|10701.1|10689.1|10698.9|10686.9|10701.1|10689.1|10698.9|10686.9|0
1738755700000|2025-02-05 11:41:40|10700.9|10688.9|10700.8|10688.8|10700.9|10688.9|10700.8|10688.8|0
1738755710000|2025-02-05 11:41:50|10700.9|10688.9|10700.9|10688.9|10701.4|10689.4|10700.9|10688.9|0
1738755720000|2025-02-05 11:42:00|10700.8|10688.8|10698.9|10686.9|10700.9|10688.9|10697.4|10685.4|1
1738755730000|2025-02-05 11:42:10|10686.3|10674.3|10686.4|10674.4|10686.4|10674.4|10676.5|10664.5|0
1738755740000|2025-02-05 11:42:20|10685.9|10673.9|10682.6|10670.6|10690.4|10678.4|10682.6|10670.6|13
1738755750000|2025-02-05 11:42:30|10685.8|10673.8|10680.8|10668.8|10686.7|10674.7|10677.6|10665.6|8
1738755760000|2025-02-05 11:42:40|10680.9|10668.9|10684.7|10672.7|10690.6|10678.6|10680.9|10668.9|4
1738755770000|2025-02-05 11:42:50|10684.2|10672.2|10684.2|10672.2|10684.2|10672.2|10684.2|10672.2|0
1738755780000|2025-02-05 11:43:00|10683.8|10671.8|10682.3|10670.3|10683.8|10671.8|10682.3|10670.3|1
1738755790000|2025-02-05 11:43:10|10683.1|10671.1|10682.6|10670.6|10683.1|10671.1|10682.6|10670.6|0
1738755800000|2025-02-05 11:43:20|10684.1|10672.1|10682.6|10670.6|10685.1|10673.1|10682.6|10670.6|0
1738755820000|2025-02-05 11:43:40|10680.8|10668.8|10680.8|10668.8|10680.8|10668.8|10680.8|10668.8|0
1738755830000|2025-02-05 11:43:50|10681.6|10669.6|10682.6|10670.6|10682.6|10670.6|10681.6|10669.6|0
1738755870000|2025-02-05 11:44:30|10682.5|10670.5|10681.1|10669.1|10682.5|10670.5|10681.1|10669.1|0
1738755880000|2025-02-05 11:44:40|10681.3|10669.3|10691.8|10679.8|10691.8|10679.8|10681.3|10669.3|0
1738755890000|2025-02-05 11:44:50|10691.9|10679.9|10692.8|10680.8|10692.8|10680.8|10691.9|10679.9|0
1738755900000|2025-02-05 11:45:00|10691.8|10679.8|10691.8|10679.8|10691.8|10679.8|10691.8|10679.8|0
1738755910000|2025-02-05 11:45:10|10685.7|10673.7|10684.3|10672.3|10685.7|10673.7|10684.3|10672.3|0
1738755920000|2025-02-05 11:45:20|10681.8|10669.8|10681.3|10669.3|10681.8|10669.8|10681.3|10669.3|1
1738755930000|2025-02-05 11:45:30|10681.4|10669.4|10681.8|10669.8|10681.8|10669.8|10681.4|10669.4|0
1738755940000|2025-02-05 11:45:40|10680.4|10668.4|10672.7|10660.7|10680.4|10668.4|10672.7|10660.7|0
1738755960000|2025-02-05 11:46:00|10671.8|10659.8|10655.5|10643.5|10672.7|10660.7|10640.1|10628.1|14
1738755970000|2025-02-05 11:46:10|10655.6|10643.6|10649.1|10637.1|10655.6|10643.6|10648.7|10636.7|0
1738755980000|2025-02-05 11:46:20|10652.9|10640.9|10647.3|10635.3|10658|10646|10644.4|10632.4|0
1738755990000|2025-02-05 11:46:30|10646.8|10634.8|10646.3|10634.3|10646.8|10634.8|10646.3|10634.3|0
1738756000000|2025-02-05 11:46:40|10646.4|10634.4|10649.5|10637.5|10650|10638|10644.5|10632.5|0
1738756010000|2025-02-05 11:46:50|10646.7|10634.7|10649.8|10637.8|10649.8|10637.8|10646.7|10634.7|0
1738756020000|2025-02-05 11:47:00|10646.7|10634.7|10656.1|10644.1|10656.1|10644.1|10646.3|10634.3|1
1738756030000|2025-02-05 11:47:10|10653.7|10641.7|10653.8|10641.8|10653.8|10641.8|10653.7|10641.7|0
1738756040000|2025-02-05 11:47:20|10653.9|10641.9|10660.2|10648.2|10660.2|10648.2|10653.9|10641.9|0
1738756050000|2025-02-05 11:47:30|10660.1|10648.1|10660.1|10648.1|10660.1|10648.1|10660.1|10648.1|0
1738756070000|2025-02-05 11:47:50|10659.9|10647.9|10659.9|10647.9|10659.9|10647.9|10659.9|10647.9|0
1738756090000|2025-02-05 11:48:10|10660.3|10648.3|10660.4|10648.4|10660.4|10648.4|10660.3|10648.3|0
1738756100000|2025-02-05 11:48:20|10662.3|10650.3|10665.7|10653.7|10666.1|10654.1|10662.3|10650.3|0
1738756120000|2025-02-05 11:48:40|10665.9|10653.9|10671.6|10659.6|10672.2|10660.2|10665.9|10653.9|0
1738756140000|2025-02-05 11:49:00|10674.6|10662.6|10674.6|10662.6|10674.6|10662.6|10674.6|10662.6|0
1738756150000|2025-02-05 11:49:10|10674.5|10662.5|10674.5|10662.5|10674.5|10662.5|10674.5|10662.5|0
1738756190000|2025-02-05 11:49:50|10673.1|10661.1|10671.3|10659.3|10673.1|10661.1|10671.3|10659.3|0
1738756200000|2025-02-05 11:50:00|10670.8|10658.8|10670.8|10658.8|10670.8|10658.8|10670.8|10658.8|0
1738756210000|2025-02-05 11:50:10|10667.8|10659.8|10666.6|10660.6|10667.8|10660.6|10666.6|10659.8|0
1738756230000|2025-02-05 11:50:30|10665.8|10659.8|10665.8|10659.8|10665.8|10659.8|10665.8|10659.8|0
1738756300000|2025-02-05 11:51:40|10669.5|10657.5|10675.1|10663.1|10678|10666|10669.5|10657.5|0
1738756320000|2025-02-05 11:52:00|10668.4|10656.4|10668.9|10656.9|10668.9|10656.9|10667.4|10655.4|1
1738756330000|2025-02-05 11:52:10|10669.9|10657.9|10669|10657|10669.9|10657.9|10668.1|10656.1|0
1738756340000|2025-02-05 11:52:20|10669.9|10657.9|10671.8|10659.8|10671.8|10659.8|10669.9|10657.9|0
1738756350000|2025-02-05 11:52:30|10672.7|10660.7|10672.7|10660.7|10672.7|10660.7|10672.7|10660.7|0
1738756380000|2025-02-05 11:53:00|10678.9|10666.9|10682.1|10670.1|10682.1|10670.1|10678.9|10666.9|1
1738756390000|2025-02-05 11:53:10|10682.2|10670.2|10683|10671|10683|10671|10682.2|10670.2|0
1738756400000|2025-02-05 11:53:20|10692|10680|10694.5|10682.5|10694.6|10682.6|10691.9|10679.9|0
1738756410000|2025-02-05 11:53:30|10694.1|10682.1|10694.1|10682.1|10694.1|10682.1|10694.1|10682.1|0
1738756440000|2025-02-05 11:54:00|10692.1|10680.1|10691.8|10679.8|10692.1|10680.1|10690.9|10678.9|1
1738756450000|2025-02-05 11:54:10|10691.9|10679.9|10691.9|10679.9|10691.9|10679.9|10691.8|10679.8|0
1738756460000|2025-02-05 11:54:20|10691.8|10679.8|10693|10681|10693|10681|10691.8|10679.8|0
1738756470000|2025-02-05 11:54:30|10693.9|10681.9|10693|10681|10693.9|10681.9|10692.4|10680.4|0
1738756490000|2025-02-05 11:54:50|10692.9|10680.9|10693.4|10681.4|10693.4|10681.4|10692.9|10680.9|0
1738756520000|2025-02-05 11:55:20|10692.4|10680.4|10692.4|10680.4|10692.4|10680.4|10692.4|10680.4|0
1738756530000|2025-02-05 11:55:30|10692.3|10680.3|10691.4|10679.4|10692.3|10680.3|10691.4|10679.4|0
1738756540000|2025-02-05 11:55:40|10691.3|10679.3|10688|10676|10691.3|10679.3|10687.9|10675.9|1
1738756550000|2025-02-05 11:55:50|10689|10677|10687.4|10675.4|10689|10677|10687.4|10675.4|0
1738756570000|2025-02-05 11:56:10|10685.6|10673.6|10685.6|10673.6|10685.6|10673.6|10685.6|10673.6|0
1738756590000|2025-02-05 11:56:30|10685.5|10673.5|10683.7|10671.7|10685.5|10673.5|10683.7|10671.7|0
1738756600000|2025-02-05 11:56:40|10685|10673|10685|10673|10685|10673|10685|10673|0
1738756610000|2025-02-05 11:56:50|10687|10675|10687.1|10675.1|10687.1|10675.1|10687|10675|0
1738756660000|2025-02-05 11:57:40|10687.6|10675.6|10687.6|10675.6|10687.6|10675.6|10687.6|10675.6|0
1738756690000|2025-02-05 11:58:10|10689.4|10677.4|10691.2|10679.2|10691.2|10679.2|10689.4|10677.4|0
1738756710000|2025-02-05 11:58:30|10689.4|10677.4|10689.4|10677.4|10689.4|10677.4|10689.4|10677.4|0
1738756720000|2025-02-05 11:58:40|10689.3|10677.3|10685.7|10673.7|10689.3|10677.3|10685.7|10673.7|1
1738756740000|2025-02-05 11:59:00|10686.7|10674.7|10686.7|10674.7|10686.7|10674.7|10686.7|10674.7|0
1738756750000|2025-02-05 11:59:10|10684.5|10676.5|10686.2|10678.2|10686.2|10678.2|10684.5|10676.5|0
1738756760000|2025-02-05 11:59:20|10686.7|10674.7|10686.7|10674.7|10686.7|10674.7|10686.7|10674.7|1
1738756770000|2025-02-05 11:59:30|10687.7|10675.7|10690.7|10678.7|10690.7|10678.7|10687.7|10675.7|0
1738756780000|2025-02-05 11:59:40|10690.6|10678.6|10689.7|10677.7|10690.6|10678.6|10689.7|10677.7|0
1738756800000|2025-02-05 12:00:00|10690.5|10678.5|10690.5|10678.5|10690.5|10678.5|10690.5|10678.5|0
1738756810000|2025-02-05 12:00:10|10690|10678|10690|10678|10690|10678|10690|10678|0
1738756820000|2025-02-05 12:00:20|10690.2|10678.2|10689.8|10677.8|10690.2|10678.2|10689.8|10677.8|0
1738756830000|2025-02-05 12:00:30|10690.2|10678.2|10688.8|10676.8|10690.2|10678.2|10688.8|10676.8|0
1738756840000|2025-02-05 12:00:40|10691|10679|10689.5|10677.5|10691.4|10679.5|10687.5|10677.5|0
1738756860000|2025-02-05 12:01:00|10689.7|10677.7|10689.7|10677.7|10689.7|10677.7|10689.7|10677.7|0
1738756880000|2025-02-05 12:01:20|10685.7|10673.7|10685.6|10673.6|10685.7|10673.7|10685.6|10673.6|1
1738756890000|2025-02-05 12:01:30|10683.7|10671.7|10683.7|10671.7|10683.7|10671.7|10683.7|10671.7|0
1738756900000|2025-02-05 12:01:40|10684.6|10672.6|10686|10674|10686|10674|10684.6|10672.6|0
1738756920000|2025-02-05 12:02:00|10685.9|10673.9|10683.6|10671.6|10685.9|10673.9|10683.6|10671.6|0
1738756930000|2025-02-05 12:02:10|10685.5|10673.5|10685.5|10673.5|10685.5|10673.5|10685.5|10673.5|0
1738756970000|2025-02-05 12:02:50|10685.4|10673.4|10685.1|10673.1|10685.6|10673.6|10685|10673|0
1738756980000|2025-02-05 12:03:00|10683.7|10671.7|10683.7|10671.7|10683.7|10671.7|10683.7|10671.7|0
1738756990000|2025-02-05 12:03:10|10685.2|10673.2|10684.7|10672.7|10685.2|10673.2|10684.7|10672.7|0
1738757000000|2025-02-05 12:03:20|10685.7|10673.7|10687.3|10675.3|10687.4|10675.4|10685.7|10673.7|0
1738757010000|2025-02-05 12:03:30|10686.8|10674.8|10686.8|10674.8|10686.8|10674.8|10686.8|10674.8|0
1738757020000|2025-02-05 12:03:40|10687|10675|10689.7|10677.7|10689.7|10677.7|10687|10675|0
1738757030000|2025-02-05 12:03:50|10690.2|10678.2|10689.7|10677.7|10690.2|10678.2|10689.3|10677.3|0
1738757040000|2025-02-05 12:04:00|10689.8|10677.8|10690.6|10678.6|10690.6|10678.6|10689.8|10677.8|1
1738757050000|2025-02-05 12:04:10|10695.3|10683.3|10688.8|10676.8|10695.3|10683.3|10686.6|10674.6|0
1738757060000|2025-02-05 12:04:20|10688.5|10676.5|10689|10677|10690.5|10678.5|10688.5|10676.5|0
1738757070000|2025-02-05 12:04:30|10689.5|10677.5|10689.2|10677.2|10689.5|10677.5|10689.2|10677.2|0
1738757080000|2025-02-05 12:04:40|10687.4|10675.4|10691.9|10679.9|10691.9|10679.9|10687.4|10675.4|0
1738757090000|2025-02-05 12:04:50|10691.7|10679.7|10689.9|10677.9|10691.7|10679.7|10689.9|10677.9|0
1738757100000|2025-02-05 12:05:00|10690.8|10678.8|10691|10679|10691.8|10679.8|10690.7|10678.7|0
1738757110000|2025-02-05 12:05:10|10690.8|10678.8|10684.2|10672.2|10690.8|10678.8|10684.2|10672.2|0
1738757120000|2025-02-05 12:05:20|10684.6|10672.6|10683.2|10671.2|10684.6|10672.6|10683.2|10671.2|0
1738757130000|2025-02-05 12:05:30|10686.4|10674.4|10685.4|10673.4|10686.4|10674.4|10685.4|10673.4|0
1738757140000|2025-02-05 12:05:40|10683.1|10671.1|10686.2|10674.2|10687.2|10675.2|10683.1|10671.1|1
1738757150000|2025-02-05 12:05:50|10685.7|10673.7|10684|10672|10686.2|10674.2|10682.7|10670.7|5
1738757160000|2025-02-05 12:06:00|10683|10671|10683|10671|10683|10671|10683|10671|0
1738757170000|2025-02-05 12:06:10|10682.5|10670.5|10687.2|10675.2|10687.2|10675.2|10682|10670|3
1738757180000|2025-02-05 12:06:20|10685.8|10673.8|10685.8|10673.8|10685.8|10673.8|10685.8|10673.8|1
1738757190000|2025-02-05 12:06:30|10686.2|10674.2|10686.2|10674.2|10686.2|10674.2|10686.2|10674.2|0
1738757240000|2025-02-05 12:07:20|10687.2|10675.2|10684.2|10672.2|10687.2|10675.2|10683.7|10671.7|5
1738757250000|2025-02-05 12:07:30|10684.1|10672.1|10684.1|10672.1|10684.1|10672.1|10684.1|10672.1|0
1738757260000|2025-02-05 12:07:40|10682.3|10670.3|10682.2|10670.2|10682.7|10670.7|10682.2|10670.2|0
1738757300000|2025-02-05 12:08:20|10682.7|10670.7|10682.6|10670.6|10682.7|10670.7|10682.6|10670.6|0
1738757320000|2025-02-05 12:08:40|10673.7|10661.7|10671.7|10659.7|10673.7|10661.7|10671.7|10659.7|1
1738757330000|2025-02-05 12:08:50|10671.5|10659.5|10672.4|10660.4|10673.4|10661.4|10671.5|10659.5|0
1738757360000|2025-02-05 12:09:20|10657.7|10645.7|10658.7|10646.7|10659|10647|10656.3|10644.3|1
1738757370000|2025-02-05 12:09:30|10658.6|10646.6|10675.4|10663.4|10682.2|10670.2|10658.6|10646.6|1
1738757380000|2025-02-05 12:09:40|10675.3|10663.3|10670.4|10658.4|10675.4|10663.4|10670.4|10658.4|0
1738757390000|2025-02-05 12:09:50|10670.3|10658.3|10666.5|10654.5|10670.4|10658.4|10666.5|10654.5|0
1738757400000|2025-02-05 12:10:00|10664.5|10652.5|10658.8|10646.8|10664.5|10652.5|10658.8|10646.8|0
1738757410000|2025-02-05 12:10:10|10661.3|10649.3|10659.2|10647.2|10662|10652.3|10657.5|10646.8|0
1738757420000|2025-02-05 12:10:20|10658.3|10646.3|10652.5|10640.5|10658.3|10646.3|10652.5|10640.5|0
1738757430000|2025-02-05 12:10:30|10652.9|10640.9|10654.8|10642.8|10654.8|10642.8|10652.9|10640.9|3
1738757440000|2025-02-05 12:10:40|10653.8|10645.8|10653.4|10641.4|10655.4|10645.8|10652.3|10640.3|0
1738757450000|2025-02-05 12:10:50|10654.4|10642.4|10645.8|10633.8|10654.4|10642.4|10645.8|10633.8|1
1738757460000|2025-02-05 12:11:00|10641.3|10629.3|10637.1|10625.1|10641.3|10629.3|10635.3|10625.1|3
1738757470000|2025-02-05 12:11:10|10637.9|10625.9|10644.6|10632.6|10644.6|10632.6|10637.9|10625.9|2
1738757490000|2025-02-05 12:11:30|10644.2|10632.2|10644.2|10632.2|10644.2|10632.2|10644.2|10632.2|0
1738757500000|2025-02-05 12:11:40|10644.1|10632.1|10642.6|10630.6|10644.1|10632.1|10642.6|10630.6|0
1738757510000|2025-02-05 12:11:50|10641.2|10629.2|10639.1|10627.1|10641.7|10629.7|10639.1|10627.1|0
1738757520000|2025-02-05 12:12:00|10637.8|10625.8|10636.6|10624.6|10640.1|10628.1|10636.6|10624.6|0
1738757530000|2025-02-05 12:12:10|10638.9|10626.9|10638.9|10626.9|10638.9|10626.9|10638.9|10626.9|1
1738757540000|2025-02-05 12:12:20|10641.7|10629.7|10641.7|10629.7|10641.7|10629.7|10641.7|10629.7|0
1738757550000|2025-02-05 12:12:30|10638.6|10626.6|10638.6|10626.6|10638.6|10626.6|10638.6|10626.6|0
1738757560000|2025-02-05 12:12:40|10639|10627|10639|10627|10639|10627|10639|10627|0
1738757580000|2025-02-05 12:13:00|10638.6|10626.6|10632.1|10620.1|10638.6|10626.6|10632.1|10620.1|2
1738757590000|2025-02-05 12:13:10|10633.9|10621.9|10633.9|10621.9|10634.3|10622.3|10633.9|10621.9|0
1738757620000|2025-02-05 12:13:40|10633.8|10621.8|10629.1|10621.1|10633.8|10621.8|10629.1|10620|0
1738757630000|2025-02-05 12:13:50|10629.6|10621.6|10629.6|10621.6|10629.6|10621.6|10629.6|10621.6|0
1738757640000|2025-02-05 12:14:00|10627|10621|10624.8|10616.8|10633.8|10622.9|10624.8|10614.3|14
1738757650000|2025-02-05 12:14:10|10630.8|10618.8|10632.9|10624.9|10634.1|10624.9|10630.8|10618.8|3
1738757660000|2025-02-05 12:14:20|10633.2|10625.2|10634.5|10622.5|10635.3|10626.6|10633.2|10621.5|1
1738757670000|2025-02-05 12:14:30|10631.1|10623.1|10631.1|10623.1|10631.1|10623.1|10631.1|10623.1|0
1738757680000|2025-02-05 12:14:40|10631|10623|10630.2|10622.2|10631|10623|10630.2|10622.2|0
1738757690000|2025-02-05 12:14:50|10629.9|10623.9|10630.4|10622.4|10630.4|10623.9|10629.5|10622.4|1
1738757700000|2025-02-05 12:15:00|10629.9|10621.9|10634.9|10622.9|10634.9|10622.9|10629.9|10621.9|2
1738757720000|2025-02-05 12:15:20|10635.4|10623.4|10631.5|10619.5|10636.8|10626.7|10628.7|10619.5|1
1738757730000|2025-02-05 12:15:30|10632.4|10620.4|10632.4|10620.4|10632.4|10620.4|10632.4|10620.4|2
1738757740000|2025-02-05 12:15:40|10630.6|10618.6|10630.6|10618.6|10630.6|10618.6|10630.6|10618.6|0
1738757770000|2025-02-05 12:16:10|10628.8|10616.8|10628.8|10616.8|10628.8|10616.8|10628.8|10616.8|0
1738757800000|2025-02-05 12:16:40|10627.9|10615.9|10628.3|10616.3|10628.3|10616.3|10627.9|10615.9|1
1738757820000|2025-02-05 12:17:00|10622.8|10616.8|10622.8|10616.8|10622.8|10616.8|10622.8|10616.8|0
1738757830000|2025-02-05 12:17:10|10633.2|10621.2|10632.7|10620.7|10633.2|10621.2|10632.3|10620.3|1
1738757840000|2025-02-05 12:17:20|10636.2|10624.2|10635.8|10627.8|10636.2|10627.8|10634.4|10622.4|0
1738757850000|2025-02-05 12:17:30|10635.7|10627.7|10635.7|10627.7|10635.7|10627.7|10635.7|10627.7|0
1738757860000|2025-02-05 12:17:40|10634.8|10626.8|10634.8|10626.8|10634.8|10626.8|10634.8|10626.8|0
1738757870000|2025-02-05 12:17:50|10633.4|10625.4|10633.4|10625.4|10633.4|10625.4|10633.4|10625.4|0
1738757880000|2025-02-05 12:18:00|10633|10625|10630.2|10618.2|10633|10625|10630.2|10618.2|1
1738757890000|2025-02-05 12:18:10|10630.7|10618.7|10630.2|10618.2|10630.7|10618.7|10630.2|10618.2|0
1738757900000|2025-02-05 12:18:20|10632.1|10620.1|10632|10620|10632.1|10620.1|10632|10620|1
1738757910000|2025-02-05 12:18:30|10632.4|10620.4|10632.4|10620.4|10632.4|10620.4|10632.4|10620.4|0
1738757920000|2025-02-05 12:18:40|10634.2|10622.2|10634.2|10622.2|10634.2|10622.2|10634.2|10622.2|0
1738757940000|2025-02-05 12:19:00|10633.8|10621.8|10631.2|10619.2|10634|10622|10631.2|10619.2|1
1738757950000|2025-02-05 12:19:10|10630.2|10618.2|10630.2|10618.2|10630.2|10618.2|10630.2|10618.2|0
1738757960000|2025-02-05 12:19:20|10633.6|10621.6|10633.5|10621.5|10633.6|10621.6|10633.5|10621.5|9
1738757970000|2025-02-05 12:19:30|10633.6|10621.6|10638.9|10626.9|10638.9|10626.9|10633.5|10621.5|0
1738757980000|2025-02-05 12:19:40|10639|10627|10639|10627|10639|10627|10639|10627|0
1738757990000|2025-02-05 12:19:50|10640|10628|10641|10629|10641|10629|10640|10628|0
1738758010000|2025-02-05 12:20:10|10640.5|10628.5|10639.1|10627.1|10640.5|10628.5|10639.1|10627.1|0
1738758020000|2025-02-05 12:20:20|10639|10627|10639|10627|10639|10627|10639|10627|0
1738758040000|2025-02-05 12:20:40|10640|10628|10638.7|10626.7|10640|10628|10638.7|10626.7|0
1738758060000|2025-02-05 12:21:00|10640.5|10628.5|10637.6|10625.6|10640.5|10628.5|10636.2|10624.2|0
1738758070000|2025-02-05 12:21:10|10638.6|10626.6|10639.5|10627.5|10639.5|10627.5|10638.6|10626.6|0
1738758080000|2025-02-05 12:21:20|10640|10628|10642.5|10630.5|10642.5|10630.5|10640|10628|2
1738758090000|2025-02-05 12:21:30|10640.7|10628.7|10640.7|10628.7|10640.7|10628.7|10640.7|10628.7|0
1738758100000|2025-02-05 12:21:40|10641.2|10629.2|10639.2|10627.2|10641.2|10629.2|10638.7|10626.7|0
1738758120000|2025-02-05 12:22:00|10639.7|10627.7|10639.7|10627.7|10639.7|10627.7|10639.7|10627.7|0
1738758130000|2025-02-05 12:22:10|10639.2|10627.2|10639.1|10627.1|10639.2|10627.2|10639.1|10627.1|0
1738758140000|2025-02-05 12:22:20|10640.5|10628.5|10640.4|10628.4|10640.5|10628.5|10640.4|10628.4|0
1738758160000|2025-02-05 12:22:40|10640.9|10628.9|10639.9|10627.9|10640.9|10628.9|10639.9|10627.9|0
1738758180000|2025-02-05 12:23:00|10640.4|10628.4|10640.4|10628.4|10640.4|10628.4|10640.4|10628.4|0
1738758190000|2025-02-05 12:23:10|10641.4|10629.4|10641.4|10629.4|10641.4|10629.4|10641.4|10629.4|1
1738758200000|2025-02-05 12:23:20|10660.8|10648.8|10661.8|10649.8|10661.8|10649.8|10660.3|10648.3|1
1738758210000|2025-02-05 12:23:30|10662.3|10650.3|10657.3|10645.3|10662.3|10650.3|10656.9|10644.9|0
1738758220000|2025-02-05 12:23:40|10654.9|10642.9|10649.9|10637.9|10655.7|10643.7|10649.9|10637.9|0
1738758230000|2025-02-05 12:23:50|10649.8|10637.8|10662.8|10650.8|10663.7|10651.7|10649.8|10637.8|1
1738758240000|2025-02-05 12:24:00|10662.7|10650.7|10662.8|10650.8|10662.8|10650.8|10662.7|10650.7|0
1738758250000|2025-02-05 12:24:10|10665|10653|10665.9|10653.9|10665.9|10653.9|10665|10653|2
1738758260000|2025-02-05 12:24:20|10664.8|10652.8|10663.8|10651.8|10664.8|10652.8|10663.8|10651.8|0
1738758270000|2025-02-05 12:24:30|10663.3|10651.3|10663.3|10651.3|10663.3|10651.3|10663.3|10651.3|0
1738758280000|2025-02-05 12:24:40|10664.3|10652.3|10664.3|10652.3|10664.3|10652.3|10664.3|10652.3|0
1738758300000|2025-02-05 12:25:00|10664.1|10652.1|10660.8|10648.8|10664.1|10652.1|10660.8|10648.8|0
1738758310000|2025-02-05 12:25:10|10660.9|10648.9|10661.8|10649.8|10661.8|10649.8|10660.9|10648.9|0
1738758330000|2025-02-05 12:25:30|10666.7|10654.7|10666.7|10654.7|10666.7|10654.7|10666.7|10654.7|0
1738758350000|2025-02-05 12:25:50|10666.6|10654.6|10664.8|10652.8|10666.6|10654.6|10664.8|10652.8|0
1738758360000|2025-02-05 12:26:00|10663.8|10651.8|10663.8|10651.8|10663.8|10651.8|10663.8|10651.8|0
1738758370000|2025-02-05 12:26:10|10662.8|10650.8|10656.8|10644.8|10662.9|10650.9|10656.8|10644.8|0
1738758380000|2025-02-05 12:26:20|10655.4|10643.4|10652.3|10640.3|10655.4|10643.4|10652.3|10640.3|0
1738758390000|2025-02-05 12:26:30|||||||||1
1738758400000|2025-02-05 12:26:40|10650.2|10638.2|10650.2|10638.2|10650.2|10638.2|10650.2|10638.2|0
1738758420000|2025-02-05 12:27:00|10651.8|10639.8|10651.8|10639.8|10651.8|10639.8|10651.8|10639.8|0
1738758430000|2025-02-05 12:27:10|10651.3|10639.3|10651.3|10639.3|10651.3|10639.3|10651.3|10639.3|0
1738758440000|2025-02-05 12:27:20|10654.3|10642.3|10653.8|10641.8|10654.3|10642.3|10653.8|10641.8|9
1738758470000|2025-02-05 12:27:50|10649.1|10637.1|10648.1|10636.1|10649.1|10637.1|10647.9|10635.9|1
1738758480000|2025-02-05 12:28:00|10646.8|10634.8|10656.4|10644.4|10656.4|10644.4|10646.8|10634.8|1
1738758500000|2025-02-05 12:28:20|10657.9|10645.9|10656.3|10644.3|10657.9|10645.9|10655.8|10643.8|2
1738758510000|2025-02-05 12:28:30|10656.7|10644.7|10655.4|10643.4|10656.7|10644.7|10655.4|10643.4|0
1738758520000|2025-02-05 12:28:40|10654.9|10642.9|10654.9|10642.9|10654.9|10642.9|10654.9|10642.9|0
1738758550000|2025-02-05 12:29:10|10655|10643|10654.9|10642.9|10655|10643|10654.9|10642.9|0
1738758570000|2025-02-05 12:29:30|10655|10643|10655.9|10643.9|10655.9|10643.9|10655|10643|0
1738758590000|2025-02-05 12:29:50|10655.8|10643.8|10655.9|10643.9|10655.9|10643.9|10655.8|10643.8|0
1738758600000|2025-02-05 12:30:00|10655.8|10643.8|10656.3|10644.3|10656.3|10645.6|10653.6|10642|2
1738758620000|2025-02-05 12:30:20|10656.4|10644.4|10654.3|10642.3|10657.3|10645.3|10654.3|10642.3|0
1738758630000|2025-02-05 12:30:30|10657.7|10645.7|10659.5|10651.5|10659.5|10651.5|10656.8|10645.6|11
1738758640000|2025-02-05 12:30:40|10665.1|10653.1|10664.7|10652.7|10665.1|10653.1|10663.7|10651.7|1
1738758650000|2025-02-05 12:30:50|10665.6|10653.6|10665.9|10653.9|10666.3|10654.3|10665.5|10653.5|2
1738758660000|2025-02-05 12:31:00|10666.3|10654.3|10664.5|10652.5|10666.3|10654.3|10663.8|10651.8|0
1738758710000|2025-02-05 12:31:50|10664.6|10652.6|10663.5|10651.5|10665.9|10653.9|10663.5|10651.5|0
1738758730000|2025-02-05 12:32:10|10664.5|10652.5|10664.5|10652.5|10664.5|10652.5|10664.5|10652.5|0
1738758740000|2025-02-05 12:32:20|10664.6|10652.6|10667.8|10655.8|10667.8|10655.8|10664.6|10652.6|0
1738758770000|2025-02-05 12:32:50|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|10669.3|10657.3|0
1738758780000|2025-02-05 12:33:00|10669.8|10657.8|10669.4|10657.4|10669.8|10657.8|10669.4|10657.4|0
1738758800000|2025-02-05 12:33:20|10669.3|10657.3|10670.9|10658.9|10671|10659|10668.5|10656.5|2
1738758810000|2025-02-05 12:33:30|10666.4|10654.4|10665.8|10653.8|10666.4|10654.4|10665.8|10653.8|0
1738758820000|2025-02-05 12:33:40|10666.8|10654.8|10669.1|10657.1|10669.1|10657.1|10666.8|10654.8|0
1738758840000|2025-02-05 12:34:00|10669.6|10657.6|10669.6|10657.6|10669.6|10657.6|10669.6|10657.6|0
1738758860000|2025-02-05 12:34:20|10668.3|10656.3|10668.8|10656.8|10668.8|10656.8|10668.3|10656.3|0
1738758870000|2025-02-05 12:34:30|10668.7|10656.7|10669.6|10657.6|10669.6|10657.6|10668.7|10656.7|1
1738758880000|2025-02-05 12:34:40|10670|10658|10670|10658|10670|10658|10670|10658|0
1738758890000|2025-02-05 12:34:50|10670.1|10658.1|10671.1|10659.1|10671.1|10659.1|10670.1|10658.1|0
1738758910000|2025-02-05 12:35:10|10670.9|10658.9|10669.1|10657.1|10670.9|10658.9|10668.1|10656.1|0
1738758920000|2025-02-05 12:35:20|10669.2|10657.2|10685|10673|10685|10673|10669.1|10657.1|1
1738758930000|2025-02-05 12:35:30|10685.1|10673.1|10685.5|10673.5|10685.5|10673.5|10685.1|10673.1|0
1738758940000|2025-02-05 12:35:40|10685.4|10673.4|10685.4|10673.4|10685.4|10673.4|10685.4|10673.4|0
1738758970000|2025-02-05 12:36:10|10685.5|10673.5|10683.1|10671.1|10685.5|10673.5|10683.1|10671.1|0
1738758980000|2025-02-05 12:36:20|10686|10674|10686|10674|10686.1|10674.1|10686|10674|0
1738759000000|2025-02-05 12:36:40|10686.2|10674.2|10697.2|10685.2|10697.2|10685.2|10686.2|10674.2|2
1738759010000|2025-02-05 12:36:50|10697.1|10685.1|10697.1|10685.1|10697.1|10685.1|10697.1|10685.1|0
1738759020000|2025-02-05 12:37:00|10697|10685|10689.8|10677.8|10697|10685|10689.8|10677.8|2
1738759030000|2025-02-05 12:37:10|10689.7|10677.7|10687.8|10675.8|10689.7|10677.7|10687.8|10675.8|2
1738759050000|2025-02-05 12:37:30|10687.6|10675.6|10687.3|10675.3|10687.6|10675.6|10687.3|10675.3|8
1738759070000|2025-02-05 12:37:50|10687|10675|10679.8|10667.8|10687|10675|10678.9|10666.9|9
1738759080000|2025-02-05 12:38:00|10679.4|10667.4|10675.6|10663.6|10679.4|10667.4|10675.6|10663.6|1
1738759090000|2025-02-05 12:38:10|10675.7|10663.7|10676.6|10664.6|10676.6|10664.6|10675.7|10663.7|0
1738759100000|2025-02-05 12:38:20|10676.7|10664.7|10677.6|10665.6|10678.5|10666.5|10676.7|10664.7|0
1738759120000|2025-02-05 12:38:40|10677.1|10665.1|10677.1|10665.1|10677.1|10665.1|10677.1|10665.1|0
1738759130000|2025-02-05 12:38:50|10678.5|10666.5|10678|10666|10678.5|10666.5|10678|10666|0
1738759140000|2025-02-05 12:39:00|10677.5|10665.5|10677.5|10665.5|10677.5|10665.5|10677|10665|0
1738759150000|2025-02-05 12:39:10|10677|10665|10677|10665|10677|10665|10677|10665|0
1738759160000|2025-02-05 12:39:20|10676.9|10664.9|10675.5|10663.5|10676.9|10664.9|10675.4|10663.4|28
1738759180000|2025-02-05 12:39:40|10673.3|10661.3|10673.3|10661.3|10673.3|10661.3|10673.3|10661.3|0
1738759210000|2025-02-05 12:40:10|10674.2|10662.2|10673.7|10661.7|10674.2|10662.2|10673.7|10661.7|1
1738759220000|2025-02-05 12:40:20|10669.5|10657.5|10669|10657|10669.5|10657.5|10669|10657|0
1738759240000|2025-02-05 12:40:40|10666.2|10654.2|10665.5|10653.5|10666.6|10654.6|10665.5|10653.5|1
1738759250000|2025-02-05 12:40:50|10665.6|10653.6|10665.6|10653.6|10665.6|10653.6|10665.6|10653.6|0
1738759260000|2025-02-05 12:41:00|10666.5|10654.5|10675.2|10663.2|10675.2|10663.2|10666.5|10654.5|1
1738759270000|2025-02-05 12:41:10|10674.5|10662.5|10674.6|10662.6|10676.2|10664.2|10673.9|10661.9|0
1738759280000|2025-02-05 12:41:20|10673.5|10661.5|10670.1|10658.1|10673.5|10661.5|10670.1|10658.1|1
1738759290000|2025-02-05 12:41:30|10671|10659|10673|10661|10673|10661|10671|10659|0
1738759310000|2025-02-05 12:41:50|10672.9|10660.9|10671.4|10659.4|10672.9|10660.9|10671.4|10659.4|0
1738759320000|2025-02-05 12:42:00|10671.5|10659.5|10669.8|10657.8|10672.8|10660.8|10669.8|10657.8|0
1738759350000|2025-02-05 12:42:30|10669.6|10657.6|10667.8|10655.8|10669.6|10657.6|10667.3|10655.3|2
1738759360000|2025-02-05 12:42:40|10668.7|10656.7|10669.8|10657.8|10669.8|10657.8|10668.7|10656.7|0
1738759380000|2025-02-05 12:43:00|10670.6|10658.6|10670.6|10658.6|10670.6|10658.6|10670.6|10658.6|0
1738759390000|2025-02-05 12:43:10|10672.2|10660.2|10671.5|10659.5|10672.6|10660.6|10669.3|10657.3|0
1738759410000|2025-02-05 12:43:30|10672.9|10660.9|10670.4|10658.4|10672.9|10660.9|10670.4|10658.4|0
1738759420000|2025-02-05 12:43:40|10671.4|10659.4|10671.4|10659.4|10671.4|10659.4|10671.4|10659.4|0
1738759440000|2025-02-05 12:44:00|10670.9|10658.9|10648.9|10636.9|10670.9|10658.9|10648.9|10636.9|2
1738759450000|2025-02-05 12:44:10|10646.6|10634.6|10645.6|10633.6|10648.1|10638.2|10643.9|10633.6|4
1738759470000|2025-02-05 12:44:30|10645.7|10633.7|10647.1|10635.1|10647.1|10635.1|10645.7|10633.7|0
1738759490000|2025-02-05 12:44:50|10645.6|10637.6|10647.1|10635.1|10647.6|10637.6|10645.2|10635.1|0
1738759500000|2025-02-05 12:45:00|10645.6|10637.6|10645.6|10637.6|10647.6|10637.6|10645.2|10635.1|0
1738759510000|2025-02-05 12:45:10|10647.4|10639.4|10648.5|10636.5|10648.5|10639.4|10647.4|10636.5|3
1738759520000|2025-02-05 12:45:20|10649.4|10637.4|10654.1|10642.1|10654.4|10642.4|10649.4|10637.4|1
1738759530000|2025-02-05 12:45:30|10654|10642|10654|10642|10654|10642|10653.5|10641.5|1
1738759540000|2025-02-05 12:45:40|10651.6|10639.6|10651.6|10639.6|10651.6|10639.6|10651.6|10639.6|1
1738759550000|2025-02-05 12:45:50|10645.3|10633.3|10645.8|10633.8|10645.8|10635.6|10640.7|10632|5
1738759560000|2025-02-05 12:46:00|10646.2|10634.2|10647.4|10639.4|10649.5|10639.4|10646.2|10634.2|0
1738759570000|2025-02-05 12:46:10|10646.5|10638.5|10643.6|10635.6|10646.5|10638.5|10643.6|10635.6|1
1738759580000|2025-02-05 12:46:20|10644.1|10636.1|10645.8|10633.8|10645.8|10636.1|10644.1|10633.8|0
1738759590000|2025-02-05 12:46:30|10643.7|10635.7|10645.8|10633.8|10645.8|10635.7|10643.7|10633.8|0
1738759600000|2025-02-05 12:46:40|10643.6|10635.6|10643.6|10635.6|10643.6|10635.6|10643.6|10635.6|2
1738759610000|2025-02-05 12:46:50|10641.8|10635.8|10645|10633|10645|10635.8|10641.8|10633|1
1738759620000|2025-02-05 12:47:00|10645.9|10633.9|10642.9|10634.9|10645.9|10634.9|10642.9|10632.8|0
1738759630000|2025-02-05 12:47:10|||||||||1
1738759640000|2025-02-05 12:47:20|10644.8|10632.8|10648|10636|10652.1|10640.1|10644.4|10632.4|1
1738759650000|2025-02-05 12:47:30|10647.3|10635.3|10647.3|10635.3|10647.8|10635.8|10647.3|10635.3|0
1738759660000|2025-02-05 12:47:40|10646.4|10634.4|10647.2|10635.2|10647.3|10635.3|10646.4|10634.4|0
1738759670000|2025-02-05 12:47:50|10647.3|10635.3|10645.6|10637.6|10647.8|10637.6|10645.6|10635.3|1
1738759680000|2025-02-05 12:48:00|10650.5|10638.5|10650.5|10638.5|10650.5|10638.5|10650.5|10638.5|1
1738759690000|2025-02-05 12:48:10|10649.6|10637.6|10647.4|10639.4|10649.6|10639.4|10647.4|10637.6|0
1738759700000|2025-02-05 12:48:20|10648.4|10636.4|10651.9|10643.9|10651.9|10643.9|10648.4|10636.4|0
1738759710000|2025-02-05 12:48:30|10652.3|10644.3|10651.9|10643.9|10652.3|10644.3|10651.9|10643.9|0
1738759720000|2025-02-05 12:48:40|10652.3|10644.3|10652.4|10644.4|10652.8|10645.4|10651.4|10644.3|0
1738759740000|2025-02-05 12:49:00|10652.8|10644.8|10647.9|10639.9|10652.8|10645.9|10646.9|10638.9|2
1738759750000|2025-02-05 12:49:10|10648.4|10640.4|10648.4|10640.4|10648.4|10640.4|10648.4|10640.4|1
1738759770000|2025-02-05 12:49:30|10648.8|10640.8|10648.8|10640.8|10648.8|10640.8|10648.8|10640.8|0
1738759790000|2025-02-05 12:49:50|10651.4|10643.4|10651.4|10643.4|10651.4|10643.4|10651.4|10643.4|1
1738759800000|2025-02-05 12:50:00|10658.4|10646.4|10657.4|10645.4|10658.5|10646.5|10657.4|10645.4|1
1738759810000|2025-02-05 12:50:10|10657.3|10645.3|10656.3|10644.3|10657.3|10645.3|10655.9|10643.9|4
1738759820000|2025-02-05 12:50:20|10654.9|10646.9|10655.3|10647.3|10655.3|10647.3|10654.9|10646.9|0
1738759830000|2025-02-05 12:50:30|10656.2|10648.2|10656.2|10648.2|10656.2|10648.2|10656.2|10648.2|0
1738759850000|2025-02-05 12:50:50|10663.2|10651.2|10661|10649|10664.2|10652.2|10661|10649|4
1738759860000|2025-02-05 12:51:00|10663.2|10651.2|10667.9|10659.9|10667.9|10659.9|10661.8|10649.8|1
1738759870000|2025-02-05 12:51:10|10673.2|10661.2|10667.7|10655.7|10673.2|10661.2|10666.7|10654.7|6
1738759880000|2025-02-05 12:51:20|10665.6|10657.6|10665.1|10653.1|10666.1|10657.6|10663.6|10651.6|9
1738759890000|2025-02-05 12:51:30|10665.6|10653.6|10663.1|10655.1|10665.6|10655.1|10663.1|10653.6|0
1738759900000|2025-02-05 12:51:40|10660.6|10654.6|10666.2|10658.2|10666.2|10658.9|10660.4|10650.1|2
1738759910000|2025-02-05 12:51:50|10666.1|10658.1|10666.1|10654.1|10666.1|10658.1|10664.7|10652.7|0
1738759920000|2025-02-05 12:52:00|10663.2|10651.2|10664.6|10652.6|10664.7|10652.7|10663.2|10651.2|0
1738759930000|2025-02-05 12:52:10|10661.8|10649.8|10661.8|10649.8|10661.8|10649.8|10661.8|10649.8|1
1738759940000|2025-02-05 12:52:20|10663.2|10651.2|10665.1|10653.1|10665.2|10653.2|10663.2|10651.2|4
1738759960000|2025-02-05 12:52:40|10664.6|10652.6|10665.1|10653.1|10665.1|10653.1|10664.6|10652.6|0
1738759970000|2025-02-05 12:52:50|10664.9|10652.9|10661.6|10649.6|10664.9|10652.9|10661.6|10649.6|0
1738759980000|2025-02-05 12:53:00|10661.2|10649.2|10659.7|10647.7|10661.2|10649.2|10659.7|10647.7|0
1738760000000|2025-02-05 12:53:20|10658.2|10646.2|10659.2|10647.2|10659.2|10647.2|10655.2|10643.2|1
1738760010000|2025-02-05 12:53:30|10659.3|10647.3|10662.7|10650.7|10662.7|10650.7|10659.3|10647.3|0
1738760020000|2025-02-05 12:53:40|10662.2|10650.2|10662.2|10650.2|10662.2|10650.2|10662.2|10650.2|0
1738760030000|2025-02-05 12:53:50|10661.7|10649.7|10661.7|10649.7|10661.7|10649.7|10661.7|10649.7|0
1738760040000|2025-02-05 12:54:00|10661.6|10649.6|10659.2|10647.2|10661.6|10649.6|10659.2|10647.2|0
1738760050000|2025-02-05 12:54:10|10657.7|10645.7|10646.9|10634.9|10657.7|10645.7|10646|10634|2
1738760060000|2025-02-05 12:54:20|10646.8|10634.8|10644.6|10638.6|10646.8|10638.7|10644.6|10634.8|1
1738760070000|2025-02-05 12:54:30|10645.1|10637.1|10645.1|10637.1|10645.1|10637.1|10645.1|10637.1|1
1738760080000|2025-02-05 12:54:40|10644.2|10638.2|10644|10638|10644.2|10638.2|10643.6|10637.6|1
1738760100000|2025-02-05 12:55:00|10643.1|10637.1|10641.6|10635.6|10643.1|10637.1|10641.6|10633.9|3
1738760110000|2025-02-05 12:55:10|10643.1|10635.1|10647|10635|10648.6|10636.6|10643.1|10633.6|0
1738760130000|2025-02-05 12:55:30|10647.1|10635.1|10647.1|10635.1|10647.1|10635.1|10647.1|10635.1|0
1738760140000|2025-02-05 12:55:40|10648.1|10636.1|10648.5|10636.5|10648.6|10636.6|10648.1|10636.1|0
1738760150000|2025-02-05 12:55:50|10647.1|10635.1|10647.6|10635.6|10647.6|10635.6|10647.1|10635.1|0
1738760160000|2025-02-05 12:56:00|10647.5|10635.5|10647.7|10635.7|10647.7|10637.4|10643.6|10635.1|1
1738760170000|2025-02-05 12:56:10|10647.6|10635.6|10648.1|10636.1|10648.1|10636.1|10647.6|10635.6|0
1738760180000|2025-02-05 12:56:20|10648|10636|10647.1|10635.1|10648|10636|10646.6|10634.6|0
1738760190000|2025-02-05 12:56:30|10646.6|10634.6|10648.5|10636.5|10648.5|10636.5|10646.6|10634.6|0
1738760200000|2025-02-05 12:56:40|10649.9|10637.9|10649.9|10637.9|10649.9|10637.9|10649.9|10637.9|0
1738760210000|2025-02-05 12:56:50|10650.4|10642.4|10653.4|10641.4|10658.9|10646.9|10650.4|10640.4|32
1738760220000|2025-02-05 12:57:00|10653.2|10641.2|10650.5|10638.5|10653.2|10641.2|10650.5|10638.5|0
1738760260000|2025-02-05 12:57:40|10651.8|10639.8|10649.9|10637.9|10651.8|10639.8|10649.9|10637.9|0
1738760270000|2025-02-05 12:57:50|10649.4|10637.4|10649.4|10637.4|10649.4|10637.4|10649.4|10637.4|0
1738760280000|2025-02-05 12:58:00|10649.9|10637.9|10649.9|10637.9|10649.9|10637.9|10649.9|10637.9|1
1738760290000|2025-02-05 12:58:10|10650.8|10638.8|10650.8|10638.8|10650.8|10638.8|10650.8|10638.8|0
1738760310000|2025-02-05 12:58:30|10649.8|10637.8|10646.4|10638.4|10650.3|10638.9|10646.4|10637.8|4
1738760320000|2025-02-05 12:58:40|10645.3|10639.3|10650|10638|10650|10640.2|10643.2|10633.2|7
1738760330000|2025-02-05 12:58:50|10650.4|10638.4|10647.5|10635.5|10650.5|10638.5|10647.5|10635.5|0
1738760340000|2025-02-05 12:59:00|10647.9|10635.9|10643.4|10637.4|10647.9|10638.3|10643.4|10635.9|1
1738760350000|2025-02-05 12:59:10|10643.9|10637.9|10651.8|10639.8|10651.8|10639.8|10643.9|10637.9|3
1738760400000|2025-02-05 13:00:00|10652.2|10640.2|10656|10650|10661.7|10650.5|10650.3|10639.8|16
1738760410000|2025-02-05 13:00:10|10658.1|10650.1|10679.6|10667.6|10679.6|10667.6|10656.1|10650.1|14
1738760420000|2025-02-05 13:00:20|10679.1|10667.1|10658.7|10646.7|10679.1|10667.1|10658.2|10646.2|6
1738760430000|2025-02-05 13:00:30|10658.6|10646.6|10652.8|10640.8|10658.6|10646.6|10652.8|10640.8|0
1738760440000|2025-02-05 13:00:40|10653.6|10641.6|10648.8|10640.8|10653.6|10642.2|10648.8|10640.3|1
1738760450000|2025-02-05 13:00:50|10648.3|10640.3|10646.9|10640.9|10648.3|10640.9|10646.9|10638.9|4
1738760460000|2025-02-05 13:01:00|10651.1|10645.1|10652.9|10646.9|10653.9|10646.9|10651.1|10641.9|9
1738760470000|2025-02-05 13:01:10|10660.4|10648.4|10659.5|10647.5|10660.4|10648.4|10659.5|10647.5|2
1738760480000|2025-02-05 13:01:20|10657.5|10645.5|10652.4|10640.4|10657.5|10646.4|10652.4|10640.4|4
1738760490000|2025-02-05 13:01:30|10650.3|10642.3|10650.3|10642.3|10650.3|10642.3|10650.3|10642.3|0
1738760500000|2025-02-05 13:01:40|10649.9|10641.9|10645.4|10633.4|10649.9|10641.9|10644.4|10632.4|7
1738760510000|2025-02-05 13:01:50|10643.7|10635.7|10643.7|10635.7|10645.8|10635.7|10643.7|10633.8|0
1738760520000|2025-02-05 13:02:00|10642.7|10634.7|10643.2|10635.2|10643.2|10635.2|10642.7|10634.7|2
1738760530000|2025-02-05 13:02:10|10643.7|10635.7|10643.6|10635.6|10643.7|10635.7|10643.6|10635.6|1
1738760560000|2025-02-05 13:02:40|10642.5|10636.5|10642.5|10636.5|10642.5|10636.5|10642.5|10636.5|0
1738760570000|2025-02-05 13:02:50|10641.5|10635.5|10642.6|10634.6|10643|10635.5|10641.5|10634.6|7
1738760580000|2025-02-05 13:03:00|10643|10635|10640|10628|10643|10635.5|10637.9|10628|7
1738760590000|2025-02-05 13:03:10|10640.5|10628.5|10642.5|10630.5|10642.5|10630.5|10636.5|10627.5|6
1738760600000|2025-02-05 13:03:20|10642|10630|10640.1|10628.1|10642|10630|10640.1|10628.1|0
1738760610000|2025-02-05 13:03:30|10640.5|10628.5|10640.1|10628.1|10641.6|10630.4|10638.4|10627.5|25
1738760620000|2025-02-05 13:03:40|10640.2|10628.2|10645.9|10633.9|10648|10636|10640.2|10628.2|1
1738760630000|2025-02-05 13:03:50|10644|10636|10642.3|10636.3|10659|10647|10641.9|10632.9|5
1738760640000|2025-02-05 13:04:00|10641.4|10635.4|10641.5|10629.5|10641.5|10635.4|10638.2|10629.5|2
1738760650000|2025-02-05 13:04:10|10639.5|10631.5|10640.2|10628.2|10642|10631.5|10639.5|10628.1|5
1738760660000|2025-02-05 13:04:20|10640.6|10628.6|10637.2|10629.2|10640.6|10629.2|10637.2|10628.6|0
1738760680000|2025-02-05 13:04:40|10639|10631|10638.5|10630.5|10639|10631|10638.5|10630.5|3
1738760690000|2025-02-05 13:04:50|10639.9|10631.9|10648.7|10636.7|10649.6|10637.6|10639.9|10629.1|7
1738760700000|2025-02-05 13:05:00|10647.7|10635.7|10623.4|10611.4|10647.7|10635.7|10622.4|10610.4|8
1738760710000|2025-02-05 13:05:10|10623.3|10611.3|10595.1|10583.1|10623.3|10611.3|10590.1|10578.1|11
1738760720000|2025-02-05 13:05:20|10589.7|10577.7|10595|10583|10595.5|10583.5|10589.7|10577.7|2
1738760730000|2025-02-05 13:05:30|10596|10584|10597.1|10585.1|10597.2|10585.2|10596|10584|0
1738760740000|2025-02-05 13:05:40|10597.6|10585.6|10597|10585|10597.6|10585.6|10597|10585|0
1738760750000|2025-02-05 13:05:50|10596.5|10584.5|10597.9|10585.9|10598.9|10586.9|10589.9|10577.9|12
1738760760000|2025-02-05 13:06:00|10597.8|10585.8|10595.8|10583.8|10597.8|10585.8|10595.8|10583.8|3
1738760770000|2025-02-05 13:06:10|10593.8|10581.8|10591.3|10579.3|10594.7|10582.7|10591.3|10579.3|8
1738760780000|2025-02-05 13:06:20|10590.8|10578.8|10583.4|10571.4|10590.8|10578.8|10583.4|10571.4|0
1738760790000|2025-02-05 13:06:30|10585.3|10573.3|10587.8|10575.8|10587.8|10575.8|10585.3|10573.3|0
1738760800000|2025-02-05 13:06:40|10586.6|10574.6|10582.9|10570.9|10586.6|10574.6|10582.9|10570.9|0
1738760810000|2025-02-05 13:06:50|10583.4|10571.4|10591.3|10579.3|10591.4|10579.4|10583.4|10571.4|0
1738760820000|2025-02-05 13:07:00|10591.8|10579.8|10588.4|10576.4|10591.8|10579.8|10583.9|10571.9|0
1738760830000|2025-02-05 13:07:10|10589.3|10577.3|10590.9|10578.9|10591.8|10579.8|10589.3|10577.3|0
1738760840000|2025-02-05 13:07:20|10591.8|10579.8|10593.8|10581.8|10593.8|10581.8|10591.3|10579.3|0
1738760850000|2025-02-05 13:07:30|10594.3|10582.3|10591.8|10579.8|10594.3|10582.3|10590.7|10578.7|0
1738760860000|2025-02-05 13:07:40|10591.3|10579.3|10591.3|10579.3|10591.3|10579.3|10591.3|10579.3|0
1738760870000|2025-02-05 13:07:50|10591.9|10579.9|10591.9|10579.9|10592.8|10580.8|10591.9|10579.9|0
1738760880000|2025-02-05 13:08:00|10592.3|10580.3|10584.4|10572.4|10592.3|10580.3|10584.4|10572.4|0
1738760890000|2025-02-05 13:08:10|10584.3|10572.3|10582.9|10570.9|10584.3|10572.3|10582.9|10570.9|1
1738760900000|2025-02-05 13:08:20|10582.8|10570.8|10582.9|10570.9|10584.3|10572.3|10582.5|10570.5|0
1738760910000|2025-02-05 13:08:30|10582.8|10570.8|10573.2|10561.2|10583.2|10571.2|10569.8|10557.8|7
1738760920000|2025-02-05 13:08:40|10574.3|10562.3|10567.2|10555.2|10575.2|10563.2|10565.8|10553.8|3
1738760930000|2025-02-05 13:08:50|10571.7|10559.7|10572.2|10560.2|10577.7|10565.7|10569.1|10557.1|3
1738760940000|2025-02-05 13:09:00|10571.6|10559.6|10570.7|10558.7|10571.6|10561.1|10569.1|10557.8|1
1738760950000|2025-02-05 13:09:10|10572.2|10564.2|10584.2|10572.2|10584.2|10572.2|10572.2|10564.2|4
1738760960000|2025-02-05 13:09:20|10584.7|10572.7|10584.9|10572.9|10584.9|10572.9|10584.7|10572.7|0
1738760970000|2025-02-05 13:09:30|10587.2|10575.2|10596.7|10584.7|10597.6|10585.6|10587.2|10575.2|0
1738760980000|2025-02-05 13:09:40|10596.3|10584.3|10587.6|10575.6|10596.3|10584.3|10587.6|10575.6|0
1738760990000|2025-02-05 13:09:50|10589.6|10581.6|10589.6|10581.6|10589.6|10581.6|10589.6|10581.6|0
1738761000000|2025-02-05 13:10:00|10588.2|10582.2|10597.7|10585.7|10598.7|10586.7|10588.2|10580.6|2
1738761010000|2025-02-05 13:10:10|10598.2|10586.2|10592.1|10580.1|10598.2|10587.2|10587.1|10575.1|1
1738761020000|2025-02-05 13:10:20|10590.6|10578.6|10580.7|10568.7|10590.6|10578.6|10580.7|10568.7|0
1738761030000|2025-02-05 13:10:30|10578.6|10566.6|10578|10566|10578.6|10566.6|10578|10566|1
1738761040000|2025-02-05 13:10:40|10575.1|10563.1|10575|10563|10575.1|10563.1|10575|10563|1
1738761050000|2025-02-05 13:10:50|10574.1|10562.1|10574.1|10562.1|10574.1|10562.1|10574.1|10562.1|1
1738761060000|2025-02-05 13:11:00|10574.6|10562.6|10574.6|10562.6|10574.6|10562.6|10574.6|10562.6|0
1738761070000|2025-02-05 13:11:10|10584|10572|10587.2|10575.2|10587.9|10575.9|10584|10572|11
1738761080000|2025-02-05 13:11:20|10587.1|10575.1|10583.7|10571.7|10587.1|10575.1|10583.7|10571.7|0
1738761100000|2025-02-05 13:11:40|10583.6|10571.6|10584|10572|10584|10573.5|10581.5|10571.1|3
1738761110000|2025-02-05 13:11:50|10583.5|10571.5|10583.5|10571.5|10583.5|10571.5|10583.5|10571.5|9
1738761120000|2025-02-05 13:12:00|10581.4|10569.4|10569.4|10557.4|10585.5|10573.5|10568.5|10556.5|6
1738761130000|2025-02-05 13:12:10|10568.9|10556.9|10570.8|10558.8|10570.8|10558.8|10563.8|10551.8|8
1738761140000|2025-02-05 13:12:20|10570.2|10558.2|10566.2|10554.2|10570.3|10558.3|10563.4|10551.4|4
1738761150000|2025-02-05 13:12:30|10565.3|10553.3|10555.9|10543.9|10565.3|10553.3|10550.5|10538.5|17
1738761170000|2025-02-05 13:12:50|10557.2|10545.2|10558.7|10546.7|10559.7|10547.7|10555.9|10543.9|2
1738761180000|2025-02-05 13:13:00|10558.2|10546.2|10573.7|10561.7|10573.7|10561.7|10556.2|10544.2|2
1738761190000|2025-02-05 13:13:10|10574.7|10562.7|10574.7|10562.7|10574.7|10562.7|10574.7|10562.7|0
1738761200000|2025-02-05 13:13:20|10572.8|10560.8|10557|10545|10572.8|10560.8|10557|10545|1
1738761210000|2025-02-05 13:13:30|10558.3|10546.3|10558.8|10546.8|10562.7|10553.7|10556.1|10544.5|1
1738761220000|2025-02-05 13:13:40|10559|10547|10561.8|10549.8|10565.8|10553.8|10559|10547|1
1738761230000|2025-02-05 13:13:50|10561.7|10549.7|10557.8|10549.8|10561.8|10549.8|10557.8|10548.4|0
1738761240000|2025-02-05 13:14:00|10559.1|10551.1|10566.8|10554.8|10566.8|10554.8|10559.1|10550.4|1
1738761250000|2025-02-05 13:14:10|10567.3|10555.3|10568.3|10556.3|10568.3|10556.3|10567.3|10555.3|1
1738761260000|2025-02-05 13:14:20|10566.9|10558.9|10574.4|10562.4|10576.6|10565|10566.9|10558.9|2
1738761270000|2025-02-05 13:14:30|10562.9|10550.9|10564.4|10552.4|10564.5|10552.5|10562.9|10550.9|8
1738761280000|2025-02-05 13:14:40|10563.9|10551.9|10564|10552|10565.5|10553.5|10563.5|10551.5|0
1738761300000|2025-02-05 13:15:00|10564.5|10552.5|10561.5|10549.5|10564.5|10552.5|10561.5|10549.5|1
1738761310000|2025-02-05 13:15:10|10561.6|10549.6|10554.5|10542.5|10561.6|10549.6|10554.5|10542.5|5
1738761320000|2025-02-05 13:15:20|10553.6|10541.6|10548.8|10536.8|10553.6|10541.6|10545.5|10533.5|9
1738761330000|2025-02-05 13:15:30|10548.6|10536.6|10550.7|10538.7|10550.8|10539|10547|10535.3|0
1738761340000|2025-02-05 13:15:40|10549.2|10537.2|10549.9|10537.9|10549.9|10537.9|10544.5|10532.5|0
1738761350000|2025-02-05 13:15:50|10545.9|10536.6|10548.6|10536.6|10548.6|10541.6|10545.9|10536.6|0
1738761360000|2025-02-05 13:16:00|10551.8|10539.8|10548.9|10536.9|10558.8|10546.8|10548.9|10536.9|2
1738761370000|2025-02-05 13:16:10|10549.4|10537.4|10559.8|10547.8|10559.9|10547.9|10549.4|10537.4|0
1738761380000|2025-02-05 13:16:20|10558.6|10546.6|10555.9|10543.9|10558.6|10546.6|10548.9|10536.9|1
1738761390000|2025-02-05 13:16:30|10556.4|10544.4|10558.8|10546.8|10559.3|10547.3|10556.4|10544.4|0
1738761400000|2025-02-05 13:16:40|10559.5|10547.5|10560.3|10548.3|10560.3|10548.3|10559.3|10547.3|0
1738761420000|2025-02-05 13:17:00|10559.8|10547.8|10553.1|10541.1|10559.8|10547.8|10552.2|10540.2|1
1738761430000|2025-02-05 13:17:10|10556.6|10544.6|10562.2|10550.2|10562.2|10550.2|10556.6|10544.6|6
1738761450000|2025-02-05 13:17:30|10562.7|10550.7|10562.6|10550.6|10563.1|10551.1|10562.2|10550.2|0
1738761460000|2025-02-05 13:17:40|10562.7|10550.7|10565.1|10553.1|10565.6|10553.6|10562.7|10550.7|0
1738761470000|2025-02-05 13:17:50|10565.6|10553.6|10565.1|10553.1|10566.2|10554.2|10565.1|10553.1|0
1738761480000|2025-02-05 13:18:00|10564.1|10552.1|10566.1|10554.1|10568.6|10556.6|10560.1|10548.1|1
1738761500000|2025-02-05 13:18:20|10565.8|10553.8|10569.6|10557.6|10569.6|10557.6|10565.8|10553.8|0
1738761510000|2025-02-05 13:18:30|10569.8|10557.8|10571.1|10559.1|10571.1|10559.1|10569.8|10557.8|0
1738761520000|2025-02-05 13:18:40|10570.9|10558.9|10570.6|10558.6|10570.9|10558.9|10567.7|10555.7|4
1738761530000|2025-02-05 13:18:50|10570.5|10558.5|10570|10558|10570.5|10558.5|10570|10558|0
1738761540000|2025-02-05 13:19:00|10568.3|10560.3|10569.6|10561.6|10572|10561.6|10568.3|10559.9|1
1738761560000|2025-02-05 13:19:20|10571.8|10563.8|10577.2|10565.2|10577.2|10565.2|10571.8|10561.1|7
1738761570000|2025-02-05 13:19:30|10577.7|10565.7|10586.1|10574.1|10586.1|10577.2|10577.7|10565.7|3
1738761580000|2025-02-05 13:19:40|10585.7|10573.7|10586.6|10574.6|10586.6|10574.6|10585.7|10573.7|0
1738761590000|2025-02-05 13:19:50|10587.7|10575.7|10589.7|10577.7|10590.2|10578.2|10587.2|10575.2|0
1738761600000|2025-02-05 13:20:00|10589.5|10577.5|10590.7|10578.7|10590.8|10578.8|10589.1|10577.1|8
1738761610000|2025-02-05 13:20:10|10590.9|10578.9|10579|10567|10590.9|10578.9|10576.1|10564.1|2
1738761620000|2025-02-05 13:20:20|10579.1|10567.1|10580|10568|10580|10568|10579.1|10567.1|0
1738761630000|2025-02-05 13:20:30|10580.1|10568.1|10587|10575|10587|10575|10580.1|10568.1|0
1738761640000|2025-02-05 13:20:40|10586.6|10574.6|10581.6|10573.6|10586.6|10574.6|10581.6|10573.6|0
1738761660000|2025-02-05 13:21:00|10583.6|10571.6|10582.5|10574.5|10583.6|10575|10582.5|10571.6|1
1738761670000|2025-02-05 13:21:10|10582.9|10574.9|10583.8|10575.8|10583.9|10575.9|10581.8|10574.9|7
1738761690000|2025-02-05 13:21:30|10582.9|10574.9|10599.3|10587.3|10599.3|10587.3|10582.9|10574.9|5
1738761700000|2025-02-05 13:21:40|10599.4|10587.4|10600.9|10588.9|10600.9|10588.9|10599.4|10587.4|0
1738761710000|2025-02-05 13:21:50|10607.8|10595.8|10604.2|10592.2|10607.8|10595.8|10604.2|10592.2|0
1738761720000|2025-02-05 13:22:00|10603.8|10591.8|10604.8|10592.8|10605.3|10593.3|10603.8|10591.8|0
1738761730000|2025-02-05 13:22:10|10603.8|10591.8|10598.9|10590.9|10603.8|10591.8|10598.9|10589.9|3
1738761740000|2025-02-05 13:22:20|10600.8|10592.8|10600.8|10592.8|10600.8|10592.8|10600.8|10592.8|0
1738761750000|2025-02-05 13:22:30|10605.3|10593.3|10606.3|10594.3|10606.3|10594.3|10604.8|10592.8|2
1738761760000|2025-02-05 13:22:40|10608.7|10596.7|10615.7|10603.7|10615.7|10603.7|10608.7|10596.7|1
1738761770000|2025-02-05 13:22:50|10614.4|10602.4|10615.8|10603.8|10615.8|10603.8|10614.4|10602.4|0
1738761780000|2025-02-05 13:23:00|10615.6|10603.6|10607.3|10595.3|10615.6|10603.6|10603.7|10591.7|4
1738761790000|2025-02-05 13:23:10|10608.2|10596.2|10608.4|10596.4|10608.8|10596.8|10608.2|10596.2|0
1738761800000|2025-02-05 13:23:20|10605.6|10593.6|10605.6|10593.6|10605.6|10593.6|10605.6|10593.6|0
1738761810000|2025-02-05 13:23:30|10608.7|10596.7|10612.3|10600.3|10612.3|10600.3|10608.7|10596.7|1
1738761820000|2025-02-05 13:23:40|10616.8|10604.8|10623.8|10611.8|10623.8|10611.8|10616.8|10604.8|0
1738761830000|2025-02-05 13:23:50|10625.2|10613.2|10625.3|10613.3|10625.3|10613.3|10625.2|10613.2|0
1738761840000|2025-02-05 13:24:00|10626.3|10614.3|10634.8|10622.8|10634.8|10622.8|10626.3|10614.3|0
1738761850000|2025-02-05 13:24:10|10635.3|10623.3|10636.7|10624.7|10637.7|10625.7|10634.8|10622.8|0
1738761880000|2025-02-05 13:24:40|10636.3|10624.3|10636.7|10624.7|10636.7|10624.7|10636.3|10624.3|0
1738761900000|2025-02-05 13:25:00|10636.3|10624.3|10625.3|10613.3|10636.3|10624.3|10625.2|10613.2|6
1738761910000|2025-02-05 13:25:10|10626.7|10614.7|10631.2|10619.2|10631.3|10619.3|10626.7|10614.7|1
1738761920000|2025-02-05 13:25:20|10630.3|10618.3|10637.2|10625.2|10637.2|10625.2|10629.3|10617.3|0
1738761930000|2025-02-05 13:25:30|10638.7|10626.7|10638.7|10626.7|10638.7|10626.7|10638.7|10626.7|0
1738761940000|2025-02-05 13:25:40|10638.6|10626.6|10639.1|10627.1|10639.1|10627.1|10638.6|10626.6|0
1738761960000|2025-02-05 13:26:00|10639.2|10627.2|10640.6|10628.6|10640.6|10628.6|10639.2|10627.2|0
1738761970000|2025-02-05 13:26:10|||||||||2
1738761980000|2025-02-05 13:26:20|10640.7|10628.7|10641.6|10629.6|10641.6|10629.6|10640.7|10628.7|0
1738762020000|2025-02-05 13:27:00|10642.5|10630.5|10642.5|10630.5|10642.5|10630.5|10642.5|10630.5|0
1738762030000|2025-02-05 13:27:10|10641.5|10629.5|10641.5|10629.5|10641.5|10629.5|10641.5|10629.5|3
1738762040000|2025-02-05 13:27:20|10642.5|10630.5|10642.5|10630.5|10642.5|10630.5|10642.5|10630.5|1
1738762050000|2025-02-05 13:27:30|10642|10630|10642.5|10630.5|10643|10631|10642|10630|0
1738762060000|2025-02-05 13:27:40|10642.6|10630.6|10643|10631|10643|10631|10642.5|10630.5|0
1738762070000|2025-02-05 13:27:50|10641.5|10629.5|10627.4|10615.4|10641.5|10629.5|10627.4|10615.4|12
1738762080000|2025-02-05 13:28:00|10626.9|10614.9|10617.5|10605.5|10626.9|10614.9|10617.5|10605.5|1
1738762090000|2025-02-05 13:28:10|10617.4|10605.4|10617|10605|10617.9|10605.9|10617|10605|1
1738762100000|2025-02-05 13:28:20|10616.4|10604.4|10626.4|10614.4|10626.4|10614.4|10616.4|10604.4|1
1738762110000|2025-02-05 13:28:30|10627.9|10615.9|10627.9|10615.9|10627.9|10615.9|10627.9|10615.9|0
1738762120000|2025-02-05 13:28:40|10622.9|10614.9|10612.4|10600.4|10624.3|10614.9|10612.4|10600.4|3
1738762130000|2025-02-05 13:28:50|10609.3|10597.3|10616.4|10604.4|10617.7|10605.7|10609.3|10597.3|4
1738762140000|2025-02-05 13:29:00|10618.2|10606.2|10614.2|10602.2|10618.2|10606.2|10613.3|10601.3|1
1738762150000|2025-02-05 13:29:10|10614.6|10602.6|10617.2|10605.2|10617.2|10605.2|10614.6|10602.6|0
1738762160000|2025-02-05 13:29:20|10621.2|10609.2|10617.7|10605.7|10621.2|10609.2|10617.7|10605.7|2
1738762170000|2025-02-05 13:29:30|||||||||1
1738762180000|2025-02-05 13:29:40|10619.7|10607.7|10620.3|10608.3|10620.3|10608.3|10619.7|10607.7|0
1738762190000|2025-02-05 13:29:50|10623.2|10611.2|10618.7|10606.7|10623.2|10611.2|10618.7|10606.7|0
1738762200000|2025-02-05 13:30:00|10618.8|10606.8|10618.8|10606.8|10618.8|10606.8|10618.8|10606.8|0
1738762210000|2025-02-05 13:30:10|10618.3|10606.3|10620.8|10608.8|10620.8|10608.8|10618.3|10606.3|0
1738762220000|2025-02-05 13:30:20|10619.8|10607.8|10619.8|10607.8|10619.8|10607.8|10619.8|10607.8|1
1738762230000|2025-02-05 13:30:30|10620.2|10608.2|10620.6|10608.6|10620.6|10608.6|10620.2|10608.2|18
1738762240000|2025-02-05 13:30:40|10620.2|10608.2|10621.9|10609.9|10621.9|10609.9|10620.2|10608.2|9
1738762260000|2025-02-05 13:31:00|10621.8|10609.8|10630.3|10618.3|10631.2|10619.2|10618.6|10608.7|0
1738762270000|2025-02-05 13:31:10|10630.8|10618.8|10632.8|10620.8|10632.8|10620.8|10630.3|10618.3|0
1738762280000|2025-02-05 13:31:20|10633.4|10621.4|10633.8|10621.8|10633.8|10621.8|10633.4|10621.4|0
1738762290000|2025-02-05 13:31:30|10633.9|10621.9|10635.8|10623.8|10635.8|10623.8|10633.9|10621.9|0
1738762300000|2025-02-05 13:31:40|10636.3|10624.3|10636.7|10624.7|10636.7|10624.7|10636.3|10624.3|0
1738762330000|2025-02-05 13:32:10|10637.2|10625.2|10636.8|10624.8|10637.2|10625.2|10636.7|10624.7|0
1738762340000|2025-02-05 13:32:20|10637.2|10625.2|10637.7|10625.7|10637.7|10625.7|10637.2|10625.2|4
1738762360000|2025-02-05 13:32:40|||||||||1
1738762370000|2025-02-05 13:32:50|||||||||2
1738762380000|2025-02-05 13:33:00|10638.2|10626.2|10637.2|10629.2|10638.2|10629.2|10637.2|10626.2|0
1738762390000|2025-02-05 13:33:10|10629.1|10617.1|10630.6|10618.6|10630.6|10618.6|10629.1|10617.1|16
1738762400000|2025-02-05 13:33:20|10631.1|10619.1|10631.7|10619.7|10631.7|10619.7|10631.1|10619.1|0
1738762410000|2025-02-05 13:33:30|10632.1|10620.1|10630.1|10618.1|10632.1|10620.1|10630.1|10618.1|2
1738762420000|2025-02-05 13:33:40|10628.1|10616.1|10625.2|10617.2|10628.1|10617.2|10625.2|10614.7|0
1738762430000|2025-02-05 13:33:50|10624.2|10616.2|10624.2|10616.2|10624.2|10616.2|10624.2|10616.2|2
1738762440000|2025-02-05 13:34:00|10625.8|10613.8|10627.1|10615.1|10627.1|10616.7|10624.3|10613.8|2
1738762450000|2025-02-05 13:34:10|10630.7|10618.7|10631.8|10619.8|10631.8|10619.8|10630.7|10618.7|0
1738762460000|2025-02-05 13:34:20|10633.2|10621.2|10632.7|10620.7|10633.2|10621.2|10632.7|10620.7|0
1738762470000|2025-02-05 13:34:30|10633.2|10621.2|10633.2|10621.2|10633.2|10621.2|10633.2|10621.2|0
1738762480000|2025-02-05 13:34:40|10632.6|10620.6|10632.6|10620.6|10632.6|10620.6|10632.6|10620.6|0
1738762490000|2025-02-05 13:34:50|10622.6|10610.6|10618.2|10606.2|10622.6|10610.6|10618.2|10606.2|4
1738762500000|2025-02-05 13:35:00|10618.1|10606.1|10616.3|10604.3|10618.1|10606.1|10616.2|10604.2|0
1738762510000|2025-02-05 13:35:10|10616.7|10604.7|10619.7|10607.7|10619.7|10607.7|10616.2|10604.2|0
1738762520000|2025-02-05 13:35:20|10620|10608|10621.8|10609.8|10621.8|10609.8|10620|10608|5
1738762530000|2025-02-05 13:35:30|10622.7|10610.7|10619.2|10611.2|10622.7|10611.2|10619.2|10610.7|0
1738762540000|2025-02-05 13:35:40|10621.1|10609.1|10621.1|10609.1|10621.1|10611.6|10619.6|10609.1|0
1738762550000|2025-02-05 13:35:50|10617.7|10609.7|10619.1|10611.1|10619.1|10611.1|10617.7|10609.7|1
1738762560000|2025-02-05 13:36:00|10618.6|10610.6|10590.1|10578.1|10618.6|10610.6|10590.1|10578.1|4
1738762570000|2025-02-05 13:36:10|10590.2|10578.2|10583.6|10571.6|10591.2|10579.2|10582.7|10570.7|0
1738762580000|2025-02-05 13:36:20|10582.7|10570.7|10581.1|10569.1|10582.7|10570.7|10581.1|10569.1|2
1738762590000|2025-02-05 13:36:30|10581.2|10569.2|10581.7|10569.7|10581.7|10569.7|10581.2|10569.2|0
1738762600000|2025-02-05 13:36:40|10578.6|10566.6|10578.7|10566.7|10578.7|10566.7|10578.2|10566.2|0
1738762610000|2025-02-05 13:36:50|10578.2|10566.2|10590.6|10578.6|10590.7|10578.7|10578.2|10566.2|4
1738762620000|2025-02-05 13:37:00|10590.1|10578.1|10590.1|10578.1|10590.1|10578.1|10590.1|10578.1|0
1738762630000|2025-02-05 13:37:10|10590.6|10578.6|10587.7|10575.7|10591.1|10579.1|10587.6|10575.6|0
1738762640000|2025-02-05 13:37:20|10590.7|10578.7|10591.2|10579.2|10591.7|10579.7|10590.7|10578.7|0
1738762650000|2025-02-05 13:37:30|10591.8|10579.8|10592.7|10580.7|10592.7|10580.7|10591.8|10579.8|0
1738762660000|2025-02-05 13:37:40|10593.2|10581.2|10599.1|10587.1|10600.2|10588.2|10592.7|10580.7|0
1738762670000|2025-02-05 13:37:50|10599|10587|10595.2|10583.2|10599|10587|10594.2|10582.2|2
1738762680000|2025-02-05 13:38:00|10595.1|10583.1|10584.7|10572.7|10595.1|10583.1|10580.2|10568.2|6
1738762690000|2025-02-05 13:38:10|10584.6|10572.6|10587.7|10575.7|10587.8|10575.8|10584.2|10572.2|2
1738762700000|2025-02-05 13:38:20|10587.9|10575.9|10592.6|10580.6|10592.6|10580.6|10587.9|10575.9|0
1738762710000|2025-02-05 13:38:30|10589.7|10577.7|10590.6|10578.6|10592.2|10580.2|10589.7|10577.7|0
1738762720000|2025-02-05 13:38:40|10591.6|10583.6|10592.1|10580.1|10593.7|10583.6|10582.6|10570.6|4
1738762730000|2025-02-05 13:38:50|10592.6|10580.6|10590.1|10578.1|10592.6|10580.6|10590.1|10578.1|3
1738762740000|2025-02-05 13:39:00|10590.6|10578.6|10594.1|10582.1|10594.2|10582.2|10590.6|10578.6|2
1738762750000|2025-02-05 13:39:10|10594.2|10582.2|10595.1|10583.1|10595.1|10583.1|10594.2|10582.2|2
1738762770000|2025-02-05 13:39:30|10595.5|10583.5|10601.6|10589.6|10601.6|10589.6|10595.5|10583.5|0
1738762780000|2025-02-05 13:39:40|10601.1|10589.1|10601.6|10589.6|10601.6|10589.6|10601.1|10589.1|2
1738762790000|2025-02-05 13:39:50|10602.1|10590.1|10602.6|10590.6|10602.6|10590.6|10602.1|10590.1|0
1738762800000|2025-02-05 13:40:00|10602.1|10590.1|10602.1|10590.1|10602.1|10590.1|10602.1|10590.1|0
1738762820000|2025-02-05 13:40:20|10601.7|10589.7|10602.6|10590.6|10602.6|10590.6|10601.7|10589.7|4
1738762830000|2025-02-05 13:40:30|10602.1|10590.1|10602.1|10590.1|10602.1|10590.1|10602.1|10590.1|0
1738762860000|2025-02-05 13:41:00|10601.6|10589.6|10601.6|10589.6|10601.6|10589.6|10601.6|10589.6|0
1738762890000|2025-02-05 13:41:30|||||||||1
1738762900000|2025-02-05 13:41:40|10601.7|10589.7|10602.1|10590.1|10602.1|10590.1|10601.7|10589.7|0
1738762910000|2025-02-05 13:41:50|10601.6|10589.6|10601.1|10589.1|10601.6|10589.6|10601.1|10589.1|0
1738762930000|2025-02-05 13:42:10|10601.6|10589.6|10600.6|10588.6|10601.6|10589.6|10600.6|10588.6|0
1738762940000|2025-02-05 13:42:20|10600.1|10588.1|10585.1|10573.1|10600.1|10588.1|10584.6|10572.6|19
1738762950000|2025-02-05 13:42:30|10584.6|10572.6|10584.3|10572.3|10585.7|10573.7|10584.3|10572.3|11
1738762960000|2025-02-05 13:42:40|10584|10572|10580.9|10568.9|10584|10572|10580.9|10568.9|0
1738762970000|2025-02-05 13:42:50|10579|10567|10581.3|10569.3|10581.3|10569.3|10579|10567|0
1738762980000|2025-02-05 13:43:00|10580.8|10568.8|10580.8|10568.8|10580.8|10568.8|10580.8|10568.8|0
1738762990000|2025-02-05 13:43:10|10580.7|10568.7|10579.8|10567.8|10580.8|10568.8|10579.8|10567.8|0
1738763000000|2025-02-05 13:43:20|10580.3|10568.3|10583.2|10571.2|10584.2|10572.3|10580.2|10568.3|3
1738763010000|2025-02-05 13:43:30|10577.7|10565.7|10584.8|10572.8|10584.8|10573.3|10577.7|10565.7|0
1738763020000|2025-02-05 13:43:40|10585.7|10573.7|10585.7|10573.7|10585.7|10573.7|10585.2|10573.2|0
1738763030000|2025-02-05 13:43:50|10585.3|10573.3|10585.7|10573.7|10585.8|10573.8|10585.3|10573.3|0
1738763040000|2025-02-05 13:44:00|10587.2|10575.2|10587.7|10575.7|10587.7|10577.7|10585.2|10574.7|0
1738763050000|2025-02-05 13:44:10|10587.2|10575.2|10587.2|10575.2|10587.2|10577.7|10585.7|10575.2|1
1738763060000|2025-02-05 13:44:20|10581.2|10569.2|10573.2|10561.2|10581.2|10569.2|10573.2|10561.2|0
1738763070000|2025-02-05 13:44:30|10573.3|10561.3|10573.3|10561.3|10573.3|10561.3|10573.3|10561.3|0
1738763080000|2025-02-05 13:44:40|10573.2|10561.2|10574.7|10566.7|10574.7|10567.3|10572.3|10560.3|0
1738763090000|2025-02-05 13:44:50|10573.9|10567.9|10568.8|10556.8|10573.9|10567.9|10568.7|10556.7|8
1738763100000|2025-02-05 13:45:00|10570.1|10558.1|10566.1|10554.1|10571.3|10559.3|10566.1|10554.1|3
1738763110000|2025-02-05 13:45:10|10565.9|10553.9|10561|10549|10565.9|10553.9|10560.6|10548.6|5
1738763120000|2025-02-05 13:45:20|10560.5|10548.5|10559.5|10547.5|10563.1|10553|10559.1|10547.1|6
1738763130000|2025-02-05 13:45:30|10559.6|10547.6|10559.3|10547.3|10559.6|10547.6|10558.5|10546.5|3
1738763140000|2025-02-05 13:45:40|10561.3|10549.3|10559.5|10547.5|10562.3|10554.5|10558|10546|4
1738763150000|2025-02-05 13:45:50|10562.2|10553.5|10567|10555|10570.5|10558.5|10562.2|10550.2|2
1738763160000|2025-02-05 13:46:00|10569.7|10557.7|10559.1|10547.1|10569.7|10557.7|10557.1|10545.1|8
1738763170000|2025-02-05 13:46:10|10562.6|10550.6|10567.1|10555.1|10567.1|10555.1|10557.1|10547.1|3
1738763180000|2025-02-05 13:46:20|10566.6|10554.6|10566.6|10554.6|10566.6|10554.6|10566.6|10554.6|0
1738763190000|2025-02-05 13:46:30|10567|10555|10567.5|10555.5|10567.5|10555.5|10567|10555|0
1738763210000|2025-02-05 13:46:50|10570|10558|10571.5|10559.5|10572|10560|10570|10558|3
1738763220000|2025-02-05 13:47:00|10572|10560|10578|10566|10581|10569|10572|10560|2
1738763230000|2025-02-05 13:47:10|10583.5|10571.5|10585|10573|10585|10573|10583.5|10571.5|0
1738763240000|2025-02-05 13:47:20|10586.5|10574.5|10586.5|10574.5|10586.5|10574.5|10586.5|10574.5|0
1738763250000|2025-02-05 13:47:30|10586|10574|10585.5|10573.5|10586|10574|10585.5|10573.5|0
1738763270000|2025-02-05 13:47:50|10584.5|10572.5|10584|10572|10584.5|10572.5|10584|10572|0
1738763280000|2025-02-05 13:48:00|10583.5|10571.5|10583.2|10571.2|10583.5|10571.5|10572|10560|5
1738763290000|2025-02-05 13:48:10|10585.5|10573.5|10579|10567|10585.5|10575|10579|10567|1
1738763310000|2025-02-05 13:48:30|10578.5|10566.5|10579|10567|10579|10567|10578.5|10566.5|0
1738763330000|2025-02-05 13:48:50|10573.1|10567.1|10574|10562|10575.8|10567.1|10573.1|10562|2
1738763340000|2025-02-05 13:49:00|10574.5|10562.5|10582.9|10570.9|10583.9|10571.9|10574.5|10562.5|9
1738763350000|2025-02-05 13:49:10|10583.6|10571.6|10583.6|10571.6|10583.7|10571.7|10583.6|10571.6|6
1738763360000|2025-02-05 13:49:20|10582.7|10570.7|10583|10571|10583.2|10571.2|10582|10570|3
1738763370000|2025-02-05 13:49:30|10582.5|10570.5|10587.4|10575.4|10587.4|10575.4|10582.5|10570.5|0
1738763390000|2025-02-05 13:49:50|10586.9|10574.9|10593.9|10581.9|10593.9|10581.9|10586.9|10574.9|1
1738763400000|2025-02-05 13:50:00|10593.5|10581.5|10593.5|10581.5|10593.5|10581.5|10593.5|10581.5|0
1738763410000|2025-02-05 13:50:10|10591.9|10579.9|10592.5|10580.5|10592.5|10580.5|10591.5|10579.5|0
1738763420000|2025-02-05 13:50:20|10593.4|10581.4|10593.5|10581.5|10593.5|10581.5|10593.4|10581.4|0
1738763430000|2025-02-05 13:50:30|10591.9|10583.9|10592.3|10584.3|10592.3|10584.3|10591.9|10583.9|19
1738763440000|2025-02-05 13:50:40|10592.5|10584.5|10604.3|10592.3|10604.3|10593|10592.5|10584.5|3
1738763450000|2025-02-05 13:50:50|10604.9|10592.9|10604.9|10592.9|10604.9|10592.9|10604.9|10592.9|0
1738763460000|2025-02-05 13:51:00|10605.8|10593.8|10605.9|10593.9|10605.9|10593.9|10605.8|10593.8|0
1738763470000|2025-02-05 13:51:10|10603.1|10597.1|10605.4|10593.4|10606.3|10597.1|10603.1|10592.9|1
1738763480000|2025-02-05 13:51:20|10605.3|10593.3|10605.4|10593.4|10605.4|10593.4|10604.9|10592.9|0
1738763490000|2025-02-05 13:51:30|10605.3|10593.3|10602.5|10596.5|10605.4|10596.5|10602.5|10592.9|0
1738763500000|2025-02-05 13:51:40|10603.9|10597.9|10603.5|10597.5|10605.4|10597.9|10603.5|10593.4|1
1738763520000|2025-02-05 13:52:00|10604.4|10598.4|10605.4|10597.4|10605.4|10598.4|10604.3|10597.4|5
1738763530000|2025-02-05 13:52:10|10603.8|10591.8|10603.7|10595.7|10603.8|10595.7|10603.7|10591.8|2
1738763540000|2025-02-05 13:52:20|10605.8|10599.8|10606.7|10600.7|10608.2|10600.7|10605.8|10596.2|7
1738763550000|2025-02-05 13:52:30|10606.3|10600.3|10605.7|10597.7|10606.7|10600.7|10605.3|10597.3|3
1738763560000|2025-02-05 13:52:40|10605.8|10597.8|10606.7|10598.7|10606.7|10598.7|10605.8|10597.8|0
1738763570000|2025-02-05 13:52:50|10607.7|10595.7|10606.7|10594.7|10607.7|10595.7|10606.7|10594.7|3
1738763580000|2025-02-05 13:53:00|||||||||9
1738763610000|2025-02-05 13:53:30|10607.1|10595.1|10607.6|10595.6|10607.6|10595.6|10607.1|10595.1|5
1738763620000|2025-02-05 13:53:40|10607.1|10595.1|10607.1|10595.1|10607.1|10595.1|10607.1|10595.1|0
1738763630000|2025-02-05 13:53:50|||||||||2
1738763640000|2025-02-05 13:54:00|10606.6|10594.6|10597.6|10585.6|10606.6|10594.6|10597.6|10585.6|4
1738763660000|2025-02-05 13:54:20|10599.6|10587.6|10597.7|10585.7|10599.6|10587.6|10597.7|10585.7|0
1738763670000|2025-02-05 13:54:30|10598.1|10586.1|10595.7|10583.7|10598.1|10586.1|10595.6|10583.6|0
1738763680000|2025-02-05 13:54:40|10595.8|10583.8|10596.7|10584.7|10597.6|10585.6|10595.8|10583.8|0
1738763690000|2025-02-05 13:54:50|10597.2|10585.2|10597.2|10585.2|10597.2|10585.2|10597.2|10585.2|0
1738763700000|2025-02-05 13:55:00|10598.7|10586.7|10598.7|10586.7|10598.7|10586.7|10598.6|10586.6|14
1738763710000|2025-02-05 13:55:10|10596.6|10588.6|10600.3|10588.3|10602.1|10590.1|10595.2|10585.9|2
1738763720000|2025-02-05 13:55:20|10600.8|10588.8|10594.2|10582.2|10600.8|10588.8|10593.4|10581.4|2
1738763730000|2025-02-05 13:55:30|10593.8|10581.8|10594.2|10582.2|10594.2|10582.2|10592.8|10580.8|0
1738763740000|2025-02-05 13:55:40|10594.3|10582.3|10594.3|10582.3|10594.3|10582.3|10594.3|10582.3|0
1738763750000|2025-02-05 13:55:50|10594.2|10582.2|10589.3|10581.3|10594.2|10582.2|10589.3|10579.8|0
1738763760000|2025-02-05 13:56:00|10592.3|10580.3|10592.3|10580.3|10592.3|10580.3|10592.3|10580.3|1
1738763770000|2025-02-05 13:56:10|10590.8|10582.8|10594.1|10586.1|10597.8|10587.8|10590.8|10582.8|2
1738763790000|2025-02-05 13:56:30|10596.3|10588.3|10596.3|10588.3|10597.3|10589.3|10595.8|10587.8|0
1738763800000|2025-02-05 13:56:40|10595.8|10587.8|10595.9|10587.9|10596.3|10588.3|10595.8|10587.8|0
1738763810000|2025-02-05 13:56:50|10595.8|10587.8|10601.9|10589.9|10601.9|10589.9|10595.8|10587|0
1738763820000|2025-02-05 13:57:00|10602.8|10590.8|10600.3|10588.3|10602.8|10590.8|10600.3|10588.3|0
1738763840000|2025-02-05 13:57:20|10599.3|10587.3|10596.3|10588.3|10600.8|10589.2|10596.3|10587.3|0
1738763860000|2025-02-05 13:57:40|10595.2|10583.2|10590.1|10582.1|10595.2|10583.6|10590.1|10581.7|6
1738763880000|2025-02-05 13:58:00|10589.2|10581.2|10589.2|10581.2|10589.2|10581.2|10589.2|10581.2|0
1738763900000|2025-02-05 13:58:20|10589.3|10581.3|10597.3|10585.3|10598.9|10587.7|10588.8|10581.3|9
1738763910000|2025-02-05 13:58:30|10594.7|10582.7|10593.7|10581.7|10594.7|10582.7|10593.1|10581.1|3
1738763920000|2025-02-05 13:58:40|10593.6|10581.6|10593.6|10581.6|10593.6|10581.6|10593.6|10581.6|0
1738763930000|2025-02-05 13:58:50|10593.7|10581.7|10592.6|10580.6|10595.7|10583.7|10592.6|10580.6|4
1738763940000|2025-02-05 13:59:00|10590.7|10582.7|10593.7|10585.7|10593.7|10586.3|10589.7|10581.7|3
1738763950000|2025-02-05 13:59:10|10595.4|10583.4|10595.4|10583.4|10595.4|10583.4|10595.4|10583.4|2
1738763960000|2025-02-05 13:59:20|10591.7|10579.7|10574.7|10562.7|10592.3|10581.8|10570.9|10558.9|3
1738763970000|2025-02-05 13:59:30|10574.8|10562.8|10572.2|10560.2|10576.8|10564.8|10571.8|10559.8|5
1738763980000|2025-02-05 13:59:40|10571.7|10559.7|10571.7|10559.7|10571.7|10559.7|10571.7|10559.7|0
1738763990000|2025-02-05 13:59:50|10570.8|10558.8|10575.5|10563.5|10581.6|10569.6|10570.8|10558.8|6
1738764000000|2025-02-05 14:00:00|10575.4|10563.4|10579.9|10567.9|10580.4|10568.4|10575.4|10563.4|0
1738764010000|2025-02-05 14:00:10|10579.4|10567.4|10584.4|10572.4|10584.4|10572.4|10579.4|10567.4|0
1738764030000|2025-02-05 14:00:30|10586.4|10574.4|10583.4|10571.4|10587.9|10575.9|10583.4|10571.4|2
1738764040000|2025-02-05 14:00:40|10583.6|10571.6|10587.9|10575.9|10587.9|10575.9|10583.6|10571.6|0
1738764060000|2025-02-05 14:01:00|10588.4|10576.4|10594.8|10582.8|10595.7|10583.7|10588.4|10576.4|3
1738764070000|2025-02-05 14:01:10|10595.7|10583.7|10595.7|10583.7|10595.7|10583.7|10595.7|10583.7|0
1738764080000|2025-02-05 14:01:20|10597|10585|10599.3|10587.3|10599.3|10587.3|10597|10585|1
1738764090000|2025-02-05 14:01:30|10598.7|10586.7|10598.7|10586.7|10598.7|10586.7|10598.7|10586.7|1
1738764100000|2025-02-05 14:01:40|10598.8|10586.8|10595.2|10587.2|10598.8|10587.2|10595.2|10585.7|0
1738764110000|2025-02-05 14:01:50|10592.8|10586.8|10592.8|10586.8|10592.8|10586.8|10592.8|10586.8|0
1738764120000|2025-02-05 14:02:00|10602.3|10590.3|10603.2|10595.2|10605.2|10595.2|10602.3|10590.3|6
1738764130000|2025-02-05 14:02:10|10605.2|10593.2|10615.7|10603.7|10617.2|10605.2|10602.3|10593.2|1
1738764140000|2025-02-05 14:02:20|10617.6|10605.6|10617.6|10611.6|10619|10612|10614.8|10605.1|4
1738764150000|2025-02-05 14:02:30|10620.4|10608.4|10622.1|10616.1|10622.1|10616.1|10617.1|10607.1|10
1738764160000|2025-02-05 14:02:40|10619|10613|10617.5|10611.5|10619.5|10613.5|10617.5|10610.5|5
1738764170000|2025-02-05 14:02:50||10609.5||10609.5||10609.5||10609.5|1
1738764180000|2025-02-05 14:03:00|10618|10610|10618|10610|10618|10610|10618|10610|0
1738764190000|2025-02-05 14:03:10|10617|10609|10617.5|10609.5|10617.5|10609.5|10617|10609|2
1738764200000|2025-02-05 14:03:20|||||||||1
1738764210000|2025-02-05 14:03:30|10617|10609|10614.8|10602.8|10617.5|10609.5|10614.8|10602.8|12
1738764220000|2025-02-05 14:03:40|10613.8|10601.8|10608|10596|10613.8|10601.8|10608|10596|0
1738764230000|2025-02-05 14:03:50|10609|10601|10606.5|10594.5|10611.1|10601|10606.5|10594.5|0
1738764240000|2025-02-05 14:04:00|10604|10592|10605|10593|10605|10593|10604|10592|0
1738764250000|2025-02-05 14:04:10|10604.5|10592.5|10601.5|10593.5|10604.5|10593.5|10601.5|10592.4|0
1738764260000|2025-02-05 14:04:20|10603.5|10591.5|10605|10593|10605.5|10593.5|10603.5|10591.5|0
1738764270000|2025-02-05 14:04:30|10602.6|10594.6|10602.6|10594.6|10602.6|10594.6|10602.6|10594.6|10
1738764290000|2025-02-05 14:04:50|10599.6|10587.6|10599.6|10587.6|10599.6|10587.6|10599.6|10587.6|0
1738764300000|2025-02-05 14:05:00|10599.7|10587.7|10601.2|10593.2|10601.2|10593.2|10598.9|10587.7|0
1738764310000|2025-02-05 14:05:10|10601.7|10593.7|10601.7|10593.7|10601.7|10593.7|10601.7|10593.7|1
1738764320000|2025-02-05 14:05:20|10599.6|10593.6|10598.7|10586.7|10599.6|10593.6|10596|10586.7|2
1738764330000|2025-02-05 14:05:30|10599.2|10587.2|10599.6|10587.6|10599.6|10587.6|10599.1|10587.1|1
1738764340000|2025-02-05 14:05:40|10599.1|10587.1|10599.6|10587.6|10599.6|10587.6|10598.7|10586.7|0
1738764350000|2025-02-05 14:05:50|10598.6|10586.6|10596.6|10588.6|10598.6|10588.6|10596.6|10586.6|0
1738764360000|2025-02-05 14:06:00|10596.1|10588.1|10590.6|10584.6|10596.1|10588.1|10590.6|10582.8|4
1738764370000|2025-02-05 14:06:10|10590.1|10584.1|10588.8|10582.8|10592.9|10584.7|10588.4|10577.6|12
1738764380000|2025-02-05 14:06:20|10586.6|10580.6|10588.4|10582.4|10589.5|10582.4|10585.7|10576.4|7
1738764390000|2025-02-05 14:06:30|10588.9|10582.9|10602.8|10590.8|10605.9|10593.9|10586.5|10580.5|13
1738764400000|2025-02-05 14:06:40|10604.3|10592.3|10604.3|10596.3|10605.3|10596.3|10603.8|10591.8|0
1738764420000|2025-02-05 14:07:00|10603.8|10595.8|10601.9|10589.9|10603.8|10595.8|10599.9|10587.9|1
1738764430000|2025-02-05 14:07:10|10604.3|10592.3|10603.8|10591.8|10604.8|10592.8|10603.8|10591.8|1
1738764440000|2025-02-05 14:07:20|10603.3|10595.3|10603.8|10595.8|10603.8|10595.8|10603.3|10595.3|1
1738764450000|2025-02-05 14:07:30|10604.7|10596.7|10605.6|10597.6|10606.5|10598.5|10603.9|10596.7|0
1738764460000|2025-02-05 14:07:40|10605.2|10597.2|10605.2|10597.2|10605.2|10597.2|10605.2|10597.2|0
1738764470000|2025-02-05 14:07:50|10603.7|10597.7|10599.2|10587.2|10603.7|10597.7|10598.3|10586.3|1
1738764480000|2025-02-05 14:08:00|10598.2|10586.2|10598.2|10586.2|10598.2|10586.2|10598.2|10586.2|1
1738764490000|2025-02-05 14:08:10|10598.7|10586.7|10600.8|10588.8|10600.8|10589.9|10595.9|10586.7|0
1738764500000|2025-02-05 14:08:20|10599.7|10591.7|10606.1|10594.1|10606.1|10594.1|10599.7|10591.7|1
1738764510000|2025-02-05 14:08:30|10605.1|10599.1|10606.1|10598.1|10606.1|10599.1|10605.1|10598.1|0
1738764520000|2025-02-05 14:08:40|10605.2|10599.2|10606.1|10600.1|10606.1|10600.1|10605.2|10599.2|0
1738764530000|2025-02-05 14:08:50|10608.8|10596.8|10613.2|10601.2|10613.2|10601.2|10606.6|10594.6|3
1738764540000|2025-02-05 14:09:00|10613.3|10601.3|10618.1|10610.1|10618.1|10610.1|10609.9|10599.6|3
1738764550000|2025-02-05 14:09:10|10619.8|10611.8|10625.6|10613.6|10626.1|10614.1|10619.8|10611.8|3
1738764560000|2025-02-05 14:09:20|10625.5|10613.5|10625.1|10613.1|10625.6|10613.6|10625.1|10613.1|0
1738764570000|2025-02-05 14:09:30|10625.3|10613.3|10625.7|10617.7|10625.7|10617.7|10625.3|10613.3|0
1738764580000|2025-02-05 14:09:40|10623.4|10615.4|10625.1|10613.1|10625.1|10615.4|10623.4|10613.1|1
1738764590000|2025-02-05 14:09:50|10625.2|10613.2|10626.1|10614.1|10626.1|10614.1|10625.2|10613.2|0
1738764600000|2025-02-05 14:10:00|10625.1|10613.1|10625.1|10613.1|10625.1|10613.1|10625.1|10613.1|0
1738764610000|2025-02-05 14:10:10|10625.2|10613.2|10625.6|10613.6|10625.6|10613.6|10625.2|10613.2|0
1738764620000|2025-02-05 14:10:20|10628.6|10616.6|10628.1|10620.1|10629.4|10621.4|10627.1|10616.6|4
1738764630000|2025-02-05 14:10:30|10628.5|10620.5|10628.5|10620.5|10628.5|10620.5|10628.5|10620.5|1
1738764640000|2025-02-05 14:10:40|||||||||1
1738764670000|2025-02-05 14:11:10|10628.1|10620.1|10624.5|10612.5|10628.6|10622.6|10624.5|10612.5|11
1738764680000|2025-02-05 14:11:20|10630.3|10618.3|10632.2|10624.2|10633.4|10624.2|10627|10615|4
1738764690000|2025-02-05 14:11:30|10631.1|10625.1|10632.6|10624.6|10632.6|10626.1|10631.1|10624.6|3
1738764700000|2025-02-05 14:11:40|10634.5|10622.5|10631.6|10619.6|10634.5|10622.5|10630.8|10618.8|0
1738764710000|2025-02-05 14:11:50|10630.2|10618.2|10630.2|10618.2|10630.2|10618.2|10630.2|10618.2|0
1738764720000|2025-02-05 14:12:00|10631.6|10619.6|10633.6|10621.6|10633.6|10621.6|10631.6|10619.6|0
1738764730000|2025-02-05 14:12:10|10633.1|10621.1|10632.6|10624.6|10633.1|10624.6|10631.2|10621.1|4
1738764750000|2025-02-05 14:12:30|10634.1|10622.1|10631.1|10619.1|10634.1|10622.1|10631.1|10619.1|0
1738764760000|2025-02-05 14:12:40|10632.1|10620.1|10628.1|10616.1|10632.1|10620.1|10628.1|10616.1|1
1738764770000|2025-02-05 14:12:50|10625.2|10613.2|10628.2|10616.2|10628.2|10616.2|10625.2|10613.2|0
1738764780000|2025-02-05 14:13:00|10628.6|10616.6|10627.6|10615.6|10633.1|10621.1|10624.7|10612.7|0
1738764790000|2025-02-05 14:13:10|10626.7|10614.7|10628.2|10616.2|10628.2|10616.2|10626.7|10614.7|0
1738764800000|2025-02-05 14:13:20|10628.6|10616.6|10628.6|10616.6|10628.6|10616.6|10628.6|10616.6|0
1738764810000|2025-02-05 14:13:30|||||||||4
1738764820000|2025-02-05 14:13:40|10629|10617|10623|10611|10629.6|10617.6|10623|10611|4
1738764830000|2025-02-05 14:13:50|10622.9|10610.9|10623.5|10611.5|10625.2|10613.2|10622.5|10610.5|3
1738764840000|2025-02-05 14:14:00|10624.4|10612.4|10624.5|10612.5|10624.5|10612.5|10624.4|10612.4|0
1738764860000|2025-02-05 14:14:20|10622.5|10610.5|10621.2|10609.2|10622.5|10610.5|10620.8|10608.8|24
1738764870000|2025-02-05 14:14:30|10621.6|10609.6|10622.6|10610.6|10623.1|10611.1|10621.6|10609.6|42
1738764880000|2025-02-05 14:14:40|10622.5|10610.5|10622.4|10610.4|10622.5|10610.5|10622.4|10610.4|12
1738764890000|2025-02-05 14:14:50|10622.9|10610.9|10633.4|10621.4|10633.4|10621.4|10622.9|10610.9|1
1738764900000|2025-02-05 14:15:00|10634.8|10622.8|10636.5|10624.5|10636.5|10624.5|10634.8|10622.8|9
1738764910000|2025-02-05 14:15:10|10636.1|10624.1|10636.5|10624.5|10637.1|10627.1|10635.1|10624.1|5
1738764920000|2025-02-05 14:15:20|10638|10626|10638|10626|10638|10626|10638|10626|0
1738764930000|2025-02-05 14:15:30|10637.5|10625.5|10633.1|10621.1|10637.5|10628.1|10633|10621|6
1738764940000|2025-02-05 14:15:40|10633.2|10621.2|10629.1|10617.1|10634.5|10622.5|10628.1|10616.1|0
1738764950000|2025-02-05 14:15:50|10629.2|10617.2|10634.6|10622.6|10634.6|10622.6|10629.1|10617.2|0
1738764960000|2025-02-05 14:16:00|10634.7|10622.7|10636.5|10624.5|10636.5|10624.5|10634.7|10622.7|5
1738764970000|2025-02-05 14:16:10|10637.5|10625.5|10636|10624|10637.5|10625.5|10635.5|10623.5|0
1738764980000|2025-02-05 14:16:20|10636.9|10624.9|10639.3|10633.3|10639.8|10633.8|10636.9|10624.9|10
1738764990000|2025-02-05 14:16:30|10645.3|10638.3|10648.8|10642.8|10648.8|10642.8|10644.3|10638.3|25
1738765000000|2025-02-05 14:16:40|10646.1|10640.1|10645.6|10639.6|10647|10640.1|10645.6|10639|3
1738765010000|2025-02-05 14:16:50|10647|10639|10646|10638|10647|10639|10646|10638|27
1738765020000|2025-02-05 14:17:00|10645.5|10637.5|10647.9|10639.9|10647.9|10640.2|10643|10637|3
1738765030000|2025-02-05 14:17:10|10647.4|10641.4|10643.9|10631.9|10649.5|10641.4|10643.9|10631.9|5
1738765040000|2025-02-05 14:17:20|10640.6|10634.6|10646.9|10634.9|10647.4|10635.4|10640.6|10629.2|1
1738765050000|2025-02-05 14:17:30|10647.4|10635.4|10648.4|10636.4|10648.4|10636.4|10647.4|10635.4|0
1738765060000|2025-02-05 14:17:40|10649.8|10637.8|10644|10632|10649.8|10641|10644|10632|2
1738765070000|2025-02-05 14:17:50|10643|10631|10637|10625|10643|10631|10637|10625|0
1738765080000|2025-02-05 14:18:00|10638|10626|10637.4|10625.4|10638|10626|10637.4|10625.4|0
1738765090000|2025-02-05 14:18:10|10637|10625|10633.4|10621.4|10637.9|10625.9|10631.5|10619.5|5
1738765110000|2025-02-05 14:18:30|10633|10621|10638.5|10626.5|10638.5|10626.5|10633|10621|1
1738765120000|2025-02-05 14:18:40|10638.9|10626.9|10640.8|10628.8|10640.8|10628.8|10635.4|10623.4|7
1738765130000|2025-02-05 14:18:50|10640.4|10628.4|10640.9|10628.9|10640.9|10628.9|10640.4|10628.4|0
1738765150000|2025-02-05 14:19:10|10640.8|10628.8|10640.8|10628.8|10640.8|10628.8|10640.8|10628.8|0
1738765160000|2025-02-05 14:19:20|10640.4|10628.4|10640.2|10628.2|10640.4|10628.4|10640.2|10628.2|1
1738765170000|2025-02-05 14:19:30|10640.8|10628.8|10640.8|10628.8|10640.8|10628.8|10640.8|10628.8|1
1738765180000|2025-02-05 14:19:40|10639.9|10627.9|10641.3|10629.3|10642.2|10630.2|10639.9|10627.9|2
1738765190000|2025-02-05 14:19:50|10641.7|10629.7|10645.2|10633.2|10645.2|10633.2|10641.7|10629.7|10
1738765200000|2025-02-05 14:20:00|10645.3|10633.3|10645.3|10633.3|10645.3|10633.3|10645.3|10633.3|0
1738765220000|2025-02-05 14:20:20|10639.8|10633.8|10639.8|10633.8|10639.8|10633.8|10639.8|10633.8|1
1738765230000|2025-02-05 14:20:30|10643.2|10631.2|10643.2|10631.2|10643.2|10631.2|10643.2|10631.2|1
1738765240000|2025-02-05 14:20:40|10643.7|10631.7|10643.7|10631.7|10643.7|10631.7|10643.2|10631.2|0
1738765260000|2025-02-05 14:21:00|10643.2|10631.2|10642.2|10634.2|10643.2|10635.2|10641.2|10631.1|2
1738765270000|2025-02-05 14:21:10|10643.2|10635.2|10643.2|10635.2|10643.2|10635.2|10643.2|10635.2|1
1738765280000|2025-02-05 14:21:20|10643.1|10637.2|10643.2|10637.2|10643.2|10637.2|10643.1|10637.1|1
1738765290000|2025-02-05 14:21:30|10644.2|10636.2|10644.2|10636.2|10644.2|10636.2|10644.2|10636.2|0
1738765300000|2025-02-05 14:21:40|10643.3|10637.3|10643.7|10637.7|10643.7|10637.7|10643.3|10637.3|25
1738765310000|2025-02-05 14:21:50|10644.7|10636.7|10652.3|10640.3|10652.3|10642.8|10644.7|10636.7|6
1738765320000|2025-02-05 14:22:00|10651.6|10643.6|10652.4|10640.4|10653.5|10643.6|10650|10638|4
1738765330000|2025-02-05 14:22:10|10652.5|10640.5|10652.5|10640.5|10652.5|10640.5|10652.5|10640.5|0
1738765350000|2025-02-05 14:22:30|10652.4|10640.4|10652|10640|10652.8|10640.8|10651.9|10639.9|0
1738765360000|2025-02-05 14:22:40|10651.9|10639.9|10652|10640|10652|10640|10651.9|10639.9|0
1738765370000|2025-02-05 14:22:50|10651.9|10639.9|10652.9|10640.9|10652.9|10640.9|10651.9|10639.9|8
1738765380000|2025-02-05 14:23:00|10653|10641|10653.9|10641.9|10654|10642|10653|10641|1
1738765400000|2025-02-05 14:23:20|10654|10642|10654|10642|10654|10642|10654|10642|0
1738765420000|2025-02-05 14:23:40|10652.4|10640.4|10644.5|10632.5|10652.4|10640.4|10644.5|10632.5|1
1738765430000|2025-02-05 14:23:50|10644.3|10632.3|10643.5|10631.5|10644.3|10632.3|10643|10631|0
1738765440000|2025-02-05 14:24:00|||||||||1
1738765450000|2025-02-05 14:24:10|10643.4|10631.4|10643.3|10631.3|10643.5|10632.8|10640.8|10631.3|0
1738765460000|2025-02-05 14:24:20|10637.1|10625.1|10634.9|10622.9|10637.1|10625.1|10634.9|10622.9|1
1738765470000|2025-02-05 14:24:30|10632.9|10620.9|10635.5|10623.5|10635.5|10624|10630.2|10620.4|3
1738765480000|2025-02-05 14:24:40|10641.4|10629.4|10641.4|10629.4|10641.4|10629.4|10641.4|10629.4|0
1738765490000|2025-02-05 14:24:50|10641.5|10629.5|10640.7|10628.7|10641.5|10629.5|10640.7|10628.7|0
1738765500000|2025-02-05 14:25:00|10638|10626|10635.1|10627.1|10638|10627.1|10635.1|10626|0
1738765510000|2025-02-05 14:25:10|10627.5|10619.5|10634|10622|10634.6|10622.6|10627.5|10619.5|5
1738765520000|2025-02-05 14:25:20|10633.7|10621.7|10632.3|10620.3|10633.7|10621.7|10631.3|10619.3|0
1738765530000|2025-02-05 14:25:30|10632.2|10620.2|10634.7|10622.7|10634.7|10622.7|10632.2|10620.2|2
1738765540000|2025-02-05 14:25:40|10634.4|10622.4|10634.1|10622.1|10634.4|10622.4|10632.6|10620.6|0
1738765550000|2025-02-05 14:25:50|10630.6|10618.6|10624.6|10612.6|10630.6|10618.6|10624.6|10612.6|0
1738765560000|2025-02-05 14:26:00|10624.5|10612.5|10624|10612|10624.5|10612.5|10623.6|10611.6|2
1738765570000|2025-02-05 14:26:10|10624.2|10612.2|10626|10614|10626.2|10614.2|10624.2|10612.2|0
1738765580000|2025-02-05 14:26:20|10627.5|10615.5|10624.4|10612.4|10627.5|10615.5|10624.4|10612.4|0
1738765590000|2025-02-05 14:26:30|10623.5|10611.5|10622.4|10610.4|10625.1|10613.1|10622.4|10610.4|0
1738765600000|2025-02-05 14:26:40|10623.3|10611.3|10620.8|10608.8|10623.3|10611.3|10620.8|10608.8|3
1738765610000|2025-02-05 14:26:50|10620.9|10608.9|10620.9|10608.9|10620.9|10608.9|10620.9|10608.9|5
1738765620000|2025-02-05 14:27:00|10621.1|10609.1|10621|10609|10621.1|10609.1|10621|10609|4
1738765630000|2025-02-05 14:27:10|10621.1|10609.1|10621.3|10609.3|10625.2|10613.2|10620.9|10608.9|2
1738765640000|2025-02-05 14:27:20|10620.3|10608.3|10619.3|10607.3|10620.8|10608.8|10619.3|10607.3|0
1738765650000|2025-02-05 14:27:30|10620.7|10608.7|10620.8|10608.8|10620.8|10608.8|10620.7|10608.7|2
1738765660000|2025-02-05 14:27:40|10620.3|10608.3|10620.8|10608.8|10620.8|10608.8|10620.3|10608.3|1
1738765680000|2025-02-05 14:28:00|10619.8|10607.8|10617.5|10609.5|10619.8|10609.5|10617.5|10607.8|3
1738765690000|2025-02-05 14:28:10|10616.2|10608.2|10616.2|10608.2|10616.2|10608.2|10616.2|10608.2|0
1738765700000|2025-02-05 14:28:20|10628.3|10616.3|10622.8|10610.8|10628.3|10616.3|10622.8|10610.8|2
1738765710000|2025-02-05 14:28:30|10623.3|10611.3|10623.3|10611.3|10623.3|10611.3|10623.3|10611.3|0
1738765730000|2025-02-05 14:28:50|10624.8|10612.8|10625.8|10613.8|10625.8|10613.8|10624.8|10612.8|0
1738765740000|2025-02-05 14:29:00|10626.8|10614.8|10630.3|10618.3|10630.3|10618.3|10624.8|10614.8|0
1738765750000|2025-02-05 14:29:10|10630.4|10618.4|10629.8|10617.8|10631.7|10619.7|10629.8|10617.8|0
1738765760000|2025-02-05 14:29:20|10631.7|10619.7|10631.7|10619.7|10631.7|10619.7|10631.7|10619.7|1
1738765770000|2025-02-05 14:29:30|10631.8|10619.8|10632.7|10620.7|10632.7|10620.7|10631.8|10619.8|0
1738765780000|2025-02-05 14:29:40|10634.3|10622.3|10638.8|10626.8|10638.8|10626.8|10634.3|10622.3|0
1738765790000|2025-02-05 14:29:50|10638.9|10626.9|10639.7|10627.7|10639.8|10627.8|10638.9|10626.9|5
1738765800000|2025-02-05 14:30:00|10642.5|10630.5|10642|10630|10642.5|10630.5|10642|10630|0
1738765810000|2025-02-05 14:30:10|10642.2|10630.2|10633.2|10621.2|10643.5|10631.5|10633.2|10621.2|0
1738765820000|2025-02-05 14:30:20|10632.6|10620.6|10626.1|10614.1|10632.6|10620.6|10626|10614|4
1738765830000|2025-02-05 14:30:30|10626|10614|10627.6|10615.6|10629.5|10617.5|10626|10614|1
1738765850000|2025-02-05 14:30:50|10627|10615|10626.5|10614.5|10627.1|10615.1|10626|10614|0
1738765860000|2025-02-05 14:31:00|10626|10614|10621|10609|10626.6|10614.6|10620.1|10608.1|4
1738765870000|2025-02-05 14:31:10|10620.5|10608.5|10632.1|10624.1|10634.1|10624.1|10620.5|10608.5|5
1738765880000|2025-02-05 14:31:20|10632.6|10624.6|10638.4|10626.4|10638.4|10626.4|10630.5|10624.5|1
1738765890000|2025-02-05 14:31:30|10641.6|10629.6|10644.8|10636.8|10644.8|10636.8|10640.7|10628.8|11
1738765900000|2025-02-05 14:31:40|10643.3|10631.3|10644.3|10632.3|10644.3|10632.3|10643.3|10631.3|0
1738765920000|2025-02-05 14:32:00|10644.4|10632.4|10644.9|10632.9|10644.9|10632.9|10644.4|10632.4|0
1738765930000|2025-02-05 14:32:10|10649.7|10637.7|10649.6|10637.6|10649.7|10637.7|10649.6|10637.6|0
1738765940000|2025-02-05 14:32:20|10648.1|10636.1|10648.2|10636.2|10649.2|10637.2|10645.4|10633.4|0
1738765950000|2025-02-05 14:32:30|10648.7|10636.7|10648.7|10636.7|10648.7|10636.7|10648.7|10636.7|0
1738765960000|2025-02-05 14:32:40|10648.8|10636.8|10649.7|10637.7|10649.7|10637.7|10648.8|10636.8|0
1738765990000|2025-02-05 14:33:10|10651.1|10639.1|10632|10620|10651.1|10639.1|10631.6|10619.6|9
1738766000000|2025-02-05 14:33:20|10630.6|10618.6|10630.6|10618.6|10630.6|10618.6|10630.6|10618.6|1
1738766010000|2025-02-05 14:33:30|10630.8|10618.8|10630.6|10618.6|10632.5|10620.5|10630.6|10618.6|0
1738766020000|2025-02-05 14:33:40|10631.1|10619.1|10631.1|10619.1|10631.1|10619.1|10631.1|10619.1|0
1738766030000|2025-02-05 14:33:50|10631.2|10619.2|10631.2|10619.2|10631.2|10619.2|10631.1|10619.1|0
1738766040000|2025-02-05 14:34:00|10631.4|10619.4|10624|10612|10633.2|10621.2|10624|10612|0
1738766050000|2025-02-05 14:34:10|10622.7|10610.7|10623.7|10611.7|10623.7|10611.7|10622.7|10610.7|0
1738766060000|2025-02-05 14:34:20|10626.2|10614.2|10618.8|10606.8|10626.2|10614.2|10618.8|10606.8|19
1738766070000|2025-02-05 14:34:30|10618.3|10606.3|10618.2|10606.2|10618.3|10606.3|10618.2|10606.2|0
1738766080000|2025-02-05 14:34:40|10618.7|10606.7|10617.7|10605.7|10618.7|10606.7|10617.7|10605.7|3
1738766100000|2025-02-05 14:35:00|10618.1|10606.1|10618.3|10606.3|10618.3|10606.3|10618.1|10606.1|13
1738766110000|2025-02-05 14:35:10|10618.5|10606.5|10621.1|10609.1|10627.7|10615.7|10617.7|10606.5|5
1738766120000|2025-02-05 14:35:20|10621.2|10609.2|10620.6|10608.6|10621.2|10609.2|10620.1|10608.1|1
1738766130000|2025-02-05 14:35:30|10620.7|10608.7|10620.7|10608.7|10620.7|10608.7|10620.7|10608.7|0
1738766140000|2025-02-05 14:35:40|10621.6|10609.6|10633.4|10621.4|10633.5|10621.5|10621.6|10609.6|0
1738766150000|2025-02-05 14:35:50|10629.5|10617.5|10629|10617|10629.5|10617.5|10629|10617|0
1738766160000|2025-02-05 14:36:00|10628.9|10616.9|10632.5|10620.5|10632.5|10620.5|10628.5|10616.5|0
1738766170000|2025-02-05 14:36:10|10630|10622|10630|10622|10630|10622|10630|10622|0
1738766180000|2025-02-05 14:36:20|10630.2|10622.2|10631.5|10623.5|10631.5|10623.5|10630.2|10622.2|0
1738766200000|2025-02-05 14:36:40|10637.1|10625.1|10640|10628|10640|10628|10637.1|10625.1|3
1738766220000|2025-02-05 14:37:00|10634.9|10628.9|10630.5|10624.5|10635.5|10628.9|10630.5|10623.5|0
1738766230000|2025-02-05 14:37:10|10631.5|10623.5|10631.5|10623.5|10631.5|10623.5|10631.5|10623.5|0
1738766240000|2025-02-05 14:37:20|10636.5|10624.5|10636.5|10624.5|10636.5|10624.5|10636.4|10624.4|0
1738766250000|2025-02-05 14:37:30|10635.4|10623.4|10635.4|10623.4|10635.4|10623.4|10635.4|10623.4|0
1738766260000|2025-02-05 14:37:40|10636.4|10624.4|10635.9|10623.9|10636.5|10626.3|10633.8|10623.9|0
1738766270000|2025-02-05 14:37:50|10636|10624|10636.4|10624.4|10636.4|10624.4|10635.9|10623.9|0
1738766280000|2025-02-05 14:38:00|10636|10624|10636|10624|10636|10624|10635.5|10623.5|2
1738766290000|2025-02-05 14:38:10|10635.5|10623.5|10635.5|10623.5|10635.5|10623.5|10635.5|10623.5|0
1738766300000|2025-02-05 14:38:20|10635.6|10623.6|10634|10626|10636.1|10626|10634|10623.6|0
1738766320000|2025-02-05 14:38:40|10633.6|10625.6|10633.6|10625.6|10633.6|10625.6|10633.6|10625.6|0
1738766340000|2025-02-05 14:39:00|10638.5|10630.5|10638.7|10626.7|10640.6|10630.5|10638.1|10626.1|1
1738766350000|2025-02-05 14:39:10|10639.1|10627.1|10638.6|10626.6|10639.1|10627.1|10638.5|10626.5|3
1738766360000|2025-02-05 14:39:20|10638.1|10626.1|10638.1|10626.1|10638.1|10626.1|10638.1|10626.1|0
1738766370000|2025-02-05 14:39:30|10638.6|10626.6|10637.5|10625.5|10638.6|10626.6|10637.5|10625.5|1
1738766390000|2025-02-05 14:39:50|10637.1|10625.1|10639.1|10627.1|10639.1|10627.1|10637.1|10625.1|2
1738766400000|2025-02-05 14:40:00|10639.2|10627.2|10641.2|10629.2|10641.2|10629.2|10639.2|10627.2|4
1738766410000|2025-02-05 14:40:10|10639.4|10627.4|10639.3|10627.3|10639.4|10627.4|10639.3|10627.3|0
1738766420000|2025-02-05 14:40:20|10634.8|10628.8|10631.3|10619.3|10634.8|10628.8|10631.3|10619.3|7
1738766430000|2025-02-05 14:40:30|10630.8|10618.8|10625.8|10613.8|10630.8|10618.8|10625.8|10613.8|1
1738766440000|2025-02-05 14:40:40|||||||||1
1738766450000|2025-02-05 14:40:50|10625.7|10613.7|10625.7|10613.7|10625.7|10613.7|10625.7|10613.7|0
1738766460000|2025-02-05 14:41:00|10621.9|10609.9|10619.4|10607.4|10621.9|10609.9|10618.9|10606.9|4
1738766470000|2025-02-05 14:41:10|10619.3|10607.3|10618.3|10606.3|10619.3|10607.3|10618.3|10606.3|0
1738766480000|2025-02-05 14:41:20|10617.8|10605.8|10616.9|10604.9|10617.8|10605.8|10616.9|10604.9|1
1738766490000|2025-02-05 14:41:30|10617.4|10605.4|10614.8|10602.8|10617.4|10605.4|10613.8|10601.8|3
1738766500000|2025-02-05 14:41:40|10630.4|10618.4|10626.4|10614.4|10630.4|10618.4|10623.9|10611.9|1
1738766510000|2025-02-05 14:41:50|10627.4|10615.4|10627.5|10615.5|10627.6|10615.6|10626.8|10614.8|10
1738766530000|2025-02-05 14:42:10|10628|10616|10636.2|10628.2|10638.5|10628.2|10628|10616|3
1738766540000|2025-02-05 14:42:20|10638.5|10626.5|10640.3|10628.3|10641.2|10629.2|10638.5|10626.5|1
1738766550000|2025-02-05 14:42:30|10640.8|10628.8|10638.8|10630.8|10641.3|10630.8|10638.8|10628.8|1
1738766560000|2025-02-05 14:42:40|10632.4|10620.4|10631.8|10619.8|10632.4|10620.4|10631.8|10619.8|1
1738766570000|2025-02-05 14:42:50|10631.9|10619.9|10632.3|10620.3|10632.3|10620.3|10631.9|10619.9|0
1738766580000|2025-02-05 14:43:00|10630.9|10618.9|10626.8|10618.8|10630.9|10618.9|10626.8|10617.3|1
1738766590000|2025-02-05 14:43:10|10626.4|10618.4|10626.4|10618.4|10626.4|10618.4|10626.4|10618.4|0
1738766600000|2025-02-05 14:43:20|10623.3|10611.3|10623.2|10611.2|10623.3|10611.3|10623.2|10611.2|2
1738766610000|2025-02-05 14:43:30|10623.7|10611.7|10623.7|10611.7|10624.2|10612.2|10623.6|10611.6|0
1738766620000|2025-02-05 14:43:40|10623|10611|10616.7|10604.7|10623|10611|10613.8|10601.8|2
1738766630000|2025-02-05 14:43:50|10616.4|10604.4|10620.1|10608.1|10620.1|10608.1|10616.4|10604.4|0
1738766650000|2025-02-05 14:44:10|10625.8|10613.8|10620.8|10612.8|10626|10614|10620.8|10612.7|7
1738766670000|2025-02-05 14:44:30|10622.6|10610.6|10619.4|10607.4|10622.6|10610.6|10619.3|10607.3|0
1738766680000|2025-02-05 14:44:40|10619.3|10607.3|10620.8|10608.8|10620.8|10608.8|10619.3|10607.3|1
1738766690000|2025-02-05 14:44:50|10619.3|10607.3|10617.4|10609.4|10619.3|10609.4|10617.4|10607.3|0
1738766700000|2025-02-05 14:45:00|10617.8|10609.8|10619.9|10607.9|10619.9|10611.4|10617.8|10607.9|2
1738766710000|2025-02-05 14:45:10|10617.8|10609.8|10616.8|10604.8|10617.8|10609.8|10615.8|10604.8|2
1738766730000|2025-02-05 14:45:30|10616.3|10604.3|10615.3|10603.3|10616.3|10605.3|10613.3|10603.2|1
1738766740000|2025-02-05 14:45:40|10614.8|10602.8|10614.8|10602.8|10614.8|10602.8|10614.8|10602.8|0
1738766760000|2025-02-05 14:46:00|10615.2|10603.2|10614.6|10606.6|10616.6|10606.6|10614.2|10603.2|4
1738766770000|2025-02-05 14:46:10|10614.1|10606.1|10614.1|10606.1|10614.1|10606.1|10614.1|10606.1|0
1738766790000|2025-02-05 14:46:30|10612.3|10606.3|10632.1|10620.1|10632.6|10620.6|10612.3|10606.3|13
1738766800000|2025-02-05 14:46:40|10631.8|10619.8|10633.8|10621.8|10633.8|10621.8|10631.8|10619.8|0
1738766810000|2025-02-05 14:46:50|10634.8|10622.8|10635.7|10623.7|10635.8|10623.8|10634.8|10622.8|0
1738766820000|2025-02-05 14:47:00|10635.3|10623.3|10630.3|10618.3|10635.3|10623.3|10628.1|10616.1|2
1738766850000|2025-02-05 14:47:30|10627.2|10621.2|10626.8|10620.8|10627.8|10621.2|10626.3|10619.8|0
1738766860000|2025-02-05 14:47:40|10626.3|10620.3|10626.3|10620.3|10626.3|10620.3|10626.3|10620.3|4
1738766880000|2025-02-05 14:48:00|10626.7|10620.7|10626.1|10614.1|10627.6|10620.7|10624.9|10614.1|1
1738766890000|2025-02-05 14:48:10|10625.8|10613.8|10625.9|10613.9|10625.9|10616.6|10624.1|10613.8|1
1738766900000|2025-02-05 14:48:20|10625.1|10613.1|10626.7|10618.7|10627.3|10618.7|10625.1|10613.1|1
1738766910000|2025-02-05 14:48:30|10627.6|10619.6|10631|10623|10634.6|10623|10627.6|10619.6|2
1738766920000|2025-02-05 14:48:40|10627.2|10615.2|10623.7|10611.7|10627.2|10615.2|10623.7|10611.7|1
1738766940000|2025-02-05 14:49:00|10624.7|10612.7|10624.2|10612.2|10626.7|10618.7|10624.1|10612.1|3
1738766950000|2025-02-05 14:49:10|10624.1|10612.1|10622.1|10610.1|10624.1|10612.1|10622.1|10610.1|2
1738766960000|2025-02-05 14:49:20|10616.7|10604.7|10620.1|10608.1|10620.1|10608.1|10615.2|10603.2|3
1738766980000|2025-02-05 14:49:40|10618.6|10606.6|10617.7|10605.7|10618.6|10606.6|10617.7|10605.7|1
1738766990000|2025-02-05 14:49:50|10617.8|10605.8|10618.6|10606.6|10619.7|10607.7|10617.8|10605.8|0
1738767000000|2025-02-05 14:50:00|10617.7|10605.7|10617.7|10605.7|10619.7|10609.2|10617.2|10605.7|0
1738767010000|2025-02-05 14:50:10|10614.4|10608.4|10614.1|10606.1|10614.4|10608.4|10612.6|10606.1|8
1738767020000|2025-02-05 14:50:20|10613.6|10605.6|10613.6|10605.6|10613.6|10605.6|10613.6|10605.6|1
1738767030000|2025-02-05 14:50:30|10620.1|10608.1|10623.1|10611.1|10623.1|10611.1|10620.1|10608.1|4
1738767040000|2025-02-05 14:50:40|10623|10611|10623|10611|10623|10611|10623|10611|3
1738767060000|2025-02-05 14:51:00|10622|10610|10621.3|10609.3|10622|10610|10621.3|10609.3|1
1738767070000|2025-02-05 14:51:10|10619.1|10607.1|10618.6|10606.6|10619.1|10608.8|10616.8|10606.6|0
1738767080000|2025-02-05 14:51:20|10619.6|10607.6|10619.6|10607.6|10619.6|10607.6|10619.6|10607.6|1
1738767090000|2025-02-05 14:51:30|10618.5|10606.5|10618.5|10606.5|10618.5|10606.5|10618.5|10606.5|0
1738767100000|2025-02-05 14:51:40|10616.6|10608.6|10615.7|10603.7|10618.6|10609.1|10615.7|10603.7|2
1738767120000|2025-02-05 14:52:00|10615.3|10603.3|10618.8|10606.8|10618.8|10606.8|10614.3|10602.3|6
1738767130000|2025-02-05 14:52:10|10619.2|10607.2|10618.3|10606.3|10619.3|10607.3|10618.3|10606.3|5
1738767150000|2025-02-05 14:52:30|10618.8|10606.8|10614.7|10602.7|10618.8|10606.8|10614.7|10602.7|3
1738767160000|2025-02-05 14:52:40|10615.7|10603.7|10617.3|10605.3|10617.3|10605.3|10615.7|10603.7|0
1738767170000|2025-02-05 14:52:50|10616.8|10604.8|10615.1|10603.1|10616.8|10604.8|10614.7|10602.7|4
1738767180000|2025-02-05 14:53:00|10614.6|10602.6|10615.7|10603.7|10615.8|10603.8|10613.6|10601.6|2
1738767190000|2025-02-05 14:53:10|10614.6|10602.6|10614|10602|10614.6|10602.6|10614|10602|2
1738767200000|2025-02-05 14:53:20|10611.7|10603.7|10613.4|10601.4|10613.5|10603.7|10611.7|10601.4|2
1738767210000|2025-02-05 14:53:30|10613.5|10601.5|10614|10602|10614|10602|10613.5|10601.5|0
1738767220000|2025-02-05 14:53:40|10617.6|10605.6|10615.5|10603.5|10620|10608|10615.4|10603.4|4
1738767230000|2025-02-05 14:53:50|10617.5|10605.5|10609.4|10597.4|10618.4|10606.4|10608.9|10596.9|7
1738767240000|2025-02-05 14:54:00|10608.9|10596.9|10608.8|10600.8|10609.3|10600.9|10604|10593.5|4
1738767250000|2025-02-05 14:54:10|10610.6|10598.6|10608.7|10600.7|10610.6|10601.7|10607.7|10598.2|3
1738767260000|2025-02-05 14:54:20|10610.2|10598.2|10609|10601|10610.2|10602.2|10608.1|10598.2|3
1738767270000|2025-02-05 14:54:30|10608.1|10600.1|10610.2|10598.2|10610.2|10600.1|10608.1|10598.2|0
1738767280000|2025-02-05 14:54:40|10608.2|10596.2|10606|10598|10608.2|10598|10606|10596.2|2
1738767290000|2025-02-05 14:54:50|10605.1|10597.1|10606.1|10600.1|10606.6|10600.1|10605.1|10597.1|5
1738767300000|2025-02-05 14:55:00|10608.7|10602.7|10609.8|10601.8|10609.9|10603.3|10608.7|10601.7|3
1738767310000|2025-02-05 14:55:10|10609.4|10603.4|10608.9|10602.9|10609.5|10603.5|10608.9|10602.9|6
1738767330000|2025-02-05 14:55:30|10609.9|10601.9|10626.4|10614.4|10626.4|10614.4|10609|10601.9|5
1738767340000|2025-02-05 14:55:40|10626.9|10614.9|10627.9|10615.9|10627.9|10615.9|10626.9|10614.9|0
1738767350000|2025-02-05 14:55:50|10628.4|10619.9|10629.9|10617.9|10629.9|10619.9|10627.9|10616.4|0
1738767360000|2025-02-05 14:56:00|10627.4|10619.4|10626.5|10614.5|10627.4|10619.4|10623.1|10614.1|6
1738767370000|2025-02-05 14:56:10|10627.4|10615.4|10628.6|10616.6|10628.6|10617.5|10625.5|10615.4|1
1738767380000|2025-02-05 14:56:20|10629.5|10617.5|10636.6|10624.6|10637.6|10625.6|10629.5|10617.5|1
1738767390000|2025-02-05 14:56:30|10636.1|10624.1|10635.1|10623.1|10636.1|10624.1|10635.1|10623.1|0
1738767400000|2025-02-05 14:56:40|10630.1|10622.1|10630.1|10622.1|10630.1|10622.1|10630.1|10622.1|1
1738767410000|2025-02-05 14:56:50|10632.4|10620.4|10632.4|10620.4|10632.4|10620.4|10632.4|10620.4|0
1738767420000|2025-02-05 14:57:00|10634.7|10622.7|10633.7|10621.7|10638.2|10626.2|10633.7|10621.7|1
1738767430000|2025-02-05 14:57:10|10633.6|10621.6|10630.6|10622.6|10633.6|10622.6|10630.6|10620.7|5
1738767440000|2025-02-05 14:57:20|10629.7|10621.7|10627.7|10615.7|10629.7|10621.7|10627.6|10615.6|2
1738767450000|2025-02-05 14:57:30|10627.2|10615.2|10627.7|10615.7|10627.7|10615.7|10627.2|10615.2|1
1738767460000|2025-02-05 14:57:40|10628.2|10616.2|10628.2|10616.2|10628.2|10616.2|10627.2|10615.2|0
1738767480000|2025-02-05 14:58:00|10627.7|10615.7|10628.2|10616.2|10628.2|10616.2|10627.2|10615.2|0
1738767510000|2025-02-05 14:58:30|10628.7|10616.7|10628.7|10616.7|10628.7|10616.7|10628.7|10616.7|0
1738767530000|2025-02-05 14:58:50|10627.7|10615.7|10627.8|10615.8|10627.8|10615.8|10627.7|10615.7|0
1738767540000|2025-02-05 14:59:00|10628.2|10616.2|10628.2|10616.2|10628.2|10616.2|10628.2|10616.2|0
1738767550000|2025-02-05 14:59:10|10627.7|10615.7|10627.7|10615.7|10627.7|10615.7|10627.7|10615.7|0
1738767560000|2025-02-05 14:59:20|10625.8|10617.8|10620.2|10608.2|10626.1|10618.1|10620.2|10608.2|3
1738767570000|2025-02-05 14:59:30|10623.7|10611.7|10621.7|10609.7|10624.6|10612.6|10620.2|10608.2|5
1738767580000|2025-02-05 14:59:40|10622.2|10610.2|10621.7|10609.7|10622.2|10610.2|10621.7|10609.7|0
1738767590000|2025-02-05 14:59:50|10621.6|10609.6|10620.7|10608.7|10621.6|10609.6|10620.7|10608.7|0
1738767600000|2025-02-05 15:00:00|10621.2|10609.2|10611.6|10603.6|10624.8|10612.8|10611.6|10602.2|10
1738767610000|2025-02-05 15:00:10|10612|10604|10623.6|10611.6|10625.5|10613.5|10612|10601.5|3
1738767620000|2025-02-05 15:00:20|10623.7|10611.7|10627.3|10615.3|10627.3|10615.3|10623.7|10611.7|0
1738767630000|2025-02-05 15:00:30|10626|10614|10628|10616|10628|10616|10626|10614|0
1738767650000|2025-02-05 15:00:50|10628.1|10616.1|10628.1|10616.1|10628.1|10616.1|10628.1|10616.1|0
1738767660000|2025-02-05 15:01:00|10628|10616|10628|10616|10628|10616|10628|10616|0
1738767670000|2025-02-05 15:01:10|10627.9|10615.9|10627.5|10615.5|10627.9|10615.9|10627.5|10615.5|2
1738767680000|2025-02-05 15:01:20|||||||||1
1738767690000|2025-02-05 15:01:30|10627.4|10615.4|10621.7|10609.7|10627.4|10618.7|10621.7|10609.7|6
1738767700000|2025-02-05 15:01:40|10620.3|10612.3|10627.8|10615.8|10627.8|10616.3|10620.3|10612.3|1
1738767710000|2025-02-05 15:01:50|10636.9|10624.9|10639.5|10627.5|10639.5|10627.5|10636.9|10624.9|4
1738767720000|2025-02-05 15:02:00|||||||||2
1738767730000|2025-02-05 15:02:10|10639.4|10627.4|10639.4|10627.4|10639.4|10627.4|10639.4|10627.4|5
1738767740000|2025-02-05 15:02:20|10637.5|10629.5|10638.8|10630.8|10638.8|10630.8|10637.5|10629.5|0
1738767760000|2025-02-05 15:02:40|||||||||1
1738767770000|2025-02-05 15:02:50|10632.7|10620.7|10632.2|10620.2|10632.7|10620.7|10632.2|10620.2|1
1738767780000|2025-02-05 15:03:00|10632.1|10620.1|10629.7|10617.7|10632.1|10620.1|10629.7|10617.7|1
1738767790000|2025-02-05 15:03:10|10629.6|10617.6|10627.2|10615.2|10629.6|10617.6|10627.2|10615.2|3
1738767810000|2025-02-05 15:03:30|10626.3|10614.3|10617.2|10605.2|10626.3|10614.3|10617.2|10605.2|1
1738767820000|2025-02-05 15:03:40|10616.8|10604.8|10616.8|10604.8|10616.8|10604.8|10616.8|10604.8|0
1738767840000|2025-02-05 15:04:00|10614.3|10602.3|10612.2|10604.2|10614.3|10604.2|10612.2|10602.3|0
1738767850000|2025-02-05 15:04:10|10611.3|10603.3|10606.8|10594.8|10611.3|10603.3|10606.8|10594.8|4
1738767860000|2025-02-05 15:04:20|10604.8|10592.8|10603.7|10591.7|10604.8|10594.7|10602.3|10591.7|1
1738767870000|2025-02-05 15:04:30|10604.6|10592.6|10609.9|10597.9|10609.9|10597.9|10604.6|10592.6|9
1738767880000|2025-02-05 15:04:40|10610|10598|10611.6|10599.6|10611.6|10599.6|10610|10598|2
1738767900000|2025-02-05 15:05:00|10614.1|10602.1|10608.1|10596.1|10614.1|10602.1|10606.7|10594.7|1
1738767910000|2025-02-05 15:05:10|10607.5|10595.5|10607.5|10595.5|10607.5|10595.5|10607.5|10595.5|0
1738767920000|2025-02-05 15:05:20|10606.5|10594.5|10607.1|10595.1|10607.1|10595.1|10606.5|10594.5|0
1738767940000|2025-02-05 15:05:40|10602.1|10594.1|10601.6|10593.6|10602.1|10594.1|10601.6|10593.6|4
1738767950000|2025-02-05 15:05:50|10602.1|10594.1|10601.6|10593.6|10602.1|10594.1|10601.6|10593.6|6
1738767960000|2025-02-05 15:06:00|10602|10594|10602|10594|10602|10595|10601|10594|16
1738767970000|2025-02-05 15:06:10|10602.5|10594.5|10603.4|10595.4|10603.5|10595.5|10602.5|10594.5|0
1738767980000|2025-02-05 15:06:20|10602.9|10594.9|10602.5|10594.5|10602.9|10594.9|10602.5|10594.5|0
1738767990000|2025-02-05 15:06:30|10603|10595|10613.5|10601.5|10613.5|10601.5|10603|10595|1
1738768000000|2025-02-05 15:06:40|10613.4|10601.4|10613.4|10601.4|10613.5|10601.5|10613.4|10601.4|0
1738768010000|2025-02-05 15:06:50|10613.5|10601.5|10613.4|10601.4|10613.5|10601.5|10613.4|10601.4|0
1738768020000|2025-02-05 15:07:00|||||||||2
1738768030000|2025-02-05 15:07:10|10613.5|10601.5|10613.4|10601.4|10613.5|10601.5|10613.4|10601.4|0
1738768040000|2025-02-05 15:07:20|10613.5|10601.5|10613.4|10601.4|10613.5|10601.5|10613.4|10601.4|0
1738768050000|2025-02-05 15:07:30|10613.5|10601.5|10613.4|10601.4|10613.5|10601.5|10613.4|10601.4|0
1738768060000|2025-02-05 15:07:40|10613.5|10601.5|10613.4|10601.4|10613.5|10601.5|10613.4|10601.4|4
1738768070000|2025-02-05 15:07:50|10609.8|10603.8|10603.5|10595.5|10609.8|10603.8|10603.5|10593|1
1738768080000|2025-02-05 15:08:00|10604|10596|10604|10596|10604|10596|10604|10596|3
1738768090000|2025-02-05 15:08:10|10603.1|10595.1|10598.9|10586.9|10603.1|10595.1|10598|10586|6
1738768100000|2025-02-05 15:08:20|10598.5|10590.5|10584.5|10572.5|10599.4|10591.4|10582.9|10570.9|13
1738768120000|2025-02-05 15:08:40|10582.5|10570.5|10581|10569|10583|10571|10581|10569|0
1738768130000|2025-02-05 15:08:50|10582.1|10570.1|10582.1|10570.1|10582.1|10570.1|10582.1|10570.1|4
1738768140000|2025-02-05 15:09:00|10582|10570|10582|10570|10582.1|10570.1|10582|10570|0
1738768150000|2025-02-05 15:09:10|10581.6|10569.6|10581.6|10569.6|10581.6|10569.6|10581.6|10569.6|0
1738768160000|2025-02-05 15:09:20|10571.1|10559.1|10571.1|10559.1|10571.6|10561.6|10569.2|10559.1|15
1738768170000|2025-02-05 15:09:30|10581.6|10569.6|10573.6|10561.6|10581.6|10569.6|10573.6|10561.6|5
1738768180000|2025-02-05 15:09:40|10575.6|10563.6|10574.2|10562.2|10576.6|10565.6|10567.6|10555.6|0
1738768190000|2025-02-05 15:09:50|10577.1|10565.1|10580.6|10568.6|10581.1|10569.1|10576.1|10564.1|1
1738768200000|2025-02-05 15:10:00|10582.6|10570.6|10582.8|10570.8|10582.8|10570.8|10582.6|10570.6|0
1738768210000|2025-02-05 15:10:10|10584.6|10572.6|10579.7|10567.7|10586.7|10576.7|10579.7|10567.7|10
1738768220000|2025-02-05 15:10:20|10577.6|10565.6|10575.1|10563.1|10577.6|10565.6|10574.2|10562.2|1
1738768230000|2025-02-05 15:10:30|10583.6|10571.6|10589.9|10577.9|10589.9|10577.9|10583.6|10571.6|13
1738768240000|2025-02-05 15:10:40|10597.6|10585.6|10614.5|10602.5|10614.6|10602.6|10597.6|10585.6|14
1738768250000|2025-02-05 15:10:50|10615|10603|10620.9|10608.9|10620.9|10608.9|10615|10603|0
1738768260000|2025-02-05 15:11:00|10620.4|10608.4|10616.4|10604.4|10620.4|10610|10613.8|10601.8|1
1738768270000|2025-02-05 15:11:10|10617.3|10605.3|10617.3|10605.3|10617.3|10605.3|10617.3|10605.3|0
1738768280000|2025-02-05 15:11:20|10616|10604|10618.7|10606.7|10618.7|10606.7|10616|10604|2
1738768290000|2025-02-05 15:11:30|10619.2|10607.2|10619.7|10607.7|10619.7|10607.7|10619.2|10607.2|4
1738768300000|2025-02-05 15:11:40|10619.8|10607.8|10619.3|10607.3|10619.8|10607.8|10619.3|10607.3|0
1738768310000|2025-02-05 15:11:50|10619.8|10607.8|10620.7|10608.7|10621.3|10609.3|10619.7|10607.7|2
1738768320000|2025-02-05 15:12:00|10621.3|10609.3|10621.2|10609.2|10621.3|10609.3|10620.7|10608.7|1
1738768330000|2025-02-05 15:12:10|10620.7|10608.7|10620.7|10608.7|10621.2|10609.2|10620.7|10608.7|2
1738768350000|2025-02-05 15:12:30|10621.2|10609.2|10622.8|10610.8|10622.8|10610.8|10621.2|10609.2|1
1738768370000|2025-02-05 15:12:50|10623.8|10611.8|10621.3|10609.3|10623.8|10611.8|10621.3|10609.3|1
1738768380000|2025-02-05 15:13:00|10621.2|10609.2|10621.2|10609.2|10621.2|10609.2|10621.2|10609.2|0
1738768400000|2025-02-05 15:13:20|10620.2|10608.2|10620.2|10608.2|10620.2|10608.2|10620.2|10608.2|0
1738768410000|2025-02-05 15:13:30|||||||||5
1738768420000|2025-02-05 15:13:40|10617.7|10609.7|10617.7|10609.7|10617.7|10609.7|10617.7|10609.7|1
1738768450000|2025-02-05 15:14:10|10620.2|10614.2|10637.5|10625.5|10637.5|10625.5|10620.2|10614.2|3
1738768460000|2025-02-05 15:14:20|10637.6|10625.6|10636.1|10624.1|10637.9|10625.9|10636.1|10624.1|2
1738768470000|2025-02-05 15:14:30|10638.2|10626.2|10638.2|10626.2|10638.2|10626.2|10638.2|10626.2|2
1738768480000|2025-02-05 15:14:40|10638.6|10626.6|10639.2|10627.2|10639.2|10627.2|10638.6|10626.6|0
1738768490000|2025-02-05 15:14:50|10640.2|10628.2|10640.2|10628.2|10640.2|10628.2|10639.2|10627.2|0
1738768500000|2025-02-05 15:15:00|10636.6|10624.6|10633.1|10621.1|10636.6|10624.6|10632.6|10620.6|1
1738768510000|2025-02-05 15:15:10|10631.1|10619.1|10621.1|10609.1|10631.1|10619.1|10621.1|10609.1|3
1738768520000|2025-02-05 15:15:20|10620.2|10608.2|10616.5|10608.5|10620.2|10608.5|10616.1|10608.1|2
1738768530000|2025-02-05 15:15:30|10616.6|10610.6|10616.6|10610.6|10616.6|10610.6|10616.6|10610.6|0
1738768540000|2025-02-05 15:15:40|10613.6|10607.6|10605.6|10593.6|10613.6|10607.6|10605.5|10593.5|16
1738768550000|2025-02-05 15:15:50|10609|10597|10608|10596|10609|10597|10608|10596|0
1738768560000|2025-02-05 15:16:00|10601.6|10593.6|10599.5|10587.5|10601.6|10593.6|10598.9|10586.9|3
1738768570000|2025-02-05 15:16:10|||||||||3
1738768580000|2025-02-05 15:16:20|10597.4|10589.4|10596.5|10588.5|10597.4|10589.4|10596.5|10588.5|0
1738768590000|2025-02-05 15:16:30|10597.4|10589.4|10595|10583|10597.4|10589.4|10595|10583|14
1738768600000|2025-02-05 15:16:40|10588.4|10576.4|10587.2|10575.2|10588.7|10576.7|10587.2|10575.2|5
1738768610000|2025-02-05 15:16:50|10586.5|10574.5|10585.1|10573.1|10586.5|10574.5|10585.1|10573.1|45
1738768630000|2025-02-05 15:17:10|10583|10575|10582.6|10574.6|10583|10575|10582.6|10574.6|0
1738768640000|2025-02-05 15:17:20|10586.1|10578.1|10593.6|10581.6|10593.6|10581.6|10584.1|10572.1|0
1738768650000|2025-02-05 15:17:30|10595.5|10583.5|10594.8|10582.8|10595.5|10583.5|10594.8|10582.8|21
1738768670000|2025-02-05 15:17:50|10599.3|10587.3|10596.9|10584.9|10599.3|10587.3|10596.8|10584.8|0
1738768680000|2025-02-05 15:18:00|10597.3|10585.3|10600.4|10588.4|10600.4|10588.4|10597.3|10585.3|0
1738768690000|2025-02-05 15:18:10|10602.3|10590.3|10602.8|10590.8|10602.8|10590.8|10600.8|10588.8|3
1738768700000|2025-02-05 15:18:20|10601.8|10589.8|10601.8|10589.8|10601.8|10589.8|10601.8|10589.8|0
1738768720000|2025-02-05 15:18:40|10601.3|10589.3|10600.8|10588.8|10601.3|10589.3|10600.8|10588.8|0
1738768750000|2025-02-05 15:19:10|10600.7|10588.7|10600.8|10588.8|10600.8|10588.8|10600.7|10588.7|3
1738768760000|2025-02-05 15:19:20|10601.1|10589.1|10607.7|10595.7|10607.8|10595.8|10599.7|10587.7|1
1738768770000|2025-02-05 15:19:30|10606.3|10594.3|10605.3|10593.3|10606.3|10594.3|10605.3|10593.3|0
1738768780000|2025-02-05 15:19:40|10604.3|10592.3|10599.4|10587.4|10604.3|10592.3|10599.4|10587.4|12
1738768790000|2025-02-05 15:19:50|10599.8|10587.8|10599.8|10587.8|10599.8|10587.8|10599.8|10587.8|1
1738768800000|2025-02-05 15:20:00|10599.4|10587.4|10598.5|10586.5|10599.4|10587.4|10598.5|10586.5|7
1738768810000|2025-02-05 15:20:10|10597|10585|10597|10585|10597|10585|10597|10585|0
1738768830000|2025-02-05 15:20:30|10599|10587|10599|10587|10599|10587|10599|10587|0
1738768840000|2025-02-05 15:20:40|10600|10588|10600|10588|10600.9|10588.9|10599.9|10587.9|3
1738768850000|2025-02-05 15:20:50|10599.9|10587.9|10598.4|10586.4|10599.9|10587.9|10598.4|10586.4|2
1738768860000|2025-02-05 15:21:00|10598.3|10586.3|10598.9|10586.9|10598.9|10586.9|10598.3|10586.3|1
1738768880000|2025-02-05 15:21:20|||||||||4
1738768900000|2025-02-05 15:21:40|10597.9|10585.9|10605.8|10593.8|10606.9|10594.9|10597.9|10585.9|2
1738768910000|2025-02-05 15:21:50|10605.9|10593.9|10603.9|10591.9|10606.4|10594.4|10603.9|10591.9|0
1738768920000|2025-02-05 15:22:00|10603.4|10591.4|10603.4|10591.4|10603.4|10591.4|10603.4|10591.4|1
1738768930000|2025-02-05 15:22:10|10598.9|10586.9|10598.9|10586.9|10598.9|10586.9|10598.9|10586.9|1
1738768960000|2025-02-05 15:22:40|10598.8|10586.8|10597.9|10585.9|10598.8|10586.8|10597.9|10585.9|0
1738768980000|2025-02-05 15:23:00|||||||||7
1738768990000|2025-02-05 15:23:10|10598|10586|10603.7|10591.7|10606.2|10594.2|10598|10586|0
1738769000000|2025-02-05 15:23:20|10600.3|10588.3|10603.2|10591.2|10603.7|10591.7|10600.3|10588.3|0
1738769010000|2025-02-05 15:23:30|10603.8|10591.8|10603.8|10591.8|10603.8|10591.8|10603.8|10591.8|0
1738769020000|2025-02-05 15:23:40|10604.3|10592.3|10604.3|10592.3|10604.3|10592.3|10603.8|10591.8|0
1738769040000|2025-02-05 15:24:00|10604.7|10592.7|10612.2|10600.2|10612.2|10600.2|10604.7|10592.7|5
1738769050000|2025-02-05 15:24:10|10612.1|10600.1|10610.7|10598.7|10612.1|10600.1|10610.7|10598.7|0
1738769070000|2025-02-05 15:24:30|10610.6|10598.6|10609.8|10597.8|10610.6|10598.6|10609.8|10597.8|0
1738769080000|2025-02-05 15:24:40|10611.2|10599.2|10611.2|10599.2|10611.2|10599.2|10611.2|10599.2|0
1738769100000|2025-02-05 15:25:00|10611.3|10599.3|10607.2|10595.2|10611.8|10603.8|10605.8|10595.2|6
1738769110000|2025-02-05 15:25:10|10605.2|10597.2|10603.2|10591.2|10605.2|10597.2|10603.2|10591.2|0
1738769120000|2025-02-05 15:25:20|10603.6|10591.6|10604|10592|10604|10592|10603.6|10591.6|3
1738769130000|2025-02-05 15:25:30|10604.4|10592.4|10606|10594|10606|10594|10604.4|10592.4|17
1738769140000|2025-02-05 15:25:40|10606.1|10594.1|10615.3|10603.3|10615.3|10603.3|10605.6|10593.6|10
1738769150000|2025-02-05 15:25:50|10613.4|10605.4|10612.3|10600.3|10614.3|10606.3|10612.3|10600.3|2
1738769160000|2025-02-05 15:26:00|10612.8|10600.8|10612.8|10600.8|10612.8|10600.8|10612.8|10600.8|0
1738769170000|2025-02-05 15:26:10|10612.3|10600.3|10610.2|10602.2|10612.3|10602.2|10610.2|10599.7|1
1738769180000|2025-02-05 15:26:20|10612.1|10600.1|10613.8|10601.8|10613.8|10602.2|10609.7|10599.7|2
1738769190000|2025-02-05 15:26:30|10613.7|10601.7|10613.8|10601.8|10613.8|10601.8|10613.7|10601.7|0
1738769200000|2025-02-05 15:26:40|10613.9|10601.9|10614.3|10602.3|10614.3|10602.3|10613.9|10601.9|0
1738769210000|2025-02-05 15:26:50|10614.7|10602.7|10614.3|10602.3|10614.7|10602.7|10614.3|10602.3|0
1738769220000|2025-02-05 15:27:00|10614.4|10602.4|10614.4|10602.4|10614.4|10602.4|10614.4|10602.4|0
1738769230000|2025-02-05 15:27:10|10614.8|10602.8|10614.9|10602.9|10615.3|10603.3|10614.8|10602.8|0
1738769240000|2025-02-05 15:27:20|10615.3|10603.3|10614.8|10602.8|10615.3|10603.3|10614.8|10602.8|0
1738769280000|2025-02-05 15:28:00|10614.3|10602.3|10610.2|10598.2|10614.3|10602.3|10609.7|10597.7|5
1738769290000|2025-02-05 15:28:10|10608.2|10596.2|10607.2|10595.2|10608.2|10596.2|10607.2|10595.2|0
1738769300000|2025-02-05 15:28:20|10606.2|10594.2|10597.6|10585.6|10606.2|10594.2|10597.6|10585.6|1
1738769320000|2025-02-05 15:28:40|10597.2|10585.2|10598.6|10586.6|10598.6|10586.6|10597.2|10585.2|1
1738769340000|2025-02-05 15:29:00|10600.6|10588.6|10600.5|10588.5|10600.6|10588.6|10600.5|10588.5|4
1738769350000|2025-02-05 15:29:10|10600.4|10588.4|10600.5|10588.5|10600.5|10588.5|10600.4|10588.4|4
1738769360000|2025-02-05 15:29:20|10601.3|10589.3|10599.6|10587.6|10601.3|10589.3|10599.6|10587.6|4
1738769370000|2025-02-05 15:29:30|10599.7|10587.7|10599.7|10587.7|10599.7|10587.7|10599.7|10587.7|0
1738769380000|2025-02-05 15:29:40|10606.7|10594.7|10605.7|10593.7|10606.7|10594.7|10605.7|10593.7|0
1738769390000|2025-02-05 15:29:50|10605.4|10593.4|10602.6|10590.6|10605.4|10593.4|10602.6|10590.6|0
1738769400000|2025-02-05 15:30:00|10601.7|10589.7|10593.7|10581.7|10601.7|10589.7|10593.7|10581.7|0
1738769410000|2025-02-05 15:30:10|10593.6|10581.6|10594.2|10582.2|10594.2|10582.2|10592.7|10580.7|4
1738769420000|2025-02-05 15:30:20|10595.6|10583.6|10595.1|10583.1|10595.7|10583.7|10595.1|10583.1|2
1738769430000|2025-02-05 15:30:30|10595.2|10583.2|10595.2|10583.2|10595.2|10583.2|10595.2|10583.2|0
1738769440000|2025-02-05 15:30:40|10594.1|10582.1|10594.1|10582.1|10594.1|10582.1|10594.1|10582.1|0
1738769450000|2025-02-05 15:30:50|10593.7|10581.7|10591.7|10579.7|10593.7|10581.7|10591.7|10579.7|2
1738769470000|2025-02-05 15:31:10|10590.2|10582.2|10590.7|10582.7|10592.6|10582.7|10590.2|10580.6|0
1738769480000|2025-02-05 15:31:20|10589.6|10583.6|10590.6|10582.6|10590.6|10583.6|10589.6|10581.6|1
1738769490000|2025-02-05 15:31:30|10588.7|10580.7|10580.6|10572.6|10588.7|10581.1|10580.2|10571.2|6
1738769500000|2025-02-05 15:31:40|10578.6|10569.1|10576.7|10564.7|10581.1|10569.1|10575.6|10563.6|5
1738769510000|2025-02-05 15:31:50|10576.6|10564.6|10576.2|10564.2|10576.6|10564.6|10576.2|10564.2|1
1738769520000|2025-02-05 15:32:00|10575.7|10563.7|10575.7|10563.7|10575.7|10563.7|10575.7|10563.7|1
1738769530000|2025-02-05 15:32:10|10586.2|10574.2|10584.7|10572.7|10586.2|10574.2|10584.7|10572.7|1
1738769540000|2025-02-05 15:32:20|10584.8|10572.8|10586.2|10574.2|10586.2|10574.2|10584.8|10572.8|0
1738769550000|2025-02-05 15:32:30|10586.1|10574.1|10586.1|10574.1|10586.1|10574.1|10586.1|10574.1|0
1738769560000|2025-02-05 15:32:40|10585.7|10573.7|10585.7|10573.7|10585.7|10573.7|10585.7|10573.7|0
1738769570000|2025-02-05 15:32:50|10578.3|10566.3|10579.3|10567.3|10579.3|10567.3|10578.3|10566.3|5
1738769580000|2025-02-05 15:33:00|10577.8|10565.8|10578.8|10566.8|10578.8|10566.8|10577.8|10565.8|0
1738769610000|2025-02-05 15:33:30|10579.3|10567.3|10586.8|10574.8|10589.9|10577.9|10579.3|10567.3|5
1738769620000|2025-02-05 15:33:40|10588.2|10576.2|10588.2|10576.2|10588.2|10576.2|10588.2|10576.2|8
1738769630000|2025-02-05 15:33:50|10589.2|10577.2|10590.2|10578.2|10592.2|10580.2|10589.2|10577.2|0
1738769640000|2025-02-05 15:34:00|10590.7|10578.7|10595.1|10583.1|10596.1|10584.1|10590.7|10578.7|2
1738769660000|2025-02-05 15:34:20|10595.6|10583.6|10595.5|10583.5|10595.6|10583.6|10595.5|10583.5|0
1738769670000|2025-02-05 15:34:30|10595.6|10583.6|10595.6|10583.6|10595.6|10583.6|10595.6|10583.6|3
1738769680000|2025-02-05 15:34:40|10596.1|10584.1|10602.2|10590.2|10602.2|10590.7|10593.4|10584.1|5
1738769690000|2025-02-05 15:34:50|10602.7|10590.7|10602.8|10590.8|10602.8|10590.8|10602.7|10590.7|5
1738769710000|2025-02-05 15:35:10|10600.2|10592.2|10603.7|10591.7|10603.7|10592.2|10600.2|10590.3|0
1738769720000|2025-02-05 15:35:20|10601.7|10593.7|10603.6|10591.6|10603.6|10593.7|10601.7|10591.6|1
1738769730000|2025-02-05 15:35:30|10602.2|10594.2|10609.6|10597.6|10609.6|10597.6|10601.6|10594.1|7
1738769740000|2025-02-05 15:35:40|10617.6|10605.6|10616|10608|10617.6|10608|10615.5|10603.5|2
1738769750000|2025-02-05 15:35:50|10615.1|10607.1|10614.6|10602.6|10617.1|10607.1|10614.5|10602.5|1
1738769760000|2025-02-05 15:36:00|10612.9|10604.9|10621.5|10613.5|10621.5|10614.2|10612.9|10604.9|6
1738769770000|2025-02-05 15:36:10|10620.6|10614.6|10614.1|10602.1|10620.6|10614.6|10613.6|10601.6|3
1738769780000|2025-02-05 15:36:20|10614.3|10602.3|10620.5|10608.5|10620.5|10608.5|10614.3|10602.3|0
1738769790000|2025-02-05 15:36:30|10619.6|10607.6|10619.6|10607.6|10619.6|10607.6|10619.6|10607.6|0
1738769800000|2025-02-05 15:36:40|10620.5|10608.5|10620.5|10608.5|10620.5|10608.5|10620.5|10608.5|0
1738769810000|2025-02-05 15:36:50|10622|10610|10620.1|10612.1|10622|10612.1|10620.1|10610|8
1738769820000|2025-02-05 15:37:00|10621|10613|10620|10614|10621|10614|10620|10612.5|17
1738769830000|2025-02-05 15:37:10|10621|10615|10621|10615|10621|10615|10621|10615|3
1738769840000|2025-02-05 15:37:20|10621.1|10615.1|10621.1|10615.1|10621.1|10615.1|10621.1|10615.1|1
1738769850000|2025-02-05 15:37:30|10621.5|10615.5|10622|10616|10625.1|10619.1|10621.5|10615.5|2
1738769860000|2025-02-05 15:37:40|||||||||2
1738769880000|2025-02-05 15:38:00|10621.5|10615.5|10620.5|10608.5|10621.5|10615.5|10619|10607|4
1738769890000|2025-02-05 15:38:10|10621|10609|10621|10609|10621|10609|10621|10609|0
1738769900000|2025-02-05 15:38:20|10620|10612|10620|10612|10620|10612|10620|10612|0
1738769910000|2025-02-05 15:38:30|10618.9|10612.9|10609.5|10601.5|10618.9|10612.9|10607.5|10599.5|4
1738769920000|2025-02-05 15:38:40|10611.3|10599.3|10601.6|10589.6|10611.3|10599.3|10601|10589|10
1738769930000|2025-02-05 15:38:50|10599.9|10587.9|10596.8|10584.8|10599.9|10587.9|10596.8|10584.8|2
1738769940000|2025-02-05 15:39:00|10597.8|10585.8|10585.4|10573.4|10598.3|10586.3|10579.8|10567.8|4
1738769950000|2025-02-05 15:39:10|10584.9|10572.9|10587.4|10575.4|10587.4|10575.4|10584.9|10572.9|0
1738769960000|2025-02-05 15:39:20|10584.4|10572.4|10583.2|10571.2|10584.4|10572.4|10583.2|10571.2|6
1738769970000|2025-02-05 15:39:30|10583.3|10571.3|10583.8|10571.8|10584.7|10572.7|10583.3|10571.3|8
1738769980000|2025-02-05 15:39:40|10582.8|10570.8|10582.8|10570.8|10582.8|10570.8|10582.8|10570.8|0
1738769990000|2025-02-05 15:39:50|10583.3|10571.3|10583.2|10571.2|10583.3|10571.3|10582.9|10570.9|0
1738770000000|2025-02-05 15:40:00|10585.9|10573.9|10582.9|10570.9|10586.4|10574.4|10582.3|10570.3|1
1738770010000|2025-02-05 15:40:10|10584.8|10572.8|10582.9|10570.9|10584.9|10572.9|10582.9|10570.9|1
1738770020000|2025-02-05 15:40:20|10582.4|10570.4|10582.9|10570.9|10582.9|10570.9|10582.4|10570.4|1
1738770040000|2025-02-05 15:40:40|10585.6|10579.6|10584.9|10572.9|10585.6|10579.6|10582.1|10572.9|4
1738770050000|2025-02-05 15:40:50|10583.6|10571.6|10583.6|10571.6|10583.6|10571.6|10583.6|10571.6|3
1738770060000|2025-02-05 15:41:00|10581.5|10573.5|10566|10554|10581.5|10573.5|10565.9|10553.9|4
1738770070000|2025-02-05 15:41:10|10565.9|10553.9|10559.3|10547.3|10566|10554|10559.3|10547.3|2
1738770080000|2025-02-05 15:41:20|10557.9|10545.9|10561.4|10549.4|10561.4|10549.4|10557.9|10545.9|1
1738770090000|2025-02-05 15:41:30|10562.4|10550.4|10569.3|10557.3|10569.3|10557.3|10562.4|10550.4|1
1738770100000|2025-02-05 15:41:40|10568.4|10556.4|10557|10545|10568.4|10556.4|10557|10545|2
1738770110000|2025-02-05 15:41:50|10560.4|10548.4|10560.5|10548.5|10561|10549|10559.4|10547.4|0
1738770120000|2025-02-05 15:42:00|10560.9|10548.9|10559.9|10547.9|10560.9|10548.9|10559.9|10547.9|0
1738770130000|2025-02-05 15:42:10|10558.4|10550.4|10562.8|10550.8|10562.8|10550.8|10558.3|10550.3|3
1738770150000|2025-02-05 15:42:30|10563.3|10551.3|10563.3|10551.3|10563.3|10551.3|10563.3|10551.3|1
1738770160000|2025-02-05 15:42:40|10563.2|10551.2|10561.8|10549.8|10563.2|10551.2|10561.8|10549.8|0
1738770170000|2025-02-05 15:42:50|10561.6|10549.6|10559.8|10547.8|10561.6|10549.6|10558.3|10546.3|2
1738770180000|2025-02-05 15:43:00|10559.3|10547.3|10559.7|10547.7|10559.7|10547.7|10559.3|10547.3|8
1738770190000|2025-02-05 15:43:10|10559.2|10547.2|10558.7|10546.7|10559.2|10547.2|10558.7|10546.7|0
1738770200000|2025-02-05 15:43:20|10556.8|10548.8|10559.2|10547.2|10559.2|10549.2|10556.8|10546.7|15
1738770210000|2025-02-05 15:43:30|10558.7|10546.7|10554.7|10542.7|10558.7|10546.7|10554.7|10542.7|3
1738770220000|2025-02-05 15:43:40|10553.7|10541.7|10554.2|10542.2|10554.2|10542.2|10553.7|10541.7|3
1738770230000|2025-02-05 15:43:50|10556.7|10544.7|10562.7|10554.7|10562.7|10554.7|10556.7|10544.7|1
1738770240000|2025-02-05 15:44:00|10561.7|10549.7|10564.6|10552.6|10564.6|10554.7|10561.5|10549.5|1
1738770250000|2025-02-05 15:44:10|10562.1|10554.1|10559.6|10551.6|10562.1|10554.6|10559.2|10551.2|3
1738770260000|2025-02-05 15:44:20|10561.2|10553.2|10563.2|10555.2|10563.2|10555.2|10556.7|10544.7|6
1738770270000|2025-02-05 15:44:30|10562.2|10556.2|10563.2|10555.2|10563.2|10556.2|10562.2|10555.2|0
1738770280000|2025-02-05 15:44:40|10564.2|10556.2|10578.6|10566.6|10578.6|10566.6|10564.2|10554.9|11
1738770290000|2025-02-05 15:44:50|10580.1|10568.1|10580.1|10568.1|10580.1|10568.1|10580.1|10568.1|0
1738770300000|2025-02-05 15:45:00|10580.5|10568.5|10582|10570|10582|10570|10578.8|10566.8|2
1738770310000|2025-02-05 15:45:10|10581.9|10569.9|10580.8|10568.8|10581.9|10573.9|10578.3|10566.3|4
1738770320000|2025-02-05 15:45:20|10583.8|10571.8|10582.3|10570.3|10583.8|10571.8|10578.8|10566.8|0
1738770330000|2025-02-05 15:45:30|10581.8|10569.8|10578.3|10566.3|10582.3|10570.3|10578.3|10566.3|0
1738770340000|2025-02-05 15:45:40|10578.8|10566.8|10578.3|10566.3|10578.8|10566.8|10578.3|10566.3|0
1738770350000|2025-02-05 15:45:50|10578.8|10566.8|10582.3|10570.3|10582.3|10570.3|10578.8|10566.8|1
1738770360000|2025-02-05 15:46:00|10582.2|10570.2|10578.2|10566.2|10582.3|10570.3|10577.6|10565.6|8
1738770370000|2025-02-05 15:46:10|10577.7|10565.7|10577.2|10565.2|10578.7|10566.7|10577.2|10565.2|12
1738770380000|2025-02-05 15:46:20|10575.2|10567.2|10581.7|10573.7|10584|10576|10575.2|10567.2|2
1738770390000|2025-02-05 15:46:30|10586.7|10574.7|10583.2|10571.2|10587.2|10575.7|10581.7|10570.7|3
1738770410000|2025-02-05 15:46:50|10590.5|10578.5|10594.2|10582.2|10596.2|10584.2|10584.4|10577|3
1738770420000|2025-02-05 15:47:00|10590.6|10578.6|10594.6|10582.6|10594.6|10582.6|10587.7|10577.6|5
1738770430000|2025-02-05 15:47:10|10594.8|10582.8|10593.2|10581.2|10596.4|10584.4|10591.7|10579.7|1
1738770440000|2025-02-05 15:47:20|10594.2|10582.2|10593.1|10581.1|10594.2|10582.2|10593.1|10581.1|0
1738770450000|2025-02-05 15:47:30|10592.7|10580.7|10585.6|10573.6|10592.7|10580.7|10585.6|10573.6|3
1738770460000|2025-02-05 15:47:40|10585.7|10573.7|10582.7|10574.7|10585.7|10575.6|10582.7|10573.7|0
1738770470000|2025-02-05 15:47:50|10584.6|10572.6|10584.6|10572.6|10584.6|10572.6|10584.6|10572.6|0
1738770480000|2025-02-05 15:48:00|10583.7|10571.7|10587.7|10575.7|10587.7|10575.7|10583.7|10571.7|2
1738770490000|2025-02-05 15:48:10|10588.2|10576.2|10590.2|10578.2|10590.2|10578.2|10588.2|10576.2|0
1738770500000|2025-02-05 15:48:20|10592.2|10580.2|10590.7|10578.7|10592.2|10580.2|10590.7|10578.7|0
1738770510000|2025-02-05 15:48:30|10594.7|10582.7|10594.7|10582.7|10594.7|10582.7|10594.7|10582.7|5
1738770520000|2025-02-05 15:48:40|10595.3|10583.3|10592.7|10580.7|10595.3|10583.3|10590.7|10578.7|4
1738770530000|2025-02-05 15:48:50|10592.6|10580.6|10585.1|10573.1|10593.7|10585.7|10585.1|10573.1|2
1738770540000|2025-02-05 15:49:00|10585.2|10573.2|10588.7|10576.7|10590.1|10578.1|10585.2|10573.2|8
1738770550000|2025-02-05 15:49:10|10588.9|10576.9|10593.7|10581.7|10593.7|10581.7|10588.2|10576.2|0
1738770560000|2025-02-05 15:49:20|10594|10582|10590.1|10578.1|10594|10582|10589.6|10577.6|1
1738770570000|2025-02-05 15:49:30|10588.7|10576.7|10592.1|10580.1|10592.1|10580.1|10588.7|10576.7|9
1738770580000|2025-02-05 15:49:40|10593.6|10581.6|10590.8|10578.8|10594.4|10582.4|10589.9|10577.9|1
1738770590000|2025-02-05 15:49:50|10589.8|10577.8|10577.4|10565.4|10595.7|10583.7|10577.4|10565.4|0
1738770600000|2025-02-05 15:50:00|10578.3|10566.3|10579.8|10567.8|10579.8|10567.8|10576.3|10564.3|0
1738770610000|2025-02-05 15:50:10|10580.3|10568.3|10583.7|10571.7|10583.8|10571.8|10580.3|10568.3|2
1738770620000|2025-02-05 15:50:20|10578.3|10566.3|10578.3|10566.3|10578.3|10566.3|10578.3|10566.3|0
1738770630000|2025-02-05 15:50:30|10577.8|10565.8|10577.3|10565.3|10577.8|10565.8|10577.3|10565.3|0
1738770640000|2025-02-05 15:50:40|10575.3|10563.3|10575.8|10563.8|10575.8|10563.8|10575.3|10563.3|0
1738770660000|2025-02-05 15:51:00|10576.2|10564.2|10575.2|10563.2|10576.2|10564.2|10575.2|10563.2|15
1738770670000|2025-02-05 15:51:10|10575.1|10563.1|10573.7|10561.7|10575.1|10563.1|10573.7|10561.7|0
1738770680000|2025-02-05 15:51:20|10571.7|10559.7|10572.2|10560.2|10572.2|10560.2|10571.7|10559.7|1
1738770690000|2025-02-05 15:51:30|10573.1|10561.1|10573.1|10561.1|10573.1|10561.1|10573.1|10561.1|0
1738770700000|2025-02-05 15:51:40|10573.2|10561.2|10573.2|10561.2|10573.2|10561.2|10573.2|10561.2|0
1738770710000|2025-02-05 15:51:50|10571.4|10563.4|10581.2|10569.2|10582.2|10570.2|10571.4|10563.4|4
1738770720000|2025-02-05 15:52:00|||||||||3
1738770730000|2025-02-05 15:52:10|10579.2|10567.2|10579.2|10567.2|10579.2|10567.2|10579.2|10567.2|0
1738770740000|2025-02-05 15:52:20|10584.6|10572.6|10584.6|10572.6|10584.6|10572.6|10584.6|10572.6|1
1738770750000|2025-02-05 15:52:30|10583.1|10575.1|10583.2|10575.2|10583.2|10575.2|10583.1|10575.1|0
1738770760000|2025-02-05 15:52:40|10583.1|10575.1|10582.7|10574.7|10583.1|10575.1|10582.7|10574.7|0
1738770770000|2025-02-05 15:52:50|||||||||4
1738770780000|2025-02-05 15:53:00|10585.7|10573.7|10585.7|10573.7|10585.7|10573.7|10585.7|10573.7|3
1738770810000|2025-02-05 15:53:30|||||||||1
1738770820000|2025-02-05 15:53:40|10585.2|10573.2|10587.7|10575.7|10590.6|10578.6|10585.2|10573.2|2
1738770830000|2025-02-05 15:53:50|10588.2|10576.2|10580.2|10568.2|10590.7|10582.7|10580.2|10568.2|4
1738770840000|2025-02-05 15:54:00|10576.7|10564.7|10575.2|10563.2|10576.7|10564.7|10575.2|10563.2|3
1738770850000|2025-02-05 15:54:10|10572.7|10560.7|10572.7|10560.7|10572.7|10560.7|10572.7|10560.7|0
1738770860000|2025-02-05 15:54:20|10572.3|10560.3|10570.3|10558.3|10572.3|10560.3|10570.3|10558.3|9
1738770880000|2025-02-05 15:54:40|10575.8|10567.8|10575.3|10567.3|10575.8|10567.8|10575.3|10567.3|0
1738770890000|2025-02-05 15:54:50||10563.3||10567.3||10567.3||10563.3|0
1738770900000|2025-02-05 15:55:00|10577.3|10565.3|10575.2|10567.2|10577.3|10567.3|10575.2|10565.3|8
1738770910000|2025-02-05 15:55:10|10575.6|10567.6|10575.6|10567.6|10575.6|10567.6|10575.6|10567.6|10
1738770920000|2025-02-05 15:55:20|10573.6|10561.6|10574.7|10562.7|10574.7|10562.7|10573.3|10561.3|63
1738770930000|2025-02-05 15:55:30|10574.2|10562.2|10575.5|10563.5|10575.6|10563.6|10574.2|10562.2|3
1738770940000|2025-02-05 15:55:40|10576.1|10564.1|10571.3|10559.3|10576.1|10568|10569.2|10559.3|2
1738770950000|2025-02-05 15:55:50|10569.8|10561.8|10568.8|10560.8|10569.8|10562.8|10567.9|10560.8|1
1738770960000|2025-02-05 15:56:00|10575.9|10563.9|10576.7|10564.7|10576.8|10564.8|10575.5|10563.5|6
1738770970000|2025-02-05 15:56:10|10576.6|10564.6|10585.4|10573.4|10588.7|10576.7|10576.6|10564.6|0
1738770980000|2025-02-05 15:56:20|10584.5|10572.5|10578.5|10566.5|10584.5|10572.5|10578.5|10566.5|0
1738770990000|2025-02-05 15:56:30|10578|10566|10576.4|10564.4|10578|10566|10575.9|10563.9|1
1738771000000|2025-02-05 15:56:40|10573.4|10561.4|10572.4|10560.4|10573.4|10561.4|10572.4|10560.4|0
1738771010000|2025-02-05 15:56:50|10571.9|10559.9|10571.9|10559.9|10571.9|10559.9|10571.9|10559.9|0
1738771020000|2025-02-05 15:57:00|10571|10559|10571|10559|10571|10559|10571|10559|0
1738771030000|2025-02-05 15:57:10|10570.9|10558.9|10570.4|10558.4|10570.9|10558.9|10570.4|10558.4|0
1738771040000|2025-02-05 15:57:20|10567|10559|10567|10559|10567|10559|10567|10559|0
1738771050000|2025-02-05 15:57:30|||||||||7
1738771060000|2025-02-05 15:57:40|10565.9|10559.9|10569.3|10557.3|10569.5|10560.8|10565.9|10557.2|3
1738771070000|2025-02-05 15:57:50|10569.2|10557.2|10565.7|10557.7|10569.6|10559.6|10565.6|10556.2|2
1738771080000|2025-02-05 15:58:00|10565.3|10557.3|10571.7|10559.7|10572.7|10560.9|10565.3|10557.3|5
1738771090000|2025-02-05 15:58:10|10572.6|10560.6|10572.2|10560.2|10572.6|10560.6|10572.2|10560.2|5
1738771130000|2025-02-05 15:58:50|10570.6|10562.6|10570.7|10562.7|10572.6|10562.7|10570.6|10560.6|1
1738771150000|2025-02-05 15:59:10|10571.1|10563.1|10593.6|10581.6|10593.6|10581.6|10570.7|10561.1|4
1738771190000|2025-02-05 15:59:50|10597.1|10585.1|10585.5|10573.5|10597.1|10585.1|10585.3|10573.3|9
1738771200000|2025-02-05 16:00:00|10585.4|10573.4|10584|10576|10585.4|10576|10584|10572|0
1738771210000|2025-02-05 16:00:10|10583.9|10571.9|10584.3|10572.3|10584.3|10572.3|10583.9|10571.9|7
1738771220000|2025-02-05 16:00:20|10580.2|10568.2|10579.2|10567.2|10580.2|10568.2|10579.2|10567.2|1
1738771230000|2025-02-05 16:00:30|10579.7|10567.7|10579.2|10567.2|10579.8|10567.8|10579.2|10567.2|3
1738771240000|2025-02-05 16:00:40|10579.3|10567.3|10579.8|10567.8|10579.8|10567.8|10579.2|10567.2|1
1738771250000|2025-02-05 16:00:50|10583.4|10571.4|10579.2|10567.2|10583.4|10571.4|10578.2|10566.2|6
1738771260000|2025-02-05 16:01:00|10579.1|10567.1|10577.1|10565.1|10579.1|10567.1|10577.1|10565.1|0
1738771270000|2025-02-05 16:01:10|10580.1|10568.1|10580.1|10568.1|10580.1|10568.1|10580.1|10568.1|5
1738771290000|2025-02-05 16:01:30|10580.6|10568.6|10579.1|10567.1|10580.6|10568.6|10579.1|10567.1|1
1738771300000|2025-02-05 16:01:40|10579.6|10567.6|10580|10568|10580|10568|10579.5|10567.5|1
1738771310000|2025-02-05 16:01:50|10579.5|10567.5|10580|10568|10580|10568|10579.5|10567.5|3
1738771320000|2025-02-05 16:02:00|10579.5|10567.5|10580|10568|10580|10568|10579.5|10567.5|6
1738771330000|2025-02-05 16:02:10|||||||||6
1738771370000|2025-02-05 16:02:50|10588.7|10576.7|10592.7|10580.7|10594.7|10582.7|10588.7|10576.7|3
1738771380000|2025-02-05 16:03:00|10595.2|10583.2|10592.1|10580.1|10595.2|10583.2|10592.1|10580.1|0
1738771390000|2025-02-05 16:03:10|10592.2|10580.2|10592.2|10580.2|10592.2|10580.2|10592.2|10580.2|0
1738771400000|2025-02-05 16:03:20|10593.2|10581.2|10593.2|10581.2|10593.7|10581.7|10592.2|10580.2|0
1738771410000|2025-02-05 16:03:30|10593.1|10581.1|10588.7|10580.7|10593.7|10581.7|10586.7|10579.2|1
1738771420000|2025-02-05 16:03:40|10590.4|10578.4|10583.7|10575.7|10590.4|10578.4|10583.7|10572.7|0
1738771430000|2025-02-05 16:03:50|10583.6|10575.6|10584.1|10576.1|10584.1|10576.1|10583.6|10575.6|0
1738771440000|2025-02-05 16:04:00|10586.1|10574.1|10586.1|10574.1|10586.1|10574.1|10586.1|10574.1|2
1738771450000|2025-02-05 16:04:10|10584|10576|10583.6|10575.6|10584|10576|10582|10571|2
1738771460000|2025-02-05 16:04:20|10581.5|10575.5|10581.5|10575.5|10581.5|10575.5|10581.5|10575.5|1
1738771490000|2025-02-05 16:04:50|10581|10573|10581|10573|10581|10573|10581|10573|2
1738771510000|2025-02-05 16:05:10|10582.8|10570.8|10576|10570|10582.8|10570.8|10576|10568.5|1
1738771520000|2025-02-05 16:05:20|10575.1|10563.1|10575.1|10563.1|10575.1|10563.1|10575.1|10563.1|1
1738771540000|2025-02-05 16:05:40|10573.6|10561.6|10571|10563|10573.6|10563|10571|10561.1|0
1738771550000|2025-02-05 16:05:50|10570.1|10562.1|10579.6|10567.6|10580.5|10568.5|10570.1|10562.1|3
1738771560000|2025-02-05 16:06:00|10580|10568|10579.8|10567.8|10580.3|10568.3|10579.7|10567.7|8
1738771570000|2025-02-05 16:06:10|10579.7|10567.7|10578.3|10566.3|10579.7|10567.7|10575.1|10563.1|0
1738771580000|2025-02-05 16:06:20|10576.8|10568.8|10578.7|10566.7|10578.7|10568.8|10576.8|10566.7|1
1738771590000|2025-02-05 16:06:30|10576.8|10568.8|10577.2|10569.2|10579.2|10569.2|10576.8|10566.7|0
1738771600000|2025-02-05 16:06:40|10585.7|10573.7|10592.7|10580.7|10592.7|10580.7|10585.7|10573.7|1
1738771610000|2025-02-05 16:06:50|10594.7|10582.7|10591.8|10579.8|10594.7|10583|10585.2|10578.5|0
1738771620000|2025-02-05 16:07:00|10588.2|10576.2|10589.7|10577.7|10590.7|10578.7|10588.2|10576.2|3
1738771630000|2025-02-05 16:07:10|10590.7|10578.7|10589.1|10577.1|10590.7|10578.7|10588.6|10576.6|5
1738771640000|2025-02-05 16:07:20|10588.9|10576.9|10587.6|10575.6|10588.9|10576.9|10587.6|10575.6|1
1738771660000|2025-02-05 16:07:40|10586.1|10574.1|10586.6|10574.6|10586.6|10574.6|10586.1|10574.1|0
1738771670000|2025-02-05 16:07:50|10586.7|10574.7|10588.2|10576.2|10596.4|10584.6|10586.2|10574.7|5
1738771680000|2025-02-05 16:08:00|10588.1|10576.1|10582.2|10570.2|10588.2|10578.1|10582.2|10570.2|0
1738771690000|2025-02-05 16:08:10|10582.1|10570.1|10581.3|10569.3|10582.1|10571.1|10579.1|10569.1|0
1738771710000|2025-02-05 16:08:30|10579.1|10567.1|10579.1|10567.1|10579.1|10567.1|10579.1|10567.1|0
1738771730000|2025-02-05 16:08:50|10579|10567|10579|10567|10579|10567|10579|10567|5
1738771740000|2025-02-05 16:09:00|10578.5|10566.5|10581|10569|10581|10569|10577.5|10565.5|15
1738771750000|2025-02-05 16:09:10|10580.5|10568.5|10581.5|10569.5|10581.5|10569.5|10580.5|10568.5|0
1738771770000|2025-02-05 16:09:30|10573.5|10561.5|10565.5|10553.5|10575.5|10563.5|10564.5|10552.5|11
1738771790000|2025-02-05 16:09:50|10567.5|10559.5|10565.5|10553.5|10569.5|10559.5|10564.5|10552.5|0
1738771800000|2025-02-05 16:10:00|10565.1|10553.1|10563.5|10551.5|10565.1|10553.1|10563.5|10551.5|3
1738771810000|2025-02-05 16:10:10|10563|10551|10563.1|10551.1|10563.1|10551.1|10561.2|10549.2|4
1738771820000|2025-02-05 16:10:20|10562.6|10550.6|10562.6|10550.6|10562.6|10550.6|10562.6|10550.6|0
1738771830000|2025-02-05 16:10:30|10563.1|10551.1|10561.5|10549.5|10563.1|10551.1|10561.5|10549.5|1
1738771840000|2025-02-05 16:10:40|10561.1|10549.1|10559|10551|10561.5|10551|10559|10549|1
1738771850000|2025-02-05 16:10:50|10561.1|10549.1|10561.1|10549.1|10564.1|10552.1|10561|10549|4
1738771860000|2025-02-05 16:11:00|10560.1|10552.1|10560.1|10552.1|10560.1|10552.1|10560.1|10552.1|0
1738771870000|2025-02-05 16:11:10|10560.6|10552.6|10563.1|10551.1|10563.6|10553|10560.6|10550.6|1
1738771890000|2025-02-05 16:11:30|10563.6|10551.6|10561.5|10549.5|10563.6|10551.6|10561.5|10549.5|6
1738771900000|2025-02-05 16:11:40|10561|10549|10560.2|10548.2|10561.5|10550.5|10558|10548.2|2
1738771910000|2025-02-05 16:11:50|10562|10550|10552.2|10540.2|10562|10550|10551.9|10539.9|10
1738771920000|2025-02-05 16:12:00|10552.7|10540.7|10552.7|10540.7|10556.2|10544.2|10552.7|10540.7|0
1738771930000|2025-02-05 16:12:10|10552.6|10540.6|10552.6|10540.6|10554.5|10542.5|10551.1|10539.1|0
1738771940000|2025-02-05 16:12:20|10549.1|10537.1|10547.6|10535.6|10550.1|10538.1|10547.1|10535.1|1
1738771950000|2025-02-05 16:12:30|10547.7|10535.7|10553|10545|10555.1|10545.1|10547.7|10535.7|3
1738771960000|2025-02-05 16:12:40|10555.5|10547.5|10558|10546|10559.5|10548|10555.5|10546|0
1738771970000|2025-02-05 16:12:50|10559.5|10547.5|10567|10555|10567|10555|10559.5|10547.5|4
1738771980000|2025-02-05 16:13:00|10567.1|10555.1|10563.1|10551.1|10569.2|10560|10563.1|10551.1|2
1738771990000|2025-02-05 16:13:10|10563|10551|10559.5|10547.5|10563|10551|10558.5|10546.5|1
1738772000000|2025-02-05 16:13:20|10562|10550|10563|10551|10564.5|10552.5|10562|10550|0
1738772010000|2025-02-05 16:13:30|10563.5|10551.5|10562.5|10550.5|10563.5|10551.5|10562.5|10550.5|5
1738772020000|2025-02-05 16:13:40|10560.5|10548.5|10558.6|10546.6|10560.5|10548.5|10558.6|10546.6|0
1738772030000|2025-02-05 16:13:50|10558.1|10546.1|10550|10538|10558.1|10546.1|10550|10538|2
1738772040000|2025-02-05 16:14:00|10548.5|10536.5|10547.6|10535.6|10549|10537|10547.6|10535.6|0
1738772050000|2025-02-05 16:14:10|10544.1|10532.1|10527.3|10515.3|10544.1|10532.1|10519.7|10509.9|6
1738772060000|2025-02-05 16:14:20|10527.4|10515.4|10526.9|10514.9|10533.7|10521.7|10526.8|10514.8|1
1738772070000|2025-02-05 16:14:30|10527.3|10515.3|10524.9|10512.9|10527.3|10515.3|10524.9|10512.9|0
1738772080000|2025-02-05 16:14:40|10524.4|10512.4|10527.2|10515.2|10527.4|10515.4|10524.4|10512.4|6
1738772090000|2025-02-05 16:14:50|10529.7|10517.7|10532.1|10520.1|10536.1|10524.1|10527.7|10515.7|4
1738772100000|2025-02-05 16:15:00|10529.8|10517.8|10529.2|10517.2|10529.8|10517.8|10528.1|10516.1|0
1738772110000|2025-02-05 16:15:10|10529.3|10517.3|10529.3|10517.3|10529.3|10517.3|10529.3|10517.3|0
1738772120000|2025-02-05 16:15:20|10532.2|10520.2|10524.9|10512.9|10532.3|10520.3|10523.9|10511.9|1
1738772140000|2025-02-05 16:15:40|10525|10513|10525.9|10513.9|10525.9|10513.9|10525|10513|0
1738772150000|2025-02-05 16:15:50|10526.7|10514.7|10529.9|10517.9|10529.9|10517.9|10526.7|10514.7|1
1738772160000|2025-02-05 16:16:00|10528.1|10516.1|10530.5|10518.5|10531|10519|10517.4|10509.4|35
1738772170000|2025-02-05 16:16:10|10530.4|10518.4|10543.9|10531.9|10546.1|10534.1|10530.4|10518.4|8
1738772180000|2025-02-05 16:16:20|10544|10532|10537.3|10525.3|10546.5|10538.5|10537.2|10525.2|2
1738772190000|2025-02-05 16:16:30|10537.4|10525.4|10538.9|10526.9|10538.9|10526.9|10537.4|10525.4|0
1738772200000|2025-02-05 16:16:40|10538.8|10526.8|10540.2|10528.2|10540.2|10528.2|10538.8|10526.8|0
1738772210000|2025-02-05 16:16:50|10540.6|10528.6|10535.8|10523.8|10543.3|10531.3|10535.8|10523.8|1
1738772220000|2025-02-05 16:17:00|10535.9|10523.9|10536.8|10524.8|10536.8|10524.8|10535.9|10523.9|0
1738772230000|2025-02-05 16:17:10|10536.7|10524.7|10533.3|10521.3|10536.8|10524.8|10532.8|10520.8|0
1738772240000|2025-02-05 16:17:20|10533.4|10521.4|10533.7|10521.7|10534.2|10522.2|10533.4|10521.4|2
1738772250000|2025-02-05 16:17:30|10534.2|10522.2|10533.7|10521.7|10534.2|10522.2|10533.7|10521.7|0
1738772260000|2025-02-05 16:17:40|||||||||4
1738772270000|2025-02-05 16:17:50|10533.2|10521.2|10533.2|10521.2|10533.2|10521.2|10533.2|10521.2|0
1738772280000|2025-02-05 16:18:00|||||||||1
1738772290000|2025-02-05 16:18:10|10532.7|10520.7|10538.9|10526.9|10539.7|10527.7|10532.7|10520.7|2
1738772300000|2025-02-05 16:18:20|10540.2|10528.2|10538.7|10526.7|10540.2|10528.2|10538.7|10526.7|0
1738772310000|2025-02-05 16:18:30|10539.7|10527.7|10539.7|10527.7|10539.7|10527.7|10539.7|10527.7|0
1738772320000|2025-02-05 16:18:40|10539.6|10527.6|10539.2|10527.2|10539.6|10527.6|10538.7|10526.7|1
1738772330000|2025-02-05 16:18:50|10542.3|10530.3|10540.1|10528.1|10543.4|10531.4|10537.7|10525.7|17
1738772340000|2025-02-05 16:19:00|10541.1|10529.1|10543.1|10531.1|10543.1|10531.1|10540.6|10528.6|0
1738772350000|2025-02-05 16:19:10|10542.7|10530.7|10543.2|10531.2|10543.2|10531.2|10542.6|10530.6|2
1738772360000|2025-02-05 16:19:20|10542.7|10534.7|10547.2|10535.2|10547.7|10535.7|10542.7|10534.7|1
1738772370000|2025-02-05 16:19:30|10546.7|10534.7|10544.7|10532.7|10546.7|10534.7|10543.8|10531.8|0
1738772380000|2025-02-05 16:19:40|10544.2|10532.2|10544.3|10532.3|10544.7|10532.7|10543.9|10531.9|0
1738772390000|2025-02-05 16:19:50|10545.2|10533.2|10546.1|10534.1|10546.6|10534.6|10540.8|10528.8|8
1738772400000|2025-02-05 16:20:00|10546.3|10534.3|10552.7|10540.7|10552.7|10540.7|10546.3|10534.3|7
1738772410000|2025-02-05 16:20:10|10553.5|10541.5|10557.7|10545.7|10558.2|10546.2|10553.5|10541.5|4
1738772420000|2025-02-05 16:20:20|10557.9|10545.9|10565.5|10553.5|10566.4|10554.4|10557.9|10545.9|0
1738772430000|2025-02-05 16:20:30|10566.6|10554.6|10579.6|10567.6|10580.1|10568.1|10566.6|10554.6|5
1738772440000|2025-02-05 16:20:40|10582.1|10570.1|10590.6|10578.6|10590.6|10578.6|10582.1|10570.1|8
1738772450000|2025-02-05 16:20:50|10590.5|10578.5|10587.7|10575.7|10592|10580|10587.7|10575.7|1
1738772460000|2025-02-05 16:21:00|10586.4|10574.4|10589.9|10577.9|10593.8|10581.8|10585.7|10573.7|5
1738772470000|2025-02-05 16:21:10|10588.3|10576.3|10587.9|10575.9|10589.4|10577.4|10587.3|10575.3|5
1738772480000|2025-02-05 16:21:20|10587.7|10575.7|10585.4|10573.4|10587.7|10575.7|10585.3|10573.3|0
1738772490000|2025-02-05 16:21:30|10586.9|10574.9|10588.4|10576.4|10588.4|10576.4|10586.9|10574.9|1
1738772500000|2025-02-05 16:21:40|10587.4|10575.4|10587.4|10575.4|10587.4|10575.4|10585.9|10573.9|0
1738772510000|2025-02-05 16:21:50|10587.3|10575.3|10587.9|10575.9|10593.8|10581.8|10586.3|10574.3|0
1738772520000|2025-02-05 16:22:00|10587.8|10575.8|10583.4|10571.4|10587.9|10579.4|10583.4|10571.4|1
1738772530000|2025-02-05 16:22:10|10581.9|10569.9|10582.3|10570.3|10582.3|10570.3|10579.9|10567.9|1
1738772540000|2025-02-05 16:22:20|10582.7|10570.7|10585.2|10573.2|10585.2|10573.2|10582.7|10570.7|0
1738772550000|2025-02-05 16:22:30|10584.7|10572.7|10585.7|10573.7|10585.7|10573.7|10584.7|10572.7|0
1738772560000|2025-02-05 16:22:40|10586.2|10574.2|10584.6|10572.6|10591.6|10579.6|10584.6|10572.6|6
1738772570000|2025-02-05 16:22:50|10584.7|10572.7|10587.4|10575.4|10592.5|10580.5|10584.7|10572.7|2
1738772580000|2025-02-05 16:23:00|10587|10575|10588|10576|10588|10576|10587|10575|0
1738772590000|2025-02-05 16:23:10|10587.5|10575.5|10588|10576|10589|10577|10587.5|10575.5|0
1738772600000|2025-02-05 16:23:20|10587|10575|10587|10575|10587|10575|10586.9|10574.9|0
1738772610000|2025-02-05 16:23:30|10584.5|10572.5|10586.5|10574.5|10586.5|10574.5|10584|10572|0
1738772620000|2025-02-05 16:23:40|10586|10574|10584.5|10572.5|10587|10575|10584.5|10572.5|0
1738772630000|2025-02-05 16:23:50|10587.5|10575.5|10588.5|10576.5|10588.5|10576.5|10587.5|10575.5|0
1738772640000|2025-02-05 16:24:00|10587.1|10575.1|10587|10575|10588|10576|10587|10575|2
1738772650000|2025-02-05 16:24:10|10587.5|10575.5|10580.1|10568.1|10587.5|10575.5|10580.1|10568.1|0
1738772660000|2025-02-05 16:24:20|10580.6|10568.6|10580.5|10568.5|10581.9|10569.9|10578.8|10566.8|1
1738772670000|2025-02-05 16:24:30|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|10580.6|10568.6|1
1738772680000|2025-02-05 16:24:40|10581.5|10569.5|10584.6|10572.6|10584.6|10572.6|10581.5|10569.5|1
1738772690000|2025-02-05 16:24:50|10584.4|10572.4|10577.5|10565.5|10584.4|10572.4|10577.5|10565.5|0
1738772700000|2025-02-05 16:25:00|10577.8|10565.8|10578|10566|10580.5|10568.5|10573.2|10563|2
1738772710000|2025-02-05 16:25:10|10578.1|10566.1|10580|10568|10580.5|10568.5|10578.1|10566.1|0
1738772720000|2025-02-05 16:25:20|10579|10567|10579|10567|10579|10567|10579|10567|0
1738772730000|2025-02-05 16:25:30|10578.5|10566.5|10578|10566|10578.5|10566.5|10578|10566|0
1738772740000|2025-02-05 16:25:40|10573.5|10561.5|10572.5|10560.5|10573.5|10563|10570.6|10560.5|2
1738772750000|2025-02-05 16:25:50|10571.5|10563.5|10578|10570|10578|10570|10571.5|10563.5|1
1738772760000|2025-02-05 16:26:00|10580.2|10568.2|10581.4|10569.4|10582.4|10570.4|10580.2|10568.2|0
1738772770000|2025-02-05 16:26:10|10580.3|10568.3|10574.4|10562.4|10580.3|10568.3|10573.9|10561.9|0
1738772780000|2025-02-05 16:26:20|10574.5|10562.5|10586|10574|10586|10574|10574.5|10562.5|1
1738772790000|2025-02-05 16:26:30|10586.9|10574.9|10586.9|10574.9|10587|10575|10582.9|10570.9|2
1738772800000|2025-02-05 16:26:40|10587.1|10575.1|10592.1|10580.1|10592.6|10580.6|10587|10575|5
1738772810000|2025-02-05 16:26:50|10588.6|10576.6|10590.6|10582.6|10593.1|10582.6|10586.6|10576.6|4
1738772820000|2025-02-05 16:27:00|10588.6|10576.6|10586.7|10574.7|10592.6|10580.6|10585.1|10573.1|1
1738772830000|2025-02-05 16:27:10|10586.6|10574.6|10586.7|10574.7|10586.7|10574.7|10584.6|10572.6|0
1738772840000|2025-02-05 16:27:20|10587.2|10575.2|10587.2|10575.2|10587.2|10575.2|10587.2|10575.2|1
1738772850000|2025-02-05 16:27:30|10587.7|10575.7|10586.6|10574.6|10587.7|10575.7|10586.1|10574.1|4
1738772860000|2025-02-05 16:27:40|10586.1|10574.1|10584.1|10572.1|10587.1|10575.1|10584.1|10572.1|3
1738772870000|2025-02-05 16:27:50|10584.5|10572.5|10584.6|10572.6|10585|10573|10584.1|10572.1|0
1738772880000|2025-02-05 16:28:00|10584.5|10572.5|10575.6|10563.6|10584.5|10572.5|10575.6|10563.6|5
1738772890000|2025-02-05 16:28:10|10576.5|10564.5|10575.6|10563.6|10576.5|10564.5|10575.5|10563.5|3
1738772900000|2025-02-05 16:28:20|10577|10565|10574|10562|10577|10565|10574|10562|3
1738772910000|2025-02-05 16:28:30|10582.8|10570.8|10582.8|10570.8|10582.8|10570.8|10582.8|10570.8|2
1738772920000|2025-02-05 16:28:40|10586.4|10574.4|10584.8|10572.8|10586.4|10574.4|10584.8|10572.8|2
1738772930000|2025-02-05 16:28:50|10583.6|10571.6|10578.3|10566.3|10584.7|10572.7|10577.9|10565.9|2
1738772940000|2025-02-05 16:29:00|10578.4|10566.4|10581.5|10569.5|10581.5|10569.5|10578.4|10566.4|3
1738772950000|2025-02-05 16:29:10|10580.5|10568.5|10580|10568|10582|10570|10579.1|10567.1|0
1738772960000|2025-02-05 16:29:20|10578.1|10566.1|10576.5|10564.5|10578.5|10566.5|10576|10564|4
1738772970000|2025-02-05 16:29:30|10576.6|10564.6|10574.5|10562.5|10578|10566|10573|10561|6
1738772980000|2025-02-05 16:29:40|10577.1|10568.5|10572.5|10564.5|10577.1|10568.5|10572.5|10562|1
1738772990000|2025-02-05 16:29:50|10572|10564|10572.3|10560.3|10572.3|10564|10562.1|10552.9|4
1738773000000|2025-02-05 16:30:00|10570.5|10558.5|10569|10557|10571.2|10563|10569|10557|2
1738773010000|2025-02-05 16:30:10|10566|10558|10575.7|10563.7|10579.7|10568.6|10566|10557.4|4
1738773020000|2025-02-05 16:30:20|10576.1|10564.1|10561.5|10553.5|10577.2|10565.2|10561.5|10552.4|2
1738773030000|2025-02-05 16:30:30|10557.1|10545.1|10553.6|10541.6|10558.1|10546.1|10553.6|10541.6|4
1738773040000|2025-02-05 16:30:40|10553.2|10541.2|10551.6|10539.6|10553.2|10541.2|10546.9|10535.5|3
1738773050000|2025-02-05 16:30:50|10552|10540|10551.2|10539.2|10553.6|10541.6|10550|10538|8
1738773060000|2025-02-05 16:31:00|10552.1|10540.1|10553.8|10541.8|10553.8|10541.8|10550|10538|1
1738773070000|2025-02-05 16:31:10|10555.5|10543.5|10550.1|10538.1|10556.1|10544.1|10549.9|10537.9|3
1738773080000|2025-02-05 16:31:20|10548.6|10536.6|10548.1|10536.1|10549.7|10537.7|10545.8|10533.8|3
1738773090000|2025-02-05 16:31:30|10548|10536|10544.3|10532.3|10548|10536|10544.1|10532.1|0
1738773100000|2025-02-05 16:31:40|10541.2|10529.2|10540.1|10528.1|10541.2|10529.2|10538.9|10526.9|3
1738773110000|2025-02-05 16:31:50|10535.4|10523.4|10535.5|10523.5|10536.1|10524.1|10533.1|10521.1|4
1738773120000|2025-02-05 16:32:00|10536.5|10524.5|10534.9|10522.9|10538|10526|10534.9|10522.9|4
1738773130000|2025-02-05 16:32:10|10533.5|10521.5|10534.5|10522.5|10542|10530|10533.4|10521.4|1
1738773140000|2025-02-05 16:32:20|10532.9|10520.9|10538.5|10526.5|10538.8|10526.8|10532.9|10520.9|6
1738773150000|2025-02-05 16:32:30|10538|10526|10538.4|10526.4|10541.9|10529.9|10537.5|10525.5|7
1738773160000|2025-02-05 16:32:40|10538.8|10526.8|10534.9|10522.9|10538.8|10529.4|10534.9|10522.9|3
1738773170000|2025-02-05 16:32:50|10534.4|10522.4|10538.2|10526.2|10541.3|10529.3|10531.4|10521|2
1738773180000|2025-02-05 16:33:00|10538.7|10526.7|10535.3|10523.3|10542.3|10530.3|10535.3|10523.3|2
1738773190000|2025-02-05 16:33:10|10532.8|10524.8|10536.7|10524.7|10536.7|10524.8|10532.8|10521.2|4
1738773200000|2025-02-05 16:33:20|10535.9|10523.9|10526.1|10518.1|10536.8|10524.8|10526.1|10514.4|12
1738773210000|2025-02-05 16:33:30|10524.7|10516.7|10523.8|10515.8|10525.6|10517.6|10522.3|10513.6|10
1738773220000|2025-02-05 16:33:40|10528.3|10516.3|10528.7|10516.7|10530.2|10518.2|10524.3|10514.7|37
1738773230000|2025-02-05 16:33:50|10528.6|10516.6|10524.1|10512.1|10533|10521|10524.1|10512.1|4
1738773240000|2025-02-05 16:34:00|10524.6|10512.6|10515.9|10509.9|10526|10514|10515.9|10508.4|4
1738773250000|2025-02-05 16:34:10|10518.5|10506.5|10497.7|10485.7|10518.5|10506.5|10497.7|10485.7|5
1738773260000|2025-02-05 16:34:20|10494.8|10486.8|10503.6|10491.6|10505.6|10493.6|10494.3|10486.3|7
1738773270000|2025-02-05 16:34:30|10505|10493|10513.5|10501.5|10513.6|10501.6|10501.6|10492|4
1738773280000|2025-02-05 16:34:40|10513.1|10501.1|10515.1|10503.1|10516|10504|10510.7|10498.7|3
1738773290000|2025-02-05 16:34:50|10513.2|10505.2|10509.1|10497.1|10515.7|10505.2|10509.1|10497.1|3
1738773300000|2025-02-05 16:35:00|10507.7|10495.7|10500.6|10488.6|10507.7|10495.7|10500.2|10488.2|3
1738773310000|2025-02-05 16:35:10|10500.4|10488.4|10482.4|10470.4|10500.4|10488.4|10482.4|10470.4|5
1738773320000|2025-02-05 16:35:20|10480.1|10468.1|10481.5|10469.5|10482|10470|10474|10462|13
1738773330000|2025-02-05 16:35:30|10482.4|10470.4|10490|10478|10493.4|10481.4|10482.4|10470.4|6
1738773340000|2025-02-05 16:35:40|10490.7|10478.7|10492.1|10480.1|10492.1|10480.1|10487.4|10475.4|5
1738773350000|2025-02-05 16:35:50|10497.5|10485.5|10498.1|10486.1|10499|10487|10497.5|10485.5|2
1738773360000|2025-02-05 16:36:00|10497.6|10485.6|10497.2|10485.2|10499.6|10489.7|10489.6|10477.6|6
1738773370000|2025-02-05 16:36:10|10498.2|10486.2|10482.9|10470.9|10498.2|10486.2|10482.6|10470.6|5
1738773380000|2025-02-05 16:36:20|10481.5|10469.5|10477.5|10465.5|10483|10472.1|10477|10465|5
1738773390000|2025-02-05 16:36:30|10485|10473|10484.4|10472.4|10486|10480|10483.9|10471.9|2
1738773400000|2025-02-05 16:36:40|10483.8|10471.8|10479.4|10467.4|10483.8|10471.8|10477.5|10465.5|3
1738773410000|2025-02-05 16:36:50|10479.9|10467.9|10484.8|10472.8|10484.8|10472.8|10479.9|10467.9|0
1738773420000|2025-02-05 16:37:00|10484.9|10472.9|10500.4|10488.4|10500.4|10488.4|10483.9|10471.9|8
1738773430000|2025-02-05 16:37:10|10501.7|10489.7|10491.3|10479.3|10502.8|10490.8|10490.9|10478.9|4
1738773440000|2025-02-05 16:37:20|10490.9|10478.9|10497.4|10485.4|10497.4|10485.4|10490.9|10478.9|4
1738773450000|2025-02-05 16:37:30|10496.4|10484.4|10496.3|10484.3|10496.4|10484.4|10496.3|10484.3|0
1738773460000|2025-02-05 16:37:40|10498.9|10486.9|10511.6|10499.6|10511.6|10499.6|10498.9|10486.9|6
1738773470000|2025-02-05 16:37:50|10511.7|10499.7|10520.8|10508.8|10520.8|10508.8|10511.7|10499.7|0
1738773480000|2025-02-05 16:38:00|10523.5|10511.5|10527.5|10515.5|10528.1|10516.1|10523.5|10511.5|3
1738773490000|2025-02-05 16:38:10|10538.6|10526.6|10527.2|10515.2|10539|10527|10527.2|10515.2|4
1738773500000|2025-02-05 16:38:20|10527.3|10515.3|10521|10509|10530.1|10518.1|10521|10509|1
1738773510000|2025-02-05 16:38:30|10520.6|10508.6|10512|10500|10520.6|10508.6|10512|10500|5
1738773520000|2025-02-05 16:38:40|10509.4|10497.4|10507.9|10495.9|10509.4|10497.4|10504.4|10492.4|2
1738773530000|2025-02-05 16:38:50|10507.4|10495.4|10512|10500|10512.5|10500.5|10504.5|10492.5|2
1738773540000|2025-02-05 16:39:00|10512.1|10500.1|10510.4|10498.4|10517.5|10505.5|10510.4|10498.4|5
1738773550000|2025-02-05 16:39:10|10510|10498|10503.5|10491.5|10512|10500|10503.5|10491.5|2
1738773560000|2025-02-05 16:39:20|10503.4|10491.4|10493.7|10481.7|10503.4|10491.4|10493.5|10481.5|2
1738773570000|2025-02-05 16:39:30|10495.1|10483.1|10487.6|10475.6|10495.6|10483.6|10487.5|10475.5|0
1738773580000|2025-02-05 16:39:40|10487|10475|10482.6|10470.6|10487|10475|10482.5|10470.5|2
1738773590000|2025-02-05 16:39:50|10483.1|10471.1|10493|10481|10493.5|10481.5|10482|10470|6
1738773600000|2025-02-05 16:40:00|10491.1|10479.1|10491|10479|10491.6|10479.6|10490.1|10478.1|0
1738773610000|2025-02-05 16:40:10|10489.5|10477.5|10473.6|10461.6|10489.5|10477.5|10473.6|10461.6|4
1738773620000|2025-02-05 16:40:20|10473.1|10461.1|10476.4|10464.4|10476.4|10464.4|10472.5|10460.5|1
1738773630000|2025-02-05 16:40:30|10475.1|10463.1|10485.5|10473.5|10486.5|10474.5|10475.1|10463.1|1
1738773640000|2025-02-05 16:40:40|10479.6|10467.6|10479.4|10467.4|10479.9|10467.9|10478.1|10466.1|0
1738773650000|2025-02-05 16:40:50|10479.6|10467.6|10474.6|10462.6|10481.9|10469.9|10474.4|10462.4|1
1738773660000|2025-02-05 16:41:00|10477.3|10465.3|10482|10470|10482.4|10472.4|10474.8|10465|3
1738773670000|2025-02-05 16:41:10|10481.5|10469.5|10483.2|10475.2|10486.9|10475.2|10481.5|10469.5|5
1738773680000|2025-02-05 16:41:20|10484.9|10472.9|10478.9|10466.9|10486.4|10474.4|10478.9|10466.9|1
1738773690000|2025-02-05 16:41:30|10479.9|10467.9|10472.3|10460.3|10479.9|10467.9|10470.1|10460.3|0
1738773700000|2025-02-05 16:41:40|10472.4|10460.4|10473.7|10461.7|10475.2|10468.9|10471.7|10460.4|2
1738773710000|2025-02-05 16:41:50|10477.7|10465.7|10470.3|10458.3|10477.7|10465.7|10466.2|10455.2|4
1738773720000|2025-02-05 16:42:00|10469.9|10457.9|10481.4|10469.4|10481.4|10469.4|10469.9|10457.9|1
1738773730000|2025-02-05 16:42:10|10481.9|10469.9|10482.4|10470.4|10483.9|10471.9|10480.1|10468.1|1
1738773740000|2025-02-05 16:42:20|10481.7|10469.7|10480.6|10472.6|10481.9|10472.6|10478.5|10466.5|1
1738773750000|2025-02-05 16:42:30|10486.1|10474.1|10485.1|10473.1|10488.5|10476.5|10485.1|10473.1|1
1738773760000|2025-02-05 16:42:40|10484.1|10472.1|10481.1|10469.1|10484.1|10472.1|10479.1|10467.1|0
1738773770000|2025-02-05 16:42:50|10479.6|10467.6|10481.5|10469.5|10481.5|10469.7|10477.7|10466.5|4
1738773780000|2025-02-05 16:43:00|10486|10474|10498.5|10486.5|10498.5|10486.5|10483|10472|2
1738773790000|2025-02-05 16:43:10|10496.2|10484.2|10504.5|10492.5|10506|10494|10496.1|10484.1|1
1738773800000|2025-02-05 16:43:20|10506.4|10494.4|10489.7|10477.7|10506.4|10494.4|10486.4|10474.4|11
1738773810000|2025-02-05 16:43:30|10487.5|10475.5|10484.5|10476.5|10489|10477.7|10484|10475.4|0
1738773820000|2025-02-05 16:43:40|10486.6|10474.6|10494.4|10482.4|10495.9|10483.9|10486.6|10474.6|0
1738773830000|2025-02-05 16:43:50|10495.9|10483.9|10502.3|10490.3|10502.3|10490.3|10492.3|10480.3|10
1738773840000|2025-02-05 16:44:00|10503.3|10491.3|10504.3|10492.3|10504.9|10496.8|10502.8|10490.8|5
1738773850000|2025-02-05 16:44:10|10502.9|10490.9|10493.7|10481.7|10502.9|10490.9|10493|10481|5
1738773860000|2025-02-05 16:44:20|10491.7|10479.7|10500.4|10488.4|10500.4|10488.4|10490.2|10478.2|13
1738773870000|2025-02-05 16:44:30|10501.3|10489.3|10504.7|10492.7|10504.7|10492.7|10501.3|10489.3|4
1738773880000|2025-02-05 16:44:40|10504|10492|10504.4|10492.4|10504.9|10492.9|10504|10492|0
1738773890000|2025-02-05 16:44:50|10491.3|10479.3|10493.4|10481.4|10494.9|10482.9|10491.3|10479.3|25
1738773900000|2025-02-05 16:45:00|10493.9|10481.9|10496.8|10484.8|10501.8|10489.8|10490.3|10481.9|2
1738773910000|2025-02-05 16:45:10|10496.4|10484.4|10486.9|10474.9|10497.4|10485.4|10486.9|10474.9|5
1738773920000|2025-02-05 16:45:20|10490.4|10478.4|10489.9|10477.9|10492|10480|10485.9|10473.9|4
1738773930000|2025-02-05 16:45:30|10489.4|10477.4|10490.9|10478.9|10491.9|10479.9|10489.4|10477.4|0
1738773940000|2025-02-05 16:45:40|10490.4|10478.4|10489.9|10477.9|10490.4|10478.9|10486.9|10477.9|0
1738773950000|2025-02-05 16:45:50|10490.1|10478.1|10487.5|10475.5|10491.4|10479.4|10487.3|10475.3|2
1738773960000|2025-02-05 16:46:00|10490.1|10478.1|10481.2|10475.2|10490.1|10478.1|10480.3|10469.2|4
1738773970000|2025-02-05 16:46:10|10482.3|10474.3|10482.3|10474.3|10483.8|10475.8|10482.2|10471.3|3
1738773980000|2025-02-05 16:46:20|10482.2|10474.2|10486.3|10478.3|10487.8|10478.3|10482.2|10474.2|1
1738773990000|2025-02-05 16:46:30|10488.6|10476.6|10496.2|10484.2|10496.2|10484.2|10488.6|10476.6|2
1738774000000|2025-02-05 16:46:40|10495.3|10483.3|10499.1|10491.1|10499.2|10492.2|10490.2|10480.4|3
1738774010000|2025-02-05 16:46:50|10498.2|10490.2|10487.7|10475.7|10498.2|10490.2|10485.3|10473.3|8
1738774020000|2025-02-05 16:47:00|10487.3|10475.3|10484.9|10472.9|10487.3|10475.8|10478.5|10469.3|4
1738774030000|2025-02-05 16:47:10|10485.1|10473.1|10483.9|10471.9|10485.1|10473.1|10476.8|10465.3|1
1738774040000|2025-02-05 16:47:20|10483.4|10471.4|10489.2|10477.2|10489.7|10477.7|10482.5|10470.8|3
1738774050000|2025-02-05 16:47:30|10488.7|10476.7|10498.7|10486.7|10499.7|10487.7|10480.7|10468.7|1
1738774060000|2025-02-05 16:47:40|10498.2|10486.2|10517.8|10505.8|10518.3|10506.3|10491.7|10479.7|7
1738774070000|2025-02-05 16:47:50|10518.5|10506.5|10516.9|10504.9|10523.8|10511.8|10515.9|10504.9|16
1738774080000|2025-02-05 16:48:00|10519.1|10507.1|10529.5|10517.5|10533.6|10521.6|10512.5|10502.5|61
1738774090000|2025-02-05 16:48:10|10529.4|10517.4|10517.5|10505.5|10535.1|10523.1|10517|10505|21
1738774100000|2025-02-05 16:48:20|10517.6|10505.6|10524.6|10512.6|10527.6|10515.6|10505.4|10493.4|42
1738774110000|2025-02-05 16:48:30|10524.7|10512.7|10539.1|10527.1|10539.1|10531.1|10518.6|10506.6|19
1738774120000|2025-02-05 16:48:40|10539.5|10527.5|10534.2|10522.2|10541.4|10529.4|10534.2|10522.2|14
1738774130000|2025-02-05 16:48:50|10534.8|10522.8|10536.4|10524.4|10537.1|10526.8|10528.7|10519.8|8
1738774140000|2025-02-05 16:49:00|10535.2|10523.2|10532.8|10520.8|10539.7|10532.2|10532.3|10520.3|15
1738774150000|2025-02-05 16:49:10|10530.5|10522.5|10513.3|10501.3|10533.3|10522.5|10513.2|10501.2|8
1738774160000|2025-02-05 16:49:20|10512.9|10500.9|10515.1|10507.1|10520.3|10510.1|10510.7|10500.9|21
1738774170000|2025-02-05 16:49:30|10515.6|10507.6|10516.2|10504.2|10516.7|10507.6|10507.3|10495.3|19
1738774180000|2025-02-05 16:49:40|10517.2|10505.2|10504.1|10492.1|10517.2|10505.2|10504.1|10492.1|20
1738774190000|2025-02-05 16:49:50|10506.4|10494.4|10530.1|10518.1|10530.1|10518.1|10506.3|10494.3|20
1738774200000|2025-02-05 16:50:00|10530.2|10518.2|10540|10528|10540|10528|10530.2|10518.2|2
1738774210000|2025-02-05 16:50:10|10537.5|10525.5|10538.2|10526.2|10538.2|10526.2|10536.6|10524.6|1
1738774220000|2025-02-05 16:50:20|10539.3|10527.3|10544.6|10532.6|10544.6|10532.6|10539.3|10527.3|0
1738774230000|2025-02-05 16:50:30|10542.9|10534.9|10562.9|10550.9|10562.9|10550.9|10542.9|10534.9|11
1738774240000|2025-02-05 16:50:40|10565.4|10553.4|10560.7|10548.7|10565.4|10553.4|10559.6|10547.6|0
1738774250000|2025-02-05 16:50:50|10560.6|10548.6|10565.4|10553.4|10565.4|10553.4|10559.7|10547.7|0
1738774260000|2025-02-05 16:51:00|10565.2|10553.2|10558.6|10546.6|10565.2|10553.2|10554.2|10542.2|1
1738774270000|2025-02-05 16:51:10|10561|10549|10569.6|10557.6|10570.1|10558.1|10561|10549|0
1738774280000|2025-02-05 16:51:20|10569.5|10557.5|10561.3|10549.3|10569.5|10557.5|10558.5|10546.5|6
1738774290000|2025-02-05 16:51:30|10559|10547|10558.9|10546.9|10560.8|10548.8|10556.6|10544.6|6
1738774300000|2025-02-05 16:51:40|10560|10548|10558|10546|10561.4|10549.4|10558|10546|6
1738774310000|2025-02-05 16:51:50|10558.1|10546.1|10557.4|10545.4|10558.1|10546.1|10557.4|10545.4|3
1738774320000|2025-02-05 16:52:00|10556.9|10544.9|10559.2|10547.2|10559.2|10547.2|10556.8|10544.8|0
1738774330000|2025-02-05 16:52:10|10559.3|10547.3|10558.7|10546.7|10559.8|10547.8|10558.7|10546.7|0
1738774340000|2025-02-05 16:52:20|10558.8|10546.8|10565.7|10557.7|10567.7|10557.7|10558.8|10546.8|1
1738774350000|2025-02-05 16:52:30|10565.2|10557.2|10567.3|10555.3|10568.9|10557.2|10564.7|10552.7|3
1738774360000|2025-02-05 16:52:40|10567.4|10555.4|10567.2|10555.2|10567.4|10555.4|10567.2|10555.2|0
1738774370000|2025-02-05 16:52:50|10566.3|10554.3|10566.6|10554.6|10566.8|10554.8|10563.7|10551.7|0
1738774380000|2025-02-05 16:53:00|10568.9|10556.9|10570.4|10558.4|10570.4|10558.4|10568.9|10556.9|0
1738774390000|2025-02-05 16:53:10|10564.3|10552.3|10560.4|10548.4|10564.3|10552.3|10558.7|10546.7|1
1738774400000|2025-02-05 16:53:20|10560.9|10548.9|10560.9|10548.9|10562.9|10550.9|10560.9|10548.9|0
1738774410000|2025-02-05 16:53:30|10560.8|10548.8|10557.9|10545.9|10561.4|10549.4|10557.9|10545.9|0
1738774420000|2025-02-05 16:53:40|10558.2|10546.2|10559.2|10547.2|10564.2|10552.2|10558.2|10546.2|1
1738774430000|2025-02-05 16:53:50|10559.3|10547.3|10559.2|10547.2|10559.3|10547.3|10558.8|10546.8|0
1738774440000|2025-02-05 16:54:00|10558.7|10546.7|10551.9|10539.9|10561.2|10549.2|10551.9|10539.9|0
1738774450000|2025-02-05 16:54:10|10552.4|10540.4|10549.9|10537.9|10552.4|10540.4|10549.4|10537.4|0
1738774460000|2025-02-05 16:54:20|10548.5|10536.5|10547.3|10535.3|10548.5|10536.5|10546|10534|4
1738774470000|2025-02-05 16:54:30|10548.3|10536.3|10549.7|10537.7|10555.2|10543.2|10548.2|10536.2|3
1738774480000|2025-02-05 16:54:40|10549.5|10537.5|10547|10535|10549.5|10537.5|10547|10535|0
1738774490000|2025-02-05 16:54:50|10543.6|10531.6|10540|10528|10543.6|10531.6|10539.5|10527.5|0
1738774500000|2025-02-05 16:55:00|10543.9|10531.9|10543.1|10531.1|10543.9|10531.9|10543.1|10531.1|0
1738774510000|2025-02-05 16:55:10|10543|10531|10536.6|10524.6|10543|10531|10536.6|10524.6|0
1738774520000|2025-02-05 16:55:20|10534.6|10522.6|10534.1|10522.1|10534.6|10522.6|10534.1|10522.1|0
1738774530000|2025-02-05 16:55:30|10534|10522|10527.6|10515.6|10534|10522|10527.6|10515.6|0
1738774540000|2025-02-05 16:55:40|10525.6|10513.6|10525.7|10513.7|10526.1|10514.1|10525.6|10513.6|0
1738774550000|2025-02-05 16:55:50|10526.2|10514.2|10526.1|10514.1|10526.2|10514.2|10526.1|10514.1|0
1738774560000|2025-02-05 16:56:00|10526.2|10514.2|10526.2|10514.2|10526.2|10514.2|10526.2|10514.2|0
1738774570000|2025-02-05 16:56:10|10527.1|10515.1|10527.1|10515.1|10527.1|10515.1|10527.1|10515.1|0
1738774610000|2025-02-05 16:56:50|10525.7|10513.7|10531.1|10519.1|10531.1|10519.1|10525.7|10513.7|1
1738774620000|2025-02-05 16:57:00|10530.7|10518.7|10526.2|10514.2|10530.7|10518.7|10525.3|10513.3|1
1738774630000|2025-02-05 16:57:10|10526.1|10514.1|10526.2|10514.2|10526.2|10514.2|10526.1|10514.1|0
1738774640000|2025-02-05 16:57:20|10550.6|10538.6|10561.9|10549.9|10566.6|10554.6|10550.6|10538.6|2
1738774650000|2025-02-05 16:57:30|10560.1|10548.1|10567.1|10555.1|10567.1|10555.1|10560.1|10548.1|1
1738774660000|2025-02-05 16:57:40|10565.1|10553.1|10565.1|10553.1|10565.1|10553.1|10565.1|10553.1|0
1738774670000|2025-02-05 16:57:50|10563.2|10551.2|10563|10551|10563.2|10551.2|10563|10551|0
1738774680000|2025-02-05 16:58:00|10561.6|10549.6|10563.1|10551.1|10563.1|10551.1|10561.6|10549.6|0
1738774690000|2025-02-05 16:58:10|10563.2|10551.2|10562.7|10550.7|10563.2|10551.2|10562.7|10550.7|0
1738774700000|2025-02-05 16:58:20|10564.1|10552.1|10564.1|10552.1|10564.1|10552.1|10564.1|10552.1|0
1738774710000|2025-02-05 16:58:30|10564.6|10552.6|10564.6|10552.6|10564.6|10552.6|10564.6|10552.6|0
1738774730000|2025-02-05 16:58:50|10561.7|10549.7|10561.7|10549.7|10561.7|10549.7|10561.7|10549.7|0
1738774740000|2025-02-05 16:59:00|10561.3|10549.3|10562.7|10550.7|10562.7|10550.7|10561.3|10549.3|0
1738774770000|2025-02-05 16:59:30|10563.1|10551.1|10560.7|10548.7|10563.1|10551.1|10560.7|10548.7|1
1738774800000|2025-02-05 17:00:00|10558.5|10546.5|10558.1|10546.1|10558.5|10546.5|10558.1|10546.1|1
1738774810000|2025-02-05 17:00:10|10557.6|10545.6|10555.1|10543.1|10558|10546|10555.1|10543.1|0
1738774820000|2025-02-05 17:00:20|10556.1|10544.1|10556.6|10544.6|10556.6|10544.6|10556.1|10544.1|0
1738774840000|2025-02-05 17:00:40|10556.1|10544.1|10556.1|10544.1|10556.1|10544.1|10556.1|10544.1|0
1738774850000|2025-02-05 17:00:50|10556.2|10544.2|10555.1|10543.1|10557.1|10545.1|10555.1|10543.1|0
1738774860000|2025-02-05 17:01:00|10554.6|10542.6|10555.6|10543.6|10555.6|10543.6|10554.6|10542.6|0
1738774880000|2025-02-05 17:01:20|10556.6|10544.6|10556.6|10544.6|10556.6|10544.6|10556.6|10544.6|0
1738774890000|2025-02-05 17:01:30|10556.2|10544.2|10559.8|10547.8|10562.7|10550.7|10556.2|10544.2|2
1738774900000|2025-02-05 17:01:40|10560.1|10548.1|10561.3|10549.3|10562.3|10550.3|10560.1|10548.1|0
1738774910000|2025-02-05 17:01:50|10560.9|10548.9|10560.9|10548.9|10560.9|10548.9|10560.9|10548.9|1
1738774920000|2025-02-05 17:02:00|10559|10547|10559.1|10547.1|10559.1|10547.1|10559|10547|0
1738774950000|2025-02-05 17:02:30|10563.6|10551.6|10564.1|10552.1|10564.1|10552.1|10563.6|10551.6|0
1738774960000|2025-02-05 17:02:40|10564.2|10552.2|10563.8|10551.8|10564.2|10552.2|10563.7|10551.7|4
1738774970000|2025-02-05 17:02:50|10564.3|10552.3|10570|10558|10570.5|10558.5|10564.2|10552.2|3
1738774980000|2025-02-05 17:03:00|10570.5|10558.5|10570.5|10558.5|10570.5|10558.5|10570.5|10558.5|0
1738774990000|2025-02-05 17:03:10|10570.4|10558.4|10570|10558|10570.4|10558.4|10570|10558|0
1738775000000|2025-02-05 17:03:20|10567.7|10555.7|10567.7|10555.7|10567.7|10555.7|10567.7|10555.7|0
1738775010000|2025-02-05 17:03:30|10567.6|10555.6|10567.6|10555.6|10567.6|10555.6|10567.6|10555.6|0
1738775070000|2025-02-05 17:04:30|10568.1|10556.1|10565.1|10553.1|10568.1|10556.1|10565.1|10553.1|2
1738775090000|2025-02-05 17:04:50|10567.6|10555.6|10567.6|10555.6|10567.6|10555.6|10567.6|10555.6|0
1738775100000|2025-02-05 17:05:00|10565.6|10553.6|10564.2|10552.2|10565.6|10553.6|10563.7|10551.7|0
1738775120000|2025-02-05 17:05:20|10563.6|10551.6|10563.7|10551.7|10563.7|10551.7|10563.6|10551.6|0
1738775140000|2025-02-05 17:05:40|10564.1|10552.1|10564.1|10552.1|10564.1|10552.1|10564.1|10552.1|1
1738775150000|2025-02-05 17:05:50|10562.7|10550.7|10562.7|10550.7|10562.7|10550.7|10562.7|10550.7|1
1738775160000|2025-02-05 17:06:00|10563.1|10551.1|10560.6|10548.6|10563.1|10551.1|10560.6|10548.6|1
1738775170000|2025-02-05 17:06:10|10561.6|10549.6|10561.6|10549.6|10561.6|10549.6|10561.6|10549.6|0
1738775190000|2025-02-05 17:06:30|10561.1|10549.1|10559.1|10551.1|10561.1|10551.1|10559.1|10548.6|0
1738775200000|2025-02-05 17:06:40|10558.6|10547.1|10558.6|10546.6|10558.6|10547.1|10558.6|10546.6|2
1738775210000|2025-02-05 17:06:50|10556.3|10548.3|10554.9|10542.9|10556.3|10548.3|10553.6|10541.6|0
1738775220000|2025-02-05 17:07:00|10553.6|10541.6|10553.6|10541.6|10553.6|10541.6|10553.6|10541.6|0
1738775240000|2025-02-05 17:07:20|10553.5|10541.5|10555.4|10543.4|10555.4|10543.4|10553.2|10541.2|0
1738775260000|2025-02-05 17:07:40|10554.9|10546.9|10554.9|10546.9|10554.9|10546.9|10554.9|10546.9|0
1738775270000|2025-02-05 17:07:50|10554.5|10546.5|10556.4|10544.4|10556.4|10546.5|10554.5|10544.4|6
1738775280000|2025-02-05 17:08:00|10554.5|10546.5|10556.4|10544.4|10556.4|10546.5|10554.5|10544.4|6
1738775290000|2025-02-05 17:08:10|10554.5|10546.5|10556.4|10544.4|10556.4|10546.5|10554.5|10544.4|1
1738775300000|2025-02-05 17:08:20|10555.5|10543.5|10555.5|10543.5|10555.5|10543.5|10555.5|10543.5|4
1738775310000|2025-02-05 17:08:30|10554.5|10546.5|10554.5|10546.5|10554.5|10546.5|10554.5|10546.5|0
1738775320000|2025-02-05 17:08:40|10568|10556|10567|10555|10568|10556|10566|10554|4
1738775330000|2025-02-05 17:08:50|10566.8|10554.8|10569.5|10557.5|10569.5|10557.5|10566.8|10554.8|0
1738775340000|2025-02-05 17:09:00|10572.5|10560.5|10572|10560|10572.5|10560.5|10572|10560|5
1738775350000|2025-02-05 17:09:10|10573.7|10561.7|10586.5|10574.5|10586.5|10574.5|10573.7|10561.7|1
1738775360000|2025-02-05 17:09:20|10586.6|10574.6|10586.6|10574.6|10586.6|10574.6|10586.6|10574.6|0
1738775400000|2025-02-05 17:10:00|10586.5|10574.5|10586.5|10574.5|10586.5|10574.5|10586|10574|1
1738775410000|2025-02-05 17:10:10|10587.2|10575.2|10589.4|10577.4|10593|10581|10587.2|10575.2|0
1738775420000|2025-02-05 17:10:20|10588|10576|10587.5|10575.5|10588|10576|10587.5|10575.5|0
1738775440000|2025-02-05 17:10:40|10583.6|10571.6|10580|10568|10583.6|10571.6|10580|10568|2
1738775450000|2025-02-05 17:10:50|10580.1|10568.1|10584.5|10572.5|10587.5|10576.8|10580.1|10568.1|2
1738775490000|2025-02-05 17:11:30|10584.6|10572.6|10584.6|10572.6|10584.6|10572.6|10584.6|10572.6|0
1738775510000|2025-02-05 17:11:50|10584.7|10572.7|10584.7|10572.7|10584.7|10572.7|10584.7|10572.7|2
1738775520000|2025-02-05 17:12:00|10584.8|10572.8|10588.4|10576.4|10588.4|10576.4|10584.8|10572.8|4
1738775530000|2025-02-05 17:12:10|10585.7|10577.7|10541.2|10529.2|10585.7|10577.7|10541.2|10529.2|3
1738775540000|2025-02-05 17:12:20|10541.3|10529.3|10552.8|10540.8|10554|10542|10541.3|10529.3|0
1738775560000|2025-02-05 17:12:40|10552.3|10540.3|10550.4|10542.4|10552.3|10542.4|10550.4|10539.5|2
1738775570000|2025-02-05 17:12:50|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|10551.9|10539.9|0
1738775580000|2025-02-05 17:13:00|10550|10542|10550|10542|10550|10542|10550|10542|0
1738775590000|2025-02-05 17:13:10|10550.4|10542.4|10552.4|10540.4|10552.8|10542.4|10550.4|10540.4|2
1738775600000|2025-02-05 17:13:20|10550.4|10542.4|10555.3|10543.3|10557.2|10545.2|10548.4|10541.9|8
1738775640000|2025-02-05 17:14:00|10555.2|10543.2|10557.7|10545.7|10557.8|10545.8|10554.3|10542.3|0
1738775660000|2025-02-05 17:14:20|10557.6|10545.6|10542.6|10530.6|10557.6|10545.6|10542.2|10530.2|1
1738775670000|2025-02-05 17:14:30|10541.7|10529.7|10541.7|10529.7|10541.7|10529.7|10541.7|10529.7|0
1738775700000|2025-02-05 17:15:00|10541.2|10529.2|10541.7|10529.7|10541.7|10529.7|10541.2|10529.2|0
1738775710000|2025-02-05 17:15:10|10541.6|10529.6|10537.6|10525.6|10541.6|10529.6|10537.5|10525.5|4
1738775720000|2025-02-05 17:15:20|10536.6|10524.6|10536.1|10524.1|10536.6|10524.6|10536.1|10524.1|1
1738775730000|2025-02-05 17:15:30|10536.5|10524.5|10536|10524|10536.5|10524.5|10535.1|10523.1|0
1738775780000|2025-02-05 17:16:20|10540|10528|10541.2|10529.2|10541.2|10529.2|10540|10528|4
1738775790000|2025-02-05 17:16:30|10541.1|10529.1|10541.1|10529.1|10541.1|10529.1|10541.1|10529.1|0
1738775830000|2025-02-05 17:17:10|10540|10528|10535.3|10523.3|10540|10528|10535.3|10523.3|1
1738775870000|2025-02-05 17:17:50|10534.2|10522.2|10534.2|10522.2|10534.2|10522.2|10534.2|10522.2|0
1738775890000|2025-02-05 17:18:10|10533.7|10521.7|10534.1|10522.1|10534.2|10522.2|10533.7|10521.7|1
1738775900000|2025-02-05 17:18:20|10534.3|10522.3|10535.7|10523.7|10535.7|10523.7|10534.3|10522.3|0
1738775920000|2025-02-05 17:18:40|10530.3|10518.3|10528.7|10516.7|10530.3|10518.3|10527.7|10515.7|3
1738775930000|2025-02-05 17:18:50|10529.3|10517.3|10533.8|10521.8|10533.8|10521.8|10529.3|10517.3|1
1738775940000|2025-02-05 17:19:00|10532.1|10524.1|10528.3|10516.3|10532.1|10524.1|10528.3|10516.3|1
1738775950000|2025-02-05 17:19:10|10528.2|10516.2|10526.2|10514.2|10528.2|10516.2|10526.2|10514.2|0
1738775960000|2025-02-05 17:19:20|10526.3|10514.3|10526.3|10514.3|10526.3|10514.3|10526.3|10514.3|0
1738775970000|2025-02-05 17:19:30|10526.2|10514.2|10526.2|10514.2|10526.2|10514.2|10526.2|10514.2|0
1738776000000|2025-02-05 17:20:00|10523.8|10511.8|10523.8|10511.8|10523.8|10511.8|10522.8|10510.8|2
1738776010000|2025-02-05 17:20:10|10522.8|10510.8|10522.3|10510.3|10523.2|10511.2|10522.3|10510.3|0
1738776030000|2025-02-05 17:20:30|10529.7|10517.7|10526.3|10514.3|10529.7|10517.7|10526.3|10514.3|2
1738776060000|2025-02-05 17:21:00|10526.8|10514.8|10526.8|10514.8|10526.9|10514.9|10526.8|10514.8|0
1738776070000|2025-02-05 17:21:10|10527.3|10515.3|10528.3|10516.3|10528.3|10516.3|10527.3|10515.3|0
1738776090000|2025-02-05 17:21:30|10529.3|10517.3|10528.4|10516.4|10529.3|10517.3|10528.4|10516.4|3
1738776100000|2025-02-05 17:21:40|10528.9|10516.9|10529.3|10517.3|10530.8|10518.8|10528.9|10516.9|1
1738776110000|2025-02-05 17:21:50|10528.8|10516.8|10525.4|10513.4|10528.8|10516.8|10525.4|10513.4|0
1738776120000|2025-02-05 17:22:00|10525.5|10513.5|10524|10512|10525.5|10513.5|10523.6|10511.6|1
1738776150000|2025-02-05 17:22:30|10523.1|10511.1|10523|10511|10523.1|10511.1|10521.5|10509.5|2
1738776160000|2025-02-05 17:22:40|10522.5|10510.5|10522.6|10510.6|10523|10511|10522.5|10510.5|1
1738776170000|2025-02-05 17:22:50|10523|10511|10522.5|10510.5|10523|10511|10522.5|10510.5|2
1738776180000|2025-02-05 17:23:00|10522.1|10510.1|10522.1|10510.1|10522.1|10510.1|10522.1|10510.1|0
1738776190000|2025-02-05 17:23:10|10522.7|10510.7|10528.5|10516.5|10528.5|10516.5|10522.7|10510.7|0
1738776200000|2025-02-05 17:23:20|10528.6|10516.6|10529.1|10517.1|10529.6|10517.6|10528.6|10516.6|0
1738776210000|2025-02-05 17:23:30|10528.6|10516.6|10528|10516|10528.6|10516.6|10528|10516|2
1738776220000|2025-02-05 17:23:40|10527.1|10515.1|10527.1|10515.1|10527.1|10515.1|10527.1|10515.1|0
1738776240000|2025-02-05 17:24:00|10526.6|10514.6|10531.6|10519.6|10533|10521|10526.6|10514.6|1
1738776250000|2025-02-05 17:24:10|10531.5|10519.5|10530.4|10518.4|10531.9|10519.9|10530.4|10518.4|0
1738776260000|2025-02-05 17:24:20|10530.3|10518.3|10529|10517|10530.3|10518.3|10529|10517|0
1738776270000|2025-02-05 17:24:30|10524.9|10512.9|10524.3|10512.3|10524.9|10512.9|10524.3|10512.3|0
1738776280000|2025-02-05 17:24:40|10524.2|10512.2|10522|10510|10524.2|10512.2|10521.8|10509.8|0
1738776300000|2025-02-05 17:25:00|10521.1|10509.1|10521|10509|10521.4|10509.4|10520.9|10508.9|2
1738776310000|2025-02-05 17:25:10|10520.5|10508.5|10520.5|10508.5|10520.5|10508.5|10520.5|10508.5|0
1738776340000|2025-02-05 17:25:40|10521.8|10509.8|10521.8|10509.8|10521.8|10509.8|10521.8|10509.8|0
1738776350000|2025-02-05 17:25:50|10521.7|10509.7|10521.8|10509.8|10521.8|10509.8|10521.7|10509.7|0
1738776360000|2025-02-05 17:26:00|10520.9|10508.9|10512.4|10500.4|10520.9|10508.9|10512.4|10500.4|2
1738776380000|2025-02-05 17:26:20|||||||||2
1738776390000|2025-02-05 17:26:30|10512.8|10500.8|10512.8|10500.8|10512.8|10500.8|10512.8|10500.8|0
1738776400000|2025-02-05 17:26:40|10512.4|10500.4|10510.2|10498.2|10512.4|10500.4|10510.2|10498.2|1
1738776410000|2025-02-05 17:26:50|10509.7|10497.7|10509.2|10497.2|10509.7|10497.7|10509.2|10497.2|0
1738776420000|2025-02-05 17:27:00|10508.7|10496.7|10508.2|10496.2|10509.8|10497.8|10507.8|10495.8|1
1738776430000|2025-02-05 17:27:10|10507.7|10495.7|10507.3|10495.3|10507.7|10495.7|10507.3|10495.3|0
1738776460000|2025-02-05 17:27:40|10509.8|10497.8|10507.6|10495.6|10509.8|10497.8|10499.2|10487.2|10
1738776480000|2025-02-05 17:28:00|10500|10488|10497.7|10485.7|10500|10488|10497.7|10485.7|1
1738776490000|2025-02-05 17:28:10|10497.8|10485.8|10471.8|10459.8|10497.8|10485.8|10459.7|10447.7|8
1738776500000|2025-02-05 17:28:20|10471.6|10459.6|10464.3|10452.3|10471.6|10459.6|10463.7|10451.7|0
1738776510000|2025-02-05 17:28:30|10464|10452|10457.9|10445.9|10465.2|10453.2|10457.4|10445.4|5
1738776520000|2025-02-05 17:28:40|10457.4|10445.4|10456.9|10444.9|10457.4|10446.4|10454.4|10444.5|3
1738776530000|2025-02-05 17:28:50|10461.3|10453.3|10459|10447|10463.4|10453.3|10459|10447|2
1738776540000|2025-02-05 17:29:00|10459.3|10447.3|10458.5|10446.5|10459.3|10447.3|10457.2|10445.2|0
1738776550000|2025-02-05 17:29:10|10458|10446|10457|10445|10458.5|10446.5|10456|10444|5
1738776560000|2025-02-05 17:29:20|10457.5|10445.5|10458.7|10446.7|10458.7|10447|10454.5|10445|2
1738776570000|2025-02-05 17:29:30|10456|10444|10457.9|10445.9|10458.8|10446.8|10456|10444|5
1738776580000|2025-02-05 17:29:40|10458.3|10446.3|10457.5|10445.5|10458.3|10446.3|10457.5|10445.5|2
1738776590000|2025-02-05 17:29:50|10457.9|10445.9|10459.7|10447.7|10459.7|10447.7|10457.9|10445.9|12
1738776600000|2025-02-05 17:30:00|10462|10450|10459|10447|10462|10450|10459|10447|8
1738776610000|2025-02-05 17:30:10|10458.9|10446.9|10440.7|10428.7|10458.9|10446.9|10440.7|10428.7|17
1738776620000|2025-02-05 17:30:20|10444.8|10432.8|10445.2|10433.2|10446|10434|10444.8|10432.8|10
1738776630000|2025-02-05 17:30:30|10444.8|10432.8|10441.5|10435.5|10445|10435.5|10441.2|10431.1|4
1738776640000|2025-02-05 17:30:40|10441.4|10435.4|10443|10437|10444.4|10437|10441.4|10432.4|1
1738776650000|2025-02-05 17:30:50|10443.9|10431.9|10444|10432|10445|10433|10443.9|10431.9|3
1738776660000|2025-02-05 17:31:00|10444.5|10432.5|10444.5|10432.5|10444.5|10432.5|10444.5|10432.5|0
1738776680000|2025-02-05 17:31:20|10445.5|10433.5|10446|10434|10446|10434|10444.4|10432.4|1
1738776720000|2025-02-05 17:32:00|10445.5|10433.5|10455.3|10443.3|10455.3|10443.3|10445.5|10433.5|4
1738776730000|2025-02-05 17:32:10|10454|10442|10453.7|10441.7|10457.1|10445.1|10453.1|10441.1|8
1738776740000|2025-02-05 17:32:20|10455.4|10443.4|10450.5|10438.5|10455.4|10443.4|10450.5|10438.5|0
1738776750000|2025-02-05 17:32:30|10449.6|10437.6|10449.6|10437.6|10449.6|10437.6|10449.6|10437.6|1
1738776760000|2025-02-05 17:32:40|10448.4|10436.4|10454.9|10442.9|10455|10443|10444.9|10432.9|5
1738776770000|2025-02-05 17:32:50|10455|10443|10443.4|10431.4|10455|10443|10443.4|10431.4|2
1738776780000|2025-02-05 17:33:00|10441.4|10429.4|10441.4|10429.4|10442.8|10430.8|10438.9|10426.9|3
1738776790000|2025-02-05 17:33:10|10442.9|10430.9|10442.9|10430.9|10442.9|10430.9|10442.9|10430.9|0
1738776800000|2025-02-05 17:33:20|10443.4|10431.4|10442.9|10430.9|10443.4|10431.4|10442.4|10430.4|0
1738776820000|2025-02-05 17:33:40|10442.5|10430.5|10442.5|10430.5|10442.5|10430.5|10442.5|10430.5|0
1738776830000|2025-02-05 17:33:50|10441.4|10429.4|10441.4|10429.4|10441.4|10429.4|10441.4|10429.4|1
1738776840000|2025-02-05 17:34:00|10441.5|10429.5|10441.9|10429.9|10441.9|10429.9|10441.5|10429.5|0
1738776850000|2025-02-05 17:34:10|10441.4|10429.4|10441.4|10429.4|10441.4|10429.4|10441.4|10429.4|1
1738776860000|2025-02-05 17:34:20|10441.3|10429.3|10438.8|10426.8|10441.3|10429.3|10438.4|10426.4|1
1738776870000|2025-02-05 17:34:30|10438.4|10426.4|10445.4|10433.4|10445.4|10433.4|10436|10426.4|4
1738776880000|2025-02-05 17:34:40|10449.3|10437.3|10445.1|10439.1|10449.3|10439.1|10445.1|10436.4|0
1738776890000|2025-02-05 17:34:50|10443.3|10437.3|10448.4|10436.4|10448.4|10437.3|10443.3|10436.4|1
1738776900000|2025-02-05 17:35:00|10448.3|10436.3|10450.5|10438.5|10450.5|10440.4|10443.7|10434.5|0
1738776910000|2025-02-05 17:35:10|10447.1|10439.1|10446.6|10438.6|10447.1|10439.1|10446.6|10438.6|0
1738776920000|2025-02-05 17:35:20|10445.5|10439.5|10445.5|10439.5|10445.5|10439.5|10445.5|10439.5|0
1738776930000|2025-02-05 17:35:30|10445.1|10439.1|10445.1|10439.1|10445.1|10439.1|10445.1|10439.1|0
1738776940000|2025-02-05 17:35:40|10444.1|10438.1|10444.1|10438.1|10444.1|10438.1|10444.1|10438.1|0
1738776950000|2025-02-05 17:35:50|10446.6|10434.6|10441|10429|10446.6|10434.6|10440.5|10428.5|7
1738776960000|2025-02-05 17:36:00|10447.5|10435.5|10446|10434|10447.5|10438.3|10444.3|10434|2
1738776970000|2025-02-05 17:36:10|10446.4|10434.4|10447.4|10435.4|10447.4|10435.4|10446.4|10434.4|1
1738776980000|2025-02-05 17:36:20|10447|10435|10447|10435|10447|10435|10447|10435|0
1738776990000|2025-02-05 17:36:30|10446.9|10434.9|10446|10434|10446.9|10434.9|10446|10434|0
1738777000000|2025-02-05 17:36:40|10446.5|10434.5|10446|10434|10446.5|10434.5|10446|10434|0
1738777010000|2025-02-05 17:36:50|10446.5|10434.5|10446|10434|10446.5|10434.5|10446|10434|0
1738777020000|2025-02-05 17:37:00|10445.9|10433.9|10443.3|10431.3|10445.9|10433.9|10443.3|10431.3|4
1738777030000|2025-02-05 17:37:10|10443.7|10431.7|10444.7|10432.7|10444.7|10432.7|10443.7|10431.7|0
1738777050000|2025-02-05 17:37:30|10445.2|10433.2|10444.7|10432.7|10445.2|10433.2|10444.7|10432.7|0
1738777060000|2025-02-05 17:37:40|10444.3|10432.3|10444.3|10432.3|10444.3|10432.3|10444.3|10432.3|0
1738777070000|2025-02-05 17:37:50|10443.2|10431.2|10443.6|10431.6|10443.6|10431.6|10443.2|10431.2|1
1738777080000|2025-02-05 17:38:00|10445.8|10433.8|10445.8|10433.8|10445.8|10433.8|10445.8|10433.8|1
1738777110000|2025-02-05 17:38:30|10445.6|10433.6|10443.3|10431.3|10445.6|10433.6|10443.3|10431.3|0
1738777120000|2025-02-05 17:38:40|10440.8|10432.8|10439.3|10427.3|10440.8|10432.8|10438.7|10426.7|8
1738777130000|2025-02-05 17:38:50|10438.8|10426.8|10436.3|10428.3|10438.8|10428.3|10436.3|10426.8|0
1738777140000|2025-02-05 17:39:00|10438.4|10426.4|10438.4|10426.4|10438.4|10426.4|10438.4|10426.4|0
1738777160000|2025-02-05 17:39:20|10439.8|10427.8|10439.9|10431.9|10439.9|10431.9|10439.8|10427.8|1
1738777170000|2025-02-05 17:39:30|10441.6|10429.6|10439.9|10427.9|10441.6|10429.6|10439.9|10427.9|0
1738777190000|2025-02-05 17:39:50|10439.4|10427.4|10440.5|10428.5|10440.5|10430.9|10438.9|10427.4|1
1738777200000|2025-02-05 17:40:00|10440.9|10428.9|10446.9|10434.9|10446.9|10434.9|10439.9|10428.9|2
1738777210000|2025-02-05 17:40:10|10447|10435|10442.4|10436.4|10447|10436.9|10442.4|10435|0
1738777220000|2025-02-05 17:40:20|10443.3|10437.3|10444.4|10436.4|10444.4|10437.3|10443.3|10436.4|1
1738777230000|2025-02-05 17:40:30|10443.9|10435.9|10443.9|10435.9|10443.9|10435.9|10443.9|10435.9|0
1738777260000|2025-02-05 17:41:00|10444.4|10436.4|10449.5|10437.5|10451.7|10439.7|10444.4|10436.4|1
1738777270000|2025-02-05 17:41:10|10450|10438|10447.7|10435.7|10450|10438|10447.3|10435.3|0
1738777280000|2025-02-05 17:41:20|10450.9|10438.9|10451.4|10439.4|10451.9|10439.9|10450.9|10438.9|0
1738777290000|2025-02-05 17:41:30|10451.5|10439.5|10449.4|10437.4|10451.8|10439.8|10449.4|10437.4|0
1738777300000|2025-02-05 17:41:40|10449.5|10437.5|10449|10437|10449.5|10437.5|10448.6|10436.6|0
1738777340000|2025-02-05 17:42:20|10448.9|10436.9|10448.5|10436.5|10448.9|10436.9|10448.4|10436.4|0
1738777350000|2025-02-05 17:42:30|10448.4|10436.4|10447.5|10435.5|10448.4|10436.4|10447.5|10435.5|0
1738777360000|2025-02-05 17:42:40|10447.9|10435.9|10447.9|10435.9|10448|10436|10447.9|10435.9|0
1738777370000|2025-02-05 17:42:50|10447|10435|10447|10435|10447|10435|10447|10435|1
1738777420000|2025-02-05 17:43:40|10446.4|10438.4|10446.4|10438.4|10446.4|10438.4|10446.4|10438.4|1
1738777430000|2025-02-05 17:43:50|10456.1|10444.1|10456.1|10444.1|10456.1|10444.1|10456.1|10444.1|4
1738777440000|2025-02-05 17:44:00|10458.1|10446.1|10458.1|10446.1|10458.1|10446.1|10458|10446|0
1738777450000|2025-02-05 17:44:10|10458.2|10446.2|10461.8|10449.8|10461.8|10449.8|10458.2|10446.2|0
1738777470000|2025-02-05 17:44:30|10461.9|10449.9|10461|10449|10461.9|10449.9|10461|10449|0
1738777480000|2025-02-05 17:44:40|10463.5|10451.5|10463.4|10451.4|10463.5|10451.5|10463.4|10451.4|1
1738777500000|2025-02-05 17:45:00|10463.2|10451.2|10463.2|10451.2|10463.2|10451.2|10463.2|10451.2|1
1738777510000|2025-02-05 17:45:10|10460.4|10448.4|10458.6|10446.6|10460.4|10448.4|10458.6|10446.6|0
1738777530000|2025-02-05 17:45:30|10459|10447|10459|10447|10459|10447|10459|10447|0
1738777560000|2025-02-05 17:46:00|10459.2|10447.2|10459.2|10447.2|10459.2|10447.2|10459.2|10447.2|0
1738777570000|2025-02-05 17:46:10|10460.1|10448.1|10460.1|10448.1|10460.1|10448.1|10460.1|10448.1|0
1738777590000|2025-02-05 17:46:30|10464.4|10452.4|10463.9|10451.9|10464.4|10452.4|10463.9|10451.9|2
1738777600000|2025-02-05 17:46:40|10462.1|10450.1|10462.1|10450.1|10462.1|10450.1|10462.1|10450.1|0
1738777610000|2025-02-05 17:46:50|10461.8|10449.8|10460.5|10448.5|10461.8|10449.8|10460.5|10448.5|0
1738777620000|2025-02-05 17:47:00|10460.9|10448.9|10460.9|10448.9|10460.9|10448.9|10460.9|10448.9|0
1738777630000|2025-02-05 17:47:10|10461.4|10449.4|10461.4|10449.4|10461.4|10449.4|10461.4|10449.4|0
1738777650000|2025-02-05 17:47:30|10461.5|10449.5|10461.5|10449.5|10461.5|10449.5|10461.5|10449.5|1
1738777680000|2025-02-05 17:48:00|10461|10449|10461|10449|10461|10449|10461|10449|0
1738777690000|2025-02-05 17:48:10|10460.9|10448.9|10460.9|10448.9|10461|10449|10460.5|10448.5|0
1738777710000|2025-02-05 17:48:30|10460.5|10448.5|10460.5|10448.5|10460.5|10448.5|10460.5|10448.5|0
1738777720000|2025-02-05 17:48:40|10461.5|10449.5|10461.5|10449.5|10461.5|10449.5|10461.5|10449.5|3
1738777760000|2025-02-05 17:49:20|10461|10449|10461|10449|10461|10449|10461|10449|1
1738777790000|2025-02-05 17:49:50|10460.6|10448.6|10460.7|10448.7|10460.7|10448.7|10460.6|10448.6|2
1738777800000|2025-02-05 17:50:00|10460.6|10448.6|10460.6|10448.6|10460.6|10448.6|10460.6|10448.6|1
1738777810000|2025-02-05 17:50:10|10460.5|10448.5|10460.6|10448.6|10460.6|10448.6|10460.5|10448.5|2
1738777820000|2025-02-05 17:50:20|10460.5|10448.5|10460.5|10448.5|10460.5|10448.5|10460.5|10448.5|0
1738777840000|2025-02-05 17:50:40|10459.5|10447.5|10459.5|10447.5|10459.5|10447.5|10459.5|10447.5|0
1738777870000|2025-02-05 17:51:10|10460.9|10452.9|10463.1|10451.1|10463.1|10453.4|10457.6|10447.5|3
1738777880000|2025-02-05 17:51:20|10462.6|10450.6|10463.1|10451.1|10463.1|10451.1|10462.6|10450.6|0
1738777890000|2025-02-05 17:51:30|10462.6|10450.6|10457.1|10445.1|10462.6|10450.6|10457.1|10445.1|2
1738777930000|2025-02-05 17:52:10|10457|10445|10455.5|10443.5|10457|10445|10455.5|10443.5|0
1738777940000|2025-02-05 17:52:20|10456|10444|10456|10444|10456|10444|10456|10444|0
1738778020000|2025-02-05 17:53:40|10457|10445|10457.5|10445.5|10457.5|10445.5|10457|10445|2
1738778030000|2025-02-05 17:53:50|10458|10446|10460.6|10448.6|10463.5|10451.5|10458|10446|2
1738778040000|2025-02-05 17:54:00|10460.1|10448.1|10457.2|10445.2|10460.1|10448.1|10457.2|10445.2|2
1738778050000|2025-02-05 17:54:10|10457.1|10445.1|10456.7|10444.7|10457.1|10445.1|10456.7|10444.7|0
1738778070000|2025-02-05 17:54:30|10450.2|10438.2|10449.7|10437.7|10450.2|10438.2|10449.6|10437.6|1
1738778080000|2025-02-05 17:54:40|10449.2|10437.2|10449.2|10437.2|10449.2|10437.2|10449.2|10437.2|0
1738778090000|2025-02-05 17:54:50|10449.1|10437.1|10449.2|10437.2|10449.2|10439.1|10446.6|10436.7|1
1738778100000|2025-02-05 17:55:00|10449.6|10437.6|10455.3|10447.3|10456.3|10447.3|10449.6|10437.6|7
1738778110000|2025-02-05 17:55:10|10456.2|10444.2|10455.8|10443.8|10456.3|10444.3|10455.8|10443.8|0
1738778120000|2025-02-05 17:55:20|10455.5|10443.5|10452.7|10440.7|10455.5|10443.5|10452.7|10440.7|1
1738778140000|2025-02-05 17:55:40|10453.3|10441.3|10453.3|10441.3|10453.3|10441.3|10453.3|10441.3|0
1738778160000|2025-02-05 17:56:00|10453|10441|10453|10441|10453|10441|10453|10441|6
1738778180000|2025-02-05 17:56:20|10453.2|10441.2|10453.2|10441.2|10453.2|10441.2|10453.2|10441.2|0
1738778230000|2025-02-05 17:57:10|10453|10441|10453|10441|10453|10441|10453|10441|0
1738778240000|2025-02-05 17:57:20|10452.7|10440.7|10451.5|10439.5|10452.7|10440.7|10451.4|10439.4|3
1738778250000|2025-02-05 17:57:30|10450.1|10438.1|10449.7|10437.7|10450.1|10438.1|10449.7|10437.7|0
1738778260000|2025-02-05 17:57:40|10452.5|10440.5|10452|10440|10452.5|10440.5|10452|10440|0
1738778280000|2025-02-05 17:58:00|10452.1|10440.1|10452.5|10440.5|10452.5|10440.5|10452.1|10440.1|0
1738778300000|2025-02-05 17:58:20|10453|10441|10452|10440|10453.5|10441.5|10451.9|10439.9|2
1738778310000|2025-02-05 17:58:30|10451.1|10439.1|10451.1|10439.1|10451.1|10439.1|10451.1|10439.1|0
1738778320000|2025-02-05 17:58:40|||||||||2
1738778350000|2025-02-05 17:59:10|10451.2|10439.2|10451.2|10439.2|10451.2|10439.2|10451.2|10439.2|0
1738778360000|2025-02-05 17:59:20|10451.7|10439.7|10451.7|10439.7|10451.7|10439.7|10451.7|10439.7|1
1738778370000|2025-02-05 17:59:30|10456.7|10444.7|10456.7|10444.7|10456.7|10444.7|10456.7|10444.7|0
1738778390000|2025-02-05 17:59:50|10456.6|10444.6|10458.2|10446.2|10458.9|10446.9|10456.6|10444.6|1
1738778400000|2025-02-05 18:00:00|10458.1|10446.1|10455.3|10443.3|10458.1|10446.1|10455.3|10443.3|0
1738778410000|2025-02-05 18:00:10|10455.1|10443.1|10455.1|10443.1|10455.1|10443.1|10455.1|10443.1|1
1738778430000|2025-02-05 18:00:30|10454.2|10442.2|10454.2|10442.2|10454.2|10442.2|10454.2|10442.2|0
1738778440000|2025-02-05 18:00:40|10453.2|10441.2|10450.3|10438.3|10453.2|10441.2|10450.3|10438.3|0
1738778450000|2025-02-05 18:00:50|10450.2|10438.2|10450.2|10438.2|10450.2|10438.2|10450.2|10438.2|3
1738778460000|2025-02-05 18:01:00|10450.1|10438.1|10450.1|10438.1|10450.1|10438.1|10450.1|10438.1|0
1738778470000|2025-02-05 18:01:10|10450|10438|10450.1|10438.1|10450.1|10438.1|10450|10438|1
1738778490000|2025-02-05 18:01:30|10449.2|10437.2|10449.2|10437.2|10449.2|10437.2|10449.2|10437.2|0
1738778500000|2025-02-05 18:01:40|10449.1|10437.1|10449.1|10437.1|10449.1|10437.1|10449.1|10437.1|0
1738778520000|2025-02-05 18:02:00|10448.7|10436.7|10448.2|10436.2|10448.7|10436.7|10448.2|10436.2|0
1738778530000|2025-02-05 18:02:10|10443.7|10431.7|10443.3|10431.3|10443.7|10431.7|10443.2|10431.2|5
1738778550000|2025-02-05 18:02:30|10444.2|10432.2|10444.2|10432.2|10444.2|10432.2|10444.2|10432.2|8
1738778560000|2025-02-05 18:02:40|10443.3|10431.3|10443.3|10431.3|10443.3|10431.3|10443.3|10431.3|0
1738778580000|2025-02-05 18:03:00|10443.8|10431.8|10444.3|10432.3|10444.3|10432.3|10443.7|10431.7|0
1738778610000|2025-02-05 18:03:30|10443.8|10431.8|10443.8|10431.8|10443.8|10431.8|10443.8|10431.8|0
1738778620000|2025-02-05 18:03:40|10442.2|10430.2|10442.2|10430.2|10442.2|10430.2|10442.2|10430.2|1
1738778640000|2025-02-05 18:04:00|10440.3|10428.3|10440.3|10428.3|10440.3|10428.3|10440.3|10428.3|0
1738778650000|2025-02-05 18:04:10|10440.2|10428.2|10440.2|10428.2|10440.3|10428.3|10440.2|10428.2|0
1738778660000|2025-02-05 18:04:20|10440.4|10428.4|10440.4|10428.4|10440.4|10428.4|10440.4|10428.4|0
1738778670000|2025-02-05 18:04:30|10439.9|10427.9|10439.9|10427.9|10439.9|10427.9|10439.9|10427.9|0
1738778680000|2025-02-05 18:04:40|10439.8|10427.8|10438.9|10426.9|10439.8|10427.8|10438.9|10426.9|0
1738778690000|2025-02-05 18:04:50|||||||||1
1738778700000|2025-02-05 18:05:00|10438.4|10426.4|10438.4|10426.4|10438.5|10426.5|10438.4|10426.4|0
1738778740000|2025-02-05 18:05:40|10437.4|10425.4|10437.9|10425.9|10437.9|10425.9|10437.4|10425.4|0
1738778750000|2025-02-05 18:05:50|10436.1|10428.1|10438.4|10426.4|10438.4|10428.1|10436.1|10426.4|7
1738778760000|2025-02-05 18:06:00|10438|10426|10435.5|10427.5|10438|10427.9|10435|10426|0
1738778770000|2025-02-05 18:06:10|10435.6|10427.6|10434.5|10428.5|10435.9|10428.5|10434.5|10427.6|0
1738778780000|2025-02-05 18:06:20|10434|10428|10435|10427|10435|10428|10433.9|10427|1
1738778790000|2025-02-05 18:06:30|10434|10428|10434|10428|10434|10428|10434|10428|0
1738778800000|2025-02-05 18:06:40|10433.9|10427.9|10434|10428|10434|10428|10433.9|10427.9|0
1738778810000|2025-02-05 18:06:50|10433.9|10427.9|10434|10428|10434|10428|10433.9|10427.9|0
1738778830000|2025-02-05 18:07:10|10434.4|10428.4|10434.4|10428.4|10434.4|10428.4|10434.4|10428.4|0
1738778850000|2025-02-05 18:07:30|10437.5|10429.5|10436.9|10428.9|10439|10429.5|10436.9|10427|3
1738778860000|2025-02-05 18:07:40|10436|10428|10436|10428|10436|10428|10436|10428|0
1738778870000|2025-02-05 18:07:50|10436.4|10428.4|10436.4|10428.4|10436.4|10428.4|10436.4|10428.4|0
1738778880000|2025-02-05 18:08:00|10436.5|10428.5|10436.5|10428.5|10436.5|10428.5|10436.5|10428.5|0
1738778890000|2025-02-05 18:08:10|10438.5|10426.5|10438.5|10426.5|10438.5|10426.5|10438.5|10426.5|1
1738778900000|2025-02-05 18:08:20|10436.5|10428.5|10436|10428|10436.5|10428.5|10436|10428|0
1738778920000|2025-02-05 18:08:40|10434.5|10422.5|10434.1|10422.1|10434.5|10422.5|10434.1|10422.1|1
1738778930000|2025-02-05 18:08:50|10435.4|10423.4|10444.4|10432.4|10444.5|10432.5|10435.4|10423.4|1
1738778940000|2025-02-05 18:09:00|10443.5|10431.5|10445.6|10433.6|10445.6|10433.6|10443.5|10431.5|0
1738778950000|2025-02-05 18:09:10|10443.7|10437.7|10454|10442|10454.1|10442.1|10443.7|10436.4|1
1738778960000|2025-02-05 18:09:20|10453.1|10441.1|10463.7|10451.7|10463.7|10451.7|10453.1|10441.1|2
1738778970000|2025-02-05 18:09:30|10463.8|10451.8|10464.7|10452.7|10464.7|10452.7|10463.8|10451.8|0
1738778980000|2025-02-05 18:09:40|10468.9|10456.9|10469.2|10457.2|10469.3|10457.3|10468.6|10456.6|0
1738778990000|2025-02-05 18:09:50|10469.1|10457.1|10469.1|10457.1|10469.2|10457.2|10469.1|10457.1|0
1738779000000|2025-02-05 18:10:00|10468.2|10456.2|10468.2|10456.2|10468.2|10456.2|10468.2|10456.2|0
1738779010000|2025-02-05 18:10:10|10466.7|10458.7|10467.2|10461.2|10468.6|10461.2|10466.6|10456.6|0
1738779020000|2025-02-05 18:10:20|10467.7|10461.7|10483.7|10471.7|10483.7|10471.7|10467.7|10461.7|3
1738779030000|2025-02-05 18:10:30|10483.8|10471.8|10484.8|10472.8|10484.8|10472.8|10483.8|10471.8|0
1738779040000|2025-02-05 18:10:40|10484.9|10472.9|10484.9|10472.9|10484.9|10472.9|10484.9|10472.9|0
1738779070000|2025-02-05 18:11:10|10485.8|10473.8|10485.8|10473.8|10485.8|10473.8|10485.8|10473.8|0
1738779120000|2025-02-05 18:12:00|10494.9|10482.9|10491.9|10479.9|10494.9|10482.9|10491.9|10479.9|2
1738779130000|2025-02-05 18:12:10|10492.1|10480.1|10494.4|10482.4|10494.4|10482.4|10492.1|10480.1|0
1738779160000|2025-02-05 18:12:40|10498.4|10486.4|10498.4|10486.4|10498.4|10486.4|10498.4|10486.4|5
1738779170000|2025-02-05 18:12:50|10498.5|10486.5|10499.5|10487.5|10499.5|10487.5|10498.5|10486.5|0
1738779180000|2025-02-05 18:13:00|10499.3|10487.3|10499.3|10487.3|10499.3|10487.3|10499.3|10487.3|0
1738779190000|2025-02-05 18:13:10|10497.9|10485.9|10497.4|10485.4|10497.9|10485.9|10496|10484|1
1738779200000|2025-02-05 18:13:20|10497.5|10485.5|10498.4|10486.4|10498.4|10486.4|10497.5|10485.5|0
1738779220000|2025-02-05 18:13:40|10499.4|10487.4|10498|10490|10499.4|10490|10497.1|10487.4|0
1738779230000|2025-02-05 18:13:50|10499.5|10487.5|10500.6|10492.6|10502|10492.6|10499.5|10487.5|1
1738779240000|2025-02-05 18:14:00|10502|10494|10497|10485|10504.5|10494|10496|10484|2
1738779250000|2025-02-05 18:14:10|10494.6|10482.6|10493.1|10481.1|10494.6|10482.6|10493.1|10481.1|0
1738779260000|2025-02-05 18:14:20|10493.2|10481.2|10494.5|10482.5|10494.5|10482.5|10493.2|10481.2|0
1738779270000|2025-02-05 18:14:30|10496.5|10484.5|10490.9|10478.9|10496.5|10484.5|10490.9|10478.9|4
1738779290000|2025-02-05 18:14:50|10490.4|10478.4|10490.8|10478.8|10490.8|10478.8|10489.4|10477.4|0
1738779300000|2025-02-05 18:15:00|10490.4|10478.4|10490.4|10478.4|10490.4|10478.4|10490.4|10478.4|0
1738779310000|2025-02-05 18:15:10|10490.2|10478.2|10487.5|10475.5|10490.2|10478.2|10487.5|10475.5|0
1738779320000|2025-02-05 18:15:20|10490|10478|10490.4|10478.4|10490.4|10478.4|10490|10478|0
1738779330000|2025-02-05 18:15:30|10489.4|10477.4|10489.4|10477.4|10489.4|10477.4|10489.4|10477.4|0
1738779340000|2025-02-05 18:15:40|10488.9|10476.9|10481.4|10469.4|10488.9|10476.9|10480.9|10468.9|1
1738779350000|2025-02-05 18:15:50|10480.8|10468.8|10480.8|10468.8|10480.8|10468.8|10479|10467|0
1738779360000|2025-02-05 18:16:00|10481|10469|10483.4|10471.4|10483.4|10471.4|10481|10469|0
1738779400000|2025-02-05 18:16:40|10478.5|10466.5|10476.4|10464.4|10478.5|10466.5|10476.4|10464.4|0
1738779440000|2025-02-05 18:17:20|10475.9|10463.9|10475.9|10463.9|10475.9|10463.9|10475.9|10463.9|0
1738779450000|2025-02-05 18:17:30|10476.4|10464.4|10477.4|10465.4|10477.4|10465.4|10476.4|10464.4|0
1738779460000|2025-02-05 18:17:40|10476.8|10464.8|10477.3|10465.3|10477.3|10465.3|10476.3|10464.3|1
1738779470000|2025-02-05 18:17:50|10477.2|10465.2|10477.2|10465.2|10477.2|10465.2|10477.2|10465.2|0
1738779480000|2025-02-05 18:18:00|10477.7|10465.7|10477.7|10465.7|10477.7|10465.7|10477.7|10465.7|0
1738779490000|2025-02-05 18:18:10|10474.4|10466.4|10474.9|10466.9|10474.9|10466.9|10474.4|10466.4|0
1738779510000|2025-02-05 18:18:30|10474.8|10466.8|10477.4|10465.4|10477.4|10466.8|10474.8|10465.4|1
1738779520000|2025-02-05 18:18:40|10476.9|10464.9|10473.4|10461.4|10476.9|10464.9|10472|10460|0
1738779530000|2025-02-05 18:18:50|10473.6|10461.6|10470.3|10462.3|10475.3|10463.3|10470.3|10461.6|0
1738779540000|2025-02-05 18:19:00|10472.1|10460.1|10469.7|10463.7|10472.1|10463.7|10469.2|10460.1|0
1738779550000|2025-02-05 18:19:10|10472.8|10460.8|10475.8|10463.8|10477.9|10465.9|10472.8|10460.8|3
1738779560000|2025-02-05 18:19:20|10474.8|10462.8|10472.9|10460.9|10474.8|10462.8|10472.9|10460.9|0
1738779570000|2025-02-05 18:19:30|10474.3|10462.3|10474.3|10462.3|10474.3|10462.3|10474.3|10462.3|0
1738779580000|2025-02-05 18:19:40|10469.3|10463.3|10477.9|10465.9|10477.9|10465.9|10469.3|10460.9|0
1738779590000|2025-02-05 18:19:50|10479.3|10467.3|10473.8|10465.8|10479.3|10467.3|10473.8|10465.8|0
1738779600000|2025-02-05 18:20:00|10475.4|10463.4|10475.8|10463.8|10475.8|10463.8|10475.4|10463.4|0
1738779610000|2025-02-05 18:20:10|10471.3|10459.3|10471.3|10459.3|10471.3|10459.3|10471.3|10459.3|0
1738779640000|2025-02-05 18:20:40|10471.9|10459.9|10471.9|10459.9|10471.9|10459.9|10471.9|10459.9|0
1738779650000|2025-02-05 18:20:50|10471.8|10459.8|10463.9|10451.9|10471.8|10459.8|10463.9|10451.9|0
1738779660000|2025-02-05 18:21:00|10463.4|10451.4|10467.2|10455.2|10467.3|10455.3|10463|10451|0
1738779670000|2025-02-05 18:21:10|10466.7|10454.7|10466.2|10454.2|10466.8|10454.8|10466.2|10454.2|0
1738779680000|2025-02-05 18:21:20|10464.1|10456.1|10464.1|10456.1|10464.1|10456.1|10464.1|10456.1|0
1738779690000|2025-02-05 18:21:30|10463.2|10455.2|10463.2|10455.2|10463.2|10455.2|10463.2|10455.2|0
1738779700000|2025-02-05 18:21:40|10465.4|10453.4|10465.4|10453.4|10465.5|10453.5|10465.4|10453.4|1
1738779710000|2025-02-05 18:21:50|10464.9|10452.9|10464.9|10452.9|10464.9|10452.9|10464.9|10452.9|0
1738779730000|2025-02-05 18:22:10|10465|10453|10465.9|10453.9|10465.9|10453.9|10465|10453|0
1738779740000|2025-02-05 18:22:20|10464.9|10452.9|10464.8|10452.8|10465.4|10453.4|10462.9|10450.9|0
1738779750000|2025-02-05 18:22:30|10464.7|10452.7|10464.7|10452.7|10464.7|10452.7|10464.7|10452.7|0
1738779770000|2025-02-05 18:22:50|10462.8|10454.8|10462.8|10454.8|10462.8|10454.8|10462.8|10454.8|0
1738779780000|2025-02-05 18:23:00|10463.7|10455.7|10463.7|10455.7|10463.7|10456.8|10462.8|10455.7|0
1738779790000|2025-02-05 18:23:10|10463.2|10455.2|10463.2|10455.2|10463.2|10455.2|10463.2|10455.2|0
1738779800000|2025-02-05 18:23:20|10463.7|10455.7|10472.5|10464.5|10474.2|10464.5|10463.7|10455.7|1
1738779810000|2025-02-05 18:23:30|10474.7|10466.7|10475.1|10467.1|10475.1|10467.1|10474.7|10466.7|0
1738779820000|2025-02-05 18:23:40|10474.7|10466.7|10472.8|10460.8|10475.1|10466.7|10472.8|10460.8|0
1738779840000|2025-02-05 18:24:00|10471.9|10459.9|10470.9|10458.9|10471.9|10459.9|10470.5|10458.5|0
1738779850000|2025-02-05 18:24:10|10471|10459|10474.2|10466.2|10475.2|10466.2|10471|10459|0
1738779860000|2025-02-05 18:24:20|10476.2|10464.2|10475.1|10467.1|10476.2|10468.2|10474.2|10464.2|0
1738779870000|2025-02-05 18:24:30|10474.2|10466.2|10474.2|10466.2|10474.2|10466.2|10474.2|10466.2|0
1738779880000|2025-02-05 18:24:40|10476.6|10464.6|10476.6|10464.6|10476.6|10464.6|10476.6|10464.6|1
1738779890000|2025-02-05 18:24:50|10474.7|10466.7|10474.7|10466.7|10474.7|10466.7|10474.7|10466.7|0
1738779900000|2025-02-05 18:25:00|10475.1|10467.1|10498.4|10486.4|10498.4|10486.4|10475.1|10466.2|2
1738779910000|2025-02-05 18:25:10|10498.9|10486.9|10499.9|10487.9|10499.9|10487.9|10498.9|10486.9|0
1738779920000|2025-02-05 18:25:20|10499.7|10487.7|10496.7|10484.7|10499.7|10487.7|10494.3|10482.3|2
1738779930000|2025-02-05 18:25:30|10495.3|10483.3|10495.3|10483.3|10495.3|10483.3|10495.3|10483.3|2
1738779940000|2025-02-05 18:25:40|10495.4|10483.4|10494.3|10486.3|10495.8|10486.3|10494.3|10483.4|0
1738779960000|2025-02-05 18:26:00|10497.7|10485.7|10497.7|10485.7|10497.7|10485.7|10497.7|10485.7|0
1738779970000|2025-02-05 18:26:10|10496.2|10488.2|10495.2|10487.2|10496.2|10488.2|10495.2|10487.2|1
1738779980000|2025-02-05 18:26:20|10497|10491|10509.9|10497.9|10509.9|10497.9|10497|10490.3|7
1738779990000|2025-02-05 18:26:30|10510.3|10498.3|10505.8|10497.8|10510.3|10500|10505.4|10497.4|0
1738780000000|2025-02-05 18:26:40|10503.9|10497.9|10505.6|10497.6|10506.2|10497.9|10503.9|10492.3|2
1738780010000|2025-02-05 18:26:50|10504.7|10498.7|10512.2|10500.2|10513.7|10501.7|10504.7|10497.8|1
1738780030000|2025-02-05 18:27:10|10512.7|10500.7|10513.4|10501.4|10513.4|10501.4|10511.7|10499.7|1
1738780040000|2025-02-05 18:27:20|10513.2|10501.2|10510.4|10502.4|10513.2|10502.4|10509.9|10499.7|0
1738780050000|2025-02-05 18:27:30|10511.8|10499.8|10505.2|10493.2|10512.3|10500.3|10505.2|10493.2|5
1738780060000|2025-02-05 18:27:40|10501.6|10493.6|10502.5|10490.5|10502.5|10493.6|10501|10490|1
1738780070000|2025-02-05 18:27:50|10500.3|10492.3|10497.9|10489.9|10500.3|10492.3|10497.9|10488|0
1738780080000|2025-02-05 18:28:00|10502.4|10494.4|10504.5|10492.5|10504.9|10495.5|10502.4|10491.1|4
1738780090000|2025-02-05 18:28:10|10504.6|10492.6|10511.1|10503.1|10513.2|10503.1|10503.6|10492.6|4
1738780100000|2025-02-05 18:28:20|10508.1|10502.1|10508.5|10500.5|10510.5|10502.1|10508|10497|1
1738780110000|2025-02-05 18:28:30|10508|10500|10510.5|10498.5|10510.5|10500|10508|10498.1|0
1738780120000|2025-02-05 18:28:40|10508.5|10500.5|10508|10500|10508.5|10500.5|10508|10500|1
1738780130000|2025-02-05 18:28:50|10509.5|10501.5|10510.4|10502.4|10510.4|10503.5|10508.6|10501.5|1
1738780140000|2025-02-05 18:29:00|10509.9|10501.9|10509.9|10501.9|10509.9|10501.9|10509.9|10501.9|0
1738780150000|2025-02-05 18:29:10|10509.4|10501.4|10509.5|10497.5|10511.3|10501.4|10508|10497.5|0
1738780160000|2025-02-05 18:29:20|10506.6|10498.6|10507.6|10499.6|10508.6|10499.6|10506.6|10496.6|0
1738780170000|2025-02-05 18:29:30|10509.4|10501.4|10511|10499|10512|10501.9|10509.4|10499|2
1738780190000|2025-02-05 18:29:50|10511.1|10499.1|10507.9|10499.9|10514.9|10502.9|10507.9|10499.1|2
1738835100000|2025-02-06 09:45:00|10474.3|10462.3|10470.6|10458.6|10484.4|10472.4|10467.2|10455.2|6
1738835110000|2025-02-06 09:45:10|10472.4|10460.4|10473.9|10461.9|10473.9|10461.9|10472.4|10460.4|0
1738835120000|2025-02-06 09:45:20|10476.3|10464.3|10480|10468|10480|10468|10474.8|10462.8|0
1738835130000|2025-02-06 09:45:30|10490.3|10478.3|10490.6|10478.6|10492.4|10480.4|10487.5|10475.5|3
1738835140000|2025-02-06 09:45:40|10491.6|10479.6|10472.3|10460.3|10493.2|10481.2|10466.4|10454.4|2
1738835150000|2025-02-06 09:45:50|10471.9|10459.9|10466.8|10454.8|10471.9|10459.9|10466.8|10454.8|0
1738835160000|2025-02-06 09:46:00|10468.6|10456.6|10468.2|10456.2|10468.7|10456.7|10468.1|10456.1|0
1738835170000|2025-02-06 09:46:10|10468.9|10456.9|10449.1|10437.1|10471.7|10459.7|10444.7|10432.7|1
1738835180000|2025-02-06 09:46:20|10449.2|10437.2|10449.3|10437.3|10452.3|10440.3|10440.5|10432.5|5
1738835190000|2025-02-06 09:46:30|10449.8|10437.8|10445.2|10433.2|10449.8|10437.8|10445.2|10433.2|0
1738835200000|2025-02-06 09:46:40|10444.8|10432.8|10442.7|10430.7|10444.8|10432.8|10442.7|10430.7|0
1738835210000|2025-02-06 09:46:50|10441.7|10429.7|10438.8|10426.8|10441.7|10429.7|10438.8|10426.8|0
1738835220000|2025-02-06 09:47:00|10437.8|10425.8|10437.7|10425.7|10439.2|10427.2|10436.7|10424.7|1
1738835230000|2025-02-06 09:47:10|10437.1|10425.1|10427|10415|10437.1|10425.1|10426.5|10414.5|4
1738835240000|2025-02-06 09:47:20|10426.7|10414.7|10421.8|10413.8|10428.1|10416.1|10421.8|10412|1
1738835250000|2025-02-06 09:47:30|10422.2|10414.2|10426.9|10414.9|10428.9|10416.9|10422.2|10412.5|1
1738835260000|2025-02-06 09:47:40|10429.7|10417.7|10423.2|10411.2|10429.7|10417.7|10417.8|10408.6|1
1738835270000|2025-02-06 09:47:50|10422.6|10410.6|10423.1|10411.1|10426|10414|10422.6|10410.6|1
1738835280000|2025-02-06 09:48:00|10422.6|10410.6|10423.8|10411.8|10428.3|10416.3|10422.6|10410.6|1
1738835290000|2025-02-06 09:48:10|10423.3|10411.3|10420.1|10408.1|10423.3|10411.8|10417.8|10407.6|2
1738835300000|2025-02-06 09:48:20|10419.1|10407.1|10418.6|10406.6|10419.6|10407.6|10415.6|10406.6|0
1738835310000|2025-02-06 09:48:30|10416.6|10408.6|10415.6|10407.6|10418.6|10408.6|10415.6|10406.2|0
1738835320000|2025-02-06 09:48:40|10418.6|10406.6|10419.6|10407.6|10422.1|10410.1|10415.5|10406.2|0
1738835330000|2025-02-06 09:48:50|10419.5|10407.5|10419.6|10407.6|10419.6|10408.1|10414.1|10405.4|0
1738835340000|2025-02-06 09:49:00|10419.1|10407.1|10417.1|10409.1|10419.6|10409.2|10416.6|10406.6|1
1738835350000|2025-02-06 09:49:10|10424.2|10412.2|10431|10423|10432.7|10423|10424.2|10412.2|3
1738835360000|2025-02-06 09:49:20|10431.9|10423.9|10428|10416|10431.9|10423.9|10425.6|10413.6|1
1738835380000|2025-02-06 09:49:40|10427.1|10415.1|10426.6|10414.6|10427.1|10415.1|10426.1|10414.1|0
1738835390000|2025-02-06 09:49:50|10426.8|10414.8|10445.3|10433.3|10445.3|10433.3|10426.8|10414.8|3
1738835400000|2025-02-06 09:50:00|10442.4|10430.4|10437.4|10425.4|10442.4|10430.4|10437.4|10425.4|0
1738835410000|2025-02-06 09:50:10|10434.4|10422.4|10441.2|10429.2|10441.2|10429.2|10434.4|10422.4|0
1738835420000|2025-02-06 09:50:20|10437.8|10425.8|10436.4|10424.4|10437.8|10425.8|10436.4|10424.4|0
1738835430000|2025-02-06 09:50:30|10438.3|10426.3|10438.3|10426.3|10438.3|10426.3|10438.3|10426.3|0
1738835460000|2025-02-06 09:51:00|10436.9|10424.9|10441.3|10429.3|10441.3|10429.3|10436.9|10424.9|0
1738835470000|2025-02-06 09:51:10|10434.9|10422.9|10435.7|10423.7|10435.7|10423.7|10434.9|10422.9|0
1738835480000|2025-02-06 09:51:20|10435.6|10423.6|10428.7|10416.7|10437.2|10425.2|10428.5|10416.5|0
1738835490000|2025-02-06 09:51:30|10431.8|10419.8|10429.8|10417.8|10431.8|10419.8|10429.8|10417.8|0
1738835500000|2025-02-06 09:51:40|10426.7|10414.7|10434.8|10422.8|10434.8|10422.8|10426.6|10414.6|3
1738835510000|2025-02-06 09:51:50|10437.2|10425.2|10438.2|10426.2|10438.2|10426.2|10437.2|10425.2|0
1738835520000|2025-02-06 09:52:00|10439|10427|10438.4|10426.4|10448.7|10436.7|10438.4|10426.4|2
1738835540000|2025-02-06 09:52:20|10438.2|10426.2|10437|10425|10438.2|10426.2|10435.5|10423.5|0
1738835550000|2025-02-06 09:52:30|10437.4|10425.4|10437.5|10425.5|10437.5|10425.5|10437.4|10425.4|0
1738835560000|2025-02-06 09:52:40|10436.6|10424.6|10436.6|10424.6|10436.6|10424.6|10436.6|10424.6|0
1738835570000|2025-02-06 09:52:50|10436.5|10424.5|10440.9|10428.9|10440.9|10428.9|10436.5|10424.5|1
1738835580000|2025-02-06 09:53:00|10439.9|10427.9|10441|10429|10441|10429|10433.8|10421.8|5
1738835590000|2025-02-06 09:53:10|10442.9|10430.9|10438.2|10426.2|10448.9|10436.9|10438.2|10426.2|0
1738835600000|2025-02-06 09:53:20|10438.7|10426.7|10438.2|10426.2|10438.7|10426.7|10438.2|10426.2|0
1738835610000|2025-02-06 09:53:30|10438.7|10426.7|10440.6|10428.6|10440.6|10428.6|10438.7|10426.7|0
1738835630000|2025-02-06 09:53:50|10440.9|10428.9|10443.3|10431.3|10443.3|10431.3|10440.8|10428.8|4
1738835640000|2025-02-06 09:54:00|10443.2|10431.2|10439.6|10427.6|10443.2|10431.2|10439.6|10427.6|0
1738835650000|2025-02-06 09:54:10|10426.8|10414.8|10424.8|10412.8|10429.3|10417.3|10422.9|10410.9|1
1738835660000|2025-02-06 09:54:20|10409.1|10397.1|10386.1|10374.1|10410.5|10398.5|10374.8|10362.8|20
1738835670000|2025-02-06 09:54:30|10385.6|10373.6|10388.9|10376.9|10391.4|10379.4|10385.6|10373.6|1
1738835680000|2025-02-06 09:54:40|10389.5|10377.5|10383.2|10371.2|10390.5|10378.5|10383.2|10371.2|0
1738835690000|2025-02-06 09:54:50|10382.2|10370.2|10380.1|10368.1|10382.2|10370.2|10377.8|10365.8|3
1738835700000|2025-02-06 09:55:00|10380.6|10368.6|10379.3|10367.3|10381.7|10370.8|10378.8|10367.3|13
1738835710000|2025-02-06 09:55:10|10378.3|10366.3|10377.6|10365.6|10378.3|10367.7|10375.6|10365.6|1
1738835720000|2025-02-06 09:55:20|10375.6|10367.6|10373.9|10367.9|10375.6|10368.4|10373.5|10367.5|1
1738835730000|2025-02-06 09:55:30|10373.5|10365.5|10373.4|10365.4|10373.5|10365.5|10373.4|10365.4|5
1738835750000|2025-02-06 09:55:50|10372.5|10364.5|10386.1|10380.1|10386.1|10380.1|10372.5|10363.3|19
1738835760000|2025-02-06 09:56:00|10389.8|10383.8|10389.6|10377.6|10399.8|10387.8|10389.6|10377.6|1
1738835770000|2025-02-06 09:56:10|10389.5|10377.5|10386.7|10374.7|10389.5|10377.5|10386.7|10374.7|0
1738835780000|2025-02-06 09:56:20|10386.2|10374.2|10388.7|10376.7|10388.7|10376.7|10384.1|10372.1|2
1738835790000|2025-02-06 09:56:30|10388.6|10376.6|10388.2|10376.2|10388.7|10376.7|10388.2|10376.2|0
1738835800000|2025-02-06 09:56:40|10388.1|10376.1|10388.1|10376.1|10388.1|10376.1|10388.1|10376.1|0
1738835810000|2025-02-06 09:56:50|10386.1|10374.1|10379.5|10367.5|10386.2|10374.2|10377.2|10365.2|3
1738835820000|2025-02-06 09:57:00|10378.7|10366.7|10378.7|10366.7|10378.7|10366.7|10378.7|10366.7|0
1738835830000|2025-02-06 09:57:10|10378.4|10366.4|10376.1|10364.1|10378.4|10366.4|10376.1|10364.1|0
1738835840000|2025-02-06 09:57:20|10371.7|10363.7|10369.8|10361.8|10371.7|10363.7|10369.8|10361.8|8
1738835850000|2025-02-06 09:57:30|10361.3|10349.3|10369.3|10357.3|10369.3|10357.3|10361.3|10349.3|1
1738835860000|2025-02-06 09:57:40|10369.2|10357.2|10372.6|10360.6|10372.6|10366.1|10368.3|10356.3|4
1738835870000|2025-02-06 09:57:50|10372.7|10360.7|10366.8|10354.8|10372.7|10363.2|10366.8|10354.8|3
1738835880000|2025-02-06 09:58:00|10365.4|10353.4|10360.6|10348.6|10365.4|10353.4|10360.6|10348.6|0
1738835890000|2025-02-06 09:58:10|10359.1|10347.1|10334.2|10326.2|10359.1|10347.1|10334.2|10323.4|7
1738835900000|2025-02-06 09:58:20|10337.3|10329.3|10331.9|10319.9|10344.5|10332.5|10331.9|10319.9|2
1738835910000|2025-02-06 09:58:30|10331.8|10319.8|10332.4|10320.4|10332.4|10320.4|10331.8|10319.8|0
1738835920000|2025-02-06 09:58:40|10333|10321|10329.9|10317.9|10340.4|10328.4|10329.9|10317.9|0
1738835930000|2025-02-06 09:58:50|10330|10318|10330|10318|10330|10318|10330|10318|0
1738835940000|2025-02-06 09:59:00|10330.4|10318.4|10340.4|10328.4|10340.4|10328.4|10330.4|10318.4|1
1738835950000|2025-02-06 09:59:10|10336.9|10324.9|10325.4|10313.4|10337|10325|10325.4|10313.4|1
1738835960000|2025-02-06 09:59:20|10325.9|10313.9|10331.4|10319.4|10339|10327|10325.9|10313.9|1
1738835970000|2025-02-06 09:59:30|10331.5|10319.5|10332.2|10324.2|10337|10325|10331.5|10319.5|1
1738835980000|2025-02-06 09:59:40|10334.6|10322.6|10336.2|10328.2|10339.1|10328.2|10332.7|10322.6|0
1738835990000|2025-02-06 09:59:50|10333.6|10325.6|10331|10319|10333.6|10325.6|10330.4|10318.4|4
1738836000000|2025-02-06 10:00:00|10332|10320|10334.8|10326.8|10336.8|10326.8|10332|10320|0
1738836010000|2025-02-06 10:00:10|10333|10328.8|10326.8|10314.8|10340.9|10328.9|10325.3|10313.3|2
1738836020000|2025-02-06 10:00:20|10326.5|10314.5|10326.8|10314.8|10331.7|10321.8|10325.3|10313.3|0
1738836030000|2025-02-06 10:00:30|10338.4|10326.4|10328.4|10316.4|10338.4|10326.4|10327.4|10315.4|1
1738836040000|2025-02-06 10:00:40|10327.4|10315.4|10335.4|10323.4|10336.3|10324.3|10327.4|10315.4|0
1738836050000|2025-02-06 10:00:50|10335.5|10323.5|10324.5|10312.5|10335.8|10323.8|10320.4|10312.4|1
1738836060000|2025-02-06 10:01:00|10324.6|10312.6|10319|10311|10325|10313|10318|10311|1
1738836070000|2025-02-06 10:01:10|10317|10310|10319.5|10311.5|10322|10311.5|10317|10310|1
1738836080000|2025-02-06 10:01:20|10318.9|10312.9|10322|10310|10327.4|10315.4|10318.4|10309|1
1738836090000|2025-02-06 10:01:30|10320.1|10312.1|10315.9|10307.9|10324|10312.1|10315.4|10307.4|3
1738836100000|2025-02-06 10:01:40|10318.4|10306.4|10321.9|10309.9|10325.9|10313.9|10317.8|10306.4|2
1738836110000|2025-02-06 10:01:50|10321.3|10309.3|10319.4|10307.4|10321.3|10309.3|10318.9|10306.9|0
1738836120000|2025-02-06 10:02:00|10319.5|10307.5|10324.5|10312.5|10324.5|10312.5|10319|10307|0
1738836130000|2025-02-06 10:02:10|10324.6|10312.6|10323.3|10311.3|10325|10313|10319.5|10307.5|2
1738836140000|2025-02-06 10:02:20|10323.5|10311.5|10323|10311|10323.5|10311.5|10323|10311|0
1738836150000|2025-02-06 10:02:30|10323.1|10311.1|10320.4|10308.4|10324.4|10312.4|10320|10308|0
1738836160000|2025-02-06 10:02:40|10320|10308|10322.4|10310.4|10322.8|10310.8|10319.5|10307.5|0
1738836170000|2025-02-06 10:02:50|10327.8|10315.8|10327.4|10315.4|10327.8|10315.8|10321.3|10309.3|3
1738836180000|2025-02-06 10:03:00|10326.9|10314.9|10323.9|10311.9|10326.9|10314.9|10323.4|10311.4|0
1738836190000|2025-02-06 10:03:10|10323.8|10311.8|10327.9|10315.9|10328.4|10316.4|10323.8|10311.8|0
1738836200000|2025-02-06 10:03:20|10325.4|10313.4|10327.4|10315.4|10331.5|10319.5|10325.4|10313.4|0
1738836210000|2025-02-06 10:03:30|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|0
1738836220000|2025-02-06 10:03:40|10326.7|10314.7|10328.9|10316.9|10331.4|10319.4|10324.9|10312.9|0
1738836230000|2025-02-06 10:03:50|10329.9|10317.9|10338.4|10326.4|10345.3|10333.3|10329.9|10317.9|2
1738836240000|2025-02-06 10:04:00|10338.5|10326.5|10338.5|10326.5|10341.4|10329.4|10337.4|10325.4|0
1738836250000|2025-02-06 10:04:10|10339.4|10327.4|10336.8|10324.8|10339.4|10327.4|10331.9|10319.9|0
1738836260000|2025-02-06 10:04:20|10335.4|10323.4|10338.6|10326.6|10339.4|10327.4|10334.9|10322.9|4
1738836270000|2025-02-06 10:04:30|10339.1|10327.1|10328.7|10316.7|10339.5|10327.5|10328.7|10316.7|1
1738836280000|2025-02-06 10:04:40|10329.2|10317.2|10330.2|10318.2|10330.2|10318.2|10329.2|10317.2|0
1738836290000|2025-02-06 10:04:50|10330.9|10318.9|10309.2|10297.2|10330.9|10322.2|10302.2|10290.2|2
1738836300000|2025-02-06 10:05:00|10309.7|10297.7|10284.7|10272.7|10309.9|10297.9|10284.7|10272.7|3
1738836310000|2025-02-06 10:05:10|10284.8|10272.8|10287.9|10275.9|10290.3|10278.3|10284.8|10272.8|0
1738836320000|2025-02-06 10:05:20|10287.4|10275.4|10288.8|10276.8|10289.9|10277.9|10287.3|10275.3|1
1738836330000|2025-02-06 10:05:30|10297.9|10285.9|10301.6|10289.6|10304.3|10292.3|10287.1|10275.1|1
1738836340000|2025-02-06 10:05:40|10299.9|10287.9|10297.5|10285.5|10300.6|10288.6|10293.4|10281.4|1
1738836350000|2025-02-06 10:05:50|10298.4|10286.4|10310.2|10298.2|10310.2|10298.2|10288|10280|6
1738836360000|2025-02-06 10:06:00|10309.8|10297.8|10309.8|10297.8|10313.8|10301.8|10302.5|10290.5|0
1738836370000|2025-02-06 10:06:10|10309.6|10297.6|10316.3|10304.3|10316.3|10304.3|10306.4|10294.4|3
1738836380000|2025-02-06 10:06:20|10313.9|10301.9|10328.4|10316.4|10328.8|10316.8|10312.9|10300.9|0
1738836390000|2025-02-06 10:06:30|10329.3|10317.3|10327.8|10315.8|10330.4|10318.4|10321.4|10309.4|4
1738836400000|2025-02-06 10:06:40|10328.3|10316.3|10323.5|10311.5|10328.3|10316.3|10318.9|10306.9|6
1738836410000|2025-02-06 10:06:50|10316.8|10304.8|10310.5|10298.5|10320.3|10308.3|10308.1|10296.1|3
1738836420000|2025-02-06 10:07:00|10302.3|10290.3|10294.8|10282.8|10302.3|10290.3|10292.3|10280.3|2
1738836430000|2025-02-06 10:07:10|10294.6|10282.6|10291.7|10279.7|10294.6|10282.6|10291.6|10279.6|0
1738836440000|2025-02-06 10:07:20|10292.5|10280.5|10289.5|10277.5|10292.5|10280.5|10289.5|10277.5|0
1738836450000|2025-02-06 10:07:30|10289.9|10277.9|10289.4|10277.4|10290.4|10278.4|10289.4|10277.4|0
1738836460000|2025-02-06 10:07:40|10290.3|10278.3|10290.9|10278.9|10290.9|10278.9|10290.3|10278.3|0
1738836470000|2025-02-06 10:07:50|10285.1|10273.1|10289.6|10277.6|10289.6|10277.6|10285.1|10273.1|1
1738836480000|2025-02-06 10:08:00|10289.1|10277.1|10287.9|10275.9|10290|10278|10286.5|10274.5|0
1738836490000|2025-02-06 10:08:10|10287|10275|10288.1|10276.1|10288.1|10276.1|10287|10275|0
1738836500000|2025-02-06 10:08:20|10289.5|10277.5|10287.1|10275.1|10289.5|10277.5|10287|10275|2
1738836510000|2025-02-06 10:08:30|10287|10275|10288.3|10276.3|10288.3|10276.3|10286|10274|5
1738836520000|2025-02-06 10:08:40|10288.4|10276.4|10286.4|10274.4|10289.4|10277.4|10286.4|10274.4|0
1738836540000|2025-02-06 10:09:00|10286.3|10274.3|10283.3|10271.3|10286.3|10274.3|10283.3|10271.3|0
1738836550000|2025-02-06 10:09:10|10286.1|10274.1|10285.6|10273.6|10286.1|10274.1|10285.6|10273.6|0
1738836570000|2025-02-06 10:09:30|10283.8|10271.8|10284.8|10272.8|10285.7|10273.7|10283.8|10271.8|0
1738836580000|2025-02-06 10:09:40|10284.9|10272.9|10286.8|10274.8|10287.8|10275.8|10284.9|10272.9|0
1738836600000|2025-02-06 10:10:00|10287.2|10275.2|10286.7|10274.7|10287.2|10275.2|10286.7|10274.7|0
1738836630000|2025-02-06 10:10:30|10286.2|10274.2|10286.2|10274.2|10286.2|10274.2|10286.2|10274.2|0
1738836640000|2025-02-06 10:10:40|10289.2|10277.2|10285.6|10273.6|10291.4|10279.4|10285.6|10273.6|2
1738836650000|2025-02-06 10:10:50|10285.5|10273.5|10282.6|10270.6|10285.5|10273.5|10282.5|10270.5|1
1738836660000|2025-02-06 10:11:00|10280.9|10272.9|10282.1|10270.1|10282.5|10272.9|10278|10269.6|2
1738836670000|2025-02-06 10:11:10|10282.6|10270.6|10282|10270|10282.6|10270.6|10282|10270|1
1738836680000|2025-02-06 10:11:20|10281.6|10269.6|10289|10277|10289|10277|10276.3|10268.6|25
1738836690000|2025-02-06 10:11:30|10288|10276|10287.6|10275.6|10289|10277|10287.6|10275.6|0
1738836700000|2025-02-06 10:11:40|10284|10272|10298|10286|10301.5|10289.5|10284|10272|4
1738836710000|2025-02-06 10:11:50|10301.4|10289.4|10291.3|10279.3|10301.4|10289.4|10291.3|10279.3|40
1738836720000|2025-02-06 10:12:00|10291.2|10279.2|10253.5|10241.5|10291.3|10279.3|10253.5|10241.5|5
1738836730000|2025-02-06 10:12:10|10254|10242|10264.7|10252.7|10265.9|10253.9|10254|10242|1
1738836740000|2025-02-06 10:12:20|10265.3|10253.3|10257.8|10245.8|10266.2|10254.2|10257.8|10245.8|0
1738836750000|2025-02-06 10:12:30|10258.7|10246.7|10239.1|10227.1|10259.7|10247.7|10238.7|10226.7|8
1738836760000|2025-02-06 10:12:40|10243.2|10231.2|10234.8|10222.8|10244.3|10232.3|10234.8|10222.8|0
1738836770000|2025-02-06 10:12:50|10235.3|10223.3|10229.4|10217.4|10235.3|10223.3|10229.4|10217.4|6
1738836780000|2025-02-06 10:13:00|10227.9|10215.9|10231.5|10219.5|10231.5|10219.5|10225.6|10213.6|0
1738836790000|2025-02-06 10:13:10|10231.4|10219.4|10236.3|10224.3|10236.7|10224.7|10231|10219|0
1738836800000|2025-02-06 10:13:20|10236.8|10224.8|10247|10235|10251.1|10239.1|10236.8|10224.8|6
1738836810000|2025-02-06 10:13:30|10246.9|10234.9|10256.5|10244.5|10256.5|10244.5|10244.8|10232.8|1
1738836820000|2025-02-06 10:13:40|10259.3|10247.3|10253.6|10241.6|10260.3|10248.3|10252.7|10240.7|1
1738836830000|2025-02-06 10:13:50|10237.7|10225.7|10235.6|10223.6|10244.4|10232.4|10231.3|10219.3|3
1738836840000|2025-02-06 10:14:00|10235.5|10223.5|10227.6|10215.6|10235.5|10223.5|10220.3|10208.3|3
1738836850000|2025-02-06 10:14:10|10229.4|10217.4|10227.1|10215.1|10229.4|10217.4|10226.2|10214.2|0
1738836860000|2025-02-06 10:14:20|10226.2|10214.2|10216.7|10204.7|10227.1|10215.1|10214|10202|4
1738836870000|2025-02-06 10:14:30|10216.5|10204.5|10205|10193|10216.5|10204.5|10202.8|10190.8|8
1738836880000|2025-02-06 10:14:40|10204.4|10192.4|10196.5|10184.5|10204.5|10192.5|10189.2|10177.2|3
1738836890000|2025-02-06 10:14:50|10194.5|10182.5|10199.4|10187.4|10199.4|10187.4|10186.5|10174.5|1
1738836900000|2025-02-06 10:15:00|10199.5|10187.5|10195.5|10183.5|10215.5|10203.5|10191|10179|13
1738836910000|2025-02-06 10:15:10|10195|10183|10192.9|10180.9|10196.2|10184.2|10187.1|10175.1|8
1738836920000|2025-02-06 10:15:20|10192.8|10180.8|10197.6|10185.6|10198.2|10186.2|10190.1|10178.1|0
1738836930000|2025-02-06 10:15:30|10197.5|10185.5|10196.3|10184.3|10202.4|10190.4|10192.5|10180.5|3
1738836940000|2025-02-06 10:15:40|10194.9|10182.9|10196.4|10184.4|10196.5|10184.5|10181.4|10169.4|2
1738836950000|2025-02-06 10:15:50|10195.4|10183.4|10185.9|10173.9|10195.4|10183.4|10179.6|10167.6|9
1738836960000|2025-02-06 10:16:00|10183.4|10171.4|10179.2|10167.2|10184.4|10172.4|10179.2|10167.2|1
1738836970000|2025-02-06 10:16:10|10178.2|10166.2|10167.3|10155.3|10178.2|10166.2|10156.8|10144.8|2
1738836980000|2025-02-06 10:16:20|10166.8|10154.8|10154.3|10142.3|10169.7|10157.7|10154.3|10142.3|3
1738836990000|2025-02-06 10:16:30|10153.4|10141.4|10142.5|10130.5|10153.9|10141.9|10142.5|10130.5|3
1738837000000|2025-02-06 10:16:40|10168.5|10156.5|10174.9|10162.9|10175.9|10163.9|10157.3|10145.3|10
1738837010000|2025-02-06 10:16:50|10173.5|10161.5|10162.5|10150.5|10173.5|10161.5|10162.5|10150.5|5
1738837020000|2025-02-06 10:17:00|10162.4|10150.4|10164.2|10152.2|10172.3|10160.3|10160.4|10148.4|8
1738837030000|2025-02-06 10:17:10|10161.1|10153.1|10152.5|10140.5|10163.7|10154.1|10152.5|10140.5|4
1738837040000|2025-02-06 10:17:20|10151.7|10139.7|10140.7|10128.7|10153.6|10141.6|10140.3|10128.3|0
1738837050000|2025-02-06 10:17:30|10139.7|10127.7|10135.3|10123.3|10144|10132|10134.7|10122.7|1
1738837060000|2025-02-06 10:17:40|10135.8|10123.8|10118.9|10106.9|10135.8|10123.8|10118.9|10106.9|19
1738837070000|2025-02-06 10:17:50|10119.4|10107.4|10122.4|10110.4|10127.4|10115.4|10119.4|10107.4|1
1738837080000|2025-02-06 10:18:00|10122.9|10110.9|10132.9|10120.9|10132.9|10120.9|10120|10108|2
1738837090000|2025-02-06 10:18:10|10132.4|10120.4|10119.9|10107.9|10133.9|10121.9|10119.9|10107.9|3
1738837100000|2025-02-06 10:18:20|10123|10111|10121.4|10109.4|10123.4|10111.4|10119.9|10107.9|0
1738837110000|2025-02-06 10:18:30|10121.6|10109.6|10123|10111|10123.4|10111.4|10121.5|10109.5|0
1738837120000|2025-02-06 10:18:40|10124.8|10112.8|10122.5|10110.5|10127.5|10115.5|10122.5|10110.5|3
1738837130000|2025-02-06 10:18:50|10123.3|10111.3|10121.9|10109.9|10127.5|10115.5|10121.9|10109.9|0
1738837140000|2025-02-06 10:19:00|10122|10110|10126.1|10114.1|10126.6|10114.6|10121.1|10109.1|0
1738837150000|2025-02-06 10:19:10|10125.1|10113.1|10123|10111|10125.1|10113.1|10123|10111|0
1738837160000|2025-02-06 10:19:20|10122|10110|10119.6|10107.6|10122|10110|10119.6|10107.6|0
1738837170000|2025-02-06 10:19:30|10124|10112|10115.7|10103.7|10124.2|10112.2|10113.8|10101.8|0
1738837180000|2025-02-06 10:19:40|10118.6|10106.6|10112.3|10100.3|10118.6|10106.6|10108.8|10099.3|2
1738837190000|2025-02-06 10:19:50|10112.2|10100.2|10111.3|10099.3|10112.2|10100.2|10111.3|10099.3|0
1738837200000|2025-02-06 10:20:00|10111.8|10099.8|10111.3|10099.3|10113.8|10101.8|10111.3|10099.3|2
1738837210000|2025-02-06 10:20:10|10100|10088|10099.5|10087.5|10100|10088|10098.9|10086.9|15
1738837220000|2025-02-06 10:20:20|10100.5|10088.5|10097.4|10085.4|10100.5|10088.5|10088.4|10076.4|1
1738837230000|2025-02-06 10:20:30|10103|10091|10112.7|10100.7|10112.9|10100.9|10103|10091|0
1738837240000|2025-02-06 10:20:40|10114.5|10102.5|10110.2|10098.2|10115.9|10103.9|10107|10095|2
1738837250000|2025-02-06 10:20:50|10104.4|10092.4|10108.8|10096.8|10111.3|10099.3|10104.4|10092.4|1
1738837260000|2025-02-06 10:21:00|10106.8|10094.8|10107.8|10095.8|10107.8|10095.8|10105.3|10093.3|1
1738837270000|2025-02-06 10:21:10|10108.2|10096.2|10094.6|10082.6|10108.2|10096.2|10092.9|10080.9|51
1738837280000|2025-02-06 10:21:20|10094.5|10082.5|10088.1|10076.1|10094.5|10082.5|10078.2|10066.2|3
1738837290000|2025-02-06 10:21:30|10083.9|10071.9|10083.6|10071.6|10083.9|10071.9|10080.6|10068.6|2
1738837300000|2025-02-06 10:21:40|10065.6|10053.6|10057.7|10045.7|10067.2|10055.2|10057.7|10045.7|16
1738837310000|2025-02-06 10:21:50|10057.8|10045.8|10054.6|10042.6|10059.6|10047.6|10049.2|10037.2|6
1738837320000|2025-02-06 10:22:00|10059.1|10047.1|10067.8|10055.8|10067.8|10055.8|10055.2|10043.2|4
1738837330000|2025-02-06 10:22:10|10069.1|10057.1|10100.1|10088.1|10100.7|10088.7|10069.1|10057.1|33
1738837340000|2025-02-06 10:22:20|10101.2|10089.2|10101.2|10089.2|10102.2|10090.2|10101.2|10089.2|0
1738837350000|2025-02-06 10:22:30|10100.7|10088.7|10110.1|10098.1|10110.6|10098.6|10093.8|10081.8|4
1738837360000|2025-02-06 10:22:40|10086.7|10074.7|10084.7|10072.7|10093.7|10081.7|10084.1|10072.1|11
1738837370000|2025-02-06 10:22:50|10084.6|10072.6|10089.2|10077.2|10089.2|10077.2|10081.1|10069.1|2
1738837380000|2025-02-06 10:23:00|10088.5|10076.5|10068.6|10056.6|10088.5|10076.5|10068.6|10056.6|4
1738837390000|2025-02-06 10:23:10|10066.7|10054.7|10054.3|10042.3|10066.7|10054.7|10053.2|10041.2|1
1738837400000|2025-02-06 10:23:20|10055.7|10043.7|10054.2|10042.2|10061.5|10049.5|10053.7|10041.7|2
1738837410000|2025-02-06 10:23:30|10054.7|10042.7|10054.2|10042.2|10055.7|10043.7|10054.2|10042.2|0
1738837420000|2025-02-06 10:23:40|10054.7|10042.7|10054.2|10042.2|10054.7|10042.7|10054.2|10042.2|0
1738837430000|2025-02-06 10:23:50|10054.1|10042.1|10053.2|10041.2|10061.2|10049.2|10053.2|10041.2|4
1738837440000|2025-02-06 10:24:00|10052.4|10040.4|10050.7|10038.7|10052.4|10040.4|10045.7|10033.7|1
1738837450000|2025-02-06 10:24:10|10050.2|10038.2|10047.3|10035.3|10053.7|10041.7|10047.3|10035.3|2
1738837460000|2025-02-06 10:24:20|10046.8|10034.8|10052.2|10040.2|10052.2|10040.2|10046.8|10034.8|0
1738837470000|2025-02-06 10:24:30|10058.2|10046.2|10056.2|10044.2|10059.2|10047.2|10056.2|10044.2|4
1738837480000|2025-02-06 10:24:40|10056.8|10044.8|10056.2|10044.2|10061.2|10049.2|10056.2|10044.2|0
1738837490000|2025-02-06 10:24:50|10055.7|10043.7|10055.7|10043.7|10055.7|10043.7|10055.7|10043.7|0
1738837500000|2025-02-06 10:25:00|10055.2|10043.2|10049.2|10037.2|10055.2|10043.2|10043.2|10033.2|0
1738837510000|2025-02-06 10:25:10|10045.8|10033.8|10035.2|10023.2|10046.2|10034.2|10035.2|10023.2|8
1738837520000|2025-02-06 10:25:20|10035|10023|10030.2|10018.2|10035.4|10023.4|10029.2|10017.2|3
1738837530000|2025-02-06 10:25:30|10030.1|10018.1|10023.7|10011.7|10030.1|10018.1|10023.7|10011.7|3
1738837540000|2025-02-06 10:25:40|10018.2|10012.2|10027.2|10015.2|10027.7|10015.7|10018.2|10009.5|1
1738837550000|2025-02-06 10:25:50|10025.6|10013.6|10026.7|10014.7|10026.7|10014.7|10024.2|10012.2|4
1738837560000|2025-02-06 10:26:00|10026.6|10014.6|10024.8|10012.8|10027.9|10015.9|10024.6|10012.6|1
1738837570000|2025-02-06 10:26:10|10028.1|10016.1|10032.2|10020.2|10034.2|10022.2|10026.3|10014.3|2
1738837580000|2025-02-06 10:26:20|10031.2|10019.2|10028.5|10016.5|10031.2|10019.2|10025.3|10013.3|1
1738837590000|2025-02-06 10:26:30|10027.2|10015.2|10024.2|10012.2|10027.2|10015.2|10023.2|10011.2|3
1738837600000|2025-02-06 10:26:40|10025.1|10013.1|10039.2|10027.2|10039.2|10027.2|10025.1|10013.1|5
1738837610000|2025-02-06 10:26:50|10038.7|10026.7|10044.7|10032.7|10044.7|10032.7|10037.8|10025.8|3
1738837620000|2025-02-06 10:27:00|10044.1|10032.1|10042.7|10030.7|10049.2|10037.2|10035.2|10026.2|1
1738837630000|2025-02-06 10:27:10|10038.3|10026.3|10038.3|10026.3|10038.3|10026.3|10038.3|10026.3|1
1738837640000|2025-02-06 10:27:20|10038.2|10026.2|10037.2|10025.2|10038.7|10026.7|10037.2|10025.2|2
1738837650000|2025-02-06 10:27:30|10036.8|10024.8|10034.7|10022.7|10036.8|10026.5|10029.2|10017.2|2
1738837660000|2025-02-06 10:27:40|10038.7|10026.7|10041.3|10029.3|10041.3|10029.3|10038.2|10026.2|1
1738837670000|2025-02-06 10:27:50|10041.8|10029.8|10040.2|10028.2|10045.2|10033.2|10039.7|10027.7|12
1738837680000|2025-02-06 10:28:00|10039.7|10027.7|10036.3|10024.3|10039.7|10027.7|10036.3|10024.3|8
1738837690000|2025-02-06 10:28:10|10037.3|10025.3|10039.8|10027.8|10039.8|10027.8|10037.3|10025.3|5
1738837700000|2025-02-06 10:28:20|10030.8|10022.8|10029.2|10017.2|10030.8|10022.8|10028.2|10016.2|4
1738837710000|2025-02-06 10:28:30|10026.7|10014.7|10030.1|10018.1|10030.1|10018.1|10026.7|10014.7|1
1738837720000|2025-02-06 10:28:40|10028.7|10020.7|10034.3|10022.3|10034.3|10022.3|10028.2|10020.2|2
1738837730000|2025-02-06 10:28:50|10034|10022|10032.2|10020.2|10034|10022|10027.3|10015.3|0
1738837740000|2025-02-06 10:29:00|10031.7|10019.7|10022.8|10014.8|10031.7|10019.7|10022.3|10012.8|3
1738837750000|2025-02-06 10:29:10|10022.3|10014.3|10022.3|10014.3|10022.3|10014.3|10022.3|10014.3|2
1738837760000|2025-02-06 10:29:20|10028.8|10016.8|10024.7|10012.7|10028.8|10016.9|10018.3|10008.2|80
1738837770000|2025-02-06 10:29:30|10025.1|10013.1|10024.7|10012.7|10025.1|10013.1|10023.6|10011.6|0
1738837780000|2025-02-06 10:29:40|10025.2|10013.2|10025.7|10013.7|10025.7|10015.7|10023.7|10013.2|0
1738837790000|2025-02-06 10:29:50|10025.2|10013.2|10024.3|10016.3|10025.8|10016.3|10022.7|10013.2|5
1738837800000|2025-02-06 10:30:00|10025.8|10013.8|10021.7|10009.7|10025.8|10015.3|10021.2|10009.2|6
1738837810000|2025-02-06 10:30:10|10020.7|10008.7|10019.7|10013.7|10020.7|10013.7|10015.8|10007.8|5
1738837820000|2025-02-06 10:30:20|10019.8|10011.8|10022.2|10010.2|10024.7|10014.7|10018.8|10009.3|6
1738837830000|2025-02-06 10:30:30|10021.8|10009.8|10021.7|10009.7|10022.2|10010.2|10021.7|10009.7|0
1738837840000|2025-02-06 10:30:40|10020.8|10008.8|10016.6|10008.6|10021.1|10009.1|10016.6|10007.1|8
1738837850000|2025-02-06 10:30:50|10019.6|10007.6|10022.5|10010.5|10022.5|10012.8|10018.8|10007.6|3
1738837860000|2025-02-06 10:31:00|10021.2|10009.2|10017.2|10009.2|10021.2|10009.2|10016.7|10006.7|1
1738837880000|2025-02-06 10:31:20|10016.7|10010.7|10016.7|10010.7|10016.7|10010.7|10016.7|10010.7|2
1738837900000|2025-02-06 10:31:40|10025.7|10013.7|10040.7|10032.7|10040.7|10032.7|10025.7|10013.7|1
1738837910000|2025-02-06 10:31:50|10039.7|10027.7|10036.8|10030.8|10042.2|10032.2|10034.7|10022.7|5
1738837920000|2025-02-06 10:32:00|10039.1|10033.1|10043.2|10031.2|10044.2|10036.2|10039.1|10030.6|3
1738837930000|2025-02-06 10:32:10|10043.7|10035.7|10066.8|10054.8|10066.8|10054.8|10043.7|10033.9|25
1738837940000|2025-02-06 10:32:20|10066.7|10054.7|10079.2|10067.2|10079.2|10067.2|10066.2|10054.2|17
1738837950000|2025-02-06 10:32:30|10079.3|10067.3|10077.3|10065.3|10080.7|10068.7|10075.2|10063.2|1
1738837960000|2025-02-06 10:32:40|10078.3|10066.3|10083.2|10071.2|10085.7|10073.7|10078.3|10066.3|2
1738837970000|2025-02-06 10:32:50|10084.7|10072.7|10084.6|10072.6|10088.1|10076.1|10084.6|10072.6|0
1738837980000|2025-02-06 10:33:00|10080.7|10068.7|10080.7|10068.7|10080.7|10068.7|10080.7|10068.7|0
1738837990000|2025-02-06 10:33:10|10080.8|10068.8|10077.9|10069.9|10084.2|10072.2|10077.9|10067.3|0
1738838000000|2025-02-06 10:33:20|10079.6|10067.6|10077.7|10065.7|10079.6|10067.6|10076.8|10064.8|1
1738838010000|2025-02-06 10:33:30|10078.7|10066.7|10083.9|10071.9|10085.7|10073.7|10078.2|10066.2|0
1738838020000|2025-02-06 10:33:40|10092|10080|10089.1|10077.1|10092|10080|10087.1|10075.1|0
1738838030000|2025-02-06 10:33:50|10088.1|10076.1|10085.2|10073.2|10089.2|10077.2|10085.2|10073.2|0
1738838040000|2025-02-06 10:34:00|10086.1|10074.1|10086.6|10074.6|10087.1|10075.1|10086.1|10074.1|0
1738838050000|2025-02-06 10:34:10|10099.2|10087.2|10096.1|10084.1|10099.2|10087.2|10095.7|10083.7|1
1738838060000|2025-02-06 10:34:20|10096.2|10084.2|10093.2|10081.2|10097.2|10085.2|10091.6|10079.6|1
1738838070000|2025-02-06 10:34:30|10095.4|10083.4|10095.7|10083.7|10095.7|10083.7|10095.4|10083.4|5
1738838080000|2025-02-06 10:34:40|10093.7|10081.7|10086.1|10074.1|10093.7|10081.7|10086.1|10074.1|0
1738838090000|2025-02-06 10:34:50|10087.2|10075.2|10087.2|10075.2|10090.7|10078.7|10087.1|10075.1|0
1738838100000|2025-02-06 10:35:00|10087.7|10075.7|10082.7|10070.7|10087.7|10075.7|10082.7|10070.7|0
1738838110000|2025-02-06 10:35:10|10083.2|10071.2|10082.2|10070.2|10083.2|10071.2|10082.2|10070.2|0
1738838120000|2025-02-06 10:35:20|10082.3|10070.3|10087.7|10075.7|10090.1|10078.1|10082.3|10070.3|1
1738838130000|2025-02-06 10:35:30|10089.5|10077.5|10101.5|10089.5|10101.5|10089.5|10089.5|10077.5|83
1738838140000|2025-02-06 10:35:40|||||||||1
1738838150000|2025-02-06 10:35:50|10099.6|10091.6|10120.6|10108.6|10120.6|10108.6|10099.6|10091.6|18
1738838160000|2025-02-06 10:36:00|10121.6|10109.6|10118|10106|10123.1|10114.6|10117.5|10105.5|3
1738838170000|2025-02-06 10:36:10|10116.1|10104.1|10112|10100|10116.1|10104.1|10112|10100|1
1738838180000|2025-02-06 10:36:20|10112.5|10100.5|10116.4|10104.4|10116.5|10106.5|10112.5|10100.5|1
1738838190000|2025-02-06 10:36:30|10114.6|10102.6|10103|10091|10114.6|10102.6|10103|10091|3
1738838200000|2025-02-06 10:36:40|10100.1|10092.1|10095.1|10083.1|10105.5|10097.5|10095.1|10083.1|2
1738838210000|2025-02-06 10:36:50|10100.5|10088.5|10095|10083|10105|10093|10095|10083|1
1738838220000|2025-02-06 10:37:00|10092.8|10084.8|10074.8|10062.8|10092.8|10084.8|10074.4|10062.4|5
1738838230000|2025-02-06 10:37:10|10072.9|10060.9|10072.3|10060.3|10072.9|10060.9|10072.3|10060.3|0
1738838240000|2025-02-06 10:37:20|10071.9|10059.9|10074.5|10062.5|10075.4|10063.4|10067|10055|10
1738838250000|2025-02-06 10:37:30|10074.9|10062.9|10072|10060|10074.9|10062.9|10072|10060|1
1738838260000|2025-02-06 10:37:40|10073.9|10061.9|10074.5|10062.5|10074.5|10062.5|10073.9|10061.9|1
1738838270000|2025-02-06 10:37:50|10072.6|10064.6|10083.2|10071.2|10083.2|10071.2|10072.6|10064.6|1
1738838280000|2025-02-06 10:38:00|10083.6|10071.6|10075|10063|10083.6|10071.6|10070.4|10058.4|1
1738838290000|2025-02-06 10:38:10|10075.5|10063.5|10075.1|10063.1|10075.5|10063.5|10075.1|10063.1|0
1738838300000|2025-02-06 10:38:20|10075.5|10063.5|10086.6|10074.6|10086.6|10074.6|10075.5|10063.5|2
1738838310000|2025-02-06 10:38:30|10088.1|10076.1|10088.1|10076.1|10088.1|10076.1|10088.1|10076.1|0
1738838320000|2025-02-06 10:38:40|10087.6|10075.6|10087.6|10075.6|10087.6|10075.6|10087.6|10075.6|1
1738838330000|2025-02-06 10:38:50|10087.2|10075.2|10085.6|10073.6|10087.2|10075.2|10084.4|10072.4|1
1738838340000|2025-02-06 10:39:00|10085.1|10073.1|10073.1|10061.1|10085.1|10073.1|10070.2|10058.2|1
1738838350000|2025-02-06 10:39:10|10072.6|10060.6|10069.7|10057.7|10072.6|10060.6|10069.1|10057.1|0
1738838360000|2025-02-06 10:39:20|10069.6|10057.6|10069.6|10057.6|10069.6|10057.6|10069.6|10057.6|1
1738838370000|2025-02-06 10:39:30|10069.4|10057.4|10068.1|10056.1|10069.4|10057.4|10067.1|10055.1|0
1738838380000|2025-02-06 10:39:40|10069|10057|10068.6|10056.6|10069.1|10057.1|10068.6|10056.6|1
1738838390000|2025-02-06 10:39:50|10068.4|10056.4|10066.2|10054.2|10068.4|10056.4|10063.6|10051.6|0
1738838400000|2025-02-06 10:40:00|10065.7|10053.7|10062.1|10050.1|10067|10057.1|10062.1|10050.1|0
1738838410000|2025-02-06 10:40:10|10061.3|10049.3|10068.8|10056.8|10069.8|10057.8|10057.8|10048.3|6
1738838420000|2025-02-06 10:40:20|10068.6|10056.6|10063.8|10051.8|10068.6|10056.6|10063.8|10051.8|0
1738838430000|2025-02-06 10:40:30|10062.3|10050.3|10044.4|10032.4|10062.3|10050.3|10044.4|10032.4|4
1738838440000|2025-02-06 10:40:40|10045.2|10033.2|10040|10028|10047.9|10035.9|10040|10028|1
1738838450000|2025-02-06 10:40:50|10039.5|10027.5|10029.9|10017.9|10041.4|10029.4|10029.9|10017.9|1
1738838460000|2025-02-06 10:41:00|10030.4|10018.4|10052.8|10040.8|10052.8|10040.8|10025.9|10017.3|4
1738838470000|2025-02-06 10:41:10|10052.7|10040.7|10040.8|10028.8|10052.7|10040.7|10039.3|10027.3|32
1738838480000|2025-02-06 10:41:20|10040.3|10028.3|10034.3|10022.3|10040.3|10028.3|10030.8|10018.8|2
1738838500000|2025-02-06 10:41:40|10034.4|10022.4|10038.8|10026.8|10038.8|10026.8|10034.4|10022.4|1
1738838510000|2025-02-06 10:41:50|10046.8|10034.8|10045.7|10033.7|10046.8|10034.8|10045.7|10033.7|3
1738838520000|2025-02-06 10:42:00|10045.3|10033.3|10035.8|10027.8|10051.3|10039.3|10035.8|10027.8|2
1738838530000|2025-02-06 10:42:10|||||||||2
1738838540000|2025-02-06 10:42:20|10034.8|10022.8|10032.8|10024.8|10034.8|10024.8|10032.3|10022.3|1
1738838550000|2025-02-06 10:42:30|10032.3|10024.3|10030.3|10018.3|10035.8|10025.2|10029.4|10017.4|1
1738838560000|2025-02-06 10:42:40|10028.3|10016.3|10027.3|10015.3|10028.3|10016.3|10027.3|10015.3|0
1738838570000|2025-02-06 10:42:50|10027.8|10015.8|10026.8|10014.8|10027.8|10015.8|10026.8|10014.8|1
1738838580000|2025-02-06 10:43:00|10031.6|10019.6|10025.8|10013.8|10031.6|10019.6|10023.6|10012.7|40
1738838590000|2025-02-06 10:43:10|10017.7|10011.7|10022.3|10010.3|10024.7|10014.4|10017.7|10010.3|21
1738838600000|2025-02-06 10:43:20|10025.2|10013.2|10024.7|10012.7|10026.7|10014.7|10023.8|10011.8|2
1738838610000|2025-02-06 10:43:30|10023.8|10011.8|10023.7|10011.7|10023.8|10014.2|10020.8|10011.7|0
1738838620000|2025-02-06 10:43:40|10020.3|10012.3|10025.4|10013.4|10031.7|10019.7|10019.9|10010.4|4
1738838630000|2025-02-06 10:43:50|10025.8|10013.8|10033.6|10021.6|10033.6|10021.6|10021.4|10012.7|3
1738838640000|2025-02-06 10:44:00|10032.3|10020.3|10032|10026|10035.3|10026|10032|10020.3|1
1738838650000|2025-02-06 10:44:10|10028.9|10022.9|10029.8|10017.8|10031.1|10022.9|10027.6|10015.6|5
1738838660000|2025-02-06 10:44:20|10037.1|10025.1|10035|10027|10038.9|10028.3|10035|10024.7|3
1738838670000|2025-02-06 10:44:30|10039.4|10027.4|10038.5|10026.5|10039.9|10027.9|10038.5|10026.5|2
1738838680000|2025-02-06 10:44:40|10039.9|10027.9|10041.4|10029.4|10042.9|10030.9|10037|10026.9|1
1738838690000|2025-02-06 10:44:50|10043.3|10031.3|10059.8|10047.8|10059.8|10047.8|10042.3|10030.3|2
1738838700000|2025-02-06 10:45:00|10060.1|10048.1|10071.1|10059.1|10073|10061.3|10060.1|10048.1|2
1738838710000|2025-02-06 10:45:10|10071.3|10059.3|10067.7|10055.7|10071.3|10059.3|10066.7|10054.7|0
1738838720000|2025-02-06 10:45:20|10067.8|10055.8|10070.1|10058.1|10071|10059|10067.8|10055.8|0
1738838730000|2025-02-06 10:45:30|10070.5|10058.5|10076.2|10064.2|10076.2|10064.2|10070.5|10058.5|4
1738838740000|2025-02-06 10:45:40|10075.7|10063.7|10084.1|10072.1|10084.1|10072.1|10075.2|10063.2|0
1738838750000|2025-02-06 10:45:50|10083.6|10071.6|10073.2|10061.2|10083.6|10071.6|10073.2|10061.2|0
1738838760000|2025-02-06 10:46:00|10072.7|10060.7|10063.7|10051.7|10073.3|10061.3|10063.7|10051.7|1
1738838770000|2025-02-06 10:46:10|10066.8|10054.8|10055.6|10043.6|10066.8|10054.8|10055.6|10043.6|0
1738838780000|2025-02-06 10:46:20|10056.1|10044.1|10050|10038|10056.1|10044.1|10049.5|10037.5|9
1738838790000|2025-02-06 10:46:30|10048|10040|10047.6|10041.6|10049.9|10043|10047.6|10040|1
1738838800000|2025-02-06 10:46:40|10048|10042|10055.5|10047.5|10057.5|10047.5|10048|10042|2
1738838810000|2025-02-06 10:46:50|10057|10045|10057.9|10045.9|10057.9|10048.4|10055|10043|3
1738838820000|2025-02-06 10:47:00|10056.5|10048.5|10070.4|10058.4|10074.9|10062.9|10056.4|10048.5|4
1738838830000|2025-02-06 10:47:10|10060.3|10048.3|10058|10052|10061.4|10052|10052.3|10043.4|2
1738838840000|2025-02-06 10:47:20|10054.4|10048.4|10052.7|10040.7|10054.4|10048.4|10042.4|10030.4|4
1738838850000|2025-02-06 10:47:30|10050.9|10038.9|10046.9|10034.9|10050.9|10038.9|10045.4|10033.4|1
1738838860000|2025-02-06 10:47:40|10045.5|10033.5|10043.5|10031.5|10045.9|10033.9|10043|10031|0
1738838880000|2025-02-06 10:48:00|10043|10031|10043.5|10031.5|10043.5|10031.5|10043|10031|0
1738838890000|2025-02-06 10:48:10|10044.9|10032.9|10033.5|10021.5|10044.9|10032.9|10033.5|10021.5|4
1738838900000|2025-02-06 10:48:20|10031|10023|10032|10020|10033|10023|10031|10019.5|1
1738838910000|2025-02-06 10:48:30|10031.1|10019.1|10030.1|10018.1|10031.1|10019.1|10030.1|10018.1|1
1738838920000|2025-02-06 10:48:40|10031|10019|10031.1|10019.1|10031.5|10019.5|10030.5|10018.5|2
1738838940000|2025-02-06 10:49:00|10031.5|10019.5|10027.8|10021.8|10032.1|10021.8|10027.8|10019|3
1738838950000|2025-02-06 10:49:10|10025.5|10019.5|10017.7|10011.7|10025.5|10019.5|10017.2|10010.6|24
1738838960000|2025-02-06 10:49:20|10023.7|10012.2|10021.4|10013.4|10025.1|10013.4|10021.4|10011.2|6
1738838970000|2025-02-06 10:49:30|10023.2|10015.2|10029.1|10021.1|10033.9|10021.9|10022.7|10014.1|1
1738838980000|2025-02-06 10:49:40|10031|10019|10029.2|10017.2|10032.6|10020.6|10026.6|10015.2|0
1738838990000|2025-02-06 10:49:50|10029.7|10017.7|10029.6|10017.6|10032.1|10020.1|10029.6|10017.6|3
1738839000000|2025-02-06 10:50:00|10027.7|10015.7|10026.1|10014.1|10027.7|10015.7|10026.1|10014.1|0
1738839010000|2025-02-06 10:50:10|10022.2|10010.2|10025.5|10013.5|10025.5|10013.5|10022.2|10010.2|1
1738839020000|2025-02-06 10:50:20|10024.1|10012.1|10023.7|10011.7|10024.1|10012.1|10023.6|10011.6|4
1738839030000|2025-02-06 10:50:30|10020.4|10014.4|10017.7|10011.7|10020.4|10014.4|10017.6|10011.6|2
1738839040000|2025-02-06 10:50:40|10021|10009|10021|10009|10021|10009|10021|10009|2
1738839060000|2025-02-06 10:51:00|10024.6|10012.6|10033.5|10021.5|10033.5|10021.5|10024.6|10012.6|1
1738839070000|2025-02-06 10:51:10|||||||||1
1738839080000|2025-02-06 10:51:20|10033.1|10021.1|10034.1|10022.1|10034.1|10022.1|10032.6|10020.6|1
1738839090000|2025-02-06 10:51:30|10034.5|10022.5|10036.7|10024.7|10040.6|10028.6|10032.6|10022.5|3
1738839100000|2025-02-06 10:51:40|10034.2|10026.2|10041.7|10029.7|10041.7|10029.7|10033.3|10023.4|0
1738839110000|2025-02-06 10:51:50|10042.1|10030.1|10044.1|10032.1|10044.1|10032.1|10042.1|10030.1|1
1738839120000|2025-02-06 10:52:00|10043.6|10031.6|10041|10029|10043.6|10033.6|10033.7|10024.6|2
1738839130000|2025-02-06 10:52:10|10039.2|10027.2|10038.5|10026.5|10039.2|10027.2|10036.9|10024.9|1
1738839140000|2025-02-06 10:52:20|10039.2|10027.2|10039.1|10027.1|10040.5|10028.5|10039.1|10027.1|1
1738839150000|2025-02-06 10:52:30|10039.5|10027.5|10039.1|10027.1|10039.5|10027.5|10039.1|10027.1|1
1738839160000|2025-02-06 10:52:40|||||||||1
1738839170000|2025-02-06 10:52:50|10042.1|10030.1|10042.6|10030.6|10042.6|10030.6|10042.1|10030.1|1
1738839180000|2025-02-06 10:53:00|10042.5|10030.5|10026.6|10014.6|10042.5|10030.5|10026.6|10014.6|1
1738839190000|2025-02-06 10:53:10|10020.2|10012.2|10025.6|10013.6|10025.7|10013.7|10020.2|10010.5|1
1738839200000|2025-02-06 10:53:20|10024|10016|10019.7|10011.7|10026.3|10018.3|10019.7|10010.3|1
1738839210000|2025-02-06 10:53:30|10020.1|10012.1|10019.2|10011.2|10020.1|10012.1|10019.2|10011.2|2
1738839220000|2025-02-06 10:53:40|9973|9961|9974.6|9962.6|9977.3|9965.3|9973|9961|14
1738839230000|2025-02-06 10:53:50|9974.2|9962.2|9978.3|9966.3|9980.4|9968.4|9969.2|9962.2|16
1738839240000|2025-02-06 10:54:00|9978.4|9966.4|9953.9|9941.9|9979.4|9967.4|9952.6|9940.6|32
1738839250000|2025-02-06 10:54:10|9955.3|9943.3|9964.7|9952.7|9964.7|9952.7|9955.3|9943.3|3
1738839260000|2025-02-06 10:54:20|9964.8|9952.8|9964.8|9952.8|9965.1|9953.1|9957.8|9945.8|4
1738839270000|2025-02-06 10:54:30|9963.8|9955.8|9959.2|9947.2|9963.8|9955.8|9956.8|9944.8|6
1738839280000|2025-02-06 10:54:40|9959.3|9947.3|9961.2|9949.2|9965.6|9955.6|9956.2|9947.3|9
1738839290000|2025-02-06 10:54:50|9963.2|9951.2|9964.2|9952.2|9964.7|9952.7|9962.2|9950.2|0
1738839300000|2025-02-06 10:55:00|9962.5|9954.5|9961.7|9949.7|9964.1|9958.1|9961.7|9949.7|1
1738839310000|2025-02-06 10:55:10|9962.2|9950.2|9963.8|9951.8|9963.8|9951.8|9962.1|9950.1|1
1738839320000|2025-02-06 10:55:20|9963.6|9951.6|9963.4|9951.4|9963.6|9951.6|9963.4|9951.4|2
1738839330000|2025-02-06 10:55:30|9963.9|9951.9|9961.3|9953.3|9963.9|9953.3|9961.3|9951.4|0
1738839340000|2025-02-06 10:55:40|9960.9|9952.9|9961.2|9949.2|9961.4|9953.4|9960.9|9949.2|2
1738839350000|2025-02-06 10:55:50|9961.3|9949.3|9954.4|9942.4|9961.3|9949.3|9953.4|9941.7|6
1738839360000|2025-02-06 10:56:00|9955.8|9943.8|9945.3|9933.3|9955.8|9943.8|9940.3|9928.3|2
1738839370000|2025-02-06 10:56:10|9945.2|9933.2|9957.8|9945.8|9957.8|9945.8|9945.1|9933.1|1
1738839380000|2025-02-06 10:56:20|9949.3|9937.3|9952.3|9940.3|9955.4|9943.4|9947.2|9935.2|1
1738839390000|2025-02-06 10:56:30|9956.3|9944.3|9956.5|9944.5|9956.5|9944.5|9956.3|9944.3|1
1738839400000|2025-02-06 10:56:40|9962.8|9950.8|9961.4|9949.4|9962.8|9950.8|9959.9|9947.9|3
1738839410000|2025-02-06 10:56:50|9961.2|9949.2|9960.3|9948.3|9961.2|9949.2|9960.2|9948.2|6
1738839420000|2025-02-06 10:57:00|9960.2|9948.2|9958.3|9946.3|9960.2|9948.2|9957.1|9945.1|2
1738839430000|2025-02-06 10:57:10|9957.3|9945.3|9942.8|9930.8|9957.3|9945.3|9942.8|9930.8|2
1738839440000|2025-02-06 10:57:20|9941.8|9929.8|9945.6|9933.6|9945.6|9933.6|9941.4|9929.4|2
1738839450000|2025-02-06 10:57:30|9944.8|9932.8|9944.4|9932.4|9944.8|9932.8|9944.3|9932.3|1
1738839460000|2025-02-06 10:57:40|9944.6|9932.6|9948.3|9936.3|9948.3|9936.3|9944.6|9932.6|1
1738839470000|2025-02-06 10:57:50|9946.9|9934.9|9943.9|9931.9|9950.5|9938.5|9943.9|9931.9|2
1738839480000|2025-02-06 10:58:00|9943.8|9931.8|9945.4|9933.4|9945.4|9933.4|9942.9|9930.9|3
1738839490000|2025-02-06 10:58:10|9945.5|9933.5|9944.2|9932.2|9946.6|9934.6|9944.2|9932.2|2
1738839500000|2025-02-06 10:58:20|9945.5|9933.5|9947|9935|9947|9935|9945.5|9933.5|1
1738839510000|2025-02-06 10:58:30|9946.6|9934.6|9957.9|9945.9|9962|9950|9946.6|9934.6|15
1738839520000|2025-02-06 10:58:40|9958|9946|9996.9|9984.9|10003.3|9991.3|9957.9|9945.9|18
1738839530000|2025-02-06 10:58:50|9997.4|9985.4|9992.1|9984.1|9998.4|9986.4|9991|9984.1|1
1738839540000|2025-02-06 10:59:00|9993|9985|10006.4|9994.4|10006.9|9994.9|9993|9984.5|4
1738839550000|2025-02-06 10:59:10|10007.3|9995.3|9999.8|9987.8|10007.3|9995.3|9999.8|9987.8|3
1738839560000|2025-02-06 10:59:20|9998.9|9986.9|9998.9|9986.9|9999.3|9987.3|9998.7|9986.7|2
1738839570000|2025-02-06 10:59:30|9998.8|9986.8|9999.3|9987.3|9999.3|9987.3|9998.8|9986.8|2
1738839580000|2025-02-06 10:59:40|9998.8|9986.8|9998.7|9986.7|9998.9|9986.9|9998.7|9986.7|1
1738839590000|2025-02-06 10:59:50|9998.2|9986.2|9999.2|9987.2|9999.2|9987.2|9998.2|9986.2|2
1738839600000|2025-02-06 11:00:00|9999.1|9987.1|9986.8|9974.8|9999.1|9987.1|9986.8|9974.8|3
1738839610000|2025-02-06 11:00:10|||||||||3
1738839620000|2025-02-06 11:00:20|9986.7|9974.7|9986.7|9974.7|9986.7|9974.7|9986.7|9974.7|1
1738839630000|2025-02-06 11:00:30|9985.8|9973.8|9985.8|9973.8|9985.8|9973.8|9985.7|9973.7|2
1738839640000|2025-02-06 11:00:40|||||||||1
1738839650000|2025-02-06 11:00:50|||||||||1
1738839660000|2025-02-06 11:01:00|9984.9|9972.9|9984|9972|9984.9|9972.9|9982.9|9970.9|2
1738839670000|2025-02-06 11:01:10|9984.5|9972.5|9984.5|9972.5|9984.5|9972.5|9984.5|9972.5|1
1738839680000|2025-02-06 11:01:20|9984.4|9972.4|9984.9|9972.9|9985|9973|9984.4|9972.4|2
1738839690000|2025-02-06 11:01:30|9985.5|9973.5|9992.3|9980.3|9992.3|9980.3|9985.5|9973.5|2
1738839700000|2025-02-06 11:01:40|9989.9|9977.9|9987.3|9975.3|9990.4|9978.4|9987.3|9975.3|2
1738839710000|2025-02-06 11:01:50|9987.4|9975.4|9984.3|9976.3|9987.4|9976.3|9984.3|9974.9|1
1738839720000|2025-02-06 11:02:00|9981.2|9973.2|9982.8|9970.8|9982.8|9973.2|9981.2|9970.8|1
1738839730000|2025-02-06 11:02:10|||||||||2
1738839740000|2025-02-06 11:02:20|9982.9|9970.9|9983.4|9971.4|9983.9|9971.9|9982.8|9970.8|1
1738839750000|2025-02-06 11:02:30|9984.2|9972.2|9987.9|9975.9|9992.3|9980.3|9981.5|9969.5|8
1738839760000|2025-02-06 11:02:40|9986.4|9974.4|9991.3|9979.3|9991.3|9979.3|9986.4|9974.4|3
1738839770000|2025-02-06 11:02:50|9991.8|9979.8|9993.3|9981.3|9993.3|9981.3|9991|9979|2
1738839780000|2025-02-06 11:03:00|9992.8|9980.8|9989.8|9977.8|9993.8|9981.8|9987.9|9975.9|2
1738839790000|2025-02-06 11:03:10|9989.9|9977.9|10015.1|10003.1|10020.4|10008.4|9989.9|9977.9|4
1738839800000|2025-02-06 11:03:20|10012.4|10000.4|10001.9|9989.9|10012.9|10000.9|10000.4|9988.4|2
1738839810000|2025-02-06 11:03:30|10004.5|9992.5|10003|9995|10004.9|9995|10003|9992.5|2
1738839820000|2025-02-06 11:03:40|10004.9|9992.9|10003|9995|10004.9|9995|10003|9992.9|3
1738839830000|2025-02-06 11:03:50|10004|9992|10002.5|9994.5|10004.5|9994.5|10002.5|9992|2
1738839840000|2025-02-06 11:04:00|10003.9|9995.9|9996.4|9984.4|10003.9|9995.9|9996.4|9984.4|4
1738839850000|2025-02-06 11:04:10|9995.5|9983.5|9982|9970|9999|9987|9982|9970|4
1738839860000|2025-02-06 11:04:20|9983.5|9971.5|9988|9976|9988|9976|9983.5|9971.5|2
1738839870000|2025-02-06 11:04:30|9987.1|9975.1|9987.4|9975.4|9987.4|9975.4|9986.8|9974.8|2
1738839880000|2025-02-06 11:04:40|9986.4|9974.4|9985.5|9973.5|9986.4|9974.4|9985|9973|2
1738839890000|2025-02-06 11:04:50|9985.3|9973.3|9987|9975|9987|9975|9984|9972|4
1738839900000|2025-02-06 11:05:00|9984.2|9972.2|9980.4|9968.4|9984.2|9972.2|9979.5|9967.5|3
1738839910000|2025-02-06 11:05:10|9979.5|9967.5|9981.3|9969.3|9981.8|9969.8|9979.5|9967.5|5
1738839920000|2025-02-06 11:05:20|9981.2|9969.2|9981.6|9969.6|9981.6|9969.6|9979.3|9967.3|0
1738839930000|2025-02-06 11:05:30|9985.7|9973.7|9951.8|9939.8|9986.7|9974.7|9951.8|9939.8|4
1738839940000|2025-02-06 11:05:40|9953.1|9941.1|9953.7|9941.7|9953.7|9941.7|9952.8|9940.8|1
1738839950000|2025-02-06 11:05:50|9952.7|9940.7|9955.1|9943.1|9955.2|9943.2|9951.2|9939.2|0
1738839960000|2025-02-06 11:06:00|9954.2|9942.2|9954.2|9942.2|9958.2|9946.2|9946.7|9934.7|1
1738839970000|2025-02-06 11:06:10|9954.4|9942.4|9950.2|9938.2|9958.7|9946.7|9949.2|9938.2|3
1738839980000|2025-02-06 11:06:20|9950|9938|9957.3|9945.3|9957.3|9945.3|9948.7|9936.7|2
1738839990000|2025-02-06 11:06:30|9958.2|9946.2|9960.8|9948.8|9960.8|9948.8|9958.1|9946.1|3
1738840000000|2025-02-06 11:06:40|9960.9|9948.9|9970.1|9958.1|9970.1|9958.1|9960.9|9948.9|3
1738840010000|2025-02-06 11:06:50|9969.6|9957.6|9969.6|9957.6|9969.6|9957.6|9969.6|9957.6|4
1738840020000|2025-02-06 11:07:00|9968.5|9956.5|9968.2|9956.2|9968.5|9956.5|9968|9956|3
1738840030000|2025-02-06 11:07:10|9967.2|9955.2|9973.1|9961.1|9973.1|9961.1|9962.3|9950.3|3
1738840040000|2025-02-06 11:07:20|9973.2|9961.2|9971.4|9959.4|9973.2|9961.2|9967.2|9955.2|4
1738840050000|2025-02-06 11:07:30|9972.7|9960.7|9968.3|9956.3|9972.7|9960.7|9968.2|9956.2|3
1738840060000|2025-02-06 11:07:40|9968.2|9956.2|9966.6|9954.6|9968.2|9956.2|9966.6|9954.6|3
1738840070000|2025-02-06 11:07:50|9970.9|9958.9|9977.9|9965.9|9978.3|9966.3|9970.9|9958.9|6
1738840080000|2025-02-06 11:08:00|9977.5|9965.5|9969.7|9957.7|9977.5|9965.5|9969.7|9957.7|4
1738840090000|2025-02-06 11:08:10|9970.1|9958.1|9967.3|9955.3|9974.6|9962.6|9966.2|9954.2|5
1738840100000|2025-02-06 11:08:20|9966.9|9954.9|9967.2|9955.2|9967.2|9955.2|9966.9|9954.9|5
1738840110000|2025-02-06 11:08:30|9967.3|9955.3|9966.3|9954.3|9967.3|9955.3|9966.3|9954.3|3
1738840120000|2025-02-06 11:08:40|9966.4|9954.4|9966.9|9954.9|9966.9|9954.9|9966.4|9954.4|3
1738840130000|2025-02-06 11:08:50|9967.3|9955.3|9966.3|9954.3|9967.3|9955.3|9966.3|9954.3|4
1738840140000|2025-02-06 11:09:00|9966.2|9954.2|9966.3|9954.3|9966.5|9954.5|9960.1|9948.1|5
1738840150000|2025-02-06 11:09:10|9964.1|9952.1|9960.2|9948.2|9964.1|9952.1|9960.2|9948.2|3
1738840160000|2025-02-06 11:09:20|9958.9|9946.9|9953.8|9941.8|9959.5|9947.5|9953.8|9941.8|4
1738840170000|2025-02-06 11:09:30|9953.3|9941.3|9955.7|9943.7|9955.7|9943.7|9953.3|9941.3|2
1738840180000|2025-02-06 11:09:40|9957.1|9945.1|9962.1|9950.1|9962.1|9950.1|9957.1|9945.1|2
1738840190000|2025-02-06 11:09:50|9960.8|9948.8|9952.2|9940.2|9960.8|9948.8|9952.2|9940.2|2
1738840200000|2025-02-06 11:10:00|9951.3|9939.3|9944.5|9932.5|9952.1|9940.1|9943.1|9931.1|3
1738840210000|2025-02-06 11:10:10|9943.7|9931.7|9944.1|9932.1|9944.2|9932.2|9943.7|9931.7|2
1738840220000|2025-02-06 11:10:20|9944.2|9932.2|9944.1|9932.1|9944.2|9932.2|9944.1|9932.1|2
1738840230000|2025-02-06 11:10:30|9943.1|9931.1|9940.7|9928.7|9943.1|9931.1|9939.6|9927.6|2
1738840240000|2025-02-06 11:10:40|9941.2|9929.2|9941.2|9929.2|9942.2|9930.2|9938.8|9926.8|3
1738840250000|2025-02-06 11:10:50|9944.1|9932.1|9943.6|9931.6|9946.4|9934.4|9943.6|9931.6|2
1738840260000|2025-02-06 11:11:00|9944.5|9932.5|9949.5|9937.5|9949.5|9937.5|9944.5|9932.5|3
1738840270000|2025-02-06 11:11:10|9949.6|9937.6|9949|9937|9949.6|9937.6|9949|9937|2
1738840280000|2025-02-06 11:11:20|9948.8|9936.8|9956.4|9944.4|9956.4|9944.4|9945|9933|2
1738840290000|2025-02-06 11:11:30|9955.4|9943.4|9962.2|9950.2|9962.2|9950.2|9950.6|9938.6|4
1738840300000|2025-02-06 11:11:40|9960.8|9948.8|9971.7|9959.7|9971.7|9959.7|9960|9948|4
1738840310000|2025-02-06 11:11:50|9971.2|9959.2|9974.9|9962.9|9975.5|9963.5|9967.2|9955.2|5
1738840320000|2025-02-06 11:12:00|9974.8|9962.8|9974.3|9962.3|9974.9|9962.9|9971.8|9959.8|7
1738840330000|2025-02-06 11:12:10|9973.7|9961.7|9984.2|9972.2|9984.2|9972.2|9973.3|9961.3|4
1738840340000|2025-02-06 11:12:20|9984.3|9972.3|9984.3|9972.3|9984.3|9972.3|9984.3|9972.3|2
1738840350000|2025-02-06 11:12:30|9986.5|9974.5|9990.7|9978.7|9990.7|9978.7|9983.2|9971.2|3
1738840360000|2025-02-06 11:12:40|||||||||2
1738840370000|2025-02-06 11:12:50|9989.9|9977.9|9996.5|9984.5|9996.5|9984.5|9989.9|9977.9|3
1738840380000|2025-02-06 11:13:00|9996.6|9984.6|9978.9|9966.9|9996.6|9984.6|9978.8|9966.8|3
1738840390000|2025-02-06 11:13:10|9979.1|9967.1|9975.9|9963.9|9980|9968|9975.9|9963.9|2
1738840400000|2025-02-06 11:13:20|9976|9964|9978.2|9966.2|9983.9|9971.9|9975.5|9963.5|3
1738840410000|2025-02-06 11:13:30|9980.2|9968.2|9977.7|9965.7|9980.2|9968.2|9977.7|9965.7|5
1738840420000|2025-02-06 11:13:40|9977.8|9965.8|9977.3|9965.3|9978.8|9966.8|9976.9|9964.9|2
1738840430000|2025-02-06 11:13:50|9978.8|9966.8|10006.3|9994.3|10008|9996|9978.8|9966.8|3
1738840440000|2025-02-06 11:14:00|10006.1|9994.1|10000.9|9988.9|10006.2|9994.2|10000.7|9988.7|3
1738840450000|2025-02-06 11:14:10|10001.7|9989.7|10004.4|9992.4|10004.4|9992.4|9999.1|9987.1|5
1738840460000|2025-02-06 11:14:20|10004|9992|10003.5|9991.5|10005.6|9993.6|10002.8|9990.8|2
1738840470000|2025-02-06 11:14:30|10003.6|9991.6|10006.2|9994.2|10006.3|9994.3|10001|9989|3
1738840480000|2025-02-06 11:14:40|10006.1|9994.1|10005.6|9993.6|10006.1|9994.1|10003.7|9991.7|25
1738840490000|2025-02-06 11:14:50|10002.8|9994.8|10020.8|10008.8|10020.8|10008.8|10002.3|9991.6|6
1738840500000|2025-02-06 11:15:00|10020.9|10008.9|10022.2|10010.2|10022.2|10010.2|10019.3|10007.3|7
1738840510000|2025-02-06 11:15:10|10022.1|10010.1|10022.3|10010.3|10022.3|10010.3|10022.1|10010.1|2
1738840520000|2025-02-06 11:15:20|10022.4|10010.4|10023.7|10011.7|10023.7|10011.7|10022.4|10010.4|2
1738840530000|2025-02-06 11:15:30|10023.3|10011.3|10014|10002|10024.8|10012.8|10014|10002|6
1738840540000|2025-02-06 11:15:40|10014.1|10002.1|10021|10009|10022|10010|10014.1|10002.1|3
1738840550000|2025-02-06 11:15:50|10021.1|10009.1|10018.6|10006.6|10021.1|10009.1|10018.6|10006.6|3
1738840560000|2025-02-06 11:16:00|10018.7|10006.7|10017.7|10005.7|10019.8|10007.8|10017.2|10005.2|3
1738840570000|2025-02-06 11:16:10|10016.8|10004.8|10025.4|10013.4|10025.4|10013.4|10016.8|10004.8|5
1738840580000|2025-02-06 11:16:20|10024.5|10012.5|10020.7|10008.7|10024.5|10012.5|10020.7|10008.7|3
1738840590000|2025-02-06 11:16:30|10021.2|10009.2|10022.6|10010.6|10024.5|10012.5|10021.2|10009.2|2
1738840600000|2025-02-06 11:16:40|10029.1|10017.1|10025.7|10013.7|10029.7|10017.7|10025.7|10013.7|3
1738840610000|2025-02-06 11:16:50|10025.6|10013.6|10027.1|10015.1|10027.2|10015.2|10025.2|10013.2|2
1738840620000|2025-02-06 11:17:00|10026.8|10014.8|10026.2|10014.2|10028.6|10016.6|10026.1|10014.1|2
1738840630000|2025-02-06 11:17:10|10026.7|10014.7|10026.8|10014.8|10027.3|10015.3|10026.3|10014.3|3
1738840640000|2025-02-06 11:17:20|10021.7|10009.7|10020.2|10008.2|10023.6|10011.6|10020.2|10008.2|3
1738840650000|2025-02-06 11:17:30|10020|10008|10015.4|10003.4|10020|10008|10015.4|10003.4|4
1738840660000|2025-02-06 11:17:40|10011.3|9999.3|10015.8|10003.8|10015.9|10003.9|10011.3|9999.3|3
1738840670000|2025-02-06 11:17:50|10016.1|10004.1|10014.8|10002.8|10016.1|10004.1|10014.1|10002.1|3
1738840680000|2025-02-06 11:18:00|10014.7|10002.7|10023.9|10011.9|10024.5|10012.5|10014.7|10002.7|3
1738840690000|2025-02-06 11:18:10|10018.6|10006.6|10020.5|10008.5|10020.5|10008.5|10017|10005|2
1738840700000|2025-02-06 11:18:20|10020.1|10008.1|10014.1|10002.1|10020.1|10008.1|10014.1|10002.1|3
1738840710000|2025-02-06 11:18:30|10015.1|10003.1|10015.1|10003.1|10016|10004|10015|10003|2
1738840720000|2025-02-06 11:18:40|10015.5|10003.5|10014.1|10002.1|10015.5|10003.5|10014.1|10002.1|2
1738840730000|2025-02-06 11:18:50|10014.2|10002.2|10014.2|10002.2|10014.2|10002.2|10014.2|10002.2|2
1738840740000|2025-02-06 11:19:00|10013.7|10001.7|10009.3|9997.3|10013.7|10001.7|10009.3|9997.3|5
1738840750000|2025-02-06 11:19:10|10009.4|9997.4|10007.1|9999.1|10009.4|9999.1|10007.1|9996.9|5
1738840760000|2025-02-06 11:19:20|10008|10000|10020.7|10008.7|10020.7|10008.7|10008|10000|2
1738840770000|2025-02-06 11:19:30|10020.8|10008.8|10025.1|10013.1|10025.1|10013.1|10020.8|10008.8|0
1738840780000|2025-02-06 11:19:40|10026|10014|10023.1|10011.1|10026|10014|10023.1|10011.1|5
1738840790000|2025-02-06 11:19:50|10024.1|10012.1|10024.8|10012.8|10024.8|10012.8|10024.1|10012.1|0
1738840800000|2025-02-06 11:20:00|10023.9|10011.9|10021.1|10009.1|10023.9|10011.9|10021.1|10009.1|1
1738840810000|2025-02-06 11:20:10|10019.7|10007.7|10020.2|10008.2|10020.2|10008.2|10019.7|10007.7|1
1738840820000|2025-02-06 11:20:20|10015.2|10003.2|10015.2|10007.2|10016.6|10007.2|10014.7|10003.2|3
1738840830000|2025-02-06 11:20:30|10015.7|10007.7|10020.3|10008.3|10020.3|10008.3|10015.7|10006|3
1738840840000|2025-02-06 11:20:40|10021.2|10009.2|10024.2|10016.2|10026.1|10016.2|10021.2|10009.2|6
1738840850000|2025-02-06 11:20:50|10026|10014|10014.2|10002.2|10027.1|10015.1|10012.2|10001.1|6
1738840860000|2025-02-06 11:21:00|10012.2|10004.2|10012.7|10000.7|10013.2|10004.2|10012.2|10000.6|12
1738840870000|2025-02-06 11:21:10|10017.2|10005.2|10017|10005|10022.3|10010.3|10015.8|10003.8|1
1738840880000|2025-02-06 11:21:20|10017.1|10005.1|10017.6|10005.6|10018.1|10006.1|10017.1|10005.1|1
1738840890000|2025-02-06 11:21:30|10018.5|10006.5|10018.5|10006.5|10018.5|10006.5|10018.5|10006.5|0
1738840900000|2025-02-06 11:21:40|10016.7|10008.7|10024.4|10012.4|10024.4|10014.2|10016.7|10008.7|1
1738840910000|2025-02-06 11:21:50|10025.3|10013.3|10033.5|10021.5|10037|10025|10025.3|10013.3|1
1738840920000|2025-02-06 11:22:00|10033.4|10021.4|10032.5|10020.5|10033.4|10021.4|10027.5|10015.5|0
1738840940000|2025-02-06 11:22:20|10032.6|10020.6|10032.3|10020.3|10037|10025|10031.5|10019.5|0
1738840950000|2025-02-06 11:22:30|10040|10028|10048|10036|10050.9|10038.9|10040|10028|1
1738840960000|2025-02-06 11:22:40|10049.9|10037.9|10049.9|10037.9|10049.9|10037.9|10049.9|10037.9|0
1738840970000|2025-02-06 11:22:50|10050|10038|10051.8|10039.8|10051.8|10039.8|10050|10038|10
1738840980000|2025-02-06 11:23:00|10052|10040|10052|10040|10052|10040|10052|10040|0
1738840990000|2025-02-06 11:23:10|10052.2|10040.2|10052.2|10040.2|10052.2|10040.2|10052.2|10040.2|1
1738841000000|2025-02-06 11:23:20|10052.3|10040.3|10056.1|10048.1|10057.5|10048.1|10052.3|10040.3|2
1738841010000|2025-02-06 11:23:30|10057.1|10045.1|10051.2|10039.2|10057.1|10045.1|10051.2|10039.2|1
1738841020000|2025-02-06 11:23:40|10048.7|10036.7|10040.7|10028.7|10050.5|10038.5|10040.7|10028.7|0
1738841030000|2025-02-06 11:23:50|10038.2|10026.2|10038.2|10026.2|10038.2|10026.2|10038.2|10026.2|0
1738841050000|2025-02-06 11:24:10|10039.7|10027.7|10041.7|10029.7|10041.7|10029.7|10039.7|10027.7|0
1738841060000|2025-02-06 11:24:20|10041.1|10029.1|10037.7|10025.7|10041.1|10029.1|10035.7|10023.7|1
1738841070000|2025-02-06 11:24:30|10038.7|10026.7|10038.7|10026.7|10038.7|10026.7|10036.7|10024.7|0
1738841080000|2025-02-06 11:24:40|10038.4|10026.4|10045.7|10033.7|10046.5|10034.5|10038.4|10026.4|6
1738841090000|2025-02-06 11:24:50|10041.5|10029.5|10039.6|10027.6|10042.6|10030.6|10039.6|10027.6|1
1738841100000|2025-02-06 11:25:00|10038.7|10026.7|10036|10024|10039.4|10027.4|10034.4|10022.4|12
1738841110000|2025-02-06 11:25:10|10035.6|10023.6|10036.1|10024.1|10036.1|10024.1|10035.6|10023.6|2
1738841120000|2025-02-06 11:25:20|10035.1|10023.1|10034|10022|10035.1|10023.1|10032.7|10020.7|3
1738841130000|2025-02-06 11:25:30|10033.5|10021.5|10034|10022|10034|10022|10033.5|10021.5|0
1738841140000|2025-02-06 11:25:40|10036.9|10028.9|10051.8|10039.8|10052.1|10040.1|10036.9|10027.2|2
1738841150000|2025-02-06 11:25:50|10053.6|10041.6|10051.7|10039.7|10053.6|10041.6|10047.8|10035.8|1
1738841160000|2025-02-06 11:26:00|10051.4|10039.4|10051.5|10039.5|10051.5|10039.5|10049.2|10037.2|0
1738841170000|2025-02-06 11:26:10|10051.1|10039.1|10051.1|10039.1|10051.1|10039.1|10051.1|10039.1|0
1738841180000|2025-02-06 11:26:20|10052.1|10040.1|10054.5|10042.5|10054.6|10042.6|10052.1|10040.1|1
1738841190000|2025-02-06 11:26:30|10054.1|10042.1|10053.6|10041.6|10054.1|10042.1|10053.6|10041.6|2
1738841200000|2025-02-06 11:26:40|10053.7|10041.7|10049.6|10037.6|10054.1|10043.1|10048.6|10037.6|1
1738841210000|2025-02-06 11:26:50|10050.4|10038.4|10050.5|10038.5|10050.6|10041.5|10047.5|10035.5|5
1738841220000|2025-02-06 11:27:00|10051|10039|10043.6|10031.6|10051|10039|10043.6|10031.6|0
1738841230000|2025-02-06 11:27:10|10042.6|10030.6|10039.5|10027.5|10042.6|10030.6|10039.1|10027.1|0
1738841240000|2025-02-06 11:27:20|10045.5|10033.5|10047|10039|10047|10039|10045|10033|0
1738841250000|2025-02-06 11:27:30|10048.8|10036.8|10042|10030|10048.8|10036.8|10040.1|10028.1|1
1738841260000|2025-02-06 11:27:40|10040.6|10028.6|10039.5|10027.5|10040.6|10028.6|10039.5|10027.5|0
1738841270000|2025-02-06 11:27:50|10047|10035|10040.1|10028.1|10047|10035|10040.1|10028.1|1
1738841280000|2025-02-06 11:28:00|10040.2|10028.2|10032.6|10020.6|10041.5|10029.5|10032.5|10020.5|0
1738841290000|2025-02-06 11:28:10|10032.5|10020.5|10037.6|10025.6|10041|10029|10032.5|10020.5|2
1738841300000|2025-02-06 11:28:20|10039.5|10027.5|10031|10019|10039.5|10027.5|10031|10019|2
1738841310000|2025-02-06 11:28:30|10035|10023|10033.1|10021.1|10035|10023|10033.1|10021.1|1
1738841320000|2025-02-06 11:28:40|10033|10021|10031.7|10023.7|10033.6|10023.7|10031.2|10019.2|3
1738841330000|2025-02-06 11:28:50|10035.4|10023.4|10029.4|10017.4|10040.1|10028.1|10029.4|10017.4|8
1738841340000|2025-02-06 11:29:00|10029.5|10017.5|10027.7|10015.7|10030.1|10018.1|10027.7|10015.7|14
1738841350000|2025-02-06 11:29:10|10028.7|10016.7|10036.4|10024.4|10037.2|10025.2|10028.7|10016.7|4
1738841360000|2025-02-06 11:29:20|10036.5|10024.5|10047.5|10035.5|10048.1|10036.1|10035|10023.4|4
1738841370000|2025-02-06 11:29:30|10047|10035|10052.9|10040.9|10056.5|10044.5|10045.5|10033.5|3
1738841380000|2025-02-06 11:29:40|10050.9|10042.9|10057.5|10045.5|10061.1|10049.1|10050.5|10039.9|5
1738841390000|2025-02-06 11:29:50|10057.4|10045.4|10055.7|10043.7|10057.4|10045.4|10054.4|10042.4|2
1738841400000|2025-02-06 11:30:00|10053.4|10041.4|10036.9|10024.9|10061.3|10049.3|10036.9|10024.9|3
1738841410000|2025-02-06 11:30:10|10036.4|10024.4|10030.3|10018.3|10040.9|10028.9|10029.4|10017.4|5
1738841420000|2025-02-06 11:30:20|10030.2|10018.2|10026.9|10014.9|10030.9|10018.9|10024.4|10012.4|2
1738841430000|2025-02-06 11:30:30|10026.8|10014.8|10023.7|10011.7|10028.5|10016.5|10023.7|10011.7|2
1738841440000|2025-02-06 11:30:40|10023|10011|10022.8|10010.8|10023.4|10011.4|10020.9|10008.9|2
1738841450000|2025-02-06 11:30:50|10023.8|10011.8|10019|10007|10023.8|10011.8|10019|10007|2
1738841460000|2025-02-06 11:31:00|10018.9|10006.9|10004.5|9992.5|10019|10007|10004.5|9992.5|6
1738841470000|2025-02-06 11:31:10|10009.5|9997.5|10005.7|9993.7|10009.5|9997.5|10005.3|9993.3|4
1738841480000|2025-02-06 11:31:20|10006.2|9994.2|9996.9|9984.9|10006.2|9994.2|9993.5|9981.5|3
1738841490000|2025-02-06 11:31:30|9996.7|9984.7|10000.8|9988.8|10001.3|9989.3|9996.7|9984.7|2
1738841500000|2025-02-06 11:31:40|10001.3|9989.3|10006.3|9994.3|10006.3|9994.3|10000.6|9988.6|7
1738841510000|2025-02-06 11:31:50|10005.5|9993.5|10017.9|10005.9|10018.4|10006.4|10005.5|9993.5|3
1738841520000|2025-02-06 11:32:00|10018|10006|10030|10018|10030|10018|10017.4|10005.4|3
1738841530000|2025-02-06 11:32:10|10029.3|10017.3|10005.8|9993.8|10029.3|10017.3|10005.3|9993.3|12
1738841540000|2025-02-06 11:32:20|10006.3|9994.3|10010.3|9998.3|10012|10000|10005.8|9994.1|6
1738841550000|2025-02-06 11:32:30|10013|10001|10009.2|9997.2|10013|10001|10006.2|9994.2|5
1738841560000|2025-02-06 11:32:40|10009.5|9997.5|10003.8|9991.8|10009.5|9997.5|10003.8|9991.8|2
1738841570000|2025-02-06 11:32:50|10003.3|9991.3|9993.2|9981.2|10003.3|9991.3|9992.8|9980.8|7
1738841580000|2025-02-06 11:33:00|9991.8|9979.8|9985.1|9973.1|9991.8|9979.8|9985.1|9973.1|10
1738841590000|2025-02-06 11:33:10|9986.1|9974.1|9985.2|9973.2|9986.1|9974.1|9985.2|9973.2|3
1738841600000|2025-02-06 11:33:20|9980|9968|10008.1|9996.1|10008.1|9996.1|9979.2|9967.2|3
1738841610000|2025-02-06 11:33:30|10008.6|9996.6|9998.6|9986.6|10008.6|9996.6|9998.6|9986.6|4
1738841620000|2025-02-06 11:33:40|9999.6|9987.6|10007.2|9995.2|10007.7|9995.7|9996.3|9987.5|4
1738841630000|2025-02-06 11:33:50|10007.7|9995.7|10005.8|9993.8|10008.2|9996.2|10002.2|9990.2|4
1738841640000|2025-02-06 11:34:00|10005.3|9993.3|10008.1|9996.1|10008.6|9996.6|10005.3|9993.3|5
1738841650000|2025-02-06 11:34:10|10007.7|9995.7|10007.5|9995.5|10010|9998|10005.7|9993.7|6
1738841660000|2025-02-06 11:34:20|10007.6|9995.6|10007.5|9995.5|10011.1|9999.1|10005.6|9993.6|8
1738841670000|2025-02-06 11:34:30|10007|9995|10005.1|9993.1|10008.1|9996.1|10004.2|9992.2|2
1738841680000|2025-02-06 11:34:40|10003.8|9991.8|10015.1|10003.1|10015.1|10003.1|10003.8|9991.8|4
1738841690000|2025-02-06 11:34:50|10015.2|10003.2|10015.6|10003.6|10015.6|10003.6|10015.2|10003.2|0
1738841700000|2025-02-06 11:35:00|10016|10004|10017.5|10005.5|10017.5|10007.4|10015.4|10004|3
1738841710000|2025-02-06 11:35:10|10016.6|10004.6|10000.3|9988.3|10016.6|10004.6|9999.9|9987.9|6
1738841720000|2025-02-06 11:35:20|9999.4|9987.4|10002.4|9990.4|10002.9|9990.9|9989.4|9977.4|1
1738841730000|2025-02-06 11:35:30|10005.4|9993.4|10007.9|9995.9|10007.9|9995.9|10004.9|9992.9|0
1738841740000|2025-02-06 11:35:40|10006.4|9994.4|10000.7|9988.7|10006.4|9994.4|10000.4|9988.4|1
1738841750000|2025-02-06 11:35:50|10005.7|9993.7|10005.7|9993.7|10005.7|9993.7|10005.7|9993.7|0
1738841760000|2025-02-06 11:36:00|10004.1|9992.1|10006.7|9994.7|10006.7|9994.7|10004.1|9992.1|0
1738841770000|2025-02-06 11:36:10|10007.6|9995.6|10008.2|9996.2|10008.2|9996.2|10007.6|9995.6|0
1738841780000|2025-02-06 11:36:20|10008.7|9996.7|10028|10016|10035.5|10023.5|10008.7|9996.7|22
1738841790000|2025-02-06 11:36:30|10028.2|10016.2|10021|10009|10031.2|10019.2|10014.4|10002.4|0
1738841800000|2025-02-06 11:36:40|10020.9|10008.9|10019|10007|10020.9|10008.9|10019|10007|1
1738841810000|2025-02-06 11:36:50|10018.9|10006.9|10011.9|9999.9|10018.9|10006.9|10011.9|9999.9|1
1738841820000|2025-02-06 11:37:00|10012.4|10000.4|10009.3|9997.3|10012.4|10000.4|10008.9|9996.9|0
1738841830000|2025-02-06 11:37:10|10009.8|9997.8|10030.4|10018.4|10030.4|10018.4|10009.8|9997.8|3
1738841840000|2025-02-06 11:37:20|10031.4|10019.4|10037.8|10025.8|10037.9|10025.9|10031.4|10019.4|1
1738841850000|2025-02-06 11:37:30|10037.9|10025.9|10036.6|10024.6|10038.4|10026.4|10034.7|10022.7|3
1738841860000|2025-02-06 11:37:40|10034|10022|10037|10025|10037|10025|10033.9|10021.9|0
1738841870000|2025-02-06 11:37:50|10036|10024|10031|10019|10038|10026|10031|10019|1
1738841880000|2025-02-06 11:38:00|10030.9|10018.9|10038.5|10026.5|10038.5|10026.5|10028|10016|0
1738841890000|2025-02-06 11:38:10|10043.6|10031.6|10046.3|10034.3|10047|10035|10043.6|10031.6|2
1738841900000|2025-02-06 11:38:20|10046.2|10034.2|10029.5|10017.5|10046.2|10034.2|10029.5|10017.5|0
1738841910000|2025-02-06 11:38:30|10029.6|10017.6|10028.6|10016.6|10029.6|10017.6|10028.5|10016.5|0
1738841920000|2025-02-06 11:38:40|10028.1|10016.1|10034.1|10022.1|10035|10023|10023.7|10011.7|0
1738841930000|2025-02-06 11:38:50|10035.7|10027.7|10047.5|10035.5|10047.5|10035.5|10035.6|10027.7|2
1738841940000|2025-02-06 11:39:00|10047.9|10035.9|10063.1|10051.1|10065.5|10053.5|10047.9|10035.9|1
1738841950000|2025-02-06 11:39:10|10063|10051|10054|10042|10063|10051|10053|10041|1
1738841960000|2025-02-06 11:39:20|10055.5|10043.5|10055.5|10043.5|10055.5|10043.5|10055.5|10043.5|0
1738841970000|2025-02-06 11:39:30|10056|10044|10054.9|10042.9|10056|10044|10054.9|10042.9|1
1738841980000|2025-02-06 11:39:40|10053.3|10041.3|10051.3|10039.3|10057|10045|10049.8|10037.8|0
1738841990000|2025-02-06 11:39:50|10050.8|10038.8|10044.8|10032.8|10051.3|10039.3|10042.4|10030.4|1
1738842000000|2025-02-06 11:40:00|10044.4|10032.4|10042.7|10030.7|10044.9|10032.9|10042.7|10030.7|0
1738842010000|2025-02-06 11:40:10|10042.2|10030.2|10030.2|10018.2|10042.2|10030.2|10030.2|10018.2|2
1738842020000|2025-02-06 11:40:20|10030|10018|10022.2|10010.2|10030|10018|10022.2|10010.2|0
1738842030000|2025-02-06 11:40:30|10022.7|10010.7|10048.8|10036.8|10048.8|10036.8|10022.7|10010.7|8
1738842040000|2025-02-06 11:40:40|10049.4|10037.4|10054.2|10042.2|10055.8|10043.8|10049.4|10037.4|3
1738842050000|2025-02-06 11:40:50|10054.3|10042.3|10053.4|10041.4|10057.5|10045.5|10050.8|10038.8|5
1738842060000|2025-02-06 11:41:00|10053.3|10041.3|10051|10039|10053.3|10041.3|10049.9|10037.9|2
1738842070000|2025-02-06 11:41:10|10050|10038|10052.9|10040.9|10053.3|10041.3|10049.5|10037.5|4
1738842080000|2025-02-06 11:41:20|10053.3|10041.3|10056.5|10044.5|10057.5|10045.5|10053.3|10041.3|2
1738842090000|2025-02-06 11:41:30|10054.5|10042.5|10056.5|10044.5|10057.8|10045.8|10054.5|10042.5|4
1738842100000|2025-02-06 11:41:40|10057.8|10045.8|10056.5|10044.5|10057.8|10045.8|10055.5|10043.5|2
1738842110000|2025-02-06 11:41:50|10056.4|10044.4|10056.1|10044.1|10056.5|10044.5|10054.1|10042.1|5
1738842120000|2025-02-06 11:42:00|10056.6|10044.6|10036.4|10024.4|10056.6|10044.6|10027.6|10015.6|3
1738842130000|2025-02-06 11:42:10|10035.4|10023.4|10030.9|10018.9|10035.5|10023.5|10030|10018|3
1738842140000|2025-02-06 11:42:20|10030.4|10018.4|10044.7|10036.7|10045.8|10036.8|10030.4|10018.4|3
1738842150000|2025-02-06 11:42:30|10044.3|10036.3|10053|10041|10053|10042.3|10044.3|10036.3|5
1738842160000|2025-02-06 11:42:40|10050.8|10038.8|10055.9|10043.9|10056.9|10044.9|10050.8|10038.8|2
1738842170000|2025-02-06 11:42:50|10055|10043|10057.1|10045.1|10057.5|10045.5|10055|10043|4
1738842180000|2025-02-06 11:43:00|10056.6|10044.6|10057.6|10045.6|10057.6|10045.6|10056.6|10044.6|2
1738842190000|2025-02-06 11:43:10|10057.1|10045.1|10060.8|10048.8|10060.8|10048.8|10057.1|10045.1|4
1738842200000|2025-02-06 11:43:20|10061.3|10049.3|10059.6|10047.6|10061.3|10051.3|10059.3|10047.6|3
1738842210000|2025-02-06 11:43:30|10059.5|10047.5|10056|10044|10060.1|10048.1|10055.6|10043.6|4
1738842220000|2025-02-06 11:43:40|10055.9|10043.9|10054|10046|10056.8|10046|10054|10043.4|5
1738842230000|2025-02-06 11:43:50|10054.5|10046.5|10048.5|10040.5|10055.9|10046.5|10048.5|10037.5|6
1738842240000|2025-02-06 11:44:00|10050.5|10038.5|10062.9|10050.9|10063|10051|10045.4|10033.4|7
1738842250000|2025-02-06 11:44:10|10063|10051|10061.7|10049.7|10063|10051|10061|10049|3
1738842260000|2025-02-06 11:44:20|10061.6|10049.6|10062.4|10050.4|10062.5|10050.5|10061.2|10049.2|4
1738842270000|2025-02-06 11:44:30|10062|10050|10060.2|10048.2|10064.4|10052.4|10060.2|10048.2|7
1738842280000|2025-02-06 11:44:40|10056.7|10048.7|10051|10039|10059.7|10048.7|10050.1|10038.1|3
1738842290000|2025-02-06 11:44:50|10050.5|10038.5|10064.2|10052.2|10064.2|10052.2|10049.6|10037.6|4
1738842300000|2025-02-06 11:45:00|10062.7|10050.7|10053.9|10041.9|10062.7|10050.7|10053.8|10041.8|10
1738842310000|2025-02-06 11:45:10|10054.3|10042.3|10058.7|10046.7|10058.7|10046.7|10052.3|10040.3|9
1738842320000|2025-02-06 11:45:20|10058.8|10046.8|10061.4|10049.4|10061.4|10049.4|10058.3|10046.3|2
1738842330000|2025-02-06 11:45:30|10059.9|10047.9|10050.5|10038.5|10059.9|10047.9|10049.2|10037.2|4
1738842340000|2025-02-06 11:45:40|10048.2|10036.2|10051.2|10039.2|10051.6|10039.6|10047.6|10035.6|5
1738842350000|2025-02-06 11:45:50|10048.7|10036.7|10058.6|10046.6|10058.6|10046.6|10048.7|10036.7|10
1738842360000|2025-02-06 11:46:00|10058.1|10046.1|10060|10048|10060.1|10048.1|10058.1|10046.1|0
1738842370000|2025-02-06 11:46:10|10058.6|10046.6|10061|10049|10061|10049|10058.6|10046.6|0
1738842380000|2025-02-06 11:46:20|10060.4|10048.4|10058.9|10046.9|10060.4|10048.4|10055|10043|1
1738842390000|2025-02-06 11:46:30|10060.8|10048.8|10063.8|10051.8|10065.3|10053.3|10058|10046|3
1738842400000|2025-02-06 11:46:40|10064.3|10052.3|10063|10051|10064.3|10052.3|10063|10051|4
1738842410000|2025-02-06 11:46:50|10062.1|10050.1|10068.5|10060.5|10068.5|10060.5|10059.6|10047.6|3
1738842420000|2025-02-06 11:47:00|10070.6|10058.6|10070.6|10058.6|10070.6|10058.6|10070.6|10058.6|0
1738842430000|2025-02-06 11:47:10|10072|10060|10072|10060|10072|10060|10072|10060|0
1738842440000|2025-02-06 11:47:20|10071.4|10059.4|10071.2|10059.2|10071.4|10059.4|10071.1|10059.1|5
1738842450000|2025-02-06 11:47:30|10071.3|10059.3|10071.4|10059.4|10071.4|10059.4|10071.3|10059.3|2
1738842460000|2025-02-06 11:47:40|10071.2|10059.2|10074.3|10062.3|10074.3|10062.3|10069.8|10057.8|2
1738842470000|2025-02-06 11:47:50|10072.5|10060.5|10073.6|10061.6|10074|10062|10070.1|10058.1|5
1738842480000|2025-02-06 11:48:00|10075.1|10063.1|10068.1|10056.1|10077.5|10065.5|10065.6|10053.6|0
1738842490000|2025-02-06 11:48:10|10057.7|10045.7|10056.4|10044.4|10057.7|10045.7|10056.3|10044.3|5
1738842500000|2025-02-06 11:48:20|10056.9|10044.9|10056.9|10044.9|10056.9|10044.9|10056.9|10044.9|0
1738842510000|2025-02-06 11:48:30|10058.2|10046.2|10055.7|10043.7|10058.2|10046.2|10055.7|10043.7|0
1738842520000|2025-02-06 11:48:40|10056.2|10044.2|10056.1|10044.1|10056.2|10044.2|10056.1|10044.1|1
1738842530000|2025-02-06 11:48:50|10056.2|10044.2|10048.5|10036.5|10056.2|10044.2|10043.6|10031.6|1
1738842540000|2025-02-06 11:49:00|10048.1|10036.1|10045.9|10033.9|10048.1|10036.1|10041.1|10029.9|1
1738842550000|2025-02-06 11:49:10|10035.3|10023.3|10034.4|10022.4|10035.3|10023.3|10033.3|10021.3|23
1738842560000|2025-02-06 11:49:20|10034.5|10022.5|10036.7|10024.7|10039.7|10028.8|10034.5|10022.5|8
1738842570000|2025-02-06 11:49:30|10036.2|10024.2|10035.3|10023.3|10036.2|10024.2|10035.3|10023.3|2
1738842580000|2025-02-06 11:49:40|10036.2|10024.2|10043|10031|10043|10031|10036.2|10024.2|2
1738842590000|2025-02-06 11:49:50|10039.9|10027.9|10034|10022|10039.9|10027.9|10033.6|10021.6|30
1738842600000|2025-02-06 11:50:00|10033.6|10021.6|10051.5|10039.5|10051.5|10039.5|10033.6|10021.6|3
1738842610000|2025-02-06 11:50:10|10052.8|10040.8|10051.9|10039.9|10054.5|10042.5|10051.9|10039.9|3
1738842620000|2025-02-06 11:50:20|10051.8|10039.8|10051.9|10039.9|10051.9|10039.9|10051.4|10039.4|0
1738842630000|2025-02-06 11:50:30|10051.8|10039.8|10051.8|10039.8|10051.8|10039.8|10051.8|10039.8|0
1738842640000|2025-02-06 11:50:40|10051.9|10039.9|10049.7|10037.7|10051.9|10039.9|10049.7|10037.7|1
1738842650000|2025-02-06 11:50:50|10049.8|10037.8|10049.8|10037.8|10049.8|10037.8|10049.8|10037.8|1
1738842660000|2025-02-06 11:51:00|10050.3|10038.3|10058.8|10046.8|10058.8|10046.8|10049.3|10038.3|1
1738842670000|2025-02-06 11:51:10|10058.3|10046.3|10057.3|10045.3|10058.3|10046.3|10057.3|10045.3|0
1738842680000|2025-02-06 11:51:20|10057.8|10045.8|10057.3|10045.3|10057.8|10045.8|10057.3|10045.3|0
1738842690000|2025-02-06 11:51:30|10057.8|10045.8|10054.9|10042.9|10057.8|10045.8|10054.9|10042.9|0
1738842720000|2025-02-06 11:52:00|10055.4|10043.4|10071|10059|10071|10059|10055.4|10043.4|15
1738842730000|2025-02-06 11:52:10|10070.1|10058.1|10070.1|10058.1|10070.1|10058.1|10070.1|10058.1|1
1738842740000|2025-02-06 11:52:20|10070.2|10058.2|10070.2|10058.2|10070.3|10058.3|10070.1|10058.1|0
1738842750000|2025-02-06 11:52:30|10070.1|10058.1|10068.3|10056.3|10070.1|10058.1|10068.3|10056.3|0
1738842760000|2025-02-06 11:52:40|10068.4|10056.4|10068.4|10056.4|10068.4|10056.4|10068.4|10056.4|0
1738842770000|2025-02-06 11:52:50|10068.1|10056.1|10068.1|10056.1|10068.1|10056.1|10068.1|10056.1|0
1738842780000|2025-02-06 11:53:00|10067.1|10055.1|10068|10056|10068|10056|10066.1|10054.1|0
1738842790000|2025-02-06 11:53:10|10067.9|10055.9|10067.5|10055.5|10067.9|10055.9|10067.5|10055.5|0
1738842800000|2025-02-06 11:53:20|10067|10055|10067.9|10055.9|10067.9|10055.9|10066.1|10054.1|0
1738842820000|2025-02-06 11:53:40|10068.4|10056.4|10068.4|10056.4|10068.4|10056.4|10068.4|10056.4|0
1738842830000|2025-02-06 11:53:50|10067.9|10055.9|10067.9|10055.9|10067.9|10055.9|10067.9|10055.9|1
1738842840000|2025-02-06 11:54:00|10067.8|10055.8|10068.3|10056.3|10068.3|10056.3|10067.8|10055.8|0
1738842850000|2025-02-06 11:54:10|10067.9|10055.9|10067.9|10055.9|10067.9|10055.9|10067.9|10055.9|0
1738842860000|2025-02-06 11:54:20|10067.8|10055.8|10063.9|10051.9|10067.8|10055.8|10062.9|10050.9|1
1738842870000|2025-02-06 11:54:30|10064.2|10052.2|10059.8|10047.8|10064.2|10052.2|10059.3|10047.3|1
1738842880000|2025-02-06 11:54:40|10060.7|10048.7|10060.2|10048.2|10061.2|10049.2|10060.2|10048.2|1
1738842900000|2025-02-06 11:55:00|10059.8|10047.8|10072.1|10060.1|10073.9|10061.9|10059.8|10047.8|1
1738842910000|2025-02-06 11:55:10|10071.6|10059.6|10069.6|10057.6|10071.6|10059.6|10069.6|10057.6|0
1738842920000|2025-02-06 11:55:20|10068.2|10056.2|10067.7|10055.7|10068.2|10056.2|10065.7|10053.7|2
1738842930000|2025-02-06 11:55:30|10067.3|10055.3|10067.2|10055.2|10067.3|10055.3|10067.2|10055.2|0
1738842940000|2025-02-06 11:55:40|10067.4|10055.4|10080.7|10068.7|10080.7|10068.7|10067.4|10055.4|2
1738842950000|2025-02-06 11:55:50|10081|10069|10078.2|10066.2|10082.4|10070.4|10078.2|10066.2|4
1738842960000|2025-02-06 11:56:00|10077.5|10065.5|10079.3|10067.3|10082.7|10070.7|10069.8|10057.8|12
1738842970000|2025-02-06 11:56:10|10079.4|10067.4|10081.7|10069.7|10085.3|10073.3|10079.4|10067.4|1
1738842980000|2025-02-06 11:56:20|10078.8|10066.8|10078.2|10066.2|10078.8|10066.8|10077.4|10065.4|1
1738842990000|2025-02-06 11:56:30|10085|10073|10081.4|10069.4|10085|10073|10081.4|10069.4|0
1738843000000|2025-02-06 11:56:40|10080|10068|10079.8|10067.8|10080|10068|10079.8|10067.8|0
1738843020000|2025-02-06 11:57:00|10078.9|10066.9|10078.9|10066.9|10078.9|10066.9|10078.9|10066.9|0
1738843030000|2025-02-06 11:57:10|10079.3|10067.3|10079.2|10067.2|10080.2|10068.2|10079.2|10067.2|1
1738843040000|2025-02-06 11:57:20|10080.6|10068.6|10080.5|10068.5|10080.6|10068.6|10080.5|10068.5|0
1738843050000|2025-02-06 11:57:30|10080.8|10068.8|10080.5|10068.5|10080.8|10068.8|10079|10067|0
1738843080000|2025-02-06 11:58:00|10080.4|10068.4|10079.5|10067.5|10080.4|10068.4|10079.5|10067.5|0
1738843090000|2025-02-06 11:58:10|10079.4|10067.4|10078.4|10066.4|10079.4|10067.4|10078.4|10066.4|0
1738843100000|2025-02-06 11:58:20|10079.8|10067.8|10080.3|10068.3|10080.3|10068.3|10079.8|10067.8|0
1738843110000|2025-02-06 11:58:30|10079.4|10067.4|10078.9|10066.9|10079.4|10067.4|10078.9|10066.9|1
1738843120000|2025-02-06 11:58:40|10080.3|10068.3|10080.3|10068.3|10080.3|10068.3|10080.3|10068.3|0
1738843130000|2025-02-06 11:58:50|10080.4|10068.4|10076.2|10064.2|10088.9|10076.9|10076.2|10064.2|2
1738843140000|2025-02-06 11:59:00|10075.7|10063.7|10071|10059|10075.7|10063.7|10071|10059|1
1738843150000|2025-02-06 11:59:10|10068.2|10056.2|10066.2|10058.2|10068.2|10058.2|10066.2|10055|4
1738843160000|2025-02-06 11:59:20|10068.4|10056.4|10068.4|10056.4|10068.4|10056.4|10068.4|10056.4|2
1738843170000|2025-02-06 11:59:30|10067|10055|10067|10055|10067|10055|10067|10055|0
1738843180000|2025-02-06 11:59:40|10066|10054|10066.4|10054.4|10066.5|10054.5|10066|10054|0
1738843190000|2025-02-06 11:59:50|10066.5|10054.5|10066.5|10054.5|10066.5|10054.5|10066.5|10054.5|0
1738843200000|2025-02-06 12:00:00|10067.8|10055.8|10076.1|10064.1|10076.5|10064.5|10067.2|10055.2|3
1738843210000|2025-02-06 12:00:10|10077|10065|10077|10065|10077|10065|10077|10065|0
1738843220000|2025-02-06 12:00:20|10073.8|10061.8|10072.8|10060.8|10073.8|10061.8|10072.8|10060.8|0
1738843230000|2025-02-06 12:00:30|10076.4|10064.4|10067.1|10055.1|10077.9|10065.9|10067.1|10055.1|2
1738843240000|2025-02-06 12:00:40|10066.7|10054.7|10066.2|10054.2|10066.7|10054.7|10066.2|10054.2|2
1738843250000|2025-02-06 12:00:50|10066.7|10054.7|10064.6|10056.6|10066.7|10056.6|10064.6|10054.7|1
1738843260000|2025-02-06 12:01:00|10064.2|10056.2|10066.9|10054.9|10067.4|10056.2|10064.2|10054.9|0
1738843270000|2025-02-06 12:01:10|10067.3|10055.3|10066.9|10054.9|10067.3|10055.3|10066.9|10054.9|0
1738843280000|2025-02-06 12:01:20|10067|10055|10066.9|10054.9|10067|10055|10066.8|10054.8|1
1738843300000|2025-02-06 12:01:40|10066.8|10054.8|10066.8|10054.8|10066.8|10054.8|10066.8|10054.8|1
1738843310000|2025-02-06 12:01:50|10065.9|10053.9|10069.6|10057.6|10070.6|10060.6|10065.9|10053.9|1
1738843320000|2025-02-06 12:02:00|10071.1|10059.1|10078.5|10066.5|10078.5|10066.5|10068.7|10056.7|16
1738843330000|2025-02-06 12:02:10|10077.5|10065.5|10082.5|10070.5|10082.7|10070.7|10077|10065|0
1738843340000|2025-02-06 12:02:20|10079.6|10071.6|10083.5|10075.5|10085|10075.5|10079.6|10069.6|5
1738843350000|2025-02-06 12:02:30|10083|10075|10085.8|10073.8|10085.8|10075|10081.7|10071.6|1
1738843360000|2025-02-06 12:02:40|10081.6|10075.6|10081.6|10075.6|10081.6|10075.6|10081.6|10075.6|0
1738843370000|2025-02-06 12:02:50|10080|10068|10071.8|10059.8|10080|10068|10071.8|10059.8|3
1738843380000|2025-02-06 12:03:00|10071.4|10059.4|10068.1|10056.1|10071.4|10059.4|10068.1|10056.1|0
1738843390000|2025-02-06 12:03:10|10067.6|10055.6|10065.2|10057.2|10067.6|10057.2|10064.8|10054.2|0
1738843410000|2025-02-06 12:03:30|10065.7|10057.7|10070.4|10058.4|10072.5|10060.5|10065.7|10057.7|1
1738843420000|2025-02-06 12:03:40|10069.9|10057.9|10073.7|10061.7|10075.2|10063.2|10069.9|10057.9|0
1738843430000|2025-02-06 12:03:50|10069.5|10057.5|10017.6|10005.6|10069.5|10057.5|10017.6|10005.6|10
1738843440000|2025-02-06 12:04:00|10017.5|10005.5|10003.4|9991.4|10017.5|10005.5|10001.9|9989.9|2
1738843450000|2025-02-06 12:04:10|10014.3|10002.3|10004.9|9992.9|10014.3|10002.3|10004|9992|1
1738843470000|2025-02-06 12:04:30|10003.5|9991.5|10008.8|9996.8|10008.8|9996.8|10003.5|9991.5|0
1738843480000|2025-02-06 12:04:40|10004.9|9992.9|10002.3|9990.3|10005.3|9993.3|10000.6|9988.6|5
1738843490000|2025-02-06 12:04:50|9996.8|9984.8|9994|9982|9996.8|9984.8|9994|9982|1
1738843500000|2025-02-06 12:05:00|9994.4|9982.4|10004.9|9992.9|10004.9|9992.9|9982|9975.5|4
1738843510000|2025-02-06 12:05:10|10004.5|9992.5|9998.5|9986.5|10008.4|9996.4|9998.5|9986.5|0
1738843520000|2025-02-06 12:05:20|10000.4|9988.4|9999.9|9987.9|10000.4|9988.4|9998.4|9986.4|1
1738843530000|2025-02-06 12:05:30|9998.2|9986.2|10010|9998|10010|9998|9997.8|9985.8|32
1738843540000|2025-02-06 12:05:40|10011|9999|10011.4|9999.4|10011.4|9999.4|10010.9|9998.9|3
1738843550000|2025-02-06 12:05:50|10011.5|9999.5|10011.5|9999.5|10011.5|9999.5|10011.5|9999.5|5
1738843560000|2025-02-06 12:06:00|10011.7|9999.7|10016.3|10004.3|10016.3|10004.3|10011.7|9999.7|0
1738843570000|2025-02-06 12:06:10|10015.5|10003.5|10007.3|9995.3|10016.5|10004.5|10005.8|9993.8|2
1738843590000|2025-02-06 12:06:30|10007.4|9995.4|10007.4|9995.4|10007.4|9995.4|10007.4|9995.4|0
1738843600000|2025-02-06 12:06:40|10007.5|9995.5|10009.3|9997.3|10009.3|9997.3|10007.5|9995.5|0
1738843610000|2025-02-06 12:06:50|10011.6|9999.6|10012.6|10000.6|10013.1|10001.1|10011.6|9999.6|0
1738843620000|2025-02-06 12:07:00|10012.5|10000.5|10008.8|9996.8|10012.5|10000.5|10008.8|9996.8|0
1738843630000|2025-02-06 12:07:10|10006.5|9994.5|10006.5|9994.5|10006.5|9994.5|10006.5|9994.5|1
1738843640000|2025-02-06 12:07:20|10006.4|9994.4|10004.2|9992.2|10006.4|9994.4|10004.2|9992.2|0
1738843650000|2025-02-06 12:07:30|10003.7|9991.7|10003.7|9991.7|10003.7|9991.7|10003.7|9991.7|0
1738843660000|2025-02-06 12:07:40|10003.6|9991.6|10003.6|9991.6|10003.6|9991.6|10003.6|9991.6|0
1738843670000|2025-02-06 12:07:50|10005.6|9993.6|10005.6|9993.6|10005.6|9993.6|10005.6|9993.6|0
1738843690000|2025-02-06 12:08:10|10005.2|9993.2|10019.2|10007.2|10019.2|10007.2|10005.2|9993.2|1
1738843710000|2025-02-06 12:08:30|10020.1|10008.1|10020.1|10008.1|10020.1|10008.1|10020.1|10008.1|0
1738843730000|2025-02-06 12:08:50|10019.7|10007.7|10020.7|10008.7|10020.7|10008.7|10019.7|10007.7|1
1738843740000|2025-02-06 12:09:00|10021.2|10009.2|10019.9|10007.9|10021.2|10009.2|10019.9|10007.9|1
1738843750000|2025-02-06 12:09:10|10021.7|10009.7|10027|10015|10032.3|10020.3|10021.7|10009.7|3
1738843760000|2025-02-06 12:09:20|10026|10014|10024.1|10012.1|10026|10014|10024.1|10012.1|0
1738843790000|2025-02-06 12:09:50|10022.6|10010.6|10022.6|10010.6|10023.1|10011.1|10022.5|10010.5|0
1738843800000|2025-02-06 12:10:00|10021|10009|10021|10009|10021|10009|10021|10009|0
1738843810000|2025-02-06 12:10:10|10021.1|10009.1|10022|10010|10022|10010|10021.1|10009.1|0
1738843820000|2025-02-06 12:10:20|10022.8|10010.8|10022.8|10010.8|10022.8|10010.8|10022.8|10010.8|0
1738843830000|2025-02-06 12:10:30|10021.4|10009.4|10022.1|10010.1|10022.1|10010.1|10021.4|10009.4|0
1738843840000|2025-02-06 12:10:40|10026.8|10014.8|10030.5|10018.5|10030.5|10018.5|10026.8|10014.8|0
1738843850000|2025-02-06 12:10:50|10030.1|10018.1|10025.8|10013.8|10033|10021|10025.8|10013.8|1
1738843860000|2025-02-06 12:11:00|10024.9|10012.9|10020.6|10008.6|10026.3|10014.3|10017.3|10005.3|2
1738843870000|2025-02-06 12:11:10|10019.7|10007.7|10019.7|10007.7|10019.7|10007.7|10019.7|10007.7|0
1738843880000|2025-02-06 12:11:20|10021|10009|10034.9|10022.9|10034.9|10022.9|10021|10009|2
1738843890000|2025-02-06 12:11:30|10035|10023|10035.6|10023.6|10035.6|10023.6|10032.7|10020.7|1
1738843900000|2025-02-06 12:11:40|10034.2|10022.2|10034.2|10022.2|10034.2|10022.2|10034.2|10022.2|1
1738843910000|2025-02-06 12:11:50|10035.7|10023.7|10035.7|10023.7|10035.7|10023.7|10035.6|10023.6|0
1738843920000|2025-02-06 12:12:00|10035.6|10023.6|10034.1|10022.1|10035.6|10023.6|10034.1|10022.1|0
1738843930000|2025-02-06 12:12:10|10035.5|10023.5|10035.8|10023.8|10035.8|10023.8|10035.5|10023.5|0
1738843940000|2025-02-06 12:12:20|10036.3|10024.3|10036.8|10024.8|10036.8|10024.8|10036.3|10024.3|0
1738843950000|2025-02-06 12:12:30|10035|10023|10030.9|10018.9|10035.4|10023.4|10030.9|10018.9|1
1738843970000|2025-02-06 12:12:50|10030.6|10018.6|10029.3|10017.3|10030.6|10018.6|10027.4|10015.4|0
1738843980000|2025-02-06 12:13:00|10023.5|10011.5|10023.5|10011.5|10023.5|10011.5|10023.5|10011.5|3
1738843990000|2025-02-06 12:13:10|10023.2|10011.2|10030.8|10018.8|10030.8|10018.8|10023.2|10011.2|0
1738844000000|2025-02-06 12:13:20|10030.3|10018.3|10030.3|10018.3|10030.3|10018.3|10030.3|10018.3|0
1738844010000|2025-02-06 12:13:30|10029.9|10017.9|10029.9|10017.9|10029.9|10017.9|10029.9|10017.9|1
1738844020000|2025-02-06 12:13:40|10028.9|10016.9|10042.2|10030.2|10042.2|10030.2|10028|10016|6
1738844050000|2025-02-06 12:14:10|10042.1|10030.1|10040.3|10028.3|10042.1|10030.1|10040.3|10028.3|0
1738844060000|2025-02-06 12:14:20|10039|10027|10042.6|10030.6|10042.6|10030.6|10039|10027|2
1738844070000|2025-02-06 12:14:30|10041.7|10029.7|10026.5|10014.5|10041.7|10029.7|10023.5|10011.5|2
1738844080000|2025-02-06 12:14:40|10027|10015|10036.4|10024.4|10036.4|10024.4|10026.6|10014.6|1
1738844090000|2025-02-06 12:14:50|10040.2|10028.2|10036.4|10024.4|10040.9|10028.9|10036.4|10024.4|0
1738844100000|2025-02-06 12:15:00|10035.9|10023.9|10038.6|10026.6|10039.6|10027.6|10029|10017|1
1738844110000|2025-02-06 12:15:10|10040|10028|10039.6|10027.6|10042.4|10030.4|10039.6|10027.6|0
1738844130000|2025-02-06 12:15:30|10040.5|10028.5|10038.5|10026.5|10040.5|10028.5|10038.5|10026.5|0
1738844140000|2025-02-06 12:15:40|10039|10027|10039|10027|10039|10027|10039|10027|1
1738844150000|2025-02-06 12:15:50|10038.5|10026.5|10038.5|10026.5|10038.5|10026.5|10038.5|10026.5|0
1738844160000|2025-02-06 12:16:00|10038|10026|10030.6|10018.6|10038.5|10026.5|10030.6|10018.6|0
1738844170000|2025-02-06 12:16:10|10030|10018|10030|10018|10030|10018|10030|10018|0
1738844180000|2025-02-06 12:16:20|10030.1|10018.1|10029|10017|10032.4|10020.4|10029|10017|0
1738844190000|2025-02-06 12:16:30|10028.9|10016.9|10028.1|10016.1|10029.4|10017.4|10028.1|10016.1|0
1738844200000|2025-02-06 12:16:40|10028.5|10016.5|10033.9|10021.9|10033.9|10021.9|10028.5|10016.5|0
1738844210000|2025-02-06 12:16:50|10032.9|10020.9|10031.6|10019.6|10033|10021|10031.6|10019.6|0
1738844220000|2025-02-06 12:17:00|10032.5|10020.5|10032.5|10020.5|10032.5|10020.5|10032.5|10020.5|0
1738844230000|2025-02-06 12:17:10|10034.4|10022.4|10035.3|10023.3|10035.3|10023.3|10034.4|10022.4|0
1738844240000|2025-02-06 12:17:20|10035.1|10023.1|10031|10019|10035.1|10023.1|10031|10019|0
1738844250000|2025-02-06 12:17:30|10030.9|10018.9|10031|10019|10031|10019|10030.9|10018.9|0
1738844260000|2025-02-06 12:17:40|10030.9|10018.9|10025|10013|10030.9|10018.9|10024|10012|0
1738844270000|2025-02-06 12:17:50|10025.5|10013.5|10026.5|10014.5|10026.5|10014.5|10025.5|10013.5|1
1738844280000|2025-02-06 12:18:00|10026.9|10014.9|10034.6|10022.6|10034.6|10022.6|10026.9|10014.9|3
1738844290000|2025-02-06 12:18:10|10031.9|10019.9|10031.4|10019.4|10031.9|10019.9|10031.4|10019.4|0
1738844300000|2025-02-06 12:18:20|10031.3|10019.3|10027.8|10015.8|10031.3|10019.3|10027.8|10015.8|0
1738844340000|2025-02-06 12:19:00|10027.2|10015.2|10022.6|10010.6|10027.2|10015.2|10020.4|10008.4|0
1738844350000|2025-02-06 12:19:10|10023.1|10011.1|10020.9|10008.9|10023.1|10011.1|10020.9|10008.9|0
1738844370000|2025-02-06 12:19:30|10020.4|10008.4|10031.9|10019.9|10039.3|10027.3|10020.4|10008.4|6
1738844380000|2025-02-06 12:19:40|10012.9|10000.9|10009.8|9997.8|10012.9|10000.9|10009.8|9997.8|2
1738844390000|2025-02-06 12:19:50|10009.3|9997.3|10009.3|9997.3|10009.3|9997.3|10009.3|9997.3|0
1738844400000|2025-02-06 12:20:00|10008.7|9996.7|9992.5|9980.5|10008.7|9996.7|9989.8|9977.8|2
1738844410000|2025-02-06 12:20:10|9992.9|9980.9|9992.4|9980.4|9992.9|9980.9|9992.4|9980.4|0
1738844420000|2025-02-06 12:20:20|9991.4|9979.4|9990.9|9978.9|9991.4|9979.4|9990.9|9978.9|0
1738844430000|2025-02-06 12:20:30|9989.8|9977.8|9988.7|9976.7|9989.8|9977.8|9988.3|9976.3|0
1738844440000|2025-02-06 12:20:40|9988.3|9976.3|9999.7|9987.7|9999.7|9987.7|9988.3|9976.3|2
1738844460000|2025-02-06 12:21:00|10001.2|9989.2|10005.2|9993.2|10005.2|9993.2|10001.2|9989.2|0
1738844470000|2025-02-06 12:21:10|10004.7|9992.7|10005.1|9993.1|10005.1|9993.1|10004.7|9992.7|0
1738844490000|2025-02-06 12:21:30|10006.9|9994.9|10006.9|9994.9|10006.9|9994.9|10006.9|9994.9|0
1738844520000|2025-02-06 12:22:00|10008.3|9996.3|10008.3|9996.3|10008.3|9996.3|10008.3|9996.3|0
1738844530000|2025-02-06 12:22:10|10009.7|9997.7|10009.7|9997.7|10009.7|9997.7|10009.7|9997.7|1
1738844560000|2025-02-06 12:22:40|10007.2|9995.2|10007.2|9995.2|10007.2|9995.2|10007.2|9995.2|3
1738844570000|2025-02-06 12:22:50|10006.6|9994.6|10006.6|9994.6|10006.6|9994.6|10006.6|9994.6|0
1738844580000|2025-02-06 12:23:00|10006.7|9994.7|10006.6|9994.6|10006.7|9994.7|10006.6|9994.6|0
1738844590000|2025-02-06 12:23:10|10006.7|9994.7|10006.7|9994.7|10006.7|9994.7|10006.7|9994.7|0
1738844600000|2025-02-06 12:23:20|10004.4|9992.4|10012.1|10000.1|10012.1|10000.1|10003.9|9991.9|1
1738844610000|2025-02-06 12:23:30|10012.6|10000.6|10012.6|10000.6|10013.7|10001.7|10012.1|10000.1|0
1738844620000|2025-02-06 12:23:40|10013.1|10001.1|10015.7|10003.7|10015.7|10003.7|10013|10001|6
1738844630000|2025-02-06 12:23:50|10015.8|10003.8|10016.2|10004.2|10016.2|10004.2|10015.2|10003.2|0
1738844640000|2025-02-06 12:24:00|10016.3|10008.2|10021.2|10009.2|10022.5|10010.5|10013.4|10003.9|2
1738844650000|2025-02-06 12:24:10|10022.5|10010.5|10022.5|10010.5|10022.5|10010.5|10022.5|10010.5|1
1738844660000|2025-02-06 12:24:20|10023.4|10011.4|10029.1|10017.1|10030.7|10018.7|10023.4|10011.4|2
1738844670000|2025-02-06 12:24:30|10029.9|10017.9|10034.7|10022.7|10037.5|10025.5|10029.9|10017.9|0
1738844680000|2025-02-06 12:24:40|10035.2|10023.2|10036.6|10024.6|10037.1|10025.1|10035.2|10023.2|0
1738844690000|2025-02-06 12:24:50|10036.3|10024.3|10027.7|10015.7|10036.3|10024.3|10026.8|10014.8|0
1738844700000|2025-02-06 12:25:00|10027.6|10015.6|10021.8|10009.8|10027.6|10015.6|10020.7|10009.8|3
1738844710000|2025-02-06 12:25:10|10021.7|10009.7|10020.7|10008.7|10021.7|10009.7|10020.7|10008.7|0
1738844720000|2025-02-06 12:25:20|10020.6|10008.6|10019.2|10007.2|10020.6|10008.6|10019.2|10007.2|1
1738844740000|2025-02-06 12:25:40|||||||||10
1738844750000|2025-02-06 12:25:50|10020.1|10008.1|10017.1|10009.1|10020.1|10009.1|10017.1|10008.1|0
1738844760000|2025-02-06 12:26:00|10017.5|10009.5|10000.1|9988.1|10017.5|10009.5|9999.6|9987.6|1
1738844770000|2025-02-06 12:26:10|10000.2|9988.2|10000.2|9988.2|10000.2|9988.2|10000.2|9988.2|0
1738844780000|2025-02-06 12:26:20|10001.1|9989.1|10001.1|9989.1|10001.1|9989.1|10001.1|9989.1|1
1738844790000|2025-02-06 12:26:30|9999.1|9987.1|9995.7|9983.7|9999.2|9987.2|9995.7|9983.7|0
1738844800000|2025-02-06 12:26:40|9995.8|9983.8|9995.7|9983.7|9995.8|9983.8|9995.7|9983.7|0
1738844810000|2025-02-06 12:26:50|9995.2|9983.2|9995.3|9983.3|9995.3|9983.3|9995.2|9983.2|3
1738844820000|2025-02-06 12:27:00|9996.2|9984.2|10002.2|9990.2|10002.2|9990.2|9995.6|9984.1|4
1738844830000|2025-02-06 12:27:10|10002.6|9990.6|10000.2|9988.2|10004.6|9992.6|10000.2|9988.2|2
1738844840000|2025-02-06 12:27:20|9999.8|9987.8|9999.7|9987.7|9999.8|9987.8|9999.7|9987.7|2
1738844850000|2025-02-06 12:27:30|9999.8|9987.8|10003.4|9991.4|10003.7|9991.7|9999.7|9987.7|4
1738844860000|2025-02-06 12:27:40|10003.5|9991.5|10001.6|9993.6|10004.4|9993.6|10001.6|9991.5|3
1738844870000|2025-02-06 12:27:50|10004.7|9992.7|10003.2|9991.2|10004.7|9992.7|10003.2|9991.2|8
1738844880000|2025-02-06 12:28:00|10002.7|9990.7|10003.6|9991.6|10003.6|9991.6|9996.2|9984.2|3
1738844890000|2025-02-06 12:28:10|10000.3|9988.3|10000.3|9988.3|10000.3|9988.3|10000.3|9988.3|2
1738844900000|2025-02-06 12:28:20|10000.8|9988.8|10003.1|9991.1|10003.1|9991.1|10000.7|9988.7|2
1738844910000|2025-02-06 12:28:30|10010.6|9998.6|10009.7|9997.7|10010.6|9998.6|10009.7|9997.7|4
1738844920000|2025-02-06 12:28:40|||||||||2
1738844930000|2025-02-06 12:28:50|||||||||2
1738844940000|2025-02-06 12:29:00|||||||||3
1738844950000|2025-02-06 12:29:10|10009.2|10003.2|10012.6|10000.6|10012.6|10003.2|10009.2|10000.6|1
1738844960000|2025-02-06 12:29:20|10014.4|10002.4|10013.5|10001.5|10014.4|10002.4|10013.5|10001.5|1
1738844970000|2025-02-06 12:29:30|10016.9|10004.9|10016.9|10004.9|10016.9|10004.9|10016.9|10004.9|2
1738844980000|2025-02-06 12:29:40|10016.4|10004.4|10016.5|10004.5|10016.5|10004.5|10016.4|10004.4|1
1738844990000|2025-02-06 12:29:50|10014|10002|10007.6|9995.6|10015.2|10003.2|10007.6|9995.6|2
1738845000000|2025-02-06 12:30:00|10005.4|9993.4|10002.5|9990.5|10005.4|9993.4|10002.5|9990.5|1
1738845010000|2025-02-06 12:30:10|10001.7|9989.7|10000.4|9988.4|10001.7|9989.7|9998.6|9986.6|2
1738845020000|2025-02-06 12:30:20|10000.5|9988.5|10000.5|9988.5|10000.5|9988.5|10000.5|9988.5|1
1738845030000|2025-02-06 12:30:30|10001.4|9989.4|10001.2|9989.2|10001.4|9989.4|10001.2|9989.2|2
1738845040000|2025-02-06 12:30:40|10001.3|9989.3|10001.1|9989.1|10001.3|9989.3|10001.1|9989.1|3
1738845050000|2025-02-06 12:30:50|10000.2|9988.2|10000.2|9988.2|10000.2|9988.2|10000.2|9988.2|1
1738845060000|2025-02-06 12:31:00|||||||||2
1738845070000|2025-02-06 12:31:10|9998.3|9986.3|9992.4|9980.4|9998.3|9986.3|9992.4|9980.4|1
1738845080000|2025-02-06 12:31:20|9992.3|9980.3|9991.5|9979.5|9992.3|9982.3|9989.3|9979.5|6
1738845090000|2025-02-06 12:31:30|9990.5|9978.5|9991|9979|9991|9981|9988.9|9978.5|1
1738845100000|2025-02-06 12:31:40|9989|9981|9997.3|9985.3|10001.2|9989.2|9989|9979.4|4
1738845110000|2025-02-06 12:31:50|10001.8|9989.8|10000|9988|10001.8|9989.8|10000|9988|2
1738845120000|2025-02-06 12:32:00|9999.5|9987.5|9992.3|9980.3|9999.9|9987.9|9992.3|9980.3|1
1738845130000|2025-02-06 12:32:10|9991.3|9979.3|9991.8|9979.8|9992.3|9980.3|9991.3|9979.3|4
1738845140000|2025-02-06 12:32:20|9992|9980|9992.4|9980.4|9992.4|9980.4|9992|9980|0
1738845150000|2025-02-06 12:32:30|9992.9|9980.9|9997.5|9985.5|9998|9988.8|9991.6|9980.9|2
1738845160000|2025-02-06 12:32:40|9997|9985|9995.8|9983.8|10001|9990|9995.8|9983.8|3
1738845170000|2025-02-06 12:32:50|9997.3|9985.3|9997.3|9985.3|9997.3|9985.3|9997.3|9985.3|1
1738845180000|2025-02-06 12:33:00|9995.9|9983.9|9994.4|9982.4|9995.9|9983.9|9994.4|9982.4|0
1738845190000|2025-02-06 12:33:10|9993.9|9981.9|9994.9|9982.9|9994.9|9982.9|9993.9|9981.9|0
1738845200000|2025-02-06 12:33:20|9994.4|9982.4|9994.4|9982.4|9994.4|9982.4|9994.4|9982.4|0
1738845210000|2025-02-06 12:33:30|9993.8|9981.8|9993.8|9981.8|9993.8|9981.8|9993.8|9981.8|0
1738845220000|2025-02-06 12:33:40|9994.2|9982.2|9992.1|9980.1|9994.2|9982.2|9992.1|9980.1|2
1738845240000|2025-02-06 12:34:00|9992|9980|9984.8|9976.8|9992|9980|9984.8|9976.8|10
1738845250000|2025-02-06 12:34:10|9983|9975|9989.4|9977.4|9991.7|9979.7|9983|9975|2
1738845270000|2025-02-06 12:34:30|9988|9976|9988|9976|9988|9976|9988|9976|0
1738845290000|2025-02-06 12:34:50|9990.4|9978.4|9990.4|9978.4|9990.4|9978.4|9990.4|9978.4|0
1738845300000|2025-02-06 12:35:00|9990.3|9978.3|9964.8|9952.8|9990.8|9978.8|9964.8|9952.8|9
1738845310000|2025-02-06 12:35:10|9966.2|9954.2|9965.8|9953.8|9966.2|9954.2|9965.8|9953.8|1
1738845320000|2025-02-06 12:35:20|9963.8|9955.8|9963.8|9955.8|9963.8|9955.8|9963.8|9955.8|0
1738845330000|2025-02-06 12:35:30|9965.7|9957.7|9976.1|9964.1|9978.2|9966.2|9965.7|9957.7|2
1738845340000|2025-02-06 12:35:40|9972.8|9960.8|9973.8|9961.8|9973.8|9961.8|9972.8|9960.8|0
1738845350000|2025-02-06 12:35:50|9974|9962|9973.8|9961.8|9978.2|9966.2|9973.8|9961.8|0
1738845360000|2025-02-06 12:36:00|9973.4|9961.4|9970.8|9958.8|9973.4|9961.4|9970.3|9958.3|0
1738845370000|2025-02-06 12:36:10|9969.1|9957.1|9965.8|9953.8|9969.1|9957.1|9965.8|9953.8|3
1738845390000|2025-02-06 12:36:30|9966.2|9954.2|9965.2|9953.2|9966.2|9954.2|9965.2|9953.2|0
1738845410000|2025-02-06 12:36:50|9964.2|9952.2|9977.8|9965.8|9977.8|9965.8|9963.3|9951.3|0
1738845420000|2025-02-06 12:37:00|9974.5|9962.5|9974.5|9962.5|9974.5|9962.5|9974.5|9962.5|0
1738845430000|2025-02-06 12:37:10|9975.5|9963.5|9969.5|9957.5|9975.5|9963.5|9969.5|9957.5|3
1738845440000|2025-02-06 12:37:20|9969.4|9957.4|9970.7|9958.7|9970.8|9958.8|9968|9956|0
1738845460000|2025-02-06 12:37:40|9971.2|9959.2|9971.2|9959.2|9971.2|9959.2|9971.2|9959.2|0
1738845470000|2025-02-06 12:37:50|9975.4|9963.4|9975.8|9963.8|9975.8|9963.8|9975.4|9963.4|0
1738845480000|2025-02-06 12:38:00|9973.6|9961.6|9978.3|9966.3|9978.3|9966.3|9973.6|9961.6|1
1738845490000|2025-02-06 12:38:10|9979.3|9967.3|9978|9966|9979.3|9967.3|9977.5|9965.5|0
1738845510000|2025-02-06 12:38:30|9975.5|9967.5|9976.6|9964.6|9976.9|9967.5|9971.8|9959.8|1
1738845520000|2025-02-06 12:38:40|9975.7|9963.7|9975.7|9963.7|9975.7|9963.7|9975.7|9963.7|0
1738845530000|2025-02-06 12:38:50|9975.6|9963.6|9975.6|9963.6|9975.6|9963.6|9975.6|9963.6|0
1738845540000|2025-02-06 12:39:00|9975.7|9963.7|9976.7|9964.7|9976.7|9964.7|9975.7|9963.7|0
1738845550000|2025-02-06 12:39:10|9980.5|9968.5|9989.5|9977.5|9989.5|9977.5|9980.1|9968.1|1
1738845560000|2025-02-06 12:39:20|9990.8|9978.8|9990.8|9978.8|9990.8|9978.8|9990.8|9978.8|1
1738845570000|2025-02-06 12:39:30|9990.7|9978.7|9990.7|9978.7|9990.7|9978.7|9990.6|9978.6|0
1738845580000|2025-02-06 12:39:40|9990.6|9978.6|9990.7|9978.7|9990.7|9978.7|9990.6|9978.6|0
1738845590000|2025-02-06 12:39:50|9990.6|9978.6|9985.4|9973.4|9990.6|9978.6|9984.5|9972.5|0
1738845600000|2025-02-06 12:40:00|9986.9|9974.9|9987.3|9975.3|9987.3|9975.3|9986.8|9974.8|0
1738845610000|2025-02-06 12:40:10|9986.4|9974.4|9986.4|9974.4|9986.4|9974.4|9986.4|9974.4|0
1738845620000|2025-02-06 12:40:20|9985.9|9973.9|9985.9|9973.9|9985.9|9973.9|9985.9|9973.9|0
1738845630000|2025-02-06 12:40:30|9986.4|9974.4|9986.4|9974.4|9986.4|9974.4|9986.4|9974.4|0
1738845650000|2025-02-06 12:40:50|9987.4|9975.4|9987.3|9975.3|9987.4|9975.4|9987.3|9975.3|0
1738845660000|2025-02-06 12:41:00|9987.4|9975.4|10009.7|9997.7|10009.8|9997.8|9987.4|9975.4|4
1738845670000|2025-02-06 12:41:10|10009.8|9997.8|10011.3|9999.3|10011.3|9999.3|10009.8|9997.8|0
1738845680000|2025-02-06 12:41:20|10011.4|9999.4|10011.3|9999.3|10012.6|10000.6|10011.3|9999.3|1
1738845690000|2025-02-06 12:41:30|10011.2|9999.2|10008.3|9996.3|10011.2|9999.2|10008.3|9996.3|1
1738845700000|2025-02-06 12:41:40|10007.8|9995.8|10008.4|9996.4|10008.4|9996.4|10007.4|9995.4|1
1738845710000|2025-02-06 12:41:50|10008.3|9996.3|10006|9994|10008.5|9996.5|10006|9994|3
1738845720000|2025-02-06 12:42:00|10006.5|9994.5|10010.1|9998.1|10010.1|9998.1|10006|9994|0
1738845730000|2025-02-06 12:42:10|10019.8|10007.8|10022|10010|10022|10010|10019.8|10007.8|1
1738845750000|2025-02-06 12:42:30|10020.2|10008.2|10020.2|10008.2|10020.2|10008.2|10020.2|10008.2|0
1738845780000|2025-02-06 12:43:00|10022.5|10010.5|10018.7|10006.7|10022.6|10010.6|10018.2|10006.2|1
1738845790000|2025-02-06 12:43:10|10018.2|10006.2|10020.7|10008.7|10020.8|10008.8|10018.2|10006.2|0
1738845810000|2025-02-06 12:43:30|10020.3|10008.3|10022.2|10010.2|10022.7|10010.7|10019.5|10007.5|1
1738845820000|2025-02-06 12:43:40|10022.8|10010.8|10023.8|10011.8|10023.8|10011.8|10022.3|10010.3|0
1738845830000|2025-02-06 12:43:50|10023.3|10011.3|10025.2|10013.2|10025.8|10013.8|10022.8|10010.8|0
1738845840000|2025-02-06 12:44:00|10024.7|10012.7|10023.7|10011.7|10026|10014|10023.7|10011.7|0
1738845850000|2025-02-06 12:44:10|10021.2|10009.2|10021.1|10009.1|10021.2|10009.2|10021.1|10009.1|0
1738845860000|2025-02-06 12:44:20|10021|10009|10021.6|10009.6|10021.6|10009.6|10019.6|10007.6|0
1738845880000|2025-02-06 12:44:40|10021.7|10009.7|10023.5|10011.5|10023.5|10011.5|10021.7|10009.7|0
1738845900000|2025-02-06 12:45:00|10023.6|10011.6|10023.6|10011.6|10023.6|10011.6|10023.6|10011.6|0
1738845910000|2025-02-06 12:45:10|10023.2|10011.2|10023.7|10011.7|10023.7|10011.7|10023.2|10011.2|0
1738845920000|2025-02-06 12:45:20|10025.1|10013.1|10029.2|10017.2|10030.7|10018.7|10025.1|10013.1|1
1738845930000|2025-02-06 12:45:30|10028.8|10016.8|10028.6|10016.6|10029.7|10017.7|10028.2|10016.2|0
1738845960000|2025-02-06 12:46:00|10027.7|10015.7|10018.4|10006.4|10027.7|10015.7|10018.4|10006.4|1
1738845980000|2025-02-06 12:46:20|10018.3|10006.3|10013.5|10001.5|10018.3|10006.3|10013.5|10001.5|2
1738845990000|2025-02-06 12:46:30|10009.6|9997.6|10009.7|9997.7|10009.7|9997.7|10009.6|9997.6|0
1738846000000|2025-02-06 12:46:40|10009.6|9997.6|10009.6|9997.6|10009.6|9997.6|10008.6|9996.6|0
1738846020000|2025-02-06 12:47:00|10010|9998|10010|9998|10010|9998|10010|9998|0
1738846030000|2025-02-06 12:47:10|10010.9|9998.9|10011|9999|10011|9999|10010.9|9998.9|0
1738846040000|2025-02-06 12:47:20|10010.9|9998.9|10010.9|9998.9|10010.9|9998.9|10010.9|9998.9|0
1738846050000|2025-02-06 12:47:30|10010.4|9998.4|10010.4|9998.4|10010.4|9998.4|10010.4|9998.4|0
1738846060000|2025-02-06 12:47:40|9999.7|9987.7|9999.6|9987.6|9999.7|9987.7|9998.6|9986.6|2
1738846070000|2025-02-06 12:47:50|9999.5|9987.5|9998.6|9986.6|9999.5|9987.5|9997.3|9985.3|0
1738846080000|2025-02-06 12:48:00|9997.8|9985.8|9999.2|9987.2|9999.7|9987.7|9997.8|9985.8|0
1738846100000|2025-02-06 12:48:20|9999.7|9987.7|10007.1|9995.1|10007.1|9995.1|9999.7|9987.7|0
1738846110000|2025-02-06 12:48:30|10004.1|9992.1|10002.7|9990.7|10004.1|9992.1|10002.7|9990.7|0
1738846120000|2025-02-06 12:48:40|10002.8|9990.8|10002.4|9990.4|10002.8|9990.8|10001.9|9989.9|6
1738846130000|2025-02-06 12:48:50|10002|9990|10010.8|9998.8|10010.8|9998.8|10001.9|9989.9|2
1738846140000|2025-02-06 12:49:00|10013.1|10001.1|10014.7|10002.7|10015.2|10003.2|10013.1|10001.1|0
1738846150000|2025-02-06 12:49:10|10014.2|10002.2|10014.2|10002.2|10014.2|10002.2|10014.2|10002.2|0
1738846160000|2025-02-06 12:49:20|10011.7|9999.7|10009.2|9997.2|10011.7|9999.7|10009.2|9997.2|0
1738846170000|2025-02-06 12:49:30|10009.7|9997.7|10009.7|9997.7|10009.7|9997.7|10009.7|9997.7|0
1738846180000|2025-02-06 12:49:40|10010.1|9998.1|10010.1|9998.1|10010.1|9998.1|10010.1|9998.1|0
1738846190000|2025-02-06 12:49:50|10010|9998|10010.6|9998.6|10010.6|9998.6|10010|9998|2
1738846200000|2025-02-06 12:50:00|10011.5|9999.5|10012|10000|10012|10000|10011.4|9999.4|1
1738846210000|2025-02-06 12:50:10|10011.5|9999.5|10011.5|9999.5|10011.5|9999.5|10011.5|9999.5|1
1738846220000|2025-02-06 12:50:20|10015|10003|10015|10003|10015|10003|10015|10003|1
1738846230000|2025-02-06 12:50:30|10015.1|10003.1|10017.4|10005.4|10017.4|10005.4|10015.1|10003.1|0
1738846240000|2025-02-06 12:50:40|10016.9|10004.9|10020.5|10008.5|10020.5|10008.5|10016.9|10004.9|0
1738846250000|2025-02-06 12:50:50|10021.4|10009.4|10020.4|10008.4|10021.4|10009.4|10020.4|10008.4|0
1738846260000|2025-02-06 12:51:00|10020.2|10008.2|10018|10006|10020.2|10008.2|10017.9|10005.9|0
1738846270000|2025-02-06 12:51:10|10017.9|10005.9|10017|10005|10017.9|10005.9|10017|10005|0
1738846280000|2025-02-06 12:51:20|10016.2|10004.2|10015.4|10003.4|10016.2|10004.2|10015.4|10003.4|3
1738846320000|2025-02-06 12:52:00|10015.5|10003.5|10017.9|10005.9|10017.9|10005.9|10015.5|10003.5|0
1738846340000|2025-02-06 12:52:20|10018.4|10006.4|10018.9|10006.9|10018.9|10006.9|10018.4|10006.4|1
1738846350000|2025-02-06 12:52:30|10019.4|10007.4|10020.9|10008.9|10020.9|10008.9|10019.4|10007.4|0
1738846360000|2025-02-06 12:52:40|10017.8|10005.8|10017.3|10005.3|10018.3|10006.3|10017.3|10005.3|0
1738846370000|2025-02-06 12:52:50|10015.9|10003.9|10017.3|10005.3|10017.3|10005.3|10015.9|10003.9|0
1738846380000|2025-02-06 12:53:00|10018.3|10006.3|10018.3|10006.3|10018.3|10006.3|10018.3|10006.3|0
1738846400000|2025-02-06 12:53:20|10018.2|10006.2|10017.7|10005.7|10018.2|10006.2|10017.7|10005.7|0
1738846410000|2025-02-06 12:53:30|10017.8|10005.8|10017.8|10005.8|10017.8|10005.8|10017.8|10005.8|0
1738846430000|2025-02-06 12:53:50|10017.7|10005.7|10016.8|10004.8|10017.7|10005.7|10016.8|10004.8|0
1738846450000|2025-02-06 12:54:10|10017.1|10005.1|10023.1|10011.1|10023.1|10011.1|10017.1|10005.1|0
1738846460000|2025-02-06 12:54:20|10022.1|10010.1|10023.3|10011.3|10023.3|10011.3|10022.1|10010.1|1
1738846470000|2025-02-06 12:54:30|10023.7|10011.7|10022.1|10010.1|10024|10012|10022.1|10010.1|3
1738846480000|2025-02-06 12:54:40|10021.2|10009.2|10016.6|10004.6|10021.2|10009.2|10016.6|10004.6|0
1738846490000|2025-02-06 12:54:50|10016.2|10004.2|10016.2|10004.2|10016.2|10004.2|10016.2|10004.2|0
1738846500000|2025-02-06 12:55:00|10016.3|10004.3|10017.7|10005.7|10017.7|10005.7|10016.3|10004.3|0
1738846510000|2025-02-06 12:55:10|10018.2|10006.2|10031.2|10019.2|10031.2|10019.2|10017.8|10006.2|1
1738846520000|2025-02-06 12:55:20|10030.7|10018.7|10030.3|10018.3|10030.7|10018.7|10030.3|10018.3|0
1738846530000|2025-02-06 12:55:30|10029.8|10017.8|10029.8|10017.8|10029.8|10017.8|10029.8|10017.8|0
1738846540000|2025-02-06 12:55:40|10029.7|10017.7|10029.2|10017.2|10029.7|10017.7|10029.2|10017.2|0
1738846560000|2025-02-06 12:56:00|10028.7|10016.7|10028.7|10016.7|10028.7|10016.7|10028.7|10016.7|0
1738846570000|2025-02-06 12:56:10|10029.2|10017.2|10028.7|10016.7|10029.2|10017.2|10028.7|10016.7|0
1738846580000|2025-02-06 12:56:20|10029.7|10017.7|10029.2|10017.2|10029.7|10017.7|10029.2|10017.2|0
1738846590000|2025-02-06 12:56:30|10029.7|10017.7|10027.3|10021.3|10030.5|10022.5|10027.3|10017.7|3
1738846600000|2025-02-06 12:56:40|10027.7|10021.7|10030|10018|10030|10021.7|10027.7|10018|1
1738846620000|2025-02-06 12:57:00|10028.2|10016.2|10026.2|10018.2|10028.2|10019.2|10024.7|10012.7|3
1738846630000|2025-02-06 12:57:10|10025.2|10019.2|10031.3|10019.3|10032.5|10020.5|10025.2|10019.2|3
1738846640000|2025-02-06 12:57:20|10034.3|10022.3|10027.5|10015.5|10036.2|10024.2|10027.3|10015.3|1
1738846650000|2025-02-06 12:57:30|10029.3|10017.3|10029.3|10017.3|10029.3|10017.3|10029.3|10017.3|0
1738846660000|2025-02-06 12:57:40|10029.2|10017.2|10028.7|10016.7|10029.2|10017.2|10028.7|10016.7|0
1738846670000|2025-02-06 12:57:50|10016.7|10004.7|10011.8|9999.8|10017.2|10005.2|10011.7|9999.7|3
1738846680000|2025-02-06 12:58:00|10012.2|10000.2|10013.2|10001.2|10013.2|10001.2|10009.2|9997.2|0
1738846690000|2025-02-06 12:58:10|10013.3|10001.3|10018.2|10006.2|10018.2|10006.2|10013.3|10001.3|0
1738846700000|2025-02-06 12:58:20|10019.2|10007.2|10019.2|10007.2|10019.2|10007.2|10018.7|10006.7|0
1738846710000|2025-02-06 12:58:30|10019.1|10007.1|10018.7|10006.7|10019.1|10007.1|10018.7|10006.7|0
1738846720000|2025-02-06 12:58:40|10018.2|10006.2|10018.2|10006.2|10018.2|10006.2|10018.2|10006.2|0
1738846730000|2025-02-06 12:58:50|10018.7|10006.7|10019.2|10007.2|10019.2|10007.2|10018.7|10006.7|2
1738846740000|2025-02-06 12:59:00|10018.7|10006.7|10018.7|10006.7|10018.7|10006.7|10018.7|10006.7|0
1738846750000|2025-02-06 12:59:10|10016.7|10008.7|10018.7|10006.7|10019.2|10008.7|10016.7|10006.7|0
1738846790000|2025-02-06 12:59:50|10019.2|10007.2|10025.2|10013.2|10025.2|10013.2|10019.2|10007.2|1
1738846800000|2025-02-06 13:00:00|9992.8|9980.8|9941.7|9929.7|9994.5|9982.5|9941.7|9929.7|69
1738846810000|2025-02-06 13:00:10|9941.2|9929.2|9947.7|9935.7|9947.7|9935.7|9940.2|9928.2|3
1738846820000|2025-02-06 13:00:20|9944.9|9932.9|9950.8|9938.8|9956.6|9944.6|9942.1|9930.1|0
1738846830000|2025-02-06 13:00:30|9951.3|9939.3|9952|9940|9953|9941|9951.3|9939.3|0
1738846840000|2025-02-06 13:00:40|9951.7|9939.7|9950.5|9938.5|9955.5|9943.5|9947.2|9935.2|0
1738846850000|2025-02-06 13:00:50|9950.4|9938.4|9950.4|9938.4|9950.4|9938.4|9950.4|9938.4|0
1738846860000|2025-02-06 13:01:00|9953.5|9941.5|9953.9|9941.9|9958.4|9946.4|9953.5|9941.5|1
1738846870000|2025-02-06 13:01:10|9953|9941|9953|9941|9953|9941|9953|9941|2
1738846880000|2025-02-06 13:01:20|9953.5|9941.5|9955.3|9943.3|9955.4|9943.4|9953.5|9941.5|2
1738846890000|2025-02-06 13:01:30|9951.6|9939.6|9960.9|9948.9|9962.7|9950.7|9951.6|9939.6|9
1738846900000|2025-02-06 13:01:40|9960.8|9948.8|9964.8|9952.8|9964.8|9952.8|9959|9947|5
1738846910000|2025-02-06 13:01:50|9964.9|9952.9|9965.8|9953.8|9971|9959|9964.9|9952.9|2
1738846920000|2025-02-06 13:02:00|9965.9|9953.9|9979.4|9967.4|9979.4|9967.4|9965.8|9953.8|4
1738846930000|2025-02-06 13:02:10|9976.2|9968.2|9979.4|9967.4|9979.4|9968.2|9976.2|9966|2
1738846940000|2025-02-06 13:02:20|9975.8|9967.8|9989.9|9977.9|9989.9|9977.9|9974.7|9966|4
1738846950000|2025-02-06 13:02:30|9989.4|9977.4|9989.6|9977.6|9989.6|9979.7|9987.2|9976.5|0
1738846960000|2025-02-06 13:02:40|9989.2|9977.2|9982.2|9970.2|9989.2|9977.2|9979.6|9967.6|3
1738846970000|2025-02-06 13:02:50|9986.4|9978.4|9994.8|9982.8|9994.8|9982.8|9985.9|9977.9|5
1738846980000|2025-02-06 13:03:00|9991.4|9979.4|9990|9978|9991.4|9979.4|9987.6|9975.6|4
1738846990000|2025-02-06 13:03:10|9990.1|9978.1|9990.1|9978.1|9990.1|9978.1|9990.1|9978.1|0
1738847000000|2025-02-06 13:03:20|||||||||1
1738847010000|2025-02-06 13:03:30|9990.2|9978.2|9999.4|9991.4|9999.4|9991.4|9990.2|9978.2|1
1738847020000|2025-02-06 13:03:40|10000.3|9992.3|10006.4|9994.4|10006.9|9994.9|10000.3|9992.3|1
1738847030000|2025-02-06 13:03:50|10005.9|9993.9|10006|9994|10006.9|9994.9|10005.9|9993.9|0
1738847040000|2025-02-06 13:04:00|10005|9993|9989.3|9977.3|10005|9993|9987.2|9975.2|9
1738847050000|2025-02-06 13:04:10|9981.3|9969.3|9964.8|9952.8|9981.3|9969.3|9964.8|9952.8|2
1738847060000|2025-02-06 13:04:20|9964.1|9952.1|9963|9951|9964.1|9952.1|9963|9951|2
1738847070000|2025-02-06 13:04:30|9963.9|9951.9|9964.7|9952.7|9968.5|9956.5|9962|9950|7
1738847080000|2025-02-06 13:04:40|9969.7|9957.7|9966.2|9954.2|9971.3|9959.3|9966.2|9954.2|3
1738847100000|2025-02-06 13:05:00|9966.7|9954.7|9967|9955|9967.3|9955.3|9966.7|9954.7|2
1738847110000|2025-02-06 13:05:10|9965.5|9953.5|9963.1|9951.1|9965.5|9953.5|9963.1|9951.1|0
1738847120000|2025-02-06 13:05:20|9962.6|9950.6|9962.1|9950.1|9962.6|9950.6|9962.1|9950.1|0
1738847130000|2025-02-06 13:05:30|9960.1|9952.1|9961.7|9949.7|9961.7|9952.1|9960.1|9949.7|1
1738847140000|2025-02-06 13:05:40|9962.1|9950.1|9962.1|9950.1|9966.5|9954.5|9962.1|9950.1|0
1738847150000|2025-02-06 13:05:50|9961.8|9949.8|9961.5|9949.5|9964.5|9952.5|9959.5|9947.5|2
1738847160000|2025-02-06 13:06:00|9959.6|9951.6|9960.8|9948.8|9960.8|9951.6|9951.1|9943.1|8
1738847170000|2025-02-06 13:06:10|9962.2|9950.2|9964.6|9952.6|9964.6|9955.1|9960|9949.7|4
1738847180000|2025-02-06 13:06:20|9968.3|9960.3|9973.7|9961.7|9976.4|9964.4|9968.3|9959.4|2
1738847190000|2025-02-06 13:06:30|9974.1|9962.1|9975.5|9963.5|9975.5|9963.5|9973.5|9961.5|0
1738847200000|2025-02-06 13:06:40|9978.3|9966.3|9981.2|9969.2|9981.2|9969.2|9978.3|9966.3|1
1738847220000|2025-02-06 13:07:00|9979.7|9971.7|9976.9|9964.9|9979.7|9971.7|9974.8|9964.9|1
1738847230000|2025-02-06 13:07:10|9978.2|9966.2|9985.9|9973.9|9987.7|9975.7|9978.2|9966.2|1
1738847240000|2025-02-06 13:07:20|9986.2|9974.2|9984.3|9972.3|9986.2|9974.2|9983.4|9971.4|0
1738847250000|2025-02-06 13:07:30|9983.9|9971.9|9984.2|9972.2|9985.2|9973.2|9983.9|9971.9|8
1738847260000|2025-02-06 13:07:40|9983.7|9971.7|9974.2|9962.2|9983.7|9971.7|9974.2|9962.2|5
1738847270000|2025-02-06 13:07:50|9977.2|9965.2|9977.9|9965.9|9978.3|9966.3|9977.2|9965.2|0
1738847280000|2025-02-06 13:08:00|9978.3|9966.3|9988.8|9976.8|9988.8|9976.8|9977.7|9966.3|3
1738847290000|2025-02-06 13:08:10|9988.7|9976.7|9988.2|9976.2|9988.7|9976.7|9988.2|9976.2|0
1738847300000|2025-02-06 13:08:20|9988.7|9976.7|9988.2|9976.2|9988.7|9976.7|9988.2|9976.2|0
1738847310000|2025-02-06 13:08:30|9988.3|9976.3|9988.2|9976.2|9988.3|9976.3|9988.2|9976.2|0
1738847320000|2025-02-06 13:08:40|9987.7|9975.7|9988.2|9976.2|9988.2|9976.2|9987.7|9975.7|0
1738847340000|2025-02-06 13:09:00|9987.7|9975.7|9987.2|9975.2|9987.7|9975.7|9987.2|9975.2|0
1738847350000|2025-02-06 13:09:10|9987.3|9975.3|9978.4|9966.4|9987.7|9975.7|9978.4|9966.4|2
1738847360000|2025-02-06 13:09:20|9978.9|9966.9|9978.9|9966.9|9978.9|9966.9|9978.9|9966.9|0
1738847370000|2025-02-06 13:09:30|9981.7|9969.7|9983.7|9971.7|9987.2|9975.2|9981.7|9969.7|0
1738847380000|2025-02-06 13:09:40|9983.9|9971.9|9985.7|9973.7|9985.7|9973.7|9983.9|9971.9|0
1738847390000|2025-02-06 13:09:50|9986.5|9974.5|9995.7|9983.7|9995.7|9983.7|9986.5|9974.5|1
1738847410000|2025-02-06 13:10:10|9994.8|9982.8|9981.2|9969.2|9994.8|9982.8|9980.2|9968.2|5
1738847420000|2025-02-06 13:10:20|9980.8|9968.8|9967.7|9955.7|9980.8|9969.2|9967.7|9955.7|1
1738847430000|2025-02-06 13:10:30|9967.2|9955.2|9983.6|9971.6|9991.5|9979.5|9967.2|9955.2|7
1738847440000|2025-02-06 13:10:40|9982.1|9970.1|9983.5|9971.5|9983.5|9971.5|9982.1|9970.1|0
1738847450000|2025-02-06 13:10:50|9985.1|9973.1|9985.1|9973.1|9985.1|9973.1|9985|9973|0
1738847460000|2025-02-06 13:11:00|9984.9|9972.9|9984|9972|9985.5|9973.5|9983.1|9971.1|0
1738847470000|2025-02-06 13:11:10|9980.2|9968.2|9979.1|9967.1|9981.1|9969.1|9978.1|9966.1|0
1738847480000|2025-02-06 13:11:20|9977.1|9965.1|9980.1|9968.1|9980.1|9968.1|9977.1|9965.1|0
1738847490000|2025-02-06 13:11:30|9979.6|9967.6|9974.5|9962.5|9979.6|9967.6|9974.5|9962.5|0
1738847500000|2025-02-06 13:11:40|9974.6|9962.6|9971|9963|9975|9963|9971|9961|5
1738847510000|2025-02-06 13:11:50|9972.8|9960.8|9972.5|9960.5|9973.5|9962.4|9970|9959.4|0
1738847520000|2025-02-06 13:12:00|9971|9963|9981.2|9969.2|9981.2|9969.2|9971|9963|4
1738847530000|2025-02-06 13:12:10|9977.2|9965.2|9976.6|9964.6|9977.2|9967.3|9974.9|9964.6|4
1738847540000|2025-02-06 13:12:20|9976.5|9964.5|9973.9|9961.9|9976.5|9964.5|9973.9|9961.9|0
1738847550000|2025-02-06 13:12:30|9973.8|9961.8|9974.4|9962.4|9974.4|9962.4|9973.4|9961.4|0
1738847560000|2025-02-06 13:12:40|9972.4|9964.4|9974.5|9962.5|9974.5|9964.4|9972.4|9962.5|0
1738847570000|2025-02-06 13:12:50|9976.4|9966.5|9976.5|9964.5|9976.5|9966.5|9974.5|9964.4|7
1738847580000|2025-02-06 13:13:00|9976|9964|9983.1|9971.1|9989.1|9977.1|9976|9964|2
1738847590000|2025-02-06 13:13:10|9982.1|9970.1|9981.6|9969.6|9982.1|9970.1|9981.6|9969.6|0
1738847600000|2025-02-06 13:13:20|9982.1|9970.1|9982.1|9970.1|9982.1|9970.1|9982.1|9970.1|0
1738847610000|2025-02-06 13:13:30|9983.6|9971.6|9982|9970|9983.6|9972.2|9980.2|9970|3
1738847620000|2025-02-06 13:13:40|9979.3|9967.3|9978.8|9966.8|9979.3|9968.7|9976.7|9966.8|0
1738847630000|2025-02-06 13:13:50|9976.8|9968.8|9976.8|9968.8|9976.8|9968.8|9976.8|9968.8|0
1738847640000|2025-02-06 13:14:00|9977.3|9969.3|9980.9|9968.9|9986.9|9974.9|9977.3|9968.4|3
1738847650000|2025-02-06 13:14:10|9980.8|9968.8|9980.4|9968.4|9980.8|9968.8|9979.2|9967.2|1
1738847660000|2025-02-06 13:14:20|9980.8|9968.8|9984.8|9972.8|9985.3|9973.3|9980.8|9968.8|0
1738847670000|2025-02-06 13:14:30|9984.6|9972.6|9982.8|9970.8|9984.6|9972.6|9982.8|9970.8|0
1738847680000|2025-02-06 13:14:40|9983.3|9971.3|9984.8|9972.8|9984.8|9972.8|9983.3|9971.3|0
1738847700000|2025-02-06 13:15:00|9985.7|9973.7|9984.3|9972.3|9985.7|9973.7|9984.3|9972.3|10
1738847710000|2025-02-06 13:15:10|9979.8|9967.8|9979.8|9967.8|9980.3|9968.3|9979.8|9967.8|2
1738847720000|2025-02-06 13:15:20|9978.9|9966.9|9976|9964|9978.9|9966.9|9976|9964|2
1738847730000|2025-02-06 13:15:30|9977.3|9965.3|9977.3|9965.3|9977.4|9965.4|9977.3|9965.3|0
1738847750000|2025-02-06 13:15:50|9974.8|9962.8|9975|9963|9975|9963|9974.8|9962.8|1
1738847760000|2025-02-06 13:16:00|9975.4|9963.4|9972.3|9960.3|9976|9964|9972.3|9960.3|1
1738847770000|2025-02-06 13:16:10|9971.8|9959.8|9971.8|9959.8|9971.8|9959.8|9971.8|9959.8|0
1738847780000|2025-02-06 13:16:20|9971.9|9959.9|9971.7|9959.7|9971.9|9959.9|9971.7|9959.7|1
1738847790000|2025-02-06 13:16:30|9971.8|9959.8|9968.7|9960.7|9971.8|9961.2|9966.4|9956.2|0
1738847800000|2025-02-06 13:16:40|9970.4|9958.4|9975.7|9963.7|9977.2|9965.2|9967.2|9955.2|1
1738847810000|2025-02-06 13:16:50|9976.2|9964.2|9972.7|9960.7|9976.2|9964.2|9971.2|9959.2|0
1738847820000|2025-02-06 13:17:00|9973.2|9961.2|9980.7|9968.7|9980.7|9968.7|9971.1|9960.2|2
1738847830000|2025-02-06 13:17:10|9980.1|9968.1|9975.6|9963.6|9980.1|9968.1|9974.7|9962.7|1
1738847840000|2025-02-06 13:17:20|9975.5|9967.5|9975.2|9963.2|9977.5|9967.5|9974.5|9963.1|0
1738847850000|2025-02-06 13:17:30|9976.1|9964.1|9973.2|9965.2|9977.3|9967.6|9973.2|9964.1|0
1738847860000|2025-02-06 13:17:40|9975|9967|9984.8|9972.8|9986.1|9974.1|9975|9967|3
1738847870000|2025-02-06 13:17:50|9982.3|9970.3|9979.9|9967.9|9982.3|9970.3|9979.9|9967.9|0
1738847880000|2025-02-06 13:18:00|9978.9|9970.9|9979.9|9967.9|9984.7|9975.8|9978.9|9967.9|2
1738847890000|2025-02-06 13:18:10|9980.9|9968.9|9973.5|9961.5|9981|9969|9972|9960|1
1738847900000|2025-02-06 13:18:20|9974|9962|9974.4|9962.4|9974.9|9962.9|9974|9962|0
1738847910000|2025-02-06 13:18:30|9974.9|9962.9|9932|9920|9974.9|9962.9|9932|9920|6
1738847920000|2025-02-06 13:18:40|9934.9|9922.9|9937.8|9925.8|9938.8|9926.8|9934.9|9922.9|1
1738847930000|2025-02-06 13:18:50|9942.3|9930.3|9946.6|9934.6|9946.6|9934.6|9942.1|9930.1|0
1738847940000|2025-02-06 13:19:00|9942.1|9930.1|9946.6|9934.6|9950.6|9938.6|9938.6|9926.6|0
1738847950000|2025-02-06 13:19:10|9944.6|9932.6|9941.4|9929.4|9945.1|9933.1|9937.4|9925.4|2
1738847960000|2025-02-06 13:19:20|9948.9|9936.9|9948.7|9936.7|9950.9|9938.9|9947.9|9935.9|1
1738847970000|2025-02-06 13:19:30|9955.9|9943.9|9957.9|9945.9|9958.4|9946.4|9952.7|9940.7|0
1738847980000|2025-02-06 13:19:40|9958.2|9946.2|9961.4|9949.4|9961.4|9949.4|9958.2|9946.2|0
1738847990000|2025-02-06 13:19:50|9960.4|9948.4|9952.9|9944.9|9960.4|9948.4|9952.9|9943.4|0
1738848000000|2025-02-06 13:20:00|9953.4|9945.4|9953.3|9945.3|9963.3|9951.3|9953.3|9943.1|5
1738848010000|2025-02-06 13:20:10|9955.6|9943.6|9955.6|9943.6|9955.6|9943.6|9955.6|9943.6|1
1738848020000|2025-02-06 13:20:20|9958.8|9946.8|9957.3|9949.3|9958.8|9949.3|9957.3|9946.8|1
1738848030000|2025-02-06 13:20:30|9957.5|9949.5|9966.4|9958.4|9969.8|9959.7|9957.5|9949.5|2
1738848040000|2025-02-06 13:20:40|9967.3|9959.3|9972.8|9960.8|9972.8|9960.8|9960.8|9948.8|1
1738848050000|2025-02-06 13:20:50|9970.3|9962.3|9972.8|9960.8|9972.8|9962.9|9964.8|9952.8|15
1738848060000|2025-02-06 13:21:00|9971.3|9963.3|9978.4|9966.4|9982.8|9970.8|9966.3|9957.6|3
1738848070000|2025-02-06 13:21:10|9980.1|9968.1|9974.6|9962.6|9980.1|9968.1|9970|9958|0
1738848090000|2025-02-06 13:21:30|9975.2|9963.2|9967.5|9955.5|9975.2|9963.2|9967.5|9955.5|0
1738848100000|2025-02-06 13:21:40|9969.9|9957.9|9972.9|9960.9|9973.8|9961.8|9968.6|9956.6|0
1738848110000|2025-02-06 13:21:50|9971|9965|9971.9|9963.9|9973.4|9965.5|9971|9960.9|1
1738848120000|2025-02-06 13:22:00|9970.9|9964.9|9989.2|9977.2|9989.2|9977.2|9969|9961|6
1738848130000|2025-02-06 13:22:10|9990.1|9978.1|9982.9|9970.9|9990.1|9978.1|9979.8|9967.8|3
1738848140000|2025-02-06 13:22:20|9983.8|9971.8|9978.9|9966.9|9983.8|9971.8|9975.8|9963.8|0
1738848150000|2025-02-06 13:22:30|9979.4|9967.4|9996|9984|9996|9984|9979.4|9967.4|1
1738848160000|2025-02-06 13:22:40|9993.6|9981.6|9996.4|9984.4|9996.5|9984.5|9993.6|9981.6|0
1738848170000|2025-02-06 13:22:50|9996.5|9984.5|9998.1|9986.1|10000.1|9988.1|9996.5|9984.5|1
1738848180000|2025-02-06 13:23:00|9999.4|9987.4|9994.3|9982.3|9999.4|9987.4|9985.9|9973.9|2
1738848190000|2025-02-06 13:23:10|9993.8|9981.8|9996.4|9984.4|9996.4|9984.4|9992.9|9980.9|0
1738848200000|2025-02-06 13:23:20|9995.9|9983.9|9973.3|9961.3|9995.9|9983.9|9973.3|9961.3|2
1738848210000|2025-02-06 13:23:30|9972.4|9960.4|9971|9965|9973|9965|9971|9960.4|0
1738848220000|2025-02-06 13:23:40|9973.4|9961.4|9969.5|9961.5|9973.4|9962.4|9969.5|9960|0
1738848230000|2025-02-06 13:23:50|9969.4|9961.4|9979|9967|9979|9967|9969|9959.8|0
1738848240000|2025-02-06 13:24:00|9973|9961|9972.5|9960.5|9973|9961|9972.5|9960.5|2
1738848250000|2025-02-06 13:24:10|9973.1|9961.1|9973|9961|9974|9962|9973|9961|0
1738848260000|2025-02-06 13:24:20|9972.9|9960.9|9977.9|9965.9|9977.9|9965.9|9972.9|9960.9|0
1738848270000|2025-02-06 13:24:30|9978|9966|9978.9|9966.9|9978.9|9966.9|9978|9966|0
1738848280000|2025-02-06 13:24:40|9978.5|9966.5|9978.5|9966.5|9978.5|9966.5|9978.5|9966.5|0
1738848290000|2025-02-06 13:24:50|9978.9|9966.9|9978.7|9966.7|9980.6|9968.6|9978.7|9966.7|3
1738848300000|2025-02-06 13:25:00|9978.3|9966.3|9975.2|9967.2|9978.3|9969.4|9974.2|9966.2|3
1738848310000|2025-02-06 13:25:10|9976.1|9968.1|9976.1|9968.1|9976.1|9968.1|9976.1|9968.1|1
1738848320000|2025-02-06 13:25:20|9975.2|9969.2|9975.2|9969.2|9976.1|9969.2|9975.2|9968.1|0
1738848330000|2025-02-06 13:25:30|9975.6|9969.6|9982.1|9970.1|9983.6|9971.6|9975.6|9969.6|1
1738848340000|2025-02-06 13:25:40|9982.5|9970.5|9982.5|9970.5|9982.5|9970.5|9982.5|9970.5|0
1738848360000|2025-02-06 13:26:00|9981.6|9969.6|9981.6|9969.6|9981.6|9969.6|9981.6|9969.6|0
1738848390000|2025-02-06 13:26:30|9980.6|9968.6|9980.6|9968.6|9980.6|9968.6|9980.6|9968.6|0
1738848400000|2025-02-06 13:26:40|9979.1|9971.1|9983.1|9977.1|9984.6|9977.6|9978.2|9970.8|1
1738848410000|2025-02-06 13:26:50|9983.6|9977.6|9982.5|9976.5|9983.6|9977.6|9982.5|9975.5|3
1738848420000|2025-02-06 13:27:00|9983.5|9977.5|9990.4|9978.4|9997.9|9988.1|9983.5|9977.5|3
1738848430000|2025-02-06 13:27:10|9991.4|9979.4|9991.4|9979.4|9991.4|9979.4|9991.3|9979.3|0
1738848440000|2025-02-06 13:27:20|9991.3|9979.3|9991.3|9979.3|9991.4|9979.4|9990.8|9978.8|0
1738848450000|2025-02-06 13:27:30|9990.8|9978.8|9989.4|9977.4|9991.4|9979.4|9989.4|9977.4|2
1738848460000|2025-02-06 13:27:40|9987.3|9979.3|9986.9|9978.9|9987.3|9979.3|9986.9|9978.9|0
1738848470000|2025-02-06 13:27:50|9987.4|9979.4|9985.9|9979.9|9987.4|9979.9|9985.9|9979.4|2
1738848480000|2025-02-06 13:28:00|||||||||1
1738848490000|2025-02-06 13:28:10|9987.1|9979.1|9987.6|9979.6|9988|9980|9987.1|9979.1|8
1738848500000|2025-02-06 13:28:20|9987.1|9981.1|9988|9980|9988|9981.1|9987.1|9980|0
1738848510000|2025-02-06 13:28:30|9987.6|9979.6|9986.8|9978.8|9987.6|9979.6|9984.9|9974.9|1
1738848520000|2025-02-06 13:28:40|9988.9|9976.9|9988.4|9976.4|9988.9|9976.9|9988.4|9976.4|0
1738848530000|2025-02-06 13:28:50|9987.9|9975.9|9996.4|9984.4|9996.4|9984.4|9987.9|9975.9|1
1738848540000|2025-02-06 13:29:00|9996.9|9984.9|10001.9|9989.9|10001.9|9990|9996.6|9984.6|3
1738848550000|2025-02-06 13:29:10|9999.4|9987.4|10007.9|9995.9|10007.9|9995.9|9999.4|9987.4|2
1738848560000|2025-02-06 13:29:20|10007.4|9995.4|10007.4|9995.4|10007.4|9995.4|10007.4|9995.4|0
1738848570000|2025-02-06 13:29:30|10008.8|9996.8|10008.8|9996.8|10008.8|9996.8|10008.8|9996.8|0
1738848580000|2025-02-06 13:29:40|||||||||1
1738848600000|2025-02-06 13:30:00|10007.9|9995.9|10007.4|9995.4|10007.9|9995.9|10007.4|9995.4|1
1738848620000|2025-02-06 13:30:20|10006|9994|10000.9|9988.9|10006|9994|9989.3|9977.3|4
1738848630000|2025-02-06 13:30:30|10002.8|9990.8|10005.4|9993.4|10005.4|9993.4|10002.8|9990.8|1
1738848650000|2025-02-06 13:30:50|10005.6|9993.6|10007.9|9995.9|10007.9|9995.9|10005.6|9993.6|0
1738848660000|2025-02-06 13:31:00|10007.6|9995.6|10002.9|9990.9|10007.6|9995.6|9990.9|9978.9|16
1738848670000|2025-02-06 13:31:10|10002.5|9990.5|10000.8|9988.8|10002.5|9990.5|10000.5|9988.5|0
1738848680000|2025-02-06 13:31:20|10004.5|9992.5|10005.1|9993.1|10005.1|9993.1|10004.5|9992.5|0
1738848690000|2025-02-06 13:31:30|10005.6|9993.6|10005|9993|10005.6|9993.6|10005|9993|0
1738848700000|2025-02-06 13:31:40|10005.1|9993.1|10005.1|9993.1|10005.1|9993.1|10005.1|9993.1|0
1738848710000|2025-02-06 13:31:50|||||||||1
1738848720000|2025-02-06 13:32:00|10005.6|9993.6|9992.9|9980.9|10005.6|9993.6|9992.9|9980.9|3
1738848730000|2025-02-06 13:32:10|9993.4|9981.4|9995.4|9983.4|9995.4|9983.4|9992.9|9980.9|0
1738848740000|2025-02-06 13:32:20|9992.9|9980.9|9993.4|9981.4|9993.4|9981.4|9992.9|9980.9|0
1738848750000|2025-02-06 13:32:30|9994.9|9982.9|9995.4|9983.4|9995.9|9983.9|9994.9|9982.9|0
1738848760000|2025-02-06 13:32:40|9994.4|9982.4|9996.4|9984.4|9996.4|9984.4|9994.4|9982.4|0
1738848770000|2025-02-06 13:32:50|10001.8|9989.8|10003.9|9991.9|10004.4|9992.4|10001.8|9989.8|1
1738848780000|2025-02-06 13:33:00|10004.4|9992.4|9992.4|9980.4|10005.6|9996.4|9991.4|9979.4|2
1738848790000|2025-02-06 13:33:10|9992.5|9980.5|9991.5|9979.5|9993.4|9981.4|9991.5|9979.5|0
1738848800000|2025-02-06 13:33:20|9991.6|9979.6|10001.9|9989.9|10002.3|9990.3|9990.6|9978.6|1
1738848810000|2025-02-06 13:33:30|10001.5|9989.5|10002.5|9990.5|10003.5|9991.5|10001.5|9989.5|0
1738848820000|2025-02-06 13:33:40|10002.7|9990.7|10015.9|10003.9|10016.3|10004.3|10002.7|9990.7|1
1738848830000|2025-02-06 13:33:50|10016.4|10004.4|10015.9|10003.9|10016.4|10004.4|10015.9|10003.9|0
1738848840000|2025-02-06 13:34:00|10016.9|10004.9|10017.3|10005.3|10019.1|10007.1|10016.8|10004.8|4
1738848850000|2025-02-06 13:34:10|10023.3|10011.3|10025.5|10013.5|10025.5|10013.5|10023.3|10011.3|4
1738848860000|2025-02-06 13:34:20|10034.1|10028.1|10035.3|10027.3|10038.1|10028.3|10032.8|10020.8|2
1738848870000|2025-02-06 13:34:30|10034.8|10028.8|10042.9|10030.9|10042.9|10033.8|10034.8|10027.4|3
1738848880000|2025-02-06 13:34:40|10044.3|10032.3|10047.8|10039.8|10051.3|10039.8|10044.3|10032.3|3
1738848890000|2025-02-06 13:34:50|10048.3|10040.3|10051.3|10043.3|10059.2|10047.2|10048.3|10038.8|7
1738848900000|2025-02-06 13:35:00|10054.6|10042.6|10036.8|10024.8|10054.6|10045.6|10036.8|10024.8|2
1738848910000|2025-02-06 13:35:10|10035|10023|10029.9|10017.9|10035|10023|10029.9|10017.9|2
1738848920000|2025-02-06 13:35:20|10034.9|10022.9|10037.4|10029.4|10037.4|10029.4|10033.3|10022.9|2
1738848930000|2025-02-06 13:35:30|10042.3|10030.3|10049.3|10037.3|10049.3|10037.3|10040.3|10030.3|0
1738848950000|2025-02-06 13:35:50|10049.2|10037.2|10047.8|10035.8|10049.2|10037.2|10046.4|10034.4|1
1738848960000|2025-02-06 13:36:00|10047.9|10035.9|10053.8|10047.8|10053.8|10047.8|10047.9|10035.9|2
1738848970000|2025-02-06 13:36:10|10058.8|10046.8|10059.8|10047.8|10061.4|10049.4|10058.8|10046.8|0
1738848980000|2025-02-06 13:36:20|10059.3|10047.3|10059.8|10047.8|10059.8|10051.3|10059.3|10047.3|1
1738848990000|2025-02-06 13:36:30|10059.3|10047.3|10059.3|10047.3|10059.3|10047.3|10059.3|10047.3|0
1738849000000|2025-02-06 13:36:40|10059.4|10047.4|10060.9|10048.9|10060.9|10048.9|10059.4|10047.4|6
1738849010000|2025-02-06 13:36:50|10060.4|10048.4|10060.4|10048.4|10060.4|10048.4|10060.4|10048.4|1
1738849020000|2025-02-06 13:37:00|10060.9|10048.9|10056.4|10044.4|10062.4|10050.4|10056.4|10044.4|1
1738849030000|2025-02-06 13:37:10|10057|10045|10059.4|10047.4|10059.9|10047.9|10057|10045|1
1738849040000|2025-02-06 13:37:20|10060.4|10048.4|10060.5|10048.5|10060.5|10048.5|10060.4|10048.4|0
1738849050000|2025-02-06 13:37:30|10060.4|10048.4|10060.4|10048.4|10060.4|10048.4|10060.4|10048.4|0
1738849060000|2025-02-06 13:37:40|10057.6|10045.6|10057.1|10045.1|10057.6|10045.6|10057.1|10045.1|0
1738849070000|2025-02-06 13:37:50|10049.4|10037.4|10050.3|10038.3|10050.3|10038.3|10049.4|10037.4|1
1738849080000|2025-02-06 13:38:00|10049|10037|10048.8|10036.8|10049|10037|10048.8|10036.8|1
1738849090000|2025-02-06 13:38:10|10048.6|10036.6|10045.9|10033.9|10048.6|10036.6|10045.8|10033.8|0
1738849100000|2025-02-06 13:38:20|10045.4|10033.4|10048.4|10036.4|10048.4|10036.4|10045.4|10033.4|3
1738849110000|2025-02-06 13:38:30|10048.6|10036.6|10054.8|10042.8|10054.8|10042.8|10048.6|10036.6|2
1738849120000|2025-02-06 13:38:40|10054.7|10042.7|10053|10041|10054.7|10042.7|10053|10041|0
1738849140000|2025-02-06 13:39:00|10052.6|10040.6|10051.9|10039.9|10052.6|10040.6|10051.9|10039.9|3
1738849150000|2025-02-06 13:39:10|10052.9|10040.9|10052.9|10040.9|10052.9|10040.9|10052.9|10040.9|0
1738849160000|2025-02-06 13:39:20|10053|10041|10051.9|10039.9|10053|10041|10051.9|10039.9|2
1738849170000|2025-02-06 13:39:30|||||||||1
1738849180000|2025-02-06 13:39:40|10052.4|10040.4|10052.4|10040.4|10052.4|10040.4|10052.4|10040.4|3
1738849190000|2025-02-06 13:39:50|10058.8|10046.8|10082.8|10070.8|10082.8|10070.8|10058.8|10046.8|2
1738849200000|2025-02-06 13:40:00|10081.8|10069.8|10095.4|10083.4|10099.4|10087.4|10081.3|10069.3|9
1738849210000|2025-02-06 13:40:10|10096.3|10084.3|10082.8|10070.8|10096.3|10084.3|10082.8|10070.8|5
1738849220000|2025-02-06 13:40:20|10082.9|10070.9|10095.7|10083.7|10095.7|10083.7|10082.8|10070.8|1
1738849230000|2025-02-06 13:40:30|10094.8|10082.8|10093.6|10081.6|10094.8|10082.8|10093.3|10081.3|4
1738849240000|2025-02-06 13:40:40|10093.1|10081.1|10094.5|10082.5|10094.5|10082.5|10093.1|10081.1|1
1738849250000|2025-02-06 13:40:50|10096|10084|10096|10084|10096|10084|10096|10084|0
1738849260000|2025-02-06 13:41:00|10095.9|10083.9|10086|10074|10096|10084|10085|10073|7
1738849270000|2025-02-06 13:41:10|10085.5|10073.5|10083.5|10071.5|10085.5|10073.5|10083.5|10071.5|1
1738849280000|2025-02-06 13:41:20|10083.4|10071.4|10070.5|10058.5|10083.4|10071.4|10069.8|10057.8|0
1738849290000|2025-02-06 13:41:30|10071|10059|10075|10063|10075|10063|10070.9|10058.9|0
1738849300000|2025-02-06 13:41:40|10075.1|10063.1|10070.4|10058.4|10075.5|10063.5|10070.4|10058.4|0
1738849310000|2025-02-06 13:41:50|10068.8|10056.8|10065|10053|10068.8|10056.8|10065|10053|0
1738849320000|2025-02-06 13:42:00|10064.9|10052.9|10074.3|10062.3|10074.5|10062.5|10056.4|10044.4|1
1738849330000|2025-02-06 13:42:10|10072.9|10060.9|10071.9|10059.9|10072.9|10060.9|10071.9|10059.9|0
1738849340000|2025-02-06 13:42:20|10071.2|10059.2|10071.4|10059.4|10071.4|10059.4|10068.4|10056.4|0
1738849350000|2025-02-06 13:42:30|10070.9|10058.9|10085.9|10073.9|10085.9|10073.9|10070.9|10058.9|0
1738849360000|2025-02-06 13:42:40|10085.7|10073.7|10085.9|10073.9|10086.4|10074.4|10084.5|10072.5|6
1738849370000|2025-02-06 13:42:50|10086|10074|10085.9|10073.9|10086|10074|10085.9|10073.9|0
1738849380000|2025-02-06 13:43:00|10086|10074|10089.4|10077.4|10089.4|10077.4|10086|10074|1
1738849400000|2025-02-06 13:43:20|10089.9|10077.9|10089.9|10077.9|10089.9|10077.9|10089.9|10077.9|1
1738849410000|2025-02-06 13:43:30|10090.3|10078.3|10095.4|10083.4|10095.4|10083.4|10090.3|10078.3|0
1738849420000|2025-02-06 13:43:40|||||||||2
1738849450000|2025-02-06 13:44:10|10088.4|10076.4|10088|10076|10088.5|10076.5|10088|10076|3
1738849460000|2025-02-06 13:44:20|10112.4|10100.4|10115.3|10103.3|10115.4|10103.4|10112.4|10100.4|12
1738849470000|2025-02-06 13:44:30|10115.8|10103.8|10140.1|10128.1|10140.1|10128.1|10113.9|10103.8|15
1738849480000|2025-02-06 13:44:40|10141.1|10129.1|10142.2|10130.2|10143.1|10131.1|10141.1|10129.1|1
1738849490000|2025-02-06 13:44:50|10138.6|10126.6|10144.6|10132.6|10145|10133|10138.2|10126.2|4
1738849500000|2025-02-06 13:45:00|10144.8|10132.8|10145.6|10133.6|10145.7|10135.9|10141.7|10132.6|2
1738849510000|2025-02-06 13:45:10|10146|10134|10147|10135|10153.6|10141.6|10146|10134|17
1738849520000|2025-02-06 13:45:20|10149.3|10137.3|10149.8|10141.8|10149.8|10142.7|10147|10136.2|1
1738849530000|2025-02-06 13:45:30|10148.9|10140.9|10153.4|10141.4|10153.4|10141.4|10147.5|10138.2|2
1738849540000|2025-02-06 13:45:40|10153.9|10141.9|10159.7|10147.7|10160.6|10148.6|10153.9|10141.9|1
1738849550000|2025-02-06 13:45:50|10160.5|10148.5|10136.7|10124.7|10160.5|10148.5|10136.7|10124.7|5
1738849560000|2025-02-06 13:46:00|10136.6|10124.6|10135.3|10123.3|10136.7|10124.7|10133.4|10121.4|0
1738849570000|2025-02-06 13:46:10|10135.9|10123.9|10147|10135|10147|10135|10135.9|10123.9|2
1738849580000|2025-02-06 13:46:20|10147.9|10135.9|10145.1|10133.1|10153|10141|10144.2|10132.2|2
1738849590000|2025-02-06 13:46:30|10144.9|10132.9|10138.4|10126.4|10144.9|10132.9|10134.9|10122.9|4
1738849600000|2025-02-06 13:46:40|10138.5|10126.5|10139.3|10127.3|10141.8|10129.8|10138.5|10126.5|0
1738849610000|2025-02-06 13:46:50|10138.8|10126.8|10138.4|10126.4|10138.8|10126.8|10138.4|10126.4|0
1738849620000|2025-02-06 13:47:00|10138.3|10126.3|10157|10145|10158.4|10146.4|10137.4|10125.4|12
1738849630000|2025-02-06 13:47:10|10156.9|10144.9|10156.9|10144.9|10157|10145|10156.9|10144.9|1
1738849640000|2025-02-06 13:47:20|10147|10139|10146.4|10134.4|10150|10139|10146.4|10134.4|2
1738849650000|2025-02-06 13:47:30|10146.5|10134.5|10153|10141|10155.3|10143.3|10146.5|10134.5|6
1738849660000|2025-02-06 13:47:40|10152.5|10140.5|10155|10143|10156.8|10144.8|10150.6|10138.6|1
1738849670000|2025-02-06 13:47:50|10155.9|10143.9|10153.6|10147.6|10156.5|10147.6|10153.6|10143.9|0
1738849680000|2025-02-06 13:48:00|10155.5|10149.5|10154.5|10142.5|10162|10150|10154.5|10142.5|11
1738849690000|2025-02-06 13:48:10|10147.5|10135.5|10152.6|10140.6|10155|10143|10145.9|10133.9|3
1738849700000|2025-02-06 13:48:20|10153.9|10141.9|10149.4|10137.4|10153.9|10141.9|10149.4|10137.4|0
1738849710000|2025-02-06 13:48:30|10140.9|10128.9|10137.9|10125.9|10140.9|10128.9|10137.9|10125.9|0
1738849720000|2025-02-06 13:48:40|10136.4|10124.4|10133.4|10121.4|10136.4|10124.4|10132.9|10120.9|0
1738849730000|2025-02-06 13:48:50|10133.2|10121.2|10129.4|10117.4|10133.2|10121.2|10124.4|10112.4|3
1738849740000|2025-02-06 13:49:00|10129.8|10117.8|10133.3|10121.3|10140.9|10128.9|10129.8|10117.8|0
1738849750000|2025-02-06 13:49:10|10133.4|10121.4|10116|10104|10133.8|10121.8|10115.5|10103.5|1
1738849760000|2025-02-06 13:49:20|10115|10103|10115.9|10103.9|10116.9|10104.9|10113.5|10101.5|0
1738849770000|2025-02-06 13:49:30|10114.9|10102.9|10115.9|10103.9|10115.9|10103.9|10114.9|10102.9|0
1738849780000|2025-02-06 13:49:40|10115.8|10103.8|10104.4|10092.4|10115.8|10103.8|10104.4|10092.4|3
1738849790000|2025-02-06 13:49:50|10104.3|10092.3|10113.7|10101.7|10113.7|10101.7|10103.4|10091.4|1
1738849800000|2025-02-06 13:50:00|10114.4|10102.4|10117.5|10105.5|10118.9|10106.9|10113.8|10101.8|3
1738849810000|2025-02-06 13:50:10|10117.4|10105.4|10116.1|10104.1|10117.4|10105.4|10115|10103|0
1738849820000|2025-02-06 13:50:20|10116.5|10104.5|10116.5|10104.5|10116.5|10104.5|10116.5|10104.5|0
1738849830000|2025-02-06 13:50:30|10116.4|10104.4|10098.2|10086.2|10116.5|10104.5|10096.6|10084.6|1
1738849840000|2025-02-06 13:50:40|10097.2|10085.2|10096|10084|10097.2|10085.2|10096|10084|2
1738849850000|2025-02-06 13:50:50|10100.4|10088.4|10101.9|10089.9|10102|10090|10093.3|10081.3|3
1738849860000|2025-02-06 13:51:00|10099.6|10087.6|10099.7|10087.7|10100.6|10088.6|10099.6|10087.6|0
1738849870000|2025-02-06 13:51:10|10100.1|10088.1|10095.7|10083.7|10100.1|10088.1|10093.9|10081.9|0
1738849880000|2025-02-06 13:51:20|10094.9|10082.9|10103.7|10091.7|10103.7|10091.7|10094.8|10082.8|4
1738849890000|2025-02-06 13:51:30|10104.6|10092.6|10122|10110|10122|10110|10104.6|10092.6|1
1738849900000|2025-02-06 13:51:40|10121.6|10109.6|10115.6|10103.6|10121.6|10109.6|10114.7|10102.7|1
1738849910000|2025-02-06 13:51:50|10116.1|10104.1|10118|10106|10118.1|10106.1|10115.7|10103.7|1
1738849920000|2025-02-06 13:52:00|10118.5|10106.5|10114.7|10102.7|10121.8|10109.8|10114.7|10102.7|5
1738849940000|2025-02-06 13:52:20|10117.5|10105.5|10118.4|10106.4|10118.5|10106.5|10116.7|10104.7|0
1738849950000|2025-02-06 13:52:30|10118.5|10106.5|10119.5|10107.5|10119.5|10107.5|10118.5|10106.5|0
1738849960000|2025-02-06 13:52:40|10119|10107|10120.4|10108.4|10121.3|10109.3|10119|10107|0
1738849970000|2025-02-06 13:52:50|10120.5|10108.5|10122.3|10110.3|10122.3|10110.3|10120.5|10108.5|0
1738849980000|2025-02-06 13:53:00|10121.9|10109.9|10117.5|10105.5|10125.8|10113.8|10117|10105|0
1738849990000|2025-02-06 13:53:10|10118|10106|10120.6|10108.6|10120.6|10108.6|10118|10106|1
1738850000000|2025-02-06 13:53:20|10119.9|10107.9|10123.1|10111.1|10123.1|10111.1|10119.9|10107.9|0
1738850050000|2025-02-06 13:54:10|10123.6|10111.6|10124.1|10112.1|10124.1|10112.1|10123.6|10111.6|5
1738850080000|2025-02-06 13:54:40|10123.6|10111.6|10126.8|10114.8|10126.8|10114.8|10123.6|10111.6|3
1738850090000|2025-02-06 13:54:50|10126.7|10114.7|10125.3|10113.3|10126.7|10114.7|10125.3|10113.3|0
1738850100000|2025-02-06 13:55:00|10125.9|10113.9|10132.3|10124.3|10136.8|10126.4|10125.9|10113.9|0
1738850110000|2025-02-06 13:55:10|10137.3|10129.3|10138.3|10130.3|10139.8|10130.3|10137.3|10127.8|2
1738850120000|2025-02-06 13:55:20|10136.3|10124.3|10136.7|10124.7|10136.7|10124.7|10136.2|10124.2|1
1738850130000|2025-02-06 13:55:30|10136.2|10124.2|10138.8|10126.8|10138.8|10126.8|10136.2|10124.2|0
1738850140000|2025-02-06 13:55:40|10139.3|10127.3|10139.3|10127.3|10140.7|10128.7|10139.3|10127.3|0
1738850150000|2025-02-06 13:55:50|10140.2|10128.2|10140.7|10128.7|10140.7|10128.7|10140.2|10128.2|0
1738850160000|2025-02-06 13:56:00|10148.8|10140.8|10153.1|10141.1|10153.1|10141.1|10148.8|10139.3|6
1738850170000|2025-02-06 13:56:10|10154.1|10142.1|10150.7|10138.7|10154.1|10142.1|10148.2|10136.2|0
1738850180000|2025-02-06 13:56:20|10152.1|10140.1|10155.6|10143.6|10155.6|10143.6|10152.1|10140.1|1
1738850190000|2025-02-06 13:56:30|10155.7|10143.7|10155.7|10143.7|10156.1|10144.1|10155.7|10143.7|0
1738850200000|2025-02-06 13:56:40|10152.1|10140.1|10151.5|10139.5|10152.1|10140.1|10151.5|10139.5|0
1738850210000|2025-02-06 13:56:50|10152.1|10140.1|10151.2|10139.2|10152.2|10140.2|10151.2|10139.2|0
1738850220000|2025-02-06 13:57:00|10150.7|10138.7|10150.7|10138.7|10151.2|10139.2|10149.7|10137.7|0
1738850230000|2025-02-06 13:57:10|10151.6|10139.6|10151.6|10139.6|10151.6|10139.6|10151.6|10139.6|0
1738850240000|2025-02-06 13:57:20|10152.4|10140.4|10152.4|10140.4|10152.4|10140.4|10152.4|10140.4|0
1738850250000|2025-02-06 13:57:30|10152|10140|10150.3|10142.3|10152|10142.3|10149.5|10139.5|0
1738850260000|2025-02-06 13:57:40|10154.9|10146.9|10164.1|10152.1|10167.2|10155.2|10154.9|10146.9|1
1738850270000|2025-02-06 13:57:50|10163.7|10151.7|10163.7|10151.7|10163.7|10151.7|10163.7|10151.7|0
1738850280000|2025-02-06 13:58:00|10162.8|10150.8|10162.8|10150.8|10162.8|10150.8|10162.8|10150.8|0
1738850290000|2025-02-06 13:58:10|10165.5|10153.5|10165.6|10153.6|10165.6|10153.6|10165.5|10153.5|0
1738850300000|2025-02-06 13:58:20|10165|10153|10165|10153|10165|10153|10165|10153|0
1738850310000|2025-02-06 13:58:30|10165.1|10153.1|10166.6|10154.6|10166.6|10154.6|10164.6|10152.6|7
1738850320000|2025-02-06 13:58:40|10167|10155|10173.2|10161.2|10173.2|10161.2|10167|10155|2
1738850330000|2025-02-06 13:58:50|10172.6|10160.6|10169.4|10161.4|10172.6|10161.4|10169.4|10159.3|0
1738850340000|2025-02-06 13:59:00|10168.9|10160.9|10161.2|10149.2|10170.9|10160.9|10161.2|10149.2|3
1738850350000|2025-02-06 13:59:10|10161.3|10149.3|10162.2|10150.2|10162.2|10150.2|10161.3|10149.3|0
1738850370000|2025-02-06 13:59:30|10161.9|10149.9|10162.7|10150.7|10162.7|10150.7|10155.9|10149.9|1
1738850400000|2025-02-06 14:00:00|10163.2|10151.2|10160.9|10152.9|10163.2|10152.9|10160.9|10151|2
1738850410000|2025-02-06 14:00:10|10160.7|10152.7|10162.8|10150.8|10162.8|10152.7|10160.7|10150.8|2
1738850420000|2025-02-06 14:00:20|10171.8|10159.8|10181.1|10169.1|10181.1|10169.1|10171.8|10159.8|3
1738850430000|2025-02-06 14:00:30|10181.3|10169.3|10184.3|10172.3|10185|10173|10181.3|10169.3|0
1738850440000|2025-02-06 14:00:40|10184.5|10172.5|10177.8|10165.8|10185.8|10173.8|10177.8|10165.8|1
1738850450000|2025-02-06 14:00:50|||||||||1
1738850460000|2025-02-06 14:01:00|10177.9|10165.9|10179.3|10167.3|10179.3|10167.3|10177.9|10165.9|0
1738850470000|2025-02-06 14:01:10|10177.8|10165.8|10179.3|10167.3|10179.3|10167.3|10177.8|10165.8|0
1738850480000|2025-02-06 14:01:20|10184.5|10172.5|10186.5|10174.5|10186.5|10174.5|10183.9|10171.9|2
1738850490000|2025-02-06 14:01:30|10187|10175|10192.5|10180.5|10194.3|10182.3|10187|10175|2
1738850500000|2025-02-06 14:01:40|10194.3|10182.3|10195.9|10183.9|10195.9|10184.6|10192.6|10182.3|2
1738850510000|2025-02-06 14:01:50|10197.8|10185.8|10195.6|10187.6|10197.8|10187.6|10195|10185.8|3
1738850520000|2025-02-06 14:02:00|10196.5|10188.5|10197.4|10191.4|10198.3|10191.4|10196.5|10188.5|1
1738850530000|2025-02-06 14:02:10|10197.9|10191.9|10196.8|10184.8|10198.4|10192.4|10194.6|10182.6|13
1738850540000|2025-02-06 14:02:20|10195.8|10183.8|10190.2|10184.2|10195.8|10185.2|10190.2|10180.8|0
1738850550000|2025-02-06 14:02:30|10193.4|10187.4|10192.8|10180.8|10193.7|10187.4|10185.3|10173.3|7
1738850560000|2025-02-06 14:02:40|10192.7|10180.7|10194.3|10182.3|10194.7|10182.7|10192.7|10180.7|0
1738850570000|2025-02-06 14:02:50|10194.2|10182.2|10193.3|10181.3|10194.2|10182.2|10193.3|10181.3|0
1738850580000|2025-02-06 14:03:00|10191.2|10183.2|10196.8|10184.8|10197.2|10185.7|10191.2|10180.2|16
1738850590000|2025-02-06 14:03:10|10196.4|10184.4|10190.5|10178.5|10196.4|10184.4|10190.5|10178.5|2
1738850600000|2025-02-06 14:03:20|10194.8|10182.8|10190.9|10178.9|10194.9|10182.9|10190.9|10178.9|9
1738850610000|2025-02-06 14:03:30|10192.5|10180.5|10195|10183|10195|10183|10192.5|10180.5|0
1738850620000|2025-02-06 14:03:40|10195.9|10183.9|10192|10180|10196|10184|10192|10180|1
1738850630000|2025-02-06 14:03:50|10194.4|10182.4|10194|10182|10194.4|10182.4|10193.9|10181.9|1
1738850640000|2025-02-06 14:04:00|10193.6|10181.6|10184|10172|10193.6|10181.6|10184|10172|1
1738850650000|2025-02-06 14:04:10|10183.9|10171.9|10177.7|10165.7|10183.9|10171.9|10177.7|10165.7|2
1738850660000|2025-02-06 14:04:20|10177.1|10165.1|10171.7|10159.7|10177.1|10165.1|10171.7|10159.7|1
1738850670000|2025-02-06 14:04:30|10171.2|10159.2|10170.3|10158.3|10171.2|10159.2|10170.2|10158.2|0
1738850680000|2025-02-06 14:04:40|10170.2|10158.2|10180.2|10168.2|10180.4|10168.4|10170.2|10158.2|1
1738850690000|2025-02-06 14:04:50|10180.1|10168.1|10181.7|10169.7|10181.8|10169.8|10180.1|10168.1|1
1738850700000|2025-02-06 14:05:00|10183.1|10171.1|10167.2|10155.2|10183.1|10171.1|10164.7|10152.7|2
1738850710000|2025-02-06 14:05:10|10167.4|10155.4|10189.2|10177.2|10189.2|10177.2|10167.4|10155.4|3
1738850720000|2025-02-06 14:05:20|10187.1|10175.1|10197.8|10185.8|10197.8|10185.8|10186|10175.1|2
1738850730000|2025-02-06 14:05:30|10197.9|10185.9|10197.8|10189.8|10200.2|10189.8|10197.8|10185.9|1
1738850750000|2025-02-06 14:05:50|10196.3|10184.3|10195.3|10183.3|10196.3|10184.3|10195.3|10183.3|1
1738850760000|2025-02-06 14:06:00|10194.4|10182.4|10189.9|10177.9|10194.4|10182.4|10188.9|10176.9|0
1738850770000|2025-02-06 14:06:10|10189.7|10177.7|10184.3|10172.3|10189.7|10177.7|10184.3|10172.3|2
1738850780000|2025-02-06 14:06:20|10180.3|10168.3|10180.3|10168.3|10180.3|10168.3|10180.3|10168.3|0
1738850790000|2025-02-06 14:06:30|10173.8|10161.8|10173.8|10161.8|10173.8|10161.8|10173.8|10161.8|0
1738850800000|2025-02-06 14:06:40|10174.3|10162.3|10180.3|10168.3|10180.3|10168.3|10174.3|10162.3|0
1738850810000|2025-02-06 14:06:50|10180.8|10168.8|10183.9|10171.9|10183.9|10171.9|10180.3|10168.3|0
1738850820000|2025-02-06 14:07:00|10187.9|10175.9|10185.2|10173.2|10188.8|10176.8|10185.2|10173.2|0
1738850830000|2025-02-06 14:07:10|10185.7|10173.7|10185.2|10173.2|10185.7|10173.7|10185.2|10173.2|2
1738850840000|2025-02-06 14:07:20|10185.4|10173.4|10188.7|10176.7|10188.7|10176.7|10185.4|10173.4|0
1738850850000|2025-02-06 14:07:30|10198.1|10186.1|10199.6|10187.6|10199.6|10187.6|10198.1|10186.1|0
1738850860000|2025-02-06 14:07:40|10199.1|10187.1|10198.6|10186.6|10199.5|10187.5|10198.6|10186.6|1
1738850880000|2025-02-06 14:08:00|10199.1|10187.1|10198.1|10186.1|10201.3|10191.1|10196.4|10186.1|5
1738850910000|2025-02-06 14:08:30|10199|10191|10199|10191|10199|10191|10199|10191|2
1738850930000|2025-02-06 14:08:50|10201|10193|10200|10188|10201|10193|10200|10188|2
1738850940000|2025-02-06 14:09:00|||||||||2
1738850960000|2025-02-06 14:09:20|10200.1|10188.1|10201.1|10189.1|10201.1|10189.1|10200.1|10188.1|2
1738850970000|2025-02-06 14:09:30|10201.5|10189.5|10201.5|10189.5|10201.5|10189.5|10201|10189|0
1738850980000|2025-02-06 14:09:40|10201|10189|10201|10193|10201|10193|10199.6|10189|9
1738850990000|2025-02-06 14:09:50|10193.6|10181.6|10192.6|10180.6|10193.6|10181.6|10190.4|10178.4|1
1738851000000|2025-02-06 14:10:00|10192.7|10180.7|10198.1|10186.1|10198.1|10186.1|10192.1|10180.1|1
1738851010000|2025-02-06 14:10:10|10199|10187|10200|10188|10200.2|10188.2|10198.2|10186.2|1
1738851020000|2025-02-06 14:10:20|10199.6|10187.6|10197.6|10185.6|10199.6|10187.6|10195.1|10183.1|2
1738851030000|2025-02-06 14:10:30|10195.8|10183.8|10195.8|10183.8|10195.8|10183.8|10195.8|10183.8|0
1738851040000|2025-02-06 14:10:40|10195.3|10183.3|10195.2|10183.2|10195.3|10183.3|10195.2|10183.2|0
1738851060000|2025-02-06 14:11:00|10195.1|10183.1|10195.6|10183.6|10195.6|10183.6|10195.1|10183.1|1
1738851080000|2025-02-06 14:11:20|10192|10184|10190|10178|10192|10184|10190|10178|23
1738851090000|2025-02-06 14:11:30|||||||||1
1738851100000|2025-02-06 14:11:40|10191|10179|10191|10179|10191|10179|10191|10179|1
1738851110000|2025-02-06 14:11:50|10191.2|10179.2|10193.4|10181.4|10193.4|10181.4|10191.2|10179.2|11
1738851120000|2025-02-06 14:12:00|10193.3|10181.3|10190.9|10178.9|10193.3|10181.3|10190.9|10178.9|0
1738851130000|2025-02-06 14:12:10|10190.4|10178.4|10204.2|10192.2|10205.2|10193.2|10190.4|10178.4|3
1738851140000|2025-02-06 14:12:20|10204.7|10192.7|10208.1|10196.1|10208.2|10196.2|10204.7|10192.7|0
1738851150000|2025-02-06 14:12:30|10207.7|10195.7|10205.4|10193.4|10208.2|10196.2|10205.3|10193.3|4
1738851160000|2025-02-06 14:12:40|10206.3|10194.3|10202.3|10194.3|10207.3|10197|10202.3|10194.3|0
1738851180000|2025-02-06 14:13:00|10203.9|10191.9|10194.3|10182.3|10203.9|10191.9|10189.2|10180.9|2
1738851200000|2025-02-06 14:13:20|10196.2|10184.2|10199.8|10187.8|10199.8|10187.8|10196.2|10184.2|1
1738851210000|2025-02-06 14:13:30|10205.8|10193.8|10205.8|10193.8|10206.2|10194.2|10205.8|10193.8|0
1738851220000|2025-02-06 14:13:40|10206.3|10194.3|10205|10193|10206.3|10194.3|10205|10193|6
1738851240000|2025-02-06 14:14:00|10205.5|10197.5|10207.5|10195.5|10207.5|10197.5|10205.5|10195.5|0
1738851260000|2025-02-06 14:14:20|10214.1|10202.1|10215.1|10203.1|10215.1|10203.1|10214.1|10202.1|1
1738851270000|2025-02-06 14:14:30|10214.9|10202.9|10212.5|10200.5|10214.9|10202.9|10212.5|10200.5|1
1738851280000|2025-02-06 14:14:40|10211.5|10199.5|10213|10201|10213.1|10201.1|10211.5|10199.5|6
1738851290000|2025-02-06 14:14:50|10213.1|10201.1|10213.6|10201.6|10213.6|10201.6|10213.1|10201.1|0
1738851300000|2025-02-06 14:15:00|10213.5|10201.5|10212.6|10200.6|10213.6|10201.6|10212.6|10200.6|0
1738851310000|2025-02-06 14:15:10|10212.2|10200.2|10212.2|10200.2|10212.2|10200.2|10212.2|10200.2|0
1738851320000|2025-02-06 14:15:20|10211.2|10199.2|10216.6|10204.6|10223.1|10211.1|10211.2|10199.2|6
1738851330000|2025-02-06 14:15:30|10217.1|10205.1|10214.6|10202.6|10217.1|10205.1|10214.6|10202.6|0
1738851340000|2025-02-06 14:15:40|10212.5|10204.5|10212.5|10204.5|10212.5|10204.5|10212.5|10204.5|0
1738851350000|2025-02-06 14:15:50|10211.6|10203.6|10211.6|10203.6|10211.6|10203.6|10211.6|10203.6|1
1738851370000|2025-02-06 14:16:10|10212.1|10204.1|10212.1|10204.1|10212.1|10204.1|10212.1|10204.1|0
1738851390000|2025-02-06 14:16:30|10214|10202|10214|10202|10214|10202|10214|10202|1
1738851400000|2025-02-06 14:16:40|||||||||1
1738851420000|2025-02-06 14:17:00|10211|10203|10211|10203|10211|10203|10211|10203|0
1738851430000|2025-02-06 14:17:10|10209.9|10201.9|10208.5|10200.5|10209.9|10201.9|10204.5|10196.5|0
1738851440000|2025-02-06 14:17:20|10211|10203|10218.9|10206.9|10220.8|10208.8|10211|10201|2
1738851450000|2025-02-06 14:17:30|10219.4|10207.4|10219.3|10207.3|10219.4|10207.4|10219.3|10207.3|0
1738851460000|2025-02-06 14:17:40|10218.8|10206.8|10219.3|10207.3|10219.3|10207.3|10218.8|10206.8|0
1738851470000|2025-02-06 14:17:50|10218.3|10206.3|10219.3|10207.3|10219.8|10207.8|10218.3|10206.3|0
1738851480000|2025-02-06 14:18:00|10220.2|10208.2|10219.8|10207.8|10220.2|10208.2|10219.8|10207.8|4
1738851490000|2025-02-06 14:18:10|10221.9|10209.9|10217.3|10205.3|10221.9|10209.9|10214|10204|2
1738851500000|2025-02-06 14:18:20|||||||||1
1738851510000|2025-02-06 14:18:30|10217.7|10205.7|10215.3|10207.3|10217.7|10207.3|10215.3|10205.7|0
1738851520000|2025-02-06 14:18:40|10217.3|10205.3|10216.8|10204.8|10217.3|10205.3|10216.8|10204.8|0
1738851540000|2025-02-06 14:19:00|10216.7|10204.7|10216.7|10204.7|10216.7|10204.7|10216.7|10204.7|1
1738851550000|2025-02-06 14:19:10|10213.7|10205.7|10215.8|10203.8|10215.8|10205.7|10213.3|10203.3|0
1738851560000|2025-02-06 14:19:20|10213.7|10205.7|10213.2|10205.2|10215.8|10205.7|10211.7|10203.8|0
1738851570000|2025-02-06 14:19:30|10212.8|10204.8|10193.2|10181.2|10212.8|10206.3|10192.1|10180.1|2
1738851580000|2025-02-06 14:19:40|10193.3|10181.3|10192.3|10180.3|10193.3|10181.3|10192.2|10180.2|1
1738851590000|2025-02-06 14:19:50|10192.4|10180.4|10192.4|10180.4|10192.4|10180.4|10192.4|10180.4|7
1738851600000|2025-02-06 14:20:00|10192.5|10180.5|10183.9|10171.9|10192.9|10180.9|10183.9|10171.9|0
1738851610000|2025-02-06 14:20:10|10183.8|10171.8|10187.9|10175.9|10189|10177|10183.8|10171.8|1
1738851630000|2025-02-06 14:20:30|10188.4|10176.4|10190|10178|10190|10178|10188.3|10176.3|0
1738851650000|2025-02-06 14:20:50|10189|10177|10189|10177|10189|10177|10189|10177|0
1738851660000|2025-02-06 14:21:00|10188|10176|10173.9|10161.9|10188|10176|10173.4|10161.4|3
1738851670000|2025-02-06 14:21:10|10170.4|10158.4|10170.4|10158.4|10170.4|10158.4|10169.4|10157.4|1
1738851680000|2025-02-06 14:21:20|10171.8|10159.8|10168.9|10156.9|10171.8|10159.8|10168.9|10156.9|2
1738851690000|2025-02-06 14:21:30|10168.7|10156.7|10169.8|10157.8|10170.8|10158.8|10168.7|10156.7|0
1738851700000|2025-02-06 14:21:40|10162.3|10150.3|10162.2|10150.2|10162.3|10150.3|10162.1|10150.1|1
1738851710000|2025-02-06 14:21:50|10161.9|10149.9|10158.2|10146.2|10161.9|10149.9|10156.2|10144.2|1
1738851720000|2025-02-06 14:22:00|10158.7|10146.7|10179.5|10167.5|10180.4|10168.4|10158.7|10146.7|6
1738851730000|2025-02-06 14:22:10|10179.4|10167.4|10176.2|10164.2|10179.4|10167.4|10176.2|10164.2|1
1738851740000|2025-02-06 14:22:20|10175.1|10163.1|10171.8|10159.8|10175.1|10163.1|10167.3|10155.3|0
1738851750000|2025-02-06 14:22:30|10172.8|10160.8|10172.8|10160.8|10172.8|10160.8|10172.8|10160.8|0
1738851760000|2025-02-06 14:22:40|10172.7|10160.7|10173.3|10161.3|10173.3|10161.3|10172.7|10160.7|0
1738851770000|2025-02-06 14:22:50|10173.4|10161.4|10181.9|10169.9|10183.4|10171.4|10173.4|10161.4|5
1738851780000|2025-02-06 14:23:00|10181.5|10169.5|10181.9|10169.9|10184.4|10172.4|10181.5|10169.5|0
1738851790000|2025-02-06 14:23:10|10182.4|10170.4|10182.4|10170.4|10182.4|10170.4|10182.4|10170.4|0
1738851800000|2025-02-06 14:23:20|10181.9|10169.9|10174.9|10162.9|10181.9|10169.9|10173.9|10161.9|4
1738851810000|2025-02-06 14:23:30|10176.7|10164.7|10177.8|10165.8|10178.5|10166.5|10176.7|10164.7|4
1738851820000|2025-02-06 14:23:40|10178.2|10166.2|10177.2|10165.2|10178.2|10166.2|10177.2|10165.2|0
1738851830000|2025-02-06 14:23:50|10166|10154|10165.8|10153.8|10166|10154|10164.9|10152.9|1
1738851840000|2025-02-06 14:24:00|10164.9|10152.9|10155.9|10143.9|10164.9|10152.9|10155.9|10143.9|0
1738851860000|2025-02-06 14:24:20|10156|10144|10160.2|10148.2|10160.2|10148.2|10156|10144|1
1738851870000|2025-02-06 14:24:30|10160.7|10148.7|10157.7|10145.7|10160.7|10148.7|10157.7|10145.7|0
1738851880000|2025-02-06 14:24:40|10155.4|10143.4|10147.7|10135.7|10155.4|10143.4|10147.7|10135.7|1
1738851890000|2025-02-06 14:24:50|10147.6|10135.6|10145.6|10133.6|10147.6|10135.6|10145.3|10133.3|0
1738851900000|2025-02-06 14:25:00|10144.2|10132.2|10144.7|10132.7|10144.8|10132.8|10142.4|10130.4|0
1738851910000|2025-02-06 14:25:10|10144.9|10132.9|10160.2|10148.2|10161.1|10149.1|10144.9|10132.9|1
1738851920000|2025-02-06 14:25:20|10160.5|10148.5|10160.5|10148.5|10160.5|10148.5|10160.5|10148.5|0
1738851930000|2025-02-06 14:25:30|10163.7|10151.7|10162.2|10150.2|10163.7|10151.7|10162.2|10150.2|0
1738851940000|2025-02-06 14:25:40|10163.7|10151.7|10160.2|10148.2|10163.7|10151.7|10160.2|10148.2|0
1738851950000|2025-02-06 14:25:50|10159.7|10147.7|10165.6|10153.6|10165.6|10153.6|10159.6|10147.6|4
1738851960000|2025-02-06 14:26:00|10166.6|10154.6|10166.6|10154.6|10166.6|10154.6|10166.6|10154.6|0
1738851970000|2025-02-06 14:26:10|10165.7|10153.7|10161.7|10153.7|10165.7|10153.7|10161.7|10152.2|0
1738851980000|2025-02-06 14:26:20|10162.8|10150.8|10154.1|10142.1|10162.8|10150.8|10154.1|10142.1|1
1738851990000|2025-02-06 14:26:30|10153.2|10141.2|10153.2|10141.2|10153.2|10141.2|10153.2|10141.2|0
1738852000000|2025-02-06 14:26:40|10152.9|10140.9|10147.8|10135.8|10152.9|10140.9|10147.8|10135.8|0
1738852010000|2025-02-06 14:26:50|||||||||1
1738852020000|2025-02-06 14:27:00|10148.7|10136.7|10147.2|10135.2|10148.7|10136.7|10146.7|10134.7|1
1738852040000|2025-02-06 14:27:20|10147.3|10135.3|10147.2|10135.2|10147.7|10135.7|10147.2|10135.2|1
1738852050000|2025-02-06 14:27:30|10146.7|10134.7|10153.2|10141.2|10153.2|10141.2|10146.7|10134.7|0
1738852060000|2025-02-06 14:27:40|10151.3|10143.3|10152.2|10144.2|10152.2|10144.2|10151.3|10143.3|0
1738852070000|2025-02-06 14:27:50|10148.1|10136.1|10145.7|10133.7|10148.1|10136.1|10145.7|10133.7|1
1738852080000|2025-02-06 14:28:00|10146.6|10134.6|10146.6|10134.6|10146.7|10134.7|10146.6|10134.6|0
1738852090000|2025-02-06 14:28:10|10146.5|10134.5|10142.5|10130.5|10146.5|10134.5|10140.7|10128.7|2
1738852100000|2025-02-06 14:28:20|10142.1|10130.1|10138.8|10126.8|10146.2|10134.2|10138.3|10126.3|2
1738852110000|2025-02-06 14:28:30|10137.9|10125.9|10137.9|10125.9|10138.4|10126.4|10137.9|10125.9|0
1738852120000|2025-02-06 14:28:40|10138.4|10126.4|10138.4|10126.4|10138.4|10126.4|10138.4|10126.4|0
1738852130000|2025-02-06 14:28:50|10138.3|10126.3|10138.8|10126.8|10138.8|10126.8|10138.3|10126.3|0
1738852140000|2025-02-06 14:29:00|10148.2|10136.2|10147.3|10135.3|10151.2|10139.2|10147.2|10135.2|2
1738852150000|2025-02-06 14:29:10|10147.7|10135.7|10146.7|10134.7|10148.7|10136.7|10146.7|10134.7|0
1738852160000|2025-02-06 14:29:20|10148.1|10136.1|10151.7|10139.7|10151.7|10139.7|10148.1|10136.1|0
1738852170000|2025-02-06 14:29:30|10152|10140|10156.8|10144.8|10156.8|10144.8|10152|10140|0
1738852180000|2025-02-06 14:29:40|10157|10145|10160.2|10152.2|10160.2|10152.2|10157|10145|0
1738852190000|2025-02-06 14:29:50|10162.7|10150.7|10165.2|10153.2|10165.6|10153.6|10162.7|10150.7|1
1738852200000|2025-02-06 14:30:00|10164.2|10152.2|10165.2|10153.2|10165.2|10153.2|10164.2|10152.2|0
1738852210000|2025-02-06 14:30:10|10165.3|10153.3|10161.3|10153.3|10165.3|10153.3|10161.3|10152.2|0
1738852220000|2025-02-06 14:30:20|||||||||1
1738852230000|2025-02-06 14:30:30|10166.2|10154.2|10166.2|10154.2|10166.2|10154.2|10166.2|10154.2|3
1738852240000|2025-02-06 14:30:40|10165.7|10153.7|10165.7|10153.7|10165.7|10153.7|10165.7|10153.7|0
1738852250000|2025-02-06 14:30:50|10166.7|10154.7|10166.7|10154.7|10166.7|10154.7|10166.7|10154.7|0
1738852260000|2025-02-06 14:31:00|10165.6|10153.6|10165.1|10159.1|10166.1|10159.1|10163.5|10153.6|1
1738852270000|2025-02-06 14:31:10|10168.6|10156.6|10175.1|10163.1|10175.1|10163.1|10168.6|10156.6|7
1738852290000|2025-02-06 14:31:30|10175.6|10163.6|10173.1|10165.1|10175.6|10165.1|10173.1|10163.6|0
1738852300000|2025-02-06 14:31:40|10174.1|10162.1|10175.6|10163.6|10182.6|10170.6|10173.1|10162.1|15
1738852310000|2025-02-06 14:31:50|10167.6|10155.6|10164.1|10152.1|10167.6|10155.6|10163.6|10151.6|0
1738852320000|2025-02-06 14:32:00|10163.2|10151.2|10163.3|10151.3|10163.3|10153.5|10161.1|10151.1|15
1738852330000|2025-02-06 14:32:10|10162.2|10150.2|10170.8|10158.8|10174.3|10162.3|10158.8|10146.9|2
1738852340000|2025-02-06 14:32:20|10170.7|10158.7|10173.8|10161.8|10175.2|10163.2|10168.8|10156.8|4
1738852350000|2025-02-06 14:32:30|10173.3|10161.3|10173.2|10161.2|10173.3|10161.3|10173.2|10161.2|0
1738852360000|2025-02-06 14:32:40|10172.5|10160.5|10174.2|10162.2|10174.3|10162.3|10172.5|10160.5|1
1738852370000|2025-02-06 14:32:50|10174.1|10162.1|10173.7|10161.7|10174.1|10162.1|10173.2|10161.2|0
1738852390000|2025-02-06 14:33:10|10174.2|10162.2|10174.2|10162.2|10174.2|10162.2|10174.2|10162.2|0
1738852410000|2025-02-06 14:33:30|10174.3|10162.3|10174.3|10162.3|10174.3|10162.3|10174.2|10162.2|1
1738852420000|2025-02-06 14:33:40|10174.4|10162.4|10175.3|10163.3|10175.3|10163.3|10174.4|10162.4|0
1738852430000|2025-02-06 14:33:50|10174.7|10162.7|10175.3|10163.3|10175.3|10163.3|10173.8|10161.8|0
1738852450000|2025-02-06 14:34:10|||||||||1
1738852470000|2025-02-06 14:34:30|10172.9|10164.9|10171.9|10163.9|10172.9|10164.9|10171.4|10163.4|5
1738852500000|2025-02-06 14:35:00|10171.4|10165.4|10172.4|10164.4|10172.4|10165.4|10171.4|10164.4|1
1738852520000|2025-02-06 14:35:20|10171.4|10165.4|10184.3|10172.3|10187.6|10177.9|10171.4|10163.5|8
1738852530000|2025-02-06 14:35:30|10183.9|10171.9|10183.3|10171.3|10184.9|10172.9|10183.3|10171.3|0
1738852540000|2025-02-06 14:35:40|10183.8|10171.8|10183.8|10171.8|10183.8|10171.8|10183.8|10171.8|0
1738852550000|2025-02-06 14:35:50|10182.4|10174.4|10183.3|10171.3|10183.4|10174.4|10182.4|10171.3|9
1738852570000|2025-02-06 14:36:10|10183.2|10171.2|10178.2|10166.2|10183.2|10171.2|10175.8|10166.2|1
1738852580000|2025-02-06 14:36:20|10177.5|10165.5|10177.6|10169.6|10178.2|10169.6|10177.5|10165.5|13
1738852590000|2025-02-06 14:36:30|10181.3|10173.3|10184.3|10172.3|10190.7|10182.7|10181.3|10172.3|3
1738852600000|2025-02-06 14:36:40|10182.4|10174.4|10188.5|10176.5|10189.1|10177.3|10182.4|10173.3|2
1738852610000|2025-02-06 14:36:50|10188.3|10176.3|10184|10172|10188.3|10176.3|10184|10172|0
1738852620000|2025-02-06 14:37:00|10177.5|10165.5|10163.7|10155.7|10177.5|10165.5|10163.7|10153.2|7
1738852640000|2025-02-06 14:37:20|10165.7|10153.7|10165.7|10153.7|10165.7|10153.7|10165.7|10153.7|1
1738852650000|2025-02-06 14:37:30|10169.3|10157.3|10171.7|10159.7|10171.7|10159.7|10169.3|10157.3|2
1738852660000|2025-02-06 14:37:40|10176.7|10164.7|10175.2|10163.2|10176.7|10164.7|10174.2|10162.2|0
1738852670000|2025-02-06 14:37:50|10174.7|10162.7|10147.2|10135.2|10174.7|10162.7|10147.2|10135.2|1
1738852680000|2025-02-06 14:38:00|10140.7|10128.7|10133.8|10121.8|10142.2|10130.2|10133.8|10121.8|7
1738852690000|2025-02-06 14:38:10|10132.8|10120.8|10124.8|10116.8|10132.8|10120.8|10124.8|10114.8|0
1738852700000|2025-02-06 14:38:20|10126.9|10114.9|10135.1|10123.1|10135.1|10125.7|10126.8|10114.9|9
1738852710000|2025-02-06 14:38:30|10136|10124|10145.1|10133.1|10145.1|10133.1|10136|10124|20
1738852720000|2025-02-06 14:38:40|10146.6|10134.6|10133.5|10121.5|10146.6|10134.6|10133.5|10121.5|2
1738852730000|2025-02-06 14:38:50|10133.7|10121.7|10142.4|10130.4|10145.5|10133.5|10133.7|10121.7|0
1738852750000|2025-02-06 14:39:10|10141.4|10129.4|10136.6|10124.6|10141.4|10129.4|10136.4|10124.4|0
1738852760000|2025-02-06 14:39:20|10136.5|10124.5|10137.5|10125.5|10137.5|10125.5|10136.5|10124.5|0
1738852770000|2025-02-06 14:39:30|10154.3|10142.3|10158.8|10146.8|10160.4|10148.4|10154.2|10142.2|1
1738852780000|2025-02-06 14:39:40|10158.4|10146.4|10157.8|10145.8|10160.9|10148.9|10157.8|10145.8|1
1738852800000|2025-02-06 14:40:00|10149.3|10137.3|10154.8|10142.8|10154.8|10142.8|10149.3|10137.3|4
1738852810000|2025-02-06 14:40:10|10155.2|10143.2|10155.2|10143.2|10155.2|10143.2|10155.2|10143.2|0
1738852820000|2025-02-06 14:40:20|10155.3|10143.3|10156.2|10144.2|10156.3|10144.3|10155.3|10143.3|1
1738852830000|2025-02-06 14:40:30|10156.3|10144.3|10156.7|10144.7|10156.7|10144.7|10156.3|10144.3|0
1738852840000|2025-02-06 14:40:40|10154.6|10146.6|10150.3|10138.3|10154.6|10146.6|10149.7|10137.7|0
1738852860000|2025-02-06 14:41:00|||||||||1
1738852870000|2025-02-06 14:41:10|10148.3|10140.3|10151.7|10139.7|10151.7|10140.9|10148.3|10137.8|4
1738852890000|2025-02-06 14:41:30|10155.2|10143.2|10163.3|10151.3|10163.3|10151.3|10155.2|10143.2|3
1738852900000|2025-02-06 14:41:40|10163.7|10151.7|10166.3|10154.3|10166.8|10154.8|10163.7|10151.7|0
1738852910000|2025-02-06 14:41:50|10165.5|10153.5|10164.9|10152.9|10165.5|10154.4|10161.9|10152.9|4
1738852930000|2025-02-06 14:42:10|10165.8|10153.8|10176.9|10164.9|10177.9|10165.9|10165.8|10153.8|5
1738852940000|2025-02-06 14:42:20|10175.9|10163.9|10175.3|10163.3|10175.9|10163.9|10175.3|10163.3|0
1738852960000|2025-02-06 14:42:40|10175.4|10163.4|10174.3|10162.3|10175.4|10163.4|10174.3|10162.3|1
1738852970000|2025-02-06 14:42:50|10174.9|10162.9|10174.9|10162.9|10174.9|10162.9|10174.9|10162.9|0
1738852980000|2025-02-06 14:43:00|10175|10163|10175|10163|10175|10163|10175|10163|2
1738852990000|2025-02-06 14:43:10|10172.9|10164.9|10182|10170|10183|10171|10172.9|10161.5|2
1738853000000|2025-02-06 14:43:20|10175|10163|10175|10163|10175|10163|10174.5|10162.5|6
1738853010000|2025-02-06 14:43:30|10175.1|10163.1|10175.1|10163.1|10175.1|10163.1|10175.1|10163.1|0
1738853020000|2025-02-06 14:43:40|10175.6|10163.6|10179.1|10167.1|10179.1|10167.1|10175.6|10163.6|0
1738853030000|2025-02-06 14:43:50|10179.4|10167.4|10183.2|10171.2|10184.9|10174|10179.4|10167.4|0
1738853040000|2025-02-06 14:44:00|10184.1|10172.1|10183.9|10171.9|10184.6|10172.6|10183.9|10171.9|5
1738853050000|2025-02-06 14:44:10|10182|10174|10185.4|10173.4|10185.9|10174.4|10182|10172.5|3
1738853060000|2025-02-06 14:44:20|10182.4|10174.4|10187.3|10175.3|10187.3|10175.3|10182.4|10173.9|2
1738853070000|2025-02-06 14:44:30|10186.4|10174.4|10187.4|10175.4|10187.4|10175.4|10182.3|10170.3|12
1738853080000|2025-02-06 14:44:40|10189.8|10177.8|10191.9|10179.9|10192.8|10180.8|10187.8|10175.8|1
1738853090000|2025-02-06 14:44:50|10190.9|10178.9|10193.7|10181.7|10194.2|10182.2|10190.9|10178.9|5
1738853100000|2025-02-06 14:45:00|10193.2|10181.2|10218.1|10206.1|10218.1|10206.1|10192.3|10180.3|28
1738853110000|2025-02-06 14:45:10|10219.6|10207.6|10214|10208|10221|10209|10211.5|10204.5|6
1738853120000|2025-02-06 14:45:20|10215.1|10207.1|10219.5|10207.5|10219.5|10208|10215.1|10207.1|2
1738853130000|2025-02-06 14:45:30|10214.4|10208.4|10214|10206|10214.4|10208.4|10211.5|10205.5|1
1738853140000|2025-02-06 14:45:40|10213.1|10207.1|10223.8|10211.8|10226.3|10214.3|10213.1|10206.1|1
1738853150000|2025-02-06 14:45:50|10222.8|10210.8|10218.8|10206.8|10222.8|10210.8|10218.8|10206.8|1
1738853160000|2025-02-06 14:46:00|10218.4|10206.4|10238.3|10226.3|10239.3|10227.9|10216.4|10206.4|5
1738853170000|2025-02-06 14:46:10|10237.3|10225.3|10238.3|10226.3|10238.3|10226.3|10237.3|10225.3|1
1738853180000|2025-02-06 14:46:20|10239.7|10227.7|10234.8|10222.8|10239.8|10227.8|10233.3|10221.3|2
1738853190000|2025-02-06 14:46:30|10235.2|10223.2|10235.7|10223.7|10235.7|10223.7|10234.3|10222.3|2
1738853200000|2025-02-06 14:46:40|10235.3|10223.3|10235.3|10223.3|10236.2|10224.2|10234.7|10222.7|3
1738853210000|2025-02-06 14:46:50|10235.8|10223.8|10236.3|10224.3|10238.3|10226.3|10235.8|10223.8|2
1738853220000|2025-02-06 14:47:00|10235.3|10223.3|10234.7|10222.7|10235.8|10223.8|10232.7|10220.7|5
1738853230000|2025-02-06 14:47:10|10238.7|10226.7|10230.2|10218.2|10238.7|10226.7|10230.2|10218.2|10
1738853240000|2025-02-06 14:47:20|10226.8|10218.8|10194.8|10182.8|10227.3|10218.8|10193.3|10181.3|12
1738853250000|2025-02-06 14:47:30|10196.8|10184.8|10202.8|10190.8|10202.8|10190.8|10196.8|10184.8|3
1738853260000|2025-02-06 14:47:40|10203.2|10191.2|10203.2|10191.2|10208.3|10196.3|10203.2|10191.2|7
1738853270000|2025-02-06 14:47:50|10201.3|10189.3|10198.8|10186.8|10205.3|10193.3|10196.9|10184.9|4
1738853280000|2025-02-06 14:48:00|10200.8|10188.8|10188.8|10176.8|10202.2|10192.8|10188.3|10176.3|7
1738853290000|2025-02-06 14:48:10|10193.4|10181.4|10193.4|10181.4|10193.4|10181.4|10193.4|10181.4|4
1738853300000|2025-02-06 14:48:20|10193.6|10181.6|10205|10193|10207.9|10195.9|10193.6|10181.6|1
1738853310000|2025-02-06 14:48:30|10204.4|10192.4|10202.4|10190.4|10204.4|10192.4|10202.4|10190.4|1
1738853320000|2025-02-06 14:48:40|||||||||3
1738853330000|2025-02-06 14:48:50|10202.3|10190.3|10202|10190|10202.4|10190.4|10202|10190|2
1738853340000|2025-02-06 14:49:00|10202.4|10190.4|10204.4|10192.4|10204.4|10192.4|10202.4|10190.4|0
1738853360000|2025-02-06 14:49:20|10216.4|10204.4|10215.5|10203.5|10217.5|10205.5|10215.5|10203.5|3
1738853370000|2025-02-06 14:49:30|10215.6|10203.6|10215.6|10203.6|10215.6|10203.6|10215.6|10203.6|5
1738853380000|2025-02-06 14:49:40|10197.3|10185.3|10196.8|10184.8|10197.3|10185.3|10196.8|10184.8|1
1738853390000|2025-02-06 14:49:50|10197.2|10185.2|10199|10187|10199|10189|10197|10185.2|1
1738853400000|2025-02-06 14:50:00|10197.4|10189.4|10204.7|10192.7|10206.3|10194.3|10197.4|10189.4|3
1738853410000|2025-02-06 14:50:10|10209.8|10197.8|10202.4|10190.4|10209.8|10197.8|10202.4|10190.4|1
1738853420000|2025-02-06 14:50:20|10201.4|10189.4|10201.4|10189.4|10201.4|10189.4|10201.4|10189.4|1
1738853440000|2025-02-06 14:50:40|10201.3|10189.3|10192.3|10184.3|10201.3|10189.9|10192.3|10184.3|6
1738853450000|2025-02-06 14:50:50|10193.3|10185.3|10195.3|10189.3|10201.4|10191.4|10193.3|10185.3|3
1738853460000|2025-02-06 14:51:00|10194.8|10188.8|10200.8|10188.8|10200.8|10188.8|10194.8|10187.8|1
1738853470000|2025-02-06 14:51:10|||||||||2
1738853480000|2025-02-06 14:51:20|10199.8|10191.8|10199.8|10191.8|10199.8|10191.8|10199.8|10191.8|0
1738853500000|2025-02-06 14:51:40|10206.8|10194.8|10204.9|10192.9|10207.3|10195.3|10204.9|10192.9|2
1738853510000|2025-02-06 14:51:50|10205.1|10193.1|10203.3|10191.3|10205.1|10193.1|10203.3|10191.3|0
1738853520000|2025-02-06 14:52:00|10202.8|10190.8|10204.7|10192.7|10205.3|10193.3|10202.8|10190.8|1
1738853530000|2025-02-06 14:52:10|10203.7|10191.7|10202.8|10190.8|10203.7|10191.7|10202.8|10190.8|0
1738853550000|2025-02-06 14:52:30|10199.8|10191.8|10199.3|10191.3|10201.8|10192.3|10199.3|10189.8|2
1738853560000|2025-02-06 14:52:40|10201.3|10189.3|10197.8|10185.8|10201.3|10191.3|10197.3|10185.3|1
1738853570000|2025-02-06 14:52:50|10197.2|10185.2|10196.8|10184.8|10197.2|10185.2|10196.3|10184.3|8
1738853580000|2025-02-06 14:53:00|10195.4|10187.4|10206.7|10194.7|10209.3|10197.3|10195.4|10187.4|2
1738853590000|2025-02-06 14:53:10|10210.8|10198.8|10206.3|10194.3|10210.8|10198.8|10203.3|10193.4|1
1738853600000|2025-02-06 14:53:20|10204.3|10196.3|10204.3|10196.3|10204.3|10196.3|10204.3|10196.3|0
1738853610000|2025-02-06 14:53:30|10203.3|10195.3|10195.3|10187.3|10203.3|10195.3|10195.3|10187.3|2
1738853620000|2025-02-06 14:53:40|10196.3|10188.3|10205.3|10193.3|10207.3|10195.3|10195.8|10187.8|1
1738853630000|2025-02-06 14:53:50|10211.8|10199.8|10211.3|10199.3|10211.8|10199.8|10211.3|10199.3|2
1738853640000|2025-02-06 14:54:00|10210.8|10198.8|10211.3|10203.3|10214.3|10203.3|10208.8|10198.3|3
1738853650000|2025-02-06 14:54:10|10212.8|10206.8|10215.8|10203.8|10218.8|10210.9|10212.8|10203.8|6
1738853670000|2025-02-06 14:54:30|10216|10204|10218.8|10206.8|10220.2|10208.2|10216|10204|4
1738853680000|2025-02-06 14:54:40|10218.7|10206.7|10218.3|10206.3|10218.7|10206.7|10217.8|10205.8|1
1738853690000|2025-02-06 14:54:50|10217.8|10205.8|10214.8|10202.8|10217.8|10206.8|10212.8|10202.8|1
1738853700000|2025-02-06 14:55:00|10212.3|10204.3|10216.3|10204.3|10217.3|10205.3|10212.3|10202.8|2
1738853720000|2025-02-06 14:55:20|10216.8|10204.8|10216.3|10204.3|10217.3|10205.3|10216.3|10204.3|0
1738853730000|2025-02-06 14:55:30||10208.3||10208.3||10208.3||10208.3|2
1738853740000|2025-02-06 14:55:40|10215.3|10209.3|10215.8|10207.8|10216.3|10209.3|10215.3|10207.8|0
1738853750000|2025-02-06 14:55:50|||||||||6
1738853760000|2025-02-06 14:56:00|10221.9|10209.9|10226.8|10214.8|10226.8|10216.4|10221.9|10209.9|4
1738853770000|2025-02-06 14:56:10|10225.8|10213.8|10214.8|10202.8|10225.8|10213.8|10214.8|10202.8|7
1738853780000|2025-02-06 14:56:20|10211.8|10203.8|10211.8|10203.8|10211.8|10203.8|10211.8|10203.8|2
1738853790000|2025-02-06 14:56:30|10219.8|10207.8|10217.3|10209.3|10219.8|10209.3|10217.3|10207.8|5
1738853800000|2025-02-06 14:56:40|10216.8|10208.8|10218.3|10210.3|10219.8|10210.3|10216.8|10207.8|4
1738853820000|2025-02-06 14:57:00|10217.8|10209.8|10215.8|10207.8|10218.8|10211.8|10209.8|10200.9|34
1738853830000|2025-02-06 14:57:10|10217.5|10205.5|10214.3|10202.3|10219.7|10209.6|10212.3|10201.5|17
1738853840000|2025-02-06 14:57:20|10212.9|10204.9|10214.7|10206.7|10218.3|10207.3|10212.9|10204.9|10
1738853850000|2025-02-06 14:57:30|10214.2|10206.2|10214.2|10206.2|10214.2|10206.2|10214.2|10206.2|0
1738853860000|2025-02-06 14:57:40|10219.2|10207.2|10219.7|10207.7|10219.7|10207.7|10219.2|10207.2|2
1738853870000|2025-02-06 14:57:50|10219.6|10207.6|10219.2|10207.2|10219.6|10207.6|10219.2|10207.2|0
1738853880000|2025-02-06 14:58:00|10218.7|10206.7|10219.2|10211.2|10219.6|10211.2|10216.8|10206.7|23
1738853890000|2025-02-06 14:58:10|10221.1|10209.1|10211.6|10203.6|10221.1|10209.1|10210.2|10200.9|3
1738853900000|2025-02-06 14:58:20|10218.6|10206.6|10219.1|10207.1|10221|10209|10218.2|10206.2|16
1738853910000|2025-02-06 14:58:30|10219|10207|10217.2|10205.2|10219|10207|10217.2|10205.2|1
1738853920000|2025-02-06 14:58:40|10219.1|10207.1|10219|10207|10220.6|10208.6|10219|10207|7
1738853930000|2025-02-06 14:58:50|10217.2|10209.2|10220.1|10208.1|10221.4|10209.4|10217.2|10208.1|1
1738853940000|2025-02-06 14:59:00|10219.6|10207.6|10220.6|10208.6|10220.6|10208.6|10219.6|10207.6|14
1738853950000|2025-02-06 14:59:10|10221.6|10209.6|10221.1|10209.1|10221.6|10212.6|10220.6|10209.1|14
1738853960000|2025-02-06 14:59:20|10219.2|10211.2|10235.7|10227.7|10237.7|10227.7|10219.2|10209.6|7
1738853970000|2025-02-06 14:59:30|10233.3|10225.3|10233.4|10225.4|10233.8|10225.8|10233.3|10225.3|3
1738853980000|2025-02-06 14:59:40|10234.8|10226.8|10241.3|10229.3|10242.8|10233.4|10234.8|10225.4|3
1738853990000|2025-02-06 14:59:50|10247.3|10235.3|10260.6|10248.6|10260.6|10250.1|10247.3|10235.3|4
1738854000000|2025-02-06 15:00:00|10261.1|10249.1|10267.6|10255.6|10270.2|10258.2|10258.3|10246.7|7
1738854010000|2025-02-06 15:00:10|10267.7|10255.7|10251.2|10239.2|10269.1|10258.2|10251.2|10239.2|6
1738854020000|2025-02-06 15:00:20|10251.6|10239.6|10248.3|10240.3|10254|10242|10248.3|10238.1|4
1738854030000|2025-02-06 15:00:30|10249.6|10241.6|10263.2|10251.2|10263.6|10251.6|10249.6|10238|10
1738854040000|2025-02-06 15:00:40|10266.1|10254.1|10266.1|10254.1|10267.6|10255.6|10266.1|10254.1|8
1738854050000|2025-02-06 15:00:50|10266.2|10254.2|10270.1|10258.1|10270.1|10258.1|10265.1|10253.1|1
1738854060000|2025-02-06 15:01:00|10269.6|10257.6|10271|10259|10271|10259|10269.1|10257.1|27
1738854070000|2025-02-06 15:01:10|10270.6|10258.6|10276.5|10264.5|10279.3|10267.3|10270.1|10258.1|7
1738854080000|2025-02-06 15:01:20|10276.3|10264.3|10275.2|10263.2|10276.3|10265|10273|10261.5|7
1738854090000|2025-02-06 15:01:30|10277|10265|10283|10271|10283|10271|10276.1|10265|2
1738854100000|2025-02-06 15:01:40|10282.5|10270.5|10285|10277|10285|10277|10282.5|10270.5|0
1738854110000|2025-02-06 15:01:50|10284.9|10276.9|10287.1|10279.1|10288.6|10279.1|10284.5|10276.5|4
1738854120000|2025-02-06 15:02:00|10285.5|10279.5|10293|10281|10294.8|10282.8|10285.5|10277.3|3
1738854130000|2025-02-06 15:02:10|10293.1|10281.1|10289.5|10277.5|10293.5|10282|10289.5|10277.5|13
1738854140000|2025-02-06 15:02:20|10289.6|10277.6|10293.6|10285.6|10293.6|10286.9|10289.5|10277.5|4
1738854150000|2025-02-06 15:02:30|10297.5|10285.5|10294.9|10286.9|10298|10286.9|10294.9|10285|1
1738854160000|2025-02-06 15:02:40|10296.8|10284.8|10294.5|10288.5|10299.9|10288.5|10294|10284.8|3
1738854170000|2025-02-06 15:02:50|10296.1|10290.1|10318.7|10310.7|10320.5|10310.7|10296.1|10289.2|7
1738854180000|2025-02-06 15:03:00|10320.5|10312.5|10337.9|10325.9|10342.4|10332.3|10320.5|10312.5|31
1738854190000|2025-02-06 15:03:10|10337.8|10325.8|10319.1|10307.1|10337.8|10325.8|10314|10302|4
1738854200000|2025-02-06 15:03:20|10319.2|10307.2|10342.6|10330.6|10342.6|10330.6|10319.2|10307.2|3
1738854210000|2025-02-06 15:03:30|10344|10332|10346.6|10334.6|10364.9|10354.5|10343.6|10331.6|8
1738854220000|2025-02-06 15:03:40|10346.7|10334.7|10342|10330|10350|10338|10339.1|10327.1|5
1738854230000|2025-02-06 15:03:50|10341.5|10329.5|10335.3|10323.3|10344.5|10332.5|10335.3|10323.3|2
1738854240000|2025-02-06 15:04:00|10332.9|10320.9|10336.3|10324.3|10336.3|10324.3|10328.8|10316.8|5
1738854250000|2025-02-06 15:04:10|10336.6|10324.6|10336.8|10324.8|10339.3|10327.3|10336.6|10324.6|0
1738854260000|2025-02-06 15:04:20|10336.4|10324.4|10338.3|10330.3|10339.3|10330.3|10336.4|10324.4|0
1738854270000|2025-02-06 15:04:30|10340.6|10328.6|10339.3|10327.3|10343.4|10331.4|10339.3|10327.3|2
1738854280000|2025-02-06 15:04:40|10335.8|10327.8|10340.6|10328.6|10346.7|10334.7|10335.8|10327.3|1
1738854290000|2025-02-06 15:04:50|10343.8|10331.8|10332.8|10320.8|10343.8|10331.8|10330.3|10318.3|0
1738854300000|2025-02-06 15:05:00|10332.3|10320.3|10332.3|10320.3|10332.7|10320.7|10331.8|10319.8|1
1738854310000|2025-02-06 15:05:10|10347.3|10335.3|10356.4|10344.4|10359.9|10347.9|10347.2|10335.2|10
1738854320000|2025-02-06 15:05:20|10356|10344|10362.7|10350.7|10365.3|10353.3|10356|10344|4
1738854330000|2025-02-06 15:05:30|10363.1|10351.1|10361|10353|10365.5|10353.5|10361|10351.1|0
1738854340000|2025-02-06 15:05:40|10363.3|10351.3|10357.2|10345.2|10368.3|10356.3|10357.2|10345.2|13
1738854350000|2025-02-06 15:05:50|10357.8|10345.8|10361.3|10349.3|10361.3|10349.3|10357.8|10345.8|1
1738854360000|2025-02-06 15:06:00|10360.8|10348.8|10362.3|10350.3|10362.3|10350.3|10360.8|10348.8|1
1738854370000|2025-02-06 15:06:10|10361.9|10349.9|10369.1|10357.1|10372.3|10360.3|10361.9|10349.9|15
1738854380000|2025-02-06 15:06:20|10369.6|10357.6|10370.6|10358.6|10371.6|10359.6|10369.1|10357.1|3
1738854390000|2025-02-06 15:06:30|10370.1|10358.1|10361.2|10349.2|10370.1|10358.1|10357.8|10345.8|3
1738854400000|2025-02-06 15:06:40|10361.3|10349.3|10368.2|10356.2|10370.3|10358.3|10359.8|10349.3|6
1738854410000|2025-02-06 15:06:50|10368.3|10356.3|10370.3|10358.3|10371.7|10359.7|10368.3|10356.3|5
1738854420000|2025-02-06 15:07:00|10370.4|10358.4|10375.3|10363.3|10377.2|10365.2|10368.7|10358.4|2
1738854430000|2025-02-06 15:07:10|10357.2|10345.2|10369.3|10357.3|10369.3|10357.3|10354.3|10342.8|3
1738854440000|2025-02-06 15:07:20|10369.5|10357.5|10371.7|10359.7|10372.8|10360.8|10369.5|10357.5|2
1738854450000|2025-02-06 15:07:30|10368.3|10356.3|10371.1|10359.1|10372.1|10360.1|10365.4|10353.4|0
1738854460000|2025-02-06 15:07:40|10367.9|10355.9|10364.8|10352.8|10367.9|10355.9|10362.2|10350.2|4
1738854470000|2025-02-06 15:07:50|10363.4|10351.4|10360.4|10348.4|10363.4|10351.4|10360.4|10348.4|0
1738854480000|2025-02-06 15:08:00|10358.3|10350.3|10371.2|10365.2|10373.3|10365.8|10358.3|10348.4|3
1738854490000|2025-02-06 15:08:10|10371.3|10359.3|10374.4|10362.4|10374.7|10362.7|10362.2|10351.7|5
1738854500000|2025-02-06 15:08:20|10373.7|10365.7|10378.2|10372.2|10378.7|10372.2|10373.7|10365.7|8
1738854510000|2025-02-06 15:08:30|10398.1|10386.1|10407.1|10395.1|10407.1|10395.1|10398.1|10386.1|1
1738854520000|2025-02-06 15:08:40|10410.5|10398.5|10410|10398|10414.8|10402.8|10407.8|10395.8|1
1738854530000|2025-02-06 15:08:50|10410.1|10398.1|10406.8|10394.8|10410.2|10398.2|10406.8|10394.8|0
1738854540000|2025-02-06 15:09:00|10407.3|10395.3|10411.6|10399.6|10415.1|10403.1|10407.3|10395.3|13
1738854550000|2025-02-06 15:09:10|10411.7|10399.7|10415.1|10403.1|10415.1|10403.1|10411.1|10399.1|2
1738854560000|2025-02-06 15:09:20|10416.3|10404.3|10429.6|10417.6|10429.6|10417.6|10415.3|10404.3|8
1738854570000|2025-02-06 15:09:30|10423.4|10411.4|10418.8|10406.8|10425.8|10413.8|10418.8|10406.8|1
1738854580000|2025-02-06 15:09:40|10416.4|10404.4|10409.9|10397.9|10416.9|10404.9|10409.7|10397.7|1
1738854590000|2025-02-06 15:09:50|10408.4|10396.4|10412.8|10400.8|10412.8|10400.8|10408.4|10396.4|0
1738854600000|2025-02-06 15:10:00|10413.7|10401.7|10420.7|10408.7|10422.7|10410.7|10413.7|10401.7|3
1738854610000|2025-02-06 15:10:10|10421.1|10409.1|10404.2|10392.2|10422.2|10410.2|10401.6|10389.6|3
1738854620000|2025-02-06 15:10:20|10403.6|10391.6|10398.7|10386.7|10403.6|10391.6|10398.7|10386.7|0
1738854630000|2025-02-06 15:10:30|10399.7|10387.7|10403.1|10391.1|10412.4|10400.4|10399.6|10387.6|1
1738854640000|2025-02-06 15:10:40|10403|10391|10378.4|10366.4|10403|10391|10378.4|10366.4|3
1738854650000|2025-02-06 15:10:50|10377.4|10365.4|10368.7|10356.7|10377.4|10365.4|10368.2|10356.2|0
1738854660000|2025-02-06 15:11:00|10367.8|10355.8|10358.6|10346.6|10368.8|10356.8|10358.6|10346.6|1
1738854670000|2025-02-06 15:11:10|10358.5|10346.5|10348.5|10336.5|10358.5|10346.5|10348.5|10336.5|1
1738854680000|2025-02-06 15:11:20|10350.4|10338.4|10360.6|10348.6|10364.8|10352.8|10350.4|10338.4|3
1738854690000|2025-02-06 15:11:30|10360.2|10348.2|10351.7|10339.7|10360.2|10348.2|10351.7|10339.7|0
1738854700000|2025-02-06 15:11:40|10347.8|10335.8|10337.9|10325.9|10347.8|10335.8|10337.9|10325.9|4
1738854710000|2025-02-06 15:11:50|10338|10326|10337.9|10325.9|10338|10326|10337.4|10325.4|0
1738854720000|2025-02-06 15:12:00|10338.3|10326.3|10343.2|10331.2|10343.2|10331.2|10330.9|10318.9|1
1738854730000|2025-02-06 15:12:10|10343.7|10331.7|10333.8|10321.8|10343.7|10331.7|10333.8|10321.8|0
1738854740000|2025-02-06 15:12:20|10331.7|10323.7|10333.3|10321.3|10335.7|10329.7|10330.8|10321.3|4
1738854750000|2025-02-06 15:12:30|10328.9|10316.9|10332.3|10320.3|10338.6|10326.6|10327.8|10315.8|2
1738854760000|2025-02-06 15:12:40|10332.4|10320.4|10334.6|10322.6|10338.1|10326.1|10332.4|10320.4|0
1738854780000|2025-02-06 15:13:00|10335|10323|10339|10327|10339|10327|10335|10323|0
1738854790000|2025-02-06 15:13:10|10339.9|10327.9|10342.5|10330.5|10349.8|10337.8|10339.9|10327.9|1
1738854800000|2025-02-06 15:13:20|10342.1|10330.1|10342.1|10330.1|10342.1|10330.1|10342.1|10330.1|0
1738854810000|2025-02-06 15:13:30|10339.6|10327.6|10339.7|10327.7|10339.7|10327.7|10339.6|10327.6|1
1738854820000|2025-02-06 15:13:40|10340.2|10328.2|10342.6|10330.6|10342.6|10330.6|10340.1|10328.1|0
1738854830000|2025-02-06 15:13:50|10342.5|10330.5|10342.1|10330.1|10342.5|10330.5|10342.1|10330.1|0
1738854840000|2025-02-06 15:14:00|10342.6|10330.6|10343.1|10331.1|10343.1|10331.1|10342.6|10330.6|0
1738854850000|2025-02-06 15:14:10|10343|10331|10342.1|10330.1|10343|10331|10342.1|10330.1|0
1738854860000|2025-02-06 15:14:20|10337.1|10325.1|10334.7|10322.7|10337.5|10325.5|10334.7|10322.7|9
1738854870000|2025-02-06 15:14:30|10335.2|10323.2|10317.5|10305.5|10335.6|10323.6|10317.5|10305.5|2
1738854880000|2025-02-06 15:14:40|10320.5|10308.5|10326.3|10314.3|10326.4|10314.4|10320.5|10308.5|1
1738854890000|2025-02-06 15:14:50|10326.2|10314.2|10304.9|10292.9|10326.2|10314.2|10300.1|10288.1|15
1738854900000|2025-02-06 15:15:00|10305.4|10293.4|10309.1|10297.1|10310.9|10298.9|10305.4|10293.4|0
1738854910000|2025-02-06 15:15:10|10309.6|10297.6|10309.6|10297.6|10309.6|10297.6|10309.6|10297.6|0
1738854920000|2025-02-06 15:15:20|10308.7|10296.7|10308.8|10296.8|10308.8|10296.8|10308.7|10296.7|1
1738854930000|2025-02-06 15:15:30|10308.7|10296.7|10308.7|10296.7|10308.7|10296.7|10308.7|10296.7|0
1738854940000|2025-02-06 15:15:40|10308.8|10296.8|10308.8|10296.8|10308.8|10296.8|10308.8|10296.8|0
1738854950000|2025-02-06 15:15:50|10308.7|10296.7|10308.8|10296.8|10308.8|10296.8|10308.7|10296.7|0
1738854960000|2025-02-06 15:16:00|10308.7|10296.7|10324.4|10312.4|10324.4|10312.4|10308.7|10296.7|2
1738854970000|2025-02-06 15:16:10|10324.3|10312.3|10324.3|10312.3|10324.4|10312.4|10324.3|10312.3|0
1738854980000|2025-02-06 15:16:20|10324.4|10312.4|10325.3|10313.3|10325.3|10313.3|10324.4|10312.4|0
1738855000000|2025-02-06 15:16:40|10315.8|10303.8|10310.7|10298.7|10315.8|10303.8|10309.8|10297.8|2
1738855010000|2025-02-06 15:16:50|10313|10301|10313.1|10301.1|10313.2|10301.2|10312.7|10300.7|0
1738855020000|2025-02-06 15:17:00|10313.2|10301.2|10312.6|10300.6|10313.6|10301.6|10312.6|10300.6|0
1738855030000|2025-02-06 15:17:10|10312.5|10300.5|10321.6|10309.6|10321.6|10309.6|10311.6|10299.6|4
1738855040000|2025-02-06 15:17:20|10321.7|10309.7|10323.1|10311.1|10323.1|10311.1|10321.7|10309.7|0
1738855050000|2025-02-06 15:17:30|10322.7|10310.7|10322.7|10310.7|10322.7|10310.7|10322.7|10310.7|0
1738855060000|2025-02-06 15:17:40|10322.6|10310.6|10321.6|10309.6|10322.6|10310.6|10321.6|10309.6|0
1738855070000|2025-02-06 15:17:50|10322.1|10310.1|10322.6|10310.6|10322.6|10310.6|10322.1|10310.1|0
1738855090000|2025-02-06 15:18:10|10323.5|10311.5|10324.7|10312.7|10324.7|10312.7|10323.5|10311.5|0
1738855100000|2025-02-06 15:18:20|10323.7|10311.7|10323.6|10311.6|10323.7|10311.7|10323.6|10311.6|0
1738855110000|2025-02-06 15:18:30|10324.2|10312.2|10324.7|10312.7|10324.7|10312.7|10324.2|10312.2|1
1738855120000|2025-02-06 15:18:40|10324.8|10312.8|10324.3|10312.3|10324.8|10312.8|10324.3|10312.3|0
1738855140000|2025-02-06 15:19:00|10323.3|10311.3|10325.8|10313.8|10325.9|10313.9|10323.2|10311.2|2
1738855150000|2025-02-06 15:19:10|10326.3|10314.3|10325.3|10317.3|10326.3|10317.3|10324.8|10314.3|0
1738855170000|2025-02-06 15:19:30|10325.2|10317.2|10324.4|10312.4|10326.9|10317.2|10321.2|10312.4|3
1738855180000|2025-02-06 15:19:40|10324.5|10312.5|10324.5|10312.5|10324.5|10312.5|10324.5|10312.5|0
1738855190000|2025-02-06 15:19:50|10324.4|10312.4|10324.9|10312.9|10325|10315|10322.5|10311.5|2
1738855200000|2025-02-06 15:20:00|10324.2|10312.2|10324.2|10312.2|10324.2|10312.2|10324.2|10312.2|2
1738855210000|2025-02-06 15:20:10|10323.8|10311.8|10323.8|10311.8|10323.8|10311.8|10323.8|10311.8|0
1738855220000|2025-02-06 15:20:20|10323.2|10311.2|10324.7|10312.7|10324.7|10312.7|10323.2|10311.2|1
1738855230000|2025-02-06 15:20:30|10325.2|10313.2|10324.1|10312.1|10325.2|10313.2|10324.1|10312.1|0
1738855240000|2025-02-06 15:20:40|10324|10312|10322.6|10310.6|10325.1|10313.1|10322.6|10310.6|0
1738855250000|2025-02-06 15:20:50|10319.2|10311.2|10326.1|10314.1|10326.1|10314.1|10319.2|10309.2|1
1738855260000|2025-02-06 15:21:00|10326.2|10314.2|10336.4|10324.4|10341.6|10329.6|10326.1|10314.1|3
1738855270000|2025-02-06 15:21:10|10336.2|10324.2|10336.1|10324.1|10336.2|10324.2|10332.1|10320.1|4
1738855280000|2025-02-06 15:21:20|10336.3|10324.3|10338.9|10326.9|10340.8|10330.3|10336.3|10324.3|2
1738855290000|2025-02-06 15:21:30|10343.9|10331.9|10336.6|10324.6|10343.9|10331.9|10336.6|10324.6|1
1738855310000|2025-02-06 15:21:50|10325.1|10313.1|10325.4|10313.4|10325.5|10313.5|10325.1|10313.1|2
1738855320000|2025-02-06 15:22:00|10325.5|10313.5|10325.5|10313.5|10326.3|10314.3|10324.9|10312.9|0
1738855330000|2025-02-06 15:22:10|10325.4|10313.4|10324.5|10312.5|10325.4|10313.4|10324.5|10312.5|3
1738855340000|2025-02-06 15:22:20|10327.5|10315.5|10325.9|10313.9|10327.5|10315.5|10325.9|10313.9|0
1738855350000|2025-02-06 15:22:30|10326|10314|10325.9|10313.9|10326|10314|10325.9|10313.9|3
1738855360000|2025-02-06 15:22:40|10325|10313|10325.5|10313.5|10325.5|10313.5|10324.5|10312.5|0
1738855370000|2025-02-06 15:22:50|10325|10313|10324.1|10312.1|10325|10313|10324.1|10312.1|0
1738855380000|2025-02-06 15:23:00|10324.6|10312.6|10325.4|10313.4|10333|10321|10324.1|10312.1|2
1738855390000|2025-02-06 15:23:10|10325.3|10313.3|10325.3|10313.3|10325.3|10313.3|10325.3|10313.3|0
1738855410000|2025-02-06 15:23:30|10324.4|10312.4|10324.4|10312.4|10324.4|10312.4|10324.4|10312.4|0
1738855420000|2025-02-06 15:23:40|10323.4|10311.4|10323.5|10311.5|10323.5|10313.3|10321.3|10311|4
1738855430000|2025-02-06 15:23:50|10323.4|10311.4|10323|10311|10323.4|10312.9|10320.9|10310.9|0
1738855440000|2025-02-06 15:24:00|10322.9|10310.9|10284.8|10272.8|10323.4|10312.7|10284.8|10272.8|3
1738855450000|2025-02-06 15:24:10|10285.2|10273.2|10290.8|10278.8|10291.3|10279.3|10285.2|10273.2|0
1738855460000|2025-02-06 15:24:20|10291.1|10279.1|10280.8|10268.8|10292.9|10280.9|10280.8|10268.8|1
1738855470000|2025-02-06 15:24:30|10277.5|10265.5|10284|10272|10284|10272|10277.5|10265.5|0
1738855480000|2025-02-06 15:24:40|10283.9|10271.9|10282.4|10270.4|10283.9|10271.9|10282.4|10270.4|0
1738855490000|2025-02-06 15:24:50|10282|10270|10278.9|10266.9|10282|10270|10274.3|10262.3|5
1738855500000|2025-02-06 15:25:00|10282.2|10270.2|10287|10275|10287.5|10275.5|10282.1|10270.1|2
1738855510000|2025-02-06 15:25:10|10288|10276|10288.1|10276.1|10288.1|10276.1|10287|10275|0
1738855530000|2025-02-06 15:25:30|10287.9|10275.9|10285.7|10273.7|10287.9|10275.9|10284.3|10272.3|0
1738855540000|2025-02-06 15:25:40|10285.6|10273.6|10284.1|10272.1|10285.7|10273.7|10284.1|10272.1|0
1738855550000|2025-02-06 15:25:50|10284.5|10272.5|10265.8|10253.8|10284.5|10272.5|10265.3|10253.3|7
1738855560000|2025-02-06 15:26:00|10264.8|10252.8|10267.6|10255.6|10268.2|10256.2|10264.4|10252.4|4
1738855570000|2025-02-06 15:26:10|10267.5|10255.5|10271.5|10259.5|10281.3|10269.3|10267.5|10255.5|2
1738855580000|2025-02-06 15:26:20|10272.3|10260.3|10269.4|10257.4|10272.3|10260.3|10265.3|10253.3|0
1738855590000|2025-02-06 15:26:30|10270.1|10258.1|10283.8|10271.8|10283.8|10271.8|10270.1|10258.1|0
1738855600000|2025-02-06 15:26:40|10285.3|10273.3|10287.9|10275.9|10288.8|10276.8|10285.3|10273.3|1
1738855610000|2025-02-06 15:26:50|10287.8|10275.8|10290|10278|10291.2|10279.2|10287.8|10275.8|0
1738855620000|2025-02-06 15:27:00|10290.1|10278.1|10295.6|10283.6|10295.6|10283.6|10290.1|10278.1|0
1738855630000|2025-02-06 15:27:10|10296.5|10284.5|10305.6|10293.6|10306.5|10294.5|10296.5|10284.5|0
1738855640000|2025-02-06 15:27:20|10306.5|10294.5|10309.4|10297.4|10309.4|10297.4|10306.5|10294.5|0
1738855650000|2025-02-06 15:27:30|10311.4|10299.4|10312.9|10300.9|10312.9|10300.9|10311.4|10299.4|0
1738855660000|2025-02-06 15:27:40|10311.1|10303.1|10321|10309|10321|10309|10311.1|10303.1|1
1738855670000|2025-02-06 15:27:50|10320.5|10308.5|10308.8|10296.8|10320.5|10308.5|10302.8|10290.8|3
1738855680000|2025-02-06 15:28:00|10308.3|10296.3|10308.8|10296.8|10308.8|10296.8|10308.3|10296.3|2
1738855690000|2025-02-06 15:28:10|10305.3|10293.3|10303.8|10291.8|10305.3|10293.3|10303.4|10291.4|7
1738855700000|2025-02-06 15:28:20|10302.9|10290.9|10302.3|10290.3|10302.9|10290.9|10301.4|10289.4|2
1738855710000|2025-02-06 15:28:30|10302.8|10290.8|10302.8|10290.8|10302.8|10290.8|10302.8|10290.8|0
1738855720000|2025-02-06 15:28:40|10302.3|10290.3|10301.3|10289.3|10302.4|10290.4|10301.3|10289.3|0
1738855730000|2025-02-06 15:28:50|10300.4|10288.4|10300.4|10288.4|10300.4|10288.4|10300.4|10288.4|0
1738855750000|2025-02-06 15:29:10|10310.9|10298.9|10310.9|10298.9|10310.9|10298.9|10310.9|10298.9|2
1738855760000|2025-02-06 15:29:20|10310.4|10298.4|10319.3|10307.3|10319.4|10307.4|10310.4|10298.4|1
1738855770000|2025-02-06 15:29:30|10320.5|10308.5|10322.4|10310.4|10322.4|10310.4|10320|10308|0
1738855780000|2025-02-06 15:29:40|10323.5|10311.5|10324.9|10312.9|10324.9|10312.9|10323.5|10311.5|1
1738855790000|2025-02-06 15:29:50|10325.5|10313.5|10325.9|10313.9|10326.4|10314.4|10325.5|10313.5|3
1738855800000|2025-02-06 15:30:00|10326.5|10314.5|10326|10314|10326.5|10314.5|10326|10314|2
1738855810000|2025-02-06 15:30:10|10325.9|10313.9|10317.6|10305.6|10325.9|10313.9|10316.1|10304.1|0
1738855820000|2025-02-06 15:30:20|10313.1|10301.1|10313.5|10301.5|10314.1|10302.1|10312.6|10300.6|0
1738855830000|2025-02-06 15:30:30|10314.5|10302.5|10316.1|10304.1|10316.1|10304.1|10314.5|10302.5|0
1738855840000|2025-02-06 15:30:40|10317.1|10305.1|10317.1|10305.1|10317.1|10305.1|10317.1|10305.1|0
1738855850000|2025-02-06 15:30:50|10317|10305|10317|10305|10317|10305|10317|10305|0
1738855860000|2025-02-06 15:31:00|10317.1|10305.1|10314.5|10302.5|10318.1|10306.1|10313.5|10301.5|0
1738855870000|2025-02-06 15:31:10|10314.4|10302.4|10313.6|10301.6|10314.4|10302.4|10313.6|10301.6|0
1738855890000|2025-02-06 15:31:30|10314|10302|10302.5|10290.5|10314.1|10302.1|10302.5|10290.5|2
1738855900000|2025-02-06 15:31:40|10302.4|10290.4|10299.9|10287.9|10302.4|10290.4|10299.9|10287.9|0
1738855910000|2025-02-06 15:31:50|10299.4|10287.4|10298.9|10286.9|10299.5|10287.5|10298.9|10286.9|0
1738855920000|2025-02-06 15:32:00|10299.5|10287.5|10298.4|10286.4|10299.5|10287.5|10298.4|10286.4|0
1738855940000|2025-02-06 15:32:20|10297.8|10285.8|10295.3|10283.3|10297.8|10285.8|10295.3|10283.3|2
1738855960000|2025-02-06 15:32:40|10295.4|10283.4|10296.4|10284.4|10296.4|10284.4|10295.4|10283.4|2
1738855970000|2025-02-06 15:32:50|10296.8|10284.8|10303.3|10291.3|10303.3|10291.3|10296.8|10284.8|2
1738855980000|2025-02-06 15:33:00|10303.5|10291.5|10303.4|10291.4|10303.6|10291.6|10303.4|10291.4|4
1738855990000|2025-02-06 15:33:10|10303.3|10291.3|10299.9|10287.9|10303.3|10291.3|10299.9|10287.9|0
1738856040000|2025-02-06 15:34:00|10299.7|10287.7|10289.9|10277.9|10299.7|10287.7|10289.4|10277.4|2
1738856050000|2025-02-06 15:34:10|10289.8|10277.8|10288.8|10276.8|10289.8|10277.8|10288.8|10276.8|0
1738856060000|2025-02-06 15:34:20|10288.6|10276.6|10284.3|10272.3|10288.6|10276.6|10284.3|10272.3|0
1738856070000|2025-02-06 15:34:30|10283.8|10271.8|10284.8|10272.8|10284.8|10272.8|10283.8|10271.8|0
1738856090000|2025-02-06 15:34:50|10284.7|10272.7|10282.2|10270.2|10284.7|10272.7|10280.8|10268.8|5
1738856100000|2025-02-06 15:35:00|10283.5|10271.5|10283.5|10271.5|10283.5|10271.5|10283|10271|0
1738856110000|2025-02-06 15:35:10|||||||||3
1738856120000|2025-02-06 15:35:20|||||||||2
1738856140000|2025-02-06 15:35:40|10282.5|10270.5|10287.9|10275.9|10287.9|10277.5|10281.6|10269.6|5
1738856150000|2025-02-06 15:35:50|10288.6|10276.6|10288.6|10276.6|10288.6|10276.6|10288.6|10276.6|0
1738856160000|2025-02-06 15:36:00|10287.1|10275.1|10287.1|10275.1|10287.1|10275.1|10287.1|10275.1|0
1738856180000|2025-02-06 15:36:20|||||||||1
1738856190000|2025-02-06 15:36:30|10286.8|10274.8|10283.6|10271.6|10286.8|10274.8|10283.6|10271.6|0
1738856200000|2025-02-06 15:36:40|10284|10272|10283.6|10271.6|10284|10272|10283.6|10271.6|0
1738856210000|2025-02-06 15:36:50|10283.4|10271.4|10283.5|10271.5|10284|10272|10283.4|10271.4|11
1738856220000|2025-02-06 15:37:00|10285|10273|10276.9|10264.9|10285.5|10273.5|10276.9|10264.9|6
1738856230000|2025-02-06 15:37:10|10275.7|10263.7|10274.8|10262.8|10275.7|10263.7|10274.8|10262.8|0
1738856240000|2025-02-06 15:37:20|10275.8|10263.8|10279.4|10267.4|10279.5|10267.5|10275.8|10263.8|2
1738856250000|2025-02-06 15:37:30|10279.5|10267.5|10279.3|10267.3|10280.9|10268.9|10279.3|10267.3|0
1738856260000|2025-02-06 15:37:40|10278.3|10266.3|10278.3|10266.3|10278.3|10266.3|10278.3|10266.3|0
1738856270000|2025-02-06 15:37:50|10278.4|10266.4|10278.8|10266.8|10278.8|10266.8|10278.4|10266.4|0
1738856280000|2025-02-06 15:38:00|10277.8|10265.8|10277.8|10265.8|10277.8|10265.8|10277.8|10265.8|4
1738856290000|2025-02-06 15:38:10|10277.3|10269.3|10277.3|10269.3|10277.3|10269.3|10277.3|10269.3|0
1738856300000|2025-02-06 15:38:20|10284.4|10272.4|10292.9|10280.9|10294.3|10282.3|10284.4|10272.4|3
1738856310000|2025-02-06 15:38:30|10290.4|10278.4|10287.2|10275.2|10291.5|10279.5|10287.2|10275.2|1
1738856320000|2025-02-06 15:38:40|10304.5|10292.5|10304.5|10292.5|10304.5|10292.5|10304.5|10292.5|4
1738856330000|2025-02-06 15:38:50|||||||||2
1738856340000|2025-02-06 15:39:00|10302|10296.5|10302.4|10296.4|10302.4|10296.5|10301.4|10289.4|1
1738856350000|2025-02-06 15:39:10|10310.2|10304.2|10313.5|10301.5|10315.3|10304.2|10310.2|10301.4|2
1738856360000|2025-02-06 15:39:20|10315|10303|10318.9|10306.9|10319.4|10307.4|10314.8|10302.8|0
1738856370000|2025-02-06 15:39:30|10318.8|10306.8|10320.3|10308.3|10320.3|10308.3|10318.8|10306.8|1
1738856380000|2025-02-06 15:39:40|10319.3|10311.3|10327|10315|10327.3|10315.3|10319.3|10310.3|9
1738856390000|2025-02-06 15:39:50|10326.5|10314.5|10317|10305|10326.5|10314.5|10314.5|10304.9|5
1738856400000|2025-02-06 15:40:00|10317.5|10305.5|10326.1|10314.1|10326.1|10314.1|10317.5|10305.5|1
1738856410000|2025-02-06 15:40:10|10323.3|10317.3|10324.6|10312.6|10325.6|10317.3|10322.7|10310.7|2
1738856430000|2025-02-06 15:40:30|10324.7|10312.7|10324.2|10312.2|10324.7|10312.7|10324.2|10312.2|0
1738856450000|2025-02-06 15:40:50|10324.7|10312.7|10324.7|10312.7|10324.7|10312.7|10324.7|10312.7|0
1738856460000|2025-02-06 15:41:00|10324.2|10312.2|10325.1|10313.1|10326.1|10314.1|10324.2|10312.2|0
1738856470000|2025-02-06 15:41:10|10324.2|10312.2|10325.1|10313.1|10325.1|10313.1|10324.2|10312.2|0
1738856480000|2025-02-06 15:41:20|10324.7|10312.7|10324.3|10312.3|10324.7|10312.7|10324.3|10312.3|1
1738856490000|2025-02-06 15:41:30|10324.7|10312.7|10324.3|10312.3|10324.7|10312.7|10324.2|10312.2|1
1738856500000|2025-02-06 15:41:40|10321.8|10313.8|10321.8|10313.8|10321.8|10313.8|10321.8|10313.8|0
1738856520000|2025-02-06 15:42:00|10321.3|10313.3|10324.1|10316.1|10325.4|10316.1|10321.3|10313.1|5
1738856530000|2025-02-06 15:42:10|10324.5|10316.5|10325.5|10313.5|10325.5|10316.5|10324.5|10313.5|0
1738856540000|2025-02-06 15:42:20|10325.6|10313.6|10324.7|10312.7|10325.6|10313.6|10324.7|10312.7|0
1738856550000|2025-02-06 15:42:30|10323.8|10311.8|10321.8|10313.8|10325.2|10315.3|10321.8|10311.8|0
1738856560000|2025-02-06 15:42:40|10321.3|10313.3|10321.3|10313.3|10321.3|10313.3|10321.3|10313.3|0
1738856570000|2025-02-06 15:42:50|10319.3|10307.3|10332.3|10320.3|10338.8|10326.8|10319.3|10307.3|4
1738856580000|2025-02-06 15:43:00|10333.3|10321.3|10326.3|10314.3|10333.3|10321.3|10326.3|10314.3|0
1738856600000|2025-02-06 15:43:20|10326.4|10314.4|10326.4|10314.4|10326.4|10314.4|10326.4|10314.4|0
1738856610000|2025-02-06 15:43:30|10326|10314|10322.8|10310.8|10326|10314|10322.8|10310.8|0
1738856620000|2025-02-06 15:43:40|10322.9|10310.9|10323.4|10311.4|10324.9|10312.9|10320.9|10308.9|2
1738856630000|2025-02-06 15:43:50|10323.9|10311.9|10323.3|10311.3|10323.9|10311.9|10323.3|10311.3|2
1738856640000|2025-02-06 15:44:00|10322.7|10310.7|10320.8|10308.8|10322.7|10310.7|10319.6|10307.6|0
1738856650000|2025-02-06 15:44:10|10321.8|10309.8|10321.8|10309.8|10321.8|10309.8|10321.8|10309.8|0
1738856660000|2025-02-06 15:44:20|10321.7|10309.7|10319.2|10307.2|10321.8|10309.8|10318.7|10306.7|7
1738856670000|2025-02-06 15:44:30|10318.7|10306.7|10314.7|10306.7|10318.7|10307.6|10314.7|10306.2|0
1738856680000|2025-02-06 15:44:40|10314.3|10306.3|10314.3|10306.3|10314.3|10306.3|10314.3|10306.3|0
1738856690000|2025-02-06 15:44:50|10317.9|10309.9|10319.4|10307.4|10326.8|10314.8|10317.9|10307.4|2
1738856700000|2025-02-06 15:45:00|10318.9|10306.9|10319.9|10307.9|10319.9|10307.9|10316.9|10304.9|0
1738856710000|2025-02-06 15:45:10|10324.7|10312.7|10328.4|10316.4|10328.9|10316.9|10324.7|10312.7|1
1738856720000|2025-02-06 15:45:20|10328.8|10316.8|10322.4|10310.4|10328.8|10316.8|10321.4|10309.4|0
1738856730000|2025-02-06 15:45:30|10322.5|10310.5|10322.9|10310.9|10323.4|10311.4|10322.4|10310.4|0
1738856740000|2025-02-06 15:45:40|10323.4|10311.4|10323.4|10311.4|10323.4|10311.4|10323.4|10311.4|1
1738856750000|2025-02-06 15:45:50|10323.9|10311.9|10323.9|10311.9|10323.9|10311.9|10323.9|10311.9|0
1738856770000|2025-02-06 15:46:10|10323.7|10311.7|10323.2|10311.2|10323.7|10311.7|10323.2|10311.2|6
1738856780000|2025-02-06 15:46:20|10323.1|10311.1|10323.1|10311.1|10323.1|10311.1|10323.1|10311.1|0
1738856790000|2025-02-06 15:46:30|10319.1|10307.1|10308.6|10296.6|10319.1|10307.1|10307.2|10295.2|1
1738856800000|2025-02-06 15:46:40|10309.1|10297.1|10309.1|10297.1|10309.1|10297.1|10309.1|10297.1|0
1738856810000|2025-02-06 15:46:50|10308.6|10296.6|10309.1|10297.1|10309.1|10297.1|10308.6|10296.6|0
1738856820000|2025-02-06 15:47:00|10308.1|10296.1|10309|10297|10309|10297|10308|10296|0
1738856830000|2025-02-06 15:47:10|10316|10304|10311.2|10299.2|10316|10304|10310.6|10298.6|1
1738856840000|2025-02-06 15:47:20|10310.7|10298.7|10311.2|10299.2|10311.2|10299.2|10310.7|10298.7|0
1738856860000|2025-02-06 15:47:40|10311.1|10299.1|10309.2|10297.2|10311.1|10299.1|10309.2|10297.2|0
1738856870000|2025-02-06 15:47:50|10305.1|10299.1|10305.1|10299.1|10305.1|10299.1|10305.1|10299.1|0
1738856880000|2025-02-06 15:48:00|10306.9|10294.9|10271|10259|10307|10297|10271|10259|6
1738856890000|2025-02-06 15:48:10|10270.5|10258.5|10272|10260|10272|10260|10262|10250|1
1738856900000|2025-02-06 15:48:20|10270|10258|10246.5|10234.5|10270|10258|10246.5|10234.5|2
1738856910000|2025-02-06 15:48:30|10246.9|10234.9|10246.4|10234.4|10250.2|10238.2|10244|10232|0
1738856920000|2025-02-06 15:48:40|10246.5|10234.5|10252.5|10240.5|10253|10241|10246.5|10234.5|2
1738856930000|2025-02-06 15:48:50|10253.1|10241.1|10253.1|10241.1|10253.1|10241.1|10253.1|10241.1|1
1738856940000|2025-02-06 15:49:00|10253.6|10241.6|10260.6|10248.6|10261|10249|10253.6|10241.6|1
1738856950000|2025-02-06 15:49:10|10262|10250|10260.9|10248.9|10262|10250|10260.9|10248.9|0
1738856960000|2025-02-06 15:49:20|10259.9|10247.9|10244.4|10232.4|10259.9|10247.9|10244.4|10232.4|5
1738856970000|2025-02-06 15:49:30|10244.3|10232.3|10235.5|10223.5|10244.3|10232.3|10235.4|10223.4|0
1738856980000|2025-02-06 15:49:40|10236.3|10224.3|10234.4|10222.4|10236.3|10224.3|10234.4|10222.4|0
1738856990000|2025-02-06 15:49:50|10229.4|10217.4|10228.3|10216.3|10229.4|10217.4|10228.3|10216.3|0
1738857010000|2025-02-06 15:50:10|10227.3|10215.3|10227.3|10215.3|10227.3|10215.3|10227.3|10215.3|4
1738857020000|2025-02-06 15:50:20|10222.8|10210.8|10219.8|10207.8|10223.8|10211.8|10219.8|10207.8|3
1738857030000|2025-02-06 15:50:30|10218.8|10206.8|10211.7|10199.7|10218.8|10206.8|10211.3|10199.3|0
1738857040000|2025-02-06 15:50:40|10214.8|10202.8|10214.8|10202.8|10214.8|10202.8|10214.8|10202.8|0
1738857050000|2025-02-06 15:50:50|10215|10203|10216.3|10204.3|10216.3|10204.3|10214.9|10202.9|5
1738857060000|2025-02-06 15:51:00|10216.5|10204.5|10233.3|10221.3|10234.3|10222.3|10216.5|10204.5|0
1738857070000|2025-02-06 15:51:10|10232.9|10220.9|10219.8|10207.8|10232.9|10220.9|10219.8|10207.8|10
1738857080000|2025-02-06 15:51:20|10219.2|10207.2|10216.8|10204.8|10219.2|10207.2|10216.8|10204.8|0
1738857100000|2025-02-06 15:51:40|10217.8|10205.8|10219.3|10207.3|10220.3|10208.3|10217.8|10205.8|1
1738857110000|2025-02-06 15:51:50|10218.8|10206.8|10214.8|10202.8|10218.8|10206.8|10214.8|10202.8|1
1738857120000|2025-02-06 15:52:00|10215.3|10203.3|10225.8|10213.8|10225.8|10213.8|10215.3|10203.3|0
1738857130000|2025-02-06 15:52:10|10205.9|10197.9|10216.3|10204.3|10219.8|10207.8|10205.9|10197.9|18
1738857140000|2025-02-06 15:52:20|10230.8|10218.8|10227.8|10215.8|10231.3|10219.3|10227.8|10215.8|5
1738857150000|2025-02-06 15:52:30|||||||||4
1738857160000|2025-02-06 15:52:40|10228.4|10216.4|10228.4|10216.4|10228.4|10216.4|10228.4|10216.4|2
1738857170000|2025-02-06 15:52:50|10228.9|10216.9|10228.9|10216.9|10228.9|10216.9|10228.9|10216.9|0
1738857180000|2025-02-06 15:53:00|10229.9|10217.9|10232.4|10220.4|10232.4|10220.4|10229.9|10217.9|3
1738857190000|2025-02-06 15:53:10|10232.8|10220.8|10235.5|10223.5|10235.5|10223.5|10232.8|10220.8|2
1738857200000|2025-02-06 15:53:20|10235|10223|10234.4|10222.4|10235|10223|10234.4|10222.4|0
1738857210000|2025-02-06 15:53:30|10234.3|10222.3|10234.6|10222.6|10234.6|10222.6|10233.9|10221.9|1
1738857220000|2025-02-06 15:53:40|10235.5|10223.5|10240.4|10228.4|10240.4|10228.4|10235.4|10223.4|1
1738857230000|2025-02-06 15:53:50|10240|10228|10240.9|10228.9|10240.9|10228.9|10240|10228|4
1738857240000|2025-02-06 15:54:00|10241.4|10229.4|10249.5|10237.5|10249.5|10237.5|10241.3|10229.3|2
1738857250000|2025-02-06 15:54:10|10248.8|10236.8|10248.7|10236.7|10248.8|10236.8|10248.1|10236.1|2
1738857260000|2025-02-06 15:54:20|10249.5|10237.5|10249.6|10237.6|10249.6|10237.6|10249.5|10237.5|5
1738857270000|2025-02-06 15:54:30|10249.5|10237.5|10249|10237|10249.6|10237.6|10249|10237|1
1738857300000|2025-02-06 15:55:00|10248.3|10236.3|10234|10222|10248.3|10236.3|10234|10222|0
1738857310000|2025-02-06 15:55:10|10233.5|10221.5|10209.3|10197.3|10233.5|10221.5|10208.8|10196.8|13
1738857320000|2025-02-06 15:55:20|10210.3|10198.3|10208.3|10196.3|10210.3|10198.3|10208.3|10196.3|0
1738857340000|2025-02-06 15:55:40|10206.9|10194.9|10206.8|10194.8|10206.9|10194.9|10206.8|10194.8|5
1738857350000|2025-02-06 15:55:50|10206.2|10194.2|10213.2|10201.2|10214.2|10202.2|10206.2|10194.2|14
1738857360000|2025-02-06 15:56:00|10212.7|10200.7|10222.8|10210.8|10224.2|10212.2|10212.7|10200.7|5
1738857370000|2025-02-06 15:56:10|10222.4|10210.4|10212.7|10200.7|10222.4|10210.4|10212.7|10200.7|1
1738857380000|2025-02-06 15:56:20|10213.2|10201.2|10213.3|10201.3|10213.3|10201.3|10213.2|10201.2|0
1738857390000|2025-02-06 15:56:30|10214.8|10202.8|10213.3|10201.3|10214.8|10202.8|10213.3|10201.3|0
1738857400000|2025-02-06 15:56:40|10222.3|10210.3|10223.8|10211.8|10226.7|10214.7|10222.3|10210.3|1
1738857410000|2025-02-06 15:56:50|10222.8|10210.8|10221.8|10209.8|10222.8|10210.8|10221.8|10209.8|0
1738857420000|2025-02-06 15:57:00|10224.3|10212.3|10226.8|10214.8|10228.8|10216.8|10224.3|10212.3|0
1738857430000|2025-02-06 15:57:10|10226.7|10214.7|10224.8|10212.8|10226.7|10214.7|10224.8|10212.8|0
1738857450000|2025-02-06 15:57:30|10230.7|10222.7|10230.7|10222.7|10230.7|10222.7|10230.7|10222.7|4
1738857460000|2025-02-06 15:57:40|10236.3|10224.3|10234.2|10222.2|10236.3|10224.3|10234.2|10222.2|1
1738857470000|2025-02-06 15:57:50|10233.3|10221.3|10224.2|10212.2|10233.3|10221.3|10224.2|10212.2|3
1738857480000|2025-02-06 15:58:00|10224.1|10212.1|10211.3|10199.3|10224.1|10212.1|10210.2|10198.2|15
1738857490000|2025-02-06 15:58:10|10210.7|10198.7|10178.7|10166.7|10210.7|10198.7|10178.7|10166.7|2
1738857500000|2025-02-06 15:58:20|10178.2|10166.2|10181.2|10169.2|10190.9|10178.9|10178.2|10166.2|1
1738857510000|2025-02-06 15:58:30|10181.3|10169.3|10178.8|10166.8|10181.8|10169.8|10178.8|10166.8|7
1738857520000|2025-02-06 15:58:40|10179.3|10167.3|10177.1|10165.1|10179.3|10167.3|10177.1|10165.1|7
1738857530000|2025-02-06 15:58:50|10176.7|10164.7|10177.7|10165.7|10179.6|10167.6|10176.7|10164.7|1
1738857540000|2025-02-06 15:59:00|10178.2|10166.2|10178.2|10166.2|10178.2|10166.2|10177.2|10165.2|1
1738857550000|2025-02-06 15:59:10|10190.7|10178.7|10181.5|10169.5|10190.7|10178.7|10181.5|10169.5|7
1738857560000|2025-02-06 15:59:20|10181.6|10169.6|10176.8|10164.8|10183.3|10171.3|10176.8|10164.8|0
1738857570000|2025-02-06 15:59:30|10176.3|10164.3|10170.3|10158.3|10176.3|10164.3|10169.8|10157.8|0
1738857580000|2025-02-06 15:59:40|10175|10163|10184.9|10172.9|10186.4|10174.4|10175|10163|2
1738857590000|2025-02-06 15:59:50|10186.8|10174.8|10175.5|10163.5|10186.8|10174.8|10175.5|10163.5|0
1738857600000|2025-02-06 16:00:00|10175|10163|10175.9|10163.9|10176.4|10164.4|10175|10163|2
1738857610000|2025-02-06 16:00:10|10175.4|10163.4|10164.8|10152.8|10175.4|10163.4|10164.8|10152.8|3
1738857620000|2025-02-06 16:00:20|10164.7|10152.7|10162.2|10150.2|10164.8|10152.8|10162.2|10150.2|2
1738857630000|2025-02-06 16:00:30|10161.2|10149.2|10161.2|10149.2|10161.2|10149.2|10161.2|10149.2|1
1738857640000|2025-02-06 16:00:40|10161.7|10149.7|10160.7|10148.7|10161.7|10149.7|10154.4|10142.4|7
1738857650000|2025-02-06 16:00:50|10160.8|10148.8|10172.6|10160.6|10175.2|10163.2|10160.8|10148.8|4
1738857660000|2025-02-06 16:01:00|10171.2|10159.2|10162.7|10150.7|10171.2|10159.2|10160.8|10148.8|3
1738857670000|2025-02-06 16:01:10|10162.2|10150.2|10154.3|10142.3|10162.8|10150.8|10149.2|10137.2|12
1738857680000|2025-02-06 16:01:20|10154.4|10142.4|10156.8|10144.8|10159.9|10147.9|10153.7|10141.7|1
1738857690000|2025-02-06 16:01:30|10157.3|10145.3|10161.8|10149.8|10161.8|10149.8|10157.3|10145.3|2
1738857700000|2025-02-06 16:01:40|10161.4|10149.4|10156.3|10144.3|10161.4|10149.4|10152.3|10140.3|7
1738857710000|2025-02-06 16:01:50|10154.4|10142.4|10154.3|10142.3|10154.4|10142.4|10154.3|10142.3|0
1738857720000|2025-02-06 16:02:00|10154.1|10142.1|10154.9|10142.9|10154.9|10142.9|10150.4|10138.4|14
1738857730000|2025-02-06 16:02:10|10155.1|10143.1|10151.9|10139.9|10156.9|10144.9|10151.9|10139.9|2
1738857740000|2025-02-06 16:02:20|10148.8|10140.8|10148.8|10140.8|10148.8|10140.8|10148.8|10140.8|0
1738857750000|2025-02-06 16:02:30|10156.9|10148.9|10148|10136|10156.9|10148.9|10144.8|10132.8|10
1738857760000|2025-02-06 16:02:40|10145.3|10137.3|10155.3|10143.3|10155.8|10143.8|10145.3|10137.3|3
1738857770000|2025-02-06 16:02:50|10156.4|10144.4|10156.9|10144.9|10156.9|10144.9|10156.4|10144.4|1
1738857780000|2025-02-06 16:03:00|10157.4|10145.4|10151.8|10139.8|10159.4|10147.4|10151.4|10139.4|5
1738857790000|2025-02-06 16:03:10|10151.9|10139.9|10149.9|10137.9|10152.8|10140.8|10149.9|10137.9|0
1738857800000|2025-02-06 16:03:20|10153.3|10141.3|10152.3|10140.3|10153.3|10141.3|10152.3|10140.3|0
1738857810000|2025-02-06 16:03:30|||||||||1
1738857820000|2025-02-06 16:03:40|10152.8|10140.8|10157.9|10145.9|10159.3|10147.3|10152.8|10140.8|2
1738857830000|2025-02-06 16:03:50|10158.8|10146.8|10158.8|10146.8|10158.8|10146.8|10158.3|10146.3|2
1738857840000|2025-02-06 16:04:00|10158.9|10146.9|10175.1|10163.1|10175.1|10163.1|10158.9|10146.9|54
1738857850000|2025-02-06 16:04:10|10177.4|10165.4|10176.5|10164.5|10177.4|10165.4|10176.5|10164.5|0
1738857860000|2025-02-06 16:04:20|10179.1|10167.1|10181|10169|10181|10169|10179.1|10167.1|0
1738857870000|2025-02-06 16:04:30|10180.9|10168.9|10180|10168|10180.9|10168.9|10180|10168|0
1738857880000|2025-02-06 16:04:40|10180.1|10168.1|10189|10177|10189|10177|10180.1|10168.1|0
1738857890000|2025-02-06 16:04:50|10187.4|10175.4|10189.5|10177.5|10189.5|10177.5|10187.4|10175.4|0
1738857900000|2025-02-06 16:05:00|10190.5|10178.5|10188.4|10176.4|10192.4|10180.4|10188|10176|0
1738857910000|2025-02-06 16:05:10|10188|10176|10182.5|10170.5|10188|10176|10182.5|10170.5|0
1738857920000|2025-02-06 16:05:20|10182.4|10170.4|10183.5|10171.5|10183.5|10171.5|10181.9|10169.9|2
1738857930000|2025-02-06 16:05:30|10183.9|10171.9|10184.6|10172.6|10187.4|10175.4|10183.9|10171.9|0
1738857960000|2025-02-06 16:06:00|10184.7|10172.7|10185|10173|10186|10174|10184.7|10172.7|0
1738857980000|2025-02-06 16:06:20|10185.1|10173.1|10186|10174|10186|10174|10185.1|10173.1|1
1738857990000|2025-02-06 16:06:30|10198.6|10186.6|10211.6|10199.6|10211.6|10199.6|10198.6|10186.6|5
1738858000000|2025-02-06 16:06:40|10210.2|10198.2|10210|10198|10211.1|10199.1|10208.5|10196.5|44
1738858010000|2025-02-06 16:06:50|10210.1|10198.1|10210|10198|10210.1|10198.1|10210|10198|2
1738858020000|2025-02-06 16:07:00|10211|10199|10213.3|10201.3|10221|10209|10210.5|10198.5|2
1738858030000|2025-02-06 16:07:10|10215.8|10203.8|10227.7|10215.7|10236.6|10224.6|10215.8|10203.8|2
1738858040000|2025-02-06 16:07:20|10228.7|10216.7|10238.4|10226.4|10238.4|10226.4|10228.7|10216.7|5
1738858050000|2025-02-06 16:07:30|10242.1|10230.1|10243.2|10231.2|10246.6|10234.6|10239.7|10227.7|0
1738858060000|2025-02-06 16:07:40|10243.1|10231.1|10243.1|10231.1|10243.6|10231.6|10242.1|10230.1|0
1738858070000|2025-02-06 16:07:50|10242.5|10230.5|10242.1|10230.1|10242.6|10230.6|10242|10230|1
1738858080000|2025-02-06 16:08:00|10242.6|10230.6|10248.6|10236.6|10248.7|10240.7|10241.9|10229.9|3
1738858090000|2025-02-06 16:08:10|10248.7|10236.7|10241.5|10229.5|10248.7|10236.7|10241.5|10229.5|0
1738858100000|2025-02-06 16:08:20|10241.6|10229.6|10241.6|10229.6|10241.6|10229.6|10241.1|10229.1|0
1738858110000|2025-02-06 16:08:30|10241.9|10229.9|10253.5|10241.5|10253.7|10241.7|10241.9|10229.9|9
1738858120000|2025-02-06 16:08:40|10253.6|10241.6|10254.1|10242.1|10255.6|10243.6|10252.3|10240.3|0
1738858130000|2025-02-06 16:08:50|10253.9|10241.9|10247.7|10235.7|10254.5|10242.5|10247.7|10235.7|1
1738858140000|2025-02-06 16:09:00|10248.2|10236.2|10250.3|10238.3|10251.1|10239.1|10247.7|10235.7|1
1738858150000|2025-02-06 16:09:10|10250.1|10238.1|10249.3|10237.3|10250.2|10238.2|10249.1|10237.1|1
1738858160000|2025-02-06 16:09:20|10249.8|10237.8|10248.7|10236.7|10249.8|10237.8|10248.6|10236.6|0
1738858170000|2025-02-06 16:09:30|10248.8|10236.8|10251.1|10239.1|10251.1|10239.1|10248.1|10236.1|0
1738858180000|2025-02-06 16:09:40|10248.6|10236.6|10217|10205|10249.1|10237.1|10215.1|10203.1|6
1738858190000|2025-02-06 16:09:50|10215.2|10203.2|10221.5|10209.5|10222.7|10210.7|10213.5|10201.5|1
1738858200000|2025-02-06 16:10:00|10221.1|10209.1|10245.1|10233.1|10245.1|10233.1|10219.8|10207.8|2
1738858210000|2025-02-06 16:10:10|10246|10234|10242.5|10230.5|10246|10234|10238.5|10226.5|2
1738858220000|2025-02-06 16:10:20|10244.8|10232.8|10229.4|10217.4|10244.8|10232.8|10228.9|10216.9|3
1738858230000|2025-02-06 16:10:30|10230.3|10218.3|10225.5|10213.5|10234.4|10222.4|10225.4|10213.4|6
1738858240000|2025-02-06 16:10:40|10226.5|10214.5|10222.3|10210.3|10226.5|10214.5|10221.5|10209.5|22
1738858250000|2025-02-06 16:10:50|10221|10209|10207.9|10195.9|10221|10209|10207.9|10195.9|14
1738858260000|2025-02-06 16:11:00|10206.4|10194.4|10206.4|10194.4|10206.4|10194.4|10206.4|10194.4|1
1738858270000|2025-02-06 16:11:10|10207|10195|10204.5|10196.5|10207|10196.5|10204.5|10195|0
1738858280000|2025-02-06 16:11:20|10204|10196|10204.5|10196.5|10204.5|10196.5|10204|10196|2
1738858290000|2025-02-06 16:11:30|10207.7|10199.7|10220.6|10208.6|10220.6|10208.6|10207.7|10197.5|6
1738858300000|2025-02-06 16:11:40|10221.5|10209.5|10223|10215|10225.4|10216.5|10221.5|10209.5|0
1738858310000|2025-02-06 16:11:50|10225.4|10213.4|10225.4|10213.4|10225.4|10215.4|10223.4|10213.4|0
1738858320000|2025-02-06 16:12:00|10223.4|10215.4|10223.4|10215.4|10225.4|10215.9|10223.4|10213.4|12
1738858330000|2025-02-06 16:12:10|10225.8|10213.8|10223.9|10211.9|10228.9|10216.9|10219.9|10207.9|12
1738858340000|2025-02-06 16:12:20|10224.4|10212.4|10226.4|10214.4|10226.4|10214.4|10224.4|10212.4|0
1738858350000|2025-02-06 16:12:30|10225.9|10213.9|10224.9|10212.9|10225.9|10213.9|10221.9|10209.9|4
1738858360000|2025-02-06 16:12:40|10225.4|10213.4|10225|10213|10226.3|10214.3|10224.9|10212.9|4
1738858370000|2025-02-06 16:12:50|10225.5|10213.5|10241.6|10229.6|10241.6|10229.6|10225.5|10213.5|4
1738858380000|2025-02-06 16:13:00|10242.6|10230.6|10253.9|10241.9|10254|10242|10242.5|10230.5|1
1738858390000|2025-02-06 16:13:10|10253.4|10241.4|10256.3|10244.3|10256.8|10244.8|10253.4|10241.4|0
1738858400000|2025-02-06 16:13:20|10256.8|10244.8|10246.9|10234.9|10256.8|10244.8|10246.3|10234.3|1
1738858410000|2025-02-06 16:13:30|10246.4|10234.4|10245|10233|10246.4|10234.4|10243|10231|0
1738858420000|2025-02-06 16:13:40|10244.9|10232.9|10242|10230|10244.9|10232.9|10241.9|10229.9|0
1738858430000|2025-02-06 16:13:50|10241.9|10229.9|10242|10230|10242|10230|10241.9|10229.9|0
1738858440000|2025-02-06 16:14:00|10241.5|10229.5|10241.9|10229.9|10241.9|10229.9|10241.1|10229.1|4
1738858450000|2025-02-06 16:14:10|10242|10230|10240.9|10228.9|10242|10230|10240.9|10228.9|0
1738858460000|2025-02-06 16:14:20|||||||||2
1738858470000|2025-02-06 16:14:30|10251.9|10239.9|10252|10240|10252|10240|10251.9|10239.9|2
1738858480000|2025-02-06 16:14:40|10251.9|10239.9|10254|10242|10254|10242|10251.9|10239.9|1
1738858490000|2025-02-06 16:14:50|10253.5|10241.5|10253.9|10241.9|10253.9|10241.9|10253.5|10241.5|1
1738858500000|2025-02-06 16:15:00|10252.4|10240.4|10251.5|10239.5|10253|10241|10251.5|10239.5|0
1738858510000|2025-02-06 16:15:10|10252|10240|10245.9|10233.9|10252|10240|10245.4|10233.4|1
1738858520000|2025-02-06 16:15:20|10246|10234|10246.4|10234.4|10246.5|10234.5|10246|10234|0
1738858530000|2025-02-06 16:15:30|10245.9|10233.9|10243.9|10231.9|10246.4|10234.4|10243.5|10231.5|1
1738858540000|2025-02-06 16:15:40|10244|10232|10239|10227|10244|10232|10237|10225|0
1738858550000|2025-02-06 16:15:50|10238.9|10226.9|10226.5|10214.5|10238.9|10226.9|10224.5|10212.5|2
1738858560000|2025-02-06 16:16:00|10226|10214|10216.4|10204.4|10226|10214|10216.4|10204.4|2
1738858570000|2025-02-06 16:16:10|10215.4|10203.4|10204.9|10196.9|10215.4|10203.4|10204.3|10196.9|4
1738858580000|2025-02-06 16:16:20|10206.9|10194.9|10226.4|10214.4|10226.4|10214.4|10206.9|10194.9|1
1738858590000|2025-02-06 16:16:30|10222.9|10210.9|10226.3|10214.3|10226.3|10214.3|10222.9|10210.9|0
1738858600000|2025-02-06 16:16:40|10227|10215|10207.8|10195.8|10227.3|10215.3|10207.3|10195.3|16
1738858610000|2025-02-06 16:16:50|10208.7|10196.7|10220.4|10208.4|10220.4|10208.4|10208.7|10196.7|2
1738858620000|2025-02-06 16:17:00|10232.9|10220.9|10224.4|10212.4|10237.8|10225.8|10224.4|10212.4|5
1738858630000|2025-02-06 16:17:10|10219.4|10207.4|10222.9|10210.9|10222.9|10210.9|10219.4|10207.4|0
1738858650000|2025-02-06 16:17:30|10228.9|10216.9|10224.9|10212.9|10229.3|10217.3|10224.4|10212.4|6
1738858660000|2025-02-06 16:17:40|10225|10213|10222.4|10210.4|10225.8|10213.8|10221.9|10209.9|1
1738858670000|2025-02-06 16:17:50|10222.9|10210.9|10228.4|10216.4|10228.4|10216.4|10221.9|10209.9|7
1738858680000|2025-02-06 16:18:00|10228.8|10216.8|10224.8|10212.8|10228.8|10216.8|10224.8|10212.8|0
1738858690000|2025-02-06 16:18:10|10224.5|10212.5|10231.9|10219.9|10231.9|10219.9|10224.5|10212.5|0
1738858700000|2025-02-06 16:18:20|10234.8|10222.8|10233.4|10221.4|10234.8|10222.8|10233.3|10221.3|0
1738858710000|2025-02-06 16:18:30|10233.8|10221.8|10238.4|10226.4|10238.8|10226.8|10233.8|10221.8|1
1738858720000|2025-02-06 16:18:40|10238.3|10226.3|10237.9|10225.9|10238.8|10226.8|10237.9|10225.9|1
1738858730000|2025-02-06 16:18:50|10237.4|10225.4|10237.4|10225.4|10237.4|10225.4|10237.4|10225.4|0
1738858740000|2025-02-06 16:19:00|10237.8|10225.8|10226.3|10214.3|10237.8|10226.4|10226.3|10214.3|4
1738858750000|2025-02-06 16:19:10|10226.8|10214.8|10235.2|10223.2|10235.7|10223.7|10226.8|10214.8|9
1738858760000|2025-02-06 16:19:20|10234.2|10222.2|10231.6|10219.6|10234.2|10222.2|10231.6|10219.6|1
1738858770000|2025-02-06 16:19:30|10231.2|10219.2|10227.6|10215.6|10231.2|10219.2|10227.1|10215.1|2
1738858780000|2025-02-06 16:19:40|10227.7|10215.7|10226|10214|10227.7|10215.7|10225.6|10213.6|3
1738858790000|2025-02-06 16:19:50|10241|10229|10238.8|10226.8|10244.1|10232.1|10238.8|10226.8|4
1738858800000|2025-02-06 16:20:00|10240.6|10228.6|10239.6|10227.6|10246.1|10234.1|10239.6|10227.6|0
1738858810000|2025-02-06 16:20:10|10238.6|10226.6|10239.2|10227.2|10243.6|10231.6|10236.6|10224.6|2
1738858820000|2025-02-06 16:20:20|10239.1|10227.1|10236.6|10224.6|10239.2|10227.2|10236.6|10224.6|0
1738858830000|2025-02-06 16:20:30|10235.7|10223.7|10234.6|10222.6|10235.7|10223.7|10234.6|10222.6|1
1738858860000|2025-02-06 16:21:00|10234.7|10222.7|10229.7|10217.7|10234.7|10224.6|10229.7|10217.7|2
1738858870000|2025-02-06 16:21:10|10225.2|10213.2|10218.2|10206.2|10228.2|10216.2|10218.2|10206.2|3
1738858880000|2025-02-06 16:21:20|10218.1|10206.1|10216.2|10204.2|10218.1|10206.1|10216.2|10204.2|2
1738858890000|2025-02-06 16:21:30|10215.7|10203.7|10211.2|10199.2|10216.1|10204.1|10211.2|10199.2|0
1738858910000|2025-02-06 16:21:50|10210.7|10198.7|10210.7|10198.7|10211.7|10199.7|10210.7|10198.7|4
1738858920000|2025-02-06 16:22:00|10210.8|10198.8|10210.3|10198.3|10217.3|10205.3|10206.6|10194.6|2
1738858930000|2025-02-06 16:22:10|10209.8|10197.8|10209.3|10197.3|10212.3|10200.3|10209.3|10197.3|0
1738858940000|2025-02-06 16:22:20|10209.2|10197.2|10203.1|10195.1|10209.2|10197.2|10203.1|10193.3|0
1738858950000|2025-02-06 16:22:30|10200.8|10192.8|10196.1|10188.1|10203.3|10193.3|10196.1|10188.1|12
1738858960000|2025-02-06 16:22:40|10196.5|10188.5|10199.8|10187.8|10204.1|10194.1|10196.1|10187.8|10
1738858970000|2025-02-06 16:22:50|10198.5|10186.5|10194.5|10188.5|10198.5|10188.5|10194.5|10186.5|1
1738858980000|2025-02-06 16:23:00|10195.1|10187.1|10194.1|10186.1|10196.2|10187.5|10193.1|10184.2|24
1738858990000|2025-02-06 16:23:10|10194.2|10186.2|10201.7|10189.7|10203.1|10191.1|10194.2|10185.6|2
1738859000000|2025-02-06 16:23:20|10204.4|10192.4|10203.6|10191.6|10210.6|10198.6|10203|10191|2
1738859010000|2025-02-06 16:23:30|10203.5|10191.5|10201.5|10189.5|10203.5|10191.5|10201.5|10189.5|1
1738859020000|2025-02-06 16:23:40|10200.5|10188.5|10203.6|10191.6|10204.1|10192.1|10200.5|10188.5|1
1738859030000|2025-02-06 16:23:50|10207.1|10195.1|10202.6|10190.6|10207.1|10195.1|10202.1|10190.1|0
1738859040000|2025-02-06 16:24:00|10202.5|10190.5|10199.5|10187.5|10203|10191|10199.1|10187.1|3
1738859050000|2025-02-06 16:24:10|10200|10188|10203.1|10191.1|10210|10198|10198.7|10188|2
1738859060000|2025-02-06 16:24:20|10208.1|10196.1|10209.1|10197.1|10214|10202|10208.1|10196.1|0
1738859070000|2025-02-06 16:24:30|10209.5|10197.5|10210|10198|10211.6|10199.6|10207.6|10195.6|1
1738859080000|2025-02-06 16:24:40|10209.7|10197.7|10204.5|10192.5|10209.7|10197.7|10204.5|10192.5|0
1738859090000|2025-02-06 16:24:50|10204.7|10192.7|10204.1|10192.1|10206.5|10194.5|10204.1|10192.1|6
1738859100000|2025-02-06 16:25:00|10204|10192|10203.1|10191.1|10204.1|10192.1|10203.1|10191.1|2
1738859110000|2025-02-06 16:25:10|10205.6|10193.6|10206.2|10194.2|10206.2|10194.2|10205.6|10193.6|3
1738859120000|2025-02-06 16:25:20|10205.2|10193.2|10204.5|10192.5|10205.2|10193.2|10202.7|10190.7|1
1738859130000|2025-02-06 16:25:30|10203.6|10191.6|10203.7|10191.7|10203.7|10191.7|10203.6|10191.6|2
1738859140000|2025-02-06 16:25:40|10203.6|10191.6|10204.6|10192.6|10205|10195.1|10202.5|10191.1|4
1738859150000|2025-02-06 16:25:50|10202.5|10194.5|10203.5|10191.5|10204.6|10194.5|10201.6|10191.5|2
1738859160000|2025-02-06 16:26:00|10203.4|10191.4|10198.4|10186.4|10203.4|10191.4|10198.4|10186.4|4
1738859170000|2025-02-06 16:26:10|10195.1|10187.1|10201.5|10189.5|10202.4|10190.4|10195.1|10185.7|5
1738859180000|2025-02-06 16:26:20|10201.4|10189.4|10198.5|10186.5|10201.4|10189.4|10198.5|10186.5|0
1738859190000|2025-02-06 16:26:30|10197.5|10185.5|10197.5|10185.5|10198|10186|10197.5|10185.5|0
1738859200000|2025-02-06 16:26:40|10197.4|10185.4|10196|10184|10197.4|10185.4|10196|10184|1
1738859210000|2025-02-06 16:26:50|10196.5|10184.5|10193.5|10185.5|10196.5|10186|10193.5|10183|0
1738859220000|2025-02-06 16:27:00|10193|10185|10195|10183|10195|10185|10193|10183|14
1738859230000|2025-02-06 16:27:10|10194|10182|10193.5|10181.5|10198|10186|10193.5|10181.5|1
1738859240000|2025-02-06 16:27:20|10193|10181|10193|10181|10193.5|10181.5|10193|10181|0
1738859250000|2025-02-06 16:27:30|10192|10180|10188.5|10180.5|10192|10180.5|10188.5|10180|0
1738859270000|2025-02-06 16:27:50|10193.6|10181.6|10205|10193|10205.1|10193.1|10193|10181.1|3
1738859280000|2025-02-06 16:28:00|10205.1|10193.1|10204.5|10192.5|10206|10194|10204|10192|0
1738859290000|2025-02-06 16:28:10|10204|10196|10198.1|10186.1|10206|10196.1|10197.5|10186.1|4
1738859300000|2025-02-06 16:28:20|10198.3|10186.3|10196.4|10184.4|10198.3|10186.3|10190.1|10183.5|0
1738859310000|2025-02-06 16:28:30|10195.5|10183.5|10172|10160|10195.6|10183.6|10168.5|10156.5|3
1738859320000|2025-02-06 16:28:40|10172.5|10160.5|10171|10159|10172.5|10160.5|10170|10158|2
1738859330000|2025-02-06 16:28:50|10170|10158|10169|10157|10170|10158|10169|10157|0
1738859340000|2025-02-06 16:29:00|10169.5|10157.5|10168.9|10156.9|10169.5|10157.5|10168.9|10156.9|0
1738859350000|2025-02-06 16:29:10|10168.5|10156.5|10152.5|10144.5|10168.5|10156.5|10152.5|10143.1|2
1738859360000|2025-02-06 16:29:20|10153|10145|10152.5|10144.5|10158|10146|10152.5|10143.1|3
1738859370000|2025-02-06 16:29:30|10152|10144|10149.6|10137.6|10158|10146|10148.6|10136.6|6
1738859380000|2025-02-06 16:29:40|10148.5|10140.5|10148.6|10136.6|10148.6|10140.5|10146.5|10136.6|0
1738859390000|2025-02-06 16:29:50|10146.5|10138.5|10153.2|10141.2|10153.3|10141.3|10145.6|10136.3|12
1738859400000|2025-02-06 16:30:00|10152.3|10140.3|10149.3|10141.3|10153.2|10142.2|10149.3|10139.8|2
1738859410000|2025-02-06 16:30:10|10148.8|10140.8|10163.8|10151.8|10169.2|10157.2|10147.3|10137.8|8
1738859420000|2025-02-06 16:30:20|10164.2|10152.2|10170.8|10158.8|10173.8|10161.8|10164.2|10152.2|0
1738859430000|2025-02-06 16:30:30|10172.7|10160.7|10171.1|10159.1|10172.8|10160.8|10171.1|10159.1|3
1738859440000|2025-02-06 16:30:40|10171.2|10159.2|10174.1|10162.1|10174.6|10165.1|10171.2|10159.2|1
1738859450000|2025-02-06 16:30:50|10172.2|10164.2|10154.6|10142.6|10172.2|10164.2|10154.6|10142.6|5
1738859460000|2025-02-06 16:31:00|10155.1|10143.1|10152|10140|10155.1|10143.1|10152|10140|0
1738859470000|2025-02-06 16:31:10|10152.5|10140.5|10149|10137|10152.5|10140.5|10149|10137|1
1738859480000|2025-02-06 16:31:20|10149.1|10137.1|10154.1|10142.1|10158.6|10146.6|10146.6|10137.1|4
1738859490000|2025-02-06 16:31:30|10154|10142|10158.1|10146.1|10159.5|10147.5|10153.6|10141.6|0
1738859500000|2025-02-06 16:31:40|10160.6|10148.6|10156.2|10144.2|10160.6|10148.6|10156.2|10144.2|3
1738859510000|2025-02-06 16:31:50|10153.6|10145.6|10145.6|10137.6|10153.6|10145.6|10145.2|10136.2|4
1738859520000|2025-02-06 16:32:00|10145.2|10137.2|10157.2|10145.2|10157.7|10145.7|10145.2|10135.4|4
1738859530000|2025-02-06 16:32:10|10158.1|10146.1|10163.3|10151.3|10163.3|10151.3|10156.9|10144.9|6
1738859540000|2025-02-06 16:32:20|10162.3|10156.3|10178.3|10166.3|10178.9|10170.4|10162.3|10156.3|10
1738859550000|2025-02-06 16:32:30|10176.4|10168.4|10175.8|10163.8|10178.5|10168.4|10173.8|10161.8|8
1738859560000|2025-02-06 16:32:40|10175.5|10163.5|10166.4|10154.4|10175.5|10163.5|10164.9|10152.9|4
1738859570000|2025-02-06 16:32:50|10170.4|10158.4|10170.5|10158.5|10172.8|10160.8|10167.2|10155.9|8
1738859580000|2025-02-06 16:33:00|10169.1|10157.1|10158.6|10146.6|10176.6|10164.6|10158.6|10146.6|5
1738859590000|2025-02-06 16:33:10|10158.1|10146.1|10155.6|10143.6|10159.1|10147.1|10154.1|10142.1|0
1738859600000|2025-02-06 16:33:20|10155.5|10143.5|10156.5|10144.5|10159.6|10147.6|10155|10143|2
1738859610000|2025-02-06 16:33:30|10155.5|10143.5|10155|10143|10155.9|10143.9|10154.6|10142.6|0
1738859620000|2025-02-06 16:33:40|10155.4|10143.4|10142.9|10134.9|10158.9|10146.9|10142.9|10133.9|10
1738859630000|2025-02-06 16:33:50|10144.9|10132.9|10142.9|10134.9|10144.9|10137.2|10141.8|10132.9|9
1738859640000|2025-02-06 16:34:00|10142.4|10134.4|10164.4|10152.4|10168.3|10156.3|10142.4|10134.4|16
1738859650000|2025-02-06 16:34:10|10163.9|10151.9|10161.9|10153.9|10165.4|10153.9|10161.9|10151.9|0
1738859660000|2025-02-06 16:34:20|10163.9|10151.9|10160.9|10148.9|10163.9|10151.9|10160.5|10148.5|3
1738859670000|2025-02-06 16:34:30|10161|10149|10163.7|10151.7|10169.4|10157.4|10161|10149|4
1738859680000|2025-02-06 16:34:40|10164.3|10152.3|10157.1|10145.1|10165.6|10153.6|10157|10145|3
1738859690000|2025-02-06 16:34:50|10157|10145|10145.6|10133.6|10157|10145|10145.6|10133.6|1
1738859700000|2025-02-06 16:35:00|10147|10139|10147|10135|10149.9|10139|10147|10135|5
1738859710000|2025-02-06 16:35:10|10147.5|10135.5|10160.4|10148.4|10160.4|10148.4|10147.5|10135.5|2
1738859720000|2025-02-06 16:35:20|10161.9|10149.9|10162|10150|10166.9|10154.9|10160.9|10148.9|2
1738859730000|2025-02-06 16:35:30|10167.8|10155.8|10166.9|10154.9|10168.3|10156.3|10166.9|10154.9|0
1738859740000|2025-02-06 16:35:40|10167.5|10155.5|10165.9|10153.9|10168.9|10156.9|10165.9|10153.9|1
1738859750000|2025-02-06 16:35:50|10163.4|10155.4|10162.8|10150.8|10165.3|10155.4|10162.8|10150.8|6
1738859760000|2025-02-06 16:36:00|10162.3|10150.3|10157.8|10145.8|10162.4|10151.3|10157.3|10145.8|2
1738859770000|2025-02-06 16:36:10|10158.3|10146.3|10168.2|10156.2|10169.2|10157.2|10158.3|10146.3|5
1738859780000|2025-02-06 16:36:20|10168.1|10156.1|10170.5|10158.5|10173.4|10161.6|10168.1|10156.1|7
1738859790000|2025-02-06 16:36:30|10174.4|10162.4|10166.5|10154.5|10174.4|10162.4|10166.5|10154.5|0
1738859800000|2025-02-06 16:36:40|10166.4|10154.4|10159.7|10151.7|10170.6|10158.6|10159.7|10150.2|6
1738859810000|2025-02-06 16:36:50|10158.8|10150.8|10158.4|10150.4|10161.3|10150.8|10158.4|10149.3|1
1738859820000|2025-02-06 16:37:00|10164.8|10152.8|10170.7|10158.7|10172.4|10160.4|10161.6|10151.9|2
1738859830000|2025-02-06 16:37:10|10171.2|10159.2|10169.6|10157.6|10171.2|10159.2|10169.6|10157.6|1
1738859840000|2025-02-06 16:37:20|10169.7|10157.7|10176.4|10164.4|10176.4|10164.4|10167.4|10155.4|7
1738859850000|2025-02-06 16:37:30|10176.6|10164.6|10187.8|10179.8|10187.8|10179.8|10175.1|10164.6|8
1738859860000|2025-02-06 16:37:40|10189.2|10181.2|10181.7|10169.7|10189.7|10181.7|10181.7|10169.7|1
1738859870000|2025-02-06 16:37:50|10180.8|10168.8|10180.8|10168.8|10180.8|10168.8|10180.8|10168.8|0
1738859880000|2025-02-06 16:38:00|10188.9|10180.9|10218.1|10206.1|10221.1|10209.1|10188.9|10179|14
1738859890000|2025-02-06 16:38:10|10220|10208|10217.1|10205.1|10222.1|10210.1|10216.2|10204.2|2
1738859900000|2025-02-06 16:38:20|10217|10205|10213.6|10201.6|10217|10205|10213.6|10201.6|0
1738859910000|2025-02-06 16:38:30|10213.7|10201.7|10212.9|10204.9|10215.1|10206.2|10211.3|10201.6|4
1738859920000|2025-02-06 16:38:40|10216.9|10208.2|10217.5|10209.5|10217.5|10210.9|10214.2|10208.2|1
1738859930000|2025-02-06 16:38:50|10220.7|10214.7|10221|10209|10221.1|10214.8|10217.2|10205.2|4
1738859940000|2025-02-06 16:39:00|10217.2|10205.2|10209|10197|10217.2|10206.1|10209|10197|45
1738859950000|2025-02-06 16:39:10|10208|10196|10203|10191|10209.6|10199.2|10202.6|10190.6|2
1738859960000|2025-02-06 16:39:20|10203.1|10197.1|10204.9|10192.9|10204.9|10197.1|10203.1|10192.8|6
1738859970000|2025-02-06 16:39:30|10205.4|10193.4|10184.4|10172.4|10205.4|10193.4|10183.4|10171.4|1
1738859980000|2025-02-06 16:39:40|10181.5|10169.5|10189.9|10177.9|10189.9|10177.9|10176|10164|3
1738859990000|2025-02-06 16:39:50|10190|10178|10186.9|10174.9|10190|10178|10182.9|10170.9|2
1738860000000|2025-02-06 16:40:00|10186.4|10174.4|10182.4|10170.4|10186.9|10174.9|10181.4|10169.4|7
1738860010000|2025-02-06 16:40:10|10178.6|10172.6|10180.6|10172.6|10183.2|10176.3|10178.6|10171.2|9
1738860020000|2025-02-06 16:40:20|10181.1|10173.1|10180.7|10172.7|10188.2|10177.7|10180.7|10172.7|6
1738860030000|2025-02-06 16:40:30|10181.2|10173.2|10179.1|10167.1|10181.2|10174.6|10172.4|10166.4|3
1738860040000|2025-02-06 16:40:40|10177.6|10169.6|10173.1|10161.1|10179.6|10172.1|10171.6|10159.6|8
1738860050000|2025-02-06 16:40:50|10172.6|10160.6|10159.6|10147.6|10172.6|10160.6|10159.6|10147.6|4
1738860060000|2025-02-06 16:41:00|10161.6|10149.6|10162.6|10150.6|10163.7|10151.7|10161.6|10149.6|5
1738860070000|2025-02-06 16:41:10|10152.7|10140.7|10145.3|10133.3|10153.7|10141.7|10145.2|10133.2|5
1738860080000|2025-02-06 16:41:20|10146.3|10134.3|10138.4|10132.4|10148.1|10136.1|10138.3|10130.3|16
1738860090000|2025-02-06 16:41:30|10137.9|10131.9|10138.4|10130.4|10138.4|10131.9|10136.4|10129.4|10
1738860100000|2025-02-06 16:41:40|10140.8|10128.8|10120.3|10108.3|10140.8|10128.8|10120.3|10108.3|5
1738860110000|2025-02-06 16:41:50|10119.4|10107.4|10121.7|10109.7|10121.7|10112|10119.4|10107.4|1
1738860120000|2025-02-06 16:42:00|10120.3|10108.3|10111.2|10103.2|10124|10112|10111.2|10103.1|7
1738860130000|2025-02-06 16:42:10|10113.1|10101.1|10108.6|10102.6|10113.1|10102.6|10108.2|10101.1|0
1738860140000|2025-02-06 16:42:20|10114.8|10102.8|10122.7|10110.7|10123|10111|10114.8|10102.8|15
1738860150000|2025-02-06 16:42:30|10122.8|10110.8|10172.7|10160.7|10172.8|10160.8|10122.7|10110.7|2
1738860160000|2025-02-06 16:42:40|10170.5|10158.5|10154.7|10142.7|10172.3|10160.3|10153.3|10141.3|2
1738860170000|2025-02-06 16:42:50|10149.7|10137.7|10146.3|10134.3|10151.2|10144.3|10143.5|10131.5|2
1738860180000|2025-02-06 16:43:00|10146.2|10134.2|10137.2|10125.2|10151.7|10139.7|10136.2|10124.2|4
1738860190000|2025-02-06 16:43:10|10137.3|10125.3|10141.1|10129.1|10141.1|10129.1|10136.1|10124.1|0
1738860200000|2025-02-06 16:43:20|10141.2|10129.2|10142.8|10134.8|10144.7|10135.3|10141.2|10129.2|1
1738860210000|2025-02-06 16:43:30|10143.3|10135.3|10142.5|10136.5|10150.1|10144.1|10142.2|10135.3|4
1738860220000|2025-02-06 16:43:40|10143|10131|10134.9|10122.9|10145|10136.4|10134.9|10122.9|17
1738860230000|2025-02-06 16:43:50|10135.3|10123.3|10142.4|10134.4|10144.9|10134.4|10133.8|10121.8|5
1738860240000|2025-02-06 16:44:00|10142.9|10134.9|10144.9|10132.9|10145|10135.6|10142.7|10132.5|3
1738860250000|2025-02-06 16:44:10|10144.4|10132.4|10139.3|10127.3|10144.4|10132.4|10138.4|10126.4|4
1738860260000|2025-02-06 16:44:20|10138.8|10126.8|10127.4|10115.4|10138.8|10129.4|10127.4|10115.4|5
1738860270000|2025-02-06 16:44:30|10128.8|10116.8|10129.3|10117.3|10129.4|10117.4|10128.8|10116.8|1
1738860280000|2025-02-06 16:44:40|10128.9|10116.9|10130|10118|10133.1|10127.1|10128.9|10116.9|1
1738860290000|2025-02-06 16:44:50|10129|10117|10128.1|10122.1|10129.5|10122.1|10128.1|10117|1
1738860300000|2025-02-06 16:45:00|10129|10121|10123.9|10111.9|10129|10121|10123.9|10111.9|5
1738860310000|2025-02-06 16:45:10|10122.3|10110.3|10115.6|10103.6|10122.3|10111.8|10114.2|10102.2|2
1738860320000|2025-02-06 16:45:20|10116|10104|10116.7|10104.7|10117.4|10107.5|10114.8|10102.8|10
1738860330000|2025-02-06 16:45:30|10115.8|10103.8|10123.1|10115.1|10124.6|10115.6|10112.2|10102.4|8
1738860340000|2025-02-06 16:45:40|10124.1|10116.1|10122.3|10116.3|10128|10117.9|10120.4|10110.9|43
1738860350000|2025-02-06 16:45:50|10122.7|10114.7|10125.9|10113.9|10126.2|10114.7|10114.7|10104.7|5
1738860360000|2025-02-06 16:46:00|10125.5|10113.5|10121.1|10113.1|10125.8|10113.8|10121.1|10109.5|1
1738860370000|2025-02-06 16:46:10|10124.3|10112.3|10131.8|10119.8|10143.9|10131.9|10124.3|10112.3|18
1738860380000|2025-02-06 16:46:20|10132.3|10120.3|10132.7|10120.7|10132.8|10120.8|10132.2|10120.2|2
1738860390000|2025-02-06 16:46:30|10134.3|10122.3|10120.3|10108.3|10142.8|10130.8|10115.9|10103.9|34
1738860400000|2025-02-06 16:46:40|10119.9|10107.9|10120.9|10108.9|10122.8|10110.8|10115.4|10103.4|2
1738860410000|2025-02-06 16:46:50|10121.9|10109.9|10122.4|10110.4|10124.2|10115.4|10119.7|10107.9|14
1738860420000|2025-02-06 16:47:00|10122.5|10110.5|10131.9|10119.9|10138|10130|10120.8|10110.5|22
1738860430000|2025-02-06 16:47:10|10131.4|10119.4|10135|10123|10135|10123|10129.5|10117.5|5
1738860440000|2025-02-06 16:47:20|10132|10120|10107.1|10095.1|10132|10120|10107.1|10095.1|45
1738860450000|2025-02-06 16:47:30|10108.5|10096.5|10130.5|10118.5|10130.5|10118.5|10108|10096|4
1738860460000|2025-02-06 16:47:40|10129.6|10121.6|10138|10126|10138.1|10127.6|10129.6|10121.6|8
1738860470000|2025-02-06 16:47:50|10138.4|10126.4|10143.9|10131.9|10144.2|10132.2|10137.2|10125.2|21
1738860480000|2025-02-06 16:48:00|10143.4|10131.4|10144.6|10136.6|10145|10137.5|10138.3|10127.9|53
1738860490000|2025-02-06 16:48:10|10144.5|10136.5|10132.7|10120.7|10146.3|10136.5|10132.6|10120.6|23
1738860500000|2025-02-06 16:48:20|10130.6|10122.6|10131.2|10119.2|10141.5|10129.5|10127.2|10115.2|20
1738860510000|2025-02-06 16:48:30|10131.3|10119.3|10136.8|10124.8|10137.2|10127.7|10129.9|10119.3|14
1738860520000|2025-02-06 16:48:40|10135.6|10127.6|10125.9|10113.9|10144.9|10135.9|10123.1|10111.1|23
1738860530000|2025-02-06 16:48:50|10121.4|10115.4|10121.9|10115.9|10128.9|10120.9|10115.1|10105|20
1738860540000|2025-02-06 16:49:00|10122.4|10116.4|10114.7|10106.7|10123.5|10116.5|10114.7|10105.2|28
1738860550000|2025-02-06 16:49:10|10112.9|10104.9|10116.9|10104.9|10117.9|10107.4|10109.3|10100|48
1738860560000|2025-02-06 16:49:20|10120.4|10108.9|10109|10101|10120.9|10112.9|10109|10097|20
1738860570000|2025-02-06 16:49:30|10110.5|10098.5|10105.3|10097.3|10112.5|10104.1|10103.7|10095.1|32
1738860580000|2025-02-06 16:49:40|10105.8|10097.8|10130.6|10124.6|10130.6|10124.6|10104.7|10097.4|32
1738860590000|2025-02-06 16:49:50|10132.6|10125.5|10136.6|10124.6|10138|10126.8|10129.2|10117.8|19
1738860600000|2025-02-06 16:50:00|10137.1|10125.1|10137|10125|10137.6|10125.6|10131|10119|2
1738860610000|2025-02-06 16:50:10|10135.2|10127.2|10139|10127|10142.5|10130.5|10135.2|10125.5|0
1738860620000|2025-02-06 16:50:20|10138.9|10126.9|10138.7|10126.7|10140.4|10128.4|10138.3|10126.3|4
1738860630000|2025-02-06 16:50:30|10138.2|10126.2|10136.5|10128.5|10138.8|10128.5|10136.5|10126.2|0
1738860640000|2025-02-06 16:50:40|10137.9|10129.9|10136.8|10130.8|10138.8|10131.8|10136.8|10129.9|1
1738860650000|2025-02-06 16:50:50|10138.3|10130.3|10138.3|10130.3|10138.3|10131.3|10136.8|10129.9|0
1738860660000|2025-02-06 16:51:00|10136.8|10130.8|10162.2|10150.2|10166.7|10154.7|10136.8|10129.9|24
1738860670000|2025-02-06 16:51:10|10162.1|10150.1|10160.6|10148.6|10162.1|10150.1|10160|10148|0
1738860680000|2025-02-06 16:51:20|10161.5|10149.5|10170.9|10158.9|10170.9|10158.9|10160.3|10148.3|12
1738860690000|2025-02-06 16:51:30|10171|10159|10162.9|10150.9|10171.4|10159.4|10162.4|10150.4|0
1738860700000|2025-02-06 16:51:40|10162.4|10150.4|10161.9|10149.9|10162.9|10150.9|10161.9|10149.9|0
1738860710000|2025-02-06 16:51:50|10162.3|10150.3|10161.9|10149.9|10162.4|10150.4|10161.9|10149.9|0
1738860720000|2025-02-06 16:52:00|10162.4|10150.4|10165.5|10153.5|10168.2|10156.2|10158.9|10146.9|2
1738860730000|2025-02-06 16:52:10|10164.5|10152.5|10164.5|10152.5|10164.5|10152.5|10164.4|10152.4|0
1738860740000|2025-02-06 16:52:20|10163.4|10151.4|10163.4|10151.4|10163.5|10151.5|10163.4|10151.4|0
1738860750000|2025-02-06 16:52:30|10162.5|10154.5|10164.4|10152.4|10168.9|10156.9|10162.5|10151.5|3
1738860760000|2025-02-06 16:52:40|10164.9|10152.9|10169.4|10157.4|10169.4|10157.4|10164.9|10152.9|0
1738860770000|2025-02-06 16:52:50|10168.9|10156.9|10172.4|10164.4|10172.4|10164.4|10168.9|10156.9|1
1738860780000|2025-02-06 16:53:00|10173.8|10165.8|10181|10169|10181|10169|10172.8|10164.8|2
1738860790000|2025-02-06 16:53:10|10180.5|10168.5|10179.5|10167.5|10180.5|10168.5|10179.5|10167.5|1
1738860800000|2025-02-06 16:53:20|10178.5|10166.5|10179.4|10167.4|10179.4|10167.4|10178|10166|0
1738860810000|2025-02-06 16:53:30|10178.9|10166.9|10169.5|10157.5|10178.9|10166.9|10169.5|10157.5|3
1738860820000|2025-02-06 16:53:40|10174.5|10162.5|10171.4|10159.4|10174.5|10162.5|10170|10158|1
1738860830000|2025-02-06 16:53:50|10170.4|10158.4|10166.9|10154.9|10170.4|10158.4|10165|10153|0
1738860840000|2025-02-06 16:54:00|10166|10154|10172.6|10160.6|10172.6|10160.6|10165.9|10153.9|0
1738860850000|2025-02-06 16:54:10|10171.6|10159.6|10167.4|10155.4|10171.6|10159.6|10167.4|10155.4|1
1738860860000|2025-02-06 16:54:20|10167.2|10155.2|10164.7|10152.7|10167.2|10155.2|10164.7|10152.7|3
1738860870000|2025-02-06 16:54:30|10161.7|10153.7|10164|10152|10167.1|10155.1|10154.9|10142.9|14
1738860880000|2025-02-06 16:54:40|10164.5|10152.5|10165|10153|10165|10153|10159.5|10147.5|0
1738860890000|2025-02-06 16:54:50|10161.5|10149.5|10153.5|10141.5|10163|10151|10153.5|10141.5|0
1738860900000|2025-02-06 16:55:00|10155.9|10143.9|10155.9|10143.9|10159.4|10147.4|10155.9|10143.9|1
1738860910000|2025-02-06 16:55:10|10156.9|10144.9|10156.9|10144.9|10156.9|10144.9|10156.9|10144.9|0
1738860930000|2025-02-06 16:55:30|10146.5|10134.5|10141.5|10129.5|10146.5|10134.5|10141.5|10129.5|0
1738860940000|2025-02-06 16:55:40|10141.3|10129.3|10139.5|10127.5|10141.3|10129.3|10139.5|10127.5|0
1738860960000|2025-02-06 16:56:00|10139.6|10127.6|10139.6|10127.6|10139.6|10127.6|10139.5|10127.5|1
1738860970000|2025-02-06 16:56:10|10139.5|10127.5|10136.6|10124.6|10139.5|10127.5|10136.6|10124.6|3
1738860980000|2025-02-06 16:56:20|10137|10125|10136.6|10124.6|10137.5|10125.5|10136.6|10124.6|1
1738860990000|2025-02-06 16:56:30|10138|10126|10138|10126|10138|10126|10138|10126|0
1738861000000|2025-02-06 16:56:40|10138.5|10126.5|10140|10128|10140|10128|10138.5|10126.5|0
1738861010000|2025-02-06 16:56:50|10134.5|10122.5|10120.5|10108.5|10134.5|10122.5|10120.5|10108.5|8
1738861020000|2025-02-06 16:57:00|10120|10108|10117.4|10105.4|10120|10108|10117.4|10105.4|5
1738861050000|2025-02-06 16:57:30|10113.9|10101.9|10112.4|10100.4|10113.9|10101.9|10112.4|10100.4|2
1738861060000|2025-02-06 16:57:40|10113.9|10101.9|10116.9|10104.9|10117|10105|10113.9|10101.9|6
1738861070000|2025-02-06 16:57:50|10115|10103|10115.3|10103.3|10115.8|10103.8|10115|10103|0
1738861080000|2025-02-06 16:58:00|10115.8|10103.8|10117.2|10105.2|10117.2|10105.2|10115.8|10103.8|0
1738861090000|2025-02-06 16:58:10|10117.3|10105.3|10116.7|10104.7|10117.7|10105.7|10116.7|10104.7|0
1738861100000|2025-02-06 16:58:20|10115.9|10103.9|10115.9|10103.9|10115.9|10103.9|10115.9|10103.9|0
1738861120000|2025-02-06 16:58:40|10111.5|10099.5|10110.4|10098.4|10111.5|10099.5|10110.4|10098.4|2
1738861130000|2025-02-06 16:58:50|10109.4|10097.4|10109.3|10097.3|10109.4|10097.4|10109.3|10097.3|3
1738861140000|2025-02-06 16:59:00|10108.4|10096.4|10090.6|10082.6|10108.4|10096.4|10090.6|10081|2
1738861150000|2025-02-06 16:59:10|10091.1|10083.1|10090.7|10078.7|10091.5|10083.5|10089.8|10078.7|20
1738861160000|2025-02-06 16:59:20|10090.6|10078.6|10087.5|10079.5|10090.6|10079.5|10087.5|10077.6|6
1738861170000|2025-02-06 16:59:30|10087|10079|10071.4|10059.4|10087.1|10079.9|10071.4|10059.4|8
1738861180000|2025-02-06 16:59:40|10071.5|10059.5|10071.4|10059.4|10071.5|10059.5|10070.5|10058.5|38
1738861190000|2025-02-06 16:59:50|10066.9|10054.9|10052.6|10040.6|10066.9|10054.9|10052.6|10040.6|3
1738861200000|2025-02-06 17:00:00|10052.5|10040.5|10033.3|10021.3|10052.5|10040.5|10033.2|10021.2|2
1738861210000|2025-02-06 17:00:10|10033.2|10021.2|10036.8|10024.8|10036.8|10028|10028.6|10018.4|2
1738861220000|2025-02-06 17:00:20|10040.8|10028.8|10039.1|10027.1|10043.3|10031.3|10032.9|10024.9|12
1738861240000|2025-02-06 17:00:40|10040.5|10028.5|10040.5|10028.5|10040.5|10028.5|10040.5|10028.5|0
1738861250000|2025-02-06 17:00:50|10044.1|10032.1|10045.5|10033.5|10045.5|10033.5|10044.1|10032.1|0
1738861260000|2025-02-06 17:01:00|10046|10034|10056.9|10044.9|10056.9|10044.9|10046|10034|26
1738861270000|2025-02-06 17:01:10|10058.7|10046.7|10059.9|10047.9|10059.9|10047.9|10058.7|10046.7|0
1738861280000|2025-02-06 17:01:20|||||||||1
1738861290000|2025-02-06 17:01:30|10063.5|10051.5|10063.5|10051.5|10063.5|10051.5|10063.5|10051.5|0
1738861300000|2025-02-06 17:01:40|10060.9|10048.9|10072.5|10060.5|10072.6|10060.6|10060.3|10048.3|1
1738861310000|2025-02-06 17:01:50|10084|10072|10084.4|10072.4|10084.4|10072.4|10084|10072|2
1738861320000|2025-02-06 17:02:00|10085.3|10073.3|10084.9|10072.9|10085.3|10073.3|10083.9|10071.9|0
1738861340000|2025-02-06 17:02:20|10085.8|10073.8|10071.7|10059.7|10087.2|10075.2|10071.7|10059.7|3
1738861350000|2025-02-06 17:02:30|10070.8|10058.8|10070.8|10058.8|10070.8|10058.8|10070.8|10058.8|2
1738861360000|2025-02-06 17:02:40|10071.3|10059.3|10071.3|10059.3|10071.3|10059.3|10071.3|10059.3|0
1738861370000|2025-02-06 17:02:50|10071.4|10059.4|10071.8|10059.8|10071.8|10059.8|10071.4|10059.4|0
1738861440000|2025-02-06 17:04:00|10067.1|10055.1|10067|10055|10067.1|10055.1|10067|10055|0
1738861450000|2025-02-06 17:04:10|10066.1|10054.1|10066.1|10054.1|10066.1|10054.1|10066.1|10054.1|0
1738861460000|2025-02-06 17:04:20|10068.2|10056.2|10068.6|10056.6|10068.6|10056.6|10068.2|10056.2|0
1738861470000|2025-02-06 17:04:30|10067.7|10055.7|10061.9|10049.9|10067.7|10055.7|10061.9|10049.9|2
1738861490000|2025-02-06 17:04:50|10063.4|10051.4|10063.4|10051.4|10063.4|10051.4|10063.4|10051.4|2
1738861500000|2025-02-06 17:05:00|10061.9|10049.9|10062.4|10050.4|10062.4|10050.4|10061.9|10049.9|0
1738861520000|2025-02-06 17:05:20|10062.3|10050.3|10062.3|10050.3|10062.3|10050.3|10062.3|10050.3|0
1738861530000|2025-02-06 17:05:30|10062.4|10050.4|10062|10050|10062.4|10050.4|10060|10048|0
1738861570000|2025-02-06 17:06:10|10061.4|10049.4|10058.2|10046.2|10061.4|10049.4|10058.2|10046.2|1
1738861590000|2025-02-06 17:06:30|10057.8|10045.8|10057.8|10045.8|10057.8|10045.8|10057.8|10045.8|0
1738861620000|2025-02-06 17:07:00|10058.8|10046.8|10058.8|10046.8|10058.8|10046.8|10058.8|10046.8|0
1738861630000|2025-02-06 17:07:10|10059.7|10047.7|10058.3|10050.3|10059.7|10050.3|10058.3|10047.7|0
1738861640000|2025-02-06 17:07:20|10058.7|10050.7|10073.4|10061.4|10073.4|10061.4|10058.7|10050.7|1
1738861650000|2025-02-06 17:07:30|10073.3|10061.3|10073.3|10061.3|10073.3|10061.3|10073.3|10061.3|0
1738861660000|2025-02-06 17:07:40|10072.4|10060.4|10072.4|10060.4|10072.4|10060.4|10072.4|10060.4|0
1738861680000|2025-02-06 17:08:00|10071.4|10059.4|10060.3|10048.3|10071.4|10059.4|10060|10048|1
1738861690000|2025-02-06 17:08:10|||||||||1
1738861710000|2025-02-06 17:08:30|10060.1|10048.1|10060.1|10048.1|10060.1|10048.1|10060.1|10048.1|0
1738861720000|2025-02-06 17:08:40|10058.1|10046.1|10059.1|10047.1|10059.1|10047.1|10058.1|10046.1|1
1738861730000|2025-02-06 17:08:50|10058.6|10046.6|10059.1|10047.1|10059.1|10047.1|10058.6|10046.6|0
1738861740000|2025-02-06 17:09:00|10058.7|10046.7|10058.7|10046.7|10058.7|10046.7|10058.7|10046.7|0
1738861750000|2025-02-06 17:09:10|10059.1|10047.1|10059.1|10047.1|10059.1|10047.1|10058.1|10046.1|0
1738861760000|2025-02-06 17:09:20|10058.6|10046.6|10058.1|10046.1|10058.6|10046.6|10058.1|10046.1|0
1738861790000|2025-02-06 17:09:50|10058.2|10046.2|10059.1|10047.1|10059.1|10047.1|10058.2|10046.2|0
1738861800000|2025-02-06 17:10:00|10061.2|10049.2|10059.4|10051.4|10061.3|10051.4|10059.4|10048.8|0
1738861810000|2025-02-06 17:10:10|10059.8|10053.8|10056.6|10044.6|10062.7|10054.3|10056.6|10044.6|1
1738861820000|2025-02-06 17:10:20|10060|10048|10061.5|10049.5|10061.5|10049.5|10060|10048|0
1738861830000|2025-02-06 17:10:30|10062|10050|10062|10050|10062|10050|10062|10050|0
1738861870000|2025-02-06 17:11:10|10062.5|10050.5|10062.5|10050.5|10062.5|10050.5|10062.5|10050.5|0
1738861890000|2025-02-06 17:11:30|10062.4|10050.4|10060.6|10048.6|10062.4|10050.4|10060.6|10048.6|1
1738861920000|2025-02-06 17:12:00|10060.7|10048.7|10060.6|10048.6|10060.7|10048.7|10060.6|10048.6|0
1738861940000|2025-02-06 17:12:20|10060.7|10048.7|10061.1|10049.1|10061.1|10049.1|10060.7|10048.7|0
1738861980000|2025-02-06 17:13:00|10061.6|10049.6|10062.1|10050.1|10062.1|10050.1|10061.2|10049.2|0
1738862050000|2025-02-06 17:14:10|10072.4|10060.4|10063.1|10051.1|10072.4|10060.4|10063.1|10051.1|1
1738862060000|2025-02-06 17:14:20|10063|10051|10062.7|10050.7|10063|10051|10062.1|10050.1|1
1738862070000|2025-02-06 17:14:30|10062.6|10050.6|10062.7|10050.7|10062.7|10050.7|10062.6|10050.6|0
1738862080000|2025-02-06 17:14:40|10062|10050|10060|10048|10062|10050|10060|10048|1
1738862090000|2025-02-06 17:14:50|10059.5|10047.5|10054.6|10042.6|10059.5|10047.5|10054.6|10042.6|0
1738862100000|2025-02-06 17:15:00|10054.8|10042.8|10057.5|10045.5|10057.5|10045.5|10054.8|10042.8|0
1738862110000|2025-02-06 17:15:10|10058.1|10046.1|10058.1|10046.1|10058.1|10046.1|10058.1|10046.1|0
1738862120000|2025-02-06 17:15:20|10058.6|10046.6|10059.5|10047.5|10059.5|10047.5|10058.6|10046.6|0
1738862130000|2025-02-06 17:15:30|10052|10044|10054.2|10042.2|10054.2|10044|10052|10042.2|3
1738862140000|2025-02-06 17:15:40|10056.1|10044.1|10056.1|10044.1|10056.1|10044.1|10056.1|10044.1|0
1738862160000|2025-02-06 17:16:00|10057.5|10045.5|10057|10045|10057.5|10045.5|10057|10045|0
1738862170000|2025-02-06 17:16:10|10057.9|10045.9|10056.5|10044.5|10058|10046|10056.5|10044.5|1
1738862180000|2025-02-06 17:16:20|10055.6|10043.6|10056|10044|10056|10044|10055.6|10043.6|3
1738862190000|2025-02-06 17:16:30|10057|10045|10057|10045|10057|10045|10057|10045|0
1738862200000|2025-02-06 17:16:40|||||||||2
1738862210000|2025-02-06 17:16:50|10056.5|10044.5|10044.5|10032.5|10056.5|10044.5|10044.5|10032.5|2
1738862220000|2025-02-06 17:17:00|10044.1|10032.1|10047|10035|10047|10035|10044.1|10032.1|0
1738862230000|2025-02-06 17:17:10|10052.1|10040.1|10052.6|10040.6|10052.6|10040.6|10052.1|10040.1|1
1738862240000|2025-02-06 17:17:20|10054.7|10042.7|10054.7|10042.7|10054.7|10042.7|10054.7|10042.7|0
1738862250000|2025-02-06 17:17:30|10054.6|10042.6|10054.6|10042.6|10054.6|10042.6|10054.6|10042.6|2
1738862260000|2025-02-06 17:17:40|10052.8|10040.8|10052.8|10040.8|10052.8|10040.8|10052.8|10040.8|0
1738862280000|2025-02-06 17:18:00|10052.5|10040.5|10052.5|10040.5|10052.5|10040.5|10052.5|10040.5|0
1738862290000|2025-02-06 17:18:10|10049.3|10037.3|10051.1|10039.1|10051.1|10039.1|10049.3|10037.3|0
1738862300000|2025-02-06 17:18:20|10051|10039|10050|10038|10051|10039|10050|10038|1
1738862330000|2025-02-06 17:18:50|10049.1|10037.1|10047.1|10039.1|10049.3|10039.1|10047.1|10037.1|0
1738862340000|2025-02-06 17:19:00|10049|10037|10047|10039|10049.3|10039|10047|10037|0
1738862350000|2025-02-06 17:19:10|10047.4|10039.4|10045.5|10037.5|10047.4|10039.4|10045.5|10037.5|1
1738862370000|2025-02-06 17:19:30|10046|10038|10034.3|10026.3|10046|10038.5|10034.3|10025.3|9
1738862380000|2025-02-06 17:19:40|10034.2|10026.2|10034.2|10026.2|10034.2|10026.2|10034.2|10026.2|0
1738862400000|2025-02-06 17:20:00|10034.7|10026.7|10040.1|10028.1|10040.1|10028.1|10034.7|10026.7|2
1738862410000|2025-02-06 17:20:10|10037.4|10025.4|10036.9|10024.9|10037.4|10025.4|10036.9|10024.9|0
1738862430000|2025-02-06 17:20:30|10037.3|10025.3|10037.3|10025.3|10037.3|10025.3|10037.3|10025.3|0
1738862440000|2025-02-06 17:20:40|10036.9|10024.9|10036.9|10024.9|10036.9|10024.9|10036.9|10024.9|0
1738862460000|2025-02-06 17:21:00|10034.9|10026.9|10037.2|10029.2|10037.2|10029.2|10034.9|10026.9|1
1738862470000|2025-02-06 17:21:10|10038.5|10030.5|10044.7|10032.7|10045.2|10033.2|10038.5|10030.5|10
1738862480000|2025-02-06 17:21:20|10045.8|10033.8|10055|10043|10057.6|10045.6|10045.8|10033.8|3
1738862490000|2025-02-06 17:21:30|10052.5|10044.5|10052.5|10044.5|10052.5|10044.5|10052.5|10044.5|0
1738862500000|2025-02-06 17:21:40|10054|10042|10045.8|10033.8|10054|10042|10045.8|10033.8|0
1738862510000|2025-02-06 17:21:50|10045.6|10033.6|10045.6|10033.6|10045.7|10033.7|10045.6|10033.6|0
1738862520000|2025-02-06 17:22:00|10045.5|10033.5|10045.2|10033.2|10045.5|10033.5|10043.7|10031.7|0
1738862550000|2025-02-06 17:22:30|10047.1|10035.1|10046|10034|10047.1|10035.1|10045.6|10033.6|0
1738862560000|2025-02-06 17:22:40|10045|10039|10046.8|10040.8|10046.8|10040.8|10045|10039|0
1738862580000|2025-02-06 17:23:00|10046.3|10040.3|10051.9|10039.9|10051.9|10043|10046.3|10039.9|2
1738862620000|2025-02-06 17:23:40|10050.5|10038.5|10050.5|10038.5|10050.5|10038.5|10050.5|10038.5|0
1738862650000|2025-02-06 17:24:10|10048.5|10040.5|10035|10023|10050.5|10040.5|10033.9|10023|2
1738862660000|2025-02-06 17:24:20|10034.1|10022.1|10033.6|10021.6|10034.1|10023.6|10031.6|10021.6|0
1738862670000|2025-02-06 17:24:30|10031.5|10023.5|10029.5|10023.5|10031.5|10023.5|10029.5|10022.6|2
1738862680000|2025-02-06 17:24:40|10028.6|10022.6|10028.2|10022.2|10029.5|10023.5|10028.2|10022.2|2
1738862690000|2025-02-06 17:24:50|10033.7|10021.7|10033.7|10021.7|10033.7|10021.7|10033.7|10021.7|2
1738862700000|2025-02-06 17:25:00|10033.2|10021.2|10038.5|10026.5|10042.6|10030.6|10033.2|10021.2|0
1738862710000|2025-02-06 17:25:10|10036.3|10024.3|10031.9|10019.9|10036.3|10024.3|10031.9|10019.9|1
1738862720000|2025-02-06 17:25:20|10032|10020|10034.4|10022.4|10034.4|10022.4|10032|10020|1
1738862730000|2025-02-06 17:25:30|10034.3|10022.3|10033.4|10021.4|10034.3|10022.3|10033.4|10021.4|0
1738862760000|2025-02-06 17:26:00|10035.4|10023.4|10034.3|10022.3|10035.4|10023.4|10034.3|10022.3|0
1738862770000|2025-02-06 17:26:10|||||||||1
1738862820000|2025-02-06 17:27:00|10034.2|10022.2|10033.2|10021.2|10034.2|10022.2|10033.2|10021.2|1
1738862830000|2025-02-06 17:27:10|10027|10019|10027|10019|10027|10019|10027|10019|6
1738862840000|2025-02-06 17:27:20|10031.9|10019.9|10030.9|10018.9|10031.9|10019.9|10030.9|10018.9|1
1738862860000|2025-02-06 17:27:40|10028.8|10020.8|10027.9|10019.9|10028.8|10020.8|10027.9|10019.9|0
1738862870000|2025-02-06 17:27:50|10018.7|10006.7|10017.7|10005.7|10019.1|10007.1|10017.7|10005.7|1
1738862880000|2025-02-06 17:28:00|10016.7|10004.7|10003.7|9991.7|10016.7|10005.2|10003.7|9991.7|0
1738862890000|2025-02-06 17:28:10|10003.3|9991.3|10007.2|9995.2|10009.6|9997.6|10003.3|9991.3|8
1738862900000|2025-02-06 17:28:20|10006.7|9994.7|10005.2|9993.2|10006.7|9995.2|10002.7|9991.7|1
1738862910000|2025-02-06 17:28:30|10011.6|9999.6|10011.7|9999.7|10020.6|10008.6|10011.6|9999.6|2
1738862920000|2025-02-06 17:28:40|10011.8|9999.8|10015.6|10003.6|10015.6|10003.6|10011.8|9999.8|0
1738862930000|2025-02-06 17:28:50|10016.1|10004.1|10016.2|10004.2|10017.5|10005.5|10015.7|10003.7|1
1738862940000|2025-02-06 17:29:00|10018.5|10006.5|10016.6|10004.6|10020|10008|10016.5|10004.5|0
1738862950000|2025-02-06 17:29:10|10019|10007|10019.2|10007.2|10019.2|10007.2|10019|10007|0
1738862960000|2025-02-06 17:29:20|10018.7|10006.7|10020.6|10008.6|10020.6|10008.6|10018.7|10006.7|1
1738862970000|2025-02-06 17:29:30|10020.1|10008.1|10015.2|10003.2|10020.1|10008.1|10015.2|10003.2|0
1738862980000|2025-02-06 17:29:40|10015.3|10003.3|10016.2|10004.2|10016.2|10004.2|10015.3|10003.3|0
1738863000000|2025-02-06 17:30:00|10019.1|10007.1|10016.1|10004.1|10019.1|10007.1|10016.1|10004.1|1
1738863010000|2025-02-06 17:30:10|10016.2|10004.2|10016.1|10004.1|10016.2|10004.2|10016.1|10004.1|1
1738863020000|2025-02-06 17:30:20|10015.6|10003.6|10018.1|10006.1|10018.1|10006.1|10015.6|10003.6|0
1738863030000|2025-02-06 17:30:30|10017.5|10005.5|10016.1|10004.1|10018.6|10006.6|10016.1|10004.1|2
1738863040000|2025-02-06 17:30:40|10016.2|10004.2|10016.2|10004.2|10016.2|10004.2|10016.2|10004.2|1
1738863050000|2025-02-06 17:30:50|10016.7|10004.7|10016.6|10004.6|10017.2|10005.2|10016.6|10004.6|0
1738863070000|2025-02-06 17:31:10|10016.7|10004.7|10016.7|10004.7|10016.7|10004.7|10016.7|10004.7|1
1738863090000|2025-02-06 17:31:30|10017.1|10005.1|10024.1|10012.1|10029.7|10017.7|10017.1|10005.1|1
1738863100000|2025-02-06 17:31:40|10025.1|10013.1|10026.2|10014.2|10027.1|10015.1|10025.1|10013.1|0
1738863110000|2025-02-06 17:31:50|10026.3|10014.3|10029.2|10017.2|10029.2|10017.2|10026.3|10014.3|0
1738863120000|2025-02-06 17:32:00|10029.3|10017.3|10032.6|10020.6|10032.6|10020.6|10029.3|10017.3|0
1738863130000|2025-02-06 17:32:10|10033.6|10021.6|10038.8|10030.8|10038.8|10030.8|10033.6|10021.6|3
1738863140000|2025-02-06 17:32:20|10037.5|10029.5|10039.4|10027.4|10039.4|10029.5|10037.5|10026.9|1
1738863150000|2025-02-06 17:32:30|10039.9|10027.9|10038.3|10026.3|10039.9|10027.9|10038.3|10026.3|0
1738863160000|2025-02-06 17:32:40|10038.8|10026.8|10037.9|10025.9|10038.9|10026.9|10037.9|10025.9|0
1738863170000|2025-02-06 17:32:50|10038|10026|10038.3|10026.3|10038.9|10026.9|10037.9|10025.9|0
1738863180000|2025-02-06 17:33:00|10038.4|10026.4|10038.3|10026.3|10038.4|10026.4|10038.3|10026.3|0
1738863200000|2025-02-06 17:33:20|10037.8|10025.8|10038.3|10026.3|10038.3|10026.3|10037.8|10025.8|0
1738863210000|2025-02-06 17:33:30|10037.8|10025.8|10037.8|10025.8|10037.8|10025.8|10037.8|10025.8|0
1738863220000|2025-02-06 17:33:40|10036.9|10024.9|10036.9|10024.9|10036.9|10024.9|10036.9|10024.9|0
1738863230000|2025-02-06 17:33:50|10022.4|10010.4|10018.8|10006.8|10023.5|10011.5|10018.8|10006.8|1
1738863240000|2025-02-06 17:34:00|10018.7|10006.7|10017.3|10005.3|10018.7|10006.7|10017.3|10005.3|1
1738863250000|2025-02-06 17:34:10|10017.8|10005.8|10018.3|10006.3|10018.3|10006.3|10017.8|10005.8|1
1738863270000|2025-02-06 17:34:30|10017.9|10005.9|10016.1|10004.1|10017.9|10005.9|10016.1|10004.1|1
1738863280000|2025-02-06 17:34:40|10014.3|10002.3|10013.3|10001.3|10014.3|10002.3|10013.2|10001.2|1
1738863290000|2025-02-06 17:34:50|10013.2|10001.2|10013.2|10001.2|10013.2|10001.2|10013.2|10001.2|0
1738863300000|2025-02-06 17:35:00|10012.3|10000.3|10012.3|10000.3|10012.4|10000.4|10012.3|10000.3|0
1738863310000|2025-02-06 17:35:10|10011.9|9999.9|10006.1|9994.1|10011.9|9999.9|10006.1|9994.1|1
1738863330000|2025-02-06 17:35:30|10005.8|9993.8|10005.8|9993.8|10005.8|9993.8|10005.8|9993.8|0
1738863340000|2025-02-06 17:35:40|10004.2|9992.2|10004.3|9992.3|10004.8|9992.8|10004.2|9992.2|4
1738863350000|2025-02-06 17:35:50|10004.8|9992.8|10004.8|9992.8|10004.8|9992.8|10004.8|9992.8|0
1738863360000|2025-02-06 17:36:00|10005.3|9993.3|10003.4|9991.4|10005.3|9994.3|10000.3|9991.3|4
1738863370000|2025-02-06 17:36:10|10003.3|9991.3|10003.3|9991.3|10003.3|9991.3|10003.3|9991.3|0
1738863380000|2025-02-06 17:36:20|10003.2|9991.2|10003.2|9991.2|10003.2|9991.2|10003.2|9991.2|1
1738863390000|2025-02-06 17:36:30|10002.8|9990.8|10002.8|9990.8|10002.8|9990.8|10002.8|9990.8|0
1738863400000|2025-02-06 17:36:40|9996.9|9984.9|9988.6|9976.6|9996.9|9984.9|9988.6|9976.6|3
1738863410000|2025-02-06 17:36:50|9990.6|9978.6|9990.2|9978.2|9990.6|9978.6|9990.2|9978.2|0
1738863450000|2025-02-06 17:37:30|9990.4|9978.4|9990.4|9978.4|9990.4|9978.4|9990.4|9978.4|1
1738863460000|2025-02-06 17:37:40|9987.2|9979.2|9987.2|9979.2|9987.2|9979.2|9987.2|9979.2|0
1738863470000|2025-02-06 17:37:50|9985.6|9979.6|9985.6|9973.6|9985.6|9979.6|9985.6|9973.6|1
1738863480000|2025-02-06 17:38:00|||||||||1
1738863490000|2025-02-06 17:38:10|9981.1|9973.1|9981.1|9973.1|9981.1|9973.1|9981.1|9973.1|1
1738863500000|2025-02-06 17:38:20|9983.3|9971.3|9990.7|9978.7|9991.1|9979.1|9983.3|9971.3|1
1738863510000|2025-02-06 17:38:30|9987.7|9975.7|9987.7|9975.7|9987.7|9975.7|9987.7|9975.7|0
1738863530000|2025-02-06 17:38:50|9987.6|9975.6|9986.7|9974.7|9987.6|9975.6|9986.7|9974.7|0
1738863540000|2025-02-06 17:39:00|9987.1|9975.1|9990.2|9978.2|9990.2|9978.2|9987.1|9975.1|0
1738863550000|2025-02-06 17:39:10|||||||||1
1738863570000|2025-02-06 17:39:30|9990.3|9978.3|9990.3|9978.3|9990.3|9978.3|9990.3|9978.3|0
1738863580000|2025-02-06 17:39:40|9990.7|9978.7|9990.8|9978.8|9990.8|9978.8|9990.7|9978.7|2
1738863600000|2025-02-06 17:40:00|9992.7|9984.7|9991.8|9979.8|9992.7|9984.7|9991.8|9979.8|2
1738863610000|2025-02-06 17:40:10|9992|9980|9993.3|9981.3|9993.3|9981.3|9992|9980|0
1738863620000|2025-02-06 17:40:20|9991.4|9979.4|9989.4|9977.4|9991.4|9979.4|9989.4|9977.4|0
1738863640000|2025-02-06 17:40:40|9989.9|9977.9|9992.3|9980.3|9992.3|9980.3|9989.9|9977.9|1
1738863650000|2025-02-06 17:40:50|9991.8|9979.8|9991.3|9979.3|9991.9|9979.9|9990.8|9978.8|0
1738863660000|2025-02-06 17:41:00|9991.4|9979.4|9991.4|9979.4|9991.4|9979.4|9991.4|9979.4|0
1738863670000|2025-02-06 17:41:10|9992.3|9980.3|10005.9|9993.9|10005.9|9993.9|9986.3|9978.3|2
1738863680000|2025-02-06 17:41:20|10006|9994|10005.9|9993.9|10008.2|9996.2|10005.9|9993.9|0
1738863690000|2025-02-06 17:41:30|10005.8|9993.8|10000.4|9988.4|10005.8|9993.8|10000.4|9988.4|1
1738863700000|2025-02-06 17:41:40|10001.8|9989.8|10000.7|9988.7|10001.8|9989.8|10000.7|9988.7|0
1738863710000|2025-02-06 17:41:50|10000.6|9988.6|9990.2|9978.2|10000.6|9989.6|9990.2|9978.2|1
1738863720000|2025-02-06 17:42:00|9990.6|9978.6|9987.2|9975.2|9990.6|9978.6|9986.2|9974.2|0
1738863750000|2025-02-06 17:42:30|9983.1|9975.1|9980.1|9968.1|9983.1|9976.2|9978.6|9968.1|1
1738863760000|2025-02-06 17:42:40|9979.8|9967.8|9971.4|9959.4|9979.8|9967.8|9971.4|9959.4|3
1738863770000|2025-02-06 17:42:50|9968.8|9960.8|9952.1|9944.1|9968.8|9960.8|9952.1|9944.1|9
1738863780000|2025-02-06 17:43:00|9952.6|9944.6|9946.1|9934.1|9952.6|9944.6|9945.6|9933.6|3
1738863790000|2025-02-06 17:43:10|9947.1|9935.1|9945.2|9937.2|9949|9939|9945.2|9934.6|1
1738863820000|2025-02-06 17:43:40|9945.7|9937.7|9946.1|9938.1|9948|9940|9945.6|9937.7|2
1738863850000|2025-02-06 17:44:10|9944.7|9936.7|9944.7|9936.7|9944.7|9936.7|9944.7|9936.7|0
1738863870000|2025-02-06 17:44:30|9946.1|9938.1|9953.4|9941.4|9957.6|9945.6|9946.1|9938.1|2
1738863880000|2025-02-06 17:44:40|9953.3|9941.3|9950.4|9938.4|9960.1|9950.1|9950|9938|1
1738863890000|2025-02-06 17:44:50|9953.8|9941.8|9956.3|9944.3|9956.3|9944.3|9951.5|9939.5|0
1738863900000|2025-02-06 17:45:00|9956.8|9944.8|9957.6|9949.6|9959.6|9949.6|9956.8|9944.8|3
1738863910000|2025-02-06 17:45:10|9950.4|9942.4|9954.8|9942.8|9954.8|9942.8|9950.4|9939.9|2
1738863920000|2025-02-06 17:45:20|9955.3|9943.3|9955.3|9943.3|9955.3|9943.3|9955.3|9943.3|0
1738863930000|2025-02-06 17:45:30|9957.6|9945.6|9953|9941|9957.6|9945.6|9953|9941|0
1738863950000|2025-02-06 17:45:50|9953.5|9941.5|9958.1|9946.1|9958.1|9946.1|9953.5|9941.5|0
1738863960000|2025-02-06 17:46:00|9957.6|9945.6|9954.4|9942.4|9957.6|9945.6|9954.4|9942.4|0
1738863970000|2025-02-06 17:46:10|9954|9942|9954|9942|9954|9942|9954|9942|0
1738863980000|2025-02-06 17:46:20|9954.1|9942.1|9954.1|9942.1|9954.1|9942.1|9954.1|9942.1|0
1738863990000|2025-02-06 17:46:30|9954.5|9942.5|9982.5|9970.5|9982.5|9970.5|9954|9942|1
1738864000000|2025-02-06 17:46:40|9983.4|9971.4|9980.5|9968.5|9983.5|9971.5|9980.5|9968.5|4
1738864010000|2025-02-06 17:46:50|9981|9969|9982.3|9970.3|9982.3|9970.3|9981|9969|0
1738864020000|2025-02-06 17:47:00|9982.4|9970.4|9982.4|9970.4|9982.4|9970.4|9982.4|9970.4|0
1738864030000|2025-02-06 17:47:10|9982.5|9970.5|9989.1|9977.1|9991.8|9979.8|9982.5|9970.5|2
1738864040000|2025-02-06 17:47:20|9991.8|9979.8|9987.4|9975.4|9993.6|9982|9987.4|9975.4|0
1738864050000|2025-02-06 17:47:30|9987.3|9975.3|9987.4|9975.4|9987.4|9975.4|9987.3|9975.3|0
1738864110000|2025-02-06 17:48:30|9987.9|9975.9|9987.9|9975.9|9987.9|9975.9|9987.9|9975.9|0
1738864130000|2025-02-06 17:48:50|9988.4|9976.4|9988.4|9976.4|9988.4|9976.4|9988.4|9976.4|0
1738864140000|2025-02-06 17:49:00|9987.9|9975.9|9987.4|9975.4|9987.9|9975.9|9987.3|9975.3|0
1738864150000|2025-02-06 17:49:10|9987.5|9975.5|9987.4|9975.4|9987.5|9975.5|9987.4|9975.4|0
1738864180000|2025-02-06 17:49:40|9985.9|9973.9|9985.4|9973.4|9985.9|9973.9|9985.4|9973.4|1
1738864190000|2025-02-06 17:49:50|9985.5|9973.5|9986.8|9974.8|9986.9|9974.9|9985.5|9973.5|0
1738864200000|2025-02-06 17:50:00|9986.9|9974.9|9985.9|9973.9|9986.9|9974.9|9985.9|9973.9|0
1738864210000|2025-02-06 17:50:10|9985.4|9973.4|9985.4|9973.4|9985.4|9973.4|9985.4|9973.4|0
1738864240000|2025-02-06 17:50:40|9984.4|9972.4|9984.4|9972.4|9984.4|9972.4|9984.4|9972.4|0
1738864280000|2025-02-06 17:51:20|9983.9|9971.9|9983.9|9971.9|9983.9|9971.9|9983.9|9971.9|0
1738864290000|2025-02-06 17:51:30|9983.4|9971.4|9983.4|9971.4|9983.4|9971.4|9983.4|9971.4|0
1738864320000|2025-02-06 17:52:00|9983.3|9971.3|9982.4|9970.4|9983.3|9971.3|9982.4|9970.4|0
1738864430000|2025-02-06 17:53:50|9978.4|9966.4|9986.3|9974.3|9987.8|9975.8|9975.9|9963.9|19
1738864440000|2025-02-06 17:54:00|9986.4|9974.4|9986.3|9974.3|9986.4|9974.4|9986.3|9974.3|0
1738864450000|2025-02-06 17:54:10|9985.9|9973.9|9985.9|9973.9|9985.9|9973.9|9985.9|9973.9|0
1738864520000|2025-02-06 17:55:20|9984.9|9978.9|9984.2|9976.2|9984.9|9978.9|9984.2|9976.2|1
1738864540000|2025-02-06 17:55:40|9984.7|9976.7|9984.7|9976.7|9984.7|9976.7|9984.7|9976.7|0
1738864560000|2025-02-06 17:56:00|9984.2|9976.2|9984.2|9976.2|9984.2|9976.2|9984.2|9976.2|0
1738864570000|2025-02-06 17:56:10|9984.7|9976.7|9983.6|9977.6|9984.7|9977.7|9983.6|9976.7|2
1738864580000|2025-02-06 17:56:20|9983.2|9977.2|9986.4|9974.4|9986.4|9977.2|9983.2|9974.4|1
1738864590000|2025-02-06 17:56:30|9990.5|9978.5|9990.5|9978.5|9990.5|9978.5|9990.5|9978.5|0
1738864600000|2025-02-06 17:56:40|9990.1|9978.1|9990.1|9978.1|9990.1|9978.1|9990.1|9978.1|0
1738864620000|2025-02-06 17:57:00|9990|9978|9989.1|9977.1|9990|9978|9989.1|9977.1|0
1738864660000|2025-02-06 17:57:40|9990.5|9978.5|9990.9|9978.9|9990.9|9978.9|9990|9978|2
1738864670000|2025-02-06 17:57:50|9990.5|9978.5|9988.8|9980.8|9991|9980.9|9988.8|9978.5|0
1738864680000|2025-02-06 17:58:00|9988.4|9980.4|9988.4|9980.4|9988.4|9980.4|9988.3|9980.3|2
1738864690000|2025-02-06 17:58:10|9988.3|9980.3|9988.4|9980.4|9988.4|9980.4|9988.3|9980.3|0
1738864700000|2025-02-06 17:58:20|9988.3|9980.3|9988.4|9980.4|9988.4|9980.4|9988.3|9980.3|0
1738864710000|2025-02-06 17:58:30|9988.3|9980.3|9988.3|9980.3|9988.4|9980.4|9988.3|9980.3|0
1738864720000|2025-02-06 17:58:40|9988.4|9980.4|9980.7|9968.7|9988.4|9980.4|9980.3|9968.3|5
1738864730000|2025-02-06 17:58:50|9980.8|9968.8|9976.7|9964.7|9980.8|9968.8|9976.2|9964.2|2
1738864740000|2025-02-06 17:59:00|9976.2|9964.2|9973.2|9965.2|9976.2|9966.2|9972.8|9964.2|0
1738864750000|2025-02-06 17:59:10|9972.8|9964.8|9972.2|9960.2|9974.4|9965.3|9972.2|9960.2|2
1738864760000|2025-02-06 17:59:20|9969.9|9961.9|9966.2|9954.2|9969.9|9961.9|9965.8|9953.8|0
1738864780000|2025-02-06 17:59:40|9965.7|9953.7|9965.7|9953.7|9965.7|9953.7|9965.7|9953.7|0
1738864790000|2025-02-06 17:59:50|9965.8|9953.8|9966.3|9954.3|9966.3|9954.3|9965.8|9953.8|1
1738864800000|2025-02-06 18:00:00|9966.9|9954.9|9966.9|9954.9|9966.9|9954.9|9966.9|9954.9|0
1738864810000|2025-02-06 18:00:10|9966.8|9954.8|9966.9|9954.9|9966.9|9954.9|9966.8|9954.8|0
1738864820000|2025-02-06 18:00:20|9966.8|9954.8|9965.3|9953.3|9966.8|9954.8|9965.3|9953.3|6
1738864830000|2025-02-06 18:00:30|9964.8|9952.8|9961.3|9953.3|9964.8|9954.7|9961.3|9952.8|0
1738864840000|2025-02-06 18:00:40|9957.8|9945.8|9956.2|9944.2|9957.8|9945.8|9956.2|9944.2|1
1738864850000|2025-02-06 18:00:50|9955.3|9943.3|9950.5|9944.5|9955.7|9944.5|9950.5|9943.2|8
1738864860000|2025-02-06 18:01:00|9958.2|9946.2|9963.2|9951.2|9964.8|9952.8|9958.2|9946.2|6
1738864870000|2025-02-06 18:01:10|9963.1|9951.1|9964.1|9952.1|9964.1|9952.1|9963.1|9951.1|0
1738864880000|2025-02-06 18:01:20|9965.1|9953.1|9965.1|9953.1|9965.1|9953.1|9965.1|9953.1|0
1738864890000|2025-02-06 18:01:30|9965.4|9953.4|9969|9957|9969|9957|9965.4|9953.4|0
1738864900000|2025-02-06 18:01:40|9969.5|9957.5|9969.5|9957.5|9969.5|9957.5|9969.5|9957.5|0
1738864910000|2025-02-06 18:01:50|9969.4|9957.4|9970.5|9958.5|9970.5|9958.5|9969|9957|0
1738864920000|2025-02-06 18:02:00|9970.1|9958.1|9969.5|9961.5|9970.1|9961.5|9969.1|9958.1|2
1738864930000|2025-02-06 18:02:10|||||||||1
1738864960000|2025-02-06 18:02:40|9969|9961|9970|9962|9970|9962|9969|9961|0
1738864990000|2025-02-06 18:03:10|9968.9|9962.9|9970|9962|9970|9962.9|9968.5|9962|1
1738865020000|2025-02-06 18:03:40|||||||||1
1738865050000|2025-02-06 18:04:10|9971.7|9959.7|9971.7|9959.7|9971.7|9959.7|9971.7|9959.7|0
1738865060000|2025-02-06 18:04:20|9967.6|9955.6|9973.2|9961.2|9973.2|9961.5|9967.6|9955.6|2
1738865070000|2025-02-06 18:04:30|9973|9961|9968.8|9956.8|9973|9961|9967.7|9955.7|5
1738865080000|2025-02-06 18:04:40|9971.2|9959.2|9971.2|9959.2|9971.2|9959.2|9971.2|9959.2|0
1738865090000|2025-02-06 18:04:50|9970.7|9958.7|9970.7|9958.7|9970.7|9958.7|9970.2|9958.2|0
1738865110000|2025-02-06 18:05:10|9970.2|9958.2|9970.2|9958.2|9970.2|9958.2|9970.2|9958.2|0
1738865130000|2025-02-06 18:05:30|9968|9960|9964.8|9952.8|9968|9960|9964.8|9952.8|0
1738865140000|2025-02-06 18:05:40|9964.7|9952.7|9963.3|9951.3|9964.7|9952.7|9963.2|9951.2|0
1738865150000|2025-02-06 18:05:50|9962.4|9950.4|9960.3|9952.3|9962.4|9952.3|9960.3|9950.4|1
1738865160000|2025-02-06 18:06:00|9962.2|9950.2|9960.3|9952.3|9962.2|9952.3|9960.3|9950.2|0
1738865170000|2025-02-06 18:06:10|9965.2|9953.2|9965.2|9953.2|9965.2|9953.2|9965.2|9953.2|0
1738865190000|2025-02-06 18:06:30|9963.8|9951.8|9963.9|9951.9|9963.9|9951.9|9963.8|9951.8|1
1738865200000|2025-02-06 18:06:40|9964.8|9952.8|9964.8|9952.8|9964.8|9952.8|9964.8|9952.8|0
1738865210000|2025-02-06 18:06:50|9965.2|9953.2|9969.3|9957.3|9969.3|9957.3|9965.2|9953.2|0
1738865220000|2025-02-06 18:07:00|9964.6|9952.6|9969.8|9957.8|9969.8|9957.8|9964.6|9952.6|0
1738865230000|2025-02-06 18:07:10|9967.1|9959.1|9967.2|9955.2|9967.3|9959.1|9962.6|9954.6|0
1738865250000|2025-02-06 18:07:30|||||||||10
1738865260000|2025-02-06 18:07:40|9967|9955|9964.3|9952.3|9967|9955|9964.3|9952.3|0
1738865280000|2025-02-06 18:08:00|9964.2|9952.2|9964.2|9952.2|9964.2|9952.2|9964.2|9952.2|1
1738865290000|2025-02-06 18:08:10|9964.7|9952.7|9964.2|9952.2|9964.7|9952.7|9964.2|9952.2|0
1738865310000|2025-02-06 18:08:30|9964.7|9952.7|9964.8|9952.8|9964.8|9952.8|9964.2|9952.2|1
1738865320000|2025-02-06 18:08:40|9966.8|9954.8|9967.3|9955.3|9967.5|9955.5|9966.8|9954.8|5
1738865330000|2025-02-06 18:08:50|9966.8|9954.8|9963.9|9951.9|9969.3|9957.3|9963.9|9951.9|4
1738865340000|2025-02-06 18:09:00|9960.8|9952.8|9962.9|9950.9|9962.9|9952.8|9960.8|9950.9|1
1738865380000|2025-02-06 18:09:40|9959|9947|9957.7|9951.7|9962.2|9951.7|9957.7|9947|0
1738865400000|2025-02-06 18:10:00|9957.2|9951.2|9957.2|9951.2|9957.2|9951.2|9955.8|9947.8|0
1738865410000|2025-02-06 18:10:10|9956.7|9948.7|9956.7|9948.7|9956.7|9948.7|9956.7|9948.7|1
1738865420000|2025-02-06 18:10:20|9957.3|9945.3|9957.3|9945.3|9957.3|9947.4|9954.9|9945.3|5
1738865430000|2025-02-06 18:10:30|9958.7|9946.7|9958.7|9946.7|9958.7|9946.7|9958.7|9946.7|0
1738865440000|2025-02-06 18:10:40|9957.2|9949.2|9957.2|9949.2|9957.2|9949.2|9957.2|9949.2|0
1738865460000|2025-02-06 18:11:00|9959.2|9947.2|9959.2|9947.2|9959.2|9947.2|9959.2|9947.2|1
1738865470000|2025-02-06 18:11:10|9955.9|9949.9|9955.9|9949.9|9955.9|9949.9|9955.9|9949.9|0
1738865480000|2025-02-06 18:11:20|||||||||2
1738865520000|2025-02-06 18:12:00|9956.3|9950.3|9956.3|9950.3|9956.3|9950.3|9956.3|9950.3|0
1738865550000|2025-02-06 18:12:30|9956.9|9950.9|9956.9|9950.9|9956.9|9950.9|9956.9|9950.9|1
1738865560000|2025-02-06 18:12:40|9957.4|9951.4|9957.4|9951.4|9957.4|9951.4|9957.4|9951.4|0
1738865570000|2025-02-06 18:12:50|9957.3|9951.3|9957.4|9951.4|9957.4|9951.4|9957.3|9951.3|1
1738865580000|2025-02-06 18:13:00|9953.3|9947.3|9955.7|9943.7|9955.7|9947.3|9953.3|9943.7|1
1738865590000|2025-02-06 18:13:10|9952|9946|9955.2|9943.2|9955.2|9946|9950.2|9943.2|0
1738865610000|2025-02-06 18:13:30|9954.3|9942.3|9945.9|9933.9|9954.3|9944.2|9943.4|9933.9|3
1738865620000|2025-02-06 18:13:40|9946|9934|9945.9|9933.9|9946.9|9934.9|9945.9|9933.9|0
1738865640000|2025-02-06 18:14:00|9951.2|9939.2|9949.3|9937.3|9951.2|9939.2|9949.2|9937.2|2
1738865650000|2025-02-06 18:14:10|9951.2|9939.2|9951.2|9939.2|9951.2|9939.2|9951.2|9939.2|1
1738865660000|2025-02-06 18:14:20|9950.8|9938.8|9949.7|9937.7|9952.2|9940.2|9948.8|9936.8|7
1738865670000|2025-02-06 18:14:30|9948.8|9936.8|9948.8|9936.8|9948.8|9936.8|9948.8|9936.8|0
1738865680000|2025-02-06 18:14:40|9945.6|9937.6|9945.6|9937.6|9945.6|9937.6|9945.6|9937.6|0
1738865700000|2025-02-06 18:15:00|9946.1|9938.1|9945.1|9939.1|9946.1|9939.1|9945.1|9938.1|0
1738865710000|2025-02-06 18:15:10|9945.6|9937.6|9946.1|9938.1|9946.1|9938.1|9944.1|9937.2|0
1738865720000|2025-02-06 18:15:20|9944.1||9944.1||9944.1||9944.1||0
1738865730000|2025-02-06 18:15:30|9945.2|9937.2|9944.6|9938.6|9945.2|9938.6|9944.6|9937.2|0
1738865740000|2025-02-06 18:15:40|9944.1|9938.1|9945.2|9937.2|9945.2|9938.1|9944.1|9937.2|1
1738865750000|2025-02-06 18:15:50|9946.1|9938.1|9946.1|9938.1|9946.1|9938.1|9946.1|9938.1|1
1738865760000|2025-02-06 18:16:00|9945.1|9939.1|9945|9939|9949.2|9939.6|9944.8|9935.3|1
1738865770000|2025-02-06 18:16:10|9944.1|9938.1|9941.3|9935.3|9944.1|9938.1|9940.8|9934.8|2
1738865780000|2025-02-06 18:16:20|9939.4|9933.4|9939.5|9933.5|9942.7|9936.7|9939.4|9933.4|6
1738865790000|2025-02-06 18:16:30|9942.7|9936.7|9942.7|9936.7|9942.7|9936.7|9942.7|9936.7|6
1738865800000|2025-02-06 18:16:40|9942.3|9936.3|9942.3|9936.3|9942.3|9936.3|9942.3|9936.3|0
1738865850000|2025-02-06 18:17:30|9941.8|9935.8|9941.8|9935.8|9941.8|9935.8|9941.8|9935.8|0
1738865860000|2025-02-06 18:17:40|9939.9|9933.9|9941.8|9935.8|9942.3|9936.3|9939.5|9933.5|7
1738865870000|2025-02-06 18:17:50|9941.4|9935.4|9940|9934|9941.4|9935.4|9940|9934|0
1738865880000|2025-02-06 18:18:00|9940.1|9934.1|9940.1|9934.1|9940.1|9934.1|9940|9934|0
1738865890000|2025-02-06 18:18:10|9939.1|9933.1|9938.6|9932.6|9939.1|9933.1|9938.6|9932.6|0
1738865900000|2025-02-06 18:18:20|9938.1|9932.1|9931.2|9919.2|9941.9|9935.9|9929.3|9917.3|1
1738865910000|2025-02-06 18:18:30|9928.4|9922.4|9945.1|9933.1|9945.1|9933.1|9928.4|9922.4|1
1738865920000|2025-02-06 18:18:40|9943.3|9931.3|9942.1|9934.1|9943.3|9934.1|9941.2|9931.3|0
1738865940000|2025-02-06 18:19:00|9939.4|9931.4|9940.3|9932.3|9940.3|9932.3|9937.8|9931.4|1
1738865950000|2025-02-06 18:19:10|9941.6|9929.6|9941.6|9929.6|9941.6|9929.6|9941.6|9929.6|1
1738865960000|2025-02-06 18:19:20|9937|9925|9934.8|9922.8|9937|9925|9934.5|9922.5|70
1738865970000|2025-02-06 18:19:30|9934.4|9922.4|9932.9|9924.9|9934.9|9924.9|9932.9|9922.4|0
1738865980000|2025-02-06 18:19:40|9934.3|9922.3|9933.7|9921.7|9934.3|9922.3|9933.7|9921.7|6
1738865990000|2025-02-06 18:19:50|9933.5|9921.5|9933.4|9921.4|9933.5|9921.5|9933.3|9921.3|9
1738866000000|2025-02-06 18:20:00|9932.9|9920.9|9930.8|9922.8|9933.3|9922.8|9930.8|9920.8|23
1738866010000|2025-02-06 18:20:10|9930.3|9922.3|9937.3|9925.3|9937.3|9925.3|9930.3|9922.3|1
1738866020000|2025-02-06 18:20:20|9936.9|9924.9|9928.8|9920.8|9936.9|9924.9|9927.8|9919.2|1
1738866030000|2025-02-06 18:20:30|9929.3|9921.3|9928.8|9922.8|9929.3|9922.8|9928.8|9921.3|0
1738866050000|2025-02-06 18:20:50|9929.7|9921.7|9928.8|9922.8|9929.7|9923.2|9928.8|9921.7|2
1738866060000|2025-02-06 18:21:00|9929.3|9921.3|9929.3|9921.3|9929.3|9921.3|9929.3|9921.3|1
1738866070000|2025-02-06 18:21:10|9927.8|9921.8|9927.8|9921.8|9928.8|9921.8|9927.8|9920.8|0
1738866080000|2025-02-06 18:21:20|9928.8|9920.8|9927.3|9919.3|9928.8|9921.8|9927.3|9919.3|0
1738866090000|2025-02-06 18:21:30|9929.3|9917.3|9914.3|9902.3|9929.3|9919.3|9912.3|9900.3|8
1738866100000|2025-02-06 18:21:40|9912.3|9904.3|9921.3|9909.3|9922.3|9910.3|9912.3|9901.1|4
1738866120000|2025-02-06 18:22:00|9921.9|9909.9|9919.9|9907.9|9923|9913.3|9919.8|9907.8|0
1738866130000|2025-02-06 18:22:10|9919.8|9907.8|9919.8|9907.8|9920.8|9908.8|9919.8|9907.8|0
1738866140000|2025-02-06 18:22:20|9917.6|9905.6|9917.3|9905.3|9917.6|9905.6|9917.3|9905.3|4
1738866150000|2025-02-06 18:22:30|9917|9905|9913.3|9901.3|9917|9905|9912.8|9900.8|0
1738866160000|2025-02-06 18:22:40|9911.8|9899.8|9911.8|9899.8|9911.8|9899.8|9911.8|9899.8|11
1738866170000|2025-02-06 18:22:50|9911.7|9899.7|9912.3|9900.3|9912.8|9904.8|9910|9899.7|0
1738866180000|2025-02-06 18:23:00|9921.3|9909.3|9917.3|9905.3|9921.3|9909.3|9917.3|9905.3|3
1738866190000|2025-02-06 18:23:10|9918.3|9906.3|9915.3|9903.3|9918.8|9906.8|9909.7|9901.7|2
1738866200000|2025-02-06 18:23:20|9914.8|9902.8|9914.8|9902.8|9916.8|9904.8|9913.9|9901.9|2
1738866210000|2025-02-06 18:23:30|9914.3|9902.3|9916.4|9904.4|9916.4|9904.4|9914.3|9902.3|2
1738866220000|2025-02-06 18:23:40|9920.3|9908.3|9924.7|9912.7|9924.7|9912.7|9919.8|9907.8|0
1738866230000|2025-02-06 18:23:50|9924.2|9912.2|9924.2|9912.2|9924.2|9912.2|9924.2|9912.2|0
1738866240000|2025-02-06 18:24:00|9923.7|9911.7|9924.2|9916.2|9925.1|9916.2|9921.8|9911.7|2
1738866250000|2025-02-06 18:24:10|9923.7|9917.7|9921.9|9915.9|9925.2|9917.7|9920.7|9913.2|3
1738866260000|2025-02-06 18:24:20|9920.2|9912.2|9923.2|9917.2|9924.7|9917.2|9920.2|9912.2|1
1738866270000|2025-02-06 18:24:30|9921.8|9915.8|9922.8|9914.8|9924.7|9915.8|9921.8|9912.7|1
1738866280000|2025-02-06 18:24:40|||||||||1
1738866290000|2025-02-06 18:24:50|9925.2|9913.2|9923.2|9915.2|9925.2|9915.2|9923.2|9913.2|3
1738866300000|2025-02-06 18:25:00|9923.7|9915.7|9921.8|9913.8|9924.3|9915.7|9921.8|9912.3|1
1738866310000|2025-02-06 18:25:10|9922.8|9914.8|9925.2|9913.2|9925.2|9914.8|9922.8|9913.2|0
1738866320000|2025-02-06 18:25:20|9922.3|9914.3|9922.8|9914.8|9922.8|9914.8|9922.3|9914.3|0
1738866340000|2025-02-06 18:25:40|9940.5|9928.5|9938.8|9932.8|9942.9|9933.8|9938.8|9928.5|9
1738866350000|2025-02-06 18:25:50|9938.3|9930.3|9937.8|9929.8|9938.3|9930.3|9937.8|9929.8|0
1738866360000|2025-02-06 18:26:00|9939.7|9927.7|9933.3|9925.3|9939.7|9927.7|9932.3|9925.3|2
1738866370000|2025-02-06 18:26:10|||||||||1
1738866390000|2025-02-06 18:26:30|9934.3|9927.3|9934.7|9928.7|9934.7|9928.7|9934.3|9926.3|0
1738866400000|2025-02-06 18:26:40|9934.3|9926.3|9930.3|9924.3|9934.3|9927.3|9930.3|9924.3|1
1738866410000|2025-02-06 18:26:50|9931.8|9923.8|9931.8|9923.8|9931.8|9925.2|9931.2|9923.8|1
1738866420000|2025-02-06 18:27:00|9932.3|9924.3|9937.8|9925.8|9937.8|9926.7|9931.3|9924.3|2
1738866430000|2025-02-06 18:27:10|9935.8|9927.8|9943.6|9935.6|9945.7|9935.6|9935.8|9927.8|0
1738866450000|2025-02-06 18:27:30|9942.7|9934.7|9942.7|9934.7|9942.7|9934.7|9942.7|9934.7|0
1738866460000|2025-02-06 18:27:40|9941.8|9933.8|9942.3|9934.3|9942.3|9934.3|9941.8|9933.8|1
1738866470000|2025-02-06 18:27:50|9941.8|9935.8|9951.8|9943.8|9953.8|9943.8|9941.8|9935.8|4
1738866480000|2025-02-06 18:28:00|9951.9|9943.9|9957.2|9951.2|9957.2|9951.2|9951.8|9943.9|1
1738866490000|2025-02-06 18:28:10|9956.8|9948.8|9962.3|9954.3|9962.3|9954.3|9956.8|9948.8|2
1738866500000|2025-02-06 18:28:20|9963.3|9951.3|9962.3|9956.3|9963.3|9956.3|9961.4|9951.3|2
1738866510000|2025-02-06 18:28:30|9962.8|9954.8|9977.9|9965.9|9977.9|9965.9|9962.8|9954.8|3
1738866520000|2025-02-06 18:28:40|9975.9|9967.9|9972.5|9964.5|9981|9971|9972.5|9964.5|3
1738866530000|2025-02-06 18:28:50|9973.4|9965.4|9975.8|9963.8|9975.8|9966.8|9972.8|9963.8|1
1738866540000|2025-02-06 18:29:00|9973.3|9965.3|9967.3|9961.3|9974.3|9965.3|9967.3|9961.3|0
1738866550000|2025-02-06 18:29:10|9966.8|9960.8|9973.4|9961.4|9973.4|9961.4|9966.8|9960.3|1
1738866560000|2025-02-06 18:29:20|9971.4|9963.4|9971.1|9959.1|9973.4|9964.2|9970.2|9959.1|2
1738866570000|2025-02-06 18:29:30|9970.6|9958.6|9974.1|9962.1|9974.1|9963.4|9968.7|9958.6|2
1738866580000|2025-02-06 18:29:40|9974|9962|9971.9|9965.9|9974|9966|9971.6|9962|2
1738866590000|2025-02-06 18:29:50|9972|9966|9981.2|9969.2|9984.1|9972.1|9972|9966|7
1738921500000|2025-02-07 09:45:00|10015|10009|10016|10008|10041.3|10029.3|10015|10006.7|20
1738921510000|2025-02-07 09:45:10|10026.1|10014.1|10040.1|10028.1|10052.2|10040.2|10026.1|10014.1|13
1738921520000|2025-02-07 09:45:20|10039.1|10027.1|10038.1|10026.1|10043.1|10031.1|10037.8|10025.8|2
1738921530000|2025-02-07 09:45:30|10037.7|10025.7|10030.6|10018.6|10037.7|10025.7|10029.3|10017.3|4
1738921540000|2025-02-07 09:45:40|10030.7|10018.7|10023.6|10011.6|10031.2|10019.2|10022.7|10010.7|0
1738921550000|2025-02-07 09:45:50|10024|10012|10037.6|10025.6|10041.8|10030.1|10023.9|10011.9|2
1738921560000|2025-02-07 09:46:00|10036.2|10024.2|10031.3|10019.3|10037.5|10025.5|10023.7|10011.7|4
1738921570000|2025-02-07 09:46:10|10024.3|10012.3|10028.2|10016.2|10031.2|10019.2|10024.3|10012.3|0
1738921580000|2025-02-07 09:46:20|10029.7|10017.7|10028.2|10016.2|10030.2|10018.2|10028.2|10016.2|0
1738921590000|2025-02-07 09:46:30|10028.3|10016.3|10021.3|10009.3|10028.3|10016.3|10020.9|10008.9|8
1738921600000|2025-02-07 09:46:40|10020.8|10008.8|10022.1|10010.1|10025.1|10013.1|10014.4|10002.4|3
1738921610000|2025-02-07 09:46:50|10020.7|10008.7|10033|10021|10035.5|10023.5|10012.9|10000.9|17
1738921620000|2025-02-07 09:47:00|10033.2|10021.2|10036.5|10024.5|10037.4|10025.4|10030.4|10018.4|0
1738921630000|2025-02-07 09:47:10|10034.2|10022.2|10025.8|10013.8|10034.2|10022.2|10022.1|10010.1|8
1738921640000|2025-02-07 09:47:20|10024.4|10012.4|10019.8|10007.8|10024.5|10012.5|10019.8|10007.8|0
1738921650000|2025-02-07 09:47:30|10020.7|10008.7|10028|10016|10028|10016|10020.7|10008.7|0
1738921660000|2025-02-07 09:47:40|10028.6|10016.6|10027.2|10015.2|10028.6|10016.6|10025.3|10013.3|1
1738921670000|2025-02-07 09:47:50|10027.1|10015.1|10035.5|10023.5|10039.4|10027.4|10027.1|10015.1|2
1738921680000|2025-02-07 09:48:00|10038.9|10026.9|10035.5|10023.5|10039.9|10027.9|10035.5|10023.5|1
1738921690000|2025-02-07 09:48:10|10035.3|10023.3|10033.1|10021.1|10035.3|10023.3|10029.7|10017.7|0
1738921700000|2025-02-07 09:48:20|10033.6|10021.6|10031.9|10019.9|10033.6|10021.6|10029.7|10017.7|2
1738921710000|2025-02-07 09:48:30|10032|10020|10032.5|10020.5|10035.8|10023.8|10031.9|10019.9|0
1738921720000|2025-02-07 09:48:40|10033|10021|10036.4|10024.4|10036.4|10024.4|10033|10021|0
1738921730000|2025-02-07 09:48:50|10042.2|10030.2|10042.6|10030.6|10042.6|10030.6|10042.2|10030.2|1
1738921740000|2025-02-07 09:49:00|10042.7|10030.7|10043.7|10031.7|10043.7|10031.7|10042.7|10030.7|1
1738921750000|2025-02-07 09:49:10|10043.6|10031.6|10036.8|10024.8|10046.4|10034.4|10036.7|10024.7|4
1738921760000|2025-02-07 09:49:20|10042|10030|10044.9|10032.9|10044.9|10032.9|10041.6|10029.6|1
1738921780000|2025-02-07 09:49:40|10045.8|10033.8|10056|10044|10057.4|10047.5|10045.8|10033.8|6
1738921790000|2025-02-07 09:49:50|10056.5|10044.5|10055|10043|10056.5|10044.5|10055|10043|0
1738921800000|2025-02-07 09:50:00|10055.1|10043.1|10055.5|10043.5|10057|10047|10055|10043.1|1
1738921810000|2025-02-07 09:50:10|10047.7|10035.7|10045.8|10033.8|10048.3|10036.3|10043.7|10031.7|3
1738921820000|2025-02-07 09:50:20|10045.3|10033.3|10039.5|10027.5|10045.3|10033.3|10039.4|10027.4|0
1738921830000|2025-02-07 09:50:30|10039.6|10027.6|10039.5|10027.5|10039.6|10027.6|10039.5|10027.5|0
1738921840000|2025-02-07 09:50:40|10039.6|10027.6|10043|10031|10043|10031|10039.6|10027.6|0
1738921850000|2025-02-07 09:50:50|10042.9|10030.9|10042.5|10030.5|10043|10031|10042.5|10030.5|0
1738921870000|2025-02-07 09:51:10|10042|10030|10041.5|10029.5|10042|10030|10041.5|10029.5|0
1738921880000|2025-02-07 09:51:20|||||||||1
1738921900000|2025-02-07 09:51:40|10041.6|10029.6|10043.4|10031.4|10045|10033|10041.6|10029.6|0
1738921910000|2025-02-07 09:51:50|10046.5|10034.5|10046.1|10034.1|10046.5|10034.5|10046.1|10034.1|0
1738921920000|2025-02-07 09:52:00|10050.8|10038.8|10056|10044|10056|10044|10050.8|10038.8|8
1738921930000|2025-02-07 09:52:10|10055.5|10043.5|10055.6|10043.6|10055.6|10043.6|10055.5|10043.5|7
1738921940000|2025-02-07 09:52:20|10051.6|10039.6|10051|10039|10052.6|10040.6|10049.6|10037.6|1
1738921950000|2025-02-07 09:52:30|10048.7|10036.7|10052.1|10040.1|10055.1|10043.1|10048.7|10036.7|19
1738921960000|2025-02-07 09:52:40|10052|10040|10044.8|10032.8|10052.1|10040.9|10044.3|10032.3|3
1738921970000|2025-02-07 09:52:50|10044.9|10032.9|10044|10032|10046.3|10034.3|10043.9|10031.9|1
1738921980000|2025-02-07 09:53:00|10043.9|10031.9|10053.3|10041.3|10053.3|10041.3|10043.9|10031.9|2
1738921990000|2025-02-07 09:53:10|10054.8|10042.8|10050.7|10038.7|10054.8|10046.2|10050.7|10038.7|5
1738922000000|2025-02-07 09:53:20|10047.7|10035.7|10047.7|10035.7|10049.5|10037.5|10046.7|10034.7|2
1738922020000|2025-02-07 09:53:40|10047.1|10035.1|10046.3|10034.3|10047.1|10035.1|10045.6|10033.6|0
1738922030000|2025-02-07 09:53:50|10056.1|10044.1|10055.1|10043.1|10057.5|10047.5|10054.2|10043.1|2
1738922040000|2025-02-07 09:54:00|10054.2|10042.2|10049.8|10037.8|10054.3|10042.3|10049.3|10037.3|3
1738922060000|2025-02-07 09:54:20|10051.7|10039.7|10052.8|10040.8|10052.8|10040.8|10051.7|10039.7|0
1738922070000|2025-02-07 09:54:30|10055.2|10043.2|10055.2|10043.2|10055.2|10043.2|10055.2|10043.2|1
1738922080000|2025-02-07 09:54:40|||||||||1
1738922090000|2025-02-07 09:54:50|10054.8|10042.8|10054.3|10042.3|10054.8|10042.8|10054.3|10042.3|0
1738922100000|2025-02-07 09:55:00|10054.8|10042.8|10105.2|10093.2|10105.6|10093.6|10054.8|10042.8|9
1738922110000|2025-02-07 09:55:10|10108.5|10096.5|10111.5|10099.5|10111.5|10099.5|10108.1|10096.1|0
1738922120000|2025-02-07 09:55:20|10113.8|10101.8|10113.8|10101.8|10115.4|10103.4|10110.1|10098.1|2
1738922130000|2025-02-07 09:55:30|10113.6|10101.6|10113.8|10101.8|10114.8|10102.8|10108|10098.8|4
1738922140000|2025-02-07 09:55:40|10113.9|10101.9|10113.8|10101.8|10117.9|10105.9|10113.8|10101.8|0
1738922150000|2025-02-07 09:55:50|10113.7|10101.7|10113.3|10101.3|10113.7|10101.7|10113.3|10101.3|0
1738922160000|2025-02-07 09:56:00|10114.8|10102.8|10112.8|10100.8|10114.8|10102.8|10112.4|10100.4|1
1738922170000|2025-02-07 09:56:10|10109.6|10103.6|10120.4|10108.4|10120.4|10108.4|10107.3|10101.3|2
1738922180000|2025-02-07 09:56:20|10119.8|10107.8|10119.4|10107.4|10119.9|10107.9|10119.3|10107.3|0
1738922190000|2025-02-07 09:56:30|10118.5|10106.5|10121.4|10109.4|10122.3|10110.3|10112|10100|3
1738922200000|2025-02-07 09:56:40|10121.5|10109.5|10124.1|10112.1|10124.1|10112.1|10121.5|10109.5|0
1738922210000|2025-02-07 09:56:50|10124.2|10112.2|10123.8|10117.8|10126.6|10117.8|10123.6|10111.6|1
1738922220000|2025-02-07 09:57:00|10122.6|10110.6|10129.7|10117.7|10129.7|10117.7|10121.1|10109.1|1
1738922230000|2025-02-07 09:57:10|10130.1|10118.1|10120.7|10108.7|10130.1|10118.1|10120.7|10108.7|3
1738922240000|2025-02-07 09:57:20|10120.8|10108.8|10121.3|10109.3|10121.3|10109.3|10120.8|10108.8|0
1738922250000|2025-02-07 09:57:30|10121.1|10109.1|10119|10111|10122.1|10111.4|10119|10108.9|2
1738922260000|2025-02-07 09:57:40|10119.4|10111.4|10121|10109|10121.4|10111.6|10115.3|10109|3
1738922270000|2025-02-07 09:57:50|10120.9|10108.9|10121.4|10109.4|10121.4|10109.4|10120.9|10108.9|0
1738922280000|2025-02-07 09:58:00|10122|10110|10122|10110|10122|10110|10122|10110|1
1738922290000|2025-02-07 09:58:10|10125.5|10113.5|10125.5|10113.5|10125.5|10113.5|10125.5|10113.5|0
1738922300000|2025-02-07 09:58:20|10125.6|10113.6|10131.1|10119.1|10133.3|10121.3|10125.6|10113.6|0
1738922310000|2025-02-07 09:58:30|10129.7|10123.7|10124.5|10112.5|10131.6|10124.2|10124.5|10112.5|3
1738922320000|2025-02-07 09:58:40|10124.9|10112.9|10129|10117|10129.5|10117.5|10124.9|10112.9|0
1738922330000|2025-02-07 09:58:50|10133.4|10121.4|10131|10119|10133.5|10121.5|10128.5|10116.5|1
1738922340000|2025-02-07 09:59:00|10131.1|10119.1|10130.8|10118.8|10131.2|10119.2|10130.8|10118.8|2
1738922350000|2025-02-07 09:59:10|10127.8|10115.8|10127.8|10115.8|10127.9|10115.9|10127.8|10115.8|0
1738922360000|2025-02-07 09:59:20|10125.4|10113.4|10140.9|10128.9|10143.5|10131.5|10125.4|10113.4|4
1738922370000|2025-02-07 09:59:30|10141.4|10129.4|10141.4|10129.4|10141.4|10129.4|10141.4|10129.4|0
1738922380000|2025-02-07 09:59:40|10141.5|10129.5|10141.9|10129.9|10141.9|10129.9|10141.5|10129.5|1
1738922390000|2025-02-07 09:59:50|10142|10130|10142|10130|10142|10130|10142|10130|0
1738922400000|2025-02-07 10:00:00|10141.5|10129.5|10140.6|10128.6|10142|10130|10140.6|10128.6|0
1738922410000|2025-02-07 10:00:10|10140.3|10128.3|10137.2|10125.2|10140.3|10128.3|10135.2|10123.2|0
1738922420000|2025-02-07 10:00:20|10133.8|10121.8|10136.3|10124.3|10136.3|10124.3|10132.3|10120.3|0
1738922440000|2025-02-07 10:00:40|10137.3|10125.3|10137.3|10125.3|10137.3|10125.3|10137.3|10125.3|0
1738922450000|2025-02-07 10:00:50|10137.4|10125.4|10137.7|10125.7|10139.3|10127.3|10137.4|10125.4|5
1738922460000|2025-02-07 10:01:00|10137.8|10125.8|10137.7|10125.7|10138.8|10126.8|10137.7|10125.7|1
1738922470000|2025-02-07 10:01:10|10137.5|10125.5|10137.5|10125.5|10137.5|10125.5|10137.5|10125.5|0
1738922480000|2025-02-07 10:01:20|10134.4|10128.4|10140.8|10128.8|10141.7|10131.1|10133|10127|1
1738922490000|2025-02-07 10:01:30|10143.2|10131.2|10143.2|10131.2|10143.2|10131.2|10143.2|10131.2|0
1738922500000|2025-02-07 10:01:40|10144.2|10132.2|10143.8|10131.8|10144.2|10132.2|10143.8|10131.8|2
1738922510000|2025-02-07 10:01:50|10147.4|10135.4|10143|10131|10147.4|10135.4|10143|10131|1
1738922520000|2025-02-07 10:02:00|10144|10132|10145.5|10133.5|10148.8|10139.8|10142.5|10130.5|2
1738922530000|2025-02-07 10:02:10|10145.3|10133.3|10145|10137|10147|10137|10142.8|10130.8|0
1738922540000|2025-02-07 10:02:20|10144.1|10138.1|10148.2|10140.2|10148.2|10140.2|10143.7|10135.8|5
1738922550000|2025-02-07 10:02:30|10147.8|10139.8|10147.3|10141.3|10148.3|10141.3|10147.3|10139.8|0
1738922560000|2025-02-07 10:02:40|10150.1|10138.1|10143.3|10131.3|10150.1|10138.1|10143.3|10131.3|6
1738922570000|2025-02-07 10:02:50|10144.1|10132.1|10142.8|10130.8|10144.1|10132.9|10140.9|10129.4|0
1738922580000|2025-02-07 10:03:00|10144.1|10136.1|10151.3|10139.3|10153.2|10141.2|10144.1|10136.1|3
1738922590000|2025-02-07 10:03:10|10155.8|10143.8|10149.4|10137.4|10155.8|10143.8|10149.4|10137.4|0
1738922600000|2025-02-07 10:03:20|10148.9|10136.9|10156.8|10144.8|10156.8|10144.8|10148.9|10136.9|0
1738922610000|2025-02-07 10:03:30|10152.5|10140.5|10153.9|10141.9|10157.3|10145.3|10152.5|10140.5|0
1738922620000|2025-02-07 10:03:40|10154.1|10142.1|10153|10141|10157|10145|10153|10141|0
1738922630000|2025-02-07 10:03:50|10153.1|10141.1|10152.7|10140.7|10154|10142|10152.7|10140.7|1
1738922640000|2025-02-07 10:04:00|10146.8|10138.8|10158.7|10146.7|10158.7|10146.7|10146.3|10138.3|1
1738922650000|2025-02-07 10:04:10|10156.8|10144.8|10153.4|10141.4|10158.8|10146.8|10153.4|10141.4|2
1738922660000|2025-02-07 10:04:20|10147|10135|10142.5|10130.5|10147|10135|10142|10130|2
1738922670000|2025-02-07 10:04:30|10142.6|10130.6|10143.5|10131.5|10143.5|10131.5|10142.6|10130.6|0
1738922680000|2025-02-07 10:04:40|10143|10131|10143.7|10131.7|10143.7|10131.7|10143|10131|0
1738922690000|2025-02-07 10:04:50|10143.3|10131.3|10144.3|10132.3|10144.3|10132.3|10143.3|10131.3|0
1738922700000|2025-02-07 10:05:00|10142.8|10130.8|10155.8|10143.8|10155.8|10143.8|10142.8|10130.8|0
1738922710000|2025-02-07 10:05:10|10155.5|10143.5|10149.7|10137.7|10157|10145|10149.7|10137.7|2
1738922720000|2025-02-07 10:05:20|10152.6|10140.6|10162.5|10150.5|10165.4|10153.4|10152.6|10140.6|0
1738922730000|2025-02-07 10:05:30|10162.6|10150.6|10162.2|10150.2|10165|10153|10162.2|10150.2|0
1738922740000|2025-02-07 10:05:40|10164.6|10152.6|10162.7|10150.7|10164.6|10152.6|10162.7|10150.7|1
1738922750000|2025-02-07 10:05:50|10162.2|10150.2|10171.1|10159.1|10171.2|10159.2|10162.2|10150.2|1
1738922760000|2025-02-07 10:06:00|10171.7|10159.7|10171.8|10159.8|10171.8|10159.8|10171.2|10159.2|1
1738922770000|2025-02-07 10:06:10|10171.7|10159.7|10167.9|10155.9|10171.7|10159.7|10167.9|10155.9|0
1738922780000|2025-02-07 10:06:20|10171.9|10159.9|10172.8|10160.8|10172.9|10160.9|10170.9|10158.9|1
1738922790000|2025-02-07 10:06:30|10171.9|10159.9|10170.9|10158.9|10171.9|10159.9|10170.9|10158.9|2
1738922800000|2025-02-07 10:06:40|10168.9|10156.9|10168|10156|10168.9|10156.9|10168|10156|2
1738922810000|2025-02-07 10:06:50|10168.5|10156.5|10168.9|10156.9|10168.9|10156.9|10166.9|10154.9|1
1738922820000|2025-02-07 10:07:00|10168|10156|10170.4|10158.4|10170.4|10158.4|10166|10154|1
1738922830000|2025-02-07 10:07:10|10170.9|10158.9|10169|10161|10170.9|10161|10169|10158.9|0
1738922840000|2025-02-07 10:07:20|10171.9|10159.9|10164|10156|10173.5|10161.5|10164|10154.5|3
1738922850000|2025-02-07 10:07:30|10163.5|10157.5|10160.8|10152.8|10164.6|10157.5|10160.8|10152.6|1
1738922860000|2025-02-07 10:07:40|10158.5|10150.5|10160.8|10148.8|10161.6|10151.9|10158.5|10146.8|1
1738922870000|2025-02-07 10:07:50|10159|10151|10159|10151|10159|10151|10159|10151|0
1738922880000|2025-02-07 10:08:00|10162.7|10154.7|10168.9|10156.9|10168.9|10156.9|10161.8|10152.4|1
1738922890000|2025-02-07 10:08:10|10171.9|10159.9|10172.4|10160.4|10172.4|10160.4|10171|10159|1
1738922900000|2025-02-07 10:08:20|10172.5|10160.5|10182.9|10170.9|10183.3|10171.3|10171.1|10159.1|1
1738922910000|2025-02-07 10:08:30|10183.9|10171.9|10187.8|10175.8|10187.8|10175.8|10183.9|10171.9|1
1738922920000|2025-02-07 10:08:40|10188.3|10176.3|10186.4|10178.4|10188.3|10178.4|10186.4|10176.3|0
1738922930000|2025-02-07 10:08:50|10193.1|10181.1|10195.5|10183.5|10196|10184|10193.1|10181.1|1
1738922940000|2025-02-07 10:09:00|10194.1|10182.1|10191.2|10179.2|10194.1|10182.1|10190.2|10178.2|3
1738922950000|2025-02-07 10:09:10|10191.3|10179.3|10193.6|10181.6|10193.6|10181.6|10191.3|10179.3|0
1738922960000|2025-02-07 10:09:20|10194.6|10182.6|10193.2|10181.2|10194.6|10182.6|10193.2|10181.2|0
1738922970000|2025-02-07 10:09:30|10193.3|10181.3|10192.3|10180.3|10193.3|10181.3|10192.3|10180.3|2
1738922990000|2025-02-07 10:09:50|10193.7|10181.7|10187|10175|10193.7|10181.7|10185.1|10173.1|1
1738923000000|2025-02-07 10:10:00|10187.2|10175.2|10193.2|10181.2|10193.2|10181.2|10187.2|10175.2|0
1738923010000|2025-02-07 10:10:10|10194.7|10182.7|10187|10175|10196.6|10184.6|10187|10175|2
1738923020000|2025-02-07 10:10:20|10183.1|10171.1|10191.5|10179.5|10192.8|10180.8|10183.1|10171.1|1
1738923030000|2025-02-07 10:10:30|10191.1|10179.1|10190.8|10178.8|10191.2|10179.2|10188.7|10176.7|0
1738923040000|2025-02-07 10:10:40|10189.3|10177.3|10189.3|10177.3|10189.3|10177.3|10189.3|10177.3|0
1738923050000|2025-02-07 10:10:50|10189.4|10177.4|10189.4|10177.4|10189.4|10177.4|10189.4|10177.4|3
1738923060000|2025-02-07 10:11:00|10188|10176|10193.4|10181.4|10194.4|10182.4|10188|10176|0
1738923070000|2025-02-07 10:11:10|10193.5|10181.5|10193.3|10181.3|10193.5|10181.5|10193.3|10181.3|2
1738923080000|2025-02-07 10:11:20|10194.7|10182.7|10192.3|10180.3|10194.7|10182.7|10192.3|10180.3|0
1738923090000|2025-02-07 10:11:30|10192.8|10180.8|10217.3|10205.3|10218.8|10206.8|10192.8|10180.8|2
1738923100000|2025-02-07 10:11:40|10217.4|10205.4|10230.9|10218.9|10230.9|10218.9|10217.4|10205.4|8
1738923110000|2025-02-07 10:11:50|10231.3|10223.3|10226.1|10214.1|10236|10228.1|10224.6|10212.6|10
1738923120000|2025-02-07 10:12:00|10226.6|10214.6|10220|10208|10226.6|10214.6|10219.5|10207.5|4
1738923130000|2025-02-07 10:12:10|10219|10207|10219|10207|10219|10207|10219|10207|0
1738923150000|2025-02-07 10:12:30|10217.5|10205.5|10214.6|10202.6|10217.5|10205.5|10212.8|10200.8|1
1738923180000|2025-02-07 10:13:00|10213.2|10201.2|10214.1|10202.1|10214.5|10202.5|10213.2|10201.2|1
1738923190000|2025-02-07 10:13:10|10215.5|10203.5|10215.5|10203.5|10216|10204|10214.1|10202.1|0
1738923200000|2025-02-07 10:13:20|10214.1|10202.1|10214.1|10202.1|10214.1|10202.1|10214.1|10202.1|0
1738923210000|2025-02-07 10:13:30|10215.5|10203.5|10216.5|10204.5|10216.5|10204.5|10215.5|10203.5|0
1738923220000|2025-02-07 10:13:40|10218.7|10206.7|10225.1|10213.1|10225.1|10213.1|10218.7|10206.7|2
1738923230000|2025-02-07 10:13:50|10224.8|10212.8|10196.2|10184.2|10224.8|10212.8|10196.1|10184.1|7
1738923240000|2025-02-07 10:14:00|10198|10186|10200.1|10188.1|10203.7|10191.7|10198|10186|0
1738923250000|2025-02-07 10:14:10|10199.2|10187.2|10180|10168|10199.7|10187.7|10180|10168|2
1738923260000|2025-02-07 10:14:20|10180.1|10168.1|10172.5|10160.5|10180.1|10168.1|10172.5|10160.5|0
1738923270000|2025-02-07 10:14:30|10173|10161|10174.6|10162.6|10174.6|10162.6|10173|10161|0
1738923280000|2025-02-07 10:14:40|10174.7|10162.7|10175.2|10163.2|10175.6|10163.6|10174.7|10162.7|0
1738923290000|2025-02-07 10:14:50|10183.8|10171.8|10184.7|10172.7|10184.7|10172.7|10182.8|10170.8|2
1738923300000|2025-02-07 10:15:00|10188.7|10176.7|10187.1|10175.1|10188.7|10176.7|10187.1|10175.1|0
1738923310000|2025-02-07 10:15:10|10187.2|10175.2|10196.7|10184.7|10196.7|10184.7|10186.6|10174.6|0
1738923320000|2025-02-07 10:15:20|10198.6|10186.6|10200.7|10188.7|10204.2|10192.2|10198.6|10186.6|1
1738923330000|2025-02-07 10:15:30|10203.8|10191.8|10202.7|10190.7|10205.7|10193.7|10202.7|10190.7|0
1738923340000|2025-02-07 10:15:40|10199.2|10187.2|10199.2|10187.2|10199.2|10187.2|10199.2|10187.2|0
1738923350000|2025-02-07 10:15:50|10199.3|10187.3|10210.3|10198.3|10210.8|10198.8|10199.2|10187.2|3
1738923360000|2025-02-07 10:16:00|10210.8|10198.8|10210.7|10198.7|10215.1|10203.1|10210.7|10198.7|0
1738923370000|2025-02-07 10:16:10|10203.7|10191.7|10197.7|10185.7|10205.8|10193.8|10197.7|10185.7|0
1738923380000|2025-02-07 10:16:20|10193.8|10181.8|10192.7|10180.7|10193.8|10181.8|10192.7|10180.7|0
1738923390000|2025-02-07 10:16:30|10192.3|10180.3|10188.4|10176.4|10192.3|10180.3|10186.7|10174.7|2
1738923400000|2025-02-07 10:16:40|10188.5|10176.5|10208.8|10196.8|10209|10197|10187.4|10175.4|11
1738923410000|2025-02-07 10:16:50|10207.4|10195.4|10210|10198|10216|10204|10207.4|10195.4|0
1738923420000|2025-02-07 10:17:00|10211.8|10199.8|10203.3|10191.3|10211.8|10199.8|10203.3|10191.3|0
1738923430000|2025-02-07 10:17:10|10203.5|10191.5|10196.5|10184.5|10206.5|10194.5|10196.5|10184.5|0
1738923440000|2025-02-07 10:17:20|10199|10187|10199|10187|10199|10187|10199|10187|0
1738923450000|2025-02-07 10:17:30|10198.6|10186.6|10198.6|10186.6|10198.6|10186.6|10198.6|10186.6|0
1738923460000|2025-02-07 10:17:40|10196.6|10184.6|10196.2|10184.2|10196.6|10184.6|10196.1|10184.1|1
1738923490000|2025-02-07 10:18:10|10199.1|10187.1|10207.6|10195.6|10207.6|10195.6|10199.1|10187.1|4
1738923500000|2025-02-07 10:18:20|10201.8|10189.8|10209.2|10197.2|10209.2|10197.2|10201.8|10189.8|3
1738923510000|2025-02-07 10:18:30|10210.2|10198.2|10208.7|10196.7|10210.2|10198.2|10208.7|10196.7|0
1738923520000|2025-02-07 10:18:40|10209.7|10197.7|10200.6|10188.6|10209.7|10197.7|10197.8|10185.8|10
1738923530000|2025-02-07 10:18:50|10198.8|10186.8|10198.8|10186.8|10200.2|10188.2|10198.8|10186.8|3
1738923540000|2025-02-07 10:19:00|10199.3|10187.3|10199.3|10187.3|10199.3|10187.3|10199.3|10187.3|0
1738923550000|2025-02-07 10:19:10|10202.1|10190.1|10201.1|10189.1|10202.1|10190.1|10201.1|10189.1|0
1738923560000|2025-02-07 10:19:20|10200.7|10188.7|10200.7|10188.7|10201.7|10189.7|10200.7|10188.7|3
1738923570000|2025-02-07 10:19:30|10199.7|10187.7|10193.8|10185.8|10199.7|10187.7|10193.8|10183.8|0
1738923580000|2025-02-07 10:19:40|10195.8|10183.8|10200.3|10192.3|10200.3|10192.3|10195.8|10183.8|3
1738923590000|2025-02-07 10:19:50|10198.8|10186.8|10199.3|10187.3|10199.3|10187.3|10198.8|10186.8|2
1738923600000|2025-02-07 10:20:00|10205.8|10193.8|10204.8|10192.8|10205.8|10193.8|10204.8|10192.8|1
1738923610000|2025-02-07 10:20:10|10204.3|10192.3|10204.3|10192.3|10204.3|10192.3|10204.3|10192.3|0
1738923630000|2025-02-07 10:20:30|10204.8|10192.8|10204.8|10192.8|10204.8|10192.8|10204.8|10192.8|0
1738923640000|2025-02-07 10:20:40|10205|10193|10205|10193|10205|10193|10205|10193|0
1738923660000|2025-02-07 10:21:00|10206.8|10194.8|10206.8|10194.8|10206.8|10194.8|10206.8|10194.8|0
1738923670000|2025-02-07 10:21:10|10206.6|10194.6|10204.3|10192.3|10206.6|10194.6|10204.3|10192.3|0
1738923680000|2025-02-07 10:21:20|10204.2|10192.2|10202.8|10190.8|10204.2|10192.2|10202.4|10190.4|0
1738923690000|2025-02-07 10:21:30|10203|10191|10205.3|10193.3|10208.5|10196.5|10203|10191|1
1738923700000|2025-02-07 10:21:40|10205.8|10193.8|10207.6|10195.6|10207.7|10195.7|10205.7|10193.7|10
1738923710000|2025-02-07 10:21:50|10240.2|10228.2|10253.8|10241.8|10258.1|10246.1|10240.2|10228.2|5
1738923720000|2025-02-07 10:22:00|10255.6|10243.6|10254.9|10242.9|10257.1|10245.1|10254.9|10242.9|2
1738923730000|2025-02-07 10:22:10|10255|10243|10254.5|10242.5|10255|10243|10254.5|10242.5|0
1738923740000|2025-02-07 10:22:20|10254|10242|10254.4|10242.4|10254.4|10242.4|10253.3|10241.3|1
1738923750000|2025-02-07 10:22:30|10252.1|10240.1|10235.8|10223.8|10252.1|10240.1|10234.3|10222.3|4
1738923760000|2025-02-07 10:22:40|10236.4|10224.4|10234.8|10222.8|10237.8|10225.8|10234.8|10222.8|0
1738923770000|2025-02-07 10:22:50|10234.7|10222.7|10239.3|10227.3|10239.3|10227.3|10233.8|10221.8|3
1738923780000|2025-02-07 10:23:00|10238.8|10226.8|10250.4|10238.4|10250.9|10238.9|10238.8|10226.8|13
1738923790000|2025-02-07 10:23:10|10246.8|10234.8|10236.9|10224.9|10249.3|10237.3|10236.9|10224.9|1
1738923800000|2025-02-07 10:23:20|10238.3|10226.3|10239.7|10227.7|10250|10238|10238.3|10226.3|20
1738923810000|2025-02-07 10:23:30|10239.2|10227.2|10238.6|10226.6|10239.2|10227.2|10236.2|10224.2|0
1738923820000|2025-02-07 10:23:40|10236.8|10224.8|10239.3|10227.3|10239.3|10227.3|10236.8|10224.8|0
1738923830000|2025-02-07 10:23:50|10248.8|10236.8|10248|10236|10248.8|10236.8|10247.9|10235.9|2
1738923840000|2025-02-07 10:24:00|10246.6|10234.6|10245.1|10233.1|10246.6|10234.6|10244.6|10232.6|1
1738923850000|2025-02-07 10:24:10|10246.5|10234.5|10245.7|10233.7|10246.6|10234.6|10245.7|10233.7|3
1738923860000|2025-02-07 10:24:20|10246.1|10234.1|10248|10236|10248|10236|10246.1|10234.1|1
1738923870000|2025-02-07 10:24:30|10248.1|10236.1|10249.1|10237.1|10249.1|10237.1|10248.1|10236.1|0
1738923880000|2025-02-07 10:24:40|10249.7|10237.7|10247.2|10235.2|10250.2|10238.2|10246.2|10234.2|2
1738923890000|2025-02-07 10:24:50|10248.1|10236.1|10272.5|10260.5|10272.5|10260.5|10248.1|10236.1|18
1738923900000|2025-02-07 10:25:00|10272.1|10260.1|10265.7|10253.7|10272.1|10260.1|10265.7|10253.7|2
1738923910000|2025-02-07 10:25:10|10265.3|10253.3|10273.2|10261.2|10273.5|10261.5|10264|10252|11
1738923920000|2025-02-07 10:25:20|10275.9|10263.9|10271.7|10259.7|10281.6|10269.6|10271.7|10259.7|3
1738923930000|2025-02-07 10:25:30|10271.6|10259.6|10277|10265|10277|10265|10271.6|10259.6|4
1738923940000|2025-02-07 10:25:40|10277.1|10265.1|10278.5|10266.5|10278.5|10266.5|10277.1|10265.1|0
1738923950000|2025-02-07 10:25:50|10285.5|10273.5|10285.5|10273.5|10292.5|10280.5|10281.1|10269.1|2
1738923960000|2025-02-07 10:26:00|10289.9|10277.9|10272|10260|10291|10279|10272|10260|5
1738923970000|2025-02-07 10:26:10|10272.3|10260.3|10259.5|10247.5|10272.3|10260.3|10257|10245|2
1738923980000|2025-02-07 10:26:20|10260.4|10248.4|10263.1|10251.1|10268|10256|10260.4|10248.4|21
1738923990000|2025-02-07 10:26:30|10262.6|10250.6|10243.2|10231.2|10262.6|10250.6|10242.3|10230.3|5
1738924000000|2025-02-07 10:26:40|10243.6|10231.6|10243.6|10231.6|10243.6|10231.6|10243.6|10231.6|0
1738924010000|2025-02-07 10:26:50|10243.5|10231.5|10241.2|10229.2|10243.5|10231.5|10241.2|10229.2|0
1738924020000|2025-02-07 10:27:00|10240.7|10228.7|10250.6|10238.6|10251.6|10239.6|10240.7|10228.7|17
1738924030000|2025-02-07 10:27:10|10249.7|10237.7|10248.6|10236.6|10249.7|10237.7|10247.6|10235.6|0
1738924040000|2025-02-07 10:27:20|10248.1|10236.1|10253.4|10241.4|10253.4|10241.4|10248.1|10236.1|3
1738924050000|2025-02-07 10:27:30|10251|10239|10250.8|10238.8|10255.1|10243.1|10250.8|10238.8|1
1738924060000|2025-02-07 10:27:40|10247.4|10235.4|10248.3|10236.3|10248.3|10236.3|10247.4|10235.4|0
1738924070000|2025-02-07 10:27:50|10251.1|10239.1|10253.3|10241.3|10253.5|10241.5|10251.1|10239.1|0
1738924080000|2025-02-07 10:28:00|10253.4|10241.4|10243.9|10231.9|10255.8|10243.8|10243.9|10231.9|1
1738924090000|2025-02-07 10:28:10|10242.9|10230.9|10253.8|10241.8|10253.8|10241.8|10242.9|10230.9|1
1738924100000|2025-02-07 10:28:20|10254.6|10242.6|10253.3|10241.3|10254.6|10242.6|10252.8|10240.8|1
1738924110000|2025-02-07 10:28:30|10256.9|10244.9|10268|10256|10268.5|10256.5|10256.9|10244.9|2
1738924120000|2025-02-07 10:28:40|10268.1|10256.1|10268.1|10256.1|10268.1|10256.1|10268.1|10256.1|0
1738924130000|2025-02-07 10:28:50|10267.6|10255.6|10262.3|10250.3|10267.6|10255.6|10260.8|10248.8|1
1738924140000|2025-02-07 10:29:00|10262.2|10250.2|10264.3|10252.3|10264.3|10252.3|10261.8|10249.8|1
1738924150000|2025-02-07 10:29:10|10264.2|10252.2|10270.5|10258.5|10272.5|10260.5|10262.8|10250.8|1
1738924160000|2025-02-07 10:29:20|10270.3|10258.3|10262.6|10250.6|10270.3|10258.3|10262.6|10250.6|0
1738924170000|2025-02-07 10:29:30|10263.1|10251.1|10254.8|10242.8|10266.1|10254.1|10254.7|10242.7|0
1738924180000|2025-02-07 10:29:40|10257|10245|10256.6|10244.6|10257.6|10245.6|10256.5|10244.5|3
1738924190000|2025-02-07 10:29:50|10257.5|10245.5|10252.5|10240.5|10257.5|10245.5|10252.5|10240.5|3
1738924200000|2025-02-07 10:30:00|10249.1|10237.1|10251.8|10239.8|10251.9|10239.9|10249.1|10237.1|0
1738924210000|2025-02-07 10:30:10|10250.5|10238.5|10252.3|10240.3|10252.3|10240.3|10250.4|10238.4|1
1738924220000|2025-02-07 10:30:20|10247.9|10235.9|10245.9|10233.9|10247.9|10235.9|10245.9|10233.9|1
1738924230000|2025-02-07 10:30:30|10244.8|10232.8|10243.6|10231.6|10244.8|10232.8|10243.5|10231.5|5
1738924240000|2025-02-07 10:30:40|10244.5|10232.5|10244.5|10232.5|10244.5|10232.5|10244.5|10232.5|0
1738924250000|2025-02-07 10:30:50|10244.6|10232.6|10260.3|10248.3|10260.3|10248.3|10244.1|10232.1|3
1738924260000|2025-02-07 10:31:00|10260.8|10248.8|10280.8|10268.8|10282.7|10270.7|10260.8|10248.8|0
1738924270000|2025-02-07 10:31:10|10280.9|10268.9|10275|10263|10282.8|10270.8|10275|10263|0
1738924280000|2025-02-07 10:31:20|10264.8|10252.8|10271.9|10259.9|10273.8|10261.8|10264.8|10252.8|0
1738924290000|2025-02-07 10:31:30|10272.3|10260.3|10279.9|10267.9|10280.9|10268.9|10272.3|10260.3|0
1738924300000|2025-02-07 10:31:40|10272.1|10260.1|10276.5|10264.5|10276.5|10264.5|10272.1|10260.1|0
1738924310000|2025-02-07 10:31:50|10276.7|10264.7|10266.8|10254.8|10276.7|10264.7|10266.7|10254.7|2
1738924320000|2025-02-07 10:32:00|10268.7|10256.7|10269.2|10257.2|10269.2|10257.2|10268.6|10256.6|4
1738924330000|2025-02-07 10:32:10|10267.8|10255.8|10268.2|10256.2|10268.2|10256.2|10264.4|10252.4|0
1738924340000|2025-02-07 10:32:20|10268.1|10256.1|10268.7|10256.7|10268.7|10256.7|10267.2|10255.2|0
1738924350000|2025-02-07 10:32:30|10268.8|10256.8|10269.3|10257.3|10269.3|10257.3|10268.8|10256.8|1
1738924360000|2025-02-07 10:32:40|10267.9|10255.9|10272.2|10260.2|10272.6|10260.6|10267.9|10255.9|0
1738924370000|2025-02-07 10:32:50|10274.1|10262.1|10276.5|10264.5|10276.5|10264.5|10271|10259|0
1738924380000|2025-02-07 10:33:00|10276.6|10264.6|10277.6|10265.6|10277.6|10265.6|10275.6|10263.6|1
1738924390000|2025-02-07 10:33:10|10277.5|10265.5|10270.5|10258.5|10277.5|10265.5|10269.1|10257.1|1
1738924400000|2025-02-07 10:33:20|10269.6|10257.6|10260|10248|10269.6|10257.6|10259.9|10247.9|2
1738924410000|2025-02-07 10:33:30|10259.5|10247.5|10259.5|10247.5|10259.5|10247.5|10259.5|10247.5|0
1738924420000|2025-02-07 10:33:40|10260.8|10248.8|10260.8|10248.8|10260.8|10248.8|10260.8|10248.8|0
1738924430000|2025-02-07 10:33:50|10259.9|10247.9|10259.9|10247.9|10259.9|10247.9|10259.9|10247.9|0
1738924450000|2025-02-07 10:34:10|10258.4|10246.4|10258.5|10246.5|10258.5|10246.5|10258.4|10246.4|0
1738924460000|2025-02-07 10:34:20|10258.4|10246.4|10258.4|10246.4|10258.9|10246.9|10258.4|10246.4|1
1738924480000|2025-02-07 10:34:40|10257.9|10245.9|10257.9|10245.9|10257.9|10245.9|10257.9|10245.9|0
1738924490000|2025-02-07 10:34:50|10257.8|10245.8|10264|10252|10264|10252|10257.8|10245.8|2
1738924500000|2025-02-07 10:35:00|10268.7|10260.7|10275.9|10263.9|10275.9|10263.9|10268.7|10260.7|1
1738924510000|2025-02-07 10:35:10|10273|10261|10272|10260|10275|10263|10272|10260|0
1738924530000|2025-02-07 10:35:30|10268.9|10256.9|10267.3|10255.3|10268.9|10256.9|10267.3|10255.3|0
1738924540000|2025-02-07 10:35:40|10267.4|10255.4|10264.5|10252.5|10267.4|10255.4|10264.4|10252.4|0
1738924550000|2025-02-07 10:35:50|10264.4|10252.4|10264|10252|10264.9|10252.9|10263.9|10251.9|0
1738924560000|2025-02-07 10:36:00|10263.9|10251.9|10265|10253|10265|10253|10263.9|10251.9|0
1738924570000|2025-02-07 10:36:10|10269.8|10257.8|10275.5|10263.5|10275.5|10263.5|10269.8|10257.8|2
1738924580000|2025-02-07 10:36:20|10275.1|10263.1|10276|10264|10276|10264|10275.1|10263.1|0
1738924600000|2025-02-07 10:36:40|10275.5|10263.5|10272.1|10260.1|10275.9|10263.9|10272.1|10260.1|0
1738924610000|2025-02-07 10:36:50|10271.6|10259.6|10260.8|10248.8|10271.6|10259.6|10260.8|10248.8|2
1738924620000|2025-02-07 10:37:00|10261.9|10249.9|10260.8|10248.8|10261.9|10249.9|10260.4|10248.4|3
1738924630000|2025-02-07 10:37:10|10260.3|10248.3|10260.8|10248.8|10260.8|10248.8|10260.3|10248.3|0
1738924640000|2025-02-07 10:37:20|10260.3|10248.3|10261|10249|10261|10249|10260.3|10248.3|0
1738924650000|2025-02-07 10:37:30|10260.9|10248.9|10260.9|10248.9|10261|10249|10260.1|10248.1|1
1738924660000|2025-02-07 10:37:40|10261.8|10249.8|10263.8|10251.8|10264.7|10252.7|10261.8|10249.8|0
1738924670000|2025-02-07 10:37:50|10271.2|10259.2|10271.2|10259.2|10271.2|10259.2|10271.2|10259.2|1
1738924680000|2025-02-07 10:38:00|10272.1|10260.1|10280|10268|10280|10268|10270.6|10258.6|6
1738924690000|2025-02-07 10:38:10|10279.6|10267.6|10279.6|10267.6|10279.6|10267.6|10279.6|10267.6|1
1738924710000|2025-02-07 10:38:30|10277.3|10265.3|10269.6|10257.6|10277.3|10265.3|10269.6|10257.6|2
1738924720000|2025-02-07 10:38:40|10269.2|10257.2|10270.2|10258.2|10270.2|10258.2|10269.2|10257.2|0
1738924740000|2025-02-07 10:39:00|10271.1|10259.1|10271.1|10259.1|10271.1|10259.1|10271.1|10259.1|0
1738924760000|2025-02-07 10:39:20|10271.5|10259.5|10271.5|10259.5|10271.5|10259.5|10271.5|10259.5|0
1738924770000|2025-02-07 10:39:30|10272.8|10260.8|10262.5|10250.5|10272.8|10260.8|10261.4|10249.4|1
1738924780000|2025-02-07 10:39:40|10264.3|10252.3|10264.3|10252.3|10264.3|10252.3|10264.3|10252.3|0
1738924790000|2025-02-07 10:39:50|10264.4|10252.4|10263.3|10251.3|10267.2|10255.2|10263.3|10251.3|0
1738924800000|2025-02-07 10:40:00|10263.9|10251.9|10260.3|10248.3|10265.7|10253.7|10260.3|10248.3|0
1738924810000|2025-02-07 10:40:10|10260.2|10248.2|10259.3|10247.3|10260.2|10248.2|10259.3|10247.3|1
1738924820000|2025-02-07 10:40:20|10265.1|10253.1|10267.6|10255.6|10267.6|10255.6|10265.1|10253.1|4
1738924830000|2025-02-07 10:40:30|10268.6|10256.6|10271.3|10259.3|10271.3|10259.3|10268.6|10256.6|0
1738924840000|2025-02-07 10:40:40|10272.2|10260.2|10272.2|10260.2|10272.2|10260.2|10272.2|10260.2|0
1738924860000|2025-02-07 10:41:00|10271.6|10259.6|10271.7|10259.7|10271.7|10259.7|10271.2|10259.2|0
1738924870000|2025-02-07 10:41:10|10272.6|10260.6|10272.6|10260.6|10272.6|10260.6|10272.6|10260.6|0
1738924880000|2025-02-07 10:41:20|10271.6|10259.6|10267.5|10255.5|10271.6|10259.6|10263.6|10251.6|0
1738924900000|2025-02-07 10:41:40|10267.1|10255.1|10267.1|10255.1|10267.1|10255.1|10267.1|10255.1|0
1738924920000|2025-02-07 10:42:00|10265.2|10253.2|10265.3|10253.3|10266.3|10255.3|10262.3|10250.3|2
1738924950000|2025-02-07 10:42:30|10262.4|10256.4|10265|10253|10275.6|10263.6|10262.4|10253|1
1738924960000|2025-02-07 10:42:40|10263.6|10251.6|10268.1|10256.1|10268.1|10256.1|10263.6|10251.6|0
1738924970000|2025-02-07 10:42:50|10268.3|10256.3|10263.1|10251.1|10268.3|10256.3|10263.1|10251.1|3
1738924980000|2025-02-07 10:43:00|10262.6|10250.6|10262.6|10250.6|10262.6|10250.6|10262.6|10250.6|0
1738924990000|2025-02-07 10:43:10|10262.1|10250.1|10262.1|10250.1|10262.1|10250.1|10262.1|10250.1|0
1738925000000|2025-02-07 10:43:20|10262.2|10250.2|10263.1|10251.1|10263.1|10251.1|10262.2|10250.2|0
1738925010000|2025-02-07 10:43:30|10263.2|10251.2|10265.1|10253.1|10265.1|10253.1|10263.2|10251.2|0
1738925030000|2025-02-07 10:43:50|10267.9|10255.9|10267.9|10255.9|10267.9|10255.9|10267.9|10255.9|0
1738925040000|2025-02-07 10:44:00|10268.9|10256.9|10265.8|10253.8|10268.9|10256.9|10265.8|10253.8|2
1738925050000|2025-02-07 10:44:10|10264.3|10256.3|10264.3|10256.3|10264.3|10256.3|10264.3|10256.3|0
1738925060000|2025-02-07 10:44:20|10270.4|10258.4|10267.9|10255.9|10270.4|10258.4|10266.4|10254.4|2
1738925070000|2025-02-07 10:44:30|10272.3|10260.3|10275|10263|10278.6|10266.6|10272.3|10260.3|1
1738925080000|2025-02-07 10:44:40|10274.9|10262.9|10279.7|10267.7|10279.7|10267.7|10274.9|10262.9|6
1738925100000|2025-02-07 10:45:00|10279.3|10267.3|10292.5|10280.5|10296.1|10288.1|10279.3|10267.3|17
1738925110000|2025-02-07 10:45:10|10298.5|10286.5|10322.9|10310.9|10323|10311|10298.5|10286.5|5
1738925120000|2025-02-07 10:45:20|10326.4|10314.4|10328.5|10316.5|10328.5|10316.5|10326.4|10314.4|0
1738925130000|2025-02-07 10:45:30|10328.6|10316.6|10329.1|10317.1|10329.1|10317.1|10328.1|10316.1|0
1738925140000|2025-02-07 10:45:40|10330.1|10318.1|10339.4|10327.4|10339.4|10327.4|10330.1|10318.1|2
1738925150000|2025-02-07 10:45:50|10339.5|10327.5|10346|10334|10346.2|10334.2|10339.5|10327.5|1
1738925160000|2025-02-07 10:46:00|10344.7|10332.7|10338.6|10326.6|10344.7|10332.7|10338.6|10326.6|3
1738925170000|2025-02-07 10:46:10|10331.7|10319.7|10333.7|10321.7|10333.7|10321.7|10331.7|10319.7|0
1738925180000|2025-02-07 10:46:20|10334.7|10322.7|10335.2|10323.2|10335.2|10323.2|10334.7|10322.7|1
1738925190000|2025-02-07 10:46:30|10335|10323|10328.1|10316.1|10335.1|10323.1|10328.1|10316.1|0
1738925200000|2025-02-07 10:46:40|10324.7|10312.7|10324.2|10312.2|10325.2|10313.2|10324.1|10312.1|0
1738925210000|2025-02-07 10:46:50|10323.8|10311.8|10316.8|10304.8|10323.8|10311.8|10316.8|10304.8|1
1738925220000|2025-02-07 10:47:00|10316.9|10304.9|10307.8|10295.8|10317.3|10305.3|10307.8|10295.8|2
1738925230000|2025-02-07 10:47:10|10308|10296|10310.4|10298.4|10310.4|10298.4|10308|10296|0
1738925240000|2025-02-07 10:47:20|10312.3|10300.3|10311.3|10303.3|10312.3|10303.3|10311.3|10300.3|0
1738925250000|2025-02-07 10:47:30|10312.3|10304.3|10320|10308|10320.3|10308.3|10312.3|10304.3|4
1738925260000|2025-02-07 10:47:40|10320.1|10308.1|10313.7|10301.7|10320.1|10308.1|10312.3|10300.3|0
1738925270000|2025-02-07 10:47:50|10318.1|10306.1|10319.3|10307.3|10319.3|10307.3|10318.1|10306.1|2
1738925280000|2025-02-07 10:48:00|10319.2|10307.2|10329.1|10317.1|10329.6|10317.6|10319.2|10307.2|0
1738925320000|2025-02-07 10:48:40|10346.1|10334.1|10349.6|10337.6|10349.6|10337.6|10346.1|10334.1|1
1738925330000|2025-02-07 10:48:50|10349.7|10337.7|10342.3|10330.3|10350.6|10338.6|10341.3|10329.3|1
1738925340000|2025-02-07 10:49:00|10342.4|10330.4|10342.5|10330.5|10342.5|10330.5|10342.3|10330.3|0
1738925350000|2025-02-07 10:49:10|10342.9|10330.9|10344.8|10332.8|10344.8|10332.8|10342.9|10330.9|0
1738925360000|2025-02-07 10:49:20|10342.9|10330.9|10335|10323|10343.4|10331.4|10335|10323|0
1738925370000|2025-02-07 10:49:30|10333.3|10321.3|10332.4|10320.4|10333.3|10321.3|10332.4|10320.4|1
1738925380000|2025-02-07 10:49:40|10334.3|10322.3|10345.8|10333.8|10345.8|10333.8|10333.3|10321.3|2
1738925390000|2025-02-07 10:49:50|10347.9|10335.9|10343.8|10331.8|10356.3|10344.3|10342.9|10330.9|0
1738925400000|2025-02-07 10:50:00|10341.9|10329.9|10338.9|10326.9|10349.2|10337.2|10332.8|10320.8|0
1738925410000|2025-02-07 10:50:10|10339.5|10327.5|10349|10337|10349|10337|10337.6|10325.6|0
1738925420000|2025-02-07 10:50:20|10348.6|10336.6|10345.3|10333.3|10348.6|10336.6|10345.3|10333.3|0
1738925430000|2025-02-07 10:50:30|10349|10337|10354.3|10342.3|10354.3|10342.3|10348.5|10336.5|1
1738925450000|2025-02-07 10:50:50|10353.3|10341.3|10358.3|10346.3|10358.3|10346.3|10352.8|10340.8|0
1738925460000|2025-02-07 10:51:00|10361.8|10349.8|10356.9|10344.9|10365.1|10353.1|10356.9|10344.9|11
1738925470000|2025-02-07 10:51:10|10357.1|10345.1|10346.6|10334.6|10357.1|10345.1|10334.8|10326.8|23
1738925480000|2025-02-07 10:51:20|10346.7|10334.7|10338|10326|10353.7|10341.7|10337.6|10325.6|12
1738925490000|2025-02-07 10:51:30|10337.6|10325.6|10328.8|10316.8|10338.6|10326.6|10324.8|10312.8|8
1738925500000|2025-02-07 10:51:40|10322.1|10310.1|10316.3|10304.3|10326.3|10314.3|10314.9|10302.9|2
1738925510000|2025-02-07 10:51:50|10317.8|10305.8|10317.8|10305.8|10317.8|10305.8|10317.8|10305.8|1
1738925520000|2025-02-07 10:52:00|10319.8|10307.8|10321.6|10309.6|10324.5|10312.5|10318.2|10306.2|1
1738925530000|2025-02-07 10:52:10|10321.1|10309.1|10310.3|10298.3|10321.5|10309.5|10309.3|10297.3|1
1738925540000|2025-02-07 10:52:20|10307.8|10295.8|10307.4|10295.4|10307.8|10295.8|10305.4|10293.4|0
1738925550000|2025-02-07 10:52:30|10304.4|10292.4|10304.8|10292.8|10304.8|10292.8|10304.4|10292.4|1
1738925560000|2025-02-07 10:52:40|10305|10293|10306.3|10294.3|10306.3|10294.3|10305|10293|0
1738925570000|2025-02-07 10:52:50|10304.4|10292.4|10299.2|10287.2|10304.4|10292.4|10299.2|10287.2|0
1738925580000|2025-02-07 10:53:00|10298.3|10286.3|10299.7|10287.7|10299.7|10287.7|10297.8|10285.8|1
1738925590000|2025-02-07 10:53:10|10298.8|10286.8|10298.1|10286.1|10298.8|10286.8|10297.3|10285.3|0
1738925600000|2025-02-07 10:53:20|10297.6|10285.6|10299.9|10287.9|10300.6|10288.6|10297.6|10285.6|1
1738925610000|2025-02-07 10:53:30|10300.3|10288.3|10300.3|10288.3|10300.3|10288.3|10300.3|10288.3|0
1738925620000|2025-02-07 10:53:40|10298.9|10286.9|10299.3|10287.3|10299.3|10287.3|10296.9|10284.9|0
1738925630000|2025-02-07 10:53:50|10300.2|10288.2|10301.8|10289.8|10301.8|10289.8|10300.2|10288.2|0
1738925640000|2025-02-07 10:54:00|10308.1|10296.1|10310.5|10298.5|10312.4|10300.4|10308|10296|5
1738925660000|2025-02-07 10:54:20|10311.4|10299.4|10318.3|10306.3|10318.3|10306.3|10311.4|10299.4|2
1738925670000|2025-02-07 10:54:30|10318.4|10306.4|10319.8|10307.8|10320.2|10308.2|10318.4|10306.4|1
1738925680000|2025-02-07 10:54:40|10319.9|10307.9|10317.6|10305.6|10324.5|10312.5|10317.6|10305.6|1
1738925700000|2025-02-07 10:55:00|10316.6|10304.6|10307.2|10295.2|10316.6|10304.6|10307.2|10295.2|1
1738925710000|2025-02-07 10:55:10|10309.1|10297.1|10305.8|10293.8|10309.2|10297.2|10305.2|10293.2|0
1738925720000|2025-02-07 10:55:20|10316.8|10304.8|10315.9|10303.9|10316.8|10304.8|10315.9|10303.9|0
1738925740000|2025-02-07 10:55:40|10316|10304|10317.8|10305.8|10317.8|10305.8|10316|10304|0
1738925770000|2025-02-07 10:56:10|10317.6|10305.6|10312|10300|10317.6|10305.6|10312|10300|0
1738925780000|2025-02-07 10:56:20|10311.9|10299.9|10311.5|10299.5|10311.9|10299.9|10310.6|10298.6|0
1738925790000|2025-02-07 10:56:30|10314|10302|10307.3|10295.3|10315.8|10303.8|10305.9|10293.9|1
1738925800000|2025-02-07 10:56:40|10307.2|10295.2|10303.8|10295.8|10307.2|10295.8|10303.4|10292.6|0
1738925810000|2025-02-07 10:56:50|10305.8|10293.8|10305.3|10293.3|10305.8|10295.8|10303.4|10293.3|2
1738925820000|2025-02-07 10:57:00|10304.4|10292.4|10301|10289|10304.4|10292.4|10299|10287|0
1738925840000|2025-02-07 10:57:20|10301.9|10289.9|10299.4|10287.4|10302.4|10290.4|10299.4|10287.4|0
1738925850000|2025-02-07 10:57:30|10298.9|10286.9|10295.8|10283.8|10298.9|10286.9|10295.2|10283.2|0
1738925860000|2025-02-07 10:57:40|10296.7|10287.8|10307|10295|10307.5|10295.5|10296.7|10287.8|3
1738925870000|2025-02-07 10:57:50|10306.5|10294.5|10305.3|10293.3|10306.5|10294.5|10305.3|10293.3|0
1738925880000|2025-02-07 10:58:00|10304.3|10292.3|10295.3|10283.3|10304.3|10292.3|10294.1|10282.1|0
1738925900000|2025-02-07 10:58:20|10298.6|10286.6|10298.8|10286.8|10298.8|10286.8|10298.6|10286.6|0
1738925910000|2025-02-07 10:58:30|10299.3|10287.3|10299.3|10287.3|10299.3|10287.3|10299.3|10287.3|0
1738925930000|2025-02-07 10:58:50|10297.8|10285.8|10298.8|10286.8|10298.8|10286.8|10297.8|10285.8|0
1738925950000|2025-02-07 10:59:10|10294.7|10282.7|10291.4|10279.4|10294.7|10282.7|10291.4|10279.4|2
1738925960000|2025-02-07 10:59:20|10291.3|10279.3|10292.3|10280.3|10292.3|10280.3|10291.3|10279.3|2
1738925990000|2025-02-07 10:59:50|10287|10275|10286.4|10274.4|10287.9|10275.9|10284|10272|0
1738926000000|2025-02-07 11:00:00|10286.5|10274.5|10288.2|10276.2|10288.4|10276.4|10286.5|10274.5|6
1738926010000|2025-02-07 11:00:10|10286.8|10274.8|10284.8|10272.8|10286.8|10274.8|10284.8|10272.8|0
1738926020000|2025-02-07 11:00:20|10282.8|10270.8|10273.3|10261.3|10282.8|10270.8|10273.3|10261.3|0
1738926030000|2025-02-07 11:00:30|10273|10261|10262.3|10250.3|10273|10261|10262.3|10250.3|3
1738926040000|2025-02-07 11:00:40|10261.4|10249.4|10260.3|10252.3|10261.4|10252.3|10259.9|10247.9|2
1738926050000|2025-02-07 11:00:50|10272.4|10260.4|10273.3|10261.3|10279.8|10267.8|10272.4|10260.4|2
1738926060000|2025-02-07 11:01:00|10272.4|10260.4|10269.3|10257.3|10272.4|10260.4|10269.3|10257.3|0
1738926070000|2025-02-07 11:01:10|10268.8|10256.8|10268.8|10256.8|10268.8|10256.8|10268.8|10256.8|0
1738926090000|2025-02-07 11:01:30|10268.9|10256.9|10269.8|10257.8|10269.8|10257.8|10268.9|10256.9|0
1738926100000|2025-02-07 11:01:40|10280.9|10261.8|10280.3|10268.3|10280.9|10268.9|10279.8|10261.8|24
1738926110000|2025-02-07 11:01:50|10280.5|10268.5|10280.2|10268.2|10280.5|10268.5|10280.2|10268.2|0
1738926120000|2025-02-07 11:02:00|10282.2|10270.2|10288.8|10276.8|10289.1|10277.1|10282.2|10270.2|1
1738926130000|2025-02-07 11:02:10|10293.7|10281.7|10288.7|10276.7|10293.7|10281.7|10288.2|10276.2|0
1738926150000|2025-02-07 11:02:30|10284.6|10272.6|10281.8|10269.8|10284.7|10272.7|10281.6|10269.6|0
1738926160000|2025-02-07 11:02:40|10287.1|10275.1|10287|10275|10287.6|10275.6|10287|10275|0
1738926190000|2025-02-07 11:03:10|10285.6|10273.6|10285.6|10273.6|10285.6|10273.6|10283.7|10271.7|0
1738926200000|2025-02-07 11:03:20|10286.6|10274.6|10286.2|10274.2|10290.2|10278.2|10286.2|10274.2|0
1738926210000|2025-02-07 11:03:30|10295.7|10283.7|10295.7|10283.7|10295.7|10283.7|10295.7|10283.7|1
1738926220000|2025-02-07 11:03:40|10301.1|10289.1|10301.6|10289.6|10301.6|10289.6|10298.8|10286.8|0
1738926230000|2025-02-07 11:03:50|10300.6|10288.6|10298.1|10286.1|10301.1|10289.1|10298.1|10286.1|0
1738926240000|2025-02-07 11:04:00|10297.7|10285.7|10299.7|10287.7|10303.2|10291.2|10297.7|10285.7|0
1738926260000|2025-02-07 11:04:20|10299.4|10287.4|10299.3|10287.3|10299.8|10287.8|10299.3|10287.3|1
1738926270000|2025-02-07 11:04:30|10296.8|10284.8|10301.3|10289.3|10301.3|10289.3|10296.8|10284.8|1
1738926280000|2025-02-07 11:04:40|10301|10289|10298.3|10286.3|10301|10289|10298.3|10286.3|0
1738926300000|2025-02-07 11:05:00|10298|10286|10293.7|10281.7|10298|10286|10293.7|10281.7|0
1738926310000|2025-02-07 11:05:10|10292.8|10280.8|10292.8|10280.8|10292.8|10280.8|10292.8|10280.8|0
1738926320000|2025-02-07 11:05:20|10294.7|10282.7|10294.8|10282.8|10294.8|10282.8|10294.7|10282.7|0
1738926340000|2025-02-07 11:05:40|10294.9|10282.9|10301.2|10289.2|10301.2|10289.2|10294.9|10282.9|0
1738926360000|2025-02-07 11:06:00|10300.2|10292.2|10292.3|10280.3|10300.2|10292.2|10287.4|10275.4|2
1738926370000|2025-02-07 11:06:10|10292.2|10280.2|10290.3|10278.3|10292.2|10280.2|10290.3|10278.3|0
1738926380000|2025-02-07 11:06:20|10282.6|10270.6|10286.3|10274.3|10286.3|10274.3|10282.6|10270.6|2
1738926390000|2025-02-07 11:06:30|10287.7|10275.7|10291.6|10279.6|10291.6|10279.6|10287.7|10275.7|1
1738926400000|2025-02-07 11:06:40|10289.3|10277.3|10289.2|10277.2|10289.3|10277.3|10289.2|10277.2|0
1738926410000|2025-02-07 11:06:50|10293.7|10281.7|10293.2|10281.2|10294.2|10282.2|10293.2|10281.2|0
1738926430000|2025-02-07 11:07:10|10296.7|10284.7|10291.3|10279.3|10299.2|10287.2|10289.6|10277.6|0
1738926440000|2025-02-07 11:07:20|10291.6|10279.6|10292.2|10280.2|10292.2|10280.2|10291.6|10279.6|0
1738926450000|2025-02-07 11:07:30|10292.1|10280.1|10287.6|10275.6|10292.1|10280.1|10286.3|10274.3|0
1738926460000|2025-02-07 11:07:40|10288.7|10276.7|10288.7|10276.7|10288.7|10276.7|10288.7|10276.7|0
1738926470000|2025-02-07 11:07:50|10288.6|10276.6|10288.7|10276.7|10288.7|10276.7|10288.6|10276.6|0
1738926480000|2025-02-07 11:08:00|10289.1|10277.1|10289.1|10277.1|10289.1|10277.1|10289.1|10277.1|0
1738926490000|2025-02-07 11:08:10|10288.6|10276.6|10288.6|10276.6|10288.6|10276.6|10288.6|10276.6|0
1738926510000|2025-02-07 11:08:30|10289.2|10277.2|10302.1|10290.1|10302.1|10290.1|10289.2|10277.2|1
1738926520000|2025-02-07 11:08:40|10301.2|10289.2|10299.1|10287.1|10302.1|10290.1|10299.1|10287.1|0
1738926530000|2025-02-07 11:08:50|10298.9|10286.9|10295.2|10283.2|10298.9|10286.9|10295.1|10283.1|0
1738926550000|2025-02-07 11:09:10|10295.1|10283.1|10289.2|10277.2|10295.1|10283.1|10289.2|10277.2|0
1738926560000|2025-02-07 11:09:20|10288.3|10276.3|10286.2|10274.2|10288.3|10276.3|10286.1|10274.1|1
1738926570000|2025-02-07 11:09:30|10286.6|10274.6|10284.6|10272.6|10286.6|10274.6|10284.6|10272.6|0
1738926590000|2025-02-07 11:09:50|10282.6|10270.6|10282.4|10270.4|10282.6|10270.6|10282.4|10270.4|2
1738926600000|2025-02-07 11:10:00|10281.5|10269.5|10273.4|10261.4|10282.6|10270.6|10273.4|10261.4|0
1738926610000|2025-02-07 11:10:10|10273.5|10261.5|10272.6|10260.6|10273.5|10261.5|10271.9|10259.9|0
1738926630000|2025-02-07 11:10:30|10273.1|10261.1|10272.1|10260.1|10273.1|10261.1|10272.1|10260.1|10
1738926650000|2025-02-07 11:10:50|10271.1|10259.1|10267.4|10255.4|10271.1|10259.1|10267.4|10255.4|1
1738926660000|2025-02-07 11:11:00|10269.3|10257.3|10269.3|10257.3|10270.3|10258.3|10269.3|10257.3|1
1738926670000|2025-02-07 11:11:10|10269.2|10257.2|10263.3|10251.3|10269.2|10257.2|10263.3|10251.3|0
1738926680000|2025-02-07 11:11:20|10262.3|10250.3|10279.7|10267.7|10279.8|10267.8|10262.3|10250.3|19
1738926690000|2025-02-07 11:11:30|10278.8|10266.8|10278.8|10266.8|10278.8|10266.8|10278.8|10266.8|0
1738926700000|2025-02-07 11:11:40|10278.7|10266.7|10272.7|10260.7|10278.7|10266.7|10272.7|10260.7|0
1738926710000|2025-02-07 11:11:50|10274.7|10262.7|10277.7|10265.7|10277.7|10265.7|10274.7|10262.7|0
1738926720000|2025-02-07 11:12:00|10277.8|10265.8|10278.7|10266.7|10278.7|10266.7|10277.8|10265.8|0
1738926730000|2025-02-07 11:12:10|10283.3|10271.3|10279.2|10267.2|10284.2|10272.2|10279.2|10267.2|0
1738926770000|2025-02-07 11:12:50|10279.3|10267.3|10281.2|10269.2|10281.7|10269.7|10279.3|10267.3|0
1738926790000|2025-02-07 11:13:10|10280.6|10268.6|10263.3|10251.3|10280.6|10268.6|10263.3|10251.3|1
1738926810000|2025-02-07 11:13:30|10262.8|10250.8|10264.7|10252.7|10264.7|10252.7|10262.8|10250.8|0
1738926820000|2025-02-07 11:13:40|10264.3|10252.3|10264.3|10252.3|10264.3|10252.3|10264.3|10252.3|0
1738926830000|2025-02-07 11:13:50|10262.7|10250.7|10262.3|10250.3|10262.8|10250.8|10262.3|10250.3|1
1738926840000|2025-02-07 11:14:00|10263.9|10251.9|10264|10252|10264|10252|10263.9|10251.9|1
1738926850000|2025-02-07 11:14:10|10265|10253|10265.4|10253.4|10265.4|10253.4|10265|10253|0
1738926880000|2025-02-07 11:14:40|10266.4|10254.4|10266.4|10254.4|10266.4|10254.4|10266.4|10254.4|1
1738926910000|2025-02-07 11:15:10|10266.8|10254.8|10266.8|10254.8|10266.8|10254.8|10266.8|10254.8|0
1738926920000|2025-02-07 11:15:20|10275.6|10263.6|10266.6|10254.6|10275.6|10263.6|10266.6|10254.6|1
1738926930000|2025-02-07 11:15:30|10267.6|10255.6|10267.6|10255.6|10267.6|10255.6|10267.6|10255.6|0
1738926940000|2025-02-07 11:15:40|10267.1|10255.1|10267.1|10255.1|10267.1|10255.1|10267.1|10255.1|0
1738926950000|2025-02-07 11:15:50|10266.9|10254.9|10264.6|10252.6|10266.9|10254.9|10264.6|10252.6|0
1738926960000|2025-02-07 11:16:00|10266|10254|10266|10254|10266|10254|10266|10254|0
1738926970000|2025-02-07 11:16:10|10267.5|10255.5|10268.9|10256.9|10268.9|10256.9|10267.5|10255.5|0
1738926990000|2025-02-07 11:16:30|10267.9|10255.9|10267.4|10255.4|10267.9|10255.9|10267.4|10255.4|0
1738927020000|2025-02-07 11:17:00|10267.5|10255.5|10268.9|10256.9|10268.9|10256.9|10267.5|10255.5|0
1738927110000|2025-02-07 11:18:30|10266.4|10254.4|10267.4|10255.4|10267.4|10255.4|10266.4|10254.4|0
1738927120000|2025-02-07 11:18:40|10267.5|10255.5|10269.4|10257.4|10269.4|10257.4|10267.5|10255.5|0
1738927140000|2025-02-07 11:19:00|10269.2|10257.2|10267.4|10255.4|10269.2|10257.2|10266.9|10254.9|0
1738927150000|2025-02-07 11:19:10|10264.9|10252.9|10264.9|10252.9|10264.9|10252.9|10264.9|10252.9|1
1738927160000|2025-02-07 11:19:20|10264.7|10252.7|10270.8|10258.8|10271.8|10259.8|10262.4|10250.4|3
1738927170000|2025-02-07 11:19:30|10269.1|10257.1|10269.1|10257.1|10269.1|10257.1|10269.1|10257.1|0
1738927200000|2025-02-07 11:20:00|10268.6|10256.6|10266.1|10254.1|10268.6|10256.6|10266.1|10254.1|0
1738927210000|2025-02-07 11:20:10|10266.6|10254.6|10266.6|10254.6|10266.6|10254.6|10266.6|10254.6|0
1738927220000|2025-02-07 11:20:20|10266.4|10254.4|10263.6|10251.6|10266.4|10254.4|10263.6|10251.6|0
1738927230000|2025-02-07 11:20:30|10262.6|10250.6|10262.5|10250.5|10262.6|10250.6|10262.5|10250.5|1
1738927240000|2025-02-07 11:20:40|10261.6|10249.6|10261.6|10249.6|10261.6|10249.6|10261.6|10249.6|0
1738927260000|2025-02-07 11:21:00|10261.8|10249.8|10263.6|10251.6|10263.6|10251.6|10261.8|10249.8|0
1738927270000|2025-02-07 11:21:10|10271.6|10259.6|10266.5|10254.5|10271.6|10259.6|10266.5|10254.5|3
1738927290000|2025-02-07 11:21:30|10266.2|10254.2|10253.6|10241.6|10266.2|10254.2|10243.5|10231.5|1
1738927300000|2025-02-07 11:21:40|10255.1|10243.1|10255.6|10243.6|10255.6|10243.6|10253|10241|0
1738927320000|2025-02-07 11:22:00|10256.1|10244.1|10255.1|10243.1|10256.1|10244.1|10255.1|10243.1|0
1738927330000|2025-02-07 11:22:10|10253.1|10241.1|10254.6|10242.6|10254.6|10242.6|10253.1|10241.1|0
1738927340000|2025-02-07 11:22:20|10254.7|10242.7|10257.5|10245.5|10258.9|10246.9|10254.7|10242.7|0
1738927360000|2025-02-07 11:22:40|10256.6|10244.6|10256.6|10244.6|10256.6|10244.6|10256.6|10244.6|0
1738927370000|2025-02-07 11:22:50|10255.6|10243.6|10255.1|10243.1|10255.6|10243.6|10254.1|10242.1|0
1738927380000|2025-02-07 11:23:00|10254.4|10242.4|10248.6|10236.6|10254.4|10242.4|10248.6|10236.6|0
1738927390000|2025-02-07 11:23:10|10248.3|10236.3|10250.6|10238.6|10252.1|10240.1|10248.3|10236.3|0
1738927400000|2025-02-07 11:23:20|10250.1|10238.1|10250.1|10238.1|10250.1|10238.1|10250.1|10238.1|0
1738927430000|2025-02-07 11:23:50|10249.6|10237.6|10249.1|10237.1|10249.6|10237.6|10247.2|10235.2|0
1738927440000|2025-02-07 11:24:00|10248.6|10236.6|10248.6|10236.6|10248.6|10236.6|10248.6|10236.6|0
1738927450000|2025-02-07 11:24:10|10248.7|10236.7|10249.1|10237.1|10249.1|10237.1|10248.6|10236.6|0
1738927460000|2025-02-07 11:24:20|10249.6|10237.6|10248.2|10236.2|10249.6|10237.6|10248.1|10236.1|0
1738927470000|2025-02-07 11:24:30|10248.6|10236.6|10250.6|10238.6|10250.6|10238.6|10248.6|10236.6|0
1738927480000|2025-02-07 11:24:40|10250.1|10238.1|10251.6|10239.6|10251.6|10239.6|10250.1|10238.1|0
1738927490000|2025-02-07 11:24:50|10251.1|10239.1|10250.6|10238.6|10251.1|10239.1|10250.6|10238.6|0
1738927540000|2025-02-07 11:25:40|10248.2|10236.2|10247.2|10235.2|10248.2|10236.2|10247.2|10235.2|0
1738927550000|2025-02-07 11:25:50|10246.2|10234.2|10246.2|10234.2|10246.2|10234.2|10246.2|10234.2|0
1738927560000|2025-02-07 11:26:00|10249|10237|10249.9|10237.9|10249.9|10237.9|10249|10237|0
1738927570000|2025-02-07 11:26:10|10247.5|10235.5|10247.9|10235.9|10247.9|10235.9|10247.5|10235.5|0
1738927580000|2025-02-07 11:26:20|10247|10235|10246.5|10234.5|10247.5|10235.5|10246.5|10234.5|0
1738927630000|2025-02-07 11:27:10|10247|10235|10247.9|10235.9|10247.9|10235.9|10247|10235|0
1738927650000|2025-02-07 11:27:30|10247|10235|10245.1|10233.1|10247|10235|10245.1|10233.1|0
1738927680000|2025-02-07 11:28:00|10244.1|10232.1|10244.6|10232.6|10244.6|10232.6|10244.1|10232.1|0
1738927710000|2025-02-07 11:28:30|10245.5|10233.5|10245.5|10233.5|10245.5|10233.5|10245.5|10233.5|0
1738927740000|2025-02-07 11:29:00|10244.6|10232.6|10255.6|10243.6|10256.1|10244.1|10244.6|10232.6|1
1738927750000|2025-02-07 11:29:10|10251.8|10239.8|10251.3|10239.3|10251.8|10239.8|10251.3|10239.3|0
1738927760000|2025-02-07 11:29:20|10254|10242|10254|10242|10254|10242|10254|10242|0
1738927770000|2025-02-07 11:29:30|10251.7|10239.7|10252.6|10240.6|10252.6|10240.6|10251.3|10239.3|0
1738927780000|2025-02-07 11:29:40|10250.8|10238.8|10252.1|10240.1|10252.6|10240.6|10250.8|10238.8|0
1738927800000|2025-02-07 11:30:00|10252.6|10240.6|10252.6|10240.6|10252.6|10240.6|10252.6|10240.6|0
1738927820000|2025-02-07 11:30:20|10252.5|10240.5|10251.6|10239.6|10252.5|10240.5|10251.2|10239.2|2
1738927840000|2025-02-07 11:30:40|10253|10241|10253|10241|10253|10241|10253|10241|0
1738927860000|2025-02-07 11:31:00|10254|10242|10254|10242|10254|10242|10254|10242|0
1738927880000|2025-02-07 11:31:20|10252.1|10246.1|10274|10262|10274.8|10262.8|10252.1|10246.1|2
1738927900000|2025-02-07 11:31:40|10275.4|10263.4|10274.5|10262.5|10275.4|10263.4|10274.5|10262.5|0
1738927930000|2025-02-07 11:32:10|10276.1|10264.1|10276.1|10264.1|10276.1|10264.1|10276.1|10264.1|0
1738927950000|2025-02-07 11:32:30|10275.2|10263.2|10275.2|10263.2|10275.2|10263.2|10275.2|10263.2|0
1738927960000|2025-02-07 11:32:40|10274.3|10262.3|10266.6|10254.6|10274.3|10262.3|10266.6|10254.6|1
1738927970000|2025-02-07 11:32:50|10265.2|10253.2|10264.1|10252.1|10265.2|10253.2|10264.1|10252.1|0
1738927990000|2025-02-07 11:33:10|10264.2|10252.2|10265.7|10253.7|10265.7|10253.7|10264.2|10252.2|0
1738928000000|2025-02-07 11:33:20|10271.9|10259.9|10272.6|10260.6|10272.6|10260.6|10271.9|10259.9|1
1738928010000|2025-02-07 11:33:30|10278.1|10266.1|10279.1|10267.1|10279.1|10267.1|10278.1|10266.1|0
1738928030000|2025-02-07 11:33:50|10279.6|10267.6|10279.6|10267.6|10279.6|10267.6|10279.6|10267.6|0
1738928040000|2025-02-07 11:34:00|10280.1|10268.1|10280.1|10268.1|10280.1|10268.1|10280.1|10268.1|0
1738928050000|2025-02-07 11:34:10|10279.1|10267.1|10284.4|10272.4|10284.9|10272.9|10279.1|10267.1|1
1738928060000|2025-02-07 11:34:20|10287.2|10275.2|10287|10275|10287.4|10275.4|10287|10275|1
1738928070000|2025-02-07 11:34:30|10282|10270|10280.1|10268.1|10282|10270|10280.1|10268.1|0
1738928130000|2025-02-07 11:35:30|10280.2|10268.2|10280.2|10268.2|10280.2|10268.2|10280.2|10268.2|0
1738928140000|2025-02-07 11:35:40|10278.2|10266.2|10278.2|10266.2|10278.2|10266.2|10278.2|10266.2|0
1738928150000|2025-02-07 11:35:50|10277.7|10265.7|10278.6|10266.6|10278.6|10266.6|10275.1|10263.1|1
1738928170000|2025-02-07 11:36:10|10278.1|10266.1|10277.1|10265.1|10278.1|10266.1|10277.1|10265.1|0
1738928190000|2025-02-07 11:36:30|10275.1|10263.1|10273.6|10261.6|10275.1|10263.1|10273.6|10261.6|0
1738928210000|2025-02-07 11:36:50|10273.8|10261.8|10276.5|10264.5|10276.6|10264.6|10273.8|10261.8|0
1738928220000|2025-02-07 11:37:00|10276.4|10264.4|10276.4|10264.4|10276.4|10264.4|10276.4|10264.4|0
1738928230000|2025-02-07 11:37:10|10276.5|10264.5|10276.5|10264.5|10276.5|10264.5|10276.5|10264.5|0
1738928240000|2025-02-07 11:37:20|10270.5|10258.5|10267.6|10255.6|10270.5|10258.5|10267.5|10255.5|1
1738928250000|2025-02-07 11:37:30|10269|10257|10268.5|10256.5|10269|10257|10268.5|10256.5|0
1738928270000|2025-02-07 11:37:50|10272|10260|10271|10259|10272|10260|10271|10259|0
1738928290000|2025-02-07 11:38:10|10272.4|10260.4|10271.9|10259.9|10272.4|10260.4|10271.9|10259.9|1
1738928300000|2025-02-07 11:38:20|10270.9|10258.9|10270.9|10258.9|10270.9|10258.9|10270.9|10258.9|0
1738928340000|2025-02-07 11:39:00|10270.5|10258.5|10264.6|10252.6|10270.5|10258.5|10264.6|10252.6|0
1738928380000|2025-02-07 11:39:40|10267.5|10255.5|10268.4|10256.4|10268.4|10256.4|10267.5|10255.5|0
1738928390000|2025-02-07 11:39:50|10267.9|10255.9|10267.9|10255.9|10267.9|10255.9|10267.9|10255.9|0
1738928400000|2025-02-07 11:40:00|10268.9|10256.9|10268.9|10256.9|10268.9|10256.9|10268.9|10256.9|0
1738928420000|2025-02-07 11:40:20|10269.4|10257.4|10269.4|10257.4|10269.4|10257.4|10269.4|10257.4|1
1738928430000|2025-02-07 11:40:30|10269.6|10257.6|10271.9|10259.9|10272.4|10260.4|10269.6|10257.6|0
1738928470000|2025-02-07 11:41:10|10273.4|10261.4|10273.4|10261.4|10273.4|10261.4|10273.4|10261.4|0
1738928490000|2025-02-07 11:41:30|10273.5|10261.5|10273.9|10261.9|10273.9|10261.9|10273.5|10261.5|0
1738928500000|2025-02-07 11:41:40|10274|10262|10274.4|10262.4|10274.4|10262.4|10274|10262|0
1738928510000|2025-02-07 11:41:50|10274.2|10262.2|10271.4|10259.4|10274.2|10262.2|10271.4|10259.4|0
1738928520000|2025-02-07 11:42:00|10271.5|10259.5|10270.9|10258.9|10271.9|10259.9|10270.9|10258.9|0
1738928550000|2025-02-07 11:42:30|10270.4|10258.4|10270|10258|10270.4|10258.4|10269|10257|0
1738928570000|2025-02-07 11:42:50|10270.5|10258.5|10271|10259|10271|10259|10270.5|10258.5|0
1738928580000|2025-02-07 11:43:00|10265.4|10253.4|10264.5|10252.5|10265.4|10253.4|10264.5|10252.5|0
1738928590000|2025-02-07 11:43:10|10264.4|10252.4|10262|10250|10264.4|10252.4|10261|10249|0
1738928630000|2025-02-07 11:43:50|10263|10251|10263|10251|10263|10251|10263|10251|0
1738928650000|2025-02-07 11:44:10|10262.9|10250.9|10260.1|10248.1|10262.9|10250.9|10260.1|10248.1|0
1738928710000|2025-02-07 11:45:10|10260.6|10248.6|10261.1|10249.1|10261.1|10249.1|10260.6|10248.6|0
1738928730000|2025-02-07 11:45:30|10262|10250|10262|10250|10262|10250|10262|10250|0
1738928740000|2025-02-07 11:45:40|10260.1|10248.1|10260.1|10248.1|10260.1|10248.1|10260.1|10248.1|0
1738928750000|2025-02-07 11:45:50|10267.6|10255.6|10269.1|10257.1|10269.1|10257.1|10267.6|10255.6|2
1738928760000|2025-02-07 11:46:00|10268.8|10256.8|10266|10254|10268.8|10256.8|10265.1|10253.1|0
1738928820000|2025-02-07 11:47:00|10266.1|10254.1|10259.6|10247.6|10266.1|10254.1|10259.6|10247.6|1
1738928860000|2025-02-07 11:47:40|10261|10249|10261|10249|10261|10249|10261|10249|0
1738928870000|2025-02-07 11:47:50|10269.2|10257.2|10267.5|10255.5|10271.4|10259.4|10267.5|10255.5|1
1738928880000|2025-02-07 11:48:00|10269.4|10257.4|10269.8|10257.8|10269.8|10257.8|10269.4|10257.4|0
1738928890000|2025-02-07 11:48:10|10269.4|10257.4|10269.4|10257.4|10269.4|10257.4|10269.4|10257.4|0
1738928900000|2025-02-07 11:48:20|10269.3|10257.3|10266.9|10254.9|10269.3|10257.3|10266.9|10254.9|0
1738928920000|2025-02-07 11:48:40|10275.9|10263.9|10273.4|10265.4|10275.9|10265.9|10273.4|10263.9|1
1738928940000|2025-02-07 11:49:00|10270.9|10258.9|10271.4|10259.4|10271.4|10259.4|10270.9|10258.9|0
1738928970000|2025-02-07 11:49:30|10271.9|10259.9|10265.4|10253.4|10278.4|10266.4|10265.1|10253.1|16
1738928980000|2025-02-07 11:49:40|10268.2|10256.2|10269.7|10257.7|10269.7|10257.7|10266.9|10254.9|0
1738928990000|2025-02-07 11:49:50|10269.6|10257.6|10269.6|10257.6|10269.6|10257.6|10269.6|10257.6|0
1738929000000|2025-02-07 11:50:00|10269.7|10257.7|10275.2|10263.2|10275.8|10263.8|10269.7|10257.7|1
1738929010000|2025-02-07 11:50:10|10276.1|10264.1|10278.6|10266.6|10278.6|10266.6|10275.6|10263.6|0
1738929020000|2025-02-07 11:50:20|10277.7|10265.7|10277.5|10265.5|10277.7|10265.7|10277.4|10265.4|0
1738929030000|2025-02-07 11:50:30|10277|10265|10296|10284|10296|10284|10276.9|10264.9|1
1738929040000|2025-02-07 11:50:40|10294.5|10282.5|10294.5|10282.5|10294.5|10282.5|10294.4|10282.4|0
1738929050000|2025-02-07 11:50:50|10293.5|10281.5|10291.5|10279.5|10293.5|10281.5|10291.5|10279.5|0
1738929060000|2025-02-07 11:51:00|10291.1|10279.1|10292.3|10280.3|10292.3|10280.3|10290.6|10278.6|3
1738929070000|2025-02-07 11:51:10|10290.9|10278.9|10290.9|10278.9|10290.9|10278.9|10290.9|10278.9|0
1738929090000|2025-02-07 11:51:30|10289.3|10277.3|10285.2|10273.2|10289.3|10277.3|10285.2|10273.2|0
1738929100000|2025-02-07 11:51:40|10285.6|10273.6|10285.6|10273.6|10285.6|10273.6|10285.6|10273.6|0
1738929120000|2025-02-07 11:52:00|10286.1|10274.1|10273.3|10261.3|10286.1|10274.1|10273.2|10261.2|0
1738929130000|2025-02-07 11:52:10|10272.7|10260.7|10272.7|10260.7|10272.7|10260.7|10272.7|10260.7|0
1738929170000|2025-02-07 11:52:50|10269.4|10257.4|10268.4|10256.4|10269.4|10257.4|10268.4|10256.4|0
1738929180000|2025-02-07 11:53:00|10267.4|10255.4|10265|10253|10267.4|10255.4|10265|10253|0
1738929190000|2025-02-07 11:53:10|10259.8|10247.8|10260.3|10248.3|10260.3|10248.3|10259.4|10247.4|0
1738929200000|2025-02-07 11:53:20|10260.2|10248.2|10260.2|10248.2|10260.3|10248.3|10259.8|10247.8|0
1738929210000|2025-02-07 11:53:30|10259.8|10247.8|10260.4|10248.4|10260.4|10248.4|10259.8|10247.8|0
1738929230000|2025-02-07 11:53:50|10260.2|10248.2|10260.2|10248.2|10260.2|10248.2|10260.2|10248.2|0
1738929250000|2025-02-07 11:54:10|10251.6|10239.6|10254.1|10242.1|10254.1|10242.1|10251.6|10239.6|0
1738929260000|2025-02-07 11:54:20|10253.9|10241.9|10254.4|10242.4|10254.4|10242.4|10253.9|10241.9|0
1738929300000|2025-02-07 11:55:00|10254.3|10242.3|10254.3|10242.3|10254.3|10242.3|10254.3|10242.3|0
1738929310000|2025-02-07 11:55:10|10253.4|10241.4|10253.4|10241.4|10253.4|10241.4|10253.4|10241.4|0
1738929330000|2025-02-07 11:55:30|10261.2|10249.2|10261.1|10249.1|10261.2|10249.2|10261.1|10249.1|0
1738929340000|2025-02-07 11:55:40|10258.7|10246.7|10258.2|10246.2|10259.7|10247.7|10258.2|10246.2|0
1738929350000|2025-02-07 11:55:50|10259.4|10247.4|10262.9|10250.9|10262.9|10250.9|10259.2|10247.2|0
1738929370000|2025-02-07 11:56:10|10264.3|10252.3|10264.7|10252.7|10265.7|10253.7|10263.9|10251.9|0
1738929380000|2025-02-07 11:56:20|10261.4|10249.4|10258.7|10246.7|10261.4|10249.4|10258.6|10246.6|0
1738929390000|2025-02-07 11:56:30|10258.3|10246.3|10252.6|10240.6|10258.3|10246.3|10252.5|10240.5|0
1738929400000|2025-02-07 11:56:40|10252.7|10240.7|10250.2|10238.2|10254.9|10242.9|10249.7|10237.7|1
1738929430000|2025-02-07 11:57:10|10250.3|10238.3|10250.3|10238.3|10250.3|10238.3|10250.2|10238.2|0
1738929450000|2025-02-07 11:57:30|10250.2|10238.2|10250|10238|10250.2|10238.2|10250|10238|0
1738929470000|2025-02-07 11:57:50|10249.5|10237.5|10249.5|10237.5|10249.5|10237.5|10249.5|10237.5|0
1738929490000|2025-02-07 11:58:10|10250|10238|10250|10238|10250|10238|10250|10238|0
1738929500000|2025-02-07 11:58:20|10251.3|10239.3|10253.2|10241.2|10253.2|10241.2|10251.3|10239.3|0
1738929510000|2025-02-07 11:58:30|10253.3|10241.3|10252.7|10240.7|10256.2|10244.2|10252.7|10240.7|0
1738929520000|2025-02-07 11:58:40|10253.2|10241.2|10253.2|10241.2|10253.2|10241.2|10253.2|10241.2|0
1738929530000|2025-02-07 11:58:50|10242.2|10230.2|10241.2|10229.2|10242.2|10230.2|10241.2|10229.2|0
1738929550000|2025-02-07 11:59:10|10240.8|10228.8|10228.7|10216.7|10240.8|10228.8|10228.7|10216.7|0
1738929570000|2025-02-07 11:59:30|10222.7|10210.7|10222.7|10210.7|10222.7|10210.7|10222.7|10210.7|0
1738929580000|2025-02-07 11:59:40|10224.6|10212.6|10223.2|10211.2|10224.6|10212.6|10223.2|10211.2|0
1738929600000|2025-02-07 12:00:00|10222.7|10210.7|10223.2|10211.2|10223.2|10211.2|10222.7|10210.7|0
1738929610000|2025-02-07 12:00:10|10225|10213|10225|10213|10225|10213|10225|10213|0
1738929630000|2025-02-07 12:00:30|10230.6|10218.6|10231.1|10219.1|10231.1|10219.1|10230.6|10218.6|0
1738929640000|2025-02-07 12:00:40|10235.7|10223.7|10237.6|10225.6|10237.6|10225.6|10235.7|10223.7|0
1738929650000|2025-02-07 12:00:50|10240.9|10228.9|10242.9|10230.9|10242.9|10230.9|10240.9|10228.9|0
1738929660000|2025-02-07 12:01:00|10243|10231|10249.4|10237.4|10249.5|10237.5|10243|10231|2
1738929670000|2025-02-07 12:01:10|10248.6|10236.6|10248.9|10236.9|10251.3|10239.3|10248.6|10236.6|0
1738929700000|2025-02-07 12:01:40|10251.2|10239.2|10251.2|10239.2|10251.2|10239.2|10251.2|10239.2|0
1738929720000|2025-02-07 12:02:00|10250.3|10238.3|10250.3|10238.3|10250.3|10238.3|10250.3|10238.3|0
1738929740000|2025-02-07 12:02:20|10251.8|10239.8|10253.8|10241.8|10255.2|10243.2|10251.8|10239.8|1
1738929750000|2025-02-07 12:02:30|10253.7|10241.7|10248.8|10236.8|10253.7|10241.7|10247.7|10235.7|0
1738929760000|2025-02-07 12:02:40|10248.7|10236.7|10248.7|10236.7|10248.7|10236.7|10248.7|10236.7|0
1738929810000|2025-02-07 12:03:30|10247.3|10235.3|10247.3|10235.3|10247.3|10235.3|10247.3|10235.3|0
1738929820000|2025-02-07 12:03:40|10246.8|10234.8|10246.7|10234.7|10246.8|10234.8|10246.7|10234.7|0
1738929830000|2025-02-07 12:03:50|10245.7|10233.7|10245.7|10233.7|10245.7|10233.7|10245.7|10233.7|0
1738929860000|2025-02-07 12:04:20|10239.9|10227.9|10251.8|10239.8|10251.8|10239.8|10239.9|10227.9|1
1738929870000|2025-02-07 12:04:30|10251.3|10239.3|10251.3|10239.3|10251.3|10239.3|10251.3|10239.3|0
1738929880000|2025-02-07 12:04:40|10249.9|10237.9|10244.3|10232.3|10249.9|10237.9|10241.5|10229.5|0
1738929890000|2025-02-07 12:04:50|10243.8|10231.8|10243.6|10231.6|10243.8|10231.8|10243.6|10231.6|0
1738929900000|2025-02-07 12:05:00|10245.1|10233.1|10248|10236|10248|10236|10245.1|10233.1|0
1738929930000|2025-02-07 12:05:30|10246.5|10234.5|10238.8|10226.8|10246.5|10234.5|10238.7|10226.7|0
1738929940000|2025-02-07 12:05:40|10238.3|10226.3|10238.3|10226.3|10238.3|10226.3|10238.3|10226.3|0
1738929950000|2025-02-07 12:05:50|10237.8|10225.8|10237.8|10225.8|10237.8|10225.8|10237.8|10225.8|0
1738929960000|2025-02-07 12:06:00|10235|10223|10229.2|10217.2|10235|10223|10229.2|10217.2|0
1738929970000|2025-02-07 12:06:10|10229.1|10217.1|10224|10212|10229.2|10217.2|10223.1|10211.1|0
1738929980000|2025-02-07 12:06:20|10225.8|10213.8|10225.6|10213.6|10225.8|10213.8|10223.5|10211.5|0
1738929990000|2025-02-07 12:06:30|10224.6|10212.6|10224.6|10212.6|10224.6|10212.6|10224.6|10212.6|0
1738930000000|2025-02-07 12:06:40|10222.2|10210.2|10226.2|10214.2|10226.2|10214.2|10222.2|10210.2|0
1738930020000|2025-02-07 12:07:00|10224.7|10212.7|10216.5|10204.5|10224.7|10212.7|10216.5|10204.5|0
1738930030000|2025-02-07 12:07:10|10216.6|10204.6|10217.5|10205.5|10222.3|10210.3|10216.6|10204.6|0
1738930070000|2025-02-07 12:07:50|10217.4|10205.4|10216.7|10204.7|10217.4|10205.4|10216.7|10204.7|2
1738930080000|2025-02-07 12:08:00|10215.8|10203.8|10215.8|10203.8|10215.8|10203.8|10215.8|10203.8|0
1738930090000|2025-02-07 12:08:10|10216.2|10204.2|10214.3|10202.3|10216.2|10204.2|10214.3|10202.3|0
1738930110000|2025-02-07 12:08:30|10214.2|10202.2|10215.2|10203.2|10215.2|10203.2|10214.2|10202.2|0
1738930120000|2025-02-07 12:08:40|10215.1|10203.1|10214|10202|10215.1|10203.1|10213.2|10201.2|0
1738930130000|2025-02-07 12:08:50|10214.5|10202.5|10214.1|10202.1|10214.5|10202.5|10213.9|10201.9|2
1738930140000|2025-02-07 12:09:00|10216|10204|10221.3|10209.3|10221.3|10209.3|10216|10204|0
1738930150000|2025-02-07 12:09:10|10218.9|10206.9|10214.8|10202.8|10218.9|10206.9|10214.8|10202.8|0
1738930170000|2025-02-07 12:09:30|10212|10200|10212|10200|10212|10200|10212|10200|0
1738930200000|2025-02-07 12:10:00|10213.9|10201.9|10220.2|10208.2|10220.2|10208.2|10213.9|10201.9|0
1738930230000|2025-02-07 12:10:30|10220.1|10208.1|10214|10202|10220.1|10208.1|10213.6|10201.6|0
1738930240000|2025-02-07 12:10:40|10213.6|10201.6|10212.2|10200.2|10213.6|10201.6|10212.2|10200.2|0
1738930250000|2025-02-07 12:10:50|10211.7|10199.7|10211.7|10199.7|10211.7|10199.7|10211.7|10199.7|0
1738930260000|2025-02-07 12:11:00|10211.4|10199.4|10211.4|10199.4|10211.4|10199.4|10211.4|10199.4|0
1738930270000|2025-02-07 12:11:10|10211.3|10199.3|10211.3|10199.3|10211.3|10199.3|10211.3|10199.3|0
1738930290000|2025-02-07 12:11:30|10211.2|10199.2|10210.7|10198.7|10211.2|10199.2|10210.7|10198.7|0
1738930300000|2025-02-07 12:11:40|10210.2|10198.2|10226.7|10214.7|10226.7|10214.7|10206.2|10194.2|2
1738930310000|2025-02-07 12:11:50|10225.7|10213.7|10218.2|10206.2|10225.7|10213.7|10217.2|10205.2|0
1738930320000|2025-02-07 12:12:00|10218.7|10206.7|10219.2|10207.2|10219.2|10207.2|10218.7|10206.7|0
1738930330000|2025-02-07 12:12:10|10219.1|10207.1|10219.1|10207.1|10219.1|10207.1|10219.1|10207.1|0
1738930340000|2025-02-07 12:12:20|10218.6|10206.6|10212.2|10200.2|10218.6|10206.6|10212.2|10200.2|0
1738930350000|2025-02-07 12:12:30|10212|10200|10215.3|10203.3|10215.7|10203.7|10209.7|10197.7|0
1738930360000|2025-02-07 12:12:40|10216.7|10204.7|10216.7|10204.7|10216.7|10204.7|10216.7|10204.7|0
1738930380000|2025-02-07 12:13:00|10219.2|10207.2|10219.2|10207.2|10219.2|10207.2|10219.2|10207.2|0
1738930390000|2025-02-07 12:13:10|10208.2|10196.2|10210.2|10198.2|10212.7|10200.7|10207.7|10195.7|0
1738930400000|2025-02-07 12:13:20|10210.3|10198.3|10211.7|10199.7|10211.7|10199.7|10210.3|10198.3|0
1738930420000|2025-02-07 12:13:40|10216.2|10204.2|10218.1|10206.1|10218.1|10206.1|10216.2|10204.2|0
1738930440000|2025-02-07 12:14:00|10218.2|10206.2|10218.2|10206.2|10218.2|10206.2|10218.2|10206.2|0
1738930450000|2025-02-07 12:14:10|10219.7|10207.7|10220.6|10208.6|10220.6|10208.6|10219.7|10207.7|0
1738930480000|2025-02-07 12:14:40|10221.1|10209.1|10223.5|10211.5|10223.5|10211.5|10221.1|10209.1|0
1738930530000|2025-02-07 12:15:30|10216.6|10204.6|10218.7|10206.7|10218.7|10206.7|10216.6|10204.6|0
1738930540000|2025-02-07 12:15:40|10220.5|10208.5|10220.5|10208.5|10220.5|10208.5|10220.5|10208.5|0
1738930550000|2025-02-07 12:15:50|10240.4|10228.4|10246.7|10234.7|10246.7|10234.7|10240.4|10228.4|1
1738930560000|2025-02-07 12:16:00|10249.1|10237.1|10252.2|10240.2|10252.7|10240.7|10249.1|10237.1|1
1738930580000|2025-02-07 12:16:20|10254.5|10242.5|10254.5|10242.5|10254.5|10242.5|10254.5|10242.5|0
1738930590000|2025-02-07 12:16:30|10254|10242|10248.2|10236.2|10254|10242|10248.2|10236.2|0
1738930600000|2025-02-07 12:16:40|10246.2|10234.2|10248.7|10236.7|10248.8|10236.8|10246.2|10234.2|2
1738930610000|2025-02-07 12:16:50|10248.8|10236.8|10248.8|10236.8|10248.8|10236.8|10248.8|10236.8|0
1738930620000|2025-02-07 12:17:00|10248.9|10236.9|10259.3|10247.3|10259.3|10247.3|10247.9|10235.9|1
1738930630000|2025-02-07 12:17:10|10258.4|10246.4|10258.1|10246.1|10262.9|10250.9|10257.7|10245.7|16
1738930640000|2025-02-07 12:17:20|10258.2|10246.2|10253.7|10241.7|10258.2|10246.2|10253.7|10241.7|0
1738930670000|2025-02-07 12:17:50|10257|10245|10258.5|10246.5|10258.5|10246.5|10257|10245|0
1738930680000|2025-02-07 12:18:00|10259.9|10247.9|10260.6|10248.6|10260.6|10248.6|10259.9|10247.9|0
1738930750000|2025-02-07 12:19:10|10260.7|10248.7|10246.6|10234.6|10260.7|10248.7|10246.6|10234.6|0
1738930760000|2025-02-07 12:19:20|10246.1|10234.1|10249.2|10237.2|10249.2|10237.2|10240.7|10228.7|0
1738930770000|2025-02-07 12:19:30|10248.8|10236.8|10248.8|10236.8|10248.8|10236.8|10248.8|10236.8|0
1738930800000|2025-02-07 12:20:00|10246.9|10234.9|10244|10232|10246.9|10234.9|10244|10232|0
1738930810000|2025-02-07 12:20:10|10243.6|10231.6|10243.6|10231.6|10243.6|10231.6|10243.6|10231.6|0
1738930840000|2025-02-07 12:20:40|10244.5|10232.5|10244.5|10232.5|10244.5|10232.5|10244.5|10232.5|0
1738930860000|2025-02-07 12:21:00|10240.7|10228.7|10236.8|10224.8|10240.7|10228.7|10236.8|10224.8|0
1738930870000|2025-02-07 12:21:10|10234.5|10222.5|10234.5|10222.5|10234.5|10222.5|10234.5|10222.5|0
1738930880000|2025-02-07 12:21:20|10236.7|10224.7|10236.7|10224.7|10236.7|10224.7|10236.7|10224.7|0
1738930890000|2025-02-07 12:21:30|10237.3|10225.3|10237.3|10225.3|10237.3|10225.3|10237.3|10225.3|0
1738930900000|2025-02-07 12:21:40|10235|10223|10232.2|10220.2|10235|10223|10232.2|10220.2|0
1738930910000|2025-02-07 12:21:50|10231.2|10219.2|10231.2|10219.2|10231.2|10219.2|10231.2|10219.2|0
1738930920000|2025-02-07 12:22:00|10231.3|10219.3|10231.3|10219.3|10231.3|10219.3|10231.3|10219.3|0
1738930930000|2025-02-07 12:22:10|10235.9|10223.9|10235.9|10223.9|10235.9|10223.9|10235.9|10223.9|0
1738930940000|2025-02-07 12:22:20|10236|10224|10237.9|10225.9|10244.2|10232.2|10236|10224|0
1738930950000|2025-02-07 12:22:30|10237.5|10225.5|10237.5|10225.5|10237.5|10225.5|10237.5|10225.5|0
1738930980000|2025-02-07 12:23:00|10232.6|10220.6|10232.7|10220.7|10232.7|10220.7|10232.6|10220.6|0
1738931000000|2025-02-07 12:23:20|10236.9|10224.9|10237.1|10225.1|10237.1|10225.1|10236.9|10224.9|0
1738931010000|2025-02-07 12:23:30|10239.4|10227.4|10239.4|10227.4|10239.4|10227.4|10239.4|10227.4|0
1738931020000|2025-02-07 12:23:40|10243.2|10231.2|10242.7|10230.7|10243.2|10231.2|10242.7|10230.7|0
1738931040000|2025-02-07 12:24:00|10243.1|10231.1|10245.7|10233.7|10247.7|10235.7|10243.1|10231.1|0
1738931060000|2025-02-07 12:24:20|10247.7|10235.7|10243.8|10231.8|10247.7|10235.7|10243.8|10231.8|0
1738931070000|2025-02-07 12:24:30|10243.9|10231.9|10238.5|10226.5|10245.7|10233.7|10238.5|10226.5|0
1738931080000|2025-02-07 12:24:40|10236.6|10224.6|10236.6|10224.6|10236.6|10224.6|10236.6|10224.6|0
1738931140000|2025-02-07 12:25:40|10239.9|10227.9|10239.9|10227.9|10239.9|10227.9|10239.9|10227.9|0
1738931160000|2025-02-07 12:26:00|10239.4|10227.4|10239.4|10227.4|10239.4|10227.4|10239.4|10227.4|0
1738931190000|2025-02-07 12:26:30|10246.9|10234.9|10239.7|10227.7|10248.2|10236.2|10238.4|10226.4|1
1738931200000|2025-02-07 12:26:40|10238.8|10226.8|10238.8|10226.8|10238.8|10226.8|10238.8|10226.8|0
1738931210000|2025-02-07 12:26:50|10238.7|10226.7|10235.9|10223.9|10238.7|10226.7|10235.5|10223.5|0
1738931220000|2025-02-07 12:27:00|10235.4|10223.4|10235.5|10223.5|10235.5|10223.5|10235.4|10223.4|0
1738931250000|2025-02-07 12:27:30|10239.6|10227.6|10234.4|10222.4|10239.6|10227.6|10234.4|10222.4|0
1738931260000|2025-02-07 12:27:40|10234.3|10222.3|10234.4|10222.4|10234.4|10222.4|10234.3|10222.3|0
1738931270000|2025-02-07 12:27:50|10234.8|10222.8|10234.8|10222.8|10234.8|10222.8|10234.8|10222.8|0
1738931280000|2025-02-07 12:28:00|10233.9|10221.9|10233.9|10221.9|10233.9|10221.9|10233.9|10221.9|0
1738931290000|2025-02-07 12:28:10|10233.3|10221.3|10232.3|10220.3|10233.3|10221.3|10232.3|10220.3|0
1738931300000|2025-02-07 12:28:20|10232.2|10220.2|10231.3|10219.3|10232.2|10220.2|10231.2|10219.2|0
1738931310000|2025-02-07 12:28:30|10227.6|10215.6|10216.4|10204.4|10227.6|10215.6|10215.5|10203.5|1
1738931320000|2025-02-07 12:28:40|10212.3|10200.3|10220.8|10208.8|10221.3|10209.3|10212.3|10200.3|1
1738931330000|2025-02-07 12:28:50|10220.6|10208.6|10223.7|10211.7|10223.8|10211.8|10220.6|10208.6|0
1738931340000|2025-02-07 12:29:00|10225.1|10213.1|10224.7|10212.7|10225.6|10213.6|10224.7|10212.7|0
1738931350000|2025-02-07 12:29:10|10225.2|10213.2|10222.3|10210.3|10225.2|10213.2|10222.3|10210.3|0
1738931360000|2025-02-07 12:29:20|10227.8|10215.8|10233.8|10221.8|10234.7|10222.7|10227.8|10215.8|4
1738931370000|2025-02-07 12:29:30|10234.2|10222.2|10234.2|10222.2|10234.2|10222.2|10234.2|10222.2|0
1738931380000|2025-02-07 12:29:40|10232.8|10220.8|10232.7|10220.7|10232.8|10220.8|10232.7|10220.7|0
1738931420000|2025-02-07 12:30:20|10233.1|10221.1|10234.9|10222.9|10234.9|10222.9|10233.1|10221.1|0
1738931430000|2025-02-07 12:30:30|10235|10223|10238.7|10226.7|10238.7|10226.7|10235|10223|0
1738931450000|2025-02-07 12:30:50|||||||||1
1738931460000|2025-02-07 12:31:00|10238.9|10226.9|10232.2|10220.2|10248|10236|10232.2|10220.2|0
1738931470000|2025-02-07 12:31:10|10230.2|10218.2|10233.5|10221.5|10233.5|10221.5|10230.2|10218.2|0
1738931490000|2025-02-07 12:31:30|10232.1|10220.1|10232.6|10220.6|10232.6|10220.6|10232.1|10220.1|0
1738931520000|2025-02-07 12:32:00|10232.2|10220.2|10230.7|10218.7|10232.2|10220.2|10230.7|10218.7|0
1738931550000|2025-02-07 12:32:30|10230.2|10218.2|10230.2|10218.2|10230.2|10218.2|10230.2|10218.2|0
1738931570000|2025-02-07 12:32:50|10231.2|10219.2|10231.2|10219.2|10231.2|10219.2|10231.2|10219.2|0
1738931580000|2025-02-07 12:33:00|10232.6|10220.6|10232.2|10220.2|10234.1|10222.1|10232.2|10220.2|0
1738931590000|2025-02-07 12:33:10|10233.1|10221.1|10231.7|10219.7|10233.1|10221.1|10231.6|10219.6|0
1738931600000|2025-02-07 12:33:20|10226.5|10214.5|10218.2|10206.2|10226.5|10214.5|10218.2|10206.2|0
1738931610000|2025-02-07 12:33:30|10218.7|10206.7|10214.2|10202.2|10218.7|10206.7|10212.2|10200.2|0
1738931620000|2025-02-07 12:33:40|10214.1|10202.1|10210.6|10198.6|10214.1|10202.1|10210.2|10198.2|0
1738931630000|2025-02-07 12:33:50|10209.6|10197.6|10207.6|10195.6|10209.6|10197.6|10207.6|10195.6|0
1738931640000|2025-02-07 12:34:00|10208.7|10196.7|10213.3|10205.3|10213.4|10205.3|10208.7|10196.7|0
1738931670000|2025-02-07 12:34:30|10227.9|10215.9|10210.1|10198.1|10227.9|10215.9|10210.1|10198.1|3
1738931680000|2025-02-07 12:34:40|10209.1|10197.1|10213|10201|10213|10201|10208.1|10196.1|0
1738931690000|2025-02-07 12:34:50|10214|10202|10214|10202|10214|10202|10214|10202|0
1738931700000|2025-02-07 12:35:00|10214.5|10202.5|10215.9|10203.9|10215.9|10203.9|10214.5|10202.5|0
1738931710000|2025-02-07 12:35:10|10215|10203|10211.1|10199.1|10215|10203|10211.1|10199.1|0
1738931720000|2025-02-07 12:35:20|10212|10200|10214.4|10202.4|10214.4|10202.4|10211|10199|0
1738931730000|2025-02-07 12:35:30|10214|10202|10218|10206|10219.8|10207.8|10214|10202|0
1738931740000|2025-02-07 12:35:40|10218.4|10206.4|10217|10205|10218.4|10206.4|10216.5|10204.5|0
1738931750000|2025-02-07 12:35:50|10217.5|10205.5|10217.5|10205.5|10217.5|10205.5|10217.5|10205.5|0
1738931760000|2025-02-07 12:36:00|10218.5|10206.5|10218.5|10206.5|10219|10207|10218.5|10206.5|0
1738931770000|2025-02-07 12:36:10|10218|10206|10218.5|10206.5|10218.5|10206.5|10217|10205|0
1738931780000|2025-02-07 12:36:20|10218.9|10206.9|10217.5|10205.5|10218.9|10206.9|10217.5|10205.5|0
1738931790000|2025-02-07 12:36:30|10212|10200|10224|10212|10228.7|10216.7|10212|10200|0
1738931800000|2025-02-07 12:36:40|10223.9|10211.9|10223.5|10211.5|10223.9|10211.9|10223.5|10211.5|0
1738931810000|2025-02-07 12:36:50|10223.4|10211.4|10222.5|10210.5|10223.4|10211.4|10222.5|10210.5|0
1738931820000|2025-02-07 12:37:00|10222.6|10210.6|10224|10212|10224|10212|10222.6|10210.6|0
1738931830000|2025-02-07 12:37:10|10223.5|10211.5|10223.5|10211.5|10223.5|10211.5|10223.5|10211.5|0
1738931840000|2025-02-07 12:37:20|10223|10211|10223|10211|10223|10211|10223|10211|0
1738931870000|2025-02-07 12:37:50|10221.6|10209.6|10221|10209|10221.6|10209.6|10221|10209|0
1738931880000|2025-02-07 12:38:00|10220.6|10208.6|10227.7|10215.7|10227.7|10215.7|10220.6|10208.6|0
1738931890000|2025-02-07 12:38:10|10227.8|10215.8|10229.2|10217.2|10229.2|10217.2|10227.8|10215.8|0
1738931910000|2025-02-07 12:38:30|10229.1|10217.1|10228.7|10216.7|10229.1|10217.1|10228.7|10216.7|0
1738931920000|2025-02-07 12:38:40|10228.6|10216.6|10229.2|10217.2|10229.2|10217.2|10228.6|10216.6|0
1738931930000|2025-02-07 12:38:50|10231.1|10219.1|10237|10225|10237.5|10225.5|10231.1|10219.1|1
1738931940000|2025-02-07 12:39:00|10236.9|10224.9|10238.8|10226.8|10238.8|10226.8|10235.5|10223.5|0
1738931950000|2025-02-07 12:39:10|10238.9|10226.9|10241.7|10229.7|10241.7|10229.7|10238.9|10226.9|0
1738931980000|2025-02-07 12:39:40|10242.2|10230.2|10242.2|10230.2|10242.2|10230.2|10242.2|10230.2|0
1738932000000|2025-02-07 12:40:00|10243.6|10231.6|10243.2|10231.2|10243.6|10231.6|10242.7|10230.7|2
1738932030000|2025-02-07 12:40:30|10242.3|10230.3|10244.5|10232.5|10244.5|10232.5|10242.3|10230.3|0
1738932040000|2025-02-07 12:40:40|10244|10232|10244|10232|10244|10232|10244|10232|0
1738932050000|2025-02-07 12:40:50|10245.5|10233.5|10243.6|10231.6|10245.5|10233.5|10243.6|10231.6|0
1738932060000|2025-02-07 12:41:00|10243.8|10231.8|10241.4|10229.4|10243.8|10231.8|10241.4|10229.4|0
1738932070000|2025-02-07 12:41:10|10241.3|10229.3|10239.5|10227.5|10241.3|10229.3|10238.5|10226.5|1
1738932100000|2025-02-07 12:41:40|10241.8|10229.8|10241|10229|10243.2|10231.2|10241|10229|0
1738932120000|2025-02-07 12:42:00|10242.9|10230.9|10248.4|10236.4|10248.4|10236.4|10242.9|10230.9|0
1738932130000|2025-02-07 12:42:10|10249.3|10237.3|10250.3|10238.3|10250.3|10238.3|10249.3|10237.3|0
1738932140000|2025-02-07 12:42:20|10250.4|10238.4|10250.1|10238.1|10254.1|10242.1|10250.1|10238.1|0
1738932180000|2025-02-07 12:43:00|10250.5|10238.5|10256.8|10244.8|10256.8|10244.8|10250.5|10238.5|0
1738932190000|2025-02-07 12:43:10|10256.3|10244.3|10256.3|10244.3|10256.3|10244.3|10256.3|10244.3|0
1738932210000|2025-02-07 12:43:30|10258.8|10246.8|10254.3|10242.3|10258.8|10246.8|10249.3|10237.3|2
1738932220000|2025-02-07 12:43:40|10254.8|10242.8|10255.8|10243.8|10255.8|10243.8|10254.8|10242.8|0
1738932240000|2025-02-07 12:44:00|10255.7|10243.7|10254.3|10242.3|10255.7|10243.7|10253.8|10241.8|1
1738932250000|2025-02-07 12:44:10|10255.7|10243.7|10255.7|10243.7|10255.7|10243.7|10255.7|10243.7|0
1738932260000|2025-02-07 12:44:20|10257.1|10245.1|10256|10244|10257.2|10245.2|10256|10244|2
1738932270000|2025-02-07 12:44:30|10253.5|10241.5|10251.5|10239.5|10253.5|10241.5|10251.5|10239.5|0
1738932290000|2025-02-07 12:44:50|10247.3|10235.3|10247.3|10235.3|10247.3|10235.3|10247.3|10235.3|0
1738932300000|2025-02-07 12:45:00|10254.2|10242.2|10215|10203|10254.3|10242.3|10209.5|10197.5|3
1738932310000|2025-02-07 12:45:10|10214.5|10202.5|10214.5|10202.5|10214.5|10202.5|10214.5|10202.5|0
1738932320000|2025-02-07 12:45:20|10210.8|10198.8|10205.7|10193.7|10210.8|10198.8|10205.7|10193.7|1
1738932330000|2025-02-07 12:45:30|10190.1|10178.1|10191.1|10179.1|10193|10181|10188.2|10176.2|0
1738932340000|2025-02-07 12:45:40|10192.5|10180.5|10192.5|10180.5|10192.5|10180.5|10192.5|10180.5|0
1738932350000|2025-02-07 12:45:50|10192.3|10180.3|10185.3|10173.3|10192.3|10180.3|10185.3|10173.3|0
1738932360000|2025-02-07 12:46:00|10185.7|10173.7|10168.9|10156.9|10185.7|10173.7|10168.9|10156.9|2
1738932370000|2025-02-07 12:46:10|10168|10156|10173.9|10161.9|10173.9|10161.9|10168|10156|0
1738932380000|2025-02-07 12:46:20|10173.8|10161.8|10172.8|10160.8|10173.8|10161.8|10172.8|10160.8|2
1738932390000|2025-02-07 12:46:30|10172.4|10160.4|10169.7|10157.7|10172.4|10162.7|10168.9|10157.7|1
1738932400000|2025-02-07 12:46:40|10171.2|10159.2|10138.2|10126.2|10171.2|10159.2|10137.6|10125.6|2
1738932410000|2025-02-07 12:46:50|10143.6|10131.6|10143.1|10131.1|10143.6|10131.6|10142.6|10130.6|0
1738932420000|2025-02-07 12:47:00|10144.6|10132.6|10171.6|10159.6|10171.6|10159.6|10144.6|10132.6|1
1738932430000|2025-02-07 12:47:10|10171.7|10159.7|10183.6|10171.6|10183.6|10171.6|10171.7|10159.7|1
1738932440000|2025-02-07 12:47:20|10182.6|10170.6|10172.9|10160.9|10183.9|10171.9|10172.1|10160.1|0
1738932450000|2025-02-07 12:47:30|10172|10160|10174|10162|10174|10162|10172|10160|0
1738932460000|2025-02-07 12:47:40|10173.5|10161.5|10173.5|10161.5|10173.5|10161.5|10173.5|10161.5|0
1738932480000|2025-02-07 12:48:00|10173.8|10161.8|10165.4|10153.4|10173.8|10161.8|10162.5|10150.5|0
1738932490000|2025-02-07 12:48:10|10164.1|10152.1|10164.1|10152.1|10164.1|10152.1|10164.1|10152.1|0
1738932520000|2025-02-07 12:48:40|10163.5|10151.5|10160.2|10148.2|10163.5|10151.5|10160.2|10148.2|0
1738932530000|2025-02-07 12:48:50|10157.7|10145.7|10158.1|10146.1|10158.1|10146.1|10153.2|10141.2|0
1738932540000|2025-02-07 12:49:00|10159.6|10147.6|10161.1|10149.1|10161.1|10149.1|10159.6|10147.6|0
1738932570000|2025-02-07 12:49:30|10160.2|10148.2|10160.2|10148.2|10160.2|10148.2|10160.2|10148.2|0
1738932580000|2025-02-07 12:49:40|10158.8|10146.8|10158.7|10146.7|10158.8|10146.8|10158.7|10146.7|0
1738932590000|2025-02-07 12:49:50|10146.2|10134.2|10145.7|10133.7|10146.7|10134.7|10145.7|10133.7|0
1738932600000|2025-02-07 12:50:00|10146.2|10134.2|10146.2|10134.2|10146.2|10134.2|10146.2|10134.2|0
1738932630000|2025-02-07 12:50:30|10146.1|10134.1|10143.1|10131.1|10146.1|10134.1|10143.1|10131.1|0
1738932660000|2025-02-07 12:51:00|10142.7|10130.7|10128.1|10116.1|10142.7|10130.7|10128.1|10116.1|0
1738932670000|2025-02-07 12:51:10|10126.7|10114.7|10123.2|10111.2|10126.7|10114.7|10122.7|10110.7|0
1738932680000|2025-02-07 12:51:20|10124.7|10112.7|10124.7|10112.7|10124.7|10112.7|10124.7|10112.7|0
1738932690000|2025-02-07 12:51:30|10116.7|10104.7|10116.6|10104.6|10119.5|10107.5|10116.6|10104.6|0
1738932700000|2025-02-07 12:51:40|10116.7|10104.7|10120.5|10108.5|10120.5|10108.5|10116.7|10104.7|0
1738932710000|2025-02-07 12:51:50|10118.1|10106.1|10116.3|10104.3|10118.1|10106.1|10115.3|10103.3|0
1738932720000|2025-02-07 12:52:00|10116.8|10104.8|10117.7|10105.7|10117.7|10105.7|10116.8|10104.8|0
1738932740000|2025-02-07 12:52:20|10119.2|10107.2|10119.2|10107.2|10119.2|10107.2|10119.2|10107.2|0
1738932750000|2025-02-07 12:52:30|10119.1|10107.1|10116.7|10104.7|10119.1|10107.1|10113.2|10101.2|0
1738932760000|2025-02-07 12:52:40|10117.2|10105.2|10118.2|10106.2|10118.2|10106.2|10117.2|10105.2|0
1738932780000|2025-02-07 12:53:00|10118.3|10106.3|10129.4|10117.4|10129.4|10117.4|10118.3|10106.3|0
1738932790000|2025-02-07 12:53:10|10127.3|10119.3|10122.6|10110.6|10127.3|10119.3|10122.6|10110.6|1
1738932800000|2025-02-07 12:53:20|10115.3|10103.3|10113.3|10101.3|10115.3|10103.3|10112.8|10100.8|1
1738932810000|2025-02-07 12:53:30|10113.5|10101.5|10107.5|10095.5|10113.5|10101.5|10107.5|10095.5|0
1738932820000|2025-02-07 12:53:40|10109.3|10097.3|10107.9|10095.9|10109.3|10097.3|10106.5|10094.5|0
1738932830000|2025-02-07 12:53:50|10107|10095|10104.3|10092.3|10107|10095|10099|10087|0
1738932840000|2025-02-07 12:54:00|10104.8|10092.8|10098|10086|10104.8|10092.8|10098|10086|0
1738932850000|2025-02-07 12:54:10|10097.5|10085.5|10089|10077|10097.5|10085.5|10089|10077|0
1738932860000|2025-02-07 12:54:20|10089.5|10077.5|10086.8|10074.8|10095.3|10083.3|10086.5|10074.5|0
1738932870000|2025-02-07 12:54:30|10084.5|10072.5|10084.5|10072.5|10086.3|10074.3|10084.5|10072.5|0
1738932880000|2025-02-07 12:54:40|10087.8|10075.8|10087.7|10075.7|10092.4|10080.4|10087.7|10075.7|0
1738932890000|2025-02-07 12:54:50|10084.9|10072.9|10079|10067|10084.9|10072.9|10076.5|10064.5|0
1738932900000|2025-02-07 12:55:00|10080|10068|10078.8|10066.8|10080.5|10068.5|10075.5|10063.5|0
1738932910000|2025-02-07 12:55:10|10074.5|10062.5|10077.5|10065.5|10080.8|10068.8|10074.5|10062.5|0
1738932920000|2025-02-07 12:55:20|10073.6|10061.6|10074.5|10062.5|10077.7|10065.7|10070|10058|0
1738932930000|2025-02-07 12:55:30|10075|10063|10068.9|10056.9|10077.8|10065.8|10068.9|10056.9|0
1738932940000|2025-02-07 12:55:40|10069.2|10057.2|10073.4|10061.4|10077.4|10065.4|10069.2|10057.2|0
1738932950000|2025-02-07 12:55:50|10073.7|10061.7|10073.4|10061.4|10075.4|10063.4|10073.4|10061.4|0
1738932960000|2025-02-07 12:56:00|10073.9|10061.9|10065.4|10053.4|10073.9|10061.9|10065.4|10053.4|0
1738932970000|2025-02-07 12:56:10|10067.8|10055.8|10081.9|10069.9|10081.9|10069.9|10067.6|10055.6|0
1738932980000|2025-02-07 12:56:20|10081.4|10069.4|10076.3|10064.3|10081.4|10069.4|10076.3|10064.3|0
1738932990000|2025-02-07 12:56:30|10077.7|10065.7|10092.8|10080.8|10092.8|10080.8|10077.7|10065.7|1
1738933000000|2025-02-07 12:56:40|10094.3|10082.3|10098.7|10086.7|10102.6|10090.6|10094.3|10082.3|0
1738933010000|2025-02-07 12:56:50|10103.8|10091.8|10109.4|10097.4|10109.4|10097.4|10103.8|10091.8|0
1738933020000|2025-02-07 12:57:00|10109.9|10097.9|10106.1|10094.1|10111.4|10099.4|10101.4|10089.4|0
1738933030000|2025-02-07 12:57:10|10105.9|10093.9|10107.2|10095.2|10107.7|10095.7|10105.8|10093.8|0
1738933040000|2025-02-07 12:57:20|10106.7|10094.7|10111.9|10099.9|10112.1|10100.1|10086.7|10074.7|7
1738933050000|2025-02-07 12:57:30|10111.8|10099.8|10111.8|10099.8|10111.8|10099.8|10111.8|10099.8|1
1738933070000|2025-02-07 12:57:50|10112.4|10100.4|10112.8|10100.8|10112.8|10100.8|10112.4|10100.4|0
1738933080000|2025-02-07 12:58:00|10113.7|10101.7|10118.1|10106.1|10128.9|10116.9|10112.8|10100.8|1
1738933090000|2025-02-07 12:58:10|10117.1|10105.1|10113.9|10101.9|10117.1|10105.1|10113.9|10101.9|0
1738933100000|2025-02-07 12:58:20|10113.7|10101.7|10107.9|10095.9|10113.7|10101.7|10107.8|10095.8|0
1738933110000|2025-02-07 12:58:30|10107.8|10095.8|10106.9|10094.9|10107.9|10095.9|10106.9|10094.9|0
1738933120000|2025-02-07 12:58:40|10107.1|10095.1|10107.1|10095.1|10107.1|10095.1|10107.1|10095.1|0
1738933130000|2025-02-07 12:58:50|10107.5|10095.5|10101.7|10089.7|10107.5|10095.5|10101.7|10089.7|1
1738933140000|2025-02-07 12:59:00|10102.7|10090.7|10102.3|10090.3|10102.8|10090.8|10102.3|10090.3|0
1738933150000|2025-02-07 12:59:10|10102.2|10090.2|10117.4|10105.4|10118.4|10106.4|10100.2|10088.2|4
1738933160000|2025-02-07 12:59:20|10116.9|10104.9|10107.9|10095.9|10116.9|10104.9|10107.9|10095.9|0
1738933170000|2025-02-07 12:59:30|10108.4|10096.4|10107.3|10095.3|10108.4|10096.4|10106.9|10094.9|0
1738933180000|2025-02-07 12:59:40|10106.4|10094.4|10106.4|10094.4|10106.4|10094.4|10106.4|10094.4|0
1738933190000|2025-02-07 12:59:50|10105.9|10093.9|10105.9|10093.9|10105.9|10093.9|10105.9|10093.9|0
1738933200000|2025-02-07 13:00:00|10105.4|10093.4|10121.9|10109.9|10123|10111|10105.4|10093.4|2
1738933210000|2025-02-07 13:00:10|10118.1|10106.1|10103.2|10091.2|10118.1|10106.1|10101.7|10089.7|1
1738933220000|2025-02-07 13:00:20|10102.7|10090.7|10085.1|10073.1|10102.7|10090.7|10085.1|10073.1|1
1738933230000|2025-02-07 13:00:30|10084.1|10072.1|10080.3|10068.3|10084.1|10072.1|10080.3|10068.3|0
1738933240000|2025-02-07 13:00:40|10079.8|10067.8|10087.6|10075.6|10093.8|10081.8|10079.8|10067.8|1
1738933250000|2025-02-07 13:00:50|10087.9|10075.9|10082.4|10070.4|10087.9|10075.9|10082.4|10070.4|0
1738933260000|2025-02-07 13:01:00|10084.2|10072.2|10070.7|10058.7|10084.2|10072.2|10070.7|10058.7|3
1738933270000|2025-02-07 13:01:10|10070.8|10058.8|10070.7|10058.7|10070.8|10058.8|10070.7|10058.7|0
1738933280000|2025-02-07 13:01:20|10079.2|10067.2|10087.2|10075.2|10090.2|10078.2|10075.7|10063.7|1
1738933290000|2025-02-07 13:01:30|10086.2|10074.2|10085.7|10073.7|10086.2|10074.2|10085.7|10073.7|0
1738933310000|2025-02-07 13:01:50|10085.2|10073.2|10066.2|10054.2|10085.2|10073.2|10064.6|10052.6|4
1738933330000|2025-02-07 13:02:10|10066.7|10054.7|10066.7|10054.7|10066.7|10054.7|10066.7|10054.7|0
1738933340000|2025-02-07 13:02:20|10066.2|10054.2|10065.7|10053.7|10066.2|10054.2|10065.7|10053.7|0
1738933350000|2025-02-07 13:02:30|10065.2|10053.2|10056.8|10044.8|10065.2|10053.2|10056.7|10044.7|2
1738933360000|2025-02-07 13:02:40|10056.7|10044.7|10056.7|10044.7|10056.8|10044.8|10056.7|10044.7|0
1738933370000|2025-02-07 13:02:50|10057.3|10045.3|10057.7|10045.7|10057.7|10045.7|10057.3|10045.3|2
1738933380000|2025-02-07 13:03:00|10058.2|10046.2|10068.7|10056.7|10070.7|10058.7|10058.2|10046.2|6
1738933390000|2025-02-07 13:03:10|10068.8|10056.8|10072.8|10060.8|10072.8|10060.8|10068.8|10056.8|0
1738933400000|2025-02-07 13:03:20|10072.3|10060.3|10072.2|10060.2|10072.3|10060.3|10072.2|10060.2|0
1738933410000|2025-02-07 13:03:30|10073.2|10061.2|10076.5|10064.5|10076.5|10064.5|10073.2|10061.2|0
1738933420000|2025-02-07 13:03:40|10076.6|10064.6|10099|10087|10099|10087|10075|10064.6|2
1738933430000|2025-02-07 13:03:50|10098|10086|10076.2|10064.2|10098|10086|10076.2|10064.2|2
1738933440000|2025-02-07 13:04:00|10078.1|10066.1|10080.5|10068.5|10080.5|10068.5|10078.1|10066.1|0
1738933460000|2025-02-07 13:04:20|10081.5|10069.5|10093|10081|10093|10081|10081.5|10069.5|4
1738933470000|2025-02-07 13:04:30|10096.7|10084.7|10105.9|10093.9|10106.7|10094.7|10096.7|10084.7|10
1738933490000|2025-02-07 13:04:50|10106.4|10094.4|10086.4|10074.4|10106.4|10094.4|10085.5|10073.5|1
1738933500000|2025-02-07 13:05:00|10084.4|10072.4|10087.9|10075.9|10087.9|10075.9|10084.1|10072.1|0
1738933510000|2025-02-07 13:05:10|10087.4|10075.4|10115.3|10103.3|10115.3|10103.3|10087.4|10075.4|2
1738933520000|2025-02-07 13:05:20|10116.3|10104.3|10119.3|10107.3|10121.1|10109.1|10116.3|10104.3|1
1738933530000|2025-02-07 13:05:30|10119.4|10107.4|10121.7|10109.7|10121.7|10109.7|10119.4|10107.4|0
1738933550000|2025-02-07 13:05:50|10114.7|10102.7|10114.3|10102.3|10117|10105|10110.8|10098.8|1
1738933560000|2025-02-07 13:06:00|10101.7|10089.7|10099.3|10087.3|10102.7|10090.7|10098.8|10086.8|1
1738933570000|2025-02-07 13:06:10|10083.7|10071.7|10076.7|10064.7|10083.7|10071.7|10076.2|10064.2|0
1738933580000|2025-02-07 13:06:20|10081.5|10069.5|10088.2|10076.2|10088.2|10076.2|10081.5|10069.5|3
1738933590000|2025-02-07 13:06:30|10088.7|10076.7|10094.6|10082.6|10094.7|10082.7|10088.7|10076.7|0
1738933600000|2025-02-07 13:06:40|10093.7|10081.7|10087.2|10075.2|10093.7|10081.7|10084.7|10072.7|1
1738933610000|2025-02-07 13:06:50|10086.3|10074.3|10085.7|10073.7|10086.3|10074.3|10085.7|10073.7|2
1738933620000|2025-02-07 13:07:00|10085.8|10073.8|10094.5|10082.5|10094.5|10082.5|10085.8|10073.8|0
1738933630000|2025-02-07 13:07:10|10093.5|10081.5|10093.5|10081.5|10093.5|10081.5|10093.5|10081.5|0
1738933640000|2025-02-07 13:07:20|10092.8|10080.8|10101.5|10089.5|10101.5|10089.5|10092.8|10080.8|4
1738933650000|2025-02-07 13:07:30|10097.8|10085.8|10097.7|10085.7|10097.8|10085.8|10097.7|10085.7|2
1738933660000|2025-02-07 13:07:40|10097.1|10085.1|10088.5|10076.5|10097.1|10085.1|10087|10075|12
1738933670000|2025-02-07 13:07:50|10088.6|10076.6|10092.8|10080.8|10092.9|10080.9|10088.6|10076.6|0
1738933680000|2025-02-07 13:08:00|10086.7|10074.7|10077|10065|10086.7|10074.7|10076.5|10064.5|0
1738933690000|2025-02-07 13:08:10|10076.3|10064.3|10072.2|10060.2|10076.3|10064.3|10068.7|10056.7|0
1738933710000|2025-02-07 13:08:30|10073.6|10061.6|10073.6|10061.6|10073.6|10061.6|10073.6|10061.6|0
1738933720000|2025-02-07 13:08:40|10074.1|10062.1|10074|10062|10074.1|10062.1|10074|10062|6
1738933730000|2025-02-07 13:08:50|10073.5|10061.5|10073.5|10061.5|10073.5|10061.5|10073.5|10061.5|0
1738933770000|2025-02-07 13:09:30|10073.6|10061.6|10073.7|10061.7|10073.7|10061.7|10072.6|10060.6|2
1738933780000|2025-02-07 13:09:40|10082.5|10070.5|10083.5|10071.5|10083.5|10071.5|10082.5|10070.5|1
1738933790000|2025-02-07 13:09:50|10083.7|10071.7|10086.6|10074.6|10092.5|10080.5|10083.7|10071.7|9
1738933800000|2025-02-07 13:10:00|10087|10075|10086.5|10074.5|10087.1|10075.1|10086.5|10074.5|0
1738933810000|2025-02-07 13:10:10|10086.6|10074.6|10086.6|10074.6|10086.6|10074.6|10086.6|10074.6|0
1738933820000|2025-02-07 13:10:20|10086.5|10074.5|10085.6|10073.6|10086.5|10074.5|10085.6|10073.6|0
1738933840000|2025-02-07 13:10:40|10085.1|10073.1|10085.6|10073.6|10085.6|10073.6|10085.1|10073.1|0
1738933850000|2025-02-07 13:10:50|10085.1|10073.1|10084.7|10072.7|10085.1|10073.1|10084.6|10072.6|1
1738933860000|2025-02-07 13:11:00|10085.6|10073.6|10094.1|10082.1|10096.6|10084.6|10085.6|10073.6|1
1738933870000|2025-02-07 13:11:10|10094.6|10082.6|10094.1|10082.1|10094.6|10082.6|10094.1|10082.1|0
1738933880000|2025-02-07 13:11:20|10093.6|10081.6|10093.6|10081.6|10093.6|10081.6|10093.6|10081.6|1
1738933890000|2025-02-07 13:11:30|10094.1|10082.1|10093.1|10081.1|10094.1|10082.1|10093.1|10081.1|0
1738933910000|2025-02-07 13:11:50|10092.6|10080.6|10080.6|10068.6|10092.6|10080.6|10080.6|10068.6|0
1738933920000|2025-02-07 13:12:00|10080.2|10068.2|10072.3|10060.3|10080.2|10068.2|10071.8|10059.8|0
1738933930000|2025-02-07 13:12:10|10071.8|10059.8|10071.3|10059.3|10071.8|10059.8|10071.3|10059.3|2
1738933950000|2025-02-07 13:12:30|10070.8|10058.8|10070.8|10058.8|10070.8|10058.8|10070.8|10058.8|1
1738933970000|2025-02-07 13:12:50|10071.2|10059.2|10059.7|10047.7|10071.2|10059.2|10056.7|10044.7|2
1738933980000|2025-02-07 13:13:00|10060.2|10048.2|10061.2|10049.2|10062.2|10050.2|10060.2|10048.2|4
1738934000000|2025-02-07 13:13:20|10061.1|10049.1|10061.1|10049.1|10061.1|10049.1|10061.1|10049.1|1
1738934010000|2025-02-07 13:13:30|10061.2|10049.2|10061.7|10049.7|10061.7|10049.7|10061.2|10049.2|0
1738934020000|2025-02-07 13:13:40|10062.2|10050.2|10068.2|10056.2|10068.2|10056.2|10062.2|10050.2|0
1738934030000|2025-02-07 13:13:50|10068.7|10056.7|10068.2|10056.2|10068.7|10056.7|10068.2|10056.2|0
1738934040000|2025-02-07 13:14:00|10068.7|10056.7|10071.7|10059.7|10071.7|10059.7|10068.2|10056.2|0
1738934050000|2025-02-07 13:14:10|10072.7|10060.7|10072.2|10060.2|10072.7|10060.7|10072.2|10060.2|0
1738934060000|2025-02-07 13:14:20|10072.1|10060.1|10071.7|10059.7|10072.1|10060.1|10071.7|10059.7|0
1738934070000|2025-02-07 13:14:30|10072.2|10060.2|10063.2|10051.2|10072.2|10060.2|10063.2|10051.2|0
1738934080000|2025-02-07 13:14:40|10062.7|10050.7|10064.2|10052.2|10064.2|10052.2|10062.7|10050.7|0
1738934090000|2025-02-07 13:14:50|10057.7|10045.7|10057.7|10045.7|10057.7|10045.7|10057.7|10045.7|0
1738934100000|2025-02-07 13:15:00|10057.6|10045.6|10054.7|10042.7|10057.6|10045.6|10054.7|10042.7|0
1738934110000|2025-02-07 13:15:10|10040.4|10028.4|10040.4|10028.4|10041.4|10029.4|10037.4|10027.9|3
1738934120000|2025-02-07 13:15:20|10041.9|10029.9|10037.4|10029.4|10041.9|10029.9|10037.4|10027.9|0
1738934130000|2025-02-07 13:15:30|10036.5|10028.5|10039.2|10027.2|10039.2|10028.5|10036.2|10026.2|1
1738934140000|2025-02-07 13:15:40|10038.7|10026.7|10045.9|10033.9|10050.8|10038.8|10035.7|10026.7|6
1738934150000|2025-02-07 13:15:50|10045|10033|10043|10031|10045|10033|10042|10030|2
1738934160000|2025-02-07 13:16:00|10042.5|10030.5|10043.4|10031.4|10043.5|10031.5|10042.4|10030.4|5
1738934170000|2025-02-07 13:16:10|10043.3|10031.3|10042.9|10030.9|10043.3|10031.3|10042.9|10030.9|0
1738934180000|2025-02-07 13:16:20|10042.8|10030.8|10039.4|10031.4|10042.8|10031.4|10039.4|10029|0
1738934190000|2025-02-07 13:16:30|10044.8|10032.8|10051.1|10039.1|10051.1|10039.1|10044.8|10032.8|1
1738934200000|2025-02-07 13:16:40|10051.6|10039.6|10050|10038|10057.2|10045.2|10047.2|10035.2|0
1738934210000|2025-02-07 13:16:50|10050.5|10038.5|10051.4|10039.4|10051.5|10039.5|10050.5|10038.5|0
1738934220000|2025-02-07 13:17:00|10051.5|10039.5|10052.4|10040.4|10052.4|10040.4|10051.5|10039.5|0
1738934230000|2025-02-07 13:17:10|10052.9|10040.9|10052.5|10040.5|10052.9|10040.9|10052.5|10040.5|1
1738934240000|2025-02-07 13:17:20|10053.8|10041.8|10065.8|10053.8|10065.8|10053.8|10053.8|10041.8|2
1738934250000|2025-02-07 13:17:30|10064.9|10052.9|10067.4|10055.4|10067.4|10055.4|10064.9|10052.9|0
1738934260000|2025-02-07 13:17:40|10070|10058|10069.3|10057.3|10070|10058|10068.4|10056.4|2
1738934270000|2025-02-07 13:17:50|10070|10058|10064|10052|10070|10058|10061.5|10049.5|0
1738934280000|2025-02-07 13:18:00|10063.5|10051.5|10063|10051|10065|10053|10063|10051|1
1738934290000|2025-02-07 13:18:10|10063.5|10051.5|10063|10051|10063.5|10051.5|10063|10051|1
1738934300000|2025-02-07 13:18:20|10063.5|10051.5|10072|10060|10072|10060|10063.5|10051.5|1
1738934310000|2025-02-07 13:18:30|10071.5|10059.5|10064.2|10052.2|10071.5|10059.5|10064.2|10052.2|0
1738934320000|2025-02-07 13:18:40|10064|10052|10055.2|10043.2|10064|10052|10055.2|10043.2|0
1738934330000|2025-02-07 13:18:50|10056.6|10044.6|10052.7|10040.7|10056.6|10044.6|10052.7|10040.7|0
1738934340000|2025-02-07 13:19:00|10052.3|10040.3|10057.3|10045.3|10068.3|10056.3|10052.3|10040.3|3
1738934350000|2025-02-07 13:19:10|10060.8|10048.8|10060|10048|10060.8|10048.8|10060|10048|0
1738934360000|2025-02-07 13:19:20|10063.2|10051.2|10067.5|10055.5|10067.5|10055.5|10061.3|10051.2|1
1738934370000|2025-02-07 13:19:30|10067.6|10055.6|10068.9|10056.9|10070|10058|10064.5|10052.5|1
1738934380000|2025-02-07 13:19:40|10069|10057|10070|10058|10070.4|10058.4|10069|10057|0
1738934390000|2025-02-07 13:19:50|10067.9|10055.9|10067.4|10055.4|10067.9|10055.9|10067.4|10055.4|0
1738934400000|2025-02-07 13:20:00|10067.5|10055.5|10067.5|10055.5|10067.5|10055.5|10067.5|10055.5|0
1738934410000|2025-02-07 13:20:10|10068.9|10056.9|10073.4|10061.4|10074.2|10062.2|10068.9|10056.9|1
1738934420000|2025-02-07 13:20:20|10073.9|10061.9|10059|10047|10074.9|10062.9|10058.9|10046.9|0
1738934430000|2025-02-07 13:20:30|10058|10046|10058|10046|10058|10046|10057.9|10045.9|1
1738934440000|2025-02-07 13:20:40|10058.5|10046.5|10059.9|10047.9|10059.9|10047.9|10058.5|10046.5|1
1738934450000|2025-02-07 13:20:50|10060|10048|10060|10048|10060|10048|10060|10048|1
1738934460000|2025-02-07 13:21:00|10059.6|10047.6|10053.6|10041.6|10059.6|10047.6|10053.6|10041.6|0
1738934470000|2025-02-07 13:21:10|10050.6|10042.6|10047.1|10035.1|10050.6|10042.6|10046.2|10034.2|1
1738934480000|2025-02-07 13:21:20|10047|10035|10060.4|10048.4|10060.5|10048.5|10046.1|10034.1|2
1738934490000|2025-02-07 13:21:30|10055|10043|10052.5|10040.5|10055.5|10043.5|10052.5|10040.5|0
1738934510000|2025-02-07 13:21:50|10052.3|10040.3|10049.6|10037.6|10052.3|10040.3|10049.1|10037.1|1
1738934520000|2025-02-07 13:22:00|10051|10039|10051|10039|10051|10039|10051|10039|0
1738934530000|2025-02-07 13:22:10|10051.5|10039.5|10060.5|10048.5|10060.5|10048.5|10051.5|10039.5|0
1738934540000|2025-02-07 13:22:20|10060.8|10048.8|10066|10054|10066|10054|10060.8|10048.8|0
1738934550000|2025-02-07 13:22:30|10066.5|10054.5|10065|10053|10069.5|10057.5|10065|10053|2
1738934560000|2025-02-07 13:22:40|10064.9|10052.9|10065|10053|10065|10053|10064.9|10052.9|1
1738934570000|2025-02-07 13:22:50|10067|10055|10069.9|10057.9|10070|10058|10067|10055|2
1738934580000|2025-02-07 13:23:00|10069.8|10057.8|10064.3|10052.3|10069.9|10057.9|10064.3|10052.3|2
1738934590000|2025-02-07 13:23:10|10061.9|10049.9|10062.9|10050.9|10062.9|10050.9|10061.9|10049.9|0
1738934600000|2025-02-07 13:23:20|10062.4|10050.4|10053.3|10041.3|10062.4|10050.4|10053.3|10041.3|0
1738934610000|2025-02-07 13:23:30|10051.9|10039.9|10053.9|10041.9|10055.8|10043.8|10051.9|10039.9|0
1738934620000|2025-02-07 13:23:40|||||||||1
1738934630000|2025-02-07 13:23:50|10055.3|10043.3|10055.3|10043.3|10055.3|10043.3|10055.3|10043.3|0
1738934640000|2025-02-07 13:24:00|10055.8|10043.8|10058.3|10046.3|10058.3|10046.3|10055.8|10043.8|0
1738934650000|2025-02-07 13:24:10|10058.1|10046.1|10060|10048|10060|10048|10058.1|10046.1|3
1738934660000|2025-02-07 13:24:20|10060.5|10048.5|10061|10049|10061|10049|10060.5|10048.5|0
1738934670000|2025-02-07 13:24:30|10060.4|10052.4|10052.5|10040.5|10060.9|10052.9|10052.5|10040.5|0
1738934680000|2025-02-07 13:24:40|10051.5|10039.5|10051.5|10039.5|10051.5|10039.5|10051.5|10039.5|1
1738934690000|2025-02-07 13:24:50|10051.6|10039.6|10050.7|10038.7|10054.5|10042.5|10050.7|10038.7|6
1738934700000|2025-02-07 13:25:00|10050.6|10038.6|10057.9|10045.9|10057.9|10045.9|10048.1|10036.1|1
1738934710000|2025-02-07 13:25:10|10052.5|10040.5|10056.8|10044.8|10056.9|10044.9|10051.4|10039.4|5
1738934720000|2025-02-07 13:25:20|10056.9|10044.9|10058.3|10046.3|10058.3|10046.3|10056.9|10044.9|2
1738934730000|2025-02-07 13:25:30|10057.3|10045.3|10055.8|10043.8|10057.3|10045.3|10055.8|10043.8|0
1738934740000|2025-02-07 13:25:40|10054.9|10042.9|10054.9|10042.9|10054.9|10042.9|10054.9|10042.9|0
1738934760000|2025-02-07 13:26:00|10053.9|10041.9|10053.9|10041.9|10053.9|10041.9|10053.9|10041.9|1
1738934770000|2025-02-07 13:26:10|10053.4|10041.4|10055.7|10043.7|10055.8|10043.8|10052.9|10040.9|5
1738934780000|2025-02-07 13:26:20|10054.7|10042.7|10054.3|10042.3|10054.7|10042.7|10054.3|10042.3|0
1738934790000|2025-02-07 13:26:30|10053.8|10041.8|10053.1|10041.1|10053.8|10043.1|10051.1|10041.1|6
1738934800000|2025-02-07 13:26:40|10054.6|10042.6|10054.1|10042.1|10054.6|10042.6|10053.6|10041.6|0
1738934810000|2025-02-07 13:26:50|10053.6|10041.6|10037.1|10025.1|10054.1|10042.1|10037.1|10025.1|4
1738934820000|2025-02-07 13:27:00|10036.7|10024.7|10029.8|10021.8|10036.7|10024.7|10027|10017|10
1738934830000|2025-02-07 13:27:10|10030.3|10022.3|10032.3|10020.3|10032.3|10022.3|10029.7|10020.2|1
1738934840000|2025-02-07 13:27:20|10036.1|10024.1|10043.3|10031.3|10046.3|10034.3|10036.1|10024.1|5
1738934850000|2025-02-07 13:27:30|10043.2|10031.2|10046.6|10034.6|10049.8|10040.1|10031.7|10021.8|4
1738934860000|2025-02-07 13:27:40|||||||||1
1738934870000|2025-02-07 13:27:50|10044.3|10032.3|10044.8|10032.8|10044.8|10032.8|10044.3|10032.3|0
1738934880000|2025-02-07 13:28:00|10044.7|10032.7|10056.2|10044.2|10056.2|10044.2|10044.7|10032.7|5
1738934890000|2025-02-07 13:28:10|10056.3|10044.3|10057.5|10045.5|10057.5|10045.5|10056.3|10044.3|0
1738934900000|2025-02-07 13:28:20|10055.4|10047.4|10057.4|10045.4|10057.5|10047.4|10055.4|10045.4|0
1738934910000|2025-02-07 13:28:30|10057.5|10045.5|10055.4|10047.4|10057.5|10047.4|10055.4|10045.5|1
1738934920000|2025-02-07 13:28:40|10056.3|10048.3|10050.5|10038.5|10056.3|10049.3|10048.8|10038.5|3
1738934930000|2025-02-07 13:28:50|10048.1|10036.1|10046.6|10038.6|10048.1|10038.6|10046.6|10036.1|0
1738934940000|2025-02-07 13:29:00|10045.1|10039.1|10052.1|10040.1|10052.1|10040.1|10045.1|10039.1|6
1738934950000|2025-02-07 13:29:10|10050.1|10038.1|10046.6|10038.6|10050.2|10038.6|10046.6|10036.7|0
1738934960000|2025-02-07 13:29:20|10048.7|10036.7|10037.7|10025.7|10048.7|10038.6|10037.7|10025.7|2
1738934970000|2025-02-07 13:29:30|10037.8|10025.8|10034.1|10022.1|10039.7|10027.7|10034.1|10022.1|2
1738934980000|2025-02-07 13:29:40|10032.7|10020.7|10031.7|10019.7|10034.2|10022.2|10029.6|10019.2|0
1738934990000|2025-02-07 13:29:50|10030.6|10022.6|10032.1|10020.1|10032.1|10023|10030.1|10020.1|0
1738935000000|2025-02-07 13:30:00|10030.1|10022.1|10048.7|10036.7|10053.3|10041.3|10030.1|10020.1|8
1738935010000|2025-02-07 13:30:10|10048.6|10036.6|10032.1|10020.1|10049.2|10037.2|10029.2|10017.2|0
1738935020000|2025-02-07 13:30:20|10032.7|10020.7|10049.5|10037.5|10053.2|10041.2|10032.7|10020.7|14
1738935030000|2025-02-07 13:30:30|10048.7|10036.7|10047.5|10035.5|10050.6|10038.6|10047.5|10035.5|11
1738935040000|2025-02-07 13:30:40|10048|10036|10049.4|10037.4|10049.4|10037.4|10048|10036|8
1738935050000|2025-02-07 13:30:50|||||||||5
1738935060000|2025-02-07 13:31:00|10047.4|10039.4|10037|10025|10048.8|10039.4|10037|10025|0
1738935070000|2025-02-07 13:31:10|10035.9|10023.9|10021.4|10013.4|10035.9|10023.9|10021.4|10013.4|16
1738935080000|2025-02-07 13:31:20|10020.9|10012.9|10037.5|10025.5|10038.9|10026.9|10020.5|10010.4|3
1738935090000|2025-02-07 13:31:30|10036.5|10024.5|10035.5|10023.5|10036.6|10024.6|10035.5|10023.5|0
1738935100000|2025-02-07 13:31:40|10032|10020|10031.9|10019.9|10032|10020|10031.9|10019.9|4
1738935110000|2025-02-07 13:31:50|||||||||1
1738935120000|2025-02-07 13:32:00|10032|10020|10032.4|10020.4|10033.4|10021.4|10032|10020|0
1738935140000|2025-02-07 13:32:20|10041|10029|10047.2|10035.2|10047.2|10035.2|10041|10029|1
1738935150000|2025-02-07 13:32:30|10049|10037|10048.5|10036.5|10051.5|10039.5|10048.5|10036.5|0
1738935160000|2025-02-07 13:32:40|10039.4|10027.4|10030|10018|10045.5|10033.5|10030|10018|5
1738935170000|2025-02-07 13:32:50|10029.9|10017.9|10027.3|10015.3|10029.9|10017.9|10027.3|10015.3|3
1738935180000|2025-02-07 13:33:00|10027.4|10015.4|10027.8|10015.8|10027.8|10015.8|10027.4|10015.4|0
1738935190000|2025-02-07 13:33:10|10027.9|10015.9|10022.4|10010.4|10027.9|10015.9|10022.4|10010.4|3
1738935200000|2025-02-07 13:33:20|10021.9|10009.9|10023.4|10011.4|10023.4|10011.4|10021.9|10009.9|0
1738935210000|2025-02-07 13:33:30|10023.9|10011.9|10023.9|10011.9|10024.4|10015.9|10023.4|10011.4|0
1738935220000|2025-02-07 13:33:40|10024.9|10012.9|10021.9|10009.9|10024.9|10012.9|10019.8|10009.9|1
1738935230000|2025-02-07 13:33:50|10014.2|10008.2|10017.7|10005.7|10018.8|10008.2|10013.7|10005.1|17
1738935240000|2025-02-07 13:34:00|10017.2|10005.2|10018.8|10006.8|10018.8|10007.8|10015.3|10005.2|0
1738935250000|2025-02-07 13:34:10|10018.9|10006.9|10018.4|10012.4|10018.9|10012.4|10017.9|10005.9|7
1738935260000|2025-02-07 13:34:20|10019.3|10013.3|10024.4|10012.4|10027.4|10015.4|10019.3|10012.4|1
1738935270000|2025-02-07 13:34:30|10024.9|10012.9|10022.3|10010.3|10024.9|10012.9|10020.9|10008.9|0
1738935280000|2025-02-07 13:34:40|10021.9|10009.9|10021.2|10013.2|10028.2|10018.2|10021.2|10009.4|6
1738935290000|2025-02-07 13:34:50|10017.1|10009.1|10022.5|10010.5|10023.1|10011.1|10016.6|10007|8
1738935300000|2025-02-07 13:35:00|10022.3|10010.3|10024.9|10012.9|10027.4|10015.4|10020.5|10008.5|1
1738935310000|2025-02-07 13:35:10|10023.4|10011.4|10023|10011|10023.4|10011.4|10022.9|10010.9|0
1738935320000|2025-02-07 13:35:20|10022.9|10010.9|10024.4|10012.4|10024.5|10012.5|10022.9|10010.9|0
1738935340000|2025-02-07 13:35:40|10023.4|10011.4|10023.4|10011.4|10023.4|10011.4|10023.4|10011.4|0
1738935350000|2025-02-07 13:35:50|10022.4|10010.4|10018.9|10006.9|10022.4|10010.4|10017.4|10006.9|9
1738935360000|2025-02-07 13:36:00|10015.9|10007.9|10012.4|10006.4|10017.4|10010.5|10011.4|10004|8
1738935370000|2025-02-07 13:36:10|10012.3|10006.3|10006.9|10000.9|10012.3|10006.3|10006.9|10000.9|23
1738935380000|2025-02-07 13:36:20|10007.3|10001.3|10018|10006|10020.9|10008.9|10006.9|10000.9|4
1738935390000|2025-02-07 13:36:30|10015.9|10003.9|10015|10003|10021.9|10009.9|10014.4|10002.4|4
1738935400000|2025-02-07 13:36:40|10012.5|10004.5|10019.9|10007.9|10019.9|10007.9|10012.5|10003|23
1738935410000|2025-02-07 13:36:50|10019.2|10007.2|10016.5|10004.5|10019.2|10007.2|10016.5|10004.5|4
1738935420000|2025-02-07 13:37:00|10017|10005|10018.7|10006.7|10018.7|10006.7|10016.3|10004.3|0
1738935430000|2025-02-07 13:37:10|10022|10010|10024|10012|10024.4|10012.4|10021.5|10009.5|0
1738935440000|2025-02-07 13:37:20|10025.6|10013.6|10023.7|10011.7|10025.6|10013.6|10023.7|10011.7|3
1738935460000|2025-02-07 13:37:40|10023.8|10011.8|10028|10016|10029.5|10017.5|10023.8|10011.8|0
1738935470000|2025-02-07 13:37:50|10027.9|10015.9|10026.8|10014.8|10027.9|10015.9|10026.8|10014.8|3
1738935480000|2025-02-07 13:38:00|10026.4|10014.4|10024.9|10012.9|10026.4|10014.4|10024.9|10012.9|1
1738935490000|2025-02-07 13:38:10|10028.3|10016.3|10028.3|10016.3|10028.3|10016.3|10028.3|10016.3|1
1738935500000|2025-02-07 13:38:20|10032.3|10020.3|10032.6|10020.6|10033.7|10021.7|10031.9|10019.9|3
1738935510000|2025-02-07 13:38:30|10031.7|10019.7|10027.8|10015.8|10031.7|10019.7|10027.3|10015.3|3
1738935520000|2025-02-07 13:38:40|10032.5|10020.5|10026.7|10014.7|10032.5|10020.5|10026.7|10014.7|0
1738935540000|2025-02-07 13:39:00|10027.7|10015.7|10026.7|10014.7|10027.7|10015.7|10026.7|10014.7|0
1738935550000|2025-02-07 13:39:10|10025.3|10013.3|10025.3|10013.3|10025.3|10013.3|10025.3|10013.3|1
1738935560000|2025-02-07 13:39:20|10025.4|10013.4|10025.2|10013.2|10027.2|10015.2|10025.2|10013.2|0
1738935570000|2025-02-07 13:39:30|10023.2|10015.2|10025.7|10013.7|10025.7|10015.6|10021.6|10012.7|3
1738935580000|2025-02-07 13:39:40|10026.2|10014.2|10017.8|10005.8|10026.3|10014.3|10017.8|10005.8|0
1738935590000|2025-02-07 13:39:50|10017.7|10005.7|9990.8|9978.8|10017.7|10007.7|9986.8|9974.8|9
1738935600000|2025-02-07 13:40:00|9991.2|9979.2|9988.2|9976.2|9991.2|9979.2|9986.2|9974.2|2
1738935610000|2025-02-07 13:40:10|9986.3|9974.3|9973.7|9961.7|9986.3|9974.3|9961.4|9949.4|6
1738935620000|2025-02-07 13:40:20|9973.8|9961.8|9975.3|9963.3|9976.2|9964.2|9970.5|9958.5|2
1738935630000|2025-02-07 13:40:30|9974.2|9962.2|9976.9|9964.9|9976.9|9964.9|9973.7|9961.7|3
1738935640000|2025-02-07 13:40:40|9978.3|9966.3|9974.9|9966.9|9978.3|9967.4|9974.9|9966.3|2
1738935650000|2025-02-07 13:40:50|9967.1|9955.1|9961.5|9949.5|9967.1|9955.1|9957.7|9945.7|6
1738935660000|2025-02-07 13:41:00|9961|9949|9964.7|9952.7|9964.7|9952.7|9958|9946|0
1738935670000|2025-02-07 13:41:10|9962.7|9954.7|9975.1|9963.1|9975.1|9963.1|9962.7|9954.7|4
1738935680000|2025-02-07 13:41:20|9976.5|9967.1|9973|9961|9986.2|9974.2|9970.6|9958.6|13
1738935690000|2025-02-07 13:41:30|9973.1|9961.1|9971.5|9959.5|9973.1|9961.1|9969.6|9957.6|10
1738935700000|2025-02-07 13:41:40|9971.7|9959.7|9958.8|9946.8|9971.7|9959.7|9958.8|9946.8|2
1738935710000|2025-02-07 13:41:50|9956.7|9948.7|9962.5|9954.5|9962.5|9954.5|9955.6|9948.6|1
1738935720000|2025-02-07 13:42:00|9961.5|9955.5|9961.5|9949.5|9963|9955.5|9952.1|9940.1|6
1738935730000|2025-02-07 13:42:10|9962.5|9950.5|9956.6|9950.6|9963.5|9951.5|9956.6|9950.5|1
1738935740000|2025-02-07 13:42:20|9958|9952|9958|9946|9959.5|9952|9948|9939.4|30
1738935750000|2025-02-07 13:42:30|9957.6|9945.6|9945.5|9933.5|9957.6|9947.1|9944.5|9932.5|5
1738935760000|2025-02-07 13:42:40|9940.5|9932.5|9956.5|9944.5|9956.5|9947|9940.5|9931.7|6
1738935770000|2025-02-07 13:42:50|9955.5|9943.5|9959.5|9947.5|9960.5|9948.5|9955.5|9943.5|1
1738935780000|2025-02-07 13:43:00|9959.6|9947.6|9947|9935|9963|9951|9946.5|9934.5|9
1738935790000|2025-02-07 13:43:10|9947.2|9935.2|9957|9945|9958.3|9946.3|9947.2|9935.2|5
1738935800000|2025-02-07 13:43:20|9956.5|9944.5|9956|9944|9958|9946|9956|9944|2
1738935810000|2025-02-07 13:43:30|9956.2|9944.2|9954.2|9942.2|9956.2|9944.2|9952.7|9940.7|1
1738935820000|2025-02-07 13:43:40|9952|9940|9959.1|9947.1|9959.1|9947.1|9951.6|9939.6|2
1738935830000|2025-02-07 13:43:50|9959.5|9947.5|9952.7|9940.7|9959.5|9947.5|9951.7|9939.7|0
1738935840000|2025-02-07 13:44:00|9953.2|9941.2|9952.8|9940.8|9954.7|9942.7|9952.8|9940.8|2
1738935850000|2025-02-07 13:44:10|9952.5|9940.5|9949.7|9937.7|9952.5|9940.5|9948.7|9936.7|0
1738935860000|2025-02-07 13:44:20|9950.7|9938.7|9921.6|9909.6|9951.2|9939.2|9921.6|9909.6|3
1738935870000|2025-02-07 13:44:30|9915.5|9903.5|9942.9|9930.9|9943.3|9931.3|9915.5|9903.5|7
1738935880000|2025-02-07 13:44:40|9938.7|9926.7|9943.3|9931.3|9943.3|9931.3|9937.1|9925.1|2
1738935890000|2025-02-07 13:44:50|9937|9925|9939.4|9927.4|9939.4|9927.4|9937|9925|3
1738935900000|2025-02-07 13:45:00|9939|9927|9944.7|9932.7|9944.7|9932.7|9938.9|9926.9|1
1738935910000|2025-02-07 13:45:10|9945.2|9933.2|9945.8|9933.8|9947.7|9935.7|9945.2|9933.2|1
1738935920000|2025-02-07 13:45:20|9947.2|9935.2|9935.8|9923.8|9947.2|9935.2|9935.8|9923.8|11
1738935930000|2025-02-07 13:45:30|9934.5|9922.5|9928.7|9916.7|9934.8|9922.8|9928.2|9916.2|1
1738935940000|2025-02-07 13:45:40|9928.6|9916.6|9914.3|9908.3|9928.6|9916.6|9913.3|9901.5|7
1738935950000|2025-02-07 13:45:50|9914.8|9908.8|9915|9903|9916.4|9908.8|9913.6|9903|5
1738935960000|2025-02-07 13:46:00|9914.5|9902.5|9912.1|9900.1|9914.5|9904.6|9907.4|9895.4|6
1738935970000|2025-02-07 13:46:10|9910.3|9898.3|9883.6|9871.6|9910.3|9898.3|9880.1|9871.6|28
1738935980000|2025-02-07 13:46:20|9886.6|9874.6|9895.6|9883.6|9898.8|9886.8|9886.6|9874.6|3
1738935990000|2025-02-07 13:46:30|9895.7|9883.7|9890|9884|9895.7|9886.6|9890|9881.6|4
1738936000000|2025-02-07 13:46:40|9885.5|9879.5|9890.5|9878.5|9890.5|9879.5|9885.5|9876.6|12
1738936010000|2025-02-07 13:46:50|9889.5|9877.5|9882.1|9870.1|9889.5|9879.5|9882.1|9870.1|1
1738936020000|2025-02-07 13:47:00|9883|9871|9874|9862|9883|9871|9874|9862|6
1738936030000|2025-02-07 13:47:10|9873.1|9861.1|9875.5|9863.5|9876|9866|9873.1|9861.1|4
1738936040000|2025-02-07 13:47:20|9878.7|9870.7|9874.8|9862.8|9878.7|9870.7|9874.8|9862.8|5
1738936050000|2025-02-07 13:47:30|9874.9|9862.9|9860.2|9848.2|9876.8|9864.8|9858.1|9847.2|5
1738936060000|2025-02-07 13:47:40|9860.6|9848.6|9866.2|9854.2|9872|9861.6|9860.6|9848.6|5
1738936070000|2025-02-07 13:47:50|9867.2|9855.2|9870.5|9862.5|9872|9862.5|9867.1|9855.1|9
1738936080000|2025-02-07 13:48:00|9880.2|9868.2|9885.2|9873.2|9888.6|9882.6|9878.2|9866.2|5
1738936090000|2025-02-07 13:48:10|9885.1|9873.1|9877.6|9865.6|9885.1|9873.1|9873.2|9861.2|0
1738936100000|2025-02-07 13:48:20|9878.6|9866.6|9889|9877|9889.1|9877.1|9877.6|9865.6|1
1738936110000|2025-02-07 13:48:30|9889.1|9877.1|9888.1|9876.1|9890|9878|9888.1|9876.1|0
1738936130000|2025-02-07 13:48:50|9887.5|9875.5|9877.1|9865.1|9887.5|9875.5|9876.6|9864.6|1
1738936140000|2025-02-07 13:49:00|9873.1|9861.1|9867.7|9855.7|9874.6|9862.6|9867.7|9855.7|0
1738936150000|2025-02-07 13:49:10|9863.7|9851.7|9853.5|9847.5|9864.2|9852.2|9853.5|9847|4
1738936160000|2025-02-07 13:49:20|9854.5|9846.5|9858.1|9846.1|9864.5|9852.5|9854.5|9846.1|5
1738936170000|2025-02-07 13:49:30|9852.7|9840.7|9842.6|9830.6|9852.7|9840.7|9842.6|9830.6|1
1738936180000|2025-02-07 13:49:40|9841.6|9829.6|9852.2|9840.2|9852.7|9840.7|9841.1|9829.1|6
1738936190000|2025-02-07 13:49:50|9852.3|9840.3|9850.3|9838.3|9852.8|9840.8|9850.3|9838.3|0
1738936200000|2025-02-07 13:50:00|9848.6|9836.6|9838.2|9826.2|9848.6|9836.6|9838.2|9826.2|1
1738936210000|2025-02-07 13:50:10|9837.7|9825.7|9847.2|9835.2|9849.7|9837.7|9837.7|9825.7|2
1738936220000|2025-02-07 13:50:20|9848.7|9836.7|9850.7|9838.7|9852.1|9840.1|9848.7|9836.7|1
1738936230000|2025-02-07 13:50:30|9851.2|9839.2|9839.2|9827.2|9851.2|9841.1|9839.2|9827.2|1
1738936240000|2025-02-07 13:50:40|9839.7|9827.7|9831|9823|9839.7|9827.7|9822.1|9814|9
1738936250000|2025-02-07 13:50:50|9830.5|9822.5|9833.2|9821.2|9833.2|9824.5|9828.6|9816.6|2
1738936260000|2025-02-07 13:51:00|9833.6|9821.6|9829.1|9817.1|9836.2|9824.2|9828.6|9816.6|7
1738936270000|2025-02-07 13:51:10|9830.7|9818.7|9832.1|9820.1|9840.1|9828.1|9830.6|9818.6|3
1738936280000|2025-02-07 13:51:20|9831.7|9819.7|9832.6|9820.6|9833.6|9821.6|9831.7|9819.7|1
1738936290000|2025-02-07 13:51:30|9833.1|9821.1|9823.9|9815.9|9833.1|9821.1|9823.9|9815.1|0
1738936300000|2025-02-07 13:51:40|9823.5|9815.5|9834.6|9822.6|9834.6|9822.6|9823.5|9815.5|4
1738936310000|2025-02-07 13:51:50|9835.5|9823.5|9827|9815|9835.5|9823.5|9826.5|9814.5|9
1738936320000|2025-02-07 13:52:00|9827.1|9815.1|9826.5|9814.5|9827.1|9818.5|9824|9814.5|0
1738936330000|2025-02-07 13:52:10|9826.6|9814.6|9826.6|9814.6|9826.6|9814.6|9826.6|9814.6|0
1738936340000|2025-02-07 13:52:20|9829|9817|9828.9|9816.9|9829|9817|9828.9|9816.9|0
1738936350000|2025-02-07 13:52:30|9828|9816|9825.5|9813.5|9828|9816|9825.5|9813.5|0
1738936360000|2025-02-07 13:52:40|9825|9813|9825|9813|9825|9814.9|9822.5|9812.5|1
1738936370000|2025-02-07 13:52:50|9822|9814|9800|9792|9824.4|9814|9797.6|9790.6|4
1738936380000|2025-02-07 13:53:00|9799|9793|9798.1|9792.1|9800|9793|9797.6|9791.5|8
1738936390000|2025-02-07 13:53:10|9801.8|9789.8|9808.6|9796.6|9809.1|9797.1|9801.8|9789.8|3
1738936400000|2025-02-07 13:53:20|9806.5|9798.5|9820.2|9808.2|9820.7|9808.7|9806.3|9794.3|2
1738936410000|2025-02-07 13:53:30|9819.8|9807.8|9813.2|9801.2|9822.3|9810.3|9811.8|9799.8|0
1738936420000|2025-02-07 13:53:40|9813.1|9801.1|9804.2|9792.2|9813.1|9801.1|9804.2|9792.2|0
1738936430000|2025-02-07 13:53:50|9805.2|9793.2|9804.7|9792.7|9805.2|9793.2|9804.7|9792.7|0
1738936440000|2025-02-07 13:54:00|9805.6|9793.6|9819.1|9807.1|9819.1|9807.1|9805.6|9793.6|4
1738936450000|2025-02-07 13:54:10|9818.1|9806.1|9819.2|9807.2|9819.3|9807.3|9817.6|9805.6|2
1738936460000|2025-02-07 13:54:20|9819.5|9807.5|9810|9798|9820.3|9808.3|9810|9798|3
1738936470000|2025-02-07 13:54:30|9810.6|9798.6|9822.2|9810.2|9822.2|9810.2|9809.1|9797.1|2
1738936480000|2025-02-07 13:54:40|9822.1|9810.1|9819|9807|9822.1|9810.1|9819|9807|1
1738936490000|2025-02-07 13:54:50|9819.1|9807.1|9818.1|9806.1|9819.1|9807.1|9818.1|9806.1|4
1738936500000|2025-02-07 13:55:00|9811.6|9799.6|9811.5|9799.5|9812.1|9800.1|9811.5|9799.5|0
1738936510000|2025-02-07 13:55:10|9811|9799|9809.1|9797.1|9811.1|9799.1|9809.1|9797.1|0
1738936520000|2025-02-07 13:55:20|9809|9797|9805.6|9797.6|9809|9797.6|9805.6|9796.6|0
1738936530000|2025-02-07 13:55:30|9807.5|9795.5|9802.1|9796.1|9807.5|9796.5|9802.1|9795|2
1738936540000|2025-02-07 13:55:40|9801.4|9793.4|9805.6|9793.6|9805.6|9793.6|9797.9|9790.2|15
1738936550000|2025-02-07 13:55:50|9806|9794|9809.5|9797.5|9810.2|9798.2|9806|9794|9
1738936560000|2025-02-07 13:56:00|9807.5|9799.5|9806|9798|9808|9799.5|9805|9796|4
1738936570000|2025-02-07 13:56:10|9802.2|9794.2|9787|9775|9805|9794.2|9787|9775|7
1738936580000|2025-02-07 13:56:20|9786.1|9774.1|9796.1|9784.1|9804.1|9792.1|9784.5|9772.5|11
1738936590000|2025-02-07 13:56:30|9795.9|9783.9|9799.6|9787.6|9799.6|9787.6|9794.1|9782.1|2
1738936600000|2025-02-07 13:56:40|9800|9788|9797.6|9785.6|9800|9788|9793.1|9781.1|9
1738936610000|2025-02-07 13:56:50|9796.6|9784.6|9796.1|9784.1|9796.6|9786.1|9794.1|9784.1|2
1738936620000|2025-02-07 13:57:00|9792.1|9786.1|9791.8|9783.8|9794.8|9786.1|9791.6|9781.8|7
1738936630000|2025-02-07 13:57:10|9792.3|9784.3|9800.2|9788.2|9800.2|9788.2|9792.3|9784.3|4
1738936640000|2025-02-07 13:57:20|9799.8|9787.8|9797.8|9785.8|9801.7|9789.7|9797.3|9785.3|1
1738936650000|2025-02-07 13:57:30|9797.3|9785.3|9797.1|9785.1|9799.2|9787.2|9797.1|9785.1|2
1738936660000|2025-02-07 13:57:40|9796.1|9784.1|9793.2|9785.2|9796.1|9785.2|9793.2|9784.1|2
1738936670000|2025-02-07 13:57:50|9792.7|9784.7|9798.2|9786.2|9798.2|9786.2|9790.6|9783.9|8
1738936680000|2025-02-07 13:58:00|9799.1|9787.1|9785.6|9773.6|9799.2|9787.2|9785.6|9773.6|11
1738936690000|2025-02-07 13:58:10|9787.1|9775.1|9786.6|9774.6|9787.6|9775.6|9786.6|9774.6|2
1738936700000|2025-02-07 13:58:20|9779.6|9771.6|9780.5|9772.5|9780.5|9772.5|9779.1|9771.1|1
1738936710000|2025-02-07 13:58:30|9779.6|9773.6|9780.5|9772.5|9781|9773.6|9779.6|9772.5|2
1738936720000|2025-02-07 13:58:40|9779.5|9771.5|9780.6|9768.6|9780.6|9772|9778|9768.6|5
1738936730000|2025-02-07 13:58:50|9780.9|9774.9|9779.5|9771.5|9780.9|9774.9|9779|9771|1
1738936740000|2025-02-07 13:59:00|9779.9|9771.9|9779.3|9771.3|9779.9|9772.5|9778.5|9770.5|11
1738936750000|2025-02-07 13:59:10|9777.9|9771.9|9777.9|9771.9|9777.9|9771.9|9777.9|9771.9|0
1738936760000|2025-02-07 13:59:20|9779.6|9773.6|9776.6|9770.6|9779.6|9773.6|9776.6|9770.6|4
1738936770000|2025-02-07 13:59:30|9777.7|9769.7|9776|9764|9779.5|9772|9772.4|9761.6|5
1738936780000|2025-02-07 13:59:40|9775.9|9763.9|9782.3|9770.3|9782.3|9770.3|9773.6|9763.9|2
1738936790000|2025-02-07 13:59:50|9781.4|9769.4|9777.4|9765.4|9781.7|9769.7|9777|9765|2
1738936800000|2025-02-07 14:00:00|9777|9765|9778|9766|9778.9|9766.9|9777|9765|1
1738936810000|2025-02-07 14:00:10|9774.3|9768.3|9790.5|9778.5|9790.5|9778.5|9772.9|9765.8|13
1738936820000|2025-02-07 14:00:20|9790.3|9778.3|9786|9774|9790.3|9778.3|9786|9774|0
1738936830000|2025-02-07 14:00:30|9785.5|9773.5|9783|9771|9787.5|9775.5|9782.5|9770.5|3
1738936840000|2025-02-07 14:00:40|9783.3|9771.3|9787|9775|9792|9782|9783.3|9771.3|1
1738936850000|2025-02-07 14:00:50|9786.9|9774.9|9783.9|9771.9|9786.9|9774.9|9783.9|9771.9|1
1738936860000|2025-02-07 14:01:00|9782.4|9770.4|9780.6|9768.6|9785.4|9773.4|9774.4|9764.6|10
1738936870000|2025-02-07 14:01:10|9781|9769|9783.9|9771.9|9783.9|9771.9|9781|9769|2
1738936880000|2025-02-07 14:01:20|9783.2|9771.2|9778.9|9766.9|9783.2|9771.2|9778.9|9766.9|0
1738936890000|2025-02-07 14:01:30|9779.4|9767.4|9778.8|9766.8|9782.7|9770.7|9778.8|9766.8|0
1738936900000|2025-02-07 14:01:40|9778.4|9766.4|9770|9758|9778.4|9766.4|9770|9758|1
1738936910000|2025-02-07 14:01:50|9776.7|9764.7|9783|9771|9783|9774.4|9776.7|9764.7|3
1738936920000|2025-02-07 14:02:00|9784.9|9772.9|9784.4|9772.4|9786|9774|9781.7|9769.7|1
1738936930000|2025-02-07 14:02:10|9784.5|9772.5|9801.5|9789.5|9801.5|9789.5|9784.5|9772.5|26
1738936940000|2025-02-07 14:02:20|9798.6|9786.6|9801.4|9789.4|9818.1|9806.1|9798.6|9786.6|12
1738936950000|2025-02-07 14:02:30|9801.3|9789.3|9799.6|9787.6|9801.3|9789.3|9799.6|9787.6|2
1738936960000|2025-02-07 14:02:40|9799.5|9787.5|9809.9|9797.9|9810.8|9798.8|9798.5|9786.5|2
1738936970000|2025-02-07 14:02:50|9809.8|9797.8|9808.9|9796.9|9809.8|9797.8|9808.8|9796.8|0
1738936980000|2025-02-07 14:03:00|9808.5|9796.5|9808.4|9796.4|9808.9|9796.9|9808.4|9796.4|2
1738936990000|2025-02-07 14:03:10|9801.5|9789.5|9798.5|9786.5|9808.3|9796.3|9798.5|9786.5|1
1738937000000|2025-02-07 14:03:20|9798.6|9786.6|9802.4|9790.4|9807.4|9795.4|9798.6|9786.6|1
1738937010000|2025-02-07 14:03:30|9802.5|9790.5|9799.7|9787.7|9803.4|9791.4|9799.7|9787.7|1
1738937020000|2025-02-07 14:03:40|9797.4|9785.4|9792.3|9780.3|9797.4|9785.4|9792.3|9780.3|1
1738937030000|2025-02-07 14:03:50|9792.1|9780.1|9785.1|9777.1|9792.1|9780.1|9785.1|9775.2|4
1738937040000|2025-02-07 14:04:00|9783.2|9775.2|9776.9|9764.9|9785|9775.2|9774.2|9764.7|23
1738937050000|2025-02-07 14:04:10|9776.6|9764.6|9770.9|9758.9|9776.6|9764.6|9770.9|9758.9|24
1738937060000|2025-02-07 14:04:20|9769.9|9757.9|9769|9757|9771.5|9759.5|9769|9757|21
1738937070000|2025-02-07 14:04:30|9770.4|9758.4|9770.9|9758.9|9771.4|9759.4|9770.4|9758.4|0
1738937080000|2025-02-07 14:04:40|9771.4|9759.4|9769.5|9757.5|9771.4|9759.4|9769.5|9757.5|20
1738937090000|2025-02-07 14:04:50|9769.6|9757.6|9769.5|9757.5|9770|9758|9769.5|9757.5|20
1738937100000|2025-02-07 14:05:00|9768.6|9756.6|9775.7|9763.7|9777.7|9765.7|9768.6|9756.6|24
1738937110000|2025-02-07 14:05:10|9775.2|9763.2|9773.7|9761.7|9775.2|9765.3|9770.3|9758.3|6
1738937120000|2025-02-07 14:05:20|9774.7|9762.7|9771.7|9759.7|9774.7|9762.7|9771.2|9759.2|1
1738937130000|2025-02-07 14:05:30|9770.7|9764.7|9770.7|9764.7|9770.7|9764.7|9770.7|9764.7|0
1738937140000|2025-02-07 14:05:40|9771.2|9765.2|9771.2|9759.2|9779.2|9767.2|9771.2|9759.2|3
1738937150000|2025-02-07 14:05:50|9770.2|9758.2|9767.5|9755.5|9770.2|9759.2|9766.6|9755.5|0
1738937160000|2025-02-07 14:06:00|9765.7|9753.7|9765.2|9753.2|9765.7|9753.7|9765.2|9753.2|0
1738937170000|2025-02-07 14:06:10|9763.2|9751.2|9761.9|9749.9|9764|9752|9761.9|9749.9|4
1738937180000|2025-02-07 14:06:20|9762.4|9750.4|9761.4|9749.4|9762.4|9750.4|9761.4|9749.4|0
1738937190000|2025-02-07 14:06:30|9761.5|9749.5|9766.4|9754.4|9769.5|9757.5|9761.5|9749.5|2
1738937200000|2025-02-07 14:06:40|9768.4|9756.4|9763.9|9751.9|9768.4|9756.4|9762.9|9750.9|0
1738937210000|2025-02-07 14:06:50|9764|9752|9767.3|9755.3|9767.7|9757.8|9764|9752|0
1738937220000|2025-02-07 14:07:00|9765.8|9757.8|9773.4|9761.4|9774.5|9762.5|9765.8|9757.8|1
1738937230000|2025-02-07 14:07:10|9772.9|9760.9|9767.3|9755.3|9772.9|9760.9|9765.9|9753.9|0
1738937240000|2025-02-07 14:07:20|9765.5|9753.5|9765.4|9753.4|9765.5|9753.5|9765.4|9753.4|5
1738937250000|2025-02-07 14:07:30|9764.9|9752.9|9764.4|9752.4|9764.9|9752.9|9764.4|9752.4|2
1738937260000|2025-02-07 14:07:40|9764.3|9752.3|9749.2|9741.2|9764.3|9752.3|9749.2|9739.3|10
1738937270000|2025-02-07 14:07:50|9748.2|9740.2|9746.7|9738.7|9748.2|9740.2|9745.8|9738.7|3
1738937280000|2025-02-07 14:08:00|9745.6|9739.6|9753.3|9741.3|9753.3|9741.3|9742.5|9735.8|48
1738937290000|2025-02-07 14:08:10|9763.2|9751.2|9760.8|9748.8|9763.2|9751.2|9756.4|9744.4|8
1738937300000|2025-02-07 14:08:20|9756.4|9744.4|9762.2|9750.2|9770.7|9758.7|9756.4|9744.4|2
1738937310000|2025-02-07 14:08:30|9761.4|9749.4|9751.1|9739.1|9761.4|9749.4|9751.1|9739.1|0
1738937320000|2025-02-07 14:08:40|9750.9|9738.9|9749.9|9737.9|9752.6|9740.9|9746|9737|8
1738937330000|2025-02-07 14:08:50|9750|9738|9748|9736|9751|9739|9748|9736|0
1738937340000|2025-02-07 14:09:00|9747.5|9735.5|9762.5|9750.5|9762.6|9750.6|9742.3|9735.5|14
1738937350000|2025-02-07 14:09:10|9764|9752|9753|9741|9765.8|9755|9753|9741|1
1738937360000|2025-02-07 14:09:20|9755.5|9743.5|9761.5|9749.5|9762.5|9750.5|9755.5|9743.5|1
1738937370000|2025-02-07 14:09:30|9759|9747|9757.9|9745.9|9760.9|9748.9|9757.9|9745.9|0
1738937380000|2025-02-07 14:09:40|9756.9|9744.9|9756.5|9744.5|9757|9745|9756.5|9744.5|0
1738937390000|2025-02-07 14:09:50|9756.6|9744.6|9776.7|9764.7|9777.6|9765.6|9756.6|9744.6|4
1738937400000|2025-02-07 14:10:00|9777.6|9765.6|9784.6|9772.6|9786.6|9775.1|9777.6|9765.6|2
1738937410000|2025-02-07 14:10:10|9780.5|9768.5|9770.5|9758.5|9784|9772|9768.6|9756.6|0
1738937420000|2025-02-07 14:10:20|9770.9|9758.9|9767.9|9759.9|9771.5|9763.3|9767.9|9758.8|1
1738937430000|2025-02-07 14:10:30|9771.1|9763.1|9772.4|9760.4|9773.5|9763.1|9771.1|9760.4|4
1738937440000|2025-02-07 14:10:40|9770|9758|9769.5|9757.5|9770|9758|9769.5|9757.5|0
1738937450000|2025-02-07 14:10:50|9769|9757|9781.2|9769.2|9781.2|9769.2|9769|9757|3
1738937460000|2025-02-07 14:11:00|9781.6|9769.6|9797.4|9785.4|9798.3|9786.3|9781.6|9769.6|8
1738937470000|2025-02-07 14:11:10|9795.8|9783.8|9796.9|9784.9|9796.9|9784.9|9795.8|9783.8|0
1738937480000|2025-02-07 14:11:20|9797|9785|9795.5|9783.5|9797|9785|9794.4|9782.4|2
1738937490000|2025-02-07 14:11:30|9796.5|9784.5|9806.7|9794.7|9809.2|9797.2|9796.5|9784.5|6
1738937500000|2025-02-07 14:11:40|9801.1|9789.1|9801|9789|9803.1|9791.1|9801|9789|1
1738937510000|2025-02-07 14:11:50|9800.9|9788.9|9812.1|9800.1|9812.2|9800.2|9800|9788|2
1738937520000|2025-02-07 14:12:00|9810.6|9798.6|9809|9797|9810.6|9798.6|9809|9797|0
1738937530000|2025-02-07 14:12:10|9809.1|9797.1|9803.5|9791.5|9810|9798|9802.6|9790.6|0
1738937540000|2025-02-07 14:12:20|9802.6|9790.6|9797|9785|9805|9793|9797|9785|0
1738937550000|2025-02-07 14:12:30|9797.5|9785.5|9781.5|9769.5|9797.5|9785.5|9781.2|9769.2|11
1738937560000|2025-02-07 14:12:40|9780.1|9768.1|9780.1|9768.1|9780.1|9768.1|9780.1|9768.1|0
1738937570000|2025-02-07 14:12:50|9781.5|9769.5|9778.1|9766.1|9781.5|9769.5|9776.5|9764.5|1
1738937580000|2025-02-07 14:13:00|9777.1|9765.1|9774|9762|9777.1|9765.1|9769.1|9757.1|0
1738937590000|2025-02-07 14:13:10|9773.5|9761.5|9762.1|9750.1|9773.5|9761.5|9759.1|9747.1|0
1738937600000|2025-02-07 14:13:20|9764|9752|9761.5|9749.5|9766.1|9754.1|9761.5|9749.5|0
1738937610000|2025-02-07 14:13:30|9766.7|9754.7|9766.6|9754.6|9766.7|9754.7|9765.1|9753.1|1
1738937620000|2025-02-07 14:13:40|9765.6|9753.6|9765.6|9753.6|9765.6|9753.6|9765.6|9753.6|0
1738937630000|2025-02-07 14:13:50|9765.8|9753.8|9762.5|9750.5|9768.1|9756.1|9762.5|9750.5|0
1738937640000|2025-02-07 14:14:00|9762.6|9750.6|9759|9747|9762.6|9750.6|9759|9747|2
1738937650000|2025-02-07 14:14:10|9758.1|9746.1|9754.6|9742.6|9758.1|9746.1|9754.6|9742.6|0
1738937660000|2025-02-07 14:14:20|9755.1|9743.1|9759.1|9747.1|9759.1|9747.1|9750.6|9740.5|2
1738937670000|2025-02-07 14:14:30|9758.2|9746.2|9760.7|9748.7|9761.2|9749.2|9756.5|9744.5|0
1738937680000|2025-02-07 14:14:40|9762.7|9750.7|9757.5|9745.5|9762.7|9750.7|9757.5|9745.5|0
1738937690000|2025-02-07 14:14:50|9756.7|9744.7|9756.1|9744.1|9756.7|9744.7|9756.1|9744.1|0
1738937700000|2025-02-07 14:15:00|9756|9744|9757.7|9745.7|9758.2|9746.2|9756|9744|4
1738937710000|2025-02-07 14:15:10|9758.2|9746.2|9757.1|9745.1|9758.2|9746.2|9757.1|9745.1|8
1738937720000|2025-02-07 14:15:20|9757.2|9745.2|9761.1|9749.1|9761.1|9749.1|9755.3|9745.1|0
1738937730000|2025-02-07 14:15:30|9761.2|9749.2|9758.1|9750.1|9764.8|9752.8|9756.6|9749.2|3
1738937740000|2025-02-07 14:15:40|9756.2|9748.2|9756.6|9744.6|9758.1|9748.2|9755.1|9743.1|2
1738937750000|2025-02-07 14:15:50|9756.8|9744.8|9755.6|9743.6|9759.1|9749|9755.1|9743.1|0
1738937760000|2025-02-07 14:16:00|9756.1|9744.1|9755.6|9743.6|9756.1|9744.1|9755.6|9743.6|3
1738937770000|2025-02-07 14:16:10|9756|9744|9754.5|9746.5|9757.1|9746.5|9754.5|9743|0
1738937780000|2025-02-07 14:16:20|9763.2|9751.2|9764.1|9752.1|9764.2|9752.2|9758.1|9746.1|7
1738937790000|2025-02-07 14:16:30|9764|9752|9759.1|9747.1|9764|9753|9757.2|9745.6|2
1738937800000|2025-02-07 14:16:40|9759.2|9747.2|9761.6|9749.6|9765.2|9753.2|9758.7|9746.7|0
1738937810000|2025-02-07 14:16:50|9761.7|9749.7|9759.7|9747.7|9762.2|9750.2|9759.2|9747.2|0
1738937820000|2025-02-07 14:17:00|9758.7|9746.7|9758.1|9746.1|9760.2|9748.2|9758.1|9746.1|0
1738937830000|2025-02-07 14:17:10|9757.6|9745.6|9757.7|9745.7|9761.8|9749.8|9750.7|9738.7|3
1738937840000|2025-02-07 14:17:20|9760.1|9748.1|9756.6|9744.6|9760.1|9748.1|9755.2|9743.2|5
1738937850000|2025-02-07 14:17:30|9755.7|9743.7|9766.7|9754.7|9766.7|9754.7|9754.1|9742.1|4
1738937860000|2025-02-07 14:17:40|9768.2|9756.2|9767.7|9755.7|9773.2|9761.2|9767.7|9755.7|17
1738937870000|2025-02-07 14:17:50|9767.6|9755.6|9764.7|9752.7|9769.1|9757.1|9764.7|9752.7|1
1738937880000|2025-02-07 14:18:00|9768.2|9756.2|9772.7|9760.7|9773.2|9761.2|9767.2|9755.2|0
1738937890000|2025-02-07 14:18:10|9771.7|9759.7|9772.7|9760.7|9775.2|9763.2|9771.7|9759.7|0
1738937900000|2025-02-07 14:18:20|9773.2|9761.2|9771.7|9759.7|9773.2|9761.2|9771.7|9759.7|0
1738937910000|2025-02-07 14:18:30|9767.2|9755.2|9765.2|9753.2|9768.2|9756.2|9765.2|9753.2|2
1738937920000|2025-02-07 14:18:40|9764.2|9752.2|9772.7|9760.7|9778.7|9766.7|9764.2|9752.2|3
1738937930000|2025-02-07 14:18:50|9775.2|9763.2|9787.2|9775.2|9787.2|9775.2|9775.2|9763.2|7
1738937940000|2025-02-07 14:19:00|9787.7|9775.7|9790.2|9778.2|9790.6|9778.6|9784.7|9772.7|4
1738937950000|2025-02-07 14:19:10|9791.2|9779.2|9799.2|9787.2|9799.2|9787.2|9791.2|9779.2|9
1738937960000|2025-02-07 14:19:20|9800.7|9788.7|9797.7|9785.7|9800.7|9788.7|9797.7|9785.7|1
1738937970000|2025-02-07 14:19:30|9796.7|9784.7|9799.7|9787.7|9799.7|9787.7|9796.7|9784.7|6
1738937980000|2025-02-07 14:19:40|||||||||1
1738937990000|2025-02-07 14:19:50|9799.2|9787.2|9793.7|9781.7|9799.2|9787.2|9793.2|9781.2|8
1738938000000|2025-02-07 14:20:00|9788.6|9776.6|9787.5|9775.5|9788.6|9776.6|9787.5|9775.5|1
1738938010000|2025-02-07 14:20:10|9786.7|9774.7|9782.7|9770.7|9788.1|9776.1|9782.7|9770.7|0
1738938030000|2025-02-07 14:20:30|9782.6|9770.6|9782.1|9770.1|9782.6|9770.6|9782.1|9770.1|0
1738938040000|2025-02-07 14:20:40|9782.5|9770.5|9790|9778|9790|9778|9780.1|9768.1|1
1738938050000|2025-02-07 14:20:50|9790.1|9778.1|9788.6|9776.6|9790.1|9778.1|9788.6|9776.6|0
1738938060000|2025-02-07 14:21:00|9788.7|9776.7|9785.6|9773.6|9792|9780|9784.6|9772.6|0
1738938070000|2025-02-07 14:21:10|9787|9775|9788.1|9776.1|9788.1|9776.1|9787|9775|1
1738938080000|2025-02-07 14:21:20|9789|9777|9781.5|9769.5|9789|9777|9781.5|9769.5|1
1738938090000|2025-02-07 14:21:30|9781.7|9769.7|9783.1|9771.1|9784.5|9772.5|9781.7|9769.7|1
1738938100000|2025-02-07 14:21:40|9785|9773|9797.6|9785.6|9797.6|9785.6|9784.5|9772.5|2
1738938110000|2025-02-07 14:21:50|9797.5|9785.5|9798.5|9786.5|9798.5|9786.5|9796.1|9784.1|0
1738938120000|2025-02-07 14:22:00|9809.5|9797.5|9810.6|9798.6|9810.6|9798.6|9809.5|9797.5|1
1738938130000|2025-02-07 14:22:10|9812|9800|9802.2|9790.2|9812.2|9800.2|9802.1|9790.1|26
1738938140000|2025-02-07 14:22:20|9802.3|9790.3|9804.1|9792.1|9804.7|9792.7|9799.6|9787.6|21
1738938150000|2025-02-07 14:22:30|9804.2|9792.2|9802.3|9790.3|9804.2|9792.8|9800.8|9790.3|45
1738938160000|2025-02-07 14:22:40|9803.2|9791.2|9799.7|9787.7|9803.2|9791.2|9799.7|9787.7|24
1738938170000|2025-02-07 14:22:50|9796.7|9784.7|9794.3|9782.3|9796.7|9784.7|9794.3|9782.3|41
1738938180000|2025-02-07 14:23:00|9794.2|9782.2|9792.9|9780.9|9794.2|9782.2|9792.2|9780.2|19
1738938190000|2025-02-07 14:23:10|9792.4|9780.4|9790.8|9778.8|9792.4|9780.4|9789.4|9777.4|2
1738938200000|2025-02-07 14:23:20|9790.3|9778.3|9790.3|9778.3|9790.4|9778.4|9790|9778|17
1738938220000|2025-02-07 14:23:40|9790.4|9778.4|9792.7|9780.7|9792.7|9780.7|9790.4|9778.4|0
1738938230000|2025-02-07 14:23:50|9792.2|9780.2|9785.7|9773.7|9792.2|9780.2|9785.2|9773.2|1
1738938240000|2025-02-07 14:24:00|9784.7|9772.7|9788.1|9776.1|9788.1|9776.1|9781.9|9772.7|4
1738938250000|2025-02-07 14:24:10|9792.3|9780.3|9793.4|9781.4|9794.2|9782.2|9792.3|9780.3|1
1738938260000|2025-02-07 14:24:20|9793.9|9781.9|9793.9|9781.9|9793.9|9781.9|9793.9|9781.9|0
1738938280000|2025-02-07 14:24:40|9792.1|9784.1|9796.3|9784.3|9796.3|9784.3|9792.1|9784.1|2
1738938290000|2025-02-07 14:24:50|9794.3|9782.3|9793.4|9781.4|9794.3|9782.3|9790.4|9778.4|1
1738938300000|2025-02-07 14:25:00|9793.5|9781.5|9797.4|9785.4|9798.9|9786.9|9793.5|9781.5|1
1738938310000|2025-02-07 14:25:10|9796.9|9784.9|9795.8|9783.8|9796.9|9784.9|9793.9|9781.9|0
1738938320000|2025-02-07 14:25:20|9795.5|9783.5|9795.9|9783.9|9797.9|9785.9|9795.5|9783.5|0
1738938330000|2025-02-07 14:25:30|9795.8|9783.8|9800.8|9788.8|9800.8|9788.8|9795.3|9783.3|2
1738938340000|2025-02-07 14:25:40|9800.7|9788.7|9803.9|9791.9|9803.9|9791.9|9799|9788.7|1
1738938350000|2025-02-07 14:25:50|9806.2|9794.2|9805.8|9793.8|9809.3|9797.3|9805.8|9793.8|3
1738938360000|2025-02-07 14:26:00|9805.4|9793.4|9799.4|9787.4|9806.4|9794.4|9799.4|9787.4|4
1738938370000|2025-02-07 14:26:10|9798.3|9786.3|9793.5|9781.5|9798.3|9786.3|9792.8|9780.8|5
1738938380000|2025-02-07 14:26:20|9793.6|9781.6|9792|9780|9793.6|9781.6|9792|9780|8
1738938390000|2025-02-07 14:26:30|9792.4|9780.4|9793.5|9781.5|9793.5|9781.5|9788.5|9776.5|3
1738938400000|2025-02-07 14:26:40|9793.9|9781.9|9788.7|9782.7|9794.9|9782.9|9788.7|9777.6|1
1738938410000|2025-02-07 14:26:50|9791.4|9779.4|9794.6|9782.6|9800|9788|9790.7|9779.4|2
1738938420000|2025-02-07 14:27:00|9794.5|9782.5|9794.9|9782.9|9795.5|9784.9|9790.9|9782.1|1
1738938430000|2025-02-07 14:27:10|9795.9|9783.9|9805.6|9793.6|9805.7|9793.7|9795.9|9783.9|2
1738938440000|2025-02-07 14:27:20|9802.2|9790.2|9797.3|9785.3|9802.2|9790.2|9797.3|9785.3|0
1738938450000|2025-02-07 14:27:30|9794.3|9782.3|9794.3|9782.3|9794.3|9782.3|9794.3|9782.3|0
1738938460000|2025-02-07 14:27:40|9794.7|9782.7|9788.9|9776.9|9794.7|9782.7|9788.2|9776.2|6
1738938470000|2025-02-07 14:27:50|9788.4|9776.4|9788.4|9776.4|9788.4|9776.4|9786.4|9774.4|2
1738938480000|2025-02-07 14:28:00|9787.8|9775.8|9780.7|9768.7|9787.8|9775.8|9780.7|9768.7|0
1738938490000|2025-02-07 14:28:10|9780.2|9768.2|9784.4|9772.4|9787.2|9775.2|9779.7|9767.7|8
1738938500000|2025-02-07 14:28:20|9784.3|9772.3|9782.7|9770.7|9784.3|9772.3|9777.2|9770.7|4
1738938520000|2025-02-07 14:28:40|9783.2|9771.2|9783.2|9771.2|9783.2|9771.2|9783.2|9771.2|0
1738938530000|2025-02-07 14:28:50|9782.7|9774.7|9786.4|9774.4|9787.9|9775.9|9782.7|9774.4|3
1738938540000|2025-02-07 14:29:00|9786.9|9774.9|9784.4|9772.4|9786.9|9774.9|9784.4|9772.4|1
1738938550000|2025-02-07 14:29:10|9781.8|9769.8|9782.8|9770.8|9782.8|9770.8|9781.8|9769.8|4
1738938560000|2025-02-07 14:29:20|9782.7|9770.7|9781.8|9769.8|9782.7|9770.7|9781.8|9769.8|0
1738938570000|2025-02-07 14:29:30|9780.7|9768.7|9784.8|9772.8|9784.8|9772.8|9779.7|9767.7|3
1738938580000|2025-02-07 14:29:40|9784.9|9772.9|9785.3|9773.3|9785.9|9773.9|9783.8|9771.8|0
1738938590000|2025-02-07 14:29:50|9785.2|9773.2|9784.7|9772.7|9785.2|9773.2|9783.8|9771.8|1
1738938600000|2025-02-07 14:30:00|9782.8|9770.8|9782.9|9770.9|9785.7|9773.7|9782.8|9770.8|1
1738938610000|2025-02-07 14:30:10|9783.2|9771.2|9781.7|9769.7|9783.2|9771.2|9781.7|9769.7|0
1738938620000|2025-02-07 14:30:20|9780.7|9768.7|9779.2|9767.2|9781.3|9769.3|9779.2|9767.2|2
1738938640000|2025-02-07 14:30:40|9783.9|9771.9|9783.9|9771.9|9783.9|9771.9|9783.9|9771.9|5
1738938650000|2025-02-07 14:30:50|9784.2|9772.2|9781.7|9769.7|9784.2|9772.2|9781.7|9769.7|9
1738938660000|2025-02-07 14:31:00|9780.8|9768.8|9781.2|9769.2|9781.3|9769.3|9780.8|9768.8|1
1738938670000|2025-02-07 14:31:10|9781.8|9769.8|9781.7|9769.7|9781.8|9769.8|9781.7|9769.7|0
1738938680000|2025-02-07 14:31:20|9781.2|9769.2|9780.2|9768.2|9781.2|9769.2|9780.2|9768.2|2
1738938690000|2025-02-07 14:31:30|9779.8|9767.8|9779.8|9767.8|9779.8|9767.8|9779.8|9767.8|0
1738938700000|2025-02-07 14:31:40|9780.3|9768.3|9777.9|9769.9|9780.3|9769.9|9777.9|9768.3|0
1738938710000|2025-02-07 14:31:50|9779.8|9771.8|9779.3|9773.3|9779.8|9773.3|9779.3|9771.8|0
1738938720000|2025-02-07 14:32:00|9792.8|9780.8|9783.4|9771.4|9793.2|9781.2|9783.4|9771.4|8
1738938730000|2025-02-07 14:32:10|9788.4|9776.4|9788.4|9776.4|9789.4|9777.4|9787.4|9775.4|1
1738938740000|2025-02-07 14:32:20|9788.3|9776.3|9787.4|9779.4|9788.9|9779.4|9787.4|9776.3|0
1738938750000|2025-02-07 14:32:30|9788.4|9776.4|9806.3|9794.3|9808.3|9796.3|9786.5|9776.4|3
1738938760000|2025-02-07 14:32:40|9806.2|9794.2|9805.3|9793.3|9806.2|9794.2|9804.8|9792.8|0
1738938770000|2025-02-07 14:32:50|9806.2|9794.2|9806.2|9794.2|9806.2|9794.2|9806.2|9794.2|0
1738938780000|2025-02-07 14:33:00|9809|9797|9805|9793|9811.3|9799.3|9805|9793|12
1738938790000|2025-02-07 14:33:10|9805.3|9793.3|9805.4|9793.4|9805.4|9793.4|9804.4|9792.4|0
1738938800000|2025-02-07 14:33:20|9804.9|9792.9|9804.5|9792.5|9804.9|9792.9|9804.5|9792.5|1
1738938810000|2025-02-07 14:33:30|9800.4|9788.4|9799.8|9787.8|9800.4|9788.4|9799.8|9787.8|1
1738938820000|2025-02-07 14:33:40|9799.6|9787.6|9793.9|9781.9|9799.6|9787.6|9785|9774.7|7
1738938830000|2025-02-07 14:33:50|9795.3|9783.3|9806.9|9794.9|9807.4|9795.4|9795.3|9783.3|2
1738938840000|2025-02-07 14:34:00|9805.2|9797.2|9806.5|9794.5|9810.1|9798.1|9805.2|9794.4|1
1738938850000|2025-02-07 14:34:10|9807.9|9795.9|9807.9|9795.9|9808.8|9796.8|9806.5|9794.5|0
1738938860000|2025-02-07 14:34:20|9808|9796|9814.9|9802.9|9816.5|9804.5|9807.9|9795.9|23
1738938870000|2025-02-07 14:34:30|9814.5|9802.5|9800.4|9788.4|9814.5|9802.5|9800.4|9788.4|0
1738938880000|2025-02-07 14:34:40|9799.5|9787.5|9800|9792|9800|9792|9797.7|9787.4|1
1738938890000|2025-02-07 14:34:50|9795.5|9783.5|9784.9|9772.9|9795.5|9783.5|9784.9|9772.9|398
1738938900000|2025-02-07 14:35:00|9784.4|9772.4|9775.9|9767.9|9784.4|9772.4|9775.9|9766|1
1738938910000|2025-02-07 14:35:10|9778|9766|9778.5|9766.5|9781.5|9769.5|9775.9|9766|4
1738938930000|2025-02-07 14:35:30|9779|9767|9779.9|9767.9|9779.9|9769.8|9777.8|9767|39
1738938940000|2025-02-07 14:35:40|9779.5|9767.5|9781.6|9769.6|9781.6|9769.6|9779.5|9767.5|2
1738938950000|2025-02-07 14:35:50|9786.6|9774.6|9788.1|9776.1|9788.4|9779.9|9784.1|9774.6|12
1738938960000|2025-02-07 14:36:00|9784|9772|9784.5|9772.5|9784.5|9772.5|9783.5|9771.5|2
1738938970000|2025-02-07 14:36:10|9782.5|9774.5|9783.5|9775.5|9783.5|9775.5|9782.5|9774.5|0
1738938980000|2025-02-07 14:36:20|9785.3|9773.3|9783.4|9771.4|9785.3|9773.3|9783.4|9771.4|0
1738938990000|2025-02-07 14:36:30|9780.9|9772.9|9780.9|9772.9|9780.9|9772.9|9780.9|9772.9|0
1738939000000|2025-02-07 14:36:40|9787|9775|9788|9776|9788|9776|9787|9775|4
1738939030000|2025-02-07 14:37:10|9788.9|9776.9|9784.5|9772.5|9788.9|9779|9784.5|9772.5|0
1738939040000|2025-02-07 14:37:20|9784|9772|9787.9|9781.9|9788|9782|9783.4|9771.4|2
1738939050000|2025-02-07 14:37:30|9787.5|9781.5|9794|9782|9794.5|9782.5|9787.5|9778.8|2
1738939060000|2025-02-07 14:37:40|9793|9781|9791|9779|9793.1|9781.1|9791|9779|1
1738939080000|2025-02-07 14:38:00|9789|9781|9788.5|9780.5|9789.4|9781.4|9788.5|9780.5|0
1738939090000|2025-02-07 14:38:10|9792.6|9782.5|9795.4|9787.4|9797|9787.4|9792.6|9782.5|3
1738939100000|2025-02-07 14:38:20|||||||||2
1738939110000|2025-02-07 14:38:30|9794.9|9786.9|9784|9772|9794.9|9786.9|9783.5|9771.5|4
1738939120000|2025-02-07 14:38:40|9783.4|9771.4|9780.4|9772.4|9783.5|9772.9|9780.4|9771|1
1738939130000|2025-02-07 14:38:50|||||||||4
1738939140000|2025-02-07 14:39:00|9785|9773|9783.9|9771.9|9785.5|9773.5|9780.4|9770.7|5
1738939150000|2025-02-07 14:39:10|9783.4|9771.4|9780.9|9774.9|9783.4|9774.9|9780.9|9770|0
1738939160000|2025-02-07 14:39:20|9781.4|9772.9|9784.9|9772.9|9784.9|9773.4|9781.4|9772.9|2
1738939180000|2025-02-07 14:39:40|9782.5|9776.5|9813.8|9801.8|9813.9|9801.9|9782.5|9776.5|5
1738939190000|2025-02-07 14:39:50|9812.4|9800.4|9809.5|9797.5|9812.9|9800.9|9809.5|9797.5|0
1738939200000|2025-02-07 14:40:00|9810|9798|9811.3|9799.3|9811.3|9799.3|9809.9|9797.9|0
1738939210000|2025-02-07 14:40:10|9811.2|9799.2|9798.8|9786.8|9811.2|9799.2|9798.8|9786.8|14
1738939220000|2025-02-07 14:40:20|9798.7|9786.7|9796.8|9784.8|9798.7|9786.7|9796.8|9784.8|0
1738939230000|2025-02-07 14:40:30|9796.7|9784.7|9798.1|9786.1|9798.1|9786.1|9796.6|9784.6|7
1738939240000|2025-02-07 14:40:40|9795.6|9783.6|9791.2|9779.2|9795.6|9783.6|9791.2|9779.2|1
1738939250000|2025-02-07 14:40:50|9789.7|9777.7|9789.6|9777.6|9790.2|9778.2|9789.6|9777.6|1
1738939260000|2025-02-07 14:41:00|9799.7|9787.7|9795.1|9783.1|9799.7|9787.7|9795.1|9783.1|3
1738939270000|2025-02-07 14:41:10|9794.9|9782.9|9789.6|9781.6|9794.9|9782.9|9788.6|9778.4|3
1738939280000|2025-02-07 14:41:20|9789.5|9781.5|9789.5|9781.5|9789.5|9781.5|9789.5|9781.5|0
1738939290000|2025-02-07 14:41:30|9788.4|9782.4|9796.5|9784.5|9796.5|9784.5|9785.6|9777.6|5
1738939310000|2025-02-07 14:41:50|9797|9785|9801.2|9789.2|9802.5|9790.5|9797|9785|4
1738939320000|2025-02-07 14:42:00|9801.7|9789.7|9800.6|9788.6|9801.7|9789.7|9799.7|9787.7|1
1738939330000|2025-02-07 14:42:10|9800.1|9788.1|9799.1|9787.1|9800.1|9788.1|9798.1|9786.1|10
1738939340000|2025-02-07 14:42:20|9796.2|9784.2|9796.2|9784.2|9796.2|9784.2|9796.2|9784.2|0
1738939350000|2025-02-07 14:42:30|9794.2|9782.2|9797.6|9785.6|9797.6|9785.6|9794.2|9782.2|4
1738939360000|2025-02-07 14:42:40|9797.1|9785.1|9797.1|9785.1|9797.1|9785.1|9797.1|9785.1|0
1738939370000|2025-02-07 14:42:50|9797.5|9785.5|9797.5|9785.5|9797.5|9785.5|9797.5|9785.5|0
1738939380000|2025-02-07 14:43:00|9797.1|9785.1|9800|9788|9802.5|9790.5|9797.1|9785.1|1
1738939390000|2025-02-07 14:43:10|9800.5|9788.5|9797.9|9785.9|9800.5|9788.5|9797.9|9785.9|1
1738939400000|2025-02-07 14:43:20|9796|9788|9798.1|9792.1|9798.1|9792.1|9795.5|9788|3
1738939410000|2025-02-07 14:43:30|9798.6|9792.6|9798.6|9792.6|9798.6|9792.6|9798.6|9792.6|0
1738939420000|2025-02-07 14:43:40|9800|9788|9794.7|9786.7|9800|9788|9794.7|9786.2|4
1738939430000|2025-02-07 14:43:50|9791.8|9779.8|9788.6|9776.6|9791.8|9779.8|9788.6|9776.6|4
1738939440000|2025-02-07 14:44:00|9788.7|9776.7|9782.3|9770.3|9788.7|9776.7|9773.9|9767.9|10
1738939450000|2025-02-07 14:44:10|9779.4|9767.4|9779.8|9767.8|9779.8|9767.8|9779.4|9767.4|0
1738939460000|2025-02-07 14:44:20|9776.8|9768.8|9775.9|9767.9|9779.3|9768.8|9775.9|9767.3|0
1738939470000|2025-02-07 14:44:30|9776.3|9768.3|9773.1|9767.1|9776.8|9768.8|9772.2|9761.3|25
1738939480000|2025-02-07 14:44:40|9775.7|9763.7|9773.7|9761.7|9775.7|9763.7|9773.3|9761.3|3
1738939490000|2025-02-07 14:44:50|9773.2|9765.2|9778.7|9766.7|9778.7|9766.7|9773.2|9763.4|5
1738939500000|2025-02-07 14:45:00|9777.2|9769.2|9776.1|9770.1|9779.6|9770.1|9776.1|9766.7|3
1738939510000|2025-02-07 14:45:10|9776.6|9770.6|9776.6|9770.6|9776.6|9770.6|9776.6|9770.6|0
1738939520000|2025-02-07 14:45:20|9776.1|9770.1|9777.6|9771.6|9777.6|9771.6|9776.1|9770.1|2
1738939530000|2025-02-07 14:45:30|9776.6|9770.6|9776.1|9770.1|9776.6|9770.6|9776.1|9770.1|3
1738939550000|2025-02-07 14:45:50|9777.7|9769.7|9774.1|9766.1|9777.7|9769.7|9774.1|9763.6|8
1738939560000|2025-02-07 14:46:00|9775|9767|9773.1|9767.1|9775|9768.1|9773.1|9766.1|6
1738939570000|2025-02-07 14:46:10|9773.5|9767.5|9773|9765|9774|9767.5|9772.6|9765|0
1738939580000|2025-02-07 14:46:20|9771.6|9765.6|9772.6|9764.6|9772.6|9765.6|9771.6|9764.6|0
1738939590000|2025-02-07 14:46:30|9773|9765|9771|9765|9773|9766.1|9771|9764.6|3
1738939600000|2025-02-07 14:46:40|9778.1|9766.1|9775.2|9767.2|9779.6|9770.1|9775.2|9765.2|8
1738939610000|2025-02-07 14:46:50|9774.8|9768.8|9775.6|9769.6|9776.6|9770.1|9774.8|9768.6|2
1738939620000|2025-02-07 14:47:00|9774.7|9768.7|9772.1|9766.1|9775.5|9768.7|9772.1|9766|4
1738939630000|2025-02-07 14:47:10|9772|9766|9773.2|9765.2|9775.2|9766|9772|9763.2|1
1738939640000|2025-02-07 14:47:20|9773.3|9765.3|9775.1|9767.1|9775.1|9767.1|9773.3|9765.3|0
1738939650000|2025-02-07 14:47:30|9774.6|9766.6|9774.1|9768.1|9775.1|9768.1|9774.1|9766.6|1
1738939660000|2025-02-07 14:47:40|9775|9767|9773.1|9767.1|9775|9767.1|9772.2|9765.6|2
1738939670000|2025-02-07 14:47:50|9775.4|9767.4|9772.1|9766.1|9775.4|9767.4|9772.1|9766.1|2
1738939680000|2025-02-07 14:48:00|9771.6|9765.6|9772.2|9766.2|9773.2|9766.2|9771.1|9765.1|4
1738939690000|2025-02-07 14:48:10|9772.7|9766.7|9778.1|9772.1|9778.6|9772.6|9772.3|9766.3|6
1738939710000|2025-02-07 14:48:30|9777.7|9771.7|9778.7|9772.7|9778.7|9772.7|9777.7|9771.7|1
1738939720000|2025-02-07 14:48:40|9781.9|9769.9|9785.5|9773.5|9785.5|9775.1|9781.9|9769.9|7
1738939730000|2025-02-07 14:48:50|9782.5|9774.5|9780.1|9774.1|9782.6|9774.6|9780|9773.6|3
1738939740000|2025-02-07 14:49:00|9781|9775|9781|9775|9781|9775|9781|9775|1
1738939750000|2025-02-07 14:49:10|9780.5|9774.5|9781.5|9773.5|9781.5|9774.5|9780.5|9773.5|0
1738939760000|2025-02-07 14:49:20|9781|9773|9780.5|9772.5|9781|9773|9780.5|9772.5|1
1738939770000|2025-02-07 14:49:30|9780|9772|9779.1|9773.1|9780|9773.1|9779.1|9772|0
1738939780000|2025-02-07 14:49:40|9779.5|9773.5|9779.5|9773.5|9779.5|9773.5|9779.5|9773.5|1
1738939790000|2025-02-07 14:49:50|||||||||1
1738939800000|2025-02-07 14:50:00|9779.6|9773.6|9783.6|9771.6|9786|9774.5|9779.6|9771.6|13
1738939810000|2025-02-07 14:50:10|9781.1|9773.1|9780.1|9774.1|9783.1|9774.1|9779.5|9771.1|0
1738939820000|2025-02-07 14:50:20|9780.6|9774.6|9783.6|9771.6|9783.6|9775.5|9780.6|9771.1|3
1738939830000|2025-02-07 14:50:30|9781.5|9773.5|9781.1|9773.1|9784.1|9773.6|9781.1|9771.1|0
1738939840000|2025-02-07 14:50:40|9779.1||9779.1||9779.1||9779.1||0
1738939850000|2025-02-07 14:50:50|9779|9773|9779.5|9773.5|9779.5|9773.5|9779|9773|1
1738939860000|2025-02-07 14:51:00|9779.6|9773.6|9779|9773|9780|9774|9778.6|9772.6|2
1738939870000|2025-02-07 14:51:10|9778.6|9772.6|9778.6|9772.6|9778.6|9772.6|9778.6|9772.6|2
1738939880000|2025-02-07 14:51:20|9779.1|9773.1|9787.6|9775.6|9787.6|9776.5|9778.6|9772.6|8
1738939890000|2025-02-07 14:51:30|9786.6|9774.6|9783.6|9775.6|9786.6|9777.1|9782.6|9774.6|2
1738939900000|2025-02-07 14:51:40|9783.1|9777.1|9789.1|9781.1|9791|9781.1|9782.6|9775.6|2
1738939910000|2025-02-07 14:51:50|9788.6|9780.6|9791.7|9779.7|9800|9789.7|9788.6|9777.7|4
1738939920000|2025-02-07 14:52:00|9792.7|9780.7|9792.7|9780.7|9793.5|9783.7|9791.2|9779.2|2
1738939930000|2025-02-07 14:52:10|9793.1|9781.1|9791.1|9779.1|9793.1|9781.1|9791.1|9779.1|2
1738939940000|2025-02-07 14:52:20|9789.2|9781.2|9811.8|9799.8|9812.7|9800.7|9789.2|9781.2|5
1738939950000|2025-02-07 14:52:30|9805.3|9793.3|9799.8|9791.8|9805.3|9793.3|9795.3|9785.3|2
1738939960000|2025-02-07 14:52:40|9800.8|9792.8|9800.3|9792.3|9802.3|9792.8|9799.8|9790.3|1
1738939970000|2025-02-07 14:52:50|9803.3|9791.3|9811.8|9799.8|9814.8|9802.8|9803.3|9791.3|1
1738939980000|2025-02-07 14:53:00|9813.3|9801.3|9795.3|9783.3|9813.3|9801.3|9795.3|9783.3|3
1738939990000|2025-02-07 14:53:10|9796.1|9784.1|9800.8|9788.8|9800.8|9788.8|9796.1|9784.1|3
1738940000000|2025-02-07 14:53:20|9811.3|9799.3|9810.2|9798.2|9812.3|9800.3|9810.2|9798.2|0
1738940010000|2025-02-07 14:53:30|9810.1|9798.1|9809.2|9797.2|9810.1|9798.1|9809.2|9797.2|0
1738940020000|2025-02-07 14:53:40|9809.1|9797.1|9808.7|9796.7|9809.1|9797.1|9808.7|9796.7|0
1738940030000|2025-02-07 14:53:50|9808.6|9796.6|9804.1|9798.1|9808.7|9798.1|9804.1|9796.6|2
1738940040000|2025-02-07 14:54:00|9803.6|9797.6|9803.6|9797.6|9803.6|9797.6|9803.6|9797.6|3
1738940050000|2025-02-07 14:54:10|9803.2|9797.2|9803.6|9797.6|9803.6|9797.6|9803.2|9797.2|1
1738940060000|2025-02-07 14:54:20|9806.6|9798.6|9816.6|9804.6|9816.6|9804.6|9806.6|9798.6|2
1738940070000|2025-02-07 14:54:30|9817.7|9805.7|9817.2|9805.2|9817.7|9805.7|9817.1|9805.1|1
1738940080000|2025-02-07 14:54:40|9816.6|9804.6|9816.6|9804.6|9816.6|9804.6|9816.6|9804.6|1
1738940090000|2025-02-07 14:54:50|9816.1|9804.1|9809.6|9797.6|9816.1|9804.1|9809.6|9797.6|0
1738940100000|2025-02-07 14:55:00|9807.6|9799.6|9807.2|9795.2|9807.6|9799.6|9807.2|9795.2|1
1738940110000|2025-02-07 14:55:10|9809.1|9797.1|9806.5|9798.5|9809.1|9798.5|9806.5|9796.6|0
1738940120000|2025-02-07 14:55:20|9807|9799|9814.1|9802.1|9815.1|9803.1|9806.1|9799|3
1738940130000|2025-02-07 14:55:30|||||||||1
1738940140000|2025-02-07 14:55:40|9812.6|9800.6|9812.6|9800.6|9812.6|9800.6|9812.1|9800.1|0
1738940150000|2025-02-07 14:55:50|9812.1|9800.1|9812.6|9800.6|9814.1|9802.1|9812.1|9800.1|3
1738940160000|2025-02-07 14:56:00|9813.1|9801.1|9813.1|9801.1|9813.1|9801.1|9813.1|9801.1|0
1738940170000|2025-02-07 14:56:10|9812.1|9800.1|9800.7|9788.7|9812.1|9800.1|9800.6|9788.6|2
1738940180000|2025-02-07 14:56:20|9800.6|9788.6|9797.6|9785.6|9800.6|9788.6|9797.6|9785.6|1
1738940190000|2025-02-07 14:56:30|9798|9786|9798|9786|9798|9786|9798|9786|0
1738940200000|2025-02-07 14:56:40|9795.5|9787.5|9797.6|9785.6|9797.6|9787.5|9795|9785.6|2
1738940210000|2025-02-07 14:56:50|9802.1|9790.1|9804.6|9792.6|9809|9797|9801.1|9789.1|1
1738940220000|2025-02-07 14:57:00|9798.6|9786.6|9792.7|9784.7|9798.6|9786.6|9792.6|9784.1|0
1738940230000|2025-02-07 14:57:10|9792.2|9784.2|9792.2|9784.2|9792.7|9784.7|9792.2|9784.2|0
1738940240000|2025-02-07 14:57:20|9792.6|9784.6|9782.5|9774.5|9792.7|9785.6|9782.5|9773|7
1738940250000|2025-02-07 14:57:30|9782.1|9774.1|9782.1|9774.1|9782.1|9774.1|9782.1|9774.1|2
1738940270000|2025-02-07 14:57:50|9782|9774|9777.6|9769.6|9782|9774|9777.6|9768.6|5
1738940280000|2025-02-07 14:58:00|9776.5|9770.5|9782.9|9770.9|9782.9|9771.4|9776.5|9768|11
1738940290000|2025-02-07 14:58:10|9781.9|9775.9|9786|9774|9788.6|9776.6|9781.9|9774|2
1738940300000|2025-02-07 14:58:20|9785|9773|9771.6|9765.6|9785|9774.5|9771.6|9765.6|7
1738940310000|2025-02-07 14:58:30|9770.7|9764.7|9771.3|9759.3|9771.3|9764.7|9762.9|9754|22
1738940330000|2025-02-07 14:58:50|9771.4|9759.4|9763.1|9757.1|9771.4|9759.4|9761.8|9753.8|2
1738940340000|2025-02-07 14:59:00|9761.8|9755.8|9754.5|9746.5|9762.7|9755.8|9753.6|9743.1|8
1738940350000|2025-02-07 14:59:10|9753.6|9747.6|9770.6|9758.6|9771.2|9759.2|9753.6|9746.5|5
1738940360000|2025-02-07 14:59:20|9770.8|9758.8|9763.7|9751.7|9773.7|9761.7|9763.6|9751.6|1
1738940370000|2025-02-07 14:59:30|9763.4|9751.4|9758.2|9746.2|9763.4|9751.4|9752.3|9742.8|0
1738940380000|2025-02-07 14:59:40|9757.1|9745.1|9759.7|9747.7|9759.7|9747.7|9757.1|9745.1|0
1738940390000|2025-02-07 14:59:50|9760.7|9748.7|9760.6|9752.6|9763.2|9752.6|9758.7|9748.2|2
1738940400000|2025-02-07 15:00:00|9759.7|9751.7|9756.2|9748.2|9761.6|9751.7|9756.2|9746.2|2
1738940410000|2025-02-07 15:00:10|9755.1|9749.1|9753.7|9747.7|9755.1|9749.1|9753.7|9747.7|0
1738940420000|2025-02-07 15:00:20|9755.2|9747.2|9754.7|9746.7|9755.2|9748.7|9754.1|9746.7|0
1738940430000|2025-02-07 15:00:30|9754.2|9746.2|9754.2|9746.2|9754.2|9746.2|9754.2|9746.2|0
1738940440000|2025-02-07 15:00:40|9754.7|9746.7|9755.1|9747.1|9755.1|9747.1|9754.7|9746.7|1
1738940450000|2025-02-07 15:00:50|9757.1|9745.1|9751.5|9739.5|9757.1|9745.7|9746.7|9736.2|3
1738940460000|2025-02-07 15:01:00|9751|9739|9749.1|9737.1|9754.6|9742.6|9749|9737|4
1738940470000|2025-02-07 15:01:10|9746.5|9738.5|9739.5|9727.5|9746.5|9738.5|9735.6|9726.1|4
1738940480000|2025-02-07 15:01:20|9735|9729|9686.5|9674.5|9735|9729|9682.6|9670.6|16
1738940490000|2025-02-07 15:01:30|9687.6|9675.6|9677.6|9665.6|9687.6|9676.1|9652.9|9642.4|19
1738940500000|2025-02-07 15:01:40|9677.5|9665.5|9664.7|9652.7|9678.2|9666.2|9664.1|9652.1|5
1738940510000|2025-02-07 15:01:50|9664.6|9652.6|9681|9669|9681.1|9669.1|9664.6|9652.6|5
1738940520000|2025-02-07 15:02:00|9680|9668|9691.6|9679.6|9691.6|9679.6|9677.7|9665.7|0
1738940530000|2025-02-07 15:02:10|9692.1|9680.1|9691.9|9679.9|9692.2|9681.2|9689.2|9679.7|4
1738940540000|2025-02-07 15:02:20|9698.8|9686.8|9693.2|9681.2|9701.7|9689.7|9690.2|9678.2|1
1738940550000|2025-02-07 15:02:30|9692.7|9680.7|9687.8|9675.8|9693.7|9681.7|9687.8|9675.8|0
1738940560000|2025-02-07 15:02:40|9687.3|9675.3|9694.3|9686.3|9694.3|9686.3|9687.3|9675.3|1
1738940570000|2025-02-07 15:02:50|9701.8|9693.8|9707.9|9695.9|9714.3|9702.3|9701.8|9692.4|3
1738940580000|2025-02-07 15:03:00|9708.9|9696.9|9717.4|9705.4|9721.8|9709.8|9708.9|9696.9|4
1738940590000|2025-02-07 15:03:10|9717|9705|9712.9|9700.9|9717.2|9705.2|9712.4|9700.4|0
1738940600000|2025-02-07 15:03:20|9710.7|9702.7|9717.4|9705.4|9717.5|9705.5|9708.7|9696.7|1
1738940610000|2025-02-07 15:03:30|9717.3|9705.3|9710.4|9702.4|9717.3|9705.3|9710.4|9702.4|1
1738940620000|2025-02-07 15:03:40|9712.4|9700.4|9703.4|9691.4|9716|9704|9703|9691|8
1738940630000|2025-02-07 15:03:50|9703.5|9691.5|9703.5|9691.5|9704|9692|9703.5|9691.5|0
1738940640000|2025-02-07 15:04:00|9701.8|9693.8|9706.9|9694.9|9706.9|9694.9|9701.8|9693.8|0
1738940650000|2025-02-07 15:04:10|9707.5|9695.5|9716.9|9704.9|9723.5|9713.4|9707.5|9695.5|1
1738940660000|2025-02-07 15:04:20|9717|9705|9712|9700|9717.4|9705.4|9711|9699|0
1738940670000|2025-02-07 15:04:30|9711|9699|9709.5|9697.5|9711.5|9699.5|9709.5|9697.5|1
1738940680000|2025-02-07 15:04:40|9709|9697|9709.5|9697.5|9709.5|9697.5|9709|9697|0
1738940690000|2025-02-07 15:04:50|9708.8|9696.8|9707.9|9695.9|9709|9697|9707.8|9695.8|1
1738940700000|2025-02-07 15:05:00|9706.9|9694.9|9701.9|9689.9|9706.9|9694.9|9701.9|9689.9|3
1738940710000|2025-02-07 15:05:10|9699.5|9693.5|9701.4|9689.4|9702.5|9693.5|9699.5|9689.4|2
1738940720000|2025-02-07 15:05:20|9701.3|9689.3|9697.8|9689.8|9701.3|9689.8|9697.8|9687.9|2
1738940730000|2025-02-07 15:05:30|9699.9|9687.9|9697.9|9689.9|9699.9|9689.9|9697.9|9687.9|1
1738940740000|2025-02-07 15:05:40|9700.2|9692.2|9700.3|9688.3|9703.4|9692.2|9700.2|9688.2|4
1738940750000|2025-02-07 15:05:50|9700.2|9688.2|9703.3|9691.3|9703.3|9691.3|9700.2|9688.2|0
1738940760000|2025-02-07 15:06:00|9703.4|9691.4|9713.3|9701.3|9713.3|9701.3|9703.4|9691.4|3
1738940770000|2025-02-07 15:06:10|9714.3|9702.3|9715.8|9703.8|9715.8|9703.8|9714.3|9702.3|0
1738940780000|2025-02-07 15:06:20|9710.3|9698.3|9710.3|9698.3|9710.3|9698.3|9710.3|9698.3|0
1738940790000|2025-02-07 15:06:30|9709.3|9697.3|9709.3|9697.3|9709.3|9697.3|9709.3|9697.3|0
1738940800000|2025-02-07 15:06:40|9711.2|9699.2|9710.3|9698.3|9711.2|9699.2|9710.3|9698.3|0
1738940810000|2025-02-07 15:06:50|9708.2|9700.2|9707.2|9699.2|9708.2|9700.2|9707.2|9699.2|0
1738940820000|2025-02-07 15:07:00|9706.2|9698.2|9706.2|9698.2|9706.2|9698.2|9706.2|9698.2|0
1738940830000|2025-02-07 15:07:10|9705.8|9697.8|9705.8|9697.8|9705.8|9697.8|9705.8|9697.8|0
1738940840000|2025-02-07 15:07:20|9721.2|9709.2|9740.5|9728.5|9740.5|9728.5|9721.2|9709.2|2
1738940850000|2025-02-07 15:07:30|9740.9|9728.9|9752.5|9740.5|9753.2|9741.2|9740.9|9728.9|2
1738940860000|2025-02-07 15:07:40|9752.9|9740.9|9753.4|9741.4|9753.9|9741.9|9752.9|9740.9|0
1738940870000|2025-02-07 15:07:50|9747.4|9735.4|9737.8|9725.8|9747.5|9735.5|9736.8|9724.8|7
1738940880000|2025-02-07 15:08:00|9743.8|9731.8|9756.4|9744.4|9756.4|9744.4|9743.8|9731.8|2
1738940890000|2025-02-07 15:08:10|9756.5|9744.5|9767.4|9755.4|9767.4|9755.4|9756.4|9744.4|1
1738940900000|2025-02-07 15:08:20|9765.9|9753.9|9769.4|9757.4|9769.4|9757.4|9765.9|9753.9|1
1738940910000|2025-02-07 15:08:30|9771.3|9759.3|9767.6|9755.6|9776.3|9764.3|9766.8|9754.8|1
1738940920000|2025-02-07 15:08:40|9769.9|9757.9|9775.9|9763.9|9775.9|9763.9|9769.9|9757.9|1
1738940930000|2025-02-07 15:08:50|9775.5|9763.5|9762.9|9750.9|9775.5|9763.5|9761.8|9749.8|0
1738940940000|2025-02-07 15:09:00|9764.9|9752.9|9773.4|9761.4|9773.9|9761.9|9764.9|9752.9|1
1738940950000|2025-02-07 15:09:10|9771.4|9759.4|9746.3|9734.3|9773.4|9761.4|9746.2|9734.2|4
1738940960000|2025-02-07 15:09:20|9746.2|9734.2|9743.9|9731.9|9746.3|9734.3|9741.7|9729.7|3
1738940970000|2025-02-07 15:09:30|9743.8|9731.8|9738.4|9726.4|9743.8|9731.8|9738.4|9726.4|1
1738940980000|2025-02-07 15:09:40|9739.3|9727.3|9755.8|9743.8|9755.8|9743.8|9739.3|9727.3|1
1738940990000|2025-02-07 15:09:50|9755.7|9743.7|9748.7|9736.7|9755.7|9743.7|9748.7|9736.7|0
1738941000000|2025-02-07 15:10:00|9747.3|9735.3|9747.4|9735.4|9750.3|9738.3|9735.4|9723.4|2
1738941010000|2025-02-07 15:10:10|9741.9|9729.9|9737.7|9725.7|9742.2|9730.2|9733.7|9721.7|1
1738941020000|2025-02-07 15:10:20|||||||||1
1738941030000|2025-02-07 15:10:30|9747.4|9735.4|9743.9|9731.9|9747.4|9735.4|9742.9|9730.9|1
1738941040000|2025-02-07 15:10:40|9743.8|9731.8|9737.4|9725.4|9744.8|9732.8|9737.4|9725.4|0
1738941050000|2025-02-07 15:10:50|9737.8|9725.8|9737.4|9725.4|9737.8|9725.8|9737.3|9725.3|1
1738941060000|2025-02-07 15:11:00|9737.8|9725.8|9740.8|9728.8|9740.8|9728.8|9737.8|9725.8|0
1738941070000|2025-02-07 15:11:10|9741.3|9729.3|9741.3|9729.3|9741.3|9729.3|9741.3|9729.3|0
1738941080000|2025-02-07 15:11:20|9741.8|9729.8|9745.4|9733.4|9749.8|9737.8|9741.8|9729.8|3
1738941090000|2025-02-07 15:11:30|9745.7|9733.7|9742.9|9730.9|9751.4|9739.4|9742.4|9730.4|1
1738941100000|2025-02-07 15:11:40|9743.3|9731.3|9743.4|9731.4|9743.4|9731.4|9743.3|9731.3|1
1738941110000|2025-02-07 15:11:50|9743.3|9731.3|9751.3|9739.3|9752.9|9740.9|9743.3|9731.3|1
1738941120000|2025-02-07 15:12:00|9761.3|9749.3|9768.4|9756.4|9768.4|9756.4|9761.3|9749.3|0
1738941130000|2025-02-07 15:12:10|9769.8|9757.8|9769.9|9757.9|9769.9|9757.9|9769.8|9757.8|0
1738941140000|2025-02-07 15:12:20|9772.8|9764.8|9773.3|9765.3|9773.3|9765.3|9772.8|9764.8|0
1738941150000|2025-02-07 15:12:30|9771.7|9759.7|9778.8|9766.8|9778.8|9766.8|9771.7|9759.7|2
1738941160000|2025-02-07 15:12:40|9780.2|9768.2|9778.7|9766.7|9780.7|9768.7|9778.7|9766.7|0
1738941170000|2025-02-07 15:12:50|9779.7|9767.7|9788.2|9776.2|9788.7|9776.7|9779.7|9767.7|2
1738941180000|2025-02-07 15:13:00|9781.7|9775.7|9790.5|9778.5|9792.2|9780.2|9781.7|9775.2|2
1738941190000|2025-02-07 15:13:10|9789|9777|9791|9779|9792|9780|9788.8|9776.8|1
1738941200000|2025-02-07 15:13:20|9790.5|9778.5|9790.5|9778.5|9790.5|9778.5|9790.5|9778.5|0
1738941210000|2025-02-07 15:13:30|9790|9778|9780|9768|9790|9778|9779|9767|0
1738941220000|2025-02-07 15:13:40|9779.8|9767.8|9777.5|9765.5|9779.8|9767.8|9777.5|9765.5|0
1738941230000|2025-02-07 15:13:50|9776|9764|9776|9764|9776.1|9764.1|9776|9764|0
1738941240000|2025-02-07 15:14:00|9773.5|9761.5|9768.5|9756.5|9774|9762|9768.5|9756.5|2
1738941250000|2025-02-07 15:14:10|9768.4|9756.4|9765.6|9753.6|9769|9757|9761.8|9749.8|3
1738941260000|2025-02-07 15:14:20|9763.1|9755.1|9765.5|9753.5|9765.5|9755.6|9763.1|9752.5|0
1738941270000|2025-02-07 15:14:30|9765.1|9753.1|9768|9756|9768|9756|9763.6|9752.6|3
1738941280000|2025-02-07 15:14:40|9768.1|9756.1|9767.4|9755.4|9768.5|9756.5|9766.5|9754.5|0
1738941290000|2025-02-07 15:14:50|9763.6|9751.6|9753.6|9741.6|9767|9755|9753.5|9741.5|0
1738941300000|2025-02-07 15:15:00|9755|9743|9752.1|9740.1|9755|9743|9752.1|9740.1|0
1738941310000|2025-02-07 15:15:10|9752.3|9740.3|9754.7|9742.7|9755.2|9743.2|9752|9740|0
1738941320000|2025-02-07 15:15:20|9749.6|9741.6|9754.6|9742.6|9754.7|9742.7|9749.6|9741.6|0
1738941330000|2025-02-07 15:15:30|9753.6|9741.6|9753.1|9741.1|9753.6|9741.6|9753.1|9741.1|0
1738941340000|2025-02-07 15:15:40|9750.6|9742.6|9748.7|9740.7|9750.6|9742.6|9748.7|9740.7|2
1738941360000|2025-02-07 15:16:00|9749.6|9741.6|9748.1|9742.1|9749.6|9742.1|9748.1|9741.6|0
1738941370000|2025-02-07 15:16:10|9747.6|9741.6|9747.6|9741.6|9747.7|9741.7|9747.6|9741.6|4
1738941400000|2025-02-07 15:16:40|9748.1|9742.1|9755|9743|9755|9744.8|9748.1|9741.2|6
1738941410000|2025-02-07 15:16:50|9754.1|9742.1|9748.1|9742.1|9754.1|9746|9748.1|9739.7|14
1738941420000|2025-02-07 15:17:00|9750.8|9738.8|9737|9729|9750.8|9738.8|9736.1|9724.1|9
1738941430000|2025-02-07 15:17:10|9741|9735|9741.5|9733.5|9741.5|9735|9741|9733.5|0
1738941440000|2025-02-07 15:17:20|9747|9735|9744|9738|9747|9738|9743.6|9733.5|5
1738941450000|2025-02-07 15:17:30|9744.5|9736.5|9731.6|9719.6|9744.5|9737.5|9731.6|9719.6|3
1738941460000|2025-02-07 15:17:40|9731.1|9719.1|9732.6|9726.6|9738|9728.8|9730.5|9718.5|7
1738941470000|2025-02-07 15:17:50|9737.1|9729.1|9740.6|9728.6|9743.1|9731.1|9737.1|9727.5|4
1738941480000|2025-02-07 15:18:00|9741|9729|9747.7|9735.7|9751.5|9739.5|9741|9729|11
1738941490000|2025-02-07 15:18:10|9748.1|9736.1|9752.6|9740.6|9752.6|9740.6|9748.1|9736.1|2
1738941500000|2025-02-07 15:18:20|9753.1|9741.1|9751.6|9743.6|9753.6|9743.6|9751.1|9741|3
1738941510000|2025-02-07 15:18:30|||||||||2
1738941530000|2025-02-07 15:18:50|9752|9744|9759.6|9747.6|9760|9751|9752|9744|3
1738941540000|2025-02-07 15:19:00|9757.7|9749.7|9759.6|9747.6|9760.5|9750.6|9757.7|9745.7|2
1738941550000|2025-02-07 15:19:10|9758.6|9750.6|9760.1|9748.1|9762.1|9752.6|9758.6|9748.1|2
1738941560000|2025-02-07 15:19:20|9760|9748|9763.2|9751.2|9763.2|9751.2|9750.7|9740.5|4
1738941570000|2025-02-07 15:19:30|9763.1|9751.1|9761.2|9749.2|9763.1|9751.1|9760.7|9748.7|0
1738941580000|2025-02-07 15:19:40|9762.2|9750.2|9759.6|9747.6|9762.2|9750.2|9759.6|9747.6|0
1738941590000|2025-02-07 15:19:50|9759.1|9747.1|9757.5|9745.5|9759.1|9747.1|9756.6|9744.6|0
1738941600000|2025-02-07 15:20:00|9757.6|9745.6|9744.6|9732.6|9758.5|9746.5|9744.6|9732.6|2
1738941610000|2025-02-07 15:20:10|9744.5|9732.5|9744.5|9732.5|9744.5|9732.5|9744|9732|4
1738941620000|2025-02-07 15:20:20|9743.6|9731.6|9754.7|9742.7|9754.7|9742.7|9743.6|9731.6|5
1738941630000|2025-02-07 15:20:30|9754.5|9742.5|9752.1|9740.1|9754.5|9742.5|9751.6|9739.6|4
1738941640000|2025-02-07 15:20:40|9751.6|9739.6|9759.9|9747.9|9759.9|9748.6|9747.9|9736.6|2
1738941650000|2025-02-07 15:20:50|9759.5|9747.5|9767.5|9755.5|9768.3|9759.5|9759.5|9747.5|3
1738941660000|2025-02-07 15:21:00|9767|9755|9773.5|9761.5|9773.5|9761.5|9767|9755|0
1738941670000|2025-02-07 15:21:10|9748.4|9736.4|9748.5|9736.5|9749.9|9737.9|9748.4|9736.4|3
1738941680000|2025-02-07 15:21:20|9748|9736|9748.5|9736.5|9749.5|9737.5|9748|9736|1
1738941690000|2025-02-07 15:21:30|9745.9|9739.9|9748|9740|9753.8|9741.8|9745.9|9736.5|3
1738941700000|2025-02-07 15:21:40|9750|9738|9749.9|9737.9|9750|9740|9748|9737.9|4
1738941710000|2025-02-07 15:21:50|9748|9740|9741.9|9729.9|9749.9|9740|9740.9|9729.9|11
1738941720000|2025-02-07 15:22:00|9742.4|9730.4|9734.9|9722.9|9742.4|9732.8|9733.5|9721.5|8
1738941730000|2025-02-07 15:22:10|9735|9723|9736.3|9724.3|9737.8|9725.8|9730.9|9722.9|1
1738941740000|2025-02-07 15:22:20|9731.4|9719.4|9731.8|9719.8|9731.8|9719.8|9731.4|9719.4|0
1738941750000|2025-02-07 15:22:30|9736.4|9724.4|9745.9|9733.9|9747.4|9735.4|9736.4|9724.4|7
1738941760000|2025-02-07 15:22:40|9745.8|9733.8|9750.4|9738.4|9750.4|9738.4|9744.4|9732.4|10
1738941770000|2025-02-07 15:22:50|9751.4|9739.4|9746|9734|9751.4|9739.4|9746|9734|2
1738941780000|2025-02-07 15:23:00|9745.9|9733.9|9744.4|9732.4|9745.9|9733.9|9744.4|9732.4|1
1738941790000|2025-02-07 15:23:10|9745|9733|9743.9|9731.9|9745.4|9733.4|9742.4|9730.4|0
1738941800000|2025-02-07 15:23:20|9747.9|9735.9|9761|9749|9761|9749|9747.9|9735.9|4
1738941810000|2025-02-07 15:23:30|9761.4|9749.4|9774.4|9762.4|9778.5|9766.5|9761.4|9749.4|1
1738941820000|2025-02-07 15:23:40|9772.4|9760.4|9771|9759|9772.5|9760.5|9771|9759|0
1738941830000|2025-02-07 15:23:50|9769.6|9761.6|9771.4|9759.4|9771.4|9765.4|9769.6|9759.4|1
1738941840000|2025-02-07 15:24:00|9769.4|9757.4|9769.4|9757.4|9769.4|9757.4|9769.4|9757.4|3
1738941850000|2025-02-07 15:24:10|9769.9|9757.9|9768.9|9756.9|9769.9|9757.9|9768.4|9756.4|3
1738941860000|2025-02-07 15:24:20|9768.4|9756.4|9766.7|9754.7|9768.9|9756.9|9765.7|9753.7|17
1738941870000|2025-02-07 15:24:30|9765.7|9753.7|9764.2|9752.2|9765.7|9753.7|9764.2|9752.2|0
1738941880000|2025-02-07 15:24:40|9764.3|9752.3|9776.7|9768.7|9776.7|9768.7|9761.7|9752.3|3
1738941890000|2025-02-07 15:24:50|9778.8|9766.8|9778.8|9766.8|9778.8|9766.8|9778.8|9766.8|2
1738941900000|2025-02-07 15:25:00|9776.3|9768.3|9774.8|9762.8|9779.7|9769.8|9774.3|9762.3|1
1738941910000|2025-02-07 15:25:10|9774.7|9762.7|9770.2|9758.2|9774.7|9762.7|9769.3|9757.3|1
1738941920000|2025-02-07 15:25:20|9770|9758|9769.3|9757.3|9770|9758|9766.3|9754.3|2
1738941930000|2025-02-07 15:25:30|9770.2|9758.2|9766.8|9754.8|9770.2|9758.2|9766.2|9754.2|0
1738941940000|2025-02-07 15:25:40|9768.1|9756.1|9767.2|9755.2|9768.1|9756.1|9767.2|9755.2|0
1738941950000|2025-02-07 15:25:50|9767.3|9755.3|9766.2|9754.2|9768.2|9756.2|9765.8|9753.8|4
1738941960000|2025-02-07 15:26:00|9765.8|9753.8|9766.2|9754.2|9766.2|9756.7|9764.7|9753.2|6
1738941970000|2025-02-07 15:26:10|9767.6|9755.6|9770.2|9758.2|9770.9|9758.9|9767.6|9755.6|3
1738941980000|2025-02-07 15:26:20|9767.9|9755.9|9770.9|9758.9|9770.9|9758.9|9767.9|9755.9|8
1738942000000|2025-02-07 15:26:40|9771.4|9759.4|9772.9|9760.9|9772.9|9760.9|9771.3|9759.3|10
1738942010000|2025-02-07 15:26:50|9773|9761|9772.3|9760.3|9774.9|9762.9|9772.3|9760.3|0
1738942020000|2025-02-07 15:27:00|9772.4|9760.4|9777.2|9765.2|9777.2|9765.2|9772.4|9760.4|2
1738942030000|2025-02-07 15:27:10|9773.9|9761.9|9773.7|9761.7|9773.9|9761.9|9773.4|9761.4|0
1738942040000|2025-02-07 15:27:20|9773.8|9761.8|9774.2|9762.2|9774.7|9762.7|9773.7|9761.7|0
1738942050000|2025-02-07 15:27:30|9773.7|9761.7|9769.9|9757.9|9773.7|9761.7|9769.4|9757.4|0
1738942060000|2025-02-07 15:27:40|9770.7|9758.7|9771.8|9759.8|9771.8|9759.8|9770.7|9758.7|0
1738942070000|2025-02-07 15:27:50|9772.2|9760.2|9770.8|9758.8|9772.2|9760.2|9770.2|9758.2|8
1738942080000|2025-02-07 15:28:00|9770.3|9758.3|9769.3|9757.3|9770.3|9758.3|9768.8|9756.8|0
1738942090000|2025-02-07 15:28:10|9766.9|9758.9|9768.8|9756.8|9768.9|9758.9|9766.9|9756.4|0
1738942100000|2025-02-07 15:28:20|9772.8|9764.8|9787.4|9775.4|9787.4|9775.4|9772.8|9763.6|2
1738942110000|2025-02-07 15:28:30|9787.5|9775.5|9786|9778|9787.5|9778|9786|9775|0
1738942120000|2025-02-07 15:28:40|9785.1|9779.1|9784.6|9776.6|9785.5|9779.1|9784.1|9776.1|2
1738942140000|2025-02-07 15:29:00|9785.1|9777.1|9778.1|9766.1|9785.5|9777.5|9778.1|9766.1|2
1738942150000|2025-02-07 15:29:10|9777.5|9765.5|9772.5|9760.5|9777.5|9765.5|9770.1|9758.1|0
1738942160000|2025-02-07 15:29:20|9772.4|9760.4|9772.4|9760.4|9772.4|9760.4|9772|9760|1
1738942170000|2025-02-07 15:29:30|9771.5|9759.5|9777.6|9765.6|9777.6|9765.6|9771.5|9759.5|2
1738942180000|2025-02-07 15:29:40|9776.7|9764.7|9775|9763|9776.7|9764.7|9770.3|9758.3|1
1738942190000|2025-02-07 15:29:50|9775.1|9763.1|9775.5|9763.5|9776|9764|9775.1|9763.1|0
1738942200000|2025-02-07 15:30:00|9774.1|9762.1|9774|9762|9774.1|9762.1|9774|9762|0
1738942210000|2025-02-07 15:30:10|9772.5|9760.5|9771.4|9759.4|9772.5|9760.5|9771|9759|1
1738942220000|2025-02-07 15:30:20|9771.5|9759.5|9771.9|9759.9|9771.9|9759.9|9770.9|9758.9|2
1738942230000|2025-02-07 15:30:30|9771.4|9759.4|9747.1|9735.1|9771.4|9761.4|9743.6|9731.6|2
1738942240000|2025-02-07 15:30:40|9743.4|9731.4|9749.8|9737.8|9749.8|9737.8|9742.4|9730.4|3
1738942250000|2025-02-07 15:30:50|9752.9|9740.9|9749.6|9737.6|9752.9|9740.9|9749.6|9737.6|0
1738942260000|2025-02-07 15:31:00|9750.5|9738.5|9745.5|9733.5|9753.3|9741.3|9745.5|9733.5|2
1738942270000|2025-02-07 15:31:10|9747.5|9735.5|9745.5|9733.5|9747.5|9735.5|9745.5|9733.5|0
1738942280000|2025-02-07 15:31:20|9746.5|9734.5|9749.9|9737.9|9749.9|9737.9|9746.5|9734.5|0
1738942290000|2025-02-07 15:31:30|9749.5|9737.5|9733.3|9725.3|9749.5|9737.5|9733.3|9721.9|3
1738942300000|2025-02-07 15:31:40|9733.8|9721.8|9725.8|9717.8|9733.8|9721.8|9725.8|9715.3|1
1738942310000|2025-02-07 15:31:50|9729|9719.8|9732|9720|9737.5|9725.5|9728|9716|4
1738942320000|2025-02-07 15:32:00|9734|9722|9738.9|9726.9|9738.9|9726.9|9734|9722|0
1738942330000|2025-02-07 15:32:10|9736.6|9724.6|9731|9719|9736.6|9724.6|9729.5|9717.5|0
1738942340000|2025-02-07 15:32:20|9732|9720|9730.6|9718.6|9732|9720|9730.5|9718.5|0
1738942350000|2025-02-07 15:32:30|9731.5|9719.5|9730.6|9718.6|9732.5|9720.5|9730.5|9718.5|20
1738942360000|2025-02-07 15:32:40|9731.1|9719.1|9731.1|9719.1|9731.1|9719.1|9730.6|9718.6|1
1738942370000|2025-02-07 15:32:50|9732.1|9720.1|9731|9719|9732.5|9720.5|9731|9719|0
1738942380000|2025-02-07 15:33:00|9730.6|9718.6|9730.6|9718.6|9730.6|9718.6|9730.6|9718.6|0
1738942390000|2025-02-07 15:33:10|9729.1|9721.1|9731.1|9719.1|9731.1|9721.1|9729.1|9719.1|0
1738942400000|2025-02-07 15:33:20|9730.6|9718.6|9735.1|9723.1|9735.1|9723.1|9729.1|9718.6|1
1738942410000|2025-02-07 15:33:30|9735.6|9723.6|9735.2|9723.2|9736.7|9724.7|9735.2|9723.2|3
1738942420000|2025-02-07 15:33:40|9734.8|9722.8|9738.6|9726.6|9738.6|9726.6|9734.8|9722.8|0
1738942430000|2025-02-07 15:33:50|9739|9727|9735.9|9723.9|9739|9727|9734.1|9722.1|1
1738942440000|2025-02-07 15:34:00|9733.2|9721.2|9741.1|9729.1|9741.6|9729.6|9733.2|9721.2|3
1738942450000|2025-02-07 15:34:10|9741.6|9729.6|9737.1|9725.1|9741.6|9729.6|9737.1|9725.1|0
1738942470000|2025-02-07 15:34:30|9737.6|9725.6|9730.1|9718.1|9737.6|9725.6|9730.1|9718.1|0
1738942480000|2025-02-07 15:34:40|9728.6|9720.6|9727.7|9719.7|9728.6|9720.6|9727.7|9719.7|0
1738942490000|2025-02-07 15:34:50|9729.2|9717.2|9727.7|9715.7|9729.2|9719.2|9722.7|9715.6|2
1738942500000|2025-02-07 15:35:00|9725.8|9717.8|9738.3|9726.3|9738.3|9726.3|9725.8|9717.8|3
1738942510000|2025-02-07 15:35:10|9733.5|9721.5|9735.6|9723.6|9739.5|9727.5|9733.5|9721.5|1
1738942520000|2025-02-07 15:35:20|9734.3|9722.3|9734.9|9722.9|9735.4|9723.4|9731.9|9719.9|1
1738942530000|2025-02-07 15:35:30|9733.3|9725.3|9755.2|9743.2|9755.7|9743.7|9733.3|9725.3|4
1738942540000|2025-02-07 15:35:40|9756.7|9744.7|9757.2|9745.2|9757.2|9745.2|9756.7|9744.7|0
1738942550000|2025-02-07 15:35:50|9756.7|9744.7|9756.7|9744.7|9756.7|9744.7|9756.7|9744.7|0
1738942580000|2025-02-07 15:36:20|9756.6|9744.6|9756.6|9744.6|9756.6|9744.6|9756.6|9744.6|7
1738942590000|2025-02-07 15:36:30|9756.5|9744.5|9757.5|9745.5|9757.5|9745.5|9756.5|9744.5|0
1738942600000|2025-02-07 15:36:40|9766.7|9754.7|9775.1|9763.1|9775.1|9763.1|9766.7|9754.7|1
1738942610000|2025-02-07 15:36:50|9771.1|9759.1|9774.1|9762.1|9774.6|9762.6|9771.1|9759.1|1
1738942620000|2025-02-07 15:37:00|9774.6|9762.6|9776.2|9768.2|9776.2|9768.2|9774.6|9762.6|1
1738942630000|2025-02-07 15:37:10|9779|9767|9778.1|9766.1|9779|9767|9778.1|9766.1|0
1738942640000|2025-02-07 15:37:20|9778.6|9766.6|9781.2|9769.2|9783.2|9771.2|9778.6|9766.6|2
1738942650000|2025-02-07 15:37:30|9780.7|9768.7|9768.2|9756.2|9780.7|9768.7|9768.1|9756.1|1
1738942660000|2025-02-07 15:37:40|9766.2|9754.2|9765.2|9753.2|9767.2|9755.2|9765.2|9753.2|1
1738942670000|2025-02-07 15:37:50|9764.6|9752.6|9764.7|9752.7|9764.7|9752.7|9764.6|9752.6|0
1738942680000|2025-02-07 15:38:00|9764.4|9752.4|9758.5|9746.5|9764.4|9752.4|9758.5|9746.5|1
1738942690000|2025-02-07 15:38:10|9755.6|9743.6|9759.6|9747.6|9759.6|9747.6|9755.6|9743.6|1
1738942700000|2025-02-07 15:38:20|9766.6|9754.6|9774.1|9762.1|9776.1|9764.1|9766.6|9754.6|5
1738942710000|2025-02-07 15:38:30|9774.3|9762.3|9771|9759|9774.4|9762.4|9771|9759|2
1738942720000|2025-02-07 15:38:40|9771.4|9759.4|9771.4|9759.4|9771.4|9759.4|9771.4|9759.4|0
1738942740000|2025-02-07 15:39:00|9771.6|9759.6|9769.8|9757.8|9771.6|9759.6|9769.8|9757.8|1
1738942750000|2025-02-07 15:39:10|9771.1|9759.1|9775.8|9763.8|9775.8|9763.8|9771.1|9759.1|0
1738942760000|2025-02-07 15:39:20|9775.4|9763.4|9775.8|9763.8|9775.8|9763.8|9775.4|9763.4|4
1738942770000|2025-02-07 15:39:30|9775.2|9763.2|9770.6|9758.6|9775.2|9763.2|9770.6|9758.6|2
1738942780000|2025-02-07 15:39:40|9769.7|9757.7|9767.8|9755.8|9769.7|9757.7|9767.7|9755.7|0
1738942800000|2025-02-07 15:40:00|9770|9758|9768.6|9756.6|9771|9759|9768.6|9756.6|0
1738942810000|2025-02-07 15:40:10|9769.5|9757.5|9772.6|9760.6|9772.6|9760.6|9768.6|9756.6|2
1738942820000|2025-02-07 15:40:20|9769.8|9757.8|9770.3|9758.3|9770.8|9758.8|9769.8|9757.8|0
1738942830000|2025-02-07 15:40:30|9769.8|9757.8|9781.2|9769.2|9782.2|9770.2|9769.8|9757.8|2
1738942840000|2025-02-07 15:40:40|9779.8|9767.8|9783.2|9771.2|9783.2|9771.2|9779.8|9767.8|0
1738942850000|2025-02-07 15:40:50|9784.2|9772.2|9785.1|9773.1|9785.2|9773.2|9784.2|9772.2|0
1738942860000|2025-02-07 15:41:00|9784.7|9772.7|9781.3|9769.3|9784.7|9772.7|9780.9|9768.9|0
1738942870000|2025-02-07 15:41:10|9782.7|9774.7|9778.2|9766.2|9784.4|9774.7|9778.2|9766.2|0
1738942880000|2025-02-07 15:41:20|9782.2|9770.2|9788.3|9776.3|9788.8|9777.1|9781.7|9769.7|7
1738942890000|2025-02-07 15:41:30|9789.8|9777.8|9788.8|9776.8|9789.8|9777.8|9788.8|9776.8|0
1738942900000|2025-02-07 15:41:40|9787.1|9779.1|9784.1|9772.1|9790.8|9782.8|9784|9772|13
1738942920000|2025-02-07 15:42:00|9784.5|9772.5|9778.4|9766.4|9787|9775|9777|9765|4
1738942930000|2025-02-07 15:42:10|9779.9|9767.9|9779.9|9767.9|9779.9|9767.9|9779.9|9767.9|0
1738942940000|2025-02-07 15:42:20|9780.4|9768.4|9780.9|9768.9|9780.9|9768.9|9780.4|9768.4|1
1738942950000|2025-02-07 15:42:30|9779.4|9767.4|9779.3|9767.3|9779.4|9767.4|9779.3|9767.3|0
1738942960000|2025-02-07 15:42:40|9775.9|9763.9|9778.7|9766.7|9778.7|9766.7|9775.8|9763.8|3
1738942970000|2025-02-07 15:42:50|9779.2|9767.2|9769.1|9757.1|9779.2|9767.2|9769.1|9757.1|0
1738942980000|2025-02-07 15:43:00|9769.6|9757.6|9769.2|9757.2|9769.6|9757.6|9769.2|9757.2|0
1738942990000|2025-02-07 15:43:10|9773.8|9761.8|9771.4|9759.4|9774.6|9762.6|9770.7|9758.7|3
1738943000000|2025-02-07 15:43:20|9771.9|9759.9|9785.9|9773.9|9786.4|9774.4|9771.9|9759.9|1
1738943010000|2025-02-07 15:43:30|9785.4|9773.4|9786.5|9774.5|9788.4|9776.4|9785.4|9773.4|51
1738943020000|2025-02-07 15:43:40|9786.4|9774.4|9787|9775|9787|9775|9786.1|9774.1|0
1738943030000|2025-02-07 15:43:50|9786.7|9774.7|9780.6|9768.6|9786.7|9774.7|9774.8|9762.8|0
1738943040000|2025-02-07 15:44:00|9781.1|9769.1|9783.8|9771.8|9783.8|9771.8|9780.9|9768.9|3
1738943050000|2025-02-07 15:44:10|9783.9|9771.9|9783.9|9771.9|9784.3|9772.3|9783.8|9771.8|1
1738943060000|2025-02-07 15:44:20|9784.3|9772.3|9783.4|9771.4|9784.3|9772.3|9783.4|9771.4|0
1738943070000|2025-02-07 15:44:30|9782.9|9770.9|9782.9|9770.9|9782.9|9770.9|9782.9|9770.9|0
1738943080000|2025-02-07 15:44:40|9788.1|9776.1|9786.3|9774.3|9788.1|9776.1|9786.3|9774.3|1
1738943090000|2025-02-07 15:44:50|9785.8|9773.8|9777.4|9765.4|9785.8|9773.8|9776.5|9764.5|0
1738943100000|2025-02-07 15:45:00|9777.9|9765.9|9777.9|9765.9|9777.9|9765.9|9777.4|9765.4|0
1738943110000|2025-02-07 15:45:10|||||||||2
1738943120000|2025-02-07 15:45:20|9778|9766|9779.7|9771.7|9779.7|9771.7|9778|9766|1
1738943130000|2025-02-07 15:45:30|9780.2|9772.2|9780.2|9772.2|9780.2|9772.2|9780.2|9772.2|0
1738943140000|2025-02-07 15:45:40|9779.8|9771.8|9779.8|9771.8|9779.8|9771.8|9779.8|9771.8|0
1738943150000|2025-02-07 15:45:50|9778.8|9772.8|9782.9|9770.9|9782.9|9773.7|9778.8|9770.9|20
1738943170000|2025-02-07 15:46:10|9781.9|9769.9|9782.4|9770.4|9782.4|9770.4|9781.9|9769.9|0
1738943180000|2025-02-07 15:46:20|9782.9|9770.9|9782.9|9770.9|9782.9|9770.9|9782.9|9770.9|0
1738943190000|2025-02-07 15:46:30|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|0
1738943200000|2025-02-07 15:46:40|9783.9|9771.9|9782.8|9774.8|9785.2|9775.3|9781.9|9771.4|0
1738943210000|2025-02-07 15:46:50|9782.4|9774.4|9782.4|9774.4|9782.4|9774.4|9782.4|9774.4|3
1738943220000|2025-02-07 15:47:00|9782.8|9776.8|9782.8|9776.8|9782.8|9776.8|9782.8|9776.8|0
1738943230000|2025-02-07 15:47:10|9782.9|9776.9|9806.2|9798.2|9809.5|9800.7|9782.9|9776.9|4
1738943240000|2025-02-07 15:47:20|9806.6|9798.6|9821.7|9809.7|9823.7|9811.7|9806.6|9798.6|2
1738943250000|2025-02-07 15:47:30|9822.2|9810.2|9822.4|9810.4|9822.5|9810.5|9822.2|9810.2|1
1738943260000|2025-02-07 15:47:40|9822.3|9810.3|9809.8|9797.8|9822.3|9810.3|9809.8|9797.8|1
1738943270000|2025-02-07 15:47:50|9809.6|9797.6|9800.7|9788.7|9809.6|9797.6|9800.7|9788.7|0
1738943280000|2025-02-07 15:48:00|9800.6|9788.6|9800.2|9788.2|9801.1|9789.1|9800.2|9788.2|3
1738943290000|2025-02-07 15:48:10|9797.7|9789.7|9794.8|9786.8|9800.1|9789.7|9794.8|9786.8|2
1738943300000|2025-02-07 15:48:20|9794.3|9786.3|9792.3|9786.3|9794.8|9786.8|9790.2|9782.7|13
1738943310000|2025-02-07 15:48:30|9794.6|9788.6|9795.5|9783.5|9795.5|9788.6|9792.3|9782.9|41
1738943320000|2025-02-07 15:48:40|9799.3|9787.3|9802.5|9790.5|9802.5|9792.7|9797.4|9787.3|2
1738943330000|2025-02-07 15:48:50|9799.8|9787.8|9794|9782|9804.2|9797.3|9790.8|9778.8|2
1738943340000|2025-02-07 15:49:00|9794.9|9782.9|9791.6|9785.6|9798.1|9786.1|9791.6|9782.2|3
1738943350000|2025-02-07 15:49:10|9799.1|9791.1|9805.1|9793.1|9805.1|9793.1|9798.2|9790.3|4
1738943360000|2025-02-07 15:49:20|9806|9794|9806.9|9798.9|9806.9|9798.9|9805.5|9794|1
1738943370000|2025-02-07 15:49:30|9807.9|9795.9|9803.6|9795.6|9807.9|9798.9|9803.6|9795.6|6
1738943380000|2025-02-07 15:49:40|9805.4|9797.4|9801|9789|9806.8|9799.7|9801|9789|10
1738943390000|2025-02-07 15:49:50|9798.1|9786.1|9795.9|9783.9|9798.5|9786.5|9795.9|9783.9|0
1738943400000|2025-02-07 15:50:00|9795.4|9783.4|9797.3|9785.3|9797.9|9785.9|9795.4|9783.4|0
1738943410000|2025-02-07 15:50:10|9795.3|9787.3|9794.1|9786.1|9796.2|9787.3|9794.1|9784.2|19
1738943420000|2025-02-07 15:50:20|9796.2|9784.2|9794.1|9786.1|9796.2|9786.1|9794.1|9784.2|0
1738943440000|2025-02-07 15:50:40|9792.7|9786.7|9792.7|9786.7|9792.7|9786.7|9792.7|9786.7|3
1738943450000|2025-02-07 15:50:50|9793.6|9785.6|9784.7|9776.7|9793.8|9785.6|9783.2|9774.9|7
1738943460000|2025-02-07 15:51:00|9784.2|9776.2|9783.2|9771.2|9786.2|9776.2|9782.2|9770.2|0
1738943470000|2025-02-07 15:51:10|9782.7|9770.7|9784.7|9772.7|9784.7|9773.1|9779.7|9769.7|2
1738943480000|2025-02-07 15:51:20|9784.8|9772.8|9793|9781|9798.6|9786.6|9784.8|9772.8|5
1738943490000|2025-02-07 15:51:30|9793.1|9781.1|9790.5|9778.5|9793.1|9781.1|9790.1|9778.1|5
1738943500000|2025-02-07 15:51:40|9793.4|9781.4|9791.4|9779.4|9793.4|9781.4|9790|9778|1
1738943510000|2025-02-07 15:51:50|9790|9778|9789.5|9777.5|9790.9|9778.9|9789.4|9777.4|1
1738943520000|2025-02-07 15:52:00|9789.4|9777.4|9789.1|9777.1|9789.5|9777.5|9788.9|9776.9|1
1738943530000|2025-02-07 15:52:10|9791.4|9779.4|9788.5|9776.5|9791.4|9779.4|9786.5|9776.4|5
1738943540000|2025-02-07 15:52:20|9788.4|9776.4|9788|9776|9788.5|9779|9787|9775.9|0
1738943550000|2025-02-07 15:52:30|9788.9|9776.9|9786.4|9774.4|9788.9|9779|9786.4|9774.4|2
1738943560000|2025-02-07 15:52:40|9784.4|9776.4|9784.9|9776.9|9784.9|9776.9|9784.4|9776.4|1
1738943570000|2025-02-07 15:52:50|9787.2|9779.2|9787.5|9779.5|9789|9779.5|9787.2|9777|1
1738943580000|2025-02-07 15:53:00|9788|9780|9801.5|9789.5|9801.5|9789.5|9788|9779.9|1
1738943590000|2025-02-07 15:53:10|9802.3|9790.3|9797.4|9785.4|9803.4|9796.9|9795.1|9785.4|3
1738943600000|2025-02-07 15:53:20|9793.5|9781.5|9788.4|9776.4|9793.5|9781.5|9785.4|9773.4|0
1738943610000|2025-02-07 15:53:30|9787.3|9775.3|9786.4|9774.4|9787.4|9775.4|9786.4|9774.4|0
1738943620000|2025-02-07 15:53:40|9786.8|9774.8|9787.4|9775.4|9787.4|9775.4|9786.8|9774.8|0
1738943630000|2025-02-07 15:53:50|9791.4|9779.4|9791.4|9779.4|9791.4|9779.4|9791.4|9779.4|3
1738943640000|2025-02-07 15:54:00|9791.9|9779.9|9799.1|9787.1|9800.6|9788.6|9791.9|9779.9|1
1738943650000|2025-02-07 15:54:10|9798.7|9786.7|9797.2|9785.2|9801.1|9789.1|9797.2|9785.2|1
1738943660000|2025-02-07 15:54:20|9796.7|9784.7|9800.2|9788.2|9804.1|9792.1|9796.7|9784.7|2
1738943670000|2025-02-07 15:54:30|9800.3|9788.3|9796.2|9788.2|9800.7|9788.7|9796.2|9786.2|3
1738943680000|2025-02-07 15:54:40|9795.3|9787.3|9802.7|9790.7|9802.7|9790.7|9794.3|9787.3|3
1738943690000|2025-02-07 15:54:50|9802.3|9790.3|9795.3|9783.3|9804.2|9792.2|9795.2|9783.2|1
1738943700000|2025-02-07 15:55:00|9795.8|9783.8|9797|9785|9799.5|9787.5|9795.8|9783.8|0
1738943710000|2025-02-07 15:55:10|9798|9786|9797|9785|9798|9786|9795.6|9783.6|0
1738943720000|2025-02-07 15:55:20|9796.1|9784.1|9793|9781|9796.5|9784.5|9792|9780|2
1738943730000|2025-02-07 15:55:30|9792.5|9780.5|9792|9780|9792.5|9780.5|9791.9|9779.9|0
1738943740000|2025-02-07 15:55:40|9791.4|9779.4|9787.9|9775.9|9791.4|9779.4|9787.9|9775.9|0
1738943750000|2025-02-07 15:55:50|9786.5|9774.5|9782.4|9770.4|9786.5|9774.5|9782.4|9770.4|0
1738943760000|2025-02-07 15:56:00|9782|9770|9781.9|9769.9|9782|9770|9781.9|9769.9|0
1738943770000|2025-02-07 15:56:10|9781.7|9769.7|9777.9|9765.9|9781.7|9769.7|9777.9|9765.9|1
1738943780000|2025-02-07 15:56:20|9776.9|9764.9|9775.3|9767.3|9776.9|9768.4|9774.4|9764.9|0
1738943790000|2025-02-07 15:56:30|9774.4|9768.4|9774.4|9768.4|9774.4|9768.4|9774.4|9768.4|0
1738943800000|2025-02-07 15:56:40|9775.3|9767.3|9782.8|9770.8|9782.8|9773.5|9774.4|9767.3|4
1738943810000|2025-02-07 15:56:50|9787.5|9775.5|9773.4|9761.4|9787.5|9775.5|9772.4|9760.4|0
1738943820000|2025-02-07 15:57:00|9772.9|9760.9|9774.4|9762.4|9774.4|9762.4|9772.4|9760.4|0
1738943830000|2025-02-07 15:57:10|9774.5|9762.5|9775.3|9763.3|9775.3|9763.3|9774.5|9762.5|5
1738943840000|2025-02-07 15:57:20|9774.4|9762.4|9773.9|9761.9|9774.4|9762.4|9773.9|9761.9|2
1738943850000|2025-02-07 15:57:30|9773.4|9761.4|9773.4|9761.4|9773.4|9761.4|9773.4|9761.4|0
1738943860000|2025-02-07 15:57:40|9768.9|9756.9|9760.9|9752.9|9768.9|9756.9|9760.9|9750.9|2
1738943870000|2025-02-07 15:57:50|9766.9|9754.9|9769.3|9757.3|9769.3|9757.3|9766.9|9754.9|1
1738943880000|2025-02-07 15:58:00|9768.9|9756.9|9769.3|9757.3|9769.3|9757.3|9767.8|9755.8|9
1738943890000|2025-02-07 15:58:10|9769.4|9757.4|9775.4|9763.4|9775.4|9765|9769.3|9757.4|1
1738943900000|2025-02-07 15:58:20|9775|9763|9771.3|9759.3|9775|9763|9770.8|9758.8|0
1738943910000|2025-02-07 15:58:30|9770.3|9758.3|9758.3|9746.3|9770.3|9758.3|9758.3|9746.3|5
1738943920000|2025-02-07 15:58:40|9756.8|9748.8|9756.8|9748.8|9756.8|9748.8|9756.8|9748.8|1
1738943930000|2025-02-07 15:58:50|9769.8|9757.8|9764.3|9752.3|9769.8|9757.8|9763.8|9751.8|2
1738943940000|2025-02-07 15:59:00|9763.8|9751.8|9765.4|9753.4|9765.4|9753.4|9761.9|9749.9|2
1738943950000|2025-02-07 15:59:10|9765.5|9753.5|9770.4|9762.4|9772.3|9762.4|9765.5|9753.5|0
1738943960000|2025-02-07 15:59:20|9772.3|9760.3|9772.3|9760.3|9772.3|9760.3|9772.3|9760.3|0
1738943970000|2025-02-07 15:59:30|9770.8|9762.8|9774.4|9762.4|9775.4|9763.4|9770.8|9761.1|1
1738943980000|2025-02-07 15:59:40|9773.4|9761.4|9775.9|9763.9|9775.9|9764.4|9771.9|9761.4|0
1738943990000|2025-02-07 15:59:50|9775.8|9763.8|9773.3|9765.3|9775.8|9765.3|9773.3|9762.9|0
1738944000000|2025-02-07 16:00:00|9772.8|9764.8|9772.4|9764.4|9772.8|9765.8|9771.8|9763.9|1
1738944010000|2025-02-07 16:00:10|9772.8|9764.8|9768.3|9756.3|9772.8|9765.3|9768.3|9756.3|1
1738944020000|2025-02-07 16:00:20|9762.3|9754.3|9760.8|9752.8|9762.8|9754.3|9759.3|9750.3|1
1738944030000|2025-02-07 16:00:30|9759.3|9751.3|9763.8|9751.8|9766.6|9754.6|9759.3|9749.8|2
1738944040000|2025-02-07 16:00:40|9764.7|9752.7|9765.3|9753.3|9765.3|9753.3|9764.3|9752.3|2
1738944050000|2025-02-07 16:00:50|9766.3|9754.3|9763.9|9751.9|9770.8|9758.8|9763.8|9751.8|1
1738944060000|2025-02-07 16:01:00|9762.8|9750.8|9767.2|9755.2|9767.3|9755.3|9762.8|9750.8|5
1738944070000|2025-02-07 16:01:10|9766.6|9754.6|9761.8|9749.8|9766.6|9754.6|9761.8|9749.8|0
1738944080000|2025-02-07 16:01:20|9761.3|9749.3|9774.3|9762.3|9774.8|9762.8|9759.8|9747.8|3
1738944090000|2025-02-07 16:01:30|9774.4|9762.4|9774|9762|9774.4|9762.4|9774|9762|3
1738944100000|2025-02-07 16:01:40|9774.9|9762.9|9769.3|9757.3|9775.4|9763.4|9769.3|9757.3|1
1738944110000|2025-02-07 16:01:50|9768.3|9756.3|9762.4|9750.4|9768.3|9756.3|9761.4|9749.4|0
1738944120000|2025-02-07 16:02:00|9761.9|9749.9|9761.9|9749.9|9761.9|9749.9|9761.9|9749.9|1
1738944130000|2025-02-07 16:02:10|9762.8|9750.8|9762.8|9750.8|9762.8|9750.8|9762.8|9750.8|0
1738944140000|2025-02-07 16:02:20|9762.9|9750.9|9762.9|9750.9|9762.9|9750.9|9762.9|9750.9|0
1738944150000|2025-02-07 16:02:30|9763.3|9751.3|9762.9|9750.9|9763.4|9751.4|9762.9|9750.9|1
1738944160000|2025-02-07 16:02:40|9750.3|9738.3|9752.8|9740.8|9758.8|9746.8|9750.3|9738.3|1
1738944170000|2025-02-07 16:02:50|9752.6|9740.6|9748.8|9736.8|9752.6|9740.6|9748.8|9736.8|0
1738944180000|2025-02-07 16:03:00|9748.3|9736.3|9746.3|9734.3|9748.3|9738.3|9740.8|9732.3|20
1738944190000|2025-02-07 16:03:10|9735.8|9723.8|9735.3|9723.3|9735.8|9723.8|9732.3|9720.3|1
1738944200000|2025-02-07 16:03:20|9734.3|9722.3|9735.3|9723.3|9735.8|9723.8|9734.3|9722.3|5
1738944210000|2025-02-07 16:03:30|9735.4|9723.4|9735.3|9723.3|9736.8|9724.8|9734.8|9722.8|5
1738944220000|2025-02-07 16:03:40|9735.2|9723.2|9724.9|9712.9|9735.2|9723.2|9724.8|9712.8|0
1738944240000|2025-02-07 16:04:00|9725.4|9713.4|9724.8|9712.8|9725.4|9713.4|9724.4|9712.4|1
1738944250000|2025-02-07 16:04:10|9724.4|9712.4|9724.4|9712.4|9724.4|9712.4|9724.4|9712.4|0
1738944260000|2025-02-07 16:04:20|9724.9|9712.9|9724.9|9712.9|9724.9|9712.9|9724.8|9712.8|0
1738944270000|2025-02-07 16:04:30|9722.9|9714.9|9724.9|9712.9|9724.9|9714.9|9722.9|9712.9|1
1738944280000|2025-02-07 16:04:40|||||||||1
1738944290000|2025-02-07 16:04:50|9723.4|9715.4|9726.9|9714.9|9726.9|9715.4|9723.4|9714.9|8
1738944300000|2025-02-07 16:05:00|9727|9715|9733.9|9721.9|9734.4|9722.4|9727|9715|10
1738944310000|2025-02-07 16:05:10|9734.4|9722.4|9733.9|9721.9|9734.4|9722.4|9733.9|9721.9|2
1738944320000|2025-02-07 16:05:20|9731.4|9723.4|9731.9|9723.9|9735.3|9723.9|9728.6|9716.6|6
1738944330000|2025-02-07 16:05:30|9731.8|9723.8|9724.4|9712.4|9733.9|9723.8|9724.4|9712.4|7
1738944340000|2025-02-07 16:05:40|9724.9|9712.9|9721.3|9713.3|9724.9|9713.4|9721.3|9711.9|0
1738944350000|2025-02-07 16:05:50|9720.9|9712.9|9723.9|9715.9|9725.8|9715.9|9720.9|9712.9|1
1738944360000|2025-02-07 16:06:00|9724.8|9716.8|9724.8|9716.8|9724.8|9716.8|9724.8|9716.8|0
1738944370000|2025-02-07 16:06:10|9724.4|9716.4|9724.4|9716.4|9724.4|9716.4|9724.4|9716.4|0
1738944380000|2025-02-07 16:06:20|9723.9|9711.9|9721.4|9713.4|9723.9|9713.8|9721.4|9711.9|0
1738944390000|2025-02-07 16:06:30|9723.4|9711.4|9718.9|9710.9|9723.4|9714.1|9718.9|9710.9|0
1738944400000|2025-02-07 16:06:40|9719.3|9711.3|9719.3|9711.3|9719.3|9711.3|9719.3|9711.3|0
1738944410000|2025-02-07 16:06:50|9718.4|9712.4|9718.4|9712.4|9718.4|9712.4|9718.4|9712.4|0
1738944420000|2025-02-07 16:07:00|9718.8|9712.8|9723.3|9715.3|9723.3|9716.8|9718.8|9712.8|13
1738944430000|2025-02-07 16:07:10|9727.8|9715.8|9726.3|9714.3|9727.8|9715.8|9725.8|9713.8|0
1738944440000|2025-02-07 16:07:20|9724.2|9716.2|9726.8|9714.8|9726.8|9716.2|9724.2|9714.8|0
1738944460000|2025-02-07 16:07:40|9727.3|9715.3|9726.8|9714.8|9727.3|9715.3|9726.8|9714.8|0
1738944470000|2025-02-07 16:07:50|9730.8|9718.8|9729.3|9717.3|9730.8|9718.8|9728.8|9716.8|6
1738944480000|2025-02-07 16:08:00|9729.4|9717.4|9730.3|9718.3|9730.8|9718.8|9728.7|9716.7|0
1738944490000|2025-02-07 16:08:10|9731.3|9719.3|9729.3|9723.3|9731.3|9723.8|9729.3|9719.3|1
1738944510000|2025-02-07 16:08:30|9729.8|9723.8|9729.8|9723.8|9729.8|9723.8|9729.8|9723.8|0
1738944520000|2025-02-07 16:08:40|9730.3|9724.3|9729.8|9723.8|9730.3|9724.3|9729.8|9723.8|0
1738944530000|2025-02-07 16:08:50|9731.1|9725.1|9734.3|9722.3|9734.3|9725.1|9731.1|9722.3|1
1738944540000|2025-02-07 16:09:00|9733.8|9721.8|9733.3|9725.3|9734.7|9727.8|9730.3|9719.3|12
1738944560000|2025-02-07 16:09:20|9732.8|9724.8|9730.8|9722.8|9732.8|9724.8|9730.8|9719.8|1
1738944570000|2025-02-07 16:09:30|9731.3|9723.3|9731.3|9725.3|9731.3|9725.3|9731.3|9723.3|0
1738944580000|2025-02-07 16:09:40|9731.8|9725.8|9727.8|9721.8|9732.3|9725.8|9727.8|9720.3|1
1738944590000|2025-02-07 16:09:50|9727.3|9715.3|9723.5|9711.5|9727.3|9717.3|9723|9711.5|2
1738944600000|2025-02-07 16:10:00|9725.3|9713.3|9725.3|9717.3|9726.3|9717.3|9723.3|9713.3|1
1738944610000|2025-02-07 16:10:10|9724.8|9716.8|9720.8|9712.8|9726.5|9716.8|9720.8|9709.8|0
1738944640000|2025-02-07 16:10:40|9722.8|9710.8|9666.3|9654.3|9722.8|9710.8|9666.3|9654.3|13
1738944650000|2025-02-07 16:10:50|9668.2|9656.2|9673.2|9661.2|9679.8|9667.8|9664.5|9654.1|6
1738944660000|2025-02-07 16:11:00|9671.1|9663.1|9658.5|9646.5|9671.1|9663.1|9656|9644|12
1738944670000|2025-02-07 16:11:10|9658|9646|9659|9647|9659|9647|9656.6|9644.6|3
1738944680000|2025-02-07 16:11:20|9657.1|9649.1|9655.3|9643.3|9658.1|9650.7|9655.3|9643.3|9
1738944690000|2025-02-07 16:11:30|9655.2|9643.2|9652.7|9640.7|9655.3|9643.3|9652.7|9640.7|1
1738944700000|2025-02-07 16:11:40|9652.9|9640.9|9656.6|9644.6|9656.6|9644.6|9652.7|9640.7|1
1738944710000|2025-02-07 16:11:50|9656.1|9644.1|9664.2|9652.2|9664.2|9652.2|9655.7|9644.1|1
1738944720000|2025-02-07 16:12:00|9665.8|9653.8|9659.8|9647.8|9665.8|9653.8|9659.3|9647.3|1
1738944730000|2025-02-07 16:12:10|9659.7|9647.7|9652.1|9644.1|9659.8|9647.8|9651.2|9641.3|2
1738944740000|2025-02-07 16:12:20|9653.7|9641.7|9680.7|9668.7|9688.7|9676.7|9652.6|9641.7|5
1738944750000|2025-02-07 16:12:30|9681.2|9669.2|9686.1|9674.1|9686.1|9674.1|9681.2|9669.2|1
1738944760000|2025-02-07 16:12:40|9685.6|9673.6|9685.1|9673.1|9686.1|9674.1|9685.1|9673.1|0
1738944770000|2025-02-07 16:12:50|9679.7|9667.7|9690.7|9678.7|9697.4|9685.4|9679.7|9667.7|4
1738944780000|2025-02-07 16:13:00|9691.7|9679.7|9687.7|9675.7|9691.7|9679.7|9681.7|9669.7|0
1738944790000|2025-02-07 16:13:10|9688.3|9676.3|9701.8|9689.8|9704.8|9692.8|9688.3|9676.3|5
1738944800000|2025-02-07 16:13:20|9702.3|9690.3|9709.3|9697.3|9709.3|9697.3|9702.3|9690.3|3
1738944810000|2025-02-07 16:13:30|9708.3|9696.3|9696.3|9684.3|9708.3|9696.3|9696.3|9684.3|2
1738944820000|2025-02-07 16:13:40|9697.7|9685.7|9698.2|9686.2|9698.2|9686.2|9697.7|9685.7|0
1738944830000|2025-02-07 16:13:50|9694.9|9682.9|9694.9|9682.9|9694.9|9682.9|9694.9|9682.9|0
1738944840000|2025-02-07 16:14:00|9695.4|9683.4|9691.4|9679.4|9695.4|9683.4|9691.4|9679.4|0
1738944850000|2025-02-07 16:14:10|9690.7|9678.7|9676.3|9664.3|9690.7|9678.7|9675.3|9663.3|0
1738944860000|2025-02-07 16:14:20|9672.8|9660.8|9687.8|9675.8|9688.3|9676.3|9672.8|9660.8|2
1738944870000|2025-02-07 16:14:30|9689.8|9677.8|9701.3|9689.3|9701.8|9689.8|9689.8|9677.8|0
1738944880000|2025-02-07 16:14:40|9700.8|9688.8|9701.8|9689.8|9701.8|9689.8|9700.8|9688.8|1
1738944890000|2025-02-07 16:14:50|9701.1|9689.1|9690.2|9678.2|9701.1|9689.1|9690.2|9678.2|7
1738944900000|2025-02-07 16:15:00|9689.2|9677.2|9689.2|9677.2|9689.2|9677.2|9689.2|9677.2|0
1738944910000|2025-02-07 16:15:10|9689.1|9677.1|9688.7|9676.7|9689.1|9677.1|9688.7|9676.7|0
1738944920000|2025-02-07 16:15:20|9688.6|9676.6|9677.8|9665.8|9688.6|9676.6|9677.8|9665.8|1
1738944930000|2025-02-07 16:15:30|9677.7|9665.7|9684.7|9672.7|9684.7|9672.7|9673.8|9664.8|4
1738944940000|2025-02-07 16:15:40|9684.2|9672.2|9683.7|9671.7|9684.2|9672.2|9683.7|9671.7|1
1738944950000|2025-02-07 16:15:50|9683.2|9671.2|9683.2|9671.2|9683.2|9671.2|9683.2|9671.2|0
1738944960000|2025-02-07 16:16:00|9682.7|9670.7|9682.7|9670.7|9682.7|9670.7|9682.7|9670.7|1
1738944970000|2025-02-07 16:16:10|9682.8|9670.8|9684.2|9672.2|9685.2|9675.7|9682.8|9670.8|4
1738944980000|2025-02-07 16:16:20|9686.2|9674.2|9689.2|9681.2|9690.7|9681.2|9684.7|9674.2|1
1738944990000|2025-02-07 16:16:30|9689.7|9681.7|9689.7|9677.7|9689.7|9681.7|9689.2|9677.7|4
1738945000000|2025-02-07 16:16:40|9688.7|9676.7|9688.7|9676.7|9688.7|9676.7|9688.7|9676.7|0
1738945010000|2025-02-07 16:16:50|9688.6|9676.6|9687.7|9675.7|9688.6|9676.6|9687.7|9675.7|1
1738945020000|2025-02-07 16:17:00|9689.2|9677.2|9692.7|9686.7|9695.1|9687.2|9689.2|9677.2|6
1738945030000|2025-02-07 16:17:10|9695.2|9683.2|9710.1|9698.1|9711.1|9705.1|9695.2|9683.2|8
1738945040000|2025-02-07 16:17:20|9711.1|9699.1|9699.2|9687.2|9711.1|9699.1|9699.2|9687.2|1
1738945050000|2025-02-07 16:17:30|9699|9687|9695.1|9683.1|9699|9687|9695.1|9683.1|5
1738945060000|2025-02-07 16:17:40|9694.2|9682.2|9705.7|9693.7|9707.2|9695.2|9694.2|9682.2|3
1738945070000|2025-02-07 16:17:50|9706.2|9694.2|9712.1|9700.1|9712.4|9702.6|9706.2|9694.2|1
1738945080000|2025-02-07 16:18:00|9712.6|9700.6|9730.1|9718.1|9731|9719|9710.1|9700.6|5
1738945090000|2025-02-07 16:18:10|9728.6|9716.6|9722.5|9714.5|9728.6|9716.6|9717.7|9705.7|0
1738945100000|2025-02-07 16:18:20|9723|9715|9722.5|9710.5|9732|9720|9719.8|9709.1|5
1738945110000|2025-02-07 16:18:30|9714.2|9702.2|9731.6|9719.6|9731.6|9719.6|9710.7|9698.7|1
1738945120000|2025-02-07 16:18:40|9732.1|9720.1|9721.7|9709.7|9734|9722|9715.8|9703.8|2
1738945130000|2025-02-07 16:18:50|9721.6|9709.6|9727|9715|9731.1|9719.1|9720.6|9708.6|3
1738945140000|2025-02-07 16:19:00|9719.6|9711.6|9714.2|9702.2|9719.6|9711.6|9711.7|9699.7|1
1738945150000|2025-02-07 16:19:10|9712.7|9700.7|9724.2|9712.2|9724.2|9712.2|9712.7|9700.7|2
1738945160000|2025-02-07 16:19:20|9722.8|9710.8|9722.8|9710.8|9722.8|9710.8|9722.8|9710.8|0
1738945170000|2025-02-07 16:19:30|9722.7|9710.7|9718.1|9710.1|9728.1|9719.3|9715.1|9709.1|9
1738945180000|2025-02-07 16:19:40|9723.6|9717.6|9733.1|9721.1|9734.1|9722.1|9723.6|9711.7|2
1738945190000|2025-02-07 16:19:50|9733|9721|9729.5|9717.5|9733|9721|9725.1|9713.1|0
1738945200000|2025-02-07 16:20:00|9729.6|9717.6|9736.5|9724.5|9736.5|9729.6|9729.6|9717.6|4
1738945210000|2025-02-07 16:20:10|9737|9725|9728|9716|9737.1|9726.6|9722.7|9710.7|5
1738945220000|2025-02-07 16:20:20|9728.1|9716.1|9720.1|9708.1|9728.1|9716.1|9718.3|9706.3|0
1738945230000|2025-02-07 16:20:30|9719.7|9707.7|9716.7|9704.7|9719.7|9707.7|9716.7|9704.7|1
1738945240000|2025-02-07 16:20:40|9716.2|9704.2|9718.1|9706.1|9718.1|9706.1|9716.2|9704.2|0
1738945250000|2025-02-07 16:20:50|9717.6|9705.6|9716.6|9704.6|9717.6|9705.6|9716.5|9704.5|1
1738945260000|2025-02-07 16:21:00|9716.5|9704.5|9710.7|9698.7|9721.1|9709.1|9710.7|9698.7|10
1738945270000|2025-02-07 16:21:10|9709.1|9697.1|9709.1|9697.1|9709.1|9697.1|9709.1|9697.1|0
1738945280000|2025-02-07 16:21:20|9708.6|9696.6|9708.6|9696.6|9708.6|9696.6|9708.6|9696.6|2
1738945290000|2025-02-07 16:21:30|9708.7|9696.7|9708.8|9696.8|9708.8|9696.8|9708.7|9696.7|1
1738945300000|2025-02-07 16:21:40|9708.3|9696.3|9706.3|9698.3|9708.3|9698.3|9706.3|9696.3|0
1738945310000|2025-02-07 16:21:50|9705.4|9699.4|9704|9698|9705.4|9699.4|9704|9697|0
1738945320000|2025-02-07 16:22:00|9705|9697|9691.6|9679.6|9705|9698|9691.6|9679.6|6
1738945330000|2025-02-07 16:22:10|9692.3|9680.3|9688.9|9676.9|9693.2|9681.2|9688.9|9676.9|1
1738945340000|2025-02-07 16:22:20|9689|9677|9686.8|9674.8|9689.9|9677.9|9686.8|9674.8|1
1738945350000|2025-02-07 16:22:30|9687.3|9675.3|9688.7|9676.7|9689.4|9677.4|9685.8|9673.8|6
1738945360000|2025-02-07 16:22:40|9690.5|9678.5|9692.2|9680.2|9693.8|9681.8|9690.5|9678.5|1
1738945370000|2025-02-07 16:22:50|9690.3|9678.3|9686.8|9674.8|9690.3|9678.3|9686.8|9674.8|1
1738945380000|2025-02-07 16:23:00|9686.7|9674.7|9679.7|9671.7|9686.7|9677.2|9679.7|9671.7|11
1738945390000|2025-02-07 16:23:10|9681.5|9669.5|9679.7|9667.7|9681.5|9669.5|9678.7|9666.7|0
1738945400000|2025-02-07 16:23:20|9680.1|9668.1|9677.7|9665.7|9680.1|9668.1|9677.6|9665.6|0
1738945410000|2025-02-07 16:23:30|9677.2|9665.2|9679.6|9667.6|9684.6|9672.6|9675.3|9663.8|3
1738945420000|2025-02-07 16:23:40|9679.1|9667.1|9694.5|9682.5|9694.5|9682.5|9675.7|9663.7|1
1738945430000|2025-02-07 16:23:50|9693.1|9681.1|9682.5|9674.5|9693.1|9681.1|9682.5|9673.2|6
1738945440000|2025-02-07 16:24:00|9683|9675|9693.1|9687.1|9695|9688.5|9683|9675|6
1738945450000|2025-02-07 16:24:10|9694.5|9682.5|9693.6|9681.6|9695|9683|9693.6|9681.6|1
1738945460000|2025-02-07 16:24:20|9693.1|9681.1|9697.3|9689.3|9697.3|9689.3|9690.6|9681.1|4
1738945470000|2025-02-07 16:24:30|9699.3|9687.3|9701.2|9689.2|9701.6|9689.6|9699.3|9687.3|2
1738945480000|2025-02-07 16:24:40|9702.6|9690.6|9717.5|9705.5|9718.1|9707.1|9702.6|9690.6|9
1738945490000|2025-02-07 16:24:50|9717|9705|9713.1|9707.1|9717.5|9707.1|9709|9700.1|13
1738945500000|2025-02-07 16:25:00|9715.8|9709.8|9717.2|9711.2|9717.7|9711.7|9715.8|9709.8|15
1738945510000|2025-02-07 16:25:10|9716.8|9710.8|9716.8|9710.8|9716.8|9710.8|9716.8|9710.8|6
1738945520000|2025-02-07 16:25:20|9715.4|9709.4|9714.6|9708.6|9716.8|9710.8|9713.6|9707.6|12
1738945530000|2025-02-07 16:25:30|9717.7|9705.7|9727.2|9715.2|9732.2|9720.2|9715.7|9705.7|3
1738945540000|2025-02-07 16:25:40|9732.6|9726.6|9752.6|9740.6|9752.6|9740.6|9732.6|9726.6|20
1738945550000|2025-02-07 16:25:50|9761.4|9749.4|9762.5|9750.5|9762.5|9752.1|9760.1|9749.4|8
1738945560000|2025-02-07 16:26:00|9762|9750|9769.6|9757.6|9769.6|9758.6|9756|9746.9|14
1738945570000|2025-02-07 16:26:10|9771.1|9759.1|9758.6|9752.6|9771.1|9759.1|9758.6|9749.8|8
1738945580000|2025-02-07 16:26:20|9759.1|9753.1|9770.7|9764.7|9770.8|9764.7|9759.1|9753.1|10
1738945590000|2025-02-07 16:26:30|9771.1|9765.1|9781|9769|9781.2|9769.2|9771.1|9765.1|3
1738945600000|2025-02-07 16:26:40|9780.6|9768.6|9794.2|9782.2|9794.6|9782.6|9780.6|9768.6|7
1738945610000|2025-02-07 16:26:50|9791|9785|9792|9784|9801.9|9791.5|9789.7|9781.7|18
1738945620000|2025-02-07 16:27:00|9791.6|9783.6|9802.9|9790.9|9805.5|9793.5|9790.1|9783.6|11
1738945630000|2025-02-07 16:27:10|9808.7|9802.7|9808.8|9800.8|9809.7|9803.7|9805.4|9797.4|20
1738945640000|2025-02-07 16:27:20|9807.3|9801.3|9808.8|9800.8|9809.3|9801.3|9806.4|9800.4|13
1738945650000|2025-02-07 16:27:30|9807.3|9801.3|9808.7|9802.7|9810.7|9803.2|9807.3|9800.4|13
1738945660000|2025-02-07 16:27:40|9805.9|9799.9|9817.5|9805.5|9817.5|9805.5|9805.9|9799.9|11
1738945670000|2025-02-07 16:27:50|9817.4|9809.4|9816|9804|9820.2|9811.4|9816|9804|3
1738945680000|2025-02-07 16:28:00|9812|9802.7|9806|9794|9813|9805.5|9806|9794|11
1738945690000|2025-02-07 16:28:10|9804|9792|9803.1|9791.1|9807|9795|9802.1|9790.1|18
1738945700000|2025-02-07 16:28:20|9803.6|9791.6|9809.4|9797.4|9809.4|9797.4|9803.6|9791.6|8
1738945710000|2025-02-07 16:28:30|9815|9809|9818|9806|9818.4|9809|9815|9804.5|6
1738945720000|2025-02-07 16:28:40|9817.6|9805.6|9805.5|9793.5|9817.6|9805.6|9805.5|9793.5|2
1738945730000|2025-02-07 16:28:50|9807.5|9795.5|9805|9793|9807.5|9795.5|9805|9793|3
1738945740000|2025-02-07 16:29:00|9805.5|9793.5|9821.4|9815.4|9821.4|9815.4|9805.5|9793.5|4
1738945750000|2025-02-07 16:29:10|9827.9|9819.9|9828.9|9822.9|9828.9|9822.9|9827|9819|14
1738945760000|2025-02-07 16:29:20|9827.5|9815.5|9829.4|9817.4|9829.4|9817.4|9815.4|9807.4|17
1738945770000|2025-02-07 16:29:30|9829.3|9817.3|9826.4|9814.4|9829.4|9817.4|9818.1|9806.1|19
1738945780000|2025-02-07 16:29:40|9825.9|9813.9|9818.9|9806.9|9825.9|9813.9|9817.4|9805.4|19
1738945790000|2025-02-07 16:29:50|9819.9|9807.9|9824.9|9812.9|9824.9|9812.9|9818.4|9807.9|13
1738945800000|2025-02-07 16:30:00|9824.8|9812.8|9821.9|9809.9|9824.8|9812.8|9817.9|9805.9|1
1738945810000|2025-02-07 16:30:10|9821.8|9809.8|9789.9|9777.9|9823.3|9811.3|9789.9|9777.9|0
1738945820000|2025-02-07 16:30:20|9789.4|9777.4|9785.8|9773.8|9790.9|9778.9|9784.4|9772.4|0
1738945830000|2025-02-07 16:30:30|9785.4|9773.4|9808.2|9796.2|9808.2|9796.2|9785.3|9773.3|9
1738945840000|2025-02-07 16:30:40|9807.7|9795.7|9805.2|9793.2|9807.7|9795.7|9805.1|9793.1|18
1738945850000|2025-02-07 16:30:50|9805.1|9793.1|9806.7|9798.7|9808.2|9798.7|9805.1|9793.1|5
1738945860000|2025-02-07 16:31:00|9807.1|9799.1|9801.1|9789.1|9808.1|9799.1|9796.5|9784.5|12
1738945870000|2025-02-07 16:31:10|9800.6|9788.6|9790.2|9778.2|9800.6|9788.6|9787.8|9777.1|8
1738945880000|2025-02-07 16:31:20|9789.2|9777.2|9788.2|9776.2|9789.7|9777.7|9785.2|9774.2|2
1738945890000|2025-02-07 16:31:30|9787.2|9775.2|9780.6|9768.6|9787.2|9775.2|9779.7|9768.6|15
1738945900000|2025-02-07 16:31:40|9780.1|9768.1|9788.7|9776.7|9788.7|9777.7|9777.2|9767.6|4
1738945910000|2025-02-07 16:31:50|9795.7|9783.7|9793.2|9787.2|9796.6|9787.2|9792.1|9780.1|1
1738945920000|2025-02-07 16:32:00|9799.2|9782.6|9800.6|9788.6|9800.6|9788.6|9790.5|9781.7|5
1738945930000|2025-02-07 16:32:10|9801|9789|9800.4|9788.4|9801.5|9791.4|9797.1|9785.1|5
1738945940000|2025-02-07 16:32:20|9800.9|9788.9|9794.4|9786.4|9804.8|9792.8|9793.9|9784.9|8
1738945950000|2025-02-07 16:32:30|9794.8|9786.8|9793.9|9785.9|9796.9|9786.8|9792.4|9784.9|11
1738945960000|2025-02-07 16:32:40|9791|9785|9793.9|9785.9|9793.9|9785.9|9791|9785|6
1738945970000|2025-02-07 16:32:50|9798.4|9786.4|9795.5|9783.5|9799.3|9788.7|9795|9783|5
1738945980000|2025-02-07 16:33:00|9796.5|9784.5|9797.4|9785.4|9797.9|9788|9795|9783.5|1
1738945990000|2025-02-07 16:33:10|9796.5|9784.5|9798.1|9786.1|9798.1|9786.1|9796.5|9784.5|3
1738946000000|2025-02-07 16:33:20|9799.6|9787.6|9795.6|9783.6|9800|9791.6|9795.6|9783.6|5
1738946010000|2025-02-07 16:33:30|9796.1|9784.1|9797.1|9785.1|9799.1|9787.1|9794.6|9782.6|1
1738946020000|2025-02-07 16:33:40|9795.1|9783.1|9801|9795|9801|9795|9792.5|9782.6|5
1738946030000|2025-02-07 16:33:50|9802|9796|9805.5|9793.5|9805.6|9797|9802|9791.7|3
1738946040000|2025-02-07 16:34:00|9805.6|9793.6|9807.4|9795.4|9807.4|9795.4|9803.4|9792.6|5
1738946050000|2025-02-07 16:34:10|9807.9|9795.9|9802.4|9796.4|9807.9|9797.4|9802.4|9795.8|2
1738946060000|2025-02-07 16:34:20|9801.9|9795.9|9800.6|9794.6|9802.8|9796.8|9800.5|9794.5|9
1738946070000|2025-02-07 16:34:30|9804.3|9798.3|9818.2|9810.2|9819.4|9810.7|9804.3|9798.3|18
1738946080000|2025-02-07 16:34:40|9819.1|9811.1|9828.1|9822.1|9828.6|9822.6|9818.4|9811.1|7
1738946090000|2025-02-07 16:34:50|9827.9|9821.9|9824.2|9818.2|9827.9|9821.9|9824.2|9817.3|9
1738946100000|2025-02-07 16:35:00|9823.3|9817.3|9823.8|9817.8|9824.8|9817.8|9822.8|9816.8|10
1738946110000|2025-02-07 16:35:10|9823.7|9817.7|9828.5|9820.5|9828.6|9820.6|9823.7|9817.7|7
1738946120000|2025-02-07 16:35:20|9828.1|9820.1|9825.1|9819.1|9829|9822.1|9825.1|9819.1|6
1738946130000|2025-02-07 16:35:30|9823.7|9817.7|9828.5|9820.5|9828.5|9820.5|9823.7|9817.7|4
1738946140000|2025-02-07 16:35:40|9826.6|9818.6|9825.1|9819.1|9826.6|9820.1|9825|9818.6|50
1738946150000|2025-02-07 16:35:50|9827.1|9821|9827.6|9819.6|9831.1|9823.1|9827.1|9819.1|15
1738946160000|2025-02-07 16:36:00|9826.6|9818.6|9824.7|9818.7|9828.7|9818.7|9822.7|9815.8|11
1738946170000|2025-02-07 16:36:10|9825.2|9819.2|9824.7|9818.7|9828.2|9820.2|9824.7|9817.8|4
1738946180000|2025-02-07 16:36:20|9824.8|9816.8|9829.3|9817.3|9829.3|9819.1|9823.3|9816.3|2
1738946190000|2025-02-07 16:36:30|9829.2|9817.2|9830.5|9824.5|9830.5|9824.5|9822.8|9816.7|5
1738946200000|2025-02-07 16:36:40|9829.1|9823.1|9833.3|9827.3|9833.3|9827.3|9829.1|9823.1|8
1738946210000|2025-02-07 16:36:50|9830|9824|9841.7|9835.7|9841.7|9835.7|9829.1|9822.2|8
1738946220000|2025-02-07 16:37:00|9845.8|9833.8|9848.4|9842.4|9863.3|9851.3|9842.5|9830.5|7
1738946230000|2025-02-07 16:37:10|9850.7|9842.7|9838.3|9832.3|9852.6|9842.7|9838.3|9830.9|1
1738946240000|2025-02-07 16:37:20|9839.3|9831.3|9845.3|9833.3|9845.4|9833.4|9837.4|9830.9|13
1738946250000|2025-02-07 16:37:30|9842.9|9830.9|9859.2|9847.2|9860.7|9848.7|9838.8|9830.4|8
1738946260000|2025-02-07 16:37:40|9858.7|9846.7|9861.6|9855.6|9863.4|9857.4|9858.7|9846.7|5
1738946270000|2025-02-07 16:37:50|9862|9856|9871.8|9859.8|9871.8|9859.9|9861.6|9855.6|4
1738946280000|2025-02-07 16:38:00|9871.4|9859.4|9869.1|9861.1|9871.8|9861.7|9866.1|9857.3|9
1738946290000|2025-02-07 16:38:10|9871.2|9859.2|9874.6|9866.6|9874.6|9866.6|9866.6|9859.2|6
1738946300000|2025-02-07 16:38:20|9873.5|9867.5|9875.4|9869.4|9876.7|9869.4|9873|9864.6|32
1738946310000|2025-02-07 16:38:30|9873.5|9867.5|9864.1|9856.1|9873.5|9867.5|9860.7|9853.7|13
1738946320000|2025-02-07 16:38:40|9871.6|9859.6|9864.3|9858.3|9873.1|9861.1|9858.8|9849.2|8
1738946330000|2025-02-07 16:38:50|9863.8|9857.8|9869.9|9857.9|9871.2|9859.2|9863.8|9857.8|5
1738946340000|2025-02-07 16:39:00|9872.6|9860.6|9874.1|9862.1|9883|9871|9870.8|9858.8|10
1738946350000|2025-02-07 16:39:10|9873.2|9861.2|9874.6|9862.6|9874.6|9862.6|9872.2|9860.2|11
1738946360000|2025-02-07 16:39:20|9873.6|9861.6|9874.1|9862.1|9875.1|9863.1|9872.4|9860.4|4
1738946370000|2025-02-07 16:39:30|9875.1|9863.1|9875.6|9863.6|9878.3|9870.3|9873.6|9863.1|5
1738946380000|2025-02-07 16:39:40|9875.7|9863.7|9873.8|9861.8|9883.2|9872.5|9873.8|9861.8|2
1738946390000|2025-02-07 16:39:50|9874.8|9862.8|9877.9|9865.9|9882.1|9870.1|9874.8|9862.8|13
1738946400000|2025-02-07 16:40:00|9878.4|9866.4|9883.5|9871.5|9884.5|9872.5|9877.4|9866.4|3
1738946410000|2025-02-07 16:40:10|9884.5|9872.5|9887.5|9875.5|9888.9|9879.9|9879|9871|1
1738946420000|2025-02-07 16:40:20|9886.5|9874.5|9894.2|9882.2|9904.5|9893.6|9881|9869|28
1738946430000|2025-02-07 16:40:30|9893|9885|9892|9884|9893|9885.1|9890.1|9883.1|1
1738946440000|2025-02-07 16:40:40|9891.1|9885.1|9910.5|9904.5|9911.9|9904.5|9891.1|9885.1|12
1738946450000|2025-02-07 16:40:50|9911.4|9903.4|9916.2|9904.2|9916.3|9904.4|9909.9|9902.9|2
1738946460000|2025-02-07 16:41:00|9916.3|9904.3|9906.4|9900.4|9916.3|9905|9906.4|9899.4|5
1738946470000|2025-02-07 16:41:10|9905.9|9899.9|9906.9|9900.9|9906.9|9900.9|9905.9|9899.9|2
1738946480000|2025-02-07 16:41:20|9906.8|9900.8|9914.9|9902.9|9917.8|9905.8|9895.5|9887.5|11
1738946490000|2025-02-07 16:41:30|9913.1|9901.1|9913|9901|9913.9|9901.9|9913|9901|0
1738946500000|2025-02-07 16:41:40|9912.9|9900.9|9913.3|9901.3|9915.2|9903.2|9905.4|9899.4|19
1738946510000|2025-02-07 16:41:50|9912.4|9900.4|9915.2|9903.2|9915.2|9903.2|9911.9|9899.9|2
1738946520000|2025-02-07 16:42:00|9917.5|9905.5|9916.8|9904.8|9919.3|9907.5|9915.5|9904.8|3
1738946530000|2025-02-07 16:42:10|9916.7|9904.7|9921.2|9913.2|9922.7|9913.2|9915.3|9903.3|2
1738946540000|2025-02-07 16:42:20|9919.2|9912.3|9932.9|9920.9|9932.9|9920.9|9919.2|9912.3|10
1738946550000|2025-02-07 16:42:30|9930.9|9922.9|9933.9|9921.9|9933.9|9922.9|9930.9|9919.5|1
1738946560000|2025-02-07 16:42:40|9930.9|9918.9|9946.8|9940.8|9947.7|9940.8|9930|9918|5
1738946570000|2025-02-07 16:42:50|9947.7|9939.7|9962.8|9950.8|9965.7|9953.7|9946.8|9939.7|4
1738946580000|2025-02-07 16:43:00|9963.2|9951.2|9967.1|9955.1|9968.1|9957.7|9958.7|9950.7|7
1738946590000|2025-02-07 16:43:10|9967|9955|9965.1|9953.1|9967|9956.4|9961.1|9950.8|6
1738946600000|2025-02-07 16:43:20|9967.5|9955.5|9966.4|9954.4|9970.3|9958.3|9961.4|9953|7
1738946610000|2025-02-07 16:43:30|9964.4|9956.4|9976.3|9964.3|9984.3|9976.3|9964.4|9954.5|10
1738946620000|2025-02-07 16:43:40|9975.8|9963.8|9983.7|9971.7|9983.7|9973.5|9968.9|9956.9|12
1738946630000|2025-02-07 16:43:50|9983.8|9977.8|9983.2|9971.2|9987|9978.2|9983.2|9971.2|5
1738946640000|2025-02-07 16:44:00|9982.7|9970.7|10019.6|10007.6|10021.6|10009.6|9982.7|9970.7|6
1738946650000|2025-02-07 16:44:10|10020.1|10008.1|10033.2|10021.2|10033.2|10022.8|10018.5|10008.1|6
1738946660000|2025-02-07 16:44:20|10032.9|10020.9|10054.2|10042.2|10054.2|10042.2|10027.8|10019.6|13
1738946670000|2025-02-07 16:44:30|10053.3|10041.3|10067.7|10061.7|10068.2|10062.2|10053.3|10041.3|31
1738946680000|2025-02-07 16:44:40|10067.2|10061.2|10089.7|10077.7|10108.2|10096.2|10065.9|10059.9|33
1738946690000|2025-02-07 16:44:50|10087.2|10075.2|10108.2|10096.2|10108.2|10096.2|10075.2|10063.2|17
1738946700000|2025-02-07 16:45:00|10109.2|10097.2|10115.2|10103.2|10127.7|10115.7|10107.1|10095.1|4
1738946710000|2025-02-07 16:45:10|10109.6|10097.6|10115.5|10109.5|10126|10114|10100.9|10088.9|29
1738946720000|2025-02-07 16:45:20|10115.4|10109.4|10128.6|10116.6|10128.6|10116.6|10111.7|10105.7|16
1738946730000|2025-02-07 16:45:30|10129.1|10117.1|10119.7|10107.7|10139.7|10127.7|10118.2|10106.2|36
1738946740000|2025-02-07 16:45:40|10119.2|10107.2|10115.6|10107.6|10119.7|10109.4|10112.2|10103.4|58
1738946750000|2025-02-07 16:45:50|10113.5|10107.5|10123.8|10111.8|10129.1|10117.1|10113.5|10105.7|21
1738946760000|2025-02-07 16:46:00|10124.3|10112.3|10123.3|10111.3|10124.3|10112.3|10123.3|10111.3|1
1738946770000|2025-02-07 16:46:10|10122.8|10110.8|10118.8|10110.8|10122.8|10110.9|10118.8|10110.3|4
1738946780000|2025-02-07 16:46:20|10118.4|10110.4|10125.7|10113.7|10125.7|10113.7|10114.1|10108.1|25
1738946790000|2025-02-07 16:46:30|10125.6|10113.6|10077.9|10065.9|10125.6|10113.6|10077.9|10065.9|24
1738946800000|2025-02-07 16:46:40|10076.6|10064.6|10083.4|10071.4|10085.4|10073.4|10073.4|10062.3|6
1738946810000|2025-02-07 16:46:50|10085.4|10073.4|10109.8|10097.8|10109.8|10097.8|10085.4|10073.4|3
1738946820000|2025-02-07 16:47:00|10110.2|10098.2|10110.5|10098.5|10118.2|10108.2|10109.7|10097.7|14
1738946830000|2025-02-07 16:47:10|10112.3|10100.3|10079.4|10067.4|10112.3|10100.3|10079.4|10067.4|22
1738946840000|2025-02-07 16:47:20|10078.9|10066.9|10095.5|10083.5|10096.6|10084.6|10078.9|10066.9|41
1738946850000|2025-02-07 16:47:30|10095|10083|10107.7|10095.7|10113.5|10101.5|10095|10083|31
1738946860000|2025-02-07 16:47:40|10103.8|10095.8|10109.2|10097.2|10110.1|10098.1|10103.8|10093.7|1
1738946870000|2025-02-07 16:47:50|10109.1|10097.1|10119.3|10107.3|10120.3|10108.3|10109.1|10097.1|12
1738946880000|2025-02-07 16:48:00|10118.8|10106.8|10120.4|10112.4|10120.6|10112.4|10113.5|10103.7|87
1738946890000|2025-02-07 16:48:10|10120.9|10112.9|10122.7|10114.7|10131.6|10119.6|10120.9|10111.4|75
1738946900000|2025-02-07 16:48:20|10122.8|10114.8|10143.4|10131.4|10148.9|10136.9|10122.8|10113.4|24
1738946910000|2025-02-07 16:48:30|10140.5|10128.5|10110.2|10104.2|10140.5|10128.5|10110.2|10103.7|26
1738946920000|2025-02-07 16:48:40|10112.7|10104.7|10104.3|10092.3|10119.1|10110.7|10102.8|10090.8|48
1738946930000|2025-02-07 16:48:50|10099.4|10091.4|10112.2|10100.2|10113.9|10106.4|10096.7|10089.5|23
1738946940000|2025-02-07 16:49:00|10109.7|10101.7|10106.8|10098.8|10122.1|10112|10105|10095.5|33
1738946950000|2025-02-07 16:49:10|10105.4|10097.4|10082.6|10076.6|10108|10098|10082.6|10076.2|38
1738946960000|2025-02-07 16:49:20|10082.1|10076.1|10083.9|10075.9|10084.7|10077.8|10080.4|10073.4|56
1738946970000|2025-02-07 16:49:30|10083.8|10075.8|10079.4|10073.4|10103.3|10093.4|10079.4|10072|32
1738946980000|2025-02-07 16:49:40|10081.4|10072.5|10081.2|10075.2|10086.9|10075.8|10078.9|10072.5|47
1738946990000|2025-02-07 16:49:50|10081.3|10075.3|10081.3|10069.3|10089.6|10081.6|10078.4|10069.3|47
1738947000000|2025-02-07 16:50:00|10082.2|10070.2|10099.3|10087.3|10099.3|10087.3|10081.8|10069.8|16
1738947010000|2025-02-07 16:50:10|10103.4|10091.4|10140.7|10128.7|10141.7|10129.7|10103.4|10091.4|18
1738947020000|2025-02-07 16:50:20|10140.2|10128.2|10149.6|10143.6|10151.1|10143.6|10122.2|10110.2|11
1738947030000|2025-02-07 16:50:30|10149.5|10143.5|10134.2|10122.2|10156|10145.8|10134.2|10122.2|8
1738947040000|2025-02-07 16:50:40|10132.8|10120.8|10129.9|10117.9|10142.8|10130.8|10129.9|10117.9|4
1738947050000|2025-02-07 16:50:50|10131.2|10119.2|10120|10108|10131.2|10119.2|10120|10108|13
1738947060000|2025-02-07 16:51:00|10120.4|10108.4|10113.8|10101.8|10120.4|10108.4|10112.5|10100.5|1
1738947070000|2025-02-07 16:51:10|10114.5|10102.5|10102.2|10090.2|10114.5|10102.5|10102.2|10090.2|4
1738947080000|2025-02-07 16:51:20|10101.7|10089.7|10103|10091|10107.5|10097.7|10099.7|10087.7|4
1738947090000|2025-02-07 16:51:30|10099|10087|10093|10085|10099.1|10087.1|10090.5|10083.1|5
1738947100000|2025-02-07 16:51:40|10095|10083|10087.7|10079.7|10095|10083|10087.7|10077.7|3
1738947110000|2025-02-07 16:51:50|10085.2|10079.2|10077.3|10065.3|10085.2|10079.2|10077.3|10065.3|2
1738947120000|2025-02-07 16:52:00|10077.8|10065.8|10076.9|10064.9|10083.4|10071.4|10071.3|10061.3|3
1738947130000|2025-02-07 16:52:10|10078.3|10066.3|10077.6|10065.6|10078.3|10066.3|10074.4|10062.4|11
1738947140000|2025-02-07 16:52:20|10074.6|10066.6|10078.2|10066.2|10078.2|10067.5|10073.3|10062.8|76
1738947150000|2025-02-07 16:52:30|10077.7|10065.7|10070.9|10064.9|10077.7|10065.7|10070.9|10063.3|15
1738947160000|2025-02-07 16:52:40|10069.1|10063.1|10069.8|10061.8|10072.3|10063.1|10069.1|10059.8|9
1738947170000|2025-02-07 16:52:50|10070.7|10062.7|10078.4|10066.4|10078.6|10066.6|10070.7|10062.7|1
1738947180000|2025-02-07 16:53:00|10078.3|10066.3|10074.3|10062.3|10078.4|10066.4|10072.4|10060.4|1
1738947190000|2025-02-07 16:53:10|10072.9|10060.9|10079.8|10067.8|10081.3|10069.3|10072.9|10060.9|1
1738947200000|2025-02-07 16:53:20|10073.9|10061.9|10071.9|10059.9|10075.9|10063.9|10071.5|10059.5|2
1738947210000|2025-02-07 16:53:30|10071.8|10059.8|10070|10058|10072.8|10060.8|10069.9|10057.9|0
1738947220000|2025-02-07 16:53:40|10069.9|10057.9|10066.2|10054.2|10070.9|10058.9|10065.7|10053.7|1
1738947230000|2025-02-07 16:53:50|10065.3|10053.3|10074.7|10062.7|10074.7|10062.7|10063.7|10053.3|14
1738947240000|2025-02-07 16:54:00|10081.7|10069.7|10095.2|10083.2|10095.9|10083.9|10081.7|10069.7|1
1738947250000|2025-02-07 16:54:10|10095.7|10083.7|10094.2|10082.2|10102.6|10090.6|10094.1|10082.1|1
1738947260000|2025-02-07 16:54:20|10094.1|10082.1|10111.6|10099.6|10115.9|10103.9|10094.1|10082.1|0
1738947270000|2025-02-07 16:54:30|10111.1|10099.1|10117|10105|10117|10105|10111.1|10099.1|1
1738947280000|2025-02-07 16:54:40|10116.6|10104.6|10117|10105|10117|10105|10116.6|10104.6|0
1738947290000|2025-02-07 16:54:50|10114.7|10102.7|10095.7|10083.7|10114.7|10102.7|10095.7|10083.7|6
1738947300000|2025-02-07 16:55:00|10097.6|10085.6|10069.2|10057.2|10097.6|10085.6|10068.9|10056.9|3
1738947310000|2025-02-07 16:55:10|10071.9|10059.9|10072.4|10060.4|10078.7|10066.7|10070.9|10058.9|0
1738947320000|2025-02-07 16:55:20|10071.9|10059.9|10076.9|10064.9|10076.9|10064.9|10070.4|10058.4|1
1738947330000|2025-02-07 16:55:30|10075.9|10063.9|10084|10072|10084.2|10072.2|10075.9|10063.9|0
1738947340000|2025-02-07 16:55:40|10088.1|10076.1|10080.7|10068.7|10091.5|10079.5|10080.3|10068.3|3
1738947350000|2025-02-07 16:55:50|10081.2|10069.2|10088.7|10076.7|10088.7|10076.7|10081.2|10069.2|0
1738947360000|2025-02-07 16:56:00|10097.7|10085.7|10102.3|10090.3|10102.3|10090.3|10097.7|10085.7|2
1738947370000|2025-02-07 16:56:10|10101.9|10089.9|10097.3|10085.3|10101.9|10089.9|10097.3|10085.3|1
1738947380000|2025-02-07 16:56:20|10097.5|10085.5|10109.3|10097.3|10109.3|10097.3|10097.5|10085.5|3
1738947390000|2025-02-07 16:56:30|10108.8|10096.8|10106.8|10094.8|10110.3|10098.3|10106.8|10094.8|0
1738947400000|2025-02-07 16:56:40|10106.9|10094.9|10107.3|10095.3|10107.3|10095.3|10106.8|10094.8|3
1738947410000|2025-02-07 16:56:50|10107.9|10095.9|10094.8|10082.8|10108.8|10096.8|10094.8|10082.8|0
1738947420000|2025-02-07 16:57:00|10094.9|10082.9|10099.8|10087.8|10099.8|10087.8|10094.9|10082.9|18
1738947430000|2025-02-07 16:57:10|10099.7|10087.7|10117|10105|10117|10105|10099.7|10087.7|2
1738947440000|2025-02-07 16:57:20|10116.1|10104.1|10116.1|10104.1|10116.1|10104.1|10116.1|10104.1|0
1738947450000|2025-02-07 16:57:30|10116.5|10104.5|10116.8|10104.8|10117.5|10105.5|10116.5|10104.5|23
1738947460000|2025-02-07 16:57:40|10115.7|10103.7|10115.6|10103.6|10115.7|10103.7|10115.6|10103.6|16
1738947470000|2025-02-07 16:57:50|10115.7|10103.7|10113.7|10101.7|10117.7|10105.7|10113.7|10101.7|3
1738947480000|2025-02-07 16:58:00|10111.6|10103.6|10116.5|10104.5|10116.8|10104.8|10109.2|10102.2|12
1738947490000|2025-02-07 16:58:10|10115.1|10103.1|10117|10105|10117|10105|10113.1|10101.1|2
1738947500000|2025-02-07 16:58:20|10117.1|10105.1|10117|10105|10117.1|10105.1|10117|10105|0
1738947510000|2025-02-07 16:58:30|10116.6|10104.6|10118|10106|10118|10106|10115.6|10103.6|4
1738947520000|2025-02-07 16:58:40|10117|10105|10121|10109|10121|10109|10117|10105|1
1738947530000|2025-02-07 16:58:50|10120.9|10108.9|10117|10105|10121|10109|10117|10105|0
1738947540000|2025-02-07 16:59:00|10117.5|10105.5|10117.5|10105.5|10118.5|10106.5|10111|10103.7|2
1738947550000|2025-02-07 16:59:10|10116.8|10104.8|10114.5|10102.5|10116.8|10104.8|10114.5|10102.5|1
1738947560000|2025-02-07 16:59:20|10114.1|10102.1|10114.1|10102.1|10114.1|10102.1|10114.1|10102.1|1
1738947570000|2025-02-07 16:59:30|10112|10104|10112|10104|10112|10104|10112|10104|0
1738947580000|2025-02-07 16:59:40|10111.5|10103.5|10111.5|10103.5|10111.5|10103.5|10111.5|10103.5|1
1738947590000|2025-02-07 16:59:50|10113.1|10105.1|10112.6|10104.6|10113.1|10105.1|10112.6|10104.6|5
1738947600000|2025-02-07 17:00:00|10113.1|10105.1|10113.1|10105.1|10113.1|10105.1|10111.1|10105.1|1
1738947630000|2025-02-07 17:00:30|||||||||1
1738947640000|2025-02-07 17:00:40|10113.5|10105.5|10113.5|10105.5|10113.5|10105.5|10113.5|10105.5|0
1738947650000|2025-02-07 17:00:50|10113.1|10105.1|10110.9|10102.9|10113.1|10105.5|10110.2|10100.9|3
1738947660000|2025-02-07 17:01:00|10110.8|10102.8|10114.4|10102.4|10114.9|10103.9|10109.9|10102.4|5
1738947670000|2025-02-07 17:01:10|10112.3|10104.3|10111.6|10105.6|10120.5|10111.3|10111.4|10103.4|6
1738947680000|2025-02-07 17:01:20|10111.8|10105.8|10113.6|10107.6|10113.6|10107.6|10111.8|10105.8|3
1738947690000|2025-02-07 17:01:30|10120.1|10108.1|10114.4|10102.4|10120.1|10110.1|10114.4|10102.4|2
1738947700000|2025-02-07 17:01:40|10112.1|10100.1|10101.5|10093.5|10112.1|10102.9|10095|10083|3
1738947720000|2025-02-07 17:02:00|10102|10094|10088|10076|10108.4|10096.4|10088|10076|2
1738947730000|2025-02-07 17:02:10|10090|10078|10081.6|10069.6|10092|10080|10081.6|10069.6|0
1738947740000|2025-02-07 17:02:20|10081.5|10069.5|10087.5|10075.5|10090|10078|10080.1|10068.1|1
1738947750000|2025-02-07 17:02:30|10088.5|10076.5|10086.5|10074.5|10088.5|10076.5|10086|10074|0
1738947760000|2025-02-07 17:02:40|10085|10073|10077.6|10065.6|10085|10073|10077.5|10065.5|0
1738947770000|2025-02-07 17:02:50|10077.1|10065.1|10070.6|10062.6|10077.1|10065.1|10070.6|10060.6|7
1738947780000|2025-02-07 17:03:00|10072.6|10060.6|10070.1|10062.1|10072.6|10062.1|10070.1|10060.6|1
1738947800000|2025-02-07 17:03:20|10068.6|10062.6|10070.1|10062.1|10070.1|10062.6|10067.7|10061.7|5
1738947810000|2025-02-07 17:03:30|10070.6|10062.6|10070.1|10062.1|10070.6|10062.6|10070.1|10062.1|1
1738947840000|2025-02-07 17:04:00|10071|10063|10070.1|10062.1|10072.6|10063|10070.1|10060.6|2
1738947860000|2025-02-07 17:04:20|10072.2|10060.2|10072.2|10060.2|10072.2|10060.2|10072.2|10060.2|0
1738947870000|2025-02-07 17:04:30|10072.6|10060.6|10071.6|10063.6|10073.5|10063.6|10070.7|10060.6|0
1738947880000|2025-02-07 17:04:40|10073.5|10061.5|10073.5|10061.5|10073.5|10061.5|10073.5|10061.5|0
1738947890000|2025-02-07 17:04:50|10072.6|10060.6|10070.6|10062.6|10072.6|10062.6|10070.6|10060.6|1
1738947900000|2025-02-07 17:05:00|10070.1|10062.1|10070.6|10062.6|10072.6|10062.6|10070.1|10060.6|2
1738947910000|2025-02-07 17:05:10|10072.6|10060.6|10072.6|10060.6|10072.6|10062.6|10070.6|10060.6|0
1738947920000|2025-02-07 17:05:20|10071.6|10063.6|10072.5|10064.5|10072.5|10064.5|10071.6|10063.6|1
1738947940000|2025-02-07 17:05:40|10086.5|10074.5|10087.5|10075.5|10087.5|10075.5|10086.5|10074.5|2
1738947950000|2025-02-07 17:05:50|10087.6|10075.6|10085.1|10073.1|10087.6|10075.6|10084.1|10072.1|0
1738947960000|2025-02-07 17:06:00|10084.6|10072.6|10082.1|10070.1|10084.6|10072.6|10082.1|10070.1|1
1738947970000|2025-02-07 17:06:10|10082.2|10070.2|10082.6|10070.6|10083.6|10071.6|10082.2|10070.2|0
1738947980000|2025-02-07 17:06:20|10082.1|10070.1|10080.6|10068.6|10082.1|10070.1|10080.6|10068.6|0
1738947990000|2025-02-07 17:06:30|10081.1|10069.1|10085.1|10073.1|10085.1|10073.1|10081.1|10069.1|1
1738948000000|2025-02-07 17:06:40|10085|10073|10083.5|10071.5|10086.1|10074.1|10083.5|10071.5|46
1738948020000|2025-02-07 17:07:00|10081.5|10073.5|10081.5|10073.5|10081.5|10073.5|10081.5|10073.5|16
1738948030000|2025-02-07 17:07:10|10082.5|10074.5|10082.5|10074.5|10082.5|10074.5|10082.5|10074.5|1
1738948060000|2025-02-07 17:07:40|10082.4|10074.4|10080.5|10068.5|10082.4|10074.4|10080.5|10068.5|5
1738948070000|2025-02-07 17:07:50|10081.5|10069.5|10081.9|10069.9|10081.9|10069.9|10081.5|10069.5|1
1738948080000|2025-02-07 17:08:00|10081.5|10069.5|10081.5|10069.5|10081.5|10069.5|10081.5|10069.5|0
1738948090000|2025-02-07 17:08:10|10080.4|10072.4|10092.9|10080.9|10092.9|10080.9|10080.4|10072.4|1
1738948100000|2025-02-07 17:08:20|10093.1|10081.1|10090.5|10078.5|10095|10083|10090.5|10078.5|1
1738948110000|2025-02-07 17:08:30|10090|10078|10089.5|10077.5|10090|10078|10089.5|10077.5|0
1738948120000|2025-02-07 17:08:40|10090|10078|10090.5|10078.5|10090.5|10079.5|10087.5|10077.5|0
1738948130000|2025-02-07 17:08:50|10088.9|10080.9|10088.3|10080.3|10088.9|10080.9|10088.3|10080.3|0
1738948140000|2025-02-07 17:09:00|10087.3|10081.3|10087.3|10081.3|10087.3|10081.3|10087.3|10081.3|1
1738948150000|2025-02-07 17:09:10|10086.8|10080.8|10086.3|10080.3|10086.8|10080.8|10086.3|10080.3|0
1738948160000|2025-02-07 17:09:20|10089.9|10077.9|10090.4|10078.4|10091.3|10083.4|10088|10077.9|3
1738948180000|2025-02-07 17:09:40|10090.3|10078.3|10085.4|10079.4|10090.3|10079.4|10085.4|10077.9|1
1738948190000|2025-02-07 17:09:50|10086.4|10078.4|10086.4|10078.4|10086.4|10078.4|10086.4|10078.4|0
1738948200000|2025-02-07 17:10:00|10082.9|10070.9|10085.5|10073.5|10085.5|10073.5|10082.9|10070.9|0
1738948210000|2025-02-07 17:10:10|10085.4|10077.4|10087.4|10075.4|10087.4|10077.4|10085.4|10074.9|1
1738948220000|2025-02-07 17:10:20|10086.5|10074.5|10083.4|10077.4|10086.5|10077.4|10083.4|10074.5|4
1738948230000|2025-02-07 17:10:30|10082.9|10076.9|10082.5|10074.5|10083.5|10076.9|10081|10074.5|0
1738948240000|2025-02-07 17:10:40|10079.3|10071.3|10075.2|10063.2|10081.4|10071.3|10075.2|10063.2|1
1738948250000|2025-02-07 17:10:50|10074.7|10062.7|10071.7|10063.7|10074.7|10063.7|10071.7|10062.7|0
1738948280000|2025-02-07 17:11:20|10064.6|10056.6|10067.1|10055.1|10067.1|10057|10064.6|10055.1|5
1738948290000|2025-02-07 17:11:30|10064.6|10056.6|10063.6|10055.6|10066.6|10056.6|10062.6|10054.6|10
1738948300000|2025-02-07 17:11:40|10064.1|10056.1|10064.1|10056.1|10064.1|10056.1|10062.1|10055.2|3
1738948310000|2025-02-07 17:11:50|10063.2|10055.2|10063.7|10055.7|10063.7|10055.7|10063.2|10055.2|100
1738948320000|2025-02-07 17:12:00|10065.7|10053.7|10064.2|10056.2|10065.7|10056.2|10063.7|10053.7|3
1738948330000|2025-02-07 17:12:10|10064.6|10056.6|10064.6|10056.6|10064.6|10056.6|10064.6|10056.6|55
1738948350000|2025-02-07 17:12:30|10064.1|10056.1|10064.6|10056.6|10064.6|10056.6|10064.1|10056.1|0
1738948360000|2025-02-07 17:12:40|||||||||1
1738948370000|2025-02-07 17:12:50|10064.2|10056.2|10063.7|10055.7|10064.2|10056.2|10063.7|10055.7|2
1738948380000|2025-02-07 17:13:00|10066.2|10054.2|10064.2|10056.2|10066.2|10056.2|10064.2|10053.7|0
1738948390000|2025-02-07 17:13:10|10066.2|10054.2|10068.3|10060.3|10071|10063|10064.2|10054.2|1
1738948400000|2025-02-07 17:13:20|10071.3|10059.3|10068.3|10056.3|10071.3|10059.3|10068.3|10056.3|1
1738948430000|2025-02-07 17:13:50|10066.2|10058.2|10065.3|10057.3|10066.2|10058.2|10065.3|10057.3|1
1738948440000|2025-02-07 17:14:00|10066.3|10058.3|10073.2|10065.2|10074.2|10066.2|10066.3|10058.3|6
1738948450000|2025-02-07 17:14:10|10072.2|10064.2|10071.6|10065.6|10073.2|10066.1|10071.2|10064.2|0
1738948460000|2025-02-07 17:14:20|10071.1|10059.1|10074.2|10062.2|10077|10065.5|10071|10059.1|2
1738948470000|2025-02-07 17:14:30|10074.6|10062.6|10071.7|10063.7|10074.6|10064.6|10071.7|10062.6|1
1738948480000|2025-02-07 17:14:40|10071.6|10063.6|10071.2|10063.2|10071.7|10063.7|10071.2|10063.2|0
1738948490000|2025-02-07 17:14:50|10069.7|10061.7|10069.2|10061.2|10069.7|10061.7|10069.2|10061.2|1
1738948500000|2025-02-07 17:15:00|10070.2|10062.2|10069.7|10061.7|10070.2|10062.2|10069.7|10061.7|1
1738948510000|2025-02-07 17:15:10|10069.6|10061.6|10070.1|10062.1|10070.1|10062.1|10069.6|10061.6|0
1738948520000|2025-02-07 17:15:20|10069.1|10063.1|10069.1|10063.1|10069.1|10063.1|10069.1|10063.1|0
1738948530000|2025-02-07 17:15:30|10069.5|10063.5|10071|10063|10076.9|10067.7|10069.5|10062.5|3
1738948540000|2025-02-07 17:15:40|||||||||1
1738948550000|2025-02-07 17:15:50|10069.5|10063.5|10069.5|10063.5|10069.5|10063.5|10069.5|10063.5|0
1738948560000|2025-02-07 17:16:00|10072.5|10064.5|10072.5|10064.5|10072.5|10064.5|10072.5|10064.5|0
1738948570000|2025-02-07 17:16:10|10072|10064|10074.3|10062.3|10074.3|10065|10071|10062.3|3
1738948580000|2025-02-07 17:16:20|10073.2|10065.2|10072.3|10064.3|10073.7|10065.7|10072.3|10064.3|2
1738948590000|2025-02-07 17:16:30|10071.8|10063.8|10074.9|10062.9|10075.3|10065.3|10069.8|10061.8|0
1738948600000|2025-02-07 17:16:40|10073.8|10065.8|10074.2|10066.2|10076.3|10066.2|10073.8|10064.3|0
1738948610000|2025-02-07 17:16:50|10080.1|10068.1|10073.6|10067.6|10080.1|10072.1|10073.6|10066.2|3
1738948620000|2025-02-07 17:17:00|10073.7|10067.7|10073.7|10067.7|10073.7|10067.7|10073.7|10067.7|0
1738948630000|2025-02-07 17:17:10|10074.8|10066.8|10076.7|10068.7|10076.7|10068.7|10074.8|10066.8|0
1738948640000|2025-02-07 17:17:20|10077.2|10069.2|10093.6|10081.6|10094.6|10082.6|10077.2|10069.2|1
1738948650000|2025-02-07 17:17:30|10094.6|10082.6|10095.6|10083.6|10095.6|10087.7|10093.5|10082.6|3
1738948660000|2025-02-07 17:17:40|10093.6|10085.6|10093.6|10085.6|10093.6|10085.6|10093.6|10085.6|0
1738948680000|2025-02-07 17:18:00|10092.7|10084.7|10091.1|10085.1|10092.7|10085.1|10091.1|10084.2|0
1738948690000|2025-02-07 17:18:10|10089.1|10081.1|10087.1|10081.1|10089.1|10082.1|10086.6|10080.2|6
1738948700000|2025-02-07 17:18:20|10088.2|10080.2|10088.2|10080.2|10088.2|10080.2|10088.2|10080.2|0
1738948720000|2025-02-07 17:18:40|10090.6|10082.6|10090.7|10078.7|10096.6|10084.6|10089.6|10078.7|10
1738948730000|2025-02-07 17:18:50|10087.1|10075.1|10086.6|10074.6|10087.1|10075.1|10086.1|10074.1|0
1738948740000|2025-02-07 17:19:00|10087.6|10075.6|10085.1|10073.1|10088.1|10077.7|10085.1|10073.1|0
1738948760000|2025-02-07 17:19:20|||||||||1
1738948780000|2025-02-07 17:19:40|10083.1|10075.1|10093.5|10081.5|10096.1|10084.1|10083.1|10075.1|2
1738948790000|2025-02-07 17:19:50|10093.4|10081.4|10095|10083|10095|10083|10093.4|10081.4|1
1738948800000|2025-02-07 17:20:00|10096|10084|10095.1|10083.1|10096|10084|10095|10083|2
1738948810000|2025-02-07 17:20:10|10093.7|10081.7|10093.2|10081.2|10093.7|10081.7|10093.2|10081.2|0
1738948820000|2025-02-07 17:20:20|10090.6|10082.6|10090.6|10082.6|10090.6|10082.6|10090.6|10082.6|0
1738948830000|2025-02-07 17:20:30|10089.6|10083.6|10087.7|10081.7|10089.6|10083.6|10087.7|10081.7|1
1738948840000|2025-02-07 17:20:40|10089.1|10077.1|10088.7|10076.7|10089.1|10078.6|10086.6|10076.2|3
1738948850000|2025-02-07 17:20:50|10088.3|10076.3|10085|10073|10088.3|10076.3|10085|10073|1
1738948870000|2025-02-07 17:21:10|||||||||1
1738948880000|2025-02-07 17:21:20|10081.6|10073.6|10082.1|10070.1|10082.1|10073.6|10078.6|10069.6|2
1738948890000|2025-02-07 17:21:30|10082.6|10070.6|10082.5|10070.5|10082.6|10070.6|10082.5|10070.5|0
1738948900000|2025-02-07 17:21:40|10082|10070|10082|10070|10082|10070|10082|10070|1
1738948920000|2025-02-07 17:22:00|10080.1|10072.1|10079.6|10067.6|10082.6|10074|10079.6|10067.6|1
1738948930000|2025-02-07 17:22:10|10082|10070|10082.5|10070.5|10082.5|10070.5|10082|10070|0
1738948940000|2025-02-07 17:22:20|10081|10073|10082.9|10070.9|10082.9|10073|10081|10070.9|1
1738948950000|2025-02-07 17:22:30|10082.5|10070.5|10082.5|10070.5|10082.5|10070.5|10082.5|10070.5|0
1738948960000|2025-02-07 17:22:40|10080.4|10072.4|10090|10078|10090|10078|10080.4|10072.4|1
1738948970000|2025-02-07 17:22:50|10089.5|10077.5|10088.1|10076.1|10089.5|10077.5|10088.1|10076.1|0
1738948980000|2025-02-07 17:23:00|||||||||1
1738948990000|2025-02-07 17:23:10|10088|10076|10085.1|10077.1|10088|10077.1|10085.1|10075.1|0
1738949010000|2025-02-07 17:23:30|10087.1|10075.1|10087.1|10075.1|10087.1|10075.1|10087.1|10075.1|1
1738949020000|2025-02-07 17:23:40|10085.1|10077.1|10085.6|10077.6|10085.6|10077.6|10085.1|10077.1|0
1738949030000|2025-02-07 17:23:50|10087|10079|10086.6|10080.6|10087|10080.6|10086.1|10079|3
1738949040000|2025-02-07 17:24:00|10086.2|10080.2|10086.2|10080.2|10086.2|10080.2|10086.2|10080.2|1
1738949070000|2025-02-07 17:24:30|10090.6|10078.6|10092.8|10080.8|10096.5|10090.5|10090.6|10078.6|20
1738949080000|2025-02-07 17:24:40|10091.3|10079.3|10092.8|10080.8|10094.8|10082.8|10091.3|10079.3|4
1738949090000|2025-02-07 17:24:50|10091.8|10079.8|10085.4|10073.4|10091.8|10079.8|10085.4|10073.4|0
1738949100000|2025-02-07 17:25:00|10085.9|10073.9|10081.7|10075.7|10085.9|10075.7|10081.7|10073.9|0
1738949110000|2025-02-07 17:25:10|10082.7|10074.7|10082.7|10074.7|10082.7|10074.7|10082.7|10074.7|0
1738949120000|2025-02-07 17:25:20|10082.6|10076.6|10080.8|10074.8|10082.6|10076.6|10080.8|10074.8|1
1738949160000|2025-02-07 17:26:00|10079.9|10073.9|10084.6|10076.6|10084.6|10076.6|10079.2|10072.9|9
1738949170000|2025-02-07 17:26:10|10084.1|10076.1|10081.1|10073.1|10085.1|10076.1|10080.1|10073.1|0
1738949180000|2025-02-07 17:26:20|10081.6|10073.6|10076.8|10064.8|10082.1|10074.5|10076.8|10064.8|3
1738949190000|2025-02-07 17:26:30|10076.4|10064.4|10075.9|10063.9|10076.4|10066.2|10074.2|10063.4|1
1738949200000|2025-02-07 17:26:40|10072.8|10064.8|10077.5|10065.5|10077.5|10065.5|10069.9|10061.1|3
1738949210000|2025-02-07 17:26:50|10079.6|10067.6|10076.6|10064.6|10081|10069|10076.1|10064.1|1
1738949220000|2025-02-07 17:27:00|10076.5|10064.5|10074.6|10062.6|10076.5|10064.5|10074.6|10062.6|0
1738949230000|2025-02-07 17:27:10|10073.6|10061.6|10072.6|10060.6|10073.6|10061.6|10072.6|10060.6|3
1738949240000|2025-02-07 17:27:20|10073.1|10061.1|10074.6|10062.6|10074.6|10062.6|10073.1|10061.1|3
1738949250000|2025-02-07 17:27:30|10080.4|10068.4|10079.9|10067.9|10081.1|10069.1|10079.9|10067.9|0
1738949260000|2025-02-07 17:27:40|10078.9|10066.9|10077|10065|10078.9|10066.9|10076|10064|0
1738949270000|2025-02-07 17:27:50|||||||||1
1738949280000|2025-02-07 17:28:00|10078.4|10066.4|10079.9|10067.9|10079.9|10067.9|10078.4|10066.4|0
1738949290000|2025-02-07 17:28:10|10079.4|10067.4|10075.7|10063.7|10079.4|10067.4|10075.6|10063.6|0
1738949300000|2025-02-07 17:28:20|10078.9|10066.9|10078.9|10066.9|10079.5|10067.5|10078.9|10066.9|1
1738949310000|2025-02-07 17:28:30|10078.4|10066.4|10077.4|10065.4|10078.4|10066.4|10077.4|10065.4|0
1738949320000|2025-02-07 17:28:40|10077.9|10065.9|10076.6|10064.6|10077.9|10065.9|10076.5|10064.5|0
1738949330000|2025-02-07 17:28:50|10077|10065|10078.5|10066.5|10078.5|10066.5|10077|10065|0
1738949340000|2025-02-07 17:29:00|10079.4|10067.4|10079.9|10067.9|10080.8|10068.8|10079.4|10067.4|2
1738949350000|2025-02-07 17:29:10|10079.4|10067.4|10079.8|10067.8|10079.9|10067.9|10079.4|10067.4|0
1738949360000|2025-02-07 17:29:20|10079.4|10067.4|10079.4|10067.4|10079.4|10067.4|10079.3|10067.3|1
1738949370000|2025-02-07 17:29:30|10076.5|10064.5|10074.6|10062.6|10076.5|10064.5|10074.5|10062.5|0
1738949380000|2025-02-07 17:29:40|10076.4|10064.4|10075.5|10063.5|10076.4|10064.4|10075|10063|2
1738949390000|2025-02-07 17:29:50|10075.1|10063.1|10075.5|10063.5|10075.5|10063.5|10075|10063|0
1738949400000|2025-02-07 17:30:00|10075.1|10063.1|10075.1|10063.1|10075.1|10063.1|10075.1|10063.1|0
1738949410000|2025-02-07 17:30:10|10076.4|10064.4|10076.4|10064.4|10076.4|10064.4|10076.4|10064.4|2
1738949420000|2025-02-07 17:30:20|10076.5|10064.5|10076.5|10064.5|10076.5|10064.5|10076.5|10064.5|0
1738949430000|2025-02-07 17:30:30|10076.4|10064.4|10076.4|10064.4|10076.4|10064.4|10076.4|10064.4|1
1738949440000|2025-02-07 17:30:40|10076|10064|10076|10064|10076|10064|10076|10064|0
1738949450000|2025-02-07 17:30:50|10074.3|10066.3|10075.2|10067.2|10075.2|10067.2|10074.3|10066.3|1
1738949460000|2025-02-07 17:31:00|||||||||2
1738949480000|2025-02-07 17:31:20|||||||||1
1738949490000|2025-02-07 17:31:30|||||||||1
1738949500000|2025-02-07 17:31:40|10076.2|10064.2|10076.7|10064.7|10076.7|10064.7|10074.3|10062.3|3
1738949510000|2025-02-07 17:31:50|||||||||1
1738949520000|2025-02-07 17:32:00|10071.6|10065.6|10076.7|10064.7|10076.7|10065.6|10071.6|10062.6|2
1738949530000|2025-02-07 17:32:10|10075.7|10063.7|10076.7|10064.7|10076.7|10064.7|10075.7|10063.7|1
1738949540000|2025-02-07 17:32:20|10075.7|10063.7|10076.7|10064.7|10076.7|10064.7|10075.7|10063.7|0
1738949550000|2025-02-07 17:32:30|10077.7|10065.7|10076.3|10064.3|10077.7|10065.7|10076.3|10064.3|1
1738949560000|2025-02-07 17:32:40|10076.4|10064.4|10077.2|10065.2|10079.1|10067.8|10075.8|10064.3|2
1738949570000|2025-02-07 17:32:50|10076.2|10064.2|10071.4|10063.4|10079.2|10069.3|10071.4|10062.9|1
1738949580000|2025-02-07 17:33:00|10070.3|10064.3|10023.7|10011.7|10071.8|10064.3|10023.7|10011.7|13
1738949590000|2025-02-07 17:33:10|10018.2|10010.2|10020.9|10008.9|10021.9|10010.2|10008|9996|2
1738949600000|2025-02-07 17:33:20|10020.5|10008.5|10035.8|10023.8|10037.7|10025.7|10012|10000|2
1738949610000|2025-02-07 17:33:30|10035.3|10023.3|10032.8|10020.8|10036.8|10024.8|10032.8|10020.8|1
1738949620000|2025-02-07 17:33:40|10030.9|10018.9|10027.9|10019.9|10030.9|10019.9|10027.9|10018.9|1
1738949630000|2025-02-07 17:33:50|10027.4|10019.4|10027.4|10019.4|10027.4|10019.4|10027.4|10019.4|1
1738949640000|2025-02-07 17:34:00|10017.4|10005.4|10029.4|10017.4|10029.4|10017.4|10017.4|10005.4|2
1738949650000|2025-02-07 17:34:10|10033.2|10021.2|10031.7|10019.7|10035.1|10023.1|10029.7|10017.7|2
1738949660000|2025-02-07 17:34:20|10031.5|10019.5|10028.7|10016.7|10031.5|10019.5|10028.7|10016.7|1
1738949670000|2025-02-07 17:34:30|10014.2|10002.2|10023.5|10011.5|10028.9|10016.9|10012|10000|16
1738949680000|2025-02-07 17:34:40|10023|10011|10025|10013|10025|10013|10023|10011|0
1738949690000|2025-02-07 17:34:50|10024.4|10012.4|10024.9|10012.9|10024.9|10012.9|10023.9|10011.9|0
1738949700000|2025-02-07 17:35:00|10024.4|10012.4|10024.9|10012.9|10024.9|10012.9|10024.4|10012.4|1
1738949710000|2025-02-07 17:35:10|10025.9|10013.9|10025.8|10013.8|10025.9|10013.9|10025.8|10013.8|1
1738949720000|2025-02-07 17:35:20|10030.4|10022.4|10029.4|10023.4|10030.4|10023.4|10029.4|10022.4|4
1738949730000|2025-02-07 17:35:30|10030.2|10018.2|10026.4|10014.4|10030.2|10018.2|10026.4|10014.4|1
1738949740000|2025-02-07 17:35:40|10025.4|10013.4|10026.9|10014.9|10027.2|10015.2|10025.4|10013.4|3
1738949750000|2025-02-07 17:35:50|10027.9|10015.9|10027.6|10015.6|10027.9|10015.9|10027.6|10015.6|4
1738949760000|2025-02-07 17:36:00|10026.1|10014.1|10023.1|10011.1|10026.1|10014.1|10023.1|10011.1|2
1738949770000|2025-02-07 17:36:10|10022.6|10010.6|10011.5|9999.5|10022.6|10010.6|10011.5|9999.5|1
1738949780000|2025-02-07 17:36:20|10009.7|9997.7|10018.6|10006.6|10020.1|10008.1|10009.6|9997.6|4
1738949790000|2025-02-07 17:36:30|10018.2|10006.2|10013|10001|10018.2|10006.2|10011.1|10001|5
1738949800000|2025-02-07 17:36:40|10013.9|10001.9|10013.9|10001.9|10013.9|10001.9|10013.9|10001.9|0
1738949810000|2025-02-07 17:36:50|10013.5|10001.5|10013|10001|10013.5|10001.5|10013|10001|1
1738949820000|2025-02-07 17:37:00|||||||||1
1738949830000|2025-02-07 17:37:10|10013.9|10001.9|10004.9|9998.9|10013.9|10001.9|10001.2|9994.2|8
1738949840000|2025-02-07 17:37:20|10002.1|9996.1|10005.4|9997.4|10005.4|9997.4|10001.6|9994.7|1
1738949860000|2025-02-07 17:37:40|10005.9|9999.4|10006|9998|10006|9999.4|10005.4|9997.4|3
1738949870000|2025-02-07 17:37:50|10012.5|10004.5|10012.5|10004.5|10012.5|10004.5|10012.5|10004.5|1
1738949880000|2025-02-07 17:38:00|10012|10004|10010.6|10002.6|10012|10004|10010.6|10002.6|8
1738949890000|2025-02-07 17:38:10|10012.1|10000.1|10009.2|10001.2|10012.6|10002.2|10009.2|10000.1|1
1738949900000|2025-02-07 17:38:20|10009.3|10001.3|10015.8|10007.8|10015.8|10007.8|10009.3|10001.3|4
1738949910000|2025-02-07 17:38:30|10015.3|10007.3|10015.3|10007.3|10015.3|10007.3|10015.3|10007.3|0
1738949920000|2025-02-07 17:38:40|10015.8|10007.8|10015.8|10007.8|10015.8|10007.8|10015.8|10007.8|3
1738949930000|2025-02-07 17:38:50|10015.3|10009.3|10016.3|10008.3|10016.3|10009.3|10015.3|10008.3|0
1738949940000|2025-02-07 17:39:00|10026.6|10014.6|10025.7|10013.7|10027.6|10015.6|10025.7|10013.7|1
1738949950000|2025-02-07 17:39:10|10026.2|10014.2|10027.3|10015.3|10027.8|10015.8|10026.2|10014.2|0
1738949960000|2025-02-07 17:39:20|10030.7|10018.7|10030.7|10018.7|10030.7|10018.7|10030.7|10018.7|7
1738949970000|2025-02-07 17:39:30|10039.6|10027.6|10035.3|10023.3|10039.6|10027.6|10035.2|10023.2|2
1738949990000|2025-02-07 17:39:50|10037.3|10025.3|10048.7|10036.7|10048.7|10036.7|10037.3|10025.3|4
1738950000000|2025-02-07 17:40:00|10050.3|10038.3|10054.7|10042.7|10054.7|10042.7|10048.8|10036.8|1
1738950010000|2025-02-07 17:40:10|10055.2|10043.2|10052.8|10040.8|10055.2|10043.2|10052.3|10040.3|0
1738950020000|2025-02-07 17:40:20|10053.7|10041.7|10053.5|10041.5|10053.7|10041.7|10053.5|10041.5|5
1738950030000|2025-02-07 17:40:30|10053.4|10041.4|10049.2|10037.2|10053.4|10041.4|10049.2|10037.2|1
1738950040000|2025-02-07 17:40:40|10047.3|10035.3|10041.1|10029.1|10047.3|10035.3|10041.1|10029.1|1
1738950050000|2025-02-07 17:40:50|10039.3|10031.3|10039.3|10031.3|10039.3|10031.3|10039.3|10031.3|1
1738950060000|2025-02-07 17:41:00|10042.3|10030.3|10042.3|10030.3|10042.3|10030.3|10042.3|10030.3|1
1738950070000|2025-02-07 17:41:10|10055.2|10043.2|10055.1|10043.1|10055.2|10043.2|10055.1|10043.1|2
1738950100000|2025-02-07 17:41:40|10056.5|10044.5|10059|10047|10059|10047|10056.5|10044.5|2
1738950110000|2025-02-07 17:41:50|10058.9|10046.9|10058.9|10046.9|10058.9|10046.9|10058.9|10046.9|0
1738950120000|2025-02-07 17:42:00|||||||||1
1738950130000|2025-02-07 17:42:10|10056.2|10050.2|10058.2|10046.2|10060|10050.7|10056.2|10045.6|7
1738950140000|2025-02-07 17:42:20|10056.7|10044.7|10058.1|10046.1|10058.1|10046.1|10056.7|10044.7|5
1738950150000|2025-02-07 17:42:30|||||||||1
1738950160000|2025-02-07 17:42:40|10059.6|10047.6|10058.6|10046.6|10059.6|10047.6|10058.6|10046.6|0
1738950170000|2025-02-07 17:42:50|10057.1|10049.1|10058.2|10046.2|10063.7|10051.7|10057.1|10046.2|34
1738950180000|2025-02-07 17:43:00|10058.3|10046.3|10058.2|10046.2|10058.3|10046.3|10058.2|10046.2|23
1738950190000|2025-02-07 17:43:10|10056.8|10044.8|10054.7|10046.7|10056.8|10046.7|10054.7|10044.8|0
1738950200000|2025-02-07 17:43:20|10054.3|10046.3|10054.3|10046.3|10054.3|10046.3|10054.3|10046.3|1
1738950210000|2025-02-07 17:43:30|||||||||11
1738950220000|2025-02-07 17:43:40|10056.8|10044.8|10054.3|10046.3|10056.8|10046.7|10054.3|10044.8|1
1738950230000|2025-02-07 17:43:50|10056.3|10044.3|10055.3|10047.3|10056.3|10047.3|10053.8|10043.8|0
1738950250000|2025-02-07 17:44:10|10067.3|10055.3|10067.3|10055.3|10067.3|10055.3|10067.3|10055.3|3
1738950260000|2025-02-07 17:44:20|10069.2|10057.2|10067.3|10059.3|10069.2|10059.3|10067.3|10057.2|0
1738950270000|2025-02-07 17:44:30|10067.2|10059.2|10067.4|10055.4|10067.4|10059.2|10060.8|10048.8|8
1738950280000|2025-02-07 17:44:40|10067.8|10055.8|10067.3|10055.3|10067.8|10055.8|10067.3|10055.3|1
1738950290000|2025-02-07 17:44:50|10066.4|10058.4|10067.3|10059.3|10067.3|10059.3|10065.9|10057.9|26
1738950300000|2025-02-07 17:45:00|10066.4|10058.4|10068.2|10056.2|10068.2|10058.4|10066.4|10056.2|3
1738950310000|2025-02-07 17:45:10|10062.4|10054.4|10053.5|10045.5|10064.9|10055.4|10053.5|10044.5|10
1738950330000|2025-02-07 17:45:30|10059.5|10051.5|10061.8|10049.8|10061.8|10051.5|10059.5|10049.8|2
1738950340000|2025-02-07 17:45:40|10062.8|10050.8|10062.5|10050.5|10064.3|10052.3|10062.5|10050.5|0
1738950350000|2025-02-07 17:45:50|10062.4|10050.4|10061.4|10049.4|10062.4|10050.4|10061.4|10049.4|67
1738950360000|2025-02-07 17:46:00|10057.4|10045.4|10065|10053|10065|10053|10057.4|10045.4|8
1738950370000|2025-02-07 17:46:10|10065.5|10053.5|10065.3|10053.3|10065.5|10053.5|10064.6|10052.6|9
1738950380000|2025-02-07 17:46:20|10065|10053|10062.2|10050.2|10065|10053|10060.4|10048.4|1
1738950390000|2025-02-07 17:46:30|||||||||1
1738950400000|2025-02-07 17:46:40|||||||||1
1738950420000|2025-02-07 17:47:00|10062.6|10050.6|10062.6|10050.6|10062.6|10050.6|10062.6|10050.6|0
1738950430000|2025-02-07 17:47:10|10068.6|10056.6|10072.7|10060.7|10072.7|10064.3|10066.2|10056.6|9
1738950440000|2025-02-07 17:47:20|10072.2|10060.2|10081.1|10069.1|10082.3|10070.3|10072.2|10060.2|11
1738950450000|2025-02-07 17:47:30|10080.1|10068.1|10074.4|10062.4|10081.2|10069.2|10074.4|10062.4|4
1738950460000|2025-02-07 17:47:40|10074.3|10062.3|10074.3|10062.3|10074.3|10062.3|10074.3|10062.3|0
1738950470000|2025-02-07 17:47:50|10077.4|10065.4|10082.3|10070.3|10082.3|10070.3|10077.4|10065.4|1
1738950480000|2025-02-07 17:48:00|10081.8|10069.8|10081.8|10069.8|10081.8|10069.8|10081.8|10069.8|4
1738950490000|2025-02-07 17:48:10|10081.7|10069.7|10081.7|10069.7|10081.7|10069.7|10081.7|10069.7|0
1738950500000|2025-02-07 17:48:20|10081.2|10069.2|10081.2|10069.2|10081.2|10069.2|10081.2|10069.2|1
1738950510000|2025-02-07 17:48:30|10080.3|10068.3|10079.9|10067.9|10080.3|10068.3|10079.9|10067.9|7
1738950520000|2025-02-07 17:48:40|10080|10068|10082.5|10070.5|10082.5|10070.5|10080|10068|1
1738950530000|2025-02-07 17:48:50|10084|10072|10083.1|10077.1|10085|10077.1|10083.1|10072|1
1738950540000|2025-02-07 17:49:00|10084|10078|10084.6|10076.6|10084.6|10078|10083.6|10076.6|3
1738950550000|2025-02-07 17:49:10|10085.6|10073.6|10085.6|10073.6|10085.6|10073.6|10085.6|10073.6|0
1738950560000|2025-02-07 17:49:20|10083.6|10075.6|10083.6|10075.6|10083.6|10075.6|10083.6|10075.6|1
1738950570000|2025-02-07 17:49:30|10084|10076|10078.4|10066.4|10086.5|10076|10078.4|10066.4|58
1738950580000|2025-02-07 17:49:40|10077.4|10065.4|10073.9|10061.9|10077.9|10065.9|10073.9|10061.9|43
1738950590000|2025-02-07 17:49:50|||||||||1
1738950610000|2025-02-07 17:50:10|||||||||1
1738950630000|2025-02-07 17:50:30|10073.4|10061.4|10072.2|10060.2|10073.4|10061.4|10072.2|10060.2|2
1738950660000|2025-02-07 17:51:00|||||||||1
1738950670000|2025-02-07 17:51:10|10071.3|10059.3|10071.3|10059.3|10071.3|10059.3|10071.3|10059.3|0
1738950680000|2025-02-07 17:51:20|10070.4|10058.4|10070.9|10058.9|10071.3|10059.3|10070.4|10058.4|1
1738950690000|2025-02-07 17:51:30|10070.4|10058.4|10070.4|10058.4|10070.4|10058.4|10070.4|10058.4|5
1738950700000|2025-02-07 17:51:40|10069.9|10061.9|10071.8|10059.8|10072.3|10063.4|10069.4|10059|1
1738950710000|2025-02-07 17:51:50|10070.9|10058.9|10070.9|10058.9|10070.9|10058.9|10070.9|10058.9|1
1738950720000|2025-02-07 17:52:00|10068.4|10060.4|10061.6|10049.6|10068.4|10060.4|10055.6|10049.6|2
1738950730000|2025-02-07 17:52:10|10062|10050|10061.1|10049.1|10062|10050|10061.1|10049.1|1
1738950740000|2025-02-07 17:52:20|10061.5|10049.5|10061.5|10049.5|10061.5|10049.5|10061.5|10049.5|17
1738950750000|2025-02-07 17:52:30|10061.6|10049.6|10060|10052|10062.5|10052|10060|10049.6|0
1738950760000|2025-02-07 17:52:40|10060.4|10052.4|10060.4|10052.4|10060.4|10052.4|10060.4|10052.4|1
1738950780000|2025-02-07 17:53:00|10059.4|10053.4|10058.5|10050.5|10059.4|10053.4|10058.5|10050.5|2
1738950790000|2025-02-07 17:53:10|10059.4|10051.4|10059.4|10051.4|10059.9|10051.9|10059.4|10051.4|1
1738950800000|2025-02-07 17:53:20|10064.5|10056.5|10065.1|10057.1|10065.1|10057.1|10064.5|10056.5|3
1738950810000|2025-02-07 17:53:30|10066.9|10058.9|10065.6|10057.6|10066.9|10058.9|10065.6|10057.6|1
1738950820000|2025-02-07 17:53:40|10062.4|10054.4|10067.4|10055.4|10067.4|10055.4|10061.9|10053.9|13
1738950830000|2025-02-07 17:53:50|10069.9|10057.9|10071.1|10063.1|10075.8|10069.8|10069.9|10057.9|22
1738950840000|2025-02-07 17:54:00|10071.6|10063.6|10068.6|10056.6|10073.3|10063.6|10068.1|10056.1|0
1738950850000|2025-02-07 17:54:10|10068.5|10056.5|10066.6|10054.6|10068.5|10056.5|10066.6|10054.6|1
1738950860000|2025-02-07 17:54:20|10064.8|10052.8|10065.7|10053.7|10065.7|10053.7|10064.8|10052.8|1
1738950870000|2025-02-07 17:54:30|10066.2|10054.2|10062.8|10050.8|10066.2|10054.2|10062.8|10050.8|1
1738950880000|2025-02-07 17:54:40|10063.3|10051.3|10063.3|10051.3|10063.3|10051.3|10063.3|10051.3|0
1738950890000|2025-02-07 17:54:50|||||||||1
1738950900000|2025-02-07 17:55:00|10063.8|10051.8|10064.7|10052.7|10064.7|10052.7|10063.7|10051.7|0
1738950910000|2025-02-07 17:55:10|||||||||2
1738950920000|2025-02-07 17:55:20|10064.2|10052.2|10063|10055|10064.2|10055|10063|10051.7|1
1738950930000|2025-02-07 17:55:30|10065.1|10053.1|10065.1|10053.1|10065.1|10053.1|10065.1|10053.1|0
1738950940000|2025-02-07 17:55:40|10062.6|10054.6|10062.6|10054.6|10065.1|10055|10062.6|10053.1|1
1738950950000|2025-02-07 17:55:50|10065.1|10053.1|10062.5|10054.5|10065.1|10054.6|10062.5|10053.1|1
1738950960000|2025-02-07 17:56:00|10063|10055|10063|10055|10063|10055|10063|10055|1
1738950970000|2025-02-07 17:56:10|10063.1|10055.1|10061|10055|10064|10056|10061|10054.1|8
1738950980000|2025-02-07 17:56:20|10062.5|10054.5|10062.5|10054.5|10062.5|10054.5|10062.5|10054.5|0
1738950990000|2025-02-07 17:56:30|10062.1|10054.1|10053.1|10041.1|10062.1|10054.1|10053.1|10041.1|3
1738951000000|2025-02-07 17:56:40|10050.1|10042.1|10049|10043|10050.1|10043|10049|10042.1|2
1738951010000|2025-02-07 17:56:50|10049.5|10043.5|10049.5|10043.5|10049.5|10043.5|10049.5|10043.5|1
1738951020000|2025-02-07 17:57:00|||||||||1
1738951040000|2025-02-07 17:57:20|||||||||1
1738951050000|2025-02-07 17:57:30|10061.5|10049.5|10058.5|10050.5|10061.5|10050.5|10058.5|10049.5|5
1738951060000|2025-02-07 17:57:40|10062.4|10050.4|10062|10050|10062.4|10051.9|10059.4|10050|3
1738951070000|2025-02-07 17:57:50|10061.5|10049.5|10064.3|10052.3|10064.3|10052.3|10059.8|10049.5|5
1738951080000|2025-02-07 17:58:00|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|0
1738951090000|2025-02-07 17:58:10|||||||||1
1738951100000|2025-02-07 17:58:20|10064.2|10052.2|10061.3|10053.3|10064.2|10053.3|10061.3|10052.2|2
1738951110000|2025-02-07 17:58:30|10060.3|10052.3|10060.3|10052.3|10060.3|10052.3|10060.3|10052.3|0
1738951120000|2025-02-07 17:58:40|10060.8|10052.8|10060.8|10052.8|10060.8|10052.8|10060.8|10052.8|1
1738951130000|2025-02-07 17:58:50|10058.3|10046.3|10054.5|10042.5|10058.3|10046.3|10054.1|10042.1|6
1738951140000|2025-02-07 17:59:00|10054|10042|10054.5|10042.5|10054.5|10042.5|10054|10042|1
1738951160000|2025-02-07 17:59:20|10054.1|10042.1|10053.6|10041.6|10054.1|10042.1|10053.6|10041.6|0
1738951170000|2025-02-07 17:59:30|10054|10042|10052|10044|10054|10044|10052|10042|1
1738951180000|2025-02-07 17:59:40|||||||||1
1738951190000|2025-02-07 17:59:50|||||||||1
1738951200000|2025-02-07 18:00:00|10052.5|10044.5|10052.5|10044.5|10052.5|10044.5|10052.5|10044.5|0
1738951210000|2025-02-07 18:00:10|10051.9|10043.9|10037|10029|10051.9|10043.9|10037|10027.5|3
1738951220000|2025-02-07 18:00:20|10036.3|10030.3|10035.4|10029.4|10036.3|10030.3|10035.4|10029.4|3
1738951230000|2025-02-07 18:00:30|10035.9|10029.9|10039|10027|10041|10029.9|10035.9|10027|6
1738951240000|2025-02-07 18:00:40|10035.9|10029.9|10036.3|10030.3|10036.8|10030.8|10035.9|10029.9|2
1738951250000|2025-02-07 18:00:50|10035.9|10029.9|10034.8|10022.8|10035.9|10029.9|10034.4|10022.4|7
1738951260000|2025-02-07 18:01:00|10027.9|10015.9|10023.3|10015.3|10027.9|10015.9|10023.3|10013.5|6
1738951270000|2025-02-07 18:01:10|10025.1|10017.1|10026.3|10014.3|10027.7|10017.2|10023.2|10014.3|7
1738951290000|2025-02-07 18:01:30|10023.3|10015.3|10037.8|10025.8|10037.8|10028.7|10023.3|10015.3|14
1738951300000|2025-02-07 18:01:40|||||||||2
1738951310000|2025-02-07 18:01:50|10035.8|10027.8|10037.8|10025.8|10037.8|10027.8|10035.8|10025.8|1
1738951320000|2025-02-07 18:02:00|10035.3|10027.3|10035.3|10027.3|10035.3|10027.3|10035.3|10027.3|1
1738951330000|2025-02-07 18:02:10|10035.2|10029.2|10035.8|10027.8|10035.8|10029.2|10035.2|10027.8|0
1738951340000|2025-02-07 18:02:20|10034.7|10028.7|10034.7|10028.7|10034.7|10028.7|10034.7|10028.7|0
1738951350000|2025-02-07 18:02:30|10035.2|10029.2|10045.3|10033.3|10047.2|10035.2|10035.2|10029.2|2
1738951360000|2025-02-07 18:02:40|10045.2|10033.2|10043.2|10035.2|10045.2|10035.2|10043.2|10033.2|0
1738951370000|2025-02-07 18:02:50|10042.2|10034.2|10040.1|10034.1|10042.7|10034.7|10040.1|10034.1|3
1738951380000|2025-02-07 18:03:00|10039.7|10033.7|10040.1|10034.1|10041.2|10034.1|10039.7|10033.2|1
1738951390000|2025-02-07 18:03:10|10041.6|10033.6|10045.7|10033.7|10052.1|10040.2|10041.6|10032.3|11
1738951400000|2025-02-07 18:03:20|10045.2|10033.2|10043.8|10031.8|10045.2|10033.2|10043.7|10031.7|1
1738951410000|2025-02-07 18:03:30|10043.7|10031.7|10046.7|10038.7|10046.7|10038.7|10043.7|10031.7|0
1738951420000|2025-02-07 18:03:40|10046.8|10038.8|10050.2|10038.2|10053|10043.4|10046.8|10036.9|3
1738951430000|2025-02-07 18:03:50|10048.6|10040.6|10051.7|10045.7|10052.8|10045.7|10048.6|10040.6|5
1738951440000|2025-02-07 18:04:00|10052.2|10046.2|10053.1|10045.1|10053.1|10046.2|10052.2|10045.1|3
1738951450000|2025-02-07 18:04:10|10051.7|10043.7|10051.7|10043.7|10051.7|10043.7|10051.7|10043.7|1
1738951460000|2025-02-07 18:04:20|10051.5|10045.5|10049.5|10041.5|10051.5|10045.5|10049.5|10041.5|0
1738951470000|2025-02-07 18:04:30|10049|10041|10048.5|10040.5|10049|10041|10048.5|10040.5|0
1738951480000|2025-02-07 18:04:40|10049.5|10041.5|10045.6|10039.6|10049.5|10041.5|10045.6|10039.6|2
1738951490000|2025-02-07 18:04:50|10046.7|10038.7|10046.7|10038.7|10046.7|10038.7|10046.7|10038.7|1
1738951500000|2025-02-07 18:05:00|10045.2|10039.2|10046.2|10038.2|10046.2|10039.2|10045.2|10038.2|3
1738951510000|2025-02-07 18:05:10|10045.8|10037.8|10057.7|10045.7|10057.7|10045.7|10045.8|10037.8|8
1738951520000|2025-02-07 18:05:20|10057.2|10045.2|10058.7|10046.7|10058.7|10046.7|10057.2|10045.2|0
1738951530000|2025-02-07 18:05:30|10059.7|10047.7|10049.9|10037.9|10060.8|10048.8|10049.9|10037.9|3
1738951550000|2025-02-07 18:05:50|10050.4|10038.4|10049.8|10037.8|10050.4|10038.4|10049.8|10037.8|1
1738951560000|2025-02-07 18:06:00|10046|10040|10049.8|10037.8|10049.8|10040|10046|10037.8|0
1738951570000|2025-02-07 18:06:10|10051.2|10039.2|10053.2|10041.2|10055.6|10043.6|10051.2|10039.2|1
1738951580000|2025-02-07 18:06:20|10052.7|10040.7|10053.2|10041.2|10053.2|10041.2|10052.7|10040.7|1
1738951590000|2025-02-07 18:06:30|10052.2|10040.2|10052.3|10040.3|10052.3|10040.3|10052.2|10040.2|0
1738951600000|2025-02-07 18:06:40|10052.5|10040.5|10055.6|10043.6|10057.5|10045.5|10052.5|10040.5|1
1738951610000|2025-02-07 18:06:50|10056.5|10044.5|10056.6|10044.6|10056.6|10044.6|10056.5|10044.5|0
1738951620000|2025-02-07 18:07:00|10056.5|10044.5|10055.6|10043.6|10056.5|10044.5|10055.6|10043.6|3
1738951630000|2025-02-07 18:07:10|10056|10044|10061.7|10049.7|10061.7|10051.1|10053.4|10044|2
1738951640000|2025-02-07 18:07:20|10061.1|10055.1|10064.1|10052.1|10064.1|10055.1|10061.1|10050.1|7
1738951650000|2025-02-07 18:07:30|10056.5|10044.5|10058.4|10046.4|10058.4|10046.4|10056.1|10044.1|6
1738951660000|2025-02-07 18:07:40|10058.8|10046.8|10060.7|10048.7|10060.7|10048.7|10058.8|10046.8|0
1738951670000|2025-02-07 18:07:50|10061.3|10049.3|10066|10054|10066|10054|10049.4|10037.4|20
1738951680000|2025-02-07 18:08:00|10075.3|10060|10074.3|10062.3|10076.8|10066.8|10073.9|10060|4
1738951690000|2025-02-07 18:08:10|10072.4|10060.4|10072.4|10060.4|10072.4|10060.4|10072|10060|0
1738951700000|2025-02-07 18:08:20|10073.5|10061.5|10074.4|10062.4|10074.4|10062.4|10073.5|10061.5|2
1738951710000|2025-02-07 18:08:30|10074.3|10062.3|10074.4|10062.4|10074.4|10062.4|10074.3|10062.3|1
1738951720000|2025-02-07 18:08:40|10073.5|10061.5|10074.4|10062.4|10074.9|10062.9|10073.4|10061.4|6
1738951730000|2025-02-07 18:08:50|10074.8|10062.8|10076.7|10064.7|10076.7|10064.7|10074.3|10062.3|3
1738951750000|2025-02-07 18:09:10|10077.2|10065.2|10077.2|10065.2|10077.2|10065.2|10077.2|10065.2|0
1738951760000|2025-02-07 18:09:20|10076.7|10064.7|10075.7|10063.7|10076.7|10064.7|10075.7|10063.7|1
1738951770000|2025-02-07 18:09:30|10073.9|10061.9|10071.9|10059.9|10073.9|10061.9|10071.9|10059.9|0
1738951780000|2025-02-07 18:09:40|10071.4|10063.4|10073.9|10061.9|10073.9|10063.4|10071.4|10059.5|32
1738951790000|2025-02-07 18:09:50|10073.4|10061.4|10073.9|10061.9|10073.9|10061.9|10073.4|10061.4|0
1738951800000|2025-02-07 18:10:00|10073.4|10061.4|10067.3|10055.3|10073.9|10061.9|10067.3|10055.3|7
1738951810000|2025-02-07 18:10:10|10068.2|10056.2|10068.7|10056.7|10068.7|10056.7|10068.2|10056.2|1
1738951820000|2025-02-07 18:10:20|10068.2|10056.2|10061.9|10053.9|10068.2|10056.2|10061.9|10053.9|28
1738951830000|2025-02-07 18:10:30|10062.8|10054.8|10059.4|10053.4|10062.8|10054.8|10059.4|10053.4|1
1738951850000|2025-02-07 18:10:50|10063.3|10055.3|10070.2|10058.2|10072.2|10060.2|10063.3|10054.3|4
1738951860000|2025-02-07 18:11:00|10070.7|10058.7|10071.2|10059.2|10071.2|10059.2|10070.6|10058.6|7
1738951870000|2025-02-07 18:11:10|10070.5|10058.5|10070.6|10058.6|10070.6|10058.6|10069.2|10057.2|0
1738951880000|2025-02-07 18:11:20|10072.6|10060.6|10071|10059|10072.6|10060.6|10071|10059|1
1738951890000|2025-02-07 18:11:30|10071.6|10059.6|10071|10059|10071.6|10059.6|10071|10059|1
1738951900000|2025-02-07 18:11:40|10069.3|10061.3|10070.1|10058.1|10071|10061.3|10069.3|10058|2
1738951910000|2025-02-07 18:11:50|10070.6|10058.6|10070.6|10058.6|10070.6|10058.6|10070.6|10058.6|1
1738951920000|2025-02-07 18:12:00|10068.6|10056.6|10070.6|10058.6|10071.6|10059.6|10068.6|10056.6|1
1738951930000|2025-02-07 18:12:10|10070.7|10058.7|10071.7|10059.7|10071.7|10059.7|10070.7|10058.7|1
1738951940000|2025-02-07 18:12:20|10068.1|10056.1|10068.1|10056.1|10068.1|10056.1|10068.1|10056.1|2
1738951950000|2025-02-07 18:12:30|10066.7|10054.7|10066.7|10054.7|10066.7|10054.7|10066.7|10054.7|0
1738951960000|2025-02-07 18:12:40|||||||||1
1738951990000|2025-02-07 18:13:10|10067.2|10055.2|10067.2|10055.2|10067.2|10055.2|10067.2|10055.2|1
1738952010000|2025-02-07 18:13:30|10065.2|10057.2|10075|10063|10075|10063|10065.2|10055.2|2
1738952020000|2025-02-07 18:13:40|10076.9|10064.9|10073.8|10061.8|10076.9|10064.9|10073.8|10061.8|5
1738952030000|2025-02-07 18:13:50|10073.3|10061.3|10072.3|10060.3|10073.3|10061.3|10072.3|10060.3|0
1738952040000|2025-02-07 18:14:00|10071.8|10059.8|10072.3|10060.3|10072.3|10060.3|10071.8|10059.8|1
1738952050000|2025-02-07 18:14:10|10073.3|10061.3|10073.8|10061.8|10073.8|10061.8|10073.2|10061.2|1
1738952060000|2025-02-07 18:14:20|10074.3|10062.3|10074.3|10062.3|10074.3|10062.3|10074.3|10062.3|1
1738952070000|2025-02-07 18:14:30|10074.8|10062.8|10066.3|10060.3|10074.8|10062.8|10066.3|10059.3|5
1738952090000|2025-02-07 18:14:50|10067.3|10061.3|10063.8|10055.8|10067.3|10061.3|10063.8|10054.3|3
1738952100000|2025-02-07 18:15:00|10063.3|10055.3|10063.3|10055.3|10063.3|10055.3|10063.3|10055.3|0
1738952110000|2025-02-07 18:15:10|10063.8|10055.8|10064.3|10056.3|10064.3|10056.3|10063.8|10055.8|2
1738952120000|2025-02-07 18:15:20|10068.1|10056.1|10069.6|10057.6|10071.6|10059.6|10068.1|10056.1|7
1738952130000|2025-02-07 18:15:30|10065|10059|10057.1|10045.1|10065|10059|10055|10045.1|14
1738952140000|2025-02-07 18:15:40|10058|10046|10059|10047|10059|10047|10058|10046|1
1738952150000|2025-02-07 18:15:50|10059.6|10047.6|10064.5|10056.5|10065.4|10057.4|10059.6|10047.6|27
1738952160000|2025-02-07 18:16:00|10066.8|10054.8|10069|10057|10070|10058|10066.8|10054.8|1
1738952170000|2025-02-07 18:16:10|10069.5|10057.5|10068|10056|10069.5|10057.5|10068|10056|4
1738952180000|2025-02-07 18:16:20|10068.5|10056.5|10070|10058|10070.1|10058.1|10068.5|10056.5|0
1738952190000|2025-02-07 18:16:30|10070.3|10058.3|10072.6|10060.6|10072.6|10060.6|10070.3|10058.3|1
1738952200000|2025-02-07 18:16:40|10072.1|10060.1|10070.9|10062.9|10072.6|10062.9|10070.9|10060.1|8
1738952210000|2025-02-07 18:16:50|10072.5|10060.5|10059.1|10047.1|10073|10061|10058.5|10046.5|17
1738952220000|2025-02-07 18:17:00|10063.4|10051.4|10063.7|10051.7|10063.7|10051.7|10063.4|10051.4|1
1738952230000|2025-02-07 18:17:10|10063.6|10051.6|10063.5|10051.5|10063.6|10051.6|10063.5|10051.5|0
1738952240000|2025-02-07 18:17:20|10063|10051|10065|10053|10065|10053|10063|10051|4
1738952260000|2025-02-07 18:17:40|10065.1|10053.1|10065.1|10053.1|10065.1|10053.1|10065.1|10053.1|0
1738952270000|2025-02-07 18:17:50|10065.5|10053.5|10062.4|10050.4|10065.5|10053.5|10062.4|10050.4|1
1738952280000|2025-02-07 18:18:00|10062.9|10050.9|10053.9|10047.9|10062.9|10050.9|10053.9|10047.9|4
1738952290000|2025-02-07 18:18:10|10057.1|10045.1|10057.1|10045.1|10057.1|10045.1|10057.1|10045.1|6
1738952320000|2025-02-07 18:18:40|||||||||1
1738952330000|2025-02-07 18:18:50|10053.9|10047.9|10037.5|10025.5|10055.5|10047.9|10034|10024.1|8
1738952340000|2025-02-07 18:19:00|10037|10025|10029.1|10017.1|10037|10025|10027.1|10015.1|8
1738952350000|2025-02-07 18:19:10|10026.3|10020.3|10034.1|10022.1|10035.6|10029|10026.3|10020.3|6
1738952360000|2025-02-07 18:19:20|10034|10022|10030.5|10018.5|10034|10022|10030.5|10018.5|1
1738952370000|2025-02-07 18:19:30|10030.1|10018.1|10030.1|10018.1|10030.1|10018.1|10030.1|10018.1|1
1738952380000|2025-02-07 18:19:40|10030.5|10018.5|10030.5|10018.5|10030.5|10018.5|10030.5|10018.5|0
1738952390000|2025-02-07 18:19:50|10030.6|10018.6|10031|10019|10031.1|10019.1|10030.6|10018.6|1
1738952400000|2025-02-07 18:20:00|10031.6|10019.6|10040.4|10028.4|10041|10029|10031.6|10019.6|3
1738952410000|2025-02-07 18:20:10|10039.5|10027.5|10040|10028|10040|10028|10039.5|10027.5|0
1738952420000|2025-02-07 18:20:20|10040.4|10028.4|10037|10025|10040.4|10028.4|10037|10025|1
1738952430000|2025-02-07 18:20:30|10036|10024|10035.5|10023.5|10036|10024|10035.5|10023.5|0
1738952440000|2025-02-07 18:20:40|10036.4|10024.4|10036.4|10024.4|10036.4|10024.4|10036.4|10024.4|0
1738952450000|2025-02-07 18:20:50|10036.9|10024.9|10033.9|10021.9|10037.4|10025.4|10032.9|10021.4|1
1738952460000|2025-02-07 18:21:00|10033.8|10021.8|10014.1|10002.1|10033.8|10021.8|10014.1|10002.1|10
1738952470000|2025-02-07 18:21:10|10010.1|10004.1|10010.1|10002.1|10012.1|10004.1|10010.1|10002.1|1
1738952480000|2025-02-07 18:21:20|10008|10002|10010.1|10002.1|10010.1|10002.1|10008|10001.2|10
1738952490000|2025-02-07 18:21:30|10009.6|10001.6|10010.6|10002.6|10010.6|10003.4|10007.1|10001.1|26
1738952500000|2025-02-07 18:21:40|10010.1|10002.1|10009.6|10001.6|10010.1|10002.1|10009.6|10001.6|5
1738952510000|2025-02-07 18:21:50|10009.1|10001.1|10007.8|9999.8|10009.1|10001.1|10007.8|9999.8|1
1738952520000|2025-02-07 18:22:00|10006.6|10000.6|9993.5|9987.5|10006.6|10000.6|9993.5|9985.2|3
1738952530000|2025-02-07 18:22:10|9994|9988|9963.3|9951.3|9994|9988|9961.8|9949.8|4
1738952540000|2025-02-07 18:22:20|9971.6|9959.6|9942.3|9930.3|9971.6|9959.6|9930.3|9918.3|13
1738952550000|2025-02-07 18:22:30|9947.1|9935.1|9934.8|9922.8|9948.1|9936.1|9933.6|9921.6|12
1738952560000|2025-02-07 18:22:40|9928.3|9916.3|9930.2|9918.2|9940.3|9928.3|9923.6|9911.6|16
1738952570000|2025-02-07 18:22:50|9929.2|9921.2|9957.7|9945.7|9959.3|9947.3|9929.2|9921.2|9
1738952580000|2025-02-07 18:23:00|9958.2|9946.2|9963.4|9951.4|9970.5|9958.5|9958.2|9946.2|6
1738952590000|2025-02-07 18:23:10|9963.3|9951.3|9954.8|9942.8|9963.3|9951.3|9954.8|9942.8|0
1738952600000|2025-02-07 18:23:20|9954.3|9942.3|9955.7|9943.7|9955.7|9943.7|9954.3|9942.3|2
1738952610000|2025-02-07 18:23:30|9953.9|9941.9|9926.4|9914.4|9953.9|9943.3|9926.4|9914.4|4
1738952620000|2025-02-07 18:23:40|9928.8|9916.8|9927.3|9915.3|9931.3|9919.3|9927.2|9915.2|1
1738952630000|2025-02-07 18:23:50|9922.7|9910.7|9919.7|9907.7|9922.8|9910.8|9919.7|9907.7|6
1738952640000|2025-02-07 18:24:00|9919.8|9907.8|9920.3|9908.3|9926.2|9914.2|9919.8|9907.8|3
1738952650000|2025-02-07 18:24:10|9923.2|9911.2|9936.3|9924.3|9936.3|9924.3|9923.2|9911.2|6
1738952660000|2025-02-07 18:24:20|9934.2|9922.2|9935.6|9923.6|9937.1|9925.1|9934.1|9922.1|1
1738952670000|2025-02-07 18:24:30|9932.1|9920.1|9929.6|9917.6|9934.1|9922.1|9925.1|9913.1|3
1738952680000|2025-02-07 18:24:40|9931.6|9919.6|9912|9900|9931.6|9919.6|9912|9900|3
1738952690000|2025-02-07 18:24:50|9914.5|9902.5|9879.6|9867.6|9914.5|9902.5|9879.6|9867.6|3
1738952700000|2025-02-07 18:25:00|9879.1|9867.1|9845.6|9833.6|9879.2|9867.2|9845.5|9833.5|14
1738952710000|2025-02-07 18:25:10|9846.4|9834.4|9871.7|9859.7|9871.7|9859.7|9839.9|9827.9|45
1738952720000|2025-02-07 18:25:20|9872.1|9860.1|9861.6|9849.6|9874.1|9862.1|9860.7|9848.7|1
1738952730000|2025-02-07 18:25:30|9864.8|9852.8|9849.8|9837.8|9864.8|9852.8|9849.7|9837.8|3
1738952740000|2025-02-07 18:25:40|9846.9|9834.9|9877.5|9865.5|9878|9869|9840.8|9828.8|20
1738952750000|2025-02-07 18:25:50|9894.5|9882.5|9897|9885|9897|9885|9894.5|9882.5|2
1738952760000|2025-02-07 18:26:00|9911.1|9899.1|9916.6|9904.6|9916.6|9904.6|9909.9|9897.9|5
1738952770000|2025-02-07 18:26:10|9915.5|9903.5|9908.6|9900.6|9915.5|9904.3|9908.6|9900.6|2
1738952780000|2025-02-07 18:26:20|9909|9901|9896.4|9884.4|9909|9901|9896.4|9884.4|2
1738952790000|2025-02-07 18:26:30|9896.6|9884.6|9882.1|9876.1|9897.1|9885.1|9882.1|9876.1|6
1738952800000|2025-02-07 18:26:40|9881.6|9875.6|9883.9|9871.9|9884.6|9875.6|9881.5|9869.5|2
1738952810000|2025-02-07 18:26:50|9883.7|9871.7|9881.6|9869.6|9883.7|9871.7|9881.5|9869.5|2
1738952820000|2025-02-07 18:27:00|9884.4|9872.4|9874.2|9862.2|9885.4|9879.4|9874.2|9862.2|29
1738952830000|2025-02-07 18:27:10|9873.6|9861.6|9871.2|9859.2|9875.8|9863.8|9871.2|9859.2|23
1738952840000|2025-02-07 18:27:20|9872.6|9860.6|9872.8|9860.8|9875.6|9863.6|9866.3|9859.3|12
1738952850000|2025-02-07 18:27:30|9872.7|9860.7|9872.2|9860.2|9872.7|9860.7|9872.2|9860.2|4
1738952860000|2025-02-07 18:27:40|9872.6|9860.6|9868.9|9856.9|9872.6|9860.6|9867.2|9856.8|20
1738952870000|2025-02-07 18:27:50|9866.7|9858.7|9865.7|9859.7|9866.7|9859.7|9865.7|9858.7|0
1738952880000|2025-02-07 18:28:00|9866.2|9860.2|9873.5|9861.5|9875.9|9863.9|9866.2|9857.3|4
1738952890000|2025-02-07 18:28:10|9870.7|9858.7|9871.7|9859.7|9871.7|9859.7|9870.7|9858.7|1
1738952900000|2025-02-07 18:28:20|9871.1|9859.1|9864.5|9858.5|9871.1|9859.1|9864.5|9858.5|2
1738952910000|2025-02-07 18:28:30|9867.9|9855.9|9867.9|9855.9|9867.9|9855.9|9867.9|9855.9|3
1738952920000|2025-02-07 18:28:40|9871.7|9859.7|9878.9|9866.9|9880.8|9868.8|9871.7|9859.7|6
1738952930000|2025-02-07 18:28:50|9881.3|9869.3|9884.8|9872.8|9885.2|9875.5|9879.4|9867.4|8
1738952940000|2025-02-07 18:29:00|9885.7|9873.7|9888.3|9876.3|9893.6|9883.1|9882.6|9873.3|5
1738952950000|2025-02-07 18:29:10|9888.2|9876.2|9889.8|9877.8|9889.8|9877.8|9879.4|9871|2
1738952960000|2025-02-07 18:29:20|9891.7|9879.7|9892.1|9880.1|9892.1|9880.1|9891.7|9879.7|0
1738952970000|2025-02-07 18:29:30|9893.5|9881.5|9880.2|9872.2|9894.1|9882.1|9880.2|9871.3|3
1738952980000|2025-02-07 18:29:40|9882.9|9870.9|9897.4|9885.4|9897.4|9887.4|9882.9|9870.9|0
1738952990000|2025-02-07 18:29:50|9897.3|9885.3|9874.3|9862.3|9897.3|9885.3|9870.3|9862.3|6
1739180700000|2025-02-10 09:45:00|9910.1|9898.1|9914.6|9902.6|9929.2|9917.2|9905|9893|40
1739180710000|2025-02-10 09:45:10|9915|9903|9917|9905|9933.6|9921.6|9913.6|9901.6|10
1739180720000|2025-02-10 09:45:20|9916.9|9904.9|9934.4|9922.4|9934.4|9922.4|9905.5|9893.5|25
1739180730000|2025-02-10 09:45:30|9932.9|9920.9|9926.6|9914.6|9932.9|9920.9|9924.8|9912.8|24
1739180740000|2025-02-10 09:45:40|9928.6|9916.6|9938|9926|9938|9926|9927.1|9915.1|6
1739180750000|2025-02-10 09:45:50|9938.5|9926.5|9937.8|9925.8|9942.3|9930.3|9937.8|9925.8|10
1739180760000|2025-02-10 09:46:00|9936.8|9924.8|9942.9|9930.9|9954.3|9942.3|9936.3|9924.3|6
1739180770000|2025-02-10 09:46:10|9943|9931|9961|9949|9966.2|9954.2|9943|9931|16
1739180780000|2025-02-10 09:46:20|9958.5|9946.5|9952.1|9940.1|9969|9957|9952.1|9940.1|10
1739180790000|2025-02-10 09:46:30|9953.6|9941.6|9947.7|9935.7|9956.5|9944.5|9947.7|9935.7|6
1739180800000|2025-02-10 09:46:40|9946.7|9934.7|9949|9943|9953.2|9943|9942.1|9930.1|5
1739180810000|2025-02-10 09:46:50|9945.2|9939.2|9959.7|9947.7|9959.7|9947.7|9945.2|9936.4|8
1739180820000|2025-02-10 09:47:00|9959.2|9947.2|10001|9989|10001.5|9989.5|9959.2|9947.2|8
1739180830000|2025-02-10 09:47:10|10001.1|9989.1|9972|9960|10002.5|9990.5|9968.9|9956.9|8
1739180840000|2025-02-10 09:47:20|9971.7|9959.7|9969.9|9957.9|9973.6|9961.6|9961|9949|18
1739180850000|2025-02-10 09:47:30|9970.9|9958.9|9968.3|9956.3|9971.8|9959.8|9962.3|9950.3|3
1739180860000|2025-02-10 09:47:40|9966.4|9954.4|9959.3|9947.3|9966.4|9954.4|9959.3|9947.3|1
1739180870000|2025-02-10 09:47:50|9957.7|9945.7|9958.6|9946.6|9961.1|9949.1|9957.7|9945.7|0
1739180880000|2025-02-10 09:48:00|9959.1|9947.1|9943.7|9931.7|9965.1|9953.1|9943.7|9931.7|13
1739180890000|2025-02-10 09:48:10|9943.6|9931.6|9944.2|9932.2|9944.2|9932.2|9943.6|9931.6|0
1739180900000|2025-02-10 09:48:20|9944.7|9932.7|9946.7|9934.7|9946.7|9934.7|9944.7|9932.7|1
1739180910000|2025-02-10 09:48:30|9945.1|9937.1|9945.5|9933.5|9946|9937.1|9942.1|9931.1|14
1739180920000|2025-02-10 09:48:40|9945.4|9933.4|9945.9|9933.9|9945.9|9933.9|9945.4|9933.4|1
1739180930000|2025-02-10 09:48:50|9946.4|9934.4|9939.5|9933.5|9946.4|9934.4|9939.5|9933.5|2
1739180940000|2025-02-10 09:49:00|9942.9|9930.9|9945.7|9933.7|9948.2|9936.2|9942.9|9930.9|5
1739180950000|2025-02-10 09:49:10|9945.6|9933.6|9945.7|9933.7|9945.7|9933.7|9945.6|9933.6|0
1739180960000|2025-02-10 09:49:20|9947.7|9935.7|9946.2|9934.2|9947.7|9935.7|9946.2|9934.2|0
1739180970000|2025-02-10 09:49:30|9944.6|9936.6|9947.6|9935.6|9947.6|9937.5|9944.6|9935.6|6
1739180980000|2025-02-10 09:49:40|9944.5|9938.5|9965|9953|9965.5|9953.5|9944.5|9938.5|5
1739180990000|2025-02-10 09:49:50|9963.5|9951.5|9966.4|9954.4|9975.9|9963.9|9963.5|9951.5|25
1739181000000|2025-02-10 09:50:00|9965.4|9959.4|9952.9|9944.9|9968.3|9959.4|9952.9|9944.4|3
1739181010000|2025-02-10 09:50:10|9948.9|9940.9|9957.4|9945.4|9957.4|9945.4|9948.9|9939.2|4
1739181020000|2025-02-10 09:50:20|9952.9|9940.9|9950.9|9942.9|9952.9|9942.9|9950.9|9940.9|0
1739181030000|2025-02-10 09:50:30|9951.4|9943.4|9951.9|9939.9|9953.3|9943.4|9951.4|9939.9|0
1739181040000|2025-02-10 09:50:40|9952.4|9940.4|9967.4|9955.4|9967.4|9955.4|9951.9|9939.9|2
1739181050000|2025-02-10 09:50:50|9954.5|9942.5|9953.9|9941.9|9954.9|9942.9|9953.9|9941.9|0
1739181060000|2025-02-10 09:51:00|9954|9942|9958.5|9946.5|9958.5|9946.5|9954|9942|0
1739181070000|2025-02-10 09:51:10|9958.9|9946.9|9960.2|9948.2|9960.2|9948.2|9958.9|9946.9|1
1739181080000|2025-02-10 09:51:20|9960.1|9948.1|9960.1|9948.1|9960.1|9948.1|9960.1|9948.1|0
1739181090000|2025-02-10 09:51:30|9960.6|9948.6|9970.3|9962.3|9970.3|9962.3|9960.6|9948.6|2
1739181100000|2025-02-10 09:51:40|9970.8|9964.8|9964.3|9956.3|9970.8|9964.8|9964.3|9954.3|0
1739181110000|2025-02-10 09:51:50|9964.8|9952.3|9958.7|9946.7|9970.3|9958.3|9957.3|9945.3|7
1739181120000|2025-02-10 09:52:00|9958.9|9946.9|9954.3|9942.3|9958.9|9946.9|9952|9940|1
1739181130000|2025-02-10 09:52:10|9954.4|9942.4|9954.4|9942.4|9954.4|9942.4|9954.4|9942.4|0
1739181140000|2025-02-10 09:52:20|9957.3|9945.3|9957.3|9945.3|9957.3|9945.3|9957.3|9945.3|0
1739181150000|2025-02-10 09:52:30|9959.7|9947.7|9963.7|9951.7|9963.8|9951.8|9959.7|9947.7|1
1739181160000|2025-02-10 09:52:40|9960.7|9948.7|9970.7|9958.7|9970.7|9958.7|9960.7|9948.7|9
1739181170000|2025-02-10 09:52:50|9971.2|9959.2|9962.1|9950.1|9971.2|9959.2|9962.1|9950.1|5
1739181180000|2025-02-10 09:53:00|9960.2|9952.2|9960.2|9952.2|9960.2|9952.2|9960.2|9952.2|1
1739181190000|2025-02-10 09:53:10|9962.1|9954.1|9962.1|9954.1|9962.1|9954.1|9962.1|9954.1|0
1739181200000|2025-02-10 09:53:20|9961.7|9953.7|9957|9949|9961.7|9953.7|9957|9946.1|6
1739181210000|2025-02-10 09:53:30|9961.2|9953.2|9974|9962|9974.5|9962.5|9961.2|9951.5|28
1739181220000|2025-02-10 09:53:40|9973.9|9961.9|9981.9|9969.9|9982.4|9970.4|9973.9|9961.9|10
1739181230000|2025-02-10 09:53:50|9981.8|9969.8|9979.9|9967.9|9982.8|9972.3|9978.9|9966.9|3
1739181240000|2025-02-10 09:54:00|9980.8|9968.8|9966.4|9954.4|9981.8|9969.8|9966.4|9954.4|7
1739181250000|2025-02-10 09:54:10|9968.3|9956.3|9970.2|9958.2|9973.9|9961.9|9968.3|9956.3|1
1739181260000|2025-02-10 09:54:20|9969.7|9957.7|9970.8|9958.8|9970.8|9958.8|9960.7|9951.1|2
1739181270000|2025-02-10 09:54:30|9969.8|9957.8|9963.3|9951.3|9971.3|9959.3|9961.3|9949.3|6
1739181280000|2025-02-10 09:54:40|9963.4|9951.4|9968.8|9956.8|9968.8|9956.8|9961.3|9949.3|0
1739181290000|2025-02-10 09:54:50|9969.2|9957.2|9957.8|9945.8|9974.3|9962.3|9957.8|9945.8|3
1739181300000|2025-02-10 09:55:00|9958.3|9946.3|9963.2|9951.2|9963.7|9951.7|9954.3|9942.3|0
1739181310000|2025-02-10 09:55:10|9964.2|9952.2|9971.2|9959.2|9972|9960|9964.2|9952.2|0
1739181320000|2025-02-10 09:55:20|9972.1|9960.1|9971.6|9959.6|9972.2|9960.2|9965|9956.3|2
1739181330000|2025-02-10 09:55:30|9970|9958|9970|9958|9970|9958|9970|9958|0
1739181340000|2025-02-10 09:55:40|9969.7|9957.7|9953.6|9941.6|9969.7|9957.7|9948.9|9936.9|6
1739181350000|2025-02-10 09:55:50|9949.7|9937.7|9945.9|9933.9|9949.7|9937.7|9944.4|9932.4|1
1739181360000|2025-02-10 09:56:00|9945.4|9933.4|9947.3|9935.3|9949.8|9937.8|9945.4|9933.4|5
1739181370000|2025-02-10 09:56:10|9946.3|9934.3|9946.7|9938.7|9948.8|9938.7|9946.3|9934.3|4
1739181380000|2025-02-10 09:56:20|9948.8|9936.8|9948.8|9936.8|9948.8|9936.8|9948.8|9936.8|21
1739181390000|2025-02-10 09:56:30|9949.3|9937.3|9947.2|9935.2|9949.4|9937.4|9947.2|9935.2|4
1739181400000|2025-02-10 09:56:40|9939.2|9933.2|9934.2|9926.2|9940.1|9933.7|9934.2|9926.2|8
1739181410000|2025-02-10 09:56:50|9931.7|9925.7|9933.1|9925.1|9933.1|9925.7|9931.7|9923.7|4
1739181420000|2025-02-10 09:57:00|9932.7|9924.7|9927.8|9915.8|9932.7|9925.6|9927.3|9915.3|1
1739181430000|2025-02-10 09:57:10|9925.7|9917.7|9930.2|9918.2|9931.7|9919.7|9924.8|9914.9|3
1739181440000|2025-02-10 09:57:20|9928.3|9916.3|9926.3|9914.3|9928.3|9916.3|9925.8|9913.8|0
1739181450000|2025-02-10 09:57:30|9928.2|9916.2|9930.7|9918.7|9931.2|9919.2|9928.2|9916.2|2
1739181460000|2025-02-10 09:57:40|9931.2|9919.2|9932.8|9920.8|9932.8|9920.8|9931.2|9919.2|2
1739181480000|2025-02-10 09:58:00|9934.8|9922.8|9949.9|9937.9|9952.3|9940.3|9934.8|9922.8|3
1739181490000|2025-02-10 09:58:10|9949.8|9937.8|9942.8|9930.8|9949.8|9937.8|9939.2|9927.2|1
1739181500000|2025-02-10 09:58:20|9942.7|9930.7|9924.1|9918.1|9942.7|9930.7|9924.1|9915.3|2
1739181510000|2025-02-10 09:58:30|9923.1|9917.1|9926.6|9914.6|9928.7|9917.1|9923.1|9914.6|4
1739181520000|2025-02-10 09:58:40|9926.2|9914.2|9925.2|9913.2|9926.2|9915.1|9923.1|9913.2|11
1739181530000|2025-02-10 09:58:50|9926.7|9914.7|9939|9927|9939|9927|9926.7|9914.7|11
1739181540000|2025-02-10 09:59:00|9938.9|9926.9|9932|9920|9938.9|9926.9|9928.6|9916.6|67
1739181550000|2025-02-10 09:59:10|9931.5|9919.5|9923.2|9915.2|9931.5|9919.5|9922.2|9911.8|5
1739181560000|2025-02-10 09:59:20|9925.7|9913.7|9928.1|9916.1|9928.1|9916.9|9922.9|9913.7|4
1739181570000|2025-02-10 09:59:30|9925.7|9913.7|9923.8|9911.8|9925.7|9916.2|9921.9|9909.9|3
1739181580000|2025-02-10 09:59:40|9925.7|9913.7|9926.1|9914.1|9926.1|9915.3|9922.8|9910.8|0
1739181590000|2025-02-10 09:59:50|9921.7|9913.7|9919.3|9911.3|9921.7|9913.7|9919.3|9911.3|1
1739181600000|2025-02-10 10:00:00|9920.3|9912.3|9922.8|9910.8|9926.2|9915.3|9920.3|9910.8|3
1739181610000|2025-02-10 10:00:10|9922.3|9910.3|9922.3|9910.3|9922.3|9910.3|9922.3|9910.3|0
1739181620000|2025-02-10 10:00:20|9919|9913|9917.3|9905.3|9923.7|9913|9914.3|9904.8|7
1739181630000|2025-02-10 10:00:30|9915.8|9903.8|9916.8|9904.8|9917.8|9905.8|9915.8|9903.8|0
1739181640000|2025-02-10 10:00:40|9916.3|9904.3|9927.1|9915.1|9927.1|9915.1|9915.1|9903.1|7
1739181650000|2025-02-10 10:00:50|9927.6|9915.6|9920.7|9908.7|9927.6|9918.1|9919.8|9907.8|1
1739181660000|2025-02-10 10:01:00|9919.2|9907.2|9924.2|9912.2|9926.1|9914.1|9918.7|9906.7|1
1739181670000|2025-02-10 10:01:10|9922.4|9914.4|9915.7|9903.7|9927.1|9915.1|9915.7|9903.7|1
1739181680000|2025-02-10 10:01:20|9916.8|9904.8|9921.3|9909.3|9922.7|9910.7|9916.8|9904.8|2
1739181690000|2025-02-10 10:01:30|9922.3|9910.3|9922.3|9910.3|9922.3|9910.3|9922.3|9910.3|1
1739181700000|2025-02-10 10:01:40|9920.8|9908.8|9919.3|9907.3|9920.8|9908.8|9919.3|9907.3|0
1739181710000|2025-02-10 10:01:50|9918.8|9906.8|9918.8|9906.8|9918.8|9906.8|9918.8|9906.8|0
1739181720000|2025-02-10 10:02:00|9918.9|9906.9|9919.4|9907.4|9919.4|9907.4|9918.8|9906.8|0
1739181730000|2025-02-10 10:02:10|9919.8|9907.8|9919.3|9907.3|9920.8|9908.8|9918.8|9906.8|0
1739181740000|2025-02-10 10:02:20|9915.9|9903.9|9915.9|9903.9|9915.9|9903.9|9915.9|9903.9|0
1739181750000|2025-02-10 10:02:30|9917.8|9905.8|9917.8|9905.8|9917.8|9905.8|9917.8|9905.8|0
1739181760000|2025-02-10 10:02:40|9918.8|9906.8|9918.3|9906.3|9920.3|9908.3|9918.3|9906.3|1
1739181770000|2025-02-10 10:02:50|9917.4|9905.4|9919.3|9907.3|9919.3|9907.3|9917.4|9905.4|0
1739181780000|2025-02-10 10:03:00|9938.9|9926.9|9937.9|9925.9|9941.3|9929.3|9937.9|9925.9|1
1739181790000|2025-02-10 10:03:10|9939.4|9927.4|9938.9|9926.9|9939.4|9927.4|9938.9|9926.9|0
1739181800000|2025-02-10 10:03:20|9941.8|9929.8|9945.4|9933.4|9945.4|9933.4|9937.4|9925.4|1
1739181810000|2025-02-10 10:03:30|9945.9|9933.9|9945.9|9933.9|9945.9|9933.9|9941.9|9933.9|3
1739181820000|2025-02-10 10:03:40|9946.4|9934.4|9946.4|9934.4|9946.4|9934.4|9946.4|9934.4|1
1739181830000|2025-02-10 10:03:50|9946.9|9934.9|9958.7|9946.7|9958.7|9946.7|9945.4|9934.9|8
1739181850000|2025-02-10 10:04:10|9950.7|9938.7|9951.6|9939.6|9952.2|9940.2|9949.2|9937.2|2
1739181860000|2025-02-10 10:04:20|9954|9942|9957|9945|9957.4|9945.4|9954|9942|0
1739181870000|2025-02-10 10:04:30|9957.9|9945.9|9954.5|9946.5|9957.9|9946.5|9954.5|9945.5|0
1739181880000|2025-02-10 10:04:40|9960.1|9948.1|9961.7|9949.7|9961.7|9949.7|9960.1|9948.1|1
1739181890000|2025-02-10 10:04:50|9961.6|9949.6|9962.1|9950.1|9962.2|9950.2|9961.6|9949.6|0
1739181900000|2025-02-10 10:05:00|9961.3|9949.3|9950.2|9938.2|9961.3|9949.3|9948.2|9936.2|0
1739181910000|2025-02-10 10:05:10|9950.7|9938.7|9961.1|9949.1|9963.6|9951.6|9950.7|9938.7|1
1739181920000|2025-02-10 10:05:20|9961.2|9949.2|9962.1|9950.1|9962.1|9950.1|9961.2|9949.2|0
1739181930000|2025-02-10 10:05:30|9963.1|9951.1|9974.9|9966.9|9981.4|9971|9962.6|9950.6|5
1739181940000|2025-02-10 10:05:40|9975.4|9967.4|9977.8|9965.8|9977.8|9969.4|9974.4|9964.8|4
1739181950000|2025-02-10 10:05:50|9976.8|9970.8|9983.3|9975.3|9983.3|9975.3|9976.8|9970.8|5
1739181960000|2025-02-10 10:06:00|9983.8|9975.8|9985.6|9977.6|9985.6|9977.8|9982.8|9972.8|2
1739181970000|2025-02-10 10:06:10|9987.8|9975.8|9985.3|9977.3|9987.8|9977.3|9985.3|9975.3|2
1739181980000|2025-02-10 10:06:20|9985.8|9979.8|9987.3|9979.3|9987.3|9979.8|9985.8|9978.8|1
1739181990000|2025-02-10 10:06:30|9986.8|9980.8|9986.8|9980.8|9986.8|9980.8|9986.8|9980.8|1
1739182000000|2025-02-10 10:06:40|9987.8|9981.8|9999.7|9993.7|10001.7|9993.7|9987.3|9981.3|5
1739182010000|2025-02-10 10:06:50|10000.2|9994.2|10005.6|9997.6|10005.6|9997.6|10000.2|9994.2|7
1739182020000|2025-02-10 10:07:00|10004.6|9998.6|10004.6|9998.6|10004.6|9998.6|10004.6|9998.6|1
1739182030000|2025-02-10 10:07:10|10005.1|9999.1|10008.1|9996.1|10012.6|10002.6|10005.1|9995.6|10
1739182040000|2025-02-10 10:07:20|10008|9996|10006.1|9994.1|10008|9996|10006.1|9994.1|0
1739182060000|2025-02-10 10:07:40|10004.7|9992.7|10004.2|9992.2|10005.2|9993.2|10003.7|9991.7|0
1739182070000|2025-02-10 10:07:50|10005.2|9993.2|10008.7|9996.7|10010.6|10004.1|10005.2|9993.2|4
1739182080000|2025-02-10 10:08:00|10008.6|9996.6|10008.7|9996.7|10008.7|9996.7|10005.8|9993.8|0
1739182090000|2025-02-10 10:08:10|10006.2|9998.2|10008.2|10000.2|10008.7|10000.2|10006.2|9996.7|1
1739182100000|2025-02-10 10:08:20|10007.2|10001.2|10007.2|10001.2|10007.2|10001.2|10007.2|10001.2|0
1739182110000|2025-02-10 10:08:30|10010|9998|10005.3|9993.3|10010|9998|10005.3|9993.3|0
1739182120000|2025-02-10 10:08:40|||||||||1
1739182130000|2025-02-10 10:08:50|10005.2|9993.2|10007.2|9999.2|10007.6|9999.6|10005.2|9993.2|2
1739182140000|2025-02-10 10:09:00|10007.7|9999.7|10001.1|9995.1|10008.6|10000.7|10001.1|9995.1|6
1739182150000|2025-02-10 10:09:10|10001.6|9993.6|10001.1|9995.1|10001.6|9995.1|10000.6|9993.6|1
1739182160000|2025-02-10 10:09:20|10001.6|9995.6|10004.5|9998.5|10005.5|9998.5|10001.6|9993.5|4
1739182170000|2025-02-10 10:09:30|10013.5|10001.5|10017.8|10005.8|10017.8|10008.9|10011.5|9999.5|23
1739182180000|2025-02-10 10:09:40|10014.9|10002.9|10013.5|10001.5|10015.4|10003.4|10013|10001|3
1739182190000|2025-02-10 10:09:50|10010.6|10004.6|10027.9|10015.9|10032.3|10020.3|10010.6|10004.6|14
1739182200000|2025-02-10 10:10:00|10029.8|10017.8|10035.8|10023.8|10035.8|10023.8|10029.8|10017.8|1
1739182210000|2025-02-10 10:10:10|10039.2|10027.2|10051.8|10039.8|10052.2|10040.2|10036.3|10027.2|15
1739182220000|2025-02-10 10:10:20|10050.9|10038.9|10051.3|10039.3|10053.3|10041.3|10050.3|10038.3|0
1739182230000|2025-02-10 10:10:30|10051.2|10039.2|10052.8|10040.8|10052.8|10040.8|10050.3|10038.3|1
1739182240000|2025-02-10 10:10:40|10052.3|10040.3|10052.3|10040.3|10052.3|10040.3|10052.2|10040.2|2
1739182260000|2025-02-10 10:11:00|10053.3|10041.3|10052.8|10044.8|10053.3|10044.8|10052.8|10041.3|0
1739182270000|2025-02-10 10:11:10|10054.2|10046.2|10058.7|10050.7|10058.7|10050.7|10053.8|10044.2|12
1739182280000|2025-02-10 10:11:20|10059.2|10051.2|10057.7|10051.7|10059.6|10051.7|10057.7|10050.7|2
1739182290000|2025-02-10 10:11:30|10058.2|10052.2|10057.7|10051.7|10059.6|10052.7|10057.7|10050.7|4
1739182300000|2025-02-10 10:11:40|10058.7|10052.7|10059.2|10051.2|10059.2|10052.7|10058.2|10050.2|3
1739182320000|2025-02-10 10:12:00|10058.7|10052.7|10036.7|10024.7|10058.7|10052.7|10029.3|10017.3|1
1739182330000|2025-02-10 10:12:10|10037.1|10025.1|10017.4|10005.4|10037.1|10025.1|10017.4|10005.4|2
1739182340000|2025-02-10 10:12:20|10016.9|10004.9|10012.5|10000.5|10016.9|10004.9|10011|9999|0
1739182350000|2025-02-10 10:12:30|9991.8|9979.8|9991.1|9979.1|9996.1|9984.1|9989.2|9977.2|1
1739182360000|2025-02-10 10:12:40|9991.6|9979.6|9994.6|9982.6|9996.6|9988.1|9991.6|9979.6|2
1739182370000|2025-02-10 10:12:50|9994.9|9982.9|9997.5|9985.5|9997.5|9985.5|9992|9980|0
1739182380000|2025-02-10 10:13:00|9998|9986|10005.5|9993.5|10006|9994|9998|9986|0
1739182390000|2025-02-10 10:13:10|10006.5|9994.5|10007.4|9995.4|10008.5|9996.5|10006.5|9994.5|2
1739182400000|2025-02-10 10:13:20|10007.9|9995.9|10020.5|10008.5|10020.5|10008.5|10007.9|9995.9|1
1739182420000|2025-02-10 10:13:40|10021.1|10009.1|10019.2|10011.2|10023|10013|10017.7|10007.5|1
1739182430000|2025-02-10 10:13:50|10020.1|10012.1|10020.1|10012.1|10020.1|10012.1|10019.6|10011.6|1
1739182440000|2025-02-10 10:14:00|10021.1|10013.1|10021.1|10013.1|10021.1|10013.1|10021.1|10013.1|1
1739182450000|2025-02-10 10:14:10|10022.5|10014.5|10022.5|10014.5|10022.5|10014.5|10022.5|10014.5|0
1739182460000|2025-02-10 10:14:20|10011.5|9999.5|10019|10007|10019|10007|10011.5|9999.5|4
1739182470000|2025-02-10 10:14:30|10022.4|10010.4|10022.4|10010.4|10022.4|10010.4|10021.4|10009.4|0
1739182480000|2025-02-10 10:14:40|10022.5|10010.5|10022.9|10010.9|10022.9|10010.9|10022.5|10010.5|0
1739182500000|2025-02-10 10:15:00|10021|10013|10023.4|10011.4|10023.4|10013|10021|10011.4|0
1739182510000|2025-02-10 10:15:10|10022.9|10010.9|10022.9|10010.9|10022.9|10010.9|10022.9|10010.9|0
1739182520000|2025-02-10 10:15:20|10022.4|10014.4|10024.9|10016.9|10024.9|10016.9|10022.4|10014.4|1
1739182530000|2025-02-10 10:15:30|10024.4|10016.4|10017.9|10005.9|10024.4|10016.4|10011.5|9999.5|0
1739182540000|2025-02-10 10:15:40|10017.4|10005.4|10003.6|9991.6|10019.4|10007.4|10001.1|9989.1|1
1739182550000|2025-02-10 10:15:50|10002.6|9990.6|10005.5|9993.5|10005.5|9993.5|10002.6|9990.6|0
1739182560000|2025-02-10 10:16:00|10005.4|9993.4|10005.9|9993.9|10007|9995|10004|9992|1
1739182570000|2025-02-10 10:16:10|10003.4|9991.4|10004.4|9992.4|10004.4|9992.4|10002.9|9990.9|0
1739182580000|2025-02-10 10:16:20|10002.5|9994.5|10022.4|10010.4|10022.4|10010.4|10002.5|9994.5|15
1739182590000|2025-02-10 10:16:30|10022.2|10010.2|10019.3|10007.3|10022.2|10010.2|10019.3|10007.3|1
1739182600000|2025-02-10 10:16:40|10019.7|10007.7|10026.3|10014.3|10026.3|10014.3|10019.7|10007.7|1
1739182610000|2025-02-10 10:16:50|10026.4|10014.4|10029.4|10017.4|10029.4|10017.4|10026.4|10014.4|0
1739182620000|2025-02-10 10:17:00|10030.8|10018.8|10030.9|10018.9|10031.8|10019.8|10030.8|10018.8|0
1739182630000|2025-02-10 10:17:10|10031.9|10019.9|10032.4|10020.4|10032.4|10020.4|10031.9|10019.9|0
1739182640000|2025-02-10 10:17:20|10030.9|10022.9|10030.9|10022.9|10030.9|10022.9|10030.9|10022.9|0
1739182650000|2025-02-10 10:17:30|10031.4|10023.4|10032.9|10026.9|10033.3|10026.9|10031.4|10023.4|2
1739182670000|2025-02-10 10:17:50|10045.1|10033.1|10049.7|10037.7|10049.7|10037.7|10042.9|10030.9|2
1739182680000|2025-02-10 10:18:00|10049.6|10037.6|10049.6|10037.6|10049.6|10037.6|10049.6|10037.6|0
1739182690000|2025-02-10 10:18:10|10048.7|10036.7|10049.7|10037.7|10049.7|10037.7|10048.7|10036.7|0
1739182710000|2025-02-10 10:18:30|10050.2|10038.2|10051.2|10039.2|10051.2|10039.2|10050.2|10038.2|0
1739182720000|2025-02-10 10:18:40|10049.2|10041.2|10049.2|10041.2|10049.2|10041.2|10049.2|10041.2|0
1739182730000|2025-02-10 10:18:50|10049.7|10037.7|10049.7|10037.7|10049.7|10037.7|10049.7|10037.7|1
1739182740000|2025-02-10 10:19:00|10050.7|10038.7|10059.2|10047.2|10059.2|10048.3|10046.2|10034.2|2
1739182750000|2025-02-10 10:19:10|10058.2|10046.2|10058.2|10046.2|10058.7|10048.7|10056.7|10045.7|3
1739182760000|2025-02-10 10:19:20|10057.2|10045.2|10057.7|10045.7|10057.7|10045.7|10057.2|10045.2|0
1739182770000|2025-02-10 10:19:30|10057.2|10045.2|10054.7|10042.7|10057.3|10048.3|10052.2|10040.2|2
1739182780000|2025-02-10 10:19:40|10053.8|10041.8|10052.8|10040.8|10056.2|10044.2|10050.9|10038.9|2
1739182790000|2025-02-10 10:19:50|10053.8|10041.8|10053.8|10041.8|10053.8|10041.8|10053.8|10041.8|0
1739182800000|2025-02-10 10:20:00|10055.3|10043.3|10055.8|10049.8|10055.8|10049.8|10053|10043.2|2
1739182810000|2025-02-10 10:20:10|10056.3|10050.3|10056.3|10050.3|10056.3|10050.3|10055.8|10049.8|5
1739182820000|2025-02-10 10:20:20|10055.8|10049.8|10055.8|10049.8|10055.8|10049.8|10055.8|10049.8|1
1739182830000|2025-02-10 10:20:30|10056.3|10050.3|10057.2|10051.2|10057.2|10051.2|10056.3|10050.3|3
1739182840000|2025-02-10 10:20:40|10061.4|10049.4|10060.4|10048.4|10061.4|10052.2|10057.3|10048.4|3
1739182850000|2025-02-10 10:20:50|10061.9|10049.9|10061.5|10049.5|10062|10050|10061|10049|1
1739182860000|2025-02-10 10:21:00|10059.6|10051.6|10061.2|10049.2|10062.1|10054.2|10059.6|10049.2|4
1739182870000|2025-02-10 10:21:10|10061.3|10049.3|10061.8|10049.8|10061.8|10049.8|10061.3|10049.3|0
1739182880000|2025-02-10 10:21:20|10062.3|10050.3|10062.2|10050.2|10063.8|10051.8|10062.2|10050.2|0
1739182890000|2025-02-10 10:21:30|10061.8|10049.8|10058.7|10046.7|10061.8|10049.8|10058.7|10046.7|0
1739182900000|2025-02-10 10:21:40|10056.7|10044.7|10061.7|10049.7|10061.7|10049.7|10056.7|10044.7|1
1739182910000|2025-02-10 10:21:50|10061.6|10049.6|10061.6|10049.6|10061.6|10049.6|10061.6|10049.6|1
1739182920000|2025-02-10 10:22:00|10060.1|10052.1|10059.5|10047.5|10062.6|10052.1|10059.5|10047.5|0
1739182930000|2025-02-10 10:22:10|10060|10048|10060|10048|10060|10048|10060|10048|0
1739182940000|2025-02-10 10:22:20|10059.5|10047.5|10059.5|10047.5|10059.5|10047.5|10059.5|10047.5|0
1739182950000|2025-02-10 10:22:30|10060|10048|10060|10048|10060|10048|10060|10048|0
1739182970000|2025-02-10 10:22:50|10060.5|10048.5|10060.5|10048.5|10060.5|10048.5|10060.5|10048.5|0
1739182980000|2025-02-10 10:23:00|10055.2|10043.2|10053.1|10045.1|10055.2|10045.1|10053.1|10043.2|0
1739182990000|2025-02-10 10:23:10|10055.2|10043.2|10055.2|10043.2|10055.2|10043.2|10055.2|10043.2|0
1739183010000|2025-02-10 10:23:30|10053.1|10045.1|10051.5|10039.5|10055.2|10045.1|10049.5|10039.5|1
1739183020000|2025-02-10 10:23:40|10049.5|10041.5|10052|10040|10052|10042|10049.5|10039.5|0
1739183030000|2025-02-10 10:23:50|10048.1|10042.1|10048.1|10042.1|10048.1|10042.1|10048.1|10042.1|0
1739183040000|2025-02-10 10:24:00|10047.7|10041.7|10055.8|10049.8|10055.8|10049.8|10047.7|10041.7|6
1739183060000|2025-02-10 10:24:20|10057.3|10049.3|10036|10024|10057.3|10049.3|10036|10024|2
1739183070000|2025-02-10 10:24:30|10034.5|10022.5|10035|10023|10035|10023|10034.5|10022.5|1
1739183080000|2025-02-10 10:24:40|10029.9|10017.9|10029.9|10017.9|10029.9|10017.9|10029.9|10017.9|0
1739183090000|2025-02-10 10:24:50|10029.6|10017.6|10014.4|10002.4|10029.6|10017.6|10014.4|10002.4|1
1739183100000|2025-02-10 10:25:00|10019|10007|10021.9|10009.9|10021.9|10009.9|10016|10004|0
1739183110000|2025-02-10 10:25:10|10022|10010|10023|10011|10024.4|10012.4|10022|10010|0
1739183120000|2025-02-10 10:25:20|10024|10012|10024|10012|10024|10012|10024|10012|0
1739183130000|2025-02-10 10:25:30|10029.4|10017.4|10029.5|10017.5|10029.5|10017.5|10029.4|10017.4|1
1739183150000|2025-02-10 10:25:50|10028.9|10016.9|10029|10017|10029|10017|10028.9|10016.9|0
1739183160000|2025-02-10 10:26:00|10031|10019|10034|10022|10034|10022|10031|10019|0
1739183170000|2025-02-10 10:26:10|10035|10023|10035|10023|10035.5|10023.5|10034.5|10022.5|1
1739183180000|2025-02-10 10:26:20|10035.7|10023.7|10040.2|10028.2|10040.2|10028.2|10034.3|10022.3|3
1739183190000|2025-02-10 10:26:30|10040.1|10028.1|10039.2|10027.2|10041.1|10029.1|10039.2|10027.2|0
1739183210000|2025-02-10 10:26:50|10038.8|10026.8|10043.3|10031.3|10043.3|10031.3|10038.8|10026.8|1
1739183220000|2025-02-10 10:27:00|10042.8|10030.8|10043.8|10031.8|10043.8|10031.8|10042.8|10030.8|1
1739183230000|2025-02-10 10:27:10|10043.9|10031.9|10046.8|10034.8|10046.8|10034.8|10043.9|10031.9|1
1739183250000|2025-02-10 10:27:30|10047.7|10035.7|10047.8|10035.8|10047.8|10035.8|10047.7|10035.7|2
1739183260000|2025-02-10 10:27:40|10046.8|10034.8|10046.8|10034.8|10046.8|10034.8|10046.8|10034.8|0
1739183280000|2025-02-10 10:28:00|10045.8|10033.8|10045.8|10033.8|10045.8|10033.8|10045.8|10033.8|0
1739183290000|2025-02-10 10:28:10|10043.9|10035.9|10043.4|10035.4|10043.9|10035.9|10043.4|10035.4|0
1739183310000|2025-02-10 10:28:30|10045.3|10033.3|10042.9|10030.9|10045.3|10033.3|10042.9|10030.9|1
1739183320000|2025-02-10 10:28:40|10044.4|10032.4|10044.4|10032.4|10044.4|10032.4|10044.4|10032.4|0
1739183330000|2025-02-10 10:28:50|10044.9|10032.9|10051.5|10039.5|10051.5|10039.5|10042.9|10032.9|4
1739183340000|2025-02-10 10:29:00|10053|10041|10053.5|10041.5|10053.5|10041.5|10053|10041|0
1739183350000|2025-02-10 10:29:10|10054|10042|10055.9|10043.9|10055.9|10043.9|10054|10042|1
1739183360000|2025-02-10 10:29:20|10054.5|10048.5|10055|10049|10055|10049|10054.5|10048.5|0
1739183370000|2025-02-10 10:29:30|10055.4|10049.4|10053.9|10041.9|10055.5|10049.5|10053.4|10041.4|1
1739183380000|2025-02-10 10:29:40|10053.4|10041.4|10053.4|10041.4|10053.4|10041.4|10053.4|10041.4|0
1739183390000|2025-02-10 10:29:50|10050.6|10044.6|10052|10046|10053|10047|10050.6|10044.6|3
1739183400000|2025-02-10 10:30:00|10054.9|10042.9|10053|10041|10054.9|10042.9|10052.5|10040.5|5
1739183430000|2025-02-10 10:30:30|10051|10043|10051|10043|10051|10043|10051|10043|2
1739183440000|2025-02-10 10:30:40|10051.8|10039.8|10046.2|10034.2|10051.8|10039.8|10043.6|10031.6|6
1739183450000|2025-02-10 10:30:50|10046.1|10034.1|10045.2|10033.2|10046.1|10034.1|10044.6|10032.6|0
1739183460000|2025-02-10 10:31:00|10044.7|10032.7|10044.7|10032.7|10044.7|10032.7|10044.7|10032.7|0
1739183470000|2025-02-10 10:31:10|10037.7|10025.7|10036.2|10024.2|10037.7|10025.7|10036.2|10024.2|0
1739183480000|2025-02-10 10:31:20|10035.7|10023.7|10029.7|10017.7|10035.7|10023.7|10029.7|10017.7|0
1739183490000|2025-02-10 10:31:30|10030.7|10018.7|10030.7|10018.7|10030.7|10018.7|10030.7|10018.7|0
1739183500000|2025-02-10 10:31:40|10028.7|10016.7|10031.2|10019.2|10031.7|10019.7|10028.7|10016.7|0
1739183510000|2025-02-10 10:31:50|10031.3|10019.3|10028.3|10016.3|10032.8|10020.8|10028.3|10016.3|5
1739183520000|2025-02-10 10:32:00|10029.3|10017.3|10029.7|10017.7|10029.7|10017.7|10029.3|10017.3|0
1739183530000|2025-02-10 10:32:10|||||||||1
1739183550000|2025-02-10 10:32:30|10028.2|10016.2|10032.3|10020.3|10032.3|10022.8|10028.2|10016.2|0
1739183560000|2025-02-10 10:32:40|10030.3|10022.3|10031.3|10023.3|10031.3|10023.3|10030.3|10022.3|1
1739183570000|2025-02-10 10:32:50|10032.7|10026.7|10032.7|10026.7|10032.7|10026.7|10032.7|10026.7|0
1739183580000|2025-02-10 10:33:00|10039.8|10027.8|10039.3|10027.3|10039.8|10027.8|10039.3|10027.3|1
1739183600000|2025-02-10 10:33:20|10039.2|10027.2|10038.8|10026.8|10039.2|10027.2|10038.3|10026.3|0
1739183640000|2025-02-10 10:34:00|10035.5|10023.5|10032.5|10020.5|10035.5|10023.5|10032.5|10020.5|1
1739183650000|2025-02-10 10:34:10|10032|10020|10020.5|10008.5|10032|10020|10020.5|10008.5|1
1739183660000|2025-02-10 10:34:20|10020.2|10008.2|10016.5|10004.5|10020.2|10008.2|10016.4|10004.4|1
1739183670000|2025-02-10 10:34:30|10012.4|10000.4|10009.5|9997.5|10012.4|10000.4|10004.5|9992.5|1
1739183680000|2025-02-10 10:34:40|10009.9|9997.9|10019.9|10007.9|10020.5|10008.5|10008.9|9996.9|1
1739183690000|2025-02-10 10:34:50|10019|10007|10017.9|10005.9|10019|10007|10016.9|10004.9|1
1739183700000|2025-02-10 10:35:00|10018.2|10006.2|10023.9|10011.9|10025|10013|10018.2|10006.2|0
1739183710000|2025-02-10 10:35:10|10023.4|10011.4|10023.4|10011.4|10023.4|10011.4|10023.4|10011.4|0
1739183720000|2025-02-10 10:35:20|10023.9|10011.9|10023.9|10011.9|10023.9|10011.9|10023.9|10011.9|1
1739183730000|2025-02-10 10:35:30|10024.9|10012.9|10024.9|10012.9|10024.9|10012.9|10024.9|10012.9|0
1739183740000|2025-02-10 10:35:40|10022.9|10014.9|10025.4|10013.4|10025.4|10015.9|10022.9|10013.4|0
1739183770000|2025-02-10 10:36:10|10023.4|10015.4|10023.4|10015.4|10023.4|10015.4|10023.4|10015.4|0
1739183800000|2025-02-10 10:36:40|10023.9|10015.9|10021.9|10013.9|10024.4|10016.4|10018.9|10006.9|1
1739183820000|2025-02-10 10:37:00|10023.4|10015.4|10024.5|10012.5|10034.5|10025.5|10022.5|10012.5|7
1739183830000|2025-02-10 10:37:10|10025|10013|10027|10015|10028|10016|10025|10013|0
1739183840000|2025-02-10 10:37:20|10026.9|10014.9|10026|10014|10026.9|10014.9|10026|10014|1
1739183850000|2025-02-10 10:37:30|10025|10013|10025|10013|10025|10013|10025|10013|0
1739183880000|2025-02-10 10:38:00|10024|10012|10025.5|10013.5|10029.5|10017.5|10020|10008|2
1739183890000|2025-02-10 10:38:10|10023|10011|10021.5|10009.5|10023|10011|10021.5|10009.5|0
1739183900000|2025-02-10 10:38:20|10018.6|10006.6|10012|10000|10019.6|10007.6|10011.5|9999.5|3
1739183910000|2025-02-10 10:38:30|10011.1|9999.1|10011.5|9999.5|10011.5|9999.5|10011.1|9999.1|0
1739183920000|2025-02-10 10:38:40|10012.5|10000.5|10012.5|10000.5|10012.5|10000.5|10012.5|10000.5|0
1739183930000|2025-02-10 10:38:50|10010.6|10002.6|10021.2|10009.2|10025.2|10013.2|10009.6|10001.6|4
1739183940000|2025-02-10 10:39:00|10018.2|10006.2|10018.7|10006.7|10018.7|10006.7|10017.7|10005.7|0
1739183950000|2025-02-10 10:39:10|10019.2|10007.2|10019.8|10007.8|10019.8|10007.8|10019.2|10007.2|7
1739183960000|2025-02-10 10:39:20|10019.9|10007.9|10020.9|10008.9|10020.9|10008.9|10019.9|10007.9|1
1739183970000|2025-02-10 10:39:30|10020.4|10008.4|10020.9|10008.9|10021.4|10009.4|10020.4|10008.4|0
1739183980000|2025-02-10 10:39:40|10020.5|10008.5|10020.5|10008.5|10020.5|10008.5|10020.5|10008.5|1
1739183990000|2025-02-10 10:39:50|10021|10009|10020.5|10008.5|10021|10009|10020.5|10008.5|2
1739184000000|2025-02-10 10:40:00|10020|10008|10019|10007|10020|10008|10019|10007|1
1739184010000|2025-02-10 10:40:10|10018.8|10006.8|10014.7|10002.7|10018.8|10006.8|10014.7|10002.7|51
1739184020000|2025-02-10 10:40:20|10015.2|10003.2|10015.1|10003.1|10015.2|10003.2|10015.1|10003.1|0
1739184030000|2025-02-10 10:40:30|||||||||1
1739184050000|2025-02-10 10:40:50|10015.2|10003.2|10015.1|10003.1|10015.2|10003.2|10015.1|10003.1|1
1739184070000|2025-02-10 10:41:10|10014.7|10002.7|10014|10002|10014.7|10002.7|10014|10002|10
1739184080000|2025-02-10 10:41:20|10010.9|9998.9|10010.8|9998.8|10011.5|9999.5|10010.8|9998.8|0
1739184090000|2025-02-10 10:41:30|10009.9|9997.9|10009.6|9997.6|10010.5|9998.5|10009.6|9997.6|1
1739184100000|2025-02-10 10:41:40|10010.5|9998.5|10009.6|9997.6|10011|9999|10009.6|9997.6|0
1739184110000|2025-02-10 10:41:50|10009.1|9997.1|10011.8|9999.8|10011.8|9999.8|10009.1|9997.1|1
1739184120000|2025-02-10 10:42:00|10008.8|9996.8|10008.8|9996.8|10008.8|9996.8|10008.8|9996.8|0
1739184130000|2025-02-10 10:42:10|10011.7|9999.7|10013.8|10001.8|10013.8|10001.8|10011.7|9999.7|9
1739184160000|2025-02-10 10:42:40|10013.9|10001.9|10014.3|10002.3|10015.3|10003.3|10013.9|10001.9|2
1739184170000|2025-02-10 10:42:50|10013.3|10001.3|10013.3|10001.3|10013.3|10001.3|10013.3|10001.3|0
1739184190000|2025-02-10 10:43:10|10009.1|9997.1|10008.9|9996.9|10009.1|9997.1|10008.9|9996.9|1
1739184200000|2025-02-10 10:43:20|9999.9|9987.9|9987.3|9975.3|9999.9|9987.9|9986.9|9974.9|1
1739184210000|2025-02-10 10:43:30|9986.8|9974.8|9986.9|9974.9|9986.9|9974.9|9986.8|9974.8|0
1739184220000|2025-02-10 10:43:40|9986.4|9974.4|9985|9973|9986.4|9974.4|9985|9973|7
1739184230000|2025-02-10 10:43:50|||||||||7
1739184240000|2025-02-10 10:44:00|9982.6|9970.6|9991.1|9979.1|9991.1|9979.1|9976.5|9964.5|6
1739184250000|2025-02-10 10:44:10|9996.6|9984.6|9996.5|9984.5|9996.6|9984.6|9996.5|9984.5|0
1739184260000|2025-02-10 10:44:20|9983.5|9971.5|9983.5|9971.5|9984.5|9972.5|9983.5|9971.5|32
1739184280000|2025-02-10 10:44:40|9983|9971|9983.5|9971.5|9983.5|9971.5|9983|9971|0
1739184290000|2025-02-10 10:44:50|9983.6|9971.6|9982.6|9970.6|9984.5|9972.5|9982.5|9970.5|0
1739184300000|2025-02-10 10:45:00|9984|9972|9983.6|9971.6|9984|9972|9983.5|9971.5|0
1739184310000|2025-02-10 10:45:10|9984.1|9976.1|9986|9974|9986|9976.1|9984.1|9974|2
1739184320000|2025-02-10 10:45:20|9986.5|9974.5|9986.5|9974.5|9986.5|9974.5|9986.5|9974.5|1
1739184330000|2025-02-10 10:45:30|||||||||1
1739184340000|2025-02-10 10:45:40|9982.6|9970.6|9981.1|9969.1|9982.6|9970.6|9981.1|9969.1|2
1739184350000|2025-02-10 10:45:50|9977.9|9971.9|9977.9|9971.9|9977.9|9971.9|9977.9|9971.9|1
1739184360000|2025-02-10 10:46:00|9975.6|9969.6|9976.5|9964.5|9976.5|9969.6|9970.1|9958.1|6
1739184370000|2025-02-10 10:46:10|9974.5|9962.5|9973.6|9961.6|9974.5|9962.5|9972.6|9960.6|0
1739184380000|2025-02-10 10:46:20|9978.5|9966.5|9978.5|9966.5|9978.5|9966.5|9978.5|9966.5|1
1739184390000|2025-02-10 10:46:30|9979.9|9967.9|9996.2|9984.2|9996.2|9984.2|9979.9|9967.9|0
1739184400000|2025-02-10 10:46:40|9996.3|9984.3|9997.7|9985.7|9997.7|9985.7|9996.3|9984.3|0
1739184420000|2025-02-10 10:47:00|9997.9|9985.9|9997.9|9985.9|9997.9|9985.9|9997.9|9985.9|0
1739184430000|2025-02-10 10:47:10|10000.3|9988.3|9997.5|9985.5|10001.3|9989.3|9997|9985|3
1739184440000|2025-02-10 10:47:20|9997|9985|9997.4|9985.4|9998.4|9988.4|9994.1|9983.5|5
1739184470000|2025-02-10 10:47:50|9997.5|9985.5|9996.5|9984.5|9997.5|9985.5|9996.5|9984.5|1
1739184480000|2025-02-10 10:48:00|9993.7|9987.7|9996|9988|9996|9988|9993.7|9987|2
1739184490000|2025-02-10 10:48:10|9995|9989|10013|10001|10013|10001|9995|9989|1
1739184500000|2025-02-10 10:48:20|10013.1|10001.1|10013.1|10001.1|10015.1|10003.1|10011.6|9999.6|7
1739184510000|2025-02-10 10:48:30|10013.6|10001.6|10014.1|10002.1|10014.1|10002.1|10013.5|10001.5|0
1739184530000|2025-02-10 10:48:50|10014.6|10002.6|10016.1|10004.1|10016.1|10004.1|10014.6|10002.6|0
1739184540000|2025-02-10 10:49:00|10016|10004|10016.5|10004.5|10016.5|10004.5|10015.5|10003.5|1
1739184550000|2025-02-10 10:49:10|10016.1|10004.1|10016.1|10004.1|10016.1|10004.1|10016.1|10004.1|0
1739184560000|2025-02-10 10:49:20|10015.5|10003.5|10015.5|10003.5|10015.5|10003.5|10015.5|10003.5|1
1739184600000|2025-02-10 10:50:00|10013|10001|10008.5|9996.5|10015|10003|10007|9995|0
1739184620000|2025-02-10 10:50:20|10008|9996|10007.1|9995.1|10008|9996|10007.1|9995.1|3
1739184630000|2025-02-10 10:50:30|||||||||1
1739184650000|2025-02-10 10:50:50|10007|9995|10006.6|9994.6|10007|9995|10006.6|9994.6|0
1739184660000|2025-02-10 10:51:00|||||||||1
1739184690000|2025-02-10 10:51:30|10004.6|9996.6|10013.1|10001.1|10014|10002|10004.6|9996.6|1
1739184700000|2025-02-10 10:51:40|10011.1|9999.1|10012.5|10000.5|10012.5|10000.5|10009.6|9997.6|0
1739184710000|2025-02-10 10:51:50|10014|10002|10012.1|10000.1|10014|10002|10011.6|9999.6|4
1739184720000|2025-02-10 10:52:00|10012.6|10000.6|10011.1|9999.1|10012.6|10000.6|10006.6|9994.6|0
1739184730000|2025-02-10 10:52:10|10010.6|9998.6|10010.6|9998.6|10010.6|9998.6|10010.6|9998.6|0
1739184740000|2025-02-10 10:52:20|10008.1|9996.1|10009.1|9997.1|10009.1|9997.1|10008.1|9996.1|0
1739184750000|2025-02-10 10:52:30|10008.6|9996.6|10008.6|9996.6|10008.6|9996.6|10008.6|9996.6|0
1739184760000|2025-02-10 10:52:40|10009.1|9997.1|10009.6|9997.6|10010.1|9998.1|10009.1|9997.1|0
1739184780000|2025-02-10 10:53:00|10010.1|9998.1|10010.6|9998.6|10010.6|9998.6|10010.1|9998.1|0
1739184790000|2025-02-10 10:53:10|||||||||1
1739184800000|2025-02-10 10:53:20|10009.6|9997.6|10009.6|9997.6|10009.6|9997.6|10009.6|9997.6|0
1739184820000|2025-02-10 10:53:40|||||||||1
1739184830000|2025-02-10 10:53:50|10009.5|9997.5|10009.1|9997.1|10009.5|9997.5|10009.1|9997.1|0
1739184840000|2025-02-10 10:54:00|10009.5|9997.5|10008.5|9996.5|10009.5|9997.5|10008.5|9996.5|1
1739184850000|2025-02-10 10:54:10|10010.1|9998.1|10011|9999|10012|10000.6|10008.6|9998.1|1
1739184860000|2025-02-10 10:54:20|10011.1|9999.1|10012|10000|10012.1|10000.1|10011.1|9999.1|0
1739184870000|2025-02-10 10:54:30|10011|9999|10015.5|10003.5|10016.5|10004.5|10010.1|9998.1|4
1739184880000|2025-02-10 10:54:40|10010.6|9998.6|10010.6|9998.6|10010.6|9998.6|10010.6|9998.6|1
1739184890000|2025-02-10 10:54:50|10011.5|9999.5|10011.1|9999.1|10011.5|9999.5|10010.6|9998.6|0
1739184900000|2025-02-10 10:55:00|10011.6|9999.6|10011.6|9999.6|10011.6|9999.6|10011.6|9999.6|0
1739184910000|2025-02-10 10:55:10|10009.1|9997.1|10011.1|9999.1|10011.1|9999.1|10009.1|9997.1|0
1739184920000|2025-02-10 10:55:20|10010.1|9998.1|10012.5|10000.5|10012.5|10000.5|10010.1|9998.1|0
1739184930000|2025-02-10 10:55:30|10011.9|9999.9|10010.1|9998.1|10011.9|9999.9|10008.6|9996.6|0
1739184940000|2025-02-10 10:55:40|10010.5|9998.5|10010.6|9998.6|10011.5|9999.5|10009.6|9997.6|0
1739184950000|2025-02-10 10:55:50|10012.1|10000.1|10012.1|10000.1|10012.1|10000.1|10012.1|10000.1|1
1739184970000|2025-02-10 10:56:10|10011.6|9999.6|10012.1|10000.1|10012.6|10000.6|10011.6|9999.6|1
1739184980000|2025-02-10 10:56:20|10009.1|9997.1|10009.1|9997.1|10009.1|9997.1|10009.1|9997.1|1
1739185000000|2025-02-10 10:56:40|10008.6|9996.6|10007.2|9995.2|10008.6|9998.5|10006.2|9994.2|0
1739185010000|2025-02-10 10:56:50|10008.6|9996.6|10008.6|9996.6|10008.6|9996.6|10008.6|9996.6|5
1739185020000|2025-02-10 10:57:00|10008.1|9996.1|9999.5|9987.5|10008.1|9996.1|9999.5|9987.5|8
1739185030000|2025-02-10 10:57:10|9999.1|9987.1|9997.5|9989.5|9999.1|9989.5|9997.1|9987|5
1739185040000|2025-02-10 10:57:20|9999.5|9987.5|9997.5|9989.5|10000|9990|9997|9987.5|0
1739185050000|2025-02-10 10:57:30|||||||||1
1739185060000|2025-02-10 10:57:40|9997|9989|10000|9988|10000|9989|9997|9988|1
1739185070000|2025-02-10 10:57:50|9999.6|9987.6|10003.6|9991.6|10003.6|9991.6|9999.6|9987.6|1
1739185080000|2025-02-10 10:58:00|10002.6|9990.6|9995.6|9983.6|10003.1|9993.1|9994.1|9982.1|0
1739185090000|2025-02-10 10:58:10|9995.5|9983.5|9996.5|9984.5|9996.6|9984.6|9995.1|9983.1|0
1739185100000|2025-02-10 10:58:20|9996.1|9984.1|9996.1|9984.1|9997.1|9985.1|9996.1|9984.1|0
1739185110000|2025-02-10 10:58:30|9996.6|9984.6|9996.6|9984.6|9996.6|9984.6|9995.6|9983.6|1
1739185120000|2025-02-10 10:58:40|9996.5|9984.5|9993.5|9981.5|9996.5|9984.5|9993.5|9981.5|0
1739185130000|2025-02-10 10:58:50|9992.2|9980.2|9993.6|9981.6|9993.6|9981.6|9992.2|9980.2|0
1739185140000|2025-02-10 10:59:00|||||||||1
1739185150000|2025-02-10 10:59:10|9994.1|9982.1|9994.1|9982.1|9995.1|9983.1|9994.1|9982.1|0
1739185160000|2025-02-10 10:59:20|9994.6|9982.6|9982.6|9970.6|9994.6|9982.6|9980.6|9968.6|0
1739185170000|2025-02-10 10:59:30|9982.5|9970.5|9981.1|9969.1|9982.6|9970.6|9981.1|9969.1|0
1739185180000|2025-02-10 10:59:40|9969.1|9957.1|9970.5|9958.5|9971.5|9959.5|9969|9957|1
1739185190000|2025-02-10 10:59:50|9971.5|9959.5|9972|9960|9972|9960|9971.5|9959.5|0
1739185200000|2025-02-10 11:00:00|9972.1|9960.1|9984.1|9972.1|9985|9973|9972.1|9960.1|5
1739185210000|2025-02-10 11:00:10|9984|9972|9988.1|9976.1|9988.1|9976.1|9984|9972|0
1739185220000|2025-02-10 11:00:20|9989.5|9977.5|9990.5|9978.5|9990.5|9978.5|9986.6|9974.6|0
1739185240000|2025-02-10 11:00:40|9990.6|9978.6|9992.1|9980.1|9992.1|9980.1|9990.6|9978.6|25
1739185250000|2025-02-10 11:00:50|9990.6|9978.6|9990.6|9978.6|9990.6|9978.6|9990.6|9978.6|0
1739185260000|2025-02-10 11:01:00|9990.7|9978.7|9991.6|9979.6|9992.6|9980.6|9990.7|9978.7|1
1739185270000|2025-02-10 11:01:10|9988.1|9976.1|9989.1|9977.1|9989.1|9977.1|9988.1|9976.1|1
1739185280000|2025-02-10 11:01:20|9987.6|9975.6|9988.6|9976.6|9989.2|9977.2|9987.6|9975.6|3
1739185290000|2025-02-10 11:01:30|||||||||1
1739185300000|2025-02-10 11:01:40|9989.1|9977.1|9987.6|9975.6|9989.1|9977.1|9986.6|9974.6|1
1739185320000|2025-02-10 11:02:00|9987.1|9975.1|9987.6|9975.6|9987.7|9975.7|9987.1|9975.1|0
1739185330000|2025-02-10 11:02:10|9987.7|9975.7|9987.7|9975.7|9987.7|9975.7|9987.7|9975.7|0
1739185340000|2025-02-10 11:02:20|9987.6|9975.6|9987.1|9975.1|9987.6|9975.6|9987.1|9975.1|0
1739185350000|2025-02-10 11:02:30|9987.2|9975.2|9985.2|9973.2|9987.6|9975.6|9984.7|9972.7|1
1739185360000|2025-02-10 11:02:40|9984.7|9972.7|9985.2|9973.2|9985.2|9973.2|9984.7|9972.7|0
1739185380000|2025-02-10 11:03:00|9986.6|9974.6|9984.7|9976.7|9986.7|9976.7|9984.7|9974.6|0
1739185390000|2025-02-10 11:03:10|9985.2|9977.2|9985.2|9977.2|9985.2|9977.2|9985.2|9977.2|0
1739185410000|2025-02-10 11:03:30|9984.6|9976.6|9985.2|9977.2|9985.2|9977.2|9984.6|9976.6|3
1739185420000|2025-02-10 11:03:40|9985.7|9977.7|9986.1|9978.1|9986.1|9978.1|9985.2|9977.2|1
1739185430000|2025-02-10 11:03:50|9988.1|9976.1|9986.1|9978.1|9988.1|9978.1|9985.2|9974.7|0
1739185450000|2025-02-10 11:04:10|||||||||1
1739185460000|2025-02-10 11:04:20|9986.2|9978.2|9986.2|9978.2|9988.6|9980.6|9986.2|9976.1|1
1739185470000|2025-02-10 11:04:30|9986.6|9978.6|9986.1|9978.1|9986.6|9978.6|9986.1|9978.1|0
1739185480000|2025-02-10 11:04:40|9986.6|9978.6|9986.6|9978.6|9986.6|9978.6|9986.1|9978.1|0
1739185490000|2025-02-10 11:04:50|9987.1|9979.1|9987.1|9979.1|9987.1|9979.1|9987.1|9979.1|0
1739185500000|2025-02-10 11:05:00|9987.6|9979.6|9986.1|9980.1|9987.6|9980.1|9985.6|9978.6|1
1739185510000|2025-02-10 11:05:10|9986.6|9980.6|9986.6|9980.6|9986.6|9980.6|9986.6|9980.6|0
1739185520000|2025-02-10 11:05:20|9985.6|9979.6|9985.6|9979.6|9985.6|9979.6|9985.6|9979.6|0
1739185530000|2025-02-10 11:05:30|9986.1|9980.1|9996.1|9984.1|9997.1|9985.1|9986.1|9980.1|1
1739185580000|2025-02-10 11:06:20|9995.7|9983.7|9996.1|9984.1|9996.1|9985.6|9993.6|9983.7|1
1739185590000|2025-02-10 11:06:30|9994.2|9986.2|9994.6|9982.6|9996.1|9986.6|9994.2|9982.6|0
1739185600000|2025-02-10 11:06:40|9995.1|9983.1|9984.6|9972.6|9995.1|9983.1|9984.2|9972.2|1
1739185610000|2025-02-10 11:06:50|9983.6|9971.6|9984.1|9972.1|9984.1|9972.1|9983.1|9971.1|2
1739185620000|2025-02-10 11:07:00|9983.1|9971.1|9976.2|9964.2|9983.1|9971.1|9976.2|9964.2|0
1739185630000|2025-02-10 11:07:10|9979.1|9967.1|9977.5|9965.5|9979.6|9967.6|9977.5|9965.5|0
1739185640000|2025-02-10 11:07:20|9976.6|9964.6|9977.6|9965.6|9977.6|9965.6|9976.6|9964.6|1
1739185650000|2025-02-10 11:07:30|9978.6|9966.6|9978.6|9966.6|9978.6|9966.6|9978.6|9966.6|0
1739185660000|2025-02-10 11:07:40|9975.8|9963.8|9975.6|9963.6|9975.8|9963.8|9975.2|9963.2|5
1739185670000|2025-02-10 11:07:50|9974.6|9962.6|9964.2|9952.2|9974.6|9962.6|9963.6|9951.6|8
1739185680000|2025-02-10 11:08:00|9966.6|9954.6|9965.1|9953.1|9966.6|9954.6|9965.1|9953.1|0
1739185690000|2025-02-10 11:08:10|9965.6|9953.6|9977.6|9965.6|9977.6|9965.6|9965.1|9953.1|1
1739185700000|2025-02-10 11:08:20|9978.1|9966.1|9976.6|9964.6|9978.1|9966.1|9976.6|9964.6|2
1739185710000|2025-02-10 11:08:30|9975.1|9963.1|9977.1|9965.1|9977.1|9965.1|9975.1|9963.1|0
1739185720000|2025-02-10 11:08:40|9976.6|9964.6|9976.6|9964.6|9976.6|9964.6|9972.2|9960.2|2
1739185730000|2025-02-10 11:08:50|9975.2|9967.2|9975.2|9967.2|9978.1|9967.2|9975.2|9965.1|0
1739185740000|2025-02-10 11:09:00|9976.1|9968.1|9975.1|9963.1|9978|9968.1|9971.6|9959.6|5
1739185750000|2025-02-10 11:09:10|9974.6|9962.6|9976.6|9964.6|9976.6|9964.6|9973.6|9961.6|0
1739185760000|2025-02-10 11:09:20|9975.6|9963.6|9974.1|9962.1|9975.6|9963.6|9974.1|9962.1|0
1739185770000|2025-02-10 11:09:30|9974.2|9962.2|9978.1|9966.1|9978.1|9966.1|9974.2|9962.2|1
1739185780000|2025-02-10 11:09:40|9977.6|9965.6|9977.6|9965.6|9977.6|9967.6|9975.1|9965.6|16
1739185790000|2025-02-10 11:09:50|9975.1|9967.1|9975.1|9967.1|9975.1|9967.1|9975.1|9967.1|0
1739185820000|2025-02-10 11:10:20|9974.6|9966.6|9977.2|9965.2|9977.2|9966.6|9974.6|9965.2|0
1739185830000|2025-02-10 11:10:30|9976.1|9968.1|9975.6|9963.6|9978.2|9968.1|9974.2|9962.2|0
1739185840000|2025-02-10 11:10:40|9975.7|9963.7|9975.7|9963.7|9975.7|9963.7|9975.7|9963.7|0
1739185850000|2025-02-10 11:10:50|9975.6|9963.6|9977.6|9965.6|9977.6|9965.6|9975.6|9963.6|0
1739185860000|2025-02-10 11:11:00|9977.7|9965.7|9977.6|9965.6|9977.7|9965.7|9977.6|9965.6|0
1739185870000|2025-02-10 11:11:10|9977.2|9969.2|9985.6|9973.6|9985.6|9973.6|9977.2|9969.2|4
1739185880000|2025-02-10 11:11:20|9986.1|9974.1|9985.6|9973.6|9986.1|9974.1|9985.6|9973.6|0
1739185890000|2025-02-10 11:11:30|9985.5|9973.5|9985.6|9973.6|9985.6|9973.6|9985.5|9973.5|1
1739185900000|2025-02-10 11:11:40|9985.4|9973.4|9984.6|9976.6|9986.1|9976.6|9980.6|9968.6|1
1739185910000|2025-02-10 11:11:50|9984.1|9978.1|9993.1|9981.1|9993.1|9983.8|9984.1|9978.1|1
1739185920000|2025-02-10 11:12:00|9993.6|9981.6|9997.6|9991.6|9997.6|9991.6|9992.6|9981.6|8
1739185930000|2025-02-10 11:12:10|9998.6|9990.6|10003.4|9997.4|10003.4|9997.4|9997.6|9988.6|4
1739185940000|2025-02-10 11:12:20|9999.6|9993.6|10013.1|10005.1|10016|10005.1|9999.2|9993.2|2
1739185950000|2025-02-10 11:12:30|10012.7|10004.7|10012.2|10000.2|10015.1|10004.7|10011.1|10000.2|0
1739185960000|2025-02-10 11:12:40|10014.1|10002.1|10014.1|10002.1|10014.1|10002.1|10014.1|10002.1|0
1739185970000|2025-02-10 11:12:50|10013.1|10005.1|10014.1|10006.1|10014.1|10007.1|10013.1|10005.1|1
1739185980000|2025-02-10 11:13:00|10014.6|10006.6|10022.1|10014.1|10024.6|10016.6|10014.6|10006.6|6
1739185990000|2025-02-10 11:13:10|10024.1|10012.1|10025|10019|10025.1|10019.1|10024.1|10012.1|0
1739186000000|2025-02-10 11:13:20|10027|10015|10035.1|10023.1|10035.5|10027|10025.1|10015|10
1739186010000|2025-02-10 11:13:30|10035.5|10023.5|10035.5|10029.5|10036.5|10029.5|10034|10023.5|0
1739186020000|2025-02-10 11:13:40|10036|10030|10056.1|10044.1|10056.1|10044.1|10035.5|10029.5|13
1739186030000|2025-02-10 11:13:50|10057|10045|10053.7|10041.7|10058.6|10046.6|10051.7|10041.7|0
1739186040000|2025-02-10 11:14:00|10054.6|10042.6|10046.6|10034.6|10054.6|10045.1|10046.6|10034.6|1
1739186050000|2025-02-10 11:14:10|10044.6|10036.6|10049.1|10041.1|10052.6|10041.1|10044.6|10034.6|0
1739186060000|2025-02-10 11:14:20|10051.2|10039.2|10051.6|10039.6|10051.6|10039.6|10051.1|10039.1|1
1739186070000|2025-02-10 11:14:30|10052.1|10040.1|10040.5|10028.5|10052.1|10042.1|10038.1|10026.1|0
1739186080000|2025-02-10 11:14:40|10040.6|10028.6|10035.1|10023.1|10041|10029|10034.1|10022.1|0
1739186090000|2025-02-10 11:14:50|10035|10023|10034.5|10022.5|10035|10023|10034.5|10022.5|3
1739186100000|2025-02-10 11:15:00|10028.6|10016.6|10028|10016|10029|10017|10027|10015|3
1739186110000|2025-02-10 11:15:10|10028.5|10016.5|10023.6|10011.6|10028.5|10016.5|10023.1|10011.1|2
1739186120000|2025-02-10 11:15:20|10022.6|10010.6|10023.1|10011.1|10023.1|10011.1|10022.6|10010.6|1
1739186130000|2025-02-10 11:15:30|10020.1|10012.1|10020.1|10012.1|10020.1|10012.1|10020.1|10012.1|0
1739186140000|2025-02-10 11:15:40|10011.1|10003.1|10011.7|9999.7|10012.6|10003.1|10008.6|9999.7|2
1739186150000|2025-02-10 11:15:50|10003.6|9991.6|10002.1|9990.1|10003.6|9993.6|9999.6|9990.1|3
1739186190000|2025-02-10 11:16:30|10001.6|9989.6|10001.6|9989.6|10001.6|9989.6|10001.6|9989.6|0
1739186200000|2025-02-10 11:16:40|10001.1|9989.1|10001.1|9989.1|10001.1|9989.1|10001.1|9989.1|0
1739186210000|2025-02-10 11:16:50|9998.1|9986.1|9998.1|9986.1|9998.1|9986.1|9998.1|9986.1|0
1739186220000|2025-02-10 11:17:00|9998|9986|10009.1|9997.1|10013.6|10001.6|9996.4|9984.4|2
1739186230000|2025-02-10 11:17:10|10008.1|9996.1|10009.6|9997.6|10009.6|9997.6|10007.1|9995.1|0
1739186240000|2025-02-10 11:17:20|10009.1|9997.1|10009.1|9997.1|10010.1|9998.1|10009.1|9997.1|0
1739186250000|2025-02-10 11:17:30|10008.1|9996.1|10008.1|9996.1|10008.1|9996.1|10008.1|9996.1|1
1739186260000|2025-02-10 11:17:40|10000.5|9988.5|10002.1|9990.1|10002.1|9990.1|10000.2|9988.2|3
1739186270000|2025-02-10 11:17:50|10002.6|9990.6|10003.1|9991.1|10003.1|9991.1|10002.6|9990.6|0
1739186280000|2025-02-10 11:18:00|10004|9992|10003|9995|10004|9995|10003|9992|0
1739186290000|2025-02-10 11:18:10|10015.5|10003.5|10014.1|10002.1|10015.5|10003.5|10014.1|10002.1|1
1739186300000|2025-02-10 11:18:20|10012.6|10000.6|10013.6|10001.6|10013.6|10001.6|10012.6|10000.6|0
1739186310000|2025-02-10 11:18:30|10012.6|10000.6|10014.1|10002.1|10014.1|10002.1|10012.1|10000.1|0
1739186320000|2025-02-10 11:18:40|10013.5|10001.5|10016.6|10004.6|10016.6|10004.6|10013.5|10001.5|0
1739186330000|2025-02-10 11:18:50|10017.5|10005.5|10017.5|10005.5|10017.5|10005.5|10017.5|10005.5|0
1739186340000|2025-02-10 11:19:00|10016.6|10004.6|10019.1|10007.1|10019.1|10007.1|10016.6|10004.6|0
1739186350000|2025-02-10 11:19:10|10019|10007|10019|10007|10019|10007|10019|10007|0
1739186360000|2025-02-10 11:19:20|10018.1|10006.1|10007.5|9995.5|10018.1|10006.1|10007.5|9995.5|1
1739186370000|2025-02-10 11:19:30|10007.6|9995.6|10010.1|9998.1|10010.1|9998.1|10007.5|9995.5|0
1739186380000|2025-02-10 11:19:40|10009.6|9997.6|10013.6|10001.6|10014.6|10002.6|10009.6|9997.6|1
1739186390000|2025-02-10 11:19:50|10019.6|10007.6|10017.6|10005.6|10019.6|10007.6|10016.6|10004.6|1
1739186400000|2025-02-10 11:20:00|10015.6|10003.6|10015.6|10003.6|10019.1|10007.1|10015.6|10003.6|0
1739186410000|2025-02-10 11:20:10|10015.5|10003.5|10009.5|9997.5|10015.5|10003.5|10009.5|9997.5|1
1739186420000|2025-02-10 11:20:20|10010.3|9998.3|10010.3|9998.3|10010.3|9998.3|10010.3|9998.3|7
1739186430000|2025-02-10 11:20:30|10007.8|9995.8|10007.8|9995.8|10007.8|9995.8|10007.8|9995.8|0
1739186440000|2025-02-10 11:20:40|10009.9|9997.9|10009.9|9997.9|10009.9|9997.9|10009.9|9997.9|2
1739186450000|2025-02-10 11:20:50|10011.2|9999.2|10011.2|9999.2|10011.2|9999.2|10011.2|9999.2|0
1739186460000|2025-02-10 11:21:00|10010.3|9998.3|10009.7|9997.7|10010.3|9998.3|10009.2|9997.2|1
1739186470000|2025-02-10 11:21:10|10009.2|9997.2|10009.7|9997.7|10009.7|9997.7|10009.2|9997.2|1
1739186490000|2025-02-10 11:21:30|10010.2|9998.2|10010.1|9998.1|10010.2|9998.2|10010.1|9998.1|0
1739186500000|2025-02-10 11:21:40|10010.2|9998.2|10010.1|9998.1|10010.7|9998.7|10010.1|9998.1|0
1739186510000|2025-02-10 11:21:50|10008.7|9996.7|10008.7|9996.7|10008.7|9996.7|10008.7|9996.7|0
1739186520000|2025-02-10 11:22:00|10003.2|9991.2|9993.8|9981.8|10003.2|9991.2|9993.8|9981.8|0
1739186530000|2025-02-10 11:22:10|9995.7|9983.7|9993.7|9981.7|9995.7|9983.7|9993.7|9981.7|0
1739186540000|2025-02-10 11:22:20|9994.7|9982.7|9990.7|9978.7|9996.2|9984.2|9983.1|9971.1|2
1739186550000|2025-02-10 11:22:30|9991.2|9979.2|9997.3|9985.3|9997.3|9985.3|9986.8|9974.8|4
1739186560000|2025-02-10 11:22:40|9997.2|9985.2|9996.8|9984.8|9999.3|9987.3|9996.8|9984.8|1
1739186570000|2025-02-10 11:22:50|9997.3|9985.3|9997.3|9985.3|9997.3|9985.3|9997.3|9985.3|0
1739186580000|2025-02-10 11:23:00|9997.8|9985.8|9998.7|9986.7|9998.7|9986.7|9997.8|9985.8|1
1739186590000|2025-02-10 11:23:10|10000.2|9988.2|10000.2|9988.2|10000.2|9988.2|10000.2|9988.2|0
1739186600000|2025-02-10 11:23:20|9999.6|9987.6|9996.3|9984.3|9999.6|9987.6|9996.3|9984.3|0
1739186610000|2025-02-10 11:23:30|9995.8|9983.8|9998.9|9986.9|10000.3|9988.3|9995.3|9983.3|2
1739186620000|2025-02-10 11:23:40|9998.8|9986.8|9998.8|9986.8|9998.8|9986.8|9998.8|9986.8|0
1739186630000|2025-02-10 11:23:50|9996.9|9984.9|9996.4|9984.4|9996.9|9984.9|9996.4|9984.4|0
1739186640000|2025-02-10 11:24:00|9995.4|9983.4|9995.4|9983.4|9995.4|9983.4|9995.4|9983.4|0
1739186650000|2025-02-10 11:24:10|9994.5|9982.5|9994.5|9982.5|9994.5|9982.5|9994.5|9982.5|0
1739186660000|2025-02-10 11:24:20|9994|9982|9994|9982|9994|9982|9994|9982|2
1739186690000|2025-02-10 11:24:50|9999.5|9987.5|9998.5|9986.5|9999.5|9987.5|9998.5|9986.5|1
1739186700000|2025-02-10 11:25:00|9998|9986|9998|9986|9998|9986|9998|9986|1
1739186720000|2025-02-10 11:25:20|||||||||1
1739186750000|2025-02-10 11:25:50|9997|9985|9997.5|9985.5|9997.5|9985.5|9997|9985|0
1739186760000|2025-02-10 11:26:00|10007.5|9995.5|10007|9995|10007.5|9995.5|10007|9995|1
1739186770000|2025-02-10 11:26:10|10006.5|9994.5|10007.5|9995.5|10007.5|9995.5|10005|9993|0
1739186780000|2025-02-10 11:26:20|10010|9998|10004.5|9992.5|10010|9998|10003.5|9991.5|0
1739186790000|2025-02-10 11:26:30|10005|9993|10005.5|9993.5|10005.5|9993.5|10005|9993|0
1739186800000|2025-02-10 11:26:40|10004.5|9992.5|10005|9993|10005|9993|10004.5|9992.5|0
1739186810000|2025-02-10 11:26:50|10005.1|9993.1|10006|9994|10006|9994|10005.1|9993.1|0
1739186830000|2025-02-10 11:27:10|10005|9993|10004.5|9992.5|10005|9994.5|10002.5|9992.5|1
1739186840000|2025-02-10 11:27:20|10005|9993|10003.6|9991.6|10005|9993|10003.6|9991.6|2
1739186850000|2025-02-10 11:27:30|||||||||1
1739186860000|2025-02-10 11:27:40|10001.1|9993.1|10001.1|9993.1|10001.1|9993.1|10001.1|9993.1|0
1739186870000|2025-02-10 11:27:50|10002.8|9990.8|9997.6|9985.6|10002.8|9990.8|9997.5|9985.5|0
1739186880000|2025-02-10 11:28:00|9997.5|9985.5|9995.1|9983.1|9998.1|9986.1|9995.1|9983.1|2
1739186890000|2025-02-10 11:28:10|9994.1|9982.1|9994.6|9982.6|9994.6|9982.6|9994.1|9982.1|0
1739186900000|2025-02-10 11:28:20|9995.6|9983.6|9995.6|9983.6|9995.6|9983.6|9995.6|9983.6|0
1739186910000|2025-02-10 11:28:30|9994.6|9982.6|9995.1|9983.1|9995.1|9983.1|9994.6|9982.6|0
1739186930000|2025-02-10 11:28:50|9999.7|9987.7|9996.2|9984.2|9999.7|9987.7|9995.7|9983.7|1
1739186940000|2025-02-10 11:29:00|9996.7|9984.7|9996.7|9984.7|9996.7|9984.7|9996.7|9984.7|3
1739186950000|2025-02-10 11:29:10|9996.8|9984.8|9999.7|9987.7|9999.7|9987.7|9996.8|9984.8|0
1739186960000|2025-02-10 11:29:20|9990.7|9978.7|9981.2|9969.2|9990.7|9978.7|9981.2|9969.2|2
1739186970000|2025-02-10 11:29:30|9977.2|9965.2|9981.8|9969.8|9987.6|9975.6|9977.2|9965.2|4
1739186980000|2025-02-10 11:29:40|9980.3|9968.3|9979.9|9967.9|9982.9|9970.9|9979.8|9967.8|1
1739186990000|2025-02-10 11:29:50|9979.4|9967.4|9978.8|9966.8|9979.4|9967.4|9978.8|9966.8|0
1739187000000|2025-02-10 11:30:00|9979.3|9967.3|9985.8|9973.8|9985.8|9973.8|9977.9|9965.9|0
1739187010000|2025-02-10 11:30:10|9985.3|9973.3|9987.8|9975.8|9987.8|9975.8|9984.3|9972.3|1
1739187020000|2025-02-10 11:30:20|9994.4|9982.4|9993.4|9981.4|9994.4|9982.4|9993.4|9981.4|1
1739187030000|2025-02-10 11:30:30|9994.9|9982.9|9994.9|9982.9|9994.9|9982.9|9994.9|9982.9|0
1739187040000|2025-02-10 11:30:40|||||||||1
1739187050000|2025-02-10 11:30:50|9994.4|9982.4|9994.4|9982.4|9994.4|9982.4|9994.4|9982.4|0
1739187070000|2025-02-10 11:31:10|9993.9|9981.9|9993.9|9981.9|9993.9|9981.9|9993.9|9981.9|0
1739187080000|2025-02-10 11:31:20|9994|9982|9994|9982|9994|9982|9994|9982|0
1739187090000|2025-02-10 11:31:30|9991.5|9979.5|9991.5|9979.5|9991.5|9979.5|9991.5|9979.5|0
1739187100000|2025-02-10 11:31:40|9990.5|9978.5|9990.5|9978.5|9990.5|9978.5|9990.5|9978.5|0
1739187110000|2025-02-10 11:31:50|9988.5|9976.5|9988|9976|9988.9|9976.9|9988|9976|0
1739187120000|2025-02-10 11:32:00|9987.9|9975.9|9981.5|9969.5|9987.9|9975.9|9981.5|9969.5|0
1739187130000|2025-02-10 11:32:10|9982.9|9970.9|9983.5|9971.5|9983.5|9971.5|9982.9|9970.9|0
1739187140000|2025-02-10 11:32:20|9982.5|9970.5|9982.5|9970.5|9982.5|9970.5|9982.5|9970.5|0
1739187150000|2025-02-10 11:32:30|9982|9970|9981.9|9969.9|9982|9970|9981.9|9969.9|0
1739187160000|2025-02-10 11:32:40|9982|9970|9982|9970|9982|9970|9982|9970|0
1739187170000|2025-02-10 11:32:50|9985.3|9973.3|9985.8|9973.8|9985.8|9973.8|9985.3|9973.3|1
1739187180000|2025-02-10 11:33:00|9986.3|9974.3|9986.8|9974.8|9986.8|9974.8|9986.3|9974.3|0
1739187200000|2025-02-10 11:33:20|9986.3|9974.3|9985.4|9973.4|9986.3|9974.3|9985.4|9973.4|1
1739187220000|2025-02-10 11:33:40|9984.9|9972.9|9989|9977|9990|9978|9984.9|9972.9|1
1739187230000|2025-02-10 11:33:50|9988.8|9976.8|9984.5|9972.5|9988.8|9976.8|9984.5|9972.5|1
1739187240000|2025-02-10 11:34:00|9984.4|9972.4|9984.5|9972.5|9985|9973|9984.4|9972.4|0
1739187260000|2025-02-10 11:34:20|9990.2|9978.2|9991.9|9979.9|9991.9|9979.9|9990.2|9978.2|4
1739187270000|2025-02-10 11:34:30|9989|9977|9990.5|9978.5|9990.5|9978.5|9989|9977|0
1739187280000|2025-02-10 11:34:40|9992.5|9980.5|9992.6|9980.6|9992.6|9980.6|9992.5|9980.5|1
1739187290000|2025-02-10 11:34:50|9994.6|9982.6|10004|9992|10004.5|9992.5|9994.6|9982.6|2
1739187300000|2025-02-10 11:35:00|10017|10005|10016|10004|10022.1|10010.1|10011.1|9999.1|12
1739187310000|2025-02-10 11:35:10|10013.6|10001.6|10013.6|10001.6|10013.6|10001.6|10013.6|10001.6|0
1739187330000|2025-02-10 11:35:30|10013|10001|10010.5|9998.5|10013|10001|10009.6|9997.6|1
1739187340000|2025-02-10 11:35:40|10012|10000|10020.7|10008.7|10020.7|10008.7|10012|10000|1
1739187360000|2025-02-10 11:36:00|10015|10003|10010.5|9998.5|10015.5|10003.5|10010.5|9998.5|1
1739187370000|2025-02-10 11:36:10|10011|9999|10011|9999|10011|9999|10010.5|9998.5|0
1739187380000|2025-02-10 11:36:20|10010.5|9998.5|10015.1|10003.1|10015.2|10003.2|10010.5|9998.5|1
1739187390000|2025-02-10 11:36:30|10013.2|10001.2|10013|10001|10013.2|10001.2|10013|10001|1
1739187400000|2025-02-10 11:36:40|10013.5|10001.5|10013.5|10001.5|10013.5|10001.5|10013.5|10001.5|0
1739187410000|2025-02-10 11:36:50|10013|10001|10011.6|9999.6|10013|10001|10011.6|9999.6|0
1739187420000|2025-02-10 11:37:00|10011.1|9999.1|10010.5|9998.5|10011.1|9999.1|10007.1|9995.1|1
1739187430000|2025-02-10 11:37:10|10009.6|9997.6|10010.6|9998.6|10011.6|9999.6|10009.6|9997.6|0
1739187450000|2025-02-10 11:37:30|10008.1|9996.1|10011.9|9999.9|10011.9|9999.9|10008.1|9996.1|1
1739187460000|2025-02-10 11:37:40|10011|9999|10011|9999|10011|9999|10011|9999|0
1739187480000|2025-02-10 11:38:00|10011.5|9999.5|10009.5|9997.5|10011.5|9999.5|10009|9997|0
1739187490000|2025-02-10 11:38:10|10009|9997|10009.5|9997.5|10009.5|9997.5|10009|9997|1
1739187500000|2025-02-10 11:38:20|10009.4|9997.4|10010.9|9998.9|10010.9|9998.9|10009.4|9997.4|0
1739187510000|2025-02-10 11:38:30|10010.4|9998.4|10012.9|10000.9|10012.9|10000.9|10010.4|9998.4|0
1739187520000|2025-02-10 11:38:40|10012.4|10000.4|10012.4|10000.4|10012.4|10000.4|10012.4|10000.4|1
1739187540000|2025-02-10 11:39:00|10018.8|10006.8|10010.6|10002.6|10018.8|10006.8|10008.2|10000.2|2
1739187550000|2025-02-10 11:39:10|10007.2|10001.2|10011.7|9999.7|10013.1|10001.2|10006.7|9999.7|2
1739187560000|2025-02-10 11:39:20|10012.2|10000.2|10012.2|10000.2|10012.2|10000.2|10012.2|10000.2|0
1739187570000|2025-02-10 11:39:30|10013.2|10001.2|10013.2|10001.2|10013.2|10001.2|10013.2|10001.2|0
1739187580000|2025-02-10 11:39:40|10014.1|10002.1|10006.2|10000.2|10014.1|10002.1|10006.2|9999.2|2
1739187590000|2025-02-10 11:39:50|10007.7|9999.7|10007.7|9999.7|10007.7|9999.7|10007.7|9999.7|0
1739187600000|2025-02-10 11:40:00|10008.2|10000.2|10008.2|10000.2|10008.2|10000.2|10008.2|10000.2|0
1739187630000|2025-02-10 11:40:30|||||||||1
1739187650000|2025-02-10 11:40:50|||||||||1
1739187660000|2025-02-10 11:41:00|10010.3|9998.3|10011.2|9999.2|10012.7|10000.7|10010.3|9998.3|0
1739187670000|2025-02-10 11:41:10|10011.7|9999.7|10012.2|10000.2|10012.2|10000.2|10011.7|9999.7|0
1739187680000|2025-02-10 11:41:20|||||||||1
1739187690000|2025-02-10 11:41:30|10011.7|9999.7|10011.7|9999.7|10011.7|9999.7|10011.7|9999.7|0
1739187700000|2025-02-10 11:41:40|10009.7|10001.7|10009.7|10001.7|10009.7|10001.7|10009.7|10001.7|0
1739187710000|2025-02-10 11:41:50|10009.2|10001.2|10013.2|10001.2|10016.1|10004.1|10009.2|9999.7|3
1739187720000|2025-02-10 11:42:00|10015.6|10003.6|10015.1|10003.1|10016.1|10008.1|10013.7|10001.7|2
1739187730000|2025-02-10 11:42:10|10015.2|10003.2|10015.1|10003.1|10015.6|10003.6|10014.6|10002.6|0
1739187740000|2025-02-10 11:42:20|10015.6|10003.6|10011.7|9999.7|10015.6|10003.6|10011.7|9999.7|0
1739187750000|2025-02-10 11:42:30|10010.2|9998.2|9999.1|9987.1|10010.2|10000.2|9996.1|9984.1|1
1739187760000|2025-02-10 11:42:40|9997.2|9989.2|9996.7|9984.7|9997.2|9989.2|9996.7|9984.7|4
1739187770000|2025-02-10 11:42:50|9997.2|9985.2|10018.7|10006.7|10018.7|10006.7|9997.2|9985.2|1
1739187780000|2025-02-10 11:43:00|10022.7|10010.7|10019.7|10007.7|10022.7|10010.7|10019.7|10007.7|0
1739187800000|2025-02-10 11:43:20|10019.1|10007.1|10017.2|10005.2|10019.1|10007.1|10017.2|10005.2|0
1739187820000|2025-02-10 11:43:40|10018.2|10006.2|10018.2|10006.2|10018.2|10006.2|10018.2|10006.2|1
1739187840000|2025-02-10 11:44:00|10016.2|10004.2|10015.2|10003.2|10016.2|10004.2|10015.2|10003.2|1
1739187850000|2025-02-10 11:44:10|10016.2|10004.2|10016.2|10004.2|10016.2|10004.2|10016.2|10004.2|0
1739187860000|2025-02-10 11:44:20|||||||||5
1739187870000|2025-02-10 11:44:30|10015.7|10003.7|10015.7|10003.7|10015.7|10003.7|10015.7|10003.7|1
1739187880000|2025-02-10 11:44:40|10015.2|10003.2|10015.7|10003.7|10015.7|10003.7|10015.2|10003.2|1
1739187910000|2025-02-10 11:45:10|10012.7|10000.7|10012.7|10000.7|10012.7|10000.7|10012.7|10000.7|0
1739187920000|2025-02-10 11:45:20|10012.8|10000.8|10006.7|9994.7|10014.2|10002.2|10005.2|9993.2|0
1739187930000|2025-02-10 11:45:30|10005.2|9993.2|10005.2|9993.2|10005.2|9993.2|10005.2|9993.2|0
1739187950000|2025-02-10 11:45:50|10005.7|9993.7|10005.7|9993.7|10005.7|9993.7|10005.7|9993.7|0
1739187970000|2025-02-10 11:46:10|10006.2|9994.2|9998.8|9986.8|10006.2|9994.2|9997.7|9985.7|0
1739187980000|2025-02-10 11:46:20|9999.2|9987.2|9996.7|9984.7|9999.2|9987.2|9995.2|9983.2|1
1739187990000|2025-02-10 11:46:30|9997.2|9985.2|9997.2|9985.2|9997.2|9985.2|9997.2|9985.2|0
1739188000000|2025-02-10 11:46:40|9997.7|9985.7|9997.7|9985.7|9997.7|9985.7|9997.7|9985.7|1
1739188010000|2025-02-10 11:46:50|9997.6|9985.6|9994.7|9982.7|9997.6|9985.6|9994.7|9982.7|0
1739188020000|2025-02-10 11:47:00|9993.7|9981.7|9993.7|9981.7|9993.7|9981.7|9993.7|9981.7|0
1739188040000|2025-02-10 11:47:20|9982.2|9970.2|9978.7|9966.7|9982.2|9970.2|9978.7|9966.7|0
1739188050000|2025-02-10 11:47:30|9977.7|9965.7|9974.7|9962.7|9977.7|9965.7|9973.7|9961.7|0
1739188060000|2025-02-10 11:47:40|9973.7|9961.7|9971.7|9959.7|9973.7|9961.7|9966.2|9958.2|0
1739188080000|2025-02-10 11:48:00|9971.8|9959.8|9969.7|9957.7|9972.2|9960.2|9969.7|9957.7|0
1739188100000|2025-02-10 11:48:20|9971.7|9959.7|9971.7|9959.7|9971.7|9959.7|9971.7|9959.7|0
1739188110000|2025-02-10 11:48:30|9971.2|9959.2|9983.7|9971.7|9983.7|9971.7|9971.2|9959.2|1
1739188120000|2025-02-10 11:48:40|9984.2|9972.2|9978.4|9966.4|9984.2|9972.2|9978.4|9966.4|0
1739188130000|2025-02-10 11:48:50|9978.5|9966.5|9965.8|9953.8|9979.9|9967.9|9965.8|9953.8|3
1739188140000|2025-02-10 11:49:00|9965.6|9953.6|9964.8|9952.8|9965.6|9953.6|9955.3|9943.3|0
1739188160000|2025-02-10 11:49:20|9965.8|9953.8|9965.8|9953.8|9965.8|9953.8|9965.8|9953.8|0
1739188170000|2025-02-10 11:49:30|9965.3|9953.3|9962.8|9950.8|9965.3|9953.3|9957.9|9945.9|0
1739188180000|2025-02-10 11:49:40|9963.3|9951.3|9961.3|9949.3|9963.3|9951.3|9961.3|9949.3|0
1739188190000|2025-02-10 11:49:50|9962.8|9950.8|9969.8|9957.8|9969.8|9957.8|9962.8|9950.8|3
1739188200000|2025-02-10 11:50:00|9970.3|9958.3|9970.3|9958.3|9970.3|9958.3|9970.3|9958.3|0
1739188210000|2025-02-10 11:50:10|9966.4|9954.4|9963.4|9951.4|9968.8|9956.8|9963.4|9951.4|0
1739188220000|2025-02-10 11:50:20|9963.9|9951.9|9964|9952|9964|9952|9963.9|9951.9|1
1739188230000|2025-02-10 11:50:30|9964.9|9952.9|9966.3|9954.3|9966.3|9954.3|9964.9|9952.9|0
1739188250000|2025-02-10 11:50:50|9964|9952|9964|9952|9964|9952|9964|9952|0
1739188260000|2025-02-10 11:51:00|9963.8|9951.8|9959.9|9947.9|9963.8|9951.8|9959.9|9947.9|1
1739188270000|2025-02-10 11:51:10|9959.8|9947.8|9960.3|9948.3|9961.3|9949.3|9959.8|9947.8|1
1739188300000|2025-02-10 11:51:40|9959.8|9947.8|9960.3|9948.3|9960.8|9948.8|9959.8|9947.8|2
1739188310000|2025-02-10 11:51:50|9960.8|9948.8|9960.8|9948.8|9960.8|9948.8|9960.8|9948.8|0
1739188320000|2025-02-10 11:52:00|9959.8|9947.8|9959.3|9947.3|9960.8|9948.8|9959.3|9947.3|6
1739188340000|2025-02-10 11:52:20|9951.4|9939.4|9952.9|9940.9|9953|9941|9949.4|9937.4|0
1739188350000|2025-02-10 11:52:30|9947.9|9935.9|9946.9|9934.9|9947.9|9935.9|9946.9|9934.9|2
1739188360000|2025-02-10 11:52:40|9947.8|9935.8|9953.9|9941.9|9953.9|9943|9944.9|9935.4|1
1739188370000|2025-02-10 11:52:50|9953.7|9941.7|9951.3|9939.3|9953.7|9941.7|9948.4|9936.4|0
1739188380000|2025-02-10 11:53:00|9951.2|9939.2|9951.3|9939.3|9951.3|9939.3|9950.3|9938.3|0
1739188390000|2025-02-10 11:53:10|9949.9|9937.9|9950.4|9938.4|9950.4|9938.4|9949.9|9937.9|0
1739188400000|2025-02-10 11:53:20|9949.9|9937.9|9949.4|9937.4|9949.9|9937.9|9949.4|9937.4|0
1739188410000|2025-02-10 11:53:30|9948.9|9936.9|9948.9|9936.9|9948.9|9936.9|9948.9|9936.9|0
1739188420000|2025-02-10 11:53:40|9948.4|9936.4|9948.4|9936.4|9948.4|9936.4|9948.4|9936.4|0
1739188430000|2025-02-10 11:53:50|9947.9|9935.9|9951.8|9939.8|9951.8|9939.8|9947.9|9935.9|1
1739188440000|2025-02-10 11:54:00|9951.3|9939.3|9959.3|9947.3|9959.9|9947.9|9950.8|9939.3|2
1739188450000|2025-02-10 11:54:10|9956.9|9944.9|9958.9|9946.9|9958.9|9946.9|9956.9|9944.9|0
1739188460000|2025-02-10 11:54:20|9959.9|9947.9|9957.5|9945.5|9959.9|9947.9|9957.5|9945.5|1
1739188480000|2025-02-10 11:54:40|9961.9|9949.9|9961.9|9949.9|9961.9|9949.9|9961.9|9949.9|1
1739188490000|2025-02-10 11:54:50|9963.9|9951.9|9963.9|9951.9|9963.9|9951.9|9963.9|9951.9|0
1739188510000|2025-02-10 11:55:10|9963|9951|9962.9|9950.9|9963|9951|9962.9|9950.9|0
1739188520000|2025-02-10 11:55:20|9963|9951|9963.5|9951.5|9963.5|9951.5|9963|9951|0
1739188530000|2025-02-10 11:55:30|9967.4|9955.4|9968.5|9956.5|9968.5|9956.5|9967.4|9955.4|0
1739188540000|2025-02-10 11:55:40|9963.4|9951.4|9967.5|9955.5|9967.5|9955.5|9963.4|9951.4|1
1739188550000|2025-02-10 11:55:50|9968.1|9956.1|9970.5|9958.5|9970.5|9958.5|9968.1|9956.1|0
1739188560000|2025-02-10 11:56:00|9969.5|9957.5|9969.5|9957.5|9969.5|9957.5|9969.5|9957.5|0
1739188580000|2025-02-10 11:56:20|9969.4|9957.4|9967.9|9955.9|9969.4|9957.4|9967.9|9955.9|1
1739188600000|2025-02-10 11:56:40|9981.4|9969.4|9978.3|9966.3|9981.8|9970.9|9976.4|9964.4|1
1739188610000|2025-02-10 11:56:50|9977.9|9965.9|9985.4|9973.4|9985.9|9977.9|9976.9|9965.9|1
1739188620000|2025-02-10 11:57:00|9984.9|9972.9|9983.9|9971.9|9984.9|9972.9|9982.9|9970.9|1
1739188630000|2025-02-10 11:57:10|9984.4|9972.4|9985.4|9973.4|9986.4|9974.4|9984.4|9972.4|0
1739188640000|2025-02-10 11:57:20|9983.9|9971.9|9986.4|9974.4|9988.4|9976.4|9983.9|9971.9|0
1739188650000|2025-02-10 11:57:30|9991.9|9979.9|9991.9|9979.9|9991.9|9979.9|9991.8|9979.8|1
1739188660000|2025-02-10 11:57:40|9990.9|9978.9|9990.9|9978.9|9990.9|9978.9|9990.9|9978.9|0
1739188670000|2025-02-10 11:57:50|9990.4|9978.4|9991.4|9979.4|9991.4|9979.4|9990.4|9978.4|0
1739188690000|2025-02-10 11:58:10|9991.5|9979.5|9993.4|9981.4|9993.4|9981.4|9991.5|9979.5|0
1739188700000|2025-02-10 11:58:20|9993.3|9981.3|9991.4|9979.4|9993.3|9981.3|9991.4|9979.4|0
1739188710000|2025-02-10 11:58:30|9991.9|9979.9|10001.9|9989.9|10002.9|9990.9|9991.9|9979.9|0
1739188720000|2025-02-10 11:58:40|10002.5|9990.5|10002.9|9990.9|10002.9|9990.9|10002.5|9990.5|0
1739188740000|2025-02-10 11:59:00|10002.7|9990.7|10000.4|9988.4|10002.7|9990.7|10000.4|9988.4|0
1739188750000|2025-02-10 11:59:10|10000.5|9988.5|10002.9|9990.9|10002.9|9990.9|10000.5|9988.5|0
1739188760000|2025-02-10 11:59:20|10004.4|9992.4|10004.4|9992.4|10004.4|9992.4|10004.4|9992.4|0
1739188770000|2025-02-10 11:59:30|10005.3|9993.3|10015.4|10003.4|10015.9|10003.9|10005.3|9993.3|0
1739188780000|2025-02-10 11:59:40|10014.9|10002.9|10015.4|10003.4|10015.4|10003.4|10014.9|10002.9|1
1739188790000|2025-02-10 11:59:50|10015.9|10003.9|10017.3|10005.3|10017.3|10005.3|10014.4|10002.4|1
1739188800000|2025-02-10 12:00:00|10016.3|10004.3|10025.9|10013.9|10032.6|10020.6|10013.9|10001.9|1
1739188810000|2025-02-10 12:00:10|10025.4|10013.4|10024.9|10012.9|10026.9|10014.9|10024.9|10012.9|1
1739188820000|2025-02-10 12:00:20|10024.8|10012.8|10024.8|10012.8|10024.8|10012.8|10024.8|10012.8|1
1739188830000|2025-02-10 12:00:30|10024.3|10012.3|10023.8|10011.8|10024.3|10012.3|10023.8|10011.8|0
1739188840000|2025-02-10 12:00:40|10024.1|10012.1|10027.4|10015.4|10027.9|10015.9|10024.1|10012.1|0
1739188850000|2025-02-10 12:00:50|10027.3|10015.3|10027.3|10015.3|10027.3|10015.3|10027.3|10015.3|0
1739188860000|2025-02-10 12:01:00|10026.8|10014.8|10023.6|10011.6|10026.8|10014.8|10023.6|10011.6|14
1739188870000|2025-02-10 12:01:10|10023.1|10011.1|10023.1|10011.1|10023.1|10011.1|10023.1|10011.1|0
1739188880000|2025-02-10 12:01:20|10022.6|10010.6|10022.6|10010.6|10022.6|10010.6|10022.6|10010.6|0
1739188910000|2025-02-10 12:01:50|10021.6|10009.6|10021.6|10009.6|10021.6|10009.6|10021.6|10009.6|0
1739188920000|2025-02-10 12:02:00|10028.6|10016.6|10027.1|10015.1|10029.1|10017.1|10026.6|10014.6|0
1739188930000|2025-02-10 12:02:10|10025.6|10013.6|10014.1|10002.1|10027.1|10015.1|10011.7|9999.7|0
1739188940000|2025-02-10 12:02:20|10015.5|10003.5|10012.4|10000.4|10017.6|10005.6|10010.6|9998.6|1
1739188950000|2025-02-10 12:02:30|10012.5|10000.5|10013.4|10001.4|10013.5|10001.5|10009.5|9997.5|0
1739188960000|2025-02-10 12:02:40|10013.3|10001.3|10010.4|9998.4|10013.3|10001.3|10009.9|9997.9|0
1739188970000|2025-02-10 12:02:50|10010.9|9998.9|10009|9997|10011.9|9999.9|10008.9|9996.9|1
1739188980000|2025-02-10 12:03:00|10008.9|9996.9|10008.4|9996.4|10008.9|9996.9|10007.9|9995.9|0
1739188990000|2025-02-10 12:03:10|10008|9996|10010.4|9998.4|10010.4|9998.4|10008|9996|0
1739189010000|2025-02-10 12:03:30|10011.4|9999.4|10011.4|9999.4|10011.4|9999.4|10011.4|9999.4|0
1739189020000|2025-02-10 12:03:40|10010.4|9998.4|10008.9|9996.9|10010.4|9998.4|10008.9|9996.9|0
1739189030000|2025-02-10 12:03:50|10009|9997|10009.9|9997.9|10009.9|9997.9|10009|9997|0
1739189040000|2025-02-10 12:04:00|10008.9|9996.9|10010.4|9998.4|10010.4|9998.4|10008.9|9996.9|0
1739189050000|2025-02-10 12:04:10|10009.9|9997.9|10014|10002|10014.9|10002.9|10008.9|9996.9|1
1739189070000|2025-02-10 12:04:30|10014.5|10002.5|9994.9|9982.9|10017.9|10005.9|9993.4|9981.4|0
1739189080000|2025-02-10 12:04:40|9994.4|9982.4|9994.5|9982.5|9994.5|9982.5|9994.4|9982.4|0
1739189090000|2025-02-10 12:04:50|9995.9|9983.9|9995.9|9983.9|9995.9|9983.9|9995.9|9983.9|0
1739189100000|2025-02-10 12:05:00|||||||||1
1739189110000|2025-02-10 12:05:10|9995.4|9983.4|9995.4|9983.4|9995.4|9983.4|9995.4|9983.4|0
1739189120000|2025-02-10 12:05:20|9996.3|9984.3|9996.3|9984.3|9996.3|9984.3|9996.3|9984.3|0
1739189130000|2025-02-10 12:05:30|9994.4|9982.4|9988.9|9976.9|9994.4|9982.4|9988.9|9976.9|1
1739189140000|2025-02-10 12:05:40|9987.9|9975.9|9981.4|9969.4|9987.9|9975.9|9981.4|9969.4|0
1739189150000|2025-02-10 12:05:50|9981.2|9969.2|9981.4|9969.4|9981.4|9969.4|9977.5|9965.5|0
1739189160000|2025-02-10 12:06:00|9981.8|9969.8|9985.4|9973.4|9986.9|9974.9|9980.8|9968.8|1
1739189170000|2025-02-10 12:06:10|9985.3|9973.3|9985.3|9973.3|9985.3|9973.3|9984.8|9972.8|0
1739189210000|2025-02-10 12:06:50|9980.3|9968.3|9979.8|9967.8|9980.3|9968.3|9979.8|9967.8|0
1739189220000|2025-02-10 12:07:00|9978.8|9966.8|9978.3|9966.3|9978.8|9966.8|9977.4|9965.4|0
1739189230000|2025-02-10 12:07:10|9978.8|9966.8|9976.3|9964.3|9978.8|9966.8|9976.3|9964.3|0
1739189240000|2025-02-10 12:07:20|9976.4|9964.4|9976.4|9964.4|9976.4|9964.4|9976.4|9964.4|0
1739189250000|2025-02-10 12:07:30|9979.3|9967.3|9981.8|9969.8|9981.8|9969.8|9978.8|9966.8|0
1739189260000|2025-02-10 12:07:40|9981.7|9969.7|9977.3|9965.3|9981.7|9969.7|9977.3|9965.3|0
1739189270000|2025-02-10 12:07:50|9975.3|9963.3|9974.8|9962.8|9975.3|9963.3|9974.8|9962.8|2
1739189280000|2025-02-10 12:08:00|9974.3|9962.3|9971.3|9959.3|9974.3|9962.3|9971.3|9959.3|0
1739189290000|2025-02-10 12:08:10|9971.4|9959.4|9971.3|9959.3|9971.4|9959.4|9971.3|9959.3|1
1739189300000|2025-02-10 12:08:20|9971.4|9959.4|9970.7|9958.7|9977.8|9965.8|9970.7|9958.7|1
1739189310000|2025-02-10 12:08:30|9968.8|9956.8|9968.8|9956.8|9968.8|9956.8|9968.8|9956.8|0
1739189320000|2025-02-10 12:08:40|9968.5|9956.5|9963.3|9951.3|9968.5|9956.5|9962.8|9950.8|0
1739189330000|2025-02-10 12:08:50|9966.7|9954.7|9971.4|9959.4|9976.3|9964.3|9966.7|9954.7|7
1739189340000|2025-02-10 12:09:00|9971.9|9959.9|9964.2|9952.2|9971.9|9959.9|9963.7|9951.7|10
1739189350000|2025-02-10 12:09:10|9963.7|9951.7|9963.7|9951.7|9963.7|9951.7|9963.7|9951.7|0
1739189360000|2025-02-10 12:09:20|9956.6|9944.6|9956.4|9944.4|9956.6|9944.6|9956.4|9944.4|1
1739189370000|2025-02-10 12:09:30|9959.9|9947.9|9964.9|9952.9|9964.9|9952.9|9959.9|9947.9|5
1739189390000|2025-02-10 12:09:50|9964.4|9952.4|9960.4|9948.4|9964.4|9952.4|9960.4|9948.4|0
1739189400000|2025-02-10 12:10:00|9959.9|9947.9|9957.4|9945.4|9959.9|9947.9|9957.4|9945.4|0
1739189410000|2025-02-10 12:10:10|9956.9|9944.9|9956.9|9944.9|9956.9|9944.9|9956.9|9944.9|0
1739189430000|2025-02-10 12:10:30|9957|9945|9955.9|9943.9|9957|9945|9955.9|9943.9|2
1739189440000|2025-02-10 12:10:40|9956|9944|9956.9|9944.9|9956.9|9944.9|9956|9944|0
1739189450000|2025-02-10 12:10:50|9956.4|9944.4|9956.4|9944.4|9956.4|9944.4|9956.4|9944.4|1
1739189460000|2025-02-10 12:11:00|9956.9|9944.9|9955.9|9943.9|9956.9|9944.9|9955.9|9943.9|0
1739189490000|2025-02-10 12:11:30|9955.4|9943.4|9955.4|9943.4|9955.4|9943.4|9955.4|9943.4|0
1739189500000|2025-02-10 12:11:40|9954.4|9942.4|9953.9|9941.9|9954.4|9942.4|9953.9|9941.9|0
1739189510000|2025-02-10 12:11:50|9950.9|9938.9|9959.8|9947.8|9960.3|9948.3|9949.4|9937.4|1
1739189520000|2025-02-10 12:12:00|9960.3|9948.3|9960.3|9948.3|9960.3|9948.3|9960.3|9948.3|0
1739189530000|2025-02-10 12:12:10|9957.4|9945.4|9957.4|9945.4|9957.4|9945.4|9957.4|9945.4|0
1739189550000|2025-02-10 12:12:30|9958.4|9946.4|9958.4|9946.4|9958.4|9946.4|9958.4|9946.4|0
1739189560000|2025-02-10 12:12:40|9957.4|9945.4|9957.4|9945.4|9957.4|9945.4|9957.4|9945.4|0
1739189570000|2025-02-10 12:12:50|9957.8|9945.8|9962.9|9950.9|9965.4|9953.4|9957.4|9945.4|1
1739189580000|2025-02-10 12:13:00|9963.9|9951.9|9959.9|9947.9|9965.4|9953.4|9958.9|9946.9|0
1739189590000|2025-02-10 12:13:10|9960.3|9948.3|9962.3|9950.3|9964.3|9952.3|9958.4|9946.4|1
1739189610000|2025-02-10 12:13:30|9961.8|9949.8|9967.3|9955.3|9969.2|9957.2|9960.8|9948.8|1
1739189620000|2025-02-10 12:13:40|9971.2|9959.2|9966.7|9958.7|9971.2|9959.2|9964.8|9954.7|0
1739189630000|2025-02-10 12:13:50|9972.7|9960.7|9967.2|9959.2|9972.7|9960.7|9966.7|9957.2|0
1739189640000|2025-02-10 12:14:00|9966.7|9958.7|9961.8|9953.8|9968.7|9958.7|9961.8|9951.7|0
1739189650000|2025-02-10 12:14:10|9965.1|9959.1|9968.7|9956.7|9969.2|9959.1|9964.2|9956.2|0
1739189660000|2025-02-10 12:14:20|9965.2|9957.2|9964.7|9956.7|9968.2|9957.2|9964.7|9956.2|0
1739189670000|2025-02-10 12:14:30|9965.2|9957.2|9964.2|9956.2|9969.2|9957.2|9964.2|9955.2|0
1739189680000|2025-02-10 12:14:40|9966.3|9954.3|9962.7|9956.7|9966.7|9958.6|9962.7|9954.3|1
1739189690000|2025-02-10 12:14:50|9963.2|9957.2|9963.6|9955.6|9963.6|9957.2|9962.7|9955.6|1
1739189700000|2025-02-10 12:15:00|9963.1|9955.1|9963.1|9955.1|9963.1|9955.1|9963.1|9955.1|0
1739189710000|2025-02-10 12:15:10|9962.2|9954.2|9967.7|9955.7|9971|9959|9962.2|9953.3|1
1739189720000|2025-02-10 12:15:20|9965.7|9957.7|9968.7|9956.7|9969.7|9958.2|9965.7|9956.2|0
1739189730000|2025-02-10 12:15:30|9969.2|9957.2|9967.2|9955.2|9969.2|9957.2|9966.7|9954.7|0
1739189740000|2025-02-10 12:15:40|9964.2|9956.2|9966.7|9954.7|9968.7|9956.7|9964.2|9954.7|0
1739189750000|2025-02-10 12:15:50|||||||||1
1739189760000|2025-02-10 12:16:00|9967.2|9955.2|9966.7|9954.7|9967.2|9957.1|9965.1|9954.6|6
1739189770000|2025-02-10 12:16:10||9958.7||9958.7||9958.7||9958.7|0
1739189780000|2025-02-10 12:16:20|9967.2|9955.2|9969.7|9957.7|9969.7|9959.7|9967.2|9955.2|1
1739189790000|2025-02-10 12:16:30|9970.2|9958.2|9968.7|9960.7|9971.2|9960.7|9968.7|9958.2|0
1739189800000|2025-02-10 12:16:40|9970.8|9958.8|9972.2|9960.2|9975.6|9963.6|9969.2|9958.8|1
1739189810000|2025-02-10 12:16:50|9971.2|9959.2|9969.7|9961.7|9971.7|9962.6|9968.7|9958.7|1
1739189820000|2025-02-10 12:17:00|9971.1|9959.1|9968.7|9956.7|9971.1|9959.1|9967.8|9955.8|0
1739189830000|2025-02-10 12:17:10|9967.2|9959.2|9971.7|9959.7|9971.7|9961.8|9967.2|9959.2|0
1739189840000|2025-02-10 12:17:20|9970.2|9962.2|9971.2|9963.2|9974.7|9964.6|9968.7|9959.3|0
1739189850000|2025-02-10 12:17:30|9970.7|9962.7|9970.2|9962.2|9970.7|9962.7|9970.2|9962.2|0
1739189860000|2025-02-10 12:17:40|9974.2|9965|9966.2|9960.2|9974.2|9965|9966.2|9960.2|2
1739189880000|2025-02-10 12:18:00|9967.1|9961.1|9967.1|9961.1|9967.1|9961.1|9967.1|9961.1|1
1739189890000|2025-02-10 12:18:10|9966.2|9960.2|9968.6|9960.6|9968.6|9960.6|9966.1|9960.1|1
1739189900000|2025-02-10 12:18:20|9967.1|9961.1|9965.1|9959.1|9968.1|9962.1|9965.1|9958.6|2
1739189910000|2025-02-10 12:18:30|9964.7|9958.7|9974.1|9962.1|9974.6|9962.6|9964.7|9958.2|1
1739189920000|2025-02-10 12:18:40|9973.2|9961.2|9966.2|9958.2|9973.2|9962.9|9966.2|9958.2|0
1739189930000|2025-02-10 12:18:50|9965.7|9959.7|9965.7|9959.7|9965.7|9959.7|9965.7|9959.7|0
1739189940000|2025-02-10 12:19:00|9966.1|9960.1|9967.1|9959.1|9969.2|9960.1|9966.1|9957.2|1
1739189950000|2025-02-10 12:19:10|9969.2|9957.2|9966.7|9958.7|9969.2|9958.7|9966.7|9957.2|0
1739189970000|2025-02-10 12:19:30|9971.7|9959.7|9968.6|9956.6|9971.7|9961.5|9968.6|9956.6|0
1739189990000|2025-02-10 12:19:50|9968.1|9960.1|9970.7|9958.7|9970.7|9960.1|9968.1|9958.2|0
1739190000000|2025-02-10 12:20:00|9970.2|9958.2|9968.7|9956.7|9970.2|9958.2|9968.7|9956.7|0
1739190010000|2025-02-10 12:20:10|9967.7|9959.7|9966.2|9958.2|9967.7|9959.7|9966.2|9958.2|0
1739190020000|2025-02-10 12:20:20|9965.2|9957.2|9969.1|9957.1|9969.1|9957.2|9965.2|9957.1|0
1739190030000|2025-02-10 12:20:30|9969.2|9957.2|9967.7|9955.7|9969.6|9957.6|9967.7|9955.7|0
1739190040000|2025-02-10 12:20:40|9965.7|9957.7|9965.7|9957.7|9965.7|9957.7|9965.7|9957.7|0
1739190050000|2025-02-10 12:20:50|9965.6|9957.6|9965.6|9957.6|9965.6|9957.6|9965.6|9957.6|0
1739190060000|2025-02-10 12:21:00|9963.7|9957.7|9965.6|9957.6|9965.6|9957.7|9963.7|9957.6|2
1739190070000|2025-02-10 12:21:10|9964.1|9958.1|9965.2|9957.2|9966.3|9958.1|9964.1|9954.3|0
1739190080000|2025-02-10 12:21:20|9965.7|9957.7|9970.8|9958.8|9970.8|9958.8|9963.2|9956.7|1
1739190090000|2025-02-10 12:21:30|9971.3|9959.3|9972.2|9964.2|9972.8|9964.2|9971.3|9959.3|0
1739190100000|2025-02-10 12:21:40|9975.2|9963.2|9975.2|9963.2|9975.2|9963.2|9975.2|9963.2|1
1739190110000|2025-02-10 12:21:50|9972.7|9964.7|9971.2|9963.2|9973.7|9964.7|9971.2|9961.7|0
1739190120000|2025-02-10 12:22:00|9977.3|9965.3|9965.2|9953.2|9977.3|9965.3|9965.2|9953.2|6
1739190130000|2025-02-10 12:22:10|9964.7|9952.7|9963.2|9951.2|9964.7|9952.7|9963.2|9951.2|1
1739190140000|2025-02-10 12:22:20|9963.3|9951.3|9964.2|9952.2|9964.2|9952.2|9963.3|9951.3|0
1739190150000|2025-02-10 12:22:30|9963.7|9951.7|9952.8|9940.8|9963.7|9951.7|9949.7|9937.7|1
1739190160000|2025-02-10 12:22:40|9953.3|9941.3|9954.8|9942.8|9955.3|9943.3|9953.3|9941.3|0
1739190170000|2025-02-10 12:22:50|9956.2|9944.2|9956.8|9944.8|9961.7|9949.7|9956.2|9944.2|0
1739190180000|2025-02-10 12:23:00|9956.7|9944.7|9956.3|9944.3|9956.7|9944.7|9956.3|9944.3|0
1739190190000|2025-02-10 12:23:10|9956.4|9944.4|9958.3|9946.3|9958.3|9946.3|9956.4|9944.4|0
1739190200000|2025-02-10 12:23:20|9958.4|9946.4|9958.3|9946.3|9960.3|9948.3|9958.3|9946.3|0
1739190220000|2025-02-10 12:23:40|9958.2|9946.2|9956.3|9944.3|9958.2|9946.2|9956.3|9944.3|0
1739190240000|2025-02-10 12:24:00|9956.8|9944.8|9956.8|9944.8|9956.8|9944.8|9956.8|9944.8|0
1739190250000|2025-02-10 12:24:10|9957.3|9945.3|9957.3|9945.3|9957.3|9945.3|9957.3|9945.3|0
1739190260000|2025-02-10 12:24:20|||||||||1
1739190290000|2025-02-10 12:24:50|9956.8|9944.8|9956.3|9944.3|9956.8|9944.8|9956.3|9944.3|1
1739190300000|2025-02-10 12:25:00|9957.3|9945.3|9957.2|9945.2|9957.3|9945.3|9957.2|9945.2|0
1739190350000|2025-02-10 12:25:50|9957.8|9945.8|9958.3|9946.3|9958.3|9946.3|9957.8|9945.8|0
1739190360000|2025-02-10 12:26:00|9962.2|9950.2|9963.2|9951.2|9963.2|9951.2|9962.2|9950.2|0
1739190370000|2025-02-10 12:26:10|9962.7|9950.7|9962.7|9950.7|9962.7|9950.7|9962.7|9950.7|0
1739190400000|2025-02-10 12:26:40|9961.3|9949.3|9961.3|9949.3|9961.3|9949.3|9961.3|9949.3|0
1739190420000|2025-02-10 12:27:00|9954.8|9942.8|9957.3|9945.3|9957.3|9945.3|9954.2|9942.2|3
1739190430000|2025-02-10 12:27:10|9959.7|9947.7|9958.1|9946.1|9959.7|9947.7|9958.1|9946.1|1
1739190440000|2025-02-10 12:27:20|9957.7|9945.7|9956.7|9944.7|9957.7|9945.7|9956.7|9944.7|1
1739190450000|2025-02-10 12:27:30|9956.8|9944.8|9956.7|9944.7|9957.2|9945.2|9956.6|9944.6|1
1739190460000|2025-02-10 12:27:40|9956.8|9944.8|9956.8|9944.8|9956.8|9944.8|9956.8|9944.8|2
1739190470000|2025-02-10 12:27:50|9956.7|9944.7|9956.3|9944.3|9956.7|9944.7|9956.3|9944.3|0
1739190480000|2025-02-10 12:28:00|9953.3|9941.3|9953.3|9941.3|9953.3|9941.3|9953.3|9941.3|0
1739190500000|2025-02-10 12:28:20|9955.2|9943.2|9954.2|9946.2|9955.2|9946.2|9954.2|9943.2|0
1739190540000|2025-02-10 12:29:00|9954.7|9942.7|9954.7|9942.7|9954.7|9942.7|9954.7|9942.7|0
1739190550000|2025-02-10 12:29:10|9953.7|9941.7|9953.7|9941.7|9953.7|9941.7|9953.7|9941.7|0
1739190590000|2025-02-10 12:29:50|9953.3|9941.3|9953.2|9941.2|9953.3|9941.3|9953.2|9941.2|1
1739190600000|2025-02-10 12:30:00|9953.3|9941.3|9954.2|9942.2|9954.2|9942.2|9953.3|9941.3|0
1739190620000|2025-02-10 12:30:20|||||||||2
1739190630000|2025-02-10 12:30:30|9949.3|9937.3|9949.3|9937.3|9949.3|9937.3|9949.3|9937.3|0
1739190640000|2025-02-10 12:30:40|9948.8|9936.8|9948.8|9936.8|9948.8|9936.8|9948.8|9936.8|0
1739190660000|2025-02-10 12:31:00|9949.3|9937.3|9949.3|9937.3|9949.3|9937.3|9949.3|9937.3|0
1739190700000|2025-02-10 12:31:40|9949.8|9937.8|9953.7|9941.7|9953.7|9941.7|9948.7|9936.7|3
1739190710000|2025-02-10 12:31:50|9949.7|9937.7|9949.2|9937.2|9950.2|9938.2|9949.2|9937.2|0
1739190720000|2025-02-10 12:32:00|9949.7|9937.7|9948.7|9936.7|9949.7|9937.7|9948.7|9936.7|0
1739190730000|2025-02-10 12:32:10|9949.7|9937.7|9949.7|9937.7|9949.7|9937.7|9949.7|9937.7|0
1739190750000|2025-02-10 12:32:30|9950.2|9938.2|9952.2|9940.2|9952.2|9940.2|9950.2|9938.2|2
1739190780000|2025-02-10 12:33:00|9951.7|9939.7|9950.6|9938.6|9951.7|9939.7|9950.6|9938.6|1
1739190790000|2025-02-10 12:33:10|9949.2|9937.2|9951.2|9939.2|9951.7|9939.7|9949.2|9937.2|4
1739190810000|2025-02-10 12:33:30|9951.7|9939.7|9951.7|9939.7|9951.7|9939.7|9951.7|9939.7|0
1739190830000|2025-02-10 12:33:50|9951.6|9939.6|9954.8|9942.8|9954.8|9942.8|9950.7|9938.7|2
1739190840000|2025-02-10 12:34:00|9956.2|9944.2|9958.7|9946.7|9958.7|9946.7|9956.2|9944.2|1
1739190850000|2025-02-10 12:34:10|9958.2|9946.2|9958.2|9946.2|9959.2|9948.2|9956.2|9946.2|0
1739190860000|2025-02-10 12:34:20|9953.9|9941.9|9956.2|9944.2|9956.2|9944.2|9953.9|9941.9|1
1739190870000|2025-02-10 12:34:30|9956.7|9944.7|9956.8|9944.8|9957.3|9945.3|9956.3|9944.3|3
1739190880000|2025-02-10 12:34:40|9954.8|9942.8|9954.3|9942.3|9954.8|9942.8|9954.3|9942.3|2
1739190900000|2025-02-10 12:35:00|9952.3|9940.3|9952.3|9940.3|9952.3|9940.3|9952.3|9940.3|0
1739190910000|2025-02-10 12:35:10|9951.8|9939.8|9953.3|9941.3|9953.3|9941.3|9951.8|9939.8|2
1739190920000|2025-02-10 12:35:20|||||||||1
1739190930000|2025-02-10 12:35:30|9952.3|9940.3|9952.8|9940.8|9952.8|9940.8|9952.3|9940.3|0
1739190940000|2025-02-10 12:35:40|9952.7|9940.7|9952.7|9940.7|9952.7|9940.7|9952.7|9940.7|1
1739190960000|2025-02-10 12:36:00|9952.8|9940.8|9929.8|9917.8|9952.8|9940.8|9929.3|9917.3|1
1739190970000|2025-02-10 12:36:10|9931.8|9919.8|9928.8|9916.8|9931.8|9919.8|9928.8|9916.8|1
1739190990000|2025-02-10 12:36:30|9929.3|9917.3|9928.8|9916.8|9929.3|9917.3|9928.8|9916.8|5
1739191000000|2025-02-10 12:36:40|9928.3|9916.3|9928.3|9916.3|9928.8|9916.8|9928.3|9916.3|0
1739191020000|2025-02-10 12:37:00|9931.8|9919.8|9933.8|9921.8|9933.8|9921.8|9931.8|9919.8|0
1739191030000|2025-02-10 12:37:10|9934.3|9922.3|9933.7|9921.7|9935.3|9923.3|9933.7|9921.7|1
1739191040000|2025-02-10 12:37:20|9933.2|9921.2|9926.3|9914.3|9933.2|9921.2|9925.9|9913.9|2
1739191050000|2025-02-10 12:37:30|9925.9|9913.9|9920.8|9908.8|9925.9|9913.9|9914.2|9907.7|3
1739191060000|2025-02-10 12:37:40|9922.3|9910.3|9921.8|9909.8|9922.8|9910.8|9921.8|9909.8|0
1739191070000|2025-02-10 12:37:50|9920.8|9908.8|9920.3|9908.3|9920.8|9908.8|9919.3|9907.3|1
1739191080000|2025-02-10 12:38:00|9920.4|9908.4|9925.2|9913.2|9925.2|9913.2|9920.4|9908.4|1
1739191090000|2025-02-10 12:38:10|9923.8|9911.8|9924.3|9912.3|9924.3|9912.3|9923.8|9911.8|0
1739191100000|2025-02-10 12:38:20|9920.3|9908.3|9922.7|9910.7|9922.7|9910.7|9918.8|9906.8|7
1739191110000|2025-02-10 12:38:30|9922.6|9910.6|9922.1|9910.1|9923.1|9911.1|9922.1|9910.1|3
1739191120000|2025-02-10 12:38:40|9923.1|9911.1|9924.1|9912.1|9924.1|9912.1|9923.1|9911.1|0
1739191130000|2025-02-10 12:38:50|9923.6|9911.6|9923.6|9911.6|9923.6|9911.6|9923.6|9911.6|8
1739191140000|2025-02-10 12:39:00|9923.7|9911.7|9927.6|9915.6|9927.6|9915.6|9922.2|9910.2|7
1739191150000|2025-02-10 12:39:10|9925.6|9913.6|9924.6|9912.6|9925.6|9913.6|9924.6|9912.6|0
1739191160000|2025-02-10 12:39:20|9924.7|9912.7|9924.2|9912.2|9924.7|9912.7|9924.2|9912.2|7
1739191170000|2025-02-10 12:39:30|9923.1|9911.1|9923.1|9911.1|9923.1|9911.1|9923.1|9911.1|3
1739191180000|2025-02-10 12:39:40|9929.8|9917.8|9933.2|9921.2|9934.5|9922.5|9929.8|9917.8|85
1739191190000|2025-02-10 12:39:50|9932.1|9920.1|9933.4|9921.4|9933.5|9921.5|9932.1|9920.1|10
1739191200000|2025-02-10 12:40:00|9933.9|9921.9|9931.7|9923.7|9934.8|9923.7|9931.7|9921.7|3
1739191210000|2025-02-10 12:40:10|9931.6|9923.6|9931.6|9923.6|9931.6|9923.6|9931.6|9923.6|14
1739191220000|2025-02-10 12:40:20||9925.6||9925.6||9925.6||9925.6|4
1739191240000|2025-02-10 12:40:40|9929.1|9917.1|9928.7|9916.7|9932.1|9920.1|9928.3|9916.3|44
1739191250000|2025-02-10 12:40:50|9928|9916|9924.9|9912.9|9928|9916|9924.9|9912.9|2
1739191260000|2025-02-10 12:41:00|9925.9|9913.9|9926|9914|9926|9914|9925.9|9913.9|0
1739191270000|2025-02-10 12:41:10|9926.5|9914.5|9926.5|9914.5|9926.5|9914.5|9926.5|9914.5|1
1739191300000|2025-02-10 12:41:40|9925.5|9913.5|9925.5|9913.5|9925.5|9913.5|9925.5|9913.5|0
1739191310000|2025-02-10 12:41:50|9926|9914|9921|9909|9926|9914|9919.5|9907.5|5
1739191320000|2025-02-10 12:42:00|9920.5|9908.5|9920.5|9908.5|9920.5|9908.5|9920.5|9908.5|0
1739191330000|2025-02-10 12:42:10|9920.4|9908.4|9918|9906|9920.4|9908.4|9918|9906|1
1739191340000|2025-02-10 12:42:20|9919|9907|9919|9907|9919|9907|9919|9907|0
1739191350000|2025-02-10 12:42:30|9918.9|9906.9|9917.4|9905.4|9918.9|9906.9|9917.4|9905.4|0
1739191360000|2025-02-10 12:42:40|9917.5|9905.5|9917.5|9905.5|9917.5|9905.5|9917.5|9905.5|0
1739191370000|2025-02-10 12:42:50|9917|9905|9920|9908|9922|9910|9917|9905|1
1739191380000|2025-02-10 12:43:00|9924|9912|9921|9909|9924|9912|9920.4|9908.4|0
1739191390000|2025-02-10 12:43:10|9920.5|9908.5|9921|9909|9921|9909|9920.5|9908.5|0
1739191400000|2025-02-10 12:43:20|9920.5|9908.5|9921.5|9909.5|9922|9910|9920.5|9908.5|0
1739191410000|2025-02-10 12:43:30|9921|9909|9914.4|9906.4|9921|9909|9913.9|9905.2|2
1739191420000|2025-02-10 12:43:40|9912.5|9900.5|9912|9900|9912.9|9900.9|9905.9|9895|5
1739191430000|2025-02-10 12:43:50|9911.9|9899.9|9910.5|9898.5|9911.9|9899.9|9901.9|9895.9|3
1739191440000|2025-02-10 12:44:00|9910.1|9898.1|9920.5|9908.5|9923.5|9911.5|9910.1|9898.1|1
1739191450000|2025-02-10 12:44:10|9921.5|9909.5|9912.4|9900.4|9921.5|9909.5|9910|9899.1|1
1739191460000|2025-02-10 12:44:20|9911.9|9899.9|9910.4|9902.4|9911.9|9902.4|9910.4|9899.9|0
1739191490000|2025-02-10 12:44:50|9910.9|9902.9|9915.6|9903.6|9915.6|9905.9|9910.9|9902.9|1
1739191500000|2025-02-10 12:45:00|9907.5|9895.5|9908.5|9896.5|9911.5|9899.5|9906.5|9894.5|17
1739191510000|2025-02-10 12:45:10|9906.5|9894.5|9908.4|9896.4|9908.4|9896.4|9906|9894|0
1739191520000|2025-02-10 12:45:20|9907.5|9895.5|9911.6|9899.6|9911.6|9899.6|9903.3|9891.3|9
1739191530000|2025-02-10 12:45:30|9911.7|9899.7|9915.1|9903.1|9915.1|9903.1|9911.7|9899.7|0
1739191540000|2025-02-10 12:45:40|9916.1|9904.1|9919|9907|9919|9907|9916.1|9904.1|5
1739191550000|2025-02-10 12:45:50|9912.2|9904.2|9915.5|9907.5|9915.5|9907.5|9912.2|9904.2|3
1739191570000|2025-02-10 12:46:10|9913.6|9907.6|9913.6|9907.6|9913.6|9907.6|9913.6|9907.6|1
1739191580000|2025-02-10 12:46:20|9910.2|9898.2|9910.2|9898.2|9910.2|9898.2|9910.2|9898.2|2
1739191590000|2025-02-10 12:46:30|9909.7|9897.7|9912.7|9900.7|9912.7|9900.7|9909.7|9897.7|1
1739191600000|2025-02-10 12:46:40|9913.7|9901.7|9911.7|9899.7|9913.7|9901.7|9911.7|9899.7|1
1739191610000|2025-02-10 12:46:50|9909.7|9897.7|9907.7|9895.7|9909.7|9897.7|9907.2|9895.2|6
1739191620000|2025-02-10 12:47:00|9909.2|9897.2|9910.1|9898.1|9911.1|9899.1|9909.2|9897.2|5
1739191630000|2025-02-10 12:47:10|9910.6|9898.6|9906.3|9894.3|9910.6|9900.7|9904.4|9894.3|1
1739191640000|2025-02-10 12:47:20|9902.9|9890.9|9919.7|9907.7|9919.7|9907.7|9902.9|9890.9|5
1739191650000|2025-02-10 12:47:30|9910.3|9898.3|9906.3|9894.3|9910.3|9898.3|9903.5|9891.5|1
1739191660000|2025-02-10 12:47:40|9906.8|9894.8|9898.3|9890.3|9906.8|9894.8|9897.3|9890.3|5
1739191670000|2025-02-10 12:47:50|9899.2|9891.2|9894.8|9882.8|9899.2|9892.3|9894.8|9882.8|2
1739191680000|2025-02-10 12:48:00|9894.3|9882.3|9892.8|9884.8|9895.7|9884.8|9892.8|9882.3|0
1739191690000|2025-02-10 12:48:10|9893.3|9885.3|9896.3|9888.3|9896.3|9888.3|9893.3|9885.3|0
1739191700000|2025-02-10 12:48:20|9899.3|9887.3|9897.3|9889.3|9899.3|9889.3|9897.3|9887.3|0
1739191710000|2025-02-10 12:48:30|9892.7|9886.7|9893.7|9885.7|9893.7|9886.7|9892.7|9885.7|2
1739191720000|2025-02-10 12:48:40|9893.2|9885.2|9893.2|9885.2|9893.2|9885.2|9893.2|9885.2|0
1739191730000|2025-02-10 12:48:50|9890.2|9884.2|9894.1|9886.1|9901.8|9889.8|9890.2|9884.1|5
1739191740000|2025-02-10 12:49:00|9893.7|9885.7|9902.8|9890.8|9902.8|9890.8|9893.7|9885.7|2
1739191750000|2025-02-10 12:49:10|9900.1|9894.1|9899.7|9887.7|9900.1|9894.1|9899.7|9887.7|0
1739191760000|2025-02-10 12:49:20|9899.2|9887.2|9898.7|9886.7|9899.2|9887.2|9898.7|9886.7|1
1739191770000|2025-02-10 12:49:30|9897.2|9885.2|9898.2|9886.2|9898.2|9886.2|9897.2|9885.2|0
1739191780000|2025-02-10 12:49:40|9894.2|9886.6|9893.7|9887.7|9894.6|9887.7|9893.7|9886.6|4
1739191790000|2025-02-10 12:49:50|9891.1|9885.1|9906.8|9894.8|9907.8|9895.8|9891.1|9885.1|2
1739191800000|2025-02-10 12:50:00|9905.8|9893.8|9897.7|9885.7|9906.3|9894.3|9896.7|9885.7|1
1739191810000|2025-02-10 12:50:10|9898.2|9886.2|9896.7|9890.7|9898.2|9890.7|9896.7|9886.2|1
1739191820000|2025-02-10 12:50:20|9898.2|9886.2|9904.8|9892.8|9904.8|9892.8|9898.2|9886.2|1
1739191830000|2025-02-10 12:50:30|9902.3|9890.3|9902.3|9890.3|9902.3|9890.3|9895.1|9887.1|2
1739191840000|2025-02-10 12:50:40|9902.5|9890.5|9906.3|9894.3|9906.3|9894.3|9902.5|9890.5|0
1739191850000|2025-02-10 12:50:50|9907.3|9895.3|9913.2|9901.2|9914.7|9902.7|9907.3|9895.3|0
1739191860000|2025-02-10 12:51:00|9912.7|9900.7|9912.7|9900.7|9912.7|9900.7|9912.7|9900.7|0
1739191880000|2025-02-10 12:51:20|9914.6|9902.6|9915.6|9903.6|9915.6|9903.6|9914.6|9902.6|0
1739191890000|2025-02-10 12:51:30|9915.2|9903.2|9914.2|9906.2|9916.1|9906.2|9914.2|9903.2|0
1739191900000|2025-02-10 12:51:40|9914.6|9906.6|9925.3|9913.3|9925.3|9913.3|9914.6|9906.6|3
1739191910000|2025-02-10 12:51:50|9927.3|9915.3|9924.3|9912.3|9927.3|9915.3|9924.3|9912.3|0
1739191920000|2025-02-10 12:52:00|9923.8|9911.8|9927.8|9915.8|9927.8|9915.8|9923.8|9911.8|1
1739191930000|2025-02-10 12:52:10|9928.3|9916.3|9928.3|9916.3|9928.3|9916.3|9928.3|9916.3|0
1739191940000|2025-02-10 12:52:20|9928.4|9916.4|9930.3|9918.3|9930.3|9918.3|9928.4|9916.4|0
1739191960000|2025-02-10 12:52:40|9930.9|9918.9|9931.8|9919.8|9931.8|9919.8|9930.9|9918.9|0
1739191970000|2025-02-10 12:52:50|9931.3|9919.3|9936.8|9924.8|9936.8|9924.8|9928.8|9916.8|0
1739192010000|2025-02-10 12:53:30|9936.9|9924.9|9936.9|9924.9|9936.9|9924.9|9936.9|9924.9|0
1739192030000|2025-02-10 12:53:50|9937|9925|9935.7|9923.7|9938.6|9926.6|9935.7|9923.7|1
1739192040000|2025-02-10 12:54:00|9937.2|9925.2|9940.5|9928.5|9940.5|9928.5|9937.2|9925.2|0
1739192050000|2025-02-10 12:54:10|9939.1|9927.1|9938.1|9926.1|9940|9928|9938.1|9926.1|0
1739192060000|2025-02-10 12:54:20|9937.2|9925.2|9936.7|9924.7|9937.2|9925.2|9936.7|9924.7|1
1739192070000|2025-02-10 12:54:30|9937.2|9925.2|9937.2|9925.2|9937.6|9925.6|9936.6|9924.6|0
1739192080000|2025-02-10 12:54:40|9938.1|9926.1|9938.1|9926.1|9938.1|9926.1|9938.1|9926.1|0
1739192090000|2025-02-10 12:54:50|9937.1|9925.1|9937.1|9925.1|9937.1|9925.1|9937.1|9925.1|1
1739192100000|2025-02-10 12:55:00|9933.5|9921.5|9929.5|9917.5|9933.5|9921.5|9929.5|9917.5|1
1739192120000|2025-02-10 12:55:20|9930|9918|9929|9917|9930|9918|9929|9917|0
1739192130000|2025-02-10 12:55:30|9929.5|9917.5|9929.5|9917.5|9929.5|9917.5|9929.5|9917.5|2
1739192140000|2025-02-10 12:55:40|9930|9918|9930|9918|9930|9918|9930|9918|0
1739192150000|2025-02-10 12:55:50|9938.5|9926.5|9939.9|9927.9|9939.9|9930.1|9938.1|9926.5|1
1739192160000|2025-02-10 12:56:00|9935.6|9923.6|9934.6|9922.6|9935.6|9923.6|9934.6|9922.6|0
1739192170000|2025-02-10 12:56:10|9933.6|9921.6|9930.6|9918.6|9933.6|9921.6|9929.6|9917.6|0
1739192180000|2025-02-10 12:56:20|9930.1|9918.1|9928.1|9916.1|9930.1|9918.1|9928.1|9916.1|0
1739192190000|2025-02-10 12:56:30|9929.1|9917.1|9929.6|9917.6|9929.6|9917.6|9929.1|9917.1|0
1739192200000|2025-02-10 12:56:40|9927.6|9915.6|9927.6|9915.6|9928.6|9916.6|9927.6|9915.6|0
1739192210000|2025-02-10 12:56:50|9928.1|9916.1|9928.1|9916.1|9928.1|9916.1|9928.1|9916.1|0
1739192220000|2025-02-10 12:57:00|9928|9916|9925.1|9913.1|9928|9916|9922.6|9910.6|1
1739192230000|2025-02-10 12:57:10|9924.1|9912.1|9919.1|9907.1|9924.1|9912.1|9915.6|9903.6|6
1739192240000|2025-02-10 12:57:20|9917.1|9905.1|9914.7|9902.7|9917.1|9905.1|9914.7|9902.7|0
1739192250000|2025-02-10 12:57:30|9914.2|9902.2|9920.7|9908.7|9921.8|9909.8|9913.7|9901.7|1
1739192260000|2025-02-10 12:57:40|9921.2|9909.2|9921.2|9909.2|9921.7|9909.7|9920.7|9908.7|0
1739192270000|2025-02-10 12:57:50|9921.3|9909.3|9919.8|9907.8|9921.7|9909.7|9919.7|9907.7|0
1739192290000|2025-02-10 12:58:10|9920.3|9908.3|9931.2|9919.2|9931.2|9919.2|9920.3|9908.3|1
1739192300000|2025-02-10 12:58:20|9932.2|9920.2|9931.2|9919.2|9932.2|9920.2|9930.7|9918.7|0
1739192310000|2025-02-10 12:58:30|9930.7|9918.7|9930.2|9918.2|9930.7|9918.7|9930.2|9918.2|0
1739192320000|2025-02-10 12:58:40|9931.7|9919.7|9931.7|9919.7|9931.7|9919.7|9931.7|9919.7|0
1739192330000|2025-02-10 12:58:50|9931.6|9919.6|9928.6|9916.6|9931.6|9919.6|9927.7|9915.7|1
1739192340000|2025-02-10 12:59:00|9926.7|9914.7|9927.2|9915.2|9927.2|9915.2|9926.7|9914.7|0
1739192350000|2025-02-10 12:59:10|9928.2|9916.2|9928.7|9916.7|9928.7|9916.7|9928.2|9916.2|0
1739192360000|2025-02-10 12:59:20|9929.2|9917.2|9929.2|9917.2|9929.2|9917.2|9929.2|9917.2|0
1739192370000|2025-02-10 12:59:30|9929.7|9917.7|9929.2|9917.2|9929.7|9917.7|9929.2|9917.2|0
1739192380000|2025-02-10 12:59:40|9929.7|9917.7|9929.7|9917.7|9929.7|9917.7|9929.7|9917.7|0
1739192390000|2025-02-10 12:59:50|9930.2|9918.2|9927.7|9915.7|9930.2|9918.2|9927.7|9915.7|2
1739192400000|2025-02-10 13:00:00|9928.2|9916.2|9928.2|9916.2|9928.7|9916.7|9928.2|9916.2|2
1739192410000|2025-02-10 13:00:10|9929.7|9917.7|9943.4|9931.4|9945.7|9933.7|9926.5|9914.5|12
1739192420000|2025-02-10 13:00:20|9943.9|9931.9|9946.4|9934.4|9949.4|9937.4|9943.9|9931.9|2
1739192430000|2025-02-10 13:00:30|9945.5|9933.5|9952.8|9940.8|9953.8|9941.8|9945.5|9933.5|1
1739192440000|2025-02-10 13:00:40|9952.9|9940.9|9949|9937|9953.9|9941.9|9949|9937|7
1739192450000|2025-02-10 13:00:50|9949.5|9937.5|9949.5|9937.5|9949.5|9937.5|9949.5|9937.5|0
1739192460000|2025-02-10 13:01:00|9951.9|9939.9|9954.1|9942.1|9957.4|9947.5|9951.9|9939.9|2
1739192470000|2025-02-10 13:01:10|9957|9945|9957|9945|9957|9945|9957|9945|4
1739192480000|2025-02-10 13:01:20|9957.4|9945.4|9962.7|9950.7|9964.7|9952.7|9956.3|9945.4|2
1739192490000|2025-02-10 13:01:30|9962.8|9956.8|9960.9|9954.9|9965.7|9956.8|9960.9|9953.7|10
1739192500000|2025-02-10 13:01:40|9961.8|9953.8|9957.3|9949.3|9963.7|9953.8|9956|9946.9|8
1739192510000|2025-02-10 13:01:50|9959.4|9947.4|9959.4|9947.4|9959.4|9947.4|9959.4|9947.4|0
1739192520000|2025-02-10 13:02:00|9957.5|9949.5|9958.5|9950.5|9958.9|9950.9|9957.5|9949.5|1
1739192530000|2025-02-10 13:02:10|9959|9951|9957.4|9945.4|9959|9951|9956|9945.4|3
1739192540000|2025-02-10 13:02:20|9958.4|9946.4|9958.8|9946.8|9958.9|9946.9|9958.4|9946.4|0
1739192550000|2025-02-10 13:02:30|9958.9|9946.9|9962.2|9950.2|9962.2|9950.2|9958.9|9946.9|0
1739192560000|2025-02-10 13:02:40|9940.8|9928.8|9938.7|9926.7|9940.8|9928.8|9938.7|9926.7|247
1739192570000|2025-02-10 13:02:50|9935.3|9923.3|9935.2|9923.2|9935.3|9923.3|9935.2|9923.2|0
1739192580000|2025-02-10 13:03:00|9934.3|9922.3|9932.2|9924.2|9934.3|9924.2|9932.2|9922.3|1
1739192590000|2025-02-10 13:03:10|9926.5|9918.5|9927.2|9915.2|9927.2|9918.5|9926.5|9915.2|1
1739192600000|2025-02-10 13:03:20|9916.7|9904.7|9914.7|9902.7|9916.7|9904.7|9914.7|9902.7|3
1739192610000|2025-02-10 13:03:30|9913.7|9901.7|9926.1|9914.1|9927.6|9917.7|9913.7|9901.7|2
1739192620000|2025-02-10 13:03:40|9924.2|9916.2|9927.6|9919.6|9929|9920.6|9924.2|9916.2|1
1739192650000|2025-02-10 13:04:10|9943|9935|9946|9934|9946.1|9935|9941.1|9929.1|8
1739192660000|2025-02-10 13:04:20|9945.6|9933.6|9945.1|9933.1|9946.6|9934.6|9944.6|9932.6|0
1739192670000|2025-02-10 13:04:30|9944.6|9932.6|9944.6|9932.6|9944.6|9932.6|9944.6|9932.6|0
1739192680000|2025-02-10 13:04:40|9944.7|9932.7|9942.6|9930.6|9945.1|9933.1|9942.6|9930.6|1
1739192690000|2025-02-10 13:04:50|9943.6|9931.6|9943.6|9931.6|9943.6|9931.6|9943.6|9931.6|0
1739192700000|2025-02-10 13:05:00|9933.1|9921.1|9940.1|9928.1|9940.1|9928.1|9933.1|9921.1|1
1739192710000|2025-02-10 13:05:10|9940.4|9928.4|9943.7|9931.7|9943.7|9931.7|9940.4|9928.4|2
1739192720000|2025-02-10 13:05:20|9943.6|9931.6|9942.2|9930.2|9943.6|9931.6|9942.2|9930.2|1
1739192730000|2025-02-10 13:05:30|9943.1|9931.1|9944.1|9932.1|9944.1|9932.1|9943.1|9931.1|0
1739192740000|2025-02-10 13:05:40|9944.6|9932.6|9937.1|9925.1|9944.6|9932.6|9937.1|9925.1|0
1739192750000|2025-02-10 13:05:50|9937|9925|9929.6|9917.6|9937|9925|9929.6|9917.6|1
1739192760000|2025-02-10 13:06:00|9927.1|9915.1|9927.6|9915.6|9928.1|9916.1|9927.1|9915.1|1
1739192770000|2025-02-10 13:06:10|9934.1|9922.1|9933.1|9921.1|9934.1|9922.1|9933.1|9921.1|3
1739192790000|2025-02-10 13:06:30|9925|9913|9928.1|9916.1|9932.6|9920.6|9924.6|9912.6|1
1739192800000|2025-02-10 13:06:40|9926.6|9914.6|9927.2|9915.2|9927.2|9915.2|9925.6|9913.6|1
1739192820000|2025-02-10 13:07:00|9927.6|9915.6|9924.2|9912.2|9927.7|9915.7|9924.2|9912.2|2
1739192840000|2025-02-10 13:07:20|9924.3|9912.3|9919.2|9907.2|9924.3|9912.3|9917.3|9905.3|0
1739192850000|2025-02-10 13:07:30|9917.8|9905.8|9919.2|9907.2|9919.2|9907.2|9917.8|9905.8|0
1739192880000|2025-02-10 13:08:00|9919.7|9907.7|9930.8|9918.8|9930.8|9918.8|9919.7|9907.7|2
1739192890000|2025-02-10 13:08:10|||||||||1
1739192900000|2025-02-10 13:08:20|9930.7|9918.7|9929.6|9917.6|9930.7|9918.7|9929.6|9917.6|0
1739192910000|2025-02-10 13:08:30|9923.9|9911.9|9923.9|9911.9|9923.9|9911.9|9923.9|9911.9|1
1739192920000|2025-02-10 13:08:40|9924.4|9912.4|9925.9|9913.9|9925.9|9913.9|9924.4|9912.4|0
1739192940000|2025-02-10 13:09:00|9926.8|9914.8|9924.4|9916.4|9926.9|9916.9|9924.4|9914.8|5
1739192950000|2025-02-10 13:09:10|9924.9|9916.9|9930.9|9918.9|9930.9|9918.9|9924.9|9916.9|2
1739192960000|2025-02-10 13:09:20|9930.4|9918.4|9930.4|9918.4|9930.9|9918.9|9930.4|9918.4|0
1739192970000|2025-02-10 13:09:30|9930.5|9918.5|9929.9|9917.9|9930.5|9918.5|9929.9|9917.9|0
1739192980000|2025-02-10 13:09:40|9927.4|9919.4|9927.4|9919.4|9927.4|9919.4|9927.4|9919.4|0
1739192990000|2025-02-10 13:09:50|||||||||1
1739193000000|2025-02-10 13:10:00|9926.4|9920.4|9927.5|9915.5|9927.5|9920.4|9924.4|9913.5|5
1739193010000|2025-02-10 13:10:10|9924|9916|9928|9916|9930.9|9918.9|9922.5|9914|3
1739193030000|2025-02-10 13:10:30|9927|9915|9927.5|9915.5|9927.5|9915.5|9927|9915|0
1739193040000|2025-02-10 13:10:40|9927|9915|9927.9|9915.9|9927.9|9915.9|9925.6|9913.6|8
1739193050000|2025-02-10 13:10:50|9929.4|9917.4|9928.5|9916.5|9929.5|9917.5|9928.5|9916.5|8
1739193060000|2025-02-10 13:11:00|9929|9917|9929.5|9917.5|9929.5|9917.5|9928.9|9916.9|1
1739193070000|2025-02-10 13:11:10|9931.5|9919.5|9924.8|9916.8|9931.5|9919.5|9924.8|9914|19
1739193080000|2025-02-10 13:11:20|9925.4|9917.4|9925.9|9913.9|9927.4|9917.4|9925.4|9913.9|5
1739193100000|2025-02-10 13:11:40|9921.9|9915.9|9929.4|9917.4|9929.9|9917.9|9920.5|9914.5|17
1739193110000|2025-02-10 13:11:50|9928.4|9916.4|9932.8|9920.8|9932.8|9920.8|9928.4|9916.4|4
1739193120000|2025-02-10 13:12:00|9930.9|9918.9|9928.4|9916.4|9930.9|9918.9|9928.4|9916.4|0
1739193130000|2025-02-10 13:12:10|9930.8|9918.8|9929.2|9921.2|9930.8|9921.2|9928.3|9918.8|0
1739193140000|2025-02-10 13:12:20|9929.3|9921.3|9929.3|9921.3|9929.3|9921.3|9929.3|9921.3|0
1739193150000|2025-02-10 13:12:30|9928.8|9920.8|9928.8|9920.8|9928.8|9920.8|9928.8|9920.8|0
1739193160000|2025-02-10 13:12:40|9929.3|9921.3|9929.3|9921.3|9929.3|9921.3|9929.3|9921.3|0
1739193170000|2025-02-10 13:12:50|9933.8|9921.8|9933.7|9927.7|9933.8|9927.8|9933.2|9921.8|4
1739193180000|2025-02-10 13:13:00|9935.1|9923.1|9918.1|9912.1|9935.1|9923.1|9918.1|9912.1|13
1739193190000|2025-02-10 13:13:10|9921.2|9909.2|9918.2|9910.2|9921.2|9911.1|9917.1|9909.2|4
1739193220000|2025-02-10 13:13:40|9920.3|9908.3|9923.7|9911.7|9923.7|9911.7|9920.3|9908.3|4
1739193240000|2025-02-10 13:14:00|9922.7|9910.7|9923.7|9911.7|9923.7|9911.7|9922.7|9910.7|1
1739193250000|2025-02-10 13:14:10|9927.1|9915.1|9925.2|9913.2|9927.1|9915.1|9924.7|9912.7|1
1739193260000|2025-02-10 13:14:20|9926.1|9914.1|9925.6|9917.6|9927.1|9919.2|9924.7|9914.1|3
1739193270000|2025-02-10 13:14:30|9924.7|9916.7|9933.7|9921.7|9934.2|9922.2|9924.7|9916.7|2
1739193280000|2025-02-10 13:14:40|9933.2|9921.2|9931.8|9923.8|9933.3|9923.8|9928.8|9920.2|6
1739193290000|2025-02-10 13:14:50|9935|9923|9942.3|9930.3|9943.8|9931.8|9932.3|9923|7
1739193300000|2025-02-10 13:15:00|9942.8|9930.8|9943.3|9931.3|9943.3|9931.3|9942.8|9930.8|1
1739193310000|2025-02-10 13:15:10|9940.3|9932.3|9950.7|9938.7|9950.7|9938.7|9939.3|9930.9|1
1739193320000|2025-02-10 13:15:20|9951.8|9939.8|9952.3|9940.3|9952.3|9940.3|9951.7|9939.7|2
1739193330000|2025-02-10 13:15:30|9954.2|9942.2|9943.9|9935.9|9954.2|9942.2|9943.9|9935.9|1
1739193340000|2025-02-10 13:15:40|9943.8|9935.8|9949.3|9937.3|9949.3|9937.3|9943.8|9935.8|1
1739193360000|2025-02-10 13:16:00|9949.8|9937.8|9949.3|9937.3|9949.8|9937.8|9949.3|9937.3|3
1739193370000|2025-02-10 13:16:10|9949.2|9937.2|9945.3|9937.3|9949.2|9937.3|9945.3|9936.3|0
1739193380000|2025-02-10 13:16:20|9944.3|9938.3|9947.4|9935.4|9947.4|9938.3|9944.3|9935.4|7
1739193390000|2025-02-10 13:16:30|9948.8|9936.8|9948.8|9936.8|9949.3|9938.8|9946.8|9936.8|1
1739193400000|2025-02-10 13:16:40|9949.8|9937.8|9953.7|9941.7|9953.7|9943.6|9949.8|9937.8|0
1739193410000|2025-02-10 13:16:50|9951.6|9943.6|9951.6|9943.6|9951.6|9943.6|9951.6|9943.6|1
1739193420000|2025-02-10 13:17:00|9952.6|9944.6|9952.7|9944.7|9952.8|9944.8|9952.6|9944.6|2
1739193430000|2025-02-10 13:17:10|9950.8|9942.8|9952.3|9944.3|9952.3|9945.3|9950.3|9942.8|2
1739193440000|2025-02-10 13:17:20|9955.2|9943.2|9961.9|9949.9|9961.9|9949.9|9955.2|9943.2|3
1739193450000|2025-02-10 13:17:30|9959.9|9951.9|9959.9|9951.9|9959.9|9951.9|9959.9|9951.9|0
1739193460000|2025-02-10 13:17:40|9959.5|9951.5|9962.3|9956.3|9962.3|9956.3|9959.5|9951.5|1
1739193480000|2025-02-10 13:18:00|9961.8|9955.8|9959.4|9953.4|9961.8|9955.8|9958.9|9952.9|3
1739193490000|2025-02-10 13:18:10|9960.4|9954.4|9966|9958|9966|9958|9960.4|9954.4|11
1739193500000|2025-02-10 13:18:20|9969.3|9961.3|9938.1|9926.1|9970.9|9961.3|9938|9926|23
1739193510000|2025-02-10 13:18:30|9938.2|9926.2|9936.7|9924.7|9938.2|9926.2|9936.7|9924.7|0
1739193520000|2025-02-10 13:18:40|9935.7|9923.7|9938.2|9926.2|9942.6|9930.6|9934.2|9922.2|6
1739193530000|2025-02-10 13:18:50|9937.3|9925.3|9938.7|9926.7|9938.7|9926.7|9937.3|9925.3|0
1739193550000|2025-02-10 13:19:10|9939.2|9927.2|9938.2|9926.2|9942.7|9930.7|9938.2|9926.2|1
1739193560000|2025-02-10 13:19:20|9938.1|9926.1|9938.1|9926.1|9938.1|9926.1|9938.1|9926.1|0
1739193570000|2025-02-10 13:19:30|9938|9926|9934.6|9922.6|9938|9926|9934.6|9922.6|1
1739193580000|2025-02-10 13:19:40|9934.8|9922.8|9940.5|9928.5|9941|9929|9934.8|9922.8|0
1739193590000|2025-02-10 13:19:50|9940.6|9928.6|9946|9934|9946|9934|9940.6|9928.6|0
1739193600000|2025-02-10 13:20:00|9945.4|9933.4|9942.1|9930.1|9945.4|9933.4|9942.1|9930.1|0
1739193610000|2025-02-10 13:20:10|9941.9|9929.9|9939.1|9927.1|9941.9|9929.9|9938.1|9926.1|0
1739193620000|2025-02-10 13:20:20|9939.6|9927.6|9939.6|9927.6|9939.6|9927.6|9939.6|9927.6|0
1739193630000|2025-02-10 13:20:30|9939.1|9927.1|9941.6|9929.6|9941.6|9929.6|9939.1|9927.1|0
1739193640000|2025-02-10 13:20:40|9942.1|9930.1|9942.1|9930.1|9942.1|9930.1|9942.1|9930.1|0
1739193650000|2025-02-10 13:20:50|9942|9930|9940.1|9928.1|9942|9930|9940.1|9928.1|1
1739193660000|2025-02-10 13:21:00|9941.1|9929.1|9942.1|9930.1|9942.1|9930.1|9941.1|9929.1|0
1739193670000|2025-02-10 13:21:10|9941.6|9929.6|9942.1|9930.1|9942.1|9930.1|9941.6|9929.6|0
1739193690000|2025-02-10 13:21:30|9941.6|9929.6|9940.1|9928.1|9941.6|9929.6|9939.1|9927.1|0
1739193700000|2025-02-10 13:21:40|9939.2|9927.2|9939.1|9927.1|9939.2|9927.2|9939.1|9927.1|1
1739193710000|2025-02-10 13:21:50|9940.2|9928.2|9937.6|9925.6|9940.2|9928.2|9937.6|9925.6|0
1739193720000|2025-02-10 13:22:00|9937.1|9925.1|9937.6|9925.6|9937.6|9925.6|9937.1|9925.1|1
1739193730000|2025-02-10 13:22:10|9936.6|9924.6|9936.6|9924.6|9936.6|9924.6|9936.6|9924.6|0
1739193740000|2025-02-10 13:22:20|||||||||1
1739193750000|2025-02-10 13:22:30|9933.3|9921.3|9933.3|9921.3|9933.3|9921.3|9933.3|9921.3|0
1739193760000|2025-02-10 13:22:40|9933.2|9921.2|9931.3|9919.3|9933.2|9921.2|9931.3|9919.3|0
1739193780000|2025-02-10 13:23:00|9930.9|9918.9|9920.9|9912.9|9930.9|9920.8|9920.8|9910.9|3
1739193790000|2025-02-10 13:23:10|9922.9|9910.9|9924.8|9912.8|9924.8|9914.8|9920.9|9910.9|4
1739193800000|2025-02-10 13:23:20|9922.8|9910.8|9919.4|9907.4|9922.8|9910.8|9919.4|9907.4|0
1739193810000|2025-02-10 13:23:30|9919.9|9907.9|9919.9|9907.9|9919.9|9907.9|9919.9|9907.9|0
1739193820000|2025-02-10 13:23:40|9919.8|9907.8|9922.2|9910.2|9922.2|9910.2|9919.8|9907.8|0
1739193830000|2025-02-10 13:23:50|9923.2|9911.2|9923.2|9911.2|9923.2|9911.2|9923.2|9911.2|0
1739193840000|2025-02-10 13:24:00|9923.3|9911.3|9924.3|9912.3|9924.3|9912.3|9923.3|9911.3|6
1739193850000|2025-02-10 13:24:10|||||||||6
1739193860000|2025-02-10 13:24:20|9922.3|9914.3|9922.8|9914.8|9922.8|9914.8|9922.3|9914.3|1
1739193870000|2025-02-10 13:24:30|9921.8|9909.8|9921.8|9909.8|9921.8|9909.8|9921.8|9909.8|5
1739193880000|2025-02-10 13:24:40|9922.3|9910.3|9919.9|9911.9|9922.8|9912.8|9919.9|9910.3|5
1739193890000|2025-02-10 13:24:50|9920.4|9912.4|9920.4|9912.4|9920.4|9912.4|9920.4|9912.4|1
1739193900000|2025-02-10 13:25:00|9922.7|9914.7|9921.9|9909.9|9924.7|9914.7|9919.9|9909.9|2
1739193910000|2025-02-10 13:25:10|||||||||1
1739193940000|2025-02-10 13:25:40|9922.3|9914.3|9922.8|9910.8|9924.3|9914.3|9922.3|9910.8|7
1739193950000|2025-02-10 13:25:50|9923.7|9911.7|9923.8|9911.8|9923.8|9911.8|9923.7|9911.7|0
1739193960000|2025-02-10 13:26:00|9923.3|9911.3|9923.8|9911.8|9923.8|9911.8|9923.3|9911.3|3
1739193970000|2025-02-10 13:26:10|9923.3|9911.3|9922.8|9910.8|9923.3|9911.3|9922.8|9910.8|0
1739193980000|2025-02-10 13:26:20|9923.8|9911.8|9923.8|9911.8|9923.8|9911.8|9923.8|9911.8|1
1739193990000|2025-02-10 13:26:30|9923.3|9915.3|9922.3|9910.3|9924.7|9915.3|9922.3|9910.3|7
1739194000000|2025-02-10 13:26:40|9922.8|9910.8|9922.8|9910.8|9922.8|9910.8|9922.8|9910.8|0
1739194010000|2025-02-10 13:26:50|9925.2|9913.2|9922.8|9910.8|9925.2|9915.8|9922.8|9910.8|5
1739194020000|2025-02-10 13:27:00|9923.3|9911.3|9922.8|9910.8|9923.3|9911.3|9922.8|9910.8|0
1739194030000|2025-02-10 13:27:10|9922.3|9910.3|9923.3|9911.3|9923.3|9911.3|9921.8|9909.8|0
1739194040000|2025-02-10 13:27:20|9922.8|9910.8|9922.8|9910.8|9922.8|9910.8|9922.8|9910.8|6
1739194050000|2025-02-10 13:27:30|9922.3|9910.3|9922.3|9910.3|9922.3|9910.3|9922.3|9910.3|1
1739194060000|2025-02-10 13:27:40|9919.8|9911.8|9919.8|9911.8|9919.8|9911.8|9919.8|9911.8|0
1739194070000|2025-02-10 13:27:50|||||||||1
1739194080000|2025-02-10 13:28:00|9920.9|9908.9|9921.8|9909.8|9921.8|9909.8|9920.9|9908.9|2
1739194090000|2025-02-10 13:28:10|9921.3|9909.3|9921.3|9909.3|9921.3|9909.3|9920.8|9908.8|0
1739194100000|2025-02-10 13:28:20|9920.8|9908.8|9920.8|9908.8|9920.8|9908.8|9920.3|9908.3|0
1739194120000|2025-02-10 13:28:40|||||||||2
1739194140000|2025-02-10 13:29:00|9921.3|9909.3|9921.3|9909.3|9921.3|9909.3|9921.3|9909.3|0
1739194150000|2025-02-10 13:29:10|9920.8|9908.8|9920.8|9908.8|9920.8|9908.8|9920.8|9908.8|2
1739194160000|2025-02-10 13:29:20|9921.3|9909.3|9920.3|9908.3|9921.3|9909.3|9920.3|9908.3|0
1739194170000|2025-02-10 13:29:30|9920.8|9908.8|9920.2|9912.2|9920.8|9913.3|9918.8|9908.8|1
1739194180000|2025-02-10 13:29:40|9923.3|9915.3|9924.3|9912.3|9924.3|9915.3|9923.3|9912.3|2
1739194190000|2025-02-10 13:29:50|9922.3|9910.3|9922.8|9910.8|9922.8|9910.8|9922.3|9910.3|2
1739194200000|2025-02-10 13:30:00|9921.8|9909.8|9921.8|9909.8|9921.8|9909.8|9921.8|9909.8|0
1739194210000|2025-02-10 13:30:10|9923.3|9911.3|9924.7|9912.7|9924.7|9916.7|9921.8|9911.3|5
1739194220000|2025-02-10 13:30:20|||||||||1
1739194230000|2025-02-10 13:30:30|9924.2|9912.2|9934.3|9922.3|9934.3|9922.3|9923.7|9911.7|4
1739194240000|2025-02-10 13:30:40|9932.3|9920.3|9930.8|9918.8|9932.3|9920.3|9930.8|9918.8|1
1739194250000|2025-02-10 13:30:50|9929.8|9917.8|9928.8|9916.8|9929.8|9917.8|9928.8|9916.8|0
1739194260000|2025-02-10 13:31:00|9928.3|9916.3|9952.8|9940.8|9952.8|9940.8|9928.3|9916.3|2
1739194270000|2025-02-10 13:31:10|9952.3|9940.3|9952.3|9940.3|9953.3|9941.3|9950.8|9938.8|1
1739194280000|2025-02-10 13:31:20|9952.2|9940.2|9943.4|9931.4|9952.2|9940.2|9943.4|9931.4|0
1739194290000|2025-02-10 13:31:30|9944.4|9932.4|9948.4|9936.4|9948.4|9936.4|9943.9|9931.9|1
1739194300000|2025-02-10 13:31:40|9948.9|9936.9|9947.9|9935.9|9950.8|9938.8|9947.9|9935.9|1
1739194310000|2025-02-10 13:31:50|9948.9|9936.9|9950.3|9938.3|9950.3|9938.3|9948.9|9936.9|0
1739194320000|2025-02-10 13:32:00|9950.8|9938.8|9950.8|9938.8|9950.8|9938.8|9950.8|9938.8|1
1739194330000|2025-02-10 13:32:10|9951.9|9939.9|9950.3|9938.3|9951.9|9939.9|9948.9|9936.9|0
1739194340000|2025-02-10 13:32:20|9947.4|9935.4|9942.8|9930.8|9947.4|9935.4|9942.8|9930.8|0
1739194350000|2025-02-10 13:32:30|9940.9|9928.9|9943.3|9931.3|9943.3|9931.3|9940.9|9928.9|0
1739194360000|2025-02-10 13:32:40|9942.4|9930.4|9942.4|9930.4|9942.4|9930.4|9942.4|9930.4|0
1739194370000|2025-02-10 13:32:50|9941.9|9929.9|9941.9|9929.9|9941.9|9929.9|9941.9|9929.9|2
1739194380000|2025-02-10 13:33:00|9941.4|9929.4|9938.3|9926.3|9941.4|9929.4|9938.3|9926.3|0
1739194390000|2025-02-10 13:33:10|||||||||1
1739194410000|2025-02-10 13:33:30|||||||||1
1739194450000|2025-02-10 13:34:10|9937.3|9925.3|9930.3|9918.3|9937.3|9925.3|9930.3|9918.3|1
1739194460000|2025-02-10 13:34:20|9929.8|9917.8|9926.3|9914.3|9929.8|9917.8|9926.3|9914.3|0
1739194480000|2025-02-10 13:34:40|9925.8|9913.8|9925.8|9913.8|9925.8|9913.8|9925.8|9913.8|0
1739194500000|2025-02-10 13:35:00|9926.3|9914.3|9925.8|9913.8|9926.3|9914.3|9925.3|9913.3|0
1739194510000|2025-02-10 13:35:10|9926.3|9914.3|9928.3|9916.3|9928.8|9916.8|9926.3|9914.3|0
1739194520000|2025-02-10 13:35:20|9928.8|9916.8|9933.4|9921.4|9938.3|9926.3|9928.8|9916.8|1
1739194530000|2025-02-10 13:35:30|9934.3|9922.3|9938.9|9926.9|9938.9|9926.9|9934.3|9922.3|0
1739194550000|2025-02-10 13:35:50|9939.4|9927.4|9947.3|9935.3|9947.3|9935.3|9939.4|9927.4|0
1739194560000|2025-02-10 13:36:00|9946.3|9934.3|9945.3|9937.3|9947.8|9937.3|9945.3|9934.3|1
1739194570000|2025-02-10 13:36:10|9947.3|9935.3|9945.9|9933.9|9947.3|9935.3|9945.9|9933.9|2
1739194580000|2025-02-10 13:36:20|||||||||1
1739194600000|2025-02-10 13:36:40|9946.3|9934.3|9946.3|9934.3|9946.3|9934.3|9946.3|9934.3|0
1739194610000|2025-02-10 13:36:50|9944.8|9936.8|9941.4|9933.4|9947.8|9937.9|9941.4|9933.4|7
1739194620000|2025-02-10 13:37:00|9941.9|9933.9|9942.3|9934.3|9942.3|9935.3|9940.8|9933.9|1
1739194630000|2025-02-10 13:37:10|9940.9|9934.9|9947.5|9935.5|9947.5|9938.7|9940.9|9934.5|24
1739194640000|2025-02-10 13:37:20|9948.4|9936.4|9945.4|9933.4|9948.4|9936.4|9945.4|9933.4|0
1739194650000|2025-02-10 13:37:30|9945.5|9933.5|9948.5|9936.5|9948.5|9936.5|9945.5|9933.5|0
1739194660000|2025-02-10 13:37:40|9948.7|9936.7|9954.4|9942.4|9954.4|9942.4|9948.7|9936.7|0
1739194670000|2025-02-10 13:37:50|9954.5|9942.5|9956.4|9944.4|9956.4|9944.4|9954.5|9942.5|0
1739194680000|2025-02-10 13:38:00|9955.9|9943.9|9955.4|9947.4|9955.9|9947.4|9955.4|9943.9|0
1739194700000|2025-02-10 13:38:20|9954.4|9946.4|9949.4|9937.4|9954.4|9946.4|9949.4|9937.4|0
1739194710000|2025-02-10 13:38:30|9949.5|9937.5|9950.4|9938.4|9950.4|9938.4|9949.5|9937.5|0
1739194720000|2025-02-10 13:38:40|||||||||1
1739194730000|2025-02-10 13:38:50|9950.9|9938.9|9951|9939|9951|9939|9950.9|9938.9|0
1739194740000|2025-02-10 13:39:00|9951.4|9939.4|9954.9|9946.9|9956.8|9946.9|9951.4|9939.4|1
1739194750000|2025-02-10 13:39:10|9955.4|9947.4|9955.4|9947.4|9955.4|9947.4|9955.4|9947.4|0
1739194760000|2025-02-10 13:39:20|9955.8|9947.8|9954.8|9946.8|9955.8|9947.8|9954.8|9946.8|0
1739194770000|2025-02-10 13:39:30|9954.3|9946.3|9954.8|9946.8|9954.8|9946.8|9954.3|9946.3|0
1739194800000|2025-02-10 13:40:00|9954.3|9946.3|9952.8|9944.8|9955.9|9946.3|9952.8|9941.9|1
1739194810000|2025-02-10 13:40:10|9954.9|9942.9|9955.8|9943.8|9955.8|9943.8|9954.9|9942.9|0
1739194820000|2025-02-10 13:40:20|9954.9|9942.9|9954.9|9942.9|9954.9|9942.9|9954.9|9942.9|0
1739194830000|2025-02-10 13:40:30|9955.3|9943.3|9955.3|9943.3|9955.3|9943.3|9955.3|9943.3|0
1739194840000|2025-02-10 13:40:40|9953.9|9945.9|9962.3|9950.3|9963.9|9951.9|9952.9|9945.9|2
1739194850000|2025-02-10 13:40:50|9959.4|9951.4|9965.9|9953.9|9965.9|9953.9|9959.4|9951.4|0
1739194860000|2025-02-10 13:41:00|9967.4|9955.4|9967.4|9955.4|9967.4|9955.4|9967.4|9955.4|0
1739194870000|2025-02-10 13:41:10|9964.7|9956.7|9961.3|9953.3|9964.7|9956.7|9961.3|9953.3|0
1739194880000|2025-02-10 13:41:20|9959.4|9953.4|9961.8|9953.8|9961.9|9955.4|9959.4|9953.4|2
1739194890000|2025-02-10 13:41:30|9961.3|9953.3|9961.3|9953.3|9961.8|9953.8|9961.3|9953.3|1
1739194900000|2025-02-10 13:41:40|9961.8|9953.8|9961.8|9953.8|9961.8|9953.8|9961.8|9953.8|0
1739194910000|2025-02-10 13:41:50|||||||||1
1739194920000|2025-02-10 13:42:00|9961.3|9953.3|9959.9|9953.9|9961.3|9954.4|9959.9|9952.9|1
1739194930000|2025-02-10 13:42:10|9960.8|9952.8|9968.8|9956.8|9968.9|9956.9|9958.4|9951.4|30
1739194940000|2025-02-10 13:42:20|9965.9|9953.9|9964.9|9952.9|9965.9|9953.9|9964.9|9952.9|0
1739194950000|2025-02-10 13:42:30|9966|9954|9965.9|9953.9|9966.4|9954.4|9965.9|9953.9|1
1739194960000|2025-02-10 13:42:40|9965|9953|9965|9953|9965|9953|9965|9953|0
1739194970000|2025-02-10 13:42:50|9964.9|9952.9|9963.9|9951.9|9964.9|9952.9|9963.9|9951.9|0
1739194980000|2025-02-10 13:43:00|9960.8|9954.8|9964.5|9952.5|9964.9|9954.8|9960.8|9951.5|2
1739194990000|2025-02-10 13:43:10|9964|9952|9964|9952|9964|9952|9964|9952|0
1739195000000|2025-02-10 13:43:20|9964.5|9952.5|9964|9952|9964.5|9952.5|9964|9952|1
1739195010000|2025-02-10 13:43:30|9964.5|9952.5|9964.5|9952.5|9964.5|9952.5|9964.5|9952.5|2
1739195020000|2025-02-10 13:43:40|9964|9952|9962.6|9954.6|9964.5|9954.6|9962.6|9952|5
1739195030000|2025-02-10 13:43:50|9969|9957|9967.1|9959.1|9969.1|9959.1|9967.1|9957|3
1739195040000|2025-02-10 13:44:00|9970|9958|9988.9|9976.9|9989.5|9980|9970|9958|7
1739195050000|2025-02-10 13:44:10|9987|9975|9987|9975|9987.5|9978|9985.5|9974.5|3
1739195060000|2025-02-10 13:44:20|9986.5|9974.5|9989.4|9977.4|9991.8|9981.9|9986.5|9974.5|3
1739195070000|2025-02-10 13:44:30|9985.1|9973.1|9984.5|9972.5|9985.1|9973.1|9984.5|9972.5|8
1739195080000|2025-02-10 13:44:40|9983.6|9971.6|9975.9|9963.9|9983.6|9975.5|9975.9|9963.9|7
1739195090000|2025-02-10 13:44:50|9974|9962|9974|9962|9974|9962|9974|9962|0
1739195110000|2025-02-10 13:45:10|9972.5|9960.5|9967.4|9955.4|9972.5|9960.5|9960.9|9954.9|3
1739195120000|2025-02-10 13:45:20|9969.3|9957.3|9962.3|9956.3|9972.3|9960.3|9962.3|9956.3|5
1739195130000|2025-02-10 13:45:30|9961.4|9955.4|9961.4|9955.4|9961.4|9955.4|9961.4|9955.4|0
1739195140000|2025-02-10 13:45:40|9962.3|9956.3|9971.8|9959.8|9971.8|9959.8|9962.3|9956.3|6
1739195150000|2025-02-10 13:45:50|9972.3|9960.3|9972.3|9960.3|9972.3|9960.3|9972.3|9960.3|0
1739195160000|2025-02-10 13:46:00|9972.8|9960.8|9973.3|9961.3|9973.8|9961.8|9972.3|9960.3|0
1739195170000|2025-02-10 13:46:10|9974.3|9962.3|9972.8|9964.8|9974.8|9964.8|9972.3|9961.8|2
1739195210000|2025-02-10 13:46:50|9972.3|9964.3|9972.8|9964.8|9972.8|9964.8|9972.3|9964.3|0
1739195230000|2025-02-10 13:47:10|9965.9|9953.9|9966.9|9954.9|9966.9|9954.9|9965.9|9953.9|2
1739195240000|2025-02-10 13:47:20|9965.4|9953.4|9965.4|9953.4|9965.4|9953.4|9965.4|9953.4|0
1739195250000|2025-02-10 13:47:30|9965|9953|9966|9954|9966|9954|9965|9953|1
1739195260000|2025-02-10 13:47:40|9967.4|9955.4|9967.4|9955.4|9967.4|9955.4|9967.4|9955.4|0
1739195270000|2025-02-10 13:47:50|9966.5|9954.5|9963.5|9955.5|9969.4|9957.4|9963.5|9954.5|0
1739195280000|2025-02-10 13:48:00|9967.4|9955.4|9967.5|9955.5|9967.5|9955.5|9967|9955|0
1739195290000|2025-02-10 13:48:10|9967.9|9955.9|9968.4|9956.4|9968.4|9956.4|9967.4|9955.4|0
1739195300000|2025-02-10 13:48:20|9966.5|9958.5|9968.5|9956.5|9968.5|9958.5|9966.4|9956.5|0
1739195310000|2025-02-10 13:48:30|9966.5|9958.5|9965|9959|9968|9959|9964.5|9956|1
1739195320000|2025-02-10 13:48:40|9963.9|9955.9|9966|9954|9966|9955.9|9963.9|9954|1
1739195340000|2025-02-10 13:49:00|9966.4|9954.4|9965|9957|9966.4|9957|9964.9|9954.4|0
1739195360000|2025-02-10 13:49:20|9964.5|9956.5|9968.9|9962.9|9969.9|9963.9|9964.5|9956.5|3
1739195370000|2025-02-10 13:49:30|9970.4|9962.4|9979.4|9967.4|9979.9|9967.9|9968.9|9962.4|5
1739195380000|2025-02-10 13:49:40|9978|9966|9978.9|9972.9|9979|9972.9|9978|9966|2
1739195390000|2025-02-10 13:49:50|9979|9973|9975.1|9963.1|9979.4|9973.4|9974.5|9962.5|1
1739195400000|2025-02-10 13:50:00|9976|9964|9979|9967|9979|9967|9975.5|9963.5|1
1739195410000|2025-02-10 13:50:10|9979.5|9967.5|9979.5|9967.5|9979.5|9967.5|9979.5|9967.5|0
1739195420000|2025-02-10 13:50:20|9989.5|9977.5|9991.5|9979.5|9992|9980|9989.5|9977.5|5
1739195430000|2025-02-10 13:50:30|9989|9981|9982|9970|9989|9981|9981.4|9969.4|8
1739195440000|2025-02-10 13:50:40|9982.5|9970.5|9982.5|9970.5|9982.5|9970.5|9982.5|9970.5|0
1739195450000|2025-02-10 13:50:50|9983.5|9971.5|9984.5|9972.5|9984.5|9972.5|9983.5|9971.5|4
1739195460000|2025-02-10 13:51:00|9984|9972|9986|9974|9986|9974|9984|9972|3
1739195470000|2025-02-10 13:51:10|9984|9976|9983.5|9975.5|9984|9976|9983.5|9975.5|0
1739195480000|2025-02-10 13:51:20|9981|9969|9981|9969|9981|9969|9981|9969|3
1739195490000|2025-02-10 13:51:30|9978|9970|9978|9970|9978|9970|9978|9970|0
1739195500000|2025-02-10 13:51:40|9980.5|9968.5|9978.4|9970.4|9980.5|9970.4|9978.4|9968.5|4
1739195520000|2025-02-10 13:52:00|9978.5|9970.5|9978|9970|9978.5|9970.5|9978|9970|1
1739195530000|2025-02-10 13:52:10|9977|9971|9977|9971|9977|9971|9977|9971|0
1739195540000|2025-02-10 13:52:20|9986.9|9974.9|9989.4|9977.4|9989.4|9977.4|9986.9|9974.9|1
1739195550000|2025-02-10 13:52:30|9989|9977|9990.4|9978.4|9990.4|9978.4|9989|9977|8
1739195570000|2025-02-10 13:52:50||9982.4||9982.4||9982.4||9982.4|1
1739195580000|2025-02-10 13:53:00|||||||||1
1739195590000|2025-02-10 13:53:10|9996.4|9984.4|9996.4|9984.4|9996.4|9984.4|9996.4|9984.4|3
1739195600000|2025-02-10 13:53:20|9994.3|9986.3|9992.4|9984.4|9996.4|9986.3|9992.4|9984.4|1
1739195610000|2025-02-10 13:53:30|9992.9|9984.9|10002.3|9990.3|10002.3|9990.3|9992.9|9983|6
1739195620000|2025-02-10 13:53:40|10001.8|9989.8|9998.3|9990.3|10001.8|9990.3|9998.3|9989.8|0
1739195630000|2025-02-10 13:53:50|9999.9|9987.9|10002.3|9990.3|10002.3|9990.3|9999.9|9987.9|0
1739195640000|2025-02-10 13:54:00|10001.8|9989.8|10001.8|9989.8|10001.8|9989.8|10001.8|9989.8|0
1739195650000|2025-02-10 13:54:10|10000.8|9988.8|10001.8|9989.8|10001.8|9989.8|10000.8|9988.8|0
1739195660000|2025-02-10 13:54:20|10000.4|9988.4|9995.9|9983.9|10000.4|9988.4|9995.3|9983.3|1
1739195670000|2025-02-10 13:54:30|9996.8|9984.8|9997.3|9985.3|9997.8|9985.8|9995.3|9983.3|2
1739195680000|2025-02-10 13:54:40|9997.8|9985.8|9996.9|9984.9|9997.8|9985.8|9996.8|9984.8|0
1739195690000|2025-02-10 13:54:50|10000.3|9988.3|10000.3|9988.3|10000.3|9988.3|10000.3|9988.3|0
1739195700000|2025-02-10 13:55:00|10000.8|9988.8|10000.8|9988.8|10000.8|9988.8|10000.8|9988.8|0
1739195720000|2025-02-10 13:55:20|10001.8|9989.8|10001.8|9993.8|10001.9|9993.8|10000.4|9989.8|1
1739195730000|2025-02-10 13:55:30|10002.3|9994.3|10001.3|9993.3|10002.3|9994.3|10001.3|9993.3|4
1739195740000|2025-02-10 13:55:40|||||||||1
1739195750000|2025-02-10 13:55:50|10000.8|9992.8|10000.3|9988.3|10000.8|9992.8|10000.3|9988.3|2
1739195760000|2025-02-10 13:56:00|10000.8|9988.8|10000.8|9988.8|10001.3|9989.3|9996.3|9988.3|2
1739195770000|2025-02-10 13:56:10|10001.3|9989.3|10001.3|9989.3|10001.3|9989.3|10000.8|9988.8|0
1739195780000|2025-02-10 13:56:20|10003.3|9991.3|10004.3|9992.3|10004.3|9994.2|10000.9|9990.8|5
1739195790000|2025-02-10 13:56:30|10003.9|9991.9|10003.9|9991.9|10003.9|9991.9|10003.9|9991.9|0
1739195800000|2025-02-10 13:56:40|10002.9|9990.9|10002.9|9990.9|10002.9|9990.9|10002.9|9990.9|0
1739195820000|2025-02-10 13:57:00|10001.5|9989.5|9999.5|9991.5|10001.5|9991.5|9999.5|9989.5|0
1739195830000|2025-02-10 13:57:10|10000|9992|9988.4|9976.4|10000.5|9994|9986.5|9974.5|9
1739195840000|2025-02-10 13:57:20|9989.9|9977.9|10009.9|9997.9|10009.9|9997.9|9989.9|9977.9|1
1739195870000|2025-02-10 13:57:50|10008.4|10000.4|10008.5|10000.5|10008.5|10000.5|10008.4|10000.4|0
1739195880000|2025-02-10 13:58:00|10007|10001|10007.1|10001.1|10007.1|10001.1|10007|10001|4
1739195890000|2025-02-10 13:58:10|10007.5|10001.5|10007.5|10001.5|10007.5|10001.5|10007.5|10001.5|0
1739195910000|2025-02-10 13:58:30|10008.4|10000.4|10008.4|10000.4|10008.4|10000.4|10008.4|10000.4|2
1739195920000|2025-02-10 13:58:40|10008|10000|10008|10000|10008|10000|10008|10000|1
1739195930000|2025-02-10 13:58:50|10030|10018|10038.8|10026.8|10038.8|10028.8|10030|10018|8
1739195940000|2025-02-10 13:59:00|10036.4|10024.4|10034|10022|10036.4|10024.4|10032|10022|0
1739195950000|2025-02-10 13:59:10|10035|10023|10030.4|10018.4|10035.5|10025.4|10030.4|10018.4|1
1739195960000|2025-02-10 13:59:20|10028.9|10016.9|10037.8|10029.8|10037.8|10030.8|10028.9|10016.9|5
1739195970000|2025-02-10 13:59:30|10037.3|10029.3|10047.9|10035.9|10047.9|10035.9|10037.3|10029.3|1
1739195980000|2025-02-10 13:59:40|10050|10038|10041|10035|10050.4|10038.4|10041|10035|0
1739195990000|2025-02-10 13:59:50|10048.4|10036.4|10048.4|10036.4|10048.4|10036.4|10048.4|10036.4|1
1739196000000|2025-02-10 14:00:00|10047|10035|10030.3|10018.3|10048.4|10036.4|10030.3|10018.3|5
1739196010000|2025-02-10 14:00:10|10030.4|10018.4|10029.4|10017.4|10030.4|10018.4|10029.3|10017.3|0
1739196020000|2025-02-10 14:00:20|10030.8|10018.8|10044.9|10032.9|10047.4|10035.4|10030.8|10018.8|3
1739196030000|2025-02-10 14:00:30|10036.9|10024.9|10039.8|10027.8|10039.8|10027.8|10036.9|10024.9|19
1739196040000|2025-02-10 14:00:40|10037.4|10029.4|10038.8|10030.8|10039.3|10031.3|10037.4|10029.4|1
1739196050000|2025-02-10 14:00:50|10041.9|10029.9|10041.9|10029.9|10041.9|10029.9|10041.9|10029.9|1
1739196060000|2025-02-10 14:01:00|10041.5|10029.5|10049.4|10037.4|10049.4|10037.4|10038.5|10029.5|6
1739196070000|2025-02-10 14:01:10|10047.9|10035.9|10040.8|10028.8|10047.9|10038.6|10040.3|10028.8|2
1739196080000|2025-02-10 14:01:20|||||||||1
1739196090000|2025-02-10 14:01:30|10039.8|10027.8|10039.8|10027.8|10039.8|10027.8|10039.8|10027.8|3
1739196100000|2025-02-10 14:01:40|10039.4|10027.4|10039.3|10033.3|10040.8|10033.8|10037.3|10027.4|2
1739196110000|2025-02-10 14:01:50|10042.2|10030.2|10040.3|10028.3|10042.2|10030.3|10038.3|10028.3|0
1739196120000|2025-02-10 14:02:00|10039.8|10027.8|10050.8|10038.8|10050.9|10038.9|10039.8|10027.8|1
1739196130000|2025-02-10 14:02:10|10047.9|10039.9|10043.3|10031.3|10047.9|10039.9|10043.3|10031.3|3
1739196140000|2025-02-10 14:02:20|10042.8|10030.8|10043.8|10031.8|10043.8|10031.8|10042.8|10030.8|0
1739196150000|2025-02-10 14:02:30|10050.7|10042.7|10045.4|10033.4|10050.7|10042.7|10045.4|10033.4|5
1739196160000|2025-02-10 14:02:40|10046.3|10034.3|10046.3|10034.3|10046.3|10034.3|10046.3|10034.3|0
1739196170000|2025-02-10 14:02:50|10046.4|10034.4|10046.3|10038.3|10046.4|10038.3|10046.3|10034.4|1
1739196180000|2025-02-10 14:03:00|10042.4|10036.4|10041.9|10029.9|10043.9|10036.4|10041.9|10029.9|2
1739196190000|2025-02-10 14:03:10|10041.8|10029.8|10040.9|10028.9|10041.8|10029.8|10040.9|10028.9|0
1739196200000|2025-02-10 14:03:20|10038.4|10026.4|10036.3|10028.3|10038.4|10028.3|10036.3|10026.4|0
1739196210000|2025-02-10 14:03:30|10038.4|10026.4|10038.4|10026.4|10038.4|10026.4|10038.4|10026.4|0
1739196220000|2025-02-10 14:03:40|10039.3|10027.3|10039.3|10027.3|10039.3|10027.3|10039.3|10027.3|0
1739196230000|2025-02-10 14:03:50|10038.3|10030.3|10038.3|10030.3|10038.3|10030.3|10038.3|10030.3|0
1739196240000|2025-02-10 14:04:00|10041.9|10029.9|10038.4|10026.4|10042.4|10034.4|10038.4|10026.4|2
1739196250000|2025-02-10 14:04:10|10038.5|10026.5|10036.4|10028.4|10038.5|10028.4|10036.4|10026.5|2
1739196260000|2025-02-10 14:04:20|10038.5|10026.5|10040.5|10028.5|10040.5|10028.5|10038.5|10026.5|1
1739196280000|2025-02-10 14:04:40|10040.4|10028.4|10034|10022|10041|10029|10034|10022|2
1739196290000|2025-02-10 14:04:50|10035|10023|10015.5|10003.5|10040|10030.5|10015.5|10003.5|4
1739196300000|2025-02-10 14:05:00|10015|10003|10016.5|10004.5|10019|10007|10015|10003|1
1739196310000|2025-02-10 14:05:10|10016.6|10004.6|10024.1|10012.1|10024.1|10012.1|10016.6|10004.6|1
1739196320000|2025-02-10 14:05:20|10024|10012|10007.6|9995.6|10024|10012|10007.6|9995.6|4
1739196330000|2025-02-10 14:05:30|10007.1|9995.1|10022.6|10010.6|10022.6|10010.6|10007.1|9995.1|0
1739196350000|2025-02-10 14:05:50|10023|10011|10030.1|10018.1|10032.6|10020.6|10023|10011|0
1739196360000|2025-02-10 14:06:00|10030.6|10018.6|10031.6|10019.6|10032.6|10020.6|10030.6|10018.6|0
1739196390000|2025-02-10 14:06:30|10032.1|10020.1|10032.1|10020.1|10032.1|10020.1|10032.1|10020.1|0
1739196400000|2025-02-10 14:06:40|10026.1|10014.1|10025.1|10013.1|10026.1|10014.1|10025.1|10013.1|3
1739196410000|2025-02-10 14:06:50|10024.6|10012.6|10015.1|10003.1|10024.6|10012.6|10015.1|10003.1|0
1739196420000|2025-02-10 14:07:00|10014.6|10002.6|10013|10001|10014.6|10002.6|10013|10001|3
1739196430000|2025-02-10 14:07:10|10013.1|10001.1|10013.1|10001.1|10013.1|10001.1|10013.1|10001.1|1
1739196440000|2025-02-10 14:07:20|10012.6|10000.6|10011.1|9999.1|10012.6|10000.6|10011.1|9999.1|0
1739196450000|2025-02-10 14:07:30|10008.1|10000.1|10008.1|10000.1|10008.1|10000.1|10008.1|10000.1|0
1739196480000|2025-02-10 14:08:00|10010.4|9998.4|10014.6|10006.6|10018.5|10006.6|10010.4|9998.4|1
1739196510000|2025-02-10 14:08:30|10013.5|10007.5|10013.5|10007.5|10013.5|10007.5|10013.5|10007.5|0
1739196520000|2025-02-10 14:08:40|10013.1|10007.1|10013.1|10007.1|10013.1|10007.1|10013.1|10007.1|0
1739196530000|2025-02-10 14:08:50|10014.6|10006.6|10014.6|10006.6|10014.6|10006.6|10014.6|10006.6|0
1739196540000|2025-02-10 14:09:00|10014.1|10008.1|10022.5|10010.5|10023|10011|10014.1|10008.1|0
1739196550000|2025-02-10 14:09:10|10022.1|10010.1|10021.6|10009.6|10022.1|10010.1|10021.6|10009.6|0
1739196570000|2025-02-10 14:09:30|10021.5|10009.5|10021.5|10009.5|10021.5|10009.5|10021.5|10009.5|0
1739196580000|2025-02-10 14:09:40|10021.1|10009.1|10021|10009|10021.1|10009.1|10021|10009|0
1739196590000|2025-02-10 14:09:50|10020.5|10012.5|10018|10006|10020.5|10012.5|10016.5|10004.5|2
1739196600000|2025-02-10 14:10:00|||||||||2
1739196610000|2025-02-10 14:10:10|10019|10007|10018|10010|10019|10010|10017|10007|0
1739196630000|2025-02-10 14:10:30|10016.5|10008.5|10017|10009|10017|10009|10016.5|10008.5|0
1739196640000|2025-02-10 14:10:40|10017.5|10009.5|10028.5|10016.5|10028.5|10016.5|10017.5|10009.5|2
1739196650000|2025-02-10 14:10:50|10026.1|10014.1|10022.6|10010.6|10026.1|10014.1|10022.6|10010.6|2
1739196660000|2025-02-10 14:11:00|10021.6|10009.6|10022.6|10010.6|10022.6|10010.6|10020.7|10008.7|0
1739196670000|2025-02-10 14:11:10|10013.6|10001.6|10009.6|10001.6|10013.6|10001.6|10009.1|9998.1|1
1739196690000|2025-02-10 14:11:30|10008.7|10000.7|10020.6|10008.6|10022.6|10010.6|10008.7|9999.6|2
1739196700000|2025-02-10 14:11:40|10020.5|10008.5|10019.1|10007.1|10020.5|10008.5|10018.1|10006.1|0
1739196710000|2025-02-10 14:11:50|10020.1|10008.1|10020.1|10008.1|10020.1|10008.1|10020.1|10008.1|1
1739196720000|2025-02-10 14:12:00|10020.4|10008.4|10025.1|10013.1|10026.1|10014.1|10020.4|10008.4|0
1739196730000|2025-02-10 14:12:10|10025.6|10013.6|10027.6|10015.6|10027.6|10015.6|10025.6|10013.6|0
1739196740000|2025-02-10 14:12:20|10027.1|10015.1|10027.1|10015.1|10027.1|10015.1|10027.1|10015.1|3
1739196750000|2025-02-10 14:12:30|10027|10015|10026|10018|10027|10018.5|10025.5|10015|0
1739196760000|2025-02-10 14:12:40|10025.5|10017.5|10025.9|10017.9|10025.9|10017.9|10025.5|10017.5|2
1739196770000|2025-02-10 14:12:50|10025.5|10017.5|10025.4|10013.4|10027.4|10017.5|10025.4|10013.4|2
1739196780000|2025-02-10 14:13:00|10025.3|10013.3|10025.3|10013.3|10025.3|10013.3|10025.3|10013.3|0
1739196790000|2025-02-10 14:13:10|10022.9|10010.9|10024.9|10012.9|10024.9|10012.9|10022.9|10010.9|2
1739196800000|2025-02-10 14:13:20|10023|10015|10023|10015|10023|10015|10023|10015|0
1739196810000|2025-02-10 14:13:30|10021.4|10015.4|10021.4|10015.4|10021.4|10015.4|10021.4|10015.4|0
1739196820000|2025-02-10 14:13:40|10020.6|10012.6|10026.5|10014.5|10026.5|10015|10020.6|10012.5|2
1739196840000|2025-02-10 14:14:00|10026.6|10014.6|10027.6|10015.6|10027.6|10015.6|10026.6|10014.6|0
1739196850000|2025-02-10 14:14:10|10028|10016|10028|10016|10028|10016|10028|10016|0
1739196870000|2025-02-10 14:14:30|10029|10017|10029|10017|10029|10017|10029|10017|1
1739196900000|2025-02-10 14:15:00|10028.5|10016.5|10028.5|10016.5|10028.5|10016.5|10028.5|10016.5|0
1739196910000|2025-02-10 14:15:10|10026.5|10014.5|10026.5|10014.5|10026.5|10014.5|10026.5|10014.5|0
1739196920000|2025-02-10 14:15:20|10024|10012|10023.5|10011.5|10024|10012|10021.1|10009.1|0
1739196930000|2025-02-10 14:15:30|10022.4|10010.4|10022.4|10010.4|10022.4|10010.4|10022.4|10010.4|2
1739196940000|2025-02-10 14:15:40|10022.9|10010.9|10022.9|10010.9|10022.9|10010.9|10022.9|10010.9|0
1739196950000|2025-02-10 14:15:50|10023.4|10011.4|10023.4|10011.4|10023.4|10011.4|10023.4|10011.4|1
1739196960000|2025-02-10 14:16:00|10022|10010|10020.9|10008.9|10022|10010|10020.9|10008.9|0
1739196970000|2025-02-10 14:16:10|10020.4|10008.4|10018.5|10006.5|10020.4|10008.4|10018.5|10006.5|0
1739196980000|2025-02-10 14:16:20|10019.5|10007.5|10019.5|10007.5|10019.5|10007.5|10019.5|10007.5|0
1739197010000|2025-02-10 14:16:50|10019.4|10007.4|10015.4|10003.4|10019.4|10007.4|10015|10003|0
1739197020000|2025-02-10 14:17:00|10015|10003|10017.4|10005.4|10017.4|10005.4|10015|10003|0
1739197030000|2025-02-10 14:17:10|10016.9|10004.9|10016.9|10004.9|10016.9|10004.9|10016.9|10004.9|0
1739197040000|2025-02-10 14:17:20|10016.4|10004.4|10014.4|10002.4|10016.4|10004.4|10014.4|10002.4|0
1739197070000|2025-02-10 14:17:50|10014.5|10002.5|10015.5|10003.5|10015.5|10003.5|10012.9|10000.9|0
1739197080000|2025-02-10 14:18:00|10010.5|9998.5|10010.9|9998.9|10010.9|9998.9|10010.5|9998.5|11
1739197090000|2025-02-10 14:18:10|10012.4|10000.4|10012.9|10000.9|10012.9|10000.9|10012.4|10000.4|0
1739197100000|2025-02-10 14:18:20|10010.4|9998.4|10010.4|9998.4|10010.4|9998.4|10010.4|9998.4|1
1739197110000|2025-02-10 14:18:30|10010.5|9998.5|10010.5|9998.5|10010.5|9998.5|10010.5|9998.5|0
1739197120000|2025-02-10 14:18:40|10010.4|9998.4|10010.4|9998.4|10010.5|9998.5|10010.4|9998.4|1
1739197130000|2025-02-10 14:18:50|10008.5|9996.5|10006.5|9994.5|10008.5|9996.5|10006.5|9994.5|0
1739197140000|2025-02-10 14:19:00|10007|9995|10007|9995|10007|9995|10007|9995|0
1739197150000|2025-02-10 14:19:10|10009.4|9997.4|10009.4|9997.4|10009.4|9997.4|10009.4|9997.4|0
1739197160000|2025-02-10 14:19:20|10008.9|9996.9|10006.9|9994.9|10008.9|9996.9|10006.9|9994.9|0
1739197170000|2025-02-10 14:19:30|10006.4|9994.4|10006.4|9994.4|10006.5|9994.5|10006.4|9994.4|0
1739197190000|2025-02-10 14:19:50|10005|9993|10005.4|9993.4|10005.4|9993.4|10005|9993|0
1739197200000|2025-02-10 14:20:00|10005.5|9993.5|10005.5|9993.5|10005.5|9993.5|10005.5|9993.5|0
1739197210000|2025-02-10 14:20:10|10005.9|9993.9|10005.9|9993.9|10005.9|9993.9|10005.4|9993.4|0
1739197220000|2025-02-10 14:20:20|10006|9994|10004.5|9992.5|10006|9994|10004.5|9992.5|0
1739197250000|2025-02-10 14:20:50|10005.9|9993.9|10005.9|9993.9|10005.9|9993.9|10005.9|9993.9|0
1739197280000|2025-02-10 14:21:20|||||||||1
1739197290000|2025-02-10 14:21:30|10004.9|9996.9|10009.9|9997.9|10009.9|9997.9|10004.9|9996.9|3
1739197300000|2025-02-10 14:21:40|10007.9|9999.9|10007.9|9999.9|10007.9|9999.9|10007.9|9999.9|0
1739197310000|2025-02-10 14:21:50|10012.4|10000.4|10011.4|9999.4|10013.3|10001.3|10011.4|9999.4|0
1739197320000|2025-02-10 14:22:00|10010.4|9998.4|10012.8|10000.8|10012.8|10000.8|10010.4|9998.4|3
1739197330000|2025-02-10 14:22:10|10011.8|10003.8|10011.8|10003.8|10011.8|10003.8|10011.8|10003.8|0
1739197350000|2025-02-10 14:22:30|10013.8|10001.8|10012.8|10000.8|10013.8|10002.8|10010.8|10000.8|0
1739197360000|2025-02-10 14:22:40|10011.4|9999.4|10011.4|9999.4|10011.4|9999.4|10011.4|9999.4|0
1739197370000|2025-02-10 14:22:50|10009.2|10001.2|10005.4|9997.4|10009.2|10001.2|10005.4|9997.4|1
1739197380000|2025-02-10 14:23:00|10007.4|9995.4|10005.9|9993.9|10007.4|9997.4|10005.4|9993.9|0
1739197390000|2025-02-10 14:23:10|10006.9|9994.9|10007.5|9995.5|10007.5|9995.5|10006.9|9994.9|6
1739197400000|2025-02-10 14:23:20|10006.4|9994.4|10006.9|9994.9|10006.9|9994.9|10006.4|9994.4|0
1739197420000|2025-02-10 14:23:40|10003.9|9995.9|9979|9971|10003.9|9995.9|9979|9968.5|2
1739197430000|2025-02-10 14:23:50|9982|9970|9977|9965|9982|9970|9977|9965|1
1739197440000|2025-02-10 14:24:00|9977.3|9965.3|9985|9973|9987.4|9975.4|9977.3|9965.3|1
1739197450000|2025-02-10 14:24:10|9984|9972|9981|9969|9984.5|9972.5|9981|9969|2
1739197460000|2025-02-10 14:24:20|9980.5|9968.5|9979.5|9967.5|9980.5|9968.5|9979.5|9967.5|1
1739197470000|2025-02-10 14:24:30|9978.5|9966.5|9978.5|9966.5|9979|9967|9977.5|9965.5|1
1739197480000|2025-02-10 14:24:40|9978.9|9966.9|9978.5|9966.5|9979|9967|9978.5|9966.5|0
1739197490000|2025-02-10 14:24:50|9978|9966|9980|9968|9983|9971|9978|9966|1
1739197500000|2025-02-10 14:25:00|9979|9967|9977|9965|9979|9967|9977|9965|0
1739197510000|2025-02-10 14:25:10|9976.5|9964.5|9976.5|9964.5|9976.5|9964.5|9976.5|9964.5|0
1739197520000|2025-02-10 14:25:20|9979.5|9967.5|9979.5|9967.5|9981.6|9969.6|9979.5|9967.5|1
1739197530000|2025-02-10 14:25:30|9980.6|9968.6|9983|9971|9983|9971|9980.5|9968.5|0
1739197540000|2025-02-10 14:25:40|9982.4|9970.4|9981|9969|9982.4|9970.4|9981|9969|2
1739197550000|2025-02-10 14:25:50|9980.9|9968.9|9979|9967|9980.9|9968.9|9979|9967|0
1739197560000|2025-02-10 14:26:00|9977.5|9965.5|9978.5|9966.5|9978.5|9966.5|9977.5|9965.5|0
1739197580000|2025-02-10 14:26:20|9979|9967|9977|9965|9979|9967|9977|9965|0
1739197590000|2025-02-10 14:26:30|9977.5|9965.5|9979.1|9967.1|9981.3|9969.3|9977.5|9965.5|14
1739197600000|2025-02-10 14:26:40|9978.6|9966.6|9978.6|9966.6|9978.6|9966.6|9978.6|9966.6|2
1739197610000|2025-02-10 14:26:50|9978.5|9966.5|9975.5|9967.5|9978.5|9967.5|9975.5|9965.5|1
1739197620000|2025-02-10 14:27:00|9976.6|9964.6|9977.6|9965.6|9977.6|9965.6|9976.6|9964.6|1
1739197630000|2025-02-10 14:27:10|9977|9965|9977|9965|9977|9965|9977|9965|3
1739197640000|2025-02-10 14:27:20|9974|9966|9976.5|9964.5|9976.5|9966.9|9974|9964.5|2
1739197650000|2025-02-10 14:27:30|9977|9965|9977|9965|9977|9965|9977|9965|0
1739197680000|2025-02-10 14:28:00|9976.1|9964.1|9955.9|9943.9|9976.1|9964.1|9954.5|9942.5|5
1739197690000|2025-02-10 14:28:10|9955.5|9943.5|9947.9|9939.9|9955.5|9943.5|9947.9|9939|0
1739197700000|2025-02-10 14:28:20|9947.4|9939.4|9947.4|9939.4|9947.4|9939.4|9947.4|9939.4|0
1739197710000|2025-02-10 14:28:30|9949.3|9937.3|9953.5|9941.5|9953.5|9941.5|9945.4|9933.4|1
1739197720000|2025-02-10 14:28:40|9954.5|9942.5|9954|9942|9954.5|9942.5|9950.5|9938.5|0
1739197730000|2025-02-10 14:28:50|9953.9|9941.9|9950.5|9938.5|9953.9|9941.9|9950.5|9938.5|0
1739197740000|2025-02-10 14:29:00|9950|9938|9947.5|9935.5|9950|9938|9946.5|9934.5|0
1739197760000|2025-02-10 14:29:20|9946.5|9934.5|9943|9931|9946.5|9934.5|9943|9931|0
1739197770000|2025-02-10 14:29:30|9943.1|9931.1|9944|9932|9944|9932|9943.1|9931.1|0
1739197780000|2025-02-10 14:29:40|9945|9933|9944.2|9932.2|9945|9933|9944|9932|0
1739197790000|2025-02-10 14:29:50|9950|9938|9956|9944|9958.5|9946.5|9948.5|9936.5|1
1739197800000|2025-02-10 14:30:00|9956.1|9944.1|9956.5|9944.5|9956.6|9944.6|9953.6|9941.6|0
1739197810000|2025-02-10 14:30:10|9956|9944|9957.6|9945.6|9957.6|9945.6|9956|9944|1
1739197820000|2025-02-10 14:30:20|9958|9946|9957.6|9945.6|9958.1|9946.1|9957.6|9945.6|0
1739197830000|2025-02-10 14:30:30|9957.1|9945.1|9958.5|9946.5|9958.5|9946.5|9957.1|9945.1|0
1739197850000|2025-02-10 14:30:50|9960|9948|9964.6|9952.6|9964.6|9952.6|9960|9948|2
1739197860000|2025-02-10 14:31:00|9964.1|9952.1|9962.1|9954.1|9964.1|9954.1|9962.1|9952.1|0
1739197870000|2025-02-10 14:31:10|9961.7|9953.7|9962.1|9954.1|9962.1|9954.1|9961.7|9953.7|0
1739197880000|2025-02-10 14:31:20|9960.1|9944.8|9956.8|9944.8|9960.1|9944.8|9956.8|9944.8|1
1739197890000|2025-02-10 14:31:30|9951.6|9939.6|9967.1|9955.1|9967.6|9955.6|9950.6|9938.6|0
1739197900000|2025-02-10 14:31:40|9967.6|9955.6|9962.6|9950.6|9967.6|9955.6|9961.6|9949.6|0
1739197920000|2025-02-10 14:32:00|9962.1|9950.1|9965.6|9953.6|9967.6|9958.4|9962.1|9950.1|1
1739197930000|2025-02-10 14:32:10|9957.1|9945.1|9958.1|9946.1|9958.1|9946.1|9957.1|9945.1|1
1739197940000|2025-02-10 14:32:20|9958.6|9946.6|9956.1|9948.1|9958.6|9948.1|9956.1|9946.6|0
1739197950000|2025-02-10 14:32:30|9955.1|9947.1|9967.1|9955.1|9967.5|9957.1|9955.1|9947.1|1
1739197960000|2025-02-10 14:32:40|9966.6|9954.6|9966.6|9954.6|9966.6|9954.6|9966.6|9954.6|0
1739197970000|2025-02-10 14:32:50|9966.7|9954.7|9966.6|9958.6|9968.6|9958.6|9966.6|9954.7|1
1739197980000|2025-02-10 14:33:00|9965.1|9957.1|9960.8|9948.8|9967.1|9957.1|9960.8|9948.8|2
1739197990000|2025-02-10 14:33:10|9953.1|9941.1|9953.1|9941.1|9953.1|9941.1|9953.1|9941.1|0
1739198000000|2025-02-10 14:33:20|9953|9941|9948.6|9936.6|9953|9941|9947.6|9935.6|0
1739198010000|2025-02-10 14:33:30|9948.7|9936.7|9950.1|9938.1|9950.6|9938.6|9948.7|9936.7|0
1739198020000|2025-02-10 14:33:40|9949.6|9937.6|9949.6|9937.6|9949.6|9937.6|9949.6|9937.6|0
1739198030000|2025-02-10 14:33:50|9950.1|9938.1|9948.7|9936.7|9950.1|9938.1|9945.7|9933.7|2
1739198040000|2025-02-10 14:34:00|9949.6|9937.6|9947.6|9935.6|9950.1|9938.6|9941.3|9929.3|2
1739198050000|2025-02-10 14:34:10|9946.6|9934.6|9946.6|9934.6|9946.6|9934.6|9946.6|9934.6|0
1739198060000|2025-02-10 14:34:20|9944.1|9932.1|9936.6|9924.6|9944.1|9932.1|9936.4|9924.4|5
1739198070000|2025-02-10 14:34:30|9935.1|9923.1|9941.6|9929.6|9942.6|9930.6|9935.1|9923.1|1
1739198100000|2025-02-10 14:35:00|9940.7|9928.7|9947.2|9935.2|9949.1|9937.1|9938.7|9928.7|4
1739198110000|2025-02-10 14:35:10|9946.7|9938.7|9948.8|9936.8|9948.8|9938.7|9946.7|9936.8|11
1739198130000|2025-02-10 14:35:30|9942.8|9930.8|9944.4|9932.4|9944.4|9932.4|9942.8|9930.8|8
1739198140000|2025-02-10 14:35:40|9946.3|9934.3|9946.3|9934.3|9946.8|9934.8|9946.3|9934.3|6
1739198150000|2025-02-10 14:35:50|9947.3|9935.3|9947.3|9935.3|9947.3|9935.3|9947.3|9935.3|1
1739198160000|2025-02-10 14:36:00|9947.6|9935.6|9949.3|9937.3|9953.8|9941.8|9947.6|9935.6|2
1739198170000|2025-02-10 14:36:10|9948.3|9936.3|9945.3|9933.3|9948.3|9936.3|9945.3|9933.3|0
1739198180000|2025-02-10 14:36:20|9947.8|9935.8|9947.8|9935.8|9947.8|9935.8|9947.8|9935.8|0
1739198200000|2025-02-10 14:36:40|9947.3|9935.3|9947.3|9935.3|9947.3|9935.3|9947.3|9935.3|0
1739198220000|2025-02-10 14:37:00|9944.9|9932.9|9947.3|9935.3|9947.3|9935.3|9944.9|9932.9|1
1739198230000|2025-02-10 14:37:10|9946.8|9934.8|9944.8|9932.8|9946.8|9934.8|9944.8|9932.8|3
1739198240000|2025-02-10 14:37:20|9944.9|9932.9|9946.8|9934.8|9946.8|9934.8|9944.8|9932.8|0
1739198260000|2025-02-10 14:37:40|9945.8|9933.8|9945.8|9933.8|9945.8|9933.8|9945.8|9933.8|0
1739198270000|2025-02-10 14:37:50|9943.8|9935.8|9943.8|9935.8|9943.8|9935.8|9943.8|9935.8|0
1739198280000|2025-02-10 14:38:00|9941.8|9933.8|9937.3|9925.3|9941.8|9933.8|9937.3|9925.3|4
1739198290000|2025-02-10 14:38:10|9937.4|9925.4|9939.3|9927.3|9939.3|9927.3|9937.4|9925.4|0
1739198310000|2025-02-10 14:38:30|9936.1|9930.1|9936.4|9924.4|9936.4|9930.1|9930.9|9921.9|1
1739198320000|2025-02-10 14:38:40|9935.9|9923.9|9935.9|9923.9|9935.9|9923.9|9935.9|9923.9|0
1739198330000|2025-02-10 14:38:50|9940.2|9928.2|9942.7|9930.7|9942.7|9930.7|9940.2|9928.2|2
1739198340000|2025-02-10 14:39:00|9943.2|9931.2|9949.2|9937.2|9952.7|9940.7|9943.2|9931.2|1
1739198360000|2025-02-10 14:39:20|9947.1|9939.1|9947.1|9939.1|9947.1|9939.1|9947.1|9939.1|0
1739198400000|2025-02-10 14:40:00|9949.3|9937.3|9945.1|9933.1|9952.1|9940.1|9944.6|9932.6|1
1739198410000|2025-02-10 14:40:10|9944.1|9932.1|9944.6|9932.6|9945.1|9933.1|9944.1|9932.1|1
1739198440000|2025-02-10 14:40:40|9944.1|9932.1|9944.1|9932.1|9944.1|9932.1|9944.1|9932.1|0
1739198460000|2025-02-10 14:41:00|9942.6|9934.6|9946.6|9934.6|9946.6|9934.6|9942.6|9932.6|1
1739198470000|2025-02-10 14:41:10|9946.7|9934.7|9949.6|9937.6|9949.6|9937.6|9946.7|9934.7|1
1739198480000|2025-02-10 14:41:20|9952.1|9940.1|9953.6|9941.6|9953.6|9941.6|9952.1|9940.1|0
1739198490000|2025-02-10 14:41:30|9953.1|9941.1|9950|9942|9953.1|9943|9950|9941.1|11
1739198500000|2025-02-10 14:41:40|9949.4|9941.4|9955.9|9943.9|9955.9|9943.9|9949.4|9940.1|10
1739198510000|2025-02-10 14:41:50|9956.4|9944.4|9957|9945|9957|9947|9955|9944.3|6
1739198520000|2025-02-10 14:42:00|9956.5|9944.5|9957.1|9945.1|9957.1|9945.1|9955.2|9943.2|1
1739198530000|2025-02-10 14:42:10|9954.6|9946.6|9953.1|9945.1|9954.6|9946.6|9953.1|9945.1|0
1739198550000|2025-02-10 14:42:30|9952.6|9944.6|9952.6|9944.6|9952.6|9944.6|9952.6|9944.6|0
1739198560000|2025-02-10 14:42:40|9954.1|9946.1|9957.5|9949.5|9958.5|9949.5|9954.1|9944.1|0
1739198570000|2025-02-10 14:42:50|||||||||2
1739198580000|2025-02-10 14:43:00|||||||||2
1739198590000|2025-02-10 14:43:10|9953.5|9941.5|9954.4|9942.4|9956|9944|9952.5|9940.5|4
1739198600000|2025-02-10 14:43:20|9954.5|9942.5|9948.5|9936.5|9955|9943|9947.5|9935.5|0
1739198610000|2025-02-10 14:43:30|9948.1|9936.1|9948|9940|9950|9940|9948|9936.1|0
1739198620000|2025-02-10 14:43:40|9948.5|9940.5|9948.5|9940.5|9948.5|9940.5|9948.5|9940.5|0
1739198640000|2025-02-10 14:44:00|9951.6|9939.6|9952.6|9940.6|9952.6|9940.6|9950.5|9938.5|1
1739198650000|2025-02-10 14:44:10|9953.1|9941.1|9953|9941|9953.1|9941.1|9953|9941|0
1739198660000|2025-02-10 14:44:20|9952.6|9940.6|9952.6|9940.6|9952.6|9940.6|9952.6|9940.6|1
1739198670000|2025-02-10 14:44:30|9951.2|9945.2|9956|9948|9958.6|9948.6|9951.2|9945.2|6
1739198680000|2025-02-10 14:44:40|||||||||1
1739198690000|2025-02-10 14:44:50|9955|9949|9955|9949|9955|9949|9955|9949|1
1739198700000|2025-02-10 14:45:00|9955.5|9949.5|9971|9959|9971.5|9959.5|9955.5|9949.5|5
1739198720000|2025-02-10 14:45:20|9970.9|9958.9|9971.4|9959.4|9971.4|9959.4|9970.9|9958.9|0
1739198730000|2025-02-10 14:45:30|9972.4|9960.4|9971.4|9963.4|9972.4|9963.4|9971.4|9960.4|0
1739198740000|2025-02-10 14:45:40|9974|9962|9972.5|9964.5|9974|9964.5|9972|9962|0
1739198760000|2025-02-10 14:46:00|9971.4|9965.4|9961.9|9949.9|9971.5|9965.5|9960.4|9948.4|5
1739198770000|2025-02-10 14:46:10|9961.5|9949.5|9965.8|9953.8|9965.8|9955.4|9961.5|9949.5|1
1739198780000|2025-02-10 14:46:20|9964.9|9952.9|9965.4|9953.4|9965.5|9953.5|9964.9|9952.9|0
1739198790000|2025-02-10 14:46:30|9965.5|9953.5|9965.5|9953.5|9965.5|9953.5|9965.5|9953.5|0
1739198810000|2025-02-10 14:46:50|||||||||3
1739198820000|2025-02-10 14:47:00|9965|9953|9966.5|9954.5|9966.5|9954.5|9965|9953|1
1739198830000|2025-02-10 14:47:10|9967.4|9955.4|9967.4|9955.4|9967.4|9955.4|9967.4|9955.4|2
1739198840000|2025-02-10 14:47:20|9966.4|9958.4|9966.4|9958.4|9966.4|9958.4|9966.4|9958.4|2
1739198850000|2025-02-10 14:47:30|||||||||1
1739198860000|2025-02-10 14:47:40|9965.4|9957.4|9967|9955|9967|9957.4|9965|9955|4
1739198870000|2025-02-10 14:47:50|9965|9957|9969.9|9961.9|9970.9|9962.9|9963.9|9957|3
1739198880000|2025-02-10 14:48:00|9972.4|9960.4|9959.9|9947.9|9972.4|9961.9|9957.9|9945.9|5
1739198890000|2025-02-10 14:48:10|9960.4|9948.4|9967.4|9961.4|9968.4|9961.4|9959.4|9947.4|1
1739198900000|2025-02-10 14:48:20|9971|9959|9965.5|9953.5|9972.9|9960.9|9964.9|9952.9|0
1739198910000|2025-02-10 14:48:30|9965.9|9953.9|9966.4|9954.4|9966.4|9954.4|9965.9|9953.9|0
1739198920000|2025-02-10 14:48:40|9971.4|9959.4|9968|9956|9971.9|9959.9|9966.9|9954.9|1
1739198930000|2025-02-10 14:48:50|9968.4|9956.4|9967.5|9955.5|9968.4|9956.4|9967.5|9955.5|0
1739198940000|2025-02-10 14:49:00|9964|9956|9964|9952|9965.9|9956|9964|9952|0
1739198950000|2025-02-10 14:49:10|9965|9953|9967.5|9955.5|9967.5|9955.5|9965|9953|2
1739198970000|2025-02-10 14:49:30|9967|9955|9964|9956|9967|9956|9964|9955|0
1739198990000|2025-02-10 14:49:50|9966|9954|9962.5|9956.5|9968.4|9957.4|9962.5|9953.5|3
1739199010000|2025-02-10 14:50:10|9962.9|9956.9|9962.9|9954.9|9965.8|9956.9|9962.9|9951.9|8
1739199020000|2025-02-10 14:50:20|9963.4|9955.4|9962.9|9954.9|9963.4|9955.4|9962.9|9954.9|1
1739199030000|2025-02-10 14:50:30|||||||||1
1739199040000|2025-02-10 14:50:40|9960.4|9956.9|9960.9|9952.9|9960.9|9956.9|9960.4|9952.4|0
1739199050000|2025-02-10 14:50:50|9963.9|9955.9|9975.9|9963.9|9979.4|9967.4|9963.9|9955.9|14
1739199060000|2025-02-10 14:51:00|9977.4|9965.4|9976.9|9964.9|9977.4|9965.4|9976.9|9964.9|6
1739199070000|2025-02-10 14:51:10|9972.4|9960.4|9972.4|9960.4|9973.9|9961.9|9972|9960|7
1739199080000|2025-02-10 14:51:20|9970.4|9962.4|9971.9|9959.9|9971.9|9962.4|9969.9|9959.9|3
1739199090000|2025-02-10 14:51:30|9972.4|9960.4|9972.5|9960.5|9972.5|9962.5|9970.5|9960.4|9
1739199100000|2025-02-10 14:51:40|9970.5|9962.5|9969.5|9963.5|9972.5|9963.5|9969.5|9960.5|0
1739199110000|2025-02-10 14:51:50|9969.1|9963.1|9970.5|9962.5|9970.5|9963.5|9969.1|9962.5|1
1739199120000|2025-02-10 14:52:00|9970|9962|9970.5|9964.5|9970.5|9964.5|9970|9962|0
1739199150000|2025-02-10 14:52:30|9976|9968|9972|9964|9979.5|9968|9972|9963|3
1739199160000|2025-02-10 14:52:40|9970.5|9964.5|9971.6|9963.6|9971.6|9964.5|9970|9963.6|0
1739199180000|2025-02-10 14:53:00|9977.1|9965.1|9978.5|9966.5|9978.5|9966.5|9977.1|9965.1|0
1739199190000|2025-02-10 14:53:10|9978.1|9966.1|9979.1|9967.1|9979.1|9967.1|9978.1|9966.1|1
1739199200000|2025-02-10 14:53:20|9979|9967|9979.1|9967.1|9979.1|9967.1|9978.6|9966.6|1
1739199210000|2025-02-10 14:53:30|9980.1|9968.1|9981|9969|9981.1|9969.1|9980.1|9968.1|0
1739199220000|2025-02-10 14:53:40|9978.5|9970.5|9980.1|9968.1|9980.1|9970.5|9978|9968.1|0
1739199230000|2025-02-10 14:53:50|9978|9970|9979.6|9967.6|9979.6|9970|9978|9967.6|0
1739199240000|2025-02-10 14:54:00|9980.1|9968.1|9979|9973|9980.1|9973|9978.1|9968.1|0
1739199250000|2025-02-10 14:54:10|9980.1|9972.1|9981|9973|9981|9973|9980.1|9972.1|0
1739199260000|2025-02-10 14:54:20|9981.6|9969.6|9979.6|9971.6|9981.6|9972|9979.6|9969.6|0
1739199270000|2025-02-10 14:54:30|9978|9972|9979.5|9971.5|9979.6|9972|9978|9971.1|0
1739199280000|2025-02-10 14:54:40|9978.5|9972.5|9980|9972|9980|9972.5|9978|9970.5|2
1739199290000|2025-02-10 14:54:50|9979.5|9971.5|9977|9971|9981.5|9971.5|9977|9969.5|0
1739199300000|2025-02-10 14:55:00|9978|9970|9979|9971|9979|9971|9978|9970|0
1739199310000|2025-02-10 14:55:10|9981.5|9969.5|9979.5|9971.5|9981.5|9971.5|9979.5|9969.5|0
1739199320000|2025-02-10 14:55:20|9981.5|9969.5|9987.5|9979.5|9989.5|9979.5|9980|9969.5|0
1739199330000|2025-02-10 14:55:30|9988|9980|9991|9979|9991|9980|9987.5|9977.5|0
1739199340000|2025-02-10 14:55:40|10000.4|9992.4|9996.5|9984.5|10000.4|9992.4|9995.9|9983.9|2
1739199350000|2025-02-10 14:55:50|9995.5|9983.5|9997|9985|9997.5|9985.5|9995.5|9983.5|5
1739199360000|2025-02-10 14:56:00|9997.5|9985.5|9991|9979|9997.5|9987|9987.4|9976.5|1
1739199370000|2025-02-10 14:56:10|9990.1|9978.1|9991.1|9979.1|9991.1|9979.1|9990.1|9978.1|1
1739199380000|2025-02-10 14:56:20|9991|9979|9991.1|9979.1|9991.1|9979.1|9991|9979|1
1739199390000|2025-02-10 14:56:30|9990|9978|9990.1|9978.1|9990.1|9978.1|9990|9978|0
1739199400000|2025-02-10 14:56:40|9988.2|9980.2|9988.7|9980.7|9988.7|9980.7|9988.2|9980.2|10
1739199420000|2025-02-10 14:57:00|9987.7|9981.7|9986.7|9980.7|9987.7|9981.7|9986.7|9980.7|2
1739199450000|2025-02-10 14:57:30|||||||||2
1739199460000|2025-02-10 14:57:40|9987.1|9981.1|9985.7|9977.7|9987.1|9981.1|9984.2|9977.2|2
1739199470000|2025-02-10 14:57:50|9987.1|9975.1|9983.2|9975.2|9987.1|9975.2|9983.2|9973.2|0
1739199480000|2025-02-10 14:58:00|9983|9975|9978.2|9970.2|9983|9975|9978.2|9970.2|0
1739199490000|2025-02-10 14:58:10|9976.7|9970.7|9975.7|9967.7|9978.2|9971.7|9975.2|9967.7|0
1739199500000|2025-02-10 14:58:20|9976.2|9968.2|9973.7|9967.7|9976.2|9968.2|9973.7|9967.7|2
1739199510000|2025-02-10 14:58:30|9972.3|9966.3|9970.2|9964.2|9972.3|9966.3|9970.2|9964.1|2
1739199540000|2025-02-10 14:59:00|9976.7|9964.7|9978.2|9966.2|9978.2|9967.7|9971.7|9964.7|2
1739199560000|2025-02-10 14:59:20|9979.2|9967.2|9980.7|9972.7|9981.2|9972.7|9975.2|9965.2|1
1739199570000|2025-02-10 14:59:30|9982.8|9970.8|9985.2|9973.2|9985.2|9973.2|9982.8|9970.8|0
1739199580000|2025-02-10 14:59:40|9984.7|9972.7|9985.2|9973.2|9985.2|9973.2|9984.7|9972.7|0
1739199590000|2025-02-10 14:59:50|9985.7|9973.7|9985.1|9973.1|9985.7|9973.7|9985.1|9973.1|6
1739199600000|2025-02-10 15:00:00|9984.9|9972.9|9983.1|9971.1|9984.9|9972.9|9983.1|9971.1|0
1739199610000|2025-02-10 15:00:10|9980.6|9972.6|9980.6|9972.6|9980.6|9972.6|9980.6|9972.6|0
1739199620000|2025-02-10 15:00:20|9982.5|9970.5|9982.1|9970.1|9982.5|9970.5|9981.1|9969.1|0
1739199630000|2025-02-10 15:00:30|9981.6|9969.6|9978.6|9970.6|9981.6|9970.6|9978.6|9969.6|0
1739199640000|2025-02-10 15:00:40|9979.1|9971.1|9980.1|9972.1|9980.1|9972.1|9979.1|9971.1|1
1739199660000|2025-02-10 15:01:00|9980.2|9972.2|9980.6|9972.6|9980.6|9972.6|9980.2|9972.2|0
1739199680000|2025-02-10 15:01:20|9982.6|9970.6|9983.2|9971.2|9983.2|9973.2|9980.6|9970.6|0
1739199700000|2025-02-10 15:01:40|9981.2|9973.2|9980.7|9972.7|9983.2|9973.2|9980.7|9971.2|0
1739199730000|2025-02-10 15:02:10|9984.2|9976.2|9991.6|9979.6|9992|9980|9983.7|9971.7|4
1739199740000|2025-02-10 15:02:20|9993.6|9981.6|9994.7|9982.7|9994.7|9982.7|9993.6|9981.6|1
1739199750000|2025-02-10 15:02:30|9992.7|9984.7|9997.7|9985.7|9997.7|9989.2|9992.7|9984.7|1
1739199760000|2025-02-10 15:02:40|9998.2|9986.2|9995.2|9983.2|9998.7|9986.7|9995.2|9983.2|0
1739199770000|2025-02-10 15:02:50|9994.7|9986.7|9998.6|9986.6|9998.6|9986.7|9994.7|9984.7|0
1739199780000|2025-02-10 15:03:00|9997.7|9985.7|9994.1|9988.1|9998.2|9990.2|9994.1|9985.7|1
1739199790000|2025-02-10 15:03:10|9994.5|9982.5|9995|9983|9995|9983|9994.5|9982.5|8
1739199800000|2025-02-10 15:03:20|9992.5|9984.5|9993.6|9981.6|9995.6|9984.5|9992.5|9981.6|1
1739199810000|2025-02-10 15:03:30|9994.1|9982.1|9992.6|9980.6|9994.1|9982.1|9992.6|9980.6|0
1739199820000|2025-02-10 15:03:40|9992.1|9980.1|9977.5|9965.5|9992.1|9980.1|9977.5|9965.5|2
1739199830000|2025-02-10 15:03:50|9977|9965|9974.5|9962.5|9977|9965|9973.5|9961.5|0
1739199840000|2025-02-10 15:04:00|9975.5|9963.5|9975.5|9963.5|9976.5|9964.5|9975.5|9963.5|0
1739199850000|2025-02-10 15:04:10|9975|9963|9975|9963|9975.5|9963.5|9975|9963|0
1739199870000|2025-02-10 15:04:30|9974.6|9962.6|9974.6|9962.6|9974.6|9962.6|9974.6|9962.6|0
1739199890000|2025-02-10 15:04:50|9974|9962|9972|9960|9974.5|9962.5|9972|9960|1
1739199900000|2025-02-10 15:05:00|9969|9961|9967|9959|9969.5|9961|9967|9957.5|4
1739199910000|2025-02-10 15:05:10|9967.5|9959.5|9969.5|9957.5|9969.9|9960|9967.5|9957.5|1
1739199920000|2025-02-10 15:05:20|||||||||2
1739199930000|2025-02-10 15:05:30|9970|9958|9972.5|9960.5|9972.5|9960.5|9970|9958|0
1739199940000|2025-02-10 15:05:40|9974|9962|9972.5|9960.5|9975|9963|9972|9960|0
1739199950000|2025-02-10 15:05:50|9972|9960|9972|9960|9973.5|9961.5|9972|9960|2
1739199960000|2025-02-10 15:06:00|9971.5|9959.5|9961.5|9949.5|9972.4|9960.4|9961.5|9949.5|2
1739199970000|2025-02-10 15:06:10|9961|9949|9961|9949|9961|9949|9961|9949|1
1739199980000|2025-02-10 15:06:20|9956|9950|9961.5|9953.5|9961.5|9953.5|9955.6|9948.5|4
1739199990000|2025-02-10 15:06:30|9965|9953|9964.5|9952.5|9965|9953|9964|9952|1
1739200000000|2025-02-10 15:06:40|9964|9952|9964|9952|9964.5|9952.5|9964|9952|0
1739200010000|2025-02-10 15:06:50|9964.5|9952.5|9962.5|9954.5|9964.5|9954.5|9962.5|9952.5|1
1739200020000|2025-02-10 15:07:00|9963|9955|9963|9955|9963|9955|9963|9955|1
1739200030000|2025-02-10 15:07:10|9964.9|9952.9|9963.5|9951.5|9964.9|9952.9|9963|9951|3
1739200050000|2025-02-10 15:07:30|9963|9951|9963|9951|9963|9951|9963|9951|0
1739200060000|2025-02-10 15:07:40|9960.5|9952.5|9960.5|9952.5|9960.5|9952.5|9960.5|9952.5|0
1739200090000|2025-02-10 15:08:10|9962.5|9950.5|9961.9|9949.9|9962.5|9952.4|9960.4|9949.4|8
1739200100000|2025-02-10 15:08:20|9959.9|9951.9|9959.9|9951.9|9961.9|9951.9|9959.9|9949.9|0
1739200110000|2025-02-10 15:08:30|9961.9|9949.9|9960|9952|9961.9|9952|9960|9949.9|0
1739200120000|2025-02-10 15:08:40|9961.9|9949.9|9965.9|9953.9|9965.9|9953.9|9961.9|9949.9|2
1739200130000|2025-02-10 15:08:50|9963.5|9955.5|9963.9|9951.9|9963.9|9955.9|9963.5|9951.9|2
1739200140000|2025-02-10 15:09:00|9963.4|9951.4|9963.5|9951.5|9963.5|9951.5|9963.4|9951.4|0
1739200150000|2025-02-10 15:09:10|9962.5|9950.5|9963.9|9951.9|9964|9952|9962.5|9950.5|1
1739200160000|2025-02-10 15:09:20|9962.9|9950.9|9956|9948|9962.9|9950.9|9956|9948|2
1739200180000|2025-02-10 15:09:40|9956.1|9948.1|9955.5|9947.5|9958|9948.1|9955|9946|1
1739200200000|2025-02-10 15:10:00|9955.1|9947.1|9957|9949|9957|9949|9953|9947|2
1739200210000|2025-02-10 15:10:10|9958|9950|9964|9952|9964|9954|9958|9950|1
1739200220000|2025-02-10 15:10:20|9963.9|9951.9|9960.5|9948.5|9963.9|9951.9|9960.4|9948.4|0
1739200230000|2025-02-10 15:10:30|9958.5|9950.5|9959.4|9953.4|9960.5|9953.4|9958.5|9948.5|0
1739200240000|2025-02-10 15:10:40|9959.5|9953.5|9958|9950|9961.4|9953.9|9958|9950|0
1739200260000|2025-02-10 15:11:00|9958.5|9950.5|9958.5|9950.5|9958.5|9950.5|9958.5|9950.5|0
1739200270000|2025-02-10 15:11:10|9959|9951|9959.5|9951.5|9959.5|9951.5|9959|9951|2
1739200310000|2025-02-10 15:11:50|9959.4|9953.4|9957.6|9949.6|9959.4|9953.4|9957.6|9949.6|0
1739200320000|2025-02-10 15:12:00|9958.5|9950.5|9959|9951|9959|9951|9958.5|9950.5|2
1739200330000|2025-02-10 15:12:10|9961.4|9953.4|9961.4|9953.4|9961.4|9953.4|9961.4|9953.4|0
1739200340000|2025-02-10 15:12:20|9961.5|9953.5|9963.3|9957.3|9967|9957.3|9961.5|9953.5|3
1739200350000|2025-02-10 15:12:30|9962.9|9956.9|9975.4|9963.4|9975.8|9963.8|9962.9|9954.4|1
1739200360000|2025-02-10 15:12:40|9975.5|9963.5|9974.9|9962.9|9975.9|9963.9|9974.9|9962.9|0
1739200370000|2025-02-10 15:12:50|9974.4|9962.4|9974.4|9962.4|9974.4|9962.4|9974.4|9962.4|2
1739200390000|2025-02-10 15:13:10|9973.9|9961.9|9966.9|9954.9|9973.9|9963.8|9966.9|9954.9|4
1739200400000|2025-02-10 15:13:20|9967.4|9955.4|9966.9|9954.9|9967.4|9955.4|9966.9|9954.9|0
1739200410000|2025-02-10 15:13:30|9967.4|9955.4|9965.5|9953.5|9967.4|9955.4|9965.5|9953.5|0
1739200420000|2025-02-10 15:13:40|9966|9954|9961.5|9949.5|9966|9955.8|9961.5|9949.5|1
1739200440000|2025-02-10 15:14:00|9962|9950|9961.5|9953.5|9962|9953.5|9961.5|9950|0
1739200450000|2025-02-10 15:14:10|||||||||1
1739200460000|2025-02-10 15:14:20|9960.5|9954.5|9960|9954|9960.5|9954.5|9960|9954|4
1739200470000|2025-02-10 15:14:30|9962.9|9950.9|9962.9|9950.9|9962.9|9950.9|9962.9|9950.9|0
1739200480000|2025-02-10 15:14:40|9960|9952|9976|9968|9976|9968|9959.5|9951.5|5
1739200500000|2025-02-10 15:15:00|9977.9|9965.9|9975.9|9963.9|9986.9|9974.9|9975.9|9963.9|4
1739200510000|2025-02-10 15:15:10|9974.4|9962.4|9973.4|9961.4|9974.4|9962.4|9973.4|9961.4|1
1739200520000|2025-02-10 15:15:20|9971.9|9959.9|9966.5|9954.5|9971.9|9959.9|9965.5|9953.5|1
1739200530000|2025-02-10 15:15:30|||||||||2
1739200560000|2025-02-10 15:16:00|9970.8|9958.8|9979.1|9967.1|9979.8|9967.8|9970.8|9958.8|2
1739200570000|2025-02-10 15:16:10|9979.6|9967.6|9982.5|9970.5|9982.5|9970.5|9979.6|9967.6|0
1739200580000|2025-02-10 15:16:20|9983|9971|9983.9|9971.9|9983.9|9971.9|9983|9971|1
1739200600000|2025-02-10 15:16:40|9984.4|9972.4|9984.4|9972.4|9984.4|9972.4|9984.4|9972.4|0
1739200610000|2025-02-10 15:16:50|9976|9964|9970.4|9958.4|9976|9964|9970.4|9958.4|1
1739200620000|2025-02-10 15:17:00|9969.5|9957.5|9967|9955|9969.5|9957.5|9967|9955|1
1739200630000|2025-02-10 15:17:10|9966|9954|9970.5|9964.5|9973.4|9964.5|9965.5|9953.5|2
1739200640000|2025-02-10 15:17:20|9976|9964|9968.4|9956.4|9976|9964|9968.4|9956.4|4
1739200670000|2025-02-10 15:17:50|9970.4|9958.4|9975.4|9963.4|9975.4|9963.4|9970.4|9958.4|0
1739200680000|2025-02-10 15:18:00|9975.3|9963.3|9981.4|9969.4|9981.4|9969.4|9975.3|9963.3|3
1739200690000|2025-02-10 15:18:10|9981.9|9969.9|9979.4|9967.4|9981.9|9969.9|9979.4|9967.4|0
1739200700000|2025-02-10 15:18:20|9977.9|9965.9|9977.9|9965.9|9977.9|9965.9|9977.9|9965.9|0
1739200710000|2025-02-10 15:18:30|9978.4|9966.4|9981.9|9969.9|9984.7|9974.4|9978.4|9966.4|1
1739200720000|2025-02-10 15:18:40|9980|9972|9982.9|9974.9|9982.9|9974.9|9980|9972|0
1739200730000|2025-02-10 15:18:50|9985.4|9973.4|9983.4|9971.4|9985.9|9973.9|9983.4|9971.4|2
1739200740000|2025-02-10 15:19:00|9981.5|9973.5|9983.4|9975.4|9983.4|9975.4|9981.5|9973.5|0
1739200750000|2025-02-10 15:19:10|9988.4|9976.4|9987.9|9979.9|9989.4|9979.9|9982.9|9974.4|2
1739200760000|2025-02-10 15:19:20|9986.9|9978.9|9986.9|9978.9|9986.9|9978.9|9986.9|9978.9|1
1739200770000|2025-02-10 15:19:30|9986|9978|9989.9|9977.9|9989.9|9978.4|9982.1|9973.1|2
1739200780000|2025-02-10 15:19:40|9988.4|9980.4|9988.4|9980.4|9988.4|9980.4|9988.4|9980.4|0
1739200790000|2025-02-10 15:19:50|9988.9|9980.9|9988.9|9980.9|9988.9|9980.9|9988.9|9980.9|1
1739200800000|2025-02-10 15:20:00|9991.4|9979.4|9989.4|9981.4|9991.4|9981.4|9989.4|9979.4|1
1739200810000|2025-02-10 15:20:10|9988|9980|9990.9|9984.9|9990.9|9984.9|9987.1|9980|2
1739200820000|2025-02-10 15:20:20|9991.4|9985.4|9996.9|9984.9|10002.9|9994.9|9991.4|9984.4|4
1739200830000|2025-02-10 15:20:30|9995.4|9983.4|9993.9|9985.9|9996.9|9985.9|9993.9|9983.4|0
1739200850000|2025-02-10 15:20:50|9993.4|9985.4|9995.5|9983.5|9995.5|9985.4|9993.4|9983.5|4
1739200860000|2025-02-10 15:21:00|9995|9983|9996.5|9988.5|9996.5|9989.5|9993.5|9983|1
1739200870000|2025-02-10 15:21:10|9995.5|9987.5|9965.5|9953.5|9995.5|9987.5|9965.5|9953.5|3
1739200880000|2025-02-10 15:21:20|9964.5|9952.5|9968.5|9956.5|9968.5|9956.5|9964.5|9952.5|0
1739200890000|2025-02-10 15:21:30|9969.4|9957.4|9965|9953|9977.4|9965.4|9965|9953|5
1739200900000|2025-02-10 15:21:40|9964.9|9952.9|9962.9|9950.9|9964.9|9952.9|9959.9|9950.9|1
1739200910000|2025-02-10 15:21:50|9960.9|9952.9|9950.7|9944.7|9965.4|9953.4|9950.2|9943.7|8
1739200920000|2025-02-10 15:22:00|9953.8|9941.8|9958.6|9946.6|9958.6|9946.6|9953.6|9941.8|2
1739200930000|2025-02-10 15:22:10|9956.5|9948.5|9953.2|9945.2|9956.5|9948.5|9953.2|9945.2|0
1739200940000|2025-02-10 15:22:20|9953.1|9945.1|9952.7|9944.7|9953.1|9945.1|9952.7|9944.7|0
1739200950000|2025-02-10 15:22:30|9951|9939|9937.1|9925.1|9952|9940|9937.1|9925.1|3
1739200960000|2025-02-10 15:22:40|9940|9928|9945.5|9933.5|9945.5|9933.5|9939|9927|0
1739200970000|2025-02-10 15:22:50|9943.6|9931.6|9935|9923|9943.6|9931.6|9935|9923|1
1739200990000|2025-02-10 15:23:10|||||||||1
1739201000000|2025-02-10 15:23:20|9926.4|9914.4|9925|9913|9926.4|9914.4|9923.5|9911.5|2
1739201010000|2025-02-10 15:23:30|9924|9912|9909.5|9897.5|9924|9912|9909.5|9897.5|2
1739201020000|2025-02-10 15:23:40|9909|9897|9911|9899|9912|9900|9907.5|9895.5|0
1739201030000|2025-02-10 15:23:50|9911.5|9899.5|9911.5|9899.5|9912|9900|9910.5|9898.5|0
1739201040000|2025-02-10 15:24:00|9911.1|9899.1|9907.1|9899.1|9911.5|9899.5|9907.1|9898.1|1
1739201050000|2025-02-10 15:24:10|9906.1|9898.1|9908.1|9896.1|9908.1|9898.1|9906.1|9896.1|2
1739201060000|2025-02-10 15:24:20|9908.6|9896.6|9908.4|9896.4|9908.7|9898.6|9904.7|9892.7|4
1739201070000|2025-02-10 15:24:30|9905.5|9893.5|9913.6|9905.6|9920|9908.9|9901.6|9893.5|5
1739201080000|2025-02-10 15:24:40|9914.5|9907.6|9914|9908|9915.5|9908|9911.6|9905.6|0
1739201090000|2025-02-10 15:24:50|9911.6|9905.6|9908.5|9896.5|9912|9905.6|9902|9891.5|3
1739201100000|2025-02-10 15:25:00|9908.6|9896.6|9912.5|9900.5|9913.5|9901.5|9908.6|9896.6|0
1739201110000|2025-02-10 15:25:10|9913.3|9901.3|9911|9899|9913.3|9901.3|9910.5|9898.5|1
1739201120000|2025-02-10 15:25:20|9910.9|9898.9|9913|9901|9913|9901|9909|9897|0
1739201130000|2025-02-10 15:25:30|9914|9902|9916|9904|9916|9907|9912|9902|0
1739201140000|2025-02-10 15:25:40|9917.5|9905.5|9921.5|9909.5|9921.5|9909.5|9917.5|9905.5|0
1739201150000|2025-02-10 15:25:50|||||||||1
1739201160000|2025-02-10 15:26:00|9916|9904|9915.5|9903.5|9920.5|9908.5|9915.5|9903.5|1
1739201170000|2025-02-10 15:26:10|9915.4|9903.4|9913|9905|9915.4|9905|9913|9903.4|1
1739201180000|2025-02-10 15:26:20|9911.9|9905.9|9909.5|9897.5|9911.9|9905.9|9905|9894|1
1739201190000|2025-02-10 15:26:30|9909.4|9897.4|9907|9895|9909.4|9897.4|9905|9895|1
1739201200000|2025-02-10 15:26:40|9904.5|9892.5|9905|9893|9905|9894.5|9902.5|9892.5|0
1739201210000|2025-02-10 15:26:50|9906|9894|9906|9894|9907|9897|9904.9|9892.9|2
1739201220000|2025-02-10 15:27:00|9904|9896|9908.5|9896.5|9908.5|9896.5|9904|9892|1
1739201230000|2025-02-10 15:27:10|9906.5|9898.5|9906.5|9898.5|9907.5|9901.5|9906.5|9898.5|0
1739201240000|2025-02-10 15:27:20|||||||||1
1739201250000|2025-02-10 15:27:30|9905.3|9899.3|9901.5|9889.5|9905.3|9899.3|9897|9889.5|3
1739201260000|2025-02-10 15:27:40|9899.5|9887.5|9898.5|9886.5|9899.5|9889.4|9887.9|9875.9|4
1739201270000|2025-02-10 15:27:50|9898.9|9886.9|9889.5|9877.5|9898.9|9888.5|9889.5|9877.5|1
1739201280000|2025-02-10 15:28:00|9891.4|9879.4|9891.9|9879.9|9891.9|9879.9|9890|9878|0
1739201290000|2025-02-10 15:28:10|9891.5|9879.5|9891.5|9879.5|9891.5|9879.5|9891.5|9879.5|0
1739201300000|2025-02-10 15:28:20|9889.9|9881.9|9882.9|9870.9|9889.9|9881.9|9882.9|9870.9|1
1739201310000|2025-02-10 15:28:30|9879.5|9871.5|9884.4|9872.4|9885.4|9873.4|9879.5|9869.4|2
1739201320000|2025-02-10 15:28:40|9882.4|9874.4|9882.9|9870.9|9883.5|9875|9881.9|9870.9|1
1739201330000|2025-02-10 15:28:50|9882|9870|9873|9861|9884.4|9874|9873|9861|0
1739201340000|2025-02-10 15:29:00|9874|9862|9877|9869|9880.5|9869|9872|9860|1
1739201350000|2025-02-10 15:29:10|9876.5|9868.5|9871.5|9859.5|9879.5|9868.5|9871.5|9859.5|4
1739201360000|2025-02-10 15:29:20|9871|9859|9865.4|9853.4|9871|9859|9861.1|9849.1|2
1739201370000|2025-02-10 15:29:30|9865.5|9853.5|9867|9855|9867|9855|9865.1|9853.1|0
1739201380000|2025-02-10 15:29:40|9866.4|9854.4|9866|9854|9866.5|9854.5|9866|9854|0
1739201390000|2025-02-10 15:29:50|9866.9|9854.9|9863.1|9851.1|9867|9855|9860.7|9848.7|3
1739201400000|2025-02-10 15:30:00|9863.6|9851.6|9860.6|9848.6|9863.6|9851.6|9860.6|9848.6|1
1739201410000|2025-02-10 15:30:10|9858.1|9850.1|9860.1|9848.1|9860.1|9850.1|9858.1|9848.1|0
1739201420000|2025-02-10 15:30:20|9860.9|9848.9|9867.1|9855.1|9868|9856|9860.9|9848.9|0
1739201430000|2025-02-10 15:30:30|9868.1|9856.1|9867.6|9855.6|9868.1|9856.1|9867.1|9855.1|0
1739201440000|2025-02-10 15:30:40|9868.6|9856.6|9869.1|9857.1|9869.1|9857.1|9868.6|9856.6|0
1739201450000|2025-02-10 15:30:50|9868.6|9856.6|9869.1|9857.1|9869.1|9857.1|9868.6|9856.6|0
1739201460000|2025-02-10 15:31:00|9868.6|9856.6|9868.6|9856.6|9868.6|9856.6|9868.6|9856.6|0
1739201490000|2025-02-10 15:31:30|9869.6|9857.6|9867.6|9859.6|9869.6|9859.6|9867.6|9857.6|0
1739201500000|2025-02-10 15:31:40|9862.1|9850.1|9862.1|9850.1|9862.1|9850.1|9862.1|9850.1|1
1739201530000|2025-02-10 15:32:10|9857.3|9845.3|9855|9843|9857.3|9845.3|9855|9843|2
1739201540000|2025-02-10 15:32:20|9853.5|9847.5|9856|9844|9858.5|9847.5|9853.5|9844|0
1739201550000|2025-02-10 15:32:30|9853|9845|9853|9845|9853|9845|9853|9845|0
1739201570000|2025-02-10 15:32:50|9855|9843|9855|9843|9855|9843|9855|9843|1
1739201580000|2025-02-10 15:33:00|9853.5|9845.5|9851.9|9845.9|9856|9845.9|9851.9|9844|1
1739201590000|2025-02-10 15:33:10|9852.4|9846.4|9852.4|9846.4|9852.4|9846.4|9851.9|9845.9|2
1739201600000|2025-02-10 15:33:20|9853.5|9845.5|9852.8|9844.8|9856.5|9848|9851.9|9844.5|9
1739201610000|2025-02-10 15:33:30|9849.5|9841.5|9854.4|9842.4|9854.4|9846.4|9846.5|9839.4|1
1739201620000|2025-02-10 15:33:40|9850.5|9838.5|9850.5|9838.5|9850.5|9841.6|9847.6|9838.5|0
1739201630000|2025-02-10 15:33:50|9851|9839|9849.5|9837.5|9851|9839|9849.5|9837.5|0
1739201640000|2025-02-10 15:34:00|9849|9841|9847|9839|9851|9841|9847|9839|1
1739201650000|2025-02-10 15:34:10|9846.6|9838.6|9846.6|9838.6|9846.6|9838.6|9846.6|9838.6|0
1739201670000|2025-02-10 15:34:30|9845.5|9839.5|9846.5|9834.5|9846.6|9839.5|9843.6|9833.6|1
1739201680000|2025-02-10 15:34:40|9846.6|9834.6|9845.5|9833.5|9846.6|9834.6|9845.5|9833.5|0
1739201690000|2025-02-10 15:34:50|9843.6|9835.6|9845.5|9833.5|9845.5|9835.6|9843.5|9833.5|0
1739201700000|2025-02-10 15:35:00|9843.6|9835.6|9847.5|9835.5|9847.5|9840.1|9843.6|9833.5|1
1739201710000|2025-02-10 15:35:10|9844.5|9836.5|9845.6|9833.6|9846.5|9837.5|9844.5|9833.6|1
1739201720000|2025-02-10 15:35:20|9846.1|9834.1|9845.6|9839.6|9847.5|9839.6|9844.6|9834.1|4
1739201730000|2025-02-10 15:35:30|9846.6|9838.6|9847.2|9835.2|9847.2|9838.6|9845.2|9835.2|1
1739201740000|2025-02-10 15:35:40|9846.2|9838.2|9849.1|9841.1|9849.6|9841.1|9846.2|9836.2|3
1739201750000|2025-02-10 15:35:50|9848.6|9840.6|9847.6|9839.6|9848.6|9840.6|9847.6|9839.6|0
1739201760000|2025-02-10 15:36:00|9846.1|9840.1|9846.1|9834.1|9847.1|9840.1|9846.1|9834.1|3
1739201780000|2025-02-10 15:36:20|9844.1|9836.1|9844.1|9836.1|9844.1|9836.1|9844.1|9836.1|0
1739201790000|2025-02-10 15:36:30|9844.6|9836.6|9844.6|9836.6|9844.6|9836.6|9844.6|9836.6|0
1739201800000|2025-02-10 15:36:40|||||||||1
1739201810000|2025-02-10 15:36:50|9846.5|9834.5|9842.5|9834.5|9846.5|9836.5|9842|9834.5|0
1739201820000|2025-02-10 15:37:00|9842.1|9834.1|9840.5|9832.5|9842.1|9834.1|9840.5|9832.5|0
1739201830000|2025-02-10 15:37:10|9840.6|9832.6|9818.6|9806.6|9840.6|9832.6|9818.1|9806.1|9
1739201840000|2025-02-10 15:37:20|9819.1|9807.1|9830.1|9818.1|9830.1|9818.1|9818.6|9806.6|1
1739201850000|2025-02-10 15:37:30|9831|9819|9829|9817|9831|9819|9829|9817|0
1739201860000|2025-02-10 15:37:40|9828|9816|9828.1|9816.1|9828.1|9816.1|9828|9816|0
1739201880000|2025-02-10 15:38:00|9827.7|9815.7|9820|9808|9827.7|9815.7|9820|9808|3
1739201890000|2025-02-10 15:38:10|9820.5|9808.5|9816.4|9808.4|9821|9810.8|9815.4|9807.9|4
1739201900000|2025-02-10 15:38:20|9815.4|9807.4|9815.4|9807.4|9815.4|9807.4|9815.4|9807.4|1
1739201910000|2025-02-10 15:38:30|9814.9|9808.9|9817.8|9805.8|9823|9811|9813.5|9805|1
1739201920000|2025-02-10 15:38:40|9815.5|9803.5|9816.5|9804.5|9816.5|9804.5|9815.5|9803.5|0
1739201940000|2025-02-10 15:39:00|9816.4|9804.4|9817.4|9805.4|9817.4|9805.4|9816.4|9804.4|1
1739201950000|2025-02-10 15:39:10|9815.5|9807.5|9816.5|9808.5|9818|9808.5|9815.5|9806|0
1739201960000|2025-02-10 15:39:20|9817|9809|9815.8|9803.8|9818|9810.9|9814.4|9802.4|1
1739201970000|2025-02-10 15:39:30|9816.4|9804.4|9817.8|9805.8|9818.4|9806.4|9814.9|9802.9|0
1739201980000|2025-02-10 15:39:40|9817.9|9805.9|9816.8|9808.8|9817.9|9808.8|9816.4|9805.9|0
1739201990000|2025-02-10 15:39:50|9815.8|9809.8|9818.9|9806.9|9818.9|9809.8|9815.3|9806.9|3
1739202000000|2025-02-10 15:40:00|9814|9806|9814.8|9802.8|9814.8|9806|9813.4|9801.4|1
1739202010000|2025-02-10 15:40:10|||||||||1
1739202020000|2025-02-10 15:40:20|9810|9802|9811|9799|9812.9|9804.3|9810|9799|0
1739202030000|2025-02-10 15:40:30|9811.5|9799.5|9811.4|9799.4|9811.5|9799.5|9811.4|9799.4|0
1739202040000|2025-02-10 15:40:40|9809.4|9801.4|9811.4|9799.4|9811.4|9802.3|9809.4|9799.4|1
1739202050000|2025-02-10 15:40:50|9808.9|9800.9|9810.9|9798.9|9811.9|9800.9|9807.5|9798.9|0
1739202060000|2025-02-10 15:41:00|9811|9799|9810.4|9798.4|9813.3|9801.5|9809.5|9798.4|2
1739202070000|2025-02-10 15:41:10|9806.9|9798.9|9811.4|9799.4|9812.4|9803|9806.9|9798.9|3
1739202080000|2025-02-10 15:41:20|9810.4|9798.4|9812|9800|9813.5|9801.5|9810.4|9798.4|2
1739202090000|2025-02-10 15:41:30|9814|9802|9808.8|9800.8|9814|9803.5|9808.8|9798.9|3
1739202100000|2025-02-10 15:41:40|9807.4|9799.4|9808.3|9800.3|9811.4|9800.3|9807.4|9799.4|1
1739202110000|2025-02-10 15:41:50|9807.3|9801.3|9811.8|9803.8|9813.8|9803.8|9807.3|9799.8|7
1739202120000|2025-02-10 15:42:00|9812.3|9804.3|9804.6|9792.6|9812.3|9804.3|9803.3|9792|12
1739202130000|2025-02-10 15:42:10|9804.5|9792.5|9806.8|9794.8|9808.3|9796.3|9798.4|9791.4|19
1739202140000|2025-02-10 15:42:20|9803.8|9795.8|9806.3|9798.3|9808.3|9798.3|9803.8|9793.4|0
1739202150000|2025-02-10 15:42:30|9808.3|9796.3|9807.7|9799.7|9808.3|9799.8|9806.3|9796.3|3
1739202160000|2025-02-10 15:42:40|9806.8|9798.8|9807.3|9799.3|9808.8|9799.3|9804.8|9794.8|0
1739202170000|2025-02-10 15:42:50|9806.3|9794.3|9806.8|9794.8|9807.3|9795.3|9806.3|9794.3|0
1739202180000|2025-02-10 15:43:00|9806.7|9794.7|9800.3|9792.3|9807.8|9795.8|9800.3|9790.3|4
1739202190000|2025-02-10 15:43:10|9799.8|9791.8|9786.8|9780.8|9800.3|9792.3|9786.8|9780.8|3
1739202200000|2025-02-10 15:43:20|9787.8|9779.8|9835.7|9823.7|9838.2|9826.2|9784.8|9775.8|10
1739202210000|2025-02-10 15:43:30|9834.7|9822.7|9832.7|9820.7|9836.7|9824.7|9832.7|9820.7|0
1739202220000|2025-02-10 15:43:40|9833.2|9821.2|9832.7|9820.7|9833.2|9821.2|9829.7|9817.7|0
1739202230000|2025-02-10 15:43:50|9834.7|9822.7|9833.7|9821.7|9835.7|9823.7|9833.2|9821.2|1
1739202240000|2025-02-10 15:44:00|9834.7|9822.7|9862.6|9850.6|9862.6|9850.6|9833.7|9822.7|5
1739202250000|2025-02-10 15:44:10|9862.2|9850.2|9857.2|9845.2|9864.1|9852.1|9851.9|9839.9|1
1739202260000|2025-02-10 15:44:20|9857.7|9845.7|9863.8|9851.8|9867.8|9855.8|9857.7|9845.7|1
1739202270000|2025-02-10 15:44:30|9860.9|9848.9|9852.9|9840.9|9861|9849|9850.9|9838.9|1
1739202280000|2025-02-10 15:44:40|9853.4|9841.4|9853.5|9841.5|9854.5|9842.5|9853.4|9841.4|0
1739202290000|2025-02-10 15:44:50|9853|9841|9853|9841|9853.5|9841.5|9853|9841|0
1739202300000|2025-02-10 15:45:00|9854.5|9842.5|9855.5|9843.5|9856|9844|9853.5|9841.5|0
1739202310000|2025-02-10 15:45:10|9855.9|9843.9|9856.5|9844.5|9856.5|9844.5|9855.9|9843.9|7
1739202320000|2025-02-10 15:45:20|9856.8|9844.8|9873.4|9861.4|9873.9|9861.9|9856.8|9844.8|1
1739202330000|2025-02-10 15:45:30|9874.3|9862.3|9869.3|9861.3|9874.3|9862.3|9869.3|9858.9|5
1739202340000|2025-02-10 15:45:40|9864.6|9856.6|9868.9|9856.9|9870.9|9858.9|9863.5|9851.5|1
1739202350000|2025-02-10 15:45:50|9870.9|9858.9|9871.4|9859.4|9871.4|9859.4|9870.9|9858.9|0
1739202360000|2025-02-10 15:46:00|9870.4|9862.4|9878.9|9866.9|9880.9|9868.9|9870.4|9862.4|1
1739202370000|2025-02-10 15:46:10|9877.9|9865.9|9876.4|9864.4|9877.9|9865.9|9876.4|9864.4|0
1739202380000|2025-02-10 15:46:20|9875.9|9863.9|9875.9|9863.9|9875.9|9863.9|9875.9|9863.9|0
1739202400000|2025-02-10 15:46:40|9875.8|9863.8|9867.4|9855.4|9875.8|9863.8|9867.4|9855.4|0
1739202410000|2025-02-10 15:46:50|9867.5|9855.5|9863.9|9855.9|9869.1|9857.1|9863.9|9855.5|0
1739202420000|2025-02-10 15:47:00|9868.9|9856.9|9863.9|9851.9|9868.9|9856.9|9862.9|9850.9|0
1739202430000|2025-02-10 15:47:10|9864.4|9852.4|9857.4|9849.4|9864.4|9852.4|9857.4|9849.4|0
1739202440000|2025-02-10 15:47:20|9854.9|9842.9|9847.9|9835.9|9854.9|9842.9|9847.9|9835.9|3
1739202450000|2025-02-10 15:47:30|9850.3|9838.3|9850.2|9838.2|9858.6|9846.6|9850.2|9838.2|11
1739202460000|2025-02-10 15:47:40|9849.7|9837.7|9849.2|9837.2|9849.7|9837.7|9849.2|9837.2|1
1739202470000|2025-02-10 15:47:50|9849.3|9837.3|9851.7|9839.7|9851.7|9839.7|9849.2|9837.2|0
1739202480000|2025-02-10 15:48:00|9860.2|9843.7|9860.7|9848.7|9863.6|9851.6|9859.7|9843.7|1
1739202490000|2025-02-10 15:48:10|9861.3|9849.3|9863.5|9851.5|9863.6|9851.6|9860.3|9848.3|2
1739202500000|2025-02-10 15:48:20|9863.4|9851.4|9863.4|9851.4|9863.4|9851.4|9863.4|9851.4|0
1739202510000|2025-02-10 15:48:30|9863|9851|9863.9|9851.9|9864|9852|9863|9851|0
1739202520000|2025-02-10 15:48:40|9863.5|9851.5|9860.5|9848.5|9863.5|9851.5|9858.9|9846.9|0
1739202530000|2025-02-10 15:48:50|9861|9849|9858|9846|9861|9849|9858|9846|5
1739202540000|2025-02-10 15:49:00|9858.5|9846.5|9858|9846|9858.5|9846.5|9858|9846|0
1739202550000|2025-02-10 15:49:10|9858.5|9846.5|9858.5|9846.5|9858.5|9846.5|9858|9846|0
1739202560000|2025-02-10 15:49:20|9858|9846|9857.5|9845.5|9862.5|9850.5|9857.5|9845.5|0
1739202570000|2025-02-10 15:49:30|9854|9842|9854|9842|9854|9842|9854|9842|2
1739202580000|2025-02-10 15:49:40|9854.9|9842.9|9851.3|9839.3|9854.9|9842.9|9851.3|9839.3|4
1739202600000|2025-02-10 15:50:00|9850.3|9838.3|9851.4|9839.4|9851.4|9839.4|9850.3|9838.3|0
1739202610000|2025-02-10 15:50:10|9851.9|9839.9|9851.9|9839.9|9851.9|9839.9|9851.8|9839.8|1
1739202620000|2025-02-10 15:50:20|9851.8|9839.8|9858.4|9846.4|9858.4|9846.4|9851.8|9839.8|0
1739202630000|2025-02-10 15:50:30|9859.3|9847.3|9859.3|9847.3|9859.3|9847.3|9859.3|9847.3|0
1739202640000|2025-02-10 15:50:40|9859|9847|9852.3|9840.3|9859|9847|9852.3|9840.3|1
1739202650000|2025-02-10 15:50:50|9852.7|9840.7|9850.8|9838.8|9852.7|9840.7|9850.8|9838.8|0
1739202670000|2025-02-10 15:51:10|9849.3|9837.3|9843.5|9831.5|9849.8|9837.8|9843.5|9831.5|3
1739202680000|2025-02-10 15:51:20|9841.5|9829.5|9838|9826|9841.5|9829.5|9838|9826|1
1739202690000|2025-02-10 15:51:30|9837.4|9825.4|9822.9|9810.9|9837.4|9825.4|9819.9|9807.9|1
1739202700000|2025-02-10 15:51:40|9821.9|9809.9|9821.4|9809.4|9825.4|9813.4|9821.3|9809.3|0
1739202710000|2025-02-10 15:51:50|9812.9|9800.9|9789.7|9777.7|9812.9|9800.9|9787.3|9777.7|14
1739202720000|2025-02-10 15:52:00|9792.6|9780.6|9783.1|9771.1|9793.2|9781.2|9783.1|9771.1|1
1739202730000|2025-02-10 15:52:10|9783.2|9771.2|9783.1|9771.1|9785.6|9773.6|9783.1|9771.1|2
1739202740000|2025-02-10 15:52:20|9783|9771|9793|9781|9793|9781|9782.1|9770.1|1
1739202750000|2025-02-10 15:52:30|9791.5|9779.5|9793.6|9781.6|9793.6|9781.6|9791.5|9779.5|0
1739202760000|2025-02-10 15:52:40|9793.1|9781.1|9793.6|9781.6|9793.6|9781.6|9793.1|9781.1|0
1739202770000|2025-02-10 15:52:50|9793|9781|9793.5|9781.5|9793.5|9781.5|9792.6|9780.6|0
1739202780000|2025-02-10 15:53:00|9794.6|9782.6|9790.6|9778.6|9797|9785|9790.6|9778.6|0
1739202790000|2025-02-10 15:53:10|9790.7|9778.7|9796.1|9784.1|9796.1|9784.1|9790.7|9778.7|0
1739202800000|2025-02-10 15:53:20|9797|9785|9794.1|9782.1|9797|9785|9794.1|9782.1|0
1739202810000|2025-02-10 15:53:30|9794.6|9782.6|9794.6|9782.6|9794.6|9782.6|9794.6|9782.6|0
1739202820000|2025-02-10 15:53:40|9794.5|9782.5|9793.1|9781.1|9794.5|9782.5|9793.1|9781.1|0
1739202830000|2025-02-10 15:53:50|9793.6|9781.6|9793|9781|9793.6|9781.6|9793|9781|1
1739202840000|2025-02-10 15:54:00|9792.5|9780.5|9791|9779|9792.6|9780.6|9791|9779|0
1739202850000|2025-02-10 15:54:10|9789.1|9777.1|9789.7|9777.7|9792.1|9780.1|9789.1|9777.1|0
1739202860000|2025-02-10 15:54:20|9789.2|9777.2|9789.2|9777.2|9789.7|9777.7|9788.7|9776.7|0
1739202870000|2025-02-10 15:54:30|9789.1|9777.1|9788.6|9776.6|9789.1|9777.1|9788.6|9776.6|1
1739202880000|2025-02-10 15:54:40|9788.5|9776.5|9786.7|9774.7|9788.5|9776.5|9786.7|9774.7|0
1739202890000|2025-02-10 15:54:50|9786.5|9774.5|9780.7|9768.7|9786.5|9774.5|9780.7|9768.7|0
1739202900000|2025-02-10 15:55:00|9782.6|9770.6|9792|9780|9796.1|9784.1|9782.6|9770.6|0
1739202910000|2025-02-10 15:55:10|9794|9782|9789.6|9777.6|9795|9783|9785.2|9773.2|0
1739202920000|2025-02-10 15:55:20|9788.7|9776.7|9797.5|9785.5|9797.5|9786.7|9788.7|9776.7|0
1739202930000|2025-02-10 15:55:30|9796.1|9784.1|9791.3|9779.3|9806.3|9794.3|9790.8|9778.8|7
1739202940000|2025-02-10 15:55:40|9791.2|9779.2|9786.8|9774.8|9791.2|9779.2|9786.8|9774.8|0
1739202960000|2025-02-10 15:56:00|9779.9|9767.9|9778.8|9766.8|9779.9|9767.9|9778.8|9766.8|2
1739202980000|2025-02-10 15:56:20|9777.9|9765.9|9777.9|9765.9|9777.9|9765.9|9777.9|9765.9|0
1739202990000|2025-02-10 15:56:30|9777.8|9765.8|9778.8|9766.8|9778.8|9766.8|9777.8|9765.8|0
1739203000000|2025-02-10 15:56:40|9778.4|9766.4|9777.8|9765.8|9778.4|9766.4|9777.8|9765.8|0
1739203010000|2025-02-10 15:56:50|9778.3|9766.3|9778.8|9766.8|9778.8|9766.8|9777.4|9765.4|0
1739203020000|2025-02-10 15:57:00|9782.7|9770.7|9782|9770|9785.1|9773.1|9781.7|9769.7|2
1739203030000|2025-02-10 15:57:10|9783.9|9771.9|9783.9|9771.9|9783.9|9771.9|9783.9|9771.9|0
1739203040000|2025-02-10 15:57:20|9784.9|9772.9|9785.7|9773.7|9787.9|9775.9|9784.9|9772.9|0
1739203050000|2025-02-10 15:57:30|9784.2|9772.2|9784.3|9772.3|9784.3|9772.3|9784.2|9772.2|1
1739203060000|2025-02-10 15:57:40|9786.8|9774.8|9787.3|9775.3|9789.3|9777.3|9786.8|9774.8|2
1739203070000|2025-02-10 15:57:50|9790.3|9778.3|9790.4|9778.4|9790.4|9778.4|9790.3|9778.3|0
1739203080000|2025-02-10 15:58:00|9790.5|9778.5|9791.3|9779.3|9791.9|9779.9|9790.5|9778.5|0
1739203090000|2025-02-10 15:58:10|9788.3|9776.3|9783.8|9771.8|9788.3|9776.3|9783.8|9771.8|0
1739203100000|2025-02-10 15:58:20|9785.3|9773.3|9784.8|9772.8|9786.2|9774.2|9784.3|9772.3|0
1739203110000|2025-02-10 15:58:30|9784.7|9772.7|9783.8|9771.8|9784.7|9772.7|9783.8|9771.8|0
1739203120000|2025-02-10 15:58:40|9782.3|9770.3|9781.8|9769.8|9782.3|9770.3|9780.4|9768.4|0
1739203130000|2025-02-10 15:58:50|9781.9|9769.9|9782.3|9770.3|9782.8|9770.8|9781.8|9769.8|1
1739203140000|2025-02-10 15:59:00|9781.8|9769.8|9780.4|9768.4|9781.8|9769.8|9780.4|9768.4|0
1739203150000|2025-02-10 15:59:10|9782.3|9770.3|9782.9|9770.9|9783.3|9771.3|9782.3|9770.3|1
1739203160000|2025-02-10 15:59:20|9782.8|9770.8|9782.4|9770.4|9784.8|9772.8|9781.8|9769.8|0
1739203170000|2025-02-10 15:59:30|9782.5|9770.5|9775.9|9763.9|9784.3|9772.3|9775.3|9763.3|0
1739203180000|2025-02-10 15:59:40|9776.9|9764.9|9776.4|9764.4|9776.9|9764.9|9776.4|9764.4|0
1739203190000|2025-02-10 15:59:50|9776.3|9764.3|9775.4|9763.4|9776.3|9764.3|9775.4|9763.4|0
1739203200000|2025-02-10 16:00:00|9778.4|9766.4|9776.4|9764.4|9780.8|9768.8|9776.4|9764.4|0
1739203210000|2025-02-10 16:00:10|9777.3|9765.3|9778.4|9766.4|9779.8|9767.8|9774.9|9762.9|1
1739203220000|2025-02-10 16:00:20|9778.9|9766.9|9774.8|9762.8|9780.4|9768.4|9774.8|9762.8|1
1739203230000|2025-02-10 16:00:30|9773.8|9761.8|9771.3|9759.3|9776.9|9764.9|9769.8|9757.8|2
1739203240000|2025-02-10 16:00:40|9770.3|9758.3|9766.3|9754.3|9770.3|9758.3|9763.4|9751.4|4
1739203250000|2025-02-10 16:00:50|9766.7|9754.7|9743.6|9737.6|9766.7|9754.7|9743.6|9737.6|21
1739203260000|2025-02-10 16:01:00|9744|9738|9749|9737|9750|9738|9743.5|9734.9|16
1739203270000|2025-02-10 16:01:10|9749.1|9737.1|9751.5|9739.5|9766.4|9754.4|9749.1|9737.1|2
1739203280000|2025-02-10 16:01:20|9751.4|9739.4|9743.4|9731.4|9751.4|9739.4|9740.9|9728.9|4
1739203290000|2025-02-10 16:01:30|9743.9|9731.9|9746|9734|9747.2|9735.2|9741.9|9729.9|5
1739203300000|2025-02-10 16:01:40|9746.1|9734.1|9752.6|9740.6|9758.6|9746.6|9746.1|9734.1|0
1739203310000|2025-02-10 16:01:50|9749.7|9737.7|9749.7|9737.7|9749.7|9737.7|9749.7|9737.7|0
1739203320000|2025-02-10 16:02:00|9747.3|9735.3|9750.2|9738.2|9750.7|9738.8|9742.8|9733.8|1
1739203330000|2025-02-10 16:02:10|9751.2|9739.2|9781.7|9769.7|9781.7|9769.7|9749.2|9739.2|4
1739203340000|2025-02-10 16:02:20|9783.2|9771.2|9772.8|9760.8|9784.2|9772.2|9772.8|9760.8|4
1739203350000|2025-02-10 16:02:30|9774.3|9762.3|9778.2|9766.2|9781.1|9769.1|9774.3|9762.3|4
1739203360000|2025-02-10 16:02:40|9779.2|9767.2|9777.7|9765.7|9779.2|9767.2|9777.7|9765.7|4
1739203370000|2025-02-10 16:02:50|9778.2|9766.2|9781|9769|9781|9769|9778.2|9766.2|1
1739203380000|2025-02-10 16:03:00|9782|9770|9781.5|9769.5|9782|9771.9|9779.9|9769.5|2
1739203390000|2025-02-10 16:03:10|9781.6|9769.6|9777|9769|9787.4|9776.2|9777|9769|0
1739203400000|2025-02-10 16:03:20|9776.6|9768.6|9776.2|9764.2|9777|9768.6|9773|9764.2|3
1739203410000|2025-02-10 16:03:30|9776|9764|9773.1|9761.1|9776|9764|9771.7|9759.7|2
1739203420000|2025-02-10 16:03:40|9773.5|9761.5|9773.5|9761.5|9773.5|9761.5|9772.5|9760.5|26
1739203430000|2025-02-10 16:03:50|9771.4|9763.4|9773.8|9761.8|9774.6|9764.9|9768.3|9756.3|2
1739203440000|2025-02-10 16:04:00|9773.9|9761.9|9776.3|9764.3|9776.4|9764.4|9773.9|9761.9|0
1739203450000|2025-02-10 16:04:10|9776.4|9764.4|9774.8|9762.8|9776.4|9764.4|9774.8|9762.8|2
1739203470000|2025-02-10 16:04:30|9775.3|9763.3|9775.3|9763.3|9775.3|9763.3|9775.3|9763.3|0
1739203480000|2025-02-10 16:04:40|9773.3|9765.3|9773.3|9765.3|9773.3|9765.3|9773.3|9765.3|19
1739203490000|2025-02-10 16:04:50|9774.7|9762.7|9763.6|9751.6|9776.2|9766.7|9763.1|9751.1|11
1739203500000|2025-02-10 16:05:00|9763.7|9751.7|9763.5|9751.5|9763.7|9751.7|9762.1|9750.1|1
1739203510000|2025-02-10 16:05:10|9763|9751|9760.1|9754.1|9763|9754.1|9760.1|9751|2
1739203520000|2025-02-10 16:05:20|9760.6|9754.6|9768.2|9756.2|9769.7|9757.7|9760.6|9754.6|2
1739203530000|2025-02-10 16:05:30|9769.1|9757.1|9763.4|9755.4|9769.8|9757.8|9763.4|9755.4|8
1739203540000|2025-02-10 16:05:40|9762.4|9754.4|9765.9|9753.9|9765.9|9754.4|9762.4|9753.9|2
1739203550000|2025-02-10 16:05:50|9764.5|9752.5|9763.5|9751.5|9764.5|9752.5|9763.5|9751.5|84
1739203560000|2025-02-10 16:06:00|9761.5|9753.5|9761.5|9753.5|9761.5|9753.5|9761.5|9753.5|3
1739203570000|2025-02-10 16:06:10|9763.5|9751.5|9762|9754|9763.5|9754|9762|9751.5|1
1739203580000|2025-02-10 16:06:20|9762.5|9754.5|9762.1|9754.1|9764.5|9754.5|9762.1|9752.5|2
1739203590000|2025-02-10 16:06:30|9762.5|9754.5|9768.8|9756.8|9768.8|9756.8|9762.5|9754.5|4
1739203600000|2025-02-10 16:06:40|9768.9|9756.9|9768.8|9756.8|9768.9|9756.9|9768.3|9756.3|0
1739203610000|2025-02-10 16:06:50|9772.7|9760.7|9783.8|9771.8|9783.8|9771.8|9769.4|9757.4|0
1739203620000|2025-02-10 16:07:00|9782.9|9770.9|9774.2|9762.2|9784.8|9772.8|9774.2|9762.2|3
1739203630000|2025-02-10 16:07:10|9773.7|9761.7|9769.1|9757.1|9773.7|9761.7|9769.1|9757.1|0
1739203640000|2025-02-10 16:07:20|9769|9757|9769|9757|9769.1|9757.1|9769|9757|2
1739203650000|2025-02-10 16:07:30|9768.5|9756.5|9767.5|9755.5|9768.5|9756.5|9767|9755|0
1739203660000|2025-02-10 16:07:40|9767.1|9755.1|9770.6|9758.6|9771.6|9759.6|9767|9755|2
1739203670000|2025-02-10 16:07:50|9770.5|9758.5|9772|9764|9773.9|9764|9770.5|9758.5|3
1739203680000|2025-02-10 16:08:00|9768.5|9756.5|9768.5|9756.5|9768.5|9756.5|9768.5|9756.5|3
1739203690000|2025-02-10 16:08:10|9769|9757|9769.5|9761.5|9769.5|9761.5|9768.5|9756.5|0
1739203700000|2025-02-10 16:08:20|9767|9755|9767.5|9755.5|9767.5|9755.5|9767|9755|0
1739203720000|2025-02-10 16:08:40|9766.5|9754.5|9764.9|9752.9|9766.5|9754.5|9764.4|9752.4|0
1739203740000|2025-02-10 16:09:00|9765.5|9753.5|9763.4|9751.4|9765.5|9753.5|9763.4|9751.4|1
1739203750000|2025-02-10 16:09:10|9761.4|9749.4|9761.4|9749.4|9761.4|9749.4|9761.4|9749.4|1
1739203760000|2025-02-10 16:09:20|9760|9748|9759.5|9747.5|9763|9751|9759.5|9747.5|0
1739203770000|2025-02-10 16:09:30|9758.5|9746.5|9758.5|9746.5|9758.5|9746.5|9758.5|9746.5|4
1739203780000|2025-02-10 16:09:40|9758.4|9746.4|9755.4|9743.4|9758.4|9746.4|9755.4|9743.4|2
1739203790000|2025-02-10 16:09:50|9755.5|9743.5|9755.5|9743.5|9755.9|9743.9|9755|9743|3
1739203800000|2025-02-10 16:10:00|9756|9744|9757.6|9745.6|9757.6|9746|9754|9744|1
1739203810000|2025-02-10 16:10:10|9758.1|9746.1|9759.6|9747.6|9761.6|9749.6|9755.6|9743.6|4
1739203820000|2025-02-10 16:10:20|9761.5|9749.5|9762.9|9750.9|9773.1|9761.1|9760.9|9748.9|66
1739203830000|2025-02-10 16:10:30|9764.8|9752.8|9764.4|9752.4|9764.8|9752.8|9762.3|9750.3|21
1739203840000|2025-02-10 16:10:40|9763.9|9751.9|9780.7|9768.7|9780.7|9768.7|9762.1|9751.9|16
1739203850000|2025-02-10 16:10:50|9780.8|9768.8|9778.9|9766.9|9780.8|9768.8|9778.9|9766.9|1
1739203860000|2025-02-10 16:11:00|9778.8|9766.8|9779.8|9767.8|9779.8|9767.8|9778.8|9766.8|6
1739203870000|2025-02-10 16:11:10|9782.7|9770.7|9793.3|9781.3|9797.8|9785.8|9780.9|9770.7|8
1739203880000|2025-02-10 16:11:20|9795.8|9783.8|9796.2|9784.2|9799.3|9787.3|9793.9|9781.9|0
1739203890000|2025-02-10 16:11:30|9795.2|9783.2|9789.2|9777.2|9795.2|9783.2|9787.2|9775.2|0
1739203900000|2025-02-10 16:11:40|9790.1|9778.1|9777.1|9765.1|9790.6|9778.6|9777.1|9765.1|0
1739203910000|2025-02-10 16:11:50|9775.2|9763.2|9774.7|9762.7|9775.2|9763.2|9774.7|9762.7|1
1739203920000|2025-02-10 16:12:00|9774.2|9762.2|9777.7|9765.7|9777.7|9765.7|9773.7|9761.7|1
1739203930000|2025-02-10 16:12:10|9786.2|9774.2|9786.3|9774.3|9787.2|9775.2|9786.2|9774.2|2
1739203940000|2025-02-10 16:12:20|9787.2|9775.2|9787.2|9775.2|9787.2|9775.2|9787.2|9775.2|0
1739203950000|2025-02-10 16:12:30|9787.6|9775.6|9783.2|9771.2|9787.6|9775.6|9783.2|9771.2|1
1739203960000|2025-02-10 16:12:40|9783.1|9771.1|9782.2|9770.2|9783.1|9771.1|9782.2|9770.2|0
1739203970000|2025-02-10 16:12:50|9780.6|9768.6|9779.7|9767.7|9785.1|9773.1|9779.7|9767.7|1
1739203980000|2025-02-10 16:13:00|9779.8|9767.8|9774.7|9762.7|9779.8|9767.8|9774.7|9762.7|1
1739203990000|2025-02-10 16:13:10|9775.2|9763.2|9775.2|9763.2|9775.2|9763.2|9775.2|9763.2|0
1739204010000|2025-02-10 16:13:30|9775.1|9763.1|9774.7|9762.7|9775.1|9763.1|9774.7|9762.7|2
1739204020000|2025-02-10 16:13:40|9775.2|9763.2|9776.2|9764.2|9776.2|9765.7|9773.7|9763.2|1
1739204030000|2025-02-10 16:13:50|9779.5|9767.5|9775.7|9763.7|9779.7|9767.7|9775.2|9763.2|5
1739204040000|2025-02-10 16:14:00|9775.6|9763.6|9779.5|9767.5|9779.6|9767.6|9774.6|9763.6|1
1739204050000|2025-02-10 16:14:10|9779.6|9767.6|9778|9766|9780.1|9768.1|9777.6|9765.6|1
1739204060000|2025-02-10 16:14:20|9778.2|9766.2|9780.6|9772.6|9781.5|9772.6|9776.8|9766|1
1739204070000|2025-02-10 16:14:30|9780.1|9772.1|9781.1|9773.1|9783.1|9773.6|9779.5|9771.1|1
1739204080000|2025-02-10 16:14:40|9780.7|9774.7|9788.6|9776.6|9791.6|9779.6|9780.7|9773.9|0
1739204090000|2025-02-10 16:14:50|9789|9777|9792.5|9780.5|9792.5|9780.5|9785.1|9777|15
1739204100000|2025-02-10 16:15:00|9792|9780|9793|9781|9793|9781|9791.5|9779.5|0
1739204110000|2025-02-10 16:15:10|9793.9|9781.9|9794.5|9782.5|9794.5|9782.5|9793.9|9781.9|0
1739204120000|2025-02-10 16:15:20|9795|9783|9795.5|9783.5|9795.5|9783.5|9795|9783|3
1739204130000|2025-02-10 16:15:30|9792.5|9780.5|9788.5|9776.5|9792.5|9780.5|9787|9775|2
1739204140000|2025-02-10 16:15:40|9788|9776|9784.7|9772.7|9789|9779|9782|9772.7|5
1739204150000|2025-02-10 16:15:50|9784.2|9772.2|9785.8|9773.8|9786.3|9776.8|9783.7|9771.7|3
1739204160000|2025-02-10 16:16:00|9786.3|9774.3|9783.3|9771.3|9786.3|9776.8|9780.2|9771.3|2
1739204170000|2025-02-10 16:16:10|9786.7|9774.7|9793.8|9781.8|9793.8|9781.8|9784.2|9772.2|4
1739204180000|2025-02-10 16:16:20|9794.8|9782.8|9793.3|9781.3|9795.3|9783.3|9793.3|9781.3|22
1739204190000|2025-02-10 16:16:30|9794.3|9782.3|9788.5|9776.5|9794.3|9782.3|9788.5|9776.5|8
1739204200000|2025-02-10 16:16:40|9792|9780|9789.4|9781.4|9793|9782.8|9788.4|9780|1
1739204210000|2025-02-10 16:16:50|9788.4|9782.4|9789.9|9781.9|9789.9|9782.4|9788.4|9781.8|0
1739204220000|2025-02-10 16:17:00|9789.4|9781.4|9774.6|9762.6|9789.4|9781.4|9774.5|9762.5|2
1739204230000|2025-02-10 16:17:10|9776|9764|9777.5|9765.5|9777.5|9765.5|9776|9764|0
1739204240000|2025-02-10 16:17:20|9765.4|9753.4|9765.4|9753.4|9765.4|9753.4|9765.4|9753.4|1
1739204250000|2025-02-10 16:17:30|9765.9|9753.9|9766.3|9754.3|9767.4|9755.4|9765.9|9753.9|0
1739204260000|2025-02-10 16:17:40|9765.8|9753.8|9766.7|9754.7|9766.7|9754.7|9764.2|9752.2|6
1739204270000|2025-02-10 16:17:50|9767.7|9759.7|9763.4|9751.4|9770.2|9759.7|9763.4|9751.4|4
1739204280000|2025-02-10 16:18:00|9765.8|9753.8|9765.8|9753.8|9765.9|9753.9|9764.3|9752.3|2
1739204290000|2025-02-10 16:18:10|9766|9754|9765.9|9753.9|9766.5|9754.5|9765.4|9753.4|3
1739204300000|2025-02-10 16:18:20|9766.4|9754.4|9766.4|9754.4|9766.4|9754.4|9766.4|9754.4|0
1739204310000|2025-02-10 16:18:30|9765.9|9753.9|9772.4|9760.4|9772.4|9760.4|9763.5|9751.5|0
1739204320000|2025-02-10 16:18:40|9773.4|9761.4|9773|9761|9776|9764|9772.9|9760.9|0
1739204330000|2025-02-10 16:18:50|9772.5|9760.5|9772.9|9760.9|9774.4|9762.4|9772|9760|0
1739204340000|2025-02-10 16:19:00|9772.4|9760.4|9768.6|9756.6|9772.5|9760.5|9768.6|9756.6|0
1739204350000|2025-02-10 16:19:10|9769.6|9757.6|9778.9|9766.9|9779.5|9767.5|9769.6|9757.6|0
1739204360000|2025-02-10 16:19:20|9778.4|9766.4|9780.3|9768.3|9781.9|9769.9|9778.4|9766.4|0
1739204370000|2025-02-10 16:19:30|9779.8|9767.8|9776.4|9764.4|9779.8|9767.8|9774.9|9762.9|0
1739204380000|2025-02-10 16:19:40|9776.5|9764.5|9787.3|9775.3|9787.3|9775.3|9776.5|9764.5|1
1739204390000|2025-02-10 16:19:50|9787.8|9775.8|9789.8|9777.8|9789.8|9777.8|9787.3|9775.3|1
1739204400000|2025-02-10 16:20:00|||||||||3
1739204410000|2025-02-10 16:20:10|9789.9|9777.9|9790.3|9778.3|9791.3|9779.3|9789.3|9777.3|0
1739204420000|2025-02-10 16:20:20|9789.8|9777.8|9789.3|9777.3|9789.9|9777.9|9789.3|9777.3|0
1739204430000|2025-02-10 16:20:30|9789.4|9777.4|9790.8|9778.8|9792.2|9780.2|9788.9|9776.9|1
1739204450000|2025-02-10 16:20:50|9790.7|9778.7|9791.7|9783.7|9792.2|9783.7|9788.9|9778.7|0
1739204460000|2025-02-10 16:21:00|9793.7|9781.7|9792.3|9780.3|9793.7|9781.7|9792.2|9780.2|0
1739204480000|2025-02-10 16:21:20|9790.3|9782.3|9790.3|9782.3|9790.3|9782.3|9790.3|9782.3|0
1739204500000|2025-02-10 16:21:40|||||||||1
1739204510000|2025-02-10 16:21:50|9788.9|9780.9|9788.9|9780.9|9788.9|9780.9|9788.9|9780.9|1
1739204520000|2025-02-10 16:22:00|9790.3|9782.3|9790.8|9782.8|9791.3|9783.3|9788.4|9780.4|2
1739204550000|2025-02-10 16:22:30|9790.3|9782.3|9790.3|9782.3|9790.3|9782.3|9790.3|9782.3|0
1739204560000|2025-02-10 16:22:40|9789.9|9781.9|9789.9|9781.9|9789.9|9781.9|9789.9|9781.9|0
1739204580000|2025-02-10 16:23:00|9791.2|9779.2|9785.9|9773.9|9791.2|9779.2|9784.8|9772.8|8
1739204590000|2025-02-10 16:23:10|9789.8|9777.8|9790.3|9778.3|9790.3|9778.3|9789.8|9777.8|1
1739204610000|2025-02-10 16:23:30|9789.9|9777.9|9789.9|9777.9|9789.9|9777.9|9789.9|9777.9|1
1739204630000|2025-02-10 16:23:50|9787.8|9775.8|9790.8|9778.8|9790.8|9778.8|9787.8|9775.8|0
1739204640000|2025-02-10 16:24:00|9791.3|9779.3|9791.3|9779.3|9791.3|9779.3|9790.3|9778.3|1
1739204650000|2025-02-10 16:24:10|9796.4|9784.4|9798.3|9786.3|9799.3|9787.4|9795.4|9784.4|3
1739204660000|2025-02-10 16:24:20|9798.8|9786.8|9798.3|9786.3|9798.8|9786.8|9798.3|9786.3|1
1739204670000|2025-02-10 16:24:30|9797.8|9785.8|9811.3|9799.3|9811.3|9799.3|9797.8|9785.8|3
1739204680000|2025-02-10 16:24:40|9812.8|9800.8|9805.8|9793.8|9813.1|9803.3|9805.8|9793.8|0
1739204690000|2025-02-10 16:24:50|9804.8|9792.8|9804.8|9792.8|9804.8|9792.8|9804.8|9792.8|0
1739204700000|2025-02-10 16:25:00|9805.4|9793.4|9811.3|9799.3|9811.3|9799.3|9805.4|9793.4|0
1739204710000|2025-02-10 16:25:10|9810.8|9798.8|9810.8|9798.8|9810.8|9798.8|9810.8|9798.8|0
1739204720000|2025-02-10 16:25:20|9811.3|9799.3|9812.8|9800.8|9812.8|9800.8|9810.8|9798.8|0
1739204730000|2025-02-10 16:25:30|9812.9|9800.9|9810.3|9798.3|9815.6|9805.8|9810.3|9798.3|0
1739204740000|2025-02-10 16:25:40|||||||||1
1739204750000|2025-02-10 16:25:50|9811.3|9799.3|9811.3|9799.3|9812.3|9800.3|9811.3|9799.3|0
1739204760000|2025-02-10 16:26:00|9812.3|9800.3|9807.8|9795.8|9812.3|9800.3|9802.8|9790.8|11
1739204770000|2025-02-10 16:26:10|9809.7|9797.7|9810.3|9798.3|9810.3|9798.3|9809.7|9797.7|5
1739204780000|2025-02-10 16:26:20|9811.3|9799.3|9811.3|9799.3|9811.3|9799.3|9810.8|9798.8|1
1739204790000|2025-02-10 16:26:30|9811.8|9799.8|9811.8|9799.8|9811.8|9799.8|9811.8|9799.8|2
1739204800000|2025-02-10 16:26:40|9812.3|9800.3|9812.3|9800.3|9812.8|9800.8|9812.3|9800.3|1
1739204810000|2025-02-10 16:26:50|9811.8|9799.8|9808.7|9800.7|9811.8|9801.7|9807.7|9799.8|4
1739204820000|2025-02-10 16:27:00|9810.6|9802.6|9820.4|9808.4|9822|9812|9810.6|9802.6|5
1739204830000|2025-02-10 16:27:10|9818.5|9810.5|9831|9819|9835.3|9823.3|9818.5|9810.5|6
1739204840000|2025-02-10 16:27:20|9831.1|9819.1|9834.2|9822.2|9837.1|9825.1|9831.1|9819.1|2
1739204850000|2025-02-10 16:27:30|9834.1|9822.1|9834.6|9822.6|9835.1|9823.1|9834.1|9822.1|1
1739204860000|2025-02-10 16:27:40|9834.5|9822.5|9834.5|9822.5|9834.5|9822.5|9834.5|9822.5|1
1739204870000|2025-02-10 16:27:50|9835.1|9823.1|9836.6|9824.6|9836.6|9824.6|9835.1|9823.1|0
1739204880000|2025-02-10 16:28:00|9836.5|9824.5|9835.9|9823.9|9836.5|9824.5|9835.9|9823.9|5
1739204890000|2025-02-10 16:28:10|9835|9823|9831.9|9823.9|9835|9823.9|9831.4|9821.9|1
1739204900000|2025-02-10 16:28:20|9833.9|9821.9|9832.5|9824.5|9834.4|9824.5|9832.5|9821.9|2
1739204910000|2025-02-10 16:28:30|9837.5|9825.5|9837.5|9825.5|9837.5|9825.5|9837.5|9825.5|1
1739204920000|2025-02-10 16:28:40|9838.1|9826.1|9832.2|9820.2|9838.1|9827.9|9826.2|9816.8|2
1739204930000|2025-02-10 16:28:50|9832.1|9820.1|9832.1|9820.1|9833.1|9821.1|9832.1|9820.1|0
1739204940000|2025-02-10 16:29:00|9832.6|9820.6|9830.5|9822.5|9834|9822.5|9830.5|9820.6|1
1739204950000|2025-02-10 16:29:10|9834.5||9834.5||9834.5||9834.5||2
1739204960000|2025-02-10 16:29:20|9828.5|9819.7|9834|9822|9834.1|9822.1|9828.5|9819.7|2
1739204970000|2025-02-10 16:29:30|9837.5|9825.5|9837.5|9825.5|9837.5|9825.5|9837.5|9825.5|2
1739204980000|2025-02-10 16:29:40|9835.6|9823.6|9837.5|9825.5|9837.5|9825.5|9835.6|9823.6|1
1739204990000|2025-02-10 16:29:50|9845|9833|9848.4|9836.4|9848.4|9836.4|9843|9831|2
1739205000000|2025-02-10 16:30:00|9846|9834|9843|9835|9846|9837|9843|9834|2
1739205010000|2025-02-10 16:30:10|9842.5|9834.5|9839.4|9831.4|9842.9|9834.5|9839.4|9828.5|6
1739205030000|2025-02-10 16:30:30|9838.9|9830.9|9842.9|9830.9|9842.9|9832.4|9838.9|9830.9|1
1739205040000|2025-02-10 16:30:40|9820|9808|9803.5|9791.5|9820|9808|9803.5|9791.5|15
1739205050000|2025-02-10 16:30:50|9798.5|9792.5|9804.5|9792.5|9806.1|9794.1|9798.4|9791.9|1
1739205060000|2025-02-10 16:31:00|9804|9792|9803.4|9797.4|9804.9|9797.4|9802.4|9791|4
1739205070000|2025-02-10 16:31:10|9803.9|9795.9|9814.9|9802.9|9814.9|9802.9|9802.9|9794.6|1
1739205080000|2025-02-10 16:31:20|9814.4|9802.4|9811.4|9799.4|9815.4|9803.4|9808.9|9796.9|6
1739205090000|2025-02-10 16:31:30|9810.4|9798.4|9807.4|9795.4|9810.4|9798.4|9807.4|9795.4|2
1739205100000|2025-02-10 16:31:40|9807.9|9795.9|9806.9|9794.9|9808.4|9796.4|9806.4|9794.4|19
1739205110000|2025-02-10 16:31:50|9807.4|9795.4|9799.9|9791.9|9807.4|9795.4|9799.4|9791.4|2
1739205120000|2025-02-10 16:32:00|9799.4|9791.4|9796.4|9788.4|9799.4|9791.4|9796.4|9786.9|0
1739205130000|2025-02-10 16:32:10|9795.9|9787.9|9796.4|9788.4|9796.4|9788.4|9795.9|9787.9|0
1739205140000|2025-02-10 16:32:20|9799.4|9793.4|9803.4|9791.4|9806.8|9794.8|9799.4|9791.4|1
1739205150000|2025-02-10 16:32:30|9803.3|9791.3|9803.8|9791.8|9804.8|9792.8|9802.7|9790.7|10
1739205160000|2025-02-10 16:32:40|9804.7|9792.7|9805.1|9793.1|9805.1|9793.1|9803.7|9791.7|8
1739205170000|2025-02-10 16:32:50|9802|9796|9801.1|9795.1|9802|9796|9801.1|9795.1|1
1739205180000|2025-02-10 16:33:00|9801.6|9795.6|9799.7|9791.7|9801.6|9795.6|9799.6|9791.6|12
1739205190000|2025-02-10 16:33:10|9804.6|9792.6|9803.6|9791.6|9805.1|9793.1|9803.6|9791.6|9
1739205200000|2025-02-10 16:33:20|9804.1|9792.1|9796.1|9788.1|9804.1|9793.1|9796.1|9787.1|4
1739205210000|2025-02-10 16:33:30|9796.6|9788.6|9808.4|9796.4|9808.4|9796.4|9796.6|9788.6|14
1739205220000|2025-02-10 16:33:40|9808.3|9796.3|9795|9783|9811.7|9799.7|9795|9783|19
1739205230000|2025-02-10 16:33:50|9790.7|9778.7|9788.2|9776.2|9792.7|9780.7|9785.7|9775.7|11
1739205240000|2025-02-10 16:34:00|9788.7|9776.7|9798.7|9786.7|9798.7|9786.7|9788.7|9776.7|4
1739205250000|2025-02-10 16:34:10|9798.2|9786.2|9806.3|9794.3|9806.3|9794.3|9798.2|9786.2|18
1739205260000|2025-02-10 16:34:20|9807.7|9795.7|9781.7|9769.7|9810.7|9798.7|9781.7|9769.7|14
1739205270000|2025-02-10 16:34:30|9780.2|9768.2|9780.2|9768.2|9780.2|9768.2|9780.2|9768.2|8
1739205280000|2025-02-10 16:34:40|9780.7|9768.7|9785.3|9773.3|9785.3|9773.3|9780.2|9768.2|13
1739205290000|2025-02-10 16:34:50|9786.1|9774.1|9823.7|9811.7|9824.7|9812.7|9779.8|9767.8|23
1739205300000|2025-02-10 16:35:00|9824.2|9812.2|9820.8|9808.8|9831.1|9819.1|9820.8|9808.8|9
1739205310000|2025-02-10 16:35:10|9821.2|9809.2|9834.8|9822.8|9835.3|9823.3|9821.2|9809.2|6
1739205320000|2025-02-10 16:35:20|9842.8|9830.8|9849.3|9837.3|9849.3|9837.8|9842.3|9830.3|7
1739205330000|2025-02-10 16:35:30|9850.3|9838.3|9874.8|9862.8|9874.8|9862.8|9850.3|9838.3|8
1739205340000|2025-02-10 16:35:40|9874.9|9862.9|9878.4|9866.4|9878.4|9866.4|9874.9|9862.9|5
1739205350000|2025-02-10 16:35:50|9878.5|9866.5|9868.7|9856.7|9880.3|9870.1|9867.2|9855.2|21
1739205360000|2025-02-10 16:36:00|9869.2|9857.2|9889.2|9877.2|9889.7|9877.7|9861.7|9849.7|13
1739205370000|2025-02-10 16:36:10|9889.3|9877.3|9888.7|9876.7|9892.8|9880.8|9881.7|9869.7|6
1739205380000|2025-02-10 16:36:20|9888.9|9876.9|9903.6|9891.6|9909.1|9897.1|9888.9|9876.9|9
1739205390000|2025-02-10 16:36:30|9903.7|9891.7|9913.1|9901.1|9918.2|9906.2|9903.7|9891.7|13
1739205400000|2025-02-10 16:36:40|9913.2|9901.2|9919.7|9907.7|9921.7|9909.7|9913.2|9901.2|1
1739205410000|2025-02-10 16:36:50|9920.3|9908.3|9927.2|9915.2|9927.2|9915.2|9920.3|9908.3|2
1739205420000|2025-02-10 16:37:00|9927.1|9915.1|9924.3|9912.3|9927.1|9915.1|9923.8|9911.8|2
1739205430000|2025-02-10 16:37:10|9923.8|9911.8|9917.8|9905.8|9923.8|9912.2|9913.8|9904.3|5
1739205440000|2025-02-10 16:37:20|9920.2|9908.2|9915.9|9903.9|9922.2|9910.2|9915.8|9903.8|2
1739205450000|2025-02-10 16:37:30|9910.2|9898.2|9890.7|9878.7|9912.2|9900.2|9890.2|9878.2|17
1739205460000|2025-02-10 16:37:40|9890.2|9878.2|9860.8|9848.8|9890.2|9878.2|9857.2|9845.2|11
1739205470000|2025-02-10 16:37:50|9861.3|9849.3|9865.7|9853.7|9865.7|9853.7|9859.2|9847.2|2
1739205480000|2025-02-10 16:38:00|9864.7|9852.7|9859.3|9847.3|9865.2|9853.2|9858.8|9846.8|6
1739205490000|2025-02-10 16:38:10|9859.4|9847.4|9857.9|9845.9|9859.4|9847.4|9857.9|9845.9|2
1739205500000|2025-02-10 16:38:20|9857.4|9845.4|9875.3|9863.3|9875.3|9863.3|9855.3|9845.4|0
1739205510000|2025-02-10 16:38:30|9874.8|9862.8|9875.9|9863.9|9875.9|9863.9|9873.3|9861.3|1
1739205520000|2025-02-10 16:38:40|9877.4|9865.4|9890.3|9878.3|9890.3|9878.3|9877.3|9865.3|3
1739205530000|2025-02-10 16:38:50|9891.8|9879.8|9894.3|9882.3|9894.3|9882.3|9891.3|9879.3|0
1739205540000|2025-02-10 16:39:00|9902.8|9890.8|9901.3|9889.3|9902.8|9890.8|9892.2|9880.2|2
1739205550000|2025-02-10 16:39:10|9902.3|9890.3|9902.3|9890.3|9902.3|9890.3|9902.3|9890.3|0
1739205560000|2025-02-10 16:39:20|9903.3|9891.3|9897.3|9885.3|9903.3|9893.2|9897.3|9885.3|3
1739205570000|2025-02-10 16:39:30|9895.3|9883.3|9908.2|9896.2|9908.2|9896.2|9895.3|9883.3|4
1739205580000|2025-02-10 16:39:40|9907.7|9895.7|9889.8|9877.8|9907.7|9895.7|9888.8|9876.8|2
1739205590000|2025-02-10 16:39:50|9889.2|9877.2|9898.2|9886.2|9902.1|9890.1|9877.3|9865.3|7
1739205600000|2025-02-10 16:40:00|9899.8|9887.8|9900.3|9888.3|9900.7|9888.7|9897.7|9885.7|18
1739205610000|2025-02-10 16:40:10|9900.2|9888.2|9906.3|9894.3|9907.7|9895.7|9899.3|9887.3|2
1739205620000|2025-02-10 16:40:20|9906.8|9894.8|9912|9900|9912|9900|9899.8|9887.8|9
1739205630000|2025-02-10 16:40:30|9912.5|9900.5|9914.9|9902.9|9915.9|9903.9|9912.5|9900.5|3
1739205640000|2025-02-10 16:40:40|9913.9|9901.9|9915.6|9903.6|9916.3|9904.3|9912.9|9900.9|2
1739205650000|2025-02-10 16:40:50|9919.4|9907.4|9915.9|9903.9|9920.9|9910.8|9915.9|9903.9|6
1739205660000|2025-02-10 16:41:00|9914.9|9902.9|9920|9908|9921.5|9914.5|9914.9|9902.9|4
1739205670000|2025-02-10 16:41:10|9920.5|9908.5|9933.4|9921.4|9933.4|9921.4|9920.5|9908.5|3
1739205680000|2025-02-10 16:41:20|9933.5|9921.5|9924|9912|9933.9|9924|9924|9912|2
1739205690000|2025-02-10 16:41:30|9923.5|9911.5|9922.7|9910.7|9923.5|9911.5|9922.5|9910.5|13
1739205700000|2025-02-10 16:41:40|9923.6|9911.6|9938.1|9926.1|9944.1|9932.1|9923.6|9911.6|1
1739205710000|2025-02-10 16:41:50|9937.5|9925.5|9934.6|9922.6|9937.5|9925.5|9932.1|9920.1|7
1739205720000|2025-02-10 16:42:00|9935.1|9923.1|9934.2|9922.2|9935.1|9923.1|9931.2|9919.2|9
1739205730000|2025-02-10 16:42:10|9934.7|9922.7|9934.8|9922.8|9934.8|9922.8|9934.2|9922.2|1
1739205740000|2025-02-10 16:42:20|9935.4|9923.4|9937.6|9929.6|9938.5|9929.6|9935.4|9923.4|14
1739205750000|2025-02-10 16:42:30|9936.7|9928.7|9940.3|9928.3|9941.4|9931.5|9936.7|9926.7|13
1739205760000|2025-02-10 16:42:40|9940.4|9928.4|9940.4|9928.4|9940.4|9928.4|9940.4|9928.4|2
1739205770000|2025-02-10 16:42:50|9938.4|9926.4|9930.4|9918.4|9940.4|9928.4|9922.4|9910.4|3
1739205780000|2025-02-10 16:43:00|9928.4|9916.4|9923.4|9911.4|9928.4|9916.4|9922|9910|2
1739205790000|2025-02-10 16:43:10|9921.9|9909.9|9921.5|9909.5|9922.5|9910.5|9921|9909|1
1739205800000|2025-02-10 16:43:20|9921.3|9909.3|9919.8|9907.8|9921.7|9909.7|9910.9|9898.9|4
1739205810000|2025-02-10 16:43:30|9919.3|9907.3|9921.8|9909.8|9924.4|9912.4|9919.3|9907.3|5
1739205820000|2025-02-10 16:43:40|9919.8|9911.8|9923.8|9911.8|9924.3|9912.3|9919.8|9911.8|1
1739205830000|2025-02-10 16:43:50|9924.8|9912.8|9918.8|9906.8|9924.8|9912.8|9918.3|9906.3|2
1739205840000|2025-02-10 16:44:00|9918.9|9906.9|9912.3|9900.3|9918.9|9906.9|9911.4|9899.4|1
1739205850000|2025-02-10 16:44:10|9911.8|9899.8|9921.3|9909.3|9922.2|9910.2|9910.4|9898.4|0
1739205860000|2025-02-10 16:44:20|9921.8|9909.8|9920.8|9908.8|9923.3|9911.3|9920.8|9908.8|1
1739205870000|2025-02-10 16:44:30|9922.9|9910.9|9922.8|9910.8|9922.9|9910.9|9922.8|9910.8|4
1739205880000|2025-02-10 16:44:40|||||||||6
1739205890000|2025-02-10 16:44:50|9920.9|9908.9|9918.8|9906.8|9921.3|9909.3|9918.8|9906.8|1
1739205900000|2025-02-10 16:45:00|9925.3|9913.3|9922.3|9914.3|9926.3|9914.3|9922.3|9913.3|3
1739205910000|2025-02-10 16:45:10|9925.8|9913.8|9924.8|9912.8|9926.3|9918.3|9924.8|9912.8|4
1739205920000|2025-02-10 16:45:20|9922.8|9914.8|9892|9880|9922.8|9915.7|9884.9|9877.2|72
1739205930000|2025-02-10 16:45:30|9893|9881|9897.1|9885.1|9902|9891.5|9890|9879.6|5
1739205940000|2025-02-10 16:45:40|9900|9888|9878.7|9866.7|9900.6|9888.6|9877.6|9865.6|4
1739205950000|2025-02-10 16:45:50|9881.5|9869.5|9874.5|9862.5|9881.5|9869.5|9869.5|9857.5|2
1739205960000|2025-02-10 16:46:00|9874.6|9862.6|9882.6|9870.6|9882.6|9870.6|9874|9862|5
1739205970000|2025-02-10 16:46:10|9889.1|9877.1|9891.6|9879.6|9892.6|9880.6|9888.1|9876.1|5
1739205980000|2025-02-10 16:46:20|9892.1|9880.1|9895.6|9883.6|9898.1|9886.1|9892.1|9880.1|1
1739205990000|2025-02-10 16:46:30|9895.5|9883.5|9896.7|9884.7|9896.7|9884.7|9895.5|9883.5|2
1739206000000|2025-02-10 16:46:40|9897.2|9885.2|9904.1|9892.1|9906.5|9894.5|9897.2|9885.2|9
1739206010000|2025-02-10 16:46:50|9904|9892|9918|9906|9918|9906|9904|9892|2
1739206020000|2025-02-10 16:47:00|9918.5|9906.5|9917|9905|9919.5|9907.5|9912.1|9900.1|9
1739206030000|2025-02-10 16:47:10|9916.9|9904.9|9922.9|9910.9|9922.9|9910.9|9916.9|9904.9|5
1739206040000|2025-02-10 16:47:20|9923.4|9911.4|9921.5|9909.5|9924.5|9912.5|9921.5|9909.5|8
1739206050000|2025-02-10 16:47:30|9917.5|9905.5|9920.9|9908.9|9921|9909|9917.5|9905.5|8
1739206060000|2025-02-10 16:47:40|9924.5|9912.5|9940.9|9928.9|9940.9|9928.9|9923|9912.5|9
1739206070000|2025-02-10 16:47:50|9940.4|9928.4|9961.1|9949.1|9963.4|9951.4|9940.4|9928.4|21
1739206080000|2025-02-10 16:48:00|9961.5|9949.5|9910.5|9898.5|9962|9950|9910.5|9898.5|48
1739206090000|2025-02-10 16:48:10|9910|9898|9882.9|9870.9|9910|9898|9882.9|9870.9|53
1739206100000|2025-02-10 16:48:20|9880.4|9868.4|9882.4|9870.4|9889.8|9877.8|9880.3|9868.4|17
1739206110000|2025-02-10 16:48:30|9881.9|9869.9|9873|9861|9887.9|9877.4|9871.6|9859.6|17
1739206120000|2025-02-10 16:48:40|9872.6|9860.6|9888.1|9876.1|9891.1|9879.1|9867.2|9857.1|10
1739206130000|2025-02-10 16:48:50|9885.6|9873.6|9882.3|9874.3|9885.6|9874.3|9880.7|9868.9|23
1739206140000|2025-02-10 16:49:00|9892.9|9880.9|9883.9|9871.9|9897.8|9885.8|9880.9|9871.9|21
1739206150000|2025-02-10 16:49:10|9885.3|9873.3|9869.2|9857.2|9885.3|9875.3|9869.2|9857.2|9
1739206160000|2025-02-10 16:49:20|9865.8|9859.8|9846.1|9834.1|9870.1|9861.7|9845.6|9833.6|25
1739206170000|2025-02-10 16:49:30|9845.6|9833.6|9835.5|9827.5|9847.1|9841.1|9835.5|9827|11
1739206180000|2025-02-10 16:49:40|9836.5|9824.5|9841|9829|9855|9843|9834.5|9824.5|22
1739206190000|2025-02-10 16:49:50|9840.5|9828.5|9840.5|9828.5|9849|9837|9832.7|9821|35
1739206200000|2025-02-10 16:50:00|9840.1|9828.1|9850|9838|9854.4|9842.4|9839|9827|4
1739206210000|2025-02-10 16:50:10|9850.1|9838.1|9855.6|9843.6|9856.1|9844.1|9850|9838|0
1739206220000|2025-02-10 16:50:20|9856|9844|9856.5|9844.5|9859|9847|9855|9843|6
1739206230000|2025-02-10 16:50:30|9857|9845|9859.5|9847.5|9859.5|9847.5|9857|9845|1
1739206240000|2025-02-10 16:50:40|9859|9847|9860|9848|9860|9848|9859|9847|0
1739206250000|2025-02-10 16:50:50|9858.5|9846.5|9851|9839|9859|9847|9849|9837|0
1739206260000|2025-02-10 16:51:00|9857.5|9845.5|9859|9847|9859.5|9849|9857|9845.5|4
1739206270000|2025-02-10 16:51:10|9856.6|9844.6|9852.5|9840.5|9857|9846.9|9852|9840.5|3
1739206280000|2025-02-10 16:51:20|9853|9841|9852|9840|9853|9842.5|9850.5|9839.5|3
1739206300000|2025-02-10 16:51:40|9851.5|9839.5|9842.4|9830.4|9851.5|9839.5|9842.4|9830.4|3
1739206310000|2025-02-10 16:51:50|9837.9|9825.9|9835.4|9823.4|9838.4|9826.4|9833.9|9821.9|0
1739206320000|2025-02-10 16:52:00|9836.9|9824.9|9836.4|9824.4|9837.9|9825.9|9835.4|9823.4|8
1739206330000|2025-02-10 16:52:10|9834.3|9826.3|9846.4|9834.4|9847.9|9835.9|9834.3|9823.4|2
1739206340000|2025-02-10 16:52:20|9846.9|9834.9|9846.4|9834.4|9846.9|9834.9|9844.4|9832.4|2
1739206350000|2025-02-10 16:52:30|9840.3|9828.3|9836|9824|9840.3|9828.3|9834.9|9822.9|7
1739206360000|2025-02-10 16:52:40|||||||||1
1739206370000|2025-02-10 16:52:50|9835.9|9823.9|9834.9|9822.9|9837.9|9825.9|9834.9|9822.9|0
1739206380000|2025-02-10 16:53:00|9834.4|9822.4|9833.4|9821.4|9834.4|9822.4|9821.4|9809.4|0
1739206390000|2025-02-10 16:53:10|9833.5|9821.5|9835.4|9823.4|9836.4|9824.4|9833.5|9821.5|0
1739206400000|2025-02-10 16:53:20|9835.9|9823.9|9839.4|9827.4|9844.9|9832.9|9835.9|9823.9|0
1739206410000|2025-02-10 16:53:30|9839|9827|9841.6|9833.6|9843|9833.6|9839|9827|0
1739206420000|2025-02-10 16:53:40|9845.8|9833.8|9842.5|9830.5|9845.8|9833.8|9842.4|9830.4|0
1739206430000|2025-02-10 16:53:50|9843|9831|9845.9|9833.9|9845.9|9833.9|9843|9831|0
1739206440000|2025-02-10 16:54:00|9846.4|9834.4|9848.5|9836.5|9848.5|9836.5|9846|9834|2
1739206450000|2025-02-10 16:54:10|9849|9837|9846.5|9834.5|9849.5|9837.5|9841.3|9829.3|0
1739206460000|2025-02-10 16:54:20|9846.6|9834.6|9848.6|9836.6|9848.6|9836.6|9846.6|9834.6|0
1739206470000|2025-02-10 16:54:30|9852|9840|9858.5|9846.5|9859.5|9847.5|9852|9840|2
1739206480000|2025-02-10 16:54:40|9858.6|9846.6|9859.9|9847.9|9860|9848|9857.5|9845.5|1
1739206490000|2025-02-10 16:54:50|9860.9|9848.9|9860.4|9848.4|9861.9|9849.9|9860.4|9848.4|0
1739206500000|2025-02-10 16:55:00|9860.5|9848.5|9859.9|9847.9|9860.9|9848.9|9859.9|9847.9|0
1739206510000|2025-02-10 16:55:10|9859|9847|9860.5|9848.5|9860.9|9848.9|9859|9847|2
1739206530000|2025-02-10 16:55:30|9857.3|9845.3|9857.3|9849.3|9857.3|9849.3|9856.8|9844.8|1
1739206540000|2025-02-10 16:55:40|9856.2|9850.2|9855.8|9843.8|9857.3|9850.2|9855.8|9843.8|1
1739206550000|2025-02-10 16:55:50|9856|9844|9857.9|9845.9|9857.9|9845.9|9856|9844|0
1739206570000|2025-02-10 16:56:10|9858.4|9846.4|9858.4|9846.4|9858.4|9846.4|9858.4|9846.4|0
1739206580000|2025-02-10 16:56:20|9857.9|9845.9|9858.8|9846.8|9858.8|9846.8|9857.9|9845.9|0
1739206590000|2025-02-10 16:56:30|9857.9|9845.9|9857.9|9845.9|9857.9|9845.9|9857.9|9845.9|0
1739206600000|2025-02-10 16:56:40|9857.4|9845.4|9855.8|9843.8|9857.4|9845.4|9855.8|9843.8|0
1739206620000|2025-02-10 16:57:00|9854.9|9842.9|9850.4|9838.4|9854.9|9842.9|9849.9|9837.9|0
1739206630000|2025-02-10 16:57:10|9849.9|9837.9|9849.9|9837.9|9849.9|9837.9|9849.9|9837.9|0
1739206640000|2025-02-10 16:57:20|9850.4|9838.4|9852.3|9840.3|9852.3|9840.3|9849.4|9837.4|0
1739206650000|2025-02-10 16:57:30|9851.9|9839.9|9851.4|9839.4|9851.9|9839.9|9851.4|9839.4|0
1739206670000|2025-02-10 16:57:50|9851.5|9839.5|9853.4|9841.4|9854.9|9842.9|9851.5|9839.5|0
1739206680000|2025-02-10 16:58:00|9852.4|9840.4|9845.9|9833.9|9852.4|9840.4|9845.9|9833.9|0
1739206690000|2025-02-10 16:58:10|9844.9|9832.9|9841.3|9829.3|9845.4|9833.4|9841.3|9829.3|1
1739206700000|2025-02-10 16:58:20|9840.9|9828.9|9840.9|9828.9|9840.9|9828.9|9840.9|9828.9|0
1739206710000|2025-02-10 16:58:30|9840.4|9828.4|9840.9|9828.9|9840.9|9828.9|9840.4|9828.4|0
1739206730000|2025-02-10 16:58:50|9841.4|9829.4|9841.4|9829.4|9841.4|9829.4|9841.4|9829.4|0
1739206740000|2025-02-10 16:59:00|9844.4|9832.4|9844.9|9832.9|9844.9|9832.9|9844.4|9832.4|0
1739206750000|2025-02-10 16:59:10|9845|9833|9845.5|9833.5|9845.5|9833.5|9845|9833|4
1739206760000|2025-02-10 16:59:20|9845.7|9833.7|9856.5|9844.5|9856.5|9844.5|9845.7|9833.7|0
1739206770000|2025-02-10 16:59:30|9856.4|9844.4|9856.4|9844.4|9856.4|9844.4|9856.4|9844.4|0
1739206780000|2025-02-10 16:59:40|9855.8|9843.8|9848.9|9836.9|9855.8|9843.8|9848.9|9836.9|2
1739206790000|2025-02-10 16:59:50|9846.4|9834.4|9846.9|9834.9|9846.9|9834.9|9846.4|9834.4|0
1739206800000|2025-02-10 17:00:00|9849|9837|9852.5|9840.5|9852.5|9840.5|9849|9837|1
1739206810000|2025-02-10 17:00:10|9853|9841|9853|9841|9853|9841|9853|9841|1
1739206820000|2025-02-10 17:00:20|9852.5|9840.5|9853|9841|9853.5|9841.5|9852.5|9840.5|1
1739206840000|2025-02-10 17:00:40|9853.5|9841.5|9853.5|9841.5|9853.5|9841.5|9853.5|9841.5|0
1739206860000|2025-02-10 17:01:00|9854.5|9842.5|9854.5|9842.5|9854.5|9842.5|9854.5|9842.5|0
1739206890000|2025-02-10 17:01:30|9855|9843|9855|9843|9855|9843|9855|9843|0
1739206920000|2025-02-10 17:02:00|9853.5|9845.5|9853.5|9845.5|9853.5|9845.5|9853.5|9845.5|0
1739206930000|2025-02-10 17:02:10|9854|9846|9854.1|9842.1|9854.1|9846|9853.6|9841.6|1
1739206940000|2025-02-10 17:02:20|9852.5|9844.5|9852.5|9844.5|9854.5|9844.5|9852.5|9842.5|0
1739206950000|2025-02-10 17:02:30|9852|9844|9852|9844|9852|9844|9852|9844|0
1739207010000|2025-02-10 17:03:30|||||||||1
1739207020000|2025-02-10 17:03:40|9851.5|9843.5|9851.5|9843.5|9851.5|9843.5|9851.5|9843.5|0
1739207110000|2025-02-10 17:05:10|9854|9846|9852.5|9846.5|9854|9846.5|9852.5|9846|2
1739207120000|2025-02-10 17:05:20|9852|9846|9847|9841|9852|9846|9847|9841|1
1739207140000|2025-02-10 17:05:40|9845.5|9839.5|9846.5|9838.5|9846.5|9839.5|9845.5|9838.5|3
1739207160000|2025-02-10 17:06:00|9846|9838|9852.5|9840.5|9853.9|9841.9|9846|9836.3|0
1739207180000|2025-02-10 17:06:20|9853|9841|9853|9841|9853.5|9841.5|9853|9841|0
1739207210000|2025-02-10 17:06:50|9853.5|9841.5|9854|9842|9854|9842|9853.5|9841.5|0
1739207220000|2025-02-10 17:07:00|9853.5|9841.5|9854|9842|9854|9842|9853.5|9841.5|0
1739207280000|2025-02-10 17:08:00|||||||||4
1739207300000|2025-02-10 17:08:20|||||||||6
1739207310000|2025-02-10 17:08:30|9852|9844|9852|9844|9852|9844|9852|9844|8
1739207320000|2025-02-10 17:08:40|9850.9|9838.9|9851.4|9839.4|9851.4|9839.4|9850.4|9838.4|4
1739207330000|2025-02-10 17:08:50|9850.9|9838.9|9850.4|9838.4|9850.9|9838.9|9850.4|9838.4|0
1739207370000|2025-02-10 17:09:30|9850.5|9838.5|9851.4|9839.4|9851.4|9839.4|9850.5|9838.5|0
1739207380000|2025-02-10 17:09:40|9851.9|9839.9|9851.9|9839.9|9851.9|9839.9|9851.9|9839.9|0
1739207400000|2025-02-10 17:10:00|9851.4|9839.4|9854.5|9846.5|9854.5|9846.5|9850.1|9839.4|0
1739207410000|2025-02-10 17:10:10|9857.4|9849.4|9857.4|9849.4|9857.4|9849.4|9857.4|9849.4|0
1739207420000|2025-02-10 17:10:20|9855.9|9849.9|9855.9|9849.9|9855.9|9849.9|9855.9|9849.9|0
1739207430000|2025-02-10 17:10:30|9856.4|9850.4|9857.4|9849.4|9857.4|9850.4|9856.4|9849.4|1
1739207450000|2025-02-10 17:10:50|9857.3|9849.3|9855.9|9847.9|9857.3|9849.3|9855.9|9847.9|0
1739207510000|2025-02-10 17:11:50|9857.8|9849.8|9857.8|9849.8|9857.8|9849.8|9857.8|9849.8|1
1739207520000|2025-02-10 17:12:00|9858.3|9850.3|9858.3|9850.3|9858.3|9850.3|9858.3|9850.3|0
1739207540000|2025-02-10 17:12:20|9870.3|9858.3|9870.3|9858.3|9870.3|9858.3|9870.3|9858.3|4
1739207560000|2025-02-10 17:12:40|9869.4|9857.4|9869.4|9857.4|9869.4|9857.4|9869.4|9857.4|0
1739207570000|2025-02-10 17:12:50|9868.9|9860.9|9868.9|9860.9|9868.9|9860.9|9868.9|9860.9|0
1739207590000|2025-02-10 17:13:10|9868.4|9860.4|9868.4|9860.4|9868.4|9860.4|9868.4|9860.4|0
1739207620000|2025-02-10 17:13:40|9868.9|9860.9|9868.4|9860.4|9868.9|9860.9|9868.4|9860.4|4
1739207640000|2025-02-10 17:14:00|9866.9|9860.9|9865.4|9853.4|9868.4|9860.9|9865.4|9853.4|2
1739207660000|2025-02-10 17:14:20|9862.4|9850.4|9862.4|9850.4|9862.4|9850.4|9862.4|9850.4|0
1739207700000|2025-02-10 17:15:00|9862.3|9850.3|9860.8|9848.8|9862.3|9850.3|9860.3|9848.3|0
1739207710000|2025-02-10 17:15:10|9860.3|9848.3|9859.8|9847.8|9860.3|9848.3|9859.8|9847.8|0
1739207720000|2025-02-10 17:15:20|9860.8|9848.8|9860.8|9848.8|9860.8|9848.8|9860.8|9848.8|1
1739207730000|2025-02-10 17:15:30|9860.9|9848.9|9860.9|9848.9|9860.9|9848.9|9860.9|9848.9|1
1739207770000|2025-02-10 17:16:10|9860.4|9848.4|9860.4|9848.4|9860.4|9848.4|9860.4|9848.4|0
1739207820000|2025-02-10 17:17:00|9860.9|9848.9|9860.9|9848.9|9860.9|9848.9|9860.9|9848.9|0
1739207880000|2025-02-10 17:18:00|9860.4|9848.4|9860.9|9848.9|9860.9|9848.9|9860.4|9848.4|1
1739207920000|2025-02-10 17:18:40|||||||||1
1739208140000|2025-02-10 17:22:20|9860.4|9848.4|9861.4|9849.4|9861.4|9849.4|9860.4|9848.4|0
1739208150000|2025-02-10 17:22:30|9860.9|9848.9|9860.4|9848.4|9861.4|9849.4|9860.4|9848.4|0
1739208180000|2025-02-10 17:23:00|9857.4|9849.4|9855.4|9847.4|9857.4|9849.4|9855.4|9847.4|2
1739208190000|2025-02-10 17:23:10|9861.4|9849.4|9855.9|9847.9|9861.4|9851.2|9855.4|9847.4|1
1739208210000|2025-02-10 17:23:30|9855.4|9847.4|9855.4|9847.4|9855.4|9847.4|9855.4|9847.4|0
1739208240000|2025-02-10 17:24:00|9853.4|9848.3|9854.3|9848.3|9854.3|9848.3|9853.4|9848.3|2
1739208250000|2025-02-10 17:24:10|9853.9|9847.9|9841.9|9829.9|9854.9|9848.9|9841.9|9829.9|2
1739208260000|2025-02-10 17:24:20|9840.9|9828.9|9825.4|9813.4|9840.9|9828.9|9825.4|9813.4|20
1739208270000|2025-02-10 17:24:30|9825.9|9813.9|9817.5|9805.5|9826|9814.4|9817.5|9805.5|1
1739208280000|2025-02-10 17:24:40|9815.5|9807.5|9791.5|9779.5|9817.5|9807.5|9789.6|9777.6|11
1739208290000|2025-02-10 17:24:50|9791.8|9779.8|9792|9780|9808.5|9796.5|9790.6|9778.6|2
1739208300000|2025-02-10 17:25:00|9790.6|9778.6|9781.6|9769.6|9790.6|9778.6|9781.6|9769.6|1
1739208310000|2025-02-10 17:25:10|9779.6|9771.6|9770.6|9758.6|9779.6|9771.6|9769.6|9757.6|1
1739208320000|2025-02-10 17:25:20|9768.5|9760.5|9763.1|9751.1|9768.5|9760.5|9763.1|9751.1|1
1739208330000|2025-02-10 17:25:30|9761.1|9749.1|9760.6|9748.6|9763.1|9751.1|9751.1|9739.1|3
1739208340000|2025-02-10 17:25:40|9763.1|9751.1|9778.5|9766.5|9780.1|9768.1|9761.6|9749.6|4
1739208350000|2025-02-10 17:25:50|9775.6|9763.6|9775.6|9763.6|9779.7|9767.7|9770.2|9758.2|1
1739208360000|2025-02-10 17:26:00|9774.7|9762.7|9771.1|9759.1|9774.7|9762.7|9771.1|9759.1|0
1739208370000|2025-02-10 17:26:10|9770.2|9758.2|9770.1|9758.1|9770.2|9758.2|9770.1|9758.1|0
1739208380000|2025-02-10 17:26:20|9770.2|9758.2|9771.7|9759.7|9771.7|9759.7|9770.2|9758.2|0
1739208390000|2025-02-10 17:26:30|9772.2|9760.2|9772.2|9760.2|9772.2|9760.2|9772.2|9760.2|0
1739208400000|2025-02-10 17:26:40|9772.7|9760.7|9772.7|9760.7|9772.7|9760.7|9772.7|9760.7|0
1739208410000|2025-02-10 17:26:50|9780.8|9768.8|9784.2|9772.2|9784.2|9772.2|9780.8|9768.8|1
1739208420000|2025-02-10 17:27:00|9789.6|9777.6|9792.2|9780.2|9792.2|9780.2|9789.6|9777.6|0
1739208430000|2025-02-10 17:27:10|9792.7|9780.7|9792.7|9780.7|9792.7|9783.2|9790.1|9778.1|0
1739208450000|2025-02-10 17:27:30|9792.6|9780.6|9791.7|9779.7|9792.6|9780.6|9791.7|9779.7|0
1739208460000|2025-02-10 17:27:40|9788.1|9776.1|9788.1|9776.1|9788.1|9776.1|9788.1|9776.1|0
1739208480000|2025-02-10 17:28:00|9788.2|9776.2|9788.2|9776.2|9788.2|9776.2|9788.2|9776.2|0
1739208490000|2025-02-10 17:28:10|9787.6|9775.6|9787.6|9775.6|9787.6|9775.6|9787.6|9775.6|1
1739208500000|2025-02-10 17:28:20|9789.6|9777.6|9792.1|9780.1|9792.6|9780.6|9789.6|9777.6|0
1739208510000|2025-02-10 17:28:30|9796.2|9784.2|9794.7|9782.7|9796.2|9784.2|9794.2|9782.2|3
1739208520000|2025-02-10 17:28:40|9794.2|9782.2|9791.8|9779.8|9794.2|9782.2|9791.8|9779.8|0
1739208530000|2025-02-10 17:28:50|9792.2|9780.2|9792.2|9780.2|9792.7|9780.7|9792.2|9780.2|1
1739208540000|2025-02-10 17:29:00|9792.7|9780.7|9792.7|9780.7|9792.7|9780.7|9792.7|9780.7|0
1739208550000|2025-02-10 17:29:10|9791.7|9779.7|9791.7|9779.7|9791.7|9779.7|9791.7|9779.7|0
1739208560000|2025-02-10 17:29:20|9790.7|9778.7|9790.7|9778.7|9790.7|9778.7|9790.7|9778.7|0
1739208640000|2025-02-10 17:30:40|9790.2|9778.2|9789.2|9777.2|9790.2|9779.7|9787.7|9777.2|1
1739208650000|2025-02-10 17:30:50|9782.7|9770.7|9782.7|9770.7|9782.7|9770.7|9782.7|9770.7|1
1739208670000|2025-02-10 17:31:10|9781.7|9769.7|9781.6|9769.6|9781.7|9769.7|9781.6|9769.6|1
1739208680000|2025-02-10 17:31:20|9781.5|9769.5|9782.1|9770.1|9782.1|9770.1|9778.2|9766.2|0
1739208690000|2025-02-10 17:31:30|9782|9770|9779.1|9767.1|9782|9770|9779.1|9767.1|0
1739208700000|2025-02-10 17:31:40|9778.6|9766.6|9778.6|9766.6|9778.6|9766.6|9778.6|9766.6|0
1739208720000|2025-02-10 17:32:00|9779.1|9767.1|9778.1|9766.1|9779.1|9767.1|9778.1|9766.1|0
1739208730000|2025-02-10 17:32:10|9774.6|9762.6|9776.7|9764.7|9776.7|9764.7|9774.6|9762.6|0
1739208740000|2025-02-10 17:32:20|9777.2|9765.2|9777.2|9765.2|9777.2|9765.2|9777.2|9765.2|0
1739208750000|2025-02-10 17:32:30|9785.6|9773.6|9787.1|9775.1|9787.1|9775.1|9785.6|9773.6|1
1739208760000|2025-02-10 17:32:40|9786.1|9774.1|9784.1|9772.1|9786.1|9774.1|9784.1|9772.1|0
1739208780000|2025-02-10 17:33:00|9784.2|9772.2|9784.6|9772.6|9784.6|9772.6|9784.1|9772.1|0
1739208790000|2025-02-10 17:33:10|9785.1|9773.1|9785.1|9773.1|9785.1|9773.1|9785.1|9773.1|0
1739208850000|2025-02-10 17:34:10|9784.7|9772.7|9785.2|9773.2|9785.6|9773.6|9784.7|9772.7|1
1739208870000|2025-02-10 17:34:30|9785.6|9773.6|9789.7|9777.7|9789.7|9777.7|9785.6|9773.6|0
1739208890000|2025-02-10 17:34:50|9789.6|9777.6|9788.7|9776.7|9789.6|9777.6|9788.7|9776.7|0
1739208920000|2025-02-10 17:35:20|9788.6|9776.6|9788.6|9776.6|9788.6|9776.6|9788.6|9776.6|0
1739208930000|2025-02-10 17:35:30|9787.7|9775.7|9784.7|9776.7|9787.7|9776.7|9784.7|9775.7|0
1739209000000|2025-02-10 17:36:40|9782.7|9776.2|9782.2|9774.2|9784.2|9777.1|9781.7|9774.2|5
1739209010000|2025-02-10 17:36:50|9781.1|9775.1|9780.6|9774.6|9781.1|9775.1|9780.6|9774.6|0
1739209020000|2025-02-10 17:37:00|9780.2|9774.2|9780.2|9774.2|9780.2|9774.2|9780.2|9774.2|0
1739209030000|2025-02-10 17:37:10|9781.2|9773.2|9781.7|9775.7|9783.2|9775.7|9781.2|9773.2|0
1739209050000|2025-02-10 17:37:30|9782.7|9776.7|9782.7|9776.7|9782.7|9776.7|9782.7|9776.7|1
1739209060000|2025-02-10 17:37:40|9783.2|9777.2|9782.7|9774.7|9783.2|9777.2|9780.2|9773.2|0
1739209070000|2025-02-10 17:37:50|9783.2|9775.2|9786.2|9774.2|9788.2|9777.7|9783.2|9773.3|0
1739209080000|2025-02-10 17:38:00|9785.6|9777.6|9786.6|9774.6|9786.6|9779.1|9785.1|9774.6|1
1739209170000|2025-02-10 17:39:30|||||||||1
1739209190000|2025-02-10 17:39:50|9784.7|9776.7|9787.7|9775.7|9788.2|9778.2|9784.7|9775.2|1
1739209220000|2025-02-10 17:40:20|9785.7|9777.7|9785.2|9777.2|9785.7|9777.7|9785.2|9777.2|0
1739209230000|2025-02-10 17:40:30|9797.6|9785.6|9795.1|9783.1|9798.1|9786.1|9795.1|9783.1|2
1739209240000|2025-02-10 17:40:40|9796.6|9784.6|9796.6|9784.6|9796.6|9784.6|9796.6|9784.6|0
1739209300000|2025-02-10 17:41:40|9796.1|9784.1|9796.1|9784.1|9796.1|9784.1|9796.1|9784.1|0
1739209350000|2025-02-10 17:42:30|9795.7|9783.7|9795.7|9783.7|9795.7|9783.7|9795.7|9783.7|0
1739209390000|2025-02-10 17:43:10|9796.1|9784.1|9796.1|9784.1|9796.1|9784.1|9796.1|9784.1|0
1739209430000|2025-02-10 17:43:50|9796.6|9784.6|9796.6|9784.6|9796.6|9784.6|9796.6|9784.6|0
1739209480000|2025-02-10 17:44:40|9796.1|9790.1|9796.6|9790.6|9796.6|9790.6|9796.1|9790.1|1
1739209490000|2025-02-10 17:44:50|9797.1|9791.1|9797.1|9791.1|9797.1|9791.1|9797.1|9791.1|0
1739209500000|2025-02-10 17:45:00|9797.6|9791.6|9796.6|9790.6|9797.6|9791.6|9796.1|9790.1|1
1739209510000|2025-02-10 17:45:10|9794.6|9786.6|9797.6|9785.6|9797.6|9786.6|9794.2|9785.6|2
1739209520000|2025-02-10 17:45:20|9796.1|9788.1|9793.1|9785.1|9797.6|9788.7|9792.2|9785.1|0
1739209530000|2025-02-10 17:45:30|9792.1|9786.1|9791.1|9783.1|9792.1|9786.1|9791.1|9783.1|0
1739209550000|2025-02-10 17:45:50|9794.6|9782.6|9795.2|9783.2|9795.2|9783.2|9794.6|9782.6|0
1739209570000|2025-02-10 17:46:10|9796.2|9784.2|9796.2|9784.2|9796.2|9784.2|9796.2|9784.2|0
1739209590000|2025-02-10 17:46:30|9796.7|9784.7|9796.7|9784.7|9796.7|9784.7|9796.7|9784.7|0
1739209600000|2025-02-10 17:46:40|9797.2|9785.2|9797.2|9785.2|9797.2|9785.2|9797.2|9785.2|0
1739209610000|2025-02-10 17:46:50|9796.6|9784.6|9797.2|9785.2|9797.2|9787.2|9794.7|9784.6|19
1739209620000|2025-02-10 17:47:00|9797.1|9785.1|9796.6|9784.6|9797.1|9785.1|9796.6|9784.6|0
1739209650000|2025-02-10 17:47:30|9796.7|9784.7|9796.7|9784.7|9796.7|9784.7|9796.7|9784.7|0
1739209660000|2025-02-10 17:47:40|9797.1|9785.1|9795.2|9783.2|9797.1|9786.1|9792.1|9783.2|0
1739209680000|2025-02-10 17:48:00|9790.7|9784.7|9796.7|9784.7|9797.1|9786.7|9790.7|9782.2|2
1739209690000|2025-02-10 17:48:10|9804.3|9792.3|9802.8|9790.8|9805.2|9793.2|9802.8|9790.8|1
1739209700000|2025-02-10 17:48:20|9803.3|9791.3|9803.2|9791.2|9804.7|9792.7|9802.7|9790.7|0
1739209710000|2025-02-10 17:48:30|9803.3|9791.3|9803.3|9791.3|9803.3|9791.3|9803.3|9791.3|0
1739209720000|2025-02-10 17:48:40|9804.2|9792.2|9803.2|9791.2|9804.2|9792.2|9803.2|9791.2|0
1739209740000|2025-02-10 17:49:00|9804.2|9792.2|9804.2|9792.2|9804.2|9792.2|9804.2|9792.2|0
1739209790000|2025-02-10 17:49:50|9803.7|9791.7|9803.7|9791.7|9803.7|9791.7|9803.7|9791.7|0
1739209800000|2025-02-10 17:50:00|9804.2|9792.2|9804.2|9792.2|9804.2|9792.2|9804.2|9792.2|0
1739209810000|2025-02-10 17:50:10|9804.7|9792.7|9804.7|9792.7|9804.7|9792.7|9804.7|9792.7|0
1739209830000|2025-02-10 17:50:30|9805.2|9793.2|9803.2|9795.2|9805.2|9795.2|9803.2|9793.2|0
1739209840000|2025-02-10 17:50:40|9803.7|9795.7|9803.7|9795.7|9803.7|9795.7|9803.7|9795.7|0
1739209860000|2025-02-10 17:51:00|9802.3|9794.3|9800.8|9794.8|9802.3|9794.8|9800.8|9794.3|0
1739209920000|2025-02-10 17:52:00|9801.8|9793.8|9801.8|9793.8|9801.8|9793.8|9801.8|9793.8|0
1739209940000|2025-02-10 17:52:20|9799.7|9793.7|9799.7|9793.7|9799.7|9793.7|9799.7|9793.7|1
1739209990000|2025-02-10 17:53:10|9800.1|9794.1|9800.1|9794.1|9800.1|9794.1|9800.1|9794.1|4
1739210000000|2025-02-10 17:53:20|9801.1|9793.1|9801.1|9793.1|9801.1|9793.1|9801.1|9793.1|0
1739210010000|2025-02-10 17:53:30|9801.6|9789.6|9803.6|9791.6|9803.6|9791.6|9801.6|9789.6|4
1739210020000|2025-02-10 17:53:40|9803.7|9791.7|9804.1|9792.1|9804.1|9792.1|9803.7|9791.7|0
1739210060000|2025-02-10 17:54:20|||||||||3
1739210070000|2025-02-10 17:54:30|9802.6|9790.6|9802.6|9790.6|9802.6|9790.6|9802.6|9790.6|0
1739210100000|2025-02-10 17:55:00|9802.1|9790.1|9802.1|9790.1|9802.6|9790.6|9802.1|9790.1|0
1739210140000|2025-02-10 17:55:40|9802.6|9790.6|9802.6|9790.6|9802.6|9790.6|9802.6|9790.6|0
1739210160000|2025-02-10 17:56:00|9804.1|9798.1|9804.1|9796.1|9805.6|9798.1|9804.1|9796.1|18
1739210170000|2025-02-10 17:56:10|9804.6|9796.6|9804.6|9796.6|9806.6|9796.6|9804.1|9794.6|17
1739210210000|2025-02-10 17:56:50|9804.1|9796.1|9804.1|9796.1|9804.1|9796.1|9804.1|9796.1|0
1739210230000|2025-02-10 17:57:10|9803.7|9795.7|9803.7|9795.7|9803.7|9795.7|9803.7|9795.7|0
1739210310000|2025-02-10 17:58:30|9803.2|9791.2|9803.2|9791.2|9803.2|9791.2|9803.2|9791.2|1
1739210330000|2025-02-10 17:58:50|9803.1|9791.1|9802.7|9790.7|9803.1|9791.1|9802.7|9790.7|0
1739210340000|2025-02-10 17:59:00|9802.6|9790.6|9802.6|9790.6|9802.6|9790.6|9802.6|9790.6|0
1739210350000|2025-02-10 17:59:10|9799.6|9793.6|9800.7|9792.7|9802.6|9793.6|9797.7|9790.6|0
1739210360000|2025-02-10 17:59:20|9803.1|9791.1|9801.2|9793.2|9803.1|9793.2|9801.2|9791.1|0
1739210390000|2025-02-10 17:59:50|9803.6|9791.6|9803.6|9791.6|9803.6|9791.6|9803.6|9791.6|0
1739210400000|2025-02-10 18:00:00|9803.1|9791.1|9803.6|9791.6|9803.6|9791.6|9803.1|9791.1|0
1739210420000|2025-02-10 18:00:20|9803.1|9791.1|9796.6|9788.6|9803.1|9791.1|9796.6|9786.2|2
1739210430000|2025-02-10 18:00:30|9798.6|9786.6|9799.1|9787.1|9799.1|9787.1|9798.6|9786.6|1
1739210440000|2025-02-10 18:00:40|9798.7|9786.7|9798.7|9786.7|9798.7|9786.7|9798.7|9786.7|0
1739210480000|2025-02-10 18:01:20|9799.6|9787.6|9799.6|9787.6|9799.6|9787.6|9799.6|9787.6|1
1739210490000|2025-02-10 18:01:30|9799.1|9787.1|9799.1|9787.1|9799.1|9787.1|9799.1|9787.1|0
1739210500000|2025-02-10 18:01:40|9799.6|9787.6|9799.6|9787.6|9799.6|9787.6|9799.6|9787.6|0
1739210510000|2025-02-10 18:01:50|9800.1|9788.1|9800.1|9788.1|9800.1|9788.1|9800.1|9788.1|0
1739210530000|2025-02-10 18:02:10|9798.2|9790.2|9798.2|9790.2|9798.2|9790.2|9798.2|9790.2|0
1739210550000|2025-02-10 18:02:30|9798.6|9790.6|9798.6|9790.6|9798.6|9790.6|9798.6|9790.6|0
1739210560000|2025-02-10 18:02:40|9799.1|9791.1|9799.1|9791.1|9799.1|9791.1|9799.1|9791.1|0
1739210570000|2025-02-10 18:02:50|9799.6|9787.6|9799.6|9787.6|9799.6|9787.6|9799.6|9787.6|3
1739210580000|2025-02-10 18:03:00|9796.1|9790.1|9796.1|9790.1|9796.1|9790.1|9796.1|9790.1|0
1739210590000|2025-02-10 18:03:10|9794.6|9788.6|9794.6|9788.6|9794.6|9788.6|9794.6|9788.6|0
1739210600000|2025-02-10 18:03:20|9793.6|9787.6|9795.1|9787.1|9795.1|9787.6|9793.1|9787.1|1
1739210610000|2025-02-10 18:03:30|9805.1|9797.1|9817.7|9809.7|9819.7|9809.7|9805.1|9797.1|37
1739210620000|2025-02-10 18:03:40|9816.7|9808.7|9821.2|9809.2|9825.2|9816.7|9812.2|9800.2|2
1739210630000|2025-02-10 18:03:50|9820.2|9808.2|9820.2|9808.2|9820.2|9808.2|9820.2|9808.2|0
1739210650000|2025-02-10 18:04:10|9818.2|9810.2|9821.2|9809.2|9821.7|9810.2|9818.2|9808.2|3
1739210660000|2025-02-10 18:04:20|9820.7|9808.7|9820.7|9808.7|9820.7|9808.7|9820.7|9808.7|0
1739210670000|2025-02-10 18:04:30|9819.2|9807.2|9819.2|9807.2|9819.2|9807.2|9819.2|9807.2|0
1739210690000|2025-02-10 18:04:50|9819.7|9807.7|9820.2|9808.2|9820.2|9808.2|9819.7|9807.7|0
1739210700000|2025-02-10 18:05:00|||||||||1
1739210710000|2025-02-10 18:05:10|9819.2|9811.2|9819.2|9811.2|9819.2|9811.2|9819.2|9811.2|0
1739210720000|2025-02-10 18:05:20|9821.2|9809.2|9821.2|9809.2|9821.2|9809.2|9821.2|9809.2|0
1739210730000|2025-02-10 18:05:30|9820.7|9808.7|9819.2|9811.2|9820.7|9811.2|9819.2|9808.7|0
1739210740000|2025-02-10 18:05:40|9821.2|9809.2|9820.7|9808.7|9821.2|9809.2|9820.7|9808.7|0
1739210750000|2025-02-10 18:05:50|9822.7|9810.7|9822.7|9810.7|9822.7|9810.7|9822.7|9810.7|0
1739210760000|2025-02-10 18:06:00|9822.6|9810.6|9824.6|9818.6|9824.6|9818.6|9818.4|9809.2|1
1739210770000|2025-02-10 18:06:10|9823.2|9815.2|9822.2|9814.2|9823.2|9815.2|9822.2|9814.2|0
1739210780000|2025-02-10 18:06:20|9823.2|9811.2|9820.2|9812.2|9823.2|9812.2|9820.2|9811.2|0
1739210800000|2025-02-10 18:06:40|9819.3|9811.3|9821.8|9809.8|9821.8|9811.3|9819.3|9809.8|5
1739210850000|2025-02-10 18:07:30|9820.6|9812.6|9823.7|9811.7|9823.7|9812.6|9820.6|9808.7|0
1739210860000|2025-02-10 18:07:40|9820.3|9812.3|9822.8|9810.8|9822.8|9812.3|9820.3|9810.3|1
1739210870000|2025-02-10 18:07:50|9823.7|9811.7|9823.7|9811.7|9823.8|9811.8|9823.7|9811.7|3
1739210890000|2025-02-10 18:08:10|9824.7|9812.7|9822.3|9814.3|9824.7|9814.3|9822.3|9812.7|27
1739210910000|2025-02-10 18:08:30|9824.3|9812.3|9824.3|9812.3|9824.3|9812.3|9824.3|9812.3|4
1739210920000|2025-02-10 18:08:40|9823.8|9811.8|9823.8|9811.8|9823.8|9811.8|9823.8|9811.8|0
1739210950000|2025-02-10 18:09:10|9823.9|9811.9|9822.8|9810.8|9823.9|9811.9|9822.8|9810.8|7
1739210960000|2025-02-10 18:09:20|9822.3|9810.3|9822.8|9810.8|9822.8|9810.8|9822.3|9810.3|0
1739211100000|2025-02-10 18:11:40|9822.3|9810.3|9823.3|9811.3|9823.3|9811.3|9822.3|9810.3|0
1739211180000|2025-02-10 18:13:00|9820.8|9812.8|9822.8|9810.8|9822.8|9812.8|9820.8|9810.8|0
1739211210000|2025-02-10 18:13:30|9820.3|9812.3|9833.3|9821.3|9834.3|9822.3|9820.3|9812.3|1
1739211240000|2025-02-10 18:14:00|9833.8|9821.8|9833.8|9821.8|9833.8|9821.8|9833.8|9821.8|0
1739211270000|2025-02-10 18:14:30|9833.7|9821.7|9832.3|9820.3|9833.7|9821.7|9832.3|9820.3|1
1739211280000|2025-02-10 18:14:40|9832.8|9820.8|9832.8|9820.8|9832.8|9820.8|9832.8|9820.8|0
1739211290000|2025-02-10 18:14:50|9832.3|9820.3|9832.3|9820.3|9832.3|9820.3|9832.3|9820.3|1
1739211300000|2025-02-10 18:15:00|9831.8|9819.8|9831.8|9819.8|9832.3|9820.3|9831.8|9819.8|0
1739211320000|2025-02-10 18:15:20|9831.7|9819.7|9831.2|9819.2|9831.7|9819.7|9831.2|9819.2|0
1739211330000|2025-02-10 18:15:30|9830.8|9818.8|9830.8|9818.8|9830.8|9818.8|9830.8|9818.8|0
1739211370000|2025-02-10 18:16:10|9830.7|9818.7|9830.7|9818.7|9830.7|9818.7|9830.7|9818.7|0
1739211400000|2025-02-10 18:16:40|9830.8|9818.8|9830.3|9818.3|9830.8|9818.8|9830.3|9818.3|2
1739211440000|2025-02-10 18:17:20|9829.3|9817.3|9829.3|9817.3|9829.3|9817.3|9829.3|9817.3|0
1739211450000|2025-02-10 18:17:30|9828.3|9816.3|9828.8|9816.8|9828.8|9816.8|9828.3|9816.3|0
1739211460000|2025-02-10 18:17:40|9829.3|9817.3|9829.3|9817.3|9829.3|9817.3|9829.3|9817.3|0
1739211510000|2025-02-10 18:18:30|9828.8|9816.8|9827.3|9815.3|9828.8|9817.4|9824.9|9814.9|5
1739211520000|2025-02-10 18:18:40|9825.8|9817.8|9822.9|9814.9|9825.8|9817.8|9822.9|9814.9|2
1739211530000|2025-02-10 18:18:50|9825.8|9813.8|9823.8|9815.8|9825.8|9815.8|9823.8|9813.8|0
1739211550000|2025-02-10 18:19:10|9824.3|9816.3|9824.3|9816.3|9824.3|9816.3|9824.3|9816.3|0
1739211560000|2025-02-10 18:19:20|9826.3|9814.3|9826.3|9814.3|9826.3|9814.3|9826.3|9814.3|0
1739211570000|2025-02-10 18:19:30|9825.8|9813.8|9823.8|9811.8|9825.8|9813.8|9823.8|9811.8|0
1739211600000|2025-02-10 18:20:00|9824.3|9812.3|9824.8|9812.8|9824.8|9812.8|9824.3|9812.3|0
1739211610000|2025-02-10 18:20:10|9824.3|9816.3|9824.2|9816.2|9824.3|9816.3|9824.2|9816.2|0
1739211620000|2025-02-10 18:20:20|9826.2|9814.2|9824.2|9816.2|9826.2|9816.3|9824.2|9814.2|0
1739211630000|2025-02-10 18:20:30|9826.7|9814.7|9826.7|9814.7|9826.7|9814.7|9826.7|9814.7|0
1739211660000|2025-02-10 18:21:00|9825.3|9813.3|9820.7|9808.7|9826.3|9816.2|9820.7|9808.7|4
1739211670000|2025-02-10 18:21:10|9819.7|9807.7|9817.2|9809.2|9823.6|9812.1|9817.2|9807.2|1
1739211680000|2025-02-10 18:21:20|9819.2|9807.2|9817.1|9809.1|9819.2|9809.2|9817.1|9807.2|0
1739211690000|2025-02-10 18:21:30|9816.6|9808.6|9816.6|9808.6|9816.6|9808.6|9816.6|9808.6|2
1739211700000|2025-02-10 18:21:40|9818.5|9812.5|9828.1|9816.1|9828.5|9816.5|9818.5|9812.5|2
1739211710000|2025-02-10 18:21:50|9827.1|9815.1|9826.6|9814.6|9827.1|9815.1|9826.6|9814.6|1
1739211720000|2025-02-10 18:22:00|9827.6|9815.6|9827.6|9815.6|9827.6|9815.6|9827.6|9815.6|0
1739211730000|2025-02-10 18:22:10|9826.1|9818.1|9825.6|9817.6|9826.6|9818.6|9825.6|9817.6|1
1739211750000|2025-02-10 18:22:30|9824.6|9818.6|9824.6|9818.6|9824.6|9818.6|9824.6|9818.6|0
1739211760000|2025-02-10 18:22:40|9825.1|9819.1|9825.1|9819.1|9825.1|9819.1|9825.1|9819.1|0
1739211780000|2025-02-10 18:23:00|||||||||1
1739211790000|2025-02-10 18:23:10|9824.6|9818.6|9824.6|9818.6|9824.6|9818.6|9824.6|9818.6|1
1739211810000|2025-02-10 18:23:30|9824.1|9816.1|9823.2|9817.2|9824.1|9817.2|9823.2|9816.1|0
1739211820000|2025-02-10 18:23:40|9824.1|9818.1|9824.1|9818.1|9824.1|9818.1|9824.1|9818.1|0
1739211830000|2025-02-10 18:23:50|9826.1|9816.1|9824.7|9812.7|9826.1|9816.1|9824.7|9812.7|0
1739211850000|2025-02-10 18:24:10|9822.7|9814.7|9823.7|9815.7|9823.7|9815.7|9822.7|9814.7|0
1739211860000|2025-02-10 18:24:20|9823.2|9817.2|9823.2|9817.2|9823.2|9817.2|9823.2|9817.2|0
1739211870000|2025-02-10 18:24:30|9824.2|9816.2|9824.2|9816.2|9824.2|9816.2|9824.2|9816.2|0
1739211880000|2025-02-10 18:24:40|9823.7|9815.7|9823.7|9815.7|9823.7|9815.7|9823.7|9815.7|0
1739211890000|2025-02-10 18:24:50|9822.7|9816.7|9824.2|9818.2|9824.2|9818.2|9822.7|9816.7|0
1739211900000|2025-02-10 18:25:00|9828.7|9816.7|9827.1|9819.1|9829.6|9819.2|9825.7|9815.7|4
1739211920000|2025-02-10 18:25:20|9829.1|9821.1|9832.6|9820.6|9832.6|9821.1|9829.1|9820.6|1
1739211930000|2025-02-10 18:25:30|9831.6|9823.6|9835.2|9823.2|9835.2|9824.6|9831.6|9823.1|1
1739211940000|2025-02-10 18:25:40|9834.1|9826.1|9834.2|9826.2|9834.2|9826.2|9834.1|9826.1|0
1739211950000|2025-02-10 18:25:50|9834.1|9826.1|9833.1|9827.1|9834.1|9827.1|9833.1|9826.1|1
1739211970000|2025-02-10 18:26:10|9835.1|9829.1|9835.1|9829.1|9835.1|9829.1|9835.1|9829.1|0
1739211980000|2025-02-10 18:26:20|9835.6|9829.6|9836.5|9828.5|9838.6|9830.6|9835.6|9826.6|2
1739211990000|2025-02-10 18:26:30|9836.1|9828.1|9836.1|9828.1|9836.1|9828.1|9836.1|9828.1|0
1739212000000|2025-02-10 18:26:40|9836.5|9828.5|9837.5|9829.5|9837.5|9829.5|9836.5|9828.5|0
1739212020000|2025-02-10 18:27:00|9836.1|9830.1|9836.1|9830.1|9836.1|9830.1|9836.1|9830.1|0
1739212030000|2025-02-10 18:27:10|9836.6|9830.6|9836.6|9830.6|9836.6|9830.6|9836.6|9830.6|0
1739212040000|2025-02-10 18:27:20|9836.5|9830.5|9836.1|9830.1|9836.5|9830.5|9836.1|9830.1|0
1739212050000|2025-02-10 18:27:30|9836|9830|9832.6|9820.6|9837.9|9830|9832.6|9820.6|0
1739212060000|2025-02-10 18:27:40|9830.6|9822.6|9835.1|9823.1|9835.1|9824.6|9830.6|9821.7|3
1739212080000|2025-02-10 18:28:00|9833.6|9825.6|9833.6|9825.6|9833.6|9825.6|9833.6|9825.6|0
1739212090000|2025-02-10 18:28:10|9832.1|9824.1|9828.1|9816.1|9833.4|9825.1|9828.1|9816.1|3
1739212100000|2025-02-10 18:28:20|9828.6|9816.6|9826.7|9820.7|9828.6|9820.7|9826.7|9816.6|5
1739212110000|2025-02-10 18:28:30|9827.6|9821.6|9827.6|9819.6|9829.6|9821.6|9827.6|9817.6|0
1739212120000|2025-02-10 18:28:40|9827.1|9819.1|9826.6|9820.6|9828.1|9820.6|9826.1|9816.1|2
1739212140000|2025-02-10 18:29:00|9832.3|9826.3|9838.1|9826.1|9838.1|9828.1|9832.3|9826.1|4
1739212150000|2025-02-10 18:29:10|9835.6|9827.6|9836.6|9824.6|9836.6|9828.1|9835.6|9824.6|0
1739212160000|2025-02-10 18:29:20|9835.1|9823.1|9832.6|9824.6|9835.1|9825.1|9832.6|9823.1|3
1739212170000|2025-02-10 18:29:30|9833.6|9825.6|9832.1|9826.1|9833.6|9826.1|9832.1|9825.6|2
1739212180000|2025-02-10 18:29:40|9833.1|9825.1|9836.6|9824.6|9836.6|9825.1|9833.1|9824.6|7
1739212190000|2025-02-10 18:29:50|9834.5|9826.5|9824.6|9812.6|9834.5|9826.5|9824.6|9812.6|2
1739267110000|2025-02-11 09:45:10|9951|9939|9955|9943|9964.9|9952.9|9950.4|9938.4|5
1739267120000|2025-02-11 09:45:20|9943.4|9931.4|9944.4|9932.4|9948.4|9936.4|9941.9|9929.9|1
1739267130000|2025-02-11 09:45:30|9944.5|9932.5|9951.3|9939.3|9951.4|9939.4|9941.5|9929.5|3
1739267140000|2025-02-11 09:45:40|9948.4|9936.4|9944.4|9932.4|9951.4|9939.4|9942.9|9930.9|0
1739267150000|2025-02-11 09:45:50|9944.3|9932.3|9935.4|9923.4|9944.3|9932.3|9934.4|9922.4|2
1739267160000|2025-02-11 09:46:00|9938.8|9926.8|9939.8|9927.8|9942.3|9930.3|9937.8|9925.8|2
1739267170000|2025-02-11 09:46:10|9940.8|9928.8|9939.8|9927.8|9940.9|9928.9|9939.8|9927.8|0
1739267180000|2025-02-11 09:46:20|9941.4|9929.4|9940|9928|9943.3|9931.3|9939.9|9927.9|1
1739267190000|2025-02-11 09:46:30|9944.8|9932.8|9939.5|9927.5|9944.8|9932.8|9939.5|9927.5|0
1739267200000|2025-02-11 09:46:40|9941.4|9929.4|9946.3|9934.3|9946.3|9934.3|9940|9928|2
1739267210000|2025-02-11 09:46:50|9944.9|9932.9|9955.8|9943.8|9955.8|9943.8|9944.9|9932.9|3
1739267220000|2025-02-11 09:47:00|9953.4|9941.4|9953.4|9941.4|9953.4|9941.4|9953.4|9941.4|0
1739267230000|2025-02-11 09:47:10|9939.4|9927.4|9948.3|9936.3|9948.3|9936.3|9939.4|9927.4|2
1739267240000|2025-02-11 09:47:20|9947.3|9935.3|9947.3|9935.3|9947.3|9935.3|9947.3|9935.3|0
1739267250000|2025-02-11 09:47:30|9946.5|9934.5|9933.3|9921.3|9946.5|9934.5|9933.3|9921.3|2
1739267260000|2025-02-11 09:47:40|9930.3|9918.3|9925.8|9913.8|9930.3|9918.3|9923.8|9911.8|0
1739267270000|2025-02-11 09:47:50|9926.8|9914.8|9916.3|9904.3|9929.4|9917.4|9916.3|9904.3|1
1739267280000|2025-02-11 09:48:00|9914.8|9902.8|9910.2|9898.2|9914.8|9902.8|9910.2|9898.2|0
1739267290000|2025-02-11 09:48:10|9908.6|9896.6|9906.3|9894.3|9908.6|9896.6|9903.8|9891.8|1
1739267300000|2025-02-11 09:48:20|9906.8|9894.8|9916.3|9904.3|9916.3|9904.3|9906.8|9894.8|1
1739267310000|2025-02-11 09:48:30|9922.8|9910.8|9921.8|9909.8|9922.8|9910.8|9921.8|9909.8|2
1739267320000|2025-02-11 09:48:40|9920.9|9908.9|9920.8|9908.8|9920.9|9908.9|9920.8|9908.8|2
1739267330000|2025-02-11 09:48:50|9920.7|9908.7|9919.8|9907.8|9920.7|9908.7|9918.3|9906.3|0
1739267340000|2025-02-11 09:49:00|9916.8|9904.8|9916.8|9904.8|9916.8|9904.8|9916.8|9904.8|0
1739267350000|2025-02-11 09:49:10|9911.3|9899.3|9911.8|9899.8|9912.3|9900.3|9911.3|9899.3|0
1739267360000|2025-02-11 09:49:20|9911.7|9899.7|9906.8|9894.8|9911.7|9899.7|9906.8|9894.8|0
1739267370000|2025-02-11 09:49:30|9902.8|9890.8|9906.3|9894.3|9906.3|9894.3|9902.8|9890.8|3
1739267380000|2025-02-11 09:49:40|9906.2|9894.2|9897.3|9885.3|9906.2|9894.2|9897.3|9885.3|1
1739267390000|2025-02-11 09:49:50|9894.8|9882.8|9897.3|9885.3|9902.3|9890.3|9894.8|9882.8|0
1739267400000|2025-02-11 09:50:00|9896.3|9884.3|9895.8|9883.8|9896.3|9884.3|9895.8|9883.8|1
1739267410000|2025-02-11 09:50:10|9895.9|9883.9|9899.8|9887.8|9901.3|9889.3|9895.9|9883.9|0
1739267420000|2025-02-11 09:50:20|9900.8|9888.8|9898.3|9886.3|9900.8|9888.8|9898.3|9886.3|0
1739267430000|2025-02-11 09:50:30|9899.3|9887.3|9894.8|9882.8|9899.3|9887.3|9894.8|9882.8|0
1739267440000|2025-02-11 09:50:40|9893.8|9881.8|9900.2|9888.2|9901.3|9889.3|9893.8|9881.8|1
1739267450000|2025-02-11 09:50:50|9898.3|9886.3|9898.3|9886.3|9898.3|9886.3|9898.3|9886.3|1
1739267460000|2025-02-11 09:51:00|9902.3|9890.3|9910.8|9898.8|9910.8|9898.8|9902.3|9890.3|4
1739267480000|2025-02-11 09:51:20|9911.8|9899.8|9911.3|9899.3|9911.8|9899.8|9911.3|9899.3|0
1739267490000|2025-02-11 09:51:30|9910.3|9898.3|9906.9|9894.9|9910.3|9898.3|9906.9|9894.9|0
1739267500000|2025-02-11 09:51:40|9907.8|9895.8|9917.4|9905.4|9917.4|9905.4|9907.8|9895.8|1
1739267520000|2025-02-11 09:52:00|9918.3|9906.3|9917.8|9905.8|9918.3|9906.3|9913.3|9901.3|0
1739267530000|2025-02-11 09:52:10|9915.4|9903.4|9919.7|9907.7|9919.8|9907.8|9915.4|9903.4|3
1739267540000|2025-02-11 09:52:20|9917.9|9905.9|9919.3|9907.3|9919.8|9907.8|9917.9|9905.9|0
1739267550000|2025-02-11 09:52:30|9920.8|9908.8|9927.8|9915.8|9927.8|9915.8|9920.8|9908.8|1
1739267560000|2025-02-11 09:52:40|9932.3|9920.3|9936.8|9924.8|9936.8|9924.8|9932.3|9920.3|1
1739267570000|2025-02-11 09:52:50|9936.3|9924.3|9957.3|9945.3|9957.3|9945.3|9936.3|9924.3|2
1739267580000|2025-02-11 09:53:00|9957.8|9945.8|9964.8|9952.8|9969.5|9957.5|9957.8|9945.8|3
1739267590000|2025-02-11 09:53:10|9964.9|9952.9|9963.9|9951.9|9967.3|9955.3|9963.8|9951.8|1
1739267600000|2025-02-11 09:53:20|9965.5|9953.5|9965.9|9953.9|9968.8|9956.8|9965.4|9953.4|0
1739267610000|2025-02-11 09:53:30|9966.3|9954.3|9966.9|9954.9|9966.9|9954.9|9966.3|9954.3|0
1739267620000|2025-02-11 09:53:40|9966.3|9954.3|9966.8|9954.8|9966.8|9954.8|9965.8|9953.8|0
1739267630000|2025-02-11 09:53:50|9966.9|9954.9|9980.4|9968.4|9980.4|9968.4|9966.9|9954.9|1
1739267640000|2025-02-11 09:54:00|9980.8|9968.8|9981.8|9969.8|9982.8|9970.8|9980.8|9968.8|0
1739267650000|2025-02-11 09:54:10|9980.8|9968.8|9980.8|9968.8|9980.8|9968.8|9980.8|9968.8|0
1739267670000|2025-02-11 09:54:30|9973.3|9961.3|9959.9|9947.9|9973.3|9961.3|9959.9|9947.9|3
1739267680000|2025-02-11 09:54:40|9959.7|9947.7|9960.4|9948.4|9960.4|9948.4|9951.4|9939.4|0
1739267690000|2025-02-11 09:54:50|9962.9|9950.9|9966.8|9954.8|9966.8|9954.8|9962.9|9950.9|0
1739267700000|2025-02-11 09:55:00|9971.4|9959.4|9968.3|9956.3|9971.4|9959.4|9968.3|9956.3|2
1739267710000|2025-02-11 09:55:10|9962.8|9954.8|9967.3|9955.3|9967.3|9955.3|9962.8|9954.8|1
1739267720000|2025-02-11 09:55:20|9967.2|9955.2|9961.8|9949.8|9967.2|9955.2|9961.8|9949.8|0
1739267740000|2025-02-11 09:55:40|9957.8|9945.8|9967.3|9955.3|9967.3|9955.3|9957.8|9945.8|1
1739267750000|2025-02-11 09:55:50|9969.8|9957.8|9977.3|9965.3|9981.3|9969.3|9969.8|9957.8|6
1739267760000|2025-02-11 09:56:00|9977.4|9965.4|9978.3|9966.3|9978.8|9966.8|9977.4|9965.4|0
1739267770000|2025-02-11 09:56:10|9978.8|9966.8|9982.3|9970.3|9982.3|9970.3|9978.8|9966.8|0
1739267780000|2025-02-11 09:56:20|9980.8|9968.8|9980.8|9968.8|9980.8|9968.8|9980.8|9968.8|0
1739267790000|2025-02-11 09:56:30|9981.3|9969.3|9981.8|9969.8|9981.8|9969.8|9981.3|9969.3|0
1739267810000|2025-02-11 09:56:50|9981.3|9969.3|9982.2|9970.2|9982.3|9970.3|9981.3|9969.3|0
1739267820000|2025-02-11 09:57:00|9979.8|9967.8|9983.9|9971.9|9983.9|9971.9|9974.4|9962.4|1
1739267830000|2025-02-11 09:57:10|9971.3|9959.3|9970.4|9958.4|9971.4|9959.4|9969.9|9957.9|2
1739267840000|2025-02-11 09:57:20|9970.9|9958.9|9970.9|9958.9|9970.9|9958.9|9970.9|9958.9|0
1739267850000|2025-02-11 09:57:30|9968.5|9956.5|9969.9|9957.9|9969.9|9957.9|9968.5|9956.5|0
1739267870000|2025-02-11 09:57:50|9977|9965|9977|9965|9979|9967|9977|9965|0
1739267880000|2025-02-11 09:58:00|9978|9966|9979|9967|9979|9967|9978|9966|1
1739267900000|2025-02-11 09:58:20|9979.6|9967.6|9979.6|9967.6|9979.6|9967.6|9979.6|9967.6|0
1739267910000|2025-02-11 09:58:30|9982.4|9970.4|9984.4|9972.4|9984.9|9972.9|9982.4|9970.4|0
1739267940000|2025-02-11 09:59:00|9984.9|9972.9|9986.9|9974.9|9986.9|9974.9|9984.9|9972.9|0
1739267950000|2025-02-11 09:59:10|9983.4|9971.4|9985.4|9973.4|9985.4|9973.4|9982.4|9970.4|0
1739267960000|2025-02-11 09:59:20|9983.9|9971.9|9982.9|9970.9|9983.9|9971.9|9982.9|9970.9|0
1739267970000|2025-02-11 09:59:30|9982.6|9970.6|9980.9|9968.9|9982.6|9970.6|9977.8|9965.8|4
1739267980000|2025-02-11 09:59:40|9983.8|9971.8|9984.8|9972.8|9984.8|9972.8|9983.8|9971.8|0
1739267990000|2025-02-11 09:59:50|9984.9|9972.9|9984.9|9972.9|9984.9|9972.9|9984.9|9972.9|0
1739268000000|2025-02-11 10:00:00|9984.8|9972.8|9990.8|9978.8|9990.8|9978.8|9984.8|9972.8|1
1739268010000|2025-02-11 10:00:10|9990.3|9978.3|10032.3|10020.3|10032.3|10020.3|9990.3|9978.3|3
1739268020000|2025-02-11 10:00:20|10033.3|10021.3|10039.8|10027.8|10039.8|10027.8|10029.3|10021.3|0
1739268030000|2025-02-11 10:00:30|10040.3|10028.3|10074.5|10062.5|10079.9|10067.9|10038.3|10026.3|3
1739268040000|2025-02-11 10:00:40|10075.4|10063.4|10069.9|10057.9|10079.4|10067.4|10069.9|10057.9|0
1739268050000|2025-02-11 10:00:50|10069.4|10057.4|10069|10057|10069.4|10057.4|10069|10057|0
1739268060000|2025-02-11 10:01:00|10064|10052|10062.5|10050.5|10064|10052|10062.5|10050.5|1
1739268070000|2025-02-11 10:01:10|10056.7|10044.7|10061|10049|10061|10049|10056.7|10044.7|1
1739268080000|2025-02-11 10:01:20|10067.3|10055.3|10063.9|10051.9|10071.5|10059.5|10063.9|10051.9|0
1739268090000|2025-02-11 10:01:30|10063.8|10051.8|10064.8|10052.8|10064.8|10052.8|10063.8|10051.8|0
1739268110000|2025-02-11 10:01:50|10073.4|10061.4|10069.3|10057.3|10073.4|10061.4|10069.3|10057.3|2
1739268120000|2025-02-11 10:02:00|10067.4|10055.4|10069.4|10057.4|10069.4|10057.4|10061.9|10049.9|0
1739268130000|2025-02-11 10:02:10|10069.2|10057.2|10063.9|10051.9|10069.2|10057.2|10063.9|10051.9|0
1739268140000|2025-02-11 10:02:20|10064.9|10052.9|10071.8|10059.8|10071.8|10059.8|10064.9|10052.9|1
1739268150000|2025-02-11 10:02:30|10071.5|10059.5|10078.4|10066.4|10078.4|10066.4|10071.5|10059.5|0
1739268160000|2025-02-11 10:02:40|10079.8|10067.8|10081.4|10069.4|10081.4|10069.4|10079|10067|0
1739268170000|2025-02-11 10:02:50|10081.2|10069.2|10073.4|10061.4|10081.2|10069.2|10073.4|10061.4|0
1739268180000|2025-02-11 10:03:00|10071.4|10059.4|10064.4|10052.4|10071.4|10059.4|10063.9|10051.9|2
1739268190000|2025-02-11 10:03:10|10062|10050|10059.9|10047.9|10062|10050|10059.9|10047.9|3
1739268200000|2025-02-11 10:03:20|10060.4|10048.4|10060.4|10048.4|10060.4|10048.4|10060.4|10048.4|0
1739268210000|2025-02-11 10:03:30|10064.8|10052.8|10068.8|10056.8|10068.8|10056.8|10064.8|10052.8|0
1739268220000|2025-02-11 10:03:40|10068.7|10056.7|10066.8|10054.8|10068.7|10056.7|10066.8|10054.8|1
1739268230000|2025-02-11 10:03:50|10065.3|10053.3|10065.3|10053.3|10065.3|10053.3|10065.3|10053.3|0
1739268250000|2025-02-11 10:04:10|10064.9|10052.9|10069.3|10057.3|10069.3|10057.3|10064.9|10052.9|0
1739268260000|2025-02-11 10:04:20|10070.3|10058.3|10070.8|10058.8|10072.9|10060.9|10070.3|10058.3|1
1739268270000|2025-02-11 10:04:30|10071.4|10059.4|10071.4|10059.4|10071.4|10059.4|10071.4|10059.4|0
1739268280000|2025-02-11 10:04:40|10078.8|10066.8|10078.8|10066.8|10078.8|10066.8|10078.8|10066.8|0
1739268290000|2025-02-11 10:04:50|10080.8|10068.8|10080.8|10068.8|10080.8|10068.8|10080.8|10068.8|0
1739268300000|2025-02-11 10:05:00|10079.8|10067.8|10081.3|10069.3|10081.3|10069.3|10079.8|10067.8|1
1739268310000|2025-02-11 10:05:10|10081.4|10069.4|10086.3|10074.3|10086.3|10074.3|10081.4|10069.4|0
1739268320000|2025-02-11 10:05:20|10085.8|10073.8|10086.9|10074.9|10087.4|10075.4|10085.8|10073.8|3
1739268330000|2025-02-11 10:05:30|10087.4|10075.4|10088.4|10076.4|10088.4|10076.4|10087.4|10075.4|0
1739268340000|2025-02-11 10:05:40|10090.4|10078.4|10090.4|10078.4|10090.4|10078.4|10090.4|10078.4|0
1739268350000|2025-02-11 10:05:50|10090.9|10078.9|10105.9|10093.9|10105.9|10093.9|10090.9|10078.9|2
1739268360000|2025-02-11 10:06:00|10106.4|10094.4|10118.4|10106.4|10118.4|10106.4|10106.4|10094.4|2
1739268370000|2025-02-11 10:06:10|10118.8|10106.8|10119.4|10107.4|10119.4|10107.4|10117.3|10105.3|1
1739268380000|2025-02-11 10:06:20|10120.8|10108.8|10094.9|10082.9|10120.8|10108.8|10094.9|10082.9|1
1739268390000|2025-02-11 10:06:30|10094.7|10082.7|10095.8|10083.8|10095.8|10083.8|10090.4|10078.4|0
1739268400000|2025-02-11 10:06:40|10094.9|10082.9|10064.3|10052.3|10100.8|10088.8|10064.3|10052.3|3
1739268410000|2025-02-11 10:06:50|10065.4|10053.4|10068.4|10056.4|10068.9|10056.9|10065.4|10053.4|0
1739268420000|2025-02-11 10:07:00|10069.4|10057.4|10070.4|10058.4|10074.3|10062.3|10069.4|10057.4|0
1739268430000|2025-02-11 10:07:10|10071.3|10059.3|10080.4|10068.4|10080.4|10068.4|10071.3|10059.3|1
1739268450000|2025-02-11 10:07:30|10080.2|10068.2|10077.8|10065.8|10080.2|10068.2|10077.8|10065.8|0
1739268460000|2025-02-11 10:07:40|10074.4|10062.4|10069.4|10057.4|10074.4|10062.4|10069.4|10057.4|0
1739268480000|2025-02-11 10:08:00|10068.9|10056.9|10062.9|10050.9|10068.9|10056.9|10062.9|10050.9|0
1739268490000|2025-02-11 10:08:10|10065.9|10053.9|10065.9|10053.9|10065.9|10053.9|10065.9|10053.9|0
1739268500000|2025-02-11 10:08:20|10065.8|10053.8|10062.9|10050.9|10065.8|10053.8|10062.9|10050.9|0
1739268510000|2025-02-11 10:08:30|10063.4|10051.4|10051.9|10039.9|10063.4|10051.4|10050.8|10038.8|8
1739268520000|2025-02-11 10:08:40|10052.2|10040.2|10062.8|10050.8|10063.4|10051.4|10052.2|10040.2|0
1739268530000|2025-02-11 10:08:50|10061.8|10049.8|10061.8|10049.8|10061.8|10049.8|10061.8|10049.8|0
1739268540000|2025-02-11 10:09:00|10060.9|10048.9|10060.8|10048.8|10060.9|10048.9|10060.8|10048.8|0
1739268550000|2025-02-11 10:09:10|10052.3|10040.3|10052.6|10040.6|10052.6|10040.6|10048.3|10036.3|0
1739268560000|2025-02-11 10:09:20|10055.4|10043.4|10067.8|10055.8|10067.8|10055.8|10051.9|10039.9|0
1739268570000|2025-02-11 10:09:30|10063.4|10051.4|10064.4|10052.4|10064.4|10052.4|10063.4|10051.4|0
1739268580000|2025-02-11 10:09:40|10065.3|10053.3|10065.3|10053.3|10065.3|10053.3|10065.3|10053.3|0
1739268600000|2025-02-11 10:10:00|10068.8|10056.8|10068.8|10056.8|10068.8|10056.8|10068.8|10056.8|0
1739268610000|2025-02-11 10:10:10|10068.9|10056.9|10070.3|10058.3|10070.3|10058.3|10068.9|10056.9|0
1739268620000|2025-02-11 10:10:20|10069.9|10057.9|10068.8|10056.8|10069.9|10057.9|10068.8|10056.8|3
1739268630000|2025-02-11 10:10:30|10068.3|10056.3|10066.8|10054.8|10068.3|10056.3|10066.8|10054.8|0
1739268640000|2025-02-11 10:10:40|10063.8|10051.8|10061.8|10049.8|10063.8|10051.8|10061.8|10049.8|0
1739268660000|2025-02-11 10:11:00|10062.3|10050.3|10062.3|10050.3|10062.3|10050.3|10062.3|10050.3|0
1739268700000|2025-02-11 10:11:40|10061.9|10049.9|10051.8|10039.8|10061.9|10049.9|10051.8|10039.8|0
1739268710000|2025-02-11 10:11:50|10051.3|10039.3|10055.4|10043.4|10055.4|10043.4|10051.3|10039.3|0
1739268720000|2025-02-11 10:12:00|10057.8|10045.8|10069.8|10057.8|10069.8|10057.8|10057.8|10045.8|1
1739268730000|2025-02-11 10:12:10|10069.3|10057.3|10069.3|10057.3|10069.3|10057.3|10069.3|10057.3|0
1739268740000|2025-02-11 10:12:20|10068.8|10056.8|10068.8|10056.8|10068.8|10056.8|10068.8|10056.8|0
1739268750000|2025-02-11 10:12:30|10068.9|10056.9|10072.8|10060.8|10072.8|10060.8|10068.9|10056.9|0
1739268760000|2025-02-11 10:12:40|10073.3|10061.3|10074.8|10062.8|10074.8|10062.8|10073.3|10061.3|0
1739268770000|2025-02-11 10:12:50|10075.4|10063.4|10077.3|10065.3|10077.3|10065.3|10075.4|10063.4|0
1739268780000|2025-02-11 10:13:00|10077.8|10065.8|10079.8|10067.8|10079.8|10067.8|10077.8|10065.8|0
1739268790000|2025-02-11 10:13:10|10080.3|10068.3|10082.8|10070.8|10082.8|10070.8|10080.3|10068.3|0
1739268810000|2025-02-11 10:13:30|10082.9|10070.9|10083.3|10071.3|10083.3|10071.3|10082.9|10070.9|0
1739268820000|2025-02-11 10:13:40|10084.3|10072.3|10083.8|10071.8|10084.3|10072.3|10083.8|10071.8|0
1739268830000|2025-02-11 10:13:50|10084.3|10072.3|10084.3|10072.3|10084.3|10072.3|10084.3|10072.3|0
1739268840000|2025-02-11 10:14:00|10084.8|10072.8|10087.4|10075.4|10087.4|10075.4|10084.8|10072.8|1
1739268850000|2025-02-11 10:14:10|10088.4|10076.4|10093.9|10081.9|10093.9|10081.9|10088.4|10076.4|0
1739268860000|2025-02-11 10:14:20|10094.4|10086.4|10086.4|10074.4|10096|10086.4|10086.3|10074.3|3
1739268870000|2025-02-11 10:14:30|10086.9|10074.9|10086.9|10074.9|10086.9|10074.9|10086.9|10074.9|2
1739268880000|2025-02-11 10:14:40|10086.4|10074.4|10084.4|10072.4|10087.4|10075.4|10084.4|10072.4|1
1739268890000|2025-02-11 10:14:50|10083.9|10071.9|10086.5|10074.5|10089.5|10077.5|10082.5|10070.5|2
1739268900000|2025-02-11 10:15:00|10088.5|10076.5|10088.5|10076.5|10088.5|10076.5|10088.5|10076.5|0
1739268910000|2025-02-11 10:15:10|10089.5|10077.5|10092|10080|10092|10080|10089.5|10077.5|0
1739268920000|2025-02-11 10:15:20|10095.5|10083.5|10095.1|10083.1|10095.5|10083.5|10095.1|10083.1|1
1739268930000|2025-02-11 10:15:30|10095.5|10083.5|10121.9|10109.9|10121.9|10109.9|10095.5|10083.5|1
1739268940000|2025-02-11 10:15:40|10125.4|10119.4|10124.5|10112.5|10125.4|10119.4|10118|10106|3
1739268950000|2025-02-11 10:15:50|10124.4|10112.4|10117|10105|10125|10113|10115.5|10103.5|2
1739268960000|2025-02-11 10:16:00|10118.5|10106.5|10112.5|10100.5|10119.5|10107.5|10112.5|10100.5|0
1739268970000|2025-02-11 10:16:10|10112|10100|10112|10100|10112|10100|10112|10100|0
1739268980000|2025-02-11 10:16:20|10111|10099|10111|10099|10111|10099|10111|10099|0
1739268990000|2025-02-11 10:16:30|10109.1|10097.1|10113|10101|10114|10102|10109.1|10097.1|0
1739269000000|2025-02-11 10:16:40|10112.5|10100.5|10112.6|10100.6|10113|10101|10112.5|10100.5|0
1739269010000|2025-02-11 10:16:50|10113|10101|10112.4|10100.4|10113|10101|10112.4|10100.4|0
1739269020000|2025-02-11 10:17:00|10109|10097|10089.9|10077.9|10109|10097|10089.9|10077.9|3
1739269030000|2025-02-11 10:17:10|10089.5|10077.5|10090.5|10078.5|10090.5|10078.5|10089.5|10077.5|0
1739269040000|2025-02-11 10:17:20|10085.5|10073.5|10087.4|10075.4|10087.4|10075.4|10082|10070|0
1739269060000|2025-02-11 10:17:40|10086.9|10074.9|10087.9|10075.9|10087.9|10075.9|10086.9|10074.9|0
1739269110000|2025-02-11 10:18:30|10088|10076|10088|10076|10088|10076|10088|10076|0
1739269120000|2025-02-11 10:18:40|10088.9|10076.9|10090|10078|10090|10078|10088.9|10076.9|0
1739269140000|2025-02-11 10:19:00|10091|10079|10091|10079|10091|10079|10091|10079|0
1739269150000|2025-02-11 10:19:10|10090.6|10078.6|10079|10067|10090.6|10078.6|10079|10067|0
1739269160000|2025-02-11 10:19:20|10080|10068|10080|10068|10080|10068|10080|10068|0
1739269210000|2025-02-11 10:20:10|10080.1|10068.1|10081|10069|10081|10069|10080.1|10068.1|0
1739269240000|2025-02-11 10:20:40|10081.5|10069.5|10082.4|10070.4|10082.5|10070.5|10081.5|10069.5|0
1739269260000|2025-02-11 10:21:00|10081.6|10069.6|10084|10072|10084|10072|10081|10069|9
1739269270000|2025-02-11 10:21:10|10089|10077|10101.4|10089.4|10102.5|10090.5|10089|10077|1
1739269300000|2025-02-11 10:21:40|10101.9|10089.9|10110.4|10098.4|10110.9|10098.9|10101.9|10089.9|1
1739269310000|2025-02-11 10:21:50|10110.9|10098.9|10118.4|10106.4|10121.8|10109.8|10110.9|10098.9|1
1739269320000|2025-02-11 10:22:00|10115.9|10103.9|10119.9|10107.9|10120.9|10108.9|10115.9|10103.9|1
1739269330000|2025-02-11 10:22:10|10119.4|10107.4|10120|10108|10120|10108|10119.4|10107.4|0
1739269340000|2025-02-11 10:22:20|10120.9|10108.9|10120.9|10108.9|10121|10109|10120.9|10108.9|0
1739269350000|2025-02-11 10:22:30|10119|10107|10117.5|10105.5|10119|10107|10117.5|10105.5|0
1739269360000|2025-02-11 10:22:40|10117|10105|10112.6|10100.6|10117|10105|10112.6|10100.6|0
1739269370000|2025-02-11 10:22:50|10116|10104|10116.6|10104.6|10116.6|10104.6|10116|10104|0
1739269380000|2025-02-11 10:23:00|10116.5|10104.5|10116.5|10104.5|10116.5|10104.5|10116.5|10104.5|0
1739269390000|2025-02-11 10:23:10|10115.6|10103.6|10113.1|10101.1|10115.6|10103.6|10113.1|10101.1|0
1739269400000|2025-02-11 10:23:20|10113|10101|10103.4|10091.4|10113.6|10101.6|10094.4|10082.4|2
1739269410000|2025-02-11 10:23:30|10101.4|10089.4|10088.4|10076.4|10101.4|10089.4|10080.9|10068.9|2
1739269420000|2025-02-11 10:23:40|10088|10076|10095.9|10083.9|10097.3|10085.3|10088|10076|0
1739269430000|2025-02-11 10:23:50|10101.4|10089.4|10099.9|10087.9|10101.4|10089.4|10099.9|10087.9|0
1739269440000|2025-02-11 10:24:00|10100.9|10088.9|10093|10081|10100.9|10088.9|10093|10081|1
1739269450000|2025-02-11 10:24:10|10092|10080|10087.5|10075.5|10092|10080|10087|10075|1
1739269470000|2025-02-11 10:24:30|10087.4|10075.4|10087|10075|10087.4|10075.4|10086.5|10074.5|0
1739269480000|2025-02-11 10:24:40|10086.9|10074.9|10086.9|10074.9|10086.9|10074.9|10086.9|10074.9|1
1739269490000|2025-02-11 10:24:50|10087|10075|10087.5|10075.5|10087.5|10075.5|10087|10075|0
1739269500000|2025-02-11 10:25:00|10087.4|10075.4|10087.5|10075.5|10087.5|10075.5|10087.4|10075.4|0
1739269510000|2025-02-11 10:25:10|10087.9|10075.9|10083.5|10071.5|10087.9|10075.9|10083.5|10071.5|0
1739269520000|2025-02-11 10:25:20|10082.9|10070.9|10070.9|10058.9|10082.9|10070.9|10070.9|10058.9|3
1739269530000|2025-02-11 10:25:30|10071.3|10059.3|10071.4|10059.4|10071.4|10059.4|10070.8|10058.8|2
1739269540000|2025-02-11 10:25:40|10071.8|10059.8|10085.4|10073.4|10085.4|10073.4|10071.8|10059.8|1
1739269550000|2025-02-11 10:25:50|10085.8|10073.8|10084.8|10072.8|10085.8|10073.8|10084.8|10072.8|2
1739269560000|2025-02-11 10:26:00|10084.7|10072.7|10082.8|10070.8|10084.7|10072.7|10074.3|10062.3|0
1739269570000|2025-02-11 10:26:10|10083.8|10071.8|10084.8|10072.8|10084.8|10072.8|10083.8|10071.8|0
1739269580000|2025-02-11 10:26:20|10084.6|10072.6|10079.3|10067.3|10084.6|10072.6|10078.9|10066.9|0
1739269590000|2025-02-11 10:26:30|10078.8|10066.8|10075.8|10063.8|10078.8|10066.8|10075.8|10063.8|1
1739269600000|2025-02-11 10:26:40|10075.3|10063.3|10078.3|10066.3|10078.3|10066.3|10075.3|10063.3|0
1739269610000|2025-02-11 10:26:50|10079.3|10067.3|10079.3|10067.3|10079.3|10067.3|10079.3|10067.3|0
1739269620000|2025-02-11 10:27:00|10077.8|10065.8|10075.8|10063.8|10077.8|10065.8|10075.8|10063.8|1
1739269630000|2025-02-11 10:27:10|10075.9|10063.9|10068.8|10056.8|10075.9|10063.9|10068.8|10056.8|0
1739269640000|2025-02-11 10:27:20|10068.3|10056.3|10068.8|10056.8|10068.8|10056.8|10068.3|10056.3|1
1739269650000|2025-02-11 10:27:30|10061.4|10049.4|10061.4|10049.4|10061.4|10049.4|10061.4|10049.4|0
1739269660000|2025-02-11 10:27:40|10060.4|10048.4|10059.4|10047.4|10060.4|10048.4|10059.4|10047.4|0
1739269680000|2025-02-11 10:28:00|10059.8|10047.8|10058.8|10046.8|10059.8|10047.8|10058.8|10046.8|6
1739269690000|2025-02-11 10:28:10|10048.2|10036.2|10047.2|10035.2|10048.2|10036.2|10047.2|10035.2|10
1739269700000|2025-02-11 10:28:20|10047.1|10035.1|10037.2|10025.2|10047.1|10035.1|10037.2|10025.2|0
1739269710000|2025-02-11 10:28:30|10037.7|10025.7|10038.7|10026.7|10038.7|10026.7|10035.8|10023.8|0
1739269720000|2025-02-11 10:28:40|10038.2|10026.2|10040.2|10028.2|10042.2|10030.2|10038.2|10026.2|1
1739269730000|2025-02-11 10:28:50|10043.7|10031.7|10043.7|10031.7|10043.7|10031.7|10043.7|10031.7|1
1739269740000|2025-02-11 10:29:00|10041.7|10029.7|10051.7|10039.7|10051.7|10039.7|10041.7|10029.7|1
1739269750000|2025-02-11 10:29:10|10052.7|10040.7|10053.2|10041.2|10055.2|10043.2|10052.7|10040.7|0
1739269760000|2025-02-11 10:29:20|10055.2|10043.2|10055.2|10043.2|10055.2|10043.2|10055.2|10043.2|0
1739269780000|2025-02-11 10:29:40|10054.7|10042.7|10054.2|10042.2|10054.7|10042.7|10054.2|10042.2|0
1739269790000|2025-02-11 10:29:50|10054.3|10042.3|10054.7|10042.7|10056.2|10044.2|10051.2|10039.2|0
1739269800000|2025-02-11 10:30:00|10054.2|10042.2|10057.7|10045.7|10057.7|10045.7|10050.2|10038.2|0
1739269810000|2025-02-11 10:30:10|10057.2|10045.2|10057.3|10045.3|10057.3|10045.3|10057.2|10045.2|0
1739269820000|2025-02-11 10:30:20|10054.2|10042.2|10054.2|10042.2|10054.2|10042.2|10054.2|10042.2|0
1739269830000|2025-02-11 10:30:30|10052.8|10040.8|10051.2|10039.2|10052.8|10040.8|10051.2|10039.2|0
1739269840000|2025-02-11 10:30:40|10050.7|10038.7|10046.7|10034.7|10050.7|10038.7|10046.7|10034.7|0
1739269860000|2025-02-11 10:31:00|10047.7|10035.7|10048.7|10036.7|10048.7|10036.7|10047.7|10035.7|1
1739269870000|2025-02-11 10:31:10|10048.2|10036.2|10048.2|10036.2|10048.2|10036.2|10048.2|10036.2|0
1739269880000|2025-02-11 10:31:20|10049.2|10037.2|10049.2|10037.2|10049.2|10037.2|10049.2|10037.2|2
1739269890000|2025-02-11 10:31:30|10049.7|10037.7|10051.2|10039.2|10051.2|10039.2|10049.7|10037.7|0
1739269900000|2025-02-11 10:31:40|10051.7|10039.7|10051.2|10039.2|10052.7|10040.7|10050.7|10038.7|0
1739269910000|2025-02-11 10:31:50|10051.7|10039.7|10050.7|10038.7|10053.7|10041.7|10050.7|10038.7|1
1739269920000|2025-02-11 10:32:00|10050.2|10038.2|10042.2|10030.2|10050.2|10038.2|10032.2|10020.2|1
1739269930000|2025-02-11 10:32:10|10043.7|10031.7|10043.2|10031.2|10047.2|10035.2|10043.2|10031.2|1
1739269950000|2025-02-11 10:32:30|10043.7|10031.7|10046.7|10034.7|10046.7|10034.7|10043.7|10031.7|0
1739269960000|2025-02-11 10:32:40|10047.2|10035.2|10049.2|10037.2|10049.2|10037.2|10047.2|10035.2|0
1739269970000|2025-02-11 10:32:50|10050.2|10038.2|10051.2|10039.2|10051.2|10039.2|10050.2|10038.2|0
1739269980000|2025-02-11 10:33:00|10051|10039|10031.8|10019.8|10051|10039|10031.8|10019.8|0
1739269990000|2025-02-11 10:33:10|10039.7|10027.7|10035.3|10023.3|10039.7|10027.7|10035.2|10023.2|0
1739270010000|2025-02-11 10:33:30|10036.5|10024.5|10028.3|10016.3|10036.5|10024.5|10028.3|10016.3|2
1739270020000|2025-02-11 10:33:40|10028.4|10016.4|10029.8|10017.8|10030.8|10018.8|10028.4|10016.4|0
1739270030000|2025-02-11 10:33:50|10029.3|10017.3|10013.8|10001.8|10029.3|10017.3|10012.8|10000.8|4
1739270040000|2025-02-11 10:34:00|10013.9|10001.9|10015.3|10003.3|10017.8|10005.8|10013.9|10001.9|0
1739270050000|2025-02-11 10:34:10|10015.8|10003.8|10017.3|10005.3|10017.3|10005.3|10015.8|10003.8|0
1739270070000|2025-02-11 10:34:30|10015.8|10003.8|10020.8|10008.8|10020.8|10008.8|10015.8|10003.8|0
1739270080000|2025-02-11 10:34:40|10019.8|10007.8|10019.8|10007.8|10019.8|10007.8|10019.8|10007.8|0
1739270090000|2025-02-11 10:34:50|10019.9|10007.9|10032.3|10020.3|10032.3|10020.3|10019.9|10007.9|0
1739270100000|2025-02-11 10:35:00|10031.3|10019.3|10031.3|10019.3|10031.3|10019.3|10031.3|10019.3|0
1739270110000|2025-02-11 10:35:10|10030.3|10018.3|10030.3|10018.3|10030.3|10018.3|10030.3|10018.3|0
1739270120000|2025-02-11 10:35:20|10027.3|10015.3|10041.2|10029.2|10041.2|10029.2|10023.4|10011.4|1
1739270160000|2025-02-11 10:36:00|10041.7|10029.7|10030.3|10018.3|10041.7|10029.7|10030.3|10018.3|0
1739270170000|2025-02-11 10:36:10|10027.3|10015.3|10028.8|10016.8|10028.8|10016.8|10027.3|10015.3|0
1739270180000|2025-02-11 10:36:20|10030.2|10018.2|10021.3|10009.3|10030.8|10018.8|10021.3|10009.3|1
1739270190000|2025-02-11 10:36:30|10021.8|10009.8|10017.3|10005.3|10021.8|10009.8|10017.3|10005.3|0
1739270210000|2025-02-11 10:36:50|10015.8|10003.8|10015.8|10003.8|10015.8|10003.8|10015.8|10003.8|1
1739270220000|2025-02-11 10:37:00|10015.7|10003.7|10012.7|10000.7|10015.7|10003.7|10012.7|10000.7|0
1739270230000|2025-02-11 10:37:10|10012.2|10000.2|10009.2|9997.2|10012.2|10000.2|10009.2|9997.2|0
1739270240000|2025-02-11 10:37:20|10009.3|9997.3|10008.2|9996.2|10009.7|9997.7|10008.2|9996.2|0
1739270250000|2025-02-11 10:37:30|10006.7|9994.7|10005.2|9993.2|10006.7|9994.7|10005.2|9993.2|0
1739270260000|2025-02-11 10:37:40|10005.7|9993.7|10003.7|9991.7|10005.7|9993.7|10003.7|9991.7|0
1739270280000|2025-02-11 10:38:00|10004.2|9992.2|10004.2|9992.2|10005.2|9993.2|10004.2|9992.2|0
1739270290000|2025-02-11 10:38:10|10012.4|10000.4|10012.3|10000.3|10012.8|10000.8|10012.3|10000.3|1
1739270310000|2025-02-11 10:38:30|10011.8|9999.8|10009.8|9997.8|10011.8|9999.8|10009.8|9997.8|0
1739270320000|2025-02-11 10:38:40|10009.5|9997.5|10009.5|9997.5|10009.5|9997.5|10009.5|9997.5|0
1739270340000|2025-02-11 10:39:00|10004.2|9992.2|9995.8|9983.8|10004.2|9992.2|9992.8|9980.8|0
1739270350000|2025-02-11 10:39:10|9997.2|9985.2|9996.7|9984.7|9997.2|9985.2|9996.7|9984.7|0
1739270360000|2025-02-11 10:39:20|9997.2|9985.2|9995.3|9983.3|9997.2|9985.2|9995.3|9983.3|0
1739270370000|2025-02-11 10:39:30|9993.3|9981.3|9993.3|9981.3|9993.3|9981.3|9993.3|9981.3|0
1739270380000|2025-02-11 10:39:40|9993.4|9981.4|9993.8|9981.8|9993.8|9981.8|9993.4|9981.4|0
1739270400000|2025-02-11 10:40:00|9998.8|9986.8|9993.3|9981.3|10000.8|9988.8|9990.9|9978.9|0
1739270420000|2025-02-11 10:40:20|9994.3|9982.3|9988.3|9976.3|9994.3|9982.3|9988.3|9976.3|1
1739270430000|2025-02-11 10:40:30|9987.8|9975.8|9987.8|9975.8|9987.8|9975.8|9987.8|9975.8|0
1739270440000|2025-02-11 10:40:40|9987.3|9975.3|9987.8|9975.8|9987.8|9975.8|9987.3|9975.3|0
1739270450000|2025-02-11 10:40:50|9987.3|9975.3|9996.2|9984.2|10001.6|9989.6|9987.3|9975.3|0
1739270490000|2025-02-11 10:41:30|9989.8|9977.8|9979.3|9967.3|9989.8|9977.8|9979.3|9967.3|0
1739270500000|2025-02-11 10:41:40|9965.4|9953.4|9975.6|9963.6|9976.1|9964.1|9965.4|9953.4|1
1739270510000|2025-02-11 10:41:50|9975.1|9963.1|9992.9|9980.9|9992.9|9980.9|9975.1|9963.1|1
1739270520000|2025-02-11 10:42:00|9993.3|9981.3|9993.3|9981.3|9993.3|9981.3|9993.3|9981.3|0
1739270530000|2025-02-11 10:42:10|9985|9973|9985|9973|9985|9973|9985|9973|0
1739270540000|2025-02-11 10:42:20|9986.1|9974.1|9993.4|9981.4|9993.4|9981.4|9986.1|9974.1|0
1739270550000|2025-02-11 10:42:30|9993.9|9981.9|9988.4|9976.4|9993.9|9981.9|9987.4|9975.4|0
1739270560000|2025-02-11 10:42:40|9987.9|9975.9|9988.5|9976.5|9988.5|9976.5|9986.5|9974.5|0
1739270590000|2025-02-11 10:43:10|9988|9976|9988|9976|9988|9976|9988|9976|0
1739270610000|2025-02-11 10:43:30|9988.1|9976.1|9979.6|9967.6|9989|9977|9977.1|9965.1|0
1739270620000|2025-02-11 10:43:40|9982|9970|9984.9|9972.9|9984.9|9972.9|9982|9970|0
1739270640000|2025-02-11 10:44:00|9984.4|9972.4|9984.4|9972.4|9984.4|9972.4|9984.4|9972.4|0
1739270650000|2025-02-11 10:44:10|9983.8|9971.8|9979.4|9967.4|9983.9|9971.9|9979.4|9967.4|0
1739270660000|2025-02-11 10:44:20|9983.9|9971.9|9991.9|9979.9|9991.9|9979.9|9983.9|9971.9|0
1739270670000|2025-02-11 10:44:30|9989|9977|9986.4|9974.4|9989|9977|9983|9971|0
1739270700000|2025-02-11 10:45:00|9981|9969|9986.8|9974.8|9986.9|9974.9|9979.6|9967.6|0
1739270710000|2025-02-11 10:45:10|9984|9972|9984|9972|9984|9972|9984|9972|0
1739270720000|2025-02-11 10:45:20|9984.4|9972.4|9983.4|9971.4|9984.4|9972.4|9983.4|9971.4|0
1739270730000|2025-02-11 10:45:30|9982|9970|9987|9975|9987|9975|9977|9965|0
1739270740000|2025-02-11 10:45:40|9987.4|9975.4|9987.4|9975.4|9987.4|9975.4|9987.4|9975.4|0
1739270750000|2025-02-11 10:45:50|9987.5|9975.5|9986|9974|9992.3|9980.3|9986|9974|0
1739270760000|2025-02-11 10:46:00|9986.5|9974.5|9985.4|9973.4|9986.9|9974.9|9979.5|9967.5|0
1739270770000|2025-02-11 10:46:10|9982|9970|9984.4|9972.4|9984.4|9972.4|9982|9970|0
1739270780000|2025-02-11 10:46:20|9982.5|9970.5|9980.4|9968.4|9982.5|9970.5|9978.5|9966.5|0
1739270790000|2025-02-11 10:46:30|9981|9969|9981|9969|9981|9969|9981|9969|0
1739270800000|2025-02-11 10:46:40|9980.5|9968.5|9980.5|9968.5|9980.5|9968.5|9980.5|9968.5|0
1739270820000|2025-02-11 10:47:00|9981.9|9969.9|9979.5|9967.5|9981.9|9969.9|9978.1|9966.1|0
1739270850000|2025-02-11 10:47:30|9978.5|9966.5|9978|9966|9978.5|9966.5|9974|9962|2
1739270860000|2025-02-11 10:47:40|9979|9967|9978.5|9966.5|9979|9967|9978.5|9966.5|0
1739270870000|2025-02-11 10:47:50|9983|9971|9981.5|9969.5|9983|9971|9981.5|9969.5|0
1739270880000|2025-02-11 10:48:00|9982|9970|9975.1|9963.1|9982|9970|9975.1|9963.1|2
1739270900000|2025-02-11 10:48:20|9973.1|9961.1|9971.7|9959.7|9973.1|9961.6|9969.6|9959.7|1
1739270910000|2025-02-11 10:48:30|9973.2|9961.2|9960|9948|9973.2|9961.2|9956.8|9948|9
1739270920000|2025-02-11 10:48:40|9964.8|9952.8|9963.3|9951.3|9964.8|9952.8|9963.3|9951.3|1
1739270930000|2025-02-11 10:48:50|9960.7|9952.7|9973.1|9961.1|9979|9967|9959.3|9949.6|0
1739270940000|2025-02-11 10:49:00|9973.6|9961.6|9972.7|9960.7|9973.6|9961.6|9972.6|9960.6|0
1739270950000|2025-02-11 10:49:10|9972.6|9960.6|9970.3|9958.3|9972.7|9960.7|9969.8|9957.8|0
1739270960000|2025-02-11 10:49:20|9970.2|9958.2|9974.3|9962.3|9974.3|9962.3|9970.2|9958.2|0
1739270970000|2025-02-11 10:49:30|9973.7|9961.7|9970.8|9958.8|9973.7|9961.7|9970.7|9958.7|0
1739270980000|2025-02-11 10:49:40|9970.2|9958.2|9964.8|9952.8|9970.8|9958.8|9964.8|9952.8|0
1739270990000|2025-02-11 10:49:50|9963.3|9951.3|9963.3|9951.3|9963.3|9951.3|9963.3|9951.3|1
1739271000000|2025-02-11 10:50:00|9963.8|9951.8|9963.8|9951.8|9963.8|9951.8|9963.8|9951.8|0
1739271020000|2025-02-11 10:50:20|9967.8|9955.8|9966.2|9954.2|9967.8|9955.8|9966.2|9954.2|1
1739271030000|2025-02-11 10:50:30|9964.8|9952.8|9968.3|9956.3|9968.3|9956.3|9964.8|9952.8|2
1739271040000|2025-02-11 10:50:40|9968.8|9956.8|9968.8|9956.8|9968.8|9956.8|9968.8|9956.8|0
1739271060000|2025-02-11 10:51:00|9969.7|9957.7|9972.7|9960.7|9972.7|9960.7|9969.7|9957.7|1
1739271080000|2025-02-11 10:51:20|9973.8|9961.8|9976.2|9964.2|9976.2|9964.2|9973.8|9961.8|2
1739271090000|2025-02-11 10:51:30|9976.7|9964.7|9978.7|9966.7|9978.7|9966.7|9976.7|9964.7|1
1739271100000|2025-02-11 10:51:40|9977.3|9965.3|9978.3|9966.3|9978.3|9966.3|9977.3|9965.3|0
1739271110000|2025-02-11 10:51:50|9978.8|9966.8|9981.7|9969.7|9982.7|9970.7|9978.8|9966.8|0
1739271120000|2025-02-11 10:52:00|9983.3|9971.3|9981.8|9969.8|9983.3|9971.3|9978.8|9966.8|1
1739271130000|2025-02-11 10:52:10|9981.7|9969.7|9981.7|9969.7|9981.7|9969.7|9981.7|9969.7|0
1739271150000|2025-02-11 10:52:30|9981.3|9969.3|9971.3|9959.3|9981.3|9969.3|9971.3|9959.3|1
1739271160000|2025-02-11 10:52:40|9971.4|9959.4|9969.8|9957.8|9973.1|9961.1|9969.8|9957.8|0
1739271170000|2025-02-11 10:52:50|9981.1|9969.1|9977.2|9965.2|9981.1|9969.1|9976.2|9964.2|2
1739271180000|2025-02-11 10:53:00|9976.7|9964.7|9976.7|9964.7|9976.7|9964.7|9976.7|9964.7|0
1739271210000|2025-02-11 10:53:30|9975.8|9963.8|9976.8|9964.8|9976.8|9964.8|9975.2|9963.2|0
1739271220000|2025-02-11 10:53:40|9977.7|9965.7|9979.2|9967.2|9979.2|9967.2|9976.7|9964.7|0
1739271230000|2025-02-11 10:53:50|9981.6|9969.6|9984.3|9972.3|9984.3|9972.3|9981.6|9969.6|0
1739271240000|2025-02-11 10:54:00|9984.7|9972.7|9984.7|9972.7|9984.7|9972.7|9984.7|9972.7|0
1739271250000|2025-02-11 10:54:10|9983.8|9971.8|9983.8|9971.8|9983.8|9971.8|9983.8|9971.8|0
1739271270000|2025-02-11 10:54:30|9989.2|9977.2|9989.2|9977.2|9989.2|9977.2|9989.2|9977.2|0
1739271280000|2025-02-11 10:54:40|9990.6|9978.6|9986.6|9974.6|9991|9979|9986.6|9974.6|0
1739271290000|2025-02-11 10:54:50|9983.3|9971.3|9987.2|9975.2|9987.2|9975.2|9983.3|9971.3|0
1739271300000|2025-02-11 10:55:00|9987.7|9975.7|9978.2|9966.2|9987.7|9975.7|9978.2|9966.2|0
1739271310000|2025-02-11 10:55:10|9977.7|9965.7|9977.7|9965.7|9977.7|9965.7|9977.7|9965.7|0
1739271330000|2025-02-11 10:55:30|9978.2|9966.2|9978.2|9966.2|9978.2|9966.2|9978.2|9966.2|0
1739271340000|2025-02-11 10:55:40|9977.3|9965.3|9977.3|9965.3|9977.3|9965.3|9977.3|9965.3|1
1739271350000|2025-02-11 10:55:50|9977.2|9965.2|9974.8|9962.8|9977.2|9965.2|9973.9|9961.9|0
1739271360000|2025-02-11 10:56:00|9975.3|9963.3|9972.4|9960.4|9975.3|9963.3|9972.4|9960.4|0
1739271370000|2025-02-11 10:56:10|9972.5|9960.5|9973.9|9961.9|9974.4|9962.4|9972.5|9960.5|0
1739271380000|2025-02-11 10:56:20|9974.4|9962.4|9981.3|9969.3|9981.3|9969.3|9974.4|9962.4|1
1739271390000|2025-02-11 10:56:30|9982.8|9970.8|9982.2|9970.2|9982.8|9970.8|9979.4|9967.4|0
1739271400000|2025-02-11 10:56:40|9979.8|9967.8|9979.8|9967.8|9979.8|9967.8|9979.8|9967.8|0
1739271410000|2025-02-11 10:56:50|9978.4|9966.4|9977.4|9965.4|9978.4|9966.4|9977.4|9965.4|0
1739271420000|2025-02-11 10:57:00|9978.3|9966.3|9981.3|9969.3|9981.4|9969.4|9978.3|9966.3|0
1739271430000|2025-02-11 10:57:10|9981.9|9969.9|9979.8|9967.8|9981.9|9969.9|9979.3|9967.3|0
1739271450000|2025-02-11 10:57:30|9977.8|9965.8|9971.9|9959.9|9977.8|9965.8|9969.9|9957.9|4
1739271460000|2025-02-11 10:57:40|9973.4|9961.4|9971.4|9959.4|9973.4|9961.4|9971.4|9959.4|0
1739271470000|2025-02-11 10:57:50|9972.3|9960.3|9972.3|9960.3|9972.3|9960.3|9972.3|9960.3|0
1739271480000|2025-02-11 10:58:00|9972.5|9960.5|9975.8|9963.8|9975.8|9963.8|9972.5|9960.5|0
1739271520000|2025-02-11 10:58:40|9976.8|9964.8|9969.8|9957.8|9976.8|9964.8|9969.8|9957.8|2
1739271540000|2025-02-11 10:59:00|9968.8|9956.8|9928.5|9922.5|9968.8|9959.6|9928.5|9921.5|15
1739271550000|2025-02-11 10:59:10|9929.5|9923.5|9929.5|9921.5|9930.5|9923.5|9929|9921|8
1739271560000|2025-02-11 10:59:20|9928.5|9922.5|9929.5|9921.5|9929.5|9922.5|9928.5|9921.5|0
1739271580000|2025-02-11 10:59:40|9929.6|9921.6|9929.6|9921.6|9929.6|9923.6|9929.6|9921.6|1
1739271590000|2025-02-11 10:59:50|9939.5|9927.5|9942.4|9930.4|9942.4|9930.4|9939.5|9927.5|3
1739271600000|2025-02-11 11:00:00|9942.5|9930.5|9945.9|9933.9|9945.9|9933.9|9942.5|9930.5|0
1739271610000|2025-02-11 11:00:10|9945|9933|9955|9943|9955|9943|9945|9933|9
1739271620000|2025-02-11 11:00:20|9958|9946|9949|9937|9958|9946|9948|9936|1
1739271630000|2025-02-11 11:00:30|9948.9|9936.9|9950.2|9938.2|9950.2|9938.2|9948|9936|3
1739271640000|2025-02-11 11:00:40|9957|9945|9959.6|9951.6|9961|9951.6|9957|9945|1
1739271650000|2025-02-11 11:00:50|9960.1|9952.1|9978.5|9966.5|9983|9971|9960.1|9952.1|1
1739271660000|2025-02-11 11:01:00|9977|9965|9982.1|9970.1|9982.1|9970.1|9975.6|9965|2
1739271670000|2025-02-11 11:01:10|9981.6|9969.6|9981.1|9969.1|9981.6|9969.6|9981.1|9969.1|0
1739271680000|2025-02-11 11:01:20|9980.6|9968.6|9978.7|9966.7|9980.6|9968.6|9978.7|9966.7|4
1739271690000|2025-02-11 11:01:30|9976.2|9968.2|9983.7|9971.7|9983.7|9971.7|9975.7|9965.9|1
1739271700000|2025-02-11 11:01:40|9983.6|9971.6|9984.6|9972.6|9984.6|9972.6|9983.6|9971.6|6
1739271710000|2025-02-11 11:01:50|||||||||1
1739271720000|2025-02-11 11:02:00|9987.5|9975.5|9987.5|9975.5|9987.5|9975.5|9987.5|9975.5|0
1739271730000|2025-02-11 11:02:10|9991.1|9979.1|9992.5|9980.5|9992.6|9980.6|9991.1|9979.1|0
1739271740000|2025-02-11 11:02:20|9992.8|9980.8|9984|9972|9992.8|9980.8|9983.5|9971.5|1
1739271770000|2025-02-11 11:02:50|9978.7|9966.7|9978|9966|9979|9967|9978|9966|1
1739271780000|2025-02-11 11:03:00|9977|9965|9976|9964|9977|9965|9976|9964|0
1739271800000|2025-02-11 11:03:20|9960|9948|9964.4|9952.4|9964.4|9952.4|9960|9948|3
1739271810000|2025-02-11 11:03:30|9964.9|9952.9|9969|9957|9969|9957|9964.9|9952.9|0
1739271820000|2025-02-11 11:03:40|9969.1|9957.1|9972.5|9960.5|9972.5|9960.5|9969.1|9957.1|0
1739271830000|2025-02-11 11:03:50|9973.5|9961.5|9974.9|9962.9|9974.9|9962.9|9973.5|9961.5|0
1739271870000|2025-02-11 11:04:30|9975.1|9963.1|9978.4|9966.4|9978.4|9966.4|9975.1|9963.1|0
1739271880000|2025-02-11 11:04:40|9977.9|9965.9|9977.9|9965.9|9977.9|9965.9|9977.9|9965.9|0
1739271890000|2025-02-11 11:04:50|9979.4|9967.4|9979.4|9967.4|9979.4|9967.4|9979.4|9967.4|0
1739271910000|2025-02-11 11:05:10|9979.9|9967.9|9980.9|9968.9|9980.9|9968.9|9979.9|9967.9|0
1739271920000|2025-02-11 11:05:20|9981.6|9969.6|9982.9|9970.9|9982.9|9970.9|9981.6|9969.6|3
1739271930000|2025-02-11 11:05:30|9982|9970|9982|9970|9982|9970|9982|9970|0
1739271950000|2025-02-11 11:05:50|9986.3|9974.3|9986.3|9974.3|9986.3|9974.3|9986.3|9974.3|0
1739271960000|2025-02-11 11:06:00|9985.4|9973.4|9985.4|9973.4|9985.4|9973.4|9985.4|9973.4|0
1739271970000|2025-02-11 11:06:10|9986.4|9974.4|9986.4|9974.4|9986.4|9974.4|9986.4|9974.4|0
1739272020000|2025-02-11 11:07:00|9986.2|9974.2|9981.4|9969.4|9986.2|9974.2|9981.4|9969.4|0
1739272030000|2025-02-11 11:07:10|9981.5|9969.5|9983.4|9971.4|9983.4|9971.4|9981.5|9969.5|0
1739272080000|2025-02-11 11:08:00|9983.9|9971.9|9982.3|9970.3|9985.4|9973.4|9982.3|9970.3|2
1739272090000|2025-02-11 11:08:10|9981.2|9969.2|9978.3|9966.3|9981.2|9969.2|9978.3|9966.3|0
1739272120000|2025-02-11 11:08:40|9972.3|9960.3|9971.8|9959.8|9972.3|9960.3|9971.8|9959.8|0
1739272130000|2025-02-11 11:08:50|9970.1|9958.1|9966.3|9954.3|9970.1|9958.1|9966.3|9954.3|0
1739272140000|2025-02-11 11:09:00|9963.9|9951.9|9962.3|9950.3|9963.9|9951.9|9962.3|9950.3|0
1739272150000|2025-02-11 11:09:10|9960.4|9948.4|9960.4|9948.4|9960.4|9948.4|9960.4|9948.4|0
1739272170000|2025-02-11 11:09:30|9960.9|9948.9|9960.9|9948.9|9960.9|9948.9|9960.9|9948.9|0
1739272180000|2025-02-11 11:09:40|9962.3|9950.3|9962.3|9950.3|9962.3|9950.3|9962.3|9950.3|0
1739272190000|2025-02-11 11:09:50|9968.3|9956.3|9964.8|9952.8|9968.3|9956.3|9964.8|9952.8|0
1739272250000|2025-02-11 11:10:50|9965.8|9953.8|9965.8|9953.8|9965.8|9953.8|9965.8|9953.8|0
1739272260000|2025-02-11 11:11:00|9965.3|9953.3|9967.3|9955.3|9967.3|9955.3|9965.3|9953.3|0
1739272270000|2025-02-11 11:11:10|9966.8|9954.8|9967.8|9955.8|9967.8|9955.8|9966.8|9954.8|0
1739272280000|2025-02-11 11:11:20|9964.9|9952.9|9964.9|9952.9|9964.9|9952.9|9964.9|9952.9|0
1739272310000|2025-02-11 11:11:50|9966.4|9954.4|9966.4|9954.4|9966.4|9954.4|9966.4|9954.4|0
1739272320000|2025-02-11 11:12:00|9965.9|9953.9|9965.9|9953.9|9965.9|9953.9|9965.9|9953.9|0
1739272350000|2025-02-11 11:12:30|9966.4|9954.4|9966.4|9954.4|9966.4|9954.4|9966.4|9954.4|0
1739272360000|2025-02-11 11:12:40|9965.9|9953.9|9965.9|9953.9|9965.9|9953.9|9965.9|9953.9|0
1739272380000|2025-02-11 11:13:00|9969.3|9957.3|9969.3|9957.3|9969.3|9957.3|9969.3|9957.3|0
1739272400000|2025-02-11 11:13:20|9969.2|9957.2|9965.9|9953.9|9969.2|9957.2|9965.9|9953.9|0
1739272410000|2025-02-11 11:13:30|9962|9950|9948|9936|9962|9950|9948|9936|2
1739272420000|2025-02-11 11:13:40|9949.5|9937.5|9950.4|9938.4|9950.4|9938.4|9949.5|9937.5|0
1739272430000|2025-02-11 11:13:50|9951.9|9939.9|9957.9|9945.9|9957.9|9945.9|9951.9|9939.9|0
1739272440000|2025-02-11 11:14:00|9956.5|9944.5|9956.5|9944.5|9956.5|9944.5|9956.5|9944.5|0
1739272450000|2025-02-11 11:14:10|9956|9944|9956|9944|9956|9944|9956|9944|0
1739272490000|2025-02-11 11:14:50|9955.5|9943.5|9955.5|9943.5|9955.5|9943.5|9955.5|9943.5|0
1739272500000|2025-02-11 11:15:00|9954.5|9942.5|9954.5|9942.5|9954.5|9942.5|9954.5|9942.5|0
1739272560000|2025-02-11 11:16:00|9956.4|9944.4|9956.4|9944.4|9956.4|9944.4|9956.4|9944.4|0
1739272570000|2025-02-11 11:16:10|9955|9943|9955|9943|9955|9943|9955|9943|0
1739272590000|2025-02-11 11:16:30|9955.4|9943.4|9955.4|9943.4|9955.4|9943.4|9955.4|9943.4|0
1739272610000|2025-02-11 11:16:50|9955.6|9943.6|9959.9|9947.9|9959.9|9947.9|9955.6|9943.6|0
1739272620000|2025-02-11 11:17:00|9960.9|9948.9|9960.9|9948.9|9960.9|9948.9|9960.9|9948.9|2
1739272630000|2025-02-11 11:17:10|9959.9|9947.9|9959.9|9947.9|9959.9|9947.9|9959.9|9947.9|0
1739272640000|2025-02-11 11:17:20|9958.5|9946.5|9958.4|9946.4|9958.5|9946.5|9958.4|9946.4|0
1739272650000|2025-02-11 11:17:30|9957.4|9945.4|9957.4|9945.4|9957.4|9945.4|9957.4|9945.4|0
1739272690000|2025-02-11 11:18:10|9956.9|9944.9|9956.9|9944.9|9956.9|9944.9|9956.9|9944.9|0
1739272710000|2025-02-11 11:18:30|9957|9945|9956.9|9944.9|9957|9945|9956.9|9944.9|0
1739272730000|2025-02-11 11:18:50|9954.9|9942.9|9953.5|9941.5|9954.9|9942.9|9953.5|9941.5|0
1739272750000|2025-02-11 11:19:10|9954.4|9942.4|9954.4|9942.4|9954.4|9942.4|9954.4|9942.4|0
1739272800000|2025-02-11 11:20:00|9957.9|9945.9|9955|9943|9957.9|9945.9|9955|9943|0
1739272820000|2025-02-11 11:20:20|9954.4|9942.4|9954.4|9942.4|9954.4|9942.4|9954.4|9942.4|0
1739272830000|2025-02-11 11:20:30|9954.9|9942.9|9951.9|9939.9|9954.9|9942.9|9951.9|9939.9|0
1739272880000|2025-02-11 11:21:20|9952|9940|9953|9941|9953|9941|9952|9940|0
1739272900000|2025-02-11 11:21:40|9957.4|9945.4|9958.5|9946.5|9963.3|9951.3|9957.4|9945.4|0
1739272910000|2025-02-11 11:21:50|9959.9|9947.9|9962.9|9950.9|9962.9|9950.9|9959.9|9947.9|0
1739272920000|2025-02-11 11:22:00|9964.4|9952.4|9964.4|9952.4|9964.4|9952.4|9964.4|9952.4|0
1739272940000|2025-02-11 11:22:20|9968.1|9956.1|9966.9|9954.9|9973.9|9961.9|9966.9|9954.9|3
1739272950000|2025-02-11 11:22:30|9967.4|9955.4|9967.4|9955.4|9967.4|9955.4|9967.4|9955.4|0
1739272960000|2025-02-11 11:22:40|9967.9|9955.9|9969.9|9957.9|9969.9|9957.9|9967.9|9955.9|0
1739272970000|2025-02-11 11:22:50|9970|9958|9971.9|9959.9|9971.9|9959.9|9970|9958|0
1739273010000|2025-02-11 11:23:30|9971.4|9959.4|9971.4|9959.4|9971.4|9959.4|9971.4|9959.4|0
1739273030000|2025-02-11 11:23:50|9970.4|9958.4|9970.4|9958.4|9970.4|9958.4|9970.4|9958.4|0
1739273050000|2025-02-11 11:24:10|9967.4|9955.4|9965.9|9953.9|9967.4|9955.4|9965.9|9953.9|0
1739273070000|2025-02-11 11:24:30|9965.4|9953.4|9965.4|9953.4|9965.4|9953.4|9965.4|9953.4|0
1739273110000|2025-02-11 11:25:10|9966.4|9954.4|9966.9|9954.9|9966.9|9954.9|9966.4|9954.4|0
1739273120000|2025-02-11 11:25:20|9967.9|9955.9|9967.9|9955.9|9967.9|9955.9|9967.9|9955.9|0
1739273240000|2025-02-11 11:27:20|9968.1|9956.1|9974.9|9962.9|9974.9|9962.9|9968.1|9956.1|0
1739273250000|2025-02-11 11:27:30|9973.9|9961.9|9977.3|9965.3|9977.9|9965.9|9973.9|9961.9|0
1739273260000|2025-02-11 11:27:40|9974.4|9962.4|9973.4|9961.4|9977.9|9965.9|9973.4|9961.4|1
1739273270000|2025-02-11 11:27:50|9974.9|9962.9|9974.5|9962.5|9974.9|9962.9|9970.9|9958.9|0
1739273280000|2025-02-11 11:28:00|9976.4|9964.4|9976.4|9964.4|9976.4|9964.4|9976.4|9964.4|0
1739273290000|2025-02-11 11:28:10|9976.9|9964.9|10003.4|9991.4|10005.4|9993.4|9976.9|9964.9|0
1739273300000|2025-02-11 11:28:20|10004.9|9992.9|10004.9|9992.9|10004.9|9992.9|10004.9|9992.9|0
1739273310000|2025-02-11 11:28:30|10005.4|9993.4|10005.4|9993.4|10005.4|9993.4|10005.4|9993.4|0
1739273350000|2025-02-11 11:29:10|10006.4|9994.4|10006.4|9994.4|10006.4|9994.4|10006.4|9994.4|0
1739273400000|2025-02-11 11:30:00|10005.9|9993.9|10005.9|9993.9|10005.9|9993.9|10005.9|9993.9|0
1739273420000|2025-02-11 11:30:20|10002.9|9990.9|10002.9|9990.9|10002.9|9990.9|10002.9|9990.9|0
1739273470000|2025-02-11 11:31:10|10002.4|9990.4|10002.4|9990.4|10002.4|9990.4|10002.4|9990.4|0
1739273480000|2025-02-11 11:31:20|9989.5|9977.5|9992.4|9980.4|9992.4|9980.4|9989.5|9977.5|1
1739273490000|2025-02-11 11:31:30|9992.9|9980.9|9992.9|9980.9|9992.9|9980.9|9992.9|9980.9|0
1739273560000|2025-02-11 11:32:40|9991.9|9979.9|9991.9|9979.9|9991.9|9979.9|9991.9|9979.9|2
1739273580000|2025-02-11 11:33:00|9991.4|9979.4|9991.4|9979.4|9991.4|9979.4|9991.4|9979.4|0
1739273600000|2025-02-11 11:33:20|9991.9|9979.9|9991.9|9979.9|9991.9|9979.9|9991.9|9979.9|0
1739273620000|2025-02-11 11:33:40|9991.8|9979.8|9990.8|9978.8|9991.8|9979.8|9990.8|9978.8|0
1739273630000|2025-02-11 11:33:50|9989.9|9977.9|9989.4|9977.4|9989.9|9977.9|9989.4|9977.4|0
1739273680000|2025-02-11 11:34:40|9989.3|9977.3|9973.8|9961.8|9989.3|9977.3|9973.8|9961.8|1
1739273700000|2025-02-11 11:35:00|9972.8|9960.8|9971.3|9959.3|9972.8|9960.8|9971.3|9959.3|0
1739273720000|2025-02-11 11:35:20|9970.8|9958.8|9970.8|9958.8|9970.8|9958.8|9970.8|9958.8|0
1739273730000|2025-02-11 11:35:30|9975.3|9963.3|9957.3|9945.3|9975.3|9963.3|9957.3|9945.3|0
1739273740000|2025-02-11 11:35:40|9965.5|9953.5|9973.8|9961.8|9974.3|9962.3|9965.5|9953.5|1
1739273750000|2025-02-11 11:35:50|9974.3|9962.3|9968.8|9956.8|9974.3|9962.3|9968.8|9956.8|3
1739273760000|2025-02-11 11:36:00|9968.3|9956.3|9974.2|9962.2|9974.3|9962.3|9967.3|9955.3|0
1739273770000|2025-02-11 11:36:10|9973.8|9961.8|9978.7|9966.7|9978.7|9966.7|9973.8|9961.8|0
1739273780000|2025-02-11 11:36:20|9978.8|9966.8|9980.3|9968.3|9983.8|9971.8|9978.8|9966.8|0
1739273790000|2025-02-11 11:36:30|9980.2|9968.2|9977.3|9965.3|9980.2|9968.2|9977.3|9965.3|0
1739273800000|2025-02-11 11:36:40|9975.8|9963.8|9975.7|9963.7|9975.8|9963.8|9975.7|9963.7|0
1739273810000|2025-02-11 11:36:50|9975.4|9963.4|9980.2|9968.2|9980.2|9968.2|9975.4|9963.4|0
1739273820000|2025-02-11 11:37:00|9973.3|9961.3|9973.3|9961.3|9973.3|9961.3|9973.3|9961.3|0
1739273830000|2025-02-11 11:37:10|9974.7|9962.7|9980.8|9968.8|9980.8|9968.8|9974.7|9962.7|0
1739273840000|2025-02-11 11:37:20|9981.7|9969.7|9997.3|9985.3|9997.3|9985.3|9981.7|9969.7|0
1739273850000|2025-02-11 11:37:30|9997.7|9985.7|9990.3|9978.3|9997.7|9985.7|9990.3|9978.3|0
1739273860000|2025-02-11 11:37:40|9990.2|9978.2|9989.8|9977.8|9990.8|9978.8|9989.8|9977.8|0
1739273870000|2025-02-11 11:37:50|9991.7|9979.7|9991.7|9979.7|9991.7|9979.7|9991.7|9979.7|0
1739273890000|2025-02-11 11:38:10|9990.2|9978.2|9986.3|9974.3|9990.2|9978.2|9986.3|9974.3|0
1739273940000|2025-02-11 11:39:00|9983.8|9971.8|9983.3|9971.3|9983.8|9971.8|9983.3|9971.3|0
1739273950000|2025-02-11 11:39:10|9980.3|9968.3|9980.3|9968.3|9980.3|9968.3|9980.3|9968.3|0
1739273960000|2025-02-11 11:39:20|9982.8|9970.8|9982.8|9970.8|9982.8|9970.8|9982.8|9970.8|0
1739273970000|2025-02-11 11:39:30|9983.3|9971.3|9988.2|9976.2|9988.2|9976.2|9983.3|9971.3|0
1739273980000|2025-02-11 11:39:40|9988.8|9976.8|9989.2|9977.2|9989.2|9977.2|9988.8|9976.8|0
1739274000000|2025-02-11 11:40:00|9984.8|9972.8|9984.8|9972.8|9984.8|9972.8|9984.8|9972.8|0
1739274010000|2025-02-11 11:40:10|9985.3|9973.3|9985.3|9973.3|9985.3|9973.3|9985.3|9973.3|0
1739274030000|2025-02-11 11:40:30|9982.8|9970.8|9982.8|9970.8|9982.8|9970.8|9982.8|9970.8|0
1739274040000|2025-02-11 11:40:40|9983.3|9971.3|9985.3|9973.3|9985.3|9973.3|9983.3|9971.3|0
1739274050000|2025-02-11 11:40:50|9982.8|9970.8|9982.8|9970.8|9982.8|9970.8|9982.8|9970.8|0
1739274060000|2025-02-11 11:41:00|9981.3|9969.3|9981.3|9969.3|9981.3|9969.3|9981.3|9969.3|0
1739274070000|2025-02-11 11:41:10|9982.7|9970.7|9982.7|9970.7|9982.7|9970.7|9982.7|9970.7|0
1739274080000|2025-02-11 11:41:20|9980.3|9968.3|9980.8|9968.8|9980.8|9968.8|9980.3|9968.3|0
1739274100000|2025-02-11 11:41:40|9980.3|9968.3|9992.8|9980.8|9992.8|9980.8|9979.3|9967.3|0
1739274110000|2025-02-11 11:41:50|9993.3|9981.3|9990.8|9978.8|9993.3|9981.3|9990.8|9978.8|0
1739274120000|2025-02-11 11:42:00|9989.8|9977.8|9985.8|9973.8|9989.8|9977.8|9985.8|9973.8|0
1739274130000|2025-02-11 11:42:10|9985.3|9973.3|9985.3|9973.3|9985.3|9973.3|9985.3|9973.3|0
1739274150000|2025-02-11 11:42:30|9985.8|9973.8|9984.8|9972.8|9985.8|9973.8|9984.8|9972.8|0
1739274160000|2025-02-11 11:42:40|9985.8|9973.8|9985.8|9973.8|9985.8|9973.8|9985.8|9973.8|0
1739274170000|2025-02-11 11:42:50|9985.7|9973.7|9982.8|9970.8|9985.7|9973.7|9982.8|9970.8|0
1739274190000|2025-02-11 11:43:10|9982.7|9970.7|9977.3|9965.3|9982.7|9970.7|9977.3|9965.3|0
1739274200000|2025-02-11 11:43:20|9977.4|9965.4|9980.3|9968.3|9980.3|9968.3|9977.4|9965.4|0
1739274210000|2025-02-11 11:43:30|9980.1|9968.1|9975.3|9963.3|9980.1|9968.1|9975.3|9963.3|0
1739274250000|2025-02-11 11:44:10|9975.4|9963.4|9978.3|9966.3|9978.3|9966.3|9975.4|9963.4|0
1739274270000|2025-02-11 11:44:30|9978.5|9966.5|9984.3|9972.3|9984.3|9972.3|9978.5|9966.5|0
1739274280000|2025-02-11 11:44:40|9980.3|9968.3|9978.3|9966.3|9980.3|9968.3|9978.3|9966.3|0
1739274300000|2025-02-11 11:45:00|9977.3|9965.3|9968.8|9956.8|9977.3|9965.3|9960.3|9948.3|2
1739274310000|2025-02-11 11:45:10|9967.8|9955.8|9980.3|9968.3|9984.3|9972.3|9967.8|9955.8|1
1739274320000|2025-02-11 11:45:20|9980.8|9968.8|9981.3|9969.3|9981.3|9969.3|9980.8|9968.8|0
1739274330000|2025-02-11 11:45:30|9973.8|9961.8|9977.7|9965.7|9977.7|9965.7|9973.8|9961.8|0
1739274340000|2025-02-11 11:45:40|9981.2|9969.2|9981.2|9969.2|9981.2|9969.2|9981.2|9969.2|0
1739274360000|2025-02-11 11:46:00|9980.3|9968.3|9980.3|9968.3|9980.3|9968.3|9980.3|9968.3|0
1739274370000|2025-02-11 11:46:10|9975.8|9963.8|9975.8|9963.8|9975.8|9963.8|9975.8|9963.8|0
1739274390000|2025-02-11 11:46:30|9977.7|9965.7|9979.7|9967.7|9979.7|9967.7|9977.7|9965.7|0
1739274420000|2025-02-11 11:47:00|9979.2|9967.2|9977.3|9965.3|9979.2|9967.2|9977.3|9965.3|0
1739274430000|2025-02-11 11:47:10|9976.3|9964.3|9980.2|9968.2|9980.2|9968.2|9973.2|9961.2|0
1739274450000|2025-02-11 11:47:30|9980.7|9968.7|9980.7|9968.7|9980.7|9968.7|9980.7|9968.7|0
1739274460000|2025-02-11 11:47:40|9980.5|9968.5|9973.3|9961.3|9980.5|9968.5|9973.3|9961.3|0
1739274470000|2025-02-11 11:47:50|9974.2|9962.2|9972.8|9960.8|9974.2|9962.2|9971.8|9959.8|0
1739274480000|2025-02-11 11:48:00|9972.3|9960.3|9979.8|9967.8|9979.8|9967.8|9972.3|9960.3|0
1739274490000|2025-02-11 11:48:10|9981.3|9969.3|9983.7|9971.7|9983.7|9971.7|9981.3|9969.3|0
1739274510000|2025-02-11 11:48:30|9983.3|9971.3|9983.3|9971.3|9983.3|9971.3|9983.3|9971.3|0
1739274520000|2025-02-11 11:48:40|9983.2|9971.2|9982.8|9970.8|9983.2|9971.2|9982.8|9970.8|0
1739274530000|2025-02-11 11:48:50|9982.2|9970.2|9982.2|9970.2|9982.2|9970.2|9982.2|9970.2|0
1739274540000|2025-02-11 11:49:00|9985.7|9973.7|9985.8|9973.8|9985.8|9973.8|9985.7|9973.7|0
1739274550000|2025-02-11 11:49:10|9987.8|9975.8|9987.8|9975.8|9987.8|9975.8|9987.8|9975.8|0
1739274560000|2025-02-11 11:49:20|9988.8|9976.8|9988.2|9976.2|9989.7|9977.7|9987.8|9975.8|0
1739274570000|2025-02-11 11:49:30|9987.8|9975.8|9987.2|9975.2|9987.8|9975.8|9987.2|9975.2|0
1739274580000|2025-02-11 11:49:40|9987.7|9975.7|9987.7|9975.7|9987.7|9975.7|9987.7|9975.7|0
1739274590000|2025-02-11 11:49:50|9987.8|9975.8|9988.2|9976.2|9988.2|9976.2|9987.8|9975.8|0
1739274600000|2025-02-11 11:50:00|9989.2|9977.2|9990.3|9978.3|9990.3|9978.3|9989.2|9977.2|0
1739274620000|2025-02-11 11:50:20|9990.2|9978.2|9990.2|9978.2|9990.2|9978.2|9990.2|9978.2|0
1739274630000|2025-02-11 11:50:30|9983.7|9971.7|9983.7|9971.7|9983.7|9971.7|9983.7|9971.7|0
1739274660000|2025-02-11 11:51:00|9983.8|9971.8|9983.8|9971.8|9983.8|9971.8|9983.8|9971.8|0
1739274670000|2025-02-11 11:51:10|9984.3|9972.3|9984.3|9972.3|9984.3|9972.3|9984.3|9972.3|0
1739274710000|2025-02-11 11:51:50|9985.3|9973.3|9985.3|9973.3|9985.3|9973.3|9985.3|9973.3|0
1739274750000|2025-02-11 11:52:30|9985.6|9973.6|9996.2|9984.2|9996.2|9984.2|9985.6|9973.6|0
1739274760000|2025-02-11 11:52:40|9996.3|9984.3|9994.3|9982.3|9997.2|9985.2|9994.3|9982.3|0
1739274780000|2025-02-11 11:53:00|9995.2|9983.2|9995.2|9983.2|9995.2|9983.2|9995.2|9983.2|0
1739274810000|2025-02-11 11:53:30|9995.3|9983.3|9996.7|9984.7|9996.7|9984.7|9995.3|9983.3|2
1739274820000|2025-02-11 11:53:40|9994.8|9982.8|9994.8|9982.8|9994.8|9982.8|9994.8|9982.8|0
1739274840000|2025-02-11 11:54:00|9994.9|9982.9|10001.7|9989.7|10001.7|9989.7|9994.9|9982.9|0
1739274850000|2025-02-11 11:54:10|10001.9|9989.9|10001.8|9989.8|10004.7|9992.7|10001.8|9989.8|0
1739274860000|2025-02-11 11:54:20|10003.8|9991.8|10005.3|9993.3|10005.3|9993.3|10003.7|9991.7|0
1739274890000|2025-02-11 11:54:50|10004.9|9992.9|10010.2|9998.2|10010.2|9998.2|10004.9|9992.9|0
1739274900000|2025-02-11 11:55:00|10010.3|9998.3|10010.7|9998.7|10010.7|9998.7|10010.3|9998.3|0
1739274910000|2025-02-11 11:55:10|10010.6|9998.6|10010.2|9998.2|10010.6|9998.6|10008.3|9996.3|0
1739274920000|2025-02-11 11:55:20|10008.8|9996.8|10008.7|9996.7|10008.8|9996.8|10007.8|9995.8|0
1739274930000|2025-02-11 11:55:30|10008.2|9996.2|10008.2|9996.2|10008.2|9996.2|10008.2|9996.2|0
1739274940000|2025-02-11 11:55:40|||||||||2
1739274960000|2025-02-11 11:56:00|10008.3|9996.3|10003.4|9991.4|10008.3|9996.3|10003.3|9991.3|0
1739274970000|2025-02-11 11:56:10|10006.3|9994.3|10006.3|9994.3|10006.3|9994.3|10006.3|9994.3|0
1739274980000|2025-02-11 11:56:20|10007.8|9995.8|10007.8|9995.8|10007.8|9995.8|10007.8|9995.8|0
1739275030000|2025-02-11 11:57:10|10010.8|9998.8|10010.8|9998.8|10010.8|9998.8|10010.8|9998.8|0
1739275090000|2025-02-11 11:58:10|10011.2|9999.2|10011.2|9999.2|10011.2|9999.2|10011.2|9999.2|0
1739275100000|2025-02-11 11:58:20|10012.3|10000.3|10011.8|9999.8|10012.3|10000.3|10011.8|9999.8|1
1739275120000|2025-02-11 11:58:40|10012.3|10000.3|10012.3|10000.3|10012.3|10000.3|10012.3|10000.3|0
1739275140000|2025-02-11 11:59:00|10010.8|9998.8|10010.8|9998.8|10010.8|9998.8|10010.8|9998.8|0
1739275150000|2025-02-11 11:59:10|10011.3|9999.3|10011.3|9999.3|10011.3|9999.3|10011.3|9999.3|0
1739275160000|2025-02-11 11:59:20|10011.2|9999.2|10013.2|10001.2|10013.7|10001.7|10010.3|9998.3|0
1739275170000|2025-02-11 11:59:30|10013.3|10001.3|10013.7|10001.7|10014.2|10002.2|10013.3|10001.3|0
1739275180000|2025-02-11 11:59:40|10012.8|10000.8|10016.7|10004.7|10016.7|10004.7|10012.8|10000.8|0
1739275200000|2025-02-11 12:00:00|10011.8|9999.8|10019.2|10007.2|10019.2|10007.2|10009.8|9997.8|0
1739275210000|2025-02-11 12:00:10|10016.3|10004.3|10010.8|9998.8|10016.3|10004.3|10009.8|9997.8|0
1739275260000|2025-02-11 12:01:00|10010.7|9998.7|10007.3|9995.3|10010.7|9998.7|10006.8|9994.8|1
1739275270000|2025-02-11 12:01:10|10007.2|9995.2|10006.7|9994.7|10007.2|9995.2|10006.7|9994.7|0
1739275310000|2025-02-11 12:01:50|10005.2|9993.2|10005.2|9993.2|10005.2|9993.2|10005.2|9993.2|0
1739275320000|2025-02-11 12:02:00|10003.7|9991.7|10000.2|9988.2|10003.7|9991.7|9998.2|9986.2|12
1739275350000|2025-02-11 12:02:30|10000.3|9988.3|10003.2|9991.2|10003.7|9991.7|10000.3|9988.3|0
1739275360000|2025-02-11 12:02:40|10000.2|9988.2|9998.7|9986.7|10000.2|9988.2|9998.7|9986.7|0
1739275370000|2025-02-11 12:02:50|9998.8|9986.8|9999.7|9987.7|9999.7|9987.7|9998.8|9986.8|0
1739275380000|2025-02-11 12:03:00|10001.2|9989.2|10003.7|9991.7|10003.7|9991.7|10001.2|9989.2|1
1739275390000|2025-02-11 12:03:10|10007.6|9995.6|10007.6|9995.6|10007.6|9995.6|10007.6|9995.6|0
1739275410000|2025-02-11 12:03:30|10007.1|9995.1|10007.1|9995.1|10007.1|9995.1|10007.1|9995.1|1
1739275420000|2025-02-11 12:03:40|10007.2|9995.2|10005.3|9993.3|10007.2|9995.2|10005.2|9993.2|0
1739275440000|2025-02-11 12:04:00|10005.7|9993.7|10005.7|9993.7|10005.7|9993.7|10005.7|9993.7|0
1739275490000|2025-02-11 12:04:50|10005.8|9993.8|10005.8|9993.8|10005.8|9993.8|10005.8|9993.8|0
1739275510000|2025-02-11 12:05:10|10005.3|9993.3|10005.3|9993.3|10005.3|9993.3|10005.3|9993.3|0
1739275530000|2025-02-11 12:05:30|10004.8|9992.8|9999.9|9987.9|10004.8|9992.8|9999.9|9987.9|0
1739275550000|2025-02-11 12:05:50|9998.9|9986.9|9998.9|9986.9|9998.9|9986.9|9998.9|9986.9|0
1739275560000|2025-02-11 12:06:00|9998.8|9986.8|9998.8|9986.8|9998.8|9986.8|9998.8|9986.8|0
1739275570000|2025-02-11 12:06:10|9998.4|9986.4|9998.4|9986.4|9998.4|9986.4|9998.4|9986.4|0
1739275580000|2025-02-11 12:06:20|9998.3|9986.3|9997.9|9985.9|9998.3|9986.3|9997.9|9985.9|0
1739275600000|2025-02-11 12:06:40|9998.8|9986.8|10000.3|9988.3|10000.3|9988.3|9998.8|9986.8|0
1739275610000|2025-02-11 12:06:50|10000.4|9988.4|10008.1|9996.1|10008.6|9996.6|10000.4|9988.4|0
1739275620000|2025-02-11 12:07:00|10010|9998|10009.1|9997.1|10010|9998|10009.1|9997.1|5
1739275630000|2025-02-11 12:07:10|10009.6|9997.6|10009.1|9997.1|10009.6|9997.6|10009.1|9997.1|0
1739275640000|2025-02-11 12:07:20|10009.6|9997.6|10009.6|9997.6|10009.6|9997.6|10009.6|9997.6|0
1739275650000|2025-02-11 12:07:30|10010.6|9998.6|10010.6|9998.6|10010.6|9998.6|10010.6|9998.6|0
1739275670000|2025-02-11 12:07:50|10015.6|10003.6|10015.7|10003.7|10015.7|10003.7|10015.6|10003.6|0
1739275700000|2025-02-11 12:08:20|10014.7|10002.7|10014.7|10002.7|10014.7|10002.7|10014.7|10002.7|0
1739275750000|2025-02-11 12:09:10|10010.8|9998.8|10007.3|9995.3|10010.8|9998.8|10007.3|9995.3|1
1739275760000|2025-02-11 12:09:20|10006.8|9994.8|10006.8|9994.8|10006.8|9994.8|10006.8|9994.8|0
1739275780000|2025-02-11 12:09:40|10002.3|9990.3|10002.3|9990.3|10002.3|9990.3|10002.3|9990.3|0
1739275810000|2025-02-11 12:10:10|10003.8|9991.8|10003.8|9991.8|10003.8|9991.8|10003.8|9991.8|0
1739275820000|2025-02-11 12:10:20|10002.7|9990.7|10002.7|9990.7|10002.7|9990.7|10002.7|9990.7|0
1739275870000|2025-02-11 12:11:10|10003.6|9991.6|10003.6|9991.6|10003.6|9991.6|10003.6|9991.6|0
1739275900000|2025-02-11 12:11:40|10002.6|9990.6|10002.6|9990.6|10002.6|9990.6|10002.6|9990.6|0
1739275930000|2025-02-11 12:12:10|10002.7|9990.7|10003.7|9991.7|10003.7|9991.7|10002.7|9990.7|0
1739275940000|2025-02-11 12:12:20|10003.6|9991.6|10002.7|9990.7|10003.6|9991.6|10001.2|9989.2|0
1739275950000|2025-02-11 12:12:30|10003.6|9991.6|10003.6|9991.6|10003.6|9991.6|10003.6|9991.6|0
1739275960000|2025-02-11 12:12:40|10002.7|9990.7|10002.6|9990.6|10002.7|9990.7|10002.2|9990.2|0
1739275980000|2025-02-11 12:13:00|10002.2|9990.2|10002.2|9990.2|10002.2|9990.2|10002.2|9990.2|0
1739275990000|2025-02-11 12:13:10|10002.7|9990.7|10002.2|9990.2|10002.7|9990.7|10002.2|9990.2|0
1739276000000|2025-02-11 12:13:20|10002.7|9990.7|10002.6|9990.6|10002.7|9990.7|10002.6|9990.6|0
1739276010000|2025-02-11 12:13:30|10002.2|9990.2|10002.7|9990.7|10002.7|9990.7|10002.2|9990.2|0
1739276050000|2025-02-11 12:14:10|10003.6|9991.6|10003.7|9991.7|10003.7|9991.7|10003.6|9991.6|0
1739276080000|2025-02-11 12:14:40|10003.6|9991.6|10002.7|9990.7|10003.6|9991.6|10002.7|9990.7|0
1739276110000|2025-02-11 12:15:10|10002.2|9990.2|10002.2|9990.2|10002.2|9990.2|10002.2|9990.2|0
1739276120000|2025-02-11 12:15:20|10003.7|9991.7|10003.7|9991.7|10003.7|9991.7|10003.7|9991.7|0
1739276170000|2025-02-11 12:16:10|10002.7|9990.7|10002.7|9990.7|10002.7|9990.7|10002.7|9990.7|0
1739276190000|2025-02-11 12:16:30|10002.8|9990.8|10002.8|9990.8|10002.8|9990.8|10002.8|9990.8|0
1739276210000|2025-02-11 12:16:50|10002.7|9990.7|10002.7|9990.7|10002.8|9990.8|10002.7|9990.7|0
1739276220000|2025-02-11 12:17:00|10002.8|9990.8|10003.2|9991.2|10003.2|9991.2|10002.8|9990.8|0
1739276290000|2025-02-11 12:18:10|10004.2|9992.2|10004.2|9992.2|10004.2|9992.2|10004.2|9992.2|0
1739276300000|2025-02-11 12:18:20|10010.2|9998.2|10013.5|10001.5|10013.6|10001.6|10010.2|9998.2|3
1739276310000|2025-02-11 12:18:30|10014|10002|10022.2|10010.2|10023.1|10011.1|10014|10002|0
1739276320000|2025-02-11 12:18:40|10022.1|10010.1|10022.1|10010.1|10022.1|10010.1|10022.1|10010.1|0
1739276330000|2025-02-11 12:18:50|10021.1|10009.1|10015.2|10003.2|10021.1|10009.1|10015.2|10003.2|0
1739276340000|2025-02-11 12:19:00|10011.8|9999.8|10011.3|9999.3|10011.8|9999.8|10011.3|9999.3|0
1739276350000|2025-02-11 12:19:10|10010.3|9998.3|10008.8|9996.8|10010.3|9998.3|10008.8|9996.8|0
1739276360000|2025-02-11 12:19:20|10008.9|9996.9|10008.8|9996.8|10009.8|9997.8|10008.8|9996.8|0
1739276370000|2025-02-11 12:19:30|10004.8|9992.8|10004.8|9992.8|10004.8|9992.8|10004.8|9992.8|1
1739276380000|2025-02-11 12:19:40|10004.7|9992.7|10004.7|9992.7|10004.7|9992.7|10004.7|9992.7|0
1739276390000|2025-02-11 12:19:50|10004.8|9992.8|10004.8|9992.8|10004.8|9992.8|10004.8|9992.8|0
1739276420000|2025-02-11 12:20:20|10006.7|9994.7|10007.2|9995.2|10007.2|9995.2|10006.7|9994.7|0
1739276440000|2025-02-11 12:20:40|10007.3|9995.3|10007.8|9995.8|10007.8|9995.8|10007.3|9995.3|0
1739276460000|2025-02-11 12:21:00|10007.7|9995.7|10007.2|9995.2|10007.7|9995.7|10007.2|9995.2|0
1739276490000|2025-02-11 12:21:30|10006.7|9994.7|10006.7|9994.7|10006.7|9994.7|10006.7|9994.7|0
1739276550000|2025-02-11 12:22:30|10005.3|9993.3|10005.3|9993.3|10005.3|9993.3|10005.3|9993.3|0
1739276560000|2025-02-11 12:22:40|10004.8|9992.8|10004.8|9992.8|10004.8|9992.8|10004.8|9992.8|0
1739276580000|2025-02-11 12:23:00|10006.2|9994.2|10005.2|9993.2|10006.2|9994.2|10005.2|9993.2|0
1739276610000|2025-02-11 12:23:30|10006.2|9994.2|10006.7|9994.7|10006.7|9994.7|10006.2|9994.2|0
1739276650000|2025-02-11 12:24:10|10008.2|9996.2|10008.7|9996.7|10008.7|9996.7|10008.2|9996.2|0
1739276700000|2025-02-11 12:25:00|10009.2|9997.2|10009.2|9997.2|10009.2|9997.2|10009.2|9997.2|0
1739276760000|2025-02-11 12:26:00|10008.2|9996.2|10008.2|9996.2|10008.2|9996.2|10008.2|9996.2|0
1739276800000|2025-02-11 12:26:40|10009.2|9997.2|10010.2|9998.2|10010.2|9998.2|10009.2|9997.2|0
1739276810000|2025-02-11 12:26:50|10010.7|9998.7|10010.7|9998.7|10010.7|9998.7|10010.7|9998.7|0
1739276820000|2025-02-11 12:27:00|10011.2|9999.2|10011.2|9999.2|10011.2|9999.2|10011.2|9999.2|0
1739276830000|2025-02-11 12:27:10|10011.7|9999.7|10009.8|9997.8|10011.7|9999.7|10009.8|9997.8|1
1739276870000|2025-02-11 12:27:50|10009.3|9997.3|10009.2|9997.2|10009.3|9997.3|10009.2|9997.2|0
1739276880000|2025-02-11 12:28:00|10008.3|9996.3|9997.7|9985.7|10008.3|9996.3|9997.7|9985.7|2
1739276890000|2025-02-11 12:28:10|9998.2|9986.2|9997.2|9985.2|9998.2|9986.2|9997.2|9985.2|0
1739276900000|2025-02-11 12:28:20|9996.2|9984.2|9986.2|9974.2|9996.2|9984.2|9985.7|9973.7|0
1739276910000|2025-02-11 12:28:30|9985.2|9973.2|9985.7|9973.7|9986.2|9974.2|9985.2|9973.2|0
1739276920000|2025-02-11 12:28:40|9985.9|9973.9|9990.2|9978.2|9990.2|9978.2|9985.9|9973.9|0
1739276940000|2025-02-11 12:29:00|9998.7|9986.7|10000.2|9988.2|10000.2|9988.2|9998.7|9986.7|1
1739276950000|2025-02-11 12:29:10|9997.7|9985.7|9997.7|9985.7|9997.7|9985.7|9997.7|9985.7|0
1739276960000|2025-02-11 12:29:20|9997.4|9985.4|9989.2|9977.2|9997.4|9985.4|9989.2|9977.2|0
1739276970000|2025-02-11 12:29:30|9987.7|9975.7|9987.7|9975.7|9987.7|9975.7|9987.7|9975.7|0
1739276980000|2025-02-11 12:29:40|9986.8|9974.8|9986.8|9974.8|9986.8|9974.8|9986.8|9974.8|0
1739276990000|2025-02-11 12:29:50|9986.7|9974.7|9986.2|9974.2|9986.7|9974.7|9986.2|9974.2|0
1739277000000|2025-02-11 12:30:00|9985.8|9973.8|9986.2|9974.2|9986.2|9974.2|9985.8|9973.8|0
1739277010000|2025-02-11 12:30:10|9985.7|9973.7|9984.7|9972.7|9985.7|9973.7|9984.7|9972.7|0
1739277030000|2025-02-11 12:30:30|9985.3|9973.3|9985.3|9973.3|9985.3|9973.3|9985.3|9973.3|0
1739277050000|2025-02-11 12:30:50|9986.3|9974.3|9986.3|9974.3|9986.3|9974.3|9986.3|9974.3|0
1739277060000|2025-02-11 12:31:00|9993.7|9981.7|9993.8|9981.8|9993.8|9981.8|9993.7|9981.7|0
1739277070000|2025-02-11 12:31:10|9996.7|9984.7|9996.2|9984.2|9996.7|9984.7|9995.2|9983.2|0
1739277080000|2025-02-11 12:31:20|9998.7|9986.7|9998.7|9986.7|9998.7|9986.7|9998.7|9986.7|0
1739277110000|2025-02-11 12:31:50|9997.7|9985.7|9997.2|9985.2|9997.7|9985.7|9997.2|9985.2|0
1739277130000|2025-02-11 12:32:10|9999.2|9987.2|9999.1|9987.1|9999.2|9987.2|9999.1|9987.1|0
1739277150000|2025-02-11 12:32:30|9996.7|9984.7|9996.7|9984.7|9996.7|9984.7|9996.7|9984.7|0
1739277160000|2025-02-11 12:32:40|9996.3|9984.3|9996.3|9984.3|9996.3|9984.3|9996.3|9984.3|0
1739277200000|2025-02-11 12:33:20|9995.8|9983.8|9995.3|9983.3|9995.8|9983.8|9995.3|9983.3|0
1739277240000|2025-02-11 12:34:00|9995.7|9983.7|9991.2|9979.2|9995.7|9983.7|9991.2|9979.2|0
1739277350000|2025-02-11 12:35:50|9989.7|9977.7|9989.7|9977.7|9989.7|9977.7|9989.7|9977.7|0
1739277370000|2025-02-11 12:36:10|9988.7|9976.7|9987.7|9975.7|9988.7|9976.7|9987.7|9975.7|0
1739277400000|2025-02-11 12:36:40|9986.7|9974.7|9986.7|9974.7|9986.7|9974.7|9986.7|9974.7|0
1739277410000|2025-02-11 12:36:50|9986.6|9974.6|9986.6|9974.6|9986.6|9974.6|9986.6|9974.6|0
1739277420000|2025-02-11 12:37:00|9972.3|9960.3|9975.3|9963.3|9975.7|9963.7|9965.3|9953.3|8
1739277430000|2025-02-11 12:37:10|9976.6|9964.6|9973.3|9961.3|9976.6|9964.6|9973.3|9961.3|0
1739277440000|2025-02-11 12:37:20|9973.2|9961.2|9970.7|9958.7|9973.2|9961.2|9970.7|9958.7|0
1739277450000|2025-02-11 12:37:30|9969.7|9957.7|9975.2|9963.2|9975.2|9963.2|9969.7|9957.7|0
1739277460000|2025-02-11 12:37:40|9984.3|9972.3|9979.7|9967.7|9984.3|9972.3|9979.7|9967.7|0
1739277470000|2025-02-11 12:37:50|9979.3|9967.3|9981.3|9969.3|9981.3|9969.3|9979.3|9967.3|0
1739277480000|2025-02-11 12:38:00|9981.7|9969.7|9981.7|9969.7|9981.7|9969.7|9981.7|9969.7|0
1739277490000|2025-02-11 12:38:10|9980.2|9968.2|9980.7|9968.7|9980.7|9968.7|9980.2|9968.2|0
1739277550000|2025-02-11 12:39:10|9980.4|9968.4|9970.2|9958.2|9980.4|9968.4|9970.2|9958.2|0
1739277580000|2025-02-11 12:39:40|9977.8|9965.8|9978.8|9966.8|9978.8|9966.8|9977.3|9965.3|0
1739277600000|2025-02-11 12:40:00|9982.2|9970.2|9982.2|9970.2|9982.2|9970.2|9982.2|9970.2|0
1739277630000|2025-02-11 12:40:30|9982.3|9970.3|9982.2|9970.2|9982.7|9970.7|9982.2|9970.2|0
1739277700000|2025-02-11 12:41:40|9984.2|9972.2|9984.2|9972.2|9984.2|9972.2|9984.2|9972.2|3
1739277710000|2025-02-11 12:41:50|9984.3|9972.3|9984.3|9972.3|9984.3|9972.3|9984.3|9972.3|0
1739277720000|2025-02-11 12:42:00|9985.3|9973.3|9985.2|9973.2|9985.3|9973.3|9985.2|9973.2|0
1739277730000|2025-02-11 12:42:10|9984.8|9972.8|9984.8|9972.8|9984.8|9972.8|9984.8|9972.8|0
1739277740000|2025-02-11 12:42:20|9984.7|9972.7|9981.3|9969.3|9984.7|9972.7|9981.3|9969.3|0
1739277770000|2025-02-11 12:42:50|9980.3|9968.3|9980.3|9968.3|9980.3|9968.3|9980.3|9968.3|0
1739277790000|2025-02-11 12:43:10|9980.8|9968.8|9980.8|9968.8|9980.8|9968.8|9980.8|9968.8|0
1739277820000|2025-02-11 12:43:40|9980.6|9968.6|9975.8|9963.8|9980.6|9968.6|9975.8|9963.8|0
1739277830000|2025-02-11 12:43:50|9976.3|9964.3|9975.2|9963.2|9976.3|9964.3|9975.2|9963.2|0
1739277840000|2025-02-11 12:44:00|9974.8|9962.8|9987.2|9975.2|9989.1|9977.1|9972.8|9960.8|3
1739277850000|2025-02-11 12:44:10|||||||||2
1739277860000|2025-02-11 12:44:20|9986.7|9974.7|9986.7|9974.7|9986.7|9974.7|9986.7|9974.7|0
1739277880000|2025-02-11 12:44:40|9984.7|9976.7|9984.7|9972.7|9985.2|9977.2|9982.7|9970.7|4
1739277890000|2025-02-11 12:44:50|9981.7|9969.7|9981.7|9969.7|9981.7|9969.7|9981.7|9969.7|0
1739277900000|2025-02-11 12:45:00|9981.2|9969.2|9979.1|9967.1|9981.7|9969.7|9979.1|9967.1|0
1739277910000|2025-02-11 12:45:10|9975.7|9963.7|9975.2|9963.2|9975.7|9963.7|9975.2|9963.2|0
1739277930000|2025-02-11 12:45:30|9974.7|9962.7|9974.7|9962.7|9974.7|9962.7|9974.7|9962.7|0
1739277940000|2025-02-11 12:45:40|9976.7|9964.7|9974.7|9962.7|9976.7|9964.7|9974.7|9962.7|2
1739277950000|2025-02-11 12:45:50|9974.8|9962.8|9971.7|9959.7|9976.7|9964.7|9971.7|9959.7|0
1739277960000|2025-02-11 12:46:00|9970.7|9958.7|9977.2|9965.2|9977.2|9965.2|9970.2|9958.2|2
1739277970000|2025-02-11 12:46:10|9977.4|9965.4|9979.1|9967.1|9980.7|9968.7|9977.4|9965.4|0
1739277980000|2025-02-11 12:46:20|9975.7|9963.7|9977.2|9965.2|9977.2|9965.2|9975.2|9963.2|0
1739278000000|2025-02-11 12:46:40|9977.3|9965.3|9979.7|9967.7|9979.7|9967.7|9977.3|9965.3|0
1739278010000|2025-02-11 12:46:50|9977.8|9965.8|9976.7|9964.7|9977.8|9965.8|9976.7|9964.7|0
1739278020000|2025-02-11 12:47:00|9976.6|9964.6|9972.3|9960.3|9976.6|9964.6|9972.3|9960.3|0
1739278040000|2025-02-11 12:47:20|9972.2|9960.2|9979.7|9967.7|9979.7|9967.7|9969.8|9957.8|3
1739278050000|2025-02-11 12:47:30|9980.2|9968.2|9982.7|9970.7|9983.2|9971.2|9979.7|9967.7|1
1739278060000|2025-02-11 12:47:40|9984.7|9972.7|9984.7|9972.7|9984.7|9972.7|9984.7|9972.7|0
1739278080000|2025-02-11 12:48:00|9984.2|9972.2|9983.7|9971.7|9984.2|9972.2|9983.7|9971.7|0
1739278110000|2025-02-11 12:48:30|9985.2|9973.2|9986.2|9974.2|9986.2|9974.2|9985.2|9973.2|1
1739278120000|2025-02-11 12:48:40|9985.8|9973.8|9985.8|9973.8|9985.8|9973.8|9985.8|9973.8|0
1739278130000|2025-02-11 12:48:50|9983.8|9971.8|9983.8|9971.8|9983.8|9971.8|9983.8|9971.8|0
1739278140000|2025-02-11 12:49:00|9984.8|9972.8|9986.3|9974.3|9986.3|9974.3|9984.8|9972.8|0
1739278150000|2025-02-11 12:49:10|9986.2|9974.2|9986.2|9974.2|9986.2|9974.2|9986.2|9974.2|0
1739278170000|2025-02-11 12:49:30|9987.7|9975.7|9985.8|9977.8|9987.7|9977.8|9985.8|9975.7|5
1739278180000|2025-02-11 12:49:40|9988.6|9976.6|9987.2|9979.2|9991.3|9980.7|9985.3|9973.3|6
1739278190000|2025-02-11 12:49:50|9986.3|9980.3|9988.2|9976.2|9988.2|9981.2|9986.3|9974.3|5
1739278200000|2025-02-11 12:50:00|9987.7|9975.7|9986.2|9974.2|9988.2|9976.2|9986.2|9974.2|0
1739278210000|2025-02-11 12:50:10|9985.7|9973.7|9984.3|9972.3|9985.7|9973.7|9984.3|9972.3|0
1739278220000|2025-02-11 12:50:20|9978.3|9966.3|9977.8|9965.8|9980.3|9968.3|9977.3|9965.3|0
1739278230000|2025-02-11 12:50:30|9977.3|9965.3|9979.3|9967.3|9979.3|9967.3|9977.3|9965.3|0
1739278240000|2025-02-11 12:50:40|9978.3|9966.3|9969.8|9957.8|9978.3|9966.3|9963.8|9951.8|0
1739278250000|2025-02-11 12:50:50|9969.3|9957.3|9970.3|9958.3|9970.3|9958.3|9969.3|9957.3|0
1739278260000|2025-02-11 12:51:00|9969.8|9957.8|9987.2|9975.2|9987.2|9975.2|9969.3|9957.3|0
1739278270000|2025-02-11 12:51:10|9985.7|9973.7|9984.7|9972.7|9985.7|9973.7|9984.7|9972.7|1
1739278280000|2025-02-11 12:51:20|9987.2|9975.2|9987.2|9975.2|9987.2|9975.2|9987.2|9975.2|0
1739278290000|2025-02-11 12:51:30|9983.2|9971.2|9983.2|9971.2|9983.2|9971.2|9983.2|9971.2|6
1739278300000|2025-02-11 12:51:40|9982.3|9970.3|9982.3|9970.3|9982.3|9970.3|9982.3|9970.3|0
1739278360000|2025-02-11 12:52:40|10009.2|9997.2|10008.7|9996.7|10009.6|9997.6|10006.7|9994.7|9
1739278370000|2025-02-11 12:52:50|10009.2|9997.2|10005.8|9993.8|10010.7|9998.7|10005.8|9993.8|5
1739278380000|2025-02-11 12:53:00|10007.7|9995.7|10006.7|9994.7|10007.7|9995.7|10006.7|9994.7|0
1739278390000|2025-02-11 12:53:10|10005.8|9993.8|10005.8|9993.8|10005.8|9993.8|10005.7|9993.7|0
1739278400000|2025-02-11 12:53:20|10007.2|9995.2|10006.7|9994.7|10007.2|9995.2|10006.7|9994.7|0
1739278410000|2025-02-11 12:53:30|10006.2|9994.2|10004.3|9992.3|10006.2|9994.2|10004.3|9992.3|0
1739278430000|2025-02-11 12:53:50|10000.7|9988.7|10002.8|9990.8|10002.8|9990.8|10000.7|9988.7|0
1739278440000|2025-02-11 12:54:00|10002.3|9990.3|10004.3|9992.3|10004.3|9992.3|10002.3|9990.3|0
1739278450000|2025-02-11 12:54:10|10006.7|9994.7|10007.3|9995.3|10007.3|9995.3|10006.7|9994.7|0
1739278460000|2025-02-11 12:54:20|10006.3|9994.3|10006.3|9994.3|10006.3|9994.3|10006.3|9994.3|0
1739278480000|2025-02-11 12:54:40|10010.7|9998.7|10012.7|10000.7|10012.7|10000.7|10010.7|9998.7|5
1739278490000|2025-02-11 12:54:50|10012.3|10000.3|10011.8|9999.8|10014.2|10002.2|10011.8|9999.8|5
1739278500000|2025-02-11 12:55:00|10014.2|10002.2|10014.2|10002.2|10014.2|10002.2|10014.2|10002.2|0
1739278510000|2025-02-11 12:55:10|10014.7|10002.7|10024.3|10012.3|10024.3|10012.3|10014.7|10002.7|1
1739278520000|2025-02-11 12:55:20|10023.8|10011.8|10028.7|10016.7|10028.7|10016.7|10023.8|10011.8|4
1739278530000|2025-02-11 12:55:30|||||||||2
1739278540000|2025-02-11 12:55:40|10026.3|10014.3|10026.3|10014.3|10026.3|10014.3|10026.3|10014.3|0
1739278550000|2025-02-11 12:55:50|10028.2|10016.2|10028.2|10016.2|10028.2|10016.2|10028.2|10016.2|0
1739278580000|2025-02-11 12:56:20|10025.3|10013.3|10025.3|10013.3|10025.3|10013.3|10024.3|10012.3|3
1739278590000|2025-02-11 12:56:30|10026.2|10014.2|10026.8|10014.8|10026.8|10014.8|10026.2|10014.2|1
1739278600000|2025-02-11 12:56:40|10030.7|10018.7|10023.8|10011.8|10030.7|10018.7|10023.8|10011.8|0
1739278610000|2025-02-11 12:56:50|10023.3|10011.3|10025.3|10013.3|10025.3|10013.3|10023.3|10011.3|1
1739278630000|2025-02-11 12:57:10|10024.8|10012.8|10024.8|10012.8|10024.8|10012.8|10024.8|10012.8|1
1739278640000|2025-02-11 12:57:20|10030.7|10018.7|10030.7|10018.7|10030.7|10018.7|10030.7|10018.7|0
1739278650000|2025-02-11 12:57:30|10031.7|10019.7|10031.7|10019.7|10031.7|10019.7|10031.7|10019.7|4
1739278660000|2025-02-11 12:57:40|10030.7|10018.7|10030.7|10018.7|10030.7|10018.7|10029.7|10017.7|0
1739278670000|2025-02-11 12:57:50|10030.3|10018.3|10030.3|10018.3|10030.3|10018.3|10030.3|10018.3|1
1739278680000|2025-02-11 12:58:00|10024.2|10012.2|10024.2|10012.2|10024.2|10012.2|10024.2|10012.2|3
1739278690000|2025-02-11 12:58:10|10024.3|10012.3|10025.2|10013.2|10025.2|10013.2|10024.3|10012.3|0
1739278740000|2025-02-11 12:59:00|10024.8|10012.8|10027.7|10015.7|10027.7|10015.7|10024.8|10012.8|0
1739278750000|2025-02-11 12:59:10|10026.3|10014.3|10026.3|10014.3|10026.3|10014.3|10026.3|10014.3|0
1739278770000|2025-02-11 12:59:30|10026.8|10014.8|10026.8|10014.8|10026.8|10014.8|10026.8|10014.8|0
1739278800000|2025-02-11 13:00:00|10027.8|10015.8|10061.8|10049.8|10061.8|10049.8|10027.8|10015.8|16
1739278810000|2025-02-11 13:00:10|10062.5|10050.5|10077.8|10069.8|10078.3|10069.8|10062.5|10050.5|1
1739278820000|2025-02-11 13:00:20|10078.3|10070.3|10073.7|10061.7|10078.3|10070.3|10072.3|10060.3|9
1739278830000|2025-02-11 13:00:30|10073.8|10061.8|10076.8|10064.8|10076.8|10064.8|10073.8|10061.8|5
1739278840000|2025-02-11 13:00:40|10077.8|10065.8|10089.4|10077.4|10089.4|10077.4|10077.8|10065.8|2
1739278850000|2025-02-11 13:00:50|10090.8|10078.8|10091.8|10079.8|10092.8|10080.8|10090.3|10078.3|0
1739278860000|2025-02-11 13:01:00|10092.8|10080.8|10094.9|10082.9|10095.3|10083.3|10092.8|10080.8|2
1739278870000|2025-02-11 13:01:10|10095.4|10083.4|10107.9|10095.9|10112.4|10100.4|10095.4|10083.4|2
1739278880000|2025-02-11 13:01:20|10106.9|10094.9|10111.9|10099.9|10111.9|10099.9|10104|10092|1
1739278890000|2025-02-11 13:01:30|10108.5|10096.5|10098|10086|10108.5|10096.5|10094|10082|2
1739278900000|2025-02-11 13:01:40|10098.4|10086.4|10098.5|10086.5|10107.4|10095.4|10096|10084|1
1739278910000|2025-02-11 13:01:50|10100|10088|10109.4|10097.4|10109.4|10097.4|10100|10088|1
1739278920000|2025-02-11 13:02:00|10110.4|10098.4|10088.4|10076.4|10112.4|10100.4|10088.4|10076.4|2
1739278930000|2025-02-11 13:02:10|10089.4|10077.4|10085.4|10073.4|10090.9|10078.9|10084.9|10072.9|6
1739278940000|2025-02-11 13:02:20|10084.9|10072.9|10078.4|10066.4|10084.9|10072.9|10078.4|10066.4|0
1739278950000|2025-02-11 13:02:30|10070.4|10058.4|10068.5|10056.5|10070.4|10058.4|10068.5|10056.5|0
1739278960000|2025-02-11 13:02:40|10068.9|10056.9|10068.9|10056.9|10068.9|10056.9|10068.9|10056.9|0
1739278980000|2025-02-11 13:03:00|10069.9|10057.9|10069|10057|10069.9|10057.9|10069|10057|3
1739278990000|2025-02-11 13:03:10|10068|10056|10082.9|10070.9|10084.4|10072.4|10068|10056|0
1739279000000|2025-02-11 13:03:20|10082.5|10070.5|10085.5|10073.5|10086|10074|10082.5|10070.5|1
1739279010000|2025-02-11 13:03:30|10087.5|10075.5|10097.9|10085.9|10097.9|10085.9|10087.5|10075.5|0
1739279020000|2025-02-11 13:03:40|10096.9|10084.9|10098.9|10086.9|10098.9|10086.9|10096.9|10084.9|0
1739279030000|2025-02-11 13:03:50|10099.4|10087.4|10100|10088|10100|10088|10099.4|10087.4|0
1739279040000|2025-02-11 13:04:00|10102|10090|10103.9|10091.9|10106.5|10094.5|10098.5|10086.5|0
1739279060000|2025-02-11 13:04:20|10104|10092|10109.5|10097.5|10109.9|10097.9|10104|10092|0
1739279070000|2025-02-11 13:04:30|10110|10098|10101.4|10089.4|10110|10098|10099.9|10087.9|1
1739279080000|2025-02-11 13:04:40|10099|10087|10096.4|10084.4|10099.5|10087.5|10096.4|10084.4|0
1739279090000|2025-02-11 13:04:50|10095.9|10083.9|10095.4|10083.4|10096.4|10084.4|10095.4|10083.4|0
1739279100000|2025-02-11 13:05:00|10094.9|10082.9|10099.4|10087.4|10099.4|10087.4|10094.9|10082.9|0
1739279110000|2025-02-11 13:05:10|10098|10090|10086.9|10074.9|10101.8|10090|10086.9|10074.9|0
1739279120000|2025-02-11 13:05:20|10087|10075|10085.4|10073.4|10089.4|10077.4|10084.9|10072.9|0
1739279130000|2025-02-11 13:05:30|10095|10083|10095|10083|10095|10083|10095|10083|2
1739279140000|2025-02-11 13:05:40|10095.5|10083.5|10089|10077|10095.5|10083.5|10089|10077|0
1739279150000|2025-02-11 13:05:50|10088.9|10076.9|10095|10083|10095|10083|10083.5|10071.5|0
1739279160000|2025-02-11 13:06:00|10093.5|10081.5|10093.5|10081.5|10093.5|10081.5|10093.5|10081.5|0
1739279170000|2025-02-11 13:06:10|10096|10084|10098|10086|10099.5|10087.5|10096|10084|0
1739279190000|2025-02-11 13:06:30|10097|10085|10097|10085|10097|10085|10097|10085|0
1739279200000|2025-02-11 13:06:40|10095.5|10083.5|10106|10094|10108.7|10096.7|10095.5|10083.5|2
1739279210000|2025-02-11 13:06:50|10104.5|10092.5|10103.5|10091.5|10105|10093|10101|10089|0
1739279220000|2025-02-11 13:07:00|10103.6|10091.6|10098.6|10086.6|10104.5|10092.5|10098.6|10086.6|0
1739279230000|2025-02-11 13:07:10|10100.1|10088.1|10101.1|10089.1|10101.1|10089.1|10100.1|10088.1|0
1739279240000|2025-02-11 13:07:20|10089.2|10077.2|10087.6|10075.6|10089.5|10077.5|10086.1|10074.1|0
1739279250000|2025-02-11 13:07:30|10088.1|10076.1|10089.5|10077.5|10089.6|10077.6|10088.1|10076.1|0
1739279260000|2025-02-11 13:07:40|10088.6|10076.6|10088.6|10076.6|10088.6|10076.6|10088.6|10076.6|0
1739279270000|2025-02-11 13:07:50|10087.1|10075.1|10082.2|10070.2|10087.1|10075.1|10082.2|10070.2|0
1739279280000|2025-02-11 13:08:00|10081.7|10069.7|10081.7|10069.7|10081.7|10069.7|10081.7|10069.7|0
1739279290000|2025-02-11 13:08:10|10082.2|10070.2|10109|10097|10109.5|10097.5|10082.1|10070.1|0
1739279300000|2025-02-11 13:08:20|10109.5|10097.5|10109|10097|10109.5|10097.5|10109|10097|0
1739279310000|2025-02-11 13:08:30|10106|10094|10107.5|10095.5|10107.5|10095.5|10106|10094|0
1739279320000|2025-02-11 13:08:40|||||||||2
1739279330000|2025-02-11 13:08:50|10101.6|10089.6|10100.5|10088.5|10101.6|10089.6|10100.5|10088.5|0
1739279340000|2025-02-11 13:09:00|10101|10089|10101|10089|10101|10089|10101|10089|0
1739279350000|2025-02-11 13:09:10|10102.5|10090.5|10102|10090|10102.5|10090.5|10102|10090|0
1739279360000|2025-02-11 13:09:20|10103.4|10091.4|10104.9|10092.9|10104.9|10092.9|10103.4|10091.4|1
1739279370000|2025-02-11 13:09:30|10106.5|10094.5|10107.5|10095.5|10107.5|10095.5|10106.5|10094.5|1
1739279380000|2025-02-11 13:09:40|10107.6|10095.6|10108|10096|10108|10096|10107.6|10095.6|0
1739279390000|2025-02-11 13:09:50|10109|10097|10108.5|10096.5|10109|10097|10108.5|10096.5|0
1739279400000|2025-02-11 13:10:00|10110|10098|10111.1|10099.1|10111.1|10099.1|10110|10098|0
1739279410000|2025-02-11 13:10:10|10114|10102|10124.6|10112.6|10124.6|10112.6|10114|10102|0
1739279420000|2025-02-11 13:10:20|10126.1|10114.1|10127|10115|10127|10115|10126.1|10114.1|0
1739279430000|2025-02-11 13:10:30|10127.1|10115.1|10129|10117|10133.9|10121.9|10127|10115|2
1739279440000|2025-02-11 13:10:40|10130.5|10118.5|10126.6|10114.6|10130.5|10118.5|10125.6|10113.6|0
1739279450000|2025-02-11 13:10:50|10118.1|10106.1|10116|10104|10123.1|10111.1|10116|10104|0
1739279460000|2025-02-11 13:11:00|10115.1|10103.1|10119|10107|10119|10107|10113|10101|0
1739279470000|2025-02-11 13:11:10|10118|10106|10119|10107|10119|10107|10118|10106|0
1739279490000|2025-02-11 13:11:30|10117.1|10105.1|10122.1|10110.1|10122.1|10110.1|10116.1|10104.1|0
1739279500000|2025-02-11 13:11:40|10125.1|10113.1|10125.1|10113.1|10125.1|10113.1|10125.1|10113.1|0
1739279520000|2025-02-11 13:12:00|10126|10114|10126|10114|10126|10114|10126|10114|0
1739279540000|2025-02-11 13:12:20|10126.1|10114.1|10120.5|10108.5|10126.1|10114.1|10118.6|10106.6|0
1739279550000|2025-02-11 13:12:30|10120.6|10108.6|10120.6|10108.6|10121.6|10109.6|10118.2|10106.2|0
1739279560000|2025-02-11 13:12:40|10117.6|10105.6|10117.6|10105.6|10117.6|10105.6|10115.6|10103.6|0
1739279580000|2025-02-11 13:13:00|10121.5|10109.5|10121.5|10109.5|10121.5|10109.5|10121.5|10109.5|0
1739279590000|2025-02-11 13:13:10|10123.1|10111.1|10123.7|10111.7|10123.7|10111.7|10123.1|10111.1|1
1739279600000|2025-02-11 13:13:20|10128.5|10116.5|10130.6|10118.6|10130.6|10118.6|10128.5|10116.5|1
1739279610000|2025-02-11 13:13:30|10131|10119|10126.2|10114.2|10131|10119|10126.2|10114.2|0
1739279620000|2025-02-11 13:13:40|10126|10114|10120.5|10108.5|10126|10114|10120.5|10108.5|0
1739279630000|2025-02-11 13:13:50|10118.6|10110.6|10122.4|10110.4|10122.4|10112.5|10118.6|10110.4|1
1739279640000|2025-02-11 13:14:00|10121|10109|10120.1|10108.1|10121|10109|10115.1|10103.1|2
1739279650000|2025-02-11 13:14:10|10117.7|10105.7|10117.2|10105.2|10117.7|10105.7|10117.2|10105.2|0
1739279660000|2025-02-11 13:14:20|10121.6|10109.6|10118.2|10106.2|10121.6|10109.6|10118.2|10106.2|12
1739279670000|2025-02-11 13:14:30|10120.6|10108.6|10120.6|10108.6|10120.6|10108.6|10120.6|10108.6|0
1739279680000|2025-02-11 13:14:40|10120.1|10108.1|10120.1|10108.1|10120.1|10108.1|10120.1|10108.1|0
1739279690000|2025-02-11 13:14:50|10129.6|10117.6|10133|10121|10139.7|10127.7|10129.6|10117.6|14
1739279700000|2025-02-11 13:15:00|10125.8|10113.8|10136.9|10124.9|10140.4|10128.4|10125.8|10113.8|11
1739279710000|2025-02-11 13:15:10|10131.8|10119.8|10141.7|10129.7|10143.8|10131.8|10131.7|10119.7|11
1739279720000|2025-02-11 13:15:20|10158.9|10146.9|10168|10156|10168|10156|10156.9|10144.9|37
1739279730000|2025-02-11 13:15:30|10171.4|10159.4|10182.5|10170.5|10196.4|10184.4|10171.4|10159.4|2
1739279740000|2025-02-11 13:15:40|10182|10170|10178.4|10166.4|10192.5|10180.5|10178.4|10166.4|13
1739279750000|2025-02-11 13:15:50|10180.4|10168.4|10183.9|10171.9|10190.9|10178.9|10180.4|10168.4|5
1739279760000|2025-02-11 13:16:00|10183.5|10171.5|10197.5|10185.5|10199.7|10187.7|10183.5|10171.5|17
1739279770000|2025-02-11 13:16:10|10196.4|10184.4|10212.1|10200.1|10215.2|10203.2|10195.9|10183.9|3
1739279780000|2025-02-11 13:16:20|10211.6|10199.6|10226.4|10214.4|10228.3|10216.9|10206.1|10194.1|32
1739279790000|2025-02-11 13:16:30|10224.3|10216.3|10217.7|10205.7|10224.3|10216.3|10215.8|10203.8|7
1739279800000|2025-02-11 13:16:40|10216.3|10204.3|10198.2|10186.2|10216.3|10204.3|10197.2|10185.2|4
1739279810000|2025-02-11 13:16:50|10197.2|10185.2|10189.7|10177.7|10197.2|10185.2|10189.2|10177.2|6
1739279820000|2025-02-11 13:17:00|10189.6|10177.6|10189.1|10177.1|10199.5|10187.5|10188.5|10176.5|1
1739279830000|2025-02-11 13:17:10|10187.6|10175.6|10188.8|10176.8|10190.6|10178.6|10187.6|10175.6|1
1739279840000|2025-02-11 13:17:20|10192.6|10180.6|10167.6|10155.6|10192.6|10180.6|10167.6|10155.6|22
1739279850000|2025-02-11 13:17:30|10167.2|10155.2|10168.4|10156.4|10169.7|10157.7|10165.5|10153.5|7
1739279860000|2025-02-11 13:17:40|10164.6|10152.6|10164.1|10152.1|10168.6|10156.6|10160.7|10148.7|3
1739279870000|2025-02-11 13:17:50|10163.5|10151.5|10154.9|10142.9|10163.5|10151.5|10154.6|10142.6|0
1739279880000|2025-02-11 13:18:00|10161.6|10149.6|10161.5|10149.5|10164.6|10152.6|10156.5|10144.5|0
1739279890000|2025-02-11 13:18:10|10170|10158|10170|10158|10170|10158|10170|10158|2
1739279910000|2025-02-11 13:18:30|10170.4|10158.4|10161.5|10149.5|10170.4|10158.4|10160.5|10148.5|1
1739279920000|2025-02-11 13:18:40|10161.6|10149.6|10171.4|10159.4|10179.5|10167.5|10160.4|10148.4|2
1739279930000|2025-02-11 13:18:50|10170.6|10158.6|10163.9|10151.9|10171.1|10159.1|10163.9|10151.9|0
1739279940000|2025-02-11 13:19:00|10161.5|10149.5|10157.9|10145.9|10162.1|10150.1|10154.4|10142.4|0
1739279950000|2025-02-11 13:19:10|10164.2|10152.2|10162.5|10150.5|10165|10153|10161|10149|1
1739279970000|2025-02-11 13:19:30|10163.9|10151.9|10158.4|10146.4|10165.9|10153.9|10158.4|10146.4|1
1739279980000|2025-02-11 13:19:40|10165.5|10153.5|10169.5|10157.5|10171|10159|10165.5|10153.5|2
1739279990000|2025-02-11 13:19:50|10167.5|10155.5|10161.6|10149.6|10167.5|10155.5|10160.1|10148.1|0
1739280000000|2025-02-11 13:20:00|10161.9|10149.9|10172|10160|10174|10162|10160.6|10148.6|1
1739280010000|2025-02-11 13:20:10|10172.1|10160.1|10174.1|10162.1|10176.4|10164.4|10169|10160.1|1
1739280020000|2025-02-11 13:20:20|10174|10162|10174.1|10162.1|10174.1|10162.1|10173.6|10161.6|0
1739280030000|2025-02-11 13:20:30|10175.6|10163.6|10172.1|10160.1|10176.1|10164.1|10171.5|10159.5|0
1739280040000|2025-02-11 13:20:40|10171.1|10159.1|10171.6|10159.6|10171.6|10159.6|10171.1|10159.1|0
1739280050000|2025-02-11 13:20:50|10171.5|10159.5|10171.6|10159.6|10172.1|10160.1|10170.5|10158.5|0
1739280060000|2025-02-11 13:21:00|10193.6|10181.6|10204.5|10192.5|10204.5|10192.5|10193.6|10181.6|2
1739280070000|2025-02-11 13:21:10|10204.7|10192.7|10211|10199|10211.1|10199.1|10204.7|10192.7|0
1739280080000|2025-02-11 13:21:20|10211.5|10199.5|10207.5|10195.5|10211.5|10199.5|10201.1|10189.1|1
1739280090000|2025-02-11 13:21:30|10203.6|10191.6|10210.1|10198.1|10213|10201|10203.5|10191.5|0
1739280100000|2025-02-11 13:21:40|10207|10195|10205.6|10193.6|10207|10195|10205.6|10193.6|0
1739280110000|2025-02-11 13:21:50|10199.6|10187.6|10199.5|10187.5|10205.5|10193.5|10197.6|10185.6|2
1739280120000|2025-02-11 13:22:00|10199|10187|10206.5|10194.5|10207.5|10195.5|10197|10185|0
1739280130000|2025-02-11 13:22:10|10206.2|10194.2|10197.1|10185.1|10206.2|10194.2|10197.1|10185.1|0
1739280140000|2025-02-11 13:22:20|10196.1|10184.1|10196.1|10184.1|10196.1|10184.1|10196|10184|0
1739280150000|2025-02-11 13:22:30|10196|10184|10193.6|10181.6|10196|10184|10192.6|10180.6|0
1739280160000|2025-02-11 13:22:40|10194.6|10182.6|10194.6|10182.6|10194.6|10182.6|10194.6|10182.6|0
1739280170000|2025-02-11 13:22:50|10194.5|10182.5|10211|10199|10211|10199|10194.5|10182.5|0
1739280180000|2025-02-11 13:23:00|10211.9|10199.9|10213|10201|10213|10201|10205.6|10193.6|0
1739280190000|2025-02-11 13:23:10|10211|10199|10195|10183|10216.3|10204.3|10194.1|10182.1|0
1739280200000|2025-02-11 13:23:20|10194.5|10182.5|10195|10183|10197.9|10185.9|10192.6|10180.6|0
1739280210000|2025-02-11 13:23:30|10196.5|10184.5|10185.1|10173.1|10196.5|10184.5|10185.1|10173.1|2
1739280220000|2025-02-11 13:23:40|10185.6|10173.6|10185.6|10173.6|10195|10183|10185.5|10173.5|0
1739280230000|2025-02-11 13:23:50|10186.1|10174.1|10184.6|10172.6|10186.6|10174.6|10182.6|10170.6|0
1739280240000|2025-02-11 13:24:00|10184.5|10172.5|10178.6|10166.6|10184.5|10172.5|10175.6|10163.6|2
1739280250000|2025-02-11 13:24:10|10179.6|10167.6|10179.6|10167.6|10179.6|10167.6|10179.6|10167.6|0
1739280260000|2025-02-11 13:24:20|10180|10168|10195.6|10183.6|10196|10184|10180|10168|0
1739280270000|2025-02-11 13:24:30|10196|10184|10196|10184|10196|10184|10196|10184|0
1739280280000|2025-02-11 13:24:40|10196.1|10184.1|10198.1|10186.1|10198.1|10186.1|10196.1|10184.1|0
1739280290000|2025-02-11 13:24:50|10205.1|10193.1|10205|10193|10210.6|10198.6|10193|10181|1
1739280300000|2025-02-11 13:25:00|10209.5|10197.5|10209.5|10197.5|10209.5|10197.5|10209.5|10197.5|1
1739280330000|2025-02-11 13:25:30|10210.1|10198.1|10208.5|10196.5|10210.1|10198.1|10208.5|10196.5|0
1739280340000|2025-02-11 13:25:40|10207.5|10195.5|10207.5|10195.5|10207.5|10195.5|10207.5|10195.5|0
1739280360000|2025-02-11 13:26:00|10207.6|10195.6|10208|10196|10209.6|10197.6|10207.6|10195.6|0
1739280370000|2025-02-11 13:26:10|10209|10197|10212.5|10200.5|10213|10201|10209|10197|0
1739280380000|2025-02-11 13:26:20|10212.6|10200.6|10207.5|10195.5|10212.6|10200.6|10207.5|10195.5|0
1739280390000|2025-02-11 13:26:30|10207.6|10195.6|10208|10196|10208|10196|10207.6|10195.6|0
1739280400000|2025-02-11 13:26:40|10208.1|10196.1|10207.5|10195.5|10208.1|10196.1|10207.5|10195.5|0
1739280410000|2025-02-11 13:26:50|10206.5|10194.5|10206.5|10194.5|10206.5|10194.5|10206.5|10194.5|0
1739280420000|2025-02-11 13:27:00|10206.6|10194.6|10207.5|10195.5|10212.5|10200.5|10206.6|10194.6|0
1739280430000|2025-02-11 13:27:10|10207.1|10195.1|10195.6|10183.6|10207.1|10195.1|10195.6|10183.6|0
1739280440000|2025-02-11 13:27:20|10195.5|10183.5|10175.1|10163.1|10195.5|10183.5|10175.1|10163.1|1
1739280450000|2025-02-11 13:27:30|10175.6|10163.6|10175.1|10163.1|10175.6|10163.6|10174.6|10162.6|1
1739280470000|2025-02-11 13:27:50|10176.6|10164.6|10177.6|10165.6|10177.6|10165.6|10176.6|10164.6|0
1739280480000|2025-02-11 13:28:00|10178.1|10166.1|10181.1|10169.1|10181.1|10169.1|10177.6|10165.6|0
1739280490000|2025-02-11 13:28:10|10181.6|10169.6|10187|10175|10187|10175|10174.1|10162.1|7
1739280500000|2025-02-11 13:28:20|10186.9|10174.9|10182.4|10174.4|10186.9|10174.9|10182.4|10172.5|0
1739280510000|2025-02-11 13:28:30|10180|10172|10176|10164|10180|10172|10176|10164|0
1739280520000|2025-02-11 13:28:40|10173.5|10161.5|10169|10157|10173.5|10161.5|10169|10157|0
1739280530000|2025-02-11 13:28:50|10168.4|10156.4|10167|10155|10168.4|10156.4|10166.5|10154.5|0
1739280540000|2025-02-11 13:29:00|10165|10153|10167.5|10155.5|10172.5|10160.5|10164.5|10152.5|0
1739280550000|2025-02-11 13:29:10|10167.4|10155.4|10155|10143|10167.4|10155.4|10155|10143|0
1739280590000|2025-02-11 13:29:50|10154|10142|10143|10131|10154|10142|10143|10131|0
1739280600000|2025-02-11 13:30:00|10142.9|10130.9|10141|10129|10142.9|10130.9|10141|10129|0
1739280610000|2025-02-11 13:30:10|10149.5|10137.5|10166|10154|10166|10154|10149.5|10137.5|0
1739280620000|2025-02-11 13:30:20|10165.6|10153.6|10151|10139|10165.6|10153.6|10151|10139|1
1739280650000|2025-02-11 13:30:50|10150|10138|10149.9|10137.9|10150|10138|10149.9|10137.9|0
1739280660000|2025-02-11 13:31:00|10150|10138|10150|10138|10150|10138|10150|10138|0
1739280670000|2025-02-11 13:31:10|10153|10141|10153|10141|10153|10141|10153|10141|0
1739280690000|2025-02-11 13:31:30|10148.5|10136.5|10148.5|10136.5|10148.5|10136.5|10148.5|10136.5|0
1739280700000|2025-02-11 13:31:40|10149.5|10137.5|10149|10137|10149.5|10137.5|10149|10137|0
1739280720000|2025-02-11 13:32:00|10150|10138|10150|10138|10150|10138|10150|10138|0
1739280730000|2025-02-11 13:32:10|10151|10139|10151|10139|10151|10139|10151|10139|0
1739280780000|2025-02-11 13:33:00|10149|10137|10141.5|10129.5|10149|10137|10141.5|10129.5|1
1739280790000|2025-02-11 13:33:10|10140.5|10128.5|10139.5|10127.5|10140.5|10128.5|10139.5|10127.5|0
1739280800000|2025-02-11 13:33:20|10138.5|10126.5|10138.5|10126.5|10138.5|10126.5|10138.5|10126.5|0
1739280810000|2025-02-11 13:33:30|10133.2|10121.2|10127|10115|10133.2|10121.2|10124.5|10112.5|3
1739280820000|2025-02-11 13:33:40|10125.5|10113.5|10117.5|10105.5|10125.5|10113.5|10117|10105|0
1739280830000|2025-02-11 13:33:50|10117.6|10105.6|10116.5|10104.5|10124|10112|10115.5|10103.5|0
1739280840000|2025-02-11 13:34:00|10120.5|10108.5|10125.5|10113.5|10125.5|10113.5|10119.5|10107.5|1
1739280850000|2025-02-11 13:34:10|10128|10116|10130|10118|10130|10118|10128|10116|1
1739280860000|2025-02-11 13:34:20|10132.5|10120.5|10132.5|10120.5|10132.5|10120.5|10132.5|10120.5|0
1739280870000|2025-02-11 13:34:30|10131|10119|10130|10118|10131|10119|10130|10118|0
1739280890000|2025-02-11 13:34:50|10132|10120|10134|10122|10134|10122|10132|10120|0
1739280900000|2025-02-11 13:35:00|10130.5|10118.5|10131|10119|10131|10119|10130.5|10118.5|1
1739280910000|2025-02-11 13:35:10|10131.1|10119.1|10133|10121|10133.5|10121.5|10131.1|10119.1|0
1739280930000|2025-02-11 13:35:30|10132.9|10120.9|10128|10116|10133.5|10121.5|10128|10116|0
1739280940000|2025-02-11 13:35:40|10127|10115|10123.5|10111.5|10127.5|10115.5|10123.5|10111.5|0
1739280950000|2025-02-11 13:35:50|10124|10112|10127|10115|10127|10115|10124|10112|0
1739280960000|2025-02-11 13:36:00|10127.5|10115.5|10131.5|10119.5|10131.5|10119.5|10127.5|10115.5|1
1739280970000|2025-02-11 13:36:10|10132|10120|10132.5|10120.5|10132.5|10120.5|10132|10120|0
1739280980000|2025-02-11 13:36:20|10127.5|10115.5|10127.5|10115.5|10127.5|10115.5|10127.5|10115.5|0
1739281010000|2025-02-11 13:36:50|10127.7|10115.7|10132.5|10120.5|10133|10121|10127.7|10115.7|0
1739281050000|2025-02-11 13:37:30|10133|10121|10133|10121|10133|10121|10133|10121|0
1739281060000|2025-02-11 13:37:40|10133.5|10121.5|10147|10135|10147|10135|10133.5|10121.5|1
1739281070000|2025-02-11 13:37:50|10148.5|10136.5|10152|10140|10152|10140|10148.5|10136.5|0
1739281080000|2025-02-11 13:38:00|10152.5|10140.5|10152|10140|10152.5|10140.5|10151.5|10139.5|0
1739281090000|2025-02-11 13:38:10|10151.5|10139.5|10152.5|10140.5|10152.5|10140.5|10151.5|10139.5|0
1739281110000|2025-02-11 13:38:30|10153|10141|10154|10142|10154|10142|10153|10141|0
1739281120000|2025-02-11 13:38:40|10153|10141|10153.4|10141.4|10153.4|10141.4|10150.5|10138.5|7
1739281140000|2025-02-11 13:39:00|10153.3|10141.3|10146.9|10134.9|10153.3|10141.3|10146.9|10134.9|1
1739281160000|2025-02-11 13:39:20|10139.9|10127.9|10135.9|10123.9|10139.9|10127.9|10135.9|10123.9|0
1739281170000|2025-02-11 13:39:30|10136.4|10124.4|10142.5|10130.5|10142.5|10130.5|10136.4|10124.4|0
1739281180000|2025-02-11 13:39:40|10145.4|10133.4|10143.9|10131.9|10145.9|10133.9|10143.9|10131.9|0
1739281200000|2025-02-11 13:40:00|10144|10132|10147.4|10135.4|10147.4|10135.4|10144|10132|1
1739281220000|2025-02-11 13:40:20|10148.9|10136.9|10152.4|10140.4|10152.4|10140.4|10148.9|10136.9|0
1739281230000|2025-02-11 13:40:30|10152.9|10140.9|10152.9|10140.9|10152.9|10140.9|10152.9|10140.9|0
1739281260000|2025-02-11 13:41:00|10153|10141|10160.3|10148.3|10160.3|10148.3|10153|10141|2
1739281270000|2025-02-11 13:41:10|10160.8|10148.8|10160.8|10148.8|10160.8|10148.8|10160.8|10148.8|0
1739281280000|2025-02-11 13:41:20|10166.7|10154.7|10166.7|10154.7|10166.7|10154.7|10166.7|10154.7|5
1739281290000|2025-02-11 13:41:30|10164.3|10152.3|10164.3|10152.3|10164.3|10152.3|10164.3|10152.3|4
1739281300000|2025-02-11 13:41:40|10165.3|10153.3|10198.3|10186.3|10202.3|10190.3|10164.8|10152.8|1
1739281310000|2025-02-11 13:41:50|10200.8|10188.8|10197.3|10185.3|10202.8|10190.8|10196.3|10184.3|0
1739281320000|2025-02-11 13:42:00|10197.4|10185.4|10197.8|10185.8|10199.3|10187.3|10196.4|10184.4|0
1739281330000|2025-02-11 13:42:10|10198.8|10186.8|10196.3|10188.3|10198.8|10188.3|10196.3|10186.3|0
1739281340000|2025-02-11 13:42:20|10196.8|10184.8|10196.8|10184.8|10198.3|10186.3|10194.3|10182.3|0
1739281350000|2025-02-11 13:42:30|10201.3|10189.3|10201.2|10189.2|10201.3|10189.3|10201.2|10189.2|0
1739281360000|2025-02-11 13:42:40|10197.8|10185.8|10195.8|10183.8|10197.8|10185.8|10195.8|10183.8|1
1739281370000|2025-02-11 13:42:50|10196.3|10184.3|10196.3|10184.3|10196.3|10184.3|10196.3|10184.3|0
1739281380000|2025-02-11 13:43:00|10195.8|10183.8|10199.8|10187.8|10199.8|10187.8|10195.3|10183.3|0
1739281390000|2025-02-11 13:43:10|10201.3|10189.3|10199.3|10187.3|10201.3|10189.3|10199.3|10187.3|0
1739281400000|2025-02-11 13:43:20|10196.2|10184.2|10177.8|10165.8|10202.3|10190.3|10176.8|10164.8|7
1739281410000|2025-02-11 13:43:30|10178.1|10166.1|10182.8|10170.8|10184.3|10173.3|10178.1|10166.1|3
1739281420000|2025-02-11 13:43:40|10180.3|10172.3|10183.3|10171.3|10183.3|10172.3|10180.3|10171.3|0
1739281430000|2025-02-11 13:43:50|10184.3|10172.3|10181.3|10173.3|10185.3|10173.3|10180.8|10172.3|12
1739281440000|2025-02-11 13:44:00|10183.8|10171.8|10179.3|10173.3|10185.3|10173.3|10179.3|10171.3|0
1739281450000|2025-02-11 13:44:10|10182.4|10170.4|10184.8|10172.8|10184.8|10172.8|10182.4|10170.4|0
1739281470000|2025-02-11 13:44:30|10181.7|10175.7|10181.7|10175.7|10181.7|10175.7|10181.7|10175.7|0
1739281480000|2025-02-11 13:44:40|10180.3|10174.3|10173.3|10165.3|10184.8|10178.8|10173.3|10163.8|5
1739281490000|2025-02-11 13:44:50|10175.2|10167.2|10180.7|10168.7|10185.8|10175.3|10175.2|10166.8|7
1739281500000|2025-02-11 13:45:00|10180.9|10168.9|10183.2|10171.2|10184.2|10172.2|10180.9|10168.9|3
1739281510000|2025-02-11 13:45:10|10184.2|10172.2|10200.7|10188.7|10200.7|10189.2|10182.7|10172.2|6
1739281520000|2025-02-11 13:45:20|10201.2|10189.2|10201.7|10189.7|10202.2|10190.2|10201.2|10189.2|2
1739281530000|2025-02-11 13:45:30|10203.1|10191.1|10202.8|10190.8|10203.1|10191.1|10201.2|10189.2|2
1739281540000|2025-02-11 13:45:40|10204.2|10192.2|10195.7|10183.7|10204.2|10192.2|10195.2|10183.2|1
1739281550000|2025-02-11 13:45:50|10196.2|10184.2|10196.2|10184.2|10196.2|10184.2|10196.2|10184.2|1
1739281560000|2025-02-11 13:46:00|10196.4|10184.4|10200.7|10188.7|10202.7|10190.7|10196.4|10184.4|0
1739281570000|2025-02-11 13:46:10|10201.2|10189.2|10201.2|10189.2|10201.2|10189.2|10201.2|10189.2|0
1739281580000|2025-02-11 13:46:20|10200.7|10188.7|10201.7|10189.7|10201.7|10189.7|10200.7|10188.7|0
1739281590000|2025-02-11 13:46:30|10202.7|10190.7|10203.7|10191.7|10203.7|10191.7|10202.7|10190.7|3
1739281600000|2025-02-11 13:46:40|10202.7|10190.7|10201.2|10189.2|10202.7|10190.7|10201.2|10189.2|2
1739281610000|2025-02-11 13:46:50|10199.2|10191.2|10199.2|10191.2|10199.2|10191.2|10199.2|10191.2|0
1739281620000|2025-02-11 13:47:00|10201.2|10189.2|10201.2|10189.2|10201.2|10189.2|10201.2|10189.2|1
1739281640000|2025-02-11 13:47:20|10200.9|10188.9|10192.6|10180.6|10200.9|10188.9|10191.7|10179.7|0
1739281650000|2025-02-11 13:47:30|10192.7|10180.7|10190.1|10178.1|10193.1|10181.1|10190.1|10178.1|1
1739281660000|2025-02-11 13:47:40|10189.5|10177.5|10181.2|10169.2|10189.5|10177.5|10181.2|10169.2|0
1739281670000|2025-02-11 13:47:50|10181|10169|10164.6|10152.6|10181|10169|10164.6|10152.6|3
1739281680000|2025-02-11 13:48:00|10161.6|10149.6|10162.7|10150.7|10162.7|10150.7|10160.7|10148.7|0
1739281690000|2025-02-11 13:48:10|10162.6|10150.6|10157.7|10145.7|10162.6|10150.6|10157.7|10145.7|1
1739281700000|2025-02-11 13:48:20|10157.6|10145.6|10157.6|10145.6|10158.1|10147.4|10155.4|10145.6|1
1739281710000|2025-02-11 13:48:30|10152.6|10140.6|10151.6|10139.6|10152.6|10140.6|10151.1|10139.1|0
1739281720000|2025-02-11 13:48:40|10154.1|10142.1|10154.1|10142.1|10154.1|10142.1|10154.1|10142.1|0
1739281730000|2025-02-11 13:48:50|10154.2|10142.2|10154.2|10142.2|10154.2|10142.2|10154.2|10142.2|2
1739281740000|2025-02-11 13:49:00|10155.2|10143.2|10153.7|10141.7|10155.2|10143.2|10153.7|10141.7|3
1739281750000|2025-02-11 13:49:10|10159.2|10147.2|10159.7|10147.7|10159.7|10147.7|10158.7|10146.7|0
1739281760000|2025-02-11 13:49:20|10159.2|10147.2|10152.7|10140.7|10159.2|10147.2|10143.8|10131.8|1
1739281770000|2025-02-11 13:49:30|10152.6|10140.6|10148.7|10136.7|10152.6|10140.6|10148.7|10136.7|0
1739281780000|2025-02-11 13:49:40|10149.2|10137.2|10150.2|10138.2|10153.2|10144.2|10149.2|10137.2|1
1739281800000|2025-02-11 13:50:00|10150.3|10138.3|10158.2|10146.2|10158.2|10146.2|10150.3|10138.3|0
1739281810000|2025-02-11 13:50:10|10157.2|10145.2|10157.2|10145.2|10157.2|10145.2|10157.2|10145.2|0
1739281820000|2025-02-11 13:50:20|10156.2|10144.2|10137.8|10125.8|10156.2|10144.2|10137.7|10125.7|0
1739281830000|2025-02-11 13:50:30|10139.2|10127.2|10139.2|10127.2|10139.2|10127.2|10139.2|10127.2|0
1739281840000|2025-02-11 13:50:40|10138.1|10126.1|10126.2|10114.2|10138.1|10126.1|10126.2|10114.2|0
1739281850000|2025-02-11 13:50:50|10123.7|10111.7|10122.2|10110.2|10123.7|10111.7|10122.2|10110.2|0
1739281860000|2025-02-11 13:51:00|10129.2|10117.2|10125.7|10113.7|10130.7|10118.7|10125.7|10113.7|0
1739281870000|2025-02-11 13:51:10|10125.2|10113.2|10142.2|10130.2|10142.2|10130.2|10125.2|10113.2|2
1739281880000|2025-02-11 13:51:20|10142.4|10130.4|10145.7|10133.7|10145.7|10133.7|10142.4|10130.4|0
1739281890000|2025-02-11 13:51:30|10145.8|10133.8|10147.7|10135.7|10147.7|10135.7|10145.8|10133.8|0
1739281900000|2025-02-11 13:51:40|10148.7|10136.7|10150.2|10138.2|10150.2|10138.2|10148.7|10136.7|0
1739281910000|2025-02-11 13:51:50|10150|10138|10143.7|10131.7|10150|10138|10143.7|10131.7|0
1739281920000|2025-02-11 13:52:00|||||||||1
1739281930000|2025-02-11 13:52:10|10142.7|10130.7|10135.7|10123.7|10142.7|10130.7|10135.7|10123.7|0
1739281940000|2025-02-11 13:52:20|10136.2|10124.2|10138.2|10126.2|10138.2|10126.2|10136.2|10124.2|0
1739281950000|2025-02-11 13:52:30|10138.4|10126.4|10142.2|10130.2|10142.7|10130.7|10138.4|10126.4|0
1739281960000|2025-02-11 13:52:40|10142.7|10130.7|10142.2|10130.2|10142.7|10130.7|10142.2|10130.2|0
1739281970000|2025-02-11 13:52:50|10141.7|10129.7|10141.7|10129.7|10141.7|10129.7|10141.7|10129.7|0
1739281980000|2025-02-11 13:53:00|10141.2|10129.2|10141.2|10129.2|10141.2|10129.2|10141.2|10129.2|0
1739281990000|2025-02-11 13:53:10|10140.7|10128.7|10138.7|10126.7|10140.7|10128.7|10138.7|10126.7|0
1739282000000|2025-02-11 13:53:20|10133.2|10121.2|10136.7|10124.7|10136.7|10124.7|10127.7|10119.7|0
1739282010000|2025-02-11 13:53:30|10139.2|10127.2|10139.2|10127.2|10139.2|10127.2|10139.2|10127.2|0
1739282020000|2025-02-11 13:53:40|10139.3|10127.3|10143.2|10131.2|10143.2|10131.2|10139.3|10127.3|0
1739282040000|2025-02-11 13:54:00|10142.7|10130.7|10142.7|10130.7|10142.7|10130.7|10142.7|10130.7|0
1739282050000|2025-02-11 13:54:10|10142.4|10130.4|10134.7|10122.7|10142.4|10130.4|10134.7|10122.7|0
1739282060000|2025-02-11 13:54:20|10135.7|10123.7|10135.7|10123.7|10135.7|10123.7|10135.7|10123.7|0
1739282070000|2025-02-11 13:54:30|10136.7|10124.7|10136.7|10124.7|10136.7|10124.7|10136.7|10124.7|1
1739282120000|2025-02-11 13:55:20|10137.2|10125.2|10136.7|10124.7|10137.2|10125.2|10134.2|10122.2|0
1739282130000|2025-02-11 13:55:30|10137.2|10125.2|10137.2|10125.2|10137.2|10125.2|10137.2|10125.2|0
1739282140000|2025-02-11 13:55:40|10134.7|10122.7|10134.7|10122.7|10134.7|10122.7|10134.7|10122.7|0
1739282160000|2025-02-11 13:56:00|10134.2|10122.2|10133.3|10121.3|10134.2|10123.2|10131.2|10121.3|0
1739282170000|2025-02-11 13:56:10|10134.7|10122.7|10135.2|10123.2|10135.2|10123.2|10134.7|10122.7|0
1739282180000|2025-02-11 13:56:20|10135.4|10123.4|10121.7|10109.7|10137.2|10125.2|10121.7|10109.7|22
1739282190000|2025-02-11 13:56:30|10121.6|10109.6|10123.7|10111.7|10124.2|10112.2|10118.2|10106.2|14
1739282200000|2025-02-11 13:56:40|10121.7|10109.7|10111.7|10099.7|10121.7|10109.7|10111.7|10099.7|0
1739282210000|2025-02-11 13:56:50|10114.2|10102.2|10102.7|10090.7|10115.2|10103.2|10102.7|10090.7|1
1739282220000|2025-02-11 13:57:00|10101.7|10089.7|10111.7|10099.7|10111.7|10099.7|10101.7|10089.7|3
1739282230000|2025-02-11 13:57:10|10112.7|10100.7|10107|10095|10112.7|10100.7|10105.2|10093.2|0
1739282240000|2025-02-11 13:57:20|10101.2|10089.2|10101.2|10089.2|10102.2|10090.2|10100.2|10088.2|1
1739282250000|2025-02-11 13:57:30|10101.7|10089.7|10102.2|10090.2|10102.2|10090.2|10101.3|10089.3|0
1739282290000|2025-02-11 13:58:10|10101.7|10089.7|10101.7|10089.7|10101.7|10089.7|10101.7|10089.7|0
1739282300000|2025-02-11 13:58:20|10101.2|10089.2|10101.2|10089.2|10101.2|10089.2|10101.2|10089.2|0
1739282310000|2025-02-11 13:58:30|10095.2|10086.3|10098.3|10086.3|10098.3|10086.3|10095.2|10086.3|0
1739282320000|2025-02-11 13:58:40|10101.2|10089.2|10105.3|10093.3|10105.3|10093.3|10100.2|10088.2|2
1739282330000|2025-02-11 13:58:50|10106.7|10094.7|10101.2|10089.2|10106.7|10094.7|10097.8|10085.8|0
1739282340000|2025-02-11 13:59:00|10101.1|10089.1|10102.2|10090.2|10102.2|10090.2|10096.4|10084.4|1
1739282350000|2025-02-11 13:59:10|10101.7|10089.7|10098.7|10086.7|10101.7|10089.7|10098.2|10086.2|0
1739282370000|2025-02-11 13:59:30|10103|10091|10101.3|10089.3|10103|10091|10101.2|10089.2|1
1739282380000|2025-02-11 13:59:40|10101.7|10089.7|10095.7|10083.7|10101.7|10089.7|10095.7|10083.7|0
1739282390000|2025-02-11 13:59:50|10093.6|10085.6|10080.2|10068.2|10093.6|10085.6|10080.2|10068.2|1
1739282400000|2025-02-11 14:00:00|10079.7|10067.7|10075.7|10063.7|10079.7|10067.7|10075.7|10063.7|0
1739282410000|2025-02-11 14:00:10|10075.8|10063.8|10076.7|10064.7|10076.7|10064.7|10075.8|10063.8|0
1739282430000|2025-02-11 14:00:30|10077.2|10065.2|10077.2|10065.2|10077.2|10065.2|10077.2|10065.2|0
1739282440000|2025-02-11 14:00:40|10077.5|10065.5|10085.7|10073.7|10087.2|10075.2|10077.5|10065.5|2
1739282450000|2025-02-11 14:00:50|10087.7|10075.7|10089.2|10077.2|10095.5|10085.7|10087.7|10075.7|1
1739282460000|2025-02-11 14:01:00|10088.7|10076.7|10079.7|10067.7|10088.7|10076.7|10079.7|10067.7|1
1739282470000|2025-02-11 14:01:10|10079.2|10067.2|10079.7|10067.7|10079.8|10067.8|10079.2|10067.2|9
1739282480000|2025-02-11 14:01:20|10079.3|10067.3|10080.2|10068.2|10080.2|10068.2|10079.3|10067.3|0
1739282490000|2025-02-11 14:01:30|10080.7|10068.7|10076.7|10064.7|10081.2|10069.2|10076.7|10064.7|0
1739282500000|2025-02-11 14:01:40|10077.3|10065.3|10077.3|10065.3|10077.3|10065.3|10077.3|10065.3|0
1739282510000|2025-02-11 14:01:50|10078.7|10066.7|10088.7|10076.7|10088.7|10076.7|10078.7|10066.7|1
1739282520000|2025-02-11 14:02:00|10086.2|10074.2|10085.3|10073.3|10086.2|10074.2|10084.2|10072.2|0
1739282530000|2025-02-11 14:02:10|10085.8|10073.8|10088.2|10076.2|10088.2|10076.2|10085.7|10073.7|0
1739282540000|2025-02-11 14:02:20|10089.2|10077.2|10086.2|10074.2|10089.7|10077.7|10086.2|10074.2|1
1739282550000|2025-02-11 14:02:30|10088.7|10076.7|10088.7|10076.7|10088.7|10076.7|10088.7|10076.7|1
1739282560000|2025-02-11 14:02:40|10087.7|10075.7|10079.3|10067.3|10087.7|10075.7|10079.2|10067.2|0
1739282570000|2025-02-11 14:02:50|10080.2|10068.2|10076.7|10064.7|10082.3|10070.3|10075.7|10063.7|0
1739282580000|2025-02-11 14:03:00|10076.2|10064.2|10060.2|10048.2|10077.2|10065.2|10056.8|10044.8|2
1739282590000|2025-02-11 14:03:10|10060.7|10048.7|10056.7|10044.7|10060.7|10048.7|10052.2|10040.2|1
1739282600000|2025-02-11 14:03:20|10055.2|10043.2|10061.2|10049.2|10062.7|10050.7|10055.2|10043.2|1
1739282610000|2025-02-11 14:03:30|10061.3|10049.3|10077.7|10065.7|10079.7|10067.7|10061.2|10049.2|3
1739282620000|2025-02-11 14:03:40|10079.7|10067.7|10081.7|10069.7|10082.2|10070.2|10079.7|10067.7|0
1739282640000|2025-02-11 14:04:00|10080.2|10068.2|10079.7|10067.7|10080.2|10068.2|10079.7|10067.7|0
1739282670000|2025-02-11 14:04:30|||||||||1
1739282680000|2025-02-11 14:04:40|10078.2|10066.2|10078.2|10066.2|10078.2|10066.2|10078.2|10066.2|0
1739282700000|2025-02-11 14:05:00|10077.2|10065.2|10068.2|10056.2|10077.2|10065.2|10067.7|10055.7|0
1739282710000|2025-02-11 14:05:10|10068.4|10056.4|10073.7|10061.7|10073.7|10061.7|10068.4|10056.4|0
1739282730000|2025-02-11 14:05:30|10074|10062|10082.2|10070.2|10082.2|10070.2|10074|10062|0
1739282750000|2025-02-11 14:05:50|10083.7|10071.7|10083.2|10071.2|10083.7|10071.7|10083.2|10071.2|0
1739282760000|2025-02-11 14:06:00|10083.1|10071.1|10081.7|10069.7|10083.1|10071.1|10081.3|10069.3|2
1739282770000|2025-02-11 14:06:10|10081.8|10069.8|10081.7|10069.7|10082.7|10070.7|10081.2|10069.2|0
1739282780000|2025-02-11 14:06:20|10080.2|10068.2|10080.2|10068.2|10080.2|10068.2|10080.2|10068.2|0
1739282800000|2025-02-11 14:06:40|10084.7|10072.7|10086.2|10074.2|10086.2|10074.2|10084.7|10072.7|0
1739282810000|2025-02-11 14:06:50|||||||||1
1739282820000|2025-02-11 14:07:00|10089.7|10077.7|10090.7|10078.7|10090.7|10078.7|10087.3|10075.3|0
1739282830000|2025-02-11 14:07:10|10089.7|10077.7|10094.2|10082.2|10094.2|10082.2|10089.7|10077.7|4
1739282840000|2025-02-11 14:07:20|10106.7|10094.7|10110.7|10098.7|10111.2|10099.2|10106.7|10094.7|0
1739282850000|2025-02-11 14:07:30|10112.2|10100.2|10113.7|10101.7|10113.7|10101.7|10112.2|10100.2|0
1739282860000|2025-02-11 14:07:40|10109.2|10097.2|10106.2|10094.2|10109.2|10097.2|10106.2|10094.2|1
1739282870000|2025-02-11 14:07:50|10099|10087|10098.7|10086.7|10099|10087|10098.7|10086.7|1
1739282880000|2025-02-11 14:08:00|10095.2|10083.2|10094.2|10082.2|10095.2|10083.2|10094.2|10082.2|0
1739282910000|2025-02-11 14:08:30|||||||||1
1739282920000|2025-02-11 14:08:40|10092.2|10080.2|10082.7|10070.7|10092.2|10080.2|10079.7|10067.7|0
1739282930000|2025-02-11 14:08:50|10083.7|10071.7|10089.2|10077.2|10089.2|10077.2|10081.7|10069.7|0
1739282940000|2025-02-11 14:09:00|10089.6|10077.6|10105.2|10093.2|10105.2|10095.7|10089.6|10077.6|1
1739282960000|2025-02-11 14:09:20|10105.3|10093.3|10105.3|10093.3|10105.3|10093.3|10105.3|10093.3|1
1739282970000|2025-02-11 14:09:30|10110.3|10098.3|10117.2|10105.2|10117.2|10105.2|10110.3|10098.3|0
1739282980000|2025-02-11 14:09:40|10116.8|10104.8|10127.2|10115.2|10127.2|10115.2|10116.8|10104.8|0
1739283010000|2025-02-11 14:10:10|10126.2|10114.2|10126.2|10114.2|10126.2|10114.2|10126.2|10114.2|0
1739283020000|2025-02-11 14:10:20|10116.2|10104.2|10118.2|10106.2|10118.2|10106.2|10116.2|10104.2|2
1739283030000|2025-02-11 14:10:30|10117.7|10105.7|10114.2|10102.2|10117.7|10105.7|10114.2|10102.2|0
1739283040000|2025-02-11 14:10:40|10114.3|10102.3|10119.7|10107.7|10119.7|10107.7|10114.3|10102.3|0
1739283050000|2025-02-11 14:10:50|10118.7|10106.7|10118.7|10106.7|10118.7|10106.7|10118.7|10106.7|0
1739283060000|2025-02-11 14:11:00|10120.7|10108.7|10114.2|10102.2|10120.7|10108.7|10114.2|10102.2|5
1739283070000|2025-02-11 14:11:10|||||||||1
1739283080000|2025-02-11 14:11:20|10114.3|10102.3|10114.3|10102.3|10114.3|10102.3|10114.3|10102.3|3
1739283090000|2025-02-11 14:11:30|10114.8|10102.8|10114.8|10102.8|10114.8|10102.8|10114.8|10102.8|0
1739283110000|2025-02-11 14:11:50|10115.3|10103.3|10115.3|10103.3|10115.3|10103.3|10115.3|10103.3|0
1739283120000|2025-02-11 14:12:00|10125.3|10113.3|10126.3|10114.3|10126.3|10114.3|10125.3|10113.3|0
1739283160000|2025-02-11 14:12:40|10126.8|10114.8|10127.8|10115.8|10127.8|10115.8|10126.8|10114.8|0
1739283170000|2025-02-11 14:12:50|10127.9|10115.9|10129.3|10117.3|10129.3|10117.3|10127.9|10115.9|0
1739283180000|2025-02-11 14:13:00|10125.3|10113.3|10124.3|10112.3|10125.3|10113.3|10124.3|10112.3|0
1739283190000|2025-02-11 14:13:10|10124.2|10112.2|10124.2|10112.2|10124.2|10112.2|10124.2|10112.2|2
1739283200000|2025-02-11 14:13:20|10115.8|10103.8|10113.3|10101.3|10116.2|10104.2|10113.3|10101.3|0
1739283210000|2025-02-11 14:13:30|10112.8|10100.8|10114.3|10102.3|10118.8|10106.8|10112.8|10100.8|0
1739283230000|2025-02-11 14:13:50|10115.8|10103.8|10116.3|10104.3|10116.3|10104.3|10115.8|10103.8|0
1739283240000|2025-02-11 14:14:00|10117.3|10105.3|10130.3|10118.3|10130.3|10118.3|10117.3|10105.3|0
1739283250000|2025-02-11 14:14:10|10130.8|10118.8|10132.8|10120.8|10132.8|10120.8|10130.8|10118.8|0
1739283260000|2025-02-11 14:14:20|10136.8|10124.8|10135.8|10123.8|10136.8|10124.8|10135.8|10123.8|0
1739283270000|2025-02-11 14:14:30|10133.3|10121.3|10127.8|10115.8|10133.3|10121.3|10127.8|10115.8|0
1739283280000|2025-02-11 14:14:40|10120.8|10108.8|10118.7|10106.7|10121.8|10109.8|10118.7|10106.7|3
1739283290000|2025-02-11 14:14:50|10118.6|10106.6|10117.2|10105.2|10118.6|10106.6|10116.7|10104.7|0
1739283300000|2025-02-11 14:15:00|10118.2|10106.2|10118.7|10106.7|10118.7|10106.7|10117.2|10105.2|0
1739283310000|2025-02-11 14:15:10|10119.2|10107.2|10118.2|10106.2|10120.2|10108.2|10118.2|10106.2|0
1739283320000|2025-02-11 14:15:20|10118.7|10106.7|10122.7|10110.7|10122.7|10110.7|10118.7|10106.7|0
1739283330000|2025-02-11 14:15:30|10121.2|10113.2|10124.1|10112.1|10124.1|10115.2|10120.8|10112.1|0
1739283340000|2025-02-11 14:15:40|10121.7|10109.7|10121.7|10109.7|10121.7|10109.7|10121.7|10109.7|0
1739283360000|2025-02-11 14:16:00|10128.7|10116.7|10123.7|10111.7|10128.7|10116.7|10123.7|10111.7|1
1739283370000|2025-02-11 14:16:10|10121.7|10109.7|10121.2|10109.2|10123.2|10111.2|10121.2|10109.2|0
1739283380000|2025-02-11 14:16:20|10121.6|10109.6|10116.2|10104.2|10121.6|10109.6|10115.2|10103.2|0
1739283390000|2025-02-11 14:16:30|10115.7|10103.7|10112.1|10100.1|10115.7|10103.7|10111.7|10099.7|0
1739283400000|2025-02-11 14:16:40|10111.7|10099.7|10111.7|10099.7|10111.7|10099.7|10111.7|10099.7|0
1739283410000|2025-02-11 14:16:50|10111.6|10099.6|10110.2|10098.2|10111.6|10099.6|10110.2|10098.2|1
1739283420000|2025-02-11 14:17:00|10111.2|10099.2|10113.2|10101.2|10113.2|10101.2|10111.2|10099.2|4
1739283430000|2025-02-11 14:17:10|10114.2|10102.2|10114.7|10102.7|10114.7|10102.7|10114.2|10102.2|0
1739283440000|2025-02-11 14:17:20|10114.5|10102.5|10107.7|10095.7|10114.5|10102.5|10107.3|10095.3|0
1739283450000|2025-02-11 14:17:30|10108.7|10096.7|10110.2|10098.2|10110.7|10098.7|10107.6|10095.6|2
1739283470000|2025-02-11 14:17:50|10110|10098|10121.1|10109.1|10121.1|10109.1|10103.7|10091.7|9
1739283480000|2025-02-11 14:18:00|10120.9|10108.9|10119.6|10107.6|10122.1|10110.1|10115.1|10103.1|0
1739283490000|2025-02-11 14:18:10|10119.1|10107.1|10120.6|10108.6|10120.6|10108.6|10119.1|10107.1|0
1739283510000|2025-02-11 14:18:30|10112.1|10100.1|10112.1|10100.1|10112.1|10100.1|10112.1|10100.1|1
1739283520000|2025-02-11 14:18:40|10112|10100|10110.6|10098.6|10112|10100|10110.1|10098.1|1
1739283530000|2025-02-11 14:18:50|10111.6|10099.6|10111.1|10099.1|10111.6|10099.6|10111.1|10099.1|0
1739283550000|2025-02-11 14:19:10|10111.6|10099.6|10110.6|10098.6|10111.7|10099.7|10110.6|10098.6|2
1739283560000|2025-02-11 14:19:20|10109.6|10097.6|10109.6|10097.6|10109.6|10097.6|10109.6|10097.6|0
1739283590000|2025-02-11 14:19:50|10110.1|10098.1|10110.1|10098.1|10110.1|10098.1|10109.6|10097.6|1
1739283600000|2025-02-11 14:20:00|10111.2|10099.2|10120.4|10108.4|10124.2|10112.2|10111.2|10099.2|4
1739283610000|2025-02-11 14:20:10|10121.4|10109.4|10121.4|10109.4|10121.4|10109.4|10121.4|10109.4|0
1739283620000|2025-02-11 14:20:20|10122.4|10110.4|10122.4|10110.4|10122.4|10110.4|10122.4|10110.4|0
1739283630000|2025-02-11 14:20:30|10123.4|10111.4|10120.5|10108.5|10124.5|10112.5|10120.4|10108.4|1
1739283640000|2025-02-11 14:20:40|||||||||1
1739283650000|2025-02-11 14:20:50|10124.5|10112.5|10125.5|10113.5|10125.5|10113.5|10124.5|10112.5|0
1739283660000|2025-02-11 14:21:00|10126|10114|10122.9|10110.9|10126|10114|10122.9|10110.9|0
1739283670000|2025-02-11 14:21:10|10123|10111|10123.9|10111.9|10123.9|10111.9|10123|10111|0
1739283680000|2025-02-11 14:21:20|10122.5|10110.5|10121.9|10109.9|10122.9|10110.9|10121.4|10109.4|0
1739283690000|2025-02-11 14:21:30|10122|10110|10121.4|10109.4|10123.5|10111.5|10120.9|10108.9|0
1739283700000|2025-02-11 14:21:40|||||||||1
1739283720000|2025-02-11 14:22:00|10120.9|10108.9|10121.4|10109.4|10121.4|10109.4|10120.9|10108.9|0
1739283730000|2025-02-11 14:22:10|10122.4|10110.4|10133|10121|10133|10121|10122.4|10110.4|2
1739283740000|2025-02-11 14:22:20|10131.1|10119.1|10130.6|10118.6|10131.1|10119.1|10130.5|10118.5|0
1739283750000|2025-02-11 14:22:30|10130.5|10118.5|10130.6|10118.6|10130.6|10118.6|10130.5|10118.5|0
1739283760000|2025-02-11 14:22:40|10130.5|10118.5|10131.6|10119.6|10132.1|10120.1|10130.5|10118.5|0
1739283770000|2025-02-11 14:22:50|10131.1|10119.1|10136.9|10124.9|10137.1|10125.1|10130.6|10118.6|6
1739283780000|2025-02-11 14:23:00|10136.8|10124.8|10137.5|10125.5|10137.5|10125.5|10133.9|10121.9|4
1739283800000|2025-02-11 14:23:20|10141.5|10129.5|10140.9|10128.9|10141.5|10129.5|10140.9|10128.9|0
1739283810000|2025-02-11 14:23:30|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|10139.9|10127.9|0
1739283830000|2025-02-11 14:23:50|10139.8|10127.8|10139.8|10127.8|10139.8|10127.8|10139.8|10127.8|0
1739283840000|2025-02-11 14:24:00|10139.9|10127.9|10140.9|10128.9|10142.9|10130.9|10139.9|10127.9|3
1739283850000|2025-02-11 14:24:10|10139.4|10127.4|10144.9|10132.9|10144.9|10132.9|10138.9|10126.9|1
1739283860000|2025-02-11 14:24:20|10146.9|10134.9|10144.9|10132.9|10148.9|10136.9|10144|10132|0
1739283870000|2025-02-11 14:24:30|10145.9|10133.9|10145.5|10133.5|10145.9|10133.9|10145.4|10133.4|0
1739283880000|2025-02-11 14:24:40|10145.4|10133.4|10145.5|10133.5|10145.5|10133.5|10145.4|10133.4|0
1739283890000|2025-02-11 14:24:50|10145.4|10133.4|10145.4|10133.4|10145.5|10133.5|10145.4|10133.4|0
1739283900000|2025-02-11 14:25:00|10145.5|10133.5|10156.5|10144.5|10160.4|10148.4|10145.5|10133.5|1
1739283910000|2025-02-11 14:25:10|10153.5|10141.5|10151.5|10139.5|10153.5|10141.5|10150.9|10138.9|0
1739283920000|2025-02-11 14:25:20|10153|10141|10153.5|10141.5|10153.5|10141.5|10153|10141|0
1739283930000|2025-02-11 14:25:30|10152.5|10140.5|10160.4|10148.4|10161.9|10149.9|10152.5|10140.5|0
1739283940000|2025-02-11 14:25:40|10160.5|10148.5|10161.4|10149.4|10161.9|10149.9|10160.5|10148.5|0
1739283950000|2025-02-11 14:25:50|10160.9|10148.9|10160.9|10148.9|10160.9|10148.9|10160.9|10148.9|0
1739283960000|2025-02-11 14:26:00|10159.9|10147.9|10156.4|10144.4|10160|10148|10156|10144|0
1739283970000|2025-02-11 14:26:10|10156.5|10144.5|10156.5|10144.5|10156.5|10144.5|10156.5|10144.5|1
1739283980000|2025-02-11 14:26:20|10156.4|10144.4|10154.4|10142.4|10156.4|10144.4|10154.4|10142.4|2
1739283990000|2025-02-11 14:26:30|10152.9|10140.9|10152.5|10140.5|10153|10141|10152.5|10140.5|0
1739284000000|2025-02-11 14:26:40|10152.4|10140.4|10152.4|10140.4|10152.4|10140.4|10152.4|10140.4|0
1739284020000|2025-02-11 14:27:00|10147.4|10135.4|10145.9|10133.9|10147.4|10135.4|10145.9|10133.9|1
1739284030000|2025-02-11 14:27:10|10148.9|10136.9|10147.9|10135.9|10148.9|10136.9|10147.9|10135.9|0
1739284050000|2025-02-11 14:27:30|10148.4|10136.4|10144.4|10132.4|10148.9|10136.9|10143.9|10131.9|2
1739284060000|2025-02-11 14:27:40|10139.4|10127.4|10141.4|10129.4|10144.9|10132.9|10139.4|10127.4|1
1739284070000|2025-02-11 14:27:50|10140.5|10128.5|10139.8|10127.8|10140.8|10128.8|10129.8|10117.8|6
1739284080000|2025-02-11 14:28:00|10140.3|10128.3|10140.8|10128.8|10140.8|10128.8|10138.8|10126.8|0
1739284090000|2025-02-11 14:28:10|10148.3|10136.3|10146.8|10134.8|10148.8|10136.8|10146.8|10134.8|0
1739284120000|2025-02-11 14:28:40|10146.9|10134.9|10133.3|10121.3|10146.9|10134.9|10133.3|10121.3|0
1739284130000|2025-02-11 14:28:50|10129.8|10117.8|10128.8|10116.8|10129.8|10117.8|10128.8|10116.8|0
1739284140000|2025-02-11 14:29:00|10131.3|10119.3|10134.3|10122.3|10134.3|10122.3|10131.3|10119.3|0
1739284150000|2025-02-11 14:29:10|10134.5|10122.5|10133.8|10121.8|10140.8|10128.8|10133.8|10121.8|0
1739284160000|2025-02-11 14:29:20|10133.9|10121.9|10133.9|10121.9|10133.9|10121.9|10133.9|10121.9|0
1739284170000|2025-02-11 14:29:30|10133.4|10121.4|10133.4|10121.4|10133.4|10121.4|10133.4|10121.4|3
1739284180000|2025-02-11 14:29:40|10134.4|10122.4|10134.4|10122.4|10134.4|10122.4|10134.4|10122.4|0
1739284200000|2025-02-11 14:30:00|10134.8|10122.8|10149.4|10137.4|10149.9|10137.9|10134.8|10122.8|1
1739284220000|2025-02-11 14:30:20|10150.4|10138.4|10151.3|10139.3|10151.3|10139.3|10150.4|10138.4|0
1739284260000|2025-02-11 14:31:00|10150.9|10138.9|10141.3|10129.3|10150.9|10138.9|10141.3|10129.3|0
1739284270000|2025-02-11 14:31:10|10142.3|10130.3|10154.3|10142.3|10154.3|10142.3|10142.3|10130.3|1
1739284280000|2025-02-11 14:31:20|10155.3|10143.3|10157.3|10145.3|10157.3|10145.3|10155.3|10143.3|0
1739284290000|2025-02-11 14:31:30|10156.8|10144.8|10155.8|10143.8|10156.8|10144.8|10155.8|10143.8|0
1739284300000|2025-02-11 14:31:40|10156.8|10144.8|10144.3|10132.3|10156.8|10144.8|10144.3|10132.3|1
1739284310000|2025-02-11 14:31:50|||||||||1
1739284320000|2025-02-11 14:32:00|10144.1|10132.1|10132.2|10120.2|10144.1|10132.1|10132.2|10120.2|0
1739284330000|2025-02-11 14:32:10|10131.2|10119.2|10117.3|10105.3|10131.2|10119.2|10117.3|10105.3|0
1739284340000|2025-02-11 14:32:20|10117.8|10105.8|10122.3|10110.3|10122.3|10110.3|10117.8|10105.8|2
1739284350000|2025-02-11 14:32:30|10121.3|10109.3|10121.3|10109.3|10121.3|10109.3|10121.3|10109.3|0
1739284360000|2025-02-11 14:32:40|10127.3|10115.3|10127.3|10115.3|10127.3|10115.3|10127.3|10115.3|0
1739284370000|2025-02-11 14:32:50|10124.3|10112.3|10117.3|10105.3|10124.3|10112.3|10117.3|10105.3|0
1739284380000|2025-02-11 14:33:00|10117.8|10105.8|10117.8|10105.8|10117.8|10105.8|10117.8|10105.8|0
1739284390000|2025-02-11 14:33:10|10117.3|10105.3|10125.8|10113.8|10127.8|10115.8|10117.3|10105.3|3
1739284400000|2025-02-11 14:33:20|10125.9|10113.9|10125.9|10113.9|10125.9|10113.9|10125.9|10113.9|0
1739284410000|2025-02-11 14:33:30|10125.8|10113.8|10123.4|10111.4|10125.8|10113.8|10123.4|10111.4|0
1739284420000|2025-02-11 14:33:40|||||||||1
1739284440000|2025-02-11 14:34:00|10123.9|10111.9|10125.4|10113.4|10125.4|10113.4|10123.9|10111.9|0
1739284450000|2025-02-11 14:34:10|10126.4|10114.4|10126.4|10114.4|10126.4|10114.4|10126.4|10114.4|0
1739284460000|2025-02-11 14:34:20|10126.9|10114.9|10127.4|10115.4|10127.4|10115.4|10126.9|10114.9|1
1739284470000|2025-02-11 14:34:30|10127.9|10115.9|10131.4|10119.4|10131.4|10119.4|10123.9|10111.9|0
1739284480000|2025-02-11 14:34:40|10130.5|10118.5|10134.4|10122.4|10134.4|10122.4|10130.5|10118.5|1
1739284490000|2025-02-11 14:34:50|10134.9|10122.9|10134.9|10122.9|10134.9|10122.9|10134.9|10122.9|0
1739284520000|2025-02-11 14:35:20|10134.3|10122.3|10130.9|10118.9|10134.3|10122.3|10130.9|10118.9|0
1739284530000|2025-02-11 14:35:30|10130.6|10118.6|10126.4|10114.4|10130.6|10118.6|10125.4|10113.4|1
1739284540000|2025-02-11 14:35:40|10124.9|10112.9|10121.4|10109.4|10124.9|10112.9|10121.4|10109.4|0
1739284550000|2025-02-11 14:35:50|10121.8|10109.8|10119.9|10107.9|10121.8|10109.8|10119.9|10107.9|0
1739284560000|2025-02-11 14:36:00|10119.7|10107.7|10120.4|10108.4|10120.4|10108.4|10111.9|10099.9|1
1739284570000|2025-02-11 14:36:10|10128.4|10116.4|10135.9|10123.9|10135.9|10123.9|10128.4|10116.4|1
1739284580000|2025-02-11 14:36:20|10136.3|10124.3|10136.3|10124.3|10136.3|10124.3|10136.3|10124.3|0
1739284590000|2025-02-11 14:36:30|10136.4|10124.4|10136.4|10124.4|10136.4|10124.4|10136.4|10124.4|2
1739284600000|2025-02-11 14:36:40|10136.3|10124.3|10136.3|10124.3|10136.3|10124.3|10136.3|10124.3|0
1739284620000|2025-02-11 14:37:00|10136.9|10124.9|10136.9|10124.9|10136.9|10124.9|10136.9|10124.9|0
1739284630000|2025-02-11 14:37:10|||||||||1
1739284670000|2025-02-11 14:37:50|10136.8|10124.8|10136.8|10124.8|10136.8|10124.8|10136.8|10124.8|0
1739284680000|2025-02-11 14:38:00|10137.4|10125.4|10153.8|10141.8|10153.8|10141.8|10137.4|10125.4|2
1739284690000|2025-02-11 14:38:10|10153.9|10141.9|10154.3|10142.3|10154.8|10142.8|10153.9|10141.9|0
1739284700000|2025-02-11 14:38:20|10153.8|10141.8|10131.3|10119.3|10153.8|10141.8|10131.3|10119.3|2
1739284710000|2025-02-11 14:38:30|10129.3|10117.3|10128.3|10116.3|10129.3|10117.3|10128.3|10116.3|0
1739284720000|2025-02-11 14:38:40|10128.4|10116.4|10128.4|10116.4|10128.4|10116.4|10128.4|10116.4|0
1739284730000|2025-02-11 14:38:50|10128.7|10116.7|10136.3|10124.3|10137.8|10125.8|10128.7|10116.7|0
1739284740000|2025-02-11 14:39:00|10137.3|10125.3|10146.9|10134.9|10146.9|10134.9|10137.3|10125.3|1
1739284760000|2025-02-11 14:39:20|10147.4|10135.4|10146.3|10134.3|10147.4|10135.4|10146.3|10134.3|0
1739284780000|2025-02-11 14:39:40|10145.9|10133.9|10145.9|10133.9|10145.9|10133.9|10145.9|10133.9|0
1739284800000|2025-02-11 14:40:00|10145.8|10133.8|10144.9|10132.9|10145.8|10133.8|10144.8|10132.8|0
1739284810000|2025-02-11 14:40:10|10144.8|10132.8|10144.8|10132.8|10144.8|10132.8|10144.8|10132.8|0
1739284820000|2025-02-11 14:40:20|||||||||1
1739284830000|2025-02-11 14:40:30|||||||||1
1739284840000|2025-02-11 14:40:40|10145.4|10133.4|10145.4|10133.4|10145.4|10133.4|10145.4|10133.4|0
1739284850000|2025-02-11 14:40:50|10145.9|10133.9|10145.9|10133.9|10145.9|10133.9|10145.9|10133.9|0
1739284860000|2025-02-11 14:41:00|10146.4|10134.4|10146.4|10134.4|10146.4|10134.4|10146.4|10134.4|0
1739284870000|2025-02-11 14:41:10|10146.3|10134.3|10146.3|10134.3|10146.3|10134.3|10146.3|10134.3|1
1739284880000|2025-02-11 14:41:20|10146.4|10134.4|10146.9|10134.9|10146.9|10134.9|10146.4|10134.4|0
1739284890000|2025-02-11 14:41:30|10147.1|10135.1|10154.4|10142.4|10154.4|10142.4|10147.1|10135.1|2
1739284900000|2025-02-11 14:41:40|10153.9|10141.9|10154.4|10142.4|10154.4|10142.4|10153.9|10141.9|0
1739284910000|2025-02-11 14:41:50|10155.4|10143.4|10155.4|10143.4|10155.4|10143.4|10155.4|10143.4|0
1739284940000|2025-02-11 14:42:20|10154.9|10142.9|10154.9|10142.9|10154.9|10142.9|10154.9|10142.9|0
1739284950000|2025-02-11 14:42:30|10155.4|10143.4|10154.4|10142.4|10155.4|10143.4|10154.3|10142.3|5
1739284960000|2025-02-11 14:42:40|10154.3|10142.3|10154.8|10142.8|10154.8|10142.8|10154.3|10142.3|0
1739284980000|2025-02-11 14:43:00|10154.3|10142.3|10150.3|10138.3|10154.3|10142.3|10150.3|10138.3|1
1739284990000|2025-02-11 14:43:10|10147.3|10135.3|10146.8|10134.8|10147.3|10135.3|10143.9|10131.9|0
1739285000000|2025-02-11 14:43:20|||||||||1
1739285020000|2025-02-11 14:43:40|||||||||1
1739285040000|2025-02-11 14:44:00|10142.3|10130.3|10141.3|10129.3|10142.3|10130.3|10140.8|10128.8|0
1739285050000|2025-02-11 14:44:10|10140.8|10128.8|10151.3|10139.3|10153.3|10141.3|10136.3|10124.3|4
1739285060000|2025-02-11 14:44:20|10151.2|10139.2|10150.3|10138.3|10151.2|10139.2|10148.8|10136.8|0
1739285070000|2025-02-11 14:44:30|10148.3|10136.3|10147.8|10135.8|10148.3|10136.3|10147.8|10135.8|1
1739285080000|2025-02-11 14:44:40|10146.8|10134.8|10146.8|10134.8|10146.8|10134.8|10146.8|10134.8|0
1739285090000|2025-02-11 14:44:50|10142.2|10130.2|10142.2|10130.2|10142.2|10130.2|10142.2|10130.2|0
1739285100000|2025-02-11 14:45:00|10141.2|10129.2|10140.2|10128.2|10141.7|10132.6|10138.6|10127.8|6
1739285110000|2025-02-11 14:45:10|10140.7|10128.7|10140.8|10128.8|10140.8|10128.8|10140.7|10128.7|5
1739285120000|2025-02-11 14:45:20|10139.3|10127.3|10139.7|10127.7|10140.3|10128.3|10139.3|10127.3|0
1739285130000|2025-02-11 14:45:30|||||||||1
1739285140000|2025-02-11 14:45:40|10139.8|10127.8|10139.7|10127.7|10139.8|10127.8|10139.7|10127.7|2
1739285150000|2025-02-11 14:45:50|10138.8|10126.8|10128.3|10116.3|10138.8|10126.8|10128.3|10116.3|1
1739285160000|2025-02-11 14:46:00|10129.8|10117.8|10130.8|10118.8|10130.8|10118.8|10129.8|10117.8|1
1739285180000|2025-02-11 14:46:20|10131.3|10119.3|10132.3|10120.3|10132.3|10120.3|10131.3|10119.3|1
1739285190000|2025-02-11 14:46:30|10132.8|10120.8|10132.8|10120.8|10132.8|10120.8|10132.8|10120.8|0
1739285200000|2025-02-11 14:46:40|10135.8|10129.8|10138.8|10126.8|10138.8|10129.8|10135.8|10126.8|4
1739285220000|2025-02-11 14:47:00|10138.9|10126.9|10153.3|10141.3|10153.3|10141.3|10138.9|10126.9|1
1739285230000|2025-02-11 14:47:10|10152.4|10140.4|10144.8|10132.8|10154.3|10143.5|10142.8|10130.8|1
1739285240000|2025-02-11 14:47:20|10145.3|10133.3|10145.8|10133.8|10145.8|10133.8|10145.3|10133.3|0
1739285250000|2025-02-11 14:47:30|10146.3|10134.3|10147.8|10135.8|10147.8|10135.8|10146.3|10134.3|1
1739285260000|2025-02-11 14:47:40|10147.7|10135.7|10146.7|10134.7|10147.7|10135.7|10146.7|10134.7|0
1739285270000|2025-02-11 14:47:50|10146.2|10134.2|10142.7|10134.7|10146.2|10134.7|10142.7|10134.2|0
1739285300000|2025-02-11 14:48:20|10144.8|10132.8|10144.8|10132.8|10144.8|10132.8|10144.8|10132.8|0
1739285310000|2025-02-11 14:48:30|10145.7|10133.7|10146.7|10134.7|10146.7|10134.7|10145.7|10133.7|0
1739285320000|2025-02-11 14:48:40|10144.7|10132.7|10144.7|10132.7|10144.7|10132.7|10144.7|10132.7|0
1739285330000|2025-02-11 14:48:50|10143.7|10131.7|10143.6|10131.6|10143.7|10131.7|10143.6|10131.6|5
1739285340000|2025-02-11 14:49:00|10139.7|10127.7|10140.7|10128.7|10140.7|10128.7|10139.7|10127.7|0
1739285350000|2025-02-11 14:49:10|10138.2|10126.2|10140.2|10128.2|10140.2|10128.2|10138.2|10126.2|0
1739285360000|2025-02-11 14:49:20|10140.1|10128.1|10136.7|10124.7|10140.1|10128.1|10136.7|10124.7|0
1739285370000|2025-02-11 14:49:30|10135.2|10123.2|10154.3|10142.3|10154.3|10142.3|10133.7|10121.7|2
1739285380000|2025-02-11 14:49:40|10154.8|10142.8|10147.3|10135.3|10154.8|10142.8|10147.2|10135.2|2
1739285390000|2025-02-11 14:49:50|10149.2|10137.2|10139.7|10127.7|10149.2|10137.2|10139.7|10127.7|0
1739285410000|2025-02-11 14:50:10|10147.3|10135.3|10147.3|10135.3|10147.3|10135.3|10147.3|10135.3|1
1739285430000|2025-02-11 14:50:30|10147.8|10135.8|10152.2|10140.2|10155.8|10143.8|10147.8|10135.8|1
1739285440000|2025-02-11 14:50:40|10152.7|10140.7|10166.6|10154.6|10166.6|10154.6|10152.7|10140.7|5
1739285450000|2025-02-11 14:50:50|10167.1|10155.1|10167.1|10155.1|10167.1|10155.1|10167.1|10155.1|2
1739285460000|2025-02-11 14:51:00|10168.1|10156.1|10168.1|10156.1|10168.1|10156.1|10168.1|10156.1|10
1739285470000|2025-02-11 14:51:10|10169|10157|10167.1|10155.1|10169|10157|10165.1|10153.1|3
1739285480000|2025-02-11 14:51:20|10167.5|10155.5|10168.6|10156.6|10168.6|10156.6|10167.5|10155.5|0
1739285490000|2025-02-11 14:51:30|10169|10157|10170.6|10158.6|10170.6|10158.6|10169|10157|7
1739285500000|2025-02-11 14:51:40|10170.9|10158.9|10164.1|10152.1|10170.9|10158.9|10164.1|10152.1|0
1739285520000|2025-02-11 14:52:00|10159|10147|10159|10147|10159|10147|10159|10147|1
1739285530000|2025-02-11 14:52:10|10158.5|10146.5|10157.6|10145.6|10158.5|10146.5|10157.1|10145.1|0
1739285540000|2025-02-11 14:52:20|10155|10143|10155|10143|10155|10143|10155|10143|0
1739285550000|2025-02-11 14:52:30|10154|10142|10153|10141|10154|10142|10153|10141|0
1739285560000|2025-02-11 14:52:40|10152.9|10140.9|10149.6|10137.6|10152.9|10140.9|10149.6|10137.6|0
1739285570000|2025-02-11 14:52:50|10153.6|10141.6|10153.6|10141.6|10153.6|10141.6|10153.6|10141.6|0
1739285600000|2025-02-11 14:53:20|10153.1|10141.1|10153.1|10141.1|10153.1|10141.1|10153.1|10141.1|0
1739285610000|2025-02-11 14:53:30|10153.6|10141.6|10158.6|10146.6|10158.6|10146.6|10153.6|10141.6|0
1739285620000|2025-02-11 14:53:40|10159.6|10147.6|10159.6|10147.6|10159.6|10147.6|10159.6|10147.6|1
1739285630000|2025-02-11 14:53:50|10165.6|10153.6|10170.6|10158.6|10170.6|10158.6|10165.6|10153.6|1
1739285640000|2025-02-11 14:54:00|10170.1|10158.1|10170.1|10158.1|10170.1|10158.1|10170.1|10158.1|0
1739285680000|2025-02-11 14:54:40|10169.6|10157.6|10180.1|10168.1|10180.1|10168.8|10168.1|10157.6|5
1739285690000|2025-02-11 14:54:50|10180.6|10168.6|10180.1|10168.1|10182.1|10171.6|10179.6|10168.1|1
1739285700000|2025-02-11 14:55:00|10180.6|10168.6|10193.1|10181.1|10193.1|10181.1|10180.6|10168.6|1
1739285710000|2025-02-11 14:55:10|10193.6|10181.6|10183.8|10171.8|10193.6|10181.6|10183.8|10171.8|2
1739285720000|2025-02-11 14:55:20|10176.6|10164.6|10179.1|10167.1|10179.1|10167.1|10176.6|10164.6|1
1739285730000|2025-02-11 14:55:30|10182.1|10170.1|10182.6|10170.6|10182.6|10170.6|10182.1|10170.1|8
1739285740000|2025-02-11 14:55:40|10183.6|10171.6|10183.6|10171.6|10183.6|10171.6|10183.6|10171.6|0
1739285750000|2025-02-11 14:55:50|10181.6|10169.6|10181.6|10169.6|10181.6|10169.6|10181.6|10169.6|0
1739285760000|2025-02-11 14:56:00|10184.1|10172.1|10184.6|10172.6|10184.6|10172.6|10184.1|10172.1|0
1739285780000|2025-02-11 14:56:20|10184.1|10172.1|10184.1|10172.1|10184.1|10172.1|10184.1|10172.1|0
1739285820000|2025-02-11 14:57:00|10183.1|10171.1|10183.6|10171.6|10183.6|10173.2|10180.1|10168.1|1
1739285830000|2025-02-11 14:57:10|10181.6|10169.6|10184.1|10172.1|10184.1|10172.1|10178.1|10167.6|2
1739285850000|2025-02-11 14:57:30|10182.6|10170.6|10172.5|10160.5|10183.1|10173|10172.5|10160.5|58
1739285860000|2025-02-11 14:57:40|10174.5|10162.5|10185.5|10177.5|10185.5|10177.5|10174.5|10162.5|3
1739285870000|2025-02-11 14:57:50|10186|10180|10185.5|10177.5|10186|10180|10185.5|10177.5|5
1739285890000|2025-02-11 14:58:10|10184|10176|10184.1|10176.1|10186|10176.5|10184|10174|1
1739285900000|2025-02-11 14:58:20|10186|10174|10187|10175|10187|10175|10186|10174|0
1739285920000|2025-02-11 14:58:40|10186.6|10174.6|10185.6|10179.6|10187.1|10179.6|10185.6|10174|10
1739285930000|2025-02-11 14:58:50|10204|10192|10203|10191|10204|10192|10202.5|10190.5|8
1739285940000|2025-02-11 14:59:00|10204|10198|10198.5|10186.5|10205|10199|10197.5|10185.5|12
1739285950000|2025-02-11 14:59:10|10198.9|10186.9|10204.5|10192.5|10205|10193|10196.5|10184.5|3
1739285960000|2025-02-11 14:59:20|10204.3|10192.3|10193|10181|10204.3|10192.3|10193|10181|13
1739285970000|2025-02-11 14:59:30|10185.5|10173.5|10182|10170|10185.5|10173.5|10179.5|10167.5|0
1739285980000|2025-02-11 14:59:40|10181.9|10169.9|10178.5|10166.5|10181.9|10169.9|10178.5|10166.5|0
1739285990000|2025-02-11 14:59:50|10179|10167|10178.1|10166.1|10182|10170|10173.1|10161.1|2
1739286000000|2025-02-11 15:00:00|10175.6|10163.6|10185|10173|10196|10184|10175.6|10163.6|14
1739286010000|2025-02-11 15:00:10|10184.9|10172.9|10183.5|10171.5|10185|10173|10180.1|10168.1|3
1739286020000|2025-02-11 15:00:20|10182.5|10170.5|10191|10179|10191|10179|10181.5|10169.5|0
1739286030000|2025-02-11 15:00:30|10191.5|10179.5|10191.5|10179.5|10191.5|10179.5|10191.5|10179.5|15
1739286040000|2025-02-11 15:00:40|10193|10181|10205|10193|10205|10193|10193|10181|20
1739286050000|2025-02-11 15:00:50|10201|10189|10202.5|10190.5|10202.5|10190.5|10201|10189|0
1739286060000|2025-02-11 15:01:00|10202.3|10190.3|10196|10184|10202.3|10190.3|10196|10184|0
1739286070000|2025-02-11 15:01:10|10195.5|10183.5|10196|10184|10196|10184|10195.5|10183.5|2
1739286080000|2025-02-11 15:01:20|10195.5|10183.5|10199.5|10187.5|10199.5|10189.6|10193.5|10181.5|19
1739286090000|2025-02-11 15:01:30|10206|10194|10206|10194|10206|10194|10206|10194|5
1739286100000|2025-02-11 15:01:40|10206.5|10194.5|10193.5|10181.5|10206.5|10194.5|10193.5|10181.5|0
1739286110000|2025-02-11 15:01:50|10196.5|10184.5|10200|10188|10201|10189|10196.5|10184.5|1
1739286120000|2025-02-11 15:02:00|10201|10189|10203|10191|10203|10191|10201|10189|8
1739286130000|2025-02-11 15:02:10|10202.9|10190.9|10203|10191|10203|10191|10202.9|10190.9|23
1739286140000|2025-02-11 15:02:20|10202.5|10190.5|10203|10191|10203|10191|10199.9|10187.9|3
1739286150000|2025-02-11 15:02:30|10204|10192|10204|10192|10204|10192|10204|10192|0
1739286170000|2025-02-11 15:02:50|10199|10187|10200|10188|10202.9|10190.9|10197.4|10185.4|0
1739286180000|2025-02-11 15:03:00|10203.4|10191.4|10205|10193|10205|10193|10203.4|10191.4|3
1739286190000|2025-02-11 15:03:10|10223.4|10211.4|10224.5|10212.5|10226.5|10214.5|10218|10206|8
1739286200000|2025-02-11 15:03:20|10225.5|10213.5|10226.5|10214.5|10226.5|10214.5|10225.5|10213.5|2
1739286210000|2025-02-11 15:03:30|10227.5|10215.5|10216.5|10204.5|10228|10217.4|10215.5|10203.5|5
1739286220000|2025-02-11 15:03:40|10215|10203|10212.5|10200.5|10216|10204|10212.5|10200.5|1
1739286230000|2025-02-11 15:03:50|10202|10190|10202|10190|10205|10193|10202|10190|6
1739286240000|2025-02-11 15:04:00|10202.5|10190.5|10194|10182|10202.5|10190.5|10186|10174|2
1739286250000|2025-02-11 15:04:10|||||||||1
1739286260000|2025-02-11 15:04:20|10198.5|10186.5|10201|10189|10201|10189|10198.5|10186.5|1
1739286270000|2025-02-11 15:04:30|10203.5|10191.5|10202|10190|10203.5|10191.5|10200.5|10188.5|0
1739286280000|2025-02-11 15:04:40|10195|10183|10194|10182|10195|10183|10194|10182|0
1739286290000|2025-02-11 15:04:50|10196.1|10184.1|10180.5|10168.5|10198.1|10186.1|10180.5|10168.5|3
1739286300000|2025-02-11 15:05:00|10179.6|10167.6|10174.6|10162.6|10179.6|10167.6|10174.6|10162.6|1
1739286310000|2025-02-11 15:05:10|10175.5|10163.5|10175|10163|10175.5|10163.5|10173|10161|0
1739286320000|2025-02-11 15:05:20|10166.5|10154.5|10166.5|10154.5|10166.5|10154.5|10166.5|10154.5|0
1739286330000|2025-02-11 15:05:30|10166.6|10154.6|10167.6|10155.6|10167.6|10155.6|10166.6|10154.6|0
1739286340000|2025-02-11 15:05:40|10167.7|10155.7|10169.6|10157.6|10169.6|10157.6|10167.7|10155.7|7
1739286350000|2025-02-11 15:05:50|10172.1|10160.1|10172.1|10160.1|10172.1|10160.1|10172.1|10160.1|0
1739286360000|2025-02-11 15:06:00|10174.1|10162.1|10176.1|10164.1|10176.1|10164.1|10174.1|10162.1|0
1739286370000|2025-02-11 15:06:10|10180.6|10168.6|10191.1|10179.1|10191.1|10179.1|10180.6|10168.6|0
1739286380000|2025-02-11 15:06:20|10190.9|10178.9|10186.1|10174.1|10190.9|10178.9|10184.1|10172.1|0
1739286390000|2025-02-11 15:06:30|10186.2|10174.2|10189.6|10177.6|10190.6|10178.6|10186.2|10174.2|1
1739286400000|2025-02-11 15:06:40|10189.7|10177.7|10188.1|10176.1|10193.1|10181.1|10188.1|10176.1|2
1739286410000|2025-02-11 15:06:50|10189.6|10177.6|10184.6|10172.6|10189.6|10177.6|10184.6|10172.6|0
1739286420000|2025-02-11 15:07:00|10185.6|10173.6|10185.6|10173.6|10185.6|10173.6|10185.6|10173.6|0
1739286440000|2025-02-11 15:07:20|||||||||2
1739286450000|2025-02-11 15:07:30|10185.1|10173.1|10177.6|10165.6|10185.1|10173.1|10174.6|10162.6|0
1739286470000|2025-02-11 15:07:50|10178.6|10166.6|10181.6|10169.6|10181.6|10169.6|10178.6|10166.6|1
1739286480000|2025-02-11 15:08:00|10183.6|10171.6|10186.1|10174.1|10186.1|10174.1|10183.6|10171.6|0
1739286490000|2025-02-11 15:08:10|10186.6|10174.6|10186.6|10174.6|10186.6|10174.6|10186.6|10174.6|0
1739286500000|2025-02-11 15:08:20|10189|10177|10189|10177|10189|10177|10189|10177|0
1739286520000|2025-02-11 15:08:40|10189.1|10177.1|10191.5|10179.5|10191.5|10179.5|10189.1|10177.1|0
1739286540000|2025-02-11 15:09:00|10192.1|10180.1|10194|10182|10194|10182|10192.1|10180.1|1
1739286560000|2025-02-11 15:09:20|10197.9|10185.9|10197.9|10185.9|10197.9|10185.9|10197.9|10185.9|3
1739286570000|2025-02-11 15:09:30|10208|10196|10208.5|10196.5|10208.5|10196.5|10208|10196|0
1739286580000|2025-02-11 15:09:40|10208|10196|10208.5|10196.5|10208.5|10196.5|10207|10195|0
1739286590000|2025-02-11 15:09:50|10208.6|10196.6|10208.6|10196.6|10208.6|10196.6|10208.6|10196.6|0
1739286610000|2025-02-11 15:10:10|10209|10197|10209|10197|10209|10197|10209|10197|0
1739286620000|2025-02-11 15:10:20|10207.1|10199.1|10212|10200|10212|10202|10207.1|10199.1|2
1739286630000|2025-02-11 15:10:30|10211.9|10199.9|10209.5|10197.5|10211.9|10199.9|10209.5|10197.5|0
1739286640000|2025-02-11 15:10:40|10208|10196|10206.5|10194.5|10208|10196|10206.5|10194.5|0
1739286650000|2025-02-11 15:10:50|10207.5|10195.5|10207.5|10195.5|10207.5|10195.5|10207.5|10195.5|0
1739286660000|2025-02-11 15:11:00|10208|10196|10209.5|10197.5|10209.5|10197.5|10208|10196|0
1739286670000|2025-02-11 15:11:10|10208.5|10196.5|10209.5|10197.5|10209.5|10197.5|10208.5|10196.5|0
1739286700000|2025-02-11 15:11:40|10215.5|10203.5|10218|10206|10219.5|10207.5|10215.5|10203.5|6
1739286710000|2025-02-11 15:11:50|10212.5|10200.5|10212.4|10200.4|10212.5|10200.5|10211|10199|0
1739286720000|2025-02-11 15:12:00|10211|10199|10211|10199|10211.9|10199.9|10210.4|10198.4|0
1739286730000|2025-02-11 15:12:10|10212|10200|10212.9|10200.9|10213.4|10201.4|10212|10200|0
1739286740000|2025-02-11 15:12:20|10213.4|10201.4|10214.9|10202.9|10215|10203|10213.4|10201.4|0
1739286750000|2025-02-11 15:12:30|10214.5|10202.5|10218|10210|10219.9|10210|10214.5|10202.5|0
1739286760000|2025-02-11 15:12:40|10218.5|10210.5|10218.5|10210.5|10218.5|10210.5|10218.5|10210.5|0
1739286770000|2025-02-11 15:12:50|10221.5|10209.5|10218|10206|10224.5|10212.5|10216.4|10204.4|0
1739286780000|2025-02-11 15:13:00|10218.4|10206.4|10216|10204|10218.4|10206.4|10216|10204|0
1739286790000|2025-02-11 15:13:10|10215.9|10203.9|10215|10203|10215.9|10203.9|10214.5|10202.5|0
1739286800000|2025-02-11 15:13:20|10214.5|10202.5|10208.9|10196.9|10214.5|10202.5|10207.9|10195.9|1
1739286810000|2025-02-11 15:13:30|10209|10197|10210|10198|10210|10198|10209|10197|0
1739286820000|2025-02-11 15:13:40|10209.9|10197.9|10209.9|10197.9|10209.9|10197.9|10209.9|10197.9|0
1739286830000|2025-02-11 15:13:50|10210.9|10198.9|10211.4|10199.4|10211.4|10199.4|10210.9|10198.9|2
1739286840000|2025-02-11 15:14:00|10212.4|10200.4|10211.4|10199.4|10212.4|10200.4|10211.4|10199.4|1
1739286860000|2025-02-11 15:14:20|10212.9|10200.9|10212.9|10200.9|10212.9|10200.9|10212.9|10200.9|1
1739286870000|2025-02-11 15:14:30|10212.4|10200.4|10210.9|10198.9|10213.4|10201.4|10210.5|10198.5|0
1739286880000|2025-02-11 15:14:40|10209.9|10197.9|10210.4|10198.4|10210.4|10198.4|10209.9|10197.9|0
1739286890000|2025-02-11 15:14:50|10211.9|10199.9|10212|10200|10212|10200|10211.9|10199.9|0
1739286900000|2025-02-11 15:15:00|10212.4|10200.4|10197.9|10185.9|10212.4|10200.4|10195|10183|0
1739286910000|2025-02-11 15:15:10|10196.5|10184.5|10204.4|10196.4|10204.4|10196.4|10194.4|10182.4|0
1739286930000|2025-02-11 15:15:30|10203.4|10191.4|10203.9|10191.9|10203.9|10191.9|10198.9|10186.9|2
1739286940000|2025-02-11 15:15:40|10204.9|10192.9|10205.4|10193.4|10205.4|10193.4|10204.9|10192.9|2
1739286950000|2025-02-11 15:15:50|10206.4|10194.4|10206.4|10194.4|10206.4|10194.4|10206.4|10194.4|0
1739286960000|2025-02-11 15:16:00|10207.4|10195.4|10206.4|10194.4|10207.4|10195.4|10205.4|10193.4|0
1739286970000|2025-02-11 15:16:10|||||||||3
1739286980000|2025-02-11 15:16:20|10212.4|10200.4|10207.9|10195.9|10212.4|10200.4|10207.9|10195.9|1
1739286990000|2025-02-11 15:16:30|10206.4|10194.4|10205.4|10193.4|10206.4|10194.4|10205.4|10193.4|0
1739287000000|2025-02-11 15:16:40|10209.4|10197.4|10204.4|10192.4|10209.4|10197.4|10204.4|10192.4|0
1739287010000|2025-02-11 15:16:50|10202.9|10190.9|10201.4|10189.4|10202.9|10190.9|10201.4|10189.4|1
1739287060000|2025-02-11 15:17:40|10200.9|10188.9|10201.4|10189.4|10201.4|10189.4|10200.9|10188.9|1
1739287070000|2025-02-11 15:17:50|10200.9|10188.9|10201.4|10189.4|10201.4|10192.4|10194.5|10184.4|0
1739287080000|2025-02-11 15:18:00|10198.4|10186.4|10203.9|10195.9|10204.8|10195.9|10198.4|10186.4|2
1739287090000|2025-02-11 15:18:10|||||||||1
1739287110000|2025-02-11 15:18:30|10205.4|10193.4|10205.4|10193.4|10205.4|10193.4|10205.4|10193.4|1
1739287120000|2025-02-11 15:18:40|10204.4|10192.4|10204.4|10192.4|10204.4|10192.4|10204.4|10192.4|0
1739287140000|2025-02-11 15:19:00|10198.9|10190.9|10198.9|10186.9|10200.9|10190.9|10198.9|10186.9|6
1739287150000|2025-02-11 15:19:10|10194.9|10185|10199|10187|10199|10187|10194.9|10185|4
1739287160000|2025-02-11 15:19:20|10199.5|10187.5|10199.5|10187.5|10199.5|10187.5|10199.5|10187.5|0
1739287170000|2025-02-11 15:19:30|10199.9|10187.9|10198.9|10190.9|10200|10190.9|10198.9|10187.9|1
1739287180000|2025-02-11 15:19:40|10201.4|10189.4|10208.4|10196.4|10208.4|10196.4|10199.4|10189|1
1739287190000|2025-02-11 15:19:50|10208.9|10196.9|10210|10198|10210|10198|10208.9|10196.9|1
1739287200000|2025-02-11 15:20:00|10210.4|10198.4|10206|10198|10210.4|10198.4|10206|10198|0
1739287210000|2025-02-11 15:20:10|10205.5|10199.5|10212.9|10200.9|10212.9|10200.9|10205.5|10197|0
1739287220000|2025-02-11 15:20:20|10213|10201|10214.4|10202.4|10214.4|10202.4|10213|10201|0
1739287230000|2025-02-11 15:20:30|10212.9|10204.9|10212.9|10204.9|10212.9|10204.9|10212.9|10204.9|0
1739287240000|2025-02-11 15:20:40|10212.4|10204.4|10212|10204|10212.4|10204.4|10212|10204|0
1739287250000|2025-02-11 15:20:50|10211|10199|10207.9|10199.9|10212|10200|10207.9|10198|2
1739287260000|2025-02-11 15:21:00|10206.5|10198.5|10210|10198|10210|10198.5|10206.5|10195|0
1739287270000|2025-02-11 15:21:10|10210.5|10198.5|10210.5|10198.5|10210.5|10198.5|10210.5|10198.5|0
1739287280000|2025-02-11 15:21:20|10208.5|10200.5|10208.5|10200.5|10208.5|10200.5|10208.5|10200.5|0
1739287290000|2025-02-11 15:21:30|10209.5|10201.5|10209.5|10201.5|10209.5|10201.5|10209.5|10201.5|0
1739287320000|2025-02-11 15:22:00|10208|10196|10209|10197|10210.5|10198.5|10208|10196|1
1739287340000|2025-02-11 15:22:20|10208.5|10196.5|10208.5|10196.5|10208.5|10196.5|10208.5|10196.5|1
1739287370000|2025-02-11 15:22:50|10208|10196|10207.1|10195.1|10208|10196|10203.1|10195.1|1
1739287380000|2025-02-11 15:23:00|10210|10198|10210|10198|10210|10198|10210|10198|0
1739287390000|2025-02-11 15:23:10|10210.9|10198.9|10209|10201|10211|10201|10209|10198.9|1
1739287400000|2025-02-11 15:23:20|10210|10202|10225.4|10213.4|10228|10216|10210|10202|13
1739287410000|2025-02-11 15:23:30|10226.5|10214.5|10227.5|10215.5|10227.5|10215.5|10226.5|10214.5|0
1739287420000|2025-02-11 15:23:40|10227|10215|10227|10215|10227|10215|10227|10215|0
1739287430000|2025-02-11 15:23:50|10227.5|10215.5|10227.5|10215.5|10227.5|10215.5|10227.5|10215.5|0
1739287440000|2025-02-11 15:24:00|10227|10215|10222|10210|10227|10215|10222|10210|0
1739287450000|2025-02-11 15:24:10|10223.5|10211.5|10224|10212|10224|10212|10223.5|10211.5|0
1739287460000|2025-02-11 15:24:20|10217|10211|10216|10208|10217|10211|10214.5|10202.5|0
1739287470000|2025-02-11 15:24:30|10215.9|10207.9|10215.5|10203.5|10215.9|10207.9|10215.5|10203.5|1
1739287480000|2025-02-11 15:24:40|10214.5|10202.5|10214.5|10202.5|10214.5|10202.5|10214.5|10202.5|1
1739287500000|2025-02-11 15:25:00|10215|10203|10214.5|10206.5|10215.9|10206.5|10214|10203|2
1739287510000|2025-02-11 15:25:10|10216|10204|10212|10200|10217.5|10207.4|10208.5|10196.5|1
1739287520000|2025-02-11 15:25:20|10215.4|10203.4|10215.9|10203.9|10216|10204|10215.4|10203.4|1
1739287530000|2025-02-11 15:25:30|10215.5|10203.5|10216.4|10204.4|10216.5|10204.5|10215.5|10203.5|0
1739287540000|2025-02-11 15:25:40|10215.9|10203.9|10217|10205|10217|10205|10215.9|10203.9|2
1739287550000|2025-02-11 15:25:50|10218.9|10206.9|10218.4|10210.4|10218.9|10210.4|10215.4|10206.9|3
1739287560000|2025-02-11 15:26:00|10215.5|10207.5|10228.4|10216.4|10235.5|10223.5|10215.5|10207.5|4
1739287570000|2025-02-11 15:26:10|10228.5|10216.5|10227.5|10215.5|10228.5|10216.5|10227.5|10215.5|2
1739287580000|2025-02-11 15:26:20|10227.4|10215.4|10225|10213|10227.4|10215.4|10225|10213|0
1739287600000|2025-02-11 15:26:40|10227.4|10215.4|10232.5|10220.5|10232.5|10220.5|10227.4|10215.4|0
1739287610000|2025-02-11 15:26:50|10233.9|10221.9|10232|10220|10233.9|10221.9|10232|10220|1
1739287620000|2025-02-11 15:27:00|10231.8|10219.8|10232.9|10220.9|10232.9|10220.9|10226.1|10214.1|3
1739287630000|2025-02-11 15:27:10|10233.4|10221.4|10226.5|10214.5|10233.4|10221.4|10226.5|10214.5|2
1739287640000|2025-02-11 15:27:20|10225.5|10213.5|10229.9|10217.9|10229.9|10217.9|10225.5|10213.5|0
1739287650000|2025-02-11 15:27:30|10229.4|10217.4|10229.4|10217.4|10229.4|10217.4|10229.4|10217.4|0
1739287660000|2025-02-11 15:27:40|10229.9|10217.9|10229.9|10217.9|10229.9|10217.9|10229.9|10217.9|0
1739287680000|2025-02-11 15:28:00|10228.5|10216.5|10228|10216|10229|10217|10228|10216|3
1739287690000|2025-02-11 15:28:10|10228.5|10216.5|10229.5|10217.5|10229.5|10217.5|10228.5|10216.5|0
1739287700000|2025-02-11 15:28:20|10230.9|10218.9|10233.9|10227.9|10234.4|10227.9|10229|10218.9|3
1739287710000|2025-02-11 15:28:30|10234.4|10228.4|10235.9|10223.9|10237.9|10230.9|10234.4|10223.9|6
1739287720000|2025-02-11 15:28:40|10235.4|10223.4|10234.9|10222.9|10235.4|10223.4|10234.9|10222.9|2
1739287730000|2025-02-11 15:28:50|10235.4|10223.4|10235.4|10223.4|10235.4|10223.4|10235.4|10223.4|1
1739287740000|2025-02-11 15:29:00|10234.4|10222.4|10234.4|10222.4|10234.4|10222.4|10234.4|10222.4|0
1739287750000|2025-02-11 15:29:10|||||||||3
1739287760000|2025-02-11 15:29:20|10234|10222|10234|10222|10234|10222|10234|10222|0
1739287770000|2025-02-11 15:29:30|10234.5|10222.5|10235|10223|10235|10223|10234.5|10222.5|0
1739287780000|2025-02-11 15:29:40|10234.5|10222.5|10234.5|10222.5|10234.5|10222.5|10234.5|10222.5|0
1739287790000|2025-02-11 15:29:50|10235|10223|10229.6|10217.6|10235|10223|10229.6|10217.6|7
1739287800000|2025-02-11 15:30:00|10225|10217|10228|10216|10229|10219.6|10225|10214.1|3
1739287810000|2025-02-11 15:30:10|10228.5|10216.5|10229.5|10217.5|10229.5|10217.5|10228.5|10216.5|3
1739287820000|2025-02-11 15:30:20|10228|10216|10230.5|10218.5|10232|10220|10228|10216|0
1739287830000|2025-02-11 15:30:30|10234.5|10222.5|10232.9|10224.9|10236.9|10224.9|10232.9|10222.5|0
1739287850000|2025-02-11 15:30:50|10232.5|10224.5|10250.5|10238.5|10251|10239|10232.5|10224.5|13
1739287860000|2025-02-11 15:31:00|10251|10239|10247.4|10239.4|10252|10242.5|10244|10233.9|3
1739287870000|2025-02-11 15:31:10|10246.9|10238.9|10246.9|10238.9|10246.9|10238.9|10246.9|10238.9|0
1739287880000|2025-02-11 15:31:20|10247.9|10235.9|10247|10235|10248|10238.5|10246.4|10235|0
1739287890000|2025-02-11 15:31:30|10247.1|10235.1|10245.6|10233.6|10247.1|10236.5|10244.5|10233|19
1739287900000|2025-02-11 15:31:40|10246.1|10234.1|10244.6|10232.6|10246.1|10235.6|10243.6|10232.6|20
1739287910000|2025-02-11 15:31:50|10245.1|10233.1|10240.7|10228.7|10245.1|10233.6|10238.7|10228.7|2
1739287920000|2025-02-11 15:32:00|10240.8|10228.8|10228.8|10216.8|10240.8|10228.8|10228.8|10216.8|6
1739287930000|2025-02-11 15:32:10|10229.3|10217.3|10228.2|10216.2|10230.7|10218.7|10225.3|10213.3|2
1739287940000|2025-02-11 15:32:20|10228.3|10216.3|10232.2|10220.2|10232.2|10220.2|10228.3|10216.3|0
1739287950000|2025-02-11 15:32:30|10230.3|10218.3|10228.8|10216.8|10230.3|10218.3|10228.8|10216.8|0
1739287960000|2025-02-11 15:32:40|10228.7|10216.7|10226.8|10214.8|10228.7|10216.7|10226.7|10214.7|0
1739287970000|2025-02-11 15:32:50|10222.2|10214.2|10227.2|10215.2|10230.7|10218.7|10222.2|10214.2|5
1739287980000|2025-02-11 15:33:00|10227.7|10215.7|10226.2|10214.2|10227.7|10215.7|10226.2|10214.2|1
1739287990000|2025-02-11 15:33:10|10226.3|10214.3|10217.2|10205.2|10226.3|10214.3|10215.8|10203.8|0
1739288000000|2025-02-11 15:33:20|10215.8|10203.8|10212.8|10200.8|10215.8|10203.8|10212.8|10200.8|0
1739288010000|2025-02-11 15:33:30|10214.3|10202.3|10214.2|10202.2|10214.3|10202.3|10213.3|10201.3|0
1739288020000|2025-02-11 15:33:40|10213.3|10201.3|10201.3|10189.3|10213.3|10201.3|10201.3|10189.3|0
1739288030000|2025-02-11 15:33:50|10201.2|10189.2|10194.2|10182.2|10201.2|10189.2|10194.2|10182.2|0
1739288040000|2025-02-11 15:34:00|10193.2|10181.2|10189.8|10177.8|10193.2|10181.2|10189.8|10177.8|0
1739288050000|2025-02-11 15:34:10|10189.7|10177.7|10203.7|10191.7|10205.8|10193.8|10188.3|10176.3|1
1739288060000|2025-02-11 15:34:20|10199.3|10187.3|10201.8|10189.8|10201.8|10189.8|10196.8|10184.8|1
1739288070000|2025-02-11 15:34:30|10202.3|10190.3|10209.3|10197.3|10209.3|10197.3|10200.3|10190.3|0
1739288080000|2025-02-11 15:34:40|10208.8|10196.8|10210.8|10198.8|10210.8|10198.8|10208.8|10196.8|0
1739288090000|2025-02-11 15:34:50|10201.8|10189.8|10201.8|10189.8|10201.8|10189.8|10201.8|10189.8|0
1739288100000|2025-02-11 15:35:00|10198.3|10186.3|10192.8|10180.8|10198.3|10186.3|10190.8|10178.8|0
1739288110000|2025-02-11 15:35:10|10192.3|10180.3|10190.3|10178.3|10192.3|10180.3|10190.3|10178.3|0
1739288120000|2025-02-11 15:35:20|10190.2|10178.2|10188.8|10176.8|10190.2|10178.2|10188.8|10176.8|0
1739288130000|2025-02-11 15:35:30|10188.3|10176.3|10188.3|10176.3|10188.3|10176.3|10188.3|10176.3|0
1739288140000|2025-02-11 15:35:40|||||||||2
1739288150000|2025-02-11 15:35:50|10169.9|10157.9|10179.8|10167.8|10179.8|10167.8|10169.8|10157.8|4
1739288160000|2025-02-11 15:36:00|10181.3|10169.3|10185.4|10173.4|10185.4|10173.4|10181.3|10169.3|1
1739288170000|2025-02-11 15:36:10|10184.9|10172.9|10178.4|10166.4|10184.9|10172.9|10177.9|10165.9|0
1739288180000|2025-02-11 15:36:20|10178.9|10166.9|10173.9|10161.9|10179.4|10167.4|10168.9|10156.9|1
1739288190000|2025-02-11 15:36:30|10174.4|10162.4|10175.4|10163.4|10175.9|10163.9|10174.4|10162.4|0
1739288200000|2025-02-11 15:36:40|10174.9|10162.9|10174.9|10162.9|10174.9|10162.9|10174.9|10162.9|0
1739288210000|2025-02-11 15:36:50|10173.9|10161.9|10172.9|10160.9|10173.9|10161.9|10172.9|10160.9|0
1739288220000|2025-02-11 15:37:00|10173.9|10161.9|10173.9|10161.9|10173.9|10161.9|10173.9|10161.9|0
1739288230000|2025-02-11 15:37:10|10173.8|10161.8|10169.9|10157.9|10173.8|10161.8|10169.9|10157.9|0
1739288240000|2025-02-11 15:37:20|10170.4|10158.4|10166.9|10154.9|10173.9|10161.9|10166.9|10154.9|1
1739288260000|2025-02-11 15:37:40|10166.8|10154.8|10165.4|10153.4|10166.8|10154.8|10165.4|10153.4|0
1739288270000|2025-02-11 15:37:50|10164.9|10152.9|10173.9|10161.9|10173.9|10161.9|10164.9|10152.9|1
1739288280000|2025-02-11 15:38:00|10174.4|10162.4|10174.4|10162.4|10174.4|10162.4|10174.4|10162.4|0
1739288310000|2025-02-11 15:38:30|10174.3|10162.3|10173.9|10161.9|10174.3|10162.3|10173.9|10161.9|0
1739288320000|2025-02-11 15:38:40|10172.4|10160.4|10174.4|10162.4|10174.4|10162.4|10172.4|10160.4|1
1739288330000|2025-02-11 15:38:50|||||||||1
1739288340000|2025-02-11 15:39:00|10175.4|10163.4|10174.4|10162.4|10175.4|10163.4|10174.4|10162.4|0
1739288350000|2025-02-11 15:39:10|10171.9|10159.9|10170.9|10158.9|10171.9|10159.9|10170.9|10158.9|0
1739288360000|2025-02-11 15:39:20|10171.9|10159.9|10167.9|10155.9|10171.9|10159.9|10164.8|10152.8|0
1739288370000|2025-02-11 15:39:30|10167.8|10155.8|10166.9|10154.9|10167.8|10155.8|10166.9|10154.9|0
1739288380000|2025-02-11 15:39:40|10168.4|10156.4|10168.9|10156.9|10168.9|10156.9|10168.4|10156.4|0
1739288400000|2025-02-11 15:40:00|10167.3|10155.3|10166.3|10154.3|10167.3|10155.3|10166.3|10154.3|0
1739288420000|2025-02-11 15:40:20|10166.4|10154.4|10167.9|10155.9|10167.9|10155.9|10166.4|10154.4|0
1739288440000|2025-02-11 15:40:40|10167.8|10155.8|10167.4|10155.4|10167.8|10155.8|10167.3|10155.3|0
1739288460000|2025-02-11 15:41:00|10165.4|10153.4|10160.9|10148.9|10165.4|10153.4|10160.4|10148.4|0
1739288470000|2025-02-11 15:41:10|10158.9|10146.9|10158.9|10146.9|10158.9|10146.9|10158.9|10146.9|0
1739288480000|2025-02-11 15:41:20|10159.4|10147.4|10159.4|10147.4|10159.4|10147.4|10159.4|10147.4|0
1739288490000|2025-02-11 15:41:30|10147.5|10135.5|10151.8|10139.8|10151.8|10139.8|10147.5|10135.5|2
1739288500000|2025-02-11 15:41:40|10151.9|10139.9|10152.2|10140.2|10153.8|10141.8|10151.9|10139.9|1
1739288510000|2025-02-11 15:41:50|10145.3|10133.3|10143.8|10131.8|10145.3|10133.3|10143.8|10131.8|0
1739288520000|2025-02-11 15:42:00|10142.8|10130.8|10149.9|10137.9|10149.9|10137.9|10142.3|10130.3|2
1739288530000|2025-02-11 15:42:10|10151.9|10139.9|10151.9|10139.9|10151.9|10139.9|10151.9|10139.9|0
1739288540000|2025-02-11 15:42:20|10151.8|10139.8|10147.3|10135.3|10151.8|10139.8|10147.3|10135.3|2
1739288550000|2025-02-11 15:42:30|10143.9|10131.9|10142|10130|10145.9|10133.9|10141.9|10129.9|0
1739288560000|2025-02-11 15:42:40|10141.9|10129.9|10141.4|10129.4|10141.9|10129.9|10140.9|10128.9|3
1739288570000|2025-02-11 15:42:50|10141.9|10129.9|10153.4|10141.4|10154.5|10142.5|10141.9|10129.9|5
1739288580000|2025-02-11 15:43:00|10153.3|10141.3|10148.4|10136.4|10153.3|10141.3|10148.4|10136.4|12
1739288590000|2025-02-11 15:43:10|10148.9|10136.9|10147.9|10135.9|10148.9|10136.9|10147.9|10135.9|0
1739288600000|2025-02-11 15:43:20|10147.4|10135.4|10146.4|10134.4|10147.9|10135.9|10146.4|10134.4|0
1739288610000|2025-02-11 15:43:30|10146.9|10134.9|10151.9|10139.9|10153.4|10141.4|10146.9|10134.9|0
1739288620000|2025-02-11 15:43:40|10156.4|10144.4|10157.4|10145.4|10157.4|10145.4|10156.4|10144.4|1
1739288630000|2025-02-11 15:43:50|10157.6|10145.6|10155.4|10143.4|10162.4|10150.4|10155.4|10143.4|0
1739288650000|2025-02-11 15:44:10|10151.9|10139.9|10154.9|10142.9|10154.9|10142.9|10151.9|10139.9|0
1739288660000|2025-02-11 15:44:20|10155.1|10143.1|10164.9|10152.9|10164.9|10152.9|10155.1|10143.1|0
1739288670000|2025-02-11 15:44:30|10165.4|10153.4|10165.4|10153.4|10165.4|10153.4|10165.4|10153.4|0
1739288690000|2025-02-11 15:44:50|10165.9|10153.9|10167.4|10155.4|10167.4|10155.4|10165.9|10153.9|0
1739288700000|2025-02-11 15:45:00|10166.4|10154.4|10166.4|10154.4|10166.4|10154.4|10166.4|10154.4|0
1739288730000|2025-02-11 15:45:30|10165.4|10153.4|10165.4|10153.4|10165.4|10153.4|10165.4|10153.4|0
1739288740000|2025-02-11 15:45:40|10164.4|10152.4|10164.4|10152.4|10164.4|10152.4|10164.4|10152.4|0
1739288750000|2025-02-11 15:45:50|10163.4|10151.4|10163.4|10151.4|10163.4|10151.4|10163.4|10151.4|0
1739288760000|2025-02-11 15:46:00|10165.4|10153.4|10165.4|10153.4|10165.4|10153.4|10165.4|10153.4|0
1739288780000|2025-02-11 15:46:20|10166.4|10154.4|10166.9|10154.9|10166.9|10154.9|10166.4|10154.4|0
1739288790000|2025-02-11 15:46:30|10167.9|10155.9|10167.9|10155.9|10167.9|10155.9|10167.9|10155.9|0
1739288810000|2025-02-11 15:46:50|10169.9|10157.9|10166.2|10154.2|10169.9|10157.9|10166.2|10154.2|40
1739288820000|2025-02-11 15:47:00|10166.1|10154.1|10160.6|10148.6|10166.1|10154.1|10160.1|10148.1|0
1739288840000|2025-02-11 15:47:20|10159.6|10147.6|10159.7|10147.7|10159.7|10147.7|10159.6|10147.6|1
1739288850000|2025-02-11 15:47:30|10159.8|10147.8|10159.7|10147.7|10159.8|10147.8|10159.7|10147.7|3
1739288860000|2025-02-11 15:47:40|10159.8|10147.8|10156.8|10144.8|10159.8|10147.8|10156.8|10144.8|0
1739288870000|2025-02-11 15:47:50|10155.3|10143.3|10155.2|10143.2|10156.3|10144.3|10155.2|10143.2|0
1739288880000|2025-02-11 15:48:00|10154.2|10142.2|10151.3|10139.3|10154.2|10142.2|10149.2|10137.2|0
1739288890000|2025-02-11 15:48:10|10152.3|10140.3|10152.8|10140.8|10153.2|10141.2|10152.3|10140.3|0
1739288920000|2025-02-11 15:48:40|10153.7|10141.7|10153.7|10141.7|10153.7|10141.7|10153.7|10141.7|0
1739288950000|2025-02-11 15:49:10|10152.8|10140.8|10153.7|10141.7|10153.7|10141.7|10152.8|10140.8|0
1739288960000|2025-02-11 15:49:20|10152.7|10140.7|10152.7|10140.7|10152.7|10140.7|10152.7|10140.7|0
1739289000000|2025-02-11 15:50:00|10152.3|10140.3|10149.7|10137.7|10153.2|10141.2|10149.7|10137.7|0
1739289020000|2025-02-11 15:50:20|10146.2|10138.2|10149.7|10137.7|10149.7|10138.2|10146.2|10136.3|1
1739289040000|2025-02-11 15:50:40|10150.7|10138.7|10150.7|10138.7|10150.7|10138.7|10150.7|10138.7|1
1739289050000|2025-02-11 15:50:50|10150.2|10138.2|10154.8|10142.8|10154.8|10142.8|10144.2|10132.2|0
1739289060000|2025-02-11 15:51:00|10155.4|10143.4|10162.4|10150.4|10162.4|10151.3|10155.4|10143.4|10
1739289070000|2025-02-11 15:51:10|10162.6|10150.6|10170.5|10158.5|10170.8|10158.8|10162.6|10150.6|0
1739289090000|2025-02-11 15:51:30|10171.4|10159.4|10171.4|10159.4|10171.4|10159.4|10171.4|10159.4|0
1739289110000|2025-02-11 15:51:50|10178.3|10166.3|10179.8|10167.8|10179.8|10167.8|10178.3|10166.3|0
1739289130000|2025-02-11 15:52:10|10179.4|10167.4|10179.4|10167.4|10179.4|10167.4|10179.4|10167.4|0
1739289150000|2025-02-11 15:52:30|10180.4|10168.4|10180.4|10168.4|10180.4|10168.4|10180.4|10168.4|0
1739289160000|2025-02-11 15:52:40|10180.7|10168.7|10191.9|10179.9|10191.9|10179.9|10180.7|10168.7|0
1739289170000|2025-02-11 15:52:50|10183.9|10171.9|10173.4|10161.4|10183.9|10171.9|10173.4|10161.4|0
1739289180000|2025-02-11 15:53:00|10173.3|10161.3|10171.4|10159.4|10173.3|10161.3|10170.4|10158.4|0
1739289190000|2025-02-11 15:53:10|10171.9|10159.9|10172.9|10160.9|10172.9|10160.9|10171.9|10159.9|0
1739289200000|2025-02-11 15:53:20|10173.9|10161.9|10173.9|10161.9|10173.9|10161.9|10173.9|10161.9|0
1739289210000|2025-02-11 15:53:30|10174.9|10162.9|10174.9|10162.9|10174.9|10162.9|10174.9|10162.9|0
1739289220000|2025-02-11 15:53:40|10178.4|10166.4|10182.9|10170.9|10182.9|10171.4|10178.4|10166.4|0
1739289230000|2025-02-11 15:53:50|10183|10171|10178.4|10166.4|10184.9|10172.9|10177.9|10165.9|0
1739289240000|2025-02-11 15:54:00|10178.9|10166.9|10184.4|10172.4|10184.4|10172.4|10178.9|10166.9|0
1739289270000|2025-02-11 15:54:30|10183.4|10171.4|10183.3|10171.3|10183.8|10171.8|10182.3|10170.3|54
1739289280000|2025-02-11 15:54:40|10183.8|10171.8|10183.8|10171.8|10183.8|10171.8|10183.8|10171.8|0
1739289290000|2025-02-11 15:54:50|10182.8|10170.8|10182.3|10170.3|10183.3|10171.3|10182.3|10170.3|0
1739289300000|2025-02-11 15:55:00|10182.8|10170.8|10177.8|10165.8|10182.8|10170.8|10177.8|10165.8|0
1739289320000|2025-02-11 15:55:20|||||||||2
1739289330000|2025-02-11 15:55:30|10177.9|10165.9|10177.8|10165.8|10177.9|10165.9|10177.8|10165.8|0
1739289350000|2025-02-11 15:55:50|10177.7|10165.7|10165.8|10153.8|10177.7|10165.7|10165.8|10153.8|0
1739289360000|2025-02-11 15:56:00|10164.8|10152.8|10161.4|10149.4|10164.9|10152.9|10161.3|10149.3|0
1739289370000|2025-02-11 15:56:10|10161.3|10149.3|10161.4|10149.4|10161.4|10149.4|10161.3|10149.3|0
1739289390000|2025-02-11 15:56:30|10161.3|10149.3|10165.8|10153.8|10165.8|10153.8|10158.1|10146.1|40
1739289400000|2025-02-11 15:56:40|10165.7|10153.7|10165.7|10153.7|10165.8|10153.8|10165.7|10153.7|1
1739289410000|2025-02-11 15:56:50|10165.6|10153.6|10161.7|10149.7|10165.6|10153.6|10161.7|10149.7|0
1739289420000|2025-02-11 15:57:00|10161.8|10149.8|10169.6|10157.6|10169.6|10157.6|10161.8|10149.8|0
1739289430000|2025-02-11 15:57:10|10168.5|10156.5|10164.1|10152.1|10168.5|10156.5|10164.1|10152.1|0
1739289450000|2025-02-11 15:57:30|10164.6|10152.6|10164.6|10152.6|10164.6|10152.6|10164.6|10152.6|0
1739289470000|2025-02-11 15:57:50|10164.4|10152.4|10162.7|10150.7|10164.4|10152.4|10158.1|10146.1|24
1739289480000|2025-02-11 15:58:00|10162.9|10150.9|10174.2|10162.2|10174.2|10162.2|10162.9|10150.9|0
1739289490000|2025-02-11 15:58:10|10175.2|10163.2|10175.2|10163.2|10175.2|10163.2|10175.1|10163.1|0
1739289520000|2025-02-11 15:58:40|10178.2|10166.2|10176.2|10164.2|10178.2|10166.2|10176.2|10164.2|7
1739289530000|2025-02-11 15:58:50|10175.2|10163.2|10175.7|10163.7|10175.7|10163.7|10174.2|10162.2|2
1739289540000|2025-02-11 15:59:00|10173.7|10161.7|10173.7|10161.7|10173.7|10161.7|10173.7|10161.7|0
1739289570000|2025-02-11 15:59:30|10172.7|10160.7|10172.7|10160.7|10172.7|10160.7|10172.7|10160.7|0
1739289580000|2025-02-11 15:59:40|10171.8|10159.8|10171.8|10159.8|10171.8|10159.8|10171.8|10159.8|0
1739289590000|2025-02-11 15:59:50|10172.7|10160.7|10172.2|10160.2|10172.7|10160.7|10172.2|10160.2|0
1739289600000|2025-02-11 16:00:00|10171.3|10159.3|10173.2|10161.2|10173.2|10161.2|10171.3|10159.3|0
1739289620000|2025-02-11 16:00:20|10172.2|10160.2|10170.7|10158.7|10172.2|10160.2|10170.7|10158.7|1
1739289630000|2025-02-11 16:00:30|10172.7|10160.7|10177.3|10165.3|10177.3|10165.3|10172.7|10160.7|3
1739289640000|2025-02-11 16:00:40|10177.2|10165.2|10185.8|10173.8|10185.8|10173.8|10177.2|10165.2|5
1739289650000|2025-02-11 16:00:50|10183.8|10175.8|10204.9|10192.9|10210.3|10198.3|10183.8|10173.3|3
1739289660000|2025-02-11 16:01:00|10204.4|10192.4|10205.8|10193.8|10205.9|10193.9|10204.4|10192.4|0
1739289670000|2025-02-11 16:01:10|10204.3|10192.3|10204.3|10192.3|10204.3|10192.3|10204.3|10192.3|0
1739289680000|2025-02-11 16:01:20|10203.8|10191.8|10203.8|10191.8|10203.8|10191.8|10203.8|10191.8|0
1739289690000|2025-02-11 16:01:30|10204.3|10192.3|10204.3|10192.3|10204.3|10192.3|10204.3|10192.3|1
1739289710000|2025-02-11 16:01:50|10204.8|10192.8|10204.8|10192.8|10204.8|10192.8|10204.8|10192.8|0
1739289720000|2025-02-11 16:02:00|10198.9|10190.9|10195.7|10183.7|10202.8|10194.8|10193.7|10183.7|10
1739289730000|2025-02-11 16:02:10|10194.7|10182.7|10191.7|10185.7|10194.7|10185.7|10191.7|10182.7|0
1739289740000|2025-02-11 16:02:20|10195|10189|10198.3|10186.3|10199.2|10189|10195|10186.3|1
1739289750000|2025-02-11 16:02:30|10198.8|10186.8|10199.7|10187.7|10205.2|10193.2|10198.8|10186.8|1
1739289760000|2025-02-11 16:02:40|10201.7|10189.7|10204.2|10192.2|10204.2|10192.2|10201.7|10189.7|0
1739289770000|2025-02-11 16:02:50|10204.1|10192.1|10200.7|10188.7|10204.1|10192.1|10200.7|10188.7|0
1739289790000|2025-02-11 16:03:10|10199.7|10187.7|10200.7|10188.7|10200.7|10188.7|10199.7|10187.7|0
1739289800000|2025-02-11 16:03:20|10200.8|10188.8|10201.2|10189.2|10201.2|10189.2|10200.8|10188.8|0
1739289810000|2025-02-11 16:03:30|10202.2|10190.2|10203.7|10191.7|10203.8|10191.8|10202.2|10190.2|0
1739289820000|2025-02-11 16:03:40|10202.7|10194.7|10211.2|10199.2|10211.2|10199.2|10202.7|10192.7|0
1739289830000|2025-02-11 16:03:50|10216.7|10204.7|10216.7|10204.7|10216.7|10204.7|10216.7|10204.7|1
1739289850000|2025-02-11 16:04:10|10218.2|10206.2|10217.7|10205.7|10218.2|10206.2|10217.7|10205.7|0
1739289870000|2025-02-11 16:04:30|10219.2|10207.2|10217.2|10205.2|10220.2|10208.2|10217.2|10205.2|0
1739289880000|2025-02-11 16:04:40|10214.7|10202.7|10215.2|10203.2|10217.7|10205.7|10214.7|10202.7|0
1739289930000|2025-02-11 16:05:30|10212.2|10200.2|10212.2|10200.2|10212.2|10200.2|10212.2|10200.2|0
1739289940000|2025-02-11 16:05:40|10211.8|10199.8|10205.7|10193.7|10211.8|10199.8|10205.7|10193.7|0
1739289950000|2025-02-11 16:05:50|10206.7|10194.7|10206.7|10194.7|10206.7|10194.7|10206.7|10194.7|0
1739289960000|2025-02-11 16:06:00|10205.7|10193.7|10206.7|10194.7|10206.7|10194.7|10205.7|10193.7|0
1739290010000|2025-02-11 16:06:50|10206.2|10194.2|10206.2|10194.2|10206.2|10194.2|10206.2|10194.2|0
1739290020000|2025-02-11 16:07:00|10205.7|10193.7|10205.7|10193.7|10205.7|10193.7|10205.7|10193.7|0
1739290030000|2025-02-11 16:07:10|10206.8|10194.8|10206.7|10194.7|10206.8|10194.8|10206.7|10194.7|0
1739290050000|2025-02-11 16:07:30|10205.2|10193.2|10205.2|10193.2|10205.2|10193.2|10205.2|10193.2|0
1739290070000|2025-02-11 16:07:50|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|0
1739290110000|2025-02-11 16:08:30|10205.6|10193.6|10205.3|10193.3|10205.8|10193.8|10205.3|10193.3|1
1739290140000|2025-02-11 16:09:00|10206.3|10194.3|10206.3|10194.3|10206.3|10194.3|10206.3|10194.3|0
1739290150000|2025-02-11 16:09:10|10205.3|10193.3|10205.3|10193.3|10205.3|10193.3|10205.3|10193.3|0
1739290170000|2025-02-11 16:09:30|10205.8|10193.8|10206.8|10194.8|10206.8|10194.8|10205.8|10193.8|0
1739290180000|2025-02-11 16:09:40|10207.3|10195.3|10207.3|10195.3|10207.3|10195.3|10207.3|10195.3|0
1739290190000|2025-02-11 16:09:50|10206.8|10194.8|10209.3|10197.3|10209.8|10197.8|10206.8|10194.8|0
1739290200000|2025-02-11 16:10:00|10209.1|10197.1|10203.3|10191.3|10209.1|10197.1|10203.3|10191.3|2
1739290210000|2025-02-11 16:10:10|10203.8|10191.8|10203.3|10191.3|10203.8|10191.8|10203.3|10191.3|0
1739290230000|2025-02-11 16:10:30|10200.3|10188.3|10200.3|10188.3|10200.3|10188.3|10200.3|10188.3|0
1739290240000|2025-02-11 16:10:40|10202.3|10190.3|10202.3|10190.3|10202.3|10190.3|10202.3|10190.3|0
1739290250000|2025-02-11 16:10:50|10200.3|10188.3|10199.8|10187.8|10200.3|10188.3|10199.8|10187.8|0
1739290280000|2025-02-11 16:11:20|10200.3|10188.3|10199.8|10187.8|10200.3|10188.3|10199.8|10187.8|0
1739290290000|2025-02-11 16:11:30|10199.7|10187.7|10199.3|10187.3|10199.7|10187.7|10198.8|10186.8|0
1739290300000|2025-02-11 16:11:40|10199.2|10187.2|10199.3|10187.3|10199.3|10187.3|10198.8|10186.8|0
1739290310000|2025-02-11 16:11:50|10201.8|10189.8|10201.8|10189.8|10201.8|10189.8|10201.8|10189.8|0
1739290320000|2025-02-11 16:12:00|10202.3|10190.3|10202.8|10190.8|10203.7|10191.7|10202.3|10190.3|0
1739290330000|2025-02-11 16:12:10|10203.3|10191.3|10203.3|10191.3|10203.3|10191.3|10203.3|10191.3|0
1739290350000|2025-02-11 16:12:30|10204.3|10192.3|10204.3|10192.3|10204.3|10192.3|10204.3|10192.3|0
1739290360000|2025-02-11 16:12:40|10204.2|10192.2|10203.3|10191.3|10204.2|10192.2|10203.3|10191.3|0
1739290370000|2025-02-11 16:12:50|10201.3|10189.3|10201.3|10189.3|10201.3|10189.3|10201.3|10189.3|0
1739290380000|2025-02-11 16:13:00|10199.8|10187.8|10200.8|10188.8|10200.8|10188.8|10199.8|10187.8|1
1739290390000|2025-02-11 16:13:10|10202.3|10190.3|10202.3|10190.3|10202.3|10190.3|10202.3|10190.3|0
1739290400000|2025-02-11 16:13:20|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|10202.8|10190.8|0
1739290410000|2025-02-11 16:13:30|10203.3|10191.3|10201.8|10189.8|10203.3|10191.3|10201.8|10189.8|0
1739290430000|2025-02-11 16:13:50|10202.3|10190.3|10201.8|10189.8|10202.3|10190.3|10201.8|10189.8|0
1739290480000|2025-02-11 16:14:40|10201.7|10189.7|10197.8|10185.8|10201.7|10189.7|10197.8|10185.8|0
1739290490000|2025-02-11 16:14:50|10197.3|10185.3|10201.3|10189.3|10201.8|10189.8|10194.3|10185.3|2
1739290500000|2025-02-11 16:15:00|10199.2|10191.2|10207.7|10195.7|10210.1|10199.3|10199.2|10189.3|25
1739290510000|2025-02-11 16:15:10|10207.8|10195.8|10207.7|10195.7|10207.8|10195.8|10207.7|10195.7|0
1739290520000|2025-02-11 16:15:20|10206.2|10198.2|10206.7|10194.7|10208.3|10198.2|10206.2|10194.7|0
1739290530000|2025-02-11 16:15:30|10205.6|10193.6|10206.2|10194.2|10206.6|10194.6|10205.6|10193.6|21
1739290550000|2025-02-11 16:15:50|10207.2|10195.2|10207.2|10195.2|10207.2|10195.2|10207.2|10195.2|0
1739290560000|2025-02-11 16:16:00|10205.2|10193.2|10205.1|10193.1|10205.2|10193.2|10205.1|10193.1|0
1739290570000|2025-02-11 16:16:10|10204.2|10192.2|10204.2|10192.2|10204.2|10192.2|10204.2|10192.2|0
1739290580000|2025-02-11 16:16:20|10204.8|10192.8|10202.7|10194.7|10204.8|10194.7|10202.7|10192.8|6
1739290610000|2025-02-11 16:16:50|10202.8|10194.8|10202.3|10194.3|10204.3|10194.8|10202.3|10192.3|4
1739290620000|2025-02-11 16:17:00|10197.5|10189.5|10200.3|10188.3|10200.3|10189.5|10195.8|10185.8|12
1739290630000|2025-02-11 16:17:10|10198.8|10190.8|10198.8|10190.8|10198.8|10190.8|10198.8|10190.8|1
1739290640000|2025-02-11 16:17:20|10202.8|10192.8|10205.8|10193.8|10205.8|10193.8|10202.8|10192.8|0
1739290650000|2025-02-11 16:17:30|10205.3|10193.3|10205.8|10193.8|10205.8|10193.8|10205.3|10193.3|0
1739290660000|2025-02-11 16:17:40|10206.3|10194.3|10206.3|10194.3|10206.3|10194.3|10206.3|10194.3|3
1739290670000|2025-02-11 16:17:50|10202.8|10194.8|10203.3|10191.3|10203.3|10194.8|10201.9|10189.9|4
1739290680000|2025-02-11 16:18:00|||||||||4
1739290700000|2025-02-11 16:18:20|10203.8|10191.8|10203.8|10191.8|10203.8|10191.8|10203.8|10191.8|0
1739290720000|2025-02-11 16:18:40|10204.8|10192.8|10204.8|10192.8|10204.8|10192.8|10204.8|10192.8|0
1739290730000|2025-02-11 16:18:50|10205.8|10193.8|10205.8|10193.8|10205.8|10193.8|10205.8|10193.8|0
1739290740000|2025-02-11 16:19:00|||||||||3
1739290750000|2025-02-11 16:19:10|10205.3|10193.3|10203.4|10195.4|10205.3|10195.4|10203.4|10193.3|3
1739290770000|2025-02-11 16:19:30|10202.9|10194.9|10203.4|10195.4|10204.4|10195.4|10202.9|10192.4|0
1739290780000|2025-02-11 16:19:40|10205.3|10193.3|10202.9|10190.9|10205.3|10193.3|10202.9|10190.9|0
1739290790000|2025-02-11 16:19:50|10200.4|10188.4|10199.4|10187.4|10200.4|10188.4|10199.4|10187.4|1
1739290810000|2025-02-11 16:20:10|10199.5|10187.5|10200.9|10188.9|10201.9|10189.9|10199.5|10187.5|0
1739290820000|2025-02-11 16:20:20|10200.8|10188.8|10198.9|10186.9|10200.8|10188.8|10198.9|10186.9|0
1739290830000|2025-02-11 16:20:30|10196.9|10188.9|10198.9|10186.9|10198.9|10188.9|10196.4|10186.4|0
1739290850000|2025-02-11 16:20:50|10194.4|10188.4|10194.4|10188.4|10195.4|10188.4|10194.4|10187.4|0
1739290860000|2025-02-11 16:21:00|10195.4|10187.4|10194.4|10188.4|10195.4|10188.4|10194.4|10187.4|0
1739290870000|2025-02-11 16:21:10|10195.4|10187.4|10197.4|10185.4|10198.9|10187.4|10195.4|10185.4|3
1739290880000|2025-02-11 16:21:20|10196.9|10184.9|10195.9|10183.9|10196.9|10185.3|10193.3|10183.4|1
1739290890000|2025-02-11 16:21:30|10197.8|10185.8|10196.3|10184.3|10197.8|10185.8|10194.9|10182.9|1
1739290900000|2025-02-11 16:21:40|10196.4|10184.4|10197.9|10185.9|10197.9|10185.9|10196.4|10184.4|0
1739290910000|2025-02-11 16:21:50|10197.8|10185.8|10196.3|10184.3|10198.3|10186.3|10196.3|10184.3|0
1739290920000|2025-02-11 16:22:00|10194.4|10186.4|10200.4|10192.4|10202.3|10192.4|10194.4|10186.4|0
1739290930000|2025-02-11 16:22:10|10201.3|10189.3|10200.8|10192.8|10201.4|10192.8|10200.8|10189.3|0
1739290940000|2025-02-11 16:22:20|10198.8|10191.9|10200.8|10192.8|10200.8|10192.8|10198.8|10191.9|0
1739290970000|2025-02-11 16:22:50|10199.8|10187.8|10198.3|10190.3|10200.3|10190.8|10198.3|10187.8|0
1739291000000|2025-02-11 16:23:20|10200.4|10188.4|10203.3|10191.3|10203.3|10191.3|10200.4|10188.4|0
1739291010000|2025-02-11 16:23:30|10202.3|10194.3|10201.3|10193.3|10202.3|10194.3|10201.3|10193.3|0
1739291020000|2025-02-11 16:23:40|10202.3|10194.3|10201.8|10189.8|10202.3|10194.3|10201.8|10189.8|1
1739291030000|2025-02-11 16:23:50|10197.8||10197.8||10197.8||10197.8||0
1739291040000|2025-02-11 16:24:00|10197.3|10189.3|10197.3|10189.3|10197.3|10189.3|10197.3|10189.3|1
1739291050000|2025-02-11 16:24:10|10198.3|10186.3|10198.8|10186.8|10198.8|10186.8|10198.3|10186.3|1
1739291060000|2025-02-11 16:24:20|10195.9|10189.9|10200.7|10188.7|10200.7|10189.9|10195.9|10188.7|0
1739291070000|2025-02-11 16:24:30|10198.8|10186.8|10198.8|10186.8|10198.8|10186.8|10198.8|10186.8|0
1739291080000|2025-02-11 16:24:40|||||||||1
1739291090000|2025-02-11 16:24:50|10197.3|10189.3|10195.9|10183.9|10199.4|10189.3|10195.9|10183.9|3
1739291100000|2025-02-11 16:25:00|10196|10184|10199.4|10187.4|10199.4|10187.4|10196|10184|1
1739291120000|2025-02-11 16:25:20|10198.4|10186.4|10197.4|10185.4|10198.9|10186.9|10197.4|10185.4|0
1739291130000|2025-02-11 16:25:30|10197.9|10185.9|10198.4|10186.4|10198.4|10186.4|10197.9|10185.9|0
1739291140000|2025-02-11 16:25:40|10197.9|10185.9|10197.9|10185.9|10197.9|10185.9|10197.9|10185.9|0
1739291150000|2025-02-11 16:25:50|10198.4|10186.4|10193.9|10185.9|10198.4|10186.4|10193.9|10185.9|0
1739291160000|2025-02-11 16:26:00|10198.4|10186.4|10198.4|10186.4|10198.4|10186.4|10198.4|10186.4|1
1739291170000|2025-02-11 16:26:10|10198.9|10186.9|10198.9|10186.9|10198.9|10186.9|10198.9|10186.9|2
1739291190000|2025-02-11 16:26:30|10199.4|10187.4|10199.4|10187.4|10199.4|10187.4|10199.4|10187.4|0
1739291200000|2025-02-11 16:26:40|10200.4|10188.4|10200.4|10188.4|10200.4|10188.4|10200.4|10188.4|0
1739291210000|2025-02-11 16:26:50|10200.3|10188.3|10195.9|10187.9|10200.3|10188.3|10195.9|10187.4|0
1739291230000|2025-02-11 16:27:10|10200.9|10188.9|10200.4|10188.4|10201.4|10189.4|10200.4|10188.4|1
1739291240000|2025-02-11 16:27:20|||||||||1
1739291250000|2025-02-11 16:27:30|10198.4|10190.4|10198.4|10190.4|10198.4|10190.4|10198.4|10190.4|0
1739291260000|2025-02-11 16:27:40|10198.9|10190.9|10199.9|10187.9|10200.4|10190.9|10198.9|10187.9|0
1739291270000|2025-02-11 16:27:50|10195.9|10188.8|10198.4|10186.4|10198.4|10188.8|10194.8|10186.4|3
1739291280000|2025-02-11 16:28:00|10199.4|10187.4|10198.9|10186.9|10199.4|10189.3|10196.9|10186.4|0
1739291290000|2025-02-11 16:28:10|10198.8|10186.8|10197.3|10191.3|10200.3|10191.3|10197.3|10186.8|0
1739291300000|2025-02-11 16:28:20|10199.7|10193.7|10211.8|10199.8|10213.3|10201.3|10199.7|10193.7|5
1739291310000|2025-02-11 16:28:30|10214.3|10202.3|10214.4|10202.4|10214.4|10202.4|10214.3|10202.3|0
1739291320000|2025-02-11 16:28:40|10214.3|10202.3|10216.8|10204.8|10216.8|10204.8|10214.3|10202.3|0
1739291330000|2025-02-11 16:28:50|10216.7|10204.7|10211.5|10199.5|10216.7|10204.7|10209.3|10197.3|0
1739291340000|2025-02-11 16:29:00|10216.3|10204.3|10217.8|10205.8|10217.8|10206.3|10213.3|10204.3|0
1739291360000|2025-02-11 16:29:20|10216.3|10208.3|10218.4|10206.4|10218.4|10208.3|10216.3|10206.4|2
1739291370000|2025-02-11 16:29:30|10219.3|10207.3|10226.8|10214.8|10228.7|10216.7|10219.3|10207.3|5
1739291380000|2025-02-11 16:29:40|10227.3|10215.3|10232.8|10220.8|10232.8|10220.8|10227.3|10215.3|2
1739291390000|2025-02-11 16:29:50|10231.7|10219.7|10230.3|10218.3|10235.2|10223.2|10228.3|10216.3|1
1739291400000|2025-02-11 16:30:00|10230.4|10218.4|10230.8|10218.8|10232.8|10220.8|10230.4|10218.4|0
1739291420000|2025-02-11 16:30:20|10230.3|10218.3|10230.3|10222.3|10230.8|10222.3|10228.8|10218.3|2
1739291440000|2025-02-11 16:30:40|10229.8|10221.8|10242.3|10230.3|10242.3|10230.3|10229.8|10221.8|6
1739291450000|2025-02-11 16:30:50|10241.8|10229.8|10242.8|10230.8|10244.3|10232.3|10240.3|10229.8|0
1739291460000|2025-02-11 16:31:00|10242.3|10230.3|10241.8|10229.8|10243.3|10231.8|10239.8|10229.3|2
1739291470000|2025-02-11 16:31:10|10242.8|10230.8|10241.8|10233.8|10243.8|10233.8|10241.8|10230.8|0
1739291480000|2025-02-11 16:31:20|10242.3|10230.3|10235.8|10223.8|10242.3|10230.3|10233.3|10223.8|2
1739291490000|2025-02-11 16:31:30|10236.3|10224.3|10236.8|10224.8|10236.8|10224.8|10235.8|10223.8|0
1739291500000|2025-02-11 16:31:40|10236.3|10224.3|10234.8|10226.8|10237.8|10228.3|10234.8|10224.3|1
1739291510000|2025-02-11 16:31:50|10233.9|10221.9|10231.8|10223.8|10234.9|10224.8|10229.8|10220.4|3
1739291520000|2025-02-11 16:32:00|10232.3|10224.3|10232.3|10224.3|10232.3|10224.3|10232.3|10224.3|2
1739291530000|2025-02-11 16:32:10|||||||||1
1739291540000|2025-02-11 16:32:20|10233.3|10225.3|10233.3|10225.3|10233.3|10225.3|10233.3|10225.3|1
1739291560000|2025-02-11 16:32:40|||||||||1
1739291570000|2025-02-11 16:32:50|10230.4|10218.4|10204.8|10192.8|10230.4|10220.3|10203.8|10191.8|3
1739291580000|2025-02-11 16:33:00|10205.8|10193.8|10208.3|10196.3|10212.8|10200.8|10199.8|10190.1|5
1739291590000|2025-02-11 16:33:10|10209.3|10197.3|10215.3|10203.3|10216.3|10204.3|10208.8|10196.8|0
1739291600000|2025-02-11 16:33:20|10216.3|10204.3|10215.3|10203.3|10217.3|10205.3|10215.3|10203.3|0
1739291610000|2025-02-11 16:33:30|10213.8|10205.8|10218.8|10206.8|10219.8|10207.8|10213.8|10204.9|0
1739291620000|2025-02-11 16:33:40|10220.8|10208.8|10219.8|10207.8|10220.8|10208.8|10219.8|10207.8|0
1739291630000|2025-02-11 16:33:50|10219.6|10207.6|10205.8|10197.8|10219.6|10207.6|10205.8|10197.8|1
1739291640000|2025-02-11 16:34:00|10210.8|10198.8|10221.2|10209.2|10221.2|10209.2|10207.8|10195.8|9
1739291650000|2025-02-11 16:34:10|10221.1|10209.1|10219.2|10207.2|10222.7|10210.7|10219.2|10207.2|20
1739291660000|2025-02-11 16:34:20|10218.7|10206.7|10219.3|10207.3|10219.3|10207.3|10218.7|10206.7|9
1739291680000|2025-02-11 16:34:40|||||||||3
1739291690000|2025-02-11 16:34:50|10219.2|10207.2|10211.3|10199.3|10219.2|10207.2|10211.2|10199.2|1
1739291700000|2025-02-11 16:35:00|10211.8|10199.8|10215.8|10203.8|10215.8|10203.8|10211.8|10199.8|0
1739291710000|2025-02-11 16:35:10|10214.3|10202.3|10214.3|10202.3|10214.3|10202.3|10214.3|10202.3|0
1739291720000|2025-02-11 16:35:20|10215.8|10203.8|10220.7|10208.7|10220.7|10208.7|10215.8|10203.8|0
1739291730000|2025-02-11 16:35:30|10220.8|10208.8|10220.7|10208.7|10220.8|10208.8|10220.7|10208.7|0
1739291740000|2025-02-11 16:35:40|10221.3|10209.3|10225.2|10213.2|10225.7|10213.7|10221.2|10209.2|0
1739291750000|2025-02-11 16:35:50|10225.3|10213.3|10226.7|10214.7|10226.7|10214.7|10225.3|10213.3|0
1739291760000|2025-02-11 16:36:00|10227.7|10215.7|10230.7|10218.7|10230.7|10218.7|10227.7|10215.7|6
1739291770000|2025-02-11 16:36:10|10229.2|10217.2|10229.2|10217.2|10229.2|10217.2|10229.2|10217.2|1
1739291780000|2025-02-11 16:36:20|10227.2|10219.2|10227.2|10219.2|10227.2|10219.2|10227.2|10219.2|0
1739291790000|2025-02-11 16:36:30|10226.7|10218.7|10227.7|10215.7|10233.6|10221.6|10226.7|10215.7|2
1739291800000|2025-02-11 16:36:40|10223.6|10211.6|10222.2|10210.2|10223.6|10211.6|10221.2|10209.2|0
1739291820000|2025-02-11 16:37:00|10222.1|10210.1|10218.6|10206.6|10222.1|10210.1|10216.7|10204.7|7
1739291830000|2025-02-11 16:37:10|10219.1|10207.1|10218.5|10206.5|10219.6|10207.6|10218.1|10206.1|19
1739291840000|2025-02-11 16:37:20|||||||||23
1739291850000|2025-02-11 16:37:30|10214.5|10202.5|10214.1|10202.1|10217|10205|10213.1|10201.1|31
1739291860000|2025-02-11 16:37:40|10215.1|10203.1|10216|10204|10216.5|10204.5|10215.1|10203.1|0
1739291870000|2025-02-11 16:37:50|10216.5|10204.5|10213.4|10201.4|10217.1|10205.1|10213.4|10201.4|63
1739291880000|2025-02-11 16:38:00|10212.9|10200.9|10211|10199|10212.9|10200.9|10209.9|10197.9|22
1739291890000|2025-02-11 16:38:10|10210.5|10198.5|10213.5|10201.5|10213.5|10201.5|10210|10198|2
1739291900000|2025-02-11 16:38:20|10213|10201|10214.5|10202.5|10214.5|10202.5|10212.5|10200.5|6
1739291910000|2025-02-11 16:38:30|10215.5|10203.5|10213.5|10201.5|10215.5|10203.5|10213.5|10201.5|3
1739291920000|2025-02-11 16:38:40|10214.5|10202.5|10214.5|10202.5|10214.5|10202.5|10214.5|10202.5|2
1739291930000|2025-02-11 16:38:50|10220|10208|10226.4|10214.4|10229.5|10217.5|10220|10208|35
1739291940000|2025-02-11 16:39:00|||||||||7
1739291950000|2025-02-11 16:39:10|||||||||3
1739291960000|2025-02-11 16:39:20|10227.9|10215.9|10226.4|10214.4|10229.4|10217.4|10223.4|10211.4|2
1739291970000|2025-02-11 16:39:30|10227.9|10215.9|10227.9|10215.9|10227.9|10215.9|10227.9|10215.9|2
1739291980000|2025-02-11 16:39:40|||||||||1
1739291990000|2025-02-11 16:39:50|10228.4|10216.4|10228.9|10216.9|10231.9|10219.9|10227.4|10215.4|7
1739292000000|2025-02-11 16:40:00|10228.4|10216.4|10237.9|10225.9|10237.9|10225.9|10228.4|10216.4|20
1739292010000|2025-02-11 16:40:10|10241.4|10229.4|10237.9|10225.9|10241.4|10229.4|10229.4|10219.5|3
1739292020000|2025-02-11 16:40:20|10238.4|10226.4|10239.9|10227.9|10239.9|10227.9|10238.4|10226.4|1
1739292030000|2025-02-11 16:40:30|10236.9|10224.9|10237.4|10225.4|10237.4|10225.4|10236.9|10224.9|5
1739292040000|2025-02-11 16:40:40|10236.9|10224.9|10237.4|10225.4|10237.4|10225.4|10236.9|10224.9|8
1739292050000|2025-02-11 16:40:50|10238.3|10226.3|10239.4|10227.4|10239.4|10227.4|10235.9|10223.9|4
1739292060000|2025-02-11 16:41:00|10242.4|10230.4|10244.9|10236.9|10244.9|10236.9|10242.4|10230.4|0
1739292070000|2025-02-11 16:41:10|10243.9|10231.9|10243.9|10231.9|10243.9|10231.9|10243.4|10231.4|7
1739292080000|2025-02-11 16:41:20|10244.3|10232.3|10257.5|10245.5|10257.5|10245.5|10244.3|10232.3|33
1739292090000|2025-02-11 16:41:30|10255.5|10247.5|10266.5|10254.5|10266.5|10255.1|10255.5|10247.5|7
1739292100000|2025-02-11 16:41:40|10265.5|10253.5|10270.6|10262.6|10280.4|10268.4|10265.5|10253.5|8
1739292110000|2025-02-11 16:41:50|10272.5|10264.5|10272.6|10260.6|10272.9|10264.5|10269.5|10258|7
1739292120000|2025-02-11 16:42:00|10275.5|10263.5|10280|10268|10283.5|10271.5|10275.5|10263.5|2
1739292130000|2025-02-11 16:42:10|10280.5|10268.5|10274.5|10262.5|10280.5|10270.5|10274.5|10262.5|1
1739292140000|2025-02-11 16:42:20|10270.5|10258.5|10271.5|10259.5|10277|10265|10268.5|10256.5|5
1739292150000|2025-02-11 16:42:30|10273|10261|10300|10292|10308.5|10296.5|10273|10261|25
1739292160000|2025-02-11 16:42:40|10303|10291|10301|10293|10305|10295|10300.5|10290.5|5
1739292170000|2025-02-11 16:42:50|10303|10291|10304|10296|10304|10296|10303|10291|1
1739292180000|2025-02-11 16:43:00|10304.4|10298|10315.9|10303.9|10315.9|10303.9|10304.4|10297|12
1739292190000|2025-02-11 16:43:10|10319.4|10313.4|10313.5|10301.5|10319.9|10313.4|10309.9|10297.9|7
1739292200000|2025-02-11 16:43:20|10311.5|10299.5|10304.1|10292.1|10311.5|10299.5|10303.9|10291.9|0
1739292210000|2025-02-11 16:43:30|10307.9|10295.9|10291.4|10279.4|10307.9|10295.9|10291.4|10279.4|7
1739292220000|2025-02-11 16:43:40|10290.4|10278.4|10288.4|10276.4|10293.4|10281.4|10288.4|10276.4|0
1739292230000|2025-02-11 16:43:50|10290.4|10278.4|10284.9|10272.9|10290.8|10278.8|10282.9|10272.9|1
1739292240000|2025-02-11 16:44:00|10285.4|10273.4|10304.4|10292.4|10304.4|10292.4|10285.4|10273.4|2
1739292250000|2025-02-11 16:44:10|10302.5|10294.5|10292.4|10280.4|10302.9|10296.9|10284.4|10272.4|5
1739292260000|2025-02-11 16:44:20|10291.4|10279.4|10296.9|10284.9|10296.9|10284.9|10289.9|10277.9|0
1739292270000|2025-02-11 16:44:30|10300.7|10288.7|10301.9|10289.9|10301.9|10293.9|10299.9|10287.9|2
1739292280000|2025-02-11 16:44:40|10301.4|10289.4|10297.9|10289.9|10303.3|10291.5|10296.9|10287.4|1
1739292290000|2025-02-11 16:44:50|10300|10288|10288.5|10276.5|10301.9|10293.9|10284.9|10272.9|4
1739292300000|2025-02-11 16:45:00|10288|10276|10294.4|10282.4|10294.4|10282.4|10282.5|10273.7|6
1739292310000|2025-02-11 16:45:10|10292.4|10280.4|10302.5|10290.5|10306.3|10294.5|10292.4|10280.4|3
1739292320000|2025-02-11 16:45:20|10303.5|10291.5|10303|10295|10305.5|10295|10303|10291.5|3
1739292330000|2025-02-11 16:45:30|10302|10296|10291|10279|10304|10296.5|10291|10279|7
1739292340000|2025-02-11 16:45:40|10292|10280|10273.5|10261.5|10292|10280|10273.5|10261.5|0
1739292350000|2025-02-11 16:45:50|10273|10261|10291.5|10283.5|10293|10283.5|10273|10261|3
1739292360000|2025-02-11 16:46:00|10291|10283|10258.5|10246.5|10296|10284|10258.5|10246.5|10
1739292370000|2025-02-11 16:46:10|10257|10245|10264.5|10252.5|10267.5|10255.5|10257|10245|1
1739292380000|2025-02-11 16:46:20|10269.3|10257.3|10275.5|10263.5|10275.5|10263.5|10269.3|10257.3|2
1739292390000|2025-02-11 16:46:30|10276.1|10264.1|10278.5|10266.5|10278.5|10266.5|10260.5|10248.5|6
1739292400000|2025-02-11 16:46:40|10279|10267|10267|10255|10280|10268|10266.5|10254.5|4
1739292410000|2025-02-11 16:46:50|10265.5|10253.5|10271.5|10259.5|10271.5|10259.5|10265.5|10253.5|2
1739292420000|2025-02-11 16:47:00|10271|10259|10265|10253|10271|10260.9|10258|10246|11
1739292430000|2025-02-11 16:47:10|10264|10252|10259.6|10247.6|10266.5|10255|10259.6|10247.6|5
1739292440000|2025-02-11 16:47:20|10261.6|10249.6|10262|10254|10262.6|10254|10259.6|10247.6|16
1739292450000|2025-02-11 16:47:30|10267.5|10255.5|10259.5|10247.5|10267.5|10261|10259.5|10247.5|11
1739292460000|2025-02-11 16:47:40|10259|10247|10255.5|10249.5|10261.5|10249.5|10255.5|10246.5|4
1739292470000|2025-02-11 16:47:50|10256.5|10248.5|10286.5|10274.5|10297|10285|10256.5|10246.5|18
1739292480000|2025-02-11 16:48:00|10287|10275|10289.6|10277.6|10295.1|10287|10285|10275|24
1739292490000|2025-02-11 16:48:10|10288.6|10276.6|10290.6|10282.6|10293.1|10283.6|10283.1|10273.6|18
1739292500000|2025-02-11 16:48:20|10290.1|10282.1|10294.1|10282.1|10295.6|10287.1|10290.1|10279.6|13
1739292510000|2025-02-11 16:48:30|10293.6|10281.6|10303.3|10295.3|10304.8|10295.3|10293.1|10281.1|14
1739292520000|2025-02-11 16:48:40|10303.2|10295.2|10299.8|10291.8|10304.7|10296.7|10299.8|10287.8|9
1739292530000|2025-02-11 16:48:50|10302.7|10294.7|10315.3|10303.3|10315.8|10303.8|10302.7|10292.8|23
1739292540000|2025-02-11 16:49:00|10314.8|10302.8|10305.9|10297.9|10318.9|10306.9|10302.8|10295.8|25
1739292550000|2025-02-11 16:49:10|10307.9|10295.9|10310|10298|10312.9|10300.9|10305|10293|17
1739292560000|2025-02-11 16:49:20|10309|10297|10292.9|10280.9|10310.5|10298.5|10292.9|10280.9|24
1739292570000|2025-02-11 16:49:30|10293|10281|10294.5|10286.5|10299|10287|10289.5|10281|17
1739292580000|2025-02-11 16:49:40|10294|10286|10294.9|10282.9|10298|10288.4|10285|10275.5|15
1739292590000|2025-02-11 16:49:50|10294.5|10282.5|10307|10295|10312|10300.5|10292.9|10282.5|28
1739292600000|2025-02-11 16:50:00|10307.5|10295.5|10306.9|10294.9|10307.5|10295.5|10299.5|10287.5|1
1739292610000|2025-02-11 16:50:10|10307.4|10299.4|10301.9|10289.9|10307.4|10299.4|10299|10287|0
1739292620000|2025-02-11 16:50:20|10302|10290|10300.5|10288.5|10302|10290|10293|10281|1
1739292630000|2025-02-11 16:50:30|10301.5|10289.5|10303.5|10291.5|10303.9|10291.9|10301.5|10289.5|0
1739292640000|2025-02-11 16:50:40|10295.5|10289.5|10289.9|10277.9|10297.8|10289.5|10282|10270|2
1739292650000|2025-02-11 16:50:50|10289.5|10277.5|10299.5|10291.5|10304.9|10292.9|10289.5|10277.5|3
1739292660000|2025-02-11 16:51:00|10300|10292|10307.4|10295.4|10307.4|10295.4|10299.5|10291.5|0
1739292670000|2025-02-11 16:51:10|10304.9|10292.9|10304.5|10292.5|10305.4|10293.4|10297.9|10289.1|1
1739292680000|2025-02-11 16:51:20|10305|10293|10306.4|10294.4|10307.4|10299.9|10305|10293|0
1739292690000|2025-02-11 16:51:30|10303.5|10291.5|10300.4|10294.4|10303.5|10294.4|10300.4|10291.5|0
1739292700000|2025-02-11 16:51:40|10300.5|10292.5|10303|10291|10303|10293.5|10299|10291|2
1739292710000|2025-02-11 16:51:50|10305|10293|10305.9|10293.9|10306.9|10294.9|10304.5|10292.5|1
1739292720000|2025-02-11 16:52:00|10305.5|10293.5|10304|10296|10306.5|10296|10304|10293|1
1739292730000|2025-02-11 16:52:10|10306.9|10294.9|10296|10284|10306.9|10294.9|10295|10283|0
1739292740000|2025-02-11 16:52:20|10294|10282|10292|10280|10294|10282|10292|10280|0
1739292750000|2025-02-11 16:52:30|10288|10276|10292|10280|10292|10280|10287.7|10275.7|0
1739292760000|2025-02-11 16:52:40|10291.5|10279.5|10293|10281|10293|10281|10291.5|10279.5|0
1739292770000|2025-02-11 16:52:50|10294|10282|10295|10283|10295|10283|10294|10282|0
1739292780000|2025-02-11 16:53:00|10293.6|10281.6|10284.5|10272.5|10293.6|10281.6|10284.5|10272.5|0
1739292790000|2025-02-11 16:53:10|10283|10271|10285|10273|10285|10273|10283|10271|0
1739292800000|2025-02-11 16:53:20|10286|10274|10286|10274|10286|10274|10286|10274|0
1739292810000|2025-02-11 16:53:30|10288|10276|10284.4|10272.4|10288|10276|10284.4|10272.4|4
1739292820000|2025-02-11 16:53:40|10284.8|10272.8|10284.8|10272.8|10284.8|10272.8|10284.8|10272.8|0
1739292830000|2025-02-11 16:53:50|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|0
1739292840000|2025-02-11 16:54:00|10286.4|10274.4|10285.8|10273.8|10286.4|10274.4|10285.8|10273.8|0
1739292850000|2025-02-11 16:54:10|10285.9|10273.9|10285.8|10273.8|10285.9|10273.9|10285.8|10273.8|0
1739292860000|2025-02-11 16:54:20|10285.9|10273.9|10285.9|10273.9|10285.9|10273.9|10285.9|10273.9|0
1739292870000|2025-02-11 16:54:30|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|0
1739292880000|2025-02-11 16:54:40|10285.4|10273.4|10285.4|10273.4|10285.4|10273.4|10285.4|10273.4|0
1739292900000|2025-02-11 16:55:00|10284.9|10272.9|10284.9|10272.9|10284.9|10272.9|10284.9|10272.9|0
1739292910000|2025-02-11 16:55:10|10283|10271|10283|10271|10283|10271|10283|10271|0
1739292920000|2025-02-11 16:55:20|10282.9|10270.9|10281|10269|10282.9|10270.9|10281|10269|0
1739292930000|2025-02-11 16:55:30|10279|10267|10279|10267|10279|10267|10279|10267|0
1739292950000|2025-02-11 16:55:50|10279.5|10267.5|10279.5|10267.5|10279.5|10267.5|10279.5|10267.5|0
1739292960000|2025-02-11 16:56:00|10280.5|10268.5|10281.5|10269.5|10281.5|10269.5|10280.5|10268.5|0
1739292970000|2025-02-11 16:56:10|10281.6|10269.6|10285.4|10273.4|10286.9|10274.9|10281.6|10269.6|0
1739292980000|2025-02-11 16:56:20|10285.5|10273.5|10285.9|10273.9|10285.9|10273.9|10285.5|10273.5|0
1739293010000|2025-02-11 16:56:50|10286|10274|10286.5|10274.5|10286.5|10274.5|10286|10274|0
1739293020000|2025-02-11 16:57:00|10286.9|10274.9|10286.4|10274.4|10286.9|10274.9|10286.4|10274.4|0
1739293030000|2025-02-11 16:57:10|10286.5|10274.5|10286.5|10274.5|10286.5|10274.5|10286.5|10274.5|0
1739293050000|2025-02-11 16:57:30|10286.9|10274.9|10286.9|10274.9|10286.9|10274.9|10286.9|10274.9|0
1739293070000|2025-02-11 16:57:50|10286.4|10274.4|10286.5|10274.5|10286.5|10274.5|10286.4|10274.4|0
1739293080000|2025-02-11 16:58:00|10286.4|10274.4|10284|10272|10286.4|10274.4|10284|10272|0
1739293120000|2025-02-11 16:58:40|10289.3|10277.3|10286|10274|10289.3|10279.5|10286|10274|3
1739293130000|2025-02-11 16:58:50|10286.5|10274.5|10290|10278|10290|10278|10286.5|10274.5|2
1739293140000|2025-02-11 16:59:00|10292|10280|10293.5|10281.5|10293.5|10283.5|10289.5|10277.5|1
1739293150000|2025-02-11 16:59:10|10293.4|10281.4|10289.5|10277.5|10293.4|10281.4|10289.5|10277.5|0
1739293170000|2025-02-11 16:59:30|||||||||2
1739293230000|2025-02-11 17:00:30|10291.5|10279.5|10291|10279|10291.5|10279.5|10291|10279|0
1739293280000|2025-02-11 17:01:20|10290|10278|10289.5|10277.5|10290|10278|10289.5|10277.5|0
1739293290000|2025-02-11 17:01:30|10288.5|10276.5|10289|10277|10289|10277|10288.5|10276.5|0
1739293360000|2025-02-11 17:02:40|10288|10276|10288|10276|10288|10276|10288|10276|1
1739293370000|2025-02-11 17:02:50|10287.5|10275.5|10287|10275|10287.5|10275.5|10287|10275|1
1739293520000|2025-02-11 17:05:20|10286.5|10274.5|10287.5|10275.5|10287.5|10275.5|10286.5|10274.5|3
1739293530000|2025-02-11 17:05:30|10287|10275|10287|10275|10287|10275|10287|10275|0
1739293560000|2025-02-11 17:06:00|10287.5|10275.5|10287.5|10275.5|10287.5|10275.5|10287.5|10275.5|1
1739293570000|2025-02-11 17:06:10|10287.7|10275.7|10293.5|10281.5|10293.5|10285|10287.7|10275.7|1
1739293580000|2025-02-11 17:06:20|10294.5|10282.5|10295|10283|10295|10283|10294|10282|1
1739293590000|2025-02-11 17:06:30|10295.5|10283.5|10295|10283|10295.5|10283.5|10295|10283|21
1739293600000|2025-02-11 17:06:40|10294.5|10282.5|10295|10283|10295|10283|10294.5|10282.5|0
1739293620000|2025-02-11 17:07:00|10294.9|10282.9|10290|10278|10294.9|10282.9|10289.5|10277.5|22
1739293630000|2025-02-11 17:07:10|10280.5|10272.5|10287.5|10275.5|10287.5|10276.8|10280.5|10272.5|4
1739293640000|2025-02-11 17:07:20|10287.1|10275.1|10290|10278|10290|10278|10287.1|10275.1|0
1739293660000|2025-02-11 17:07:40||10282||10282||10282||10282|0
1739293670000|2025-02-11 17:07:50|10289.1|10283.1|10291|10285|10291|10285|10289.1|10283.1|0
1739293690000|2025-02-11 17:08:10|10290.5|10284.5|10290.5|10284.5|10290.5|10284.5|10290.5|10284.5|0
1739293700000|2025-02-11 17:08:20|10288.1|10280.1|10288.1|10280.1|10288.1|10280.1|10288.1|10280.1|3
1739293710000|2025-02-11 17:08:30|10290|10278|10289|10277|10290|10278|10289|10277|1
1739293720000|2025-02-11 17:08:40|10286.5|10274.5|10286.5|10274.5|10286.5|10274.5|10286.5|10274.5|0
1739293740000|2025-02-11 17:09:00|10285.1|10273.1|10284|10272|10285.1|10273.1|10284|10272|0
1739293760000|2025-02-11 17:09:20|10282|10274|10282|10274|10282|10274|10282|10274|0
1739293770000|2025-02-11 17:09:30|10281|10273|10279.5|10273.5|10281|10273.5|10279.5|10273|0
1739293790000|2025-02-11 17:09:50|10286|10274|10286|10274|10286|10274|10286|10274|1
1739293810000|2025-02-11 17:10:10|10286.1|10274.1|10287|10275|10287|10275|10286.1|10274.1|0
1739293820000|2025-02-11 17:10:20|10288|10276|10288|10276|10288|10276|10288|10276|4
1739293830000|2025-02-11 17:10:30|10286.5|10278.5|10286.5|10278.5|10286.5|10278.5|10286.5|10278.5|0
1739293840000|2025-02-11 17:10:40|10292.1|10280.1|10291.6|10279.6|10292.1|10280.1|10291.6|10279.6|0
1739293910000|2025-02-11 17:11:50|10290.1|10278.1|10288.1|10280.1|10290.1|10280.1|10288.1|10278.1|4
1739293920000|2025-02-11 17:12:00|10290.1|10278.1|10290.1|10278.1|10290.1|10278.1|10290.1|10278.1|0
1739293930000|2025-02-11 17:12:10|10288.1|10280.1|10288.1|10280.1|10288.1|10280.1|10288.1|10280.1|2
1739293960000|2025-02-11 17:12:40|10289.1|10281.1|10289.1|10281.1|10289.1|10281.1|10289.1|10281.1|0
1739293990000|2025-02-11 17:13:10|10289.6|10281.6|10291.1|10279.1|10291.6|10281.6|10289.6|10279.1|0
1739294000000|2025-02-11 17:13:20|||||||||3
1739294010000|2025-02-11 17:13:30|10291.2|10279.2|10290.6|10282.6|10291.7|10282.6|10290.6|10279.2|0
1739294020000|2025-02-11 17:13:40|||||||||2
1739294040000|2025-02-11 17:14:00|10288.6|10280.7|10288.7|10280.7|10288.7|10280.7|10288.6|10280.7|0
1739294050000|2025-02-11 17:14:10|10289.6|10281.6|10289.6|10281.6|10289.6|10281.6|10289.6|10281.6|0
1739294060000|2025-02-11 17:14:20|||||||||4
1739294070000|2025-02-11 17:14:30|10289.1|10281.1|10289.1|10281.1|10289.1|10281.1|10289.1|10281.1|0
1739294090000|2025-02-11 17:14:50|10287.6|10279.6|10286.6|10280.6|10287.6|10280.6|10286.6|10279.6|1
1739294100000|2025-02-11 17:15:00|10285.6|10279.6|10285.6|10279.6|10285.6|10279.6|10285.6|10279.6|0
1739294110000|2025-02-11 17:15:10|10291.6||10291.6||10291.6||10291.6||1
1739294120000|2025-02-11 17:15:20|||||||||2
1739294160000|2025-02-11 17:16:00|10292.1|10286.1|10291.6|10283.6|10292.1|10286.1|10291.6|10283.6|4
1739294190000|2025-02-11 17:16:30|10290.1|10282.1|10293.1|10281.1|10293.1|10282.6|10287.6|10281.1|0
1739294200000|2025-02-11 17:16:40|10289.6|10277.6|10289.6|10277.6|10289.6|10277.6|10289.6|10277.6|0
1739294260000|2025-02-11 17:17:40|||||||||1
1739294320000|2025-02-11 17:18:40|10286.6|10274.6|10286.6|10274.6|10286.6|10274.6|10286.6|10274.6|0
1739294340000|2025-02-11 17:19:00|10286.7|10274.7|10287.1|10275.1|10287.1|10275.1|10286.7|10274.7|0
1739294390000|2025-02-11 17:19:50|10286.6|10274.6|10286.6|10274.6|10286.6|10274.6|10286.6|10274.6|0
1739294450000|2025-02-11 17:20:50|10286.1|10274.1|10286.1|10274.1|10286.1|10274.1|10286.1|10274.1|0
1739294500000|2025-02-11 17:21:40|10285.6|10273.6|10285.6|10273.6|10285.6|10273.6|10285.6|10273.6|0
1739294510000|2025-02-11 17:21:50|10284.1|10272.1|10284.1|10272.1|10284.1|10272.1|10284.1|10272.1|1
1739294540000|2025-02-11 17:22:20|10282.1|10274.1|10275.6|10263.6|10282.1|10274.1|10275.6|10263.6|0
1739294570000|2025-02-11 17:22:50|10274.1|10262.1|10273.1|10261.1|10274.1|10262.1|10273.1|10261.1|0
1739294580000|2025-02-11 17:23:00|10272.6|10260.6|10272.1|10260.1|10272.6|10260.6|10272.1|10260.1|0
1739294620000|2025-02-11 17:23:40|10270.1|10262.1|10268.6|10260.6|10270.1|10262.1|10268.6|10260.6|0
1739294630000|2025-02-11 17:23:50|10269.1|10261.1|10269.6|10261.6|10272.6|10261.6|10269.1|10260.1|0
1739294650000|2025-02-11 17:24:10|||||||||2
1739294660000|2025-02-11 17:24:20|10271.6|10259.6|10286.1|10274.1|10286.5|10274.5|10271.6|10259.6|10
1739294700000|2025-02-11 17:25:00|10283.6|10271.6|10283.6|10271.6|10283.6|10271.6|10283.6|10271.6|0
1739294710000|2025-02-11 17:25:10|10281.6|10269.6|10282.9|10274.9|10284.1|10274.9|10279.1|10269.2|0
1739294720000|2025-02-11 17:25:20|10281.2|10269.2|10274.1|10262.1|10285.1|10273.1|10274.1|10262.1|0
1739294730000|2025-02-11 17:25:30|10273.1|10261.1|10259|10247|10273.1|10261.1|10259|10247|1
1739294740000|2025-02-11 17:25:40|10257.6|10245.6|10254.1|10246.1|10257.6|10247.1|10254.1|10245.6|0
1739294750000|2025-02-11 17:25:50|10258.1|10245.1|10265.7|10253.7|10265.7|10253.7|10255|10245.1|0
1739294760000|2025-02-11 17:26:00|10268.1|10256.1|10259.6|10247.6|10270.6|10258.6|10259.6|10247.6|0
1739294770000|2025-02-11 17:26:10|10259.5|10247.5|10257.1|10245.1|10259.5|10247.5|10252.6|10245.1|0
1739294780000|2025-02-11 17:26:20|10256.8|10244.8|10251.1|10239.1|10256.8|10244.8|10236.7|10224.7|0
1739294790000|2025-02-11 17:26:30|10250.6|10238.6|10237.6|10225.6|10250.6|10238.6|10232.6|10220.6|0
1739294800000|2025-02-11 17:26:40|10235.6|10223.6|10240.5|10228.5|10240.6|10228.6|10235.6|10223.6|0
1739294810000|2025-02-11 17:26:50|10254|10242|10252.6|10240.6|10254|10242|10252.6|10240.6|0
1739294820000|2025-02-11 17:27:00|10255.6|10243.6|10262.1|10250.1|10262.1|10250.1|10255.6|10243.6|0
1739294830000|2025-02-11 17:27:10|10264.6|10252.6|10264.1|10252.1|10267|10255|10264.1|10252.1|0
1739294840000|2025-02-11 17:27:20|10265.6|10253.6|10271|10259|10271|10259|10265.6|10253.6|0
1739294850000|2025-02-11 17:27:30|10273.6|10261.6|10271.6|10259.6|10273.6|10261.6|10271.6|10259.6|0
1739294860000|2025-02-11 17:27:40|10272.6|10260.6|10272.1|10260.1|10272.6|10260.6|10272.1|10260.1|0
1739294880000|2025-02-11 17:28:00|10271.6|10259.6|10271.6|10259.6|10271.6|10259.6|10271.6|10259.6|0
1739294910000|2025-02-11 17:28:30|||||||||6
1739294920000|2025-02-11 17:28:40|||||||||4
1739294990000|2025-02-11 17:29:50|10270.6|10258.6|10270.6|10258.6|10270.6|10258.6|10270.6|10258.6|0
1739295100000|2025-02-11 17:31:40|10269.6|10257.6|10269.6|10257.6|10269.6|10257.6|10269.6|10257.6|0
1739295150000|2025-02-11 17:32:30|10268.6|10256.6|10268.6|10256.6|10268.6|10256.6|10268.6|10256.6|0
1739295190000|2025-02-11 17:33:10|10268.7|10256.7|10268.7|10256.7|10268.7|10256.7|10268.7|10256.7|0
1739295280000|2025-02-11 17:34:40|10264.7|10253.1|10266.1|10254.1|10266.1|10254.1|10261.1|10250.1|1
1739295310000|2025-02-11 17:35:10|10265.6|10253.6|10265.1|10253.1|10265.6|10253.6|10265.1|10253.1|0
1739295330000|2025-02-11 17:35:30|10264.1|10252.1|10264.1|10252.1|10264.1|10252.1|10264.1|10252.1|0
1739295340000|2025-02-11 17:35:40|10269.7|10257.7|10271.6|10259.6|10271.6|10259.6|10269.7|10257.7|3
1739295370000|2025-02-11 17:36:10|10270.6|10258.6|10270.6|10258.6|10270.6|10258.6|10270.6|10258.6|0
1739295390000|2025-02-11 17:36:30|10270.2|10258.2|10270.2|10258.2|10270.2|10258.2|10270.2|10258.2|0
1739295420000|2025-02-11 17:37:00|10269.7|10257.7|10270.2|10258.2|10270.2|10258.2|10269.7|10257.7|0
1739295450000|2025-02-11 17:37:30|10269.1|10257.1|10266.2|10254.2|10269.1|10257.1|10266.2|10254.2|0
1739295460000|2025-02-11 17:37:40|10267.2|10255.2|10267.2|10255.2|10267.2|10255.2|10267.2|10255.2|0
1739295510000|2025-02-11 17:38:30|10267.1|10255.1|10267.1|10255.1|10267.1|10255.1|10267.1|10255.1|0
1739295580000|2025-02-11 17:39:40|10267.2|10255.2|10267.2|10255.2|10267.2|10255.2|10267.2|10255.2|1
1739295590000|2025-02-11 17:39:50|10268.2|10256.2|10270.7|10258.7|10270.7|10258.7|10268.2|10256.2|0
1739295600000|2025-02-11 17:40:00|10272.1|10260.1|10272.1|10260.1|10272.1|10260.1|10272.1|10260.1|0
1739295620000|2025-02-11 17:40:20|10270.6|10262.6|10272.6|10260.6|10272.6|10262.6|10270.2|10260.1|0
1739295630000|2025-02-11 17:40:30|10272.1|10260.1|10272.2|10260.2|10272.6|10262.6|10270.2|10260.1|3
1739295640000|2025-02-11 17:40:40|10272.1|10260.1|10268.2|10256.2|10272.1|10260.1|10268.2|10256.2|0
1739295650000|2025-02-11 17:40:50|10267.1|10255.1|10265.7|10253.7|10267.1|10255.1|10265.7|10253.7|0
1739295660000|2025-02-11 17:41:00|10264.7|10252.7|10264.6|10252.6|10264.7|10252.7|10264.6|10252.6|0
1739295670000|2025-02-11 17:41:10|10262.2|10250.2|10261.7|10249.7|10262.2|10250.2|10261.7|10249.7|0
1739295700000|2025-02-11 17:41:40|10261.6|10249.6|10260.2|10248.2|10261.6|10249.6|10260.2|10248.2|0
1739295730000|2025-02-11 17:42:10||10252.2||10252.2||10252.2||10252.2|0
1739295740000|2025-02-11 17:42:20|10259.2|10248.2|10259.2|10247.2|10259.2|10248.2|10259.2|10247.2|0
1739295790000|2025-02-11 17:43:10|10261.2|10249.2|10261.2|10249.2|10261.2|10249.2|10261.2|10249.2|2
1739295800000|2025-02-11 17:43:20|10258.3|10252.3|10258.3|10252.3|10258.3|10252.3|10258.3|10252.3|0
1739295810000|2025-02-11 17:43:30|10260.7|10254.7|10266.2|10254.2|10266.2|10254.7|10260.7|10254.2|0
1739295830000|2025-02-11 17:43:50|10263.7|10251.7|10263.6|10251.6|10263.7|10251.7|10263.6|10251.6|0
1739295840000|2025-02-11 17:44:00|10262.2|10250.2|10263.7|10251.7|10263.7|10251.7|10262.2|10250.2|0
1739295850000|2025-02-11 17:44:10|||||||||1
1739295860000|2025-02-11 17:44:20|10264.7|10252.7|10265.2|10253.2|10265.2|10253.2|10264.7|10252.7|0
1739295880000|2025-02-11 17:44:40|10265.7|10253.7|10265.7|10253.7|10265.7|10253.7|10265.7|10253.7|0
1739295910000|2025-02-11 17:45:10|10264.7|10252.7|10264.7|10252.7|10264.7|10252.7|10264.7|10252.7|0
1739296100000|2025-02-11 17:48:20|10266.2|10254.2|10268.2|10256.2|10268.2|10256.2|10266.2|10254.2|0
1739296110000|2025-02-11 17:48:30|10267.7|10255.7|10264.7|10252.7|10267.7|10255.7|10264.2|10252.2|3
1739296120000|2025-02-11 17:48:40|10264.2|10252.2|10264.2|10252.2|10264.2|10252.2|10264.2|10252.2|0
1739296140000|2025-02-11 17:49:00|10263.7|10251.7|10263.7|10251.7|10263.7|10251.7|10263.7|10251.7|0
1739296200000|2025-02-11 17:50:00|10264.7|10252.7|10264.7|10252.7|10264.7|10252.7|10264.7|10252.7|0
1739296270000|2025-02-11 17:51:10|10265.2|10253.2|10265.2|10253.2|10265.2|10253.2|10265.2|10253.2|0
1739296330000|2025-02-11 17:52:10|10264.7|10252.7|10262.7|10250.7|10264.7|10252.7|10262.7|10250.7|1
1739296400000|2025-02-11 17:53:20|10263.7|10251.7|10263.7|10251.7|10263.7|10251.7|10263.7|10251.7|0
1739296420000|2025-02-11 17:53:40|10264.2|10252.2|10264.2|10252.2|10264.2|10252.2|10264.2|10252.2|0
1739296430000|2025-02-11 17:53:50|10263.7|10257.7|10267.2|10259.2|10269.2|10260.1|10263.7|10257.2|1
1739296440000|2025-02-11 17:54:00|10267.7|10259.7|10269.7|10257.7|10269.7|10259.7|10267.7|10257.7|1
1739296480000|2025-02-11 17:54:40|10267.7|10259.7|10270.7|10258.7|10272.7|10260.7|10267.7|10258.3|1
1739296530000|2025-02-11 17:55:30|10271.7|10265.7|10271.7|10259.7|10271.7|10265.7|10271.7|10259.7|0
1739296540000|2025-02-11 17:55:40|10271.2|10259.2|10271.2|10259.2|10271.2|10259.2|10271.2|10259.2|0
1739296570000|2025-02-11 17:56:10|10270.2|10258.2|10268.2|10256.2|10270.2|10258.2|10266.2|10256.2|3
1739296580000|2025-02-11 17:56:20|||||||||1
1739296590000|2025-02-11 17:56:30|||||||||1
1739296700000|2025-02-11 17:58:20|10265.2|10257.2|10263.2|10255.2|10265.2|10257.2|10263.2|10255.2|0
1739296710000|2025-02-11 17:58:30|10262.8|10254.8|10264.7|10252.7|10264.7|10254.8|10262.8|10252.7|0
1739296720000|2025-02-11 17:58:40|10266.2|10258.2|10264.2|10258.2|10266.2|10258.2|10264.2|10258.2|0
1739296730000|2025-02-11 17:58:50|10266.2|10254.7|10266.7|10254.7|10266.7|10254.7|10266.2|10254.7|0
1739296760000|2025-02-11 17:59:20|10265.7|10253.7|10265.7|10253.7|10265.7|10253.7|10265.7|10253.7|0
1739296790000|2025-02-11 17:59:50|10267.2|10255.2|10265.2|10253.2|10267.2|10257.2|10265.2|10253.2|1
1739296860000|2025-02-11 18:01:00|10265.7|10253.7|10263.7|10255.7|10265.7|10255.7|10263.7|10253.7|0
1739296880000|2025-02-11 18:01:20|10262.2|10254.2|10260.2|10252.2|10262.7|10254.7|10260.2|10252.2|1
1739296890000|2025-02-11 18:01:30|10260.7|10252.7|10260.7|10252.7|10260.7|10252.7|10260.7|10252.7|0
1739296920000|2025-02-11 18:02:00|10259.7|10251.7|10258.7|10252.7|10259.7|10252.7|10258.7|10251.7|0
1739296930000|2025-02-11 18:02:10|10259.2|10253.2|10259.2|10253.2|10259.2|10253.2|10259.2|10253.2|0
1739296950000|2025-02-11 18:02:30|10262.3|10250.3|10266.2|10254.2|10266.2|10254.2|10262.3|10250.3|0
1739296960000|2025-02-11 18:02:40|10263.8|10251.8|10263.7|10251.7|10263.8|10251.8|10263.7|10251.7|1
1739296990000|2025-02-11 18:03:10|10264.2|10252.2|10264.2|10252.2|10264.2|10252.2|10264.2|10252.2|0
1739297040000|2025-02-11 18:04:00|10264.3|10252.3|10265.2|10253.2|10265.2|10253.2|10264.3|10252.3|0
1739297050000|2025-02-11 18:04:10|10264.7|10252.7|10264.7|10252.7|10264.7|10252.7|10264.7|10252.7|0
1739297080000|2025-02-11 18:04:40|10265.2|10253.2|10265.2|10253.2|10265.2|10253.2|10265.2|10253.2|0
1739297100000|2025-02-11 18:05:00|10266.7|10254.7|10266.7|10254.7|10267.2|10255.2|10266.7|10254.7|3
1739297110000|2025-02-11 18:05:10|10266.2|10254.2|10266.7|10254.7|10266.7|10254.7|10266.2|10254.2|3
1739297210000|2025-02-11 18:06:50|10264.7|10256.7|10264.7|10256.7|10264.7|10256.7|10264.7|10256.7|0
1739297220000|2025-02-11 18:07:00|10263.2|10255.2|10262.7|10254.7|10263.2|10255.2|10262.7|10254.7|0
1739297230000|2025-02-11 18:07:10|10263.7|10251.7|10261.7|10253.7|10264.2|10253.7|10261.7|10251.7|0
1739297250000|2025-02-11 18:07:30|10260.7|10252.7|10260.7|10252.7|10260.7|10252.7|10260.7|10252.7|1
1739297260000|2025-02-11 18:07:40|10261.2|10253.2|10261.7|10249.7|10262.7|10253.2|10261.2|10249.7|3
1739297270000|2025-02-11 18:07:50|10259.2|10251.2|10258.7|10250.7|10259.2|10251.2|10258.7|10250.7|0
1739297280000|2025-02-11 18:08:00|10259.2|10251.2|10261.2|10253.2|10262.7|10253.2|10259.2|10250.2|0
1739297310000|2025-02-11 18:08:30|10263.2|10251.2|10263.2|10251.2|10263.2|10251.2|10263.2|10251.2|1
1739297320000|2025-02-11 18:08:40|10260.7|10252.7|10260.7|10252.7|10260.7|10252.7|10260.7|10252.7|0
1739297330000|2025-02-11 18:08:50|10261.7|10253.7|10261.7|10253.7|10261.7|10253.7|10261.7|10253.7|0
1739297380000|2025-02-11 18:09:40|10260.7|10254.7|10260.2|10254.2|10260.7|10254.7|10260.2|10254.2|0
1739297390000|2025-02-11 18:09:50|10260.7|10254.7|10260.7|10254.7|10260.7|10254.7|10260.7|10254.7|0
1739297410000|2025-02-11 18:10:10|10260.8|10254.8|10260.7|10252.7|10261.2|10254.8|10260.7|10252.7|1
1739297440000|2025-02-11 18:10:40|10260.8|10252.8|10261.7|10253.7|10261.7|10253.7|10260.8|10252.8|0
1739297450000|2025-02-11 18:10:50|10260.7|10254.7|10260.7|10254.7|10260.7|10254.7|10260.7|10254.7|0
1739297460000|2025-02-11 18:11:00|10260.2|10254.2|10260.2|10254.2|10260.2|10254.2|10260.2|10254.2|0
1739297470000|2025-02-11 18:11:10|10260.7|10254.7|10260.7|10254.7|10261.2|10255.2|10260.7|10254.7|0
1739297490000|2025-02-11 18:11:30|10261.2|10255.2|10263.8|10255.8|10263.8|10256.7|10261.2|10255.2|25
1739297500000|2025-02-11 18:11:40|10261.8|10253.8|10260.8|10254.8|10261.8|10254.8|10260.8|10253.8|0
1739297510000|2025-02-11 18:11:50|10260.3|10254.3|10261.3|10253.3|10261.3|10254.3|10260.3|10253.3|1
1739297530000|2025-02-11 18:12:10|10262.8|10254.8|10262.3|10254.3|10262.8|10254.8|10262.3|10254.3|1
1739297560000|2025-02-11 18:12:40|10262.8|10254.8|10262.8|10254.8|10262.8|10254.8|10262.8|10254.8|0
1739297580000|2025-02-11 18:13:00|||||||||1
1739297590000|2025-02-11 18:13:10|10270.8|10258.8|10270.8|10258.8|10270.8|10258.8|10270.8|10258.8|1
1739297600000|2025-02-11 18:13:20|10270.9|10258.9|10270.3|10258.3|10270.9|10258.9|10270.3|10258.3|1
1739297650000|2025-02-11 18:14:10|10271.8|10259.8|10271.8|10259.8|10271.8|10259.8|10271.8|10259.8|1
1739297800000|2025-02-11 18:16:40|10271.9|10259.9|10272.4|10260.4|10272.4|10260.4|10271.9|10259.9|1
1739297920000|2025-02-11 18:18:40|10270.3|10262.3|10270.3|10262.3|10270.3|10262.3|10270.3|10262.3|0
1739297930000|2025-02-11 18:18:50|10272.4|10260.4|10271.4|10263.4|10272.4|10264.3|10270.3|10260.4|1
1739297940000|2025-02-11 18:19:00|10273.4|10261.4|10272.8|10260.8|10273.4|10261.9|10269.9|10259.9|0
1739297950000|2025-02-11 18:19:10|10269.9|10261.9|10269.9|10261.9|10269.9|10261.9|10269.9|10261.9|0
1739297960000|2025-02-11 18:19:20|10269.8|10261.8|10269.8|10261.8|10269.8|10261.8|10269.8|10261.8|3
1739297970000|2025-02-11 18:19:30|10268.8|10260.8|10271.3|10259.3|10271.3|10260.8|10268.8|10259.3|0
1739297980000|2025-02-11 18:19:40|10271.4|10259.4|10272.4|10260.4|10273.3|10261.3|10271.4|10259.4|0
1739297990000|2025-02-11 18:19:50|10272.9|10260.9|10273.4|10261.4|10273.4|10261.4|10272.9|10260.9|1
1739298000000|2025-02-11 18:20:00|10273.3|10261.3|10273.4|10261.4|10273.4|10261.4|10272.3|10260.3|0
1739298010000|2025-02-11 18:20:10|10272.3|10260.3|10272.3|10260.3|10272.3|10260.3|10272.3|10260.3|0
1739298060000|2025-02-11 18:21:00|10271.3|10259.3|10271.3|10259.3|10271.3|10259.3|10271.3|10259.3|0
1739298100000|2025-02-11 18:21:40|10269.3|10261.3|10269.3|10261.3|10269.3|10261.3|10269.3|10261.3|0
1739298120000|2025-02-11 18:22:00|10268.8|10260.8|10268.8|10260.8|10268.8|10260.8|10268.8|10260.8|0
1739298130000|2025-02-11 18:22:10|10270.9|10258.9|10270.9|10258.9|10270.9|10258.9|10270.9|10258.9|0
1739298140000|2025-02-11 18:22:20|10268.8|10260.8|10270.9|10258.9|10270.9|10260.8|10268.8|10258.9|0
1739298150000|2025-02-11 18:22:30|10271.3|10259.3|10269.8|10261.8|10271.3|10261.8|10269.8|10259.3|0
1739298200000|2025-02-11 18:23:20|10269.9|10261.9|10270.3|10262.3|10270.3|10262.3|10269.9|10261.9|0
1739298210000|2025-02-11 18:23:30|10269.8|10261.8|10269.8|10261.8|10270.3|10262.3|10269.8|10261.8|0
1739298220000|2025-02-11 18:23:40|10269.9|10261.9|10270.8|10262.8|10270.8|10262.8|10269.9|10261.9|0
1739298230000|2025-02-11 18:23:50|10271.3|10263.3|10271.3|10263.3|10271.3|10263.3|10271.3|10263.3|0
1739298240000|2025-02-11 18:24:00|10273.3|10261.3|10271.9|10259.9|10273.3|10261.3|10271.3|10259.3|1
1739298250000|2025-02-11 18:24:10|10272.3|10260.3|10272.3|10260.3|10272.3|10260.3|10272.3|10260.3|0
1739298260000|2025-02-11 18:24:20|10270.3|10262.3|10270.3|10262.3|10270.3|10262.3|10270.3|10262.3|0
1739298290000|2025-02-11 18:24:50|10270.8|10262.8|10272.9|10260.9|10272.9|10262.8|10270.8|10260.9|1
1739298300000|2025-02-11 18:25:00|10274.8|10262.8|10273.8|10261.8|10274.8|10262.8|10273.3|10261.3|0
1739298310000|2025-02-11 18:25:10|10274.3|10262.3|10273.8|10261.8|10274.3|10262.3|10273.8|10261.8|1
1739298320000|2025-02-11 18:25:20|10273.3|10261.3|10272.3|10260.3|10273.3|10261.3|10272.3|10260.3|0
1739298330000|2025-02-11 18:25:30|10272.4|10260.4|10270.9|10262.9|10272.9|10262.9|10270.9|10260.4|0
1739298340000|2025-02-11 18:25:40|10272.8|10260.8|10272.8|10260.8|10272.8|10260.8|10272.8|10260.8|0
1739298350000|2025-02-11 18:25:50|10272.9|10260.9|10273.3|10261.3|10273.3|10261.3|10272.9|10260.9|0
1739298360000|2025-02-11 18:26:00|10273.8|10261.8|10274.9|10262.9|10274.9|10262.9|10273.8|10261.8|1
1739298370000|2025-02-11 18:26:10|10272.8|10264.8|10274.9|10262.9|10274.9|10264.8|10272.8|10261.4|3
1739298380000|2025-02-11 18:26:20|10273.4|10265.4|10273.9|10265.9|10273.9|10265.9|10273.4|10265.4|1
1739298390000|2025-02-11 18:26:30|10273.4|10265.4|10273.4|10265.4|10273.4|10265.4|10273.4|10265.4|1
1739298400000|2025-02-11 18:26:40|10272.9|10264.9|10274.9|10262.9|10274.9|10264.9|10272.9|10262.9|0
1739298420000|2025-02-11 18:27:00|10271.9|10263.9|10273.9|10261.9|10273.9|10263.9|10271.9|10261.9|0
1739298430000|2025-02-11 18:27:10|10273.4|10261.4|10273.4|10261.4|10273.4|10261.4|10273.4|10261.4|0
1739298450000|2025-02-11 18:27:30|10274.4|10262.4|10273.4|10265.4|10275.4|10265.4|10273.4|10262.4|1
1739298470000|2025-02-11 18:27:50|10275.9|10263.9|10276.4|10264.4|10276.4|10266.9|10274.9|10263.9|1
1739298490000|2025-02-11 18:28:10|10275.4|10263.4|10274.9|10262.9|10275.9|10263.9|10274.9|10262.9|0
1739298500000|2025-02-11 18:28:20|10274.4|10262.4|10274.9|10262.9|10274.9|10262.9|10274.4|10262.4|0
1739298510000|2025-02-11 18:28:30|10274.4|10262.4|10274.4|10262.4|10274.4|10262.4|10274.4|10262.4|0
1739298520000|2025-02-11 18:28:40|10273.9|10261.9|10273.9|10261.9|10273.9|10261.9|10273.9|10261.9|0
1739298530000|2025-02-11 18:28:50|10274.4|10262.4|10273.9|10261.9|10274.4|10262.4|10273.9|10261.9|0
1739298540000|2025-02-11 18:29:00|10273.4|10261.4|10273.4|10261.4|10273.4|10261.4|10273.4|10261.4|0
1739298570000|2025-02-11 18:29:30|||||||||9
1739298580000|2025-02-11 18:29:40|10270.9|10258.9|10270.9|10258.9|10270.9|10258.9|10270.9|10258.9|1
1739298590000|2025-02-11 18:29:50|10271.4|10259.4|10270.9|10258.9|10272.9|10260.9|10269.9|10257.9|1
1739353500000|2025-02-12 09:45:00|10248|10236|10244.9|10232.9|10248|10236|10226.9|10214.9|4
1739353510000|2025-02-12 09:45:10|10245.2|10233.2|10251.4|10239.4|10255.4|10243.4|10245.2|10233.2|2
1739353520000|2025-02-12 09:45:20|10250.4|10238.4|10229.9|10217.9|10250.4|10238.4|10229.9|10217.9|0
1739353530000|2025-02-12 09:45:30|10232.4|10220.4|10230.4|10218.4|10232.4|10220.4|10230.4|10218.4|0
1739353540000|2025-02-12 09:45:40|10230.3|10218.3|10227.9|10215.9|10230.3|10218.3|10227.9|10215.9|0
1739353550000|2025-02-12 09:45:50|10225.7|10217.7|10231.4|10219.4|10231.4|10219.4|10225.7|10215.9|1
1739353570000|2025-02-12 09:46:10|10231.3|10219.3|10232.3|10220.3|10232.8|10220.8|10226.8|10214.8|1
1739353580000|2025-02-12 09:46:20|10232.8|10220.8|10244.8|10232.8|10244.8|10232.8|10232.8|10220.8|1
1739353590000|2025-02-12 09:46:30|10245.3|10233.3|10256.8|10244.8|10258.3|10246.3|10245.3|10233.3|1
1739353600000|2025-02-12 09:46:40|10254.9|10242.9|10254.3|10242.3|10265.6|10253.6|10254.3|10242.3|0
1739353610000|2025-02-12 09:46:50|10254.4|10242.4|10253.8|10241.8|10260.3|10248.3|10253.8|10241.8|0
1739353620000|2025-02-12 09:47:00|||||||||1
1739353630000|2025-02-12 09:47:10|10254.5|10242.5|10265.3|10253.3|10265.3|10253.3|10254.5|10242.5|3
1739353640000|2025-02-12 09:47:20|10263.8|10251.8|10263.8|10251.8|10263.8|10251.8|10263.8|10251.8|1
1739353650000|2025-02-12 09:47:30|10264.3|10252.3|10263.8|10251.8|10264.3|10252.3|10263.3|10251.3|2
1739353660000|2025-02-12 09:47:40|10264.3|10252.3|10265.9|10253.9|10265.9|10253.9|10263.3|10251.3|1
1739353670000|2025-02-12 09:47:50|10266.3|10254.3|10265.8|10253.8|10266.3|10254.3|10265.3|10253.3|0
1739353680000|2025-02-12 09:48:00|10265.3|10253.3|10265.8|10253.8|10265.8|10253.8|10265.3|10253.3|0
1739353690000|2025-02-12 09:48:10|10266.3|10254.3|10266.3|10254.3|10266.3|10254.3|10266.3|10254.3|0
1739353700000|2025-02-12 09:48:20|10269.3|10257.3|10270.9|10258.9|10270.9|10258.9|10269.3|10257.3|3
1739353710000|2025-02-12 09:48:30|10271.4|10259.4|10271.4|10259.4|10271.4|10259.4|10271.4|10259.4|0
1739353720000|2025-02-12 09:48:40|10272.3|10260.3|10271.8|10259.8|10272.3|10260.3|10271.8|10259.8|0
1739353730000|2025-02-12 09:48:50|10271.9|10259.9|10270.4|10258.4|10271.9|10259.9|10270.4|10258.4|0
1739353740000|2025-02-12 09:49:00|10270.9|10258.9|10272.9|10260.9|10272.9|10260.9|10270.9|10258.9|4
1739353750000|2025-02-12 09:49:10|10272.4|10260.4|10294.4|10282.4|10294.4|10282.4|10272.4|10260.4|1
1739353760000|2025-02-12 09:49:20|10293.4|10281.4|10292.9|10280.9|10293.4|10281.4|10291.4|10279.4|1
1739353770000|2025-02-12 09:49:30|10293.9|10281.9|10293.4|10281.4|10293.9|10281.9|10293.4|10281.4|0
1739353780000|2025-02-12 09:49:40|10293.7|10281.7|10305.9|10293.9|10308.9|10296.9|10293.7|10281.7|4
1739353790000|2025-02-12 09:49:50|10306.4|10294.4|10312.9|10300.9|10312.9|10300.9|10306.4|10294.4|0
1739353800000|2025-02-12 09:50:00|10312.8|10300.8|10311|10299|10312.8|10300.8|10309.9|10297.9|0
1739353810000|2025-02-12 09:50:10|10310.9|10298.9|10310.4|10298.4|10310.9|10298.9|10310.4|10298.4|1
1739353820000|2025-02-12 09:50:20|10310.9|10298.9|10308.4|10296.4|10310.9|10298.9|10303.5|10291.5|0
1739353830000|2025-02-12 09:50:30|10308.9|10296.9|10309.9|10297.9|10309.9|10297.9|10308.9|10296.9|0
1739353840000|2025-02-12 09:50:40|10308.4|10296.4|10307.9|10295.9|10308.4|10296.4|10307.9|10295.9|0
1739353850000|2025-02-12 09:50:50|10306.9|10294.9|10301.9|10289.9|10306.9|10294.9|10301.9|10289.9|0
1739353860000|2025-02-12 09:51:00|10301.4|10289.4|10300.9|10288.9|10301.4|10289.4|10300.9|10288.9|0
1739353870000|2025-02-12 09:51:10|10288.9|10276.9|10277.9|10265.9|10288.9|10276.9|10277.9|10265.9|5
1739353880000|2025-02-12 09:51:20|10278|10266|10278.9|10266.9|10282.8|10270.8|10278|10266|0
1739353890000|2025-02-12 09:51:30|10280.4|10268.4|10276.4|10264.4|10280.4|10268.4|10276.4|10264.4|0
1739353900000|2025-02-12 09:51:40|10276.9|10264.9|10276.4|10264.4|10276.9|10264.9|10275.9|10263.9|0
1739353910000|2025-02-12 09:51:50|10277.4|10265.4|10277.9|10265.9|10277.9|10265.9|10277.4|10265.4|0
1739353920000|2025-02-12 09:52:00|10282.4|10270.4|10280.9|10268.9|10282.4|10270.4|10280.9|10268.9|0
1739353930000|2025-02-12 09:52:10|10280.4|10268.4|10279.9|10267.9|10280.4|10268.4|10279.9|10267.9|0
1739353940000|2025-02-12 09:52:20|10280|10268|10291.9|10279.9|10292.9|10280.9|10280|10268|0
1739353950000|2025-02-12 09:52:30|10292|10280|10307.9|10295.9|10309.4|10297.4|10292|10280|1
1739353960000|2025-02-12 09:52:40|10306.9|10294.9|10306.4|10294.4|10306.9|10294.9|10306.4|10294.4|0
1739353970000|2025-02-12 09:52:50|10307.9|10295.9|10320.9|10308.9|10327.7|10315.7|10307.9|10295.9|1
1739353980000|2025-02-12 09:53:00|10319.9|10307.9|10306.4|10294.4|10319.9|10307.9|10299.9|10287.9|0
1739353990000|2025-02-12 09:53:10|10306.3|10294.3|10304.4|10292.4|10306.3|10294.3|10304.4|10292.4|0
1739354000000|2025-02-12 09:53:20|10305.4|10293.4|10307.9|10295.9|10307.9|10295.9|10305.4|10293.4|0
1739354020000|2025-02-12 09:53:40|||||||||1
1739354030000|2025-02-12 09:53:50|10308.4|10296.4|10307.8|10295.8|10308.4|10296.4|10307.8|10295.8|0
1739354040000|2025-02-12 09:54:00|10307.4|10295.4|10306.4|10294.4|10307.4|10295.4|10306.4|10294.4|0
1739354070000|2025-02-12 09:54:30|||||||||5
1739354080000|2025-02-12 09:54:40|10306.3|10294.3|10306.9|10294.9|10306.9|10294.9|10306.3|10294.3|0
1739354090000|2025-02-12 09:54:50|||||||||1
1739354100000|2025-02-12 09:55:00|10307.3|10295.3|10305|10293|10307.4|10295.4|10304.3|10292.3|0
1739354110000|2025-02-12 09:55:10|10310.3|10298.3|10313.4|10301.4|10313.8|10301.8|10310.3|10298.3|0
1739354140000|2025-02-12 09:55:40|10313.8|10301.8|10316.3|10304.3|10316.3|10304.3|10313.8|10301.8|0
1739354150000|2025-02-12 09:55:50|10313.3|10301.3|10312.4|10300.4|10313.3|10301.3|10312.3|10300.3|0
1739354180000|2025-02-12 09:56:20|10309.4|10297.4|10306.4|10294.4|10309.4|10297.4|10306.3|10294.3|2
1739354190000|2025-02-12 09:56:30|10305.4|10293.4|10308.9|10296.9|10308.9|10296.9|10305.4|10293.4|0
1739354210000|2025-02-12 09:56:50|10310.9|10298.9|10310.9|10298.9|10310.9|10298.9|10310.9|10298.9|0
1739354270000|2025-02-12 09:57:50|10313.4|10301.4|10316.9|10304.9|10316.9|10304.9|10313.4|10301.4|0
1739354280000|2025-02-12 09:58:00|10317.9|10305.9|10317.9|10305.9|10317.9|10305.9|10317.9|10305.9|2
1739354290000|2025-02-12 09:58:10|10318.5|10306.5|10321.4|10309.4|10321.4|10309.4|10318.5|10306.5|0
1739354300000|2025-02-12 09:58:20|10320.9|10308.9|10320.9|10308.9|10320.9|10308.9|10320.9|10308.9|0
1739354310000|2025-02-12 09:58:30|10329.5|10317.5|10331|10319|10331|10319|10329.5|10317.5|1
1739354320000|2025-02-12 09:58:40|10331.5|10319.5|10331.5|10319.5|10331.5|10319.5|10331.5|10319.5|0
1739354330000|2025-02-12 09:58:50|10331|10319|10329.5|10317.5|10331|10319|10329.5|10317.5|3
1739354340000|2025-02-12 09:59:00|10327.5|10319.5|10330.5|10318.5|10330.5|10319.5|10327.5|10317.5|0
1739354350000|2025-02-12 09:59:10|10325.5|10317.5|10329.5|10317.5|10329.5|10317.5|10325.5|10317.5|2
1739354360000|2025-02-12 09:59:20|10330.5|10318.5|10338.9|10326.9|10340.4|10328.4|10330.5|10318.5|0
1739354370000|2025-02-12 09:59:30|10339.4|10327.4|10338.4|10326.4|10339.4|10327.4|10337.4|10325.4|0
1739354380000|2025-02-12 09:59:40|10337.4|10325.4|10340.4|10328.4|10340.4|10328.4|10337.4|10325.4|1
1739354390000|2025-02-12 09:59:50|10340.5|10328.5|10342.9|10330.9|10343.4|10331.4|10340.5|10328.5|0
1739354400000|2025-02-12 10:00:00|10342.8|10330.8|10351.4|10339.4|10356.4|10344.4|10341.4|10329.4|2
1739354410000|2025-02-12 10:00:10|10350.9|10338.9|10350.9|10338.9|10351.4|10339.4|10350.9|10338.9|0
1739354420000|2025-02-12 10:00:20|10351.4|10339.4|10352.4|10340.4|10352.4|10340.4|10351.4|10339.4|0
1739354450000|2025-02-12 10:00:50|10351.9|10339.9|10351.9|10339.9|10351.9|10339.9|10351.9|10339.9|0
1739354460000|2025-02-12 10:01:00|10351.4|10339.4|10350.9|10338.9|10351.4|10339.4|10350.4|10338.4|0
1739354470000|2025-02-12 10:01:10|10350.4|10338.4|10350.4|10338.4|10350.4|10338.4|10350.4|10338.4|0
1739354480000|2025-02-12 10:01:20|10349.9|10337.9|10349.9|10337.9|10349.9|10337.9|10349.9|10337.9|0
1739354500000|2025-02-12 10:01:40|10341.4|10329.4|10339.4|10327.4|10341.4|10329.4|10335.5|10323.5|1
1739354520000|2025-02-12 10:02:00|||||||||1
1739354530000|2025-02-12 10:02:10|10340.4|10328.4|10335.9|10323.9|10340.4|10328.4|10332.9|10320.9|0
1739354540000|2025-02-12 10:02:20|10334.5|10322.5|10343.5|10331.5|10343.5|10331.5|10332|10321.4|2
1739354550000|2025-02-12 10:02:30|10345.4|10333.4|10349.4|10337.4|10356.4|10344.4|10345.4|10333.4|1
1739354560000|2025-02-12 10:02:40|10346.9|10334.9|10344|10332|10346.9|10334.9|10344|10332|0
1739354570000|2025-02-12 10:02:50|10343.9|10331.9|10346|10334|10346|10334|10343.9|10331.9|1
1739354580000|2025-02-12 10:03:00|10347|10335|10343.4|10331.4|10349.5|10337.5|10343.4|10331.4|0
1739354590000|2025-02-12 10:03:10|10344.9|10332.9|10351.9|10339.9|10351.9|10339.9|10343.4|10331.4|0
1739354600000|2025-02-12 10:03:20|10352.9|10340.9|10346.4|10334.4|10352.9|10340.9|10345.4|10333.4|0
1739354620000|2025-02-12 10:03:40|10344.9|10332.9|10344.9|10332.9|10344.9|10332.9|10344.9|10332.9|1
1739354630000|2025-02-12 10:03:50|10345.9|10333.9|10345.9|10333.9|10345.9|10333.9|10345.9|10333.9|0
1739354660000|2025-02-12 10:04:20|10354.4|10342.4|10354.4|10342.4|10354.4|10342.4|10354.4|10342.4|0
1739354670000|2025-02-12 10:04:30|10355.4|10343.4|10355|10343|10355.4|10343.4|10354|10342|4
1739354690000|2025-02-12 10:04:50|10357|10349|10360.8|10348.8|10365.8|10353.8|10357|10348.8|2
1739354700000|2025-02-12 10:05:00|10356.5|10344.5|10354.5|10342.5|10356.5|10344.5|10347|10338.1|0
1739354750000|2025-02-12 10:05:50|||||||||1
1739354760000|2025-02-12 10:06:00|10355|10343|10356|10344|10356|10344|10355|10343|0
1739354770000|2025-02-12 10:06:10|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|10356.5|10344.5|0
1739354780000|2025-02-12 10:06:20|10354.5|10346.5|10356|10348|10360.5|10348.5|10354.5|10345.5|1
1739354790000|2025-02-12 10:06:30|10356.5|10348.5|10355.5|10349.5|10358.6|10349.5|10355.5|10346.6|2
1739354800000|2025-02-12 10:06:40|10356|10350|10357|10349|10357|10350|10356|10349|1
1739354810000|2025-02-12 10:06:50|10361.9|10349.9|10362.4|10350.4|10362.4|10350.4|10361.9|10349.9|2
1739354820000|2025-02-12 10:07:00|10361.9|10349.9|10360.4|10348.4|10366.4|10354.4|10357.4|10348.4|1
1739354830000|2025-02-12 10:07:10|10358.9|10346.9|10380.9|10368.9|10381.9|10369.9|10358.9|10346.9|1
1739354840000|2025-02-12 10:07:20|10382.9|10370.9|10381.4|10369.4|10382.9|10370.9|10381.4|10369.4|0
1739354850000|2025-02-12 10:07:30|10380.4|10368.4|10383.4|10371.4|10383.9|10371.9|10380.4|10368.4|3
1739354860000|2025-02-12 10:07:40|10383.9|10371.9|10383.9|10371.9|10384.4|10372.4|10383.9|10371.9|0
1739354870000|2025-02-12 10:07:50|10384|10372|10383.9|10371.9|10385.9|10373.9|10383.9|10371.9|0
1739354880000|2025-02-12 10:08:00|10383.4|10371.4|10383.9|10371.9|10383.9|10371.9|10383.4|10371.4|0
1739354890000|2025-02-12 10:08:10|10384|10372|10383.9|10371.9|10385.9|10373.9|10383.9|10371.9|0
1739354920000|2025-02-12 10:08:40|10384.9|10372.9|10384.9|10372.9|10384.9|10372.9|10384.9|10372.9|0
1739354930000|2025-02-12 10:08:50|10383.4|10371.4|10383.4|10371.4|10383.4|10371.4|10383.4|10371.4|0
1739354950000|2025-02-12 10:09:10|10381.5|10369.5|10381|10369|10381.5|10369.5|10381|10369|0
1739354960000|2025-02-12 10:09:20|10382.5|10370.5|10382.5|10370.5|10382.5|10370.5|10382.5|10370.5|0
1739354980000|2025-02-12 10:09:40|10383|10371|10383|10371|10383|10371|10383|10371|0
1739355000000|2025-02-12 10:10:00|10383.5|10371.5|10389.9|10377.9|10389.9|10377.9|10383.5|10371.5|0
1739355010000|2025-02-12 10:10:10|10392.9|10380.9|10384.4|10372.4|10392.9|10380.9|10384.4|10372.4|0
1739355040000|2025-02-12 10:10:40|10384.1|10372.1|10362|10350|10384.1|10372.1|10362|10350|0
1739355050000|2025-02-12 10:10:50|10362.1|10350.1|10365.9|10353.9|10365.9|10353.9|10362.1|10350.1|0
1739355060000|2025-02-12 10:11:00|10366.1|10354.1|10372.5|10360.5|10372.5|10360.5|10366.1|10354.1|0
1739355070000|2025-02-12 10:11:10|10373.5|10361.5|10375.4|10363.4|10375.4|10363.4|10373.5|10361.5|1
1739355080000|2025-02-12 10:11:20|10378.9|10366.9|10378.9|10366.9|10378.9|10366.9|10378.9|10366.9|1
1739355090000|2025-02-12 10:11:30|10377.9|10365.9|10377.9|10365.9|10377.9|10365.9|10377.9|10365.9|0
1739355100000|2025-02-12 10:11:40|10377.8|10365.8|10376.9|10364.9|10377.8|10365.8|10376.9|10364.9|0
1739355120000|2025-02-12 10:12:00|10375.9|10363.9|10375.9|10363.9|10375.9|10363.9|10375.9|10363.9|0
1739355130000|2025-02-12 10:12:10|10376.9|10364.9|10377.4|10365.4|10377.4|10365.4|10376.9|10364.9|0
1739355140000|2025-02-12 10:12:20|10378.4|10366.4|10378.4|10366.4|10378.4|10366.4|10378.4|10366.4|0
1739355150000|2025-02-12 10:12:30|10379.4|10367.4|10379.4|10367.4|10379.4|10367.4|10379.4|10367.4|0
1739355160000|2025-02-12 10:12:40|10380.4|10368.4|10380.4|10368.4|10380.4|10368.4|10380.4|10368.4|0
1739355170000|2025-02-12 10:12:50|10377.4|10365.4|10376.4|10364.4|10377.4|10365.4|10371.9|10362|1
1739355180000|2025-02-12 10:13:00|10375.4|10363.4|10374.4|10362.4|10375.4|10363.4|10374.4|10362.4|1
1739355190000|2025-02-12 10:13:10|10373.5|10361.5|10373.5|10361.5|10373.5|10361.5|10373.5|10361.5|0
1739355200000|2025-02-12 10:13:20|10376.5|10364.5|10376.5|10364.5|10376.5|10364.5|10376.5|10364.5|0
1739355210000|2025-02-12 10:13:30|10376.9|10364.9|10380.4|10368.4|10380.4|10368.4|10376.9|10364.9|0
1739355220000|2025-02-12 10:13:40|10379.4|10367.4|10380.4|10368.4|10380.4|10368.9|10376.9|10367.4|0
1739355250000|2025-02-12 10:14:10|10380.9|10368.9|10386|10374|10386|10374|10380.9|10368.9|1
1739355260000|2025-02-12 10:14:20|10390.5|10378.5|10390.5|10378.5|10390.5|10378.5|10390.5|10378.5|0
1739355270000|2025-02-12 10:14:30|10391|10379|10388|10376|10393.5|10381.5|10388|10376|0
1739355280000|2025-02-12 10:14:40|10388.5|10376.5|10387.5|10375.5|10388.5|10376.5|10387.5|10375.5|0
1739355290000|2025-02-12 10:14:50|10386.5|10374.5|10384.5|10372.5|10386.5|10374.5|10384.5|10372.5|0
1739355310000|2025-02-12 10:15:10|10385|10373|10385|10373|10385|10373|10385|10373|0
1739355320000|2025-02-12 10:15:20|10385.1|10373.1|10387.5|10375.5|10387.5|10375.5|10385.1|10373.1|0
1739355330000|2025-02-12 10:15:30|10388.5|10376.5|10387.5|10375.5|10388.5|10376.5|10387.5|10375.5|0
1739355340000|2025-02-12 10:15:40|10387.4|10375.4|10386.5|10374.5|10387.4|10375.4|10386.5|10374.5|0
1739355360000|2025-02-12 10:16:00|10386.6|10374.6|10391|10379|10391.5|10379.5|10386.6|10374.6|0
1739355400000|2025-02-12 10:16:40|10390|10378|10390|10378|10391|10379|10390|10378|0
1739355410000|2025-02-12 10:16:50|10390.5|10378.5|10390.5|10378.5|10390.5|10378.5|10390.5|10378.5|0
1739355420000|2025-02-12 10:17:00|10391.5|10379.5|10391.9|10379.9|10391.9|10379.9|10391.5|10379.5|0
1739355430000|2025-02-12 10:17:10|10392|10380|10393.5|10381.5|10393.5|10381.5|10392|10380|0
1739355450000|2025-02-12 10:17:30|10393.9|10381.9|10409.5|10397.5|10409.5|10397.5|10393.9|10381.9|1
1739355460000|2025-02-12 10:17:40|10409|10397|10409.5|10397.5|10410.5|10398.5|10408|10396|0
1739355470000|2025-02-12 10:17:50|10406|10394|10407.5|10395.5|10409|10397|10400.5|10388.5|1
1739355480000|2025-02-12 10:18:00|10408|10396|10394.9|10382.9|10408|10396|10394|10382|3
1739355490000|2025-02-12 10:18:10|||||||||1
1739355500000|2025-02-12 10:18:20|10393.4|10381.4|10393.4|10381.4|10393.4|10381.4|10392.4|10380.4|0
1739355510000|2025-02-12 10:18:30|10394.4|10382.4|10394.4|10382.4|10394.4|10382.4|10394.4|10382.4|0
1739355530000|2025-02-12 10:18:50|10390.4|10378.4|10394.4|10382.4|10394.4|10382.4|10390.4|10378.4|0
1739355540000|2025-02-12 10:19:00|10394.9|10382.9|10395.4|10383.4|10395.9|10383.9|10394.9|10382.9|0
1739355550000|2025-02-12 10:19:10|10394.9|10382.9|10394.9|10382.9|10394.9|10382.9|10394.9|10382.9|0
1739355560000|2025-02-12 10:19:20|10393.9|10381.9|10393.9|10381.9|10393.9|10381.9|10393.9|10381.9|1
1739355570000|2025-02-12 10:19:30|10394.9|10382.9|10394.9|10382.9|10394.9|10382.9|10394.9|10382.9|0
1739355600000|2025-02-12 10:20:00|10395.9|10383.9|10395.9|10383.9|10395.9|10383.9|10395.9|10383.9|0
1739355610000|2025-02-12 10:20:10|||||||||1
1739355620000|2025-02-12 10:20:20|10396.9|10384.9|10396.9|10384.9|10396.9|10384.9|10396.9|10384.9|0
1739355640000|2025-02-12 10:20:40|10401.4|10389.4|10396.9|10384.9|10402.3|10390.3|10396.9|10384.9|1
1739355650000|2025-02-12 10:20:50|10398.9|10386.9|10399.5|10387.5|10399.5|10387.5|10398.9|10386.9|0
1739355670000|2025-02-12 10:21:10|10398.5|10386.5|10399|10387|10399|10387|10398.5|10386.5|0
1739355680000|2025-02-12 10:21:20|10399.5|10387.5|10399.5|10387.5|10399.5|10387.5|10399.5|10387.5|0
1739355690000|2025-02-12 10:21:30|10401.4|10389.4|10401.5|10389.5|10401.5|10389.5|10401.4|10389.4|1
1739355700000|2025-02-12 10:21:40|10402.4|10390.4|10402.4|10390.4|10402.5|10390.5|10402.4|10390.4|0
1739355710000|2025-02-12 10:21:50|10405.9|10393.9|10405.9|10393.9|10405.9|10393.9|10405.9|10393.9|0
1739355720000|2025-02-12 10:22:00|10404.9|10392.9|10408.9|10396.9|10408.9|10396.9|10404.9|10392.9|1
1739355730000|2025-02-12 10:22:10|10409.4|10397.4|10409.4|10397.4|10409.4|10397.4|10409.4|10397.4|0
1739355740000|2025-02-12 10:22:20|10409.9|10397.9|10409.9|10397.9|10409.9|10397.9|10409.9|10397.9|0
1739355770000|2025-02-12 10:22:50|||||||||1
1739355780000|2025-02-12 10:23:00|10409.4|10397.4|10410.4|10398.4|10410.4|10398.4|10408.5|10396.5|2
1739355790000|2025-02-12 10:23:10|10410.9|10398.9|10410.9|10398.9|10410.9|10398.9|10410.9|10398.9|0
1739355800000|2025-02-12 10:23:20|10411.4|10399.4|10411.4|10399.4|10411.4|10399.4|10411.4|10399.4|0
1739355810000|2025-02-12 10:23:30|10409.9|10397.9|10410|10398|10410|10398|10409.9|10397.9|0
1739355820000|2025-02-12 10:23:40|10410.5|10398.5|10410.5|10398.5|10410.5|10398.5|10410.5|10398.5|0
1739355840000|2025-02-12 10:24:00|10409|10397|10409|10397|10409|10397|10409|10397|0
1739355850000|2025-02-12 10:24:10|10408.5|10396.5|10410.5|10398.5|10410.5|10398.5|10408.5|10396.5|1
1739355860000|2025-02-12 10:24:20|10410.1|10398.1|10411.5|10399.5|10411.5|10399.5|10410.1|10398.1|0
1739355870000|2025-02-12 10:24:30|10408.5|10402.5|10416.5|10404.5|10423.5|10411.5|10408.5|10401.1|2
1739355880000|2025-02-12 10:24:40|10417|10405|10410.1|10398.1|10418|10406|10409.6|10397.6|2
1739355890000|2025-02-12 10:24:50|10409.6|10397.6|10410.1|10398.1|10410.1|10399.5|10403.6|10394.2|3
1739355900000|2025-02-12 10:25:00|10409.1|10397.1|10409.1|10397.1|10409.1|10397.1|10409.1|10397.1|0
1739355910000|2025-02-12 10:25:10|10411.1|10399.1|10396|10384|10411.1|10399.1|10396|10384|1
1739355920000|2025-02-12 10:25:20|10396.1|10384.1|10394|10382|10397|10385|10394|10382|0
1739355930000|2025-02-12 10:25:30|10398.6|10386.6|10398.5|10386.5|10400.5|10388.5|10398.5|10386.5|0
1739355940000|2025-02-12 10:25:40|10397.6|10385.6|10396.6|10384.6|10397.6|10385.6|10396.6|10384.6|0
1739355950000|2025-02-12 10:25:50|10396.1|10384.1|10393.6|10381.6|10396.1|10384.1|10393.6|10381.6|0
1739355960000|2025-02-12 10:26:00|10401|10389|10400|10388|10401|10389|10400|10388|1
1739356000000|2025-02-12 10:26:40|10397.5|10385.5|10400.5|10388.5|10400.5|10388.5|10397.5|10385.5|0
1739356010000|2025-02-12 10:26:50|10399.1|10387.1|10398.6|10386.6|10399.1|10387.1|10398.6|10386.6|0
1739356020000|2025-02-12 10:27:00|10394.5|10382.5|10394.5|10382.5|10394.5|10382.5|10394.5|10382.5|0
1739356050000|2025-02-12 10:27:30|10394.6|10382.6|10396.1|10384.1|10396.1|10384.1|10394.6|10382.6|0
1739356060000|2025-02-12 10:27:40|10397.1|10385.1|10397.1|10385.1|10397.1|10385.1|10397.1|10385.1|0
1739356070000|2025-02-12 10:27:50|10397|10385|10394.6|10382.6|10397|10385|10394.6|10382.6|0
1739356110000|2025-02-12 10:28:30|10394.7|10382.7|10394.7|10382.7|10394.7|10382.7|10394.7|10382.7|0
1739356120000|2025-02-12 10:28:40|10398.5|10386.5|10398.5|10386.5|10398.5|10386.5|10398.5|10386.5|0
1739356140000|2025-02-12 10:29:00|||||||||1
1739356160000|2025-02-12 10:29:20|||||||||1
1739356170000|2025-02-12 10:29:30|10398.4|10386.4|10397|10385|10398.4|10386.4|10396|10384|0
1739356180000|2025-02-12 10:29:40|10396|10384|10396|10384|10396|10384|10396|10384|0
1739356200000|2025-02-12 10:30:00|10397|10385|10403.5|10391.5|10403.5|10391.5|10397|10385|0
1739356210000|2025-02-12 10:30:10|10405.5|10393.5|10405.5|10393.5|10405.5|10393.5|10405.5|10393.5|0
1739356220000|2025-02-12 10:30:20|10404.5|10392.5|10404|10392|10404.5|10392.5|10404|10392|0
1739356240000|2025-02-12 10:30:40|10404.9|10392.9|10404.9|10392.9|10404.9|10392.9|10404.9|10392.9|0
1739356250000|2025-02-12 10:30:50|10404.5|10392.5|10405|10393|10405.9|10393.9|10404.5|10392.5|0
1739356260000|2025-02-12 10:31:00|10404.5|10392.5|10403|10391|10404.5|10392.5|10403|10391|0
1739356270000|2025-02-12 10:31:10|10399|10387|10402|10390|10402|10390|10398.6|10386.6|0
1739356280000|2025-02-12 10:31:20|10401|10389|10401.5|10389.5|10401.5|10389.5|10401|10389|0
1739356290000|2025-02-12 10:31:30|10411|10399|10411.5|10399.5|10411.5|10399.5|10411|10399|0
1739356300000|2025-02-12 10:31:40|10417|10405|10416.9|10404.9|10418|10406|10413|10401|0
1739356310000|2025-02-12 10:31:50|10420|10408|10422.5|10410.5|10422.5|10410.5|10420|10408|0
1739356330000|2025-02-12 10:32:10|10422|10410|10420.5|10408.5|10422|10410|10420.5|10408.5|0
1739356340000|2025-02-12 10:32:20|10418.9|10406.9|10418.9|10406.9|10418.9|10406.9|10418.4|10406.4|0
1739356360000|2025-02-12 10:32:40|10418|10406|10421|10409|10423|10411|10418|10406|0
1739356380000|2025-02-12 10:33:00|10420|10408|10415.5|10403.5|10420|10408|10415.5|10403.5|0
1739356390000|2025-02-12 10:33:10|10415.4|10403.4|10415.4|10403.4|10415.4|10403.4|10415.4|10403.4|0
1739356400000|2025-02-12 10:33:20|10415.3|10403.3|10409.5|10397.5|10415.3|10403.3|10409.5|10397.5|0
1739356410000|2025-02-12 10:33:30|10416.5|10404.5|10417.5|10405.5|10417.5|10405.5|10416.5|10404.5|4
1739356420000|2025-02-12 10:33:40|10417.4|10405.4|10417.4|10405.4|10417.4|10405.4|10417.4|10405.4|0
1739356430000|2025-02-12 10:33:50|10413.4|10401.4|10408|10396|10413.4|10401.4|10408|10396|0
1739356440000|2025-02-12 10:34:00|10407.8|10395.8|10398.1|10386.1|10407.8|10395.8|10398.1|10386.1|0
1739356450000|2025-02-12 10:34:10|10398.6|10386.6|10408.5|10396.5|10408.5|10396.5|10398.6|10386.6|0
1739356460000|2025-02-12 10:34:20|10411.5|10399.5|10411.6|10399.6|10411.6|10399.6|10409.6|10397.6|0
1739356470000|2025-02-12 10:34:30|10413.6|10401.6|10413.6|10401.6|10413.6|10401.6|10413.6|10401.6|0
1739356480000|2025-02-12 10:34:40|10413.4|10401.4|10409.1|10397.1|10413.4|10401.4|10408.6|10396.6|0
1739356490000|2025-02-12 10:34:50|10410.1|10398.1|10410.1|10398.1|10410.1|10398.1|10410.1|10398.1|0
1739356500000|2025-02-12 10:35:00|10411.1|10399.1|10412.1|10400.1|10412.1|10400.1|10411.1|10399.1|1
1739356510000|2025-02-12 10:35:10|10413.1|10401.1|10414.1|10402.1|10414.1|10402.1|10413.1|10401.1|0
1739356520000|2025-02-12 10:35:20|10414.6|10402.6|10414.6|10402.6|10414.6|10402.6|10414.6|10402.6|0
1739356540000|2025-02-12 10:35:40|10414.5|10402.5|10414.1|10402.1|10414.5|10402.5|10411.1|10399.1|0
1739356560000|2025-02-12 10:36:00|10417.1|10405.1|10417.1|10405.1|10417.1|10405.1|10417.1|10405.1|0
1739356570000|2025-02-12 10:36:10|10417.6|10405.6|10416.1|10404.1|10417.6|10405.6|10416.1|10404.1|0
1739356590000|2025-02-12 10:36:30|10414.6|10402.6|10414.6|10402.6|10414.6|10402.6|10414.6|10402.6|1
1739356600000|2025-02-12 10:36:40|10413.6|10401.6|10413.6|10401.6|10413.6|10401.6|10413.6|10401.6|0
1739356610000|2025-02-12 10:36:50|10414.6|10402.6|10414.5|10402.5|10414.6|10402.6|10414.5|10402.5|0
1739356620000|2025-02-12 10:37:00|10413.6|10401.6|10414.6|10402.6|10414.6|10402.6|10413.6|10401.6|0
1739356630000|2025-02-12 10:37:10|10414.1|10402.1|10401|10389|10414.6|10402.6|10399.1|10387.1|0
1739356650000|2025-02-12 10:37:30|10400.6|10388.6|10399.6|10387.6|10400.6|10388.6|10399.1|10387.1|10
1739356660000|2025-02-12 10:37:40|10399.1|10387.1|10399.1|10387.1|10399.1|10387.1|10399.1|10387.1|1
1739356670000|2025-02-12 10:37:50|||||||||1
1739356690000|2025-02-12 10:38:10|10398.1|10386.1|10398.1|10386.1|10398.1|10386.1|10398.1|10386.1|0
1739356700000|2025-02-12 10:38:20|10397.6|10385.6|10397.6|10385.6|10397.6|10385.6|10397.6|10385.6|0
1739356710000|2025-02-12 10:38:30|10399.1|10387.1|10399.1|10387.1|10399.1|10387.1|10399.1|10387.1|0
1739356720000|2025-02-12 10:38:40|10399.6|10387.6|10399.6|10387.6|10399.6|10387.6|10399.6|10387.6|0
1739356730000|2025-02-12 10:38:50|10399.5|10387.5|10398.1|10386.1|10399.5|10387.5|10398.1|10386.1|0
1739356740000|2025-02-12 10:39:00|10398.6|10386.6|10401.6|10389.6|10401.6|10389.6|10398.6|10386.6|0
1739356770000|2025-02-12 10:39:30|10407.6|10395.6|10409.1|10397.1|10409.6|10397.6|10407.6|10395.6|0
1739356780000|2025-02-12 10:39:40|10408.6|10396.6|10408.6|10396.6|10408.6|10396.6|10408.6|10396.6|0
1739356800000|2025-02-12 10:40:00|10407.6|10395.6|10407.6|10395.6|10407.6|10395.6|10407.6|10395.6|0
1739356810000|2025-02-12 10:40:10|10409.1|10397.1|10409.1|10397.1|10409.1|10397.1|10409.1|10397.1|0
1739356820000|2025-02-12 10:40:20|10410.1|10398.1|10411.1|10399.1|10411.1|10399.1|10410.1|10398.1|0
1739356860000|2025-02-12 10:41:00|10410.6|10398.6|10416.6|10404.6|10417.1|10405.1|10410.6|10398.6|0
1739356870000|2025-02-12 10:41:10|10417.6|10405.6|10416.1|10404.1|10417.6|10405.6|10416.1|10404.1|0
1739356880000|2025-02-12 10:41:20|10417.6|10405.6|10417.7|10405.7|10417.7|10405.7|10417.6|10405.6|10
1739356890000|2025-02-12 10:41:30|10416.7|10404.7|10416.7|10404.7|10416.7|10404.7|10416.7|10404.7|0
1739356900000|2025-02-12 10:41:40|10418.2|10406.2|10418.2|10406.2|10418.2|10406.2|10418.2|10406.2|0
1739356920000|2025-02-12 10:42:00|10419.7|10407.7|10421.2|10409.2|10421.2|10409.2|10419.7|10407.7|3
1739356930000|2025-02-12 10:42:10|10421.7|10409.7|10421.7|10409.7|10421.7|10409.7|10421.7|10409.7|1
1739356940000|2025-02-12 10:42:20|||||||||1
1739356950000|2025-02-12 10:42:30|10422.2|10410.2|10421.7|10409.7|10422.2|10410.2|10421.7|10409.7|0
1739356970000|2025-02-12 10:42:50|10421.2|10409.2|10420.7|10408.7|10421.2|10409.2|10420.7|10408.7|0
1739356980000|2025-02-12 10:43:00|10420.5|10408.5|10417.7|10405.7|10420.5|10408.5|10413.7|10401.7|1
1739356990000|2025-02-12 10:43:10|10417.2|10405.2|10417.2|10405.2|10417.2|10405.2|10417.2|10405.2|0
1739357010000|2025-02-12 10:43:30|10417.7|10405.7|10417.7|10405.7|10417.7|10405.7|10417.7|10405.7|0
1739357020000|2025-02-12 10:43:40|10425.8|10419.8|10428.7|10416.7|10428.8|10419.8|10425.8|10414.7|2
1739357030000|2025-02-12 10:43:50|10430.2|10418.2|10429.7|10417.7|10430.2|10418.2|10429.7|10417.7|0
1739357040000|2025-02-12 10:44:00|10429.3|10417.3|10430.2|10418.2|10430.2|10423.2|10429.2|10417.3|0
1739357050000|2025-02-12 10:44:10|10430.3|10418.3|10429.2|10417.2|10430.7|10418.7|10429.2|10417.2|0
1739357060000|2025-02-12 10:44:20|10428.1|10416.1|10421.2|10409.2|10428.1|10416.1|10421.2|10409.2|1
1739357070000|2025-02-12 10:44:30|10420.2|10408.2|10419.7|10407.7|10420.2|10408.2|10419.7|10407.7|0
1739357090000|2025-02-12 10:44:50|10419.2|10407.2|10419.2|10407.2|10419.2|10407.2|10419.2|10407.2|0
1739357110000|2025-02-12 10:45:10|10418.2|10406.2|10418.7|10406.7|10418.7|10406.7|10418.2|10406.2|0
1739357120000|2025-02-12 10:45:20|10416.7|10404.7|10416.7|10404.7|10416.7|10404.7|10416.7|10404.7|0
1739357140000|2025-02-12 10:45:40|10416.2|10404.2|10416.2|10404.2|10416.2|10404.2|10416.2|10404.2|0
1739357150000|2025-02-12 10:45:50|10416.3|10404.3|10418.2|10406.2|10418.2|10406.2|10416.3|10404.3|0
1739357160000|2025-02-12 10:46:00|10418.3|10406.3|10418.3|10406.3|10418.3|10406.3|10418.3|10406.3|0
1739357170000|2025-02-12 10:46:10|10418.2|10406.2|10417.2|10405.2|10418.2|10406.2|10417.2|10405.2|0
1739357180000|2025-02-12 10:46:20|10417.3|10405.3|10417.2|10405.2|10417.3|10405.3|10417.2|10405.2|0
1739357190000|2025-02-12 10:46:30|10416.2|10404.2|10416.2|10404.2|10416.3|10404.3|10416.2|10404.2|0
1739357200000|2025-02-12 10:46:40|||||||||1
1739357210000|2025-02-12 10:46:50|10415.2|10403.2|10415.2|10403.2|10415.2|10403.2|10415.2|10403.2|0
1739357220000|2025-02-12 10:47:00|10415.3|10403.3|10415.7|10403.7|10415.8|10403.8|10415.3|10403.3|0
1739357240000|2025-02-12 10:47:20|10412.2|10400.2|10411.8|10399.8|10412.2|10400.2|10411.7|10399.7|0
1739357250000|2025-02-12 10:47:30|10411.7|10399.7|10408.8|10396.8|10411.8|10399.8|10408.8|10396.8|0
1739357270000|2025-02-12 10:47:50|10409.3|10397.3|10409.3|10397.3|10409.3|10397.3|10409.3|10397.3|0
1739357290000|2025-02-12 10:48:10|10409.8|10397.8|10409.8|10397.8|10409.8|10397.8|10409.8|10397.8|0
1739357310000|2025-02-12 10:48:30|10411.7|10399.7|10411.3|10399.3|10411.7|10399.7|10411.3|10399.3|4
1739357340000|2025-02-12 10:49:00|10409.8|10397.8|10410.8|10398.8|10410.8|10398.8|10409.8|10397.8|1
1739357360000|2025-02-12 10:49:20|10410.3|10398.3|10409.9|10397.9|10410.3|10398.3|10409.9|10397.9|12
1739357370000|2025-02-12 10:49:30|10409.4|10397.4|10408.4|10396.4|10409.4|10397.4|10408.4|10396.4|0
1739357380000|2025-02-12 10:49:40|10409.4|10397.4|10409.4|10397.4|10409.4|10397.4|10409.4|10397.4|0
1739357390000|2025-02-12 10:49:50|10408.4|10396.4|10407.4|10395.4|10408.4|10396.4|10407.4|10395.4|1
1739357400000|2025-02-12 10:50:00|10405.9|10393.9|10406|10394|10406|10394|10405.9|10393.9|0
1739357410000|2025-02-12 10:50:10|10406.9|10394.9|10406.4|10394.4|10406.9|10394.9|10406.4|10394.4|0
1739357420000|2025-02-12 10:50:20|10405.9|10393.9|10405.9|10393.9|10405.9|10393.9|10405.9|10393.9|0
1739357430000|2025-02-12 10:50:30|10411.4|10399.4|10411.4|10399.4|10411.4|10399.4|10411.4|10399.4|1
1739357440000|2025-02-12 10:50:40|10412.4|10400.4|10412.4|10400.4|10412.4|10400.4|10412.4|10400.4|0
1739357460000|2025-02-12 10:51:00|||||||||1
1739357470000|2025-02-12 10:51:10|||||||||1
1739357520000|2025-02-12 10:52:00|10415.8|10403.8|10419.3|10407.3|10419.4|10407.4|10415.8|10403.8|1
1739357530000|2025-02-12 10:52:10|10416.9|10404.9|10416.4|10404.4|10416.9|10404.9|10416.4|10404.4|1
1739357540000|2025-02-12 10:52:20|10423.9|10411.9|10422.4|10414.4|10423.9|10414.9|10420|10411.9|0
1739357550000|2025-02-12 10:52:30|10422.5|10414.5|10422.9|10414.9|10422.9|10414.9|10422.5|10414.5|0
1739357560000|2025-02-12 10:52:40|10423.4|10415.4|10423.4|10415.4|10423.4|10415.4|10423.4|10415.4|0
1739357570000|2025-02-12 10:52:50|10424.4|10416.4|10424.4|10416.4|10424.4|10416.4|10424.4|10416.4|1
1739357580000|2025-02-12 10:53:00|10426|10414|10426|10414|10426|10414|10426|10414|0
1739357590000|2025-02-12 10:53:10|10424.4|10416.4|10424.4|10412.4|10424.4|10416.4|10421.9|10412.4|4
1739357600000|2025-02-12 10:53:20|10422.4|10414.4|10428.4|10416.4|10428.4|10416.4|10421.9|10412.9|1
1739357610000|2025-02-12 10:53:30|10427.9|10415.9|10427.9|10415.9|10427.9|10415.9|10427.9|10415.9|0
1739357630000|2025-02-12 10:53:50|10429.4|10417.4|10427.4|10415.4|10429.4|10419.9|10424.4|10414.4|4
1739357640000|2025-02-12 10:54:00|10427.3|10415.3|10426.4|10414.4|10427.3|10415.3|10426.4|10414.4|0
1739357650000|2025-02-12 10:54:10|10426.9|10414.9|10426.4|10414.4|10426.9|10414.9|10426.4|10414.4|0
1739357660000|2025-02-12 10:54:20|10426.3|10414.3|10425.8|10413.8|10426.3|10414.3|10425.8|10413.8|0
1739357670000|2025-02-12 10:54:30|10427.3|10415.3|10427.3|10415.3|10427.3|10415.3|10427.3|10415.3|0
1739357680000|2025-02-12 10:54:40|10425.8|10413.8|10425.8|10413.8|10425.8|10413.8|10425.8|10413.8|0
1739357700000|2025-02-12 10:55:00|10425.3|10413.3|10423.8|10411.8|10425.3|10413.3|10423.8|10411.8|0
1739357720000|2025-02-12 10:55:20|10429.6|10417.6|10424.3|10412.3|10429.6|10417.6|10424.3|10412.3|1
1739357730000|2025-02-12 10:55:30|10424.2|10412.2|10430.3|10418.3|10431.8|10419.8|10424.2|10412.2|2
1739357740000|2025-02-12 10:55:40|10429.8|10417.8|10430.3|10418.3|10430.3|10418.3|10429.8|10417.8|0
1739357750000|2025-02-12 10:55:50|10430.8|10418.8|10429.3|10417.3|10430.8|10418.8|10429.3|10417.3|0
1739357760000|2025-02-12 10:56:00|10428.3|10416.3|10429.3|10417.3|10429.3|10417.3|10428.3|10416.3|0
1739357780000|2025-02-12 10:56:20|10430.8|10418.8|10430.8|10418.8|10430.8|10418.8|10429.3|10417.3|0
1739357800000|2025-02-12 10:56:40|10431|10419|10434.8|10422.8|10436.7|10424.7|10431|10419|0
1739357810000|2025-02-12 10:56:50|10435.3|10423.3|10434.3|10422.3|10435.3|10423.3|10434.3|10422.3|0
1739357820000|2025-02-12 10:57:00|10434.2|10422.2|10435.8|10423.8|10440.2|10428.2|10433.7|10421.7|1
1739357830000|2025-02-12 10:57:10|10434.3|10422.3|10427.3|10415.3|10434.3|10422.3|10427.3|10415.3|0
1739357840000|2025-02-12 10:57:20|10426.8|10414.8|10426.3|10414.3|10426.8|10414.8|10424.3|10412.3|0
1739357850000|2025-02-12 10:57:30|10426.2|10414.2|10426.3|10414.3|10426.3|10414.3|10423.3|10411.3|0
1739357860000|2025-02-12 10:57:40|10418.3|10406.3|10413.4|10401.4|10418.3|10406.3|10411.9|10399.9|0
1739357870000|2025-02-12 10:57:50|10413.3|10401.3|10408.9|10400.9|10413.3|10401.3|10408.4|10398.4|0
1739357880000|2025-02-12 10:58:00|10408.4|10400.4|10409.9|10397.9|10409.9|10400.4|10408.4|10397.9|0
1739357890000|2025-02-12 10:58:10|10407.9|10399.9|10407.9|10399.9|10407.9|10399.9|10407.9|10399.9|0
1739357900000|2025-02-12 10:58:20|10410|10398|10410|10398|10410|10398|10410|10398|0
1739357910000|2025-02-12 10:58:30|10414.4|10402.4|10412.9|10400.9|10414.4|10402.4|10412.9|10400.9|0
1739357920000|2025-02-12 10:58:40|10411.9|10399.9|10411.9|10399.9|10411.9|10399.9|10411.9|10399.9|0
1739357940000|2025-02-12 10:59:00|10413.9|10401.9|10413.9|10401.9|10413.9|10401.9|10413.9|10401.9|0
1739357950000|2025-02-12 10:59:10|10415.4|10403.4|10415.4|10403.4|10415.4|10403.4|10415.4|10403.4|0
1739357980000|2025-02-12 10:59:40|10416.4|10404.4|10417.9|10405.9|10417.9|10405.9|10416.4|10404.4|0
1739358000000|2025-02-12 11:00:00|10418.8|10406.8|10424.3|10412.3|10426.8|10414.8|10412.9|10400.9|0
1739358020000|2025-02-12 11:00:20|10420.9|10408.9|10419.9|10407.9|10420.9|10408.9|10419.9|10407.9|1
1739358040000|2025-02-12 11:00:40|10419.8|10407.8|10415.4|10403.4|10419.8|10407.8|10415.4|10403.4|0
1739358050000|2025-02-12 11:00:50|10414.9|10402.9|10414.4|10402.4|10414.9|10402.9|10414.4|10402.4|0
1739358070000|2025-02-12 11:01:10|10412.9|10400.9|10405.4|10393.4|10412.9|10400.9|10405.4|10393.4|1
1739358080000|2025-02-12 11:01:20|10404.5|10392.5|10388.9|10376.9|10404.5|10392.5|10388.9|10376.9|2
1739358090000|2025-02-12 11:01:30|10389.9|10377.9|10388.4|10376.4|10390|10378|10384.9|10372.9|1
1739358100000|2025-02-12 11:01:40|10386.9|10374.9|10376.4|10364.4|10386.9|10374.9|10376.4|10364.4|0
1739358110000|2025-02-12 11:01:50|10375.5|10363.5|10386.4|10374.4|10386.4|10374.4|10375.4|10363.4|4
1739358140000|2025-02-12 11:02:20|10388.9|10376.9|10389.9|10377.9|10389.9|10377.9|10388.9|10376.9|0
1739358150000|2025-02-12 11:02:30|10389.8|10377.8|10382.4|10370.4|10389.8|10377.8|10382.4|10370.4|0
1739358160000|2025-02-12 11:02:40|10381.9|10369.9|10381.9|10369.9|10381.9|10369.9|10381.9|10369.9|0
1739358180000|2025-02-12 11:03:00|10382.9|10370.9|10382.9|10370.9|10382.9|10370.9|10382.9|10370.9|0
1739358190000|2025-02-12 11:03:10|10382.8|10370.8|10375.8|10363.8|10382.8|10370.8|10375.8|10363.8|0
1739358200000|2025-02-12 11:03:20|10373.8|10361.8|10373.8|10361.8|10373.8|10361.8|10373.8|10361.8|0
1739358220000|2025-02-12 11:03:40|10373.3|10361.3|10373.3|10361.3|10374.3|10362.3|10373.3|10361.3|0
1739358230000|2025-02-12 11:03:50|10373.4|10361.4|10374.3|10362.3|10374.3|10362.3|10372.8|10360.8|0
1739358240000|2025-02-12 11:04:00|10374.4|10362.4|10374.3|10362.3|10374.4|10362.4|10374.3|10362.3|0
1739358250000|2025-02-12 11:04:10|10378.4|10366.4|10377.9|10365.9|10378.4|10366.4|10377.9|10365.9|1
1739358260000|2025-02-12 11:04:20|10377.8|10365.8|10376.4|10364.4|10377.8|10365.8|10376.4|10364.4|1
1739358270000|2025-02-12 11:04:30|||||||||1
1739358290000|2025-02-12 11:04:50|10376.9|10364.9|10392.4|10380.4|10392.4|10380.4|10374|10364.9|1
1739358300000|2025-02-12 11:05:00|10395.9|10387.9|10392.9|10380.9|10395.9|10387.9|10392.9|10380.9|0
1739358310000|2025-02-12 11:05:10|10392.8|10380.8|10390.9|10378.9|10392.9|10380.9|10390.9|10378.9|2
1739358320000|2025-02-12 11:05:20|10390.8|10378.8|10390.4|10378.4|10390.8|10378.8|10388.4|10376.4|0
1739358330000|2025-02-12 11:05:30|10390.9|10378.9|10392.4|10380.4|10392.4|10380.4|10390.9|10378.9|0
1739358340000|2025-02-12 11:05:40|10394.9|10382.9|10385.8|10373.8|10394.9|10382.9|10385.8|10373.8|1
1739358360000|2025-02-12 11:06:00|10384.9|10372.9|10386.3|10374.3|10386.3|10374.3|10382.8|10370.8|4
1739358370000|2025-02-12 11:06:10|10385.3|10373.3|10378.8|10366.8|10386.2|10374.2|10378.8|10366.8|0
1739358380000|2025-02-12 11:06:20|10378.7|10366.7|10376.8|10364.8|10378.7|10366.7|10375.8|10363.8|0
1739358390000|2025-02-12 11:06:30|10378.8|10366.8|10377.3|10365.3|10380.3|10368.3|10376.8|10364.8|0
1739358400000|2025-02-12 11:06:40|10376.8|10364.8|10378.3|10366.3|10378.3|10366.3|10376.8|10364.8|0
1739358410000|2025-02-12 11:06:50|10378.4|10366.4|10380.3|10368.3|10380.4|10368.4|10378.4|10366.4|0
1739358420000|2025-02-12 11:07:00|10378.9|10366.9|10364.4|10352.4|10379.4|10367.4|10364.4|10352.4|0
1739358430000|2025-02-12 11:07:10|10367.3|10355.3|10368.8|10356.8|10368.8|10356.8|10367.3|10355.3|0
1739358440000|2025-02-12 11:07:20|10368.9|10356.9|10368.9|10356.9|10368.9|10356.9|10368.9|10356.9|0
1739358450000|2025-02-12 11:07:30|10368.8|10356.8|10359.4|10347.4|10368.8|10356.8|10359.4|10347.4|4
1739358460000|2025-02-12 11:07:40|10361.8|10349.8|10368.2|10356.2|10368.2|10356.2|10361.3|10349.3|0
1739358470000|2025-02-12 11:07:50|10368.3|10356.3|10372.3|10360.3|10372.3|10360.3|10368.3|10356.3|0
1739358480000|2025-02-12 11:08:00|10372.4|10360.4|10374.8|10362.8|10381.3|10369.3|10372.4|10360.4|0
1739358490000|2025-02-12 11:08:10|10375.3|10363.3|10367.4|10355.4|10375.3|10363.3|10367.3|10355.3|0
1739358500000|2025-02-12 11:08:20|10367.3|10355.3|10366.3|10354.3|10367.3|10355.3|10366.3|10354.3|0
1739358510000|2025-02-12 11:08:30|10367.3|10355.3|10366.3|10354.3|10367.3|10355.3|10366.3|10354.3|0
1739358520000|2025-02-12 11:08:40|10366.8|10354.8|10365.8|10353.8|10366.8|10354.8|10365.8|10353.8|0
1739358530000|2025-02-12 11:08:50|10367.3|10355.3|10365.3|10353.3|10367.3|10355.3|10365.3|10353.3|1
1739358540000|2025-02-12 11:09:00|10364.8|10352.8|10364.3|10352.3|10364.8|10352.8|10364.3|10352.3|0
1739358550000|2025-02-12 11:09:10|10362.8|10350.8|10363.3|10351.3|10363.3|10351.3|10361.8|10349.8|0
1739358560000|2025-02-12 11:09:20|10361.8|10349.8|10361.8|10349.8|10361.8|10349.8|10361.8|10349.8|0
1739358570000|2025-02-12 11:09:30|10361.3|10349.3|10366.5|10354.5|10366.5|10354.5|10361.3|10349.3|1
1739358580000|2025-02-12 11:09:40|10367.4|10355.4|10362.3|10350.3|10367.4|10355.4|10362.3|10350.3|0
1739358590000|2025-02-12 11:09:50|10361.8|10349.8|10363.3|10351.3|10363.4|10351.4|10361.4|10349.4|0
1739358600000|2025-02-12 11:10:00|10363.8|10351.8|10363.3|10351.3|10363.8|10351.8|10363.3|10351.3|0
1739358610000|2025-02-12 11:10:10|10362.9|10350.9|10366.8|10354.8|10367.8|10355.8|10362.9|10350.9|0
1739358660000|2025-02-12 11:11:00|10366.9|10354.9|10366.9|10354.9|10366.9|10354.9|10366.9|10354.9|0
1739358680000|2025-02-12 11:11:20|10367.4|10355.4|10370.9|10358.9|10370.9|10358.9|10367.4|10355.4|2
1739358710000|2025-02-12 11:11:50|10367.7|10361.7|10364.4|10352.4|10367.7|10361.7|10363.9|10351.9|0
1739358720000|2025-02-12 11:12:00|10363.4|10351.4|10358.9|10346.9|10363.4|10351.4|10358.9|10346.9|2
1739358730000|2025-02-12 11:12:10|10359.4|10347.4|10359.4|10347.4|10359.4|10347.4|10359.4|10347.4|0
1739358740000|2025-02-12 11:12:20|10357|10345|10356|10344|10357|10345|10356|10344|0
1739358760000|2025-02-12 11:12:40|||||||||1
1739358770000|2025-02-12 11:12:50|10356.1|10344.1|10364|10352|10364|10352|10356.1|10344.1|0
1739358780000|2025-02-12 11:13:00|10364.5|10352.5|10364.5|10352.5|10364.5|10352.5|10364.5|10352.5|0
1739358790000|2025-02-12 11:13:10|10365|10353|10365|10353|10365|10353|10365|10353|0
1739358800000|2025-02-12 11:13:20|10365.5|10353.5|10370|10358|10370|10358|10365.5|10353.5|1
1739358810000|2025-02-12 11:13:30|10371.9|10359.9|10371.9|10359.9|10371.9|10359.9|10371.9|10359.9|1
1739358820000|2025-02-12 11:13:40|10370.9|10358.9|10370.9|10358.9|10370.9|10358.9|10370.9|10358.9|0
1739358860000|2025-02-12 11:14:20|10371|10359|10371.5|10359.5|10371.5|10359.5|10371|10359|0
1739358900000|2025-02-12 11:15:00|10378|10366|10375.5|10363.5|10379|10367|10374|10362|0
1739358910000|2025-02-12 11:15:10|10374.5|10362.5|10374.5|10362.5|10374.5|10362.5|10374.5|10362.5|0
1739358920000|2025-02-12 11:15:20|10366.5|10354.5|10372.7|10360.7|10372.7|10360.7|10366.5|10354.5|0
1739358930000|2025-02-12 11:15:30|10379|10367|10377.5|10365.5|10379|10367|10376.5|10364.5|0
1739358940000|2025-02-12 11:15:40|10382.5|10370.5|10381.5|10369.5|10382.5|10370.5|10381.5|10369.5|0
1739358950000|2025-02-12 11:15:50|10385.5|10373.5|10385.5|10373.5|10385.5|10373.5|10385.5|10373.5|1
1739358960000|2025-02-12 11:16:00|10385.4|10373.4|10380.9|10368.9|10385.4|10373.4|10380.9|10368.9|0
1739358990000|2025-02-12 11:16:30|10376.5|10364.5|10376.5|10364.5|10376.5|10364.5|10376.5|10364.5|2
1739359000000|2025-02-12 11:16:40|10376.9|10364.9|10376.9|10364.9|10376.9|10364.9|10376.3|10364.3|8
1739359030000|2025-02-12 11:17:10|10377|10365|10378.9|10366.9|10378.9|10366.9|10377|10365|0
1739359070000|2025-02-12 11:17:50|||||||||1
1739359080000|2025-02-12 11:18:00|10385|10373|10389.4|10377.4|10389.5|10377.5|10385|10373|0
1739359090000|2025-02-12 11:18:10|10388.5|10376.5|10388.5|10376.5|10388.5|10376.5|10388.5|10376.5|0
1739359100000|2025-02-12 11:18:20|10389.5|10377.5|10389.9|10377.9|10389.9|10377.9|10389.5|10377.5|0
1739359190000|2025-02-12 11:19:50|10390|10378|10390.9|10378.9|10390.9|10378.9|10390|10378|0
1739359200000|2025-02-12 11:20:00|10390.4|10378.4|10389|10377|10390.4|10378.4|10389|10377|0
1739359210000|2025-02-12 11:20:10|10389.5|10377.5|10389.5|10377.5|10389.5|10377.5|10389.5|10377.5|0
1739359220000|2025-02-12 11:20:20|10390.4|10378.4|10399|10387|10401|10389|10390.4|10378.4|0
1739359230000|2025-02-12 11:20:30|10399.1|10387.1|10403.5|10391.5|10403.5|10391.5|10399|10387|1
1739359240000|2025-02-12 11:20:40|10403.4|10391.4|10405.5|10393.5|10405.5|10393.5|10402|10390|1
1739359250000|2025-02-12 11:20:50|10405.4|10393.4|10403.5|10391.5|10405.4|10393.4|10402|10390|2
1739359260000|2025-02-12 11:21:00|10403.3|10391.3|10399.5|10387.5|10403.3|10391.3|10399.5|10387.5|1
1739359270000|2025-02-12 11:21:10|||||||||1
1739359280000|2025-02-12 11:21:20|10399.4|10387.4|10396.5|10384.5|10399.4|10387.4|10396.5|10384.5|1
1739359290000|2025-02-12 11:21:30|||||||||1
1739359300000|2025-02-12 11:21:40|||||||||1
1739359310000|2025-02-12 11:21:50|10398.6|10386.6|10404|10392|10404|10392|10398.6|10386.6|1
1739359320000|2025-02-12 11:22:00|||||||||1
1739359330000|2025-02-12 11:22:10|10404.1|10392.1|10405|10393|10405|10393|10404.1|10392.1|2
1739359340000|2025-02-12 11:22:20|10405.1|10393.1|10405|10393|10405.1|10393.1|10405|10393|4
1739359350000|2025-02-12 11:22:30|10404.9|10392.9|10401.5|10389.5|10404.9|10392.9|10400.1|10388.1|3
1739359360000|2025-02-12 11:22:40|10401.6|10389.6|10401.5|10389.5|10401.6|10389.6|10401.5|10389.5|3
1739359370000|2025-02-12 11:22:50|10402|10390|10402|10390|10402|10390|10402|10390|2
1739359390000|2025-02-12 11:23:10|10402.5|10390.5|10402.5|10390.5|10402.5|10390.5|10402.5|10390.5|0
1739359480000|2025-02-12 11:24:40|10404|10392|10404|10392|10404|10392|10404|10392|0
1739359490000|2025-02-12 11:24:50|10404.1|10392.1|10406.5|10394.5|10406.5|10394.5|10404.1|10392.1|0
1739359500000|2025-02-12 11:25:00|10407.5|10395.5|10407.5|10395.5|10407.5|10395.5|10407.5|10395.5|0
1739359510000|2025-02-12 11:25:10|10408|10396|10414.5|10402.5|10414.5|10402.5|10408|10396|0
1739359520000|2025-02-12 11:25:20|10414.6|10402.6|10414.6|10402.6|10414.6|10402.6|10414.6|10402.6|0
1739359530000|2025-02-12 11:25:30|10416|10404|10406.5|10394.5|10416|10404|10406.5|10394.5|0
1739359540000|2025-02-12 11:25:40|10405.5|10393.5|10404.5|10392.5|10405.5|10393.5|10404.5|10392.5|0
1739359550000|2025-02-12 11:25:50|10404|10392|10404|10392|10404.5|10392.5|10404|10392|0
1739359570000|2025-02-12 11:26:10|10403|10391|10403|10391|10403|10391|10403|10391|0
1739359580000|2025-02-12 11:26:20|10391.6|10379.6|10395|10383|10396.5|10384.5|10391.6|10379.6|0
1739359590000|2025-02-12 11:26:30|10394|10382|10399.5|10387.5|10399.5|10387.5|10394|10382|0
1739359620000|2025-02-12 11:27:00|10399.6|10387.6|10410.5|10398.5|10413.1|10401.1|10399.6|10387.6|0
1739359650000|2025-02-12 11:27:30|10403.1|10391.1|10410.1|10398.1|10410.1|10398.1|10403.1|10391.1|0
1739359660000|2025-02-12 11:27:40|10412.6|10400.6|10412.6|10400.6|10412.6|10400.6|10412.6|10400.6|0
1739359680000|2025-02-12 11:28:00|10413|10401|10401|10389|10413|10401|10401|10389|0
1739359690000|2025-02-12 11:28:10|10391.5|10379.5|10400|10388|10400|10388|10391|10379|0
1739359700000|2025-02-12 11:28:20|10402.5|10390.5|10408.1|10396.1|10408.1|10396.1|10402.5|10390.5|0
1739359710000|2025-02-12 11:28:30|10411.5|10399.5|10400|10388|10412.5|10400.5|10398.5|10386.5|0
1739359720000|2025-02-12 11:28:40|10400.5|10388.5|10400.5|10388.5|10400.5|10388.5|10400.5|10388.5|0
1739359730000|2025-02-12 11:28:50|10400.4|10388.4|10397.5|10385.5|10400.4|10388.4|10393|10381|1
1739359740000|2025-02-12 11:29:00|10398.5|10386.5|10394.1|10382.1|10398.5|10386.5|10394|10382|0
1739359750000|2025-02-12 11:29:10|10398.5|10386.5|10394|10382|10398.5|10386.5|10394|10382|0
1739359760000|2025-02-12 11:29:20|10394.5|10382.5|10393|10381|10394.5|10382.5|10388.6|10376.6|0
1739359770000|2025-02-12 11:29:30|10398|10386|10398|10386|10398|10386|10398|10386|0
1739359800000|2025-02-12 11:30:00|10399|10387|10394.5|10382.5|10399|10387|10394.5|10382.5|0
1739359810000|2025-02-12 11:30:10|10394.6|10382.6|10390.5|10378.5|10396.5|10384.5|10390.5|10378.5|0
1739359830000|2025-02-12 11:30:30|10390|10378|10390.5|10378.5|10390.5|10378.5|10390|10378|0
1739359840000|2025-02-12 11:30:40|10391|10379|10391|10379|10391|10379|10390|10378|0
1739359860000|2025-02-12 11:31:00|10391.5|10379.5|10391|10379|10391.5|10379.5|10391|10379|0
1739359870000|2025-02-12 11:31:10|10387.5|10375.5|10396|10384|10396|10384|10387.5|10375.5|0
1739359880000|2025-02-12 11:31:20|10397|10385|10397|10385|10397|10385|10397|10385|2
1739359890000|2025-02-12 11:31:30|10397.5|10385.5|10397|10385|10397.5|10385.5|10397|10385|0
1739359900000|2025-02-12 11:31:40|10397.5|10385.5|10397.5|10385.5|10397.5|10385.5|10397.5|10385.5|0
1739359920000|2025-02-12 11:32:00|10397|10385|10397|10385|10397|10385|10397|10385|0
1739359930000|2025-02-12 11:32:10|10398|10386|10398|10386|10398|10386|10398|10386|0
1739359980000|2025-02-12 11:33:00|10397.8|10385.8|10392|10380|10397.8|10385.8|10392|10380|0
1739359990000|2025-02-12 11:33:10|10393.1|10381.1|10396.5|10384.5|10396.5|10384.5|10393.1|10381.1|0
1739360020000|2025-02-12 11:33:40|10396.4|10384.4|10411.5|10399.5|10412.5|10400.5|10393.5|10381.5|0
1739360030000|2025-02-12 11:33:50|10411.3|10399.3|10407.5|10395.5|10411.3|10399.3|10407.5|10395.5|0
1739360040000|2025-02-12 11:34:00|10407|10395|10407.5|10395.5|10412|10400|10407|10395|0
1739360050000|2025-02-12 11:34:10|10406|10394|10406|10394|10406|10394|10406|10394|0
1739360080000|2025-02-12 11:34:40|10408|10396|10408.5|10396.5|10408.5|10396.5|10408|10396|0
1739360100000|2025-02-12 11:35:00|10407.5|10395.5|10407.5|10395.5|10407.5|10395.5|10407.5|10395.5|0
1739360120000|2025-02-12 11:35:20|10407.1|10395.1|10391|10379|10407.1|10395.1|10391|10379|1
1739360130000|2025-02-12 11:35:30|10390.5|10378.5|10391.5|10379.5|10391.5|10379.5|10390.5|10378.5|0
1739360150000|2025-02-12 11:35:50|10392|10380|10392|10380|10392|10380|10392|10380|0
1739360160000|2025-02-12 11:36:00|10393|10381|10393.1|10381.1|10393.1|10381.1|10393|10381|0
1739360170000|2025-02-12 11:36:10|10397.5|10385.5|10392.5|10380.5|10397.5|10385.5|10389.5|10377.5|0
1739360190000|2025-02-12 11:36:30|10392.3|10380.3|10391.4|10379.4|10392.3|10380.3|10385.5|10373.5|0
1739360200000|2025-02-12 11:36:40|10391.3|10379.3|10389.4|10377.4|10391.3|10379.3|10387.4|10375.4|0
1739360210000|2025-02-12 11:36:50|10383.4|10371.4|10383.9|10371.9|10388.4|10376.4|10383.4|10371.4|0
1739360220000|2025-02-12 11:37:00|10383.4|10371.4|10387.9|10375.9|10388.4|10376.4|10382.9|10370.9|1
1739360250000|2025-02-12 11:37:30|10383.4|10371.4|10388.4|10376.4|10388.4|10376.4|10383.4|10371.4|0
1739360260000|2025-02-12 11:37:40|10387.9|10375.9|10389.4|10377.4|10389.4|10377.4|10387.4|10375.4|0
1739360280000|2025-02-12 11:38:00|10388.9|10376.9|10393.9|10381.9|10393.9|10381.9|10388.9|10376.9|0
1739360290000|2025-02-12 11:38:10|10394.4|10382.4|10394.5|10382.5|10394.5|10382.5|10394.4|10382.4|0
1739360300000|2025-02-12 11:38:20|10395.4|10383.4|10398.9|10386.9|10398.9|10386.9|10395.4|10383.4|0
1739360350000|2025-02-12 11:39:10|10398.4|10386.4|10398.9|10386.9|10398.9|10386.9|10398.4|10386.4|0
1739360360000|2025-02-12 11:39:20|10398.4|10386.4|10398.4|10386.4|10398.4|10386.4|10398.4|10386.4|0
1739360400000|2025-02-12 11:40:00|10398.3|10386.3|10395.9|10383.9|10398.3|10386.3|10395.9|10383.9|0
1739360410000|2025-02-12 11:40:10|10395.8|10383.8|10396.4|10384.4|10396.4|10384.4|10392.9|10380.9|0
1739360420000|2025-02-12 11:40:20|10394.4|10382.4|10391.9|10379.9|10394.4|10382.4|10391.9|10379.9|1
1739360430000|2025-02-12 11:40:30|10388.9|10376.9|10387.4|10375.4|10388.9|10376.9|10387.4|10375.4|1
1739360440000|2025-02-12 11:40:40|10388.4|10376.4|10387.9|10375.9|10388.4|10376.4|10387.9|10375.9|0
1739360450000|2025-02-12 11:40:50|10386.9|10374.9|10385.9|10373.9|10386.9|10374.9|10385.9|10373.9|0
1739360460000|2025-02-12 11:41:00|10384.9|10372.9|10384.9|10372.9|10384.9|10372.9|10384.9|10372.9|0
1739360480000|2025-02-12 11:41:20|10383.9|10371.9|10385.4|10373.4|10385.4|10373.4|10382.9|10370.9|0
1739360490000|2025-02-12 11:41:30|10384.9|10372.9|10383.9|10371.9|10385.4|10373.4|10383.9|10371.9|0
1739360510000|2025-02-12 11:41:50|10383.6|10371.6|10370.4|10358.4|10383.6|10371.6|10370.4|10358.4|0
1739360520000|2025-02-12 11:42:00|10370.9|10358.9|10370.9|10358.9|10374.9|10362.9|10370.9|10358.9|0
1739360530000|2025-02-12 11:42:10|10369.9|10357.9|10354.4|10342.4|10369.9|10357.9|10352.4|10340.4|4
1739360540000|2025-02-12 11:42:20|10353.4|10341.4|10346.4|10334.4|10353.9|10341.9|10346.4|10334.4|0
1739360550000|2025-02-12 11:42:30|10343.9|10331.9|10337.9|10325.9|10343.9|10331.9|10337.9|10325.9|0
1739360560000|2025-02-12 11:42:40|10335.9|10323.9|10343.9|10331.9|10343.9|10331.9|10333.5|10321.5|0
1739360580000|2025-02-12 11:43:00|10339.4|10327.4|10338.4|10326.4|10339.4|10327.4|10338.4|10326.4|0
1739360590000|2025-02-12 11:43:10|10336.9|10324.9|10335.4|10323.4|10336.9|10324.9|10334.4|10322.4|1
1739360600000|2025-02-12 11:43:20|10332.4|10320.4|10327.9|10315.9|10332.4|10320.4|10327.9|10315.9|0
1739360610000|2025-02-12 11:43:30|10328.4|10316.4|10322.4|10310.4|10328.4|10316.4|10322.4|10310.4|0
1739360640000|2025-02-12 11:44:00|10322.9|10310.9|10322.9|10310.9|10322.9|10310.9|10322.9|10310.9|0
1739360650000|2025-02-12 11:44:10|10323.4|10311.4|10323.4|10311.4|10323.4|10311.4|10323.4|10311.4|0
1739360670000|2025-02-12 11:44:30|10322.9|10310.9|10322.4|10310.4|10322.9|10310.9|10322.4|10310.4|0
1739360680000|2025-02-12 11:44:40|10322.9|10310.9|10323.4|10311.4|10323.4|10311.4|10322.9|10310.9|0
1739360690000|2025-02-12 11:44:50|10322.4|10310.4|10322.4|10310.4|10322.4|10310.4|10322.4|10310.4|2
1739360700000|2025-02-12 11:45:00|10309.4|10297.4|10311.4|10299.4|10311.4|10299.4|10309.4|10297.4|3
1739360710000|2025-02-12 11:45:10|10310.9|10298.9|10307.9|10295.9|10310.9|10298.9|10307.9|10295.9|0
1739360720000|2025-02-12 11:45:20|10299.3|10287.3|10296.9|10284.9|10299.8|10287.8|10294.8|10282.8|1
1739360730000|2025-02-12 11:45:30|10297.4|10285.4|10300.4|10288.4|10300.4|10288.4|10297.4|10285.4|0
1739360740000|2025-02-12 11:45:40|10306.9|10294.9|10306.4|10294.4|10307.4|10295.4|10306.4|10294.4|0
1739360760000|2025-02-12 11:46:00|10306.5|10294.5|10310.4|10298.4|10310.4|10298.4|10306.5|10294.5|0
1739360770000|2025-02-12 11:46:10|10310.9|10298.9|10310.9|10298.9|10310.9|10298.9|10310.9|10298.9|0
1739360780000|2025-02-12 11:46:20|10311|10299|10320.3|10308.3|10320.8|10308.8|10311|10299|0
1739360790000|2025-02-12 11:46:30|||||||||1
1739360820000|2025-02-12 11:47:00|10321.8|10309.8|10322.8|10310.8|10322.8|10310.8|10321.8|10309.8|0
1739360830000|2025-02-12 11:47:10|10322.3|10310.3|10323.3|10311.3|10323.3|10311.3|10322.3|10310.3|0
1739360850000|2025-02-12 11:47:30|10323.4|10311.4|10324.3|10312.3|10324.3|10312.3|10323.4|10311.4|0
1739360860000|2025-02-12 11:47:40|10324.4|10312.4|10325.8|10313.8|10325.8|10313.8|10324.4|10312.4|0
1739360870000|2025-02-12 11:47:50|10326.3|10314.3|10326.3|10314.3|10326.3|10314.3|10326.3|10314.3|0
1739360900000|2025-02-12 11:48:20|10326.1|10314.1|10316.9|10304.9|10326.1|10314.1|10316.9|10304.9|0
1739360940000|2025-02-12 11:49:00|10316.8|10304.8|10311.3|10299.3|10316.8|10304.8|10310.9|10298.9|1
1739360950000|2025-02-12 11:49:10|10310.9|10298.9|10309.8|10297.8|10310.9|10298.9|10309.8|10297.8|1
1739360960000|2025-02-12 11:49:20|||||||||1
1739360980000|2025-02-12 11:49:40|||||||||1
1739360990000|2025-02-12 11:49:50|10310.3|10298.3|10310.3|10298.3|10310.3|10298.3|10310.3|10298.3|0
1739361040000|2025-02-12 11:50:40|10309.4|10297.4|10307.4|10295.4|10309.4|10297.4|10307.4|10295.4|0
1739361060000|2025-02-12 11:51:00|10311.4|10299.4|10318.8|10306.8|10318.8|10306.8|10311.4|10299.4|0
1739361070000|2025-02-12 11:51:10|10319.4|10307.4|10319.4|10307.4|10319.4|10307.4|10319.4|10307.4|0
1739361080000|2025-02-12 11:51:20|10319.3|10307.3|10314.9|10302.9|10319.3|10307.3|10314.9|10302.9|0
1739361140000|2025-02-12 11:52:20|10320.9|10308.9|10290.4|10278.4|10320.9|10308.9|10290.4|10278.4|0
1739361150000|2025-02-12 11:52:30|10291.4|10279.4|10291.4|10279.4|10291.4|10279.4|10291.4|10279.4|0
1739361160000|2025-02-12 11:52:40|10292.4|10280.4|10306.9|10294.9|10306.9|10294.9|10292.4|10280.4|0
1739361170000|2025-02-12 11:52:50|10306.4|10294.4|10306.4|10294.4|10306.4|10294.4|10306.4|10294.4|1
1739361180000|2025-02-12 11:53:00|10305.9|10293.9|10306.4|10294.4|10306.9|10294.9|10305.9|10293.9|0
1739361190000|2025-02-12 11:53:10|10305.9|10293.9|10305.9|10293.9|10305.9|10293.9|10305.9|10293.9|0
1739361200000|2025-02-12 11:53:20|10305.8|10293.8|10305.4|10293.4|10305.8|10293.8|10304.4|10292.4|0
1739361210000|2025-02-12 11:53:30|10308.4|10296.4|10310.4|10298.4|10311.9|10299.9|10308.4|10296.4|0
1739361220000|2025-02-12 11:53:40|10309.9|10297.9|10307.9|10295.9|10311.8|10299.8|10307.9|10295.9|0
1739361230000|2025-02-12 11:53:50|10302.9|10290.9|10302.9|10290.9|10302.9|10290.9|10302.9|10290.9|0
1739361240000|2025-02-12 11:54:00|10303.9|10291.9|10303.9|10291.9|10303.9|10291.9|10303.9|10291.9|0
1739361250000|2025-02-12 11:54:10|10303.7|10291.7|10299.8|10287.8|10303.7|10291.7|10299.8|10287.8|2
1739361270000|2025-02-12 11:54:30|10296.4|10284.4|10296.4|10284.4|10296.4|10284.4|10296.4|10284.4|0
1739361280000|2025-02-12 11:54:40|10299.9|10287.9|10302.4|10290.4|10302.4|10290.4|10299.9|10287.9|0
1739361290000|2025-02-12 11:54:50|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|0
1739361300000|2025-02-12 11:55:00|10306.3|10294.3|10305.9|10293.9|10306.8|10294.8|10305.9|10293.9|3
1739361310000|2025-02-12 11:55:10|10304.9|10292.9|10304.9|10292.9|10304.9|10292.9|10304.9|10292.9|0
1739361320000|2025-02-12 11:55:20|10296.8|10284.8|10296.8|10284.8|10296.8|10284.8|10296.8|10284.8|0
1739361330000|2025-02-12 11:55:30|10290.3|10278.3|10289.3|10277.3|10290.3|10278.3|10289.3|10277.3|1
1739361340000|2025-02-12 11:55:40|10287.3|10275.3|10286.4|10274.4|10287.4|10275.4|10286.4|10274.4|0
1739361360000|2025-02-12 11:56:00|10286.3|10274.3|10286.8|10274.8|10286.8|10274.8|10285.9|10273.9|0
1739361370000|2025-02-12 11:56:10|10286.4|10274.4|10286.4|10274.4|10286.4|10274.4|10286.4|10274.4|0
1739361390000|2025-02-12 11:56:30|10286.9|10274.9|10286.4|10274.4|10286.9|10274.9|10286.4|10274.4|0
1739361430000|2025-02-12 11:57:10|10285.9|10273.9|10283.8|10271.8|10286.4|10274.4|10283.8|10271.8|4
1739361440000|2025-02-12 11:57:20|10287.3|10275.3|10287.8|10275.8|10287.8|10275.8|10286.9|10274.9|0
1739361450000|2025-02-12 11:57:30|10287.9|10275.9|10289.4|10277.4|10289.4|10277.4|10287.9|10275.9|2
1739361460000|2025-02-12 11:57:40|10289.3|10277.3|10289.8|10277.8|10289.8|10277.8|10288.9|10276.9|0
1739361470000|2025-02-12 11:57:50|10289.4|10277.4|10294.4|10282.4|10294.4|10282.4|10289.4|10277.4|0
1739361480000|2025-02-12 11:58:00|10290.8|10278.8|10294.9|10282.9|10294.9|10282.9|10290.8|10278.8|1
1739361500000|2025-02-12 11:58:20|||||||||1
1739361510000|2025-02-12 11:58:30|10295.4|10283.4|10295.4|10283.4|10295.4|10283.4|10295.4|10283.4|1
1739361520000|2025-02-12 11:58:40|10295.3|10283.3|10295.4|10283.4|10295.4|10283.4|10295.3|10283.3|0
1739361540000|2025-02-12 11:59:00|10295.3|10283.3|10305.3|10293.3|10305.3|10293.3|10295.3|10283.3|0
1739361550000|2025-02-12 11:59:10|10304.3|10292.3|10296.9|10284.9|10304.3|10292.3|10295.8|10283.8|0
1739361560000|2025-02-12 11:59:20|10297.3|10285.3|10297.8|10285.8|10297.8|10285.8|10297.3|10285.3|2
1739361570000|2025-02-12 11:59:30|10293.9|10281.9|10282.9|10270.9|10293.9|10281.9|10282.9|10270.9|1
1739361580000|2025-02-12 11:59:40|10280.9|10268.9|10278.4|10266.4|10280.9|10268.9|10278.3|10266.3|1
1739361600000|2025-02-12 12:00:00|10278.8|10266.8|10277.8|10265.8|10278.8|10266.8|10277.8|10265.8|0
1739361610000|2025-02-12 12:00:10|10276.8|10264.8|10276.8|10264.8|10276.8|10264.8|10276.8|10264.8|0
1739361620000|2025-02-12 12:00:20|10279.8|10267.8|10266.9|10254.9|10279.8|10267.8|10265.9|10253.9|0
1739361630000|2025-02-12 12:00:30|10266.8|10254.8|10274.3|10262.3|10276.8|10264.8|10266.4|10254.4|0
1739361640000|2025-02-12 12:00:40|10274.4|10262.4|10274.4|10262.4|10274.4|10262.4|10274.4|10262.4|0
1739361660000|2025-02-12 12:01:00|10276.9|10264.9|10281.9|10269.9|10284.8|10272.8|10276.9|10264.9|0
1739361670000|2025-02-12 12:01:10|10281.7|10269.7|10274.3|10262.3|10281.7|10269.7|10274.3|10262.3|0
1739361680000|2025-02-12 12:01:20|10273.8|10261.8|10273.9|10261.9|10273.9|10261.9|10270.8|10258.8|0
1739361700000|2025-02-12 12:01:40|10273.8|10261.8|10273.8|10261.8|10273.8|10261.8|10273.8|10261.8|0
1739361710000|2025-02-12 12:01:50|10273.9|10261.9|10273.9|10261.9|10273.9|10261.9|10273.9|10261.9|0
1739361720000|2025-02-12 12:02:00|10273.8|10261.8|10268.4|10256.4|10273.8|10261.8|10268.4|10256.4|0
1739361740000|2025-02-12 12:02:20|10268.3|10256.3|10262.9|10250.9|10268.3|10256.3|10262.9|10250.9|0
1739361750000|2025-02-12 12:02:30|10269.4|10257.4|10270.4|10258.4|10270.4|10258.4|10269.4|10257.4|2
1739361760000|2025-02-12 12:02:40|10267.4|10255.4|10267.4|10255.4|10267.4|10255.4|10267.4|10255.4|0
1739361770000|2025-02-12 12:02:50|10273.9|10261.9|10275.4|10263.4|10275.4|10263.4|10273.9|10261.9|1
1739361790000|2025-02-12 12:03:10|10272.4|10260.4|10282.4|10270.4|10282.8|10270.8|10272.4|10260.4|1
1739361800000|2025-02-12 12:03:20|10284.4|10272.4|10285.3|10273.3|10285.4|10273.4|10284.4|10272.4|1
1739361810000|2025-02-12 12:03:30|10281.9|10269.9|10287.9|10275.9|10287.9|10275.9|10281.9|10269.9|0
1739361820000|2025-02-12 12:03:40|10288.4|10276.4|10280.8|10268.8|10288.4|10276.4|10280.8|10268.8|0
1739361830000|2025-02-12 12:03:50|10279.8|10267.8|10299|10287|10299|10287|10279.4|10267.4|9
1739361840000|2025-02-12 12:04:00|10301.9|10289.9|10299.9|10287.9|10301.9|10289.9|10297|10285|0
1739361850000|2025-02-12 12:04:10|10298.9|10286.9|10303.4|10291.4|10303.4|10291.4|10298.9|10286.9|0
1739361860000|2025-02-12 12:04:20|10303.5|10291.5|10303|10291|10303.5|10291.5|10302.9|10290.9|1
1739361870000|2025-02-12 12:04:30|10302.5|10290.5|10302.5|10290.5|10302.5|10290.5|10302.5|10290.5|0
1739361880000|2025-02-12 12:04:40|10305|10293|10305|10293|10305|10293|10305|10293|0
1739361890000|2025-02-12 12:04:50|10304.9|10292.9|10302.5|10290.5|10304.9|10292.9|10302.5|10290.5|0
1739361900000|2025-02-12 12:05:00|10303|10291|10303|10291|10303|10291|10303|10291|0
1739361950000|2025-02-12 12:05:50|10302.9|10290.9|10301.9|10289.9|10302.9|10290.9|10301.9|10289.9|0
1739361960000|2025-02-12 12:06:00|10306|10294|10305|10293|10306|10294|10305|10293|1
1739361970000|2025-02-12 12:06:10|10308.4|10296.4|10308.4|10296.4|10308.4|10296.4|10308.4|10296.4|0
1739361990000|2025-02-12 12:06:30|10313.4|10301.4|10313.4|10301.4|10313.4|10301.4|10313.4|10301.4|0
1739362000000|2025-02-12 12:06:40|10312|10300|10312|10300|10312|10300|10312|10300|0
1739362010000|2025-02-12 12:06:50|10315.4|10303.4|10315.4|10303.4|10315.4|10303.4|10315.4|10303.4|0
1739362020000|2025-02-12 12:07:00|10315.5|10303.5|10320.5|10308.5|10320.5|10308.5|10315.5|10303.5|0
1739362030000|2025-02-12 12:07:10|10320.4|10308.4|10319.4|10307.4|10320.4|10308.4|10319.4|10307.4|0
1739362050000|2025-02-12 12:07:30|||||||||1
1739362060000|2025-02-12 12:07:40|10319.5|10307.5|10326.4|10314.4|10326.4|10314.4|10319.5|10307.5|0
1739362080000|2025-02-12 12:08:00|10325.9|10313.9|10325.9|10313.9|10325.9|10313.9|10325.9|10313.9|0
1739362090000|2025-02-12 12:08:10|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|10326.9|10314.9|0
1739362100000|2025-02-12 12:08:20|10329.5|10317.5|10329.5|10317.5|10329.5|10317.5|10329.5|10317.5|1
1739362130000|2025-02-12 12:08:50|10330|10318|10327.5|10315.5|10330|10318|10327.5|10315.5|1
1739362140000|2025-02-12 12:09:00|10327.4|10315.4|10322|10310|10327.4|10315.4|10322|10310|0
1739362150000|2025-02-12 12:09:10|10320|10308|10310|10298|10320|10308|10310|10298|0
1739362160000|2025-02-12 12:09:20|10309.9|10297.9|10306|10294|10309.9|10297.9|10306|10294|0
1739362170000|2025-02-12 12:09:30|10302|10290|10303.5|10291.5|10303.5|10291.5|10302|10290|0
1739362180000|2025-02-12 12:09:40|10303.6|10291.6|10306.5|10294.5|10306.5|10294.5|10303.6|10291.6|0
1739362190000|2025-02-12 12:09:50|10307|10295|10307|10295|10307|10295|10307|10295|0
1739362200000|2025-02-12 12:10:00|10307.5|10295.5|10300.1|10288.1|10307.5|10295.5|10300.1|10288.1|0
1739362210000|2025-02-12 12:10:10|10301|10289|10299|10287|10301|10289|10299|10287|0
1739362270000|2025-02-12 12:11:10|10300|10288|10300|10288|10300|10288|10300|10288|0
1739362290000|2025-02-12 12:11:30|10298.5|10286.5|10298.5|10286.5|10298.5|10286.5|10298.5|10286.5|0
1739362300000|2025-02-12 12:11:40|10299|10287|10298.5|10286.5|10299|10287|10298|10286|1
1739362310000|2025-02-12 12:11:50|10298.4|10286.4|10297.5|10285.5|10298.4|10286.4|10297.5|10285.5|1
1739362320000|2025-02-12 12:12:00|10295.5|10283.5|10295.5|10283.5|10295.5|10283.5|10295.5|10283.5|1
1739362350000|2025-02-12 12:12:30|10289|10277|10287.5|10275.5|10289|10277|10287|10275|0
1739362360000|2025-02-12 12:12:40|10287|10275|10287|10275|10287|10275|10287|10275|0
1739362410000|2025-02-12 12:13:30|10282.5|10270.5|10282.5|10270.5|10282.5|10270.5|10282.5|10270.5|0
1739362440000|2025-02-12 12:14:00|10282.1|10270.1|10282.1|10270.1|10282.1|10270.1|10282.1|10270.1|1
1739362470000|2025-02-12 12:14:30|10283.1|10271.1|10284.6|10272.6|10284.6|10272.6|10283.1|10271.1|0
1739362480000|2025-02-12 12:14:40|10285.2|10273.2|10290.1|10278.1|10290.1|10278.1|10285.2|10273.2|0
1739362490000|2025-02-12 12:14:50|10290.6|10278.6|10290.1|10278.1|10290.6|10278.6|10290.1|10278.1|0
1739362500000|2025-02-12 12:15:00|10291.6|10279.6|10291.6|10279.6|10291.6|10279.6|10291.6|10279.6|1
1739362540000|2025-02-12 12:15:40|10290.6|10278.6|10289.6|10277.6|10290.6|10278.6|10289.6|10277.6|0
1739362600000|2025-02-12 12:16:40|10288.6|10276.6|10288.6|10276.6|10288.6|10276.6|10288.6|10276.6|1
1739362620000|2025-02-12 12:17:00|10289.1|10277.1|10290.1|10278.1|10290.1|10278.1|10289.1|10277.1|0
1739362650000|2025-02-12 12:17:30|10302.6|10290.6|10302.6|10290.6|10302.6|10290.6|10302.6|10290.6|0
1739362660000|2025-02-12 12:17:40|10301.6|10289.6|10300.6|10288.6|10301.6|10289.6|10300.6|10288.6|1
1739362690000|2025-02-12 12:18:10|10293.1|10281.1|10293.6|10281.6|10293.6|10281.6|10293.1|10281.1|0
1739362710000|2025-02-12 12:18:30|10293.1|10281.1|10293.1|10281.1|10293.1|10281.1|10293.1|10281.1|0
1739362740000|2025-02-12 12:19:00|10293.6|10281.6|10292.6|10280.6|10293.6|10281.6|10292.6|10280.6|0
1739362770000|2025-02-12 12:19:30|10292.1|10280.1|10292.1|10280.1|10292.1|10280.1|10292.1|10280.1|0
1739362780000|2025-02-12 12:19:40|10291.6|10279.6|10291.6|10279.6|10291.6|10279.6|10291.6|10279.6|1
1739362800000|2025-02-12 12:20:00|10290.6|10278.6|10290.6|10278.6|10290.6|10278.6|10290.6|10278.6|2
1739362850000|2025-02-12 12:20:50|10290.7|10278.7|10289.6|10277.6|10291.1|10279.1|10289.6|10277.6|0
1739362860000|2025-02-12 12:21:00|10293.6|10281.6|10293.6|10281.6|10293.6|10281.6|10293.6|10281.6|0
1739362880000|2025-02-12 12:21:20|10307.1|10295.1|10307.1|10295.1|10307.6|10295.6|10307.1|10295.1|1
1739362890000|2025-02-12 12:21:30|10307.6|10295.6|10307.6|10295.6|10307.6|10295.6|10307.6|10295.6|0
1739362900000|2025-02-12 12:21:40|10304.6|10292.6|10304.7|10292.7|10304.7|10292.7|10304.6|10292.6|2
1739362920000|2025-02-12 12:22:00|10304.6|10292.6|10293.6|10281.6|10304.7|10292.7|10293.6|10281.6|0
1739362930000|2025-02-12 12:22:10|10293.1|10281.1|10282.6|10270.6|10293.1|10281.1|10281.1|10269.1|1
1739362960000|2025-02-12 12:22:40|10282.1|10270.1|10282.1|10270.1|10282.1|10270.1|10282.1|10270.1|0
1739362980000|2025-02-12 12:23:00|10288.7|10276.7|10288.7|10276.7|10288.7|10276.7|10288.7|10276.7|3
1739362990000|2025-02-12 12:23:10|10288.1|10276.1|10294.2|10282.2|10294.2|10282.2|10285.8|10273.8|0
1739363040000|2025-02-12 12:24:00|10288.7|10276.7|10288.7|10276.7|10288.7|10276.7|10288.7|10276.7|0
1739363060000|2025-02-12 12:24:20|10293.7|10281.7|10296.2|10284.2|10296.2|10284.2|10293.7|10281.7|2
1739363070000|2025-02-12 12:24:30|10295.7|10283.7|10303.7|10291.7|10303.7|10291.7|10295.7|10283.7|17
1739363080000|2025-02-12 12:24:40|10303.6|10291.6|10299.7|10287.7|10303.6|10291.6|10299.7|10287.7|0
1739363090000|2025-02-12 12:24:50|10299.2|10287.2|10300.8|10288.8|10304.7|10292.7|10299.2|10287.2|2
1739363100000|2025-02-12 12:25:00|10302.2|10290.2|10307.3|10295.3|10307.3|10295.3|10302.2|10290.2|1
1739363110000|2025-02-12 12:25:10|10309.3|10297.3|10310.8|10298.8|10310.8|10298.8|10309.3|10297.3|0
1739363130000|2025-02-12 12:25:30|10311.3|10299.3|10311.3|10299.3|10311.3|10299.3|10311.3|10299.3|0
1739363150000|2025-02-12 12:25:50|||||||||2
1739363170000|2025-02-12 12:26:10|10312.7|10300.7|10306.7|10294.7|10312.7|10300.7|10306.7|10294.7|0
1739363180000|2025-02-12 12:26:20|10295.2|10283.2|10291.7|10279.7|10295.2|10283.2|10291.7|10279.7|0
1739363200000|2025-02-12 12:26:40|10295.7|10283.7|10290.8|10278.8|10301.8|10289.8|10290.8|10278.8|0
1739363210000|2025-02-12 12:26:50|10301.2|10289.2|10309.2|10297.2|10309.2|10297.2|10297.7|10285.7|0
1739363220000|2025-02-12 12:27:00|10309.3|10297.3|10305.7|10293.7|10312.7|10300.7|10305.7|10293.7|0
1739363230000|2025-02-12 12:27:10|10303.2|10291.2|10303.7|10291.7|10304.2|10292.2|10303.2|10291.2|0
1739363240000|2025-02-12 12:27:20|10304.2|10292.2|10307.7|10295.7|10307.7|10295.7|10304.2|10292.2|0
1739363260000|2025-02-12 12:27:40|10307.2|10295.2|10307.2|10295.2|10307.2|10295.2|10307.2|10295.2|0
1739363270000|2025-02-12 12:27:50|10307.1|10295.1|10302.7|10290.7|10307.1|10295.1|10302.7|10290.7|0
1739363280000|2025-02-12 12:28:00|10301.3|10289.3|10311.2|10299.2|10311.2|10299.2|10301.3|10289.3|0
1739363290000|2025-02-12 12:28:10|10313.7|10301.7|10323.7|10311.7|10323.7|10311.7|10313.7|10301.7|0
1739363300000|2025-02-12 12:28:20|10322.7|10310.7|10322.7|10310.7|10322.7|10310.7|10322.7|10310.7|0
1739363310000|2025-02-12 12:28:30|10333.2|10321.2|10335.7|10323.7|10336.2|10324.2|10333.2|10321.2|2
1739363330000|2025-02-12 12:28:50|10335.4|10323.4|10324.2|10312.2|10335.4|10323.4|10324.2|10312.2|0
1739363340000|2025-02-12 12:29:00|10324.3|10312.3|10329.2|10317.2|10329.2|10317.2|10324.3|10312.3|0
1739363360000|2025-02-12 12:29:20|10326.7|10314.7|10326.7|10314.7|10326.7|10314.7|10326.7|10314.7|0
1739363380000|2025-02-12 12:29:40|10326.2|10314.2|10330.7|10318.7|10330.7|10318.7|10326.2|10314.2|0
1739363400000|2025-02-12 12:30:00|10331.2|10319.2|10337.7|10325.7|10337.7|10325.7|10331.2|10319.2|0
1739363420000|2025-02-12 12:30:20|10338.7|10326.7|10338.7|10326.7|10338.7|10326.7|10338.7|10326.7|0
1739363440000|2025-02-12 12:30:40|10339.7|10327.7|10339.7|10327.7|10339.7|10327.7|10339.7|10327.7|0
1739363460000|2025-02-12 12:31:00|10340.7|10328.7|10340.7|10328.7|10340.7|10328.7|10340.7|10328.7|0
1739363470000|2025-02-12 12:31:10|10341.7|10329.7|10343.2|10331.2|10343.2|10331.2|10341.7|10329.7|0
1739363530000|2025-02-12 12:32:10|10338.7|10326.7|10338.7|10326.7|10338.7|10326.7|10338.7|10326.7|0
1739363540000|2025-02-12 12:32:20|10336.7|10324.7|10335.7|10323.7|10336.7|10324.7|10335.7|10323.7|0
1739363550000|2025-02-12 12:32:30|10335.2|10323.2|10334.7|10322.7|10335.2|10323.2|10334.7|10322.7|0
1739363560000|2025-02-12 12:32:40|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|0
1739363580000|2025-02-12 12:33:00|10334.7|10322.7|10334.7|10322.7|10334.7|10322.7|10334.7|10322.7|0
1739363700000|2025-02-12 12:35:00|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|10334.2|10322.2|1
1739363720000|2025-02-12 12:35:20|10333.7|10321.7|10333.7|10321.7|10333.7|10321.7|10333.7|10321.7|0
1739363750000|2025-02-12 12:35:50|10331.2|10319.2|10331.2|10319.2|10331.2|10319.2|10331.2|10319.2|0
1739363760000|2025-02-12 12:36:00|10332.2|10320.2|10340.2|10328.2|10340.2|10328.2|10332.2|10320.2|1
1739363770000|2025-02-12 12:36:10|10339.7|10327.7|10339.2|10327.2|10339.7|10327.7|10339.2|10327.2|0
1739363790000|2025-02-12 12:36:30|10339.7|10327.7|10339.7|10327.7|10339.7|10327.7|10339.7|10327.7|0
1739363830000|2025-02-12 12:37:10|10341.7|10329.7|10341.7|10329.7|10341.7|10329.7|10341.7|10329.7|0
1739363840000|2025-02-12 12:37:20|10342.7|10330.7|10342.7|10330.7|10342.7|10330.7|10342.7|10330.7|0
1739363850000|2025-02-12 12:37:30|10341.2|10329.2|10341.2|10329.2|10341.2|10329.2|10341.2|10329.2|0
1739363860000|2025-02-12 12:37:40|10341.7|10329.7|10341.7|10329.7|10341.7|10329.7|10341.7|10329.7|0
1739363900000|2025-02-12 12:38:20|10343.2|10331.2|10343.2|10331.2|10343.2|10331.2|10343.2|10331.2|0
1739363920000|2025-02-12 12:38:40|10344.2|10332.2|10347.2|10335.2|10353.2|10341.2|10344.2|10332.2|0
1739363940000|2025-02-12 12:39:00|10347.1|10335.1|10344.7|10332.7|10347.1|10335.1|10344.7|10332.7|0
1739363980000|2025-02-12 12:39:40|||||||||1
1739364010000|2025-02-12 12:40:10|10341.2|10329.2|10341.1|10329.1|10341.2|10329.2|10337.8|10325.8|1
1739364020000|2025-02-12 12:40:20|10341|10329|10335.2|10323.2|10341|10329|10335.2|10323.2|0
1739364030000|2025-02-12 12:40:30|10334.7|10322.7|10327.7|10315.7|10334.7|10322.7|10327.7|10315.7|0
1739364040000|2025-02-12 12:40:40|10327.9|10315.9|10337.2|10325.2|10337.2|10325.2|10327.9|10315.9|0
1739364100000|2025-02-12 12:41:40|10337.1|10325.1|10333.7|10321.7|10337.1|10325.1|10333.2|10321.2|0
1739364140000|2025-02-12 12:42:20|10335.7|10323.7|10336.7|10324.7|10336.7|10324.7|10335.7|10323.7|0
1739364150000|2025-02-12 12:42:30|10338.1|10326.1|10338.1|10326.1|10338.1|10326.1|10338.1|10326.1|0
1739364160000|2025-02-12 12:42:40|10337.7|10325.7|10337.7|10325.7|10337.7|10325.7|10337.7|10325.7|0
1739364240000|2025-02-12 12:44:00|10339.7|10327.7|10343.2|10331.2|10343.2|10331.2|10339.7|10327.7|0
1739364250000|2025-02-12 12:44:10|10344.2|10332.2|10344.2|10332.2|10344.2|10332.2|10344.2|10332.2|0
1739364260000|2025-02-12 12:44:20|10346.2|10334.2|10346.2|10334.2|10346.2|10334.2|10346.2|10334.2|0
1739364300000|2025-02-12 12:45:00|10347.2|10335.2|10347.2|10335.2|10347.2|10335.2|10347.2|10335.2|0
1739364340000|2025-02-12 12:45:40|10349.2|10337.2|10349.2|10337.2|10349.2|10337.2|10349.2|10337.2|0
1739364350000|2025-02-12 12:45:50|10349.7|10337.7|10349.1|10337.1|10349.7|10337.7|10349.1|10337.1|0
1739364360000|2025-02-12 12:46:00|10348.2|10336.2|10348.6|10336.6|10348.6|10336.6|10348.2|10336.2|0
1739364370000|2025-02-12 12:46:10|10347.1|10335.1|10345.1|10333.1|10347.1|10335.1|10345.1|10333.1|0
1739364390000|2025-02-12 12:46:30|10344.7|10332.7|10344.7|10332.7|10344.7|10332.7|10344.7|10332.7|0
1739364400000|2025-02-12 12:46:40|10348.6|10336.6|10348.6|10336.6|10348.6|10336.6|10348.6|10336.6|0
1739364420000|2025-02-12 12:47:00|10348.1|10336.1|10348.1|10336.1|10348.1|10336.1|10348.1|10336.1|0
1739364430000|2025-02-12 12:47:10|10349.7|10337.7|10349.7|10337.7|10349.7|10337.7|10349.7|10337.7|0
1739364480000|2025-02-12 12:48:00|10350.2|10338.2|10349.2|10337.2|10350.2|10338.2|10349.2|10337.2|0
1739364490000|2025-02-12 12:48:10|10349.1|10337.1|10348.7|10336.7|10349.1|10337.1|10348.7|10336.7|0
1739364500000|2025-02-12 12:48:20|10348.6|10336.6|10346.2|10334.2|10348.6|10336.6|10346.2|10334.2|0
1739364520000|2025-02-12 12:48:40|10345.7|10333.7|10345.2|10333.2|10345.7|10333.7|10345.2|10333.2|0
1739364540000|2025-02-12 12:49:00|10344.7|10332.7|10344.2|10332.2|10344.7|10332.7|10344.2|10332.2|0
1739364550000|2025-02-12 12:49:10|10343.6|10331.6|10343.2|10331.2|10343.6|10331.6|10343.2|10331.2|0
1739364560000|2025-02-12 12:49:20|10342.6|10330.6|10342.2|10330.2|10342.6|10330.6|10342.2|10330.2|0
1739364570000|2025-02-12 12:49:30|10341.6|10329.6|10333.7|10321.7|10341.6|10329.6|10333.7|10321.7|0
1739364580000|2025-02-12 12:49:40|10332.7|10320.7|10331.7|10319.7|10332.7|10320.7|10331.7|10319.7|0
1739364590000|2025-02-12 12:49:50|10331.2|10319.2|10331.2|10319.2|10331.2|10319.2|10331.2|10319.2|0
1739364600000|2025-02-12 12:50:00|10330.7|10318.7|10330.7|10318.7|10330.7|10318.7|10329.7|10317.7|0
1739364610000|2025-02-12 12:50:10|10331.2|10319.2|10338.6|10326.6|10338.6|10326.6|10330.7|10318.7|0
1739364630000|2025-02-12 12:50:30|10338.2|10326.2|10336.1|10324.1|10338.2|10326.2|10336.1|10324.1|0
1739364640000|2025-02-12 12:50:40|10335.1|10323.1|10330.6|10318.6|10335.1|10323.1|10329.7|10317.7|0
1739364660000|2025-02-12 12:51:00|10330.8|10318.8|10334.2|10322.2|10334.2|10322.2|10330.8|10318.8|0
1739364690000|2025-02-12 12:51:30|10333.8|10321.8|10316.7|10304.7|10336.5|10324.5|10316.7|10304.7|0
1739364700000|2025-02-12 12:51:40|10315.2|10303.2|10311.1|10299.1|10318.2|10306.2|10311.1|10299.1|0
1739364710000|2025-02-12 12:51:50|10310.6|10298.6|10310.2|10298.2|10310.6|10298.6|10310.2|10298.2|0
1739364720000|2025-02-12 12:52:00|10309.7|10297.7|10308.2|10296.2|10309.7|10297.7|10304.7|10292.7|0
1739364730000|2025-02-12 12:52:10|10307.7|10295.7|10309.2|10297.2|10309.2|10297.2|10307.7|10295.7|0
1739364740000|2025-02-12 12:52:20|10307.2|10295.2|10309.6|10297.6|10310.7|10298.7|10307.2|10295.2|0
1739364750000|2025-02-12 12:52:30|10307.1|10295.1|10307.1|10295.1|10307.1|10295.1|10307.1|10295.1|0
1739364760000|2025-02-12 12:52:40|10304.6|10292.6|10304.6|10292.6|10304.6|10292.6|10304.6|10292.6|0
1739364770000|2025-02-12 12:52:50|10304.1|10292.1|10304.1|10292.1|10304.1|10292.1|10304.1|10292.1|0
1739364780000|2025-02-12 12:53:00|10303.6|10291.6|10311.1|10299.1|10311.1|10299.1|10303.6|10291.6|0
1739364790000|2025-02-12 12:53:10|10311.2|10299.2|10319.1|10307.1|10319.1|10307.1|10311.2|10299.2|0
1739364800000|2025-02-12 12:53:20|10319.2|10307.2|10321.6|10309.6|10321.6|10309.6|10319.2|10307.2|0
1739364810000|2025-02-12 12:53:30|10325.1|10313.1|10325.1|10313.1|10325.1|10313.1|10325.1|10313.1|0
1739364830000|2025-02-12 12:53:50|10325.6|10313.6|10325.6|10313.6|10325.6|10313.6|10325.6|10313.6|0
1739364840000|2025-02-12 12:54:00|10326.6|10314.6|10325.1|10313.1|10326.6|10314.6|10325.1|10313.1|0
1739364850000|2025-02-12 12:54:10|10324.5|10312.5|10315.6|10303.6|10324.5|10312.5|10312.6|10300.6|4
1739364860000|2025-02-12 12:54:20|10314.1|10302.1|10314.1|10302.1|10314.1|10302.1|10314.1|10302.1|0
1739364880000|2025-02-12 12:54:40|10313.6|10301.6|10313.6|10301.6|10313.6|10301.6|10313.6|10301.6|0
1739364890000|2025-02-12 12:54:50|10313.1|10301.1|10313.1|10301.1|10313.1|10301.1|10313.1|10301.1|0
1739364900000|2025-02-12 12:55:00|10312.6|10300.6|10312.1|10300.1|10312.6|10300.6|10312.1|10300.1|0
1739364910000|2025-02-12 12:55:10|10311.6|10299.6|10307.1|10295.1|10311.6|10299.6|10307.1|10295.1|0
1739364920000|2025-02-12 12:55:20|10306.6|10294.6|10306.1|10294.1|10306.6|10294.6|10305.6|10293.6|0
1739364930000|2025-02-12 12:55:30|10305.1|10293.1|10304.6|10292.6|10305.1|10293.1|10304.6|10292.6|0
1739364940000|2025-02-12 12:55:40|10304.1|10292.1|10303.6|10291.6|10304.1|10292.1|10303.6|10291.6|0
1739364950000|2025-02-12 12:55:50|10303.1|10291.1|10302.6|10290.6|10303.1|10291.1|10302.6|10290.6|0
1739364960000|2025-02-12 12:56:00|10302.1|10290.1|10309.1|10297.1|10311.1|10299.1|10302.1|10290.1|0
1739364970000|2025-02-12 12:56:10|10311.1|10299.1|10310.6|10298.6|10311.1|10299.1|10310.6|10298.6|0
1739364980000|2025-02-12 12:56:20|10311.1|10299.1|10306.1|10294.1|10311.1|10299.1|10306.1|10294.1|0
1739365000000|2025-02-12 12:56:40|10306.2|10294.2|10306.2|10294.2|10306.2|10294.2|10306.2|10294.2|1
1739365010000|2025-02-12 12:56:50|10306.7|10294.7|10306.7|10294.7|10306.7|10294.7|10306.7|10294.7|0
1739365030000|2025-02-12 12:57:10|10307.2|10295.2|10307.2|10295.2|10307.2|10295.2|10307.2|10295.2|0
1739365050000|2025-02-12 12:57:30|10307.4|10295.4|10307.4|10295.4|10307.4|10295.4|10307.4|10295.4|0
1739365060000|2025-02-12 12:57:40|10316.7|10304.7|10316.7|10304.7|10316.7|10304.7|10316.7|10304.7|0
1739365070000|2025-02-12 12:57:50|10315.7|10303.7|10315.7|10303.7|10315.7|10303.7|10315.7|10303.7|0
1739365080000|2025-02-12 12:58:00|10314.7|10302.7|10313.7|10301.7|10314.7|10302.7|10313.7|10301.7|0
1739365090000|2025-02-12 12:58:10|10313.6|10301.6|10312.7|10300.7|10313.6|10301.6|10312.7|10300.7|0
1739365100000|2025-02-12 12:58:20|10312.6|10300.6|10311.7|10299.7|10312.6|10300.6|10311.7|10299.7|1
1739365110000|2025-02-12 12:58:30|10311.2|10299.2|10311.2|10299.2|10311.2|10299.2|10311.2|10299.2|0
1739365120000|2025-02-12 12:58:40|10310.2|10298.2|10310.2|10298.2|10310.2|10298.2|10310.2|10298.2|0
1739365130000|2025-02-12 12:58:50|10310|10298|10303.2|10291.2|10310|10298|10303.2|10291.2|3
1739365140000|2025-02-12 12:59:00|10302.2|10290.2|10316.7|10304.7|10316.7|10304.7|10302.2|10290.2|0
1739365150000|2025-02-12 12:59:10|10315.7|10303.7|10315.7|10303.7|10315.7|10303.7|10315.7|10303.7|0
1739365170000|2025-02-12 12:59:30|10316.2|10304.2|10313.2|10301.2|10316.2|10304.2|10311.7|10299.7|0
1739365190000|2025-02-12 12:59:50|10317.2|10305.2|10317.2|10305.2|10317.2|10305.2|10317.2|10305.2|0
1739365200000|2025-02-12 13:00:00|10315.7|10303.7|10294.7|10282.7|10323.2|10311.2|10289.9|10277.9|5
1739365210000|2025-02-12 13:00:10|10294.8|10282.8|10298.2|10286.2|10298.2|10286.2|10294.8|10282.8|0
1739365230000|2025-02-12 13:00:30|10296.7|10284.7|10289.3|10277.3|10296.7|10284.7|10289.3|10277.3|0
1739365240000|2025-02-12 13:00:40|10290.2|10278.2|10286.8|10274.8|10290.2|10278.2|10284.3|10272.3|0
1739365250000|2025-02-12 13:00:50|10289.2|10277.2|10289.8|10277.8|10289.8|10277.8|10288.8|10276.8|0
1739365260000|2025-02-12 13:01:00|10289.2|10277.2|10283.3|10271.3|10293.2|10281.2|10283.3|10271.3|0
1739365270000|2025-02-12 13:01:10|10283.8|10271.8|10270.2|10258.2|10283.8|10271.8|10262.7|10250.7|4
1739365290000|2025-02-12 13:01:30|10269.7|10257.7|10249.2|10237.2|10269.7|10257.7|10242.2|10230.2|2
1739365300000|2025-02-12 13:01:40|10249.3|10237.3|10258.7|10246.7|10258.7|10246.7|10249.2|10237.2|0
1739365310000|2025-02-12 13:01:50|10260.3|10248.3|10256.2|10244.2|10260.3|10248.3|10255.7|10243.7|0
1739365330000|2025-02-12 13:02:10|10256.3|10244.3|10256.8|10244.8|10256.8|10244.8|10256.3|10244.3|0
1739365340000|2025-02-12 13:02:20|10263.8|10251.8|10276.3|10264.3|10276.3|10264.3|10263.8|10251.8|2
1739365350000|2025-02-12 13:02:30|10279.3|10267.3|10279.3|10267.3|10279.3|10267.3|10279.3|10267.3|0
1739365360000|2025-02-12 13:02:40|10281.8|10269.8|10280.8|10268.8|10281.8|10269.8|10280.8|10268.8|0
1739365380000|2025-02-12 13:03:00|10280.6|10268.6|10270.8|10258.8|10280.6|10268.6|10267.3|10255.3|3
1739365390000|2025-02-12 13:03:10|10269.3|10257.3|10269.3|10257.3|10269.3|10257.3|10269.3|10257.3|0
1739365400000|2025-02-12 13:03:20|10268.3|10256.3|10266.3|10254.3|10268.3|10256.3|10264.8|10252.8|1
1739365410000|2025-02-12 13:03:30|10265.8|10253.8|10277.4|10265.4|10279.3|10267.3|10265.8|10253.8|1
1739365420000|2025-02-12 13:03:40|10278.8|10266.8|10276.3|10264.3|10279.3|10267.3|10276.3|10264.3|0
1739365430000|2025-02-12 13:03:50|10274.8|10262.8|10274.3|10262.3|10274.8|10262.8|10273.8|10261.8|0
1739365440000|2025-02-12 13:04:00|10273.8|10261.8|10274.8|10262.8|10275.3|10263.3|10273.8|10261.8|0
1739365450000|2025-02-12 13:04:10|10267.8|10255.8|10266.3|10254.3|10267.8|10255.8|10266.3|10254.3|0
1739365480000|2025-02-12 13:04:40|||||||||1
1739365500000|2025-02-12 13:05:00|10266.8|10254.8|10269.3|10257.3|10274.3|10262.3|10266.8|10254.8|1
1739365510000|2025-02-12 13:05:10|10266.4|10254.4|10266.3|10254.3|10268.7|10256.7|10266.3|10254.3|1
1739365530000|2025-02-12 13:05:30|10265.8|10253.8|10265.3|10253.3|10265.8|10253.8|10264.8|10252.8|0
1739365540000|2025-02-12 13:05:40|10278.3|10266.3|10278.8|10266.8|10280.7|10268.7|10276.3|10264.3|2
1739365550000|2025-02-12 13:05:50|10279.3|10267.3|10276.8|10264.8|10279.3|10267.3|10276.8|10264.8|1
1739365560000|2025-02-12 13:06:00|10276.9|10264.9|10280.3|10268.3|10280.3|10268.3|10276.9|10264.9|0
1739365570000|2025-02-12 13:06:10|10281.8|10269.8|10281.3|10269.3|10281.8|10269.8|10281.3|10269.3|0
1739365580000|2025-02-12 13:06:20|10279.3|10267.3|10279.3|10267.3|10279.3|10267.3|10279.3|10267.3|0
1739365590000|2025-02-12 13:06:30|10276.3|10264.3|10275.3|10263.3|10276.3|10264.3|10275.3|10263.3|1
1739365600000|2025-02-12 13:06:40|10272.3|10260.3|10276.3|10264.3|10276.3|10264.3|10272.3|10260.3|1
1739365610000|2025-02-12 13:06:50|10276.8|10264.8|10276.8|10264.8|10276.8|10264.8|10276.8|10264.8|0
1739365620000|2025-02-12 13:07:00|10276.3|10264.3|10282.3|10270.3|10282.3|10270.3|10276.3|10264.3|0
1739365630000|2025-02-12 13:07:10|10281.8|10269.8|10285.3|10273.3|10285.3|10273.3|10281.8|10269.8|1
1739365640000|2025-02-12 13:07:20|10285.8|10273.8|10285.3|10273.3|10285.8|10273.8|10285.3|10273.3|2
1739365650000|2025-02-12 13:07:30|10285.2|10273.2|10279.3|10267.3|10285.3|10273.3|10279.3|10267.3|2
1739365660000|2025-02-12 13:07:40|10280.2|10268.2|10280.8|10268.8|10280.8|10268.8|10277.8|10265.8|0
1739365670000|2025-02-12 13:07:50|10278.3|10266.3|10278.3|10266.3|10278.3|10266.3|10278.3|10266.3|0
1739365680000|2025-02-12 13:08:00|10275.8|10263.8|10275.8|10263.8|10275.8|10263.8|10275.8|10263.8|0
1739365690000|2025-02-12 13:08:10|10276.8|10264.8|10276.8|10264.8|10276.8|10264.8|10276.8|10264.8|0
1739365710000|2025-02-12 13:08:30|10277.2|10265.2|10277.2|10265.2|10277.2|10265.2|10277.2|10265.2|0
1739365720000|2025-02-12 13:08:40|10279.2|10267.2|10278.2|10266.2|10279.3|10267.3|10278.2|10266.2|0
1739365730000|2025-02-12 13:08:50|10276.8|10264.8|10276.3|10264.3|10276.8|10264.8|10276.3|10264.3|0
1739365740000|2025-02-12 13:09:00|10276.8|10264.8|10276.3|10264.3|10276.8|10264.8|10276.3|10264.3|0
1739365750000|2025-02-12 13:09:10|10276.8|10264.8|10274.8|10262.8|10276.8|10264.8|10274.8|10262.8|0
1739365780000|2025-02-12 13:09:40|10275.8|10263.8|10275.8|10263.8|10275.8|10263.8|10275.8|10263.8|0
1739365790000|2025-02-12 13:09:50|10277.3|10265.3|10277.3|10265.3|10277.3|10265.3|10277.3|10265.3|0
1739365800000|2025-02-12 13:10:00|10276.8|10264.8|10276.8|10264.8|10276.8|10264.8|10276.8|10264.8|0
1739365820000|2025-02-12 13:10:20|10276.2|10264.2|10276.8|10264.8|10276.8|10264.8|10276.2|10264.2|0
1739365830000|2025-02-12 13:10:30|10276.2|10264.2|10276.2|10264.2|10276.2|10264.2|10276.2|10264.2|2
1739365840000|2025-02-12 13:10:40|10274.7|10262.7|10271.2|10259.2|10276.2|10264.2|10271.2|10259.2|0
1739365850000|2025-02-12 13:10:50|10269.2|10257.2|10270.7|10258.7|10272.2|10260.2|10269.2|10257.2|1
1739365860000|2025-02-12 13:11:00|||||||||1
1739365870000|2025-02-12 13:11:10|10271.2|10259.2|10271.2|10259.2|10271.2|10259.2|10271.2|10259.2|0
1739365880000|2025-02-12 13:11:20|10270.2|10258.2|10273.2|10261.2|10273.2|10261.2|10270.2|10258.2|1
1739365890000|2025-02-12 13:11:30|10276.2|10264.2|10275.7|10263.7|10282.2|10270.2|10274.7|10262.7|1
1739365900000|2025-02-12 13:11:40|10276.2|10264.2|10275.7|10263.7|10276.2|10264.2|10275.7|10263.7|0
1739365920000|2025-02-12 13:12:00|10276.7|10264.7|10276.7|10264.7|10276.7|10264.7|10276.7|10264.7|1
1739365930000|2025-02-12 13:12:10|10277.7|10265.7|10277.7|10265.7|10277.7|10265.7|10277.7|10265.7|2
1739365940000|2025-02-12 13:12:20|10277.6|10265.6|10275.6|10263.6|10277.6|10265.6|10275.6|10263.6|0
1739365950000|2025-02-12 13:12:30|10275.7|10263.7|10275.7|10263.7|10275.7|10263.7|10275.7|10263.7|0
1739365980000|2025-02-12 13:13:00|10276.2|10264.2|10279.7|10267.7|10279.7|10267.7|10275.7|10263.7|0
1739365990000|2025-02-12 13:13:10|10280.2|10268.2|10280.2|10268.2|10280.2|10268.2|10280.2|10268.2|0
1739366040000|2025-02-12 13:14:00|10285.2|10273.2|10284.2|10272.2|10285.2|10273.2|10280.1|10268.1|2
1739366050000|2025-02-12 13:14:10|10283.8|10271.8|10286.7|10274.7|10286.7|10274.7|10283.8|10271.8|0
1739366060000|2025-02-12 13:14:20|10286.2|10274.2|10280.7|10268.7|10286.2|10274.2|10280.7|10268.7|0
1739366070000|2025-02-12 13:14:30|10281.2|10269.2|10273.7|10261.7|10281.3|10269.3|10273.7|10261.7|1
1739366080000|2025-02-12 13:14:40|10273.8|10261.8|10278.8|10266.8|10278.8|10266.8|10273.8|10261.8|0
1739366090000|2025-02-12 13:14:50|10280.3|10268.3|10274.8|10262.8|10280.3|10268.3|10274.8|10262.8|1
1739366100000|2025-02-12 13:15:00|10275.8|10263.8|10276.3|10264.3|10277.3|10265.3|10274.8|10262.8|1
1739366110000|2025-02-12 13:15:10|10275.8|10263.8|10279.3|10267.3|10279.3|10267.3|10275.8|10263.8|0
1739366130000|2025-02-12 13:15:30|10277.8|10265.8|10277.8|10265.8|10277.8|10265.8|10277.8|10265.8|0
1739366140000|2025-02-12 13:15:40|10278.3|10266.3|10284.3|10272.3|10284.3|10272.3|10278.3|10266.3|1
1739366160000|2025-02-12 13:16:00|10284.7|10272.7|10284.3|10272.3|10284.7|10272.7|10284.3|10272.3|0
1739366170000|2025-02-12 13:16:10|10284.8|10272.8|10282.3|10270.3|10284.8|10272.8|10282.3|10270.3|0
1739366190000|2025-02-12 13:16:30|10283.8|10271.8|10284.2|10272.2|10284.2|10272.2|10282.7|10270.7|2
1739366200000|2025-02-12 13:16:40|10283.2|10271.2|10279.2|10267.2|10283.2|10271.2|10279.2|10267.2|0
1739366220000|2025-02-12 13:17:00|10280.2|10268.2|10280.2|10268.2|10280.2|10268.2|10280.2|10268.2|0
1739366240000|2025-02-12 13:17:20|10278.7|10266.7|10278.7|10266.7|10278.7|10266.7|10278.7|10266.7|0
1739366280000|2025-02-12 13:18:00|10277.2|10265.2|10277.2|10265.2|10277.2|10265.2|10277.2|10265.2|0
1739366290000|2025-02-12 13:18:10|10276.7|10264.7|10274.2|10262.2|10276.7|10264.7|10274.2|10262.2|0
1739366310000|2025-02-12 13:18:30|10276.6|10264.6|10274.7|10262.7|10278.7|10266.7|10274.7|10262.7|12
1739366320000|2025-02-12 13:18:40|10274.6|10262.6|10276.7|10264.7|10277.2|10265.2|10269.2|10257.2|0
1739366330000|2025-02-12 13:18:50|10276.2|10264.2|10275.2|10263.2|10277.2|10265.2|10275.2|10263.2|0
1739366340000|2025-02-12 13:19:00|10275.1|10263.1|10270.7|10258.7|10275.1|10263.1|10270.7|10258.7|2
1739366350000|2025-02-12 13:19:10|10270.2|10258.2|10269.2|10257.2|10270.2|10258.2|10269.2|10257.2|0
1739366360000|2025-02-12 13:19:20|10270.2|10258.2|10273.1|10261.1|10273.1|10261.1|10270.2|10258.2|0
1739366370000|2025-02-12 13:19:30|10274.1|10262.1|10275.6|10263.6|10276.6|10264.6|10274.1|10262.1|0
1739366400000|2025-02-12 13:20:00|10276.1|10264.1|10274.6|10262.6|10276.6|10264.6|10274.6|10262.6|0
1739366410000|2025-02-12 13:20:10|10272.7|10260.7|10272.7|10260.7|10272.7|10260.7|10272.7|10260.7|0
1739366420000|2025-02-12 13:20:20|10275.6|10263.6|10275.6|10263.6|10275.6|10263.6|10275.1|10263.1|0
1739366430000|2025-02-12 13:20:30|10274.6|10262.6|10274.6|10262.6|10274.6|10262.6|10274.6|10262.6|0
1739366440000|2025-02-12 13:20:40|10275.1|10263.1|10274.1|10262.1|10275.1|10263.1|10274.1|10262.1|1
1739366450000|2025-02-12 13:20:50|10271.2|10259.2|10272.1|10260.1|10273.6|10261.6|10269.7|10257.7|0
1739366460000|2025-02-12 13:21:00|10271.2|10259.2|10271.2|10259.2|10271.2|10259.2|10271.2|10259.2|0
1739366490000|2025-02-12 13:21:30|10270.2|10258.2|10270.2|10258.2|10270.2|10258.2|10270.2|10258.2|2
1739366500000|2025-02-12 13:21:40|10265.8|10253.8|10265.8|10253.8|10265.8|10253.8|10265.8|10253.8|0
1739366520000|2025-02-12 13:22:00|10267.7|10255.7|10264.8|10252.8|10267.7|10255.8|10263.8|10252.8|0
1739366530000|2025-02-12 13:22:10|10266.3|10254.3|10266.3|10254.3|10266.3|10254.3|10266.3|10254.3|0
1739366540000|2025-02-12 13:22:20|10266.7|10254.7|10266.8|10254.8|10266.8|10254.8|10266.7|10254.7|1
1739366580000|2025-02-12 13:23:00|10265.8|10253.8|10265.8|10253.8|10265.8|10253.8|10265.8|10253.8|0
1739366600000|2025-02-12 13:23:20|10264.7|10256.7|10264.7|10256.7|10264.7|10256.7|10264.7|10256.7|0
1739366610000|2025-02-12 13:23:30|10263.3|10255.3|10263.3|10255.3|10263.3|10255.3|10263.3|10255.3|0
1739366640000|2025-02-12 13:24:00|10263.8|10255.8|10246.4|10234.4|10267.1|10256.8|10246.4|10234.4|6
1739366650000|2025-02-12 13:24:10|10249.3|10237.3|10243.8|10235.8|10252.7|10240.7|10243.8|10233.8|2
1739366660000|2025-02-12 13:24:20|10241.7|10235.7|10240.3|10234.3|10241.7|10235.7|10240.3|10234.3|2
1739366670000|2025-02-12 13:24:30|10239.8|10233.8|10236.9|10228.9|10239.8|10233.8|10233.5|10224.5|12
1739366680000|2025-02-12 13:24:40|10236.5|10224.5|10263.8|10251.8|10263.8|10251.8|10236.5|10224.5|0
1739366690000|2025-02-12 13:24:50|10260.3|10248.3|10256.9|10244.9|10260.3|10248.3|10256.9|10244.9|0
1739366700000|2025-02-12 13:25:00|10258.3|10246.3|10256.9|10244.9|10259.4|10247.4|10256.9|10244.9|0
1739366710000|2025-02-12 13:25:10|10258.9|10246.9|10264.3|10252.3|10264.3|10252.3|10258.9|10246.9|0
1739366720000|2025-02-12 13:25:20|10263.8|10251.8|10261.3|10249.3|10264.8|10252.8|10259.9|10247.9|0
1739366730000|2025-02-12 13:25:30|10260.3|10248.3|10260.3|10248.3|10260.3|10248.3|10260.3|10248.3|0
1739366740000|2025-02-12 13:25:40|10257.4|10245.4|10256.9|10244.9|10260.4|10248.4|10253.9|10241.9|0
1739366750000|2025-02-12 13:25:50|10256|10244|10257.9|10245.9|10258.9|10246.9|10256|10244|0
1739366760000|2025-02-12 13:26:00|10256.9|10244.9|10253.4|10241.4|10256.9|10244.9|10251|10239|0
1739366770000|2025-02-12 13:26:10|10253.9|10241.9|10252.9|10240.9|10253.9|10241.9|10252.9|10240.9|0
1739366780000|2025-02-12 13:26:20|10252.4|10240.4|10252.9|10240.9|10252.9|10240.9|10252.4|10240.4|0
1739366810000|2025-02-12 13:26:50|10247.5|10235.5|10249.5|10237.5|10249.5|10237.5|10247.5|10235.5|1
1739366820000|2025-02-12 13:27:00|10249|10237|10245.5|10233.5|10249|10237|10245.5|10233.5|1
1739366830000|2025-02-12 13:27:10|10245.4|10233.4|10243.5|10231.5|10245.4|10233.4|10243.5|10231.5|0
1739366840000|2025-02-12 13:27:20|10244|10232|10244.5|10232.5|10244.5|10232.5|10243.5|10231.5|0
1739366850000|2025-02-12 13:27:30|10245|10233|10242|10230|10245|10233|10242|10230|1
1739366870000|2025-02-12 13:27:50|10242.3|10230.3|10255|10243|10255.5|10243.5|10242.3|10230.3|2
1739366880000|2025-02-12 13:28:00|10255.5|10243.5|10255.5|10243.5|10255.5|10243.5|10255.5|10243.5|0
1739366890000|2025-02-12 13:28:10|10257.5|10245.5|10257.5|10245.5|10257.5|10245.5|10257.5|10245.5|0
1739366910000|2025-02-12 13:28:30|10256|10244|10256|10244|10256|10244|10256|10244|0
1739366930000|2025-02-12 13:28:50|10251.5|10239.5|10247|10235|10253.5|10241.5|10247|10235|1
1739366950000|2025-02-12 13:29:10|10248|10236|10246.6|10234.6|10248|10236|10246.6|10234.6|1
1739366960000|2025-02-12 13:29:20|10246.1|10234.1|10240.6|10228.6|10246.5|10234.5|10240.6|10228.6|3
1739366970000|2025-02-12 13:29:30|10242.1|10230.1|10243.1|10231.1|10252|10240|10242.1|10230.1|2
1739366980000|2025-02-12 13:29:40|10242.6|10230.6|10240.6|10228.6|10242.6|10230.6|10240.1|10228.1|0
1739366990000|2025-02-12 13:29:50|10240.1|10228.1|10240.6|10228.6|10241.1|10229.1|10240.1|10228.1|1
1739367000000|2025-02-12 13:30:00|10240.8|10228.8|10247|10235|10251|10239|10237.6|10225.6|7
1739367010000|2025-02-12 13:30:10|10246.5|10234.5|10165.5|10153.5|10246.5|10234.5|10165.5|10153.5|12
1739367020000|2025-02-12 13:30:20|10165.4|10153.4|10180.5|10168.5|10187.5|10175.5|10163.5|10151.5|3
1739367030000|2025-02-12 13:30:30|10183|10171|10180.5|10168.5|10183.5|10171.5|10180|10168|1
1739367040000|2025-02-12 13:30:40|10193.4|10181.4|10192|10180|10194.4|10182.4|10192|10180|0
1739367050000|2025-02-12 13:30:50|10185|10173|10186.4|10174.4|10187.5|10175.5|10185|10173|0
1739367060000|2025-02-12 13:31:00|10184|10172|10194.5|10182.5|10196.5|10184.5|10178|10166|1
1739367070000|2025-02-12 13:31:10|10197.4|10185.4|10205.5|10193.5|10207|10195|10197.4|10185.4|0
1739367080000|2025-02-12 13:31:20|10203|10191|10209|10197|10209|10197|10202.6|10190.6|0
1739367090000|2025-02-12 13:31:30|10208.9|10196.9|10214.4|10202.4|10216.4|10204.4|10208|10196|3
1739367100000|2025-02-12 13:31:40|10213.4|10201.4|10213.4|10201.4|10213.5|10201.5|10213.4|10201.4|0
1739367110000|2025-02-12 13:31:50|10213.5|10201.5|10214|10202|10214|10202|10213.5|10201.5|0
1739367120000|2025-02-12 13:32:00|10213.9|10201.9|10214|10202|10214|10202|10213.9|10201.9|0
1739367130000|2025-02-12 13:32:10|10213.4|10201.4|10208.5|10196.5|10214|10202|10208.4|10196.4|0
1739367140000|2025-02-12 13:32:20|10208.4|10196.4|10205.5|10193.5|10208.4|10196.4|10205.5|10193.5|0
1739367150000|2025-02-12 13:32:30|10205.4|10193.4|10197.5|10185.5|10207.4|10195.4|10197.5|10185.5|1
1739367160000|2025-02-12 13:32:40|10197.4|10185.4|10197.4|10185.4|10197.5|10185.5|10197.4|10185.4|0
1739367170000|2025-02-12 13:32:50|10197.5|10185.5|10196.4|10184.4|10197.5|10185.5|10196.4|10184.4|0
1739367180000|2025-02-12 13:33:00|10196.5|10184.5|10185.4|10173.4|10196.5|10184.5|10185.4|10173.4|0
1739367190000|2025-02-12 13:33:10|10183.4|10171.4|10196|10184|10196|10184|10183.4|10171.4|1
1739367200000|2025-02-12 13:33:20|10197|10185|10198|10186|10198|10186|10197|10185|0
1739367210000|2025-02-12 13:33:30|10198.2|10186.2|10206.5|10194.5|10206.5|10194.5|10198.2|10186.2|2
1739367220000|2025-02-12 13:33:40|10205.5|10193.5|10205.5|10193.5|10205.5|10193.5|10205.5|10193.5|0
1739367230000|2025-02-12 13:33:50|10209|10197|10208.5|10196.5|10209|10197|10208.5|10196.5|0
1739367240000|2025-02-12 13:34:00|10208.4|10196.4|10206|10194|10210|10198|10206|10194|0
1739367250000|2025-02-12 13:34:10|10205.5|10193.5|10203|10191|10205.5|10193.5|10199.5|10187.5|0
1739367280000|2025-02-12 13:34:40|10200|10188|10198.6|10186.6|10200.6|10188.6|10198|10186|0
1739367290000|2025-02-12 13:34:50|10199.4|10187.4|10196.5|10184.5|10199.4|10187.4|10196.5|10184.5|0
1739367300000|2025-02-12 13:35:00|10195.5|10183.5|10188.6|10176.6|10195.5|10183.5|10188.1|10176.1|1
1739367310000|2025-02-12 13:35:10|10188.5|10176.5|10193.5|10181.5|10195.5|10183.5|10188.1|10176.1|0
1739367320000|2025-02-12 13:35:20|10194|10182|10193|10181|10195.9|10183.9|10192.5|10180.5|0
1739367330000|2025-02-12 13:35:30|10197|10185|10189|10177|10197.5|10185.5|10189|10177|0
1739367340000|2025-02-12 13:35:40|10190|10178|10190|10178|10190|10178|10190|10178|0
1739367350000|2025-02-12 13:35:50|10190.1|10178.1|10189.5|10177.5|10190.1|10178.1|10186.6|10174.6|1
1739367360000|2025-02-12 13:36:00|10186.6|10174.6|10182|10170|10186.6|10174.6|10182|10170|0
1739367390000|2025-02-12 13:36:30|10181.1|10169.1|10181.1|10169.1|10181.1|10169.1|10181.1|10169.1|0
1739367400000|2025-02-12 13:36:40|10181.5|10169.5|10184.5|10172.5|10184.5|10172.5|10181.5|10169.5|0
1739367420000|2025-02-12 13:37:00|10185|10173|10188.5|10176.5|10191|10179|10185|10173|0
1739367440000|2025-02-12 13:37:20|10187|10175|10186|10174|10187.5|10175.5|10186|10174|0
1739367450000|2025-02-12 13:37:30|10185|10173|10183.5|10171.5|10185|10173|10183.5|10171.5|0
1739367460000|2025-02-12 13:37:40|10184|10172|10184|10172|10184|10172|10184|10172|0
1739367480000|2025-02-12 13:38:00|10184.5|10172.5|10184.5|10172.5|10184.5|10172.5|10184.5|10172.5|0
1739367490000|2025-02-12 13:38:10|10183.5|10171.5|10184|10172|10184|10172|10183.5|10171.5|0
1739367500000|2025-02-12 13:38:20|10183|10171|10183|10171|10183|10171|10183|10171|0
1739367520000|2025-02-12 13:38:40|10183.5|10171.5|10183.5|10171.5|10183.5|10171.5|10183|10171|0
1739367560000|2025-02-12 13:39:20|10183.6|10171.6|10190.5|10178.5|10192|10180|10183.6|10171.6|0
1739367580000|2025-02-12 13:39:40|10184.5|10172.5|10186.6|10174.6|10186.6|10174.6|10182.6|10170.6|0
1739367590000|2025-02-12 13:39:50|10187.5|10175.5|10189.5|10177.5|10189.5|10177.5|10187.5|10175.5|1
1739367600000|2025-02-12 13:40:00|10191|10179|10188.5|10176.5|10191.5|10179.5|10188.5|10176.5|0
1739367620000|2025-02-12 13:40:20|10187.5|10175.5|10184.1|10172.1|10187.6|10175.6|10184.1|10172.1|0
1739367630000|2025-02-12 13:40:30|10183.6|10171.6|10180|10168|10183.6|10171.6|10178.6|10166.6|2
1739367660000|2025-02-12 13:41:00|10183.5|10171.5|10183.5|10171.5|10183.5|10171.5|10183.5|10171.5|0
1739367670000|2025-02-12 13:41:10|10183.7|10171.7|10187.5|10175.5|10188.5|10176.5|10183.7|10171.7|0
1739367680000|2025-02-12 13:41:20|10187.6|10175.6|10190.6|10178.6|10190.6|10178.6|10187.6|10175.6|0
1739367690000|2025-02-12 13:41:30|10191.5|10179.5|10191|10179|10191.5|10179.5|10191|10179|0
1739367700000|2025-02-12 13:41:40|10190|10178|10190|10178|10190|10178|10190|10178|0
1739367710000|2025-02-12 13:41:50|10189|10177|10189|10177|10189|10177|10189|10177|0
1739367720000|2025-02-12 13:42:00|10184|10176|10206|10194|10206|10194|10184|10176|1
1739367730000|2025-02-12 13:42:10|10205|10193|10207|10195|10207|10195|10205|10193|0
1739367750000|2025-02-12 13:42:30|10206.7|10194.7|10205|10193|10206.7|10194.7|10205|10193|1
1739367760000|2025-02-12 13:42:40|10205.1|10193.1|10214|10202|10214|10202|10205.1|10193.1|2
1739367770000|2025-02-12 13:42:50|10216|10204|10216|10204|10216|10204|10216|10204|0
1739367780000|2025-02-12 13:43:00|10215.9|10203.9|10230.5|10218.5|10234.5|10222.5|10215.9|10203.9|4
1739367790000|2025-02-12 13:43:10|10230.1|10218.1|10233|10221|10237|10225|10230.1|10218.1|0
1739367800000|2025-02-12 13:43:20|10232.8|10220.8|10224.5|10212.5|10232.8|10220.8|10224.5|10212.5|0
1739367810000|2025-02-12 13:43:30|10224.4|10212.4|10223|10211|10224.4|10212.4|10222.5|10210.5|1
1739367820000|2025-02-12 13:43:40|10223.1|10211.1|10225|10213|10225|10213|10223.1|10211.1|0
1739367830000|2025-02-12 13:43:50|10226|10214|10218.4|10206.4|10226|10214|10218.4|10206.4|2
1739367840000|2025-02-12 13:44:00|10218.5|10206.5|10218.5|10206.5|10218.5|10206.5|10218.5|10206.5|0
1739367850000|2025-02-12 13:44:10|10221|10209|10218.4|10206.4|10221|10209|10216.5|10204.5|0
1739367860000|2025-02-12 13:44:20|10218|10206|10214.4|10202.4|10218|10206|10214.4|10202.4|6
1739367870000|2025-02-12 13:44:30|10214.3|10202.3|10214.4|10202.4|10214.4|10202.4|10214.3|10202.3|1
1739367880000|2025-02-12 13:44:40|10214.3|10202.3|10213.8|10201.8|10214.3|10202.3|10213.4|10201.4|2
1739367890000|2025-02-12 13:44:50|10217.2|10205.2|10217.3|10205.3|10217.3|10205.3|10217.2|10205.2|2
1739367900000|2025-02-12 13:45:00|10218.3|10206.3|10226.8|10214.8|10226.8|10214.8|10218.3|10206.3|1
1739367910000|2025-02-12 13:45:10|10227.3|10215.3|10227.3|10215.3|10227.3|10215.3|10227.3|10215.3|0
1739367920000|2025-02-12 13:45:20|10223.8|10211.8|10223.8|10211.8|10223.8|10211.8|10223.8|10211.8|0
1739367950000|2025-02-12 13:45:50|10228.8|10216.8|10228.7|10216.7|10228.8|10216.8|10228.7|10216.7|0
1739367960000|2025-02-12 13:46:00|10227.3|10215.3|10232.3|10220.3|10232.3|10220.3|10227.3|10215.3|0
1739367970000|2025-02-12 13:46:10|10232.2|10220.2|10229.8|10217.8|10232.2|10220.2|10228.8|10216.8|0
1739367980000|2025-02-12 13:46:20|10237.3|10225.3|10232.8|10220.8|10237.3|10225.3|10232.8|10220.8|1
1739367990000|2025-02-12 13:46:30|10232.9|10220.9|10234.8|10222.8|10234.8|10222.8|10232.9|10220.9|0
1739368000000|2025-02-12 13:46:40|10236.9|10224.9|10235.8|10223.8|10239.8|10227.8|10235.8|10223.8|0
1739368010000|2025-02-12 13:46:50|10237.3|10225.3|10238.3|10226.3|10238.8|10226.8|10237.3|10225.3|0
1739368020000|2025-02-12 13:47:00|10238.8|10226.8|10239.3|10227.3|10239.3|10227.3|10238.8|10226.8|0
1739368030000|2025-02-12 13:47:10|10239.8|10227.8|10240.8|10228.8|10240.8|10228.8|10239.8|10227.8|0
1739368040000|2025-02-12 13:47:20|10239.8|10227.8|10239.8|10227.8|10239.8|10227.8|10239.8|10227.8|0
1739368060000|2025-02-12 13:47:40|10240.3|10228.3|10246.8|10234.8|10246.8|10234.8|10239.8|10227.8|2
1739368070000|2025-02-12 13:47:50|10254.2|10242.2|10250.9|10238.9|10254.2|10242.2|10250.8|10238.8|1
1739368080000|2025-02-12 13:48:00|10251.3|10239.3|10252.3|10240.3|10253.3|10241.3|10251.3|10239.3|0
1739368090000|2025-02-12 13:48:10|10255.8|10243.8|10244.3|10232.3|10255.8|10243.8|10242.3|10230.3|2
1739368100000|2025-02-12 13:48:20|10252.3|10240.3|10249.3|10237.3|10255.8|10243.8|10249.3|10237.3|0
1739368110000|2025-02-12 13:48:30|10249.4|10237.4|10252.3|10240.3|10253.3|10241.3|10249.4|10237.4|0
1739368120000|2025-02-12 13:48:40|10250.3|10238.3|10238.3|10226.3|10250.3|10238.3|10238.3|10226.3|0
1739368130000|2025-02-12 13:48:50|10238.4|10226.4|10234.3|10222.3|10241.8|10229.8|10234.3|10222.3|0
1739368140000|2025-02-12 13:49:00|10231.3|10219.3|10230.8|10218.8|10231.3|10219.3|10230.8|10218.8|0
1739368150000|2025-02-12 13:49:10|10231.3|10219.3|10231.3|10219.3|10231.3|10219.3|10231.3|10219.3|0
1739368160000|2025-02-12 13:49:20|10226.3|10214.3|10224.3|10212.3|10226.3|10214.3|10224.3|10212.3|0
1739368170000|2025-02-12 13:49:30|10222.3|10210.3|10220.3|10208.3|10222.7|10210.7|10220.3|10208.3|0
1739368180000|2025-02-12 13:49:40|10228.3|10216.3|10225.3|10213.3|10228.3|10216.3|10225.3|10213.3|1
1739368190000|2025-02-12 13:49:50|10223.8|10211.8|10223.8|10211.8|10223.8|10211.8|10223.8|10211.8|1
1739368200000|2025-02-12 13:50:00|10224.8|10212.8|10224.2|10212.2|10224.8|10212.8|10224.2|10212.2|1
1739368210000|2025-02-12 13:50:10|10224.7|10212.7|10224.7|10212.7|10224.8|10212.8|10224.7|10212.7|0
1739368230000|2025-02-12 13:50:30|10224.8|10212.8|10224.8|10212.8|10224.8|10212.8|10224.8|10212.8|0
1739368240000|2025-02-12 13:50:40|10225.3|10213.3|10225.3|10213.3|10225.3|10213.3|10225.3|10213.3|0
1739368260000|2025-02-12 13:51:00|10223.3|10211.3|10223.3|10211.3|10223.3|10211.3|10223.3|10211.3|0
1739368270000|2025-02-12 13:51:10|10222.8|10210.8|10222.8|10210.8|10222.8|10210.8|10222.8|10210.8|0
1739368280000|2025-02-12 13:51:20|10222.7|10210.7|10221.8|10209.8|10222.7|10210.7|10221.8|10209.8|0
1739368290000|2025-02-12 13:51:30|10224.8|10212.8|10225.3|10213.3|10225.3|10213.3|10224.8|10212.8|0
1739368300000|2025-02-12 13:51:40|10234.3|10222.3|10232.8|10220.8|10234.3|10222.3|10232.8|10220.8|0
1739368310000|2025-02-12 13:51:50|10233.3|10221.3|10229.8|10217.8|10233.3|10221.3|10229.8|10217.8|0
1739368330000|2025-02-12 13:52:10|10229.3|10217.3|10229.3|10217.3|10229.3|10217.3|10229.3|10217.3|0
1739368340000|2025-02-12 13:52:20|||||||||1
1739368350000|2025-02-12 13:52:30|10230.3|10218.3|10230.8|10218.8|10230.8|10218.8|10230.3|10218.3|0
1739368360000|2025-02-12 13:52:40|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|0
1739368380000|2025-02-12 13:53:00|10231.8|10219.8|10231.8|10219.8|10231.8|10219.8|10231.8|10219.8|0
1739368390000|2025-02-12 13:53:10|10231.2|10219.2|10231.3|10219.3|10231.3|10219.3|10228.2|10216.2|0
1739368400000|2025-02-12 13:53:20|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|10232.3|10220.3|0
1739368410000|2025-02-12 13:53:30|10230.2|10218.2|10230.2|10218.2|10230.2|10218.2|10230.2|10218.2|1
1739368420000|2025-02-12 13:53:40|10230.3|10218.3|10232.2|10220.2|10232.2|10220.2|10230.3|10218.3|0
1739368430000|2025-02-12 13:53:50|10232.4|10220.4|10239.3|10227.3|10239.3|10227.3|10232.4|10220.4|0
1739368440000|2025-02-12 13:54:00|10239.8|10227.8|10242.3|10230.3|10245.8|10233.8|10239.8|10227.8|0
1739368450000|2025-02-12 13:54:10|10242.8|10230.8|10242.8|10230.8|10242.8|10230.8|10242.8|10230.8|0
1739368470000|2025-02-12 13:54:30|10242.7|10230.7|10235.8|10223.8|10242.7|10230.7|10235.8|10223.8|0
1739368500000|2025-02-12 13:55:00|10235.7|10223.7|10234.7|10222.7|10235.7|10223.7|10234.7|10222.7|0
1739368510000|2025-02-12 13:55:10|10234.2|10222.2|10228.3|10216.3|10234.2|10222.2|10228.3|10216.3|0
1739368520000|2025-02-12 13:55:20|10228.2|10216.2|10227.3|10215.3|10228.3|10216.3|10227.3|10215.3|0
1739368530000|2025-02-12 13:55:30|10227.2|10215.2|10224.8|10212.8|10227.2|10215.2|10224.8|10212.8|0
1739368540000|2025-02-12 13:55:40|10228.3|10216.3|10228.3|10216.3|10231.3|10219.3|10225.3|10213.3|0
1739368550000|2025-02-12 13:55:50|10227.8|10215.8|10228.2|10216.2|10231.3|10219.3|10227.8|10215.8|0
1739368560000|2025-02-12 13:56:00|10229.8|10217.8|10231.8|10219.8|10231.8|10219.8|10229.8|10217.8|1
1739368570000|2025-02-12 13:56:10|10232.3|10220.3|10231.8|10219.8|10232.3|10220.3|10231.8|10219.8|0
1739368580000|2025-02-12 13:56:20|10232.3|10220.3|10235.8|10223.8|10235.8|10223.8|10232.3|10220.3|0
1739368590000|2025-02-12 13:56:30|10237.8|10225.8|10237.7|10225.7|10237.8|10225.8|10237.7|10225.7|0
1739368620000|2025-02-12 13:57:00|10236.8|10224.8|10241.8|10229.8|10241.8|10229.8|10233.9|10221.9|0
1739368630000|2025-02-12 13:57:10|10244.8|10232.8|10252.2|10240.2|10252.2|10240.2|10244.8|10232.8|0
1739368640000|2025-02-12 13:57:20|10255.7|10243.7|10255.7|10243.7|10255.7|10243.7|10255.7|10243.7|0
1739368650000|2025-02-12 13:57:30|||||||||1
1739368660000|2025-02-12 13:57:40|10253.7|10241.7|10253.7|10241.7|10253.7|10241.7|10253.7|10241.7|0
1739368680000|2025-02-12 13:58:00|10250.2|10238.2|10253.7|10241.7|10253.7|10241.7|10250.2|10238.2|0
1739368690000|2025-02-12 13:58:10|10253.6|10241.6|10250.2|10238.2|10253.6|10241.6|10250.2|10238.2|0
1739368700000|2025-02-12 13:58:20|10245.2|10233.2|10241.7|10233.7|10245.2|10233.7|10241.7|10233.2|0
1739368710000|2025-02-12 13:58:30|10245.2|10233.2|10245.2|10233.2|10245.2|10233.2|10245.2|10233.2|0
1739368730000|2025-02-12 13:58:50|10249.7|10237.7|10249.7|10237.7|10249.7|10237.7|10249.7|10237.7|0
1739368740000|2025-02-12 13:59:00|10249.2|10237.2|10250.7|10238.7|10252.7|10240.7|10249.2|10237.2|0
1739368750000|2025-02-12 13:59:10|10249.2|10237.2|10249.2|10237.2|10249.2|10237.2|10249.2|10237.2|0
1739368760000|2025-02-12 13:59:20|10256.7|10244.7|10255.7|10243.7|10256.7|10244.7|10252.8|10240.8|0
1739368790000|2025-02-12 13:59:50|10256.2|10244.2|10258.2|10246.2|10258.2|10246.2|10256.2|10244.2|0
1739368800000|2025-02-12 14:00:00|10256.7|10244.7|10256.7|10244.7|10256.7|10244.7|10256.7|10244.7|0
1739368830000|2025-02-12 14:00:30|10256.8|10244.8|10257.7|10245.7|10257.7|10245.7|10256.8|10244.8|0
1739368840000|2025-02-12 14:00:40|10257.2|10245.2|10257.2|10245.2|10257.2|10245.2|10256.7|10244.7|0
1739368850000|2025-02-12 14:00:50|10256.8|10244.8|10257.2|10245.2|10257.2|10245.2|10256.8|10244.8|0
1739368860000|2025-02-12 14:01:00|10256.7|10244.7|10259.3|10247.3|10259.3|10247.3|10256.7|10244.7|0
1739368870000|2025-02-12 14:01:10|10259.8|10247.8|10260.2|10248.2|10260.2|10248.2|10259.8|10247.8|0
1739368880000|2025-02-12 14:01:20|10259.7|10247.7|10257.2|10245.2|10259.7|10247.7|10256.7|10244.7|0
1739368890000|2025-02-12 14:01:30|10254.7|10242.7|10252.7|10240.7|10254.7|10242.7|10252.7|10240.7|0
1739368900000|2025-02-12 14:01:40|10253.2|10241.2|10253.7|10241.7|10254.8|10242.8|10253.2|10241.2|1
1739368910000|2025-02-12 14:01:50|10255.2|10243.2|10255.2|10243.2|10255.2|10243.2|10255.2|10243.2|0
1739368920000|2025-02-12 14:02:00|10256.2|10244.2|10254.7|10242.7|10256.2|10244.2|10253.7|10241.7|0
1739368940000|2025-02-12 14:02:20|10254.8|10242.8|10257.2|10245.2|10257.2|10245.2|10254.8|10242.8|1
1739368950000|2025-02-12 14:02:30|10256.8|10244.8|10256.8|10244.8|10256.8|10244.8|10256.8|10244.8|0
1739368960000|2025-02-12 14:02:40|10256.3|10244.3|10256.3|10244.3|10256.3|10244.3|10256.3|10244.3|0
1739368970000|2025-02-12 14:02:50|10255.8|10243.8|10252.3|10240.3|10255.8|10243.8|10252.3|10240.3|0
1739368980000|2025-02-12 14:03:00|10252.4|10240.4|10257.3|10245.3|10257.8|10245.8|10252.4|10240.4|0
1739368990000|2025-02-12 14:03:10|10256.8|10244.8|10255.8|10243.8|10256.8|10244.8|10255.8|10243.8|0
1739369000000|2025-02-12 14:03:20|10255.3|10243.3|10255.3|10243.3|10255.3|10243.3|10255.3|10243.3|0
1739369010000|2025-02-12 14:03:30|10254.8|10242.8|10255.3|10243.3|10255.8|10243.8|10254.8|10242.8|0
1739369030000|2025-02-12 14:03:50|10255.4|10243.4|10258.3|10246.3|10258.8|10246.8|10255.4|10243.4|0
1739369040000|2025-02-12 14:04:00|10261.3|10249.3|10262.2|10250.2|10264.2|10252.2|10261.3|10249.3|0
1739369050000|2025-02-12 14:04:10|10265.3|10253.3|10266.3|10254.3|10266.3|10254.3|10265.3|10253.3|0
1739369060000|2025-02-12 14:04:20|10269.3|10257.3|10270.8|10258.8|10270.8|10258.8|10269.3|10257.3|2
1739369070000|2025-02-12 14:04:30|10270.3|10258.3|10266.8|10254.8|10270.3|10258.3|10266.8|10254.8|1
1739369080000|2025-02-12 14:04:40|10265.8|10253.8|10265.8|10253.8|10265.8|10253.8|10265.8|10253.8|0
1739369100000|2025-02-12 14:05:00|10265.7|10253.7|10264.8|10252.8|10268.2|10256.2|10264.8|10252.8|0
1739369110000|2025-02-12 14:05:10|10261.3|10249.3|10261.3|10249.3|10261.3|10249.3|10261.3|10249.3|0
1739369140000|2025-02-12 14:05:40|10265.7|10253.7|10267.8|10255.8|10267.8|10255.8|10265.7|10253.7|0
1739369160000|2025-02-12 14:06:00|10268.3|10256.3|10265.2|10253.2|10268.3|10256.3|10265.2|10253.2|0
1739369170000|2025-02-12 14:06:10|10265.8|10253.8|10265.8|10253.8|10265.8|10253.8|10265.8|10253.8|0
1739369190000|2025-02-12 14:06:30|10268.7|10256.7|10268.7|10256.7|10268.7|10256.7|10268.7|10256.7|0
1739369210000|2025-02-12 14:06:50|10269.2|10257.2|10269.2|10257.2|10269.2|10257.2|10269.2|10257.2|0
1739369250000|2025-02-12 14:07:30|10269.3|10257.3|10294.8|10282.8|10294.8|10282.8|10269.3|10257.3|2
1739369260000|2025-02-12 14:07:40|10295.3|10283.3|10295.7|10283.7|10295.8|10283.8|10294.8|10282.8|0
1739369270000|2025-02-12 14:07:50|10294.8|10282.8|10294.8|10282.8|10294.8|10282.8|10294.8|10282.8|0
1739369280000|2025-02-12 14:08:00|10294.6|10282.6|10288.3|10276.3|10294.6|10282.6|10288.3|10276.3|1
1739369320000|2025-02-12 14:08:40|10287.8|10275.8|10287.8|10275.8|10287.8|10275.8|10287.8|10275.8|0
1739369360000|2025-02-12 14:09:20|10287.7|10275.7|10287.7|10275.7|10287.7|10275.7|10287.7|10275.7|0
1739369370000|2025-02-12 14:09:30|10287.8|10275.8|10291.3|10279.3|10295.3|10283.3|10287.7|10275.7|6
1739369380000|2025-02-12 14:09:40|10290.3|10278.3|10293.2|10281.2|10293.2|10281.2|10290.3|10278.3|2
1739369390000|2025-02-12 14:09:50|10294.2|10282.2|10293.2|10281.2|10294.2|10282.2|10293.2|10281.2|22
1739369400000|2025-02-12 14:10:00|10293.1|10281.1|10292.7|10280.7|10293.7|10281.7|10292.7|10280.7|15
1739369410000|2025-02-12 14:10:10|10292.2|10280.2|10293.2|10281.2|10295.7|10283.7|10291.7|10279.7|0
1739369420000|2025-02-12 14:10:20|10292.2|10280.2|10291.7|10279.7|10292.7|10280.7|10290.7|10278.7|0
1739369430000|2025-02-12 14:10:30|10291.2|10279.2|10288.2|10276.2|10291.2|10279.2|10288.2|10276.2|0
1739369440000|2025-02-12 14:10:40|10290.2|10278.2|10289.2|10277.2|10291.7|10279.7|10289.2|10277.2|0
1739369470000|2025-02-12 14:11:10|10287.7|10275.7|10287.7|10275.7|10287.7|10275.7|10287.7|10275.7|0
1739369480000|2025-02-12 14:11:20|10287.2|10275.2|10287.2|10275.2|10287.2|10275.2|10287.2|10275.2|0
1739369490000|2025-02-12 14:11:30|10286.2|10274.2|10292.2|10280.2|10292.2|10280.2|10286.2|10274.2|2
1739369500000|2025-02-12 14:11:40|10291.7|10279.7|10292.2|10280.2|10294.7|10282.7|10291.7|10279.7|0
1739369510000|2025-02-12 14:11:50|10292.7|10280.7|10294.2|10282.2|10294.2|10282.2|10291.7|10279.7|0
1739369520000|2025-02-12 14:12:00|10297.2|10285.2|10296.7|10284.7|10297.2|10285.2|10296.7|10284.7|0
1739369530000|2025-02-12 14:12:10|10297.2|10285.2|10297.2|10285.2|10297.2|10285.2|10297.2|10285.2|0
1739369540000|2025-02-12 14:12:20|10297.7|10285.7|10296.7|10284.7|10297.7|10285.7|10296.7|10284.7|1
1739369550000|2025-02-12 14:12:30|10297.2|10285.2|10297.7|10285.7|10297.7|10285.7|10297.2|10285.2|0
1739369560000|2025-02-12 14:12:40|10296.7|10284.7|10297.2|10285.2|10297.7|10285.7|10296.7|10284.7|0
1739369570000|2025-02-12 14:12:50|||||||||2
1739369580000|2025-02-12 14:13:00|10296.7|10284.7|10296.7|10284.7|10296.7|10284.7|10296.7|10284.7|0
1739369590000|2025-02-12 14:13:10|10295.7|10283.7|10295.2|10283.2|10295.7|10283.7|10295.2|10283.2|0
1739369600000|2025-02-12 14:13:20|10293.2|10281.2|10291.2|10279.2|10293.2|10281.2|10291.2|10279.2|3
1739369660000|2025-02-12 14:14:20|||||||||1
1739369680000|2025-02-12 14:14:40|10290.7|10278.7|10290.7|10278.7|10290.7|10278.7|10290.7|10278.7|0
1739369690000|2025-02-12 14:14:50|10290.2|10278.2|10290.2|10278.2|10290.2|10278.2|10290.2|10278.2|0
1739369700000|2025-02-12 14:15:00|10286.2|10274.2|10289.7|10277.7|10289.7|10277.7|10286.2|10274.2|0
1739369710000|2025-02-12 14:15:10|10288.7|10276.7|10282.2|10270.2|10288.7|10277.7|10277.8|10265.8|0
1739369720000|2025-02-12 14:15:20|10284.7|10272.7|10283.7|10271.7|10285.7|10273.7|10283.7|10271.7|0
1739369740000|2025-02-12 14:15:40|10284.2|10272.2|10284.7|10272.7|10284.7|10272.7|10283.7|10271.7|0
1739369750000|2025-02-12 14:15:50|10284.2|10272.2|10282.7|10270.7|10284.2|10272.2|10281.2|10269.2|0
1739369760000|2025-02-12 14:16:00|10284.2|10272.2|10284.2|10272.2|10284.2|10272.2|10284.2|10272.2|0
1739369770000|2025-02-12 14:16:10|10286.2|10274.2|10289.7|10277.7|10289.7|10277.7|10286.2|10274.2|0
1739369780000|2025-02-12 14:16:20|10287.7|10275.7|10288.2|10276.2|10288.2|10276.2|10287.7|10275.7|0
1739369790000|2025-02-12 14:16:30|10287.7|10275.7|10287.7|10275.7|10287.7|10275.7|10287.7|10275.7|1
1739369860000|2025-02-12 14:17:40|10287.2|10275.2|10287.2|10275.2|10287.2|10275.2|10287.2|10275.2|0
1739369870000|2025-02-12 14:17:50|10287.1|10275.1|10283.2|10271.2|10287.1|10275.1|10283.2|10271.2|0
1739369880000|2025-02-12 14:18:00|10282.2|10270.2|10282.2|10270.2|10282.2|10270.2|10282.2|10270.2|0
1739369890000|2025-02-12 14:18:10|10274.2|10262.2|10270.2|10258.2|10274.2|10262.2|10269.7|10257.7|0
1739369900000|2025-02-12 14:18:20|10267.2|10255.2|10266.7|10254.7|10267.2|10255.2|10265.7|10253.7|0
1739369910000|2025-02-12 14:18:30|10267.2|10255.2|10275.2|10263.2|10277.7|10265.7|10267.2|10255.2|1
1739369920000|2025-02-12 14:18:40|10276.2|10264.2|10277.7|10265.7|10277.7|10265.7|10276.2|10264.2|0
1739369930000|2025-02-12 14:18:50|10278.2|10266.2|10277.2|10265.2|10278.2|10266.2|10277.2|10265.2|1
1739369940000|2025-02-12 14:19:00|10279.7|10267.7|10285.7|10273.7|10285.7|10273.7|10279.7|10267.7|1
1739369950000|2025-02-12 14:19:10|10295.7|10283.7|10291.2|10279.2|10295.7|10283.7|10291.2|10279.2|0
1739369960000|2025-02-12 14:19:20|10292.2|10280.2|10293.2|10281.2|10293.7|10281.7|10292.2|10280.2|0
1739369970000|2025-02-12 14:19:30|10293.1|10281.1|10288.2|10276.2|10293.1|10281.1|10285.2|10273.2|0
1739369980000|2025-02-12 14:19:40|10287.2|10275.2|10270.2|10258.2|10287.2|10275.2|10270.2|10258.2|0
1739369990000|2025-02-12 14:19:50|10270.7|10258.7|10270.7|10258.7|10270.7|10258.7|10270.7|10258.7|0
1739370000000|2025-02-12 14:20:00|||||||||1
1739370010000|2025-02-12 14:20:10|10268.2|10256.2|10269.7|10257.7|10269.7|10257.7|10267.7|10255.7|1
1739370020000|2025-02-12 14:20:20|10268.2|10256.2|10266.7|10254.7|10268.2|10256.2|10266.7|10254.7|0
1739370030000|2025-02-12 14:20:30|10267.7|10255.7|10266.3|10254.3|10267.7|10255.7|10266.2|10254.2|0
1739370040000|2025-02-12 14:20:40|10267.7|10255.7|10266.7|10254.7|10267.7|10255.7|10266.7|10254.7|1
1739370050000|2025-02-12 14:20:50|10265.7|10253.7|10263.7|10251.7|10265.7|10253.7|10263.7|10251.7|0
1739370060000|2025-02-12 14:21:00|10263.2|10251.2|10263.2|10251.2|10263.2|10251.2|10263.2|10251.2|0
1739370070000|2025-02-12 14:21:10|10263.4|10251.4|10271.7|10259.7|10271.7|10259.7|10263.4|10251.4|0
1739370090000|2025-02-12 14:21:30|10278.7|10266.7|10275.2|10263.2|10278.7|10266.7|10273.3|10261.3|1
1739370100000|2025-02-12 14:21:40|10276.2|10264.2|10276.2|10264.2|10276.2|10264.2|10276.2|10264.2|0
1739370110000|2025-02-12 14:21:50|10275.7|10263.7|10274.7|10262.7|10275.7|10263.7|10273.2|10261.2|1
1739370120000|2025-02-12 14:22:00|10273.7|10261.7|10273.7|10261.7|10273.7|10261.7|10273.7|10261.7|0
1739370130000|2025-02-12 14:22:10|10272.7|10260.7|10272.7|10260.7|10272.7|10260.7|10272.7|10260.7|5
1739370160000|2025-02-12 14:22:40|||||||||4
1739370180000|2025-02-12 14:23:00|10273.1|10261.1|10273.1|10261.1|10273.1|10261.1|10273.1|10261.1|4
1739370190000|2025-02-12 14:23:10|||||||||2
1739370220000|2025-02-12 14:23:40|10272.7|10260.7|10273.1|10261.1|10273.1|10261.1|10272.7|10260.7|0
1739370230000|2025-02-12 14:23:50|10273.6|10261.6|10274.6|10262.6|10274.6|10262.6|10273.6|10261.6|10
1739370240000|2025-02-12 14:24:00|10275.1|10263.1|10275.1|10263.1|10275.1|10263.1|10275.1|10263.1|4
1739370290000|2025-02-12 14:24:50|10275.2|10263.2|10275.7|10263.7|10275.7|10263.7|10275.2|10263.2|0
1739370310000|2025-02-12 14:25:10|10284.2|10272.2|10284.2|10272.2|10284.2|10272.2|10284.2|10272.2|0
1739370330000|2025-02-12 14:25:30|10289.7|10277.7|10289.7|10277.7|10289.7|10277.7|10289.7|10277.7|0
1739370340000|2025-02-12 14:25:40|10290.7|10278.7|10294.7|10282.7|10294.7|10282.7|10290.7|10278.7|0
1739370350000|2025-02-12 14:25:50|10294.6|10282.6|10292.2|10280.2|10294.6|10282.6|10292.2|10280.2|0
1739370360000|2025-02-12 14:26:00|10291.7|10279.7|10291.7|10279.7|10291.7|10279.7|10291.7|10279.7|0
1739370380000|2025-02-12 14:26:20|||||||||4
1739370400000|2025-02-12 14:26:40|10290.7|10278.7|10289.7|10277.7|10290.7|10278.7|10289.2|10277.2|0
1739370410000|2025-02-12 14:26:50|10289.2|10277.2|10289.2|10277.2|10290.2|10278.2|10289.2|10277.2|0
1739370420000|2025-02-12 14:27:00|10290.2|10278.2|10288.2|10276.2|10290.2|10278.2|10288.2|10276.2|0
1739370470000|2025-02-12 14:27:50|10288.3|10276.3|10295.7|10283.7|10295.7|10283.7|10288.3|10276.3|0
1739370480000|2025-02-12 14:28:00|10292.7|10280.7|10287.2|10275.2|10292.7|10280.7|10287.2|10275.2|0
1739370490000|2025-02-12 14:28:10|10284.7|10272.7|10273.7|10261.7|10284.7|10272.7|10273.2|10261.2|0
1739370500000|2025-02-12 14:28:20|10273.6|10261.6|10264.7|10252.7|10273.6|10261.6|10264.7|10252.7|0
1739370510000|2025-02-12 14:28:30|||||||||1
1739370520000|2025-02-12 14:28:40|10262.7|10250.7|10262.7|10250.7|10262.7|10250.7|10262.7|10250.7|0
1739370530000|2025-02-12 14:28:50|10259.7|10247.7|10262.7|10250.7|10262.7|10250.7|10259.7|10247.7|0
1739370550000|2025-02-12 14:29:10|10261.7|10249.7|10261.6|10249.6|10261.7|10249.7|10261.6|10249.6|2
1739370570000|2025-02-12 14:29:30|10262.1|10250.1|10262.1|10250.1|10262.1|10250.1|10262.1|10250.1|0
1739370590000|2025-02-12 14:29:50|10261.1|10249.1|10261.1|10249.1|10261.1|10249.1|10261.1|10249.1|0
1739370600000|2025-02-12 14:30:00|10261.6|10249.6|10261.6|10249.6|10261.6|10249.6|10261.6|10249.6|0
1739370610000|2025-02-12 14:30:10|10261.1|10249.1|10260.2|10248.2|10261.1|10249.1|10260.1|10248.1|5
1739370620000|2025-02-12 14:30:20|10260.6|10248.6|10275.7|10263.7|10275.7|10263.7|10260.6|10248.6|0
1739370640000|2025-02-12 14:30:40|10276.2|10264.2|10277.2|10265.2|10277.7|10265.7|10276.2|10264.2|15
1739370650000|2025-02-12 14:30:50|10276.7|10264.7|10276.7|10264.7|10277.2|10265.2|10276.7|10264.7|4
1739370660000|2025-02-12 14:31:00|10277.2|10265.2|10277.2|10265.2|10277.2|10265.2|10277.2|10265.2|4
1739370670000|2025-02-12 14:31:10|10277.3|10265.3|10269.3|10257.3|10277.3|10265.3|10268.8|10256.8|13
1739370680000|2025-02-12 14:31:20|10266.8|10254.8|10265.8|10253.8|10266.8|10254.8|10265.8|10253.8|2
1739370690000|2025-02-12 14:31:30|10264.8|10252.8|10265|10253|10265|10253|10264.8|10252.8|1
1739370700000|2025-02-12 14:31:40|10270.8|10258.8|10270.3|10258.3|10270.8|10258.8|10270.3|10258.3|1
1739370720000|2025-02-12 14:32:00|10269.3|10257.3|10269.3|10257.3|10269.3|10257.3|10269.3|10257.3|1
1739370730000|2025-02-12 14:32:10|10269.4|10257.4|10270.3|10258.3|10272.3|10260.3|10269.4|10257.4|0
1739370750000|2025-02-12 14:32:30|10268.3|10256.3|10268.3|10256.3|10268.3|10256.3|10268.3|10256.3|0
1739370770000|2025-02-12 14:32:50|10267.3|10255.3|10264.8|10252.8|10267.3|10255.3|10264.8|10252.8|0
1739370780000|2025-02-12 14:33:00|10263.3|10251.3|10259.8|10247.8|10263.3|10251.3|10256.4|10244.4|0
1739370790000|2025-02-12 14:33:10|10260.3|10248.3|10259.3|10247.3|10260.8|10248.8|10259.3|10247.3|0
1739370810000|2025-02-12 14:33:30|10260.3|10248.3|10267.3|10255.3|10267.3|10255.3|10260.3|10248.3|1
1739370820000|2025-02-12 14:33:40|10267.8|10255.8|10267.8|10255.8|10267.8|10255.8|10267.8|10255.8|1
1739370840000|2025-02-12 14:34:00|10267.9|10255.9|10269.8|10257.8|10269.8|10257.8|10267.9|10255.9|0
1739370860000|2025-02-12 14:34:20|10261.3|10249.3|10266.9|10254.9|10267.4|10255.4|10261.3|10249.3|0
1739370870000|2025-02-12 14:34:30|10267.4|10255.4|10267.4|10255.4|10267.4|10255.4|10267.4|10255.4|12
1739370890000|2025-02-12 14:34:50|10266.4|10254.4|10267.4|10255.4|10267.4|10255.4|10266.4|10254.4|0
1739370900000|2025-02-12 14:35:00|10266.9|10254.9|10265.9|10253.9|10266.9|10254.9|10265.4|10253.4|0
1739370910000|2025-02-12 14:35:10|10266.9|10254.9|10271.4|10259.4|10271.4|10259.4|10266.9|10254.9|1
1739370930000|2025-02-12 14:35:30|10271.9|10259.9|10271.9|10259.9|10271.9|10259.9|10271.9|10259.9|0
1739370960000|2025-02-12 14:36:00|10271.4|10259.4|10267.4|10255.4|10271.4|10259.4|10267.4|10255.4|0
1739370970000|2025-02-12 14:36:10|10267.9|10255.9|10267.9|10255.9|10267.9|10255.9|10267.9|10255.9|0
1739370980000|2025-02-12 14:36:20|10267.7|10255.7|10251.4|10239.4|10267.7|10255.7|10243.9|10231.9|1
1739370990000|2025-02-12 14:36:30|10257.4|10245.4|10252.9|10240.9|10257.4|10245.4|10252.9|10240.9|0
1739371000000|2025-02-12 14:36:40|10252.4|10240.4|10245.9|10237.9|10252.4|10240.4|10245.9|10235.9|0
1739371010000|2025-02-12 14:36:50|10246.4|10234.4|10242.9|10230.9|10246.4|10234.4|10240.4|10228.4|1
1739371020000|2025-02-12 14:37:00|10243.9|10231.9|10241.4|10233.4|10247.9|10239.9|10241.4|10231.4|0
1739371030000|2025-02-12 14:37:10|10249.9|10237.9|10249.9|10237.9|10250.9|10238.9|10249.9|10237.9|1
1739371040000|2025-02-12 14:37:20|10249.4|10237.4|10249.4|10237.4|10249.4|10237.4|10249.4|10237.4|0
1739371050000|2025-02-12 14:37:30|10249.9|10237.9|10249.9|10237.9|10249.9|10237.9|10249.9|10237.9|0
1739371060000|2025-02-12 14:37:40|10249.4|10237.4|10249.3|10237.3|10249.4|10237.4|10249.3|10237.3|0
1739371080000|2025-02-12 14:38:00|10246.4|10234.4|10246.4|10234.4|10246.4|10234.4|10246.4|10234.4|0
1739371090000|2025-02-12 14:38:10|10241.9|10229.9|10241.9|10229.9|10241.9|10229.9|10241.9|10229.9|1
1739371100000|2025-02-12 14:38:20|10242.1|10230.1|10246.9|10234.9|10247.4|10235.4|10242.1|10230.1|1
1739371110000|2025-02-12 14:38:30|10247.4|10235.4|10247.4|10235.4|10247.4|10235.4|10247.4|10235.4|0
1739371120000|2025-02-12 14:38:40|10246.9|10234.9|10247.4|10235.4|10247.4|10235.4|10246.9|10234.9|0
1739371130000|2025-02-12 14:38:50|10248.4|10236.4|10248.4|10236.4|10248.4|10236.4|10247.9|10235.9|0
1739371190000|2025-02-12 14:39:50|10247.9|10235.9|10235.9|10223.9|10247.9|10235.9|10235.9|10223.9|3
1739371200000|2025-02-12 14:40:00|10235.4|10223.4|10209.9|10197.9|10235.4|10224.9|10205.5|10193.5|4
1739371210000|2025-02-12 14:40:10|10209.4|10197.4|10205.4|10193.4|10210.4|10198.9|10205.4|10193.4|0
1739371220000|2025-02-12 14:40:20|10205.1|10193.1|10215.9|10203.9|10219|10207|10205.1|10193.1|4
1739371230000|2025-02-12 14:40:30|10217.9|10205.9|10220.4|10208.4|10222.4|10210.4|10217.9|10205.9|0
1739371240000|2025-02-12 14:40:40|10219.9|10207.9|10219.9|10207.9|10219.9|10207.9|10215.5|10203.5|2
1739371250000|2025-02-12 14:40:50|10218.9|10206.9|10211.9|10199.9|10218.9|10206.9|10211.9|10199.9|0
1739371260000|2025-02-12 14:41:00|10212.4|10200.4|10214.9|10202.9|10217.4|10205.4|10212.4|10200.4|0
1739371270000|2025-02-12 14:41:10|10215.4|10203.4|10215.4|10203.4|10215.4|10203.4|10215.4|10203.4|0
1739371280000|2025-02-12 14:41:20|10214.4|10202.4|10214.4|10202.4|10214.4|10202.4|10214.4|10202.4|0
1739371290000|2025-02-12 14:41:30|10215.9|10203.9|10213.9|10201.9|10215.9|10203.9|10213.9|10201.9|0
1739371360000|2025-02-12 14:42:40|||||||||1
1739371420000|2025-02-12 14:43:40|10214.4|10202.4|10214.4|10202.4|10214.4|10202.4|10214.4|10202.4|0
1739371450000|2025-02-12 14:44:10|10215.9|10203.9|10216.4|10204.4|10216.4|10204.4|10215.9|10203.9|0
1739371460000|2025-02-12 14:44:20|10216.1|10204.1|10213.4|10201.4|10216.1|10204.1|10206.9|10194.9|2
1739371470000|2025-02-12 14:44:30|10212.4|10200.4|10212.4|10200.4|10212.4|10200.4|10212.4|10200.4|0
1739371480000|2025-02-12 14:44:40|10218.4|10206.4|10214.4|10202.4|10218.4|10206.4|10214.4|10202.4|0
1739371490000|2025-02-12 14:44:50|10213.4|10205.4|10213.4|10205.4|10213.4|10205.4|10213.4|10205.4|0
1739371500000|2025-02-12 14:45:00|10216.4|10208.4|10218.8|10206.8|10218.8|10208.4|10216.3|10204.3|4
1739371510000|2025-02-12 14:45:10|10216.8|10208.8|10226.8|10214.8|10228.4|10216.4|10216.8|10208.8|2
1739371530000|2025-02-12 14:45:30|10227.3|10215.3|10227.3|10215.3|10227.3|10215.3|10227.3|10215.3|3
1739371540000|2025-02-12 14:45:40|10226.3|10214.3|10221.9|10209.9|10226.3|10214.3|10221.9|10209.9|2
1739371550000|2025-02-12 14:45:50|10221.8|10209.8|10219.4|10207.4|10221.8|10209.8|10219.4|10207.4|0
1739371560000|2025-02-12 14:46:00|10219.3|10207.3|10219.3|10207.3|10219.3|10207.3|10219.3|10207.3|18
1739371570000|2025-02-12 14:46:10|10215.3|10205.3|10213.8|10205.8|10217.3|10205.8|10213.8|10204.3|0
1739371580000|2025-02-12 14:46:20|10215.9|10203.9|10208.3|10196.3|10215.9|10203.9|10208.3|10196.3|1
1739371590000|2025-02-12 14:46:30|10207.3|10195.3|10222.8|10210.8|10223.8|10211.8|10207.3|10195.3|2
1739371600000|2025-02-12 14:46:40|10222.9|10210.9|10222.9|10210.9|10222.9|10210.9|10222.9|10210.9|0
1739371610000|2025-02-12 14:46:50|10222.8|10210.8|10221.4|10209.4|10222.8|10210.8|10221.4|10209.4|0
1739371620000|2025-02-12 14:47:00|10221.9|10209.9|10223.3|10211.3|10223.9|10211.9|10221.9|10209.9|1
1739371650000|2025-02-12 14:47:30|||||||||1
1739371670000|2025-02-12 14:47:50|10222.3|10210.3|10216.3|10208.3|10222.3|10210.3|10216.3|10205.9|0
1739371680000|2025-02-12 14:48:00|10215.9|10207.9|10217.9|10205.9|10217.9|10207.9|10215.9|10205.9|2
1739371690000|2025-02-12 14:48:10|10220.9|10208.9|10219.8|10207.8|10220.9|10208.9|10219.8|10207.8|5
1739371700000|2025-02-12 14:48:20|10217.4|10205.4|10217.9|10205.9|10217.9|10205.9|10217.4|10205.4|0
1739371710000|2025-02-12 14:48:30|10215.8|10207.8|10214.9|10206.9|10215.8|10207.8|10214.9|10206.9|1
1739371720000|2025-02-12 14:48:40|10216.9|10204.9|10218.3|10206.3|10218.3|10207.9|10213.9|10204.9|1
1739371730000|2025-02-12 14:48:50|10216.6|10204.6|10214.8|10202.8|10216.6|10204.6|10208.8|10196.8|0
1739371740000|2025-02-12 14:49:00|10213.9|10201.9|10236.4|10224.4|10236.4|10224.4|10211.4|10199.4|5
1739371760000|2025-02-12 14:49:20|10237.9|10225.9|10235.9|10223.9|10237.9|10225.9|10230.4|10218.4|0
1739371770000|2025-02-12 14:49:30|||||||||1
1739371780000|2025-02-12 14:49:40|10233.4|10221.4|10233.4|10221.4|10233.4|10221.4|10233.4|10221.4|0
1739371790000|2025-02-12 14:49:50|10245.8|10233.8|10243.4|10231.4|10245.8|10233.8|10243.4|10231.4|0
1739371800000|2025-02-12 14:50:00|10243.9|10231.9|10247.9|10235.9|10247.9|10235.9|10243.9|10231.9|1
1739371810000|2025-02-12 14:50:10|10247.4|10235.4|10247.4|10235.4|10247.4|10235.4|10247.4|10235.4|0
1739371830000|2025-02-12 14:50:30|10247.3|10235.3|10236.8|10224.8|10247.3|10235.3|10236.8|10224.8|0
1739371840000|2025-02-12 14:50:40|10235.8|10223.8|10232.9|10220.9|10235.8|10223.8|10232.4|10220.4|2
1739371850000|2025-02-12 14:50:50|10234.5|10222.5|10235.9|10223.9|10239.9|10227.9|10234.5|10222.5|0
1739371860000|2025-02-12 14:51:00|10236.4|10224.4|10235.9|10223.9|10236.4|10224.4|10233.4|10221.4|0
1739371870000|2025-02-12 14:51:10|10235.4|10223.4|10235.4|10223.4|10235.4|10223.4|10235.4|10223.4|3
1739371890000|2025-02-12 14:51:30|10235.3|10223.3|10228.4|10216.4|10235.3|10223.3|10228.4|10216.4|0
1739371900000|2025-02-12 14:51:40|10228.9|10216.9|10228.4|10216.4|10228.9|10216.9|10227.4|10215.4|2
1739371910000|2025-02-12 14:51:50|10227.9|10215.9|10226.4|10214.4|10227.9|10215.9|10226.4|10214.4|0
1739371920000|2025-02-12 14:52:00|10225.9|10213.9|10228.4|10216.4|10229.9|10217.9|10223.9|10213.9|0
1739371930000|2025-02-12 14:52:10|10232.3|10220.3|10232.4|10220.4|10232.4|10220.4|10232.3|10220.3|2
1739371950000|2025-02-12 14:52:30|10230.4|10218.4|10228.4|10216.4|10230.4|10218.4|10225.9|10213.9|0
1739371960000|2025-02-12 14:52:40|10227.9|10215.9|10228.4|10216.4|10228.4|10216.4|10227.9|10215.9|2
1739371990000|2025-02-12 14:53:10|10228.9|10216.9|10229.9|10217.9|10229.9|10217.9|10228.9|10216.9|6
1739372000000|2025-02-12 14:53:20|10228.9|10220.9|10235.9|10223.9|10235.9|10223.9|10228.9|10219|0
1739372010000|2025-02-12 14:53:30|10237.4|10225.4|10234.4|10222.4|10237.4|10225.4|10231.9|10219.9|3
1739372050000|2025-02-12 14:54:10|10234.9|10222.9|10233.9|10225.9|10235.4|10225.9|10232.9|10222.9|5
1739372060000|2025-02-12 14:54:20|10239.9|10227.9|10244.8|10232.8|10244.8|10232.8|10239.9|10227.9|0
1739372070000|2025-02-12 14:54:30|10242.9|10230.9|10235.4|10223.4|10242.9|10232.8|10235.4|10223.4|0
1739372080000|2025-02-12 14:54:40|10234.4|10222.4|10235.4|10223.4|10235.4|10223.4|10234.4|10222.4|0
1739372090000|2025-02-12 14:54:50|10234.9|10222.9|10235.4|10223.4|10235.4|10223.4|10234.9|10222.9|0
1739372100000|2025-02-12 14:55:00|10234.9|10222.9|10240.4|10228.4|10240.4|10228.4|10234.9|10222.9|2
1739372110000|2025-02-12 14:55:10|10240.9|10228.9|10241.9|10229.9|10241.9|10229.9|10240.9|10228.9|1
1739372120000|2025-02-12 14:55:20|10243.4|10231.4|10246.4|10234.4|10246.4|10234.4|10243.4|10231.4|0
1739372130000|2025-02-12 14:55:30|10245.4|10233.4|10245.9|10233.9|10245.9|10233.9|10245.4|10233.4|0
1739372140000|2025-02-12 14:55:40|10246.4|10234.4|10245.4|10233.4|10246.4|10234.4|10245.4|10233.4|2
1739372150000|2025-02-12 14:55:50|10244.9|10232.9|10230.4|10218.4|10245.4|10235.3|10229.4|10217.4|2
1739372160000|2025-02-12 14:56:00|10224.4|10212.4|10213.9|10201.9|10224.4|10212.4|10213.9|10201.9|0
1739372170000|2025-02-12 14:56:10|10213.4|10201.4|10213.3|10201.3|10213.4|10201.4|10213.3|10201.3|0
1739372180000|2025-02-12 14:56:20|10212.4|10200.4|10211.4|10199.4|10212.4|10200.4|10210.9|10198.9|1
1739372190000|2025-02-12 14:56:30|10210.9|10198.9|10207.9|10199.9|10212.3|10200.8|10207.9|10198.9|0
1739372200000|2025-02-12 14:56:40|10209.9|10197.9|10214.9|10202.9|10218.9|10206.9|10209.9|10197.9|1
1739372210000|2025-02-12 14:56:50|10215|10203|10217.9|10205.9|10217.9|10205.9|10215|10203|1
1739372220000|2025-02-12 14:57:00|10217.8|10205.8|10215.9|10203.9|10217.8|10205.8|10215.9|10203.9|0
1739372230000|2025-02-12 14:57:10|10217|10205|10226.4|10214.4|10226.4|10214.4|10217|10205|0
1739372240000|2025-02-12 14:57:20|10226.3|10214.3|10223.4|10211.4|10226.3|10214.3|10223.4|10211.4|9
1739372250000|2025-02-12 14:57:30|10223.9|10211.9|10233.4|10221.4|10233.4|10221.4|10223.9|10211.9|1
1739372260000|2025-02-12 14:57:40|10233.9|10221.9|10234.4|10222.4|10234.4|10222.4|10233.9|10221.9|0
1739372270000|2025-02-12 14:57:50|10234.2|10222.2|10231.9|10219.9|10234.2|10222.2|10231.9|10219.9|5
1739372280000|2025-02-12 14:58:00|10232.4|10220.4|10234.4|10222.4|10234.4|10222.4|10232.4|10220.4|0
1739372290000|2025-02-12 14:58:10|10228.4|10216.4|10231.4|10219.4|10231.9|10219.9|10228.4|10216.4|1
1739372330000|2025-02-12 14:58:50|10231.9|10219.9|10232.4|10220.4|10232.4|10220.4|10231.9|10219.9|1
1739372340000|2025-02-12 14:59:00|10232.3|10220.3|10230.9|10218.9|10232.3|10220.3|10230.9|10218.9|5
1739372350000|2025-02-12 14:59:10|10229.4|10217.4|10219.4|10207.4|10229.4|10217.4|10219.4|10207.4|0
1739372360000|2025-02-12 14:59:20|10219.2|10207.2|10211.4|10199.4|10219.2|10207.2|10211.4|10199.4|2
1739372370000|2025-02-12 14:59:30|10213.9|10201.9|10212.4|10200.4|10213.9|10201.9|10211.9|10199.9|0
1739372380000|2025-02-12 14:59:40|10211.9|10199.9|10213.4|10201.4|10213.4|10201.4|10211.9|10199.9|0
1739372390000|2025-02-12 14:59:50|10213.3|10201.3|10210.9|10198.9|10213.9|10201.9|10210.9|10198.9|2
1739372400000|2025-02-12 15:00:00|10211.4|10199.4|10211.4|10199.4|10211.4|10199.4|10211.4|10199.4|1
1739372410000|2025-02-12 15:00:10|10222.8|10210.8|10229.4|10217.4|10230.4|10218.4|10217.9|10207.9|3
1739372420000|2025-02-12 15:00:20|10229.9|10217.9|10221.4|10209.4|10229.9|10217.9|10219.9|10207.9|3
1739372430000|2025-02-12 15:00:30|10220.4|10208.4|10224.4|10212.4|10225.9|10213.9|10220.4|10208.4|2
1739372440000|2025-02-12 15:00:40|10226.9|10214.9|10226.9|10214.9|10226.9|10214.9|10226.9|10214.9|0
1739372460000|2025-02-12 15:01:00|10226.8|10214.8|10226.9|10214.9|10226.9|10214.9|10226.8|10214.8|1
1739372470000|2025-02-12 15:01:10|10226.8|10214.8|10224.4|10212.4|10226.8|10214.8|10224.4|10212.4|0
1739372480000|2025-02-12 15:01:20|10224.3|10212.3|10222.4|10210.4|10224.3|10212.3|10222.4|10210.4|0
1739372490000|2025-02-12 15:01:30|||||||||7
1739372500000|2025-02-12 15:01:40|10221.4|10209.4|10221.4|10209.4|10221.4|10209.4|10221.4|10209.4|0
1739372510000|2025-02-12 15:01:50|10219.9|10207.9|10218.9|10206.9|10219.9|10207.9|10217.9|10205.9|0
1739372520000|2025-02-12 15:02:00|10212.9|10200.9|10212.9|10200.9|10212.9|10200.9|10212.9|10200.9|5
1739372530000|2025-02-12 15:02:10|10211.9|10199.9|10211.9|10199.9|10211.9|10199.9|10211.9|10199.9|0
1739372540000|2025-02-12 15:02:20|10210.9|10198.9|10210.9|10198.9|10210.9|10198.9|10210.9|10198.9|0
1739372550000|2025-02-12 15:02:30|10207.4|10195.4|10206.4|10194.4|10208.9|10196.9|10206.4|10194.4|1
1739372560000|2025-02-12 15:02:40|10205.9|10193.9|10205.9|10193.9|10205.9|10193.9|10205.9|10193.9|0
1739372570000|2025-02-12 15:02:50|10202.4|10194.4|10206.9|10194.9|10206.9|10195.9|10202.4|10192.5|2
1739372580000|2025-02-12 15:03:00|10207.6|10195.6|10209.9|10197.9|10212.4|10200.4|10207.6|10195.6|1
1739372590000|2025-02-12 15:03:10|10207.4|10195.4|10206.9|10194.9|10207.4|10195.4|10206.4|10194.4|19
1739372600000|2025-02-12 15:03:20|10206.4|10194.4|10205.9|10193.9|10206.4|10194.4|10205.9|10193.9|0
1739372610000|2025-02-12 15:03:30|10206.4|10194.4|10210.9|10198.9|10210.9|10198.9|10204.9|10194.4|3
1739372620000|2025-02-12 15:03:40|10206.9|10194.4|10206.4|10194.4|10206.9|10194.4|10206.4|10194.4|0
1739372630000|2025-02-12 15:03:50|10206.3|10194.3|10202.9|10194.9|10206.3|10195.4|10202.9|10193.4|3
1739372640000|2025-02-12 15:04:00|10201.9|10195.9|10208.9|10196.9|10208.9|10196.9|10201.9|10193|2
1739372650000|2025-02-12 15:04:10|10208.4|10196.4|10206.9|10198.9|10208.4|10198.9|10206.4|10196.4|0
1739372660000|2025-02-12 15:04:20|10206.4|10198.4|10202.9|10194.9|10206.9|10198.9|10202.9|10194.9|3
1739372670000|2025-02-12 15:04:30|10201.9|10195.9|10206.4|10198.4|10206.9|10198.4|10200.9|10194.9|3
1739372680000|2025-02-12 15:04:40|10206.9|10200.9|10202.9|10194.9|10206.9|10200.9|10202.9|10194.9|1
1739372690000|2025-02-12 15:04:50|10201.9|10195.9|10176.9|10164.9|10201.9|10195.9|10173.3|10161.3|2
1739372700000|2025-02-12 15:05:00|10175.9|10163.9|10186.4|10174.4|10186.4|10175.9|10175.9|10163.9|2
1739372710000|2025-02-12 15:05:10|10184.9|10176.9|10184.9|10172.9|10184.9|10176.9|10179.4|10167.4|3
1739372730000|2025-02-12 15:05:30|10187.4|10175.4|10187.4|10175.4|10187.4|10175.4|10187.4|10175.4|4
1739372740000|2025-02-12 15:05:40|10187.9|10175.9|10187.9|10179.9|10187.9|10179.9|10187.9|10175.9|3
1739372750000|2025-02-12 15:05:50|10181.9|10169.9|10188.9|10176.9|10188.9|10176.9|10178.9|10167.9|4
1739372760000|2025-02-12 15:06:00|10187.9|10179.9|10198.4|10186.4|10203.9|10191.9|10187.9|10179.9|6
1739372770000|2025-02-12 15:06:10|10195.4|10187.4|10196.4|10188.4|10197.9|10188.4|10193.9|10183.9|0
1739372780000|2025-02-12 15:06:20|10198.4|10186.4|10179.4|10171.4|10198.4|10186.4|10179.4|10171.4|0
1739372790000|2025-02-12 15:06:30|10181.3|10169.3|10179.4|10167.4|10181.3|10169.3|10179.4|10167.4|0
1739372800000|2025-02-12 15:06:40|10181.4|10169.4|10180.9|10168.9|10181.4|10169.4|10180.9|10168.9|1
1739372810000|2025-02-12 15:06:50|10170.9|10158.9|10169.9|10157.9|10170.9|10158.9|10169.9|10157.9|0
1739372820000|2025-02-12 15:07:00|10168.9|10156.9|10167.4|10155.4|10168.9|10156.9|10167.4|10155.4|1
1739372830000|2025-02-12 15:07:10|10167.9|10155.9|10166.9|10154.9|10167.9|10155.9|10166.9|10154.9|0
1739372840000|2025-02-12 15:07:20|10168.4|10156.4|10167.4|10155.4|10168.4|10156.4|10167.4|10155.4|2
1739372860000|2025-02-12 15:07:40|10166.9|10154.9|10166.9|10154.9|10168.4|10156.4|10166.9|10154.9|0
1739372870000|2025-02-12 15:07:50|10169.9|10158.9|10167.9|10155.9|10169.9|10158.9|10167.9|10155.9|3
1739372880000|2025-02-12 15:08:00|10165.9|10157.9|10166.9|10154.9|10168.4|10157.9|10165.9|10154.9|0
1739372890000|2025-02-12 15:08:10|10165.9|10153.9|10165.9|10153.9|10165.9|10153.9|10165.9|10153.9|1
1739372900000|2025-02-12 15:08:20|10160.9|10148.9|10166.9|10154.9|10166.9|10154.9|10157.4|10145.4|1
1739372910000|2025-02-12 15:08:30|10166.4|10154.4|10166.9|10154.9|10166.9|10154.9|10163.8|10151.8|0
1739372920000|2025-02-12 15:08:40|10166.4|10154.4|10167.4|10155.4|10167.4|10155.4|10166.4|10154.4|1
1739372930000|2025-02-12 15:08:50|10167.3|10155.3|10165.9|10153.9|10167.3|10155.3|10165.4|10153.4|0
1739372940000|2025-02-12 15:09:00|10166.4|10154.4|10165.9|10153.9|10166.4|10154.4|10165.9|10153.9|0
1739372950000|2025-02-12 15:09:10|10166.4|10154.4|10165.9|10153.9|10166.4|10154.4|10165.9|10153.9|1
1739372960000|2025-02-12 15:09:20|10166.4|10154.4|10166.9|10154.9|10166.9|10154.9|10166.4|10154.4|0
1739372970000|2025-02-12 15:09:30|10165.9|10157.9|10171.4|10159.4|10178.4|10166.4|10165.9|10157.4|2
1739372980000|2025-02-12 15:09:40|10173.9|10161.9|10157.4|10145.4|10173.9|10161.9|10157.4|10145.4|3
1739372990000|2025-02-12 15:09:50|10158.4|10146.4|10157.9|10145.9|10158.4|10146.4|10157.9|10145.9|1
1739373000000|2025-02-12 15:10:00|10156.4|10144.4|10155.9|10143.9|10156.4|10144.4|10155.4|10143.4|0
1739373010000|2025-02-12 15:10:10|10152.9|10144.9|10152.9|10140.9|10156.9|10144.9|10152.9|10140.9|3
1739373020000|2025-02-12 15:10:20|10147.9|10139.9|10149.9|10137.9|10150.9|10139.9|10147.4|10137|0
1739373030000|2025-02-12 15:10:30|10150|10138|10151.4|10139.4|10151.4|10139.4|10150|10138|0
1739373040000|2025-02-12 15:10:40|10150.9|10138.9|10150.9|10138.9|10150.9|10138.9|10150.9|10138.9|1
1739373050000|2025-02-12 15:10:50|10151.1|10139.1|10153.9|10141.9|10155.4|10143.4|10151.1|10139.1|1
1739373060000|2025-02-12 15:11:00|10154|10142|10153.9|10141.9|10154.9|10142.9|10153.4|10141.4|0
1739373070000|2025-02-12 15:11:10|10150|10142|10150.9|10138.9|10154.4|10144.4|10150|10138.9|1
1739373100000|2025-02-12 15:11:40|10147.4|10139.4|10147.4|10139.4|10147.4|10139.4|10147.4|10139.4|0
1739373110000|2025-02-12 15:11:50|10151|10139|10151.9|10139.9|10153.9|10141.9|10151|10139|1
1739373120000|2025-02-12 15:12:00|10152|10140|10149.9|10137.9|10154.4|10142.4|10149.9|10137.9|0
1739373130000|2025-02-12 15:12:10|10151.9|10139.9|10152.9|10140.9|10152.9|10140.9|10151.9|10139.9|0
1739373140000|2025-02-12 15:12:20|10155.9|10143.9|10157|10149|10157.5|10149|10154|10143.9|0
1739373150000|2025-02-12 15:12:30|10157.4|10149.4|10153.4|10141.4|10159.4|10149.4|10151.4|10139.4|0
1739373160000|2025-02-12 15:12:40|10153.6|10141.6|10162|10150|10162|10150|10153.6|10141.6|0
1739373170000|2025-02-12 15:12:50|10160|10152|10161.5|10153.5|10162|10153.5|10160|10150|1
1739373180000|2025-02-12 15:13:00|10162.5|10154.5|10160.9|10148.9|10164.4|10154.5|10159.4|10147.4|2
1739373190000|2025-02-12 15:13:10|10160.4|10148.4|10163.4|10151.4|10163.4|10151.4|10160.4|10148.4|0
1739373200000|2025-02-12 15:13:20|10186|10174|10184.5|10172.5|10199.5|10187.5|10184.5|10172.5|5
1739373210000|2025-02-12 15:13:30|10184|10172|10199.5|10187.5|10199.5|10187.5|10184|10172|4
1739373220000|2025-02-12 15:13:40|10199.4|10187.4|10199.5|10187.5|10199.5|10187.5|10196.5|10184.5|2
1739373230000|2025-02-12 15:13:50|10194|10182|10193.5|10181.5|10194.5|10182.5|10191.5|10179.5|10
1739373240000|2025-02-12 15:14:00|10194.5|10182.5|10196|10184|10199.5|10187.5|10194|10182|7
1739373250000|2025-02-12 15:14:10|10195|10183|10193|10181|10195|10183|10193|10181|0
1739373260000|2025-02-12 15:14:20|10193.5|10181.5|10194|10182|10194|10182|10193.5|10181.5|0
1739373270000|2025-02-12 15:14:30|10193.5|10181.5|10193.5|10181.5|10193.5|10181.5|10193.5|10181.5|0
1739373280000|2025-02-12 15:14:40|10192.5|10180.5|10190|10178|10192.5|10180.5|10190|10178|3
1739373300000|2025-02-12 15:15:00|10190.5|10178.5|10178|10166|10191.5|10180|10178|10166|2
1739373310000|2025-02-12 15:15:10|10172.5|10166.5|10173|10161|10173|10166.5|10170|10158|3
1739373320000|2025-02-12 15:15:20|10173.5|10161.5|10174|10162|10177|10169|10173.5|10161.5|0
1739373330000|2025-02-12 15:15:30|10175|10163|10172.5|10160.5|10183.5|10171.5|10171.1|10159.1|2
1739373340000|2025-02-12 15:15:40|10170.1|10158.1|10169|10157|10170.1|10158.1|10169|10157|9
1739373350000|2025-02-12 15:15:50|10169.1|10157.1|10169|10157|10169.1|10157.1|10169|10157|0
1739373360000|2025-02-12 15:16:00|10168|10156|10168.6|10156.6|10168.6|10156.6|10168|10156|2
1739373370000|2025-02-12 15:16:10|10168.1|10156.1|10166.6|10154.6|10168.6|10156.6|10166.6|10154.6|4
1739373380000|2025-02-12 15:16:20|10164.6|10152.6|10164.6|10152.6|10164.6|10152.6|10164.6|10152.6|3
1739373390000|2025-02-12 15:16:30|10164.1|10152.1|10164.1|10152.1|10164.1|10152.1|10164.1|10152.1|1
1739373400000|2025-02-12 15:16:40|10162.1|10154.1|10161.1|10153.1|10162.1|10154.1|10160.1|10152.1|0
1739373410000|2025-02-12 15:16:50|10171.1|10159.1|10170.1|10158.1|10173|10161|10170.1|10158.1|0
1739373420000|2025-02-12 15:17:00|10168.6|10156.6|10170.1|10158.1|10170.1|10158.1|10168.6|10156.6|1
1739373430000|2025-02-12 15:17:10|10171.1|10159.1|10170.1|10158.1|10171.1|10159.1|10170.1|10158.1|8
1739373440000|2025-02-12 15:17:20|10170.6|10158.6|10166.6|10154.6|10170.6|10158.6|10166.6|10154.6|0
1739373450000|2025-02-12 15:17:30|10163.6|10151.6|10165.1|10153.1|10165.1|10153.1|10163.6|10151.6|0
1739373460000|2025-02-12 15:17:40|10165|10153|10162.6|10150.6|10165|10153|10162.6|10150.6|0
1739373470000|2025-02-12 15:17:50|10159.1|10153.1|10159.1|10153.1|10159.1|10153.1|10159.1|10153.1|0
1739373480000|2025-02-12 15:18:00|10157.6|10151.6|10167.5|10155.5|10169.6|10157.6|10157.6|10151.6|10
1739373490000|2025-02-12 15:18:10|10167.1|10155.1|10171|10159|10173|10161|10167|10155|1
1739373500000|2025-02-12 15:18:20|10171.1|10159.1|10171.6|10159.6|10174.5|10162.5|10171.1|10159.1|2
1739373510000|2025-02-12 15:18:30|10173.1|10161.1|10174.1|10162.1|10174.1|10162.1|10173.1|10161.1|2
1739373520000|2025-02-12 15:18:40|10174.5|10162.5|10170.1|10158.1|10174.5|10162.5|10170.1|10158.1|0
1739373530000|2025-02-12 15:18:50|10173.6|10161.6|10171.6|10163.6|10173.6|10163.6|10171.6|10161.6|0
1739373540000|2025-02-12 15:19:00|10172.6|10164.6|10171.5|10159.5|10177.1|10168|10171.5|10159.5|2
1739373550000|2025-02-12 15:19:10|10171.6|10159.6|10172.5|10160.5|10172.5|10160.5|10171.6|10159.6|1
1739373560000|2025-02-12 15:19:20|10171.1|10159.1|10169.1|10157.1|10171.6|10159.6|10169.1|10157.1|2
1739373570000|2025-02-12 15:19:30|10166.5|10158.5|10167|10159|10167|10160|10166|10158.5|0
1739373580000|2025-02-12 15:19:40|10169.1|10157.1|10173|10161|10173|10161|10169.1|10157.1|5
1739373590000|2025-02-12 15:19:50|10172.5|10160.5|10172.5|10160.5|10172.5|10160.5|10172.5|10160.5|0
1739373600000|2025-02-12 15:20:00|10172.6|10160.6|10173.6|10165.6|10173.6|10165.6|10172.6|10160.6|0
1739373610000|2025-02-12 15:20:10|10175.6|10163.6|10180|10168|10180.6|10168.6|10175.6|10163.6|1
1739373620000|2025-02-12 15:20:20|10180.1|10168.1|10182|10170|10182|10170|10180.1|10168.1|2
1739373640000|2025-02-12 15:20:40|10181.1|10169.1|10177.6|10165.6|10181.1|10169.1|10177.6|10165.6|0
1739373650000|2025-02-12 15:20:50|10178.1|10166.1|10178.1|10166.1|10178.1|10166.1|10178.1|10166.1|2
1739373670000|2025-02-12 15:21:10|10177.6|10165.6|10177.6|10165.6|10177.6|10165.6|10177.6|10165.6|0
1739373690000|2025-02-12 15:21:30|10176.1|10164.1|10176.1|10164.1|10176.1|10164.1|10176|10164|1
1739373700000|2025-02-12 15:21:40|10176.6|10164.6|10176.6|10164.6|10176.6|10164.6|10176.6|10164.6|0
1739373710000|2025-02-12 15:21:50|10176.1|10164.1|10170.1|10158.1|10176.1|10164.1|10170.1|10158.1|0
1739373720000|2025-02-12 15:22:00|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|0
1739373730000|2025-02-12 15:22:10|10171.6|10159.6|10170.1|10162.1|10171.6|10162.1|10170.1|10159.6|0
1739373740000|2025-02-12 15:22:20|10171.1|10163.1|10172.6|10160.6|10176.1|10164.1|10169.6|10157.6|2
1739373750000|2025-02-12 15:22:30|10172.5|10160.5|10171.1|10159.1|10172.5|10160.5|10171.1|10159.1|0
1739373760000|2025-02-12 15:22:40|10171|10159|10169.1|10157.1|10171.1|10159.1|10169.1|10157.1|0
1739373770000|2025-02-12 15:22:50|10169|10157|10165.1|10153.1|10171.5|10160|10163.1|10151.1|0
1739373780000|2025-02-12 15:23:00|10166.5|10154.5|10166.1|10154.1|10166.5|10154.5|10166.1|10154.1|0
1739373790000|2025-02-12 15:23:10|10168|10156|10167|10155|10168|10156|10167|10155|1
1739373800000|2025-02-12 15:23:20|10167.5|10155.5|10167.1|10155.1|10167.5|10155.5|10167|10155|0
1739373810000|2025-02-12 15:23:30|10167.5|10155.5|10166|10154|10167.5|10155.5|10165.5|10153.5|0
1739373820000|2025-02-12 15:23:40|10165.5|10153.5|10161.5|10153.5|10166|10154|10161.5|10153.5|3
1739373830000|2025-02-12 15:23:50|10163|10151|10164.6|10152.6|10167.6|10155.6|10162.6|10150.6|17
1739373840000|2025-02-12 15:24:00|10164.5|10152.5|10164.6|10152.6|10164.6|10152.6|10164.5|10152.5|95
1739373850000|2025-02-12 15:24:10|10162.6|10150.6|10161.1|10153.1|10163.1|10153.6|10160.6|10149.6|2
1739373860000|2025-02-12 15:24:20|10162.1|10154.1|10172.6|10160.6|10172.6|10160.6|10162.1|10153.6|2
1739373870000|2025-02-12 15:24:30|10173.1|10161.1|10169.1|10157.1|10174.1|10162.1|10168.1|10156.1|0
1739373880000|2025-02-12 15:24:40|10169.6|10157.6|10169.5|10157.5|10171.6|10159.6|10168.1|10156.1|10
1739373890000|2025-02-12 15:24:50|10168.1|10156.1|10165.5|10153.5|10169|10157|10162.1|10150.1|3
1739373900000|2025-02-12 15:25:00|10166.5|10154.5|10167|10155|10167|10155|10166.5|10154.5|12
1739373910000|2025-02-12 15:25:10|10167.5|10155.5|10167.6|10155.6|10171.5|10159.5|10167.5|10155.5|2
1739373920000|2025-02-12 15:25:20|10167.1|10155.1|10167.6|10155.6|10167.6|10155.6|10167|10155|4
1739373930000|2025-02-12 15:25:30|10167.1|10155.1|10167.6|10155.6|10168.1|10156.1|10167.1|10155.1|0
1739373940000|2025-02-12 15:25:40|10167.1|10155.1|10164.6|10152.6|10167.1|10155.1|10164.6|10152.6|0
1739373950000|2025-02-12 15:25:50|10165.1|10153.1|10159.1|10151.1|10165.1|10153.1|10159.1|10151.1|16
1739373960000|2025-02-12 15:26:00|10161|10149|10162.5|10150.5|10162.5|10150.5|10161|10149|6
1739373970000|2025-02-12 15:26:10|10161.5|10149.5|10158.6|10150.6|10161.5|10150.6|10158.6|10149.1|0
1739373980000|2025-02-12 15:26:20|10161.1|10149.1|10161.1|10149.1|10161.1|10149.1|10161.1|10149.1|3
1739373990000|2025-02-12 15:26:30|10159.1|10151.1|10157.6|10151.6|10159.6|10152.6|10157.6|10150.6|7
1739374000000|2025-02-12 15:26:40|10158.6|10152.6|10164.6|10152.6|10165.6|10153.6|10158.6|10149.2|20
1739374010000|2025-02-12 15:26:50|10165.1|10153.1|10161.6|10149.6|10165.1|10153.1|10160.6|10148.6|1
1739374020000|2025-02-12 15:27:00|10162.2|10150.2|10154.1|10142.1|10167.1|10155.1|10152.2|10140.2|5
1739374030000|2025-02-12 15:27:10|10151.7|10139.7|10158.2|10146.2|10159.7|10147.7|10151.7|10139.7|1
1739374040000|2025-02-12 15:27:20|10158.3|10146.3|10162.3|10150.3|10162.8|10150.8|10158.3|10146.3|8
1739374050000|2025-02-12 15:27:30|10163.3|10151.3|10163.3|10151.3|10163.3|10151.3|10163.3|10151.3|1
1739374060000|2025-02-12 15:27:40|||||||||1
1739374070000|2025-02-12 15:27:50|10170.9|10158.9|10170.9|10158.9|10170.9|10158.9|10170.9|10158.9|1
1739374080000|2025-02-12 15:28:00|10171|10159|10162.5|10156.5|10171|10159|10162|10155.5|8
1739374090000|2025-02-12 15:28:10|10161.5|10149.5|10162.5|10150.5|10162.5|10150.5|10161.5|10149.5|1
1739374100000|2025-02-12 15:28:20|10163|10151|10164.1|10152.1|10164.1|10152.1|10163|10151|2
1739374110000|2025-02-12 15:28:30|10164|10152|10170.1|10158.1|10170.1|10158.1|10164|10152|1
1739374120000|2025-02-12 15:28:40|10172.1|10160.1|10171.6|10159.6|10172.1|10160.1|10171.5|10159.5|3
1739374130000|2025-02-12 15:28:50|10172.1|10160.1|10172.1|10160.1|10172.1|10160.1|10172|10160|4
1739374140000|2025-02-12 15:29:00|10172.2|10160.2|10175|10163|10176.1|10164.1|10172.2|10160.2|2
1739374150000|2025-02-12 15:29:10|10177|10165|10173.6|10161.6|10183.1|10171.1|10173.6|10161.6|3
1739374160000|2025-02-12 15:29:20|10176.1|10164.1|10172.1|10160.1|10176.1|10164.1|10165.6|10153.6|0
1739374170000|2025-02-12 15:29:30|10168.1|10156.1|10164.1|10152.1|10168.1|10156.1|10163.6|10151.6|6
1739374180000|2025-02-12 15:29:40|10162.6|10150.6|10162.1|10150.1|10163.1|10151.1|10162.1|10150.1|4
1739374190000|2025-02-12 15:29:50|10166.2|10154.2|10169.7|10157.7|10169.7|10157.7|10166.2|10154.2|3
1739374200000|2025-02-12 15:30:00|10169.6|10157.6|10173.1|10161.1|10173.1|10161.1|10169.6|10157.6|16
1739374210000|2025-02-12 15:30:10|10175.1|10163.1|10185.2|10173.2|10185.2|10173.2|10175.1|10163.1|2
1739374220000|2025-02-12 15:30:20|10185.7|10173.7|10207.2|10195.2|10212.2|10200.2|10185.7|10173.7|3
1739374230000|2025-02-12 15:30:30|10207.1|10195.1|10206.2|10194.2|10208.7|10196.7|10205.7|10193.7|5
1739374240000|2025-02-12 15:30:40|10205.3|10193.3|10210.2|10198.2|10210.2|10198.2|10205.3|10193.3|5
1739374250000|2025-02-12 15:30:50|10208.3|10196.3|10206.7|10194.7|10210.3|10198.3|10206.7|10194.7|1
1739374260000|2025-02-12 15:31:00|10204.7|10192.7|10215.3|10203.3|10215.3|10203.3|10204.2|10192.2|2
1739374270000|2025-02-12 15:31:10|10214.8|10202.8|10214.9|10202.9|10214.9|10202.9|10214.8|10202.8|2
1739374280000|2025-02-12 15:31:20|10213.9|10201.9|10213.9|10201.9|10214|10202|10210.5|10198.5|5
1739374290000|2025-02-12 15:31:30|10213.1|10201.1|10215.1|10203.1|10215.1|10203.1|10212|10200|5
1739374300000|2025-02-12 15:31:40|10215.6|10203.6|10216.2|10204.2|10216.2|10204.2|10215.1|10203.1|0
1739374310000|2025-02-12 15:31:50|10220.2|10208.2|10214.2|10202.2|10220.2|10209.5|10214.1|10202.1|4
1739374320000|2025-02-12 15:32:00|10214.1|10202.1|10215.8|10203.8|10215.8|10205.6|10213.1|10202.1|1
1739374330000|2025-02-12 15:32:10|10216.7|10204.7|10216.8|10204.8|10216.8|10204.8|10216.7|10204.7|0
1739374340000|2025-02-12 15:32:20|10217.8|10205.8|10217.7|10205.7|10217.8|10205.8|10217.6|10205.6|2
1739374350000|2025-02-12 15:32:30|10221.7|10209.7|10223.1|10211.1|10223.1|10211.1|10221.6|10209.6|2
1739374360000|2025-02-12 15:32:40|10224.1|10212.1|10222.6|10210.6|10225.1|10213.1|10222.6|10210.6|0
1739374370000|2025-02-12 15:32:50|10220.6|10208.6|10217.7|10205.7|10222.1|10210.1|10217.6|10205.6|0
1739374380000|2025-02-12 15:33:00|10217.6|10205.6|10198.5|10186.5|10217.7|10208.5|10198.5|10186.5|4
1739374390000|2025-02-12 15:33:10|10198.4|10186.4|10193.5|10181.5|10198.4|10186.4|10190.6|10178.6|0
1739374400000|2025-02-12 15:33:20|10193.1|10181.1|10189|10177|10193.6|10181.6|10188.1|10176.1|2
1739374410000|2025-02-12 15:33:30|10188.6|10176.6|10189.1|10177.1|10189.6|10177.6|10188.6|10176.6|5
1739374420000|2025-02-12 15:33:40|10189|10177|10202.5|10190.5|10202.5|10190.5|10189|10177|13
1739374440000|2025-02-12 15:34:00|10203.5|10191.5|10215.1|10203.1|10215.1|10203.1|10203.5|10191.5|4
1739374450000|2025-02-12 15:34:10|10215.6|10203.6|10214.5|10208.5|10217|10208.5|10214.5|10203.6|0
1739374460000|2025-02-12 15:34:20|10218|10206|10216.5|10204.5|10218|10208.5|10214.5|10204.5|2
1739374470000|2025-02-12 15:34:30|10217|10205|10218.5|10206.5|10218.5|10206.5|10217|10205|1
1739374480000|2025-02-12 15:34:40|10218.4|10206.4|10228.5|10216.5|10230.5|10218.5|10214|10202|0
1739374490000|2025-02-12 15:34:50|10228.4|10216.4|10228.4|10216.4|10228.4|10216.4|10228.4|10216.4|1
1739374500000|2025-02-12 15:35:00|10238.9|10226.9|10237.9|10225.9|10239.9|10231.9|10237.9|10225.9|2
1739374510000|2025-02-12 15:35:10|10238.9|10226.9|10232.4|10220.4|10238.9|10226.9|10232.3|10220.3|5
1739374530000|2025-02-12 15:35:30|10232.8|10220.8|10237.3|10225.3|10237.3|10225.3|10232.8|10220.8|2
1739374540000|2025-02-12 15:35:40|10236.8|10224.8|10240.3|10228.3|10240.3|10228.3|10236.8|10224.8|0
1739374550000|2025-02-12 15:35:50|10239.3|10231.3|10238.3|10226.3|10239.3|10231.3|10238.3|10226.3|0
1739374560000|2025-02-12 15:36:00|10238.8|10226.8|10237.8|10225.8|10238.8|10226.8|10237.8|10225.8|4
1739374570000|2025-02-12 15:36:10|10238.3|10226.3|10238.3|10226.3|10238.3|10226.3|10238.3|10226.3|0
1739374580000|2025-02-12 15:36:20|10237.8|10225.8|10235.8|10223.8|10237.8|10225.8|10235.8|10223.8|1
1739374590000|2025-02-12 15:36:30|10233.8|10225.8|10235.8|10223.8|10235.8|10225.8|10233.8|10223.8|0
1739374600000|2025-02-12 15:36:40|10235.3|10223.3|10249.9|10237.9|10249.9|10237.9|10230.8|10221.9|8
1739374610000|2025-02-12 15:36:50|10248.4|10236.4|10248.8|10236.8|10248.9|10236.9|10247.9|10235.9|6
1739374620000|2025-02-12 15:37:00|10248.3|10236.3|10248.3|10236.3|10248.3|10236.3|10248.3|10236.3|0
1739374630000|2025-02-12 15:37:10|10247.4|10235.4|10247.3|10235.3|10247.4|10235.4|10247.3|10235.3|1
1739374640000|2025-02-12 15:37:20|10246.8|10234.8|10242.4|10230.4|10246.8|10234.8|10242.4|10230.4|0
1739374650000|2025-02-12 15:37:30|10243.4|10231.4|10242.3|10230.3|10243.4|10231.4|10242.3|10230.3|15
1739374660000|2025-02-12 15:37:40|10241.9|10229.9|10234.9|10222.9|10241.9|10229.9|10234.9|10222.9|2
1739374670000|2025-02-12 15:37:50|10240.4|10228.4|10238.8|10226.8|10241.8|10229.8|10238.3|10226.3|0
1739374680000|2025-02-12 15:38:00|10241.3|10229.3|10241.3|10229.3|10241.8|10229.8|10241.3|10229.3|1
1739374690000|2025-02-12 15:38:10|10236.8|10224.8|10236.8|10224.8|10237.3|10225.3|10236.8|10224.8|0
1739374700000|2025-02-12 15:38:20|10237.3|10225.3|10241.7|10229.7|10241.7|10229.7|10235.3|10223.3|0
1739374710000|2025-02-12 15:38:30|10243.3|10231.3|10255.3|10243.3|10256.3|10244.3|10240.8|10228.8|13
1739374720000|2025-02-12 15:38:40|10253.3|10241.3|10252.2|10240.2|10253.3|10241.3|10252.2|10240.2|1
1739374730000|2025-02-12 15:38:50|10252.3|10240.3|10254.7|10242.7|10256.7|10244.7|10252.3|10240.3|15
1739374740000|2025-02-12 15:39:00|10255.2|10243.2|10262.7|10250.7|10266.2|10254.2|10254.7|10242.7|0
1739374750000|2025-02-12 15:39:10|10263.2|10251.2|10267.8|10255.8|10269.2|10257.2|10262.7|10250.7|0
1739374760000|2025-02-12 15:39:20|10268.7|10256.7|10264.7|10252.7|10268.7|10256.7|10264.7|10252.7|1
1739374790000|2025-02-12 15:39:50|10267.8|10255.8|10267.7|10255.7|10269.2|10257.2|10266.7|10254.7|1
1739374800000|2025-02-12 15:40:00|10267.8|10255.8|10270.3|10258.3|10270.3|10258.3|10267.8|10255.8|6
1739374810000|2025-02-12 15:40:10|10270.2|10258.2|10263.3|10251.3|10270.2|10258.2|10263.3|10251.3|2
1739374820000|2025-02-12 15:40:20|10263.2|10251.2|10265.7|10253.7|10267.2|10255.2|10263.2|10251.2|2
1739374830000|2025-02-12 15:40:30|10265.2|10253.2|10257.7|10245.7|10265.7|10253.7|10257.7|10245.7|0
1739374840000|2025-02-12 15:40:40|10259.2|10247.2|10246.7|10234.7|10259.2|10247.2|10246.7|10234.7|0
1739374850000|2025-02-12 15:40:50|10245.2|10233.2|10247.2|10235.2|10247.3|10235.3|10245.2|10233.2|0
1739374860000|2025-02-12 15:41:00|10247.1|10235.1|10245.2|10233.2|10247.1|10235.1|10245.2|10233.2|0
1739374870000|2025-02-12 15:41:10|10245.3|10233.3|10244.7|10232.7|10245.3|10233.3|10244.7|10232.7|0
1739374880000|2025-02-12 15:41:20|10246.2|10234.2|10245.7|10233.7|10246.2|10234.2|10245.7|10233.7|0
1739374890000|2025-02-12 15:41:30|10244.7|10232.7|10245.2|10233.2|10245.2|10233.2|10244.7|10232.7|1
1739374900000|2025-02-12 15:41:40|10244.7|10232.7|10250.7|10238.7|10250.7|10238.7|10244.7|10232.7|2
1739374910000|2025-02-12 15:41:50|10249.7|10237.7|10248.7|10236.7|10249.7|10237.7|10248.7|10236.7|1
1739374920000|2025-02-12 15:42:00|10245.7|10233.7|10246.7|10234.7|10247.2|10235.2|10245.7|10233.7|0
1739374930000|2025-02-12 15:42:10|10244.7|10232.7|10245.2|10233.2|10245.7|10233.7|10243.3|10231.3|0
1739374940000|2025-02-12 15:42:20|10243.7|10231.7|10249.7|10237.7|10249.7|10237.7|10243.7|10231.7|1
1739374950000|2025-02-12 15:42:30|10249.8|10237.8|10246.7|10234.7|10250.3|10238.3|10246.3|10234.3|4
1739374960000|2025-02-12 15:42:40|10250.2|10238.2|10259.1|10247.1|10259.7|10247.7|10250.2|10238.2|0
1739374970000|2025-02-12 15:42:50|10258.2|10246.2|10258.2|10246.2|10258.2|10246.2|10258.2|10246.2|5
1739374980000|2025-02-12 15:43:00|10258.7|10246.7|10254.1|10242.1|10258.7|10246.7|10254.1|10242.1|6
1739375000000|2025-02-12 15:43:20|10253.1|10241.1|10253.1|10241.1|10253.1|10241.1|10253.1|10241.1|0
1739375010000|2025-02-12 15:43:30|10247.1|10235.1|10247.1|10235.1|10247.1|10235.1|10246.6|10234.6|1
1739375020000|2025-02-12 15:43:40|10247.6|10235.6|10246.1|10234.1|10247.6|10235.6|10246.1|10234.1|0
1739375030000|2025-02-12 15:43:50|10245.1|10233.1|10245.1|10233.1|10245.6|10233.6|10244.6|10232.6|0
1739375040000|2025-02-12 15:44:00|10246.1|10234.1|10244.6|10232.6|10246.1|10234.1|10243.6|10231.6|0
1739375060000|2025-02-12 15:44:20|10243.6|10231.6|10251.6|10239.6|10251.6|10239.6|10243.6|10231.6|0
1739375070000|2025-02-12 15:44:30|10251.2|10239.2|10252.6|10240.6|10253.6|10241.6|10251.2|10239.2|0
1739375080000|2025-02-12 15:44:40|10251.1|10239.1|10251.1|10239.1|10251.1|10239.1|10251.1|10239.1|0
1739375090000|2025-02-12 15:44:50|10252.1|10240.1|10252.1|10240.1|10252.1|10240.1|10251.6|10239.6|0
1739375100000|2025-02-12 15:45:00|10251.6|10239.6|10259.1|10247.1|10259.1|10247.1|10251.6|10239.6|3
1739375140000|2025-02-12 15:45:40|10258.6|10246.6|10259.1|10247.1|10259.1|10247.1|10258.6|10246.6|1
1739375150000|2025-02-12 15:45:50|10258.6|10246.6|10258.6|10246.6|10259.1|10247.1|10258.6|10246.6|0
1739375160000|2025-02-12 15:46:00|10258.1|10246.1|10258.1|10246.1|10258.1|10246.1|10258.1|10246.1|0
1739375190000|2025-02-12 15:46:30|10258.6|10246.6|10267.1|10255.1|10267.1|10255.1|10258.1|10246.6|1
1739375200000|2025-02-12 15:46:40|10267.6|10255.6|10266.6|10254.6|10267.6|10255.6|10266.1|10254.1|0
1739375210000|2025-02-12 15:46:50|10267.1|10255.1|10266.6|10254.6|10267.1|10255.1|10266.1|10254.1|0
1739375220000|2025-02-12 15:47:00|10268.1|10260.1|10264.6|10252.6|10269.8|10260.1|10258.7|10246.7|9
1739375230000|2025-02-12 15:47:10|10265.1|10253.1|10266|10254|10266.1|10254.1|10264.1|10252.1|0
1739375240000|2025-02-12 15:47:20|10264.6|10252.6|10263.1|10251.1|10265.1|10253.1|10263.1|10251.1|0
1739375250000|2025-02-12 15:47:30|10263.6|10251.6|10262.6|10250.6|10265.1|10253.1|10262.6|10250.6|1
1739375260000|2025-02-12 15:47:40|10264.1|10252.1|10262.6|10250.6|10264.1|10252.1|10262.1|10250.1|0
1739375270000|2025-02-12 15:47:50|10263.1|10251.1|10261.6|10249.6|10267.1|10255.1|10261.1|10249.1|0
1739375280000|2025-02-12 15:48:00|10261.1|10249.1|10261.6|10249.6|10262.1|10250.1|10261.1|10249.1|1
1739375290000|2025-02-12 15:48:10|10262.1|10250.1|10262.6|10250.6|10263.1|10251.1|10261.6|10249.6|1
1739375300000|2025-02-12 15:48:20|10263.1|10251.1|10268.6|10256.6|10269.1|10257.1|10262.1|10250.1|11
1739375310000|2025-02-12 15:48:30|10267.1|10255.1|10266.6|10254.6|10267.1|10255.1|10266.6|10254.6|10
1739375320000|2025-02-12 15:48:40|10265.6|10253.6|10266.1|10254.1|10267.1|10255.1|10265.1|10253.1|0
1739375330000|2025-02-12 15:48:50|10266.6|10254.6|10264.6|10252.6|10266.6|10254.6|10264.6|10252.6|8
1739375340000|2025-02-12 15:49:00|10261.6|10253.6|10262.6|10254.6|10262.6|10254.6|10261.6|10253.6|1
1739375350000|2025-02-12 15:49:10|10262.1|10254.1|10259.6|10247.6|10264.6|10254.1|10259.6|10247.6|3
1739375360000|2025-02-12 15:49:20|10261.6|10249.6|10261.6|10249.6|10262.1|10250.1|10261.6|10249.6|0
1739375370000|2025-02-12 15:49:30|10262|10250|10263.6|10251.6|10263.6|10251.6|10261.6|10249.6|2
1739375380000|2025-02-12 15:49:40|10265.1|10253.1|10256.1|10244.1|10265.1|10253.1|10255|10243|2
1739375390000|2025-02-12 15:49:50|10256.6|10244.6|10258.1|10246.1|10258.6|10246.6|10256.5|10244.5|6
1739375400000|2025-02-12 15:50:00|10258|10246|10256.1|10244.1|10258|10246|10253|10243.1|2
1739375420000|2025-02-12 15:50:20|10254|10246|10252.1|10240.1|10255.5|10246|10252|10240.1|0
1739375430000|2025-02-12 15:50:30|10250|10242|10249.1|10237.1|10250.1|10242|10249.1|10237.1|0
1739375440000|2025-02-12 15:50:40|10247|10239|10248.1|10236.1|10248.1|10239|10246.6|10236.1|0
1739375450000|2025-02-12 15:50:50|10246.6|10238.6|10252.5|10240.5|10252.5|10240.5|10246.1|10236.5|0
1739375460000|2025-02-12 15:51:00|10252.6|10240.6|10255.1|10243.1|10255.1|10243.1|10252.6|10240.6|14
1739375470000|2025-02-12 15:51:10|10255.2|10243.2|10258.6|10246.6|10258.6|10246.6|10255.2|10243.2|1
1739375480000|2025-02-12 15:51:20|10259.1|10247.1|10257|10245|10259.1|10247.1|10256.5|10244.5|0
1739375490000|2025-02-12 15:51:30|10255.6|10243.6|10255.6|10243.6|10255.6|10243.6|10255.6|10243.6|0
1739375500000|2025-02-12 15:51:40|10256.1|10244.1|10256.1|10244.1|10256.1|10244.1|10256.1|10244.1|0
1739375530000|2025-02-12 15:52:10|10254.1|10246.1|10254.1|10246.1|10254.1|10246.1|10254.1|10246.1|0
1739375540000|2025-02-12 15:52:20|10254.6|10246.6|10254.6|10246.6|10254.6|10246.6|10254.6|10246.6|1
1739375550000|2025-02-12 15:52:30|10254.5|10246.5|10254.1|10246.1|10254.5|10246.5|10254.1|10246.1|0
1739375560000|2025-02-12 15:52:40|10255.6|10247.6|10255.6|10247.6|10255.6|10247.6|10255.6|10247.6|0
1739375570000|2025-02-12 15:52:50|10253.6||10253.6||10253.6||10253.6||0
1739375580000|2025-02-12 15:53:00|10256.5|10244.5|10229.6|10217.6|10256.5|10244.5|10229.6|10217.6|0
1739375590000|2025-02-12 15:53:10|10219.1|10207.1|10214|10202|10219.5|10207.5|10214|10202|2
1739375600000|2025-02-12 15:53:20|10213.6|10201.6|10221|10209|10221|10209|10211.1|10201.1|3
1739375610000|2025-02-12 15:53:30|10219.6|10207.6|10217.1|10205.1|10219.6|10207.6|10215.5|10205.1|0
1739375620000|2025-02-12 15:53:40|10217.6|10205.6|10219.6|10207.6|10219.6|10207.6|10217.6|10205.6|1
1739375640000|2025-02-12 15:54:00|10221.1|10209.1|10225.1|10213.1|10225.1|10213.1|10220.1|10208.1|0
1739375650000|2025-02-12 15:54:10|10224.6|10212.6|10225.1|10213.1|10225.6|10213.6|10224.6|10212.6|1
1739375660000|2025-02-12 15:54:20|10225.6|10213.6|10224.6|10212.6|10225.6|10213.6|10224.6|10212.6|5
1739375670000|2025-02-12 15:54:30|10224.7|10212.7|10235.1|10223.1|10235.1|10223.1|10224.7|10212.7|6
1739375680000|2025-02-12 15:54:40|10235.2|10223.2|10237.1|10225.1|10237.1|10225.1|10235.2|10223.2|4
1739375690000|2025-02-12 15:54:50|10237.6|10225.6|10228.6|10216.6|10238.1|10226.1|10228.6|10216.6|5
1739375700000|2025-02-12 15:55:00|10228.5|10216.5|10228.6|10216.6|10228.6|10216.6|10224.1|10212.1|0
1739375710000|2025-02-12 15:55:10|10227.6|10215.6|10227.1|10215.1|10227.6|10215.6|10227.1|10215.1|0
1739375720000|2025-02-12 15:55:20|10224.1|10212.1|10225.1|10213.1|10225.1|10213.1|10224.1|10212.1|2
1739375730000|2025-02-12 15:55:30|||||||||15
1739375740000|2025-02-12 15:55:40|||||||||2
1739375750000|2025-02-12 15:55:50|||||||||1
1739375760000|2025-02-12 15:56:00|||||||||1
1739375770000|2025-02-12 15:56:10|10224.1|10212.1|10224.1|10212.1|10224.1|10212.1|10224.1|10212.1|0
1739375780000|2025-02-12 15:56:20|10223.1|10211.1|10223.1|10211.1|10223.1|10211.1|10223.1|10211.1|6
1739375810000|2025-02-12 15:56:50|10222.1|10210.1|10213.1|10201.1|10222.1|10210.1|10212.1|10200.1|3
1739375820000|2025-02-12 15:57:00|10213.2|10201.2|10213.1|10201.1|10213.2|10201.2|10213.1|10201.1|2
1739375860000|2025-02-12 15:57:40|||||||||2
1739375870000|2025-02-12 15:57:50|10211.1|10199.1|10212.1|10200.1|10214.6|10202.6|10211.1|10199.1|0
1739375880000|2025-02-12 15:58:00|10212.3|10200.3|10225.1|10213.1|10225.1|10213.1|10212.3|10200.3|0
1739375890000|2025-02-12 15:58:10|10224.6|10212.6|10225.6|10213.6|10225.6|10213.6|10224.6|10212.6|0
1739375900000|2025-02-12 15:58:20|10226|10214|10222.1|10210.1|10226|10214|10222.1|10210.1|0
1739375910000|2025-02-12 15:58:30|10217.6|10205.6|10219.1|10207.1|10219.1|10207.1|10217.6|10205.6|0
1739375930000|2025-02-12 15:58:50|10220.1|10208.1|10220.7|10208.7|10220.7|10208.7|10220.1|10208.1|0
1739375940000|2025-02-12 15:59:00|10222.1|10210.1|10222.1|10210.1|10222.1|10210.1|10222.1|10210.1|2
1739375970000|2025-02-12 15:59:30|10221.6|10209.6|10221.6|10209.6|10221.6|10209.6|10221.6|10209.6|0
1739375980000|2025-02-12 15:59:40|10222.1|10210.1|10222.1|10210.1|10222.1|10210.1|10222.1|10210.1|0
1739376000000|2025-02-12 16:00:00|10223.1|10211.1|10227.6|10215.6|10239.1|10227.1|10223.1|10211.1|7
1739376010000|2025-02-12 16:00:10|10227.1|10215.1|10225.2|10213.2|10227.1|10215.1|10225.2|10213.2|0
1739376020000|2025-02-12 16:00:20|10227.1|10215.1|10225.2|10213.2|10227.1|10215.1|10225.2|10213.2|1
1739376030000|2025-02-12 16:00:30|10223.6|10211.6|10216.2|10208.2|10223.6|10211.6|10216.2|10208.2|0
1739376040000|2025-02-12 16:00:40|10215.6|10203.6|10215.6|10203.6|10215.6|10203.6|10215.6|10203.6|26
1739376050000|2025-02-12 16:00:50|10215.1|10203.1|10215.1|10203.1|10215.1|10203.1|10215.1|10203.1|20
1739376060000|2025-02-12 16:01:00|10214.1|10202.1|10212.9|10200.9|10214.1|10202.1|10212.9|10200.9|26
1739376070000|2025-02-12 16:01:10|10211.4|10199.4|10211.9|10199.9|10212|10200|10211.4|10199.4|1
1739376080000|2025-02-12 16:01:20|10212|10200|10210.4|10198.4|10212.4|10200.4|10209.9|10197.9|0
1739376090000|2025-02-12 16:01:30|10209.4|10197.4|10216.9|10204.9|10218.4|10206.4|10208.9|10196.9|0
1739376100000|2025-02-12 16:01:40|10215.4|10203.4|10213|10201|10216.4|10204.4|10212.9|10200.9|0
1739376110000|2025-02-12 16:01:50|10214.4|10202.4|10218|10206|10218|10206|10214.4|10202.4|0
1739376130000|2025-02-12 16:02:10|10214|10202|10214|10202|10214|10202|10214|10202|0
1739376140000|2025-02-12 16:02:20|10211.8|10203.8|10209.5|10197.5|10211.8|10203.8|10208.5|10196.5|0
1739376150000|2025-02-12 16:02:30|10209.4|10197.4|10209.9|10197.9|10209.9|10197.9|10209.4|10197.4|6
1739376160000|2025-02-12 16:02:40|10209.4|10197.4|10207.9|10195.9|10209.4|10197.4|10207.9|10195.9|0
1739376170000|2025-02-12 16:02:50|10206.4|10194.4|10210.4|10198.4|10210.4|10198.4|10206.4|10194.4|0
1739376180000|2025-02-12 16:03:00|10209.9|10197.9|10209.4|10197.4|10211.4|10199.4|10209.4|10197.4|15
1739376190000|2025-02-12 16:03:10|10210.8|10198.8|10218.9|10206.9|10218.9|10206.9|10210.8|10198.8|1
1739376200000|2025-02-12 16:03:20|10218.8|10206.8|10215.4|10203.4|10218.8|10206.8|10215.4|10203.4|0
1739376210000|2025-02-12 16:03:30|10215.9|10203.9|10215.8|10203.8|10215.9|10203.9|10215.8|10203.8|0
1739376220000|2025-02-12 16:03:40|10214.3|10202.3|10214.3|10202.3|10214.3|10202.3|10214.3|10202.3|0
1739376230000|2025-02-12 16:03:50|10212.3|10200.3|10211.3|10199.3|10212.3|10200.3|10211.3|10199.3|0
1739376240000|2025-02-12 16:04:00|10211.8|10199.8|10211.8|10199.8|10211.8|10199.8|10211.8|10199.8|0
1739376250000|2025-02-12 16:04:10|10209.8|10197.8|10209.3|10197.3|10209.8|10197.8|10208.8|10196.8|0
1739376260000|2025-02-12 16:04:20|10209.4|10197.4|10211.8|10199.8|10212.3|10200.3|10209.4|10197.4|0
1739376270000|2025-02-12 16:04:30|10211.3|10199.3|10214.8|10202.8|10217.8|10205.8|10211.3|10199.3|2
1739376280000|2025-02-12 16:04:40|10214.9|10202.9|10214.8|10202.8|10214.9|10202.9|10214.3|10202.3|0
1739376290000|2025-02-12 16:04:50|10213.8|10201.8|10214.3|10202.3|10214.8|10202.8|10213.3|10201.3|0
1739376300000|2025-02-12 16:05:00|10214.4|10202.4|10217.8|10205.8|10217.8|10205.8|10214.4|10202.4|0
1739376310000|2025-02-12 16:05:10|10218.8|10206.8|10219.3|10207.3|10219.3|10207.3|10218.8|10206.8|0
1739376320000|2025-02-12 16:05:20|10217.8|10205.8|10217.8|10205.8|10217.8|10205.8|10217.8|10205.8|0
1739376330000|2025-02-12 16:05:30|10216.3|10204.3|10216.8|10204.8|10216.8|10204.8|10216.3|10204.3|1
1739376340000|2025-02-12 16:05:40|10216.3|10204.3|10216.3|10204.3|10216.8|10204.8|10216.3|10204.3|0
1739376350000|2025-02-12 16:05:50|10216.8|10204.8|10216.8|10204.8|10216.8|10204.8|10216.8|10204.8|0
1739376360000|2025-02-12 16:06:00|10217.3|10205.3|10219.3|10207.3|10219.3|10207.3|10217.3|10205.3|1
1739376380000|2025-02-12 16:06:20|10217.9|10205.9|10216.8|10204.8|10218.3|10206.3|10216.8|10204.8|0
1739376390000|2025-02-12 16:06:30|10216.3|10204.3|10216.3|10204.3|10216.3|10204.3|10215.8|10203.8|0
1739376420000|2025-02-12 16:07:00|10215.3|10203.3|10212.8|10200.8|10215.3|10203.3|10212.8|10200.8|0
1739376430000|2025-02-12 16:07:10|10212.2|10200.2|10189.4|10177.4|10212.2|10200.2|10189.4|10177.4|0
1739376440000|2025-02-12 16:07:20|10189.3|10177.3|10189.3|10177.3|10189.3|10177.3|10186.3|10174.3|0
1739376450000|2025-02-12 16:07:30|10186.8|10178.8|10191.3|10179.3|10191.3|10179.3|10186.8|10176.8|6
1739376460000|2025-02-12 16:07:40|10191.8|10179.8|10189.8|10181.8|10191.8|10181.8|10189.8|10179.8|0
1739376470000|2025-02-12 16:07:50|10191.7|10179.7|10187.7|10175.7|10192.2|10180.2|10186.8|10174.8|7
1739376480000|2025-02-12 16:08:00|10189.7|10177.7|10189.7|10177.7|10189.7|10177.7|10188.7|10176.7|0
1739376490000|2025-02-12 16:08:10|10190.7|10178.7|10192.2|10180.2|10192.7|10180.7|10190.7|10178.7|1
1739376500000|2025-02-12 16:08:20|10191.7|10179.7|10181.7|10169.7|10192.2|10180.2|10173.2|10161.2|59
1739376510000|2025-02-12 16:08:30|10181.6|10169.6|10183.2|10171.2|10186.2|10174.2|10177.8|10165.8|18
1739376520000|2025-02-12 16:08:40|10183.7|10171.7|10179.7|10167.7|10183.7|10171.7|10179.6|10167.6|11
1739376530000|2025-02-12 16:08:50|10182.2|10170.2|10186.6|10174.6|10186.6|10174.6|10182.1|10170.1|4
1739376540000|2025-02-12 16:09:00|10188.1|10176.1|10173.7|10165.7|10188.2|10176.2|10173.7|10163.2|13
1739376550000|2025-02-12 16:09:10|10172.7|10164.7|10172.7|10164.7|10172.7|10164.7|10172.7|10164.7|1
1739376560000|2025-02-12 16:09:20|10170.7|10162.7|10174.7|10162.7|10175.2|10163.2|10170.7|10162.7|1
1739376570000|2025-02-12 16:09:30|10175.2|10163.2|10183.2|10171.2|10183.7|10171.7|10175.2|10163.2|0
1739376580000|2025-02-12 16:09:40|10183.7|10171.7|10183.7|10171.7|10183.7|10171.7|10183.7|10171.7|0
1739376590000|2025-02-12 16:09:50|10183.6|10171.6|10181.7|10169.7|10183.6|10171.6|10179.7|10167.7|2
1739376600000|2025-02-12 16:10:00|10182.2|10170.2|10168.7|10156.7|10182.2|10170.2|10168.7|10156.7|7
1739376610000|2025-02-12 16:10:10|10168.2|10156.2|10167.7|10155.7|10168.2|10156.2|10167.7|10155.7|0
1739376620000|2025-02-12 16:10:20|10168.2|10156.2|10168.2|10156.2|10168.2|10156.2|10168.2|10156.2|0
1739376630000|2025-02-12 16:10:30|10167.7|10155.7|10167.7|10155.7|10167.7|10155.7|10167.7|10155.7|0
1739376640000|2025-02-12 16:10:40|10167.2|10155.2|10166.7|10154.7|10167.2|10155.2|10166.7|10154.7|0
1739376650000|2025-02-12 16:10:50|10164.7|10156.7|10167.2|10155.2|10167.2|10156.7|10159.2|10149.2|1
1739376660000|2025-02-12 16:11:00|10167.1|10155.1|10166.6|10154.6|10167.1|10155.1|10166.1|10154.1|1
1739376670000|2025-02-12 16:11:10|||||||||1
1739376710000|2025-02-12 16:11:50|||||||||1
1739376720000|2025-02-12 16:12:00|||||||||2
1739376730000|2025-02-12 16:12:10|10166.1|10154.1|10161.6|10149.6|10166.1|10154.1|10159.7|10147.7|2
1739376740000|2025-02-12 16:12:20|10160.2|10148.2|10163.1|10151.1|10164.1|10152.1|10160.2|10148.2|0
1739376760000|2025-02-12 16:12:40|10163.6|10151.6|10164.1|10152.1|10164.1|10152.1|10163.6|10151.6|0
1739376770000|2025-02-12 16:12:50|10161.6|10149.6|10162.1|10150.1|10162.1|10150.1|10161.6|10149.6|0
1739376780000|2025-02-12 16:13:00|10160.1|10148.1|10154.6|10142.6|10160.1|10149.1|10154.6|10142.6|0
1739376790000|2025-02-12 16:13:10|10155.7|10143.7|10153.1|10141.1|10156.6|10144.6|10153.1|10141.1|1
1739376800000|2025-02-12 16:13:20|10151.1|10139.1|10147.1|10139.1|10151.1|10139.1|10145.1|10137.6|1
1739376810000|2025-02-12 16:13:30|10147.6|10139.6|10148.5|10136.5|10150.6|10139.6|10146.6|10136.5|5
1739376820000|2025-02-12 16:13:40|10149.5|10137.5|10145.5|10139.5|10149.5|10139.5|10145.5|10137.5|0
1739376830000|2025-02-12 16:13:50|10153|10141|10156|10144|10157.5|10145.5|10153|10141|2
1739376840000|2025-02-12 16:14:00|10155|10143|10152.5|10140.5|10155|10143|10152.5|10140.5|0
1739376850000|2025-02-12 16:14:10|10150|10138|10149|10137|10150|10139|10147|10137|2
1739376870000|2025-02-12 16:14:30|10146|10138|10145|10139|10146|10139|10145|10138|4
1739376880000|2025-02-12 16:14:40|10151|10140.5|10150.1|10138.1|10152.5|10140.5|10150.1|10138.1|3
1739376890000|2025-02-12 16:14:50|10150.6|10138.6|10144.1|10138.1|10150.6|10138.6|10144.1|10137.1|0
1739376900000|2025-02-12 16:15:00|10145.1|10137.1|10146.1|10138.1|10148.1|10138.6|10144.1|10136.1|1
1739376910000|2025-02-12 16:15:10|10148.5|10140.5|10160.7|10148.7|10160.7|10149.5|10148.5|10140.5|6
1739376920000|2025-02-12 16:15:20|10160.2|10148.2|10160.7|10148.7|10161.7|10149.7|10160.2|10148.2|0
1739376930000|2025-02-12 16:15:30|10155.3|10143.3|10157.3|10145.3|10157.3|10145.3|10155.3|10143.3|0
1739376950000|2025-02-12 16:15:50|10157.2|10145.2|10151.8|10139.8|10157.2|10145.2|10151.8|10139.8|1
1739376960000|2025-02-12 16:16:00|10152.3|10140.3|10157.3|10145.3|10157.8|10145.8|10152.3|10140.3|0
1739376970000|2025-02-12 16:16:10|10158.3|10146.3|10160.3|10148.3|10160.3|10148.3|10158.3|10146.3|1
1739376980000|2025-02-12 16:16:20|10161.2|10149.2|10161.7|10149.7|10161.7|10151.8|10159.8|10149.2|4
1739377010000|2025-02-12 16:16:50|10160.7|10152.7|10159.3|10147.3|10160.7|10152.7|10159.2|10147.2|0
1739377020000|2025-02-12 16:17:00|10159.2|10147.2|10159.3|10147.3|10159.3|10147.3|10158.8|10146.8|0
1739377030000|2025-02-12 16:17:10|10159.2|10147.2|10159.2|10147.2|10159.3|10147.3|10159.2|10147.2|1
1739377040000|2025-02-12 16:17:20|10156.7|10148.7|10156.7|10148.7|10156.7|10148.7|10156.7|10148.7|0
1739377070000|2025-02-12 16:17:50|10151.3|10139.3|10151.4|10139.4|10151.4|10139.4|10151.3|10139.3|0
1739377080000|2025-02-12 16:18:00|10154.3|10142.3|10154.3|10142.3|10154.3|10142.3|10154.3|10142.3|2
1739377090000|2025-02-12 16:18:10|10156.3|10144.3|10156.3|10144.3|10156.3|10144.3|10156.3|10144.3|0
1739377100000|2025-02-12 16:18:20|10164.2|10152.2|10166.3|10154.3|10167.3|10155.3|10162.8|10150.8|2
1739377110000|2025-02-12 16:18:30|10172.3|10160.3|10180.8|10168.8|10180.8|10168.8|10172.3|10160.3|0
1739377120000|2025-02-12 16:18:40|10179.7|10167.7|10179.8|10167.8|10179.8|10167.8|10179.7|10167.7|0
1739377130000|2025-02-12 16:18:50|10180.7|10168.7|10167.3|10155.3|10181.8|10169.8|10165.8|10153.8|3
1739377140000|2025-02-12 16:19:00|10167.2|10155.2|10166.3|10154.3|10167.2|10155.2|10166.3|10154.3|0
1739377150000|2025-02-12 16:19:10|10164.2|10156.2|10161.7|10149.7|10164.2|10156.2|10161.2|10149.2|0
1739377160000|2025-02-12 16:19:20|10163.2|10151.2|10162.7|10150.7|10163.2|10151.2|10162.7|10150.7|1
1739377190000|2025-02-12 16:19:50|10160.7|10152.7|10160.7|10148.7|10160.7|10152.7|10160.7|10148.7|0
1739377200000|2025-02-12 16:20:00|10160.2|10148.2|10160.2|10148.2|10160.2|10148.2|10157.2|10145.2|0
1739377210000|2025-02-12 16:20:10|10159.3|10147.3|10164.3|10152.3|10166.3|10154.3|10157.3|10147.3|0
1739377220000|2025-02-12 16:20:20|10163.7|10151.7|10162.2|10150.2|10163.7|10151.7|10162.2|10150.2|0
1739377230000|2025-02-12 16:20:30|10159.7|10147.7|10160.8|10148.8|10160.8|10148.8|10159.2|10147.2|0
1739377240000|2025-02-12 16:20:40|10163.2|10151.2|10163.2|10151.2|10163.2|10151.2|10163.2|10151.2|0
1739377250000|2025-02-12 16:20:50|10161.2|10153.2|10161.2|10153.2|10161.2|10153.2|10161.2|10153.2|0
1739377260000|2025-02-12 16:21:00|10159.7|10151.7|10157.7|10149.7|10159.7|10151.7|10157.7|10149.7|0
1739377270000|2025-02-12 16:21:10|10157.2|10145.2|10157.2|10145.2|10157.2|10145.2|10157.2|10145.2|0
1739377280000|2025-02-12 16:21:20|10157.7|10145.7|10157.7|10145.7|10157.7|10145.7|10157.7|10145.7|0
1739377290000|2025-02-12 16:21:30|10157.8|10145.8|10158.2|10146.2|10158.2|10146.2|10157.8|10145.8|0
1739377300000|2025-02-12 16:21:40|10159.7|10147.7|10160.7|10148.7|10162.3|10152.2|10159.7|10147.7|1
1739377310000|2025-02-12 16:21:50|10160.2|10148.2|10157.2|10149.2|10160.2|10149.2|10156.7|10148.2|0
1739377330000|2025-02-12 16:22:10|10159.2|10147.2|10159.2|10147.2|10159.2|10147.2|10159.2|10147.2|1
1739377340000|2025-02-12 16:22:20|10156.7|10148.7|10161.2|10149.2|10161.2|10149.2|10156.7|10146.8|6
1739377350000|2025-02-12 16:22:30|10161.7|10149.7|10162.3|10154.3|10162.3|10154.3|10161.7|10149.7|1
1739377370000|2025-02-12 16:22:50|10162.2|10154.2|10157.2|10145.2|10164.2|10154.2|10154.2|10145.2|0
1739377380000|2025-02-12 16:23:00|10156.7|10144.7|10157.2|10145.2|10157.2|10145.2|10156.7|10144.7|0
1739377390000|2025-02-12 16:23:10|10157.7|10145.7|10157.7|10145.7|10157.7|10145.7|10157.7|10145.7|0
1739377400000|2025-02-12 16:23:20|10159.7|10147.7|10163.7|10151.7|10163.7|10151.7|10159.7|10147.7|0
1739377410000|2025-02-12 16:23:30|10162.2|10154.2|10162.3|10154.3|10164.2|10154.3|10162.2|10152.2|1
1739377420000|2025-02-12 16:23:40|10162.7|10154.7|10162.7|10154.7|10162.7|10154.7|10162.7|10154.7|0
1739377430000|2025-02-12 16:23:50|10170.8|10158.8|10169.7|10161.7|10172.7|10161.7|10169.7|10157.7|0
1739377440000|2025-02-12 16:24:00|10167.7|10159.7|10168.2|10156.2|10168.2|10160.2|10166.7|10154.7|4
1739377450000|2025-02-12 16:24:10|10167.7|10155.7|10166.7|10158.7|10168.7|10158.7|10166.7|10155.7|0
1739377460000|2025-02-12 16:24:20|10167.2|10159.2|10173.7|10161.7|10173.7|10161.7|10166.7|10157.8|0
1739377470000|2025-02-12 16:24:30|10172.7|10160.7|10172.2|10160.2|10173.7|10161.7|10167.2|10160.2|1
1739377480000|2025-02-12 16:24:40|10173.7|10161.7|10175.1|10163.1|10175.1|10165.2|10172.2|10161.7|3
1739377490000|2025-02-12 16:24:50|10172.7|10160.7|10172.7|10160.7|10173.7|10161.7|10168.7|10158.8|1
1739377500000|2025-02-12 16:25:00|10170.2|10162.2|10170.2|10158.2|10170.7|10162.2|10167.7|10155.7|1
1739377510000|2025-02-12 16:25:10|||||||||2
1739377520000|2025-02-12 16:25:20|10169.2|10161.2|10170.2|10158.2|10171.2|10161.2|10169.2|10158.2|0
1739377530000|2025-02-12 16:25:30|10170.7|10158.7|10167.7|10155.7|10170.7|10160.7|10164.2|10152.2|0
1739377540000|2025-02-12 16:25:40|10168.7|10156.7|10170.2|10158.2|10170.2|10160.2|10168.2|10156.7|0
1739377550000|2025-02-12 16:25:50|10167.7|10155.7|10159.2|10151.2|10167.7|10155.7|10159.2|10150.7|0
1739377560000|2025-02-12 16:26:00|10158.7|10146.7|10155.7|10147.7|10158.8|10148.7|10155.7|10146.7|0
1739377570000|2025-02-12 16:26:10|10155.8|10147.8|10159.7|10147.7|10159.7|10148.2|10155.8|10146.7|1
1739377580000|2025-02-12 16:26:20|10159.2|10147.2|10158.3|10146.3|10159.2|10147.2|10158.3|10146.3|0
1739377590000|2025-02-12 16:26:30|10156.3|10144.3|10150.9|10144.9|10156.3|10146.3|10150.9|10144.3|2
1739377600000|2025-02-12 16:26:40|10151.3|10145.3|10159.8|10147.8|10165.3|10153.3|10151.3|10145.3|1
1739377610000|2025-02-12 16:26:50|10160.3|10148.3|10155.8|10147.8|10160.3|10148.3|10155.8|10147.8|0
1739377620000|2025-02-12 16:27:00|10155.3|10147.3|10149.8|10143.8|10155.3|10147.3|10149.8|10143.8|1
1739377630000|2025-02-12 16:27:10|10150.3|10142.3|10149.3|10141.3|10151.3|10142.3|10148.8|10138.8|1
1739377640000|2025-02-12 16:27:20|10150.8|10138.8|10150.8|10138.8|10150.8|10138.8|10150.8|10138.8|0
1739377650000|2025-02-12 16:27:30|10149.8|10137.8|10149.8|10137.8|10149.8|10138.8|10146.8|10136.8|0
1739377660000|2025-02-12 16:27:40|10150.3|10138.3|10150.8|10138.8|10152.3|10140.3|10150.3|10138.3|0
1739377670000|2025-02-12 16:27:50|10150.3|10138.3|10147.3|10139.3|10150.3|10140.3|10147.3|10138.3|0
1739377680000|2025-02-12 16:28:00|10146.8|10140.8|10147.3|10139.3|10147.3|10140.8|10146.8|10139.3|0
1739377690000|2025-02-12 16:28:10|10145.8|10139.8|10145.8|10137.8|10146.3|10139.8|10145.3|10137.8|0
1739377700000|2025-02-12 16:28:20|10146.3|10138.3|10146.3|10138.3|10146.3|10138.3|10146.3|10138.3|1
1739377710000|2025-02-12 16:28:30|10148.3|10136.3|10149.3|10137.3|10149.3|10137.3|10148.3|10136.3|0
1739377720000|2025-02-12 16:28:40|10149.8|10137.8|10148.8|10140.8|10149.8|10140.8|10148.8|10137.8|0
1739377730000|2025-02-12 16:28:50|10147.8|10139.8|10147.8|10139.8|10147.8|10139.8|10147.8|10139.8|0
1739377740000|2025-02-12 16:29:00|10147.3|10139.3|10146.8|10138.8|10149.3|10139.3|10146.3|10136.3|0
1739377750000|2025-02-12 16:29:10|10147.3|10139.3|10147.3|10139.3|10150.8|10139.3|10146.8|10136.8|0
1739377760000|2025-02-12 16:29:20|10150.8|10138.8|10158.8|10146.8|10163.8|10151.8|10150.8|10138.8|1
1739377770000|2025-02-12 16:29:30|10159.3|10147.3|10159.3|10147.3|10159.3|10147.3|10157.8|10145.8|0
1739377780000|2025-02-12 16:29:40|10162.3|10150.3|10163.8|10151.8|10164.3|10152.3|10161.8|10149.8|0
1739377790000|2025-02-12 16:29:50|10162.8|10150.8|10158.8|10150.8|10163.8|10151.8|10158.8|10150.8|0
1739377800000|2025-02-12 16:30:00|10157.8|10151.8|10162.3|10150.3|10162.3|10151.8|10157.8|10147.3|0
1739377810000|2025-02-12 16:30:10|10161.3|10149.3|10162.8|10150.8|10162.8|10150.8|10161.3|10149.3|0
1739377820000|2025-02-12 16:30:20|10162.3|10150.3|10161.8|10149.8|10162.3|10150.3|10161.8|10149.8|0
1739377840000|2025-02-12 16:30:40|10159.8|10147.8|10160.3|10148.3|10160.3|10148.3|10159.8|10147.8|0
1739377850000|2025-02-12 16:30:50|10159.8|10151.8|10159.3|10151.3|10160.8|10152.8|10158.8|10148.8|0
1739377860000|2025-02-12 16:31:00|10161.3|10149.3|10161.3|10149.3|10161.3|10149.3|10161.3|10149.3|0
1739377870000|2025-02-12 16:31:10|10160.8|10148.8|10158.8|10146.8|10160.8|10151.3|10158.3|10146.8|3
1739377880000|2025-02-12 16:31:20|10158.3|10146.3|10158.3|10146.3|10158.8|10146.8|10158.3|10146.3|0
1739377900000|2025-02-12 16:31:40|10158.2|10146.2|10151.3|10143.3|10158.2|10146.2|10151.3|10142.3|0
1739377910000|2025-02-12 16:31:50|10150.8|10142.8|10150.3|10142.3|10153.3|10142.8|10150.3|10140.8|1
1739377920000|2025-02-12 16:32:00|10151.3|10139.3|10150.8|10138.8|10151.3|10139.3|10150.8|10138.8|0
1739377940000|2025-02-12 16:32:20|10147.3|10139.3|10146.3|10138.3|10147.3|10140.3|10144.3|10137.8|2
1739377950000|2025-02-12 16:32:30|10148.4|10136.4|10148.4|10136.4|10148.4|10136.4|10148.4|10136.4|0
1739377960000|2025-02-12 16:32:40|10150.3|10138.3|10148.3|10140.3|10150.3|10140.3|10148.3|10138.3|3
1739377970000|2025-02-12 16:32:50|10148.8|10140.8|10105.7|10099.7|10148.8|10140.8|10105.7|10099.7|13
1739377980000|2025-02-12 16:33:00|10108.8|10096.8|10098.3|10086.3|10108.8|10097.8|10095.3|10083.3|0
1739377990000|2025-02-12 16:33:10|10100.7|10088.7|10092.7|10080.7|10102.2|10090.2|10085.3|10076.3|0
1739378000000|2025-02-12 16:33:20|10092.8|10080.8|10091.8|10079.8|10094.3|10082.3|10091.8|10079.8|0
1739378010000|2025-02-12 16:33:30|10092.3|10080.3|10091.3|10079.3|10093.8|10081.8|10089.3|10078.8|0
1739378020000|2025-02-12 16:33:40|10086.3|10074.3|10084.8|10072.8|10086.3|10074.3|10084.8|10072.8|1
1739378030000|2025-02-12 16:33:50|10082.7|10074.7|10084.2|10076.2|10089.2|10077.2|10080.3|10070.3|1
1739378040000|2025-02-12 16:34:00|10080.8|10072.8|10081.3|10073.3|10081.7|10073.8|10078.3|10071.3|9
1739378050000|2025-02-12 16:34:10|10078.8|10072.8|10074.9|10068.9|10082.8|10072.8|10074.9|10067.4|5
1739378060000|2025-02-12 16:34:20|10074.4|10068.4|10083.4|10071.4|10088.4|10076.4|10073.9|10067.9|9
1739378070000|2025-02-12 16:34:30|10084.3|10072.3|10080.3|10074.3|10085.4|10074.3|10079.4|10067.4|3
1739378080000|2025-02-12 16:34:40|10083.3|10071.3|10062.3|10050.3|10083.3|10071.3|10062.3|10050.3|5
1739378090000|2025-02-12 16:34:50|10066.8|10054.8|10048.3|10036.3|10066.8|10054.8|10048.3|10036.3|0
1739378100000|2025-02-12 16:35:00|10048.8|10036.8|10058.8|10046.8|10066.3|10054.3|10047.9|10035.9|2
1739378110000|2025-02-12 16:35:10|10056.8|10044.8|10070.8|10058.8|10070.8|10058.8|10056.8|10044.8|3
1739378120000|2025-02-12 16:35:20|10069.9|10057.9|10068.3|10056.3|10070.3|10058.3|10068.3|10056.3|0
1739378130000|2025-02-12 16:35:30|10068.4|10056.4|10065.2|10053.2|10068.4|10056.4|10065.2|10053.2|2
1739378140000|2025-02-12 16:35:40|10064.2|10052.2|10050.3|10038.3|10064.2|10053.2|10050.2|10038.2|2
1739378150000|2025-02-12 16:35:50|10050.7|10038.7|10049.8|10037.8|10050.7|10038.7|10049.3|10037.3|2
1739378160000|2025-02-12 16:36:00|10048.4|10036.4|10048.3|10036.3|10048.8|10036.8|10048.3|10036.3|8
1739378190000|2025-02-12 16:36:30|10046.8|10034.8|10044.4|10032.4|10046.8|10034.8|10044.4|10032.4|0
1739378200000|2025-02-12 16:36:40|10041.3|10029.3|10041.3|10029.3|10041.3|10029.3|10041.3|10029.3|1
1739378210000|2025-02-12 16:36:50|10041.8|10029.8|10040.3|10028.3|10041.8|10029.8|10040.3|10028.3|0
1739378220000|2025-02-12 16:37:00|10039.8|10027.8|10039.8|10027.8|10041.3|10029.3|10038.9|10026.9|0
1739378230000|2025-02-12 16:37:10|10040.8|10028.8|10051.3|10039.3|10054.3|10042.3|10040.8|10028.8|1
1739378240000|2025-02-12 16:37:20|10050.8|10038.8|10048.8|10036.8|10050.8|10038.8|10048.8|10036.8|0
1739378250000|2025-02-12 16:37:30|10049.3|10037.3|10050.8|10038.8|10050.8|10038.8|10049.3|10037.3|2
1739378270000|2025-02-12 16:37:50|10046.8|10034.8|10039.3|10027.3|10046.8|10036.3|10039.3|10027.3|1
1739378280000|2025-02-12 16:38:00|10039.4|10027.4|10054.3|10042.3|10054.3|10042.3|10039.4|10027.4|2
1739378290000|2025-02-12 16:38:10|10055.3|10043.3|10054.3|10042.3|10055.3|10043.3|10052.8|10040.8|1
1739378300000|2025-02-12 16:38:20|10054.4|10042.4|10055.3|10043.3|10056.8|10044.8|10052.4|10040.4|1
1739378310000|2025-02-12 16:38:30|10055.4|10043.4|10059.3|10047.3|10059.8|10047.8|10055.4|10043.4|0
1739378320000|2025-02-12 16:38:40|10059.8|10047.8|10054.2|10042.2|10059.8|10047.8|10052.3|10040.3|2
1739378330000|2025-02-12 16:38:50|10050.8|10038.8|10053.4|10041.4|10054.3|10042.3|10047.8|10037.9|2
1739378340000|2025-02-12 16:39:00|10053.3|10041.3|10050.8|10038.8|10053.3|10041.3|10049.8|10037.8|0
1739378350000|2025-02-12 16:39:10|10049.9|10037.9|10048.9|10036.9|10049.9|10037.9|10048.9|10036.9|0
1739378360000|2025-02-12 16:39:20|10048.4|10036.4|10048.4|10036.4|10048.4|10036.4|10048.4|10036.4|0
1739378370000|2025-02-12 16:39:30|10049.4|10037.4|10047.8|10035.8|10049.4|10037.4|10047.8|10035.8|1
1739378380000|2025-02-12 16:39:40|||||||||1
1739378390000|2025-02-12 16:39:50|10044.8|10036.8|10041.4|10029.4|10045.7|10036.8|10041.3|10029.3|2
1739378400000|2025-02-12 16:40:00|10042.8|10030.8|10042.3|10030.3|10045.8|10033.8|10041.3|10029.3|1
1739378410000|2025-02-12 16:40:10|10041.3|10029.3|10043.3|10031.3|10043.8|10031.8|10041.3|10029.3|0
1739378420000|2025-02-12 16:40:20|10044.8|10032.8|10040.8|10028.8|10047.3|10035.8|10040.8|10028.8|3
1739378430000|2025-02-12 16:40:30|10043.8|10031.8|10045.8|10033.8|10045.8|10034.8|10042.8|10031.3|2
1739378440000|2025-02-12 16:40:40|10044.8|10032.8|10041.8|10033.8|10044.8|10034.3|10041.8|10032.8|0
1739378450000|2025-02-12 16:40:50|10046.3|10034.3|10043.3|10035.3|10046.3|10035.3|10043.3|10033.3|1
1739378460000|2025-02-12 16:41:00|10043.8|10035.8|10072.8|10060.8|10075.8|10063.8|10043.8|10035.8|1
1739378470000|2025-02-12 16:41:10|10072.7|10060.7|10066.8|10054.8|10072.7|10060.7|10064.8|10054.8|6
1739378480000|2025-02-12 16:41:20|10068.3|10056.3|10075.3|10063.3|10075.3|10063.3|10068.3|10056.3|0
1739378490000|2025-02-12 16:41:30|10075.8|10063.8|10084.7|10072.7|10084.7|10072.7|10075.8|10063.8|0
1739378500000|2025-02-12 16:41:40|10084.2|10072.2|10087.1|10075.1|10087.2|10075.2|10084.2|10072.2|6
1739378510000|2025-02-12 16:41:50|10088.1|10076.1|10087.6|10075.6|10088.1|10076.1|10087.1|10075.1|0
1739378520000|2025-02-12 16:42:00|10086.6|10074.6|10094.1|10082.1|10094.1|10082.1|10086.6|10074.6|0
1739378530000|2025-02-12 16:42:10|10093.6|10081.6|10101.6|10089.6|10102.1|10090.1|10093.6|10081.6|0
1739378540000|2025-02-12 16:42:20|10101.1|10089.1|10109.1|10097.1|10109.1|10097.1|10099.1|10087.1|0
1739378550000|2025-02-12 16:42:30|10108.1|10096.1|10112.1|10100.1|10112.1|10100.1|10107.6|10095.6|0
1739378560000|2025-02-12 16:42:40|10111.1|10099.1|10099.1|10091.1|10111.1|10099.1|10099.1|10091.1|0
1739378570000|2025-02-12 16:42:50|10098.6|10090.6|10107.2|10095.2|10107.6|10095.6|10098.6|10090.6|5
1739378580000|2025-02-12 16:43:00|10107.7|10095.7|10111.2|10099.2|10113.6|10101.6|10105.2|10093.2|0
1739378590000|2025-02-12 16:43:10|10110.2|10098.2|10110.7|10098.7|10110.7|10098.7|10107.7|10095.7|1
1739378600000|2025-02-12 16:43:20|10109.2|10097.2|10110.7|10098.7|10110.7|10098.7|10109.2|10097.2|0
1739378610000|2025-02-12 16:43:30|10110.8|10098.8|10122.7|10110.7|10122.7|10110.7|10110.8|10098.8|2
1739378620000|2025-02-12 16:43:40|10120.7|10108.7|10125.7|10113.7|10125.7|10113.7|10120.7|10108.7|1
1739378630000|2025-02-12 16:43:50|10125.1|10113.1|10125.1|10113.1|10125.1|10113.1|10125.1|10113.1|2
1739378640000|2025-02-12 16:44:00|10126.1|10114.1|10127.1|10115.1|10127.1|10115.1|10125.1|10113.1|1
1739378650000|2025-02-12 16:44:10|10129.1|10117.1|10129.1|10117.1|10129.1|10117.1|10129.1|10117.1|0
1739378660000|2025-02-12 16:44:20|10128.6|10116.6|10123.6|10111.6|10128.6|10116.6|10123.6|10111.6|1
1739378670000|2025-02-12 16:44:30|10123.5|10111.5|10118|10106|10123.5|10111.5|10114.5|10102.5|5
1739378680000|2025-02-12 16:44:40|10117.6|10105.6|10116.5|10104.5|10118.6|10106.6|10114.1|10102.1|1
1739378690000|2025-02-12 16:44:50|10118|10106|10118|10106|10119|10107|10117.6|10105.6|0
1739378700000|2025-02-12 16:45:00|10118.1|10106.1|10119.1|10107.1|10119.1|10107.1|10118.1|10106.1|0
1739378710000|2025-02-12 16:45:10|10120.1|10108.1|10120.1|10108.1|10120.1|10108.1|10120.1|10108.1|5
1739378720000|2025-02-12 16:45:20|10119.6|10107.6|10119|10107|10119.6|10107.6|10115|10103|8
1739378730000|2025-02-12 16:45:30|10118|10106|10108|10096|10118|10106|10108|10096|4
1739378740000|2025-02-12 16:45:40|10103|10095|10113.6|10101.6|10115.5|10103.5|10099.5|10087.5|0
1739378750000|2025-02-12 16:45:50|10117|10105|10114.5|10102.5|10117|10105|10113|10101|18
1739378760000|2025-02-12 16:46:00|10105|10093|10113.5|10101.5|10113.5|10101.5|10105|10093|3
1739378770000|2025-02-12 16:46:10|10119.5|10107.5|10123.1|10111.1|10123.1|10111.1|10118|10106|6
1739378780000|2025-02-12 16:46:20|10124.6|10112.6|10122.2|10110.2|10132.1|10120.1|10122.1|10110.1|1
1739378790000|2025-02-12 16:46:30|10124.6|10112.6|10123.5|10111.5|10124.6|10112.6|10123.1|10111.1|7
1739378800000|2025-02-12 16:46:40|10121.5|10113.5|10120.5|10112.5|10123.5|10113.5|10120.5|10111|30
1739378810000|2025-02-12 16:46:50|10121.9|10109.9|10118.5|10106.5|10121.9|10109.9|10115|10103|2
1739378820000|2025-02-12 16:47:00|10118|10106|10119.6|10107.6|10119.6|10107.6|10116|10104|7
1739378830000|2025-02-12 16:47:10|10119.7|10107.7|10122.1|10110.1|10133.7|10121.7|10119.7|10107.7|6
1739378840000|2025-02-12 16:47:20|10121.7|10109.7|10141.2|10129.2|10141.2|10129.2|10120.2|10108.2|4
1739378850000|2025-02-12 16:47:30|10142.2|10130.2|10147.7|10135.7|10148.2|10136.2|10142.2|10130.2|0
1739378860000|2025-02-12 16:47:40|10148.2|10136.2|10140.8|10128.8|10157.8|10145.8|10140.8|10128.8|0
1739378870000|2025-02-12 16:47:50|10137.3|10125.3|10144.3|10132.3|10145.8|10133.8|10137.3|10125.3|8
1739378880000|2025-02-12 16:48:00|10144.8|10132.8|10120.7|10114.7|10145.8|10133.8|10120.3|10112.3|32
1739378890000|2025-02-12 16:48:10|10120.8|10114.8|10118.8|10106.8|10125.8|10115.4|10115.9|10103.9|12
1739378900000|2025-02-12 16:48:20|10117.9|10105.9|10128.3|10116.3|10130.3|10120.3|10117.9|10105.9|4
1739378910000|2025-02-12 16:48:30|10128.4|10116.4|10127.9|10115.9|10132.2|10120.3|10121.4|10109.4|6
1739378920000|2025-02-12 16:48:40|10127.4|10115.4|10126.4|10118.4|10135.9|10123.9|10124.9|10115.4|6
1739378930000|2025-02-12 16:48:50|10128.9|10116.9|10133.9|10125.9|10135.9|10125.9|10128.5|10116.5|2
1739378940000|2025-02-12 16:49:00|10130.9|10122.9|10128|10116|10132.4|10125.4|10121.5|10109.9|12
1739378950000|2025-02-12 16:49:10|10126.4|10118.4|10134.4|10122.4|10138.9|10128.9|10126.4|10118.4|6
1739378960000|2025-02-12 16:49:20|10131.4|10125.4|10141.4|10129.4|10141.4|10132.9|10131.4|10122.9|6
1739378970000|2025-02-12 16:49:30|10140.9|10128.9|10144.9|10132.9|10144.9|10134.9|10139.4|10128.9|6
1739378980000|2025-02-12 16:49:40|10148|10136|10148.9|10136.9|10149.9|10139.9|10144.4|10133.9|7
1739378990000|2025-02-12 16:49:50|10147.4|10139.4|10143.4|10131.4|10152.8|10141.4|10141.9|10131.4|16
1739379000000|2025-02-12 16:50:00|10144.4|10132.4|10145.9|10133.9|10147.9|10136.4|10144|10132|5
1739379010000|2025-02-12 16:50:10|10146.9|10134.9|10154.9|10142.9|10157.4|10145.4|10146.9|10134.9|1
1739379020000|2025-02-12 16:50:20|10154.4|10142.4|10152.4|10140.4|10154.4|10142.4|10152.4|10140.4|0
1739379030000|2025-02-12 16:50:30|10151.9|10139.9|10151.8|10143.8|10154.8|10143.8|10151.8|10139.9|0
1739379040000|2025-02-12 16:50:40|10147.9|10141.9|10147.9|10141.9|10147.9|10141.9|10147.9|10141.9|0
1739379050000|2025-02-12 16:50:50|10149.9|10137.9|10156.9|10144.9|10157.4|10145.4|10149.9|10137.9|1
1739379060000|2025-02-12 16:51:00|10163.9|10151.9|10161.9|10149.9|10168.9|10156.9|10161.9|10149.9|0
1739379070000|2025-02-12 16:51:10|10162|10150|10165.9|10159.9|10168.9|10159.9|10161.4|10150|3
1739379080000|2025-02-12 16:51:20|10166.9|10160.9|10189.4|10177.4|10189.4|10177.4|10166.9|10160.9|2
1739379090000|2025-02-12 16:51:30|10188.9|10176.9|10186.4|10178.4|10188.9|10178.4|10186.4|10176.9|0
1739379100000|2025-02-12 16:51:40|10184.9|10178.9|10188.4|10176.4|10188.4|10178.9|10184.9|10176.4|0
1739379110000|2025-02-12 16:51:50|10183.9|10171.9|10173.4|10161.4|10183.9|10172.9|10169.9|10157.9|3
1739379120000|2025-02-12 16:52:00|10173.5|10161.5|10170.9|10158.9|10173.5|10161.5|10170.9|10158.9|0
1739379130000|2025-02-12 16:52:10|10168|10156|10172.9|10160.9|10172.9|10160.9|10167.5|10155.5|1
1739379140000|2025-02-12 16:52:20|10173|10161|10174.9|10162.9|10174.9|10162.9|10173|10161|0
1739379150000|2025-02-12 16:52:30|10176.4|10164.4|10176.9|10164.9|10176.9|10164.9|10176.4|10164.4|0
1739379160000|2025-02-12 16:52:40|10179.4|10167.4|10179.4|10167.4|10179.4|10167.4|10179.4|10167.4|0
1739379170000|2025-02-12 16:52:50|10176.4|10164.4|10174.9|10162.9|10176.4|10164.4|10172.9|10160.9|0
1739379180000|2025-02-12 16:53:00|10176.9|10164.9|10175.4|10163.4|10177.4|10165.4|10175.4|10163.4|0
1739379190000|2025-02-12 16:53:10|10174.4|10162.4|10177.4|10165.4|10177.4|10165.4|10174.4|10162.4|0
1739379210000|2025-02-12 16:53:30|10178.4|10166.4|10180.4|10168.4|10182.4|10170.4|10178.4|10166.4|0
1739379220000|2025-02-12 16:53:40|10181.4|10169.4|10181.4|10169.4|10181.4|10169.4|10181.4|10169.4|0
1739379230000|2025-02-12 16:53:50|10182.9|10170.9|10182.9|10170.9|10182.9|10170.9|10182.9|10170.9|0
1739379240000|2025-02-12 16:54:00|10182.4|10170.4|10182.4|10170.4|10182.4|10170.4|10182.4|10170.4|0
1739379250000|2025-02-12 16:54:10|10183|10171|10185.4|10173.4|10185.4|10173.4|10183|10171|0
1739379260000|2025-02-12 16:54:20|10182.9|10170.9|10182.4|10170.4|10182.9|10170.9|10182.4|10170.4|0
1739379270000|2025-02-12 16:54:30|10182.3|10170.3|10179.4|10167.4|10182.3|10170.3|10179.4|10167.4|0
1739379280000|2025-02-12 16:54:40|10181.4|10169.4|10181.4|10169.4|10181.4|10169.4|10181.4|10169.4|0
1739379290000|2025-02-12 16:54:50|10177.9|10165.9|10178.8|10170.8|10182.4|10172.3|10176.4|10165.9|5
1739379300000|2025-02-12 16:55:00|10178.3|10170.3|10175.8|10169.8|10179.3|10171.3|10175.8|10169.8|4
1739379310000|2025-02-12 16:55:10|10175.3|10167.3|10194.3|10182.3|10194.3|10182.3|10175.3|10167.3|2
1739379320000|2025-02-12 16:55:20|10192.8|10180.8|10188.8|10176.8|10192.8|10180.8|10188.8|10176.8|0
1739379330000|2025-02-12 16:55:30|10187.8|10175.8|10183.8|10171.8|10190.3|10178.3|10183.8|10171.8|0
1739379340000|2025-02-12 16:55:40|10184.3|10172.3|10184.3|10172.3|10184.3|10172.3|10184.3|10172.3|0
1739379350000|2025-02-12 16:55:50|10183.8|10171.8|10183.8|10171.8|10183.8|10171.8|10183.8|10171.8|0
1739379360000|2025-02-12 16:56:00|10181.3|10169.3|10178.3|10166.3|10181.3|10169.3|10178.3|10166.3|1
1739379370000|2025-02-12 16:56:10|10178.8|10166.8|10178.8|10166.8|10178.8|10166.8|10177.8|10165.8|0
1739379380000|2025-02-12 16:56:20|10179.8|10167.8|10179.8|10167.8|10179.8|10167.8|10179.8|10167.8|0
1739379390000|2025-02-12 16:56:30|10179.3|10167.3|10179.3|10167.3|10179.3|10167.3|10179.3|10167.3|0
1739379400000|2025-02-12 16:56:40|10185.3|10173.3|10180.8|10168.8|10185.3|10173.3|10180.8|10168.8|4
1739379420000|2025-02-12 16:57:00|10179.8|10167.8|10181.3|10169.3|10181.3|10169.3|10179.8|10167.8|0
1739379430000|2025-02-12 16:57:10|10180.7|10168.7|10179.3|10167.3|10180.7|10168.7|10179.3|10167.3|0
1739379460000|2025-02-12 16:57:40|10178.3|10166.3|10178.3|10166.3|10178.3|10166.3|10178.3|10166.3|0
1739379470000|2025-02-12 16:57:50|10145.8|10133.8|10144.3|10132.3|10146.3|10134.3|10144.3|10132.3|12
1739379480000|2025-02-12 16:58:00|10144.8|10132.8|10148.8|10136.8|10149.3|10137.3|10143.3|10131.3|0
1739379490000|2025-02-12 16:58:10|10148.3|10136.3|10159.3|10147.3|10159.3|10147.3|10148.3|10136.3|0
1739379500000|2025-02-12 16:58:20|10156.8|10144.8|10156.8|10144.8|10156.8|10144.8|10156.8|10144.8|0
1739379520000|2025-02-12 16:58:40|10156.3|10144.3|10156.3|10144.3|10156.3|10144.3|10156.3|10144.3|0
1739379530000|2025-02-12 16:58:50|10155.3|10143.3|10155.3|10143.3|10155.3|10143.3|10155.3|10143.3|1
1739379540000|2025-02-12 16:59:00|10155.8|10143.8|10155.8|10143.8|10155.8|10143.8|10155.8|10143.8|0
1739379550000|2025-02-12 16:59:10|10155.3|10143.3|10154.8|10142.8|10155.8|10143.8|10154.3|10142.3|0
1739379560000|2025-02-12 16:59:20|10155.3|10143.3|10154.8|10142.8|10155.3|10143.3|10154.8|10142.8|0
1739379570000|2025-02-12 16:59:30|10155.3|10143.3|10155.3|10143.3|10155.3|10143.3|10155.3|10143.3|0
1739379580000|2025-02-12 16:59:40|10154.8|10142.8|10154.8|10142.8|10154.8|10142.8|10154.8|10142.8|0
1739379600000|2025-02-12 17:00:00|10155.3|10143.3|10157.8|10145.8|10157.8|10145.8|10155.3|10143.3|0
1739379610000|2025-02-12 17:00:10|10158.8|10146.8|10158.8|10146.8|10158.8|10146.8|10158.8|10146.8|4
1739379620000|2025-02-12 17:00:20|10158.3|10146.3|10158.3|10146.3|10158.3|10146.3|10158.3|10146.3|0
1739379640000|2025-02-12 17:00:40|10159.3|10147.3|10159.4|10147.4|10159.4|10147.4|10159.3|10147.3|0
1739379650000|2025-02-12 17:00:50|10159.3|10147.3|10159.3|10147.3|10159.4|10147.4|10159.3|10147.3|0
1739379660000|2025-02-12 17:01:00|10159.8|10147.8|10154.8|10142.8|10159.9|10147.9|10153.3|10141.3|0
1739379670000|2025-02-12 17:01:10|10154.9|10142.9|10158.4|10146.4|10158.9|10146.9|10151.3|10139.3|2
1739379690000|2025-02-12 17:01:30|10156.4|10144.4|10156.4|10144.4|10156.4|10144.4|10156.4|10144.4|0
1739379700000|2025-02-12 17:01:40|10157.9|10145.9|10157.9|10145.9|10157.9|10145.9|10157.9|10145.9|0
1739379710000|2025-02-12 17:01:50|10157.4|10145.4|10157.4|10145.4|10157.4|10145.4|10157.4|10145.4|0
1739379730000|2025-02-12 17:02:10|10157.3|10145.3|10157.3|10145.3|10157.3|10145.3|10157.3|10145.3|0
1739379750000|2025-02-12 17:02:30|10155.9|10143.9|10158.4|10146.4|10161.9|10151.9|10155.9|10143.9|3
1739379760000|2025-02-12 17:02:40|10158.9|10146.9|10158.4|10146.4|10158.9|10146.9|10158.4|10146.4|0
1739379770000|2025-02-12 17:02:50|10158.9|10146.9|10158.9|10146.9|10158.9|10146.9|10158.9|10146.9|0
1739379780000|2025-02-12 17:03:00|10160.4|10148.4|10160.4|10148.4|10160.4|10148.4|10160.4|10148.4|0
1739379790000|2025-02-12 17:03:10|10159.9|10147.9|10158.4|10146.4|10159.9|10147.9|10158.4|10146.4|0
1739379810000|2025-02-12 17:03:30|10158.9|10146.9|10158.9|10146.9|10158.9|10146.9|10158.9|10146.9|2
1739379840000|2025-02-12 17:04:00|10158.4|10146.4|10159.4|10147.4|10159.4|10147.4|10158.4|10146.4|0
1739379850000|2025-02-12 17:04:10|10158.9|10146.9|10158.9|10146.9|10158.9|10146.9|10158.9|10146.9|0
1739379860000|2025-02-12 17:04:20|10159.4|10147.4|10159.4|10147.4|10159.4|10147.4|10159.4|10147.4|0
1739379870000|2025-02-12 17:04:30|10157.9|10145.9|10157.9|10145.9|10157.9|10145.9|10157.9|10145.9|0
1739379880000|2025-02-12 17:04:40|10158.9|10146.9|10155.5|10149.5|10158.9|10149.5|10155.5|10146.4|2
1739379900000|2025-02-12 17:05:00|10157.9|10151.9|10155.9|10143.9|10157.9|10151.9|10155.9|10143.9|1
1739379910000|2025-02-12 17:05:10|10156.4|10144.4|10157.3|10145.3|10157.3|10145.3|10156.4|10144.4|0
1739379920000|2025-02-12 17:05:20|10157.4|10145.4|10157.4|10145.4|10157.4|10145.4|10157.4|10145.4|0
1739379930000|2025-02-12 17:05:30|10157.9|10145.9|10158.4|10146.4|10158.4|10146.4|10157.9|10145.9|0
1739379950000|2025-02-12 17:05:50|||||||||2
1739379960000|2025-02-12 17:06:00|10158.3|10146.3|10155.9|10143.9|10158.3|10146.3|10155.9|10143.9|0
1739379990000|2025-02-12 17:06:30|10155.8|10143.8|10153.9|10141.9|10155.8|10143.8|10153.9|10141.9|0
1739380010000|2025-02-12 17:06:50|10154.9|10142.9|10154.9|10142.9|10154.9|10142.9|10154.9|10142.9|2
1739380020000|2025-02-12 17:07:00|10155.3|10143.3|10155.3|10143.3|10155.3|10145.3|10153.3|10143.3|16
1739380030000|2025-02-12 17:07:10|10153.7|10145.7|10155.2|10143.2|10155.2|10145.7|10153.7|10143.2|6
1739380040000|2025-02-12 17:07:20|10154.7|10142.7|10154.7|10142.7|10154.7|10142.7|10154.7|10142.7|1
1739380060000|2025-02-12 17:07:40|10157.2|10145.2|10157.2|10145.2|10157.2|10145.2|10157.2|10145.2|1
1739380070000|2025-02-12 17:07:50|10156.2|10144.2|10156.2|10144.2|10156.2|10144.2|10156.2|10144.2|0
1739380090000|2025-02-12 17:08:10|10155.2|10143.2|10155.2|10143.2|10155.2|10143.2|10155.2|10143.2|0
1739380140000|2025-02-12 17:09:00|10155.7|10143.7|10156.7|10144.7|10156.7|10144.7|10153.2|10141.2|1
1739380150000|2025-02-12 17:09:10|10156.3|10148.3|10156.3|10148.3|10156.3|10148.3|10156.3|10148.3|0
1739380160000|2025-02-12 17:09:20|10158.9|10146.9|10160.4|10154.4|10160.4|10154.4|10158.9|10146.9|5
1739380170000|2025-02-12 17:09:30|10160.3|10154.3|10160.8|10148.8|10161.3|10154.3|10159.8|10147.8|13
1739380180000|2025-02-12 17:09:40|10160.9|10148.9|10161.3|10149.3|10161.3|10149.3|10160.9|10148.9|0
1739380190000|2025-02-12 17:09:50|||||||||1
1739380200000|2025-02-12 17:10:00|10160.8|10148.8|10159.8|10147.8|10160.8|10148.8|10159.8|10147.8|0
1739380230000|2025-02-12 17:10:30|10158.4|10146.4|10158.4|10146.4|10158.4|10146.4|10158.4|10146.4|0
1739380240000|2025-02-12 17:10:40|10160.8|10148.8|10160.8|10148.8|10160.8|10148.8|10160.8|10148.8|0
1739380260000|2025-02-12 17:11:00|10161.3|10149.3|10161.3|10149.3|10161.3|10149.3|10161.3|10149.3|0
1739380270000|2025-02-12 17:11:10|10160.8|10148.8|10160.8|10148.8|10160.8|10148.8|10160.8|10148.8|0
1739380330000|2025-02-12 17:12:10|10160.9|10148.9|10160.9|10148.9|10161.4|10149.4|10160.9|10148.9|0
1739380380000|2025-02-12 17:13:00|10160.4|10148.4|10158.9|10150.9|10160.4|10150.9|10158.4|10148.4|1
1739380390000|2025-02-12 17:13:10|10158.4|10152.4|10160.7|10148.7|10160.7|10152.4|10158.4|10148.7|2
1739380400000|2025-02-12 17:13:20|10154.3|10142.3|10152.9|10140.9|10154.3|10142.3|10152.9|10140.9|0
1739380410000|2025-02-12 17:13:30|10151.8|10139.8|10151.8|10139.8|10151.8|10139.8|10151.8|10139.8|0
1739380420000|2025-02-12 17:13:40|10151.7|10139.7|10147.9|10139.9|10151.7|10139.9|10147.9|10137.3|0
1739380430000|2025-02-12 17:13:50|10148.8|10140.8|10161.8|10149.8|10162.8|10150.8|10148.3|10138.7|4
1739380440000|2025-02-12 17:14:00|10157.8|10150.3|10158.3|10150.3|10158.3|10150.3|10157.8|10150.3|0
1739380450000|2025-02-12 17:14:10|10157.3|10149.3|10157.3|10149.3|10157.3|10149.3|10157.3|10149.3|0
1739380460000|2025-02-12 17:14:20|10156.3|10150.3|10163.3|10151.3|10164.3|10152.3|10156.3|10150.3|1
1739380490000|2025-02-12 17:14:50|10162.4|10150.4|10162.9|10150.9|10164.3|10152.3|10162.4|10150.4|0
1739380500000|2025-02-12 17:15:00|10162.8|10150.8|10164.8|10152.8|10164.8|10152.8|10162.8|10150.8|0
1739380530000|2025-02-12 17:15:30|10165.3|10153.3|10165.8|10153.8|10165.8|10153.8|10165.3|10153.3|0
1739380540000|2025-02-12 17:15:40|10166.3|10154.3|10166.3|10154.3|10166.3|10154.3|10166.3|10154.3|0
1739380570000|2025-02-12 17:16:10|10167.8|10155.8|10167.8|10155.8|10167.8|10155.8|10167.8|10155.8|0
1739380600000|2025-02-12 17:16:40|10168.3|10156.3|10174.8|10162.8|10174.8|10162.8|10168.3|10156.3|1
1739380610000|2025-02-12 17:16:50|10181.3|10169.3|10182.8|10170.8|10182.8|10170.8|10181.3|10169.3|0
1739380630000|2025-02-12 17:17:10|10182.9|10170.9|10184.3|10172.3|10184.3|10172.3|10182.9|10170.9|0
1739380680000|2025-02-12 17:18:00|10184.4|10172.4|10185.3|10173.3|10185.3|10173.3|10184.4|10172.4|0
1739380690000|2025-02-12 17:18:10|10185.8|10173.8|10185.8|10173.8|10185.8|10173.8|10185.8|10173.8|0
1739380710000|2025-02-12 17:18:30|||||||||1
1739380730000|2025-02-12 17:18:50|10185.9|10173.9|10185.9|10173.9|10185.9|10173.9|10185.9|10173.9|0
1739380760000|2025-02-12 17:19:20|10186.6|10174.6|10195.8|10183.8|10195.8|10183.8|10186.6|10174.6|0
1739380770000|2025-02-12 17:19:30|10195.9|10183.9|10196.3|10184.3|10196.3|10184.3|10195.9|10183.9|0
1739380790000|2025-02-12 17:19:50|10196.8|10184.8|10196.3|10184.3|10196.8|10184.8|10196.3|10184.3|1
1739380810000|2025-02-12 17:20:10|10196.4|10184.4|10196.4|10184.4|10196.4|10184.4|10196.3|10184.3|0
1739380820000|2025-02-12 17:20:20|10196.3|10184.3|10196.3|10184.3|10196.3|10184.3|10196.3|10184.3|0
1739380850000|2025-02-12 17:20:50|10187.8|10175.8|10185.3|10173.3|10188.3|10176.3|10184.3|10172.3|4
1739380890000|2025-02-12 17:21:30|10186.3|10174.3|10186.3|10174.3|10186.3|10174.3|10186.3|10174.3|0
1739380910000|2025-02-12 17:21:50|10186.2|10174.2|10184.3|10172.3|10186.2|10174.2|10184.3|10172.3|0
1739380920000|2025-02-12 17:22:00|10183.8|10171.8|10185.8|10173.8|10185.8|10173.8|10183.8|10171.8|2
1739380930000|2025-02-12 17:22:10|10185.3|10173.3|10185.3|10173.3|10185.3|10173.3|10185.3|10173.3|0
1739380970000|2025-02-12 17:22:50|10184.3|10172.3|10184.3|10172.3|10184.3|10172.3|10184.3|10172.3|0
1739381000000|2025-02-12 17:23:20|10184.4|10172.4|10184.8|10172.8|10184.9|10172.9|10184.3|10172.3|0
1739381010000|2025-02-12 17:23:30|10184.9|10172.9|10185.3|10173.3|10185.3|10173.3|10184.8|10172.8|0
1739381040000|2025-02-12 17:24:00|10184.8|10172.8|10184.8|10172.8|10184.8|10172.8|10184.8|10172.8|0
1739381060000|2025-02-12 17:24:20|10170.9|10158.9|10165.3|10153.3|10170.9|10158.9|10165.3|10153.3|2
1739381070000|2025-02-12 17:24:30|10165.8|10153.8|10165.3|10153.3|10165.8|10153.8|10165.3|10153.3|0
1739381080000|2025-02-12 17:24:40|10164.3|10152.3|10162.3|10150.3|10164.3|10152.3|10162.3|10150.3|0
1739381100000|2025-02-12 17:25:00|10160.8|10148.8|10157.3|10145.3|10160.8|10148.8|10157.3|10145.3|0
1739381110000|2025-02-12 17:25:10|10156.3|10144.3|10155.8|10143.8|10156.3|10144.3|10155.8|10143.8|0
1739381120000|2025-02-12 17:25:20|10154.8|10142.8|10153.8|10141.8|10154.8|10142.8|10153.8|10141.8|0
1739381130000|2025-02-12 17:25:30|10155.8|10143.8|10155.8|10143.8|10155.8|10143.8|10155.8|10143.8|0
1739381160000|2025-02-12 17:26:00|10152.8|10144.8|10154.8|10142.8|10154.8|10144.8|10152.8|10142.8|0
1739381170000|2025-02-12 17:26:10|10154.3|10142.3|10151.8|10139.8|10154.8|10143.8|10147.8|10137.9|0
1739381180000|2025-02-12 17:26:20|10148.9|10140.9|10148.9|10140.9|10148.9|10140.9|10148.9|10140.9|0
1739381190000|2025-02-12 17:26:30|10149.3|10141.3|10133.8|10121.8|10149.3|10141.3|10133.8|10121.8|0
1739381200000|2025-02-12 17:26:40|10134.3|10122.3|10136.3|10124.3|10136.3|10125.8|10132.3|10120.3|0
1739381210000|2025-02-12 17:26:50|10135.4|10123.4|10138.8|10126.8|10139.3|10127.3|10135.4|10123.4|0
1739381220000|2025-02-12 17:27:00|10136.3|10124.3|10133.4|10121.4|10136.3|10124.3|10133.4|10121.4|0
1739381230000|2025-02-12 17:27:10|10132.9|10120.9|10132.9|10120.9|10132.9|10120.9|10132.9|10120.9|0
1739381240000|2025-02-12 17:27:20|10132.8|10120.8|10129.3|10121.3|10132.8|10121.3|10129.3|10119.3|0
1739381250000|2025-02-12 17:27:30|10128.3|10120.3|10138.9|10126.9|10141.3|10129.3|10128.3|10120.3|1
1739381260000|2025-02-12 17:27:40|10138.4|10126.4|10137.3|10125.3|10138.4|10126.4|10136.8|10124.8|0
1739381270000|2025-02-12 17:27:50|10135.8|10123.8|10135.8|10123.8|10135.8|10123.8|10135.8|10123.8|1
1739381280000|2025-02-12 17:28:00|10135.3|10123.3|10134.8|10122.8|10135.3|10123.3|10134.8|10122.8|0
1739381290000|2025-02-12 17:28:10|10140.8|10128.8|10146.3|10134.3|10146.3|10134.3|10140.8|10128.8|0
1739381300000|2025-02-12 17:28:20|10147.8|10135.8|10146.8|10134.8|10147.8|10135.8|10146.8|10134.8|0
1739381310000|2025-02-12 17:28:30|10145.8|10133.8|10145.8|10133.8|10145.8|10133.8|10145.8|10133.8|0
1739381360000|2025-02-12 17:29:20|10145.9|10133.9|10145.9|10133.9|10145.9|10133.9|10145.9|10133.9|0
1739381370000|2025-02-12 17:29:30|10144.9|10132.9|10144.9|10132.9|10144.9|10132.9|10144.9|10132.9|2
1739381380000|2025-02-12 17:29:40|10144.4|10132.4|10137.4|10129.4|10144.4|10132.4|10137.4|10128.4|0
1739381390000|2025-02-12 17:29:50|10139.5|10127.5|10145.9|10133.9|10145.9|10133.9|10139.5|10127.5|1
1739381400000|2025-02-12 17:30:00|10143.9|10131.9|10139.9|10127.9|10144.4|10132.4|10139.9|10127.9|0
1739381410000|2025-02-12 17:30:10|10140.1|10128.1|10140.1|10128.1|10140.1|10128.1|10140.1|10128.1|1
1739381420000|2025-02-12 17:30:20|10145.9|10133.9|10145.9|10133.9|10145.9|10133.9|10145.9|10133.9|0
1739381430000|2025-02-12 17:30:30|10146.4|10134.4|10151.9|10139.9|10151.9|10139.9|10146.4|10134.4|0
1739381450000|2025-02-12 17:30:50|10151.8|10139.8|10146.4|10134.4|10151.8|10139.8|10146.4|10134.4|0
1739381470000|2025-02-12 17:31:10|10143.4|10131.4|10143.4|10131.4|10143.4|10131.4|10143.4|10131.4|0
1739381490000|2025-02-12 17:31:30|10142.9|10130.9|10137.4|10125.4|10142.9|10130.9|10137.4|10125.4|0
1739381500000|2025-02-12 17:31:40|10134.4|10122.4|10134.4|10122.4|10134.4|10122.4|10134.4|10122.4|0
1739381520000|2025-02-12 17:32:00|10134.5|10122.5|10136.4|10124.4|10138.9|10126.9|10134.5|10122.5|0
1739381560000|2025-02-12 17:32:40|10140.4|10128.4|10140.5|10128.5|10140.5|10128.5|10140.4|10128.4|0
1739381580000|2025-02-12 17:33:00|10140.9|10128.9|10142.4|10130.4|10142.4|10130.4|10140.9|10128.9|0
1739381590000|2025-02-12 17:33:10|10141.9|10129.9|10137.9|10125.9|10141.9|10129.9|10137.9|10125.9|0
1739381600000|2025-02-12 17:33:20|10138|10126|10138.4|10126.4|10138.4|10126.4|10138|10126|0
1739381610000|2025-02-12 17:33:30|10138.9|10126.9|10138.9|10126.9|10138.9|10126.9|10138.9|10126.9|0
1739381640000|2025-02-12 17:34:00|10139.4|10127.4|10145.4|10133.4|10146.9|10134.9|10139.4|10127.4|0
1739381650000|2025-02-12 17:34:10|10144.4|10132.4|10144.4|10132.4|10144.4|10132.4|10144.4|10132.4|0
1739381660000|2025-02-12 17:34:20|10145.4|10133.4|10145.4|10133.4|10145.4|10133.4|10145.4|10133.4|0
1739381680000|2025-02-12 17:34:40|10145.9|10133.9|10145.9|10133.9|10145.9|10133.9|10145.9|10133.9|0
1739381690000|2025-02-12 17:34:50|10146.4|10134.4|10146.4|10134.4|10146.4|10134.4|10146.4|10134.4|0
1739381760000|2025-02-12 17:36:00|10149.4|10137.4|10149.4|10137.4|10149.4|10137.4|10149.4|10137.4|1
1739381800000|2025-02-12 17:36:40|10150|10138|10150|10138|10150|10138|10150|10138|0
1739381890000|2025-02-12 17:38:10|10150.1|10138.1|10155.9|10143.9|10155.9|10143.9|10150.1|10138.1|0
1739381910000|2025-02-12 17:38:30|10155.4|10143.4|10155.4|10143.4|10155.4|10143.4|10155.4|10143.4|0
1739381930000|2025-02-12 17:38:50|10155.5|10143.5|10157.9|10145.9|10157.9|10145.9|10155.5|10143.5|0
1739381950000|2025-02-12 17:39:10|10156.9|10144.9|10156.9|10144.9|10156.9|10144.9|10156.9|10144.9|0
1739382000000|2025-02-12 17:40:00|10154.4|10142.4|10154.5|10142.5|10154.5|10142.5|10154.4|10142.4|0
1739382010000|2025-02-12 17:40:10|10157.9|10145.9|10157.9|10145.9|10157.9|10145.9|10157.9|10145.9|0
1739382030000|2025-02-12 17:40:30|10156.9|10144.9|10159.4|10147.4|10159.4|10147.4|10156.9|10144.9|0
1739382050000|2025-02-12 17:40:50|10158.9|10146.9|10159.4|10147.4|10159.4|10147.4|10158.9|10146.9|0
1739382070000|2025-02-12 17:41:10|10158.9|10146.9|10158.9|10146.9|10158.9|10146.9|10158.9|10146.9|0
1739382100000|2025-02-12 17:41:40|10159|10147|10158.9|10146.9|10159.4|10147.4|10158.9|10146.9|0
1739382120000|2025-02-12 17:42:00|10157.8|10145.8|10146.5|10134.5|10157.8|10145.8|10146.4|10134.4|0
1739382130000|2025-02-12 17:42:10|10146.4|10134.4|10149.5|10137.5|10149.5|10137.5|10144.9|10132.9|0
1739382140000|2025-02-12 17:42:20|10149.4|10137.4|10150.9|10138.9|10150.9|10138.9|10149.4|10137.4|0
1739382150000|2025-02-12 17:42:30|10148.5|10136.5|10147.5|10135.5|10148.9|10136.9|10147.5|10135.5|0
1739382180000|2025-02-12 17:43:00|10138|10126|10136.9|10124.9|10141.8|10129.8|10136.9|10124.9|0
1739382190000|2025-02-12 17:43:10|10133.4|10121.4|10142.9|10130.9|10143.4|10131.4|10133.4|10121.4|0
1739382200000|2025-02-12 17:43:20|10142.5|10130.5|10142.5|10130.5|10142.5|10130.5|10142.5|10130.5|0
1739382210000|2025-02-12 17:43:30|10139|10127|10138.9|10126.9|10139|10127|10138.9|10126.9|0
1739382220000|2025-02-12 17:43:40|10142.9|10130.9|10142.9|10130.9|10142.9|10130.9|10142.9|10130.9|0
1739382240000|2025-02-12 17:44:00|10141.9|10129.9|10142.4|10130.4|10142.4|10130.4|10141.4|10129.4|0
1739382260000|2025-02-12 17:44:20|10140.5|10132.5|10140.5|10132.5|10140.5|10132.5|10140.5|10132.5|0
1739382270000|2025-02-12 17:44:30|10142.4|10130.4|10142.4|10130.4|10142.4|10130.4|10142.4|10130.4|0
1739382300000|2025-02-12 17:45:00|10142.9|10130.9|10146.9|10134.9|10146.9|10134.9|10142.9|10130.9|1
1739382320000|2025-02-12 17:45:20|10147.5|10135.5|10151|10139|10151|10139|10147.5|10135.5|0
1739382370000|2025-02-12 17:46:10|10154.4|10142.4|10154.4|10142.4|10154.4|10142.4|10154.4|10142.4|0
1739382380000|2025-02-12 17:46:20|10153.9|10141.9|10153.9|10141.9|10153.9|10141.9|10153.9|10141.9|0
1739382390000|2025-02-12 17:46:30|10152.4|10140.4|10152.4|10140.4|10152.4|10140.4|10152.4|10140.4|0
1739382400000|2025-02-12 17:46:40|10152.9|10140.9|10152.9|10140.9|10152.9|10140.9|10152.9|10140.9|1
1739382420000|2025-02-12 17:47:00|10153|10141|10154.5|10142.5|10154.5|10142.5|10153|10141|0
1739382460000|2025-02-12 17:47:40|10155.5|10143.5|10155.5|10143.5|10155.5|10143.5|10155.5|10143.5|1
1739382480000|2025-02-12 17:48:00|10157.5|10145.5|10158.5|10146.5|10158.5|10146.5|10157.5|10145.5|0
1739382500000|2025-02-12 17:48:20|10159.5|10147.5|10165.5|10153.5|10165.5|10153.5|10159.5|10147.5|1
1739382510000|2025-02-12 17:48:30|10165.6|10153.6|10170.5|10158.5|10170.5|10158.5|10165.6|10153.6|0
1739382520000|2025-02-12 17:48:40|10171.5|10159.5|10172|10160|10172|10160|10171.5|10159.5|0
1739382550000|2025-02-12 17:49:10|10172.5|10160.5|10171.5|10159.5|10172.5|10160.5|10171.5|10159.5|0
1739382560000|2025-02-12 17:49:20|10171.2|10159.2|10160.5|10148.5|10171.2|10159.2|10160.5|10148.5|2
1739382570000|2025-02-12 17:49:30|10160.4|10148.4|10160.4|10148.4|10160.4|10148.4|10160.4|10148.4|0
1739382580000|2025-02-12 17:49:40|10159|10147|10159|10147|10159|10147|10159|10147|0
1739382600000|2025-02-12 17:50:00|10160|10148|10161.5|10149.5|10161.5|10149.5|10159.5|10147.5|0
1739382610000|2025-02-12 17:50:10|10162|10150|10164|10152|10164|10152|10162|10150|0
1739382620000|2025-02-12 17:50:20|10163.5|10151.5|10163.5|10151.5|10163.5|10151.5|10163.5|10151.5|0
1739382650000|2025-02-12 17:50:50|10169|10157|10169|10157|10169.9|10157.9|10169|10157|0
1739382660000|2025-02-12 17:51:00|10169.5|10157.5|10169|10157|10169.5|10157.5|10169|10157|0
1739382670000|2025-02-12 17:51:10|10168.9|10156.9|10167.5|10155.5|10168.9|10156.9|10167.5|10155.5|0
1739382680000|2025-02-12 17:51:20|10167.4|10155.4|10166.5|10154.5|10167.4|10155.4|10166|10154|0
1739382690000|2025-02-12 17:51:30|10167.5|10155.5|10167.5|10155.5|10167.5|10155.5|10167.5|10155.5|0
1739382700000|2025-02-12 17:51:40|10167.4|10155.4|10166.5|10154.5|10167.4|10155.4|10166.5|10154.5|0
1739382710000|2025-02-12 17:51:50|10165|10153|10166|10154|10166.5|10154.5|10162.5|10150.5|0
1739382730000|2025-02-12 17:52:10|10166.4|10154.4|10166|10154|10166.4|10154.4|10166|10154|0
1739382750000|2025-02-12 17:52:30|10165.5|10153.5|10165.5|10153.5|10165.5|10153.5|10165.5|10153.5|0
1739382760000|2025-02-12 17:52:40|10166.4|10154.4|10166.4|10154.4|10166.4|10154.4|10166.4|10154.4|0
1739382770000|2025-02-12 17:52:50|10157|10145|10157|10145|10157|10145|10157|10145|0
1739382840000|2025-02-12 17:54:00|10156.9|10144.9|10156.5|10144.5|10156.9|10144.9|10156.5|10144.5|0
1739382850000|2025-02-12 17:54:10|10156|10144|10162|10150|10162.5|10150.5|10156|10144|0
1739382880000|2025-02-12 17:54:40|10161.5|10149.5|10161.5|10149.5|10161.5|10149.5|10161.5|10149.5|0
1739382900000|2025-02-12 17:55:00|10162.4|10150.4|10163.5|10151.5|10163.5|10151.5|10162.4|10150.4|0
1739382920000|2025-02-12 17:55:20|10164|10152|10163.5|10151.5|10164|10152|10163.5|10151.5|0
1739382940000|2025-02-12 17:55:40|10164|10152|10163.5|10151.5|10164|10152|10163.5|10151.5|0
1739382970000|2025-02-12 17:56:10|10164|10152|10164|10152|10164|10152|10164|10152|0
1739382990000|2025-02-12 17:56:30|10165|10153|10165|10153|10165|10153|10165|10153|0
1739383040000|2025-02-12 17:57:20|10165.5|10153.5|10165|10153|10165.5|10153.5|10165|10153|0
1739383060000|2025-02-12 17:57:40|10164.5|10152.5|10164.5|10152.5|10164.9|10152.9|10164.5|10152.5|0
1739383070000|2025-02-12 17:57:50|10165|10153|10165|10153|10165|10153|10165|10153|0
1739383080000|2025-02-12 17:58:00|10164.5|10152.5|10164.5|10152.5|10164.5|10152.5|10164.5|10152.5|0
1739383110000|2025-02-12 17:58:30|10163.3|10157.3|10167.5|10155.5|10167.5|10157.3|10161.1|10149.1|4
1739383190000|2025-02-12 17:59:50|10167|10155|10167|10155|10167|10155|10167|10155|0
1739383200000|2025-02-12 18:00:00|10167.5|10155.5|10167|10155|10167.5|10155.5|10167|10155|0
1739383220000|2025-02-12 18:00:20|10166.5|10154.5|10167|10155|10167|10155|10166.5|10154.5|0
1739383250000|2025-02-12 18:00:50|10167.5|10155.5|10167.5|10155.5|10167.5|10155.5|10167.5|10155.5|0
1739383260000|2025-02-12 18:01:00|10167.4|10155.4|10165.5|10153.5|10167.4|10155.4|10165.5|10153.5|0
1739383300000|2025-02-12 18:01:40|10166.7|10154.7|10175.5|10163.5|10175.5|10163.5|10166.7|10154.7|1
1739383320000|2025-02-12 18:02:00|||||||||2
1739383330000|2025-02-12 18:02:10|10175|10163|10175|10163|10175|10163|10175|10163|0
1739383350000|2025-02-12 18:02:30|10174.5|10162.5|10173.5|10161.5|10174.5|10162.5|10173.5|10161.5|0
1739383370000|2025-02-12 18:02:50|10174.5|10162.5|10174.5|10162.5|10174.5|10162.5|10174.5|10162.5|0
1739383380000|2025-02-12 18:03:00|10173.5|10161.5|10173.5|10161.5|10173.5|10161.5|10173.5|10161.5|0
1739383420000|2025-02-12 18:03:40|10172.6|10160.6|10166.6|10154.6|10172.6|10160.6|10166.6|10154.6|14
1739383430000|2025-02-12 18:03:50|||||||||1
1739383440000|2025-02-12 18:04:00|10164.6|10152.6|10170.6|10158.6|10170.6|10158.6|10164.6|10152.6|0
1739383450000|2025-02-12 18:04:10|10172.1|10160.1|10171.6|10159.6|10172.1|10160.1|10171.6|10159.6|0
1739383460000|2025-02-12 18:04:20|10171.1|10159.1|10171|10159|10171.1|10159.1|10171|10159|0
1739383470000|2025-02-12 18:04:30|10168.1|10156.1|10171.1|10159.1|10171.1|10159.1|10168.1|10156.1|0
1739383480000|2025-02-12 18:04:40|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|0
1739383490000|2025-02-12 18:04:50|10170.1|10158.1|10170.1|10158.1|10170.6|10158.6|10170.1|10158.1|0
1739383510000|2025-02-12 18:05:10|10169.6|10157.6|10170.1|10158.1|10170.1|10158.1|10169.6|10157.6|3
1739383520000|2025-02-12 18:05:20|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|10170.1|10158.1|0
1739383530000|2025-02-12 18:05:30|10171.1|10159.1|10171.1|10159.1|10171.1|10159.1|10171.1|10159.1|0
1739383540000|2025-02-12 18:05:40|10171.2|10159.2|10172.6|10160.6|10172.6|10160.6|10171.2|10159.2|0
1739383550000|2025-02-12 18:05:50|10171.1|10159.1|10171.1|10159.1|10171.1|10159.1|10171.1|10159.1|8
1739383560000|2025-02-12 18:06:00|10171.6|10159.6|10170.6|10158.6|10171.6|10159.6|10170.6|10158.6|12
1739383570000|2025-02-12 18:06:10|10171.1|10159.1|10171.1|10159.1|10171.1|10159.1|10171.1|10159.1|1
1739383590000|2025-02-12 18:06:30|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|1
1739383600000|2025-02-12 18:06:40|||||||||2
1739383620000|2025-02-12 18:07:00|10171.1|10159.1|10171.6|10159.6|10171.6|10159.6|10171.1|10159.1|1
1739383630000|2025-02-12 18:07:10|10171.2|10159.2|10171.1|10159.1|10171.2|10159.2|10171.1|10159.1|0
1739383680000|2025-02-12 18:08:00|10170.7|10158.7|10171.6|10159.6|10171.6|10159.6|10170.7|10158.7|0
1739383690000|2025-02-12 18:08:10|10170.2|10158.2|10170.2|10158.2|10170.2|10158.2|10170.2|10158.2|0
1739383700000|2025-02-12 18:08:20|10170.1|10158.1|10170.1|10158.1|10170.1|10158.1|10170.1|10158.1|0
1739383710000|2025-02-12 18:08:30|10171.1|10159.1|10170.7|10158.7|10171.1|10159.1|10170.7|10158.7|0
1739383730000|2025-02-12 18:08:50|10171.6|10159.6|10171.6|10159.6|10172.1|10160.1|10171.6|10159.6|0
1739383750000|2025-02-12 18:09:10|10171.7|10159.7|10171.7|10159.7|10171.7|10159.7|10171.7|10159.7|0
1739383770000|2025-02-12 18:09:30|10171.6|10159.6|10171.6|10159.6|10171.6|10159.6|10171.6|10159.6|0
1739383780000|2025-02-12 18:09:40|10171.2|10159.2|10174.2|10162.2|10174.2|10162.2|10171.2|10159.2|0
1739383790000|2025-02-12 18:09:50|10175.7|10163.7|10177.2|10165.2|10177.2|10165.2|10175.7|10163.7|0
1739383800000|2025-02-12 18:10:00|10177.7|10165.7|10171.6|10159.6|10178.7|10166.7|10171.6|10159.6|0
1739383810000|2025-02-12 18:10:10|10170.7|10158.7|10170.7|10158.7|10170.7|10158.7|10170.7|10158.7|0
1739383820000|2025-02-12 18:10:20|10172.1|10160.1|10171.1|10159.1|10172.1|10160.1|10171.1|10159.1|0
1739383830000|2025-02-12 18:10:30|10170.2|10158.2|10170.2|10158.2|10170.2|10158.2|10170.2|10158.2|0
1739383860000|2025-02-12 18:11:00|10170.7|10158.7|10170.7|10158.7|10170.7|10158.7|10170.7|10158.7|0
1739383880000|2025-02-12 18:11:20|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|0
1739383890000|2025-02-12 18:11:30|10171.2|10159.2|10171.2|10159.2|10171.2|10159.2|10171.2|10159.2|0
1739383900000|2025-02-12 18:11:40|10171.1|10159.1|10170.2|10158.2|10171.1|10159.1|10170.2|10158.2|1
1739383910000|2025-02-12 18:11:50|10171.2|10159.2|10171.1|10159.1|10171.2|10159.2|10171.1|10159.1|0
1739383920000|2025-02-12 18:12:00|10170.7|10158.7|10170.7|10158.7|10170.7|10158.7|10170.7|10158.7|0
1739383930000|2025-02-12 18:12:10|10170.6|10158.6|10170.1|10158.1|10170.6|10158.6|10170.1|10158.1|0
1739383950000|2025-02-12 18:12:30|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|0
1739383960000|2025-02-12 18:12:40|10169.2|10157.2|10169.2|10157.2|10169.2|10157.2|10169.2|10157.2|1
1739383970000|2025-02-12 18:12:50|10169.7|10157.7|10170.7|10158.7|10170.7|10158.7|10169.7|10157.7|0
1739383990000|2025-02-12 18:13:10|10170.6|10158.6|10170.6|10158.6|10170.6|10158.6|10170.1|10158.1|0
1739384040000|2025-02-12 18:14:00|10170.7|10158.7|10170.7|10158.7|10170.7|10158.7|10170.7|10158.7|0
1739384050000|2025-02-12 18:14:10|10171.1|10159.1|10171.6|10159.6|10171.6|10159.6|10171.1|10159.1|0
1739384060000|2025-02-12 18:14:20|10171.7|10159.7|10173.6|10161.6|10173.6|10161.6|10171.7|10159.7|0
1739384080000|2025-02-12 18:14:40|10173.1|10161.1|10173.1|10161.1|10173.1|10161.1|10173.1|10161.1|0
1739384090000|2025-02-12 18:14:50|10173.6|10161.6|10175.2|10163.2|10175.2|10163.2|10173.6|10161.6|1
1739384110000|2025-02-12 18:15:10|10175.7|10163.7|10175.7|10163.7|10175.7|10163.7|10175.7|10163.7|0
1739384120000|2025-02-12 18:15:20|10175.2|10163.2|10169.7|10157.7|10175.2|10163.2|10169.7|10157.7|0
1739384150000|2025-02-12 18:15:50|10169.6|10157.6|10171.7|10159.7|10171.7|10159.7|10168.7|10156.7|0
1739384160000|2025-02-12 18:16:00|10172.7|10160.7|10172.7|10160.7|10172.7|10160.7|10172.7|10160.7|0
1739384170000|2025-02-12 18:16:10|10171.7|10159.7|10171.7|10159.7|10171.7|10159.7|10171.7|10159.7|0
1739384190000|2025-02-12 18:16:30|10171.2|10159.2|10171.2|10159.2|10171.2|10159.2|10171.2|10159.2|0
1739384200000|2025-02-12 18:16:40|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|0
1739384240000|2025-02-12 18:17:20|10171.2|10159.2|10171.2|10159.2|10171.2|10159.2|10171.2|10159.2|0
1739384270000|2025-02-12 18:17:50|10171.7|10159.7|10171.2|10159.2|10171.7|10159.7|10171.2|10159.2|0
1739384290000|2025-02-12 18:18:10|10170.7|10158.7|10170.7|10158.7|10171.2|10159.2|10170.7|10158.7|0
1739384390000|2025-02-12 18:19:50|10170.2|10158.2|10170.2|10158.2|10170.2|10158.2|10170.2|10158.2|1
1739384400000|2025-02-12 18:20:00|10170.7|10158.7|10173.2|10161.2|10173.2|10161.2|10170.7|10158.7|0
1739384410000|2025-02-12 18:20:10|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|10172.2|10160.2|0
1739384420000|2025-02-12 18:20:20|10171.7|10159.7|10171.7|10159.7|10171.7|10159.7|10171.7|10159.7|0
1739384440000|2025-02-12 18:20:40|10172.7|10160.7|10174.2|10162.2|10174.2|10163.9|10169.9|10160.7|4
1739384460000|2025-02-12 18:21:00|10175.2|10163.2|10175.2|10163.2|10175.2|10163.2|10175.2|10163.2|0
1739384470000|2025-02-12 18:21:10|10174.7|10162.7|10174.7|10162.7|10174.7|10162.7|10174.7|10162.7|0
1739384480000|2025-02-12 18:21:20|10174.3|10162.3|10174.3|10162.3|10174.3|10162.3|10174.3|10162.3|7
1739384500000|2025-02-12 18:21:40|10174.8|10162.8|10174.8|10162.8|10174.8|10162.8|10174.8|10162.8|0
1739384510000|2025-02-12 18:21:50|10174.7|10162.7|10174.3|10162.3|10174.7|10162.7|10174.3|10162.3|0
1739384520000|2025-02-12 18:22:00|10174.8|10162.8|10176.3|10164.3|10176.3|10164.3|10174.8|10162.8|0
1739384550000|2025-02-12 18:22:30|10177.3|10165.3|10175.7|10163.7|10177.3|10165.3|10175.7|10163.7|0
1739384570000|2025-02-12 18:22:50|10176.2|10164.2|10176.2|10164.2|10176.2|10164.2|10176.2|10164.2|0
1739384600000|2025-02-12 18:23:20|10175.7|10163.7|10170.2|10158.2|10175.7|10163.7|10170.2|10158.2|6
1739384610000|2025-02-12 18:23:30|10172.7|10160.7|10173.2|10161.2|10173.2|10161.2|10172.7|10160.7|0
1739384620000|2025-02-12 18:23:40|10173.7|10161.7|10173.7|10161.7|10173.7|10161.7|10173.7|10161.7|0
1739384630000|2025-02-12 18:23:50|10173.8|10161.8|10176.2|10164.2|10177.2|10165.2|10173.8|10161.8|0
1739384650000|2025-02-12 18:24:10|10174.3|10166.3|10176.2|10164.2|10177.2|10166.3|10174.3|10164.2|0
1739384660000|2025-02-12 18:24:20|10176.7|10164.7|10176.7|10164.7|10176.7|10164.7|10176.7|10164.7|0
1739384670000|2025-02-12 18:24:30|10175.2|10167.2|10174.2|10162.2|10177.1|10167.2|10174.2|10162.2|0
1739384680000|2025-02-12 18:24:40|10174.3|10162.3|10167.3|10159.3|10175.2|10163.2|10167.3|10158.2|1
1739384690000|2025-02-12 18:24:50|10169.8|10157.8|10169.8|10157.8|10170.2|10158.2|10169.8|10157.8|1
1739384710000|2025-02-12 18:25:10|10167.2|10159.2|10167.2|10159.2|10167.2|10159.2|10167.2|10159.2|0
1739384720000|2025-02-12 18:25:20|10169.2|10157.2|10166.7|10158.7|10169.2|10158.7|10166.7|10157.2|0
1739384730000|2025-02-12 18:25:30|10166.2|10158.2|10166.2|10158.2|10166.2|10158.2|10166.2|10158.2|0
1739384740000|2025-02-12 18:25:40|10165.7|10159.7|10165.8|10159.8|10165.8|10159.8|10165.7|10159.7|2
1739384750000|2025-02-12 18:25:50|10165.7|10159.7|10168.2|10156.2|10168.2|10160.7|10165.7|10156.2|1
1739384760000|2025-02-12 18:26:00|10166.2|10158.2|10167.7|10155.7|10169.2|10159.2|10165.7|10155.7|1
1739384770000|2025-02-12 18:26:10|10165.7|10157.7|10165.2|10157.2|10165.7|10157.7|10165.2|10157.2|0
1739384780000|2025-02-12 18:26:20|10166.7|10158.7|10185.6|10173.6|10186.2|10174.2|10166.7|10158.7|1
1739384790000|2025-02-12 18:26:30|10180.7|10168.7|10174.2|10166.2|10180.7|10168.7|10174.2|10165.2|1
1739384800000|2025-02-12 18:26:40|10172.2|10165.7|10172.2|10166.2|10172.2|10166.2|10171.7|10165.7|0
1739384810000|2025-02-12 18:26:50|10174.8|10162.8|10174.7|10168.7|10175.7|10168.7|10174.7|10162.8|0
1739384820000|2025-02-12 18:27:00|10172.2|10166.2|10168.2|10156.2|10172.2|10166.2|10168.2|10156.2|2
1739384830000|2025-02-12 18:27:10|10168.3|10156.3|10168.8|10156.8|10168.8|10156.8|10168.3|10156.3|0
1739384850000|2025-02-12 18:27:30|10170.7|10158.7|10172.2|10160.2|10172.2|10160.2|10170.7|10158.7|0
1739384860000|2025-02-12 18:27:40|10169.8|10157.8|10168.3|10156.3|10169.8|10157.8|10168.3|10156.3|0
1739384880000|2025-02-12 18:28:00|10168.2|10156.2|10168.2|10156.2|10168.2|10156.2|10168.2|10156.2|0
1739384890000|2025-02-12 18:28:10|10168.3|10156.3|10171.7|10159.7|10171.7|10159.7|10168.3|10156.3|0
1739384920000|2025-02-12 18:28:40|10172.2|10160.2|10172.7|10160.7|10172.7|10160.7|10172.2|10160.2|0
1739384930000|2025-02-12 18:28:50|10171.7|10159.7|10170.8|10158.8|10171.7|10159.7|10170.7|10158.7|2
1739384970000|2025-02-12 18:29:30|10173.7|10161.7|10178.2|10166.2|10178.2|10166.2|10173.3|10161.3|7
1739384980000|2025-02-12 18:29:40|10177.7|10165.7|10177.2|10165.2|10178.2|10166.2|10177.2|10165.2|0
1739384990000|2025-02-12 18:29:50|10181.2|10169.2|10169.7|10157.7|10181.2|10169.2|10169.7|10157.7|0
1739439900000|2025-02-13 09:45:00|10216.3|10204.3|10241.5|10229.5|10241.5|10229.5|10214.9|10202.9|0
1739439910000|2025-02-13 09:45:10|10246|10234|10236.5|10224.5|10246|10234|10232|10220|2
1739439920000|2025-02-13 09:45:20|10237.5|10225.5|10243.4|10231.4|10243.9|10235.9|10237.5|10225.5|0
1739439930000|2025-02-13 09:45:30|10243.9|10235.9|10244.4|10232.4|10245.8|10235.9|10243.9|10231.9|0
1739439940000|2025-02-13 09:45:40|10244.9|10232.9|10242.9|10230.9|10245.9|10233.9|10240.9|10230.9|0
1739439950000|2025-02-13 09:45:50|10244.4|10232.4|10246.9|10234.9|10246.9|10234.9|10243.9|10231.9|1
1739439960000|2025-02-13 09:46:00|10247|10235|10249|10237|10250|10238|10247|10235|0
1739439970000|2025-02-13 09:46:10|10250|10238|10267.6|10259.6|10269.5|10259.6|10250|10238|0
1739439980000|2025-02-13 09:46:20|10270.1|10258.1|10277.6|10265.6|10277.6|10265.6|10270.1|10258.1|0
1739439990000|2025-02-13 09:46:30|10273|10261|10270|10258|10273|10261|10270|10258|1
1739440000000|2025-02-13 09:46:40|10269.5|10257.5|10268|10256|10275|10263|10268|10256|0
1739440010000|2025-02-13 09:46:50|10267.9|10255.9|10259|10247|10267.9|10255.9|10259|10247|0
1739440020000|2025-02-13 09:47:00|10258.5|10246.5|10261.5|10249.5|10261.5|10249.5|10258.5|10246.5|0
1739440030000|2025-02-13 09:47:10|10261.4|10249.4|10258.5|10246.5|10262.5|10250.5|10258|10246|0
1739440040000|2025-02-13 09:47:20|10259|10247|10262.5|10250.5|10262.5|10250.5|10259|10247|0
1739440050000|2025-02-13 09:47:30|10254|10242|10252|10240|10255|10243|10251.5|10239.5|0
1739440060000|2025-02-13 09:47:40|10253|10241|10236.5|10224.5|10253|10241|10231.1|10219.1|0
1739440070000|2025-02-13 09:47:50|10237.5|10225.5|10237.5|10225.5|10237.5|10225.5|10234.5|10222.5|2
1739440080000|2025-02-13 09:48:00|10237|10225|10236.5|10224.5|10237|10225|10236.5|10224.5|0
1739440090000|2025-02-13 09:48:10|10235.5|10223.5|10236|10224|10236|10224|10235.5|10223.5|0
1739440100000|2025-02-13 09:48:20|10235.5|10223.5|10227|10215|10237.5|10225.5|10226|10214|0
1739440110000|2025-02-13 09:48:30|10226.8|10214.8|10218|10206|10226.8|10214.8|10218|10206|0
1739440120000|2025-02-13 09:48:40|10213.5|10201.5|10220|10208|10220|10208|10211.5|10199.5|0
1739440130000|2025-02-13 09:48:50|10225.5|10213.5|10223|10211|10225.5|10213.5|10223|10211|0
1739440140000|2025-02-13 09:49:00|10222.9|10210.9|10220|10208|10222.9|10210.9|10217.5|10205.5|0
1739440150000|2025-02-13 09:49:10|10219.9|10207.9|10193|10181|10219.9|10207.9|10191.5|10179.5|0
1739440160000|2025-02-13 09:49:20|10192.6|10180.6|10207.5|10195.5|10209.5|10197.5|10192.6|10180.6|0
1739440170000|2025-02-13 09:49:30|10207|10195|10217.5|10205.5|10217.5|10205.5|10207|10195|1
1739440180000|2025-02-13 09:49:40|10218.5|10206.5|10217.5|10205.5|10218.5|10206.5|10217.5|10205.5|0
1739440190000|2025-02-13 09:49:50|10215.5|10203.5|10206|10194|10215.5|10203.5|10206|10194|0
1739440200000|2025-02-13 09:50:00|10207|10195|10220.5|10208.5|10222.5|10210.5|10207|10195|0
1739440220000|2025-02-13 09:50:20|10224|10212|10224|10212|10224|10212|10223.5|10211.5|0
1739440230000|2025-02-13 09:50:30|10223|10211|10223|10211|10223|10211|10223|10211|0
1739440240000|2025-02-13 09:50:40|10221|10209|10221|10209|10221|10209|10221|10209|0
1739440290000|2025-02-13 09:51:30|10220.9|10208.9|10209.5|10197.5|10220.9|10208.9|10209.5|10197.5|0
1739440300000|2025-02-13 09:51:40|10209|10197|10209|10197|10209|10197|10209|10197|0
1739440310000|2025-02-13 09:51:50|10212.5|10200.5|10210|10198|10212.5|10200.5|10210|10198|0
1739440320000|2025-02-13 09:52:00|10211|10199|10211|10199|10211|10199|10211|10199|0
1739440330000|2025-02-13 09:52:10|10210.5|10198.5|10215|10203|10215.5|10203.5|10210.5|10198.5|0
1739440340000|2025-02-13 09:52:20|10219|10207|10217|10205|10219|10207|10217|10205|0
1739440360000|2025-02-13 09:52:40|10219.5|10207.5|10220.5|10208.5|10220.5|10208.5|10219.5|10207.5|0
1739440380000|2025-02-13 09:53:00|10221.5|10209.5|10220.1|10208.1|10221.5|10209.5|10220.1|10208.1|0
1739440390000|2025-02-13 09:53:10|10221|10209|10221|10209|10221|10209|10221|10209|0
1739440410000|2025-02-13 09:53:30|10220.5|10208.5|10220.6|10208.6|10220.6|10208.6|10220.5|10208.5|0
1739440450000|2025-02-13 09:54:10|10220.1|10208.1|10220.1|10208.1|10220.1|10208.1|10220.1|10208.1|0
1739440470000|2025-02-13 09:54:30|10210|10198|10210|10198|10210|10198|10210|10198|1
1739440480000|2025-02-13 09:54:40|10208.5|10196.5|10208|10196|10208.5|10196.5|10206|10194|0
1739440500000|2025-02-13 09:55:00|||||||||1
1739440530000|2025-02-13 09:55:30|10208.1|10196.1|10214|10202|10214.5|10202.5|10208.1|10196.1|0
1739440540000|2025-02-13 09:55:40|10215.5|10203.5|10216|10204|10216|10204|10215.5|10203.5|0
1739440550000|2025-02-13 09:55:50|10217.5|10205.5|10217.5|10205.5|10217.5|10205.5|10217.5|10205.5|0
1739440560000|2025-02-13 09:56:00|10218.5|10206.5|10220|10208|10220|10208|10205.1|10193.1|0
1739440570000|2025-02-13 09:56:10|10212.5|10204.5|10212|10200|10214.5|10204.5|10211|10199|0
1739440580000|2025-02-13 09:56:20|10210.5|10198.5|10210.5|10198.5|10210.5|10198.5|10210.5|10198.5|0
1739440590000|2025-02-13 09:56:30|10209.5|10197.5|10208.5|10196.5|10209.5|10197.5|10208.5|10196.5|0
1739440620000|2025-02-13 09:57:00|10208|10196|10208|10196|10208|10196|10208|10196|0
1739440630000|2025-02-13 09:57:10|10210|10198|10212|10200|10212|10200|10210|10198|0
1739440640000|2025-02-13 09:57:20|10211.9|10199.9|10211|10199|10211.9|10199.9|10211|10199|0
1739440650000|2025-02-13 09:57:30|10210.5|10198.5|10211|10199|10211|10199|10210.5|10198.5|0
1739440660000|2025-02-13 09:57:40|10209|10197|10210|10198|10210|10198|10209|10197|0
1739440670000|2025-02-13 09:57:50|10211|10199|10211|10199|10211|10199|10211|10199|0
1739440680000|2025-02-13 09:58:00|10221.5|10209.5|10250.5|10238.5|10250.5|10238.5|10221.5|10209.5|1
1739440690000|2025-02-13 09:58:10|10253|10241|10262|10250|10262|10250|10250.5|10238.5|0
1739440700000|2025-02-13 09:58:20|10258.5|10246.5|10255.5|10243.5|10259.5|10247.5|10255.5|10243.5|2
1739440710000|2025-02-13 09:58:30|10252.5|10240.5|10247|10235|10252.5|10240.5|10247|10235|0
1739440720000|2025-02-13 09:58:40|10246.5|10234.5|10248.5|10236.5|10248.5|10236.5|10246|10234|0
1739440740000|2025-02-13 09:59:00|10247.5|10235.5|10246|10234|10247.5|10235.5|10246|10234|0
1739440750000|2025-02-13 09:59:10|10244.5|10232.5|10245|10233|10245|10233|10244.5|10232.5|0
1739440760000|2025-02-13 09:59:20|10245.1|10233.1|10247.5|10235.5|10251.5|10239.5|10245.1|10233.1|0
1739440780000|2025-02-13 09:59:40|10251|10239|10251.5|10239.5|10251.5|10239.5|10251|10239|2
1739440790000|2025-02-13 09:59:50|10251|10239|10251.5|10239.5|10251.5|10239.5|10251|10239|0
1739440800000|2025-02-13 10:00:00|10251|10239|10257|10245|10257|10245|10251|10239|1
1739440820000|2025-02-13 10:00:20|10257.1|10245.1|10255.5|10243.5|10262|10250|10255.5|10243.5|0
1739440830000|2025-02-13 10:00:30|10256|10244|10255.5|10243.5|10256|10244|10255.5|10243.5|0
1739440840000|2025-02-13 10:00:40|10259|10247|10265.5|10253.5|10266|10254|10259|10247|0
1739440850000|2025-02-13 10:00:50|10264.5|10252.5|10264.5|10252.5|10264.5|10252.5|10264.5|10252.5|0
1739440860000|2025-02-13 10:01:00|10269|10257|10269.1|10257.1|10269.1|10257.1|10269|10257|0
1739440870000|2025-02-13 10:01:10|10274|10262|10278.5|10266.5|10278.5|10266.5|10274|10262|0
1739440880000|2025-02-13 10:01:20|10275.5|10263.5|10272.5|10260.5|10276.5|10264.5|10272.5|10260.5|0
1739440890000|2025-02-13 10:01:30|10272|10260|10265.5|10253.5|10272|10260|10262.5|10250.5|0
1739440900000|2025-02-13 10:01:40|10269|10257|10269|10257|10269.5|10257.5|10269|10257|0
1739440910000|2025-02-13 10:01:50|10269.1|10257.1|10277|10265|10277|10265|10269.1|10257.1|0
1739440920000|2025-02-13 10:02:00|10277.5|10265.5|10297|10285|10297|10285|10277.5|10265.5|0
1739440930000|2025-02-13 10:02:10|10299|10287|10299.5|10287.5|10299.5|10287.5|10299|10287|0
1739440940000|2025-02-13 10:02:20|10295.5|10283.5|10295.5|10283.5|10295.5|10283.5|10294.5|10282.5|0
1739440960000|2025-02-13 10:02:40|10294|10282|10294.5|10282.5|10294.5|10282.5|10294|10282|0
1739440970000|2025-02-13 10:02:50|10295|10283|10297|10285|10297|10285|10295|10283|0
1739440980000|2025-02-13 10:03:00|10295.5|10283.5|10308|10296|10309|10297|10295.5|10283.5|0
1739440990000|2025-02-13 10:03:10|10307.5|10295.5|10307.5|10295.5|10307.5|10295.5|10307.5|10295.5|0
1739441000000|2025-02-13 10:03:20|10306|10294|10306|10294|10306.5|10294.5|10305|10293|0
1739441020000|2025-02-13 10:03:40|10305|10293|10303.5|10291.5|10305|10293|10303.5|10291.5|0
1739441030000|2025-02-13 10:03:50|10302|10290|10302|10290|10302|10290|10302|10290|0
1739441040000|2025-02-13 10:04:00|10301|10289|10305|10293|10305|10293|10301|10289|0
1739441050000|2025-02-13 10:04:10|10301|10289|10301|10289|10301|10289|10301|10289|0
1739441070000|2025-02-13 10:04:30|10303.5|10291.5|10306|10294|10306|10294|10303|10291|0
1739441120000|2025-02-13 10:05:20|10307.1|10295.1|10306.5|10294.5|10313.5|10301.5|10306.5|10294.5|0
1739441130000|2025-02-13 10:05:30|10303.5|10291.5|10302.5|10290.5|10303.5|10291.5|10302.5|10290.5|0
1739441140000|2025-02-13 10:05:40|10302.6|10290.6|10307.5|10295.5|10307.5|10295.5|10302.6|10290.6|0
1739441150000|2025-02-13 10:05:50|10308.6|10296.6|10311.5|10299.5|10311.5|10299.5|10308.6|10296.6|0
1739441170000|2025-02-13 10:06:10|10310.5|10298.5|10310.5|10298.5|10310.5|10298.5|10310.5|10298.5|0
1739441180000|2025-02-13 10:06:20|10304.5|10292.5|10291.5|10279.5|10304.5|10292.5|10291.5|10279.5|2
1739441190000|2025-02-13 10:06:30|10291.4|10279.4|10286|10274|10291.4|10279.4|10283.5|10271.5|0
1739441200000|2025-02-13 10:06:40|10285.5|10273.5|10284|10272|10285.5|10273.5|10284|10272|0
1739441210000|2025-02-13 10:06:50|10285|10273|10285.5|10273.5|10285.5|10273.5|10285|10273|0
1739441220000|2025-02-13 10:07:00|10285|10273|10281.5|10269.5|10285|10273|10281.5|10269.5|0
1739441230000|2025-02-13 10:07:10|||||||||3
1739441260000|2025-02-13 10:07:40|10281.3|10269.3|10276|10264|10281.3|10269.3|10275.9|10263.9|0
1739441280000|2025-02-13 10:08:00|10276.1|10264.1|10285|10273|10285|10273|10276.1|10264.1|5
1739441290000|2025-02-13 10:08:10|10283|10271|10277.5|10265.5|10283|10271|10276|10264|0
1739441300000|2025-02-13 10:08:20|10277.6|10265.6|10284|10272|10284|10272|10277.6|10265.6|0
1739441310000|2025-02-13 10:08:30|10287|10275|10287|10275|10287|10275|10287|10275|0
1739441320000|2025-02-13 10:08:40|10291.5|10279.5|10288.5|10276.5|10292|10280|10288.5|10276.5|0
1739441340000|2025-02-13 10:09:00|10289.5|10277.5|10289.5|10277.5|10289.5|10277.5|10289.5|10277.5|0
1739441350000|2025-02-13 10:09:10|10291.4|10279.4|10291.5|10279.5|10292|10280|10291.4|10279.4|1
1739441360000|2025-02-13 10:09:20|10293|10281|10292.5|10280.5|10293.5|10281.5|10292.5|10280.5|0
1739441370000|2025-02-13 10:09:30|10293.5|10281.5|10292.5|10280.5|10293.5|10281.5|10292.5|10280.5|0
1739441400000|2025-02-13 10:10:00|10291.5|10279.5|10294|10282|10294|10282|10291|10279|0
1739441410000|2025-02-13 10:10:10|10294.5|10282.5|10294.5|10282.5|10294.5|10282.5|10294.5|10282.5|0
1739441440000|2025-02-13 10:10:40|10295|10283|10295|10283|10295|10283|10295|10283|0
1739441460000|2025-02-13 10:11:00|10296|10284|10296|10284|10296|10284|10296|10284|0
1739441480000|2025-02-13 10:11:20|10295|10283|10295|10283|10295|10283|10295|10283|0
1739441510000|2025-02-13 10:11:50|10295.5|10283.5|10295.5|10283.5|10295.5|10283.5|10295.5|10283.5|0
1739441530000|2025-02-13 10:12:10|10295|10283|10295|10283|10295|10283|10295|10283|0
1739441540000|2025-02-13 10:12:20|10296|10284|10297|10285|10297|10285|10295.5|10283.5|0
1739441550000|2025-02-13 10:12:30|10298.5|10286.5|10298.5|10286.5|10298.5|10286.5|10298.5|10286.5|0
1739441570000|2025-02-13 10:12:50|10298|10286|10292|10280|10298|10286|10285.5|10273.5|4
1739441580000|2025-02-13 10:13:00|10292.1|10280.1|10295|10283|10295|10283|10292.1|10280.1|0
1739441610000|2025-02-13 10:13:30|10296|10284|10296|10284|10296|10284|10296|10284|0
1739441640000|2025-02-13 10:14:00|10298|10286|10298.5|10286.5|10298.5|10286.5|10298|10286|0
1739441660000|2025-02-13 10:14:20|10300.5|10288.5|10298.5|10286.5|10300.5|10288.5|10298.5|10286.5|0
1739441670000|2025-02-13 10:14:30|10297.5|10285.5|10297.5|10285.5|10297.5|10285.5|10297.5|10285.5|0
1739441680000|2025-02-13 10:14:40|10298.5|10286.5|10298.5|10286.5|10298.5|10286.5|10298.5|10286.5|0
1739441690000|2025-02-13 10:14:50|10299|10287|10294.5|10282.5|10299|10287|10294.5|10282.5|0
1739441700000|2025-02-13 10:15:00|10295|10283|10295|10283|10295|10283|10295|10283|0
1739441710000|2025-02-13 10:15:10|10293|10281|10293|10281|10293|10281|10293|10281|0
1739441720000|2025-02-13 10:15:20|10292.9|10280.9|10288.5|10276.5|10292.9|10280.9|10286|10274|0
1739441730000|2025-02-13 10:15:30|10287|10275|10287|10275|10287|10275|10287|10275|0
1739441740000|2025-02-13 10:15:40|10286.5|10274.5|10286.5|10274.5|10286.5|10274.5|10286.5|10274.5|0
1739441750000|2025-02-13 10:15:50|10287|10275|10287|10275|10287.5|10275.5|10287|10275|0
1739441760000|2025-02-13 10:16:00|10285.5|10273.5|10285.5|10273.5|10285.5|10273.5|10285.5|10273.5|0
1739441770000|2025-02-13 10:16:10|10286|10274|10285.5|10273.5|10286|10274|10285.5|10273.5|0
1739441780000|2025-02-13 10:16:20|10286|10274|10293.5|10281.5|10293.5|10281.5|10285.5|10273.5|1
1739441800000|2025-02-13 10:16:40|10291.6|10279.6|10290.6|10278.6|10291.6|10279.6|10290.5|10278.5|0
1739441810000|2025-02-13 10:16:50|10290.5|10278.5|10289.6|10277.6|10290.5|10278.5|10289.5|10277.5|0
1739441820000|2025-02-13 10:17:00|10289.5|10277.5|10273.6|10261.6|10289.5|10277.5|10273.6|10261.6|1
1739441830000|2025-02-13 10:17:10|10274.5|10262.5|10274.5|10262.5|10274.5|10262.5|10274.5|10262.5|0
1739441880000|2025-02-13 10:18:00|10279|10267|10279|10267|10279|10267|10279|10267|0
1739441890000|2025-02-13 10:18:10|10275.5|10263.5|10274|10262|10276.5|10264.5|10271.6|10259.6|0
1739441920000|2025-02-13 10:18:40|10271.5|10259.5|10270.5|10258.5|10271.5|10259.5|10270.5|10258.5|0
1739441940000|2025-02-13 10:19:00|10271|10259|10275|10263|10275.5|10263.5|10271|10259|0
1739441950000|2025-02-13 10:19:10|10274|10262|10274|10262|10274|10262|10274|10262|0
1739441970000|2025-02-13 10:19:30|10273.9|10261.9|10267|10255|10273.9|10261.9|10267|10255|0
1739441980000|2025-02-13 10:19:40|10268|10256|10271.6|10259.6|10271.6|10259.6|10268|10256|0
1739441990000|2025-02-13 10:19:50|10272.6|10260.6|10272.6|10260.6|10272.6|10260.6|10272.6|10260.6|0
1739442020000|2025-02-13 10:20:20|10267.6|10255.6|10268|10256|10268|10256|10267.6|10255.6|0
1739442030000|2025-02-13 10:20:30|10267.5|10255.5|10264|10252|10267.5|10255.5|10264|10252|0
1739442040000|2025-02-13 10:20:40|10263.9|10251.9|10255.1|10243.1|10263.9|10251.9|10255.1|10243.1|0
1739442050000|2025-02-13 10:20:50|10255|10243|10254.6|10242.6|10255|10243|10254.1|10242.1|0
1739442060000|2025-02-13 10:21:00|10255.5|10243.5|10256|10244|10256|10244|10255.5|10243.5|0
1739442070000|2025-02-13 10:21:10|10257|10245|10268|10256|10268|10256|10257|10245|0
1739442080000|2025-02-13 10:21:20|10267.5|10255.5|10263.6|10251.6|10267.5|10255.5|10263.5|10251.5|0
1739442090000|2025-02-13 10:21:30|10264|10252|10264|10252|10264|10252|10264|10252|0
1739442100000|2025-02-13 10:21:40|10263|10251|10262.5|10250.5|10263|10251|10262.5|10250.5|0
1739442110000|2025-02-13 10:21:50|10263|10251|10264|10252|10264|10252|10263|10251|0
1739442120000|2025-02-13 10:22:00|10264.5|10252.5|10264.5|10252.5|10264.5|10252.5|10264.5|10252.5|0
1739442140000|2025-02-13 10:22:20|10264|10252|10263|10251|10264|10252|10263|10251|0
1739442150000|2025-02-13 10:22:30|10262.5|10250.5|10263.5|10251.5|10263.5|10251.5|10262.5|10250.5|0
1739442180000|2025-02-13 10:23:00|10263.6|10251.6|10263.6|10251.6|10263.6|10251.6|10263.6|10251.6|0
1739442190000|2025-02-13 10:23:10|10266.1|10254.1|10266.1|10254.1|10266.1|10254.1|10266.1|10254.1|0
1739442220000|2025-02-13 10:23:40|10266.2|10254.2|10273.6|10261.6|10274.6|10262.6|10266.2|10254.2|0
1739442230000|2025-02-13 10:23:50|10275.1|10263.1|10269.1|10257.1|10275.1|10263.1|10269.1|10257.1|0
1739442240000|2025-02-13 10:24:00|10276.6|10264.6|10288.6|10276.6|10289.6|10277.6|10276.6|10264.6|0
1739442260000|2025-02-13 10:24:20|10289.1|10277.1|10289.1|10277.1|10289.1|10277.1|10289.1|10277.1|0
1739442270000|2025-02-13 10:24:30|10290.6|10278.6|10296.6|10284.6|10297.1|10285.1|10290.6|10278.6|0
1739442290000|2025-02-13 10:24:50|10298.1|10286.1|10298.1|10286.1|10298.1|10286.1|10298.1|10286.1|0
1739442300000|2025-02-13 10:25:00|10299.1|10287.1|10299.6|10287.6|10299.6|10287.6|10299.1|10287.1|0
1739442310000|2025-02-13 10:25:10|10299.7|10287.7|10337.1|10325.1|10337.1|10325.1|10299.7|10287.7|9
1739442320000|2025-02-13 10:25:20|10336.6|10324.6|10338.6|10326.6|10338.6|10326.6|10336.6|10324.6|0
1739442330000|2025-02-13 10:25:30|10339.1|10327.1|10339.1|10327.1|10340.1|10328.1|10339.1|10327.1|0
1739442340000|2025-02-13 10:25:40|10332.6|10320.6|10329.6|10317.6|10332.6|10320.6|10329.6|10317.6|1
1739442360000|2025-02-13 10:26:00|10329.1|10317.1|10329.1|10317.1|10329.1|10317.1|10329.1|10317.1|0
1739442380000|2025-02-13 10:26:20|10328.1|10316.1|10328.1|10316.1|10328.1|10316.1|10328.1|10316.1|0
1739442390000|2025-02-13 10:26:30|10328.6|10316.6|10315.5|10303.5|10328.6|10316.6|10315.5|10303.5|13
1739442400000|2025-02-13 10:26:40|10312.6|10300.6|10313.1|10301.1|10313.6|10301.6|10312.6|10300.6|0
1739442430000|2025-02-13 10:27:10|10287.1|10275.1|10279.6|10267.6|10287.1|10275.1|10279.6|10267.6|3
1739442440000|2025-02-13 10:27:20|10282.1|10270.1|10287.6|10275.6|10290.6|10278.6|10282.1|10270.1|0
1739442450000|2025-02-13 10:27:30|10263.1|10251.1|10262.1|10250.1|10263.1|10251.1|10262.1|10250.1|3
1739442460000|2025-02-13 10:27:40|10261.1|10249.1|10262.6|10250.6|10262.6|10250.6|10261.1|10249.1|0
1739442470000|2025-02-13 10:27:50|10261.1|10249.1|10260.6|10248.6|10261.6|10249.6|10260.6|10248.6|0
1739442490000|2025-02-13 10:28:10|10261.1|10249.1|10260.1|10248.1|10261.1|10249.1|10253.1|10241.1|2
1739442510000|2025-02-13 10:28:30|10261.1|10249.1|10248.1|10236.1|10261.1|10249.1|10248.1|10236.1|5
1739442520000|2025-02-13 10:28:40|10247.1|10235.1|10259.6|10247.6|10261.6|10249.6|10247.1|10235.1|1
1739442530000|2025-02-13 10:28:50|10259.1|10247.1|10257.6|10245.6|10259.1|10247.1|10257.6|10245.6|0
1739442540000|2025-02-13 10:29:00|10256.1|10244.1|10257.1|10245.1|10257.1|10245.1|10256.1|10244.1|0
1739442550000|2025-02-13 10:29:10|10246.6|10234.6|10248.6|10236.6|10249.1|10237.1|10246.6|10234.6|4
1739442560000|2025-02-13 10:29:20|10249.1|10237.1|10249.6|10237.6|10250.1|10238.1|10249.1|10237.1|4
1739442570000|2025-02-13 10:29:30|10251.6|10239.6|10253.2|10241.2|10253.2|10241.2|10248.6|10236.6|12
1739442580000|2025-02-13 10:29:40|10254.2|10242.2|10254.7|10242.7|10254.7|10242.7|10254.2|10242.2|0
1739442590000|2025-02-13 10:29:50|10258.7|10246.7|10254.7|10242.7|10264.7|10252.7|10254.7|10242.7|3
1739442610000|2025-02-13 10:30:10|10257.7|10245.7|10260.2|10248.2|10260.2|10248.2|10257.7|10245.7|0
1739442630000|2025-02-13 10:30:30|10260.1|10248.1|10259.2|10247.2|10260.1|10248.1|10259.2|10247.2|0
1739442660000|2025-02-13 10:31:00|10261.7|10249.7|10260.7|10248.7|10261.7|10249.7|10260.7|10248.7|0
1739442670000|2025-02-13 10:31:10|10256.7|10244.7|10256.6|10244.6|10256.7|10244.7|10256.6|10244.6|0
1739442680000|2025-02-13 10:31:20|10256.7|10244.7|10256.6|10244.6|10256.7|10244.7|10256.6|10244.6|0
1739442690000|2025-02-13 10:31:30|10253.2|10241.2|10253.1|10241.1|10253.2|10241.2|10253.1|10241.1|0
1739442700000|2025-02-13 10:31:40|10253.2|10241.2|10253.1|10241.1|10253.2|10241.2|10253.1|10241.1|0
1739442720000|2025-02-13 10:32:00|10253.2|10241.2|10253.1|10241.1|10253.2|10241.2|10253.1|10241.1|0
1739442730000|2025-02-13 10:32:10|10248.7|10236.7|10248.7|10236.7|10248.7|10236.7|10248.7|10236.7|0
1739442740000|2025-02-13 10:32:20|10249.2|10237.2|10249.2|10237.2|10249.2|10237.2|10249.2|10237.2|0
1739442770000|2025-02-13 10:32:50|10250.2|10238.2|10250.2|10238.2|10250.2|10238.2|10250.2|10238.2|0
1739442780000|2025-02-13 10:33:00|10247.7|10235.7|10244.7|10232.7|10247.7|10235.7|10244.7|10232.7|0
1739442790000|2025-02-13 10:33:10|10244.2|10232.2|10244.7|10232.7|10244.7|10232.7|10244.2|10232.2|0
1739442800000|2025-02-13 10:33:20|10245.7|10233.7|10245.7|10233.7|10245.7|10233.7|10245.7|10233.7|0
1739442820000|2025-02-13 10:33:40|10245.6|10233.6|10244.2|10232.2|10245.6|10233.6|10244.2|10232.2|0
1739442840000|2025-02-13 10:34:00|10239.6|10227.6|10237.1|10225.1|10239.6|10227.6|10237.1|10225.1|3
1739442850000|2025-02-13 10:34:10|10238.7|10226.7|10240.7|10228.7|10240.7|10228.7|10235.7|10223.7|0
1739442860000|2025-02-13 10:34:20|10243.1|10231.1|10243.1|10231.1|10243.1|10231.1|10243.1|10231.1|0
1739442900000|2025-02-13 10:35:00|10237.7|10225.7|10255.1|10243.1|10255.1|10243.1|10237.2|10225.2|9
1739442910000|2025-02-13 10:35:10|10255.6|10243.6|10255.2|10243.2|10257.1|10245.1|10255.1|10243.1|0
1739442920000|2025-02-13 10:35:20|10254.6|10242.6|10255.1|10243.1|10255.2|10243.2|10254.6|10242.6|4
1739442930000|2025-02-13 10:35:30|10240.1|10228.1|10241.1|10229.1|10241.1|10229.1|10239.6|10227.6|1
1739442950000|2025-02-13 10:35:50|10241.2|10229.2|10241.1|10229.1|10241.2|10229.2|10241.1|10229.1|0
1739442960000|2025-02-13 10:36:00|10241.2|10229.2|10241.1|10229.1|10241.2|10229.2|10241.1|10229.1|0
1739442970000|2025-02-13 10:36:10|10241.2|10229.2|10245.6|10233.6|10245.6|10233.6|10241.1|10229.1|3
1739442980000|2025-02-13 10:36:20|10246.1|10234.1|10248.1|10236.1|10248.1|10236.1|10246.1|10234.1|1
1739443050000|2025-02-13 10:37:30|10246.2|10234.2|10240.6|10228.6|10246.2|10234.2|10238.2|10226.2|0
1739443060000|2025-02-13 10:37:40|10239.2|10227.2|10239.7|10227.7|10239.7|10227.7|10239.2|10227.2|0
1739443080000|2025-02-13 10:38:00|10240.6|10228.6|10241.6|10229.6|10241.6|10229.6|10238.7|10226.7|0
1739443090000|2025-02-13 10:38:10|10241.7|10229.7|10243.2|10231.2|10243.2|10231.2|10241.7|10229.7|0
1739443110000|2025-02-13 10:38:30|10243.1|10231.1|10242.1|10230.1|10243.1|10231.1|10242.1|10230.1|0
1739443120000|2025-02-13 10:38:40|10241.6|10229.6|10241.1|10229.1|10241.6|10229.6|10239.1|10227.1|0
1739443130000|2025-02-13 10:38:50|10242.1|10230.1|10233.2|10221.2|10242.1|10230.1|10233.2|10221.2|0
1739443140000|2025-02-13 10:39:00|10238.2|10226.2|10239.2|10227.2|10239.2|10227.2|10238.2|10226.2|0
1739443150000|2025-02-13 10:39:10|10240.7|10228.7|10243.6|10231.6|10243.7|10231.7|10240.2|10228.2|0
1739443160000|2025-02-13 10:39:20|10241.7|10229.7|10246.1|10234.1|10246.6|10234.6|10241.7|10229.7|5
1739443170000|2025-02-13 10:39:30|10245.1|10233.1|10245.1|10233.1|10245.1|10233.1|10245.1|10233.1|0
1739443190000|2025-02-13 10:39:50|10245.2|10233.2|10245.2|10233.2|10245.2|10233.2|10244.7|10232.7|1
1739443200000|2025-02-13 10:40:00|10242.7|10230.7|10243.7|10231.7|10244.2|10232.2|10242.7|10230.7|0
1739443210000|2025-02-13 10:40:10|||||||||2
1739443250000|2025-02-13 10:40:50|10244.7|10232.7|10243.7|10231.7|10244.7|10232.7|10243.6|10231.6|2
1739443260000|2025-02-13 10:41:00|10245.2|10233.2|10243.2|10231.2|10245.2|10233.2|10243.2|10231.2|1
1739443270000|2025-02-13 10:41:10|10243.7|10231.7|10244.7|10232.7|10244.7|10232.7|10243.7|10231.7|0
1739443290000|2025-02-13 10:41:30|10244.2|10232.2|10244.2|10232.2|10245.2|10233.2|10244.2|10232.2|0
1739443320000|2025-02-13 10:42:00|10243.7|10231.7|10243.7|10231.7|10243.7|10231.7|10243.7|10231.7|0
1739443340000|2025-02-13 10:42:20|10238.7|10226.7|10239.7|10227.7|10239.7|10227.7|10238.7|10226.7|1
1739443350000|2025-02-13 10:42:30|10240.7|10228.7|10240.7|10228.7|10240.7|10228.7|10240.7|10228.7|1
1739443360000|2025-02-13 10:42:40|10243.7|10231.7|10243.7|10231.7|10244.2|10232.2|10243.7|10231.7|0
1739443370000|2025-02-13 10:42:50|10244.2|10232.2|10244.2|10232.2|10244.2|10232.2|10244.2|10232.2|0
1739443390000|2025-02-13 10:43:10|||||||||1
1739443400000|2025-02-13 10:43:20|10245.2|10233.2|10246.1|10234.1|10246.1|10234.1|10245.2|10233.2|2
1739443410000|2025-02-13 10:43:30|10241.7|10229.7|10237.7|10225.7|10241.7|10229.7|10236.7|10224.7|0
1739443430000|2025-02-13 10:43:50|10238.2|10226.2|10237.7|10225.7|10238.2|10226.2|10237.7|10225.7|0
1739443480000|2025-02-13 10:44:40|10237.2|10225.2|10237.7|10225.7|10237.7|10225.7|10237.2|10225.2|3
1739443510000|2025-02-13 10:45:10|10239.7|10227.7|10238.7|10226.7|10239.7|10227.7|10238.7|10226.7|1
1739443530000|2025-02-13 10:45:30|10240.2|10228.2|10240.2|10228.2|10240.2|10228.2|10240.2|10228.2|0
1739443540000|2025-02-13 10:45:40|10239.2|10227.2|10238.7|10226.7|10239.2|10227.2|10238.6|10226.6|1
1739443550000|2025-02-13 10:45:50|10238.2|10226.2|10238.2|10226.2|10238.2|10226.2|10238.2|10226.2|0
1739443560000|2025-02-13 10:46:00|10237.2|10225.2|10237.8|10225.8|10237.8|10225.8|10237.2|10225.2|41
1739443570000|2025-02-13 10:46:10|||||||||5
1739443580000|2025-02-13 10:46:20|10237.3|10225.3|10236.8|10224.8|10237.3|10225.3|10236.8|10224.8|0
1739443610000|2025-02-13 10:46:50|||||||||5
1739443630000|2025-02-13 10:47:10|10237.3|10225.3|10237.3|10225.3|10237.3|10225.3|10237.3|10225.3|5
1739443640000|2025-02-13 10:47:20|10237.8|10225.8|10235.6|10223.6|10237.8|10225.8|10235.6|10223.6|3
1739443650000|2025-02-13 10:47:30|10235.1|10223.1|10235.6|10223.6|10235.6|10223.6|10235.1|10223.1|0
1739443660000|2025-02-13 10:47:40|10233.1|10221.1|10237.1|10225.1|10237.6|10225.6|10231.2|10219.2|0
1739443670000|2025-02-13 10:47:50|10239.6|10227.6|10239.6|10227.6|10239.6|10227.6|10239.6|10227.6|0
1739443680000|2025-02-13 10:48:00|10239.1|10227.1|10239.1|10227.1|10239.1|10227.1|10239.1|10227.1|0
1739443690000|2025-02-13 10:48:10|10239.2|10227.2|10239.2|10227.2|10239.2|10227.2|10239.2|10227.2|0
1739443710000|2025-02-13 10:48:30|10238.7|10226.7|10238.7|10226.7|10238.7|10226.7|10238.7|10226.7|0
1739443780000|2025-02-13 10:49:40|10239.2|10227.2|10239.2|10227.2|10239.2|10227.2|10239.2|10227.2|0
1739443790000|2025-02-13 10:49:50|10239.7|10227.7|10239.7|10227.7|10239.7|10227.7|10239.7|10227.7|0
1739443820000|2025-02-13 10:50:20|10240.2|10228.2|10240.2|10228.2|10240.2|10228.2|10240.2|10228.2|0
1739443830000|2025-02-13 10:50:30|10240.7|10228.7|10240.7|10228.7|10240.7|10228.7|10240.7|10228.7|0
1739443840000|2025-02-13 10:50:40|10240.8|10228.8|10241.7|10229.7|10241.7|10229.7|10240.8|10228.8|0
1739443920000|2025-02-13 10:52:00|10243.2|10231.2|10243.2|10231.2|10243.2|10231.2|10243.2|10231.2|0
1739443950000|2025-02-13 10:52:30|10243.3|10231.3|10244.2|10232.2|10244.7|10232.7|10243.3|10231.3|0
1739444050000|2025-02-13 10:54:10|10243.7|10231.7|10244.7|10232.7|10244.7|10232.7|10243.7|10231.7|1
1739444070000|2025-02-13 10:54:30|10245.7|10233.7|10245.7|10233.7|10245.7|10233.7|10245.7|10233.7|0
1739444080000|2025-02-13 10:54:40|||||||||2
1739444090000|2025-02-13 10:54:50|10247.2|10235.2|10243.2|10231.2|10247.7|10235.7|10243.2|10231.2|1
1739444100000|2025-02-13 10:55:00|10241.7|10229.7|10240.7|10228.7|10241.7|10229.7|10240.7|10228.7|0
1739444110000|2025-02-13 10:55:10|10241.2|10229.2|10241.2|10229.2|10241.2|10229.2|10241.2|10229.2|0
1739444120000|2025-02-13 10:55:20|10240.7|10228.7|10240.2|10228.2|10240.7|10228.7|10240.2|10228.2|0
1739444160000|2025-02-13 10:56:00|10239.7|10227.7|10239.2|10227.2|10239.7|10227.7|10239.2|10227.2|0
1739444170000|2025-02-13 10:56:10|10238.7|10226.7|10239.2|10227.2|10239.2|10227.2|10238.7|10226.7|0
1739444200000|2025-02-13 10:56:40|||||||||1
1739444240000|2025-02-13 10:57:20|10239.3|10227.3|10244.7|10232.7|10244.7|10232.7|10239.3|10227.3|0
1739444250000|2025-02-13 10:57:30|10243.7|10231.7|10244.7|10232.7|10244.7|10232.7|10243.7|10231.7|0
1739444260000|2025-02-13 10:57:40|10245.7|10233.7|10245.2|10233.2|10245.7|10233.7|10245.2|10233.2|1
1739444280000|2025-02-13 10:58:00|10247.3|10235.3|10247.3|10235.3|10247.8|10235.8|10247.3|10235.3|0
1739444310000|2025-02-13 10:58:30|10248.8|10236.8|10241.3|10229.3|10248.8|10236.8|10241.3|10229.3|1
1739444320000|2025-02-13 10:58:40|10240.3|10228.3|10238.8|10226.8|10240.3|10228.3|10238.8|10226.8|0
1739444330000|2025-02-13 10:58:50|10238.7|10226.7|10229.2|10217.2|10238.7|10226.7|10229.2|10217.2|0
1739444340000|2025-02-13 10:59:00|10228.3|10216.3|10236.2|10224.2|10236.3|10224.3|10227.3|10215.3|0
1739444350000|2025-02-13 10:59:10|10232.8|10220.8|10230.8|10218.8|10234.3|10222.3|10230.8|10218.8|0
1739444360000|2025-02-13 10:59:20|10230.7|10218.7|10226.8|10214.8|10230.7|10218.7|10226.8|10214.8|0
1739444370000|2025-02-13 10:59:30|10228.8|10216.8|10228.8|10216.8|10228.8|10216.8|10228.8|10216.8|0
1739444380000|2025-02-13 10:59:40|10229.3|10217.3|10229.8|10217.8|10229.8|10217.8|10229.3|10217.3|0
1739444390000|2025-02-13 10:59:50|10235.8|10223.8|10235.8|10223.8|10235.8|10223.8|10235.3|10223.3|0
1739444400000|2025-02-13 11:00:00|10240.3|10228.3|10248.8|10236.8|10248.8|10236.8|10237.8|10225.8|1
1739444410000|2025-02-13 11:00:10|10249.2|10237.2|10278.8|10266.8|10278.8|10266.8|10246.3|10234.3|0
1739444420000|2025-02-13 11:00:20|10280.8|10268.8|10286.3|10274.3|10286.8|10274.8|10280.8|10268.8|0
1739444430000|2025-02-13 11:00:30|10288.3|10276.3|10288.3|10276.3|10288.3|10276.3|10288.3|10276.3|0
1739444440000|2025-02-13 11:00:40|10288.4|10276.4|10293.3|10281.3|10293.3|10281.3|10288.4|10276.4|0
1739444450000|2025-02-13 11:00:50|10296.3|10284.3|10296.3|10284.3|10296.3|10284.3|10295.8|10283.8|0
1739444460000|2025-02-13 11:01:00|10295.7|10283.7|10292.3|10280.3|10295.7|10283.7|10292.3|10280.3|0
1739444470000|2025-02-13 11:01:10|10292.8|10280.8|10292.8|10280.8|10292.8|10280.8|10292.8|10280.8|0
1739444490000|2025-02-13 11:01:30|10294.3|10282.3|10293.8|10281.8|10294.3|10282.3|10293.8|10281.8|0
1739444510000|2025-02-13 11:01:50|10296.3|10284.3|10296.3|10284.3|10296.3|10284.3|10296.3|10284.3|0
1739444520000|2025-02-13 11:02:00|10295.3|10283.3|10294.3|10282.3|10295.3|10283.3|10293.8|10281.8|0
1739444530000|2025-02-13 11:02:10|10294.2|10282.2|10292.3|10280.3|10294.2|10282.2|10292.3|10280.3|0
1739444550000|2025-02-13 11:02:30|10293.3|10281.3|10293.3|10281.3|10293.3|10281.3|10293.3|10281.3|0
1739444560000|2025-02-13 11:02:40|10295.8|10283.8|10297.3|10285.3|10297.3|10285.3|10295.8|10283.8|0
1739444570000|2025-02-13 11:02:50|10296.3|10284.3|10296.3|10284.3|10296.3|10284.3|10296.3|10284.3|0
1739444600000|2025-02-13 11:03:20|10297.8|10285.8|10299.8|10287.8|10299.8|10287.8|10297.7|10285.7|0
1739444620000|2025-02-13 11:03:40|10300|10288|10318.7|10306.7|10318.7|10306.7|10300|10288|0
1739444630000|2025-02-13 11:03:50|10318.8|10306.8|10318.8|10306.8|10319.8|10307.8|10318.8|10306.8|0
1739444660000|2025-02-13 11:04:20|10323.3|10311.3|10310.8|10298.8|10323.8|10311.8|10310.8|10298.8|0
1739444670000|2025-02-13 11:04:30|10313.3|10301.3|10313.3|10301.3|10313.3|10301.3|10313.3|10301.3|0
1739444680000|2025-02-13 11:04:40|10315.3|10303.3|10319.3|10307.3|10319.3|10307.3|10315.3|10303.3|0
1739444690000|2025-02-13 11:04:50|10321.8|10309.8|10314.8|10302.8|10321.8|10309.8|10310.8|10298.8|0
1739444700000|2025-02-13 11:05:00|10315.8|10303.8|10315.8|10303.8|10315.8|10303.8|10315.8|10303.8|0
1739444710000|2025-02-13 11:05:10|10316.3|10304.3|10317.7|10305.7|10317.8|10305.8|10316.3|10304.3|0
1739444720000|2025-02-13 11:05:20|10315.3|10303.3|10310.8|10298.8|10315.3|10303.3|10310.8|10298.8|0
1739444730000|2025-02-13 11:05:30|10311.7|10299.7|10314.8|10302.8|10314.8|10302.8|10311.7|10299.7|1
1739444740000|2025-02-13 11:05:40|10320.8|10308.8|10320.3|10308.3|10320.8|10308.8|10319.8|10307.8|0
1739444750000|2025-02-13 11:05:50|10320.8|10308.8|10320.8|10308.8|10320.8|10308.8|10320.8|10308.8|0
1739444770000|2025-02-13 11:06:10|10317.3|10305.3|10316.8|10304.8|10317.3|10305.3|10316.8|10304.8|0
1739444780000|2025-02-13 11:06:20|10320.3|10308.3|10316.8|10304.8|10320.3|10308.3|10313.3|10301.3|0
1739444790000|2025-02-13 11:06:30|10316.3|10304.3|10316.3|10304.3|10316.3|10304.3|10316.3|10304.3|0
1739444800000|2025-02-13 11:06:40|10315.8|10303.8|10315.8|10303.8|10315.8|10303.8|10315.8|10303.8|0
1739444820000|2025-02-13 11:07:00|10316.8|10304.8|10316.8|10304.8|10316.8|10304.8|10316.8|10304.8|0
1739444830000|2025-02-13 11:07:10|10317.8|10305.8|10317.8|10305.8|10317.8|10305.8|10317.8|10305.8|0
1739444870000|2025-02-13 11:07:50|10317.7|10305.7|10314.3|10302.3|10317.7|10305.7|10314.3|10302.3|0
1739444880000|2025-02-13 11:08:00|10314.8|10302.8|10316.3|10304.3|10316.3|10304.3|10314.8|10302.8|0
1739444910000|2025-02-13 11:08:30|10317.3|10305.3|10317.3|10305.3|10317.8|10305.8|10317.3|10305.3|0
1739444920000|2025-02-13 11:08:40|10317.8|10305.8|10317.3|10305.3|10317.8|10305.8|10317.3|10305.3|0
1739444940000|2025-02-13 11:09:00|10317.8|10305.8|10317.8|10305.8|10317.8|10305.8|10317.8|10305.8|0
1739444960000|2025-02-13 11:09:20|10316.8|10304.8|10316.8|10304.8|10316.8|10304.8|10316.8|10304.8|0
1739445010000|2025-02-13 11:10:10|10315.8|10303.8|10315.8|10303.8|10315.8|10303.8|10315.8|10303.8|0
1739445020000|2025-02-13 11:10:20|10312.3|10300.3|10320.8|10308.8|10320.8|10308.8|10312.3|10300.3|0
1739445030000|2025-02-13 11:10:30|10320.3|10308.3|10319.8|10307.8|10320.8|10308.8|10319.8|10307.8|0
1739445060000|2025-02-13 11:11:00|10318.3|10306.3|10301.8|10289.8|10318.3|10306.3|10293.8|10281.8|0
1739445070000|2025-02-13 11:11:10|10302.8|10290.8|10308.3|10296.3|10308.3|10296.3|10302.8|10290.8|0
1739445080000|2025-02-13 11:11:20|10308.2|10296.2|10306.3|10294.3|10308.2|10296.2|10306.3|10294.3|0
1739445100000|2025-02-13 11:11:40|10307.8|10295.8|10310.3|10298.3|10310.3|10298.3|10307.8|10295.8|0
1739445110000|2025-02-13 11:11:50|10310.2|10298.2|10305.2|10293.2|10310.2|10298.2|10305.2|10293.2|0
1739445120000|2025-02-13 11:12:00|10303.3|10291.3|10300.8|10288.8|10303.3|10291.3|10299.8|10287.8|0
1739445130000|2025-02-13 11:12:10|10297.8|10285.8|10296.8|10284.8|10297.8|10285.8|10296.8|10284.8|0
1739445140000|2025-02-13 11:12:20|10303.8|10291.8|10303.8|10291.8|10303.8|10291.8|10303.8|10291.8|0
1739445180000|2025-02-13 11:13:00|10304.8|10292.8|10303.8|10291.8|10304.8|10292.8|10303.8|10291.8|0
1739445220000|2025-02-13 11:13:40|10303.7|10291.7|10301.7|10289.7|10303.7|10291.7|10301.7|10289.7|0
1739445240000|2025-02-13 11:14:00|10299.8|10287.8|10299.8|10287.8|10299.8|10287.8|10299.8|10287.8|0
1739445250000|2025-02-13 11:14:10|10295.8|10283.8|10294.8|10282.8|10295.8|10283.8|10294.8|10282.8|0
1739445270000|2025-02-13 11:14:30|10294.3|10282.3|10293.8|10281.8|10294.3|10282.3|10293.8|10281.8|0
1739445290000|2025-02-13 11:14:50|10291.8|10279.8|10291.3|10279.3|10291.8|10279.8|10291.3|10279.3|0
1739445300000|2025-02-13 11:15:00|10291.8|10279.8|10291.8|10279.8|10291.8|10279.8|10291.8|10279.8|0
1739445360000|2025-02-13 11:16:00|10291.3|10279.3|10291.3|10279.3|10291.3|10279.3|10291.3|10279.3|0
1739445370000|2025-02-13 11:16:10|10292.3|10280.3|10292.3|10280.3|10292.3|10280.3|10292.3|10280.3|1
1739445390000|2025-02-13 11:16:30|10309.8|10297.8|10309.8|10297.8|10309.8|10297.8|10309.8|10297.8|0
1739445400000|2025-02-13 11:16:40|10310.3|10298.3|10310.3|10298.3|10310.3|10298.3|10310.3|10298.3|0
1739445430000|2025-02-13 11:17:10|10311.3|10299.3|10311.3|10299.3|10311.3|10299.3|10311.3|10299.3|0
1739445490000|2025-02-13 11:18:10|10312.3|10300.3|10312.3|10300.3|10312.3|10300.3|10312.3|10300.3|0
1739445560000|2025-02-13 11:19:20|10307.8|10295.8|10304.8|10292.8|10307.8|10295.8|10304.8|10292.8|0
1739445580000|2025-02-13 11:19:40|10303.3|10291.3|10303.3|10291.3|10303.3|10291.3|10303.3|10291.3|0
1739445590000|2025-02-13 11:19:50|10295.8|10283.8|10298.8|10286.8|10302.7|10290.7|10295.8|10283.8|0
1739445600000|2025-02-13 11:20:00|10299.8|10287.8|10299.8|10287.8|10299.8|10287.8|10299.8|10287.8|0
1739445670000|2025-02-13 11:21:10|10300.3|10288.3|10291.8|10279.8|10300.8|10288.8|10289.3|10277.3|1
1739445690000|2025-02-13 11:21:30|10291.9|10279.9|10299.3|10287.3|10299.8|10287.8|10291.9|10279.9|0
1739445700000|2025-02-13 11:21:40|10299.2|10287.2|10291.8|10279.8|10299.2|10287.2|10291.8|10279.8|1
1739445720000|2025-02-13 11:22:00|10291.3|10279.3|10291.3|10279.3|10291.3|10279.3|10291.3|10279.3|0
1739445730000|2025-02-13 11:22:10|10291.2|10279.2|10285.3|10273.3|10291.2|10279.2|10285.3|10273.3|0
1739445740000|2025-02-13 11:22:20|10292.3|10280.3|10286.3|10274.3|10292.3|10280.3|10286.3|10274.3|0
1739445750000|2025-02-13 11:22:30|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|0
1739445780000|2025-02-13 11:23:00|10290.3|10278.3|10290.3|10278.3|10290.3|10278.3|10290.3|10278.3|0
1739445800000|2025-02-13 11:23:20|10293.3|10281.3|10293.3|10281.3|10293.3|10281.3|10293.3|10281.3|0
1739445810000|2025-02-13 11:23:30|10294.3|10282.3|10294.3|10282.3|10294.3|10282.3|10294.3|10282.3|0
1739445820000|2025-02-13 11:23:40|10295.3|10283.3|10295.3|10283.3|10295.3|10283.3|10295.3|10283.3|0
1739445890000|2025-02-13 11:24:50|10296.8|10284.8|10296.8|10284.8|10296.8|10284.8|10296.8|10284.8|0
1739445900000|2025-02-13 11:25:00|10296.3|10284.3|10296.3|10284.3|10296.3|10284.3|10296.3|10284.3|0
1739445910000|2025-02-13 11:25:10|10297.3|10285.3|10295.3|10283.3|10297.3|10285.3|10294.3|10282.3|0
1739445920000|2025-02-13 11:25:20|10295.8|10283.8|10296.3|10284.3|10296.3|10284.3|10295.8|10283.8|0
1739446000000|2025-02-13 11:26:40|10296.2|10284.2|10294.3|10282.3|10296.2|10284.2|10294.3|10282.3|0
1739446020000|2025-02-13 11:27:00|10295.3|10283.3|10295.3|10283.3|10295.3|10283.3|10295.3|10283.3|0
1739446040000|2025-02-13 11:27:20|10295.8|10283.8|10295.8|10283.8|10295.8|10283.8|10295.8|10283.8|0
1739446130000|2025-02-13 11:28:50|10296.1|10284.1|10313.8|10301.8|10313.8|10301.8|10296.1|10284.1|0
1739446140000|2025-02-13 11:29:00|10313.3|10301.3|10311.3|10299.3|10313.3|10301.3|10306.8|10294.8|0
1739446170000|2025-02-13 11:29:30|10308.5|10302.5|10315.8|10303.8|10315.8|10303.8|10308.5|10300.3|0
1739446180000|2025-02-13 11:29:40|10316.8|10304.8|10317.8|10305.8|10317.8|10305.8|10316.8|10304.8|0
1739446190000|2025-02-13 11:29:50|10316.8|10304.8|10314.3|10302.3|10316.8|10304.8|10314.3|10302.3|0
1739446220000|2025-02-13 11:30:20|10310.3|10298.3|10308.3|10296.3|10310.3|10298.3|10308.3|10296.3|0
1739446260000|2025-02-13 11:31:00|10307.3|10295.3|10310.3|10298.3|10310.3|10298.3|10307.3|10295.3|0
1739446290000|2025-02-13 11:31:30|10309.3|10297.3|10309.3|10297.3|10309.3|10297.3|10309.3|10297.3|0
1739446300000|2025-02-13 11:31:40|10307.3|10295.3|10302.8|10290.8|10307.3|10295.3|10299.3|10287.3|0
1739446320000|2025-02-13 11:32:00|10300.8|10288.8|10303.8|10291.8|10303.8|10291.8|10300.8|10288.8|0
1739446330000|2025-02-13 11:32:10|10304.3|10292.3|10301.8|10289.8|10304.8|10292.8|10297.8|10285.8|0
1739446360000|2025-02-13 11:32:40|10301.3|10289.3|10301.3|10289.3|10301.3|10289.3|10301.3|10289.3|0
1739446410000|2025-02-13 11:33:30|10303.3|10291.3|10303.3|10291.3|10304.3|10292.3|10303.3|10291.3|0
1739446440000|2025-02-13 11:34:00|10302.3|10290.3|10302.3|10290.3|10302.3|10290.3|10302.3|10290.3|0
1739446460000|2025-02-13 11:34:20|10297.8|10285.8|10297.8|10285.8|10297.8|10285.8|10297.8|10285.8|0
1739446480000|2025-02-13 11:34:40|10297.3|10285.3|10297.3|10285.3|10297.3|10285.3|10297.3|10285.3|0
1739446500000|2025-02-13 11:35:00|10293.8|10281.8|10293.8|10281.8|10293.8|10281.8|10293.8|10281.8|0
1739446510000|2025-02-13 11:35:10|10291.3|10279.3|10291.3|10279.3|10291.3|10279.3|10291.3|10279.3|0
1739446520000|2025-02-13 11:35:20|10290.3|10278.3|10290.3|10278.3|10290.3|10278.3|10290.3|10278.3|0
1739446530000|2025-02-13 11:35:30|10289.8|10277.8|10284.3|10272.3|10289.8|10277.8|10284.3|10272.3|0
1739446560000|2025-02-13 11:36:00|10284.8|10272.8|10285.3|10273.3|10285.3|10273.3|10284.8|10272.8|0
1739446570000|2025-02-13 11:36:10|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|10285.8|10273.8|0
1739446590000|2025-02-13 11:36:30|10293.3|10281.3|10294.3|10282.3|10294.3|10282.3|10293.3|10281.3|0
1739446690000|2025-02-13 11:38:10|10296.8|10284.8|10297.8|10285.8|10297.8|10285.8|10296.8|10284.8|0
1739446700000|2025-02-13 11:38:20|10297.6|10285.6|10288.8|10276.8|10297.6|10285.6|10288.8|10276.8|0
1739446960000|2025-02-13 11:42:40|10294.3|10282.3|10294.3|10282.3|10294.3|10282.3|10294.3|10282.3|0
1739446970000|2025-02-13 11:42:50|10294.4|10282.4|10302.8|10290.8|10302.8|10290.8|10294.4|10282.4|0
1739446980000|2025-02-13 11:43:00|10301.8|10289.8|10301.8|10289.8|10301.8|10289.8|10301.8|10289.8|0
1739447010000|2025-02-13 11:43:30|10299.8|10287.8|10298.8|10286.8|10299.8|10287.8|10298.8|10286.8|0
1739447030000|2025-02-13 11:43:50|10298.3|10286.3|10298.3|10286.3|10298.3|10286.3|10298.3|10286.3|0
1739447040000|2025-02-13 11:44:00|10298.2|10286.2|10294.3|10282.3|10298.2|10286.2|10292.8|10280.8|0
1739447080000|2025-02-13 11:44:40|10275.3|10263.3|10274.8|10262.8|10276.8|10264.8|10274.8|10262.8|0
1739447090000|2025-02-13 11:44:50|10273.8|10261.8|10273.8|10261.8|10273.8|10261.8|10273.8|10261.8|0
1739447100000|2025-02-13 11:45:00|10274.3|10262.3|10285.8|10273.8|10286.3|10274.3|10274.3|10262.3|0
1739447110000|2025-02-13 11:45:10|10285.9|10273.9|10295.3|10283.3|10296.3|10284.3|10285.9|10273.9|0
1739447130000|2025-02-13 11:45:30|10295.2|10283.2|10296.3|10284.3|10296.3|10284.3|10288.8|10276.8|0
1739447140000|2025-02-13 11:45:40|10295.3|10283.3|10295.8|10283.8|10295.8|10283.8|10295.3|10283.3|0
1739447150000|2025-02-13 11:45:50|10304.8|10292.8|10299.3|10287.3|10304.8|10292.8|10299.3|10287.3|0
1739447160000|2025-02-13 11:46:00|10301.3|10289.3|10308.3|10296.3|10308.3|10296.3|10301.3|10289.3|0
1739447170000|2025-02-13 11:46:10|10308.8|10296.8|10301.3|10289.3|10308.8|10296.8|10301.3|10289.3|0
1739447190000|2025-02-13 11:46:30|10300.3|10288.3|10290.8|10278.8|10300.3|10288.3|10290.8|10278.8|0
1739447230000|2025-02-13 11:47:10|10293.8|10281.8|10293.8|10281.8|10293.8|10281.8|10293.8|10281.8|0
1739447240000|2025-02-13 11:47:20|10296.8|10284.8|10296.8|10284.8|10296.8|10284.8|10296.8|10284.8|0
1739447260000|2025-02-13 11:47:40|10295.8|10283.8|10296.8|10284.8|10296.8|10284.8|10295.3|10283.3|0
1739447270000|2025-02-13 11:47:50|10298.3|10286.3|10297.8|10285.8|10298.3|10286.3|10297.8|10285.8|0
1739447290000|2025-02-13 11:48:10|10303.8|10291.8|10303.8|10291.8|10303.8|10291.8|10303.8|10291.8|0
1739447300000|2025-02-13 11:48:20|10302.8|10290.8|10302.8|10290.8|10302.8|10290.8|10302.8|10290.8|0
1739447340000|2025-02-13 11:49:00|10302.9|10290.9|10316.8|10304.8|10316.8|10304.8|10302.9|10290.9|0
1739447350000|2025-02-13 11:49:10|10317.8|10305.8|10320.3|10308.3|10320.3|10308.3|10317.8|10305.8|0
1739447430000|2025-02-13 11:50:30|10317.8|10305.8|10317.8|10305.8|10317.8|10305.8|10317.8|10305.8|0
1739447440000|2025-02-13 11:50:40|10317.3|10305.3|10316.8|10304.8|10317.3|10305.3|10316.8|10304.8|0
1739447450000|2025-02-13 11:50:50|10315.8|10303.8|10315.3|10303.3|10315.8|10303.8|10315.3|10303.3|0
1739447460000|2025-02-13 11:51:00|10314.8|10302.8|10314.8|10302.8|10314.8|10302.8|10314.8|10302.8|0
1739447480000|2025-02-13 11:51:20|10315.3|10303.3|10314.8|10302.8|10315.3|10303.3|10314.8|10302.8|1
1739447500000|2025-02-13 11:51:40|10314.3|10302.3|10314.8|10302.8|10314.8|10302.8|10314.3|10302.3|4
1739447530000|2025-02-13 11:52:10|10314.3|10302.3|10314.7|10302.7|10314.7|10302.7|10314.2|10302.2|1
1739447540000|2025-02-13 11:52:20|10315.7|10303.7|10315.7|10303.7|10315.7|10303.7|10315.7|10303.7|0
1739447580000|2025-02-13 11:53:00|10320.2|10308.2|10318.2|10306.2|10320.2|10308.2|10318.2|10306.2|0
1739447590000|2025-02-13 11:53:10|10317.7|10305.7|10317.7|10305.7|10317.7|10305.7|10317.7|10305.7|0
1739447600000|2025-02-13 11:53:20|10317.2|10305.2|10314.2|10302.2|10317.2|10305.2|10313.7|10301.7|0
1739447610000|2025-02-13 11:53:30|10313.7|10301.7|10314.2|10302.2|10314.2|10302.2|10313.7|10301.7|0
1739447620000|2025-02-13 11:53:40|10312.7|10300.7|10312.7|10300.7|10312.7|10300.7|10312.7|10300.7|0
1739447630000|2025-02-13 11:53:50|10313.7|10301.7|10313.7|10301.7|10313.7|10301.7|10313.7|10301.7|0
1739447640000|2025-02-13 11:54:00|10314.2|10302.2|10314.2|10302.2|10314.2|10302.2|10314.2|10302.2|0
1739447650000|2025-02-13 11:54:10|10314.7|10302.7|10315.2|10303.2|10315.7|10303.7|10314.7|10302.7|0
1739447660000|2025-02-13 11:54:20|10315.3|10303.3|10318.7|10306.7|10318.7|10306.7|10315.3|10303.3|0
1739447670000|2025-02-13 11:54:30|10318.2|10306.2|10318.7|10306.7|10318.7|10306.7|10318.2|10306.2|0
1739447680000|2025-02-13 11:54:40|10317.7|10305.7|10317.7|10305.7|10317.7|10305.7|10317.7|10305.7|0
1739447690000|2025-02-13 11:54:50|10316.7|10304.7|10316.7|10304.7|10316.7|10304.7|10316.7|10304.7|0
1739447700000|2025-02-13 11:55:00|10315.7|10303.7|10315.7|10303.7|10315.7|10303.7|10315.7|10303.7|0
1739447710000|2025-02-13 11:55:10|10316.2|10304.2|10316.2|10304.2|10316.2|10304.2|10316.2|10304.2|0
1739447720000|2025-02-13 11:55:20|10316.3|10304.3|10312.8|10300.8|10316.3|10304.3|10312.8|10300.8|4
1739447770000|2025-02-13 11:56:10|10311.8|10299.8|10311.8|10299.8|10311.8|10299.8|10311.8|10299.8|0
1739447780000|2025-02-13 11:56:20|10310.8|10298.8|10310.8|10298.8|10310.8|10298.8|10310.8|10298.8|0
1739447790000|2025-02-13 11:56:30|10310.7|10298.7|10301.8|10289.8|10310.7|10298.7|10301.8|10289.8|0
1739447800000|2025-02-13 11:56:40|10307.8|10295.8|10308.8|10296.8|10308.8|10296.8|10307.8|10295.8|1
1739447810000|2025-02-13 11:56:50|||||||||1
1739447850000|2025-02-13 11:57:30|10304.3|10292.3|10304.3|10292.3|10304.3|10292.3|10304.3|10292.3|0
1739447860000|2025-02-13 11:57:40|10303.8|10291.8|10303.8|10291.8|10303.8|10291.8|10303.8|10291.8|0
1739447870000|2025-02-13 11:57:50|10303.3|10291.3|10306.3|10294.3|10306.3|10294.3|10303.3|10291.3|1
1739447900000|2025-02-13 11:58:20|10305.8|10293.8|10309.3|10297.3|10309.3|10297.3|10305.8|10293.8|1
1739447910000|2025-02-13 11:58:30|10311.3|10299.3|10306.8|10294.8|10316.8|10304.8|10306.3|10294.3|0
1739447940000|2025-02-13 11:59:00|10305.8|10293.8|10305.8|10293.8|10305.8|10293.8|10305.8|10293.8|0
1739447960000|2025-02-13 11:59:20|10304.8|10292.8|10304.8|10292.8|10304.8|10292.8|10304.8|10292.8|0
1739447970000|2025-02-13 11:59:30|10302.3|10290.3|10306.3|10294.3|10306.3|10294.3|10301.3|10289.3|0
1739448030000|2025-02-13 12:00:30|10306.4|10294.4|10310.8|10298.8|10310.8|10298.8|10306.4|10294.4|0
1739448040000|2025-02-13 12:00:40|10310.3|10298.3|10306.3|10294.3|10310.3|10298.3|10306.3|10294.3|0
1739448050000|2025-02-13 12:00:50|10305.8|10293.8|10304.8|10292.8|10305.8|10293.8|10304.8|10292.8|0
1739448060000|2025-02-13 12:01:00|10304.3|10292.3|10304.3|10292.3|10304.3|10292.3|10304.3|10292.3|0
1739448100000|2025-02-13 12:01:40|10303.8|10291.8|10303.3|10291.3|10303.8|10291.8|10303.3|10291.3|1
1739448110000|2025-02-13 12:01:50|10303.8|10291.8|10303.8|10291.8|10303.8|10291.8|10303.8|10291.8|0
1739448130000|2025-02-13 12:02:10|10306.3|10294.3|10305.8|10293.8|10306.3|10294.3|10305.3|10293.3|0
1739448140000|2025-02-13 12:02:20|10306.4|10294.4|10325.3|10313.3|10325.8|10313.8|10306.4|10294.4|0
1739448150000|2025-02-13 12:02:30|10326.8|10314.8|10327.3|10315.3|10327.3|10315.3|10326.8|10314.8|0
1739448180000|2025-02-13 12:03:00|10327.8|10315.8|10327.3|10315.3|10327.8|10315.8|10327.3|10315.3|0
1739448200000|2025-02-13 12:03:20|10328.3|10316.3|10340.8|10328.8|10354.3|10342.3|10328.3|10316.3|2
1739448210000|2025-02-13 12:03:30|10340.7|10328.7|10325.8|10313.8|10340.7|10328.7|10325.8|10313.8|0
1739448220000|2025-02-13 12:03:40|10325.3|10313.3|10325.3|10313.3|10325.3|10313.3|10325.3|10313.3|0
1739448230000|2025-02-13 12:03:50|10319.3|10307.3|10319.3|10307.3|10319.3|10307.3|10319.3|10307.3|0
1739448240000|2025-02-13 12:04:00|10316.3|10304.3|10306.3|10294.3|10316.3|10304.3|10304.8|10292.8|0
1739448250000|2025-02-13 12:04:10|10301.3|10289.3|10300.3|10288.3|10301.3|10289.3|10299.8|10287.8|0
1739448260000|2025-02-13 12:04:20|10301.3|10289.3|10298.8|10286.8|10301.3|10289.3|10298.8|10286.8|0
1739448270000|2025-02-13 12:04:30|10297.8|10285.8|10299.3|10287.3|10299.3|10287.3|10294.8|10285.8|0
1739448280000|2025-02-13 12:04:40|10298.3|10286.3|10291.8|10279.8|10298.3|10286.3|10290.3|10278.3|2
1739448300000|2025-02-13 12:05:00|10290.3|10278.3|10290.3|10278.3|10290.3|10278.3|10290.3|10278.3|0
1739448330000|2025-02-13 12:05:30|10292.3|10280.3|10292.3|10280.3|10292.3|10280.3|10292.3|10280.3|0
1739448340000|2025-02-13 12:05:40|10296.3|10284.3|10298.3|10286.3|10298.3|10286.3|10296.3|10284.3|0
1739448380000|2025-02-13 12:06:20|10298.2|10286.2|10297.8|10285.8|10298.2|10286.2|10295.3|10283.3|0
1739448390000|2025-02-13 12:06:30|10297.3|10285.3|10297.3|10285.3|10297.3|10285.3|10297.3|10285.3|0
1739448430000|2025-02-13 12:07:10|10299.8|10287.8|10299.8|10287.8|10299.8|10287.8|10299.8|10287.8|1
1739448480000|2025-02-13 12:08:00|10300.8|10288.8|10300.8|10288.8|10300.8|10288.8|10300.8|10288.8|0
1739448490000|2025-02-13 12:08:10|10300.3|10288.3|10313.8|10301.8|10318.8|10306.8|10300.3|10288.3|10
1739448510000|2025-02-13 12:08:30|10314.8|10302.8|10314.8|10302.8|10314.8|10302.8|10314.8|10302.8|0
1739448540000|2025-02-13 12:09:00|10313.3|10301.3|10313.3|10301.3|10313.3|10301.3|10313.3|10301.3|0
1739448550000|2025-02-13 12:09:10|10314.3|10302.3|10314.3|10302.3|10314.8|10302.8|10314.3|10302.3|0
1739448560000|2025-02-13 12:09:20|10315.8|10303.8|10316.8|10304.8|10316.8|10304.8|10315.3|10303.3|0
1739448570000|2025-02-13 12:09:30|10316.9|10304.9|10323.8|10311.8|10324.3|10312.3|10316.9|10304.9|0
1739448580000|2025-02-13 12:09:40|10326.3|10314.3|10325.8|10313.8|10326.3|10314.3|10325.8|10313.8|0
1739448600000|2025-02-13 12:10:00|10322.3|10310.3|10322.3|10310.3|10322.3|10310.3|10322.3|10310.3|0
1739448610000|2025-02-13 12:10:10|10322.8|10310.8|10321.8|10309.8|10322.8|10310.8|10321.8|10309.8|0
1739448620000|2025-02-13 12:10:20|10323.8|10311.8|10324.8|10312.8|10324.8|10312.8|10323.8|10311.8|0
1739448630000|2025-02-13 12:10:30|10324.7|10312.7|10326.3|10314.3|10326.3|10314.3|10324.7|10312.7|0
1739448650000|2025-02-13 12:10:50|10327.3|10315.3|10331.3|10319.3|10331.3|10319.3|10327.3|10315.3|1
1739448660000|2025-02-13 12:11:00|10330.8|10318.8|10330.8|10318.8|10330.8|10318.8|10330.8|10318.8|0
1739448670000|2025-02-13 12:11:10|10330.9|10318.9|10334.8|10322.8|10334.8|10322.8|10330.9|10318.9|0
1739448680000|2025-02-13 12:11:20|10331.8|10319.8|10331.8|10319.8|10331.8|10319.8|10331.8|10319.8|0
1739448690000|2025-02-13 12:11:30|10332.3|10320.3|10327.3|10315.3|10332.3|10320.3|10327.3|10315.3|0
1739448720000|2025-02-13 12:12:00|10327.4|10315.4|10335.8|10323.8|10335.8|10323.8|10327.4|10315.4|0
1739448730000|2025-02-13 12:12:10|10332.8|10320.8|10332.8|10320.8|10332.8|10320.8|10332.8|10320.8|0
1739448740000|2025-02-13 12:12:20|10332.3|10320.3|10332.3|10320.3|10332.3|10320.3|10332.3|10320.3|0
1739448750000|2025-02-13 12:12:30|10331.8|10319.8|10331.8|10319.8|10331.8|10319.8|10331.8|10319.8|0
1739448780000|2025-02-13 12:13:00|10333.3|10321.3|10333.3|10321.3|10333.3|10321.3|10333.3|10321.3|0
1739448800000|2025-02-13 12:13:20|10333.8|10321.8|10332.3|10320.3|10333.8|10321.8|10332.3|10320.3|0
1739448810000|2025-02-13 12:13:30|10331.3|10319.3|10331.3|10319.3|10331.3|10319.3|10331.3|10319.3|0
1739448840000|2025-02-13 12:14:00|10330.3|10318.3|10327.3|10315.3|10330.3|10318.3|10327.3|10315.3|0
1739448860000|2025-02-13 12:14:20|10332.8|10320.8|10332.8|10320.8|10332.8|10320.8|10332.8|10320.8|0
1739448870000|2025-02-13 12:14:30|10333.8|10321.8|10334.8|10322.8|10334.8|10322.8|10333.8|10321.8|0
1739448880000|2025-02-13 12:14:40|10332.3|10320.3|10332.3|10320.3|10332.3|10320.3|10332.3|10320.3|0
1739448900000|2025-02-13 12:15:00|10330.3|10318.3|10330.3|10318.3|10330.3|10318.3|10330.3|10318.3|0
1739448910000|2025-02-13 12:15:10|10329.3|10317.3|10329.3|10317.3|10329.3|10317.3|10329.3|10317.3|0
1739448920000|2025-02-13 12:15:20|10329.8|10317.8|10329.9|10317.9|10329.9|10317.9|10329.8|10317.8|0
1739448930000|2025-02-13 12:15:30|10334.3|10322.3|10292.8|10280.8|10334.3|10322.3|10290.3|10278.3|1
1739448960000|2025-02-13 12:16:00|10289.3|10277.3|10288.3|10276.3|10290.3|10278.3|10286.3|10274.3|1
1739448980000|2025-02-13 12:16:20|10287.3|10275.3|10280.3|10268.3|10287.3|10275.3|10280.3|10268.3|0
1739448990000|2025-02-13 12:16:30|10279.8|10267.8|10278.3|10266.3|10281.3|10269.3|10278.3|10266.3|0
1739449000000|2025-02-13 12:16:40|10278.4|10266.4|10282.3|10270.3|10282.3|10270.3|10278.4|10266.4|0
1739449010000|2025-02-13 12:16:50|10285.3|10273.3|10285.8|10273.8|10286.8|10274.8|10285.3|10273.3|0
1739449020000|2025-02-13 12:17:00|10287.8|10275.8|10289.8|10277.8|10289.8|10277.8|10287.8|10275.8|0
1739449030000|2025-02-13 12:17:10|10289.9|10277.9|10294.3|10282.3|10295.8|10283.8|10289.9|10277.9|0
1739449040000|2025-02-13 12:17:20|10294.8|10282.8|10294.8|10282.8|10294.8|10282.8|10294.8|10282.8|0
1739449060000|2025-02-13 12:17:40|10295.8|10283.8|10295.8|10283.8|10295.8|10283.8|10295.8|10283.8|0
1739449070000|2025-02-13 12:17:50|10291.8|10279.8|10291.8|10279.8|10291.8|10279.8|10291.8|10279.8|0
1739449090000|2025-02-13 12:18:10|10290.3|10278.3|10293.3|10281.3|10293.3|10281.3|10290.3|10278.3|0
1739449110000|2025-02-13 12:18:30|10293.8|10281.8|10293.3|10281.3|10293.8|10281.8|10293.3|10281.3|0
1739449120000|2025-02-13 12:18:40|10289.8|10277.8|10289.8|10277.8|10289.8|10277.8|10289.8|10277.8|0
1739449150000|2025-02-13 12:19:10|10295.3|10283.3|10295.3|10283.3|10295.3|10283.3|10295.3|10283.3|0
1739449180000|2025-02-13 12:19:40|10294.8|10282.8|10294.8|10282.8|10294.8|10282.8|10294.8|10282.8|0
1739449190000|2025-02-13 12:19:50|10295.3|10283.3|10295.3|10283.3|10295.3|10283.3|10295.3|10283.3|0
1739449200000|2025-02-13 12:20:00|10295.8|10283.8|10296.3|10284.3|10296.3|10284.3|10295.8|10283.8|0
1739449210000|2025-02-13 12:20:10|10297.3|10285.3|10302.3|10290.3|10302.3|10290.3|10297.3|10285.3|0
1739449220000|2025-02-13 12:20:20|10303.3|10291.3|10303.3|10291.3|10303.3|10291.3|10303.3|10291.3|0
1739449240000|2025-02-13 12:20:40|10303.8|10291.8|10299.8|10287.8|10304.3|10292.3|10298.8|10286.8|0
1739449270000|2025-02-13 12:21:10|10299.3|10287.3|10300.3|10288.3|10300.3|10288.3|10299.3|10287.3|0
1739449280000|2025-02-13 12:21:20|10300.8|10288.8|10297.8|10285.8|10300.8|10288.8|10297.3|10285.3|0
1739449290000|2025-02-13 12:21:30|10296.8|10284.8|10300.8|10288.8|10300.8|10288.8|10296.8|10284.8|0
1739449310000|2025-02-13 12:21:50|10301.8|10289.8|10301.8|10289.8|10301.8|10289.8|10301.8|10289.8|0
1739449320000|2025-02-13 12:22:00|10302.8|10290.8|10302.8|10290.8|10302.8|10290.8|10302.8|10290.8|0
1739449350000|2025-02-13 12:22:30|10303.8|10291.8|10300.3|10288.3|10303.8|10291.8|10300.3|10288.3|0
1739449380000|2025-02-13 12:23:00|10298.3|10286.3|10285.3|10273.3|10298.3|10286.3|10285.3|10273.3|0
1739449390000|2025-02-13 12:23:10|10284.8|10272.8|10283.3|10271.3|10284.8|10272.8|10283.3|10271.3|0
1739449400000|2025-02-13 12:23:20|10280.4|10268.4|10287.8|10275.8|10287.8|10275.8|10280.4|10268.4|3
1739449410000|2025-02-13 12:23:30|10282.8|10270.8|10282.8|10270.8|10282.8|10270.8|10282.8|10270.8|0
1739449420000|2025-02-13 12:23:40|10282.9|10270.9|10284.3|10272.3|10284.3|10272.3|10282.9|10270.9|0
1739449430000|2025-02-13 12:23:50|10284.4|10272.4|10285.3|10273.3|10285.3|10273.3|10284.4|10272.4|0
1739449440000|2025-02-13 12:24:00|10285.4|10273.4|10286.8|10274.8|10286.8|10274.8|10285.4|10273.4|0
1739449450000|2025-02-13 12:24:10|10290.3|10278.3|10295.3|10283.3|10295.8|10283.8|10290.3|10278.3|1
1739449460000|2025-02-13 12:24:20|10292.8|10280.8|10292.8|10280.8|10292.8|10280.8|10292.8|10280.8|0
1739449500000|2025-02-13 12:25:00|10293.3|10281.3|10293.3|10281.3|10293.3|10281.3|10293.3|10281.3|0
1739449540000|2025-02-13 12:25:40|10292.3|10280.3|10292.3|10280.3|10292.3|10280.3|10292.3|10280.3|0
1739449560000|2025-02-13 12:26:00|10291.8|10279.8|10290.3|10278.3|10291.8|10279.8|10290.3|10278.3|0
1739449580000|2025-02-13 12:26:20|10295.8|10283.8|10293.3|10281.3|10295.8|10283.8|10293.3|10281.3|0
1739449590000|2025-02-13 12:26:30|10291.3|10279.3|10291.3|10279.3|10291.3|10279.3|10291.3|10279.3|0
1739449610000|2025-02-13 12:26:50|10293.3|10281.3|10293.3|10281.3|10293.3|10281.3|10293.3|10281.3|0
1739449630000|2025-02-13 12:27:10|10293.4|10281.4|10295.3|10283.3|10295.3|10283.3|10293.4|10281.4|0
1739449640000|2025-02-13 12:27:20|10297.3|10285.3|10297.3|10285.3|10297.3|10285.3|10297.3|10285.3|0
1739449650000|2025-02-13 12:27:30|10300.3|10288.3|10300.3|10288.3|10300.3|10288.3|10300.3|10288.3|0
1739449670000|2025-02-13 12:27:50|10303.8|10291.8|10303.8|10291.8|10303.8|10291.8|10303.3|10291.3|0
1739449690000|2025-02-13 12:28:10|10303.3|10291.3|10303.3|10291.3|10303.3|10291.3|10303.3|10291.3|0
1739449720000|2025-02-13 12:28:40|10298.8|10286.8|10300.8|10288.8|10300.8|10288.8|10298.8|10286.8|0
1739449730000|2025-02-13 12:28:50|10301.3|10289.3|10303.3|10291.3|10303.3|10291.3|10300.8|10288.8|0
1739449760000|2025-02-13 12:29:20|10303.8|10291.8|10303.8|10291.8|10303.8|10291.8|10303.8|10291.8|0
1739449780000|2025-02-13 12:29:40|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|10305.3|10293.3|0
1739449810000|2025-02-13 12:30:10|10305.8|10293.8|10303.8|10291.8|10305.8|10293.8|10303.8|10291.8|0
1739449820000|2025-02-13 12:30:20|10300.3|10288.3|10300.8|10288.8|10300.8|10288.8|10299.8|10287.8|0
1739449830000|2025-02-13 12:30:30|10299.8|10287.8|10298.3|10286.3|10299.8|10287.8|10298.3|10286.3|0
1739449840000|2025-02-13 12:30:40|10298.8|10286.8|10298.8|10286.8|10298.8|10286.8|10298.8|10286.8|0
1739449860000|2025-02-13 12:31:00|10304.7|10292.7|10304.8|10292.8|10304.8|10292.8|10304.7|10292.7|0
1739449870000|2025-02-13 12:31:10|10306.3|10294.3|10300.3|10288.3|10306.8|10294.8|10300.3|10288.3|1
1739449880000|2025-02-13 12:31:20|10299.8|10287.8|10302.8|10290.8|10302.8|10290.8|10299.8|10287.8|0
1739449890000|2025-02-13 12:31:30|10304.8|10292.8|10305.8|10293.8|10305.8|10293.8|10304.8|10292.8|0
1739449900000|2025-02-13 12:31:40|10305.3|10293.3|10305.8|10293.8|10307.3|10295.3|10305.3|10293.3|0
1739449910000|2025-02-13 12:31:50|10306.3|10294.3|10305.8|10293.8|10306.3|10294.3|10305.8|10293.8|0
1739449920000|2025-02-13 12:32:00|10302.3|10290.3|10302.3|10290.3|10302.3|10290.3|10302.3|10290.3|0
1739449930000|2025-02-13 12:32:10|10302.8|10290.8|10304.8|10292.8|10304.8|10292.8|10302.8|10290.8|0
1739449940000|2025-02-13 12:32:20|10303.3|10291.3|10299.8|10287.8|10303.3|10291.3|10299.8|10287.8|0
1739449970000|2025-02-13 12:32:50|10300.3|10288.3|10300.3|10288.3|10300.3|10288.3|10300.3|10288.3|0
1739449990000|2025-02-13 12:33:10|10299.3|10291.3|10300.3|10288.3|10300.3|10291.3|10299.3|10288.3|0
1739450010000|2025-02-13 12:33:30|10298.3|10290.3|10307.3|10295.3|10308.3|10296.3|10298.3|10290.3|1
1739450020000|2025-02-13 12:33:40|10308.3|10296.3|10306.3|10294.3|10308.3|10296.3|10306.3|10294.3|0
1739450030000|2025-02-13 12:33:50|10307.8|10295.8|10307.8|10295.8|10307.8|10295.8|10307.8|10295.8|0
1739450040000|2025-02-13 12:34:00|10306.8|10294.8|10306.3|10294.3|10306.8|10294.8|10306.3|10294.3|0
1739450060000|2025-02-13 12:34:20|10306.8|10294.8|10307.3|10295.3|10307.3|10295.3|10306.8|10294.8|0
1739450080000|2025-02-13 12:34:40|10307.8|10295.8|10309.8|10297.8|10309.8|10297.8|10307.8|10295.8|0
1739450090000|2025-02-13 12:34:50|10310.3|10298.3|10308.8|10296.8|10312.8|10302.8|10308.8|10296.8|0
1739450100000|2025-02-13 12:35:00|10308.3|10296.3|10309.8|10297.8|10312.8|10300.8|10307.8|10295.8|0
1739450110000|2025-02-13 12:35:10|10307.8|10295.8|10308.3|10296.3|10309.3|10297.3|10307.8|10295.8|0
1739450120000|2025-02-13 12:35:20|10309.3|10297.3|10309.3|10297.3|10309.3|10297.3|10309.3|10297.3|0
1739450130000|2025-02-13 12:35:30|10309.8|10297.8|10309.8|10297.8|10309.8|10297.8|10309.8|10297.8|0
1739450160000|2025-02-13 12:36:00|10310.3|10298.3|10311.3|10299.3|10311.3|10299.3|10310.3|10298.3|0
1739450170000|2025-02-13 12:36:10|10310.3|10298.3|10308.3|10296.3|10310.3|10298.3|10307.3|10295.3|0
1739450180000|2025-02-13 12:36:20|10309.3|10297.3|10308.3|10296.3|10309.3|10297.3|10308.3|10296.3|0
1739450190000|2025-02-13 12:36:30|10309.3|10297.3|10309.3|10297.3|10309.3|10297.3|10309.3|10297.3|0
1739450210000|2025-02-13 12:36:50|10308.8|10296.8|10308.3|10296.3|10309.3|10297.3|10308.3|10296.3|0
1739450220000|2025-02-13 12:37:00|10308.8|10296.8|10313.3|10301.3|10313.3|10301.3|10308.8|10296.8|0
1739450230000|2025-02-13 12:37:10|10312.8|10300.8|10312.8|10300.8|10312.8|10300.8|10312.8|10300.8|0
1739450250000|2025-02-13 12:37:30|10312.9|10300.9|10312.8|10304.8|10314.8|10304.8|10312.8|10300.9|0
1739450260000|2025-02-13 12:37:40|10315.8|10303.8|10314.3|10302.3|10315.8|10303.8|10314.3|10302.3|0
1739450270000|2025-02-13 12:37:50|10314.8|10302.8|10314.8|10302.8|10314.8|10302.8|10314.8|10302.8|0
1739450280000|2025-02-13 12:38:00|10316.8|10304.8|10320.3|10308.3|10320.3|10308.3|10316.8|10304.8|0
1739450290000|2025-02-13 12:38:10|10320.7|10308.7|10334.8|10322.8|10343.3|10331.3|10320.7|10308.7|0
1739450300000|2025-02-13 12:38:20|10333.9|10321.9|10339.8|10327.8|10341.8|10329.8|10333.9|10321.9|0
1739450310000|2025-02-13 12:38:30|10338.3|10326.3|10331.8|10319.8|10338.3|10326.3|10330.8|10318.8|0
1739450320000|2025-02-13 12:38:40|10329.8|10317.8|10329.8|10317.8|10330.8|10318.8|10329.8|10317.8|0
1739450330000|2025-02-13 12:38:50|10329.3|10317.3|10330.8|10318.8|10332.8|10320.8|10329.3|10317.3|0
1739450340000|2025-02-13 12:39:00|10329.8|10317.8|10334.3|10322.3|10334.3|10322.3|10329.8|10317.8|0
1739450350000|2025-02-13 12:39:10|10334.4|10322.4|10332.8|10320.8|10334.8|10322.8|10332.8|10320.8|0
1739450360000|2025-02-13 12:39:20|10339.3|10327.3|10343.8|10331.8|10343.8|10331.8|10336.3|10324.3|0
1739450370000|2025-02-13 12:39:30|10340.8|10328.8|10334.8|10322.8|10340.8|10328.8|10334.8|10322.8|0
1739450380000|2025-02-13 12:39:40|10333.8|10321.8|10332.3|10320.3|10333.8|10321.8|10331.3|10319.3|0
1739450390000|2025-02-13 12:39:50|10333.8|10321.8|10332.3|10320.3|10333.8|10321.8|10332.3|10320.3|0
1739450400000|2025-02-13 12:40:00|10332.4|10320.4|10343.3|10331.3|10343.3|10331.3|10332.4|10320.4|0
1739450410000|2025-02-13 12:40:10|10339.8|10327.8|10339.3|10327.3|10339.8|10327.8|10339.3|10327.3|0
1739450420000|2025-02-13 12:40:20|10334.3|10322.3|10335.3|10323.3|10336.8|10324.8|10332.3|10320.3|0
1739450430000|2025-02-13 12:40:30|10335.8|10323.8|10334.3|10322.3|10335.8|10323.8|10334.3|10322.3|0
1739450440000|2025-02-13 12:40:40|10331.3|10319.3|10333.3|10321.3|10333.3|10321.3|10331.3|10319.3|0
1739450450000|2025-02-13 12:40:50|10331.3|10319.3|10332.3|10320.3|10332.3|10320.3|10331.3|10319.3|0
1739450460000|2025-02-13 12:41:00|10331.8|10319.8|10331.8|10319.8|10334.8|10322.8|10331.8|10319.8|0
1739450470000|2025-02-13 12:41:10|10332.3|10320.3|10335.3|10323.3|10335.3|10323.3|10332.3|10320.3|0
1739450480000|2025-02-13 12:41:20|10335.8|10323.8|10346.8|10334.8|10349.8|10337.8|10335.8|10323.8|1
1739450490000|2025-02-13 12:41:30|10343.3|10331.3|10345.3|10333.3|10345.3|10333.3|10343.3|10331.3|0
1739450500000|2025-02-13 12:41:40|10344.8|10332.8|10343.3|10331.3|10344.8|10332.8|10342.3|10330.3|10
1739450510000|2025-02-13 12:41:50|10342.8|10330.8|10342.3|10330.3|10343.3|10331.3|10342.3|10330.3|0
1739450520000|2025-02-13 12:42:00|10343.3|10331.3|10345.3|10333.3|10345.3|10333.3|10343.3|10331.3|0
1739450540000|2025-02-13 12:42:20|10341.8|10329.8|10339.3|10327.3|10341.8|10329.8|10333.3|10321.3|2
1739450550000|2025-02-13 12:42:30|10338.3|10326.3|10338.3|10326.3|10338.3|10326.3|10338.3|10326.3|0
1739450570000|2025-02-13 12:42:50|10339.8|10327.8|10341.8|10329.8|10341.8|10329.8|10339.8|10327.8|0
1739450580000|2025-02-13 12:43:00|10342.3|10330.3|10341.3|10329.3|10343.8|10331.8|10341.3|10329.3|0
1739450590000|2025-02-13 12:43:10|10346.8|10334.8|10345.3|10333.3|10346.8|10334.8|10344.8|10332.8|0
1739450600000|2025-02-13 12:43:20|10345.8|10333.8|10345.8|10333.8|10345.8|10333.8|10345.8|10333.8|0
1739450610000|2025-02-13 12:43:30|10346.3|10334.3|10346.3|10334.3|10346.8|10334.8|10346.3|10334.3|0
1739450620000|2025-02-13 12:43:40|10345.3|10333.3|10346.3|10334.3|10346.3|10334.3|10345.3|10333.3|0
1739450630000|2025-02-13 12:43:50|10345.8|10333.8|10343.8|10331.8|10345.8|10333.8|10343.8|10331.8|0
1739450640000|2025-02-13 12:44:00|10342.8|10330.8|10343.8|10331.8|10343.8|10331.8|10342.8|10330.8|0
1739450650000|2025-02-13 12:44:10|10341.8|10329.8|10341.3|10329.3|10342.3|10330.3|10341.3|10329.3|0
1739450660000|2025-02-13 12:44:20|10339.8|10327.8|10338.8|10326.8|10339.8|10327.8|10338.8|10326.8|0
1739450670000|2025-02-13 12:44:30|10337.7|10325.7|10331.3|10319.3|10337.7|10325.7|10329.3|10317.3|0
1739450680000|2025-02-13 12:44:40|10330.3|10318.3|10329.8|10317.8|10330.3|10318.3|10329.3|10317.3|0
1739450690000|2025-02-13 12:44:50|10333.3|10321.3|10336.3|10324.3|10336.3|10324.3|10333.3|10321.3|0
1739450700000|2025-02-13 12:45:00|10337.3|10325.3|10355.3|10343.3|10355.3|10343.3|10336.8|10324.8|0
1739450710000|2025-02-13 12:45:10|10355.8|10343.8|10355.3|10347.3|10356.3|10347.3|10354.8|10342.8|0
1739450720000|2025-02-13 12:45:20|10367.3|10355.3|10365.8|10353.8|10367.3|10355.3|10365.8|10353.8|7
1739450730000|2025-02-13 12:45:30|10337.3|10325.3|10336.3|10324.3|10337.3|10325.3|10335.8|10323.8|1
1739450740000|2025-02-13 12:45:40|10335.8|10323.8|10335.8|10323.8|10335.8|10323.8|10335.8|10323.8|2
1739450750000|2025-02-13 12:45:50|10333.3|10321.3|10330.8|10318.8|10333.3|10321.3|10330.8|10318.8|0
1739450760000|2025-02-13 12:46:00|10328.8|10316.8|10326.8|10314.8|10329.3|10317.3|10326.8|10314.8|4
1739450770000|2025-02-13 12:46:10|10325.8|10313.8|10326.3|10314.3|10326.8|10314.8|10325.3|10313.3|0
1739450780000|2025-02-13 12:46:20|10327.8|10315.8|10326.8|10314.8|10327.8|10315.8|10326.8|10314.8|0
1739450800000|2025-02-13 12:46:40|10328.8|10316.8|10325.8|10313.8|10328.8|10316.8|10325.8|10313.8|0
1739450810000|2025-02-13 12:46:50|10325.3|10313.3|10325.3|10313.3|10325.3|10313.3|10325.3|10313.3|0
1739450820000|2025-02-13 12:47:00|10325.5|10313.5|10338.3|10326.3|10338.3|10326.3|10325.5|10313.5|0
1739450840000|2025-02-13 12:47:20|10335.3|10323.3|10335.8|10323.8|10335.8|10323.8|10331.3|10319.3|0
1739450850000|2025-02-13 12:47:30|10334.3|10322.3|10332.8|10320.8|10334.3|10322.3|10332.8|10320.8|0
1739450860000|2025-02-13 12:47:40|10333.8|10321.8|10333.8|10321.8|10333.8|10321.8|10333.8|10321.8|0
1739450870000|2025-02-13 12:47:50|10330.8|10318.8|10330.8|10318.8|10330.8|10318.8|10330.8|10318.8|0
1739450890000|2025-02-13 12:48:10|10331.3|10319.3|10331.3|10319.3|10331.3|10319.3|10331.3|10319.3|0
1739450900000|2025-02-13 12:48:20|10334.3|10322.3|10334.8|10322.8|10334.8|10322.8|10334.3|10322.3|0
1739450920000|2025-02-13 12:48:40|10335.3|10323.3|10340.8|10328.8|10341.8|10329.8|10335.3|10323.3|0
1739450930000|2025-02-13 12:48:50|10346.8|10334.8|10347.3|10335.3|10349.8|10337.8|10346.8|10334.8|0
1739450940000|2025-02-13 12:49:00|10348.3|10336.3|10353.8|10341.8|10353.8|10342.3|10348.3|10336.3|5
1739450950000|2025-02-13 12:49:10|10353.3|10341.3|10353.3|10341.3|10353.3|10341.3|10353.3|10341.3|0
1739450960000|2025-02-13 12:49:20|10352.8|10340.8|10354.3|10346.3|10355.8|10346.8|10351.8|10340.8|2
1739450970000|2025-02-13 12:49:30|10354.8|10346.8|10352.3|10340.3|10354.8|10346.8|10348.8|10336.8|0
1739450980000|2025-02-13 12:49:40|10353.8|10345.8|10353.3|10341.3|10354.3|10346.3|10353.3|10341.3|0
1739450990000|2025-02-13 12:49:50|10356.3|10344.3|10354.8|10346.8|10356.3|10346.8|10353.3|10341.3|0
1739451000000|2025-02-13 12:50:00|10353.8|10345.8|10354.3|10346.3|10354.3|10347.8|10353.8|10345.8|10
1739451020000|2025-02-13 12:50:20|10355.3|10347.3|10359.3|10347.3|10359.3|10347.3|10355.3|10345.3|1
1739451030000|2025-02-13 12:50:30|10358.3|10350.3|10356.8|10344.8|10359.3|10350.3|10356.3|10344.3|0
1739451040000|2025-02-13 12:50:40|10353.3|10341.3|10351.3|10339.3|10353.8|10341.8|10351.3|10339.3|0
1739451050000|2025-02-13 12:50:50|10350.8|10338.8|10347.8|10339.8|10350.8|10339.8|10347.8|10336.3|0
1739451060000|2025-02-13 12:51:00|10349.8|10337.8|10350.3|10338.3|10351.8|10339.8|10349.8|10337.8|0
1739451070000|2025-02-13 12:51:10|10349.8|10337.8|10351.3|10339.3|10351.3|10339.3|10349.8|10337.8|0
1739451080000|2025-02-13 12:51:20|10348.3|10336.3|10351.3|10339.3|10351.3|10339.3|10348.3|10336.3|0
1739451090000|2025-02-13 12:51:30|10350.8|10338.8|10349.8|10337.8|10350.8|10338.8|10349.8|10337.8|0
1739451100000|2025-02-13 12:51:40|10350.3|10338.3|10350.3|10338.3|10350.3|10338.3|10350.3|10338.3|0
1739451110000|2025-02-13 12:51:50|10349.8|10337.8|10351.3|10339.3|10351.3|10339.3|10349.8|10337.8|0
1739451130000|2025-02-13 12:52:10|10352.3|10340.3|10353.8|10345.8|10355.8|10345.8|10352.3|10340.3|5
1739451140000|2025-02-13 12:52:20|||||||||1
1739451150000|2025-02-13 12:52:30|10355.8|10343.8|10352.8|10344.8|10355.8|10344.8|10352.3|10341.8|7
1739451160000|2025-02-13 12:52:40|10353.8|10341.8|10355.3|10343.3|10355.3|10346.3|10350.8|10341.8|1
1739451170000|2025-02-13 12:52:50|10352.3|10344.3|10352.3|10344.3|10352.3|10344.3|10352.3|10344.3|0
1739451180000|2025-02-13 12:53:00|10353.8|10341.8|10353.8|10341.8|10353.8|10341.8|10353.8|10341.8|0
1739451190000|2025-02-13 12:53:10|10350.8|10342.8|10350.8|10342.8|10350.8|10342.8|10350.8|10342.8|0
1739451200000|2025-02-13 12:53:20|10352.3|10340.3|10347.3|10341.3|10352.3|10341.8|10347.3|10339.8|1
1739451210000|2025-02-13 12:53:30|10349.8|10337.8|10351.3|10339.3|10351.3|10342.3|10346.3|10337.8|1
1739451220000|2025-02-13 12:53:40|10348.3|10340.3|10348.3|10336.3|10348.3|10340.3|10347.3|10336.3|1
1739451230000|2025-02-13 12:53:50|10348.8|10336.8|10348.8|10336.8|10348.8|10336.8|10348.8|10336.8|0
1739451250000|2025-02-13 12:54:10|10349.3|10337.3|10348.8|10336.8|10349.3|10337.3|10348.8|10336.8|0
1739451270000|2025-02-13 12:54:30|10349.3|10337.3|10347.8|10335.8|10349.3|10337.3|10347.8|10335.8|0
1739451280000|2025-02-13 12:54:40|10345.8|10337.8|10333.3|10321.3|10347.2|10337.8|10333.3|10321.3|0
1739451290000|2025-02-13 12:54:50|10330.9|10318.9|10330.8|10318.8|10335.3|10323.3|10330.8|10318.8|1
1739451300000|2025-02-13 12:55:00|10330.3|10318.3|10341.8|10329.8|10341.8|10329.8|10330.3|10318.3|0
1739451310000|2025-02-13 12:55:10|10342.8|10330.8|10342.8|10330.8|10342.8|10330.8|10339.3|10327.3|0
1739451320000|2025-02-13 12:55:20|10342.3|10330.3|10342.3|10330.3|10342.3|10330.3|10342.3|10330.3|0
1739451340000|2025-02-13 12:55:40|10341.8|10329.8|10340.8|10328.8|10341.8|10329.8|10340.8|10328.8|0
1739451350000|2025-02-13 12:55:50|10340.3|10328.3|10340.3|10328.3|10340.3|10328.3|10340.3|10328.3|0
1739451360000|2025-02-13 12:56:00|10339.8|10327.8|10342.3|10330.3|10342.3|10330.3|10339.8|10327.8|0
1739451370000|2025-02-13 12:56:10|10341.8|10329.8|10341.8|10329.8|10341.8|10329.8|10341.8|10329.8|0
1739451380000|2025-02-13 12:56:20|10341.3|10329.3|10341.3|10329.3|10341.3|10329.3|10341.3|10329.3|0
1739451390000|2025-02-13 12:56:30|10340.8|10328.8|10340.8|10328.8|10340.8|10328.8|10340.8|10328.8|0
1739451400000|2025-02-13 12:56:40|10341.8|10329.8|10341.8|10329.8|10341.8|10329.8|10341.8|10329.8|0
1739451430000|2025-02-13 12:57:10|10344.8|10332.8|10344.8|10332.8|10344.8|10332.8|10344.8|10332.8|0
1739451440000|2025-02-13 12:57:20|10344.3|10332.3|10344.3|10332.3|10344.3|10332.3|10344.3|10332.3|0
1739451450000|2025-02-13 12:57:30|10347.3|10335.3|10347.3|10335.3|10347.3|10335.3|10347.3|10335.3|0
1739451460000|2025-02-13 12:57:40|10345.3|10333.3|10345.3|10333.3|10345.3|10333.3|10345.3|10333.3|0
1739451470000|2025-02-13 12:57:50|10344.8|10332.8|10345.3|10333.3|10345.8|10333.8|10344.8|10332.8|0
1739451480000|2025-02-13 12:58:00|10346.8|10334.8|10346.8|10334.8|10346.8|10334.8|10346.8|10334.8|0
1739451490000|2025-02-13 12:58:10|10346.3|10334.3|10347.3|10335.3|10347.3|10335.3|10346.3|10334.3|0
1739451500000|2025-02-13 12:58:20|10346.3|10334.3|10351.8|10339.8|10351.8|10339.8|10346.3|10334.3|0
1739451510000|2025-02-13 12:58:30|10351.3|10339.3|10351.3|10339.3|10351.3|10339.3|10351.3|10339.3|2
1739451580000|2025-02-13 12:59:40|10349.8|10337.8|10349.3|10337.3|10350.3|10338.3|10349.3|10337.3|0
1739451600000|2025-02-13 13:00:00|10350.3|10338.3|10387.8|10375.8|10398.8|10388.3|10350.3|10338.3|10
1739451610000|2025-02-13 13:00:10|10388.3|10376.3|10386.8|10378.8|10388.3|10378.8|10386.3|10376.3|1
1739451620000|2025-02-13 13:00:20|10384.3|10372.3|10376.3|10368.3|10384.3|10372.3|10376.3|10365.3|3
1739451630000|2025-02-13 13:00:30|10385.8|10373.8|10389.3|10377.3|10389.3|10377.3|10385.8|10373.8|1
1739451640000|2025-02-13 13:00:40|10366.9|10354.9|10366.3|10354.3|10368.8|10356.8|10363.8|10351.8|1
1739451650000|2025-02-13 13:00:50|10366.4|10354.4|10373.8|10361.8|10373.8|10361.8|10365.3|10353.3|0
1739451660000|2025-02-13 13:01:00|10372.8|10360.8|10376.3|10364.3|10377.8|10365.8|10369.8|10357.8|1
1739451670000|2025-02-13 13:01:10|10376.4|10364.4|10383.3|10371.3|10386.8|10374.8|10376.4|10364.4|1
1739451680000|2025-02-13 13:01:20|10383.8|10371.8|10392.8|10380.8|10394.8|10382.8|10383.8|10371.8|0
1739451690000|2025-02-13 13:01:30|10393.8|10381.8|10389.3|10377.3|10393.8|10381.8|10389.3|10377.3|2
1739451700000|2025-02-13 13:01:40|10390.3|10378.3|10387.4|10375.4|10392.3|10380.3|10385.9|10373.9|0
1739451710000|2025-02-13 13:01:50|10386.9|10374.9|10380.4|10368.4|10390.3|10378.3|10378.3|10366.3|0
1739451720000|2025-02-13 13:02:00|10380.8|10368.8|10383.8|10371.8|10383.8|10371.8|10379.3|10367.3|1
1739451730000|2025-02-13 13:02:10|10383.9|10371.9|10362.8|10350.8|10383.9|10373.4|10361.9|10349.9|1
1739451740000|2025-02-13 13:02:20|10361.3|10349.3|10360.8|10348.8|10361.3|10349.3|10360.8|10348.8|0
1739451750000|2025-02-13 13:02:30|10361.8|10349.8|10362.3|10350.3|10362.3|10350.3|10361.8|10349.8|0
1739451760000|2025-02-13 13:02:40|10360.8|10348.8|10361.3|10349.3|10361.3|10349.3|10360.8|10348.8|0
1739451770000|2025-02-13 13:02:50|10361.8|10349.8|10362.3|10350.3|10362.3|10350.3|10361.8|10349.8|0
1739451780000|2025-02-13 13:03:00|10363.3|10351.3|10373.3|10361.3|10373.3|10361.3|10363.3|10351.3|0
1739451790000|2025-02-13 13:03:10|10372.3|10360.3|10372.8|10360.8|10372.8|10360.8|10372.3|10360.3|0
1739451800000|2025-02-13 13:03:20|10372.3|10360.3|10372.8|10360.8|10372.8|10360.8|10372.3|10360.3|1
1739451810000|2025-02-13 13:03:30|10372.9|10360.9|10378.4|10366.4|10378.4|10366.4|10372.9|10360.9|1
1739451820000|2025-02-13 13:03:40|10378.9|10366.9|10382.9|10370.9|10383.4|10371.4|10378.9|10366.9|0
1739451830000|2025-02-13 13:03:50|10381.9|10369.9|10381.9|10369.9|10381.9|10369.9|10381.9|10369.9|0
1739451840000|2025-02-13 13:04:00|10384.4|10372.4|10388.4|10376.4|10388.4|10378.4|10384.4|10372.4|0
1739451850000|2025-02-13 13:04:10|10389.3|10377.3|10374.8|10362.8|10389.3|10377.3|10374.8|10362.8|1
1739451860000|2025-02-13 13:04:20|10373.8|10361.8|10373.8|10361.8|10373.8|10361.8|10373.8|10361.8|0
1739451870000|2025-02-13 13:04:30|10368.4|10356.4|10368.4|10356.4|10368.4|10356.4|10368.4|10356.4|0
1739451880000|2025-02-13 13:04:40|10368.9|10356.9|10368.9|10356.9|10368.9|10356.9|10368.9|10356.9|0
1739451890000|2025-02-13 13:04:50|10368.4|10356.4|10368.4|10356.4|10368.4|10356.4|10368.4|10356.4|0
1739451900000|2025-02-13 13:05:00|10368.8|10356.8|10379.4|10367.4|10379.4|10367.4|10368.8|10356.8|1
1739451910000|2025-02-13 13:05:10|10379.3|10367.3|10378.3|10366.3|10379.3|10367.3|10377.8|10365.8|0
1739451930000|2025-02-13 13:05:30|10378.4|10366.4|10380.4|10368.4|10380.4|10368.4|10378.4|10366.4|0
1739451960000|2025-02-13 13:06:00|10380.5|10368.5|10390.8|10378.8|10390.8|10378.8|10380.5|10368.5|1
1739451970000|2025-02-13 13:06:10|10406.8|10394.8|10407.4|10395.4|10407.4|10395.4|10397.9|10385.9|8
1739451980000|2025-02-13 13:06:20|10407.9|10395.9|10406.8|10394.8|10408.4|10400.9|10406.4|10394.8|2
1739451990000|2025-02-13 13:06:30|10404.9|10396.9|10410.4|10398.4|10411.3|10399.3|10404.9|10394.8|0
1739452000000|2025-02-13 13:06:40|10410.8|10398.8|10407.3|10395.3|10410.8|10398.8|10407.3|10395.3|0
1739452010000|2025-02-13 13:06:50|10407.4|10395.4|10407.3|10395.3|10407.4|10395.4|10407.3|10395.3|0
1739452020000|2025-02-13 13:07:00|10406.8|10394.8|10418.4|10406.4|10420.3|10408.3|10406.8|10394.8|0
1739452030000|2025-02-13 13:07:10|10419.3|10407.3|10418.4|10406.4|10419.3|10407.3|10418.4|10406.4|0
1739452040000|2025-02-13 13:07:20|10420.3|10408.3|10420.3|10408.3|10420.3|10408.3|10420.3|10408.3|0
1739452050000|2025-02-13 13:07:30|10417.9|10405.9|10413.9|10405.9|10417.9|10405.9|10413.9|10404.9|0
1739452060000|2025-02-13 13:07:40|10414.4|10406.4|10419.3|10407.3|10419.3|10407.3|10414.4|10406.4|0
1739452070000|2025-02-13 13:07:50|10419.4|10407.4|10407.3|10395.3|10419.8|10407.8|10407.3|10395.3|1
1739452080000|2025-02-13 13:08:00|10406.8|10394.8|10408.8|10396.8|10408.8|10396.8|10406.8|10394.8|0
1739452110000|2025-02-13 13:08:30|10408.9|10396.9|10409.8|10397.8|10414.8|10402.8|10407.3|10396.8|3
1739452120000|2025-02-13 13:08:40|10411.8|10399.8|10418.3|10406.3|10418.8|10406.8|10411.8|10399.8|0
1739452130000|2025-02-13 13:08:50|10419.3|10407.3|10419.3|10407.3|10419.3|10407.3|10419.3|10407.3|0
1739452140000|2025-02-13 13:09:00|10419.4|10407.4|10420.3|10408.3|10420.3|10408.3|10419.4|10407.4|0
1739452150000|2025-02-13 13:09:10|10426.8|10414.8|10423.3|10411.3|10428.8|10416.9|10422.8|10410.8|2
1739452160000|2025-02-13 13:09:20|10421.8|10409.8|10422.8|10410.8|10423.8|10411.8|10417.3|10405.3|1
1739452180000|2025-02-13 13:09:40|10423.8|10411.8|10423.8|10411.8|10423.8|10411.8|10423.8|10411.8|0
1739452200000|2025-02-13 13:10:00|10423.9|10411.9|10431.9|10419.9|10431.9|10423.4|10423.9|10411.9|1
1739452210000|2025-02-13 13:10:10|10432.4|10420.4|10431.9|10419.9|10432.4|10420.4|10431.9|10419.9|0
1739452220000|2025-02-13 13:10:20|10432.4|10420.4|10432.4|10420.4|10432.4|10420.4|10432.4|10420.4|0
1739452230000|2025-02-13 13:10:30|10430.4|10422.4|10430.4|10422.4|10430.4|10422.4|10430.4|10422.4|2
1739452240000|2025-02-13 13:10:40|10431.4|10423.4|10436.9|10424.9|10436.9|10424.9|10429.9|10422.4|8
1739452250000|2025-02-13 13:10:50|10434.4|10422.4|10430.9|10418.9|10434.4|10422.4|10430.9|10418.9|1
1739452260000|2025-02-13 13:11:00|10429.9|10417.9|10435.4|10423.4|10435.9|10423.9|10429.8|10417.8|5
1739452270000|2025-02-13 13:11:10|10435.3|10423.3|10433.9|10421.9|10435.3|10423.3|10433.9|10421.9|0
1739452280000|2025-02-13 13:11:20|10434.3|10422.3|10445.9|10433.9|10445.9|10435.3|10434.3|10422.3|1
1739452290000|2025-02-13 13:11:30|10445.8|10433.8|10450.9|10438.9|10450.9|10441.3|10441.4|10429.4|3
1739452300000|2025-02-13 13:11:40|10451.8|10439.8|10451.8|10439.8|10451.8|10439.8|10451.8|10439.8|0
1739452310000|2025-02-13 13:11:50|10451.9|10439.9|10451.4|10439.4|10451.9|10439.9|10451.4|10439.4|0
1739452320000|2025-02-13 13:12:00|10449.9|10441.9|10450.9|10442.9|10452.4|10442.9|10449.9|10439.9|0
1739452330000|2025-02-13 13:12:10|10451.4|10443.4|10466.8|10454.8|10466.9|10454.9|10451.4|10443.4|2
1739452340000|2025-02-13 13:12:20|10461.8|10449.8|10466.3|10454.3|10466.3|10454.3|10461.8|10449.8|0
1739452350000|2025-02-13 13:12:30|10458.4|10446.4|10456.8|10444.8|10459.8|10447.8|10451.8|10439.8|0
1739452360000|2025-02-13 13:12:40|10455.3|10443.3|10457.4|10445.4|10457.4|10446.4|10454.3|10442.3|0
1739452370000|2025-02-13 13:12:50|10456.9|10444.9|10450.3|10442.3|10456.9|10449.9|10450.3|10440.4|2
1739452380000|2025-02-13 13:13:00|10448.4|10440.4|10461.3|10449.3|10461.4|10449.4|10448.4|10438.4|0
1739452390000|2025-02-13 13:13:10|10458.3|10450.3|10452.8|10440.8|10461.4|10450.3|10452.8|10440.8|1
1739452400000|2025-02-13 13:13:20|10455.9|10443.9|10455.4|10443.4|10455.9|10443.9|10454.4|10442.4|0
1739452420000|2025-02-13 13:13:40|10454.9|10442.9|10453.4|10441.4|10454.9|10442.9|10453.4|10441.4|0
1739452430000|2025-02-13 13:13:50|10453.9|10441.9|10453.9|10441.9|10453.9|10441.9|10453.9|10441.9|0
1739452440000|2025-02-13 13:14:00|10456.8|10444.8|10457.4|10445.4|10457.4|10445.4|10456.8|10444.8|0
1739452460000|2025-02-13 13:14:20|10452.4|10440.4|10455.4|10443.4|10456.4|10444.4|10452.4|10440.4|0
1739452470000|2025-02-13 13:14:30|10455.9|10443.9|10456.4|10444.4|10456.4|10444.4|10452.9|10440.9|0
1739452480000|2025-02-13 13:14:40|10456.9|10444.9|10459.4|10447.4|10459.4|10447.4|10451.4|10439.9|1
1739452490000|2025-02-13 13:14:50|10458.4|10446.4|10457.4|10445.4|10461.3|10449.3|10455.4|10443.9|1
1739452500000|2025-02-13 13:15:00|10457.9|10445.9|10460.9|10448.9|10461.4|10449.4|10455.9|10445.9|0
1739452510000|2025-02-13 13:15:10|10464.4|10456.4|10467.4|10455.4|10467.4|10456.4|10464.4|10454.4|1
1739452520000|2025-02-13 13:15:20|10464.4|10456.4|10472.4|10460.4|10472.4|10460.4|10463.9|10451.9|0
1739452530000|2025-02-13 13:15:30|10472.9|10460.9|10475.4|10463.4|10475.9|10464.4|10471.9|10460.9|4
1739452540000|2025-02-13 13:15:40|10474.9|10462.9|10474.9|10462.9|10474.9|10462.9|10473.4|10461.4|0
1739452550000|2025-02-13 13:15:50|10474.4|10462.4|10474.4|10462.4|10474.4|10462.4|10474.4|10462.4|0
1739452560000|2025-02-13 13:16:00|10475.4|10463.4|10473.9|10461.9|10475.4|10463.4|10473.9|10461.9|0
1739452570000|2025-02-13 13:16:10|10475.4|10463.4|10475.4|10463.4|10475.4|10463.4|10475.4|10463.4|0
1739452580000|2025-02-13 13:16:20|10474.9|10462.9|10472.4|10460.4|10475.4|10463.4|10471.9|10459.9|0
1739452590000|2025-02-13 13:16:30|10472.9|10460.9|10474.9|10462.9|10474.9|10462.9|10472.9|10460.9|1
1739452600000|2025-02-13 13:16:40|10474.8|10462.8|10463.9|10451.9|10474.8|10462.8|10459|10447|1
1739452610000|2025-02-13 13:16:50|10459.4|10447.4|10452.4|10440.4|10463.4|10451.4|10452.4|10440.4|3
1739452620000|2025-02-13 13:17:00|10449.9|10441.9|10448.4|10440.4|10449.9|10441.9|10448.4|10440.4|0
1739452630000|2025-02-13 13:17:10|10450.4|10438.4|10451.9|10439.9|10452.4|10440.9|10448.4|10438.4|0
1739452640000|2025-02-13 13:17:20|10455.4|10443.4|10458.4|10446.4|10458.4|10446.4|10453.4|10441.4|0
1739452650000|2025-02-13 13:17:30|10457.4|10445.4|10461.4|10449.4|10461.4|10449.4|10457.4|10445.4|0
1739452660000|2025-02-13 13:17:40|10461.3|10449.3|10457.9|10445.9|10461.3|10449.3|10455.4|10443.4|0
1739452670000|2025-02-13 13:17:50|10454.4|10442.4|10454.4|10442.4|10454.4|10442.4|10454.4|10442.4|1
1739452680000|2025-02-13 13:18:00|10454.9|10442.9|10457.4|10445.4|10457.4|10445.4|10454.9|10442.9|0
1739452690000|2025-02-13 13:18:10|10457.9|10445.9|10460.4|10448.4|10460.4|10448.4|10457.9|10445.9|0
1739452700000|2025-02-13 13:18:20|10461.9|10449.9|10462.4|10450.4|10462.4|10450.4|10461.9|10449.9|0
1739452710000|2025-02-13 13:18:30|10462.9|10450.9|10461.9|10449.9|10462.9|10450.9|10461.4|10449.4|0
1739452720000|2025-02-13 13:18:40|10458.4|10446.4|10458.4|10446.4|10458.4|10446.4|10457.9|10445.9|0
1739452730000|2025-02-13 13:18:50|10457.9|10445.9|10459.9|10447.9|10461.9|10449.9|10457.9|10445.9|0
1739452740000|2025-02-13 13:19:00|10458.9|10446.9|10457.9|10445.9|10458.9|10446.9|10457.9|10445.9|0
1739452750000|2025-02-13 13:19:10|10466.4|10454.4|10467.4|10455.4|10467.4|10455.4|10466.4|10454.4|1
1739452800000|2025-02-13 13:20:00|10466.9|10454.9|10469.4|10457.4|10470.9|10458.9|10466.9|10454.9|0
1739452820000|2025-02-13 13:20:20|10465.9|10453.9|10463.4|10451.4|10465.9|10453.9|10460.9|10450.4|0
1739452840000|2025-02-13 13:20:40|10464.4|10452.4|10468.9|10456.9|10468.9|10456.9|10464.4|10452.4|1
1739452850000|2025-02-13 13:20:50|10469.9|10457.9|10469.9|10457.9|10469.9|10457.9|10469.9|10457.9|0
1739452860000|2025-02-13 13:21:00|10468.9|10456.9|10470.9|10458.9|10470.9|10458.9|10468.9|10456.9|0
1739452870000|2025-02-13 13:21:10|10471.9|10459.9|10475.9|10463.9|10475.9|10463.9|10469.9|10459.9|1
1739452880000|2025-02-13 13:21:20|10473.9|10465.9|10485.4|10473.4|10489.9|10477.9|10473.9|10464.9|0
1739452890000|2025-02-13 13:21:30|10486.9|10474.9|10480.9|10468.9|10486.9|10474.9|10480.4|10468.4|0
1739452900000|2025-02-13 13:21:40|10481.9|10469.9|10479.4|10467.4|10485.4|10473.4|10479.4|10467.4|0
1739452910000|2025-02-13 13:21:50|10476.9|10464.9|10479.4|10467.4|10480.9|10468.9|10476.9|10464.9|0
1739452920000|2025-02-13 13:22:00|10478.4|10466.4|10479.4|10467.4|10479.4|10467.4|10478.4|10466.4|0
1739452930000|2025-02-13 13:22:10|10480.4|10468.4|10478.4|10466.4|10480.4|10468.4|10478.4|10466.4|0
1739452940000|2025-02-13 13:22:20|10476.4|10468.4|10475.4|10467.4|10477.4|10468.4|10475.4|10465.4|0
1739452950000|2025-02-13 13:22:30|10477.4|10465.4|10477.9|10465.9|10477.9|10465.9|10477.4|10465.4|0
1739452960000|2025-02-13 13:22:40|10477.4|10465.4|10478.9|10466.9|10478.9|10467.4|10474.9|10464.4|0
1739452970000|2025-02-13 13:22:50|10476.4|10464.4|10466.4|10454.4|10476.4|10464.4|10465.9|10453.9|0
1739452980000|2025-02-13 13:23:00|10468.4|10456.4|10467.4|10455.4|10468.4|10456.4|10467.4|10455.4|0
1739452990000|2025-02-13 13:23:10|10466.9|10454.9|10466.9|10454.9|10466.9|10454.9|10466.9|10454.9|0
1739453000000|2025-02-13 13:23:20|10467.4|10455.4|10466.4|10454.4|10467.4|10455.4|10465.9|10453.9|0
1739453010000|2025-02-13 13:23:30|10464.9|10452.9|10468.4|10456.4|10470.4|10458.4|10464.9|10452.9|1
1739453020000|2025-02-13 13:23:40|10469.9|10457.9|10468.4|10456.4|10469.9|10457.9|10468.4|10456.4|1
1739453040000|2025-02-13 13:24:00|10468.9|10456.9|10469.9|10457.9|10469.9|10457.9|10468.9|10456.9|0
1739453050000|2025-02-13 13:24:10|10470.9|10458.9|10475.4|10463.4|10475.4|10463.4|10470.9|10458.9|0
1739453070000|2025-02-13 13:24:30|10474.9|10462.9|10474.4|10462.4|10474.9|10462.9|10471.9|10459.9|0
1739453080000|2025-02-13 13:24:40|10472.9|10460.9|10472.9|10460.9|10473.9|10461.9|10472.4|10460.4|1
1739453100000|2025-02-13 13:25:00|10473.9|10461.9|10468.4|10456.4|10474.9|10462.9|10468.4|10456.4|0
1739453110000|2025-02-13 13:25:10|10466.9|10454.9|10469.4|10457.4|10469.4|10457.4|10466.4|10454.4|0
1739453120000|2025-02-13 13:25:20|10466.9|10454.9|10466.9|10454.9|10466.9|10454.9|10466.9|10454.9|0
1739453130000|2025-02-13 13:25:30|10467.4|10455.4|10467.4|10455.4|10467.4|10455.4|10467.4|10455.4|0
1739453140000|2025-02-13 13:25:40|10467.9|10455.9|10468.9|10456.9|10469.4|10457.4|10467.9|10455.9|3
1739453150000|2025-02-13 13:25:50|10469.4|10457.4|10468.9|10456.9|10469.4|10457.4|10468.9|10456.9|0
1739453160000|2025-02-13 13:26:00|10469.4|10457.4|10465|10453|10469.4|10457.4|10463.5|10451.5|1
1739453170000|2025-02-13 13:26:10|10465.5|10453.5|10461.5|10449.5|10465.5|10453.5|10461.5|10449.5|2
1739453180000|2025-02-13 13:26:20|10461|10449|10461|10449|10461|10449|10461|10449|0
1739453190000|2025-02-13 13:26:30|10459|10451|10460.5|10448.5|10460.5|10451|10459|10448.5|1
1739453200000|2025-02-13 13:26:40|10458.5|10450.5|10450|10442|10458.9|10450.5|10450|10440|0
1739453210000|2025-02-13 13:26:50|10448.5|10442.5|10457.5|10445.5|10457.5|10445.5|10448.5|10442.5|1
1739453220000|2025-02-13 13:27:00|10455.5|10447.5|10450|10442|10458.5|10447.5|10449.5|10441.5|1
1739453230000|2025-02-13 13:27:10|10452|10440|10451.5|10439.5|10452|10440|10451.5|10439.5|3
1739453240000|2025-02-13 13:27:20|10449|10441|10447.9|10441.9|10456|10444|10447.9|10441|1
1739453250000|2025-02-13 13:27:30|10449.9|10441.4|10452.4|10440.4|10452.4|10441.4|10449.4|10439.4|1
1739453260000|2025-02-13 13:27:40|10451.9|10439.9|10452|10440|10452|10440|10451.9|10439.9|0
1739453270000|2025-02-13 13:27:50|10451.9|10439.9|10444.9|10432.9|10451.9|10439.9|10442.5|10430.5|5
1739453280000|2025-02-13 13:28:00|10445|10433|10450.9|10438.9|10450.9|10438.9|10445|10433|0
1739453300000|2025-02-13 13:28:20|10451|10439|10447.5|10435.5|10454|10442|10447.5|10435.5|0
1739453310000|2025-02-13 13:28:30|10449.5|10437.5|10453.9|10441.9|10453.9|10441.9|10448.5|10436.5|0
1739453330000|2025-02-13 13:28:50|10448.4|10436.4|10444.5|10432.5|10449.4|10437.4|10444.5|10432.5|0
1739453350000|2025-02-13 13:29:10|10443.5|10431.5|10439.5|10427.5|10443.5|10431.5|10439.5|10427.5|0
1739453360000|2025-02-13 13:29:20|10439|10427|10444|10432|10444|10432|10439|10427|0
1739453370000|2025-02-13 13:29:30|10444.5|10432.5|10452|10440|10452|10440|10444.5|10432.5|0
1739453380000|2025-02-13 13:29:40|10453|10441|10452|10440|10453|10441|10452|10440|0
1739453390000|2025-02-13 13:29:50|10453|10441|10453|10441|10453|10441|10453|10441|0
1739453400000|2025-02-13 13:30:00|10453.5|10441.5|10454.5|10442.5|10454.5|10442.5|10453|10441|0
1739453410000|2025-02-13 13:30:10|10452|10440|10453|10441|10453|10441|10452|10440|0
1739453420000|2025-02-13 13:30:20|10452.9|10440.9|10446.5|10434.5|10452.9|10440.9|10446.5|10434.5|0
1739453430000|2025-02-13 13:30:30|10446.4|10434.4|10445|10433|10446.4|10434.4|10445|10433|0
1739453440000|2025-02-13 13:30:40|10446|10434|10446|10434|10446|10434|10446|10434|0
1739453450000|2025-02-13 13:30:50|10444|10432|10444.5|10432.5|10444.5|10432.5|10444|10432|0
1739453460000|2025-02-13 13:31:00|10444|10432|10442.5|10430.5|10444.5|10432.5|10442.5|10430.5|0
1739453470000|2025-02-13 13:31:10|10442|10430|10444.4|10432.4|10444.5|10432.5|10442|10430|0
1739453480000|2025-02-13 13:31:20|10442.5|10430.5|10456.5|10444.5|10456.5|10444.5|10442.5|10430.5|0
1739453510000|2025-02-13 13:31:50|10456.4|10444.4|10448.5|10436.5|10456.4|10444.4|10448.5|10436.5|0
1739453520000|2025-02-13 13:32:00|10448|10436|10448|10436|10448.5|10436.5|10448|10436|0
1739453530000|2025-02-13 13:32:10|10447.5|10435.5|10447.5|10435.5|10447.5|10435.5|10447|10435|0
1739453540000|2025-02-13 13:32:20|10448|10436|10448|10436|10448|10436|10448|10436|0
1739453550000|2025-02-13 13:32:30|10447.5|10435.5|10447|10435|10447.5|10435.5|10447|10435|0
1739453570000|2025-02-13 13:32:50|10447.5|10435.5|10446.5|10434.5|10447.5|10435.5|10446.5|10434.5|0
1739453580000|2025-02-13 13:33:00|10447.5|10435.5|10447.5|10435.5|10447.5|10435.5|10447.5|10435.5|0
1739453590000|2025-02-13 13:33:10|10448|10436|10447.5|10435.5|10448|10436|10447.5|10435.5|0
1739453600000|2025-02-13 13:33:20|10450.5|10438.5|10450.5|10438.5|10450.5|10438.5|10450.5|10438.5|0
1739453610000|2025-02-13 13:33:30|10449.5|10437.5|10445|10433|10449.5|10437.5|10437.5|10425.5|0
1739453620000|2025-02-13 13:33:40|10443.5|10431.5|10445|10433|10445|10433|10443.5|10431.5|0
1739453630000|2025-02-13 13:33:50|10445.5|10433.5|10445.5|10433.5|10445.5|10433.5|10445.5|10433.5|7
1739453640000|2025-02-13 13:34:00|10444|10432|10445|10433|10445|10433|10444|10432|0
1739453650000|2025-02-13 13:34:10|10443.5|10431.5|10444|10432|10444|10432|10443.5|10431.5|0
1739453660000|2025-02-13 13:34:20|10442.5|10430.5|10446.5|10434.5|10446.5|10434.5|10442.5|10430.5|0
1739453670000|2025-02-13 13:34:30|10446.4|10434.4|10446.4|10434.4|10446.4|10434.4|10446.4|10434.4|0
1739453680000|2025-02-13 13:34:40|10445.4|10433.4|10444.5|10432.5|10445.4|10433.4|10444.5|10432.5|0
1739453690000|2025-02-13 13:34:50|10445.5|10433.5|10446|10434|10446|10434|10445.5|10433.5|0
1739453700000|2025-02-13 13:35:00|10446.5|10434.5|10445.5|10433.5|10447|10435|10445.5|10433.5|0
1739453710000|2025-02-13 13:35:10|10446|10434|10445.5|10433.5|10446|10434|10445|10433|0
1739453720000|2025-02-13 13:35:20|10445|10433|10445|10433|10445|10433|10445|10433|0
1739453740000|2025-02-13 13:35:40|10444.5|10432.5|10443|10435|10445|10435|10443|10432.5|0
1739453750000|2025-02-13 13:35:50|10445|10433|10445|10433|10445|10433|10445|10433|0
1739453760000|2025-02-13 13:36:00|10442.5|10434.5|10446.5|10434.5|10446.5|10434.5|10442.5|10432.5|1
1739453770000|2025-02-13 13:36:10|10448|10436|10448|10436|10448|10436|10448|10436|0
1739453780000|2025-02-13 13:36:20|10449|10437|10449|10437|10449|10437|10449|10437|0
1739453790000|2025-02-13 13:36:30|10447.5|10439.5|10450|10438|10450.5|10442.5|10445.5|10433.5|1
1739453800000|2025-02-13 13:36:40|10450.5|10438.5|10450|10438|10450.5|10438.5|10450|10438|0
1739453810000|2025-02-13 13:36:50|10452|10440|10447.5|10435.5|10452|10440|10447.5|10435.5|0
1739453820000|2025-02-13 13:37:00|10448.5|10436.5|10450.5|10438.5|10451|10441|10448.5|10436.5|0
1739453830000|2025-02-13 13:37:10|10449|10441|10458|10446|10458.9|10446.9|10449|10439.5|0
1739453840000|2025-02-13 13:37:20|10458.5|10446.5|10459.5|10447.5|10459.5|10447.5|10458.5|10446.5|0
1739453850000|2025-02-13 13:37:30|10460|10448|10458.5|10446.5|10460|10448|10453.5|10441.5|0
1739453860000|2025-02-13 13:37:40|10457|10445|10460|10448|10460|10449|10457|10445|0
1739453880000|2025-02-13 13:38:00|10458|10450|10461|10449|10461|10450|10458|10449|0
1739453890000|2025-02-13 13:38:10|10462.5|10450.5|10454.5|10442.5|10465.5|10453.5|10451.5|10439.5|0
1739453930000|2025-02-13 13:38:50|10454.4|10442.4|10454|10442|10455|10443|10452|10440|0
1739453940000|2025-02-13 13:39:00|10453.5|10441.5|10447|10435|10454.5|10443.5|10447|10435|7
1739453950000|2025-02-13 13:39:10|10446.5|10434.5|10444.5|10432.5|10446.5|10434.5|10444.5|10432.5|0
1739453960000|2025-02-13 13:39:20|10442.5|10430.5|10440|10428|10442.5|10432|10437.5|10428|1
1739453970000|2025-02-13 13:39:30|10439.5|10427.5|10435|10427|10439.5|10429.5|10434.5|10425|2
1739453980000|2025-02-13 13:39:40|10435.5|10427.5|10442|10430|10444|10432|10435.5|10427.5|0
1739453990000|2025-02-13 13:39:50|10441.5|10429.5|10441|10429|10441.5|10429.5|10441|10429|0
1739454010000|2025-02-13 13:40:10|10440.5|10428.5|10442.5|10430.5|10442.5|10430.5|10440.5|10428.5|0
1739454020000|2025-02-13 13:40:20|10441|10429|10443.5|10431.5|10443.5|10431.5|10441|10429|0
1739454030000|2025-02-13 13:40:30|10442.5|10430.5|10442|10430|10442.5|10430.5|10442|10430|0
1739454040000|2025-02-13 13:40:40|10442.5|10430.5|10442.5|10430.5|10442.5|10430.5|10442.5|10430.5|0
1739454050000|2025-02-13 13:40:50|10442|10430|10442|10430|10442|10430|10442|10430|0
1739454060000|2025-02-13 13:41:00|10441.5|10429.5|10439.5|10427.5|10441.5|10429.5|10439.5|10427.5|3
1739454070000|2025-02-13 13:41:10|10440.5|10428.5|10439.9|10427.9|10440.5|10428.5|10439.9|10427.9|1
1739454080000|2025-02-13 13:41:20|10440|10428|10439|10431|10441|10431|10438|10427.5|0
1739454090000|2025-02-13 13:41:30|10438.5|10430.5|10437.4|10429.4|10438.5|10430.5|10437.4|10429.4|0
1739454100000|2025-02-13 13:41:40|10437.5|10429.5|10437.5|10429.5|10437.5|10429.5|10437.5|10429.5|0
1739454120000|2025-02-13 13:42:00|10437.4|10429.4|10432.9|10420.9|10437.4|10429.4|10431.4|10419.4|3
1739454130000|2025-02-13 13:42:10|10445.4|10433.4|10439.9|10427.9|10445.4|10433.4|10439.9|10427.9|1
1739454140000|2025-02-13 13:42:20|10439.4|10427.4|10440.4|10428.4|10440.9|10428.9|10439.4|10427.4|0
1739454150000|2025-02-13 13:42:30|10440.9|10428.9|10438.9|10426.9|10440.9|10428.9|10438.9|10426.9|0
1739454160000|2025-02-13 13:42:40|10435.9|10423.9|10433.4|10421.4|10437.9|10425.9|10433.4|10421.4|0
1739454170000|2025-02-13 13:42:50|10432.4|10420.4|10430.4|10418.4|10432.4|10420.4|10427.9|10417.9|0
1739454180000|2025-02-13 13:43:00|10430.9|10418.9|10432.4|10420.4|10436.9|10424.9|10430.9|10418.9|0
1739454190000|2025-02-13 13:43:10|10431.9|10419.9|10431.9|10419.9|10432.4|10420.4|10431.9|10419.9|0
1739454200000|2025-02-13 13:43:20|10431.4|10419.4|10431.4|10419.4|10431.4|10419.4|10431.4|10419.4|0
1739454220000|2025-02-13 13:43:40|10427.9|10419.9|10428.4|10420.4|10428.4|10420.4|10427.9|10419.9|0
1739454230000|2025-02-13 13:43:50|10421.4|10409.4|10423.9|10411.9|10424.9|10412.9|10421.4|10409.4|0
1739454240000|2025-02-13 13:44:00|10422.4|10410.4|10421.4|10409.4|10425.9|10413.9|10421.4|10409.4|0
1739454250000|2025-02-13 13:44:10|10420.9|10408.9|10414.4|10406.4|10421.4|10409.4|10414.4|10406.4|0
1739454260000|2025-02-13 13:44:20|10418.4|10405.9|10414.9|10402.9|10419.4|10407.4|10414.9|10402.9|0
1739454270000|2025-02-13 13:44:30|10415.4|10403.4|10418.9|10406.9|10419.4|10407.4|10413.4|10403.4|0
1739454280000|2025-02-13 13:44:40|10418.4|10406.4|10431.4|10419.4|10431.9|10419.9|10417.9|10405.9|2
1739454290000|2025-02-13 13:44:50|10432.4|10420.4|10432.9|10420.9|10432.9|10420.9|10432.4|10420.4|0
1739454300000|2025-02-13 13:45:00|10435.4|10423.4|10441.4|10429.4|10441.4|10429.4|10435.4|10423.4|0
1739454310000|2025-02-13 13:45:10|10441.9|10429.9|10441.9|10429.9|10441.9|10429.9|10441.4|10429.4|0
1739454320000|2025-02-13 13:45:20|10441.4|10429.4|10437.9|10425.9|10441.4|10429.4|10437.9|10425.9|0
1739454330000|2025-02-13 13:45:30|10439.4|10427.4|10438.4|10426.4|10439.4|10427.4|10438.4|10426.4|0
1739454340000|2025-02-13 13:45:40|10438.9|10426.9|10438.9|10426.9|10438.9|10426.9|10437.4|10425.4|0
1739454350000|2025-02-13 13:45:50|||||||||1
1739454360000|2025-02-13 13:46:00|10437.9|10425.9|10440.9|10428.9|10440.9|10428.9|10437.9|10425.9|1
1739454370000|2025-02-13 13:46:10|10441.9|10429.9|10441.9|10429.9|10441.9|10429.9|10441.9|10429.9|0
1739454380000|2025-02-13 13:46:20|10440.4|10428.4|10439.9|10427.9|10440.4|10428.4|10439.9|10427.9|0
1739454390000|2025-02-13 13:46:30|10439.4|10427.4|10432.4|10420.4|10439.4|10427.4|10432.4|10420.4|0
1739454400000|2025-02-13 13:46:40|10432.9|10420.9|10431.9|10419.9|10433.4|10421.4|10431.9|10419.9|0
1739454410000|2025-02-13 13:46:50|10432.9|10420.9|10433.4|10421.4|10433.4|10421.4|10432.9|10420.9|0
1739454420000|2025-02-13 13:47:00|10433.9|10421.9|10434.9|10422.9|10434.9|10422.9|10433.9|10421.9|0
1739454430000|2025-02-13 13:47:10|10437.9|10425.9|10439.4|10427.4|10440.9|10428.9|10437.9|10425.9|1
1739454440000|2025-02-13 13:47:20|10436.4|10424.4|10435.4|10423.4|10436.4|10424.4|10435.4|10423.4|0
1739454450000|2025-02-13 13:47:30|10434.4|10422.4|10432.4|10420.4|10434.4|10422.4|10432.4|10420.4|0
1739454460000|2025-02-13 13:47:40|10433.9|10421.9|10432.4|10420.4|10435.3|10425.4|10431.4|10419.4|0
1739454470000|2025-02-13 13:47:50|10433.4|10421.4|10435.4|10423.4|10435.4|10423.4|10433.4|10421.4|0
1739454480000|2025-02-13 13:48:00|10434.4|10422.4|10433.9|10421.9|10435.4|10423.4|10433.9|10421.9|0
1739454490000|2025-02-13 13:48:10|10434.9|10422.9|10434.9|10422.9|10434.9|10422.9|10434.9|10422.9|0
1739454500000|2025-02-13 13:48:20|10433.9|10421.9|10431.9|10419.9|10433.9|10421.9|10431.9|10419.9|0
1739454520000|2025-02-13 13:48:40|10430.9|10418.9|10430.9|10418.9|10430.9|10418.9|10430.4|10418.4|0
1739454540000|2025-02-13 13:49:00|10440.3|10428.3|10446.4|10434.4|10447.4|10435.4|10440.3|10428.3|3
1739454550000|2025-02-13 13:49:10|10445.9|10433.9|10445.9|10433.9|10445.9|10433.9|10445.9|10433.9|0
1739454560000|2025-02-13 13:49:20|10446.4|10434.4|10442.9|10430.9|10446.4|10434.4|10442.9|10430.9|0
1739454570000|2025-02-13 13:49:30|10441.9|10429.9|10441.9|10429.9|10441.9|10432.9|10438.9|10429.9|0
1739454590000|2025-02-13 13:49:50|10437.9|10428.9|10440.9|10428.9|10440.9|10428.9|10437.9|10428.9|0
1739454600000|2025-02-13 13:50:00|10439.9|10427.9|10438.9|10426.9|10442.4|10430.4|10436.9|10424.9|2
1739454610000|2025-02-13 13:50:10|10437.9|10425.9|10439.9|10427.9|10439.9|10427.9|10437.9|10425.9|0
1739454620000|2025-02-13 13:50:20|10438.4|10426.4|10439.4|10427.4|10439.9|10427.9|10438.4|10426.4|0
1739454630000|2025-02-13 13:50:30|10437.9|10425.9|10437.9|10425.9|10437.9|10425.9|10437.9|10425.9|0
1739454650000|2025-02-13 13:50:50|10438.4|10426.4|10437.4|10425.4|10438.4|10426.4|10437.4|10425.4|0
1739454660000|2025-02-13 13:51:00|10437.9|10425.9|10448.4|10436.4|10448.4|10436.4|10437.9|10425.9|1
1739454670000|2025-02-13 13:51:10|10449.4|10437.4|10449.4|10437.4|10449.4|10437.4|10449.4|10437.4|0
1739454690000|2025-02-13 13:51:30|10449.9|10437.9|10449.9|10437.9|10450.4|10438.4|10449.9|10437.9|0
1739454700000|2025-02-13 13:51:40|10447.9|10435.9|10445.9|10433.9|10447.9|10435.9|10445.9|10433.9|0
1739454730000|2025-02-13 13:52:10|10445.4|10433.4|10442.9|10430.9|10445.4|10433.4|10442.9|10430.9|0
1739454750000|2025-02-13 13:52:30|10440.4|10428.4|10438.4|10426.4|10440.9|10428.9|10438.4|10426.4|0
1739454760000|2025-02-13 13:52:40|10437.9|10425.9|10436.4|10424.4|10437.9|10425.9|10436.4|10424.4|0
1739454770000|2025-02-13 13:52:50|10428.4|10416.4|10423.9|10411.9|10428.4|10416.4|10423.9|10411.9|0
1739454780000|2025-02-13 13:53:00|10421.4|10409.4|10421.4|10409.4|10421.4|10409.4|10421.4|10409.4|0
1739454790000|2025-02-13 13:53:10|10419.4|10407.4|10420.4|10408.4|10421|10409|10418|10406|0
1739454800000|2025-02-13 13:53:20|10420.5|10408.5|10421.9|10409.9|10421.9|10409.9|10420.5|10408.5|0
1739454810000|2025-02-13 13:53:30|10421.5|10409.5|10421|10409|10422.4|10410.4|10420.9|10408.9|0
1739454820000|2025-02-13 13:53:40|10420.5|10408.5|10420|10408|10420.5|10408.5|10420|10408|0
1739454830000|2025-02-13 13:53:50|10419.9|10407.9|10420.9|10408.9|10420.9|10410.4|10416|10407|1
1739454840000|2025-02-13 13:54:00|10420.4|10408.4|10417|10411|10420.4|10411|10417|10406.4|0
1739454850000|2025-02-13 13:54:10|10415.9|10403.9|10415.9|10403.9|10415.9|10403.9|10415.9|10403.9|0
1739454860000|2025-02-13 13:54:20|10415|10403|10414.9|10402.9|10415|10403|10414.9|10402.9|5
1739454880000|2025-02-13 13:54:40|10414.4|10402.4|10414.4|10402.4|10414.4|10402.4|10414.4|10402.4|0
1739454900000|2025-02-13 13:55:00|10414.5|10402.5|10422.4|10410.4|10426.9|10414.9|10414.4|10402.4|1
1739454910000|2025-02-13 13:55:10|10422.5|10410.5|10429.5|10417.5|10431.5|10419.5|10422.5|10410.5|0
1739454920000|2025-02-13 13:55:20|10429.4|10417.4|10432.5|10420.5|10433|10421|10428.5|10416.5|0
1739454930000|2025-02-13 13:55:30|10433|10421|10433|10421|10433|10421|10433|10421|0
1739454960000|2025-02-13 13:56:00|10432|10420|10433.5|10421.5|10433.5|10421.5|10432|10420|0
1739454970000|2025-02-13 13:56:10|10435.4|10423.4|10435|10423|10435.5|10423.5|10435|10423|0
1739454980000|2025-02-13 13:56:20|10434.5|10422.5|10434.5|10422.5|10434.5|10422.5|10434.5|10422.5|0
1739455000000|2025-02-13 13:56:40|10434|10422|10434|10422|10434|10422|10434|10422|0
1739455010000|2025-02-13 13:56:50|10433.9|10421.9|10432|10420|10433.9|10421.9|10432|10420|0
1739455020000|2025-02-13 13:57:00|10431.9|10419.9|10428.5|10416.5|10432.5|10422.4|10428.5|10416.5|0
1739455030000|2025-02-13 13:57:10|10429|10417|10428.9|10416.9|10429|10417|10428.9|10416.9|0
1739455040000|2025-02-13 13:57:20|10428.4|10416.4|10426|10414|10428.4|10416.4|10426|10414|0
1739455050000|2025-02-13 13:57:30|10425.9|10413.9|10418|10406|10425.9|10413.9|10418|10406|0
1739455060000|2025-02-13 13:57:40|10418.5|10406.5|10419.5|10407.5|10419.5|10407.5|10418.5|10406.5|0
1739455070000|2025-02-13 13:57:50|10419|10407|10419|10407|10419|10407|10419|10407|0
1739455160000|2025-02-13 13:59:20|10424|10412|10428|10416|10428|10416|10424|10412|0
1739455170000|2025-02-13 13:59:30|10429|10417|10431|10419|10432|10420|10429|10417|0
1739455180000|2025-02-13 13:59:40|10431.5|10419.5|10430.5|10418.5|10432.5|10420.5|10429|10417|0
1739455190000|2025-02-13 13:59:50|10430|10418|10429.5|10417.5|10430|10418|10429.5|10417.5|0
1739455200000|2025-02-13 14:00:00|||||||||3
1739455210000|2025-02-13 14:00:10|10428.5|10416.5|10420.5|10414.5|10428.5|10416.5|10420.5|10412.5|0
1739455220000|2025-02-13 14:00:20|10425.9|10419.9|10426.5|10414.5|10426.5|10419.9|10424|10412|2
1739455230000|2025-02-13 14:00:30|10426|10414|10426|10414|10426|10414|10426|10414|0
1739455270000|2025-02-13 14:01:10|10425.5|10413.5|10425.5|10413.5|10425.5|10413.5|10425.5|10413.5|0
1739455280000|2025-02-13 14:01:20|10423.5|10415.5|10424.5|10412.5|10424.5|10415.5|10419.5|10411.5|1
1739455290000|2025-02-13 14:01:30|10422.5|10410.5|10421|10409|10422.5|10410.5|10421|10409|0
1739455300000|2025-02-13 14:01:40|10420.5|10408.5|10418.5|10410.5|10420.5|10410.5|10417.5|10408|0
1739455330000|2025-02-13 14:02:10|10418|10410|10419.5|10407.5|10419.5|10410|10418|10407.5|0
1739455350000|2025-02-13 14:02:30|10417.5|10409.5|10418|10410|10418|10410|10417.5|10409.5|0
1739455360000|2025-02-13 14:02:40|10420|10408|10419.5|10407.5|10420|10408|10419.5|10407.5|1
1739455380000|2025-02-13 14:03:00|10417.5|10409.5|10424.5|10412.5|10425|10413|10417.5|10406.5|4
1739455390000|2025-02-13 14:03:10|10422.5|10414.5|10425|10413|10425|10414.5|10422.5|10412|0
1739455400000|2025-02-13 14:03:20|10423|10415|10422|10414|10425|10415|10422|10413|0
1739455410000|2025-02-13 14:03:30|10424|10412|10424|10412|10425|10413|10424|10412|0
1739455420000|2025-02-13 14:03:40|10423|10411|10423|10411|10423|10411|10423|10411|0
1739455430000|2025-02-13 14:03:50|10420|10412|10420|10412|10420|10412|10420|10412|0
1739455440000|2025-02-13 14:04:00|10420.5|10408.5|10420|10412|10420.5|10412|10420|10408.5|0
1739455450000|2025-02-13 14:04:10|10421.5|10413.5|10426.5|10414.5|10426.5|10414.5|10421.5|10413.5|1
1739455460000|2025-02-13 14:04:20|10428.5|10416.5|10422.5|10410.5|10428.5|10416.5|10422.5|10410.5|0
1739455470000|2025-02-13 14:04:30|10422|10410|10422.5|10410.5|10423.5|10411.5|10420.5|10408.5|0
1739455480000|2025-02-13 14:04:40|10423|10411|10423|10411|10423|10411|10423|10411|0
1739455490000|2025-02-13 14:04:50|10422.9|10410.9|10421|10409|10422.9|10410.9|10420.5|10408.5|0
1739455500000|2025-02-13 14:05:00|10420|10408|10421.5|10409.5|10421.5|10409.5|10420|10408|0
1739455510000|2025-02-13 14:05:10|10423|10411|10423|10411|10423|10411|10423|10411|0
1739455530000|2025-02-13 14:05:30|10422|10410|10421|10409|10422|10410|10421|10409|0
1739455540000|2025-02-13 14:05:40|10421.5|10409.5|10420.5|10408.5|10421.5|10409.5|10420.5|10408.5|0
1739455550000|2025-02-13 14:05:50|10421|10409|10421|10409|10421|10409|10421|10409|0
1739455560000|2025-02-13 14:06:00|10420.5|10408.5|10420.5|10408.5|10420.5|10408.5|10420.5|10408.5|0
1739455570000|2025-02-13 14:06:10|||||||||1
1739455600000|2025-02-13 14:06:40|10421.5|10409.5|10421|10409|10421.5|10409.5|10421|10409|0
1739455610000|2025-02-13 14:06:50|10418|10412|10424.5|10412.5|10424.5|10414.5|10418|10411|0
1739455620000|2025-02-13 14:07:00|10425.5|10419.5|10423.5|10411.5|10428.5|10419.5|10423.5|10411.5|0
1739455630000|2025-02-13 14:07:10|10424|10412|10423|10411|10424|10412|10423|10411|0
1739455640000|2025-02-13 14:07:20|10422|10410|10422.5|10410.5|10422.5|10410.5|10419.5|10407.5|1
1739455650000|2025-02-13 14:07:30|10423|10411|10425|10413|10425|10413|10422|10410|0
1739455660000|2025-02-13 14:07:40|10424.5|10412.5|10424|10412|10424.5|10412.5|10424|10412|0
1739455670000|2025-02-13 14:07:50|10422|10410|10421.5|10409.5|10422|10410|10421|10409|0
1739455680000|2025-02-13 14:08:00|10419|10407|10426|10420|10427.5|10420|10419|10407|0
1739455690000|2025-02-13 14:08:10|10427|10415|10416|10408|10427|10416.5|10416|10408|0
1739455700000|2025-02-13 14:08:20|10418|10406|10417|10405|10418.5|10406.5|10417|10405|3
1739455710000|2025-02-13 14:08:30|10415|10407|10412|10406|10415|10407|10412|10405.5|1
1739455720000|2025-02-13 14:08:40|10412.5|10406.5|10414|10406|10414.5|10406.5|10412.5|10405.5|1
1739455730000|2025-02-13 14:08:50|10413.5|10405.5|10415.5|10403.5|10415.5|10405.5|10413.5|10403.5|0
1739455740000|2025-02-13 14:09:00|10416|10404|10416|10404|10416|10404|10416|10404|0
1739455750000|2025-02-13 14:09:10|10413.5|10401.5|10400.5|10388.5|10413.5|10401.5|10400.5|10388.5|1
1739455760000|2025-02-13 14:09:20|10400|10388|10400|10388|10400|10388|10400|10388|0
1739455770000|2025-02-13 14:09:30|10400.5|10388.5|10403|10391|10403|10391|10400.5|10388.5|1
1739455780000|2025-02-13 14:09:40|10402|10390|10401|10389|10402|10390|10401|10389|0
1739455790000|2025-02-13 14:09:50|10405.9|10393.9|10405|10393|10406|10394|10401.5|10389.5|1
1739455800000|2025-02-13 14:10:00|10403.5|10391.5|10402.5|10390.5|10404.5|10392.5|10402.5|10390.5|0
1739455810000|2025-02-13 14:10:10|10401.5|10389.5|10401.5|10389.5|10401.5|10389.5|10401.5|10389.5|0
1739455820000|2025-02-13 14:10:20|10400|10388|10400|10388|10400|10388|10400|10388|0
1739455840000|2025-02-13 14:10:40|10399.5|10387.5|10399.5|10387.5|10399.5|10387.5|10399.5|10387.5|0
1739455850000|2025-02-13 14:10:50|10399|10387|10396|10384|10399|10387|10396|10384|3
1739455860000|2025-02-13 14:11:00|10395.4|10383.4|10353|10341|10395.4|10383.4|10350|10338|0
1739455870000|2025-02-13 14:11:10|10352.5|10340.5|10371.9|10359.9|10372|10360|10346|10334|6
1739455880000|2025-02-13 14:11:20|10372.9|10360.9|10380.9|10368.9|10380.9|10368.9|10372.9|10360.9|19
1739455890000|2025-02-13 14:11:30|10386.4|10374.4|10388.4|10376.4|10389.4|10377.4|10384.4|10372.4|0
1739455900000|2025-02-13 14:11:40|10387.4|10375.4|10383.9|10371.9|10387.4|10375.4|10383.9|10371.9|0
1739455910000|2025-02-13 14:11:50|10381.9|10369.9|10376.9|10364.9|10381.9|10369.9|10376.9|10364.9|0
1739455920000|2025-02-13 14:12:00|10381.4|10369.4|10377.9|10365.9|10381.9|10369.9|10377.9|10365.9|0
1739455930000|2025-02-13 14:12:10|10379.4|10367.4|10379.4|10367.4|10379.4|10367.4|10378.9|10366.9|0
1739455940000|2025-02-13 14:12:20|10378.9|10366.9|10378.9|10366.9|10378.9|10366.9|10378.9|10366.9|0
1739455950000|2025-02-13 14:12:30|10379|10367|10379.9|10367.9|10379.9|10367.9|10379|10367|0
1739455970000|2025-02-13 14:12:50|10380|10368|10385.4|10373.4|10385.9|10373.9|10380|10368|0
1739455980000|2025-02-13 14:13:00|10385.9|10373.9|10384.9|10372.9|10385.9|10373.9|10384.9|10372.9|0
1739456000000|2025-02-13 14:13:20|10385.4|10373.4|10385.4|10373.4|10385.4|10373.4|10385.4|10373.4|0
1739456010000|2025-02-13 14:13:30|10381.9|10369.9|10381.9|10369.9|10381.9|10369.9|10381.4|10369.4|0
1739456020000|2025-02-13 14:13:40|10385.9|10373.9|10394.4|10382.4|10394.4|10382.4|10385.9|10373.9|0
1739456030000|2025-02-13 14:13:50|10392.4|10380.4|10394.4|10382.4|10394.4|10382.4|10392.4|10380.4|0
1739456040000|2025-02-13 14:14:00|10393.9|10381.9|10405.9|10393.9|10405.9|10393.9|10393.9|10381.9|0
1739456050000|2025-02-13 14:14:10|10411.9|10399.9|10406.4|10394.4|10413.4|10401.4|10406.4|10394.4|0
1739456070000|2025-02-13 14:14:30|10405.4|10393.4|10407.9|10395.9|10407.9|10395.9|10405.4|10393.4|0
1739456080000|2025-02-13 14:14:40|10406.4|10394.4|10406.4|10394.4|10406.4|10394.4|10406.4|10394.4|0
1739456090000|2025-02-13 14:14:50|10407.9|10395.9|10407.9|10395.9|10407.9|10395.9|10407.9|10395.9|0
1739456100000|2025-02-13 14:15:00|10408.4|10396.4|10408.9|10396.9|10408.9|10396.9|10408.4|10396.4|0
1739456110000|2025-02-13 14:15:10|10409|10397|10410.9|10398.9|10410.9|10398.9|10409|10397|0
1739456120000|2025-02-13 14:15:20|10409.9|10397.9|10403.4|10391.4|10409.9|10397.9|10400.9|10388.9|0
1739456130000|2025-02-13 14:15:30|10403.5|10391.5|10403.5|10391.5|10403.5|10391.5|10403.5|10391.5|0
1739456140000|2025-02-13 14:15:40|10403.4|10391.4|10398|10386|10403.4|10391.4|10398|10386|1
1739456160000|2025-02-13 14:16:00|10402.9|10390.9|10401.9|10389.9|10402.9|10390.9|10401.4|10389.4|0
1739456170000|2025-02-13 14:16:10|10401.4|10389.4|10401.4|10389.4|10401.4|10389.4|10401.4|10389.4|0
1739456190000|2025-02-13 14:16:30|10401.9|10389.9|10402|10390|10402|10390|10401.9|10389.9|0
1739456200000|2025-02-13 14:16:40|10404|10392|10403.5|10391.5|10404|10392|10403.5|10391.5|0
1739456210000|2025-02-13 14:16:50|10402|10390|10422|10410|10422|10410|10402|10390|0
1739456220000|2025-02-13 14:17:00|10422.5|10410.5|10415.5|10403.5|10422.5|10410.5|10415.5|10403.5|0
1739456230000|2025-02-13 14:17:10|10416.5|10404.5|10415.4|10403.4|10416.5|10404.5|10415|10403|0
1739456240000|2025-02-13 14:17:20|10414|10402|10413|10401|10414|10402|10413|10401|0
1739456250000|2025-02-13 14:17:30|10413.5|10401.5|10413|10401|10413.5|10401.5|10412|10400|0
1739456270000|2025-02-13 14:17:50|10414.5|10402.5|10414.5|10402.5|10414.5|10402.5|10414.5|10402.5|0
1739456280000|2025-02-13 14:18:00|10416.5|10404.5|10418|10406|10418|10406|10416.5|10404.5|0
1739456290000|2025-02-13 14:18:10|10417.9|10405.9|10419.5|10407.5|10419.5|10407.5|10416.5|10404.5|0
1739456300000|2025-02-13 14:18:20|10420.5|10408.5|10420.5|10408.5|10420.5|10408.5|10420.5|10408.5|0
1739456310000|2025-02-13 14:18:30|10420.4|10408.4|10418.4|10406.4|10420.4|10408.4|10418.4|10406.4|2
1739456320000|2025-02-13 14:18:40|10417.9|10405.9|10417.9|10405.9|10417.9|10405.9|10417.4|10405.4|0
1739456330000|2025-02-13 14:18:50|10418.4|10406.4|10418.4|10406.4|10418.4|10406.4|10418.4|10406.4|0
1739456340000|2025-02-13 14:19:00|10414.9|10402.9|10414.4|10402.4|10414.9|10402.9|10414.4|10402.4|0
1739456350000|2025-02-13 14:19:10|10414.5|10402.5|10414.9|10402.9|10414.9|10402.9|10413.4|10401.4|0
1739456360000|2025-02-13 14:19:20|10414.4|10402.4|10415.4|10403.4|10415.4|10403.4|10414.4|10402.4|0
1739456370000|2025-02-13 14:19:30|10415|10403|10414.5|10402.5|10415.5|10403.5|10414.5|10402.5|23
1739456400000|2025-02-13 14:20:00|10414|10402|10414|10402|10414|10402|10414|10402|0
1739456420000|2025-02-13 14:20:20|10413|10401|10413.5|10401.5|10413.5|10401.5|10413|10401|0
1739456430000|2025-02-13 14:20:30|10413|10401|10411.5|10399.5|10413|10401|10411.5|10399.5|0
1739456440000|2025-02-13 14:20:40|10411.4|10399.4|10408|10396|10411.4|10399.4|10408|10396|0
1739456460000|2025-02-13 14:21:00|10407.9|10395.9|10405.5|10393.5|10407.9|10395.9|10405.5|10393.5|1
1739456470000|2025-02-13 14:21:10|10406.5|10394.5|10405|10393|10406.5|10394.5|10405|10393|0
1739456510000|2025-02-13 14:21:50|10406.9|10394.9|10406.4|10398.4|10407.9|10398.4|10406.4|10394.9|0
1739456530000|2025-02-13 14:22:10|||||||||1
1739456540000|2025-02-13 14:22:20|10405|10397|10405|10397|10405|10397|10405|10397|5
1739456550000|2025-02-13 14:22:30|10404.5|10396.5|10404|10396|10404.5|10396.5|10404|10396|0
1739456560000|2025-02-13 14:22:40|10406|10394|10406|10394|10406|10394|10406|10394|5
1739456620000|2025-02-13 14:23:40|10404|10396|10406|10394|10407.5|10396|10403|10393|0
1739456640000|2025-02-13 14:24:00|10405.5|10393.5|10406|10394|10408|10396|10405.5|10393.5|0
1739456650000|2025-02-13 14:24:10|10403|10391|10413|10401|10413|10401|10403|10391|0
1739456660000|2025-02-13 14:24:20|10410.5|10398.5|10409.5|10397.5|10411.5|10399.5|10409.5|10397.5|1
1739456670000|2025-02-13 14:24:30|10406.5|10394.5|10405|10393|10406.5|10394.5|10405|10393|0
1739456690000|2025-02-13 14:24:50|10392.5|10380.5|10392.5|10380.5|10392.5|10380.5|10392.5|10380.5|0
1739456700000|2025-02-13 14:25:00|10390.5|10382.5|10390.5|10382.5|10390.5|10382.5|10390.5|10382.5|0
1739456710000|2025-02-13 14:25:10|10389.5|10381.5|10389|10381|10391.5|10381.5|10389|10379.5|0
1739456720000|2025-02-13 14:25:20|10391|10379|10387|10375|10391|10381|10386|10374|2
1739456730000|2025-02-13 14:25:30|10386.5|10374.5|10386.5|10374.5|10386.5|10374.5|10386.5|10374.5|0
1739456740000|2025-02-13 14:25:40|10389.5|10377.5|10389.5|10377.5|10389.5|10377.5|10389.5|10377.5|0
1739456780000|2025-02-13 14:26:20|||||||||1
1739456800000|2025-02-13 14:26:40|10386|10374|10386|10374|10386|10374|10386|10374|2
1739456830000|2025-02-13 14:27:10|10385.5|10373.5|10385.5|10373.5|10385.5|10373.5|10385.5|10373.5|0
1739456850000|2025-02-13 14:27:30|||||||||1
1739456860000|2025-02-13 14:27:40|10382|10370|10382|10370|10382|10370|10382|10370|0
1739456870000|2025-02-13 14:27:50|10382.5|10370.5|10382.5|10370.5|10382.5|10370.5|10382.5|10370.5|1
1739456880000|2025-02-13 14:28:00|10383|10371|10384.5|10372.5|10388|10376|10381.5|10371|0
1739456900000|2025-02-13 14:28:20|10384|10372|10367.5|10355.5|10384|10372|10367.5|10355.5|1
1739456910000|2025-02-13 14:28:30|10363.5|10351.5|10364|10352|10364|10352|10361|10349|1
1739456940000|2025-02-13 14:29:00|10363|10351|10370.5|10358.5|10370.5|10358.5|10362.5|10350.5|1
1739456960000|2025-02-13 14:29:20|10371.5|10359.5|10371.5|10359.5|10371.5|10359.5|10371.5|10359.5|5
1739456970000|2025-02-13 14:29:30|10373|10361|10373|10361|10374.5|10362.5|10372|10360|0
1739456980000|2025-02-13 14:29:40|10369.5|10357.5|10369.5|10357.5|10369.5|10357.5|10369.5|10357.5|0
1739456990000|2025-02-13 14:29:50|10372.5|10360.5|10372.5|10360.5|10372.5|10360.5|10372.5|10360.5|0
1739457000000|2025-02-13 14:30:00|10372.6|10360.6|10378.5|10366.5|10378.5|10366.5|10372.6|10360.6|1
1739457020000|2025-02-13 14:30:20|10379.5|10367.5|10391.5|10379.5|10392.5|10380.5|10379.5|10367.5|0
1739457030000|2025-02-13 14:30:30|10393|10381|10393|10381|10393.5|10381.5|10393|10381|0
1739457040000|2025-02-13 14:30:40|10393.5|10381.5|10393.5|10381.5|10393.5|10381.5|10393|10381|1
1739457060000|2025-02-13 14:31:00|10396|10384|10400|10388|10400|10388|10396|10384|2
1739457090000|2025-02-13 14:31:30|10399.5|10387.5|10399.5|10387.5|10400|10388|10399.5|10387.5|0
1739457100000|2025-02-13 14:31:40|||||||||1
1739457120000|2025-02-13 14:32:00|||||||||1
1739457130000|2025-02-13 14:32:10|10400.5|10388.5|10397.5|10385.5|10401.5|10389.5|10397.5|10385.5|1
1739457140000|2025-02-13 14:32:20|10396.5|10388.5|10400.5|10392.5|10400.5|10392.5|10396.5|10386.5|3
1739457150000|2025-02-13 14:32:30|10402.5|10390.5|10389.5|10377.5|10402.5|10390.5|10389.5|10377.5|5
1739457160000|2025-02-13 14:32:40|10390|10378|10390|10378|10390|10378|10390|10378|0
1739457170000|2025-02-13 14:32:50|10389.5|10377.5|10389.5|10377.5|10389.5|10377.5|10389.5|10377.5|0
1739457180000|2025-02-13 14:33:00|||||||||1
1739457190000|2025-02-13 14:33:10|10388.5|10376.5|10388|10376|10388.5|10376.5|10386.5|10374.5|0
1739457200000|2025-02-13 14:33:20|10388.5|10376.5|10388.5|10376.5|10388.5|10376.5|10388.5|10376.5|0
1739457230000|2025-02-13 14:33:50|10388|10376|10389.5|10377.5|10394|10382|10388|10376|1
1739457240000|2025-02-13 14:34:00|10390|10378|10392|10380|10392|10380|10390|10378|0
1739457250000|2025-02-13 14:34:10|10392.5|10380.5|10392.5|10380.5|10392.5|10380.5|10392.5|10380.5|0
1739457260000|2025-02-13 14:34:20|10391|10379|10396.5|10384.5|10396.5|10384.5|10391|10379|0
1739457270000|2025-02-13 14:34:30|10395.5|10383.5|10395.5|10383.5|10395.5|10383.5|10395.5|10383.5|0
1739457280000|2025-02-13 14:34:40|10398|10386|10400|10388|10400|10388|10398|10386|0
1739457290000|2025-02-13 14:34:50|||||||||1
1739457300000|2025-02-13 14:35:00|10399.5|10387.5|10398.9|10386.9|10399.5|10389.5|10395|10386.9|0
1739457310000|2025-02-13 14:35:10|10391.5|10379.5|10389|10377|10391.5|10380.5|10388|10377|0
1739457320000|2025-02-13 14:35:20|10390|10378|10390|10378|10391|10381|10389|10377.5|0
1739457330000|2025-02-13 14:35:30|10389.5|10377.5|10389.5|10377.5|10389.5|10377.5|10389.5|10377.5|0
1739457340000|2025-02-13 14:35:40|10390.5|10378.5|10390.5|10378.5|10390.5|10378.5|10390.5|10378.5|1
1739457350000|2025-02-13 14:35:50|10391.5|10379.5|10391.5|10379.5|10391.5|10379.5|10391.5|10379.5|1
1739457360000|2025-02-13 14:36:00|10391|10379|10391.5|10379.5|10391.5|10379.5|10391|10379|4
1739457370000|2025-02-13 14:36:10|10392.5|10380.5|10396.5|10384.5|10397.5|10385.5|10392|10380|2
1739457380000|2025-02-13 14:36:20|10395.5|10383.5|10393|10385|10396|10385|10393|10383.5|2
1739457410000|2025-02-13 14:36:50|10395.5|10383.5|10395.5|10383.5|10395.5|10383.5|10395.5|10383.5|6
1739457420000|2025-02-13 14:37:00|10395|10383|10395|10383|10395|10383|10395|10383|0
1739457430000|2025-02-13 14:37:10|10399|10387|10399.5|10387.5|10399.5|10387.5|10399|10387|1
1739457440000|2025-02-13 14:37:20|10399|10387|10399|10387|10399|10387|10399|10387|0
1739457450000|2025-02-13 14:37:30|10398.5|10386.5|10397.5|10385.5|10398.5|10386.5|10397.5|10385.5|0
1739457480000|2025-02-13 14:38:00|10395|10383|10395.5|10383.5|10395.5|10383.5|10395|10383|0
1739457510000|2025-02-13 14:38:30|10396|10384|10396|10384|10396|10384|10396|10384|0
1739457520000|2025-02-13 14:38:40|10398|10386|10400.5|10388.5|10400.5|10388.5|10398|10386|0
1739457530000|2025-02-13 14:38:50|10400|10388|10400|10388|10400.5|10388.5|10400|10388|0
1739457540000|2025-02-13 14:39:00|10399.5|10387.5|10407|10395|10411|10399|10397.5|10387|1
1739457550000|2025-02-13 14:39:10|10406|10394|10409.5|10397.5|10409.5|10397.5|10403.5|10391.5|0
1739457560000|2025-02-13 14:39:20|10407.5|10399.5|10404.5|10392.5|10407.5|10399.5|10404.5|10392.5|0
1739457570000|2025-02-13 14:39:30|10406.5|10394.5|10407.5|10395.5|10408.5|10396.5|10405.5|10393.5|0
1739457580000|2025-02-13 14:39:40|10408|10396|10408|10396|10413|10401|10408|10396|0
1739457590000|2025-02-13 14:39:50|10410|10398|10408.5|10396.5|10410|10398|10408|10396|0
1739457600000|2025-02-13 14:40:00|10409|10397|10405.5|10393.5|10409|10397|10403.5|10391.5|0
1739457610000|2025-02-13 14:40:10|10403|10391|10398.5|10386.5|10403|10391|10398.5|10386.5|1
1739457620000|2025-02-13 14:40:20|10397.5|10385.5|10397.5|10385.5|10397.5|10385.5|10397.5|10385.5|0
1739457630000|2025-02-13 14:40:30|10398|10386|10395|10383|10398|10386|10395|10383|0
1739457640000|2025-02-13 14:40:40|10394.5|10382.5|10393|10381|10395|10383|10393|10381|0
1739457650000|2025-02-13 14:40:50|10392|10380|10385|10373|10392|10380|10377.5|10365.5|0
1739457660000|2025-02-13 14:41:00|10382|10370|10375.5|10363.5|10382|10370|10375.5|10363.5|0
1739457670000|2025-02-13 14:41:10|10375|10363|10371.5|10359.5|10375.5|10363.5|10371.5|10359.5|0
1739457680000|2025-02-13 14:41:20|10371|10359|10370|10358|10371|10359|10370|10358|1
1739457690000|2025-02-13 14:41:30|10368|10356|10367|10355|10368|10356|10367|10355|0
1739457700000|2025-02-13 14:41:40|10368|10356|10366.5|10354.5|10368|10356|10366.5|10354.5|0
1739457720000|2025-02-13 14:42:00|10366.6|10354.6|10385.5|10373.5|10385.5|10373.5|10366.6|10354.6|1
1739457740000|2025-02-13 14:42:20|10385|10373|10385|10373|10385|10373|10385|10373|2
1739457750000|2025-02-13 14:42:30|10384.5|10372.5|10384.5|10372.5|10386|10374|10384.5|10372.5|0
1739457760000|2025-02-13 14:42:40|10389|10377|10390.5|10378.5|10390.5|10378.5|10389|10377|0
1739457770000|2025-02-13 14:42:50|10392.1|10380.1|10398|10386|10398|10386|10392.1|10380.1|0
1739457780000|2025-02-13 14:43:00|10399|10387|10392.5|10380.5|10399|10387|10391.5|10379.5|0
1739457790000|2025-02-13 14:43:10|10393.5|10381.5|10393.5|10381.5|10393.5|10381.5|10393.5|10381.5|0
1739457800000|2025-02-13 14:43:20|10394|10382|10397.5|10385.5|10397.5|10385.5|10394|10382|1
1739457810000|2025-02-13 14:43:30|10398.5|10386.5|10398.5|10386.5|10398.5|10386.5|10398.5|10386.5|0
1739457830000|2025-02-13 14:43:50|10399|10387|10399|10387|10399|10387|10399|10387|1
1739457860000|2025-02-13 14:44:20|10393.5|10381.5|10392|10380|10394|10382|10392|10380|0
1739457870000|2025-02-13 14:44:30|10393|10381|10394.5|10382.5|10395|10383|10393|10381|1
1739457880000|2025-02-13 14:44:40|10393.5|10381.5|10389|10377|10393.5|10381.5|10388.1|10376.1|0
1739457890000|2025-02-13 14:44:50|10392|10380|10393|10381|10393|10381|10392|10380|0
1739457900000|2025-02-13 14:45:00|10393.5|10381.5|10398|10386|10398|10386|10393.5|10381.5|0
1739457910000|2025-02-13 14:45:10|10399|10387|10402|10390|10402|10390|10399|10387|0
1739457920000|2025-02-13 14:45:20|10402.5|10390.5|10403|10391|10403|10391|10402.5|10390.5|0
1739457930000|2025-02-13 14:45:30|10403.1|10391.1|10406|10394|10406.5|10394.5|10403.1|10391.1|1
1739457940000|2025-02-13 14:45:40|10402.5|10390.5|10402.5|10390.5|10402.5|10390.5|10402.5|10390.5|0
1739457960000|2025-02-13 14:46:00|||||||||5
1739457980000|2025-02-13 14:46:20|||||||||5
1739458000000|2025-02-13 14:46:40|||||||||2
1739458020000|2025-02-13 14:47:00|||||||||1
1739458030000|2025-02-13 14:47:10|10401.6|10389.6|10401.6|10389.6|10401.6|10389.6|10399.1|10387.1|0
1739458040000|2025-02-13 14:47:20|10402.1|10390.1|10408.1|10396.1|10408.1|10396.1|10402.1|10390.1|0
1739458050000|2025-02-13 14:47:30|||||||||1
1739458070000|2025-02-13 14:47:50|10408|10396|10407.6|10395.6|10408|10396|10407.6|10395.6|0
1739458080000|2025-02-13 14:48:00|10406.6|10394.6|10403.1|10395.1|10406.6|10396.5|10403.1|10394.6|0
1739458090000|2025-02-13 14:48:10|10405.1|10393.1|10407.6|10399.6|10407.6|10399.6|10405.1|10393.1|0
1739458110000|2025-02-13 14:48:30||10395.6||10395.6||10395.6||10395.6|0
1739458120000|2025-02-13 14:48:40|10407.1|10395.1|10407.1|10395.1|10407.1|10395.1|10405.5|10393.5|4
1739458130000|2025-02-13 14:48:50|10407|10395|10407|10395|10407|10395|10407|10395|1
1739458140000|2025-02-13 14:49:00|10405.5|10393.5|10406|10394|10406|10394|10405|10393|0
1739458150000|2025-02-13 14:49:10|10405.5|10393.5|10404.5|10392.5|10405.5|10393.5|10404.5|10392.5|2
1739458160000|2025-02-13 14:49:20|10405|10393|10401.1|10389.1|10405|10393|10401|10389|0
1739458170000|2025-02-13 14:49:30|10403|10391|10403|10391|10403|10391|10403|10391|0
1739458180000|2025-02-13 14:49:40|10415.8|10403.8|10414|10402|10417|10405|10414|10402|1
1739458200000|2025-02-13 14:50:00|10414.5|10402.5|10414.5|10402.5|10414.5|10402.5|10414.5|10402.5|0
1739458220000|2025-02-13 14:50:20|10414.4|10402.4|10404|10392|10414.4|10402.4|10399.5|10387.5|0
1739458240000|2025-02-13 14:50:40|10396.5|10384.5|10403.5|10391.5|10406|10394|10396.5|10384.5|1
1739458250000|2025-02-13 14:50:50|10403.1|10391.1|10401|10389|10405.5|10393.5|10398|10386|0
1739458260000|2025-02-13 14:51:00|10400.5|10388.5|10402|10390|10402.5|10390.5|10400.5|10388.5|0
1739458270000|2025-02-13 14:51:10|10403|10391|10403|10391|10403|10391|10403|10391|0
1739458280000|2025-02-13 14:51:20|10402.5|10390.5|10404|10392|10404|10392|10402.5|10390.5|0
1739458290000|2025-02-13 14:51:30|10403.5|10391.5|10403.5|10391.5|10403.5|10391.5|10403.5|10391.5|0
1739458300000|2025-02-13 14:51:40|10398|10386|10399|10387|10399|10387|10398|10386|0
1739458310000|2025-02-13 14:51:50|10400|10388|10400|10388|10400|10388|10400|10388|0
1739458320000|2025-02-13 14:52:00|10399.5|10387.5|10399.5|10387.5|10399.5|10387.5|10399.5|10387.5|0
1739458330000|2025-02-13 14:52:10|10397.5|10385.5|10397.5|10385.5|10397.5|10385.5|10397.5|10385.5|0
1739458380000|2025-02-13 14:53:00|10398|10386|10391|10379|10398|10387|10386.5|10374.5|5
1739458390000|2025-02-13 14:53:10|10393.5|10381.5|10394|10382|10394|10382|10393.5|10381.5|0
1739458400000|2025-02-13 14:53:20|10394.5|10382.5|10396.5|10384.5|10396.5|10384.5|10394.5|10382.5|0
1739458410000|2025-02-13 14:53:30|10395.5|10383.5|10388.5|10380.5|10395.5|10383.5|10388.5|10380.5|1
1739458420000|2025-02-13 14:53:40|10390.5|10378.5|10384|10372|10390.5|10378.5|10382.1|10370.1|0
1739458440000|2025-02-13 14:54:00|10386|10374|10383|10371|10386|10374|10383|10371|1
1739458450000|2025-02-13 14:54:10|10381|10369|10384|10372|10384|10372|10381|10369|0
1739458460000|2025-02-13 14:54:20|10383.5|10371.5|10387.5|10375.5|10387.5|10375.5|10383.5|10371.5|0
1739458480000|2025-02-13 14:54:40|10387.6|10375.6|10387.6|10375.6|10387.6|10375.6|10387.6|10375.6|0
1739458490000|2025-02-13 14:54:50|10390|10378|10393|10381|10393|10381|10390|10378|0
1739458500000|2025-02-13 14:55:00|10393.5|10381.5|10396|10384|10396|10384|10393.5|10381.5|1
1739458510000|2025-02-13 14:55:10|10398.5|10386.5|10399|10387|10400.5|10388.5|10398.5|10386.5|0
1739458520000|2025-02-13 14:55:20|10399.5|10387.5|10399.5|10387.5|10399.5|10387.5|10399.5|10387.5|0
1739458540000|2025-02-13 14:55:40|10399.6|10387.6|10399.6|10387.6|10400.6|10388.6|10399.6|10387.6|1
1739458550000|2025-02-13 14:55:50|10399.5|10387.5|10398.5|10386.5|10399.5|10387.5|10398.5|10386.5|0
1739458560000|2025-02-13 14:56:00|10397.5|10385.5|10389|10377|10397.5|10385.5|10389|10377|0
1739458570000|2025-02-13 14:56:10|10388|10376|10397.5|10385.5|10400.5|10388.5|10387.5|10375.5|1
1739458580000|2025-02-13 14:56:20|10398.5|10386.5|10400.6|10388.6|10401.5|10391.5|10398.5|10386.5|0
1739458590000|2025-02-13 14:56:30|10401.5|10389.5|10401.5|10389.5|10401.5|10389.5|10401.5|10389.5|0
1739458600000|2025-02-13 14:56:40|10400|10392|10400|10392|10400|10392|10400|10392|0
1739458620000|2025-02-13 14:57:00|10399|10391|10399|10391|10399|10391|10399|10391|0
1739458630000|2025-02-13 14:57:10|||||||||1
1739458640000|2025-02-13 14:57:20|10399.6|10387.6|10399.6|10387.6|10399.6|10387.6|10399.6|10387.6|3
1739458650000|2025-02-13 14:57:30|10399.5|10387.5|10398.5|10386.5|10399.5|10388.6|10396.6|10386.5|0
1739458660000|2025-02-13 14:57:40|10395.1|10383.1|10400.1|10392.1|10402.1|10392.1|10395|10383|5
1739458670000|2025-02-13 14:57:50|10400.5|10392.5|10400.5|10392.5|10400.5|10392.5|10400.5|10392.5|0
1739458680000|2025-02-13 14:58:00|10400|10392|10399.5|10391.5|10400|10392|10399.5|10391.5|0
1739458690000|2025-02-13 14:58:10|10395|10387|10388|10382|10400|10392|10388|10381.5|2
1739458700000|2025-02-13 14:58:20|10390.9|10378.9|10385|10373|10390.9|10378.9|10382.5|10370.5|0
1739458710000|2025-02-13 14:58:30|10380|10368|10377|10369|10380|10370|10372.5|10360.5|2
1739458720000|2025-02-13 14:58:40|10371.5|10363.5|10373|10361|10373|10363.5|10371.5|10360|1
1739458730000|2025-02-13 14:58:50|10372.5|10364.5|10374|10362|10374.5|10364.5|10372.5|10362|2
1739458760000|2025-02-13 14:59:20|10372|10364|10372|10364|10372|10364|10372|10364|0
1739458780000|2025-02-13 14:59:40|10375.5|10363.5|10376|10364|10376|10364|10375.5|10363.5|4
1739458790000|2025-02-13 14:59:50|10375.5|10363.5|10373.5|10361.5|10375.5|10363.5|10373.5|10361.5|0
1739458800000|2025-02-13 15:00:00|10371.5|10363.5|10383|10371|10386|10374|10370.5|10360|1
1739458810000|2025-02-13 15:00:10|10382.5|10370.5|10384|10372|10384|10372|10382.5|10370.5|0
1739458820000|2025-02-13 15:00:20|10387.5|10375.5|10385|10373|10387.5|10375.5|10385|10373|0
1739458830000|2025-02-13 15:00:30|10389|10377|10389.5|10377.5|10389.5|10377.5|10389|10377|1
1739458840000|2025-02-13 15:00:40|10388.5|10376.5|10389.5|10377.5|10390|10378|10388.5|10376.5|0
1739458860000|2025-02-13 15:01:00|10391.5|10379.5|10388.5|10376.5|10392.5|10380.5|10388.5|10376.5|0
1739458880000|2025-02-13 15:01:20|10388|10376|10388.5|10376.5|10388.5|10376.5|10388|10376|0
1739458890000|2025-02-13 15:01:30|10388|10376|10388|10376|10388|10376|10388|10376|0
1739458920000|2025-02-13 15:02:00|10387.5|10375.5|10389|10377|10389|10377|10387|10375|0
1739458930000|2025-02-13 15:02:10|10389.5|10377.5|10389.5|10377.5|10389.5|10377.5|10389.5|10377.5|0
1739458940000|2025-02-13 15:02:20|10388.5|10376.5|10387.5|10375.5|10390.5|10378.5|10387.5|10375.5|0
1739458950000|2025-02-13 15:02:30|10387|10375|10388.5|10376.5|10388.5|10376.5|10384.5|10374.5|2
1739458960000|2025-02-13 15:02:40|10389|10377|10389.5|10381.5|10389.5|10381.5|10389|10377|0
1739458970000|2025-02-13 15:02:50|10384.6|10376.6|10384|10372|10387|10376.6|10384|10372|3
1739458980000|2025-02-13 15:03:00|10385|10373|10383|10375|10385|10375|10383|10373|0
1739458990000|2025-02-13 15:03:10|10384|10376|10385|10379|10385|10379|10384|10376|0
1739459010000|2025-02-13 15:03:30|10385.5|10377.5|10386|10374|10386|10377.5|10385.5|10374|1
1739459040000|2025-02-13 15:04:00|10383.5|10375.5|10383.5|10375.5|10383.5|10375.5|10383.5|10375.5|0
1739459080000|2025-02-13 15:04:40|||||||||2
1739459100000|2025-02-13 15:05:00|10379.5|10371.5|10373.5|10361.5|10381.5|10371.5|10373.5|10361.5|1
1739459110000|2025-02-13 15:05:10|10375.5|10363.5|10374|10362|10375.5|10363.5|10374|10362|2
1739459120000|2025-02-13 15:05:20|10374.5|10362.5|10375|10363|10375|10363|10374.5|10362.5|0
1739459130000|2025-02-13 15:05:30|10375.5|10363.5|10365|10353|10375.5|10363.5|10365|10353|2
1739459140000|2025-02-13 15:05:40|10366|10354|10365|10353|10366.5|10354.5|10365|10353|0
1739459160000|2025-02-13 15:06:00|10361|10349|10358.5|10350.5|10365|10353|10357.5|10347.1|5
1739459170000|2025-02-13 15:06:10|10356|10348|10359|10347|10362.5|10350.5|10356|10347|4
1739459180000|2025-02-13 15:06:20|10360|10348|10362.5|10354.5|10362.5|10354.5|10359.6|10347.6|1
1739459190000|2025-02-13 15:06:30|10364.5|10352.5|10364.5|10352.5|10364.5|10352.5|10364.5|10352.5|1
1739459200000|2025-02-13 15:06:40|10361.5|10353.5|10364|10352|10364|10353.5|10361.5|10351.5|2
1739459210000|2025-02-13 15:06:50|10361.5|10353.5|10362|10350|10363.5|10353.5|10360|10348|0
1739459220000|2025-02-13 15:07:00|10363|10351|10362|10354|10364.5|10354|10362|10351|0
1739459230000|2025-02-13 15:07:10|10361.5|10353.5|10361.5|10353.5|10361.5|10353.5|10361.5|10353.5|0
1739459240000|2025-02-13 15:07:20|10362|10354|10362|10354|10362|10354|10362|10354|0
1739459260000|2025-02-13 15:07:40|10364|10352|10360.1|10348.1|10364|10352|10359.5|10347.5|0
1739459270000|2025-02-13 15:07:50|10372.5|10360.5|10371.5|10359.5|10373|10361|10368.5|10356.5|0
1739459280000|2025-02-13 15:08:00|10369.5|10361.5|10368|10356|10370|10361.5|10367.5|10355.5|0
1739459290000|2025-02-13 15:08:10|10366|10358|10373|10361|10375.5|10364.4|10366|10358|1
1739459300000|2025-02-13 15:08:20|10373.5|10361.5|10378|10366|10378|10366|10373.5|10361.5|0
1739459310000|2025-02-13 15:08:30|10378.5|10366.5|10378.5|10366.5|10378.5|10366.5|10378.5|10366.5|0
1739459320000|2025-02-13 15:08:40|10379.5|10367.5|10381.5|10369.5|10381.5|10369.5|10379.5|10367.5|0
1739459330000|2025-02-13 15:08:50|10381.6|10369.6|10382.5|10370.5|10382.5|10370.5|10381.6|10369.6|1
1739459340000|2025-02-13 15:09:00|10380.5|10368.5|10380.5|10368.5|10380.5|10368.5|10380.5|10368.5|0
1739459350000|2025-02-13 15:09:10|10378|10370|10378.5|10366.5|10378.5|10370|10377|10365|0
1739459360000|2025-02-13 15:09:20|10380|10368|10380.5|10368.5|10380.5|10368.5|10379.5|10367.5|1
1739459370000|2025-02-13 15:09:30|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|0
1739459380000|2025-02-13 15:09:40|10380.5|10368.5|10380|10368|10380.5|10368.5|10380|10368|1
1739459390000|2025-02-13 15:09:50|10380.1|10368.1|10379.6|10367.6|10381.1|10369.1|10379.1|10367.1|1
1739459400000|2025-02-13 15:10:00|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|7
1739459410000|2025-02-13 15:10:10|||||||||7
1739459470000|2025-02-13 15:11:10|10381.1|10369.1|10381.1|10369.1|10381.1|10369.1|10381.1|10369.1|0
1739459480000|2025-02-13 15:11:20|10381|10369|10381|10369|10381|10369|10381|10369|0
1739459490000|2025-02-13 15:11:30|10380.1|10368.1|10379.1|10371.1|10381.6|10371.1|10377.1|10367.1|0
1739459500000|2025-02-13 15:11:40|10381.6|10373.6|10381.1|10375.1|10381.6|10375.1|10381.1|10373.6|0
1739459510000|2025-02-13 15:11:50|10384.1|10376.1|10385.1|10373.1|10385.1|10376.1|10384.1|10372.1|0
1739459520000|2025-02-13 15:12:00|10384.1|10376.1|10387.1|10379.1|10388.6|10379.1|10384.1|10374.1|0
1739459530000|2025-02-13 15:12:10|10386.6|10374.6|10387.1|10375.1|10387.1|10375.1|10386.6|10374.6|0
1739459540000|2025-02-13 15:12:20|10388.1|10376.1|10388.1|10376.1|10388.1|10376.1|10388.1|10376.1|0
1739459550000|2025-02-13 15:12:30|10387.1|10375.1|10386.6|10374.6|10387.1|10375.1|10386.1|10374.1|0
1739459560000|2025-02-13 15:12:40|10386.5|10374.5|10388.1|10376.1|10388.1|10376.1|10386.1|10374.1|0
1739459570000|2025-02-13 15:12:50|10387.6|10375.6|10389|10377|10389|10377|10387.6|10375.6|0
1739459580000|2025-02-13 15:13:00|10387|10379|10386|10378|10387|10379|10386|10378|1
1739459590000|2025-02-13 15:13:10|10386.1|10378.1|10388.1|10376.1|10388.1|10378.1|10386.1|10376.1|1
1739459610000|2025-02-13 15:13:30|10389.1|10377.1|10387.1|10379.1|10389.1|10379.1|10387.1|10377.1|0
1739459620000|2025-02-13 15:13:40|10387.6|10379.6|10387.6|10379.6|10387.6|10379.6|10387.6|10379.6|0
1739459630000|2025-02-13 15:13:50|||||||||5
1739459640000|2025-02-13 15:14:00|10389.6|10377.6|10379.6|10367.6|10389.6|10380.1|10379.6|10367.6|8
1739459650000|2025-02-13 15:14:10|10382.1|10370.1|10381.6|10373.6|10383.1|10374.1|10381.1|10370.1|0
1739459660000|2025-02-13 15:14:20|10382.1|10370.1|10382.6|10370.6|10382.6|10370.6|10381.6|10369.6|6
1739459680000|2025-02-13 15:14:40|10381.6|10369.6|10381.6|10369.6|10381.6|10369.6|10381.6|10369.6|0
1739459690000|2025-02-13 15:14:50|10377.6|10365.6|10375.5|10367.5|10377.6|10367.5|10375.5|10365.6|0
1739459700000|2025-02-13 15:15:00|10375.1|10367.1|10385.1|10373.1|10386.1|10374.1|10375.1|10367.1|4
1739459710000|2025-02-13 15:15:10|10385.6|10373.6|10385.6|10373.6|10386.6|10374.6|10385.1|10373.1|6
1739459730000|2025-02-13 15:15:30|10386.1|10374.1|10386|10374|10386.1|10374.1|10386|10374|2
1739459740000|2025-02-13 15:15:40|10385.1|10373.1|10385.1|10373.1|10385.1|10373.1|10385.1|10373.1|0
1739459750000|2025-02-13 15:15:50|10383.6|10371.6|10380.1|10368.1|10383.6|10371.6|10380.1|10368.1|0
1739459760000|2025-02-13 15:16:00|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|10380.6|10368.6|0
1739459770000|2025-02-13 15:16:10|10380.5|10368.5|10386.1|10374.1|10386.1|10374.1|10379.6|10367.6|1
1739459780000|2025-02-13 15:16:20|10386.6|10374.6|10385.1|10377.1|10386.6|10377.1|10385.1|10374.6|0
1739459790000|2025-02-13 15:16:30|10387.1|10375.1|10385.6|10377.6|10387.1|10377.6|10385.1|10375.1|0
1739459800000|2025-02-13 15:16:40|10385.1|10377.1|10385.6|10377.6|10385.6|10377.6|10385.1|10377.1|0
1739459820000|2025-02-13 15:17:00|10385.5|10377.5|10384.6|10376.6|10385.5|10377.5|10384.6|10376.6|0
1739459840000|2025-02-13 15:17:20|10383.6|10377.6|10382.6|10370.6|10385.1|10377.6|10381.1|10370.6|0
1739459850000|2025-02-13 15:17:30|10380.5|10372.5|10385.1|10373.1|10387.6|10375.6|10380.5|10369.6|0
1739459870000|2025-02-13 15:17:50|10386.5|10374.5|10386.5|10374.5|10386.5|10374.5|10386.5|10374.5|11
1739459880000|2025-02-13 15:18:00|10386|10374|10380.5|10372.5|10386.1|10378.1|10380.5|10372.5|2
1739459890000|2025-02-13 15:18:10|10381.5|10369.5|10383.5|10371.5|10383.5|10371.5|10377.5|10365.5|1
1739459900000|2025-02-13 15:18:20|10384.5|10372.5|10384.5|10372.5|10384.5|10372.5|10384.5|10372.5|0
1739459910000|2025-02-13 15:18:30|10384|10372|10383.5|10371.5|10384|10372|10383.5|10371.5|0
1739459920000|2025-02-13 15:18:40|10383|10371|10383|10371|10383|10371|10383|10371|0
1739459930000|2025-02-13 15:18:50|10382.5|10370.5|10382.5|10370.5|10382.5|10370.5|10382.5|10370.5|0
1739459940000|2025-02-13 15:19:00|10381.5|10369.5|10374.5|10366.5|10381.5|10369.5|10374.5|10366.5|0
1739459970000|2025-02-13 15:19:30|10367.5|10355.5|10367.5|10355.5|10368.5|10357.5|10364.5|10355.5|0
1739459990000|2025-02-13 15:19:50|10365.5|10357.5|10345|10333|10365.5|10357.5|10345|10333|2
1739460000000|2025-02-13 15:20:00|10344.5|10332.5|10356|10344|10356|10344|10344.5|10332.5|0
1739460010000|2025-02-13 15:20:10|10357|10345|10361.5|10349.5|10362|10350|10357|10345|0
1739460020000|2025-02-13 15:20:20|10362.5|10350.5|10363|10351|10364|10352|10360.5|10348.5|0
1739460030000|2025-02-13 15:20:30|10362.5|10350.5|10362.5|10350.5|10362.5|10350.5|10360.6|10348.6|0
1739460040000|2025-02-13 15:20:40|10361|10349|10357|10345|10361|10349|10356.5|10344.5|0
1739460050000|2025-02-13 15:20:50|10356.5|10344.5|10350|10338|10356.5|10344.5|10350|10338|1
1739460060000|2025-02-13 15:21:00|10351|10339|10351|10339|10351|10339|10348|10336|2
1739460070000|2025-02-13 15:21:10|10350|10342|10348.5|10336.5|10352|10342|10348.5|10336.5|2
1739460080000|2025-02-13 15:21:20|10348|10336|10336.5|10324.5|10348|10336|10333.6|10321.6|1
1739460090000|2025-02-13 15:21:30|10337|10325|10329|10317|10337|10328.5|10329|10317|0
1739460100000|2025-02-13 15:21:40|10329.5|10317.5|10330.1|10318.1|10343.5|10331.5|10329|10317|1
1739460110000|2025-02-13 15:21:50|10331.5|10319.5|10338.5|10326.5|10342|10330|10331.1|10319.1|0
1739460130000|2025-02-13 15:22:10|10336.5|10324.5|10338|10326|10338|10326|10336.5|10324.5|0
1739460140000|2025-02-13 15:22:20|10342.5|10330.5|10333.5|10321.5|10342.5|10330.5|10328.1|10316.1|2
1739460150000|2025-02-13 15:22:30|10330.1|10318.1|10336.5|10324.5|10336.5|10324.5|10330.1|10318.1|0
1739460160000|2025-02-13 15:22:40|10337|10325|10337|10325|10337|10325|10337|10325|3
1739460180000|2025-02-13 15:23:00|10336.5|10324.5|10335.5|10323.5|10336.5|10324.5|10335.5|10323.5|0
1739460200000|2025-02-13 15:23:20|10333.5|10321.5|10332.5|10320.5|10333.5|10321.5|10332.5|10320.5|0
1739460210000|2025-02-13 15:23:30|10331.5|10319.5|10327.6|10315.6|10331.5|10319.5|10327.6|10315.6|0
1739460220000|2025-02-13 15:23:40|10327.5|10315.5|10327.1|10315.1|10327.5|10315.5|10327.1|10315.1|0
1739460230000|2025-02-13 15:23:50|10321.5|10309.5|10321.5|10309.5|10321.5|10309.5|10321.5|10309.5|1
1739460240000|2025-02-13 15:24:00|10319.5|10311.5|10326.5|10314.5|10334|10322|10318.5|10310.5|1
1739460250000|2025-02-13 15:24:10|10332|10320|10339.5|10327.5|10342|10330|10332|10320|0
1739460270000|2025-02-13 15:24:30|10339.6|10327.6|10339.6|10327.6|10339.6|10327.6|10339.6|10327.6|0
1739460280000|2025-02-13 15:24:40|10339.1|10327.1|10339.1|10327.1|10339.1|10327.1|10339.1|10327.1|2
1739460290000|2025-02-13 15:24:50|10339.6|10327.6|10339.5|10327.5|10339.6|10327.6|10339.1|10327.1|0
1739460300000|2025-02-13 15:25:00|10339.1|10327.1|10339.6|10327.6|10339.6|10327.6|10339.1|10327.1|0
1739460310000|2025-02-13 15:25:10|10339.5|10327.5|10339.6|10327.6|10339.6|10327.6|10339.1|10327.1|0
1739460320000|2025-02-13 15:25:20|10339.1|10327.1|10339.6|10327.6|10339.6|10327.6|10339.1|10327.1|3
1739460340000|2025-02-13 15:25:40|10339.5|10327.5|10336.6|10324.6|10339.5|10327.5|10336.1|10324.1|0
1739460350000|2025-02-13 15:25:50|10336.1|10324.1|10336.1|10324.1|10336.1|10324.1|10335.1|10323.1|0
1739460360000|2025-02-13 15:26:00|10336.5|10324.5|10337.5|10325.5|10337.5|10325.5|10336.5|10324.5|6
1739460390000|2025-02-13 15:26:30|10337.6|10325.6|10335.1|10323.1|10337.6|10325.6|10335.1|10323.1|8
1739460400000|2025-02-13 15:26:40|10336.6|10324.6|10335.6|10323.6|10336.6|10324.6|10335.6|10323.6|0
1739460440000|2025-02-13 15:27:20|10336.1|10324.1|10336.1|10324.1|10336.1|10324.1|10336.1|10324.1|3
1739460460000|2025-02-13 15:27:40|10335.1|10323.1|10336.1|10324.1|10336.1|10324.1|10335.1|10323.1|0
1739460480000|2025-02-13 15:28:00|10337.6|10325.6|10337.6|10325.6|10337.6|10325.6|10337.6|10325.6|0
1739460490000|2025-02-13 15:28:10|10335.5|10327.5|10333.6|10325.6|10335.6|10327.5|10333.6|10323.6|0
1739460510000|2025-02-13 15:28:30|10335|10327|10339.6|10327.6|10339.6|10329.5|10335|10327|1
1739460520000|2025-02-13 15:28:40|10340.6|10328.6|10342|10330|10344.6|10332.6|10340.6|10328.6|15
1739460550000|2025-02-13 15:29:10|10340.5|10328.5|10340.5|10328.5|10340.5|10328.5|10340.5|10328.5|0
1739460560000|2025-02-13 15:29:20|10339.5|10327.5|10355|10343|10355|10343|10339.5|10327.5|2
1739460570000|2025-02-13 15:29:30|10357.5|10345.5|10359|10347|10361|10349|10357.5|10345.5|3
1739460580000|2025-02-13 15:29:40|10358.5|10346.5|10358.5|10346.5|10358.5|10346.5|10358|10346|0
1739460610000|2025-02-13 15:30:10|10358.1|10346.1|10353.5|10341.5|10358.1|10346.1|10353.5|10341.5|1
1739460620000|2025-02-13 15:30:20|10353|10341|10353|10341|10353|10341|10353|10341|0
1739460630000|2025-02-13 15:30:30|10352.5|10340.5|10350.6|10338.6|10352.5|10340.5|10347.5|10335.5|1
1739460640000|2025-02-13 15:30:40|10351.5|10339.5|10351.5|10339.5|10351.5|10339.5|10351.5|10339.5|0
1739460660000|2025-02-13 15:31:00|10349.5|10337.5|10345.5|10337.5|10349.5|10337.5|10345.5|10336|0
1739460670000|2025-02-13 15:31:10|10348|10336|10345.5|10337.5|10348|10337.5|10345.5|10336|0
1739460680000|2025-02-13 15:31:20|10347.5|10335.5|10339|10327|10347.5|10335.5|10339|10327|2
1739460690000|2025-02-13 15:31:30|10338.9|10326.9|10327.5|10315.5|10338.9|10326.9|10323.1|10311.1|0
1739460710000|2025-02-13 15:31:50|10326.5|10314.5|10325.5|10313.5|10326.5|10314.5|10325.5|10313.5|1
1739460720000|2025-02-13 15:32:00|10325.6|10313.6|10330.5|10318.5|10330.5|10318.5|10325.6|10313.6|0
1739460730000|2025-02-13 15:32:10|10330.6|10318.6|10334|10322|10334|10322|10330.6|10318.6|6
1739460740000|2025-02-13 15:32:20|10334.5|10322.5|10335|10323|10335.5|10323.5|10334.5|10322.5|1
1739460750000|2025-02-13 15:32:30|||||||||2
1739460760000|2025-02-13 15:32:40|10334|10322|10332.5|10320.5|10334|10322|10332.5|10320.5|1
1739460770000|2025-02-13 15:32:50|10333|10321|10329.5|10317.5|10333.5|10323|10328|10316|0
1739460780000|2025-02-13 15:33:00|10329.6|10317.6|10334|10322|10334.5|10322.5|10329.6|10317.6|0
1739460790000|2025-02-13 15:33:10|10334.5|10322.5|10330.5|10318.5|10334.5|10322.5|10330.5|10318.5|0
1739460800000|2025-02-13 15:33:20|10329.5|10317.5|10327.5|10319.5|10329.5|10320|10327.5|10317.5|3
1739460810000|2025-02-13 15:33:30|10328|10320|10335.5|10323.5|10335.5|10323.5|10327.5|10317.5|1
1739460820000|2025-02-13 15:33:40|10335.6|10323.6|10336.5|10324.5|10336.5|10324.5|10335.6|10323.6|0
1739460830000|2025-02-13 15:33:50|10336|10324|10336|10324|10336|10324|10336|10324|5
1739460850000|2025-02-13 15:34:10|10334.1|10326.1|10334.1|10326.1|10334.1|10326.1|10334.1|10326.1|6
1739460870000|2025-02-13 15:34:30|10335|10327|10338|10326|10340.5|10328.5|10335|10326|0
1739460880000|2025-02-13 15:34:40|10341.5|10329.5|10341.5|10329.5|10341.6|10329.6|10341.5|10329.5|0
1739460900000|2025-02-13 15:35:00|||||||||1
1739460910000|2025-02-13 15:35:10|10340.5|10328.5|10340.5|10328.5|10340.5|10328.5|10340.5|10328.5|0
1739460920000|2025-02-13 15:35:20|10340.6|10328.6|10340.6|10328.6|10340.6|10328.6|10340.6|10328.6|0
1739460940000|2025-02-13 15:35:40|10340|10328|10340.1|10328.1|10340.1|10328.1|10340|10328|2
1739460950000|2025-02-13 15:35:50|10339.6|10327.6|10339.6|10327.6|10339.6|10327.6|10339.6|10327.6|0
1739460960000|2025-02-13 15:36:00|10340.1|10328.1|10339.1|10327.1|10340.1|10328.1|10339.1|10327.1|0
1739460970000|2025-02-13 15:36:10|10339.5|10327.5|10339.5|10327.5|10339.5|10327.5|10339.5|10327.5|0
1739460990000|2025-02-13 15:36:30|10338.5|10330.5|10338.5|10330.5|10338.5|10330.5|10338.5|10330.5|0
1739461000000|2025-02-13 15:36:40|10331|10319|10332|10320|10333.5|10321.5|10331|10319|5
1739461010000|2025-02-13 15:36:50|10331.5|10319.5|10331.5|10319.5|10332|10320|10331.5|10319.5|0
1739461020000|2025-02-13 15:37:00|10331|10319|10332|10320|10332|10320|10331|10319|1
1739461030000|2025-02-13 15:37:10|10331.9|10319.9|10326|10314|10331.9|10319.9|10326|10314|0
1739461040000|2025-02-13 15:37:20|10326.1|10314.1|10330.1|10318.1|10330.1|10318.1|10324.1|10312.1|0
1739461050000|2025-02-13 15:37:30|10331.1|10319.1|10334.5|10322.5|10334.6|10322.6|10331.1|10319.1|0
1739461060000|2025-02-13 15:37:40|10335.5|10323.5|10336|10324|10336.5|10324.5|10335.5|10323.5|0
1739461070000|2025-02-13 15:37:50|||||||||4
1739461080000|2025-02-13 15:38:00|10336.5|10324.5|10336.5|10324.5|10336.6|10324.6|10336.5|10324.5|2
1739461120000|2025-02-13 15:38:40|10336.1|10324.1|10336.1|10324.1|10336.1|10324.1|10336.1|10324.1|0
1739461140000|2025-02-13 15:39:00|10334|10326|10333.1|10325.1|10334|10326|10332.6|10324.6|0
1739461170000|2025-02-13 15:39:30|10329.6|10317.6|10329.6|10317.6|10329.6|10317.6|10329.6|10317.6|1
1739461180000|2025-02-13 15:39:40|10332.6|10320.6|10336.5|10324.5|10337|10325|10332.6|10320.6|0
1739461210000|2025-02-13 15:40:10|10338|10326|10344.5|10332.5|10345.5|10333.5|10338|10326|1
1739461230000|2025-02-13 15:40:30|10348|10336|10353|10341|10353|10341|10348|10336|0
1739461240000|2025-02-13 15:40:40|10352.5|10340.5|10354.5|10342.5|10354.5|10342.5|10352.5|10340.5|1
1739461250000|2025-02-13 15:40:50|10357.5|10346.5|10357.5|10345.5|10357.5|10346.5|10357.5|10345.5|0
1739461260000|2025-02-13 15:41:00|10355.5|10347.5|10353.6|10341.6|10357.5|10347.5|10353.6|10341.6|7
1739461270000|2025-02-13 15:41:10|10353.1|10341.1|10353.1|10341.1|10353.1|10341.1|10353.1|10341.1|0
1739461280000|2025-02-13 15:41:20|10352.1|10340.1|10350.6|10338.6|10352.1|10340.1|10350.6|10338.6|3
1739461290000|2025-02-13 15:41:30|10351.1|10339.1|10351.1|10339.1|10351.1|10339.1|10351.1|10339.1|0
1739461300000|2025-02-13 15:41:40|10342.6|10330.6|10349.5|10337.5|10351.6|10339.6|10342.6|10330.6|1
1739461310000|2025-02-13 15:41:50|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|10348.5|10336.5|0
1739461320000|2025-02-13 15:42:00|10348.6|10336.6|10348.6|10336.6|10348.6|10336.6|10348.6|10336.6|0
1739461330000|2025-02-13 15:42:10|10348.5|10336.5|10347.6|10335.6|10348.5|10336.5|10347.6|10335.6|0
1739461340000|2025-02-13 15:42:20|10348.1|10336.1|10347.6|10335.6|10348.1|10336.1|10347.6|10335.6|0
1739461350000|2025-02-13 15:42:30|||||||||10
1739461360000|2025-02-13 15:42:40|10346.6|10334.6|10346.6|10334.6|10346.6|10334.6|10346.6|10334.6|0
1739461440000|2025-02-13 15:44:00|10343.5|10337.5|10342.1|10334.1|10343.5|10337.5|10342.1|10334.1|1
1739461450000|2025-02-13 15:44:10|10342.6|10334.6|10342.6|10334.6|10342.6|10334.6|10342.6|10334.6|0
1739461460000|2025-02-13 15:44:20|10351.1|10339.1|10351.1|10339.1|10351.1|10339.1|10351.1|10339.1|1
1739461480000|2025-02-13 15:44:40|10353.6|10341.6|10347.6|10335.6|10353.6|10342.1|10347.6|10335.6|3
1739461490000|2025-02-13 15:44:50|10348.6|10336.6|10347.6|10335.6|10348.6|10336.6|10347.6|10335.6|1
1739461500000|2025-02-13 15:45:00|10347.1|10335.1|10347.6|10335.6|10347.6|10335.6|10347.1|10335.1|1
1739461510000|2025-02-13 15:45:10|10348.1|10336.1|10348.1|10336.1|10348.1|10336.1|10348.1|10336.1|0
1739461540000|2025-02-13 15:45:40|10347.6|10335.6|10347.6|10335.6|10347.6|10335.6|10347.6|10335.6|0
1739461550000|2025-02-13 15:45:50|10346.1|10334.1|10346.1|10334.1|10346.1|10334.1|10346.1|10334.1|0
1739461560000|2025-02-13 15:46:00|||||||||32
1739461570000|2025-02-13 15:46:10|||||||||5
1739461580000|2025-02-13 15:46:20|10344.1|10336.1|10344.1|10336.1|10347.1|10337.1|10344.1|10334.1|15
1739461590000|2025-02-13 15:46:30|||||||||4
1739461600000|2025-02-13 15:46:40|10346.1|10334.1|10345.1|10337.1|10346.1|10338.6|10344.6|10334.1|2
1739461610000|2025-02-13 15:46:50|10343.6|10337.6|10344.6|10338.6|10346.1|10339.1|10343.6|10337.6|1
1739461630000|2025-02-13 15:47:10|10344.1|10338.1|10344.1|10336.1|10344.1|10338.1|10344.1|10336.1|2
1739461640000|2025-02-13 15:47:20|10344.6|10336.6|10341.6|10333.6|10344.6|10336.6|10341.6|10333.6|2
1739461690000|2025-02-13 15:48:10|10344.1|10332.1|10342.6|10334.6|10344.1|10334.6|10341.6|10332.1|1
1739461700000|2025-02-13 15:48:20|10343.1|10335.1|10344.1|10332.1|10344.1|10335.1|10342.6|10332.1|0
1739461710000|2025-02-13 15:48:30|10344.6|10338.6|10342.6|10334.6|10344.6|10338.6|10342.6|10334.6|12
1739461720000|2025-02-13 15:48:40|10344.1|10336.1|10344.1|10336.1|10344.1|10336.1|10344.1|10336.1|1
1739461730000|2025-02-13 15:48:50|10343.6|10335.6|10361.2|10353.2|10363.7|10353.2|10342.6|10335.6|17
1739461740000|2025-02-13 15:49:00|10359.2|10348.2|10361.2|10349.2|10361.2|10349.2|10355.2|10345.1|19
1739461750000|2025-02-13 15:49:10|10359.2|10351.2|10359.2|10351.2|10361.2|10351.2|10358.2|10348.7|6
1739461760000|2025-02-13 15:49:20|10358.7|10350.7|10358.7|10350.7|10358.7|10350.7|10358.7|10350.7|0
1739461770000|2025-02-13 15:49:30|10357.7|10351.7|10368.7|10356.7|10368.7|10356.7|10357.7|10351.7|0
1739461780000|2025-02-13 15:49:40|10367.2|10359.2|10365.2|10357.2|10367.2|10359.2|10362.7|10352.7|0
1739461790000|2025-02-13 15:49:50|10368.2|10356.2|10374.2|10362.2|10374.2|10362.2|10368.2|10356.2|0
1739461800000|2025-02-13 15:50:00|10373.7|10361.7|10369.2|10357.2|10373.7|10361.7|10368.2|10356.2|1
1739461810000|2025-02-13 15:50:10|10365.2|10353.2|10367.2|10355.2|10367.2|10355.2|10363.2|10353.2|1
1739461830000|2025-02-13 15:50:30|10367.7|10355.7|10363.7|10355.7|10368.2|10357.2|10363.7|10355.2|1
1739461840000|2025-02-13 15:50:40|10363.2|10355.2|10362.2|10354.2|10364.7|10355.2|10360.7|10352.7|10
1739461850000|2025-02-13 15:50:50|||||||||2
1739461860000|2025-02-13 15:51:00|10362.7|10354.7|10362.7|10354.7|10362.7|10354.7|10362.7|10354.7|0
1739461880000|2025-02-13 15:51:20|10362.8|10354.8|10362.8|10354.8|10362.8|10354.8|10361.8|10353.8|31
1739461890000|2025-02-13 15:51:30|10364.8|10352.8|10364.8|10352.8|10364.8|10354.8|10362.8|10352.8|7
1739461900000|2025-02-13 15:51:40|10368.8|10356.8|10371.3|10359.3|10371.3|10359.3|10368.8|10356.8|5
1739461910000|2025-02-13 15:51:50|10376.8|10364.8|10375.7|10363.7|10382.3|10370.3|10375.3|10363.3|7
1739461920000|2025-02-13 15:52:00|10374.8|10362.8|10381.8|10369.8|10383.3|10371.3|10374.8|10362.8|0
1739461930000|2025-02-13 15:52:10|10383.8|10371.8|10385.3|10373.3|10385.3|10373.3|10382.3|10370.3|0
1739461940000|2025-02-13 15:52:20|10383.3|10375.3|10386.8|10374.8|10386.8|10375.3|10382.3|10370.3|1
1739461950000|2025-02-13 15:52:30|10386.3|10374.3|10385.8|10373.8|10386.3|10374.3|10385.3|10373.3|0
1739461960000|2025-02-13 15:52:40|10385.3|10373.3|10385.3|10373.3|10385.3|10373.3|10385.3|10373.3|0
1739461970000|2025-02-13 15:52:50|10395.3|10383.3|10395.3|10383.3|10395.3|10383.3|10395.3|10383.3|0
1739461980000|2025-02-13 15:53:00|10390.8|10378.8|10392.8|10380.8|10392.8|10380.8|10388.3|10376.3|0
1739461990000|2025-02-13 15:53:10|10392.7|10380.7|10389.7|10377.7|10393.3|10381.3|10389.7|10377.7|0
1739462000000|2025-02-13 15:53:20|10389.3|10377.3|10395.3|10383.3|10395.3|10383.3|10389.3|10377.3|0
1739462010000|2025-02-13 15:53:30|10395.8|10383.8|10394.8|10382.8|10395.8|10383.8|10394.8|10382.8|0
1739462020000|2025-02-13 15:53:40|10394.7|10382.7|10393.8|10381.8|10394.7|10382.7|10393.3|10381.3|0
1739462030000|2025-02-13 15:53:50|10395.3|10383.3|10395.8|10383.8|10395.8|10383.8|10395.3|10383.3|0
1739462040000|2025-02-13 15:54:00|10392.8|10384.8|10395.8|10389.8|10396.8|10389.8|10392.8|10381.8|0
1739462050000|2025-02-13 15:54:10|10398.8|10386.8|10398.8|10392.8|10401.8|10392.8|10398.8|10386.8|0
1739462060000|2025-02-13 15:54:20|10401.3|10393.3|10419.8|10407.8|10422.8|10410.8|10401.3|10391.4|0
1739462070000|2025-02-13 15:54:30|10420.3|10408.3|10407.8|10395.8|10420.3|10408.3|10405.8|10393.8|1
1739462080000|2025-02-13 15:54:40|10407.7|10395.7|10410.8|10398.8|10413.3|10401.3|10407.7|10395.7|4
1739462090000|2025-02-13 15:54:50|10411.3|10399.3|10417.3|10405.3|10417.8|10405.8|10411.3|10399.3|6
1739462100000|2025-02-13 15:55:00|10415.8|10407.8|10422.3|10410.3|10424.8|10413.8|10415.8|10406.4|0
1739462110000|2025-02-13 15:55:10|10422.8|10410.8|10438.8|10426.8|10439.8|10427.8|10422.8|10410.8|4
1739462120000|2025-02-13 15:55:20|10439.3|10427.3|10439.3|10427.3|10439.3|10427.3|10439.3|10427.3|0
1739462140000|2025-02-13 15:55:40|10446.8|10434.8|10446.8|10434.8|10448.8|10436.8|10446.3|10434.3|0
1739462150000|2025-02-13 15:55:50|10446.3|10434.3|10445.8|10433.8|10446.3|10434.3|10442.8|10430.8|0
1739462160000|2025-02-13 15:56:00|10446.3|10434.3|10450.8|10438.8|10451.8|10441.3|10444.8|10434.3|0
1739462170000|2025-02-13 15:56:10|10451.3|10439.3|10452.8|10440.8|10457.3|10446.8|10449.8|10437.8|1
1739462180000|2025-02-13 15:56:20|10453.8|10441.8|10450.3|10438.3|10453.8|10441.8|10450.3|10438.3|1
1739462190000|2025-02-13 15:56:30|10453.3|10441.3|10455.3|10443.3|10455.3|10443.3|10453.3|10441.3|0
1739462200000|2025-02-13 15:56:40|10455.8|10443.8|10453.3|10441.3|10455.8|10443.8|10453.3|10441.3|0
1739462210000|2025-02-13 15:56:50|10455.8|10443.8|10454.8|10442.8|10455.8|10443.8|10454.3|10442.3|0
1739462220000|2025-02-13 15:57:00|10454.3|10442.3|10455.3|10443.3|10455.3|10443.3|10454.3|10442.3|1
1739462230000|2025-02-13 15:57:10|10456.3|10444.3|10460.8|10448.8|10460.8|10448.8|10456.3|10444.3|0
1739462240000|2025-02-13 15:57:20|10460.3|10448.3|10460.8|10448.8|10461.8|10449.8|10459.8|10447.8|0
1739462250000|2025-02-13 15:57:30|10462.8|10450.8|10463.3|10451.3|10463.3|10451.3|10462.3|10450.3|0
1739462260000|2025-02-13 15:57:40|10463.8|10451.8|10463.8|10451.8|10463.8|10451.8|10463.8|10451.8|0
1739462280000|2025-02-13 15:58:00|10463.3|10451.3|10464.8|10458.8|10464.8|10458.8|10463.3|10451.3|0
1739462290000|2025-02-13 15:58:10|10465.3|10459.3|10466.8|10460.8|10467.8|10460.8|10465.3|10459.3|0
1739462310000|2025-02-13 15:58:30|10467.8|10461.8|10468.8|10462.8|10468.8|10462.8|10467.8|10461.8|2
1739462320000|2025-02-13 15:58:40|10470.8|10467.3|10475.3|10463.3|10475.8|10467.8|10470.8|10462.8|8
1739462330000|2025-02-13 15:58:50|10475.8|10463.8|10462.3|10454.3|10475.8|10465.8|10462.3|10451.8|11
1739462340000|2025-02-13 15:59:00|10467.3|10455.3|10468.8|10456.8|10468.8|10458.8|10462.3|10451.3|2
1739462350000|2025-02-13 15:59:10|10465.8|10453.8|10460.3|10448.3|10466.3|10457.3|10459.3|10447.3|6
1739462360000|2025-02-13 15:59:20|10456.3|10450.3|10458.3|10450.3|10459.3|10450.3|10451.3|10443.8|0
1739462370000|2025-02-13 15:59:30|10458.8|10450.8|10466.3|10454.3|10466.3|10454.3|10458.3|10448.8|0
1739462380000|2025-02-13 15:59:40|10464.3|10452.3|10464.3|10452.3|10467.3|10455.3|10459.3|10447.3|1
1739462390000|2025-02-13 15:59:50|10461.8|10449.8|10462.3|10450.3|10470.3|10458.3|10461.8|10449.8|0
1739462400000|2025-02-13 16:00:00|10462.2|10450.2|10456.8|10444.8|10462.2|10450.2|10456.8|10444.8|0
1739462420000|2025-02-13 16:00:20|10455.8|10443.8|10455.8|10443.8|10455.8|10443.8|10455.8|10443.8|0
1739462430000|2025-02-13 16:00:30|10455.3|10443.3|10453.3|10441.3|10455.3|10443.3|10453.3|10441.3|0
1739462440000|2025-02-13 16:00:40|10454.3|10442.3|10454.3|10446.3|10454.3|10446.3|10453.8|10442.3|0
1739462450000|2025-02-13 16:00:50|10458.3|10445.8|10458.3|10446.3|10458.3|10446.3|10457.3|10445.3|1
1739462470000|2025-02-13 16:01:10|10459.3|10447.3|10459.8|10447.8|10459.8|10447.8|10458.3|10446.3|0
1739462490000|2025-02-13 16:01:30|10458.8|10446.8|10457.3|10451.3|10459.8|10451.3|10457.3|10446.8|0
1739462500000|2025-02-13 16:01:40|10460.3|10454.3|10465.8|10453.8|10468.3|10456.3|10460.3|10450.8|2
1739462520000|2025-02-13 16:02:00|10467.3|10455.3|10462.8|10450.8|10467.3|10455.3|10461.8|10450.8|0
1739462530000|2025-02-13 16:02:10|10463.3|10451.3|10464.8|10452.8|10464.8|10452.8|10463.3|10451.3|0
1739462540000|2025-02-13 16:02:20|10464.3|10452.3|10463.8|10451.8|10464.3|10452.3|10463.8|10451.8|0
1739462550000|2025-02-13 16:02:30|10463.3|10451.3|10462.3|10454.3|10463.3|10454.3|10462.3|10451.3|0
1739462560000|2025-02-13 16:02:40|10462.8|10454.8|10462.8|10454.8|10462.8|10454.8|10462.8|10454.8|0
1739462570000|2025-02-13 16:02:50|10466.8|10455.3|10473.3|10461.3|10474.3|10462.3|10466.3|10454.3|0
1739462580000|2025-02-13 16:03:00|10474.3|10462.3|10486.8|10478.8|10486.8|10478.8|10474.3|10462.3|4
1739462590000|2025-02-13 16:03:10|10486.3|10474.8|10484.8|10472.8|10486.3|10474.8|10484.8|10472.8|5
1739462600000|2025-02-13 16:03:20|10485.8|10473.8|10477.9|10465.9|10486.8|10474.8|10476.3|10464.3|1
1739462610000|2025-02-13 16:03:30|10482.8|10470.8|10480.8|10468.8|10482.8|10473.8|10478.8|10468.8|0
1739462620000|2025-02-13 16:03:40|10484.3|10472.3|10485.3|10473.3|10485.3|10473.3|10484.3|10472.3|0
1739462630000|2025-02-13 16:03:50|10484.8|10472.8|10485.3|10473.3|10485.3|10473.3|10484.8|10472.8|0
1739462640000|2025-02-13 16:04:00|10487.3|10475.3|10488.3|10476.3|10488.8|10476.8|10487.3|10475.3|1
1739462650000|2025-02-13 16:04:10|10488.8|10476.8|10488.3|10476.3|10488.8|10476.8|10488.3|10476.3|0
1739462660000|2025-02-13 16:04:20|10488.8|10476.8|10492.3|10480.3|10496.8|10484.8|10488.8|10476.8|1
1739462670000|2025-02-13 16:04:30|10493.8|10481.8|10496.3|10484.3|10496.3|10484.3|10490.8|10480.3|1
1739462680000|2025-02-13 16:04:40|10497.3|10485.3|10496.3|10484.3|10497.8|10486.3|10494.3|10484.3|0
1739462690000|2025-02-13 16:04:50|10495.8|10483.8|10491.3|10479.3|10496.8|10484.8|10490.8|10478.8|1
1739462700000|2025-02-13 16:05:00|10490.8|10478.8|10492.3|10480.3|10492.3|10480.3|10490.8|10478.8|0
1739462720000|2025-02-13 16:05:20|10492.8|10480.8|10485.8|10473.8|10492.8|10480.8|10485.8|10473.8|0
1739462730000|2025-02-13 16:05:30|10486.8|10474.8|10484.8|10476.8|10486.8|10476.8|10484.8|10474.8|0
1739462740000|2025-02-13 16:05:40|10485.8|10477.8|10488.3|10476.3|10490.3|10478.3|10485.8|10476.3|1
1739462750000|2025-02-13 16:05:50|10487.3|10475.3|10488.8|10476.8|10488.8|10477.3|10485.3|10475.3|5
1739462760000|2025-02-13 16:06:00|10489.3|10477.3|10489.8|10477.8|10489.8|10477.8|10489.3|10477.3|4
1739462770000|2025-02-13 16:06:10|10487.9|10479.9|10487.9|10479.9|10487.9|10479.9|10487.9|10479.9|0
1739462780000|2025-02-13 16:06:20|10491.3|10479.3|10489.3|10477.3|10492.3|10480.3|10486.3|10476.3|0
1739462790000|2025-02-13 16:06:30|10488.8|10476.8|10488.8|10476.8|10488.8|10476.8|10488.8|10476.8|0
1739462800000|2025-02-13 16:06:40|10489.3|10477.3|10489.3|10477.3|10489.3|10477.3|10489.3|10477.3|0
1739462810000|2025-02-13 16:06:50|10490.3|10478.3|10491.3|10479.3|10491.3|10479.3|10490.3|10478.3|0
1739462820000|2025-02-13 16:07:00|10491.8|10479.8|10485.3|10477.3|10493.3|10481.4|10483.3|10475.4|10
1739462830000|2025-02-13 16:07:10|10487.4|10475.4|10478.9|10466.9|10487.4|10477.3|10478.9|10466.9|3
1739462840000|2025-02-13 16:07:20|10479.9|10467.9|10478.9|10466.9|10479.9|10467.9|10478.9|10466.9|0
1739462850000|2025-02-13 16:07:30|10476.9|10468.9|10484.4|10472.4|10484.4|10472.4|10476.9|10467.4|0
1739462860000|2025-02-13 16:07:40|10489.4|10477.4|10488.4|10476.4|10489.4|10477.4|10488.4|10476.4|0
1739462880000|2025-02-13 16:08:00|10492.4|10480.4|10489.4|10477.4|10493.8|10481.8|10484.4|10477.4|0
1739462890000|2025-02-13 16:08:10|10489.3|10477.3|10487.9|10475.9|10489.3|10477.3|10487.9|10475.9|0
1739462900000|2025-02-13 16:08:20|10487.8|10475.8|10486.9|10474.9|10487.8|10475.8|10486.9|10474.9|0
1739462940000|2025-02-13 16:09:00|10484.7|10476.7|10478.9|10466.9|10484.7|10476.7|10477.9|10465.9|1
1739462950000|2025-02-13 16:09:10|10473.4|10467.4|10463.4|10451.4|10473.4|10467.4|10463.4|10451.4|1
1739462960000|2025-02-13 16:09:20|10468.4|10456.4|10463.8|10451.8|10468.4|10456.4|10463.4|10451.4|2
1739462970000|2025-02-13 16:09:30|10462.4|10450.4|10460.9|10448.9|10464.9|10452.9|10458.4|10446.4|0
1739462980000|2025-02-13 16:09:40|10462.9|10450.9|10466.4|10454.4|10466.4|10454.4|10460.9|10448.9|2
1739462990000|2025-02-13 16:09:50|10467.4|10455.4|10466.9|10454.9|10467.9|10455.9|10465.4|10453.4|2
1739463000000|2025-02-13 16:10:00|10472.4|10460.4|10474.9|10462.9|10475.4|10463.4|10472.4|10460.4|2
1739463010000|2025-02-13 16:10:10|10471.9|10459.9|10472.4|10460.4|10472.4|10460.4|10471.9|10459.9|0
1739463020000|2025-02-13 16:10:20|10471.4|10459.4|10466.9|10458.9|10471.4|10460.4|10466.9|10458.4|0
1739463030000|2025-02-13 16:10:30|10470.9|10458.8|10469.4|10461.4|10470.9|10461.9|10466.9|10454.9|0
1739463040000|2025-02-13 16:10:40|10471.4|10459.4|10473.3|10461.3|10476.8|10464.8|10471.4|10459.4|0
1739463050000|2025-02-13 16:10:50|10468.4|10456.4|10463.4|10451.4|10468.4|10456.4|10463.4|10451.4|0
1739463060000|2025-02-13 16:11:00|10464.4|10452.4|10465.4|10453.4|10467.9|10455.9|10464.4|10452.4|2
1739463070000|2025-02-13 16:11:10|10465.3|10453.3|10460.4|10448.4|10465.3|10453.3|10459.4|10447.4|0
1739463080000|2025-02-13 16:11:20|10459.9|10447.9|10458.9|10446.9|10459.9|10447.9|10458.9|10446.9|0
1739463090000|2025-02-13 16:11:30|10459.9|10447.9|10467.9|10455.9|10467.9|10455.9|10459.9|10447.9|1
1739463100000|2025-02-13 16:11:40|10467.4|10455.4|10467.9|10455.9|10467.9|10455.9|10467.4|10455.4|0
1739463110000|2025-02-13 16:11:50|10466.4|10454.4|10470.4|10458.4|10470.4|10458.4|10466.4|10454.4|5
1739463120000|2025-02-13 16:12:00|10472.9|10460.9|10470.9|10458.9|10475.9|10463.9|10470.9|10458.9|0
1739463130000|2025-02-13 16:12:10|10471.9|10459.9|10472.9|10460.9|10472.9|10460.9|10471.4|10459.4|0
1739463140000|2025-02-13 16:12:20|10472.4|10460.4|10470.9|10458.9|10472.9|10460.9|10467.4|10455.4|1
1739463150000|2025-02-13 16:12:30|10472.4|10460.4|10471.4|10459.4|10474.4|10462.4|10471.4|10459.4|0
1739463160000|2025-02-13 16:12:40|10471.9|10459.9|10471.9|10459.9|10471.9|10459.9|10471.9|10459.9|0
1739463170000|2025-02-13 16:12:50|10474.4|10462.4|10476.9|10464.9|10476.9|10464.9|10474.4|10462.4|0
1739463180000|2025-02-13 16:13:00|10477.4|10465.4|10477.4|10465.4|10477.4|10465.4|10477.4|10465.4|0
1739463200000|2025-02-13 16:13:20|10477.9|10465.9|10477.9|10465.9|10477.9|10465.9|10477.4|10465.4|0
1739463210000|2025-02-13 16:13:30|10478.4|10466.4|10480.9|10468.9|10480.9|10468.9|10478.4|10466.4|0
1739463220000|2025-02-13 16:13:40|10488.4|10476.4|10487.4|10475.4|10490.4|10478.4|10487.4|10475.4|0
1739463230000|2025-02-13 16:13:50|10485|10473|10480.9|10468.9|10485|10473|10480.4|10468.4|7
1739463240000|2025-02-13 16:14:00|10480.4|10468.4|10487.4|10475.4|10487.4|10475.4|10480.4|10468.4|8
1739463250000|2025-02-13 16:14:10|10486.9|10474.9|10486.4|10474.4|10486.9|10474.9|10485.9|10473.9|3
1739463270000|2025-02-13 16:14:30|10487.9|10475.9|10489.9|10477.9|10489.9|10477.9|10487.9|10475.9|0
1739463280000|2025-02-13 16:14:40|10487.9|10475.9|10489.4|10477.4|10489.4|10477.4|10487.9|10475.9|0
1739463290000|2025-02-13 16:14:50|10488.9|10476.9|10490.9|10478.9|10492.9|10480.9|10488.9|10476.9|1
1739463300000|2025-02-13 16:15:00|10492.9|10480.9|10493.9|10481.9|10493.9|10481.9|10492.9|10480.9|5
1739463310000|2025-02-13 16:15:10|10493.4|10481.4|10491.4|10479.4|10493.4|10481.4|10489.9|10477.9|0
1739463320000|2025-02-13 16:15:20|10492.4|10480.4|10492.4|10480.4|10492.4|10480.4|10492.4|10480.4|0
1739463330000|2025-02-13 16:15:30|10492.9|10480.9|10493.4|10481.4|10493.4|10481.4|10492.9|10480.9|6
1739463340000|2025-02-13 16:15:40|10491.9|10479.9|10493.9|10481.9|10493.9|10481.9|10491.9|10479.9|0
1739463350000|2025-02-13 16:15:50|10494.4|10482.4|10494.4|10482.4|10494.4|10482.4|10494.4|10482.4|0
1739463360000|2025-02-13 16:16:00|10495.4|10483.4|10495.4|10483.4|10495.4|10483.4|10495.4|10483.4|0
1739463370000|2025-02-13 16:16:10|10496.9|10484.9|10495.9|10487.9|10496.9|10487.9|10495.9|10484.9|0
1739463380000|2025-02-13 16:16:20|10497.9|10485.9|10503.9|10491.9|10503.9|10491.9|10496.4|10484.4|4
1739463390000|2025-02-13 16:16:30|10504.4|10492.4|10505.9|10493.9|10512.4|10500.4|10504.4|10492.4|3
1739463400000|2025-02-13 16:16:40|10507.9|10495.9|10502.4|10490.4|10508.9|10496.9|10502.4|10490.4|6
1739463410000|2025-02-13 16:16:50|10498.9|10486.9|10500.4|10492.4|10500.4|10492.4|10498.9|10486.9|0
1739463420000|2025-02-13 16:17:00|10500.9|10488.9|10499.4|10491.4|10501.4|10491.4|10498.9|10488.9|0
1739463430000|2025-02-13 16:17:10|10498.9|10490.9|10498.9|10490.9|10498.9|10490.9|10498.9|10490.9|0
1739463440000|2025-02-13 16:17:20|10501.4|10489.4|10500.4|10492.4|10501.4|10492.4|10500.4|10489.4|0
1739463450000|2025-02-13 16:17:30|10500.9|10492.9|10508.9|10496.9|10508.9|10496.9|10500.9|10492.9|3
1739463460000|2025-02-13 16:17:40|10508.4|10496.4|10508.9|10496.9|10509.4|10497.4|10508.4|10496.4|1
1739463470000|2025-02-13 16:17:50|10509.4|10497.4|10507.4|10495.4|10509.4|10498.9|10505.9|10493.9|2
1739463480000|2025-02-13 16:18:00|10507.9|10495.9|10508.9|10496.9|10508.9|10496.9|10507.9|10495.9|2
1739463490000|2025-02-13 16:18:10|10508.4|10496.4|10508.4|10496.4|10508.9|10496.9|10508.4|10496.4|0
1739463500000|2025-02-13 16:18:20|10504.4|10492.4|10506.9|10494.9|10506.9|10494.9|10503.4|10491.4|12
1739463510000|2025-02-13 16:18:30|10505.9|10493.9|10505.9|10493.9|10505.9|10493.9|10505.9|10493.9|0
1739463520000|2025-02-13 16:18:40|10506.4|10494.4|10507.4|10495.4|10507.9|10495.9|10505.4|10493.4|14
1739463530000|2025-02-13 16:18:50|10507.9|10495.9|10508.9|10496.9|10508.9|10499.8|10503.4|10495.9|10
1739463540000|2025-02-13 16:19:00|10509.4|10497.4|10525.4|10513.4|10526.4|10514.4|10509.4|10497.4|7
1739463550000|2025-02-13 16:19:10|10524.9|10512.9|10541.9|10529.9|10541.9|10529.9|10524.9|10512.9|14
1739463560000|2025-02-13 16:19:20|10542.3|10530.3|10537.9|10525.9|10542.3|10530.3|10537.9|10525.9|8
1739463570000|2025-02-13 16:19:30|10537.8|10525.8|10532.8|10520.8|10537.8|10525.8|10532.8|10520.8|0
1739463580000|2025-02-13 16:19:40|10532.3|10520.3|10531.8|10519.8|10532.3|10520.3|10531.8|10519.8|1
1739463590000|2025-02-13 16:19:50|10530.3|10518.3|10531.4|10523.4|10532.8|10523.4|10530.3|10518.3|4
1739463600000|2025-02-13 16:20:00|10533.4|10521.4|10536.8|10524.8|10536.8|10524.8|10533.4|10521.4|3
1739463620000|2025-02-13 16:20:20|10534.3|10522.3|10530.8|10518.8|10534.3|10522.3|10530.8|10518.8|6
1739463630000|2025-02-13 16:20:30|10530.3|10518.3|10536.3|10524.3|10536.4|10524.4|10530.3|10518.3|3
1739463640000|2025-02-13 16:20:40|10535.8|10523.8|10535.8|10523.8|10535.8|10523.8|10535.8|10523.8|0
1739463650000|2025-02-13 16:20:50|10539.4|10527.4|10539.4|10527.4|10539.4|10527.4|10539.4|10527.4|0
1739463660000|2025-02-13 16:21:00|10537.8|10531.8|10539.4|10527.4|10539.4|10531.8|10537.8|10526.4|4
1739463670000|2025-02-13 16:21:10|10542.4|10530.4|10538.9|10526.9|10542.9|10530.9|10538.4|10526.4|0
1739463680000|2025-02-13 16:21:20|10539.4|10527.4|10538.9|10526.9|10539.4|10527.4|10537.9|10525.9|0
1739463690000|2025-02-13 16:21:30|10539.4|10527.4|10543.4|10531.4|10543.4|10531.4|10538.9|10526.9|2
1739463700000|2025-02-13 16:21:40|10542.9|10530.9|10539.9|10527.9|10542.9|10532.4|10538.9|10526.9|1
1739463710000|2025-02-13 16:21:50|10538.9|10526.9|10541.4|10533.4|10543.4|10533.4|10538.9|10526.9|0
1739463720000|2025-02-13 16:22:00|10542.4|10534.4|10544.4|10536.4|10545.4|10536.4|10542.4|10532.9|1
1739463730000|2025-02-13 16:22:10|10544.9|10536.9|10544.9|10536.9|10544.9|10536.9|10544.9|10536.9|0
1739463740000|2025-02-13 16:22:20|10546.9|10534.9|10557.4|10545.4|10562.9|10550.9|10546.9|10534.9|2
1739463750000|2025-02-13 16:22:30|10554.4|10542.4|10561.4|10549.4|10561.9|10549.9|10553.4|10542.4|0
1739463760000|2025-02-13 16:22:40|10560.9|10548.9|10559.9|10551.9|10561.9|10551.9|10557.9|10547.4|0
1739463770000|2025-02-13 16:22:50|10558.9|10547.9|10551.9|10543.9|10558.9|10547.9|10549.4|10537.4|1
1739463780000|2025-02-13 16:23:00|10550.9|10542.9|10553.4|10541.4|10554.4|10543.4|10549.4|10539.4|0
1739463790000|2025-02-13 16:23:10|10553.9|10541.9|10545.9|10533.9|10553.9|10541.9|10543.4|10531.4|1
1739463800000|2025-02-13 16:23:20|10547.9|10535.9|10548.9|10536.9|10549.9|10537.9|10545.4|10533.4|0
1739463810000|2025-02-13 16:23:30|10549.4|10537.4|10549.9|10537.9|10551.9|10539.9|10548.9|10536.9|10
1739463820000|2025-02-13 16:23:40|10549.4|10537.4|10543.9|10531.9|10552.4|10541.9|10543.4|10531.4|0
1739463830000|2025-02-13 16:23:50|10541.9|10529.9|10542.9|10534.9|10542.9|10534.9|10539.9|10529.9|0
1739463840000|2025-02-13 16:24:00|10546.4|10534.4|10543.9|10531.9|10546.4|10536.4|10542.4|10531.9|1
1739463850000|2025-02-13 16:24:10|10543.4|10531.4|10543.4|10531.4|10543.9|10531.9|10543.4|10531.4|0
1739463860000|2025-02-13 16:24:20|10543.9|10531.9|10543.4|10531.4|10543.9|10531.9|10541.9|10529.9|0
1739463870000|2025-02-13 16:24:30|10542.9|10530.9|10542.4|10530.4|10544.9|10534.9|10540.9|10528.9|0
1739463880000|2025-02-13 16:24:40|10538.9|10530.9|10537.4|10529.4|10538.9|10530.9|10537.4|10529.4|0
1739463890000|2025-02-13 16:24:50|10539.3|10527.3|10537.9|10525.9|10539.3|10527.3|10535.9|10523.9|0
1739463900000|2025-02-13 16:25:00|10541.9|10529.9|10539.4|10527.4|10542.4|10530.4|10539.4|10527.4|0
1739463910000|2025-02-13 16:25:10|10538.4|10526.4|10536.9|10524.9|10538.4|10526.4|10536.9|10524.9|0
1739463920000|2025-02-13 16:25:20|10537.4|10525.4|10516.9|10504.9|10537.4|10526.9|10516.9|10504.9|0
1739463930000|2025-02-13 16:25:30|10517.4|10505.4|10505.4|10493.4|10517.4|10506.8|10505.4|10493.4|1
1739463940000|2025-02-13 16:25:40|10505.9|10493.9|10503.9|10491.9|10517.4|10506.4|10503.4|10491.4|1
1739463950000|2025-02-13 16:25:50|10497.4|10485.4|10488.9|10476.9|10497.4|10485.4|10488.9|10476.9|0
1739463960000|2025-02-13 16:26:00|10489.9|10477.9|10508.9|10496.9|10510.9|10498.9|10489.9|10477.9|0
1739463970000|2025-02-13 16:26:10|10507.4|10495.4|10503.4|10491.4|10507.4|10495.4|10503.4|10491.4|0
1739463980000|2025-02-13 16:26:20|10507.9|10495.9|10508.4|10496.4|10508.9|10496.9|10507.9|10495.9|0
1739463990000|2025-02-13 16:26:30|10508.9|10496.9|10526.9|10514.9|10526.9|10514.9|10508.9|10496.9|0
1739464000000|2025-02-13 16:26:40|10526.4|10514.4|10526.9|10514.9|10526.9|10514.9|10526.4|10514.4|0
1739464010000|2025-02-13 16:26:50|10524.4|10516.4|10523.9|10511.9|10526.9|10516.4|10522.4|10510.4|7
1739464020000|2025-02-13 16:27:00|10523.4|10511.4|10523.4|10511.4|10523.9|10511.9|10523.4|10511.4|0
1739464030000|2025-02-13 16:27:10|10524.9|10512.9|10521.4|10509.4|10524.9|10512.9|10519.9|10507.9|8
1739464040000|2025-02-13 16:27:20|10521.9|10509.9|10523.4|10511.4|10523.4|10511.4|10521.9|10509.9|0
1739464050000|2025-02-13 16:27:30|10525.9|10513.9|10526.9|10514.9|10526.9|10514.9|10525.9|10513.9|0
1739464060000|2025-02-13 16:27:40|10521.4|10509.4|10519.4|10511.4|10521.4|10511.4|10519.4|10509.4|0
1739464070000|2025-02-13 16:27:50|10521.4|10509.4|10516.4|10504.4|10521.4|10511.4|10516.4|10504.4|2
1739464080000|2025-02-13 16:28:00|10515.4|10503.4|10512.8|10500.8|10516.4|10504.4|10512.8|10500.8|4
1739464090000|2025-02-13 16:28:10|10512.3|10500.3|10509.8|10497.8|10512.3|10500.3|10509.8|10497.8|0
1739464100000|2025-02-13 16:28:20|10510.3|10498.3|10517.8|10505.8|10518.3|10506.3|10510.3|10498.3|1
1739464110000|2025-02-13 16:28:30|10519.3|10507.3|10521.3|10509.3|10521.3|10509.3|10519.3|10507.3|0
1739464120000|2025-02-13 16:28:40|10521.8|10509.8|10521.8|10509.8|10521.8|10509.8|10521.3|10509.3|0
1739464130000|2025-02-13 16:28:50|10521.3|10509.3|10521.3|10509.3|10521.3|10509.3|10521.3|10509.3|0
1739464140000|2025-02-13 16:29:00|10529.8|10517.8|10545.8|10533.8|10545.8|10533.8|10529.8|10517.8|0
1739464150000|2025-02-13 16:29:10|10547.3|10535.3|10542.3|10530.3|10548.3|10536.3|10542.3|10530.3|5
1739464160000|2025-02-13 16:29:20|10540.8|10528.8|10541.3|10529.3|10541.3|10529.3|10539.8|10527.8|0
1739464170000|2025-02-13 16:29:30|10539.8|10527.8|10539.8|10527.8|10540.8|10528.8|10539.3|10527.3|0
1739464180000|2025-02-13 16:29:40|10536.3|10528.3|10537.4|10525.4|10537.4|10528.3|10536.3|10525.3|0
1739464190000|2025-02-13 16:29:50|10539.3|10527.3|10538.3|10526.3|10539.8|10527.8|10538.3|10526.3|0
1739464200000|2025-02-13 16:30:00|10536.9|10524.9|10537.4|10525.4|10537.4|10525.4|10536.9|10524.9|103
1739464210000|2025-02-13 16:30:10|10538.4|10526.4|10536.4|10524.4|10538.4|10526.4|10536.4|10524.4|0
1739464220000|2025-02-13 16:30:20|10536.9|10524.9|10536|10528|10536.9|10528|10536|10524.9|5
1739464230000|2025-02-13 16:30:30|10537|10525|10538.5|10526.5|10541.5|10529.5|10537|10525|23
1739464240000|2025-02-13 16:30:40|10535.4|10523.4|10533.5|10521.5|10535.4|10523.4|10532.5|10520.5|0
1739464250000|2025-02-13 16:30:50|10531.5|10519.5|10535|10523|10536|10524|10530.6|10519.5|10
1739464260000|2025-02-13 16:31:00|10533.5|10521.5|10532.5|10520.5|10536|10524|10532|10520|0
1739464270000|2025-02-13 16:31:10|10533|10521|10531.5|10519.5|10533|10521|10531.5|10519.5|1
1739464280000|2025-02-13 16:31:20|10532|10520|10538.5|10526.5|10542.5|10530.5|10531|10519|13
1739464290000|2025-02-13 16:31:30|10539|10527|10543|10531|10543|10531|10539|10527|0
1739464300000|2025-02-13 16:31:40|10545|10533|10544.9|10532.9|10545.5|10533.5|10541.5|10529.5|4
1739464310000|2025-02-13 16:31:50|10543.9|10531.9|10550.4|10538.4|10550.4|10538.4|10543.9|10531.9|3
1739464320000|2025-02-13 16:32:00|10552.4|10540.4|10562.9|10550.9|10562.9|10550.9|10552.4|10540.4|0
1739464330000|2025-02-13 16:32:10|10562.4|10550.4|10556.3|10544.3|10562.4|10550.4|10555.4|10543.4|7
1739464340000|2025-02-13 16:32:20|10552.8|10540.8|10556.2|10544.2|10556.3|10544.3|10552.8|10540.8|4
1739464350000|2025-02-13 16:32:30|10556.1|10544.1|10555.7|10543.7|10556.1|10544.1|10555.6|10543.6|8
1739464360000|2025-02-13 16:32:40|10555.8|10543.8|10559.2|10547.2|10560.7|10548.7|10555.8|10543.8|7
1739464370000|2025-02-13 16:32:50|10559.3|10547.3|10565.7|10553.7|10572.2|10560.2|10559.3|10547.3|0
1739464380000|2025-02-13 16:33:00|10563.2|10551.2|10566.7|10554.7|10567.7|10555.7|10563.2|10551.2|0
1739464390000|2025-02-13 16:33:10|10567.2|10555.2|10566.7|10554.7|10567.2|10555.2|10566.2|10554.2|1
1739464400000|2025-02-13 16:33:20|10567.2|10555.2|10567.2|10555.2|10567.2|10555.2|10567.2|10555.2|0
1739464410000|2025-02-13 16:33:30|10565.2|10553.2|10570.2|10558.2|10570.7|10558.7|10564.7|10552.7|0
1739464420000|2025-02-13 16:33:40|10565.7|10553.7|10570.7|10558.7|10570.7|10558.7|10565.7|10553.7|2
1739464430000|2025-02-13 16:33:50|10571.2|10559.2|10568.2|10560.2|10571.7|10560.2|10568.2|10558.7|0
1739464440000|2025-02-13 16:34:00|10570.2|10558.2|10569.7|10557.7|10570.2|10558.2|10569.2|10557.2|0
1739464450000|2025-02-13 16:34:10|10569.2|10557.2|10567.7|10555.7|10569.2|10557.2|10567.7|10555.7|1
1739464460000|2025-02-13 16:34:20|10565.7|10557.7|10567.7|10555.7|10568.7|10557.7|10565.7|10555.7|1
1739464470000|2025-02-13 16:34:30|10566.2|10558.2|10566.2|10554.2|10567.7|10558.2|10564.7|10553.7|2
1739464480000|2025-02-13 16:34:40|10566.1|10554.1|10572.9|10560.9|10572.9|10560.9|10564.6|10552.6|8
1739464490000|2025-02-13 16:34:50|10572.4|10560.4|10573|10561|10574.1|10562.1|10572.4|10560.4|14
1739464500000|2025-02-13 16:35:00|10571|10559|10572.9|10560.9|10572.9|10560.9|10569.9|10557.9|20
1739464510000|2025-02-13 16:35:10|10570.9|10562.9|10573.9|10561.9|10573.9|10563.8|10570.9|10561.9|11
1739464520000|2025-02-13 16:35:20|||||||||5
1739464530000|2025-02-13 16:35:30|10575.9|10563.9|10577.4|10565.4|10577.4|10565.4|10575.9|10563.9|7
1739464540000|2025-02-13 16:35:40|10577.8|10565.8|10573.3|10567.3|10580.3|10568.3|10573.3|10565.8|11
1739464550000|2025-02-13 16:35:50|10572.8|10566.8|10570.2|10558.2|10573.2|10566.8|10569.7|10558.2|14
1739464560000|2025-02-13 16:36:00|10570.7|10558.7|10569.7|10557.7|10570.7|10560.2|10567.2|10555.2|2
1739464570000|2025-02-13 16:36:10|10570.7|10558.7|10570.2|10562.2|10572.2|10562.2|10570.2|10558.7|4
1739464580000|2025-02-13 16:36:20|10570.7|10562.7|10569.4|10557.4|10573.2|10564.2|10567|10556.5|23
1739464590000|2025-02-13 16:36:30|10569.9|10557.9|10569.8|10557.8|10569.9|10557.9|10569.8|10557.8|10
1739464600000|2025-02-13 16:36:40|10571.3|10559.3|10569.1|10557.1|10571.3|10562.2|10567.1|10555.1|13
1739464610000|2025-02-13 16:36:50|10569.4|10557.4|10569.9|10557.9|10570.9|10558.9|10567.8|10555.8|7
1739464620000|2025-02-13 16:37:00|10569.4|10557.4|10573|10561|10575.4|10563.4|10569.4|10557.4|5
1739464630000|2025-02-13 16:37:10|10569.5|10557.5|10561.4|10549.4|10570.5|10558.5|10556.5|10546.5|12
1739464640000|2025-02-13 16:37:20|10561.5|10549.5|10562.5|10550.5|10564.5|10552.5|10561|10549|6
1739464650000|2025-02-13 16:37:30|10561.5|10549.5|10568.1|10556.1|10569.1|10557.7|10561.5|10549.5|1
1739464660000|2025-02-13 16:37:40|10568|10556|10568.6|10556.6|10570.1|10558.1|10565.1|10553.1|0
1739464670000|2025-02-13 16:37:50|10570.1|10558.1|10569.1|10557.1|10570.1|10560.1|10568.1|10556.1|1
1739464680000|2025-02-13 16:38:00|10570.1|10558.1|10572.1|10560.1|10572.1|10563.1|10569.1|10558.1|1
1739464690000|2025-02-13 16:38:10|10574.1|10562.1|10574.1|10562.1|10574.1|10562.1|10574.1|10562.1|7
1739464700000|2025-02-13 16:38:20|10574.6|10562.6|10571.6|10559.6|10574.6|10562.6|10571.6|10559.6|1
1739464710000|2025-02-13 16:38:30|10572.6|10560.6|10569.6|10557.6|10572.6|10560.6|10569.6|10557.6|3
1739464720000|2025-02-13 16:38:40|10568.5|10556.5|10571.5|10559.5|10572|10560|10568.5|10556.5|1
1739464730000|2025-02-13 16:38:50|10571.7|10559.7|10591|10579|10591|10579|10571.7|10559.7|2
1739464740000|2025-02-13 16:39:00|10593|10581|10588.5|10576.5|10593|10581|10588.5|10576.5|1
1739464750000|2025-02-13 16:39:10|10581|10569|10580.6|10568.6|10581|10569|10578.5|10566.5|1
1739464760000|2025-02-13 16:39:20|10584.1|10572.1|10584|10572|10584.1|10572.1|10584|10572|0
1739464770000|2025-02-13 16:39:30|10583.5|10571.5|10580.5|10568.5|10585|10573|10580.5|10568.5|0
1739464780000|2025-02-13 16:39:40|10579.5|10567.5|10576.1|10564.1|10579.6|10567.6|10576.1|10564.1|7
1739464790000|2025-02-13 16:39:50|10576.6|10564.6|10578.1|10566.1|10578.1|10566.1|10576.6|10564.6|1
1739464800000|2025-02-13 16:40:00|10570.1|10558.1|10572.6|10560.6|10572.6|10560.6|10570.1|10558.1|0
1739464810000|2025-02-13 16:40:10|10577.1|10565.1|10571.6|10559.6|10578.1|10566.1|10571.6|10559.6|8
1739464820000|2025-02-13 16:40:20|10570.6|10558.6|10570.6|10558.6|10570.6|10558.6|10570.6|10558.6|0
1739464830000|2025-02-13 16:40:30|10571.1|10559.1|10571.1|10559.1|10571.1|10559.1|10571.1|10559.1|2
1739464840000|2025-02-13 16:40:40|10569.1|10561.1|10562.6|10550.6|10569.1|10561.6|10559.1|10547.1|2
1739464850000|2025-02-13 16:40:50|10563.6|10551.6|10571.7|10559.7|10571.7|10559.7|10563.6|10551.6|1
1739464860000|2025-02-13 16:41:00|10571.8|10559.8|10578.2|10566.2|10578.2|10566.2|10570.7|10559.8|12
1739464870000|2025-02-13 16:41:10|10577.2|10565.2|10576.7|10564.7|10577.2|10565.2|10576.7|10564.7|6
1739464880000|2025-02-13 16:41:20|10578.2|10566.2|10579.7|10567.7|10579.7|10567.7|10578.2|10566.2|1
1739464890000|2025-02-13 16:41:30|10577.7|10569.7|10576.7|10568.7|10577.7|10570.7|10576.7|10568.7|2
1739464900000|2025-02-13 16:41:40|10577.2|10571.2|10579.6|10567.6|10580.1|10571.2|10577.2|10566.1|5
1739464910000|2025-02-13 16:41:50|10577.6|10565.6|10576|10568|10578.6|10568|10576|10565.6|4
1739464920000|2025-02-13 16:42:00|10577|10565|10576|10564|10577.5|10565.5|10576|10564|1
1739464930000|2025-02-13 16:42:10|10575.5|10563.5|10579|10567|10579|10567|10575.5|10563.5|0
1739464940000|2025-02-13 16:42:20|10578.5|10566.5|10578.5|10566.5|10578.5|10566.5|10578.5|10566.5|1
1739464950000|2025-02-13 16:42:30|10579.5|10567.5|10581.5|10569.5|10582|10570|10579.5|10567.5|3
1739464960000|2025-02-13 16:42:40|10581|10569|10598.9|10586.9|10604.9|10592.9|10580|10568|4
1739464970000|2025-02-13 16:42:50|10597.4|10585.4|10599.9|10587.9|10599.9|10587.9|10593.9|10581.9|18
1739464980000|2025-02-13 16:43:00|10596.4|10584.4|10591.4|10579.4|10596.4|10584.4|10591.4|10579.4|5
1739464990000|2025-02-13 16:43:10|10591.5|10579.5|10594.9|10582.9|10599.4|10587.4|10591.5|10579.5|7
1739465000000|2025-02-13 16:43:20|10594.4|10582.4|10608|10596|10608|10598|10594.4|10582.4|9
1739465010000|2025-02-13 16:43:30|10607.5|10595.5|10599|10587|10612|10600|10594|10582|3
1739465020000|2025-02-13 16:43:40|10598|10586|10596|10584|10604.5|10592.5|10595.5|10583.5|2
1739465030000|2025-02-13 16:43:50|10595.4|10583.4|10587.9|10575.9|10595.4|10583.4|10585|10573|3
1739465040000|2025-02-13 16:44:00|10588.4|10576.4|10595.3|10583.3|10595.3|10583.3|10588.4|10576.4|2
1739465050000|2025-02-13 16:44:10|10594.8|10582.8|10595.3|10583.3|10598.3|10586.3|10593.8|10581.8|3
1739465060000|2025-02-13 16:44:20|10594.3|10582.3|10585.2|10573.2|10594.8|10582.8|10582.3|10570.3|22
1739465070000|2025-02-13 16:44:30|10585.7|10573.7|10565.8|10553.8|10585.7|10573.7|10563.7|10551.7|24
1739465080000|2025-02-13 16:44:40|10566.3|10554.3|10561.7|10549.7|10566.3|10554.3|10558.2|10546.2|7
1739465090000|2025-02-13 16:44:50|10565.2|10553.2|10565.2|10553.2|10565.2|10555.2|10560.2|10548.2|8
1739465100000|2025-02-13 16:45:00|10566.2|10554.2|10539.3|10527.3|10568.2|10556.2|10538.3|10526.3|11
1739465110000|2025-02-13 16:45:10|10539.8|10527.8|10552.3|10540.3|10552.7|10540.7|10539.8|10527.8|13
1739465120000|2025-02-13 16:45:20|10553.3|10541.3|10549.8|10537.8|10554.3|10545.8|10548.8|10536.8|15
1739465130000|2025-02-13 16:45:30|10551.3|10539.3|10552.8|10540.8|10553.7|10543.7|10550.8|10538.8|4
1739465140000|2025-02-13 16:45:40|10553.7|10541.7|10568.7|10556.7|10568.7|10556.7|10553.2|10541.7|13
1739465150000|2025-02-13 16:45:50|10569.2|10557.2|10563.6|10551.6|10570.2|10558.2|10563.6|10551.6|51
1739465160000|2025-02-13 16:46:00|10562.1|10550.1|10569.3|10557.3|10572.8|10560.8|10562.1|10550.1|12
1739465170000|2025-02-13 16:46:10|10560.7|10548.7|10553.3|10541.3|10560.7|10548.7|10551.3|10539.3|5
1739465180000|2025-02-13 16:46:20|10552.3|10540.3|10549.3|10537.3|10552.3|10540.3|10548.3|10536.3|6
1739465190000|2025-02-13 16:46:30|10546.2|10540.2|10546.2|10534.2|10548.8|10540.2|10543.3|10531.3|7
1739465200000|2025-02-13 16:46:40|10546.1|10534.1|10550.6|10538.6|10550.6|10538.6|10545.1|10533.1|7
1739465210000|2025-02-13 16:46:50|10551.6|10539.6|10551|10539|10553.6|10541.6|10550.6|10538.6|21
1739465220000|2025-02-13 16:47:00|10548|10536|10546.1|10534.1|10554.1|10542.1|10546.1|10534.1|6
1739465230000|2025-02-13 16:47:10|10545.6|10533.6|10541.6|10529.6|10546.1|10534.1|10534.1|10522.1|21
1739465240000|2025-02-13 16:47:20|10541.5|10529.5|10542|10530|10543.5|10531.5|10541|10529|13
1739465250000|2025-02-13 16:47:30|10542.5|10530.5|10532.2|10520.2|10542.7|10530.7|10527.2|10515.2|9
1739465260000|2025-02-13 16:47:40|10529.6|10517.6|10520.7|10512.7|10529.6|10518.1|10520.7|10508.7|13
1739465270000|2025-02-13 16:47:50|10522.7|10510.7|10519.7|10511.7|10524.2|10515.6|10517.6|10505.6|7
1739465280000|2025-02-13 16:48:00|10520.2|10512.2|10540.7|10528.7|10541.2|10529.2|10510.8|10501.8|34
1739465290000|2025-02-13 16:48:10|10538.7|10530.7|10539.8|10527.8|10547.7|10537.3|10532.3|10522.8|32
1739465300000|2025-02-13 16:48:20|10534.8|10526.8|10530.2|10522.2|10546.3|10534.3|10530.2|10519.2|25
1739465310000|2025-02-13 16:48:30|10532.2|10520.2|10521.7|10509.7|10534.7|10524.7|10519.2|10509.7|21
1739465320000|2025-02-13 16:48:40|10523.2|10511.2|10537.7|10525.7|10538.2|10526.2|10517.7|10505.7|19
1739465330000|2025-02-13 16:48:50|10539.2|10527.2|10543.2|10531.2|10549.6|10538.7|10537.2|10525.2|18
1739465340000|2025-02-13 16:49:00|10542.7|10530.7|10557.8|10545.8|10557.8|10545.8|10542.7|10530.7|34
1739465350000|2025-02-13 16:49:10|10556.8|10548.8|10549.8|10537.8|10556.8|10548.8|10549.8|10537.8|16
1739465360000|2025-02-13 16:49:20|10547.3|10539.3|10544.3|10532.3|10548.8|10539.8|10542.4|10532.3|10
1739465370000|2025-02-13 16:49:30|10542.4|10534.4|10542.8|10534.8|10553.3|10543.3|10542.4|10532.8|22
1739465380000|2025-02-13 16:49:40|10542.3|10534.3|10554.8|10542.8|10554.8|10542.8|10539.3|10527.3|26
1739465390000|2025-02-13 16:49:50|10554.3|10542.3|10561.8|10549.8|10562.8|10553.3|10552.3|10542.3|13
1739465400000|2025-02-13 16:50:00|10560.3|10548.3|10558.3|10546.3|10563.3|10551.3|10556.3|10544.3|7
1739465410000|2025-02-13 16:50:10|10558.8|10546.8|10550.7|10538.7|10559.3|10547.3|10550.7|10538.7|9
1739465420000|2025-02-13 16:50:20|10550.8|10538.8|10554.2|10542.2|10555.2|10543.2|10549.7|10537.7|0
1739465430000|2025-02-13 16:50:30|10553.2|10541.2|10551.3|10539.3|10553.3|10541.3|10551.3|10539.3|6
1739465440000|2025-02-13 16:50:40|10543.8|10531.8|10539.8|10527.8|10543.8|10531.8|10539.8|10527.8|2
1739465450000|2025-02-13 16:50:50|10538.3|10526.3|10539.3|10527.3|10540.3|10528.3|10536.8|10524.8|1
1739465460000|2025-02-13 16:51:00|10538.3|10526.3|10542.3|10530.3|10542.3|10530.3|10533.8|10521.8|17
1739465470000|2025-02-13 16:51:10|10542.2|10530.2|10546.3|10534.3|10548.3|10536.3|10540.8|10528.8|1
1739465480000|2025-02-13 16:51:20|10547.3|10535.3|10545.8|10533.8|10547.3|10535.3|10545.8|10533.8|1
1739465490000|2025-02-13 16:51:30|10536.8|10524.8|10530.3|10518.3|10536.8|10524.8|10530.3|10518.3|2
1739465500000|2025-02-13 16:51:40|10528.3|10516.3|10527.8|10515.8|10530.8|10518.8|10526.8|10514.8|2
1739465510000|2025-02-13 16:51:50|10529.8|10517.8|10530.3|10518.3|10531.8|10519.8|10526.8|10514.8|2
1739465520000|2025-02-13 16:52:00|10527.3|10515.3|10525.8|10513.8|10529.8|10517.8|10525.3|10513.3|2
1739465530000|2025-02-13 16:52:10|10528.3|10516.3|10526.3|10514.3|10528.3|10516.3|10526.3|10514.3|0
1739465540000|2025-02-13 16:52:20|10526.2|10514.2|10519.8|10511.8|10526.2|10514.2|10519.8|10509.8|0
1739465550000|2025-02-13 16:52:30|10520.3|10512.3|10524.8|10512.8|10526.8|10514.8|10520.3|10512.3|1
1739465560000|2025-02-13 16:52:40|10525.8|10513.8|10527.8|10515.8|10527.8|10515.8|10525.8|10513.8|1
1739465570000|2025-02-13 16:52:50|||||||||1
1739465580000|2025-02-13 16:53:00|10528.8|10516.8|10525.8|10513.8|10529.3|10517.3|10525.8|10513.8|0
1739465590000|2025-02-13 16:53:10|10527.3|10515.3|10547.8|10535.8|10547.8|10535.8|10524.8|10512.8|0
1739465600000|2025-02-13 16:53:20|10551.8|10539.8|10550.8|10538.8|10551.8|10539.8|10550.8|10538.8|0
1739465610000|2025-02-13 16:53:30|10551.8|10539.8|10552.8|10540.8|10553.3|10541.3|10551.8|10539.8|0
1739465620000|2025-02-13 16:53:40|10553.3|10541.3|10552.3|10540.3|10553.3|10541.3|10552.3|10540.3|0
1739465630000|2025-02-13 16:53:50|10550.8|10538.8|10551.8|10539.8|10551.8|10539.8|10550.8|10538.8|0
1739465640000|2025-02-13 16:54:00|10550.8|10538.8|10560.8|10548.8|10560.8|10548.8|10547.8|10535.8|1
1739465650000|2025-02-13 16:54:10|10559.8|10547.8|10558.3|10546.3|10560.3|10548.3|10558.3|10546.3|0
1739465660000|2025-02-13 16:54:20|10548.3|10536.3|10547.3|10535.3|10550.3|10538.3|10547.3|10535.3|0
1739465670000|2025-02-13 16:54:30|10548.3|10536.3|10538.8|10526.8|10548.3|10536.3|10536.3|10524.3|0
1739465680000|2025-02-13 16:54:40|10541.3|10529.3|10548.3|10536.3|10548.3|10536.3|10541.3|10529.3|0
1739465690000|2025-02-13 16:54:50|10549.8|10537.8|10550.8|10538.8|10552.8|10540.8|10547.3|10535.3|0
1739465700000|2025-02-13 16:55:00|10551.8|10539.8|10555.3|10543.3|10556.8|10544.8|10551.3|10539.3|1
1739465730000|2025-02-13 16:55:30|10554.8|10542.8|10556.3|10544.3|10556.8|10544.8|10553.8|10541.8|0
1739465740000|2025-02-13 16:55:40|10557.3|10545.3|10558.2|10546.2|10558.8|10546.8|10556.8|10544.8|4
1739465750000|2025-02-13 16:55:50|10557.7|10545.7|10556.7|10544.7|10557.7|10545.7|10554.8|10542.8|0
1739465780000|2025-02-13 16:56:20|10554.8|10542.8|10568.2|10556.2|10568.2|10556.2|10554.8|10542.8|2
1739465790000|2025-02-13 16:56:30|10567.7|10555.7|10567.2|10555.2|10567.7|10555.7|10567.2|10555.2|0
1739465800000|2025-02-13 16:56:40|10567.3|10555.3|10568.2|10556.2|10568.2|10556.2|10567.3|10555.3|0
1739465810000|2025-02-13 16:56:50|10567.7|10555.7|10571.2|10559.2|10571.2|10559.2|10567.7|10555.7|0
1739465820000|2025-02-13 16:57:00|10570.7|10558.7|10570.7|10558.7|10570.7|10558.7|10570.7|10558.7|0
1739465830000|2025-02-13 16:57:10|10568.2|10556.2|10567.7|10555.7|10568.2|10556.2|10567.7|10555.7|0
1739465860000|2025-02-13 16:57:40|10567.2|10555.2|10567.7|10555.7|10567.7|10555.7|10567.2|10555.2|0
1739465870000|2025-02-13 16:57:50|10568.2|10556.2|10568.2|10556.2|10568.2|10556.2|10567.7|10555.7|0
1739465880000|2025-02-13 16:58:00|10566.2|10554.2|10566.2|10554.2|10566.2|10554.2|10566.2|10554.2|0
1739465900000|2025-02-13 16:58:20|10565.7|10553.7|10565.7|10553.7|10565.7|10553.7|10565.7|10553.7|0
1739465930000|2025-02-13 16:58:50|10565.2|10553.2|10565.3|10553.3|10565.3|10553.3|10565.2|10553.2|0
1739465940000|2025-02-13 16:59:00|10565.7|10553.7|10567.2|10555.2|10567.2|10555.2|10565.2|10553.2|1
1739465950000|2025-02-13 16:59:10|10566.2|10558.2|10571.2|10559.2|10572.2|10562.2|10566.2|10555.2|1
1739465960000|2025-02-13 16:59:20|10569.2|10561.2|10569.2|10557.2|10572.2|10562.7|10568.7|10556.7|0
1739465970000|2025-02-13 16:59:30|10568.7|10556.7|10570.2|10558.2|10570.2|10558.2|10568.7|10556.7|0
1739465980000|2025-02-13 16:59:40|10565.7|10553.7|10565.7|10553.7|10565.7|10553.7|10565.7|10553.7|1
1739465990000|2025-02-13 16:59:50|10563.7|10555.7|10565.7|10553.7|10565.7|10555.7|10561.2|10553.2|0
1739466010000|2025-02-13 17:00:10|10567.7|10555.7|10568.7|10556.7|10569.2|10557.2|10567.7|10555.7|0
1739466020000|2025-02-13 17:00:20|10569.7|10557.7|10570.2|10558.2|10570.2|10558.2|10569.2|10557.2|2
1739466030000|2025-02-13 17:00:30|10571.2|10559.2|10571.2|10559.2|10571.2|10559.2|10571.2|10559.2|0
1739466040000|2025-02-13 17:00:40|10571.7|10559.7|10571.7|10559.7|10571.7|10559.7|10571.7|10559.7|0
1739466050000|2025-02-13 17:00:50|10571.8|10559.8|10579.7|10567.7|10579.7|10567.7|10571.8|10559.8|0
1739466060000|2025-02-13 17:01:00|10580.7|10568.7|10580.7|10568.7|10580.7|10568.7|10580.7|10568.7|0
1739466110000|2025-02-13 17:01:50|10577.2|10565.2|10571.7|10559.7|10577.2|10565.2|10571.7|10559.7|0
1739466120000|2025-02-13 17:02:00|10566.7|10554.7|10557.2|10545.2|10566.7|10554.7|10557.2|10545.2|0
1739466130000|2025-02-13 17:02:10|10556.7|10544.7|10541.7|10535.7|10556.7|10544.7|10541.7|10534.2|0
1739466140000|2025-02-13 17:02:20|10540.7|10532.7|10522.2|10510.2|10540.7|10533.2|10521.7|10509.7|5
1739466150000|2025-02-13 17:02:30|10519.7|10511.7|10511.7|10499.7|10523.2|10512.2|10511.7|10499.7|2
1739466160000|2025-02-13 17:02:40|10510.7|10498.7|10512.7|10500.7|10512.7|10500.7|10501.2|10492.7|0
1739466170000|2025-02-13 17:02:50|10512.8|10500.8|10525.7|10513.7|10525.7|10513.7|10512.8|10500.8|1
1739466180000|2025-02-13 17:03:00|10526.2|10514.2|10533.2|10521.2|10533.2|10521.2|10525.2|10514.2|0
1739466190000|2025-02-13 17:03:10|10537.4|10525.4|10560.2|10548.2|10560.2|10548.2|10537.4|10525.4|1
1739466210000|2025-02-13 17:03:30|||||||||2
1739466220000|2025-02-13 17:03:40|10562.6|10550.6|10563.1|10551.1|10563.1|10551.1|10562.6|10550.6|8
1739466230000|2025-02-13 17:03:50|10565.1|10553.1|10566.2|10554.2|10566.6|10554.6|10565.1|10553.1|9
1739466240000|2025-02-13 17:04:00|10561.7|10549.7|10571.7|10559.7|10571.7|10559.7|10561.7|10549.7|0
1739466250000|2025-02-13 17:04:10|10569.7|10557.7|10569.7|10557.7|10569.7|10557.7|10569.7|10557.7|0
1739466260000|2025-02-13 17:04:20|10570.7|10558.7|10570.2|10558.2|10570.7|10558.7|10570.2|10558.2|0
1739466270000|2025-02-13 17:04:30|10570.7|10558.7|10570.7|10558.7|10570.7|10558.7|10570.7|10558.7|0
1739466280000|2025-02-13 17:04:40|10572.7|10560.7|10570.7|10558.7|10572.7|10560.7|10570.7|10558.7|0
1739466300000|2025-02-13 17:05:00|10568.2|10556.2|10568.7|10556.7|10569.2|10557.2|10568.2|10556.2|0
1739466310000|2025-02-13 17:05:10|10568.6|10556.6|10552.7|10540.7|10568.6|10556.6|10552.7|10540.7|1
1739466320000|2025-02-13 17:05:20|10552.6|10540.6|10544.2|10532.2|10552.6|10540.6|10543.7|10531.7|0
1739466350000|2025-02-13 17:05:50|10544.7|10532.7|10545.2|10533.2|10545.2|10533.2|10544.7|10532.7|0
1739466370000|2025-02-13 17:06:10|10546.2|10534.2|10546.2|10534.2|10546.2|10534.2|10546.2|10534.2|0
1739466380000|2025-02-13 17:06:20|10542.2|10530.2|10542.2|10530.2|10542.2|10530.2|10542.2|10530.2|0
1739466390000|2025-02-13 17:06:30|10543.2|10531.2|10543.2|10531.2|10543.2|10531.2|10541.7|10529.7|17
1739466400000|2025-02-13 17:06:40|10543.6|10531.6|10543.6|10531.6|10543.6|10531.6|10543.6|10531.6|2
1739466410000|2025-02-13 17:06:50|10545.1|10533.1|10539.6|10527.6|10545.1|10533.1|10539.6|10527.6|0
1739466440000|2025-02-13 17:07:20|10538.6|10526.6|10538.6|10526.6|10538.6|10526.6|10537.1|10525.1|0
1739466480000|2025-02-13 17:08:00|10538.7|10526.7|10539.6|10527.6|10539.6|10527.6|10538.7|10526.7|0
1739466520000|2025-02-13 17:08:40|10512.2|10500.2|10513.7|10501.7|10513.7|10501.7|10510.7|10498.7|1
1739466530000|2025-02-13 17:08:50|10514.2|10502.2|10515.6|10503.6|10515.7|10503.7|10514.2|10502.2|2
1739466540000|2025-02-13 17:09:00|10513.6|10501.6|10512.1|10500.1|10515.6|10505.6|10512.1|10500.1|3
1739466570000|2025-02-13 17:09:30|10521.6|10509.6|10525.6|10513.6|10525.6|10513.6|10518.2|10506.2|0
1739466580000|2025-02-13 17:09:40|10526.6|10514.6|10526.6|10514.6|10526.6|10514.6|10526.6|10514.6|0
1739466590000|2025-02-13 17:09:50|10527.1|10515.1|10527.1|10515.1|10527.1|10515.1|10524.7|10512.7|20
1739466620000|2025-02-13 17:10:20|10525.7|10513.7|10522.7|10510.7|10525.7|10513.7|10517.7|10505.7|2
1739466640000|2025-02-13 17:10:40|10519.7|10507.7|10516.2|10504.2|10519.7|10507.7|10516.2|10504.2|1
1739466660000|2025-02-13 17:11:00|10515.2|10503.2|10525.7|10513.7|10525.7|10513.7|10515.2|10503.2|0
1739466670000|2025-02-13 17:11:10|10526.7|10514.7|10535.1|10523.1|10535.1|10523.1|10526.7|10514.7|0
1739466690000|2025-02-13 17:11:30|10535.6|10523.6|10536.1|10524.1|10536.1|10524.1|10535.6|10523.6|0
1739466710000|2025-02-13 17:11:50|10536.6|10524.6|10536.1|10524.1|10536.6|10524.6|10536.1|10524.1|0
1739466720000|2025-02-13 17:12:00|10537.1|10525.1|10535.6|10527.6|10537.1|10527.6|10535.6|10525.1|0
1739466730000|2025-02-13 17:12:10|||||||||1
1739466750000|2025-02-13 17:12:30|10535.1|10527.1|10535.1|10527.1|10535.1|10527.1|10535.1|10527.1|0
1739466760000|2025-02-13 17:12:40|10535.6|10527.6|10535.6|10527.6|10535.6|10527.6|10535.6|10527.6|0
1739466780000|2025-02-13 17:13:00|10541.1|10533.1|10543.2|10531.2|10543.2|10533.1|10541.1|10531.2|1
1739466790000|2025-02-13 17:13:10|10545.2|10533.2|10545.2|10533.2|10545.2|10533.2|10545.2|10533.2|0
1739466810000|2025-02-13 17:13:30|10543.7|10531.7|10543.7|10531.7|10543.7|10531.7|10543.7|10531.7|0
1739466890000|2025-02-13 17:14:50|10546.2|10534.2|10546.2|10534.2|10546.2|10534.2|10546.2|10534.2|0
1739466930000|2025-02-13 17:15:30|10546.3|10534.3|10553.7|10541.7|10553.7|10541.7|10546.3|10534.3|0
1739466940000|2025-02-13 17:15:40|10554.7|10542.7|10554.7|10542.7|10554.7|10542.7|10554.7|10542.7|0
1739466980000|2025-02-13 17:16:20|10553.7|10541.7|10558.7|10546.7|10560.2|10548.2|10553.7|10541.7|0
1739466990000|2025-02-13 17:16:30|10559.2|10547.2|10559.2|10547.2|10559.2|10547.2|10559.2|10547.2|0
1739467010000|2025-02-13 17:16:50|10557.7|10545.7|10557.7|10545.7|10557.7|10545.7|10557.7|10545.7|0
1739467020000|2025-02-13 17:17:00|10558.2|10546.2|10557.2|10545.2|10558.2|10546.2|10557.2|10545.2|0
1739467060000|2025-02-13 17:17:40|10555.2|10543.2|10549.7|10537.7|10555.2|10543.7|10549.2|10537.2|1
1739467070000|2025-02-13 17:17:50|10549.6|10537.6|10542.2|10530.2|10549.6|10537.6|10542.2|10530.2|0
1739467090000|2025-02-13 17:18:10|10540.7|10528.7|10540.7|10528.7|10540.7|10528.7|10540.7|10528.7|0
1739467120000|2025-02-13 17:18:40|10540.2|10528.2|10540.2|10528.2|10540.2|10528.2|10540.2|10528.2|0
1739467130000|2025-02-13 17:18:50|10540.7|10528.7|10540.7|10528.7|10541.2|10529.2|10540.7|10528.7|22
1739467140000|2025-02-13 17:19:00|10541.7|10529.7|10544.2|10532.2|10552.2|10540.2|10541.7|10529.7|0
1739467150000|2025-02-13 17:19:10|10545.7|10533.7|10545.7|10533.7|10545.7|10533.7|10545.7|10533.7|0
1739467180000|2025-02-13 17:19:40|10546.2|10534.2|10552.2|10540.2|10552.2|10540.2|10546.2|10534.2|0
1739467200000|2025-02-13 17:20:00|10551.7|10539.7|10539.2|10527.2|10551.7|10539.7|10539.2|10527.2|0
1739467220000|2025-02-13 17:20:20|10538.7|10526.7|10538.2|10526.2|10538.7|10526.7|10538.2|10526.2|0
1739467230000|2025-02-13 17:20:30|10537.7|10525.7|10537.7|10525.7|10537.7|10525.7|10537.7|10525.7|0
1739467270000|2025-02-13 17:21:10|10537.8|10525.8|10541.2|10529.2|10541.2|10529.2|10537.8|10525.8|0
1739467290000|2025-02-13 17:21:30|10542.2|10530.2|10542.2|10530.2|10542.2|10530.2|10542.2|10530.2|0
1739467300000|2025-02-13 17:21:40|10543.2|10531.2|10543.2|10531.2|10543.2|10531.2|10543.2|10531.2|0
1739467340000|2025-02-13 17:22:20|10541.7|10529.7|10541.7|10529.7|10541.7|10529.7|10541.7|10529.7|0
1739467350000|2025-02-13 17:22:30|10538.7|10526.7|10539.2|10527.2|10539.7|10527.7|10538.7|10526.7|0
1739467360000|2025-02-13 17:22:40|10538.7|10526.7|10537.2|10525.2|10538.7|10526.7|10535.7|10523.7|0
1739467370000|2025-02-13 17:22:50|10537.7|10525.7|10537.7|10525.7|10537.7|10525.7|10537.7|10525.7|0
1739467380000|2025-02-13 17:23:00|10537.2|10525.2|10537.2|10525.2|10537.2|10525.2|10537.2|10525.2|0
1739467390000|2025-02-13 17:23:10|10536.7|10524.7|10536.2|10524.2|10536.7|10524.7|10536.2|10524.2|0
1739467400000|2025-02-13 17:23:20|10536.7|10524.7|10536.7|10524.7|10536.7|10524.7|10536.7|10524.7|0
1739467420000|2025-02-13 17:23:40|10521.4|10509.4|10532.7|10520.7|10532.7|10520.7|10521.4|10509.4|1
1739467430000|2025-02-13 17:23:50|10530.2|10518.2|10526.7|10514.7|10530.2|10518.2|10526.7|10514.7|0
1739467440000|2025-02-13 17:24:00|10524.7|10512.7|10524.7|10512.7|10524.7|10512.7|10524.7|10512.7|0
1739467450000|2025-02-13 17:24:10|10525.7|10513.7|10521.7|10509.7|10525.7|10513.7|10521.2|10509.2|0
1739467460000|2025-02-13 17:24:20|10520.7|10508.7|10521.7|10509.7|10521.7|10509.7|10520.7|10508.7|0
1739467470000|2025-02-13 17:24:30|10522.2|10510.2|10516.7|10504.7|10522.2|10510.2|10516.7|10504.7|1
1739467480000|2025-02-13 17:24:40|10515.7|10503.7|10525.2|10513.2|10525.2|10513.2|10515.7|10503.7|0
1739467490000|2025-02-13 17:24:50|10526.2|10514.2|10526.2|10514.2|10526.2|10514.2|10526.2|10514.2|0
1739467500000|2025-02-13 17:25:00|10523.7|10511.7|10523.7|10511.7|10523.7|10511.7|10523.7|10511.7|0
1739467510000|2025-02-13 17:25:10|10525.7|10513.7|10527.2|10515.2|10533.7|10521.7|10525.7|10513.7|1
1739467520000|2025-02-13 17:25:20|10524.2|10512.2|10529.2|10517.2|10529.2|10517.2|10524.2|10512.2|0
1739467530000|2025-02-13 17:25:30|10528.2|10516.2|10530.2|10518.2|10530.2|10518.2|10528.2|10516.2|0
1739467550000|2025-02-13 17:25:50|10531.7|10519.7|10530.7|10518.7|10531.7|10519.7|10530.7|10518.7|0
1739467560000|2025-02-13 17:26:00|10543.2|10531.2|10520.7|10508.7|10544.7|10532.7|10520.7|10508.7|0
1739467570000|2025-02-13 17:26:10|10519.2|10507.2|10518.7|10506.7|10521.2|10509.2|10518.2|10506.2|0
1739467580000|2025-02-13 17:26:20|10518.2|10506.2|10521.2|10509.2|10521.2|10509.2|10518.2|10506.2|1
1739467610000|2025-02-13 17:26:50|10520.7|10508.7|10520.7|10508.7|10520.7|10508.7|10520.7|10508.7|0
1739467620000|2025-02-13 17:27:00|10522.2|10510.2|10521.2|10509.2|10522.7|10510.7|10520.7|10508.7|0
1739467630000|2025-02-13 17:27:10|10518.2|10506.2|10518.2|10506.2|10518.2|10506.2|10518.2|10506.2|0
1739467650000|2025-02-13 17:27:30|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|0
1739467660000|2025-02-13 17:27:40|10520.2|10508.2|10520.2|10508.2|10520.2|10508.2|10520.2|10508.2|0
1739467670000|2025-02-13 17:27:50|10521.2|10509.2|10521.2|10509.2|10521.2|10509.2|10521.2|10509.2|0
1739467720000|2025-02-13 17:28:40|10522.2|10510.2|10523.2|10511.2|10523.2|10511.2|10522.2|10510.2|0
1739467740000|2025-02-13 17:29:00|10523.7|10511.7|10523.7|10511.7|10523.7|10511.7|10523.7|10511.7|0
1739467760000|2025-02-13 17:29:20|10519.2|10507.2|10519.2|10507.2|10519.7|10507.7|10519.2|10507.2|0
1739467770000|2025-02-13 17:29:30|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|0
1739467780000|2025-02-13 17:29:40|10517.7|10505.7|10514.2|10506.2|10517.7|10506.2|10514.2|10504.7|2
1739467800000|2025-02-13 17:30:00|10524.7|10512.7|10525.2|10513.2|10526.2|10514.2|10524.7|10512.7|6
1739467820000|2025-02-13 17:30:20|10525.1|10513.1|10522.7|10510.7|10525.1|10513.1|10522.7|10510.7|0
1739467830000|2025-02-13 17:30:30|10523.2|10511.2|10521.6|10509.6|10523.2|10511.2|10521.6|10509.6|0
1739467850000|2025-02-13 17:30:50|10520.6|10508.6|10521.6|10509.6|10521.6|10509.6|10520.6|10508.6|0
1739467860000|2025-02-13 17:31:00|10522.1|10510.1|10522.1|10510.1|10522.1|10510.1|10522.1|10510.1|0
1739467870000|2025-02-13 17:31:10|10522.2|10510.2|10522.2|10510.2|10522.2|10510.2|10522.2|10510.2|0
1739467910000|2025-02-13 17:31:50|10525.7|10513.7|10525.6|10513.6|10525.7|10513.7|10525.6|10513.6|0
1739467920000|2025-02-13 17:32:00|10523.2|10511.2|10520.7|10508.7|10523.2|10511.2|10520.7|10508.7|0
1739467940000|2025-02-13 17:32:20|10518.7|10506.7|10507.2|10495.2|10518.7|10506.7|10506.7|10494.7|0
1739467950000|2025-02-13 17:32:30|10512.2|10500.2|10510.2|10498.2|10512.7|10500.7|10510.2|10498.2|0
1739467970000|2025-02-13 17:32:50|10507.7|10495.7|10507.7|10495.7|10507.7|10495.7|10507.7|10495.7|0
1739467980000|2025-02-13 17:33:00|10507.2|10495.2|10506.7|10494.7|10507.2|10495.2|10503.2|10491.2|0
1739467990000|2025-02-13 17:33:10|10508.2|10496.2|10507.2|10495.2|10508.2|10496.2|10506.2|10494.2|0
1739468000000|2025-02-13 17:33:20|10507.7|10495.7|10506.2|10494.2|10507.7|10495.7|10506.2|10494.2|0
1739468010000|2025-02-13 17:33:30|10510.7|10498.7|10511.7|10499.7|10511.7|10499.7|10510.7|10498.7|0
1739468020000|2025-02-13 17:33:40|10512.7|10500.7|10508.7|10496.7|10512.7|10500.7|10508.2|10496.2|0
1739468030000|2025-02-13 17:33:50|10510.7|10498.7|10512.2|10500.2|10512.2|10500.2|10509.7|10497.7|5
1739468040000|2025-02-13 17:34:00|10513.2|10501.2|10513.2|10501.2|10513.2|10501.2|10513.2|10501.2|2
1739468050000|2025-02-13 17:34:10|10513.3|10501.3|10514.3|10502.3|10514.3|10502.3|10513.3|10501.3|0
1739468060000|2025-02-13 17:34:20|10513.8|10501.8|10513.8|10501.8|10513.8|10501.8|10513.8|10501.8|0
1739468070000|2025-02-13 17:34:30|||||||||1
1739468080000|2025-02-13 17:34:40|10513.7|10501.7|10516.2|10504.2|10517.2|10505.2|10513.7|10501.7|2
1739468090000|2025-02-13 17:34:50|10516.7|10504.7|10522.2|10510.2|10522.2|10510.2|10515.7|10503.7|0
1739468100000|2025-02-13 17:35:00|10521.7|10509.7|10521.7|10509.7|10521.7|10509.7|10521.7|10509.7|0
1739468140000|2025-02-13 17:35:40|10522.2|10510.2|10521.7|10509.7|10522.2|10510.2|10521.7|10509.7|0
1739468190000|2025-02-13 17:36:30|10521.2|10509.2|10521.2|10509.2|10521.2|10509.2|10521.2|10509.2|0
1739468210000|2025-02-13 17:36:50|10521.7|10509.7|10519.7|10507.7|10521.7|10509.7|10519.7|10507.7|0
1739468250000|2025-02-13 17:37:30|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|0
1739468260000|2025-02-13 17:37:40|10518.2|10506.2|10518.2|10506.2|10518.2|10506.2|10518.2|10506.2|0
1739468300000|2025-02-13 17:38:20|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|0
1739468310000|2025-02-13 17:38:30|||||||||1
1739468330000|2025-02-13 17:38:50|10518.8|10506.8|10518.8|10506.8|10518.8|10506.8|10518.8|10506.8|0
1739468340000|2025-02-13 17:39:00|10518.7|10506.7|10518.8|10506.8|10518.8|10506.8|10518.7|10506.7|0
1739468350000|2025-02-13 17:39:10|10518.3|10506.3|10518.3|10506.3|10518.3|10506.3|10518.3|10506.3|0
1739468370000|2025-02-13 17:39:30|10517.8|10505.8|10517.8|10505.8|10517.8|10505.8|10517.8|10505.8|0
1739468390000|2025-02-13 17:39:50|10517.7|10505.7|10511.7|10499.7|10517.7|10505.7|10511.2|10499.2|0
1739468400000|2025-02-13 17:40:00|10510.8|10498.8|10510.8|10498.8|10510.8|10498.8|10510.8|10498.8|0
1739468410000|2025-02-13 17:40:10|10510.2|10498.2|10510.7|10498.7|10510.7|10498.7|10510.2|10498.2|0
1739468420000|2025-02-13 17:40:20|10507.3|10495.3|10505.8|10493.8|10507.3|10495.3|10505.7|10493.7|4
1739468430000|2025-02-13 17:40:30|10505.7|10493.7|10505.7|10493.7|10505.7|10493.7|10505.7|10493.7|0
1739468440000|2025-02-13 17:40:40|10505.8|10493.8|10505.7|10493.7|10505.8|10493.8|10505.7|10493.7|0
1739468450000|2025-02-13 17:40:50|10505.8|10493.8|10505.7|10493.7|10505.8|10493.8|10505.7|10493.7|0
1739468460000|2025-02-13 17:41:00|10505.8|10493.8|10504.3|10496.3|10506.3|10496.3|10504.3|10493.8|0
1739468470000|2025-02-13 17:41:10|10506.2|10494.2|10504.2|10496.2|10506.2|10496.2|10504.2|10494.2|1
1739468480000|2025-02-13 17:41:20|10506.2|10494.2|10508.2|10496.2|10508.2|10496.2|10505.7|10493.7|2
1739468490000|2025-02-13 17:41:30|10506.7|10494.7|10505.7|10493.7|10506.7|10494.7|10505.7|10493.7|0
1739468520000|2025-02-13 17:42:00|10504.2|10496.2|10504.2|10496.2|10506.2|10496.2|10504.2|10494.2|0
1739468530000|2025-02-13 17:42:10|10506.2|10494.2|10505.7|10493.7|10506.2|10494.2|10505.7|10493.7|0
1739468540000|2025-02-13 17:42:20|10503.7|10495.7|10505.7|10493.7|10505.7|10496.2|10503.7|10493.7|0
1739468550000|2025-02-13 17:42:30|10503.7|10495.7|10503.7|10495.7|10503.7|10495.7|10503.7|10495.7|0
1739468560000|2025-02-13 17:42:40|10505.7|10493.7|10507.2|10495.2|10507.2|10495.2|10505.7|10493.7|0
1739468580000|2025-02-13 17:43:00|10505.2|10497.2|10503.8|10495.8|10505.2|10497.2|10503.8|10495.8|2
1739468590000|2025-02-13 17:43:10|10503.7|10495.7|10503.8|10495.8|10503.8|10495.8|10503.7|10495.7|2
1739468600000|2025-02-13 17:43:20|10504.3|10496.3|10504.3|10496.3|10504.3|10496.3|10504.3|10496.3|0
1739468610000|2025-02-13 17:43:30|10503.8|10495.8|10503.8|10495.8|10503.8|10495.8|10503.8|10495.8|0
1739468620000|2025-02-13 17:43:40|10505.8|10493.8|10505.8|10493.8|10506.3|10494.3|10505.3|10493.3|0
1739468630000|2025-02-13 17:43:50|10512.8|10500.8|10514.8|10502.8|10515.3|10503.3|10512.8|10500.8|0
1739468640000|2025-02-13 17:44:00|10514.3|10502.3|10516.8|10504.8|10516.8|10504.8|10514.3|10502.3|0
1739468650000|2025-02-13 17:44:10|10517.3|10505.3|10516.8|10504.8|10517.3|10505.3|10516.8|10504.8|0
1739468660000|2025-02-13 17:44:20|10516.3|10504.3|10516.3|10504.3|10516.3|10504.3|10516.3|10504.3|0
1739468680000|2025-02-13 17:44:40|10518.3|10506.3|10519.3|10507.3|10520.8|10508.8|10518.3|10506.3|1
1739468700000|2025-02-13 17:45:00|10511.3|10499.3|10511.8|10499.8|10511.8|10499.8|10511.3|10499.3|0
1739468730000|2025-02-13 17:45:30|10520.7|10508.7|10522.7|10510.7|10524.2|10512.2|10520.7|10508.7|3
1739468740000|2025-02-13 17:45:40|10522.2|10510.2|10522.2|10510.2|10522.2|10510.2|10522.2|10510.2|5
1739468770000|2025-02-13 17:46:10|10521.7|10509.7|10514.7|10502.7|10521.7|10509.7|10514.7|10502.7|0
1739468780000|2025-02-13 17:46:20|10514.8|10502.8|10517.2|10505.2|10518.7|10506.7|10514.8|10502.8|0
1739468800000|2025-02-13 17:46:40|10517.3|10505.3|10517.2|10505.2|10517.3|10505.3|10517.2|10505.2|0
1739468810000|2025-02-13 17:46:50|10517.3|10505.3|10517.3|10505.3|10517.3|10505.3|10517.3|10505.3|0
1739468820000|2025-02-13 17:47:00|10519.3|10507.3|10519.3|10507.3|10519.3|10507.3|10519.3|10507.3|0
1739468840000|2025-02-13 17:47:20|10519.2|10507.2|10518.7|10506.7|10519.2|10507.2|10518.7|10506.7|33
1739468850000|2025-02-13 17:47:30|10518.2|10506.2|10518.2|10506.2|10518.2|10506.2|10518.2|10506.2|0
1739468880000|2025-02-13 17:48:00|10519.2|10507.2|10519.2|10507.2|10519.2|10507.2|10518.7|10506.7|17
1739468890000|2025-02-13 17:48:10|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|10518.7|10506.7|0
1739468900000|2025-02-13 17:48:20|10519.2|10507.2|10518.7|10506.7|10519.2|10507.2|10518.7|10506.7|30
1739468920000|2025-02-13 17:48:40|10513.7|10501.7|10513.7|10501.7|10513.7|10501.7|10513.7|10501.7|0
1739468930000|2025-02-13 17:48:50|10512.2|10500.2|10512.2|10500.2|10512.2|10500.2|10512.2|10500.2|0
1739468990000|2025-02-13 17:49:50|10503.2|10491.2|10507.7|10495.7|10507.7|10495.7|10503.2|10491.2|1
1739469000000|2025-02-13 17:50:00|10510.2|10498.2|10510.2|10498.2|10510.2|10498.2|10510.2|10498.2|0
1739469030000|2025-02-13 17:50:30|10510.7|10498.7|10510.7|10498.7|10510.7|10498.7|10510.7|10498.7|0
1739469110000|2025-02-13 17:51:50|10509.2|10497.2|10509.2|10497.2|10509.2|10497.2|10509.2|10497.2|1
1739469120000|2025-02-13 17:52:00|10508.2|10496.2|10508.2|10496.2|10508.2|10496.2|10508.2|10496.2|0
1739469140000|2025-02-13 17:52:20|10507.2|10495.2|10507.2|10495.2|10507.2|10495.2|10507.2|10495.2|0
1739469180000|2025-02-13 17:53:00|10510.7|10498.7|10510.7|10498.7|10510.7|10498.7|10510.7|10498.7|0
1739469190000|2025-02-13 17:53:10|10510.2|10498.2|10509.7|10497.7|10510.2|10498.2|10509.7|10497.7|0
1739469200000|2025-02-13 17:53:20|10508.2|10496.2|10511.7|10499.7|10512.2|10500.2|10508.2|10496.2|0
1739469210000|2025-02-13 17:53:30|10512.7|10500.7|10511.2|10499.2|10513.7|10504.7|10510.2|10498.2|1
1739469220000|2025-02-13 17:53:40|10511.7|10499.7|10511.7|10499.7|10511.7|10499.7|10511.7|10499.7|0
1739469230000|2025-02-13 17:53:50|10510.2|10498.2|10510.2|10498.2|10510.7|10498.7|10510.2|10498.2|0
1739469250000|2025-02-13 17:54:10|10508.7|10496.7|10508.2|10496.2|10508.7|10496.7|10508.2|10496.2|0
1739469260000|2025-02-13 17:54:20|10508.7|10496.7|10507.2|10495.2|10508.7|10496.7|10507.2|10495.2|1
1739469300000|2025-02-13 17:55:00|10507.7|10495.7|10508.2|10496.2|10508.2|10496.2|10507.7|10495.7|0
1739469310000|2025-02-13 17:55:10|10507.7|10495.7|10508.2|10496.2|10508.2|10496.2|10507.7|10495.7|0
1739469320000|2025-02-13 17:55:20|10507.7|10495.7|10507.7|10495.7|10507.7|10495.7|10507.7|10495.7|0
1739469330000|2025-02-13 17:55:30|10508.2|10496.2|10508.2|10496.2|10508.2|10496.2|10508.2|10496.2|0
1739469350000|2025-02-13 17:55:50|10509.7|10497.7|10509.7|10497.7|10509.7|10497.7|10509.7|10497.7|0
1739469370000|2025-02-13 17:56:10|10510.2|10498.2|10510.2|10498.2|10510.2|10498.2|10510.2|10498.2|0
1739469380000|2025-02-13 17:56:20|10508.2|10500.2|10510.7|10498.7|10510.7|10500.7|10508.2|10498.7|1
1739469390000|2025-02-13 17:56:30|10509.2|10497.2|10506.7|10494.7|10509.2|10497.2|10506.7|10494.7|3
1739469400000|2025-02-13 17:56:40|10507.2|10495.2|10507.2|10495.2|10507.2|10495.2|10507.2|10495.2|0
1739469420000|2025-02-13 17:57:00|10507.7|10495.7|10507.7|10495.7|10507.7|10495.7|10507.7|10495.7|0
1739469430000|2025-02-13 17:57:10|10505.7|10497.7|10505.7|10497.7|10505.7|10497.7|10505.7|10497.7|0
1739469440000|2025-02-13 17:57:20|10507.7|10495.7|10505.7|10497.7|10507.7|10497.7|10505.7|10495.7|0
1739469450000|2025-02-13 17:57:30|10505.2|10497.2|10505.7|10497.7|10507.7|10497.7|10505.2|10495.7|1
1739469460000|2025-02-13 17:57:40|10505.2|10497.2|10505.2|10497.2|10505.2|10497.2|10505.2|10497.2|0
1739469480000|2025-02-13 17:58:00|10506.7|10498.7|10507.2|10499.2|10507.2|10499.2|10506.7|10498.7|0
1739469500000|2025-02-13 17:58:20|10506.2|10500.2|10513.2|10501.2|10513.2|10501.2|10506.2|10497.7|0
1739469510000|2025-02-13 17:58:30|10514.7|10502.7|10518.2|10506.2|10520.2|10508.2|10511.7|10502.7|1
1739469520000|2025-02-13 17:58:40|10516.2|10508.2|10518.7|10506.7|10518.7|10508.7|10516.2|10506.7|0
1739469530000|2025-02-13 17:58:50|10516.7|10508.7|10519.7|10507.7|10519.7|10508.7|10516.7|10506.7|0
1739469540000|2025-02-13 17:59:00|10519.2|10507.2|10520.2|10508.2|10520.2|10509.2|10517.2|10507.2|0
1739469550000|2025-02-13 17:59:10|10518.2|10510.2|10518.7|10510.7|10518.7|10510.7|10518.2|10510.2|0
1739469560000|2025-02-13 17:59:20|||||||||1
1739469570000|2025-02-13 17:59:30|10520.7|10508.7|10521.2|10509.2|10521.2|10509.2|10520.2|10508.2|0
1739469580000|2025-02-13 17:59:40|10520.7|10508.7|10521.7|10509.7|10521.7|10509.7|10520.7|10508.7|1
1739469590000|2025-02-13 17:59:50|10521.2|10509.2|10521.7|10509.7|10521.7|10511.7|10519.7|10509.2|0
1739469600000|2025-02-13 18:00:00|10519.7|10511.7|10515.7|10507.7|10519.7|10511.7|10515.7|10505.7|1
1739469610000|2025-02-13 18:00:10|10514.7|10506.7|10514.7|10506.7|10514.7|10506.7|10514.7|10506.7|2
1739469620000|2025-02-13 18:00:20|||||||||1
1739469630000|2025-02-13 18:00:30|10508.2|10496.2|10502.2|10494.2|10509.7|10499.2|10502.2|10492.2|2
1739469640000|2025-02-13 18:00:40|10503.7|10495.7|10503.2|10491.2|10503.7|10495.7|10503.2|10491.2|0
1739469650000|2025-02-13 18:00:50|10501.2|10493.2|10499.7|10491.7|10501.2|10493.2|10499.7|10491.7|0
1739469680000|2025-02-13 18:01:20|10501.7|10489.7|10502.7|10490.7|10504.2|10492.2|10501.7|10489.7|0
1739469690000|2025-02-13 18:01:30|10505.2|10493.2|10504.2|10492.2|10505.2|10493.2|10502.7|10490.7|0
1739469700000|2025-02-13 18:01:40|10503.2|10491.2|10500.2|10488.2|10503.2|10491.2|10500.2|10488.2|0
1739469710000|2025-02-13 18:01:50|10501.7|10489.7|10502.7|10490.7|10502.7|10490.7|10501.7|10489.7|0
1739469730000|2025-02-13 18:02:10|10503.7|10491.7|10503.7|10491.7|10503.7|10491.7|10503.7|10491.7|0
1739469740000|2025-02-13 18:02:20|10504.2|10492.2|10504.2|10492.2|10504.2|10492.2|10504.2|10492.2|0
1739469760000|2025-02-13 18:02:40|10506.7|10494.7|10506.7|10494.7|10506.7|10494.7|10506.7|10494.7|0
1739469770000|2025-02-13 18:02:50|10507.2|10495.2|10507.2|10495.2|10507.2|10495.2|10507.2|10495.2|0
1739469790000|2025-02-13 18:03:10|10505.7|10493.7|10505.7|10493.7|10505.7|10493.7|10505.7|10493.7|0
1739469810000|2025-02-13 18:03:30|10506.2|10494.2|10506.2|10494.2|10506.7|10494.7|10506.2|10494.2|0
1739469820000|2025-02-13 18:03:40|10509.2|10497.2|10506.7|10494.7|10509.2|10497.2|10506.7|10494.7|0
1739469830000|2025-02-13 18:03:50|10506.2|10494.2|10505.7|10493.7|10506.2|10494.2|10505.7|10493.7|0
1739469880000|2025-02-13 18:04:40|10504.7|10492.7|10503.2|10491.2|10504.7|10492.7|10503.2|10491.2|0
1739469890000|2025-02-13 18:04:50|10503.7|10491.7|10503.7|10491.7|10503.7|10491.7|10503.7|10491.7|0
1739469910000|2025-02-13 18:05:10|10503.2|10491.2|10503.2|10491.2|10503.2|10491.2|10503.2|10491.2|0
1739469950000|2025-02-13 18:05:50|||||||||2
1739469960000|2025-02-13 18:06:00|10503.7|10491.7|10503.7|10491.7|10503.7|10491.7|10503.7|10491.7|2
1739469980000|2025-02-13 18:06:20|10503.2|10491.2|10502.7|10490.7|10503.2|10491.2|10502.7|10490.7|0
1739470010000|2025-02-13 18:06:50|10502.2|10490.2|10502.2|10490.2|10502.2|10490.2|10502.2|10490.2|0
1739470040000|2025-02-13 18:07:20|10503.7|10491.7|10503.7|10491.7|10503.7|10491.7|10503.7|10491.7|0
1739470060000|2025-02-13 18:07:40|10504.7|10492.7|10504.7|10492.7|10504.7|10492.7|10504.7|10492.7|0
1739470100000|2025-02-13 18:08:20|10505.7|10493.7|10505.7|10493.7|10505.7|10493.7|10505.7|10493.7|0
1739470170000|2025-02-13 18:09:30|10504.2|10492.2|10504.2|10492.2|10504.2|10492.2|10504.2|10492.2|0
1739470180000|2025-02-13 18:09:40|10504.7|10492.7|10504.7|10496.7|10504.7|10496.7|10504.7|10492.7|0
1739470200000|2025-02-13 18:10:00|10510.2|10498.2|10509.7|10497.7|10510.7|10498.7|10509.7|10497.7|0
1739470210000|2025-02-13 18:10:10|10510.7|10498.7|10510.7|10498.7|10510.7|10498.7|10510.7|10498.7|0
1739470220000|2025-02-13 18:10:20|10512.2|10500.2|10512.2|10500.2|10512.2|10500.2|10512.2|10500.2|0
1739470230000|2025-02-13 18:10:30|10512.7|10500.7|10515.7|10503.7|10515.7|10503.7|10512.7|10500.7|0
1739470250000|2025-02-13 18:10:50|10515.2|10503.2|10516.2|10504.2|10516.2|10504.2|10515.2|10503.2|1
1739470260000|2025-02-13 18:11:00|10515.7|10503.7|10515.7|10503.7|10515.7|10503.7|10515.2|10503.2|1
1739470290000|2025-02-13 18:11:30|10508.2|10496.2|10504.2|10492.2|10508.2|10496.2|10504.2|10492.2|0
1739470300000|2025-02-13 18:11:40|10506.2|10494.2|10506.2|10494.2|10506.2|10494.2|10506.2|10494.2|0
1739470330000|2025-02-13 18:12:10|10508.2|10496.2|10508.2|10496.2|10508.2|10496.2|10508.2|10496.2|0
1739470370000|2025-02-13 18:12:50|10509.2|10497.2|10509.2|10497.2|10509.2|10497.2|10509.2|10497.2|0
1739470400000|2025-02-13 18:13:20|10508.7|10496.7|10508.7|10496.7|10509.2|10497.2|10508.7|10496.7|0
1739470410000|2025-02-13 18:13:30|10509.2|10497.2|10509.2|10497.2|10509.2|10497.2|10509.2|10497.2|0
1739470420000|2025-02-13 18:13:40|10509.7|10497.7|10509.7|10497.7|10509.7|10497.7|10509.7|10497.7|0
1739470470000|2025-02-13 18:14:30|10504.2|10492.2|10501.2|10489.2|10504.7|10492.7|10501.2|10489.2|0
1739470480000|2025-02-13 18:14:40|10500.2|10488.2|10500.2|10488.2|10500.2|10488.2|10500.2|10488.2|0
1739470510000|2025-02-13 18:15:10|10497.7|10485.7|10495.7|10483.7|10497.7|10485.7|10495.7|10483.7|0
1739470530000|2025-02-13 18:15:30|10496.7|10484.7|10499.7|10487.7|10499.7|10487.7|10496.7|10484.7|0
1739470550000|2025-02-13 18:15:50|10500.2|10488.2|10500.2|10488.2|10500.2|10488.2|10500.2|10488.2|0
1739470560000|2025-02-13 18:16:00|10500.7|10488.7|10500.7|10488.7|10500.7|10488.7|10500.7|10488.7|0
1739470570000|2025-02-13 18:16:10|10500.2|10488.2|10500.2|10488.2|10500.2|10488.2|10500.2|10488.2|0
1739470590000|2025-02-13 18:16:30|10501.2|10489.2|10500.7|10488.7|10501.2|10489.2|10500.7|10488.7|0
1739470620000|2025-02-13 18:17:00|10499.7|10487.7|10499.7|10487.7|10499.7|10487.7|10499.7|10487.7|0
1739470650000|2025-02-13 18:17:30|10500.7|10488.7|10500.7|10488.7|10500.7|10488.7|10500.7|10488.7|0
1739470670000|2025-02-13 18:17:50|10498.7|10490.7|10498.7|10490.7|10498.7|10490.7|10498.7|10490.7|0
1739470680000|2025-02-13 18:18:00|10497.2|10489.2|10505.2|10493.2|10505.2|10493.2|10497.2|10487.3|0
1739470690000|2025-02-13 18:18:10|10504.2|10492.2|10498.2|10486.2|10504.2|10492.2|10498.2|10486.2|0
1739470740000|2025-02-13 18:19:00|10495.2|10487.2|10492.2|10484.2|10495.2|10487.2|10492.2|10484.2|0
1739470750000|2025-02-13 18:19:10|10494.2|10482.2|10498.7|10486.7|10498.7|10486.7|10494.2|10482.2|0
1739470770000|2025-02-13 18:19:30|10497.2|10485.2|10496.2|10484.2|10497.2|10485.2|10496.2|10484.2|0
1739470790000|2025-02-13 18:19:50|||||||||1
1739470800000|2025-02-13 18:20:00|10496.7|10484.7|10496.2|10484.2|10497.2|10485.2|10496.2|10484.2|0
1739470820000|2025-02-13 18:20:20|10495.2|10483.2|10495.2|10483.2|10495.2|10483.2|10495.2|10483.2|0
1739470840000|2025-02-13 18:20:40|10496.2|10484.2|10496.7|10484.7|10496.7|10484.7|10496.2|10484.2|0
1739470860000|2025-02-13 18:21:00|10497.2|10485.2|10497.2|10485.2|10497.2|10485.2|10497.2|10485.2|0
1739470880000|2025-02-13 18:21:20|10496.2|10484.2|10496.2|10484.2|10496.2|10484.2|10496.2|10484.2|0
1739470890000|2025-02-13 18:21:30|10496.7|10484.7|10497.2|10485.2|10497.7|10485.7|10496.7|10484.7|0
1739470900000|2025-02-13 18:21:40|10496.7|10484.7|10496.7|10484.7|10497.2|10485.2|10496.7|10484.7|0
1739470910000|2025-02-13 18:21:50|10497.2|10485.2|10505.2|10493.2|10505.2|10493.2|10496.2|10484.2|0
1739470970000|2025-02-13 18:22:50|10504.7|10492.7|10504.7|10492.7|10504.7|10492.7|10504.7|10492.7|0
1739471000000|2025-02-13 18:23:20|10505.2|10493.2|10506.2|10494.2|10506.2|10494.2|10505.2|10493.2|0
1739471010000|2025-02-13 18:23:30|10506.7|10494.7|10508.7|10496.7|10509.2|10498.2|10506.2|10494.7|0
1739471020000|2025-02-13 18:23:40|10504.7|10492.7|10499.2|10487.2|10504.7|10492.7|10499.2|10487.2|0
1739471060000|2025-02-13 18:24:20|10497.7|10485.7|10496.7|10484.7|10497.7|10485.7|10496.7|10484.7|0
1739471090000|2025-02-13 18:24:50|10498.2|10486.2|10494.2|10482.2|10498.2|10486.2|10494.2|10482.2|0
1739471100000|2025-02-13 18:25:00|||||||||1
1739471120000|2025-02-13 18:25:20|10491.2|10483.2|10498.2|10486.2|10498.2|10486.2|10491.2|10481.3|0
1739471130000|2025-02-13 18:25:30|10497.7|10485.7|10497.7|10485.7|10497.7|10485.7|10497.7|10485.7|0
1739471140000|2025-02-13 18:25:40|10495.7|10487.7|10494.7|10486.7|10495.7|10487.7|10494.7|10486.7|0
1739471200000|2025-02-13 18:26:40|10496.7|10484.7|10494.7|10486.7|10496.7|10486.7|10494.7|10484.7|3
1739471210000|2025-02-13 18:26:50|10496.7|10484.7|10497.7|10485.7|10498.7|10486.7|10494.7|10484.7|4
1739471220000|2025-02-13 18:27:00|10497.2|10485.2|10497.2|10485.2|10497.2|10485.2|10497.2|10485.2|0
1739471230000|2025-02-13 18:27:10|10497.7|10485.7|10504.7|10492.7|10504.7|10492.7|10495.3|10485.7|0
1739471240000|2025-02-13 18:27:20|10505.7|10493.7|10504.7|10492.7|10507.2|10495.2|10504.7|10492.7|0
1739471250000|2025-02-13 18:27:30|10505.7|10493.7|10505.7|10493.7|10505.7|10493.7|10505.7|10493.7|0
1739471280000|2025-02-13 18:28:00|10504.8|10496.8|10507.3|10495.3|10511.8|10505.8|10504.8|10495.3|4
1739471290000|2025-02-13 18:28:10|10509.3|10497.3|10507.8|10495.8|10509.3|10497.3|10506.3|10494.3|0
1739471300000|2025-02-13 18:28:20|10506.8|10494.8|10506.8|10494.8|10506.8|10494.8|10506.8|10494.8|0
1739471310000|2025-02-13 18:28:30|10504.8|10496.8|10512.7|10500.7|10512.7|10500.7|10504.8|10496.8|0
1739471320000|2025-02-13 18:28:40|10510.8|10498.8|10510.3|10498.3|10510.8|10498.8|10510.3|10498.3|0
1739471330000|2025-02-13 18:28:50|10512.3|10500.3|10511.3|10499.3|10512.3|10500.3|10510.3|10498.3|0
1739471340000|2025-02-13 18:29:00|10511.2|10499.2|10510.8|10498.8|10511.2|10499.2|10509.3|10497.3|0
1739471350000|2025-02-13 18:29:10|10511.3|10499.3|10511.8|10499.8|10511.8|10499.8|10511.3|10499.3|0
1739471360000|2025-02-13 18:29:20|10510.3|10498.3|10510.2|10498.2|10510.3|10498.3|10510.2|10498.2|2
1739471370000|2025-02-13 18:29:30|10509.7|10497.7|10513.2|10501.2|10513.2|10501.2|10506.2|10497.7|1
1739471380000|2025-02-13 18:29:40|10510.3|10504.3|10510.3|10504.3|10510.3|10504.3|10510.3|10504.3|0
1739471390000|2025-02-13 18:29:50|10512.7|10506.7|10521.7|10509.7|10521.7|10509.7|10512.7|10503.8|5
1740044700000|2025-02-20 09:45:00|10339|10327|10337.7|10325.7|10342.6|10330.6|10337.3|10325.3|0
1740044710000|2025-02-20 09:45:10|||||||||1
1740044720000|2025-02-20 09:45:20|10337.2|10325.2|10328.8|10320.8|10337.2|10325.2|10328.8|10320.8|1
1740044730000|2025-02-20 09:45:30|10329.3|10321.3|10329.3|10321.3|10329.3|10321.3|10329.3|10321.3|0
1740044740000|2025-02-20 09:45:40|10328.8|10320.8|10328.8|10320.8|10328.8|10320.8|10328.8|10320.8|0
1740044750000|2025-02-20 09:45:50|10329.8|10317.8|10336.7|10324.7|10339|10327|10328.8|10316.8|7
1740044760000|2025-02-20 09:46:00|10336.8|10324.8|10336.6|10324.6|10336.8|10324.8|10334.9|10322.9|0
1740044770000|2025-02-20 09:46:10|10337.8|10325.8|10333.4|10321.4|10337.8|10325.8|10333.4|10321.4|0
1740044780000|2025-02-20 09:46:20|10331.9|10319.9|10329.9|1740131100000|2025-02-21 09:45:00|10252|10240|10248.7|10236.7|10252.2|10240.2|10247.5|10235.5|8
1740131110000|2025-02-21 09:45:10|10247.9|10235.9|10247.3|10235.3|10247.9|10235.9|10246.8|10234.8|6
1740131120000|2025-02-21 09:45:20|10247.7|10235.7|10258.7|10246.7|10259.2|10247.2|10247.7|10235.7|3
1740131130000|2025-02-21 09:45:30|10265.2|10253.2|10260.9|10248.9|10265.2|10256.2|10258.2|10246.2|1
1740131140000|2025-02-21 09:45:40|10259.4|10247.4|10247.4|10235.4|10259.4|10247.4|10246.4|10234.4|6
1740131150000|2025-02-21 09:45:50|10247|10235|10244.9|10232.9|10247.8|10235.8|10243|10231|0
1740131170000|2025-02-21 09:46:10|10244|10232|10236.1|10224.1|10244|10232|10236.1|10224.1|3
1740131180000|2025-02-21 09:46:20|10234.8|10222.8|10233.2|10221.2|10234.8|10222.8|10233.1|10221.1|3
1740131190000|2025-02-21 09:46:30|10230.1|10218.1|10229.7|10217.7|10230.1|10218.1|10229.7|10217.7|1
1740131200000|2025-02-21 09:46:40|10228.8|10216.8|10228.6|10216.6|10231.2|10219.2|10224.6|10212.6|1
1740131210000|2025-02-21 09:46:50|10228.7|10216.7|10228.7|10216.7|10228.7|10216.7|10228.7|10216.7|0
1740131220000|2025-02-21 09:47:00|10228.2|10216.2|10228.2|10216.2|10228.2|10216.2|10228.2|10216.2|0
1740131240000|2025-02-21 09:47:20|10228.6|10216.6|10228.7|10216.7|10228.7|10216.7|10228.6|10216.6|0
1740131250000|2025-02-21 09:47:30|10229.6|10217.6|10229.7|10217.7|10229.7|10217.7|10229.6|10217.6|0
1740131270000|2025-02-21 09:47:50|10232.7|10220.7|10244.7|10232.7|10244.7|10232.7|10232.7|10220.7|3
1740131280000|2025-02-21 09:48:00|10247.1|10235.1|10247.6|10235.6|10247.6|10235.6|10247.1|10235.1|3
1740131290000|2025-02-21 09:48:10|10254.1|10242.1|10256.1|10244.1|10256.1|10244.1|10254.1|10242.1|2
1740131300000|2025-02-21 09:48:20|10254.1|10242.1|10261|10249|10261|10249|10254.1|10242.1|4
1740131310000|2025-02-21 09:48:30|10261.2|10249.2|10261.2|10249.2|10261.2|10249.2|10261.2|10249.2|0
1740131340000|2025-02-21 09:49:00|10261.1|10249.1|10261.1|10249.1|10261.1|10249.1|10261.1|10249.1|0
1740131350000|2025-02-21 09:49:10|10260.1|10248.1|10258.1|10246.1|10260.1|10248.1|10258.1|10246.1|3
1740131360000|2025-02-21 09:49:20|10255.6|10243.6|10254.1|10242.1|10255.6|10243.6|10254.1|10242.1|1
1740131370000|2025-02-21 09:49:30|10254.2|10242.2|10254.7|10242.7|10254.7|10242.7|10254.2|10242.2|1
1740131380000|2025-02-21 09:49:40|10260.2|10248.2|10266.1|10254.1|10266.1|10254.1|10260.2|10248.2|1
1740131390000|2025-02-21 09:49:50|10265.1|10253.1|10256.9|10244.9|10265.1|10253.1|10256.9|10244.9|1
1740131400000|2025-02-21 09:50:00|10256.8|10244.8|10254.2|10242.2|10256.8|10244.8|10254.2|10242.2|0
1740131410000|2025-02-21 09:50:10|10253.2|10241.2|10253.2|10241.2|10253.2|10241.2|10253.2|10241.2|0
1740131420000|2025-02-21 09:50:20|10252.2|10240.2|10251.8|10239.8|10252.2|10240.2|10251.8|10239.8|0
1740131430000|2025-02-21 09:50:30|10251.7|10239.7|10251.7|10239.7|10251.7|10239.7|10251.7|10239.7|0
1740131440000|2025-02-21 09:50:40|10252.2|10240.2|10252.2|10240.2|10252.2|10240.2|10252.2|10240.2|0
1740131460000|2025-02-21 09:51:00|10252.3|10240.3|10264|10252|10265.8|10253.8|10252.3|10240.3|1
1740131470000|2025-02-21 09:51:10|10263.9|10251.9|10264.3|10252.3|10264.3|10252.3|10263.9|10251.9|0
1740131480000|2025-02-21 09:51:20|10264.8|10252.8|10264.8|10252.8|10264.8|10252.8|10264.8|10252.8|0
1740131510000|2025-02-21 09:51:50|10265.9|10253.9|10264.8|10252.8|10265.9|10253.9|10264.8|10252.8|0
1740131520000|2025-02-21 09:52:00|10265.2|10253.2|10269.4|10257.4|10269.4|10257.4|10265.2|10253.2|0
1740131530000|2025-02-21 09:52:10|10261.8|10249.8|10262.9|10250.9|10262.9|10250.9|10261.8|10249.8|5
1740131540000|2025-02-21 09:52:20|10264.3|10252.3|10264.4|10252.4|10264.8|10252.8|10263.3|10251.3|1
1740131560000|2025-02-21 09:52:40|10264.3|10252.3|10263.2|10251.2|10265.2|10253.2|10263.2|10251.2|1
1740131570000|2025-02-21 09:52:50|10262.3|10250.3|10261.2|10249.2|10262.3|10250.3|10261.2|10249.2|0
1740131580000|2025-02-21 09:53:00|10255.2|10243.2|10242.6|10230.6|10255.7|10243.7|10242.6|10230.6|4
1740131590000|2025-02-21 09:53:10|10242.1|10230.1|10242.1|10230.1|10242.1|10230.1|10242.1|10230.1|0
1740131610000|2025-02-21 09:53:30|10255.7|10243.7|10256.4|10244.4|10256.4|10244.4|10255.3|10243.3|2
1740131620000|2025-02-21 09:53:40|10255.4|10243.4|10249.6|10237.6|10255.4|10243.4|10248.7|10236.7|0
1740131640000|2025-02-21 09:54:00|10248.7|10236.7|10238.7|10226.7|10248.7|10236.7|10238.7|10226.7|2
1740131650000|2025-02-21 09:54:10|10238.6|10226.6|10238.6|10226.6|10238.6|10226.6|10238.6|10226.6|0
1740131660000|2025-02-21 09:54:20|10238.1|10226.1|10238.2|10226.2|10238.2|10226.2|10238.1|10226.1|0
1740131690000|2025-02-21 09:54:50|10237.7|10225.7|10229.7|10217.7|10237.7|10225.7|10229.7|10217.7|5
1740131720000|2025-02-21 09:55:20|10230.1|10218.1|10229.2|10217.2|10230.1|10218.1|10229.2|10217.2|1
1740131730000|2025-02-21 09:55:30|10228.2|10216.2|10220.3|10208.3|10228.2|10216.2|10220.3|10208.3|3
1740131760000|2025-02-21 09:56:00|10223.4|10211.4|10229|10217|10229|10217|10223.4|10211.4|4
1740131770000|2025-02-21 09:56:10|10228.8|10216.8|10230.2|10218.2|10230.2|10218.2|10228.8|10216.8|0
1740131780000|2025-02-21 09:56:20|10233.3|10221.3|10234.1|10222.1|10234.1|10222.1|10233.3|10221.3|0
1740131790000|2025-02-21 09:56:30|10234.3|10222.3|10234.3|10222.3|10234.3|10222.3|10234.3|10222.3|0
1740131800000|2025-02-21 09:56:40|10239.6|10227.6|10243|10231|10243|10231|10239.6|10227.6|0
1740131810000|2025-02-21 09:56:50|10246.1|10234.1|10243.1|10231.1|10247|10235|10243.1|10231.1|1
1740131840000|2025-02-21 09:57:20|10250.1|10238.1|10255|10243|10255|10243|10250.1|10238.1|10
1740131850000|2025-02-21 09:57:30|10253.2|10241.2|10250.9|10238.9|10253.2|10241.2|10250.9|10238.9|2
1740131860000|2025-02-21 09:57:40|10246|10234|10244.6|10232.6|10246|10234|10244.6|10232.6|0
1740131870000|2025-02-21 09:57:50|10236.9|10224.9|10246.2|10234.2|10246.2|10234.2|10236.9|10224.9|2
1740131880000|2025-02-21 09:58:00|10246.6|10234.6|10246.7|10234.7|10246.7|10234.7|10246.6|10234.6|0
1740131890000|2025-02-21 09:58:10|10247.8|10235.8|10247.8|10235.8|10247.8|10235.8|10247.8|10235.8|1
1740131900000|2025-02-21 09:58:20|10247.7|10235.7|10249.7|10237.7|10252.7|10240.7|10247.7|10235.7|2
1740131910000|2025-02-21 09:58:30|10247.9|10235.9|10248.3|10236.3|10248.3|10236.3|10247.7|10235.7|1
1740131920000|2025-02-21 09:58:40|10258.2|10246.2|10260.2|10248.2|10261|10249|10258.2|10246.2|1
1740131960000|2025-02-21 09:59:20|10259.7|10247.7|10259.7|10247.7|10259.7|10247.7|10259.7|10247.7|1
1740131980000|2025-02-21 09:59:40|10258.7|10246.7|10258.7|10246.7|10258.7|10246.7|10258.7|10246.7|0
1740131990000|2025-02-21 09:59:50|10257.7|10245.7|10257.7|10245.7|10257.7|10245.7|10257.7|10245.7|0
1740132010000|2025-02-21 10:00:10|10252.7|10240.7|10252.7|10240.7|10252.7|10240.7|10252.7|10240.7|1
1740132020000|2025-02-21 10:00:20|10241.8|10229.8|10232.4|10220.4|10241.8|10229.8|10231.9|10219.9|2
1740132030000|2025-02-21 10:00:30|10233.3|10221.3|10233.4|10221.4|10234.2|10222.2|10233.2|10221.2|0
1740132040000|2025-02-21 10:00:40|10230.7|10218.7|10236.2|10224.2|10236.2|10224.2|10230.7|10218.7|1
1740132050000|2025-02-21 10:00:50|10237.6|10225.6|10250.6|10238.6|10254.6|10242.6|10236.2|10224.2|10
1740132060000|2025-02-21 10:01:00|10249.9|10237.9|10249.7|10237.7|10250.1|10238.1|10244.1|10232.1|3
1740132070000|2025-02-21 10:01:10|10260.4|10248.4|10261.3|10249.3|10261.3|10249.3|10260.4|10248.4|3
1740132080000|2025-02-21 10:01:20|10262.6|10250.6|10256.7|10244.7|10262.6|10250.6|10256.2|10244.2|1
1740132090000|2025-02-21 10:01:30|10265.9|10253.9|10265.6|10253.6|10266.1|10254.1|10265.1|10253.1|4
1740132100000|2025-02-21 10:01:40|10265.1|10253.1|10270.6|10258.6|10270.6|10258.6|10264.6|10252.6|1
1740132120000|2025-02-21 10:02:00|10269.7|10257.7|10268.7|10256.7|10269.7|10257.7|10268.7|10256.7|0
1740132130000|2025-02-21 10:02:10|10268.6|10256.6|10269.6|10257.6|10269.6|10257.6|10268.6|10256.6|0
1740132140000|2025-02-21 10:02:20|10269.7|10257.7|10271.1|10259.1|10272.6|10260.6|10269.7|10257.7|27
1740132150000|2025-02-21 10:02:30|10275.8|10263.8|10276.7|10264.7|10279.6|10267.6|10275.6|10263.6|30
1740132160000|2025-02-21 10:02:40|10275.7|10263.7|10275.7|10263.7|10277.1|10265.1|10268.3|10256.3|5
1740132170000|2025-02-21 10:02:50|10277.1|10265.1|10277.2|10265.2|10277.2|10265.2|10276.7|10264.7|2
1740132180000|2025-02-21 10:03:00|10280.6|10268.6|10280.6|10268.6|10280.6|10268.6|10280.6|10268.6|0
1740132190000|2025-02-21 10:03:10|10280.1|10268.1|10274.8|10262.8|10280.7|10268.7|10268.4|10256.4|5
1740132200000|2025-02-21 10:03:20|10275.2|10263.2|10278.1|10266.1|10281.7|10269.7|10274.6|10262.6|2
1740132210000|2025-02-21 10:03:30|10278|10266|10265.8|10253.8|10279|10267|10265.8|10253.8|4
1740132220000|2025-02-21 10:03:40|10260.1|10248.1|10254.7|10242.7|10260.1|10248.1|10254.7|10242.7|0
1740132230000|2025-02-21 10:03:50|10255.1|10243.1|10251.7|10239.7|10255.2|10243.2|10251.7|10239.7|0
1740132240000|2025-02-21 10:04:00|10262.7|10250.7|10260.8|10248.8|10262.7|10250.7|10260.8|10248.8|3
1740132250000|2025-02-21 10:04:10|10258.1|10246.1|10260.1|10248.1|10260.1|10248.1|10256|10244|2
1740132280000|2025-02-21 10:04:40|10258.3|10246.3|10258.3|10246.3|10258.3|10246.3|10258.3|10246.3|0
1740132300000|2025-02-21 10:05:00|10258.7|10246.7|10258.7|10246.7|10258.7|10246.7|10258.7|10246.7|0
1740132330000|2025-02-21 10:05:30|10261.6|10249.6|10262.8|10250.8|10272.1|10260.1|10261.6|10249.6|3
1740132340000|2025-02-21 10:05:40|10262.7|10250.7|10234.2|10222.2|10262.7|10250.7|10234.2|10222.2|1
1740132350000|2025-02-21 10:05:50|10233.8|10221.8|10234.2|10222.2|10234.2|10222.2|10233.8|10221.8|0
1740132360000|2025-02-21 10:06:00|10233.8|10221.8|10234.2|10222.2|10234.2|10222.2|10233.8|10221.8|0
1740132380000|2025-02-21 10:06:20|10232.6|10220.6|10231.2|10219.2|10232.6|10220.6|10231.2|10219.2|1
1740132390000|2025-02-21 10:06:30|10229.7|10217.7|10229.8|10217.8|10230.6|10218.6|10223.2|10212.2|2
1740132400000|2025-02-21 10:06:40|10228.2|10216.2|10230.6|10218.6|10230.6|10218.6|10226.7|10214.7|0
1740132410000|2025-02-21 10:06:50|10230.3|10218.3|10230.1|10218.1|10230.3|10218.3|10230.1|10218.1|0
1740132430000|2025-02-21 10:07:10|10229.7|10217.7|10229.7|10217.7|10229.7|10217.7|10229.7|10217.7|0
1740132440000|2025-02-21 10:07:20|10228.8|10216.8|10227.2|10215.2|10229.2|10217.2|10226.7|10214.7|0
1740132450000|2025-02-21 10:07:30|10230.3|10218.3|10230.7|10218.7|10230.7|10218.7|10230.3|10218.3|0
1740132480000|2025-02-21 10:08:00|10233.4|10221.4|10232.8|10220.8|10233.7|10221.7|10232.8|10220.8|0
1740132490000|2025-02-21 10:08:10|10233.6|10221.6|10233.1|10221.1|10233.6|10221.6|10233.1|10221.1|0
1740132550000|2025-02-21 10:09:10|10232.2|10220.2|10232.2|10220.2|10232.2|10220.2|10232.2|10220.2|0
1740132620000|2025-02-21 10:10:20|10235.2|10223.2|10235.7|10223.7|10235.7|10223.7|10234.7|10222.7|0
1740132640000|2025-02-21 10:10:40|10235.2|10223.2|10235.2|10223.2|10235.2|10223.2|10235.2|10223.2|0
1740132650000|2025-02-21 10:10:50|10228.2|10216.2|10229.1|10217.1|10229.1|10217.1|10228.2|10216.2|0
1740132660000|2025-02-21 10:11:00|10229.2|10217.2|10229.2|10217.2|10229.2|10217.2|10229.2|10217.2|0
1740132670000|2025-02-21 10:11:10|10230.1|10218.1|10230.2|10218.2|10230.2|10218.2|10230.1|10218.1|0
1740132700000|2025-02-21 10:11:40|10230.6|10218.6|10235.2|10223.2|10235.2|10223.2|10230.6|10218.6|1
1740132710000|2025-02-21 10:11:50|10234.2|10222.2|10233.7|10221.7|10234.2|10222.2|10233.1|10221.1|0
1740132760000|2025-02-21 10:12:40|10233.2|10221.2|10232.2|10220.2|10233.7|10221.7|10232.2|10220.2|0
1740132770000|2025-02-21 10:12:50|10232.7|10220.7|10232.7|10220.7|10232.7|10220.7|10232.7|10220.7|0
1740132800000|2025-02-21 10:13:20|10232.2|10220.2|10233.2|10221.2|10233.2|10221.2|10232.2|10220.2|1
1740132840000|2025-02-21 10:14:00|10233.6|10221.6|10242.2|10230.2|10243.7|10231.7|10233.6|10221.6|2
1740132870000|2025-02-21 10:14:30|10270.8|10258.8|10274.2|10262.2|10274.2|10262.2|10266.7|10254.7|5
1740132880000|2025-02-21 10:14:40|10273.3|10261.3|10273.2|10261.2|10273.3|10261.3|10273.2|10261.2|0
1740132890000|2025-02-21 10:14:50|10272.8|10260.8|10273.7|10261.7|10273.7|10261.7|10272.7|10260.7|0
1740132900000|2025-02-21 10:15:00|10273.2|10261.2|10270.9|10258.9|10273.7|10261.7|10269.3|10258.9|2
1740132910000|2025-02-21 10:15:10|10270.8|10258.8|10270.8|10258.8|10270.8|10258.8|10270.8|10258.8|0
1740132920000|2025-02-21 10:15:20|10269.3|10261.3|10269.3|10261.3|10269.3|10261.3|10269.3|10261.3|0
1740132940000|2025-02-21 10:15:40|10279.8|10267.8|10281.3|10269.3|10281.3|10269.3|10279.8|10267.8|2
1740132950000|2025-02-21 10:15:50|10281.8|10269.8|10275.4|10263.4|10281.8|10269.8|10275.3|10263.3|1
1740132960000|2025-02-21 10:16:00|10275.3|10263.3|10275.2|10263.2|10275.3|10263.3|10274.2|10262.2|0
1740132970000|2025-02-21 10:16:10|10276.2|10264.2|10277.6|10265.6|10277.6|10265.6|10276.2|10264.2|3
1740133000000|2025-02-21 10:16:40|10278|10266|10277.6|10265.6|10278|10266|10277.6|10265.6|1
1740133010000|2025-02-21 10:16:50|10279.1|10267.1|10278.1|10266.1|10279.1|10267.1|10278.1|10266.1|0
1740133020000|2025-02-21 10:17:00|10276.6|10264.6|10276.6|10264.6|10276.6|10264.6|10276.6|10264.6|9
1740133030000|2025-02-21 10:17:10|10273|10261|10273.3|10261.3|10273.3|10261.3|10273|10261|3
1740133040000|2025-02-21 10:17:20|10272.1|10260.1|10270.5|10258.5|10272.1|10260.1|10270.5|10258.5|0
1740133050000|2025-02-21 10:17:30|10272.8|10260.8|10269.6|10257.6|10272.8|10260.8|10269.6|10257.6|0
1740133060000|2025-02-21 10:17:40|10268.7|10256.7|10268.7|10256.7|10269.2|10257.2|10268.2|10256.2|0
1740133090000|2025-02-21 10:18:10|10267.6|10255.6|10267.6|10255.6|10267.6|10255.6|10267.6|10255.6|0
1740133110000|2025-02-21 10:18:30|10267.2|10255.2|10266.6|10254.6|10267.2|10255.2|10266.6|10254.6|0
1740133120000|2025-02-21 10:18:40|10267.1|10255.1|10266.7|10254.7|10267.1|10255.1|10266.7|10254.7|0
1740133130000|2025-02-21 10:18:50|10267.1|10255.1|10267.1|10255.1|10267.1|10255.1|10267.1|10255.1|0
1740133140000|2025-02-21 10:19:00|10266.2|10254.2|10267.2|10255.2|10267.2|10255.2|10266.1|10254.1|0
1740133170000|2025-02-21 10:19:30|10276.2|10264.2|10275.1|10263.1|10276.2|10264.2|10275.1|10263.1|1
1740133210000|2025-02-21 10:20:10|10276.7|10264.7|10276.7|10264.7|10276.7|10264.7|10276.7|10264.7|0
1740133220000|2025-02-21 10:20:20|10276|10264|10275.6|10263.6|10276|10264|10275.6|10263.6|0
1740133250000|2025-02-21 10:20:50|10275.5|10263.5|10268.5|10256.5|10275.5|10263.5|10268.5|10256.5|1
1740133300000|2025-02-21 10:21:40|10268.3|10256.3|10268.3|10256.3|10268.3|10256.3|10268.3|10256.3|0
1740133320000|2025-02-21 10:22:00|10259.6|10247.6|10259.6|10247.6|10259.6|10247.6|10259.6|10247.6|1
1740133330000|2025-02-21 10:22:10|10259|10247|10258.4|10246.4|10259|10247|10258.4|10246.4|0
1740133340000|2025-02-21 10:22:20|10258|10246|10257.9|10245.9|10258|10246|10257.9|10245.9|0
1740133350000|2025-02-21 10:22:30|10257.4|10245.4|10257.4|10245.4|10257.4|10245.4|10257.4|10245.4|0
1740133360000|2025-02-21 10:22:40|10256.4|10244.4|10255.9|10243.9|10256.4|10244.4|10255.9|10243.9|0
1740133370000|2025-02-21 10:22:50|10256.8|10244.8|10251.9|10239.9|10256.8|10244.8|10251.9|10239.9|1
1740133430000|2025-02-21 10:23:50|10253.7|10241.7|10253.4|10241.4|10253.7|10241.7|10253.4|10241.4|0
1740133440000|2025-02-21 10:24:00|10250.7|10238.7|10251.9|10239.9|10251.9|10239.9|10250.1|10238.1|0
1740133450000|2025-02-21 10:24:10|10251.5|10239.5|10250.9|10238.9|10251.5|10239.5|10250.9|10238.9|0
1740133460000|2025-02-21 10:24:20|10248.9|10236.9|10249.4|10237.4|10249.4|10237.4|10248.9|10236.9|0
1740133470000|2025-02-21 10:24:30|10250.9|10238.9|10250.3|10238.3|10250.9|10238.9|10249.9|10237.9|0
1740133490000|2025-02-21 10:24:50|10255.6|10243.6|10256|10244|10256.5|10244.5|10255.6|10243.6|2
1740133500000|2025-02-21 10:25:00|10253.3|10241.3|10253.4|10241.4|10253.4|10241.4|10252.9|10240.9|0
1740133510000|2025-02-21 10:25:10|10252.5|10240.5|10253.9|10241.9|10253.9|10241.9|10252.5|10240.5|0
1740133550000|2025-02-21 10:25:50|10251.2|10239.2|10251|10239|10251.2|10239.2|10251|10239|0
1740133580000|2025-02-21 10:26:20|10250.1|10238.1|10249.8|10237.8|10250.1|10238.1|10249.8|10237.8|0
1740133600000|2025-02-21 10:26:40|10249.7|10237.7|10249.5|10237.5|10249.7|10237.7|10249.5|10237.5|0
1740133620000|2025-02-21 10:27:00|10249.6|10237.6|10248.5|10236.5|10251.5|10239.5|10248.5|10236.5|0
1740133630000|2025-02-21 10:27:10|10247.5|10235.5|10247.5|10235.5|10247.5|10235.5|10247.5|10235.5|0
1740133650000|2025-02-21 10:27:30|10242.5|10230.5|10243.1|10231.1|10243.1|10231.1|10242.5|10230.5|0
1740133660000|2025-02-21 10:27:40|10244|10232|10244|10232|10244|10232|10244|10232|0
1740133670000|2025-02-21 10:27:50|10244.5|10232.5|10245.5|10233.5|10245.5|10233.5|10244.5|10232.5|0
1740133680000|2025-02-21 10:28:00|10244.6|10232.6|10243.6|10231.6|10244.6|10232.6|10242.7|10230.7|0
1740133690000|2025-02-21 10:28:10|10242.7|10230.7|10242|10230|10243.6|10231.6|10242|10230|0
1740133700000|2025-02-21 10:28:20|10242.5|10230.5|10243|10231|10243|10231|10242.5|10230.5|0
1740133790000|2025-02-21 10:29:50|10242.7|10230.7|10229.5|10217.5|10242.7|10230.7|10229|10217|2
1740133800000|2025-02-21 10:30:00|10227|10215|10226.9|10214.9|10227|10215|10226.9|10214.9|0
1740133810000|2025-02-21 10:30:10|10225.4|10213.4|10223.5|10211.5|10225.4|10213.4|10223.5|10211.5|0
1740133820000|2025-02-21 10:30:20|10223|10211|10223|10211|10223|10211|10222.5|10210.5|0
1740133830000|2025-02-21 10:30:30|10223.6|10211.6|10231.4|10219.4|10232.2|10220.2|10223.6|10211.6|1
1740133840000|2025-02-21 10:30:40|10231.2|10219.2|10229.4|10217.4|10231.2|10219.2|10229.4|10217.4|1
1740133850000|2025-02-21 10:30:50|10228.5|10216.5|10228.5|10216.5|10228.5|10216.5|10228.5|10216.5|1
1740133860000|2025-02-21 10:31:00|10224|10212|10223|10211|10224|10212|10223|10211|0
1740133870000|2025-02-21 10:31:10|10231.3|10219.3|10231.4|10219.4|10231.8|10219.8|10231.3|10219.3|2
1740133880000|2025-02-21 10:31:20|10228.9|10216.9|10229.4|10217.4|10229.4|10217.4|10228.9|10216.9|0
1740133890000|2025-02-21 10:31:30|10230.4|10218.4|10230.4|10218.4|10230.4|10218.4|10230.4|10218.4|0
1740133900000|2025-02-21 10:31:40|10230.8|10218.8|10230.8|10218.8|10230.8|10218.8|10230.3|10218.3|0
1740133930000|2025-02-21 10:32:10|10230.9|10218.9|10230.9|10218.9|10230.9|10218.9|10230.9|10218.9|0
1740133990000|2025-02-21 10:33:10|10231|10219|10231|10219|10231|10219|10231|10219|0
1740134010000|2025-02-21 10:33:30|10232.6|10220.6|10233.4|10221.4|10233.5|10221.5|10232.6|10220.6|0
1740134030000|2025-02-21 10:33:50|10235.2|10223.2|10235.3|10223.3|10235.3|10223.3|10235.2|10223.2|0
1740134040000|2025-02-21 10:34:00|10237.8|10225.8|10236.9|10224.9|10237.8|10225.8|10236.9|10224.9|0
1740134050000|2025-02-21 10:34:10|10236.5|10224.5|10236.5|10224.5|10236.5|10224.5|10236.5|10224.5|0
1740134100000|2025-02-21 10:35:00|10235.4|10223.4|10234.5|10222.5|10235.4|10223.4|10234.5|10222.5|0
1740134110000|2025-02-21 10:35:10|10234.9|10222.9|10235|10223|10235|10223|10234.9|10222.9|0
1740134160000|2025-02-21 10:36:00|10234.5|10222.5|10234.5|10222.5|10234.5|10222.5|10234.5|10222.5|0
1740134170000|2025-02-21 10:36:10|10234|10222|10234|10222|10234|10222|10234|10222|0
1740134200000|2025-02-21 10:36:40|10233.1|10221.1|10233.1|10221.1|10233.1|10221.1|10233.1|10221.1|0
1740134220000|2025-02-21 10:37:00|10233|10221|10233|10221|10233|10221|10233|10221|0
1740134280000|2025-02-21 10:38:00|10232.1|10220.1|10232.1|10220.1|10232.1|10220.1|10232.1|10220.1|0
1740134320000|2025-02-21 10:38:40|10230.3|10218.3|10230.3|10218.3|10230.3|10218.3|10230.3|10218.3|2
1740134340000|2025-02-21 10:39:00|10229.9|10217.9|10228.4|10216.4|10229.9|10217.9|10228.4|10216.4|4
1740134350000|2025-02-21 10:39:10|10228.5|10216.5|10228.5|10216.5|10228.5|10216.5|10228.5|10216.5|0
1740134400000|2025-02-21 10:40:00|10228.9|10216.9|10228.1|10216.1|10229|10217|10226.1|10214.1|1
1740134410000|2025-02-21 10:40:10|10228|10216|10225.9|10213.9|10228.6|10216.6|10225.6|10213.6|2
1740134420000|2025-02-21 10:40:20|10220.2|10208.2|10220.2|10208.2|10220.2|10208.2|10220.2|10208.2|0
1740134430000|2025-02-21 10:40:30|10220.1|10208.1|10219.7|10207.7|10220.1|10208.1|10219.6|10207.6|0
1740134440000|2025-02-21 10:40:40|||||||||114
1740134460000|2025-02-21 10:41:00|10219.2|10207.2|10227.5|10215.5|10227.5|10215.5|10219.2|10207.2|2
1740134470000|2025-02-21 10:41:10|10229.5|10217.5|10225.8|10213.8|10230.1|10218.1|10225.8|10213.8|0
1740134480000|2025-02-21 10:41:20|10228.8|10216.8|10228.1|10216.1|10230.1|10218.1|10227.1|10215.1|0
1740134500000|2025-02-21 10:41:40|10231.3|10219.3|10231.7|10219.7|10231.7|10219.7|10231.3|10219.3|0
1740134510000|2025-02-21 10:41:50|10230.1|10218.1|10230.7|10218.7|10230.7|10218.7|10230.1|10218.1|0
1740134520000|2025-02-21 10:42:00|10237.1|10225.1|10238.1|10226.1|10238.1|10226.1|10237.1|10225.1|1
1740134530000|2025-02-21 10:42:10|10239.6|10227.6|10239.6|10227.6|10239.6|10227.6|10239.6|10227.6|1
1740134550000|2025-02-21 10:42:30|10240.1|10228.1|10239.5|10227.5|10240.1|10228.1|10239.5|10227.5|0
1740134560000|2025-02-21 10:42:40|10238.5|10226.5|10238.5|10226.5|10238.5|10226.5|10238.5|10226.5|0
1740134610000|2025-02-21 10:43:30|10236.5|10224.5|10236.5|10224.5|10236.5|10224.5|10236.5|10224.5|0
1740134690000|2025-02-21 10:44:50|10232.5|10220.5|10232.5|10220.5|10232.5|10220.5|10232.5|10220.5|1
1740134700000|2025-02-21 10:45:00|10231.1|10219.1|10227.2|10215.2|10231.1|10219.1|10227.2|10215.2|0
1740134730000|2025-02-21 10:45:30|10226.3|10214.3|10223.2|10211.2|10226.3|10214.3|10223.2|10211.2|0
1740134740000|2025-02-21 10:45:40|10222.7|10210.7|10222.7|10210.7|10222.7|10210.7|10222.7|10210.7|0
1740134760000|2025-02-21 10:46:00|10224|10212|10222.7|10210.7|10224|10212|10222.7|10210.7|0
1740134780000|2025-02-21 10:46:20|10223.1|10211.1|10223.2|10211.2|10223.2|10211.2|10223.1|10211.1|0
1740134800000|2025-02-21 10:46:40|10224.7|10212.7|10224.7|10212.7|10224.7|10212.7|10224.7|10212.7|0
1740134820000|2025-02-21 10:47:00|10223.2|10215.2|10224.7|10212.7|10224.7|10215.2|10223.2|10212.7|0
1740134840000|2025-02-21 10:47:20|10229.7|10217.7|10229.7|10217.7|10229.7|10217.7|10229.7|10217.7|1
1740134860000|2025-02-21 10:47:40|10228.7|10216.7|10230.1|10218.1|10230.1|10218.1|10228.7|10216.7|0
1740134870000|2025-02-21 10:47:50|10229.2|10217.2|10229.2|10217.2|10229.2|10217.2|10229.2|10217.2|0
1740134880000|2025-02-21 10:48:00|10223.7|10211.7|10223.7|10211.7|10223.7|10211.7|10223.7|10211.7|1
1740134890000|2025-02-21 10:48:10|10215.2|10203.2|10215.3|10203.3|10215.3|10203.3|10215.2|10203.2|1
1740134900000|2025-02-21 10:48:20|10215.8|10203.8|10215.8|10203.8|10215.8|10203.8|10215.8|10203.8|0
1740134910000|2025-02-21 10:48:30|10215.7|10203.7|10215.3|10203.3|10216.1|10204.1|10214.8|10202.8|1
1740134920000|2025-02-21 10:48:40|10214.4|10202.4|10214.3|10202.3|10214.4|10202.4|10214.3|10202.3|0
1740134930000|2025-02-21 10:48:50|10214.7|10202.7|10203.8|10191.8|10214.7|10202.7|10203.8|10191.8|12
1740134940000|2025-02-21 10:49:00|10203.4|10191.4|10203.1|10191.1|10203.5|10191.5|10202.6|10190.6|5
1740134950000|2025-02-21 10:49:10|10201.6|10189.6|10201.1|10189.1|10201.6|10189.6|10201.1|10189.1|0
1740134960000|2025-02-21 10:49:20|10199.7|10187.7|10199.7|10187.7|10199.7|10187.7|10199.7|10187.7|1
1740134970000|2025-02-21 10:49:30|10199.2|10187.2|10184.4|10176.4|10199.2|10187.2|10184.4|10175.7|35
1740134980000|2025-02-21 10:49:40|10184.2|10176.2|10183.7|10175.7|10184.2|10176.2|10183.7|10175.7|1
1740134990000|2025-02-21 10:49:50|10183.3|10175.3|10191.6|10179.6|10191.6|10179.6|10183.3|10175.3|11
1740135000000|2025-02-21 10:50:00|10192.6|10180.6|10190.6|10178.6|10192.6|10183|10190.6|10178.6|3
1740135010000|2025-02-21 10:50:10|10190.4|10178.4|10187.4|10179.4|10190.4|10179.9|10187.4|10178.4|1
1740135020000|2025-02-21 10:50:20|10185.9|10179.9|10197.2|10185.2|10200|10188|10185.9|10179.9|1
1740135030000|2025-02-21 10:50:30|10196.3|10184.3|10196.3|10184.3|10196.8|10184.8|10193.9|10181.9|1
1740135040000|2025-02-21 10:50:40|10196.2|10184.2|10196.2|10184.2|10196.2|10184.2|10196.2|10184.2|0
1740135060000|2025-02-21 10:51:00|10197.1|10185.1|10197.4|10185.4|10197.4|10185.4|10197.1|10185.1|0
1740135070000|2025-02-21 10:51:10|10194.7|10182.7|10194.3|10182.3|10194.7|10182.7|10193.9|10181.9|0
1740135080000|2025-02-21 10:51:20|10191.7|10179.7|10190.4|10178.4|10191.7|10179.7|10190.4|10178.4|1
1740135090000|2025-02-21 10:51:30|||||||||1
1740135100000|2025-02-21 10:51:40|10190.9|10178.9|10190.3|10178.3|10190.9|10178.9|10189.9|10177.9|0
1740135110000|2025-02-21 10:51:50|10190.4|10178.4|10196.1|10184.1|10196.1|10184.1|10190.4|10178.4|2
1740135120000|2025-02-21 10:52:00|10196.3|10184.3|10194.2|10182.2|10198.5|10186.5|10193.8|10181.8|1
1740135130000|2025-02-21 10:52:10|10193.7|10181.7|10192.7|10180.7|10193.7|10181.7|10192.7|10180.7|0
1740135140000|2025-02-21 10:52:20|10193.2|10181.2|10193.2|10181.2|10193.2|10181.2|10193.2|10181.2|0
1740135160000|2025-02-21 10:52:40|10192.8|10180.8|10194.8|10182.8|10194.8|10182.8|10192.8|10180.8|0
1740135180000|2025-02-21 10:53:00|10193.9|10181.9|10193.4|10181.4|10193.9|10181.9|10193.4|10181.4|2
1740135190000|2025-02-21 10:53:10|10193.3|10181.3|10193.3|10181.3|10193.3|10181.3|10191.4|10179.4|1
1740135200000|2025-02-21 10:53:20|10192.4|10180.4|10192.3|10180.3|10192.4|10180.4|10192.3|10180.3|0
1740135210000|2025-02-21 10:53:30|10191.9|10179.9|10191.3|10179.3|10191.9|10179.9|10191.3|10179.3|0
1740135220000|2025-02-21 10:53:40|10194.3|10182.3|10187.9|10175.9|10195.2|10183.2|10187.9|10175.9|3
1740135230000|2025-02-21 10:53:50|10187.5|10175.5|10183.1|10177.1|10187.5|10178|10183.1|10175.5|5
1740135240000|2025-02-21 10:54:00|10182.7|10176.7|10164.6|10152.6|10182.7|10176.7|10160.7|10148.7|44
1740135250000|2025-02-21 10:54:10|10164.7|10152.7|10163.8|10151.8|10164.7|10152.7|10163.8|10151.8|1
1740135260000|2025-02-21 10:54:20|10158.7|10150.7|10164.1|10152.1|10164.1|10152.1|10158.7|10150.7|1
1740135270000|2025-02-21 10:54:30|10164|10152|10164|10152|10164|10152|10164|10152|1
1740135290000|2025-02-21 10:54:50|10164.5|10152.5|10163.5|10151.5|10164.5|10152.5|10162.6|10150.6|3
1740135300000|2025-02-21 10:55:00|10163.6|10151.6|10164.5|10152.5|10165|10153|10163.6|10151.6|0
1740135310000|2025-02-21 10:55:10|10165|10153|10171|10159|10171|10159|10165|10153|3
1740135320000|2025-02-21 10:55:20|10169.5|10157.5|10169.5|10157.5|10169.5|10157.5|10169.5|10157.5|0
1740135330000|2025-02-21 10:55:30|10165.4|10153.4|10164.5|10152.5|10165.4|10153.4|10164.5|10152.5|1
1740135340000|2025-02-21 10:55:40|10164.6|10152.6|10162.2|10150.2|10164.6|10152.6|10162.2|10150.2|1
1740135350000|2025-02-21 10:55:50|10162.1|10150.1|10160.7|10148.7|10162.1|10150.1|10160.7|10148.7|2
1740135360000|2025-02-21 10:56:00|10160.8|10148.8|10157.8|10149.8|10160.8|10149.8|10157.8|10148.8|1
1740135370000|2025-02-21 10:56:10|10157.7|10149.7|10157.8|10149.8|10157.8|10149.8|10157.7|10149.7|2
1740135380000|2025-02-21 10:56:20|10158.5|10146.5|10156.4|10148.4|10158.5|10148.4|10155.9|10146.5|7
1740135400000|2025-02-21 10:56:40|10154.9|10148.9|10154.8|10148.8|10154.9|10148.9|10154.4|10148.4|3
1740135410000|2025-02-21 10:56:50|10154.9|10148.9|10154.9|10148.9|10154.9|10148.9|10154.9|10148.9|1
1740135420000|2025-02-21 10:57:00|10163.2|10151.2|10144.5|10138.5|10163.7|10151.7|10144.5|10138|23
1740135430000|2025-02-21 10:57:10|10150.1|10138.1|10151.6|10143.6|10151.6|10143.6|10146.1|10137.9|2
1740135440000|2025-02-21 10:57:20|10152|10144|10153|10141|10153|10144|10150|10138|2
1740135450000|2025-02-21 10:57:30|10152.9|10140.9|10151.1|10139.1|10154.9|10142.9|10151.1|10139.1|0
1740135480000|2025-02-21 10:58:00|10150.6|10138.6|10150.6|10138.6|10151.6|10139.6|10150.1|10138.1|0
1740135490000|2025-02-21 10:58:10|10151.1|10139.1|10150.2|10138.2|10151.1|10139.1|10150.1|10138.1|0
1740135500000|2025-02-21 10:58:20|10149.2|10137.2|10149.1|10137.1|10149.2|10141.7|10147.7|10137.1|1
1740135510000|2025-02-21 10:58:30|10149.2|10137.2|10148.1|10140.1|10149.2|10140.1|10148.1|10137.2|1
1740135530000|2025-02-21 10:58:50|10148.3|10140.3|10150.6|10142.6|10150.6|10142.6|10148.3|10140.3|1
1740135540000|2025-02-21 10:59:00|10150.7|10142.7|10135|10129|10150.7|10142.7|10135|10129|17
1740135550000|2025-02-21 10:59:10|10134.6|10128.6|10131.5|10125.5|10134.6|10128.6|10131.5|10125.5|6
1740135560000|2025-02-21 10:59:20|10130.6|10124.6|10131.5|10125.5|10131.5|10125.5|10130.5|10124.5|10
1740135570000|2025-02-21 10:59:30|10130.6|10124.6|10133.5|10125.5|10133.5|10125.5|10130.5|10124.5|1
1740135580000|2025-02-21 10:59:40|10134|10126|10131.5|10125.5|10134|10126|10131.5|10125.5|0
1740135590000|2025-02-21 10:59:50|10134|10126|10132.5|10126.5|10134|10126.5|10132.5|10126|1
1740135600000|2025-02-21 11:00:00|10131.2|10125.2|10128|10120|10131.2|10125.2|10128|10120|3
1740135610000|2025-02-21 11:00:10|10128.5|10120.5|10134.1|10122.1|10134.1|10122.1|10128|10120|8
1740135620000|2025-02-21 11:00:20|10133|10125|10128.6|10120.6|10134.2|10126.5|10128.6|10119|4
1740135630000|2025-02-21 11:00:30|10128.5|10120.5|10131.9|10119.9|10131.9|10120.5|10128.5|10119|1
1740135640000|2025-02-21 11:00:40|10131.4|10123.4|10132.1|10120.1|10132.7|10123.6|10131.4|10120.1|2
1740135650000|2025-02-21 11:00:50|10131|10119|10130.8|10118.8|10131|10119.9|10127.9|10118.8|1
1740135660000|2025-02-21 11:01:00|10130.9|10118.9|10126.5|10120.5|10130.9|10120.5|10126.5|10118.9|1
1740135670000|2025-02-21 11:01:10|10126.4|10120.4|10125.9|10113.9|10126.4|10120.4|10125.8|10113.8|1
1740135680000|2025-02-21 11:01:20|10126.8|10114.8|10129.6|10117.6|10129.8|10119|10126.8|10114.8|3
1740135690000|2025-02-21 11:01:30|10129.7|10117.7|10128.6|10120.6|10129.7|10120.6|10128.6|10117.7|2
1740135700000|2025-02-21 11:01:40|10128.8|10116.8|10126.4|10114.4|10128.8|10116.8|10126.4|10114.4|1
1740135730000|2025-02-21 11:02:10|10126.1|10114.1|10122.8|10110.8|10126.1|10114.1|10118.1|10110.8|12
1740135750000|2025-02-21 11:02:30|10122.9|10110.9|10122.9|10110.9|10122.9|10110.9|10122.9|10110.9|0
1740135760000|2025-02-21 11:02:40|10122.4|10114.4|10119.6|10111.6|10122.6|10114.6|10119.6|10111.6|3
1740135770000|2025-02-21 11:02:50|10111.6|10105.6|10110.6|10098.6|10111.6|10105.6|10106.4|10097.1|19
1740135780000|2025-02-21 11:03:00|10111.5|10099.5|10106.6|10094.6|10111.5|10099.5|10106.6|10094.6|5
1740135790000|2025-02-21 11:03:10|10106.5|10094.5|10113.3|10101.3|10115.2|10103.2|10106.5|10094.5|2
1740135810000|2025-02-21 11:03:30|10113.4|10101.4|10110.5|10098.5|10113.4|10101.4|10110.5|10098.5|1
1740135820000|2025-02-21 11:03:40|10111.1|10099.1|10111.4|10099.4|10111.4|10099.4|10110|10098|2
1740135830000|2025-02-21 11:03:50|10109.1|10097.1|10109.1|10097.1|10109.1|10097.1|10109.1|10097.1|1
1740135840000|2025-02-21 11:04:00|10107.9|10101.9|10115.8|10103.8|10120.9|10108.9|10107.9|10101.9|1
1740135850000|2025-02-21 11:04:10|10114.4|10102.4|10114.8|10102.8|10114.8|10102.8|10112.9|10100.9|1
1740135870000|2025-02-21 11:04:30|10114.3|10102.3|10110.4|10098.4|10114.3|10102.3|10110|10098|0
1740135880000|2025-02-21 11:04:40|10109|10097|10108.5|10096.5|10109.5|10097.5|10108.1|10096.1|1
1740135890000|2025-02-21 11:04:50|10108.1|10096.1|10108.1|10096.1|10108.1|10096.1|10108.1|10096.1|6
1740135900000|2025-02-21 11:05:00|10105.2|10097.2|10106.7|10094.7|10107.6|10097.2|10105.2|10094.3|1
1740135910000|2025-02-21 11:05:10|10091.9|10079.9|10090.6|10078.6|10093.3|10081.3|10090.6|10078.6|9
1740135920000|2025-02-21 11:05:20|10091.5|10079.5|10092.5|10080.5|10095.9|10084.9|10091.5|10079.5|2
1740135930000|2025-02-21 11:05:30|10092|10080|10090|10078|10092|10080|10090|10078|1
1740135950000|2025-02-21 11:05:50|10092.9|10080.9|10091|10079|10092.9|10080.9|10091|10079|1
1740135960000|2025-02-21 11:06:00|10091.5|10079.5|10091.5|10079.5|10091.5|10079.5|10091.5|10079.5|0
1740135980000|2025-02-21 11:06:20|10089|10077|10089.5|10077.5|10090.9|10078.9|10088.6|10076.6|9
1740135990000|2025-02-21 11:06:30|10088|10076|10088|10076|10088|10076|10088|10076|1
1740136000000|2025-02-21 11:06:40|10088.4|10076.4|10101.3|10089.3|10104.1|10092.1|10088.4|10076.4|6
1740136010000|2025-02-21 11:06:50|10098.6|10086.6|10102.2|10090.2|10102.6|10090.6|10098.6|10086.6|1
1740136020000|2025-02-21 11:07:00|10102.6|10090.6|10102.8|10090.8|10102.8|10090.8|10100.3|10088.3|0
1740136030000|2025-02-21 11:07:10|10102.4|10090.4|10102.1|10090.1|10102.4|10090.4|10102.1|10090.1|0
1740136040000|2025-02-21 11:07:20|10101.2|10089.2|10101.2|10089.2|10101.2|10089.2|10101.2|10089.2|0
1740136080000|2025-02-21 11:08:00|10100.6|10088.6|10105.6|10093.6|10105.6|10093.6|10090.9|10078.9|5
1740136090000|2025-02-21 11:08:10|10106.7|10094.7|10107.7|10095.7|10107.7|10095.7|10106.7|10094.7|0
1740136120000|2025-02-21 11:08:40|10107.6|10095.6|10130.6|10118.6|10130.6|10118.6|10107.6|10095.6|2
1740136130000|2025-02-21 11:08:50|10131.2|10119.2|10126.9|10114.9|10131.5|10119.5|10126.9|10114.9|1
1740136140000|2025-02-21 11:09:00|10126.8|10114.8|10122.6|10110.6|10127.3|10115.3|10119.2|10107.2|1
1740136160000|2025-02-21 11:09:20|10121.6|10109.6|10122.1|10110.1|10122.1|10110.1|10121.6|10109.6|0
1740136170000|2025-02-21 11:09:30|10122.7|10110.7|10122.7|10110.7|10122.7|10110.7|10122.7|10110.7|0
1740136180000|2025-02-21 11:09:40|10125.8|10113.8|10125.7|10113.7|10125.8|10113.8|10125.7|10113.7|0
1740136200000|2025-02-21 11:10:00|10128.3|10116.3|10128.3|10116.3|10128.3|10116.3|10128.3|10116.3|0
1740136210000|2025-02-21 11:10:10|10128.2|10116.2|10129.3|10117.3|10129.3|10117.3|10128.2|10116.2|0
1740136220000|2025-02-21 11:10:20|10128.9|10116.9|10126.7|10114.7|10128.9|10116.9|10126.7|10114.7|0
1740136250000|2025-02-21 11:10:50|10139.2|10127.2|10138.1|10126.1|10139.2|10127.2|10138.1|10126.1|7
1740136260000|2025-02-21 11:11:00|10134|10122|10129|10121|10134|10122|10127|10120.6|2
1740136270000|2025-02-21 11:11:10|10129.5|10121.5|10129.1|10121.1|10129.5|10121.5|10129.1|10121.1|0
1740136310000|2025-02-21 11:11:50|10133.7|10121.7|10147.7|10135.7|10147.7|10135.7|10133.7|10121.7|2
1740136320000|2025-02-21 11:12:00|10147.9|10135.9|10147.8|10135.8|10152.7|10140.7|10147.8|10135.8|1
1740136330000|2025-02-21 11:12:10|10152.3|10140.3|10152.8|10140.8|10152.8|10140.8|10152.3|10140.3|0
1740136360000|2025-02-21 11:12:40|10153.3|10141.3|10153.3|10141.3|10153.3|10141.3|10153.3|10141.3|1
1740136370000|2025-02-21 11:12:50|10151.8|10139.8|10141.8|10129.8|10151.8|10139.8|10141.8|10129.8|1
1740136380000|2025-02-21 11:13:00|10141|10129|10145.4|10133.4|10145.9|10133.9|10141|10129|0
1740136390000|2025-02-21 11:13:10|10144.4|10132.4|10145.4|10133.4|10146|10134|10143.9|10131.9|0
1740136400000|2025-02-21 11:13:20|10143.5|10131.5|10141.3|10129.3|10144.4|10132.4|10140.9|10128.9|2
1740136410000|2025-02-21 11:13:30|10138.9|10126.9|10141.1|10129.1|10141.1|10129.1|10138.9|10126.9|0
1740136420000|2025-02-21 11:13:40|10141.7|10129.7|10142.5|10130.5|10142.5|10130.5|10141.7|10129.7|0
1740136430000|2025-02-21 11:13:50|10149.5|10137.5|10155.3|10143.3|10155.3|10143.3|10149.5|10137.5|2
1740136480000|2025-02-21 11:14:40|10156.7|10144.7|10157.8|10145.8|10158.3|10146.3|10155.8|10143.8|0
1740136490000|2025-02-21 11:14:50|10153.7|10141.7|10154.7|10142.7|10154.7|10142.7|10152.8|10140.8|0
1740136500000|2025-02-21 11:15:00|10154.9|10142.9|10155.8|10143.8|10155.8|10143.8|10154.4|10142.4|0
1740136530000|2025-02-21 11:15:30|10157.8|10145.8|10159.9|10147.9|10160.8|10148.8|10157.8|10145.8|0
1740136540000|2025-02-21 11:15:40|||||||||1
1740136550000|2025-02-21 11:15:50|10159.8|10147.8|10161.7|10149.7|10161.7|10149.7|10159.6|10147.6|1
1740136560000|2025-02-21 11:16:00|10160.9|10148.9|10160.7|10148.7|10161.1|10149.1|10160.7|10148.7|1
1740136570000|2025-02-21 11:16:10|10159.8|10147.8|10160.1|10148.1|10160.1|10148.1|10159.8|10147.8|0
1740136580000|2025-02-21 11:16:20|10160.2|10148.2|10160.2|10148.2|10161.1|10149.1|10160.2|10148.2|1
1740136600000|2025-02-21 11:16:40|10155.8|10143.8|10158.8|10146.8|10161.7|10149.7|10155.8|10143.8|2
1740136610000|2025-02-21 11:16:50|10161.3|10149.3|10160.2|10148.2|10162.3|10150.3|10159.3|10147.3|1
1740136620000|2025-02-21 11:17:00|10160.3|10148.3|10147.2|10135.2|10160.3|10148.3|10147.2|10135.2|1
1740136630000|2025-02-21 11:17:10|10144.3|10132.3|10139.5|10127.5|10144.7|10132.7|10139.5|10127.5|0
1740136640000|2025-02-21 11:17:20|10140.4|10128.4|10142.5|10130.5|10142.5|10130.5|10140.4|10128.4|0
1740136650000|2025-02-21 11:17:30|10142.4|10130.4|10139.9|10127.9|10142.4|10130.4|10139.9|10127.9|0
1740136660000|2025-02-21 11:17:40|10138.1|10126.1|10137.6|10125.6|10138.1|10126.1|10137.6|10125.6|0
1740136670000|2025-02-21 11:17:50|10134.5|10122.5|10133.4|10121.4|10134.5|10122.5|10133.4|10121.4|1
1740136680000|2025-02-21 11:18:00|10134.3|10122.3|10134.4|10122.4|10134.4|10122.4|10134.3|10122.3|0
1740136700000|2025-02-21 11:18:20|||||||||1
1740136720000|2025-02-21 11:18:40|10135.2|10123.2|10136.4|10124.4|10136.8|10124.8|10135.2|10123.2|0
1740136730000|2025-02-21 11:18:50|10136.3|10124.3|10133.8|10121.8|10136.3|10124.3|10133.7|10121.7|3
1740136740000|2025-02-21 11:19:00|10135.7|10123.7|10135.7|10123.7|10135.7|10123.7|10135.7|10123.7|1
1740136750000|2025-02-21 11:19:10|10135.1|10123.1|10135.1|10123.1|10135.1|10123.1|10135.1|10123.1|0
1740136760000|2025-02-21 11:19:20|10133.7|10121.7|10132.1|10120.1|10133.7|10121.7|10131.6|10119.6|1
1740136770000|2025-02-21 11:19:30|10133.6|10121.6|10132.7|10120.7|10133.6|10121.6|10132.2|10120.2|0
1740136810000|2025-02-21 11:20:10|10132.2|10120.2|10133.2|10121.2|10133.2|10121.2|10132.2|10120.2|0
1740136820000|2025-02-21 11:20:20|10134.1|10122.1|10134.1|10122.1|10134.1|10122.1|10134.1|10122.1|0
1740136830000|2025-02-21 11:20:30|10134.2|10122.2|10120.7|10108.7|10134.2|10122.2|10119.7|10107.7|2
1740136840000|2025-02-21 11:20:40|10120.6|10108.6|10120.6|10108.6|10120.6|10108.6|10120.6|10108.6|0
1740136850000|2025-02-21 11:20:50|||||||||1
1740136860000|2025-02-21 11:21:00|10121.3|10109.3|10119.3|10107.3|10121.3|10109.3|10119.3|10107.3|0
1740136890000|2025-02-21 11:21:30|10121.1|10109.1|10121.1|10109.1|10121.1|10109.1|10121.1|10109.1|0
1740136900000|2025-02-21 11:21:40|10134.6|10122.6|10134.2|10122.2|10135.2|10123.2|10134.2|10122.2|4
1740136910000|2025-02-21 11:21:50|10135.5|10123.5|10138|10126|10139.5|10127.5|10135.5|10123.5|0
1740136920000|2025-02-21 11:22:00|10137.6|10125.6|10134.6|10122.6|10137.6|10125.6|10134.6|10122.6|0
1740136930000|2025-02-21 11:22:10|10134.1|10122.1|10129.1|10117.1|10134.1|10122.1|10128.7|10116.7|0
1740136940000|2025-02-21 11:22:20|10128.7|10116.7|10129.2|10117.2|10130.1|10118.1|10128.7|10116.7|2
1740136950000|2025-02-21 11:22:30|10127.4|10115.4|10124.1|10112.1|10127.4|10115.4|10124.1|10112.1|0
1740136960000|2025-02-21 11:22:40|10123.6|10111.6|10123.1|10111.1|10123.6|10111.6|10123.1|10111.1|0
1740136980000|2025-02-21 11:23:00|10122.1|10110.1|10122|10110|10122.1|10110.1|10121.6|10109.6|0
1740136990000|2025-02-21 11:23:10|10122.1|10110.1|10121.2|10109.2|10122.1|10110.1|10121.2|10109.2|1
1740137000000|2025-02-21 11:23:20|10119.7|10107.7|10119.7|10107.7|10120.1|10108.1|10119.7|10107.7|0
1740137010000|2025-02-21 11:23:30|10119.6|10107.6|10119.6|10107.6|10119.6|10107.6|10119.6|10107.6|0
1740137030000|2025-02-21 11:23:50|||||||||1
1740137040000|2025-02-21 11:24:00|10119.7|10107.7|10120.1|10108.1|10120.1|10108.1|10119.6|10107.6|2
1740137050000|2025-02-21 11:24:10|10128.1|10116.1|10133.4|10121.4|10133.4|10121.4|10128.1|10116.1|2
1740137060000|2025-02-21 11:24:20|10134.1|10122.1|10134.5|10122.5|10134.5|10122.5|10134.1|10122.1|0
1740137070000|2025-02-21 11:24:30|10133.5|10121.5|10133.9|10121.9|10133.9|10121.9|10133.5|10121.5|0
1740137080000|2025-02-21 11:24:40|10131.2|10119.2|10131.9|10119.9|10131.9|10119.9|10131|10119|0
1740137090000|2025-02-21 11:24:50|10134.1|10122.1|10132.4|10120.4|10134.1|10122.1|10132.4|10120.4|1
1740137100000|2025-02-21 11:25:00|10131.1|10119.1|10128.6|10116.6|10131.1|10119.1|10128.6|10116.6|0
1740137140000|2025-02-21 11:25:40|10126.4|10114.4|10126.4|10114.4|10126.4|10114.4|10126.4|10114.4|0
1740137160000|2025-02-21 11:26:00|10125.5|10113.5|10124.9|10112.9|10125.5|10113.5|10124.9|10112.9|1
1740137170000|2025-02-21 11:26:10|10125.9|10113.9|10125.5|10113.5|10125.9|10113.9|10125.5|10113.5|0
1740137180000|2025-02-21 11:26:20|10121.5|10109.5|10124.6|10112.6|10124.9|10112.9|10121.5|10109.5|0
1740137190000|2025-02-21 11:26:30|10124|10112|10126|10114|10126|10114|10124|10112|0
1740137200000|2025-02-21 11:26:40|10127|10115|10127.1|10115.1|10127.1|10115.1|10127|10115|0
1740137250000|2025-02-21 11:27:30|10127|10115|10131.6|10119.6|10133.9|10121.9|10127|10115|2
1740137260000|2025-02-21 11:27:40|10133.3|10121.3|10135|10123|10135|10123|10133.3|10121.3|0
1740137270000|2025-02-21 11:27:50|10137.7|10125.7|10140|10128|10140|10128|10137.6|10125.6|0
1740137280000|2025-02-21 11:28:00|10137.5|10125.5|10137.5|10125.5|10138.5|10126.5|10137.5|10125.5|0
1740137290000|2025-02-21 11:28:10|10139.7|10127.7|10137|10125|10139.7|10127.7|10136.5|10124.5|0
1740137300000|2025-02-21 11:28:20|10137.4|10125.4|10137.5|10125.5|10137.5|10125.5|10137.4|10125.4|0
1740137310000|2025-02-21 11:28:30|10137.7|10125.7|10142.5|10130.5|10145.3|10133.3|10137.4|10125.7|1
1740137330000|2025-02-21 11:28:50|10141.7|10129.7|10141.5|10129.5|10141.7|10129.7|10141.5|10129.5|0
1740137340000|2025-02-21 11:29:00|10141.2|10129.2|10133.1|10121.1|10141.2|10129.2|10133.1|10121.1|2
1740137350000|2025-02-21 11:29:10|10130.9|10118.9|10128.5|10116.5|10130.9|10118.9|10128.3|10116.3|0
1740137360000|2025-02-21 11:29:20|10128|10116|10128.9|10116.9|10128.9|10116.9|10128|10116|0
1740137370000|2025-02-21 11:29:30|10129|10117|10129|10117|10129|10117|10129|10117|0
1740137380000|2025-02-21 11:29:40|10125.9|10113.9|10125.6|10113.6|10126|10114|10125|10113|0
1740137400000|2025-02-21 11:30:00|10125|10113|10125|10113|10125|10113|10125|10113|0
1740137410000|2025-02-21 11:30:10|10124|10112|10124.5|10112.5|10124.5|10112.5|10123.9|10111.9|0
1740137450000|2025-02-21 11:30:50|10125.4|10113.4|10125.5|10113.5|10125.5|10113.5|10125.4|10113.4|0
1740137460000|2025-02-21 11:31:00|10124.6|10112.6|10125.1|10113.1|10125.1|10113.1|10124.6|10112.6|0
1740137480000|2025-02-21 11:31:20|10124.6|10112.6|10123.9|10111.9|10125.1|10113.1|10123.5|10111.5|0
1740137490000|2025-02-21 11:31:30|10123.5|10111.5|10123.1|10111.1|10124|10112|10122.6|10110.6|0
1740137500000|2025-02-21 11:31:40|10123|10111|10122.6|10110.6|10123|10111|10122.6|10110.6|0
1740137510000|2025-02-21 11:31:50|10122.2|10110.2|10122.1|10110.1|10122.2|10110.2|10122.1|10110.1|0
1740137520000|2025-02-21 11:32:00|10121.6|10109.6|10119.1|10107.1|10121.6|10109.6|10119.1|10107.1|0
1740137530000|2025-02-21 11:32:10|10118.7|10106.7|10118.6|10106.6|10118.7|10106.7|10118.6|10106.6|0
1740137550000|2025-02-21 11:32:30|10118.5|10106.5|10129.9|10117.9|10131.6|10119.6|10118.5|10106.5|1
1740137560000|2025-02-21 11:32:40|10130|10118|10123.5|10111.5|10130|10118|10123.5|10111.5|0
1740137570000|2025-02-21 11:32:50|10126.5|10114.5|10126.5|10114.5|10126.5|10114.5|10126.5|10114.5|0
1740137580000|2025-02-21 11:33:00|10122.5|10110.5|10121.5|10109.5|10122.5|10110.5|10118.5|10109.5|0
1740137610000|2025-02-21 11:33:30|10121.1|10109.1|10120.9|10108.9|10121.1|10109.1|10120.9|10108.9|0
1740137620000|2025-02-21 11:33:40|10121.8|10109.8|10121.8|10109.8|10121.8|10109.8|10121.8|10109.8|0
1740137630000|2025-02-21 11:33:50|10121.9|10109.9|10126|10114|10126|10114|10121.9|10109.9|1
1740137640000|2025-02-21 11:34:00|10126.1|10114.1|10128.7|10116.7|10128.7|10116.7|10126.1|10114.1|0
1740137650000|2025-02-21 11:34:10|10130.2|10118.2|10130.2|10118.2|10130.2|10118.2|10130.2|10118.2|0
1740137660000|2025-02-21 11:34:20|10128.8|10116.8|10128.7|10116.7|10128.8|10116.8|10128.7|10116.7|0
1740137690000|2025-02-21 11:34:50|10127.7|10115.7|10126.3|10114.3|10127.7|10115.7|10126.3|10114.3|0
1740137700000|2025-02-21 11:35:00|10126.2|10114.2|10126.2|10114.2|10126.2|10114.2|10126.2|10114.2|0
1740137760000|2025-02-21 11:36:00|10128.7|10116.7|10132.6|10120.6|10132.6|10120.6|10128.7|10116.7|0
1740137790000|2025-02-21 11:36:30|10132.2|10120.2|10129.7|10117.7|10132.2|10120.2|10129.2|10117.2|0
1740137800000|2025-02-21 11:36:40|10129.8|10117.8|10129.8|10117.8|10129.8|10117.8|10129.8|10117.8|1
1740137810000|2025-02-21 11:36:50|10128.5|10116.5|10128.3|10116.3|10128.5|10116.5|10128.3|10116.3|0
1740137820000|2025-02-21 11:37:00|10127.4|10115.4|10127.3|10115.3|10127.4|10115.4|10127.3|10115.3|0
1740137830000|2025-02-21 11:37:10|10126.9|10114.9|10126.8|10114.8|10126.9|10114.9|10126.8|10114.8|0
1740137870000|2025-02-21 11:37:50|10125.8|10113.8|10125.8|10113.8|10125.8|10113.8|10125.8|10113.8|0
1740137940000|2025-02-21 11:39:00|10125.4|10113.4|10125.4|10113.4|10125.4|10113.4|10125.4|10113.4|0
1740137950000|2025-02-21 11:39:10|10125.8|10113.8|10124.9|10112.9|10125.9|10113.9|10124.5|10112.5|0
1740137980000|2025-02-21 11:39:40|10122|10110|10110|10098|10122|10111.5|10105.5|10093.5|3
1740137990000|2025-02-21 11:39:50|10109.5|10097.5|10102|10090|10109.5|10097.5|10095.6|10083.6|5
1740138000000|2025-02-21 11:40:00|10103|10091|10102.1|10090.1|10103.9|10091.9|10101|10089|2
1740138010000|2025-02-21 11:40:10|10098.6|10086.6|10097|10085|10098.6|10086.6|10096.1|10084.1|1
1740138020000|2025-02-21 11:40:20|10096.6|10084.6|10097|10085|10097.1|10085.1|10096.6|10084.6|0
1740138030000|2025-02-21 11:40:30|10097.1|10085.1|10097.1|10085.1|10097.1|10085.1|10096.1|10084.1|0
1740138040000|2025-02-21 11:40:40|10096.6|10084.6|10096.1|10084.1|10096.6|10084.6|10096.1|10084.1|0
1740138050000|2025-02-21 11:40:50|10095.1|10083.1|10095.1|10083.1|10095.1|10083.1|10095.1|10083.1|0
1740138060000|2025-02-21 11:41:00|10091.7|10079.7|10091.7|10079.7|10092|10080|10090.7|10078.7|1
1740138070000|2025-02-21 11:41:10|10092.6|10080.6|10091.7|10079.7|10092.6|10080.6|10091.7|10079.7|1
1740138080000|2025-02-21 11:41:20|10092.1|10080.1|10092.2|10080.2|10092.7|10080.7|10092.1|10080.1|1
1740138130000|2025-02-21 11:42:10|10092.6|10080.6|10092.2|10080.2|10092.7|10080.7|10092.2|10080.2|0
1740138140000|2025-02-21 11:42:20|10091.8|10079.8|10091.3|10079.3|10091.8|10079.8|10091.3|10079.3|1
1740138150000|2025-02-21 11:42:30|10090.8|10078.8|10090.4|10078.4|10090.8|10078.8|10090|10078|0
1740138160000|2025-02-21 11:42:40|10090|10078|10086.9|10078.9|10090|10078.9|10086.9|10077.5|0
1740138180000|2025-02-21 11:43:00|10084.9|10072.9|10082.1|10070.1|10084.9|10072.9|10082.1|10070.1|7
1740138190000|2025-02-21 11:43:10|10080.7|10068.7|10079.2|10067.2|10080.7|10068.7|10079.2|10067.2|3
1740138200000|2025-02-21 11:43:20|10078.8|10066.8|10078.2|10066.2|10079.2|10067.2|10077.8|10065.8|0
1740138210000|2025-02-21 11:43:30|10078.3|10066.3|10077.7|10065.7|10078.3|10066.3|10077.2|10065.2|0
1740138220000|2025-02-21 11:43:40|10078.2|10066.2|10077.7|10065.7|10078.2|10066.2|10077.7|10065.7|1
1740138230000|2025-02-21 11:43:50|10075|10063|10069.7|10057.7|10075|10063|10068.6|10056.6|24
1740138240000|2025-02-21 11:44:00|10069.6|10057.6|10067.1|10055.1|10074.4|10062.4|10067.1|10055.1|10
1740138250000|2025-02-21 11:44:10|10067.6|10055.6|10058.7|10046.7|10067.6|10055.6|10055.8|10043.8|9
1740138260000|2025-02-21 11:44:20|10057.3|10045.3|10059.1|10047.1|10059.1|10047.1|10057.3|10045.3|0
1740138270000|2025-02-21 11:44:30|10056.5|10048.5|10057.6|10049.6|10057.6|10049.6|10056.1|10048.1|2
1740138280000|2025-02-21 11:44:40|||||||||1
1740138290000|2025-02-21 11:44:50|10057.7|10049.7|10062.6|10050.6|10063.1|10051.1|10057.7|10049.7|4
1740138300000|2025-02-21 11:45:00|10065.1|10053.1|10068.2|10056.2|10069|10057|10065.1|10053.1|1
1740138310000|2025-02-21 11:45:10|10068.1|10056.1|10070.8|10058.8|10070.8|10058.8|10067.2|10055.2|1
1740138320000|2025-02-21 11:45:20|10065.1|10057.1|10066.3|10054.3|10066.3|10057.1|10065.1|10053.3|2
1740138330000|2025-02-21 11:45:30|10068.8|10056.8|10069.3|10057.3|10069.8|10057.8|10068.3|10056.3|0
1740138340000|2025-02-21 11:45:40|10063.3|10055.3|10059.6|10047.6|10064|10055.8|10059.6|10047.6|3
1740138350000|2025-02-21 11:45:50|10060.9|10048.9|10055.5|10047.5|10060.9|10048.9|10055.5|10047.5|1
1740138360000|2025-02-21 11:46:00|10056.1|10048.1|10065.9|10053.9|10066.1|10054.9|10056.1|10048.1|1
1740138370000|2025-02-21 11:46:10|10060.6|10054.6|10068.5|10056.5|10068.5|10056.5|10060.4|10054.4|4
1740138380000|2025-02-21 11:46:20|10068.4|10056.4|10064.9|10052.9|10068.4|10056.4|10064.9|10052.9|1
1740138390000|2025-02-21 11:46:30|10065.8|10053.8|10067|10055|10067|10055|10065.8|10053.8|0
1740138400000|2025-02-21 11:46:40|10066.6|10054.6|10066.3|10054.3|10066.6|10054.6|10065|10053|0
1740138420000|2025-02-21 11:47:00|10067.4|10055.4|10065.8|10053.8|10067.4|10055.4|10065.8|10053.8|2
1740138430000|2025-02-21 11:47:10|10066.4|10054.4|10073.8|10061.8|10074.1|10062.1|10057.4|10049.9|6
1740138440000|2025-02-21 11:47:20|10072.9|10060.9|10070.3|10058.3|10074.9|10062.9|10069.9|10057.9|1
1740138450000|2025-02-21 11:47:30|10069.9|10057.9|10069.9|10057.9|10069.9|10057.9|10069.9|10057.9|0
1740138460000|2025-02-21 11:47:40|10069.8|10057.8|10068.4|10056.4|10069.8|10057.8|10067.8|10055.8|1
1740138470000|2025-02-21 11:47:50|10068.8|10056.8|10066|10054|10068.8|10056.8|10061.3|10054|3
1740138480000|2025-02-21 11:48:00|10065|10053|10058.8|10046.8|10065|10053|10058.8|10046.8|1
1740138490000|2025-02-21 11:48:10|10057.7|10045.7|10058.6|10046.6|10059.1|10047.1|10057.7|10045.7|3
1740138500000|2025-02-21 11:48:20|10056.2|10044.2|10056.6|10044.6|10056.6|10044.6|10056.2|10044.2|2
1740138510000|2025-02-21 11:48:30|10054.7|10042.7|10055.5|10043.5|10056.5|10044.5|10053.2|10041.2|5
1740138520000|2025-02-21 11:48:40|10056.9|10044.9|10056.1|10044.1|10056.9|10044.9|10053.1|10041.1|1
1740138530000|2025-02-21 11:48:50|10056.6|10044.6|10056.1|10044.1|10056.6|10044.6|10055.7|10043.7|0
1740138540000|2025-02-21 11:49:00|10057|10045|10056.5|10044.5|10057|10045|10056.5|10044.5|1
1740138570000|2025-02-21 11:49:30|10056.9|10044.9|10054.5|10046.5|10057|10046.5|10054.5|10044.9|0
1740138580000|2025-02-21 11:49:40|10054.4|10046.4|10067.7|10055.7|10067.7|10055.7|10054.4|10046.4|1
1740138590000|2025-02-21 11:49:50|10067.3|10055.3|10068.1|10056.1|10068.1|10056.1|10065.4|10053.4|0
1740138600000|2025-02-21 11:50:00|10068.2|10056.2|10062.9|10050.9|10068.7|10056.7|10062.9|10050.9|0
1740138620000|2025-02-21 11:50:20|10058.5|10046.5|10059.9|10047.9|10059.9|10047.9|10058.5|10046.5|1
1740138630000|2025-02-21 11:50:30|10060.5|10048.5|10060.5|10048.5|10060.5|10048.5|10058.7|10046.7|1
1740138640000|2025-02-21 11:50:40|10060.4|10048.4|10063.4|10051.4|10063.4|10054.4|10059.9|10047.9|1
1740138650000|2025-02-21 11:50:50|10063|10051|10053.4|10041.4|10063|10051|10053.4|10041.4|5
1740138660000|2025-02-21 11:51:00|10052.6|10040.6|10059.3|10047.3|10059.3|10047.3|10048.7|10040.6|8
1740138670000|2025-02-21 11:51:10|10068|10056|10064.7|10052.7|10068|10056|10064.7|10052.7|1
1740138680000|2025-02-21 11:51:20|10061|10049|10057.7|10045.7|10061|10049|10057.7|10045.7|1
1740138690000|2025-02-21 11:51:30|10058.1|10046.1|10059.6|10047.6|10059.6|10047.6|10058.1|10046.1|0
1740138700000|2025-02-21 11:51:40|10058.7|10046.7|10058.7|10046.7|10058.7|10046.7|10058.7|10046.7|0
1740138720000|2025-02-21 11:52:00|10058.2|10046.2|10056.7|10044.7|10058.5|10046.5|10056.7|10044.7|1
1740138730000|2025-02-21 11:52:10|10056.6|10044.6|10054.1|10042.1|10057.6|10045.6|10054.1|10042.1|1
1740138740000|2025-02-21 11:52:20|10052.6|10044.6|10051.4|10043.4|10054.1|10044.6|10051.2|10042.1|1
1740138750000|2025-02-21 11:52:30|10051.1|10043.1|10051.7|10039.7|10051.7|10043.1|10051.1|10039.7|0
1740138760000|2025-02-21 11:52:40|10052.2|10040.2|10052.2|10040.2|10052.2|10040.2|10052.2|10040.2|0
1740138780000|2025-02-21 11:53:00|10051.7|10039.7|10049.3|10041.3|10051.7|10041.3|10048.8|10039.3|0
1740138790000|2025-02-21 11:53:10|10048.8|10040.8|10050.3|10038.3|10050.3|10040.8|10048.8|10038.3|0
1740138810000|2025-02-21 11:53:30|10054.7|10042.7|10054.7|10042.7|10054.7|10042.7|10054.7|10042.7|6
1740138820000|2025-02-21 11:53:40|10054.2|10042.2|10056.1|10044.1|10056.1|10044.1|10054.2|10042.2|0
1740138840000|2025-02-21 11:54:00|10056.6|10044.6|10056.6|10044.6|10056.6|10044.6|10056.6|10044.6|0
1740138850000|2025-02-21 11:54:10|10055.6|10043.6|10055.5|10043.5|10055.6|10043.6|10055.5|10043.5|0
1740138870000|2025-02-21 11:54:30|10055.4|10043.4|10051.7|10039.7|10055.4|10043.4|10051.7|10039.7|1
1740138880000|2025-02-21 11:54:40|10051.2|10039.2|10051.2|10039.2|10051.2|10039.2|10051.2|10039.2|0
1740138890000|2025-02-21 11:54:50|10050.3|10038.3|10045.9|10039.9|10050.3|10039.9|10045.9|10038.3|3
1740138900000|2025-02-21 11:55:00|10045.8|10039.8|10017.4|10005.4|10045.8|10039.8|10017.4|10005.4|35
1740138910000|2025-02-21 11:55:10|10017|10005|10019.4|10007.4|10019.4|10007.4|10016.5|10004.5|2
1740138920000|2025-02-21 11:55:20|10016.5|10008.5|10019.2|10007.2|10019.2|10008.9|10014.9|10007.2|1
1740138930000|2025-02-21 11:55:30|10019.4|10007.4|10020.9|10012.9|10026.9|10014.9|10018.9|10007.4|3
1740138940000|2025-02-21 11:55:40|10022.4|10010.4|10019.5|10007.5|10022.4|10010.4|10019.5|10007.5|2
1740138950000|2025-02-21 11:55:50|10018.6|10006.6|10020|10008|10020|10008|10017.6|10005.6|0
1740138960000|2025-02-21 11:56:00|10020.5|10008.5|10020.4|10008.4|10020.5|10010|10018|10008.4|1
1740138970000|2025-02-21 11:56:10|10020.5|10008.5|10017.5|10009.5|10020.5|10010|10017.5|10008.5|1
1740138980000|2025-02-21 11:56:20|10017.4|10009.4|10015.6|10003.6|10017.4|10009.4|10015.6|10003.6|2
1740138990000|2025-02-21 11:56:30|10016.1|10004.1|10017|10005|10017|10005|10016.1|10004.1|0
1740139000000|2025-02-21 11:56:40|10012.5|10004.5|10015.6|10003.6|10017|10005|10012.5|10001.6|1
1740139010000|2025-02-21 11:56:50|10016.5|10004.5|10023.8|10011.8|10023.8|10011.8|10016.1|10004.1|2
1740139020000|2025-02-21 11:57:00|10024|10012|10027.1|10015.1|10027.1|10015.1|10024|10012|0
1740139030000|2025-02-21 11:57:10|10027.4|10015.4|10026.4|10014.4|10027.4|10015.4|10026.4|10014.4|0
1740139040000|2025-02-21 11:57:20|10025.5|10013.5|10021.5|10009.5|10025.5|10013.5|10021.5|10009.5|0
1740139050000|2025-02-21 11:57:30|10021.4|10009.4|10022.4|10010.4|10022.4|10010.4|10021.4|10009.4|0
1740139060000|2025-02-21 11:57:40|10020.5|10008.5|10020.5|10008.5|10020.5|10008.5|10020.5|10008.5|0
1740139070000|2025-02-21 11:57:50|10028.9|10016.9|10031|10019|10031.5|10019.5|10028.9|10016.9|1
1740139080000|2025-02-21 11:58:00|10031.1|10019.1|10031|10019|10031.1|10019.1|10031|10019|1
1740139090000|2025-02-21 11:58:10|10030.9|10018.9|10029.4|10017.4|10030.9|10018.9|10029.4|10017.4|0
1740139100000|2025-02-21 11:58:20|10028.5|10016.5|10028.4|10016.4|10028.5|10016.5|10028.4|10016.4|0
1740139110000|2025-02-21 11:58:30|10026|10018|10022.6|10010.6|10028.5|10018|10022.1|10010.1|1
1740139120000|2025-02-21 11:58:40|10024|10012|10024.1|10012.1|10024.1|10012.1|10024|10012|0
1740139130000|2025-02-21 11:58:50|10025.1|10013.1|10025.1|10013.1|10025.1|10013.1|10025.1|10013.1|0
1740139140000|2025-02-21 11:59:00|10024.6|10012.6|10024.6|10012.6|10024.6|10012.6|10024.6|10012.6|0
1740139150000|2025-02-21 11:59:10|10024.5|10012.5|10024.5|10012.5|10024.5|10012.5|10024.5|10012.5|0
1740139160000|2025-02-21 11:59:20|10023.8|10011.8|10022.2|10010.2|10028.9|10016.9|10020.4|10008.7|5
1740139170000|2025-02-21 11:59:30|10022.3|10010.3|10029.4|10017.4|10029.4|10017.4|10022.3|10010.3|1
1740139180000|2025-02-21 11:59:40|10012.6|10000.6|10010.4|10002.4|10012.6|10003.1|10008.6|10000.6|2
1740139190000|2025-02-21 11:59:50|10011|10003|10015.5|10007.5|10018.5|10008|10009.1|10002.5|3
1740139200000|2025-02-21 12:00:00|10015.4|10007.4|10025.4|10013.4|10025.4|10013.4|10013.9|10002.8|36
1740139210000|2025-02-21 12:00:10|10024.3|10012.3|10024.3|10012.3|10024.3|10012.3|10024.3|10012.3|0
1740139220000|2025-02-21 12:00:20|10021.8|10013.8|10018.4|10006.4|10021.8|10013.8|10010.3|10004.3|6
1740139230000|2025-02-21 12:00:30|10017.5|10005.5|10020.4|10008.4|10021.7|10009.7|10017.5|10005.5|2
1740139240000|2025-02-21 12:00:40|10019.5|10007.5|10019.3|10007.3|10019.5|10007.5|10019.3|10007.3|0
1740139250000|2025-02-21 12:00:50|10018.1|10006.1|10018.1|10006.1|10018.1|10006.1|10018.1|10006.1|0
1740139260000|2025-02-21 12:01:00|10019.1|10007.1|10019.1|10007.1|10019.1|10007.1|10019.1|10007.1|5
1740139270000|2025-02-21 12:01:10|10018.2|10006.2|10016.8|10004.8|10018.2|10006.2|10016.8|10004.8|2
1740139280000|2025-02-21 12:01:20|10017.3|10005.3|10016.2|10004.2|10018.8|10006.8|10014.7|10004.2|1
1740139290000|2025-02-21 12:01:30|10009.8|9997.8|10011.6|9999.6|10011.6|9999.6|10009.8|9997.8|3
1740139300000|2025-02-21 12:01:40|10010.7|9998.7|10007.7|9995.7|10010.7|9998.7|10007.7|9995.7|1
1740139310000|2025-02-21 12:01:50|10006.7|9994.7|10003.5|9991.5|10006.7|9996.2|10002.2|9991.3|4
1740139320000|2025-02-21 12:02:00|10003.6|9991.6|10004.1|9992.1|10004.5|9993.6|9999.1|9990.1|7
1740139330000|2025-02-21 12:02:10|10004.2|9992.2|10005|9993|10006|9994|10004.2|9992.2|1
1740139340000|2025-02-21 12:02:20|10007.3|9995.3|10009.1|9997.1|10009.1|9997.1|10007.3|9995.3|0
1740139350000|2025-02-21 12:02:30|10007.7|9995.7|10007.9|9995.9|10008.4|9996.4|10007.7|9995.7|0
1740139360000|2025-02-21 12:02:40|10008.4|9996.4|10007.4|9995.4|10008.4|9996.4|10007.4|9995.4|0
1740139380000|2025-02-21 12:03:00|10005.9|9997.9|10005.9|9997.9|10005.9|9997.9|10005.9|9997.9|0
1740139390000|2025-02-21 12:03:10|10009.9|9998.4|10010.4|9998.4|10010.4|9998.4|10009.9|9998.4|2
1740139400000|2025-02-21 12:03:20|10009|10001|10009|10001|10009|10001|10009|10001|0
1740139410000|2025-02-21 12:03:30|10008.5|10000.5|10002.9|9990.9|10008.5|10000.5|10002.9|9990.9|3
1740139420000|2025-02-21 12:03:40|10002.4|9990.4|10000.9|9992.9|10002.4|9992.9|9999.9|9990.4|1
1740139430000|2025-02-21 12:03:50|10002.5|9990.5|10012.7|10000.7|10012.7|10000.7|10002.5|9990.5|3
1740139440000|2025-02-21 12:04:00|10012.8|10000.8|10018.6|10006.6|10018.6|10006.6|10012.8|10000.8|0
1740139450000|2025-02-21 12:04:10|10019.5|10007.5|10021.1|10009.1|10021.1|10009.1|10018.7|10006.7|0
1740139460000|2025-02-21 12:04:20|10019.8|10007.8|10019.2|10007.2|10019.8|10007.8|10018.8|10006.8|1
1740139470000|2025-02-21 12:04:30|10018.8|10006.8|10012.5|10000.5|10019.2|10007.2|10012.5|10000.5|1
1740139480000|2025-02-21 12:04:40|10011.7|9999.7|10011.6|9999.6|10011.7|9999.7|10011.6|9999.6|0
1740139490000|2025-02-21 12:04:50|10012.9|10000.9|10015.1|10003.1|10015.1|10003.1|10012.9|10000.9|0
1740139500000|2025-02-21 12:05:00|10015.6|10003.6|10020|10008|10020.5|10008.5|10015.4|10003.6|2
1740139510000|2025-02-21 12:05:10|10019.5|10007.5|10021|10009|10028.6|10016.6|10019.5|10007.5|2
1740139520000|2025-02-21 12:05:20|10020|10008|10019.4|10007.4|10021.6|10009.6|10019.4|10007.4|1
1740139530000|2025-02-21 12:05:30|10019.9|10007.9|10018.8|10006.8|10019.9|10010.6|10018.4|10006.8|0
1740139540000|2025-02-21 12:05:40|10019|10007|10025.9|10013.9|10025.9|10013.9|10019|10007|1
1740139550000|2025-02-21 12:05:50|10026.8|10014.8|10023.2|10011.2|10027|10015|10023.2|10011.2|1
1740139570000|2025-02-21 12:06:10|10023.6|10011.6|10024.1|10012.1|10024.1|10012.1|10023.6|10011.6|0
1740139590000|2025-02-21 12:06:30|10022.6|10010.6|10024.6|10012.6|10024.6|10012.6|10021.7|10009.7|1
1740139600000|2025-02-21 12:06:40|10028.7|10016.7|10027.6|10015.6|10028.7|10016.7|10025.6|10013.6|1
1740139620000|2025-02-21 12:07:00|10027.1|10015.1|10024.4|10012.4|10027.1|10015.1|10024.4|10012.4|1
1740139630000|2025-02-21 12:07:10|10023.4|10011.4|10020.3|10008.3|10023.4|10011.4|10020.3|10008.3|4
1740139640000|2025-02-21 12:07:20|10018.8|10006.8|10017.9|10005.9|10019.3|10007.3|10017.8|10005.8|0
1740139650000|2025-02-21 12:07:30|10017.8|10005.8|10022.6|10010.6|10024|10012|10017.8|10005.8|1
1740139680000|2025-02-21 12:08:00|10022.5|10010.5|10014.6|10002.6|10025|10013|10014.6|10002.6|3
1740139690000|2025-02-21 12:08:10|10008.8|9996.8|10006.8|9994.8|10008.8|9996.8|10006.8|9994.8|2
1740139700000|2025-02-21 12:08:20|10007.7|9995.7|10008.6|9996.6|10008.6|9996.6|10007.7|9995.7|0
1740139720000|2025-02-21 12:08:40|10008.7|9996.7|10008.7|9996.7|10008.7|9996.7|10008.7|9996.7|0
1740139730000|2025-02-21 12:08:50|10008.2|9996.2|10008.2|9996.2|10008.2|9996.2|10008.2|9996.2|0
1740139810000|2025-02-21 12:10:10|10009.1|9997.1|10017.4|10005.4|10017.4|10005.4|10009.1|9997.1|4
1740139830000|2025-02-21 12:10:30|10018.9|10006.9|10018.9|10006.9|10018.9|10006.9|10018.9|10006.9|0
1740139840000|2025-02-21 12:10:40|10019.4|10007.4|10018.9|10006.9|10019.4|10007.4|10018.9|10006.9|0
1740139850000|2025-02-21 12:10:50|10010.9|9998.9|10011.6|9999.6|10012.1|10000.1|10010.9|9998.9|2
1740139860000|2025-02-21 12:11:00|10013.4|10001.4|10014.5|10002.5|10014.5|10002.5|10013.4|10001.4|0
1740139870000|2025-02-21 12:11:10|10014.6|10002.6|10008|9996|10014.6|10002.6|10007.6|9995.6|1
1740139890000|2025-02-21 12:11:30|10007.6|9995.6|10007.5|9995.5|10007.6|9995.6|10007.5|9995.5|0
1740139900000|2025-02-21 12:11:40|10008|9996|10008|9996|10008|9996|10008|9996|0
1740139930000|2025-02-21 12:12:10|10008.5|9996.5|10007.6|9995.6|10008.5|9996.5|10007.6|9995.6|0
1740139950000|2025-02-21 12:12:30|10006.1|9994.1|10006.5|9994.5|10006.5|9994.5|10006.1|9994.1|1
1740139970000|2025-02-21 12:12:50|10006|9994|10006.5|9994.5|10006.5|9994.5|10006|9994|0
1740139980000|2025-02-21 12:13:00|10006.9|9994.9|10006.5|9994.5|10006.9|9994.9|10006|9994|0
1740139990000|2025-02-21 12:13:10|10017|10005|10010.5|9998.5|10017|10005|10010.5|9998.5|9
1740140010000|2025-02-21 12:13:30|10011.4|9999.4|10008.2|9996.2|10011.4|9999.4|10008.2|9996.2|2
1740140020000|2025-02-21 12:13:40|10008.5|9996.5|10008.5|9996.5|10008.5|9996.5|10008.5|9996.5|0
1740140040000|2025-02-21 12:14:00|10008.1|9996.1|10003.6|9995.6|10008.1|9996.1|10003.6|9994.1|0
1740140050000|2025-02-21 12:14:10|10001.7|9995.7|10007.5|9999.5|10008.1|9999.5|10001.7|9995.7|3
1740140060000|2025-02-21 12:14:20|10009.6|9997.6|10008.7|9996.7|10009.6|9997.6|10008.7|9996.7|1
1740140070000|2025-02-21 12:14:30|10008.6|9996.6|10003.2|9995.2|10008.6|9996.6|10003.2|9994.7|0
1740140080000|2025-02-21 12:14:40|10003.1|9995.1|10000.2|9992.2|10003.1|9995.1|10000.2|9992.2|4
1740140090000|2025-02-21 12:14:50|9999.8|9991.8|9999.8|9991.8|9999.8|9991.8|9999.8|9991.8|1
1740140100000|2025-02-21 12:15:00|10000.2|9992.2|10000.2|9992.2|10000.2|9992.2|10000.2|9992.2|0
1740140110000|2025-02-21 12:15:10|9999.8|9991.8|9999.8|9991.8|9999.8|9991.8|9999.8|9991.8|0
1740140120000|2025-02-21 12:15:20|10000.3|9992.3|9999.7|9991.7|10000.3|9992.3|9999.2|9991.2|0
1740140150000|2025-02-21 12:15:50|9998.7|9992.7|9995.3|9983.3|9998.7|9992.7|9993.2|9981.2|25
1740140160000|2025-02-21 12:16:00|9998.4|9986.4|9995.6|9983.6|9999.4|9987.4|9995.6|9983.6|2
1740140170000|2025-02-21 12:16:10|9995.9|9983.9|9991|9983|9995.9|9983.9|9991|9982.5|2
1740140180000|2025-02-21 12:16:20|9991.5|9983.5|9971.7|9963.7|9991.5|9983.5|9971.7|9962.6|12
1740140190000|2025-02-21 12:16:30|9979.5|9967.5|9985.1|9973.1|9987.4|9975.4|9978.7|9966.7|8
1740140200000|2025-02-21 12:16:40|9985.5|9973.5|9980.5|9968.5|9985.5|9973.5|9980.2|9968.2|1
1740140210000|2025-02-21 12:16:50|9980.6|9968.6|9981.7|9969.7|9983|9971|9976.5|9964.5|2
1740140220000|2025-02-21 12:17:00|9981.6|9969.6|9982.1|9970.1|9983.5|9971.5|9981.6|9969.6|0
1740140230000|2025-02-21 12:17:10|9977.4|9969.4|9979.4|9967.4|9979.4|9969.4|9977.4|9966.4|0
1740140240000|2025-02-21 12:17:20|9980.3|9968.3|9980.5|9968.5|9980.5|9968.5|9980.3|9968.3|0
1740140260000|2025-02-21 12:17:40|9981|9969|9998.3|9986.3|9999.3|9987.3|9981|9969|9
1740140270000|2025-02-21 12:17:50|9997.3|9985.3|9994.8|9982.8|9997.3|9985.3|9994.4|9982.4|2
1740140280000|2025-02-21 12:18:00|9995.9|9983.9|10003.3|9991.3|10003.3|9991.3|9995.4|9983.4|1
1740140290000|2025-02-21 12:18:10|10004.2|9992.2|10002.4|9994.4|10004.4|9994.8|10002.4|9992.2|0
1740140300000|2025-02-21 12:18:20|10004|9992|10005.4|9993.4|10005.5|9993.5|9997.9|9985.9|2
1740140310000|2025-02-21 12:18:30|10005.5|9993.5|10002.6|9990.6|10006.1|9994.1|10002.6|9990.6|0
1740140320000|2025-02-21 12:18:40|10003.5|9991.5|10003.5|9991.5|10003.5|9991.5|10003.5|9991.5|0
1740140330000|2025-02-21 12:18:50|10002.8|9990.8|10003.7|9991.7|10003.7|9991.7|10002.8|9990.8|0
1740140340000|2025-02-21 12:19:00|10002.3|9990.3|9989.7|9977.7|10007.1|9995.1|9989.7|9977.7|3
1740140350000|2025-02-21 12:19:10|9988.8|9976.8|9986.3|9974.3|9989.1|9977.1|9986.3|9974.3|0
1740140360000|2025-02-21 12:19:20|9986.2|9974.2|9985.7|9973.7|9986.2|9974.2|9985.2|9973.2|2
1740140370000|2025-02-21 12:19:30|9984.7|9972.7|9984.2|9972.2|9986.1|9974.1|9984.2|9972.2|2
1740140380000|2025-02-21 12:19:40|9978.1|9970.1|9978.2|9970.2|9978.2|9970.2|9978.1|9970.1|1
1740140400000|2025-02-21 12:20:00|9979.8|9967.8|9976.8|9964.8|9979.8|9967.8|9975.8|9963.8|2
1740140410000|2025-02-21 12:20:10|9978.3|9966.3|9977.3|9965.3|9979.6|9967.6|9977.3|9965.3|1
1740140420000|2025-02-21 12:20:20|9976.8|9964.8|9972.6|9960.6|9977.2|9965.2|9972.6|9960.6|0
1740140430000|2025-02-21 12:20:30|9969|9957|9967.6|9955.6|9969|9957|9967.6|9955.6|2
1740140440000|2025-02-21 12:20:40|9962.4|9956.4|9967.9|9959.9|9969|9959.9|9962.4|9956.4|3
1740140450000|2025-02-21 12:20:50|9970.4|9962.4|9970.5|9962.5|9970.5|9962.5|9970.4|9962.4|1
1740140460000|2025-02-21 12:21:00|9969|9963|9968.1|9960.1|9970.6|9963|9968.1|9958.6|2
1740140470000|2025-02-21 12:21:10|9971.5|9959.5|9971.5|9959.5|9971.5|9959.5|9971.5|9959.5|1
1740140480000|2025-02-21 12:21:20|||||||||3
1740140490000|2025-02-21 12:21:30|9969.4|9957.4|9969.4|9957.4|9969.4|9957.4|9969.4|9957.4|1
1740140500000|2025-02-21 12:21:40|9969.5|9957.5|9969.5|9957.5|9969.5|9957.5|9969.5|9957.5|0
1740140530000|2025-02-21 12:22:10|9968.6|9956.6|9967.6|9955.6|9968.8|9956.8|9967.6|9955.6|1
1740140550000|2025-02-21 12:22:30|9966.7|9954.7|9966.5|9954.5|9967.5|9955.5|9966.5|9954.5|0
1740140560000|2025-02-21 12:22:40|9966.2|9954.2|9966.5|9954.5|9966.6|9954.6|9965.6|9953.6|1
1740140580000|2025-02-21 12:23:00|9966.6|9954.6|9966.1|9954.1|9966.6|9954.6|9966.1|9954.1|0
1740140590000|2025-02-21 12:23:10|9966.6|9954.6|9966.2|9954.2|9966.8|9954.8|9966.2|9954.2|0
1740140600000|2025-02-21 12:23:20|9957.6|9945.6|9952.9|9940.9|9957.6|9945.6|9946.4|9939.8|3
1740140610000|2025-02-21 12:23:30|9953.2|9941.2|9947.6|9935.6|9953.2|9941.2|9947.1|9935.1|2
1740140620000|2025-02-21 12:23:40|9947.5|9935.5|9946.7|9934.7|9947.5|9937.2|9944.6|9934.1|2
1740140630000|2025-02-21 12:23:50|9942.9|9934.9|9955|9943|9955.9|9943.9|9942.8|9934.8|7
1740140640000|2025-02-21 12:24:00|9952.7|9940.7|9953.2|9941.2|9953.6|9941.6|9952.7|9940.7|4
1740140650000|2025-02-21 12:24:10|9952.1|9944.1|9952.2|9944.2|9952.2|9944.2|9952.1|9944.1|0
1740140660000|2025-02-21 12:24:20|9953.7|9941.7|9957|9945|9957|9945|9953.7|9941.7|1
1740140670000|2025-02-21 12:24:30|9957.1|9945.1|9954.6|9942.6|9958.1|9946.1|9953.1|9941.1|0
1740140680000|2025-02-21 12:24:40|9954.1|9942.1|9953.8|9941.8|9956.5|9944.5|9953.2|9941.2|1
1740140690000|2025-02-21 12:24:50|9959.6|9947.6|9958.4|9946.4|9959.6|9947.6|9952.3|9946.2|6
1740140700000|2025-02-21 12:25:00|9958.6|9946.6|9955.3|9943.3|9958.6|9946.6|9955.3|9943.3|0
1740140710000|2025-02-21 12:25:10|9955.2|9947.2|9955.2|9947.2|9955.2|9947.2|9955.2|9947.2|0
1740140720000|2025-02-21 12:25:20|9955.7|9947.7|9961.7|9949.7|9961.7|9949.7|9955.7|9947.7|2
1740140730000|2025-02-21 12:25:30|9962.4|9950.4|9967.8|9955.8|9967.8|9955.8|9962.4|9950.4|1
1740140740000|2025-02-21 12:25:40|9967.7|9955.7|9970.7|9958.7|9970.7|9958.7|9967.7|9955.7|0
1740140750000|2025-02-21 12:25:50|9969.7|9957.7|9970.2|9958.2|9970.6|9958.6|9969.7|9957.7|0
1740140760000|2025-02-21 12:26:00|9973.2|9961.2|9975.2|9963.2|9975.2|9963.2|9973.2|9961.2|0
1740140770000|2025-02-21 12:26:10|9972.8|9960.8|9970.7|9958.7|9972.8|9960.8|9970.7|9958.7|0
1740140780000|2025-02-21 12:26:20|9971.1|9959.1|9971.1|9959.1|9971.1|9959.1|9971.1|9959.1|1
1740140790000|2025-02-21 12:26:30|9972.6|9960.6|9972.6|9960.6|9972.6|9960.6|9972.6|9960.6|0
1740140800000|2025-02-21 12:26:40|9971.2|9959.2|9971.6|9959.6|9972.1|9960.1|9971.2|9959.2|0
1740140820000|2025-02-21 12:27:00|9973.6|9961.6|9974.5|9962.5|9974.5|9962.5|9973.6|9961.6|2
1740140830000|2025-02-21 12:27:10|9975|9963|9984|9972|9984|9972|9975|9963|0
1740140840000|2025-02-21 12:27:20|9982.6|9970.6|9983.1|9971.1|9983.1|9971.1|9982.6|9970.6|0
1740140850000|2025-02-21 12:27:30|9983.2|9971.2|9983.6|9971.6|9985.1|9973.1|9983.2|9971.2|0
1740140860000|2025-02-21 12:27:40|9984.2|9972.2|9990|9978|9990|9978|9984.2|9972.2|4
1740140870000|2025-02-21 12:27:50|9991.5|9979.5|9991.5|9979.5|9991.5|9982|9990|9979.5|0
1740140880000|2025-02-21 12:28:00|9992.9|9980.9|9995.5|9983.5|9995.5|9983.5|9992.5|9980.5|2
1740140890000|2025-02-21 12:28:10|9995.4|9983.4|9995.8|9983.8|9997.2|9985.2|9995.4|9983.4|2
1740140900000|2025-02-21 12:28:20|9994.8|9982.8|9994.8|9982.8|9994.8|9982.8|9994.8|9982.8|1
1740140910000|2025-02-21 12:28:30|9986.4|9974.4|9986.4|9974.4|9986.4|9974.4|9986.4|9974.4|1
1740140920000|2025-02-21 12:28:40|9986.3|9974.3|9980.3|9968.3|9986.3|9974.3|9980.3|9968.3|0
1740140940000|2025-02-21 12:29:00|9977.1|9965.1|9974.9|9962.9|9977.1|9965.1|9974.9|9962.9|0
1740140950000|2025-02-21 12:29:10|9977.1|9965.1|9981.1|9969.1|9981.1|9969.1|9976.2|9964.2|1
1740140980000|2025-02-21 12:29:40|9989.5|9977.5|9988.1|9976.1|9989.5|9977.5|9988.1|9976.1|1
1740140990000|2025-02-21 12:29:50|9970.9|9958.9|9966.6|9954.6|9971.8|9959.8|9966.6|9954.6|3
1740141000000|2025-02-21 12:30:00|9968.9|9956.9|9970|9958|9970|9958|9968.9|9956.9|1
1740141010000|2025-02-21 12:30:10|9969.5|9957.5|9969.4|9957.4|9969.5|9957.5|9969.4|9957.4|0
1740141030000|2025-02-21 12:30:30|9964.1|9952.1|9965.1|9953.1|9965.1|9953.1|9964.1|9952.1|2
1740141040000|2025-02-21 12:30:40|9966.2|9954.2|9966.1|9954.1|9966.2|9954.2|9966.1|9954.1|1
1740141050000|2025-02-21 12:30:50|9964.3|9952.3|9963.7|9951.7|9965.9|9953.9|9963.3|9951.3|0
1740141060000|2025-02-21 12:31:00|9962.5|9950.5|9961.5|9949.5|9962.5|9950.5|9961.5|9949.5|0
1740141070000|2025-02-21 12:31:10|9961.1|9949.1|9957.3|9945.3|9961.1|9949.1|9957.3|9945.3|3
1740141080000|2025-02-21 12:31:20|9956.8|9944.8|9952.8|9940.8|9956.8|9944.8|9952.3|9940.3|5
1740141090000|2025-02-21 12:31:30|9952.3|9940.3|9943.3|9935.3|9952.3|9941.3|9943.3|9935.3|3
1740141110000|2025-02-21 12:31:50|9951.3|9939.3|9955.7|9943.7|9955.7|9943.7|9951.3|9939.3|8
1740141120000|2025-02-21 12:32:00|9956.7|9944.7|9959.7|9947.7|9961.6|9949.6|9956.7|9944.7|2
1740141130000|2025-02-21 12:32:10|9954.2|9942.2|9950.2|9938.2|9954.3|9942.3|9950.2|9938.2|7
1740141140000|2025-02-21 12:32:20|9947.3|9935.3|9947.8|9935.8|9947.8|9935.8|9947.3|9935.3|1
1740141150000|2025-02-21 12:32:30|9946.9|9934.9|9947.8|9935.8|9947.8|9935.8|9946.8|9934.8|9
1740141160000|2025-02-21 12:32:40|9947.3|9935.3|9947.5|9935.5|9948.8|9937.3|9945.3|9934.6|6
1740141170000|2025-02-21 12:32:50|9947|9935|9946.2|9934.2|9947|9935.3|9941.3|9934.2|2
1740141180000|2025-02-21 12:33:00|9946.5|9934.5|9943.6|9931.6|9946.5|9934.5|9943.6|9931.6|4
1740141190000|2025-02-21 12:33:10|9943.7|9931.7|9934.7|9922.7|9945.1|9933.1|9933.3|9921.3|37
1740141200000|2025-02-21 12:33:20|9930|9922|9935.6|9923.6|9938.1|9926.1|9930|9919.8|5
1740141210000|2025-02-21 12:33:30|9936.6|9924.6|9932.2|9920.2|9936.6|9924.6|9932.2|9920.2|4
1740141220000|2025-02-21 12:33:40|9933.2|9921.2|9933.2|9921.2|9933.7|9921.7|9933.2|9921.2|2
1740141230000|2025-02-21 12:33:50|9933|9921|9926.9|9914.9|9933|9921|9921.8|9911.4|13
1740141240000|2025-02-21 12:34:00|9927.1|9915.1|9921.8|9909.8|9927.1|9915.1|9921.8|9909.8|1
1740141260000|2025-02-21 12:34:20|9921.7|9909.7|9927.9|9915.9|9927.9|9915.9|9917.4|9909.4|3
1740141270000|2025-02-21 12:34:30|9926.9|9918.9|9925.6|9913.6|9929.3|9920.9|9925.1|9913.1|20
1740141280000|2025-02-21 12:34:40|9926|9914|9926|9914|9926|9914|9926|9914|0
1740141290000|2025-02-21 12:34:50|9927.6|9919.6|9928.9|9916.9|9928.9|9922.4|9926.6|9916.9|2
1740141300000|2025-02-21 12:35:00|9929.4|9917.4|9926.5|9914.5|9929.4|9920.3|9926.5|9914.5|4
1740141330000|2025-02-21 12:35:30|9924.9|9912.9|9926.5|9914.5|9927|9915|9924.9|9912.9|0
1740141340000|2025-02-21 12:35:40|9927|9915|9927.9|9915.9|9927.9|9915.9|9927|9915|2
1740141350000|2025-02-21 12:35:50|9927.5|9915.5|9923.8|9911.8|9927.5|9915.5|9922.1|9910.1|28
1740141360000|2025-02-21 12:36:00|9923.4|9911.4|9923.3|9911.3|9924.3|9912.3|9919.9|9910.8|14
1740141370000|2025-02-21 12:36:10|9919.8|9911.8|9922.3|9910.3|9923.2|9911.8|9919.8|9910|5
1740141380000|2025-02-21 12:36:20|9922.8|9910.8|9920.3|9912.3|9922.8|9912.3|9919.9|9910.3|1
1740141390000|2025-02-21 12:36:30|9920.1|9912.1|9933.1|9921.1|9933.8|9925.8|9916.9|9909.4|11
1740141400000|2025-02-21 12:36:40|9934|9922|9932|9920|9934.8|9922.8|9931.8|9919.8|1
1740141410000|2025-02-21 12:36:50|9933.4|9921.4|9936.1|9924.1|9938.1|9930.1|9932.8|9920.8|4
1740141430000|2025-02-21 12:37:10|9933.6|9925.6|9938.1|9930.1|9939.2|9930.1|9933.6|9925.6|7
1740141440000|2025-02-21 12:37:20|9937.6|9925.6|9933.1|9925.1|9938.9|9926.9|9933.1|9924.1|0
1740141450000|2025-02-21 12:37:30|9933|9925|9922.4|9914.4|9933.1|9925.1|9922.4|9913.8|3
1740141460000|2025-02-21 12:37:40|9922.3|9914.3|9921.3|9913.3|9922.3|9914.3|9921.3|9913.3|2
1740141470000|2025-02-21 12:37:50|9920.9|9912.9|9913.6|9905.6|9921.3|9912.9|9912.2|9904.2|3
1740141480000|2025-02-21 12:38:00|9911.3|9899.3|9910.1|9904.1|9911.3|9904.1|9910.1|9899.3|4
1740141490000|2025-02-21 12:38:10|9910.7|9904.7|9910.2|9904.2|9910.7|9904.7|9910.2|9904.2|1
1740141510000|2025-02-21 12:38:30|9910.1|9904.1|9910.3|9898.3|9913.1|9904.1|9905.9|9896.3|9
1740141520000|2025-02-21 12:38:40|9910.4|9898.4|9918.9|9906.9|9919.3|9907.3|9910.4|9898.4|7
1740141540000|2025-02-21 12:39:00|9919|9907|9927.4|9915.4|9931.3|9919.3|9919|9907|4
1740141560000|2025-02-21 12:39:20|9925.1|9913.1|9923.7|9911.7|9925.4|9913.4|9922.3|9910.3|0
1740141570000|2025-02-21 12:39:30|9923.8|9911.8|9921.4|9909.4|9923.8|9911.8|9920.4|9908.4|5
1740141580000|2025-02-21 12:39:40|9921.8|9909.8|9921.8|9909.8|9921.8|9909.8|9921.8|9909.8|1
1740141590000|2025-02-21 12:39:50|9920.8|9908.8|9920.8|9908.8|9921.3|9909.3|9920.8|9908.8|0
1740141600000|2025-02-21 12:40:00|9918.9|9906.9|9917|9905|9918.9|9906.9|9917|9905|0
1740141610000|2025-02-21 12:40:10|9918|9906|9914|9902|9918.1|9908.6|9910.2|9902|3
1740141620000|2025-02-21 12:40:20|9912.7|9904.7|9912.7|9904.7|9912.7|9904.7|9912.7|9904.7|0
1740141630000|2025-02-21 12:40:30|9909.7|9903.7|9914.5|9902.5|9914.5|9903.7|9908.2|9896.2|1
1740141640000|2025-02-21 12:40:40|9914|9902|9911|9899|9914|9902|9906.5|9898.5|3
1740141650000|2025-02-21 12:40:50|9907.9|9895.9|9903.7|9895.7|9907.9|9896.1|9903.7|9895.6|0
1740141660000|2025-02-21 12:41:00|9906.6|9898.6|9906.6|9894.6|9907.1|9898.6|9906.6|9894.6|2
1740141670000|2025-02-21 12:41:10|9906.1|9894.1|9907.6|9895.6|9907.6|9899.7|9905.6|9894.1|1
1740141680000|2025-02-21 12:41:20|9906.5|9898.5|9895.2|9887.2|9906.6|9898.6|9895.2|9883.7|1
1740141690000|2025-02-21 12:41:30|9895.1|9887.1|9890.4|9882.4|9895.1|9887.2|9890.4|9880.4|6
1740141700000|2025-02-21 12:41:40|9891.6|9883.6|9887.5|9879.5|9891.6|9883.7|9886.9|9878.9|7
1740141710000|2025-02-21 12:41:50|9886.9|9880.9|9888|9880|9888.5|9880.9|9886|9879.5|12
1740141720000|2025-02-21 12:42:00|9888.1|9880.1|9888.1|9880.1|9888.1|9880.1|9888.1|9880.1|0
1740141730000|2025-02-21 12:42:10|9892|9880|9890.5|9878.5|9892|9880|9890.5|9878.5|1
1740141740000|2025-02-21 12:42:20|9885.7|9879.7|9885.7|9879.7|9885.7|9879.7|9885.7|9879.7|0
1740141750000|2025-02-21 12:42:30|9885.5|9879.5|9887.8|9875.8|9892.1|9880.1|9884.3|9875.8|9
1740141760000|2025-02-21 12:42:40|9886.9|9874.9|9887.3|9875.3|9887.3|9875.3|9886.9|9874.9|0
1740141770000|2025-02-21 12:42:50|9887.8|9875.8|9886.7|9874.7|9887.8|9875.8|9886.7|9874.7|17
1740141780000|2025-02-21 12:43:00|9885.8|9873.8|9885.7|9873.7|9885.8|9873.8|9885.7|9873.7|0
1740141790000|2025-02-21 12:43:10|9884.1|9876.1|9887.7|9875.7|9896.1|9884.1|9884.1|9873.7|3
1740141800000|2025-02-21 12:43:20|9893.5|9881.5|9893.5|9881.5|9893.5|9881.5|9893.5|9881.5|1
1740141810000|2025-02-21 12:43:30|9893.6|9881.6|9891.6|9879.6|9894|9884.1|9891.3|9879.3|1
1740141820000|2025-02-21 12:43:40|9887.7|9879.7|9889.7|9877.7|9894.6|9886.1|9887.7|9877.7|4
1740141830000|2025-02-21 12:43:50|9890.6|9878.6|9888.2|9876.2|9890.6|9878.6|9887.2|9875.2|1
1740141840000|2025-02-21 12:44:00|9887.7|9875.7|9888.1|9876.1|9888.1|9880.9|9886.8|9875.7|4
1740141850000|2025-02-21 12:44:10|9886.9|9878.9|9892.5|9880.5|9893|9881|9886.9|9878.9|1
1740141860000|2025-02-21 12:44:20|9896.1|9884.1|9902.3|9890.3|9908.3|9897.9|9896.1|9884.1|6
1740141870000|2025-02-21 12:44:30|9902.8|9890.8|9902|9890|9905|9893|9901.4|9889.4|0
1740141880000|2025-02-21 12:44:40|9899|9887|9900.9|9888.9|9901.8|9889.8|9894.5|9882.5|7
1740141890000|2025-02-21 12:44:50|9902.8|9890.8|9902.8|9890.8|9902.8|9890.8|9902.8|9890.8|0
1740141900000|2025-02-21 12:45:00|9897.5|9889.5|9897|9891|9897.5|9891|9897|9889|0
1740141910000|2025-02-21 12:45:10|9896.8|9890.8|9896.8|9890.8|9896.8|9890.8|9896.8|9890.8|0
1740141920000|2025-02-21 12:45:20|9895.9|9883.9|9892.4|9880.4|9895.9|9883.9|9892.4|9880.4|1
1740141930000|2025-02-21 12:45:30|9891.1|9879.1|9896.9|9890.9|9898.3|9890.9|9890.9|9878.9|0
1740141940000|2025-02-21 12:45:40|9900.8|9888.8|9914.7|9902.7|9916.4|9907.6|9899.5|9887.5|4
1740141950000|2025-02-21 12:45:50|9914.3|9902.3|9913.3|9901.3|9914.3|9902.3|9908.8|9896.8|0
1740141960000|2025-02-21 12:46:00|9913.4|9901.4|9913.7|9905.7|9915.3|9905.7|9913.4|9901.4|1
1740141970000|2025-02-21 12:46:10|9916.2|9908.2|9921.3|9909.3|9927.7|9915.7|9916.2|9908.2|2
1740141980000|2025-02-21 12:46:20|9921.7|9909.7|9920.2|9908.2|9923.9|9911.9|9919.7|9907.7|1
1740141990000|2025-02-21 12:46:30|9919.7|9907.7|9919.8|9907.8|9920.2|9908.3|9916.3|9907.7|3
1740142000000|2025-02-21 12:46:40|9920.2|9908.2|9920.3|9908.3|9920.3|9910.7|9918.7|9907.8|0
1740142010000|2025-02-21 12:46:50|9919.8|9907.8|9917.9|9909.9|9920.3|9911.3|9917.9|9907.8|0
1740142020000|2025-02-21 12:47:00|9917.4|9909.4|9917.4|9909.4|9917.4|9909.4|9917.4|9909.4|0
1740142030000|2025-02-21 12:47:10|9915.9|9909.9|9926.7|9920.7|9927.1|9920.7|9915.3|9908.3|5
1740142040000|2025-02-21 12:47:20|9926.6|9920.6|9929.5|9923.5|9930.1|9923.6|9926.6|9920.6|7
1740142050000|2025-02-21 12:47:30|9929.6|9917.6|9922.9|9910.9|9929.6|9917.6|9922.9|9910.9|6
1740142060000|2025-02-21 12:47:40|9922.7|9910.7|9926.8|9914.8|9926.9|9914.9|9920.3|9908.3|1
1740142070000|2025-02-21 12:47:50|9928.3|9916.3|9927.3|9915.3|9928.3|9916.3|9926.3|9914.3|0
1740142080000|2025-02-21 12:48:00|9928.3|9916.3|9925.1|9913.1|9931.2|9919.2|9925.1|9913.1|0
1740142090000|2025-02-21 12:48:10|9926|9914|9925.8|9913.8|9927.1|9915.1|9922.2|9910.2|1
1740142100000|2025-02-21 12:48:20|9927.2|9915.2|9927.6|9915.6|9927.6|9915.6|9926.7|9914.7|0
1740142110000|2025-02-21 12:48:30|9929|9917|9929.6|9917.6|9929.6|9917.6|9929|9917|0
1740142120000|2025-02-21 12:48:40|9930.2|9918.2|9930.5|9918.5|9931.2|9919.2|9927.3|9915.3|5
1740142130000|2025-02-21 12:48:50|9930.6|9918.6|9930.3|9918.3|9933.6|9921.6|9930.3|9918.3|1
1740142140000|2025-02-21 12:49:00|9930.1|9918.1|9935.3|9923.3|9935.7|9923.7|9927.7|9915.7|3
1740142150000|2025-02-21 12:49:10|9926.9|9914.9|9924.9|9912.9|9926.9|9914.9|9921.4|9909.4|4
1740142160000|2025-02-21 12:49:20|9924.5|9912.5|9916.9|9908.9|9927.3|9915.3|9916.9|9908.9|4
1740142170000|2025-02-21 12:49:30|9924.4|9912.4|9921.4|9909.4|9925.3|9913.3|9921.4|9909.4|3
1740142190000|2025-02-21 12:49:50|9920.4|9908.4|9919.4|9907.4|9920.4|9908.4|9919.4|9907.4|0
1740142200000|2025-02-21 12:50:00|9919.5|9907.5|9919.5|9907.5|9919.5|9908.9|9916.9|9907.4|9
1740142210000|2025-02-21 12:50:10|9918.1|9910.1|9918|9910|9918.1|9910.1|9918|9910|0
1740142220000|2025-02-21 12:50:20|9924.8|9912.8|9926.5|9914.5|9927.6|9915.6|9922.6|9910.6|2
1740142230000|2025-02-21 12:50:30|9926.4|9914.4|9924.7|9912.7|9926.4|9914.4|9922.7|9910.7|2
1740142240000|2025-02-21 12:50:40|9925.7|9913.7|9923.2|9911.2|9925.7|9913.7|9922.8|9910.8|1
1740142250000|2025-02-21 12:50:50|9921.8|9909.8|9920.3|9908.3|9921.8|9909.8|9920.3|9908.3|7
1740142260000|2025-02-21 12:51:00|9920.2|9908.2|9920.2|9908.2|9920.2|9908.2|9920.2|9908.2|0
1740142270000|2025-02-21 12:51:10|9919.3|9907.3|9919.4|9907.4|9919.9|9908.8|9914.8|9907.3|10
1740142280000|2025-02-21 12:51:20|9926.3|9914.3|9923.8|9911.8|9926.3|9914.3|9923.8|9911.8|4
1740142290000|2025-02-21 12:51:30|9923.7|9911.7|9920.3|9908.3|9923.7|9911.7|9920.3|9908.3|1
1740142300000|2025-02-21 12:51:40|9922.2|9910.2|9921.3|9909.3|9922.2|9910.2|9921.3|9909.3|0
1740142310000|2025-02-21 12:51:50|9922.8|9910.8|9924.3|9912.3|9924.3|9912.3|9922.8|9910.8|0
1740142320000|2025-02-21 12:52:00|9925.3|9913.3|9927.3|9915.3|9927.3|9915.3|9925.3|9913.3|0
1740142330000|2025-02-21 12:52:10|9927.7|9915.7|9925.3|9913.3|9927.7|9915.7|9925|9913|0
1740142340000|2025-02-21 12:52:20|9925.9|9913.9|9925.8|9913.8|9926.3|9914.3|9925.8|9913.8|0
1740142350000|2025-02-21 12:52:30|9925.4|9913.4|9925.4|9913.4|9925.4|9913.4|9925.4|9913.4|0
1740142360000|2025-02-21 12:52:40|9923.3|9911.3|9924.7|9912.7|9924.7|9912.7|9923.3|9911.3|0
1740142370000|2025-02-21 12:52:50|9923.8|9911.8|9923.8|9911.8|9923.8|9911.8|9923.8|9911.8|0
1740142380000|2025-02-21 12:53:00|9922.9|9910.9|9919.3|9907.3|9922.9|9913.6|9919.3|9907.3|3
1740142390000|2025-02-21 12:53:10|9916.4|9908.4|9916.4|9908.4|9916.4|9908.4|9916.4|9908.4|0
1740142410000|2025-02-21 12:53:30|9916.3|9908.3|9919.4|9907.4|9919.4|9908.5|9916.3|9907.4|1
1740142430000|2025-02-21 12:53:50|9917.9|9909.9|9916.9|9908.9|9917.9|9909.9|9916.9|9908.9|0
1740142440000|2025-02-21 12:54:00|9914.9||9914.9||9914.9||9914.9||0
1740142460000|2025-02-21 12:54:20|9921.8|9913.8|9925.4|9913.4|9925.4|9913.8|9921.8|9912.7|1
1740142480000|2025-02-21 12:54:40|9925.9|9913.9|9924.9|9912.9|9925.9|9913.9|9924.9|9912.9|2
1740142490000|2025-02-21 12:54:50|9920.7|9912.7|9920.7|9912.7|9920.7|9912.7|9920.7|9912.7|0
1740142500000|2025-02-21 12:55:00|9920.4|9912.4|9919.8|9907.8|9920.9|9912.4|9919.8|9907.8|6
1740142510000|2025-02-21 12:55:10|9916.5|9908.5|9926.3|9914.3|9926.3|9914.3|9915.9|9908.4|6
1740142520000|2025-02-21 12:55:20|9925.3|9913.3|9925.8|9913.8|9925.8|9913.8|9925.3|9913.3|0
1740142540000|2025-02-21 12:55:40|9926.8|9914.8|9924.8|9916.8|9926.8|9916.8|9924.8|9913.8|0
1740142550000|2025-02-21 12:55:50|9921.8|9913.8|9919.8|9907.8|9921.8|9913.8|9919.8|9907.8|2
1740142560000|2025-02-21 12:56:00|9920.7|9908.7|9920.7|9908.7|9920.7|9908.7|9920.7|9908.7|0
1740142570000|2025-02-21 12:56:10|9920.8|9908.8|9916.8|9908.8|9920.8|9908.8|9916.8|9907.7|2
1740142590000|2025-02-21 12:56:30|9917.4|9909.4|9926.1|9914.1|9927.4|9918.4|9917.4|9909.4|2
1740142600000|2025-02-21 12:56:40|9926.5|9914.5|9939.8|9931.8|9939.8|9931.8|9925|9914.5|11
1740142610000|2025-02-21 12:56:50|9939.9|9931.9|9936|9924|9939.9|9931.9|9935|9923|1
1740142620000|2025-02-21 12:57:00|9938.7|9926.7|9936.4|9928.4|9939.4|9928.4|9936.1|9924.1|0
1740142630000|2025-02-21 12:57:10|9937.5|9925.5|9937.5|9925.5|9937.9|9925.9|9937|9925|1
1740142640000|2025-02-21 12:57:20|9937.2|9925.2|9938.1|9926.1|9940|9928|9936.3|9924.3|10
1740142650000|2025-02-21 12:57:30|9938|9926|9933|9921|9938.5|9926.5|9933|9921|0
1740142660000|2025-02-21 12:57:40|9931.7|9919.7|9934.4|9922.4|9936.5|9924.5|9931.3|9919.7|4
1740142670000|2025-02-21 12:57:50|9932.5|9920.5|9930|9918|9932.5|9920.5|9930|9918|0
1740142680000|2025-02-21 12:58:00|9930.1|9918.1|9930.5|9918.5|9930.5|9918.5|9929.1|9917.1|0
1740142690000|2025-02-21 12:58:10|9930.4|9918.4|9930.4|9918.4|9930.4|9918.4|9930.4|9918.4|0
1740142700000|2025-02-21 12:58:20|9932.5|9920.5|9932.9|9924.9|9933.5|9924.9|9932.4|9920.5|3
1740142710000|2025-02-21 12:58:30|9933|9925|9924|9916|9933|9925|9924|9912.4|6
1740142720000|2025-02-21 12:58:40|9923.5|9915.5|9927.5|9915.5|9930.4|9918.4|9923.5|9915.5|7
1740142730000|2025-02-21 12:58:50|9928.5|9916.5|9924|9912|9929.3|9917.3|9924|9912|1
1740142740000|2025-02-21 12:59:00|9923.6|9911.6|9924.4|9912.4|9924.4|9912.4|9922.4|9910.4|2
1740142750000|2025-02-21 12:59:10|9924.5|9912.5|9928.6|9916.6|9929.9|9917.9|9922.5|9910.5|7
1740142760000|2025-02-21 12:59:20|9931.7|9919.7|9935.3|9923.3|9935.3|9923.3|9931.7|9919.7|1
1740142770000|2025-02-21 12:59:30|9935.9|9923.9|9938.9|9926.9|9938.9|9926.9|9935.9|9923.9|0
1740142780000|2025-02-21 12:59:40|9938|9926|9938.5|9926.5|9938.5|9926.5|9937.4|9925.4|1
1740142790000|2025-02-21 12:59:50|9938|9926|9933.1|9921.1|9938|9926|9931.3|9919.3|2
1740142800000|2025-02-21 13:00:00|9934|9922|9920|9912|9937.4|9925.4|9920|9910.5|21
1740142810000|2025-02-21 13:00:10|9923.9|9915.9|9921.9|9909.9|9932.4|9920.4|9921.9|9909.9|5
1740142820000|2025-02-21 13:00:20|9920|9908|9914.5|9908.5|9920|9909.1|9914.5|9907.5|21
1740142830000|2025-02-21 13:00:30|9914.3|9908.3|9917.8|9909.8|9917.9|9909.9|9914.3|9908.3|17
1740142840000|2025-02-21 13:00:40|9918.2|9910.2|9903.4|9895.4|9918.7|9911|9901.5|9893.9|9
1740142850000|2025-02-21 13:00:50|9902.9|9894.9|9898.5|9892.5|9902.9|9895.4|9898.5|9892|1
1740142860000|2025-02-21 13:01:00|9900|9892|9903.5|9891.5|9908.5|9896.5|9900|9891.1|14
1740142870000|2025-02-21 13:01:10|9903.1|9891.1|9896.6|9890.6|9903.5|9892.6|9896.6|9889.1|5
1740142880000|2025-02-21 13:01:20|9896.8|9890.8|9904.6|9892.6|9904.6|9892.6|9896.8|9890.8|6
1740142890000|2025-02-21 13:01:30|9904.1|9892.1|9901.6|9889.6|9904.1|9892.1|9901.6|9889.6|0
1740142900000|2025-02-21 13:01:40|9902.6|9890.6|9902.1|9890.1|9903.1|9891.1|9901.6|9889.6|0
1740142910000|2025-02-21 13:01:50|9900.5|9892.5|9898.1|9892.1|9900.5|9892.5|9898.1|9892|0
1740142920000|2025-02-21 13:02:00|9898|9892|9891.3|9883.3|9901.1|9892.1|9890.7|9881.3|7
1740142930000|2025-02-21 13:02:10|9889.9|9883.9|9893.8|9885.8|9895.3|9885.8|9887.8|9881.8|6
1740142940000|2025-02-21 13:02:20|9895.2|9883.2|9892.9|9884.9|9895.3|9884.9|9890.3|9883.1|2
1740142950000|2025-02-21 13:02:30|9892.8|9884.8|9889.3|9883.3|9892.8|9884.8|9889.3|9883.3|5
1740142960000|2025-02-21 13:02:40|9888.9|9882.9|9892.2|9884.2|9892.2|9884.2|9888.9|9882.9|7
1740142970000|2025-02-21 13:02:50|9893.3|9881.3|9905.7|9893.7|9905.7|9893.7|9892.2|9881.3|1
1740142980000|2025-02-21 13:03:00|9906.2|9894.2|9902.3|9890.3|9906.2|9894.2|9902.3|9890.3|6
1740142990000|2025-02-21 13:03:10|9906.4|9894.4|9907.4|9895.4|9909.3|9898.9|9905.9|9894.4|2
1740143000000|2025-02-21 13:03:20|9911.9|9899.9|9909.3|9897.3|9912.3|9900.3|9907.4|9895.4|2
1740143010000|2025-02-21 13:03:30|9908.8|9896.8|9907.8|9899.8|9909.3|9899.8|9907.8|9896.8|0
1740143020000|2025-02-21 13:03:40|9907.9|9895.9|9907.9|9895.9|9907.9|9895.9|9907.9|9895.9|0
1740143030000|2025-02-21 13:03:50|9903.9|9896.4|9910.7|9902.7|9910.7|9902.7|9903.9|9896.4|2
1740143040000|2025-02-21 13:04:00|9920.1|9908.1|9918.7|9906.7|9922|9911.7|9916.9|9904.9|5
1740143050000|2025-02-21 13:04:10|9919.3|9907.3|9910.3|9898.3|9919.3|9907.3|9909.3|9897.3|1
1740143060000|2025-02-21 13:04:20|9909.3|9897.3|9914.2|9902.2|9914.2|9902.2|9908.1|9897.3|3
1740143070000|2025-02-21 13:04:30|9919.2|9907.2|9919.3|9907.3|9921.2|9909.2|9919.2|9907.2|1
1740143080000|2025-02-21 13:04:40|9921.3|9909.3|9909.9|9897.9|9921.3|9909.3|9909.9|9897.9|2
1740143090000|2025-02-21 13:04:50|9910.3|9898.3|9902.2|9890.2|9910.4|9898.4|9901.4|9889.4|1
1740143100000|2025-02-21 13:05:00|9903.2|9891.2|9893.3|9885.3|9903.2|9891.2|9892.8|9884.8|7
1740143110000|2025-02-21 13:05:10|9905.6|9893.6|9901.9|9889.9|9908.3|9896.3|9901.4|9889.4|9
1740143120000|2025-02-21 13:05:20|9901.4|9889.4|9902.3|9890.3|9906.8|9894.8|9901.4|9889.4|1
1740143130000|2025-02-21 13:05:30|9901.9|9889.9|9896.9|9890.9|9901.9|9890.9|9896.9|9889.4|2
1740143140000|2025-02-21 13:05:40|9897.4|9889.4|9902.3|9890.3|9902.3|9890.3|9897.4|9888.4|2
1740143150000|2025-02-21 13:05:50|9897.9|9889.9|9904.8|9892.8|9905.6|9893.6|9897.9|9889.9|2
1740143160000|2025-02-21 13:06:00|9904.4|9892.4|9904.4|9892.4|9904.4|9892.4|9904.4|9892.4|0
1740143170000|2025-02-21 13:06:10|9906.2|9894.2|9908.9|9896.9|9908.9|9896.9|9900.9|9888.9|2
1740143180000|2025-02-21 13:06:20|9904.7|9896.7|9904.7|9896.7|9904.7|9896.7|9904.7|9896.7|0
1740143190000|2025-02-21 13:06:30|9904.4|9896.4|9905.9|9893.9|9909.4|9898.9|9904.4|9893.9|2
1740143200000|2025-02-21 13:06:40|9904.9|9892.9|9904.9|9892.9|9905.4|9893.4|9904.4|9892.4|0
1740143210000|2025-02-21 13:06:50|9905.4|9893.4|9902.4|9890.4|9905.4|9895.9|9902.4|9890.4|1
1740143220000|2025-02-21 13:07:00|9901.9|9889.9|9900.9|9888.9|9901.9|9889.9|9895.9|9888.9|1
1740143230000|2025-02-21 13:07:10|9895.4|9883.4|9893.9|9881.9|9895.4|9883.4|9893.9|9881.9|2
1740143240000|2025-02-21 13:07:20|9892.9|9880.9|9901.8|9889.8|9903.2|9891.2|9892.9|9880.9|4
1740143250000|2025-02-21 13:07:30|9901.7|9889.7|9896.3|9888.3|9901.7|9889.7|9896.3|9888.3|0
1740143260000|2025-02-21 13:07:40|9902.3|9890.3|9901.8|9889.8|9902.3|9890.3|9901.8|9889.8|1
1740143270000|2025-02-21 13:07:50|9903.9|9891.9|9903.4|9891.4|9903.9|9891.9|9903|9891|0
1740143280000|2025-02-21 13:08:00|9902.1|9890.1|9903.2|9891.2|9903.2|9891.2|9900.8|9888.8|0
1740143300000|2025-02-21 13:08:20|9902.3|9890.3|9902.3|9890.3|9902.3|9890.3|9901.8|9889.8|0
1740143320000|2025-02-21 13:08:40|9901.8|9889.8|9902.3|9890.3|9902.3|9890.3|9901.8|9889.8|0
1740143330000|2025-02-21 13:08:50|9901.8|9889.8|9907.2|9895.2|9907.2|9895.2|9901.8|9889.8|2
1740143340000|2025-02-21 13:09:00|9907.4|9895.4|9911.3|9899.3|9911.3|9899.3|9907.4|9895.4|1
1740143350000|2025-02-21 13:09:10|9908.7|9900.7|9904.9|9892.9|9908.7|9900.7|9904.9|9892.9|1
1740143360000|2025-02-21 13:09:20|9903.4|9891.4|9904.4|9892.4|9904.4|9892.4|9903.4|9891.4|1
1740143370000|2025-02-21 13:09:30|9909.8|9897.8|9909.3|9897.3|9909.8|9897.8|9909.3|9897.3|1
1740143380000|2025-02-21 13:09:40|9907.8|9895.8|9900.4|9888.4|9907.8|9895.8|9900.4|9888.4|1
1740143390000|2025-02-21 13:09:50|9897.2|9885.2|9896.9|9884.9|9897.2|9885.2|9896.9|9884.9|0
1740143400000|2025-02-21 13:10:00|9895.9|9883.9|9882.9|9870.9|9895.9|9883.9|9881.9|9869.9|3
1740143410000|2025-02-21 13:10:10|9882.5|9870.5|9882.3|9870.3|9882.5|9870.5|9881.4|9869.4|0
1740143430000|2025-02-21 13:10:30|9880.8|9872.8|9861.2|9853.2|9882.3|9872.8|9861.2|9851.3|5
1740143440000|2025-02-21 13:10:40|9861.1|9853.1|9864.4|9852.4|9867.1|9856.8|9860.2|9852.2|6
1740143450000|2025-02-21 13:10:50|9862.9|9854.9|9868.3|9856.3|9868.3|9856.3|9862.9|9854.9|3
1740143460000|2025-02-21 13:11:00|9867.9|9855.9|9868.3|9856.3|9868.3|9856.3|9867.4|9855.4|2
1740143470000|2025-02-21 13:11:10|9866.9|9854.9|9865.9|9853.9|9867.4|9855.4|9865.4|9853.4|3
1740143480000|2025-02-21 13:11:20|9864.9|9852.9|9863.3|9855.3|9864.9|9855.3|9862.9|9851.8|5
1740143490000|2025-02-21 13:11:30|9863.6|9855.6|9868.3|9856.3|9868.3|9856.3|9863.6|9855.6|1
1740143500000|2025-02-21 13:11:40|9867.3|9855.3|9866.9|9854.9|9867.3|9855.3|9865.9|9853.9|0
1740143530000|2025-02-21 13:12:10|9866.8|9854.8|9876.2|9864.2|9876.3|9864.3|9866.8|9854.8|3
1740143540000|2025-02-21 13:12:20|9876.6|9864.6|9876.7|9864.7|9876.7|9864.7|9876.6|9864.6|0
1740143550000|2025-02-21 13:12:30|9877.2|9865.2|9877.2|9865.2|9877.2|9865.2|9877.2|9865.2|0
1740143560000|2025-02-21 13:12:40|9876.7|9864.7|9876.2|9864.2|9876.7|9864.7|9876.2|9864.2|0
1740143570000|2025-02-21 13:12:50|9875.8|9863.8|9874.6|9866.6|9876.2|9866.6|9874.6|9863.2|1
1740143580000|2025-02-21 13:13:00|9874.5|9866.5|9871.3|9859.3|9874.5|9866.5|9868.8|9858.8|3
1740143590000|2025-02-21 13:13:10|9868.8|9860.8|9866.8|9858.8|9870.4|9860.8|9866.8|9858.4|1
1740143600000|2025-02-21 13:13:20|9864.8|9852.8|9871.9|9859.9|9872.8|9860.8|9861.8|9851.3|6
1740143610000|2025-02-21 13:13:30|9870.8|9858.8|9870.8|9858.8|9870.8|9858.8|9870.8|9858.8|0
1740143620000|2025-02-21 13:13:40|9870.3|9858.3|9874.3|9862.3|9874.3|9862.3|9870.3|9858.3|0
1740143630000|2025-02-21 13:13:50|9874.7|9862.7|9880.8|9868.8|9881.3|9869.3|9874.7|9862.7|4
1740143640000|2025-02-21 13:14:00|9880.3|9868.3|9871.9|9859.9|9880.3|9868.3|9871.9|9859.9|1
1740143650000|2025-02-21 13:14:10|9872.3|9860.3|9872.7|9860.7|9872.7|9860.7|9872.3|9860.3|0
1740143660000|2025-02-21 13:14:20|9872.8|9860.8|9872.3|9860.3|9872.8|9860.8|9871.8|9859.8|3
1740143670000|2025-02-21 13:14:30|9870.9|9858.9|9870.9|9858.9|9870.9|9858.9|9870.9|9858.9|0
1740143680000|2025-02-21 13:14:40|9870.4|9858.4|9868.8|9856.8|9870.4|9858.4|9868.8|9856.8|1
1740143690000|2025-02-21 13:14:50|9869.2|9857.2|9874.8|9862.8|9874.8|9862.8|9868.8|9856.8|5
1740143700000|2025-02-21 13:15:00|9876.6|9864.6|9872.7|9860.7|9876.6|9864.6|9872.7|9860.7|0
1740143710000|2025-02-21 13:15:10|9871.3|9859.3|9868.8|9856.8|9871.3|9859.3|9868.8|9856.8|0
1740143720000|2025-02-21 13:15:20|9868.9|9856.9|9868.8|9856.8|9869.3|9858|9863.8|9856.3|6
1740143730000|2025-02-21 13:15:30|9867.7|9859.7|9868.8|9856.8|9869.8|9859.8|9867.7|9856.3|6
1740143740000|2025-02-21 13:15:40|9869.3|9857.3|9868.8|9856.8|9869.3|9857.3|9868.8|9856.8|0
1740143750000|2025-02-21 13:15:50|9867.9|9855.9|9867.3|9855.3|9867.9|9855.9|9867.3|9855.3|0
1740143760000|2025-02-21 13:16:00|9867.2|9855.2|9855.9|9847.9|9867.2|9856.8|9855.9|9847.9|21
1740143770000|2025-02-21 13:16:10|9856.2|9848.2|9855.9|9847.9|9860.9|9848.9|9854.9|9846.9|6
1740143780000|2025-02-21 13:16:20|9855.8|9847.8|9857.4|9845.4|9857.4|9847.9|9853.3|9845.4|3
1740143790000|2025-02-21 13:16:30|9859.2|9847.2|9859.3|9847.3|9859.3|9847.3|9859.2|9847.2|1
1740143800000|2025-02-21 13:16:40|9859.4|9847.4|9861.4|9849.4|9861.4|9849.4|9859.4|9847.4|3
1740143810000|2025-02-21 13:16:50|9859.5|9847.5|9859.4|9847.4|9860.3|9848.3|9859.4|9847.4|5
1740143820000|2025-02-21 13:17:00|9854.1|9846.1|9854.7|9842.7|9854.7|9846.1|9854|9842.7|13
1740143830000|2025-02-21 13:17:10|9860.1|9848.1|9860.2|9848.2|9860.6|9848.6|9859.3|9847.3|2
1740143840000|2025-02-21 13:17:20|9855.9|9847.9|9857.2|9849.2|9860.2|9849.2|9855.2|9844.3|3
1740143850000|2025-02-21 13:17:30|9857.3|9849.3|9862.6|9850.6|9867|9855|9857.1|9849.1|3
1740143860000|2025-02-21 13:17:40|9861.5|9849.5|9861.1|9849.1|9862.1|9850.1|9861.1|9849.1|0
1740143870000|2025-02-21 13:17:50|9858.1|9850.1|9858.2|9846.2|9858.2|9850.1|9857.2|9845.2|1
1740143880000|2025-02-21 13:18:00|9857.7|9845.7|9856.7|9844.7|9857.7|9845.7|9856.7|9844.7|0
1740143890000|2025-02-21 13:18:10|9856.8|9844.8|9861.8|9849.8|9862.8|9850.8|9856.8|9844.8|5
1740143900000|2025-02-21 13:18:20|9861.4|9849.4|9861.7|9849.7|9862.2|9850.2|9860.9|9848.9|1
1740143910000|2025-02-21 13:18:30|9862.2|9850.2|9859.7|9847.7|9862.2|9850.2|9859.7|9847.7|0
1740143930000|2025-02-21 13:18:50|9860.2|9848.2|9860.7|9848.7|9860.7|9848.7|9860.2|9848.2|0
1740143940000|2025-02-21 13:19:00|9858.2|9850.2|9858.6|9846.6|9860.6|9850.6|9857.1|9845.1|2
1740143950000|2025-02-21 13:19:10|9858.5|9846.5|9858.5|9846.5|9858.5|9848.9|9856.1|9846.5|0
1740143960000|2025-02-21 13:19:20|9855.5|9843.5|9850.7|9844.7|9856|9844.7|9849.6|9842.7|11
1740143970000|2025-02-21 13:19:30|9849.3|9842.7|9849.3|9843.3|9849.3|9843.3|9849.3|9842.7|2
1740143980000|2025-02-21 13:19:40|9849.2|9843.2|9846.8|9834.8|9849.2|9843.2|9841.6|9832.7|16
1740143990000|2025-02-21 13:19:50|9846.3|9834.3|9848.2|9840.2|9849.3|9840.2|9842.8|9834.3|24
1740144000000|2025-02-21 13:20:00|9849.6|9836.2|9848.8|9836.8|9849.6|9839.3|9847.3|9836.2|0
1740144010000|2025-02-21 13:20:10|9847.9|9835.9|9847.9|9835.9|9848.4|9837.9|9844.3|9833.4|3
1740144020000|2025-02-21 13:20:20|9848.4|9836.4|9847.7|9839.7|9848.4|9839.7|9841.8|9833.2|8
1740144030000|2025-02-21 13:20:30|9847.6|9839.6|9846.1|9834.1|9849.2|9839.7|9845.5|9833.5|1
1740144040000|2025-02-21 13:20:40|9845|9839|9831.1|9819.1|9846.1|9839|9830.6|9818.6|7
1740144050000|2025-02-21 13:20:50|9831.5|9819.5|9830.5|9822.5|9831.5|9822.5|9830|9819.5|0
1740144060000|2025-02-21 13:21:00|9836|9824|9830.6|9822.6|9836|9824|9824.6|9818.6|7
1740144070000|2025-02-21 13:21:10|9833|9821|9832.6|9820.6|9833|9821|9832.1|9820.1|2
1740144080000|2025-02-21 13:21:20|9831.1|9823.1|9830.1|9824.1|9831.6|9824.1|9830.1|9823.1|0
1740144090000|2025-02-21 13:21:30|9829.2|9823.2|9824.7|9818.7|9829.2|9823.2|9824.7|9818.7|2
1740144100000|2025-02-21 13:21:40|9823.3|9817.3|9825.4|9819.4|9825.8|9819.8|9822.4|9816.4|6
1740144110000|2025-02-21 13:21:50|9825.5|9819.5|9826.5|9814.5|9827.8|9819.8|9825.5|9814.5|2
1740144120000|2025-02-21 13:22:00|9826|9814|9803.6|9791.6|9826|9814|9794.2|9785.6|28
1740144130000|2025-02-21 13:22:10|9802.3|9790.3|9804.2|9792.2|9804.2|9796.5|9792.4|9786.4|18
1740144140000|2025-02-21 13:22:20|9804.7|9792.7|9805.2|9799.2|9812.7|9800.7|9798.8|9786.8|9
1740144150000|2025-02-21 13:22:30|9805.3|9797.3|9826|9814|9826|9814|9804.8|9797.3|12
1740144160000|2025-02-21 13:22:40|9824.5|9816.5|9830.6|9818.6|9831.9|9819.9|9821.6|9813.3|6
1740144170000|2025-02-21 13:22:50|9829.5|9817.5|9821.4|9809.4|9829.5|9817.5|9821.4|9809.4|0
1740144180000|2025-02-21 13:23:00|9824.1|9812.1|9824|9812|9828|9816|9821.5|9809.5|1
1740144190000|2025-02-21 13:23:10|9823.2|9811.2|9809.2|9797.2|9823.2|9811.2|9806.7|9797.2|3
1740144200000|2025-02-21 13:23:20|9809.6|9797.6|9811.7|9799.7|9814.5|9802.5|9809.6|9797.6|5
1740144210000|2025-02-21 13:23:30|9812.6|9800.6|9817.3|9805.3|9817.3|9805.3|9812.6|9800.6|1
1740144220000|2025-02-21 13:23:40|9817.7|9805.7|9820.3|9808.3|9821.7|9809.7|9816.9|9804.9|4
1740144230000|2025-02-21 13:23:50|9819.2|9807.2|9809.8|9797.8|9819.2|9807.2|9809.4|9797.4|6
1740144240000|2025-02-21 13:24:00|9810.2|9798.2|9805.3|9793.3|9811.1|9799.1|9802.5|9790.5|5
1740144250000|2025-02-21 13:24:10|9808.4|9796.4|9810.7|9798.7|9814.6|9802.6|9802.8|9790.8|2
1740144260000|2025-02-21 13:24:20|9813.3|9801.3|9806.4|9794.4|9813.3|9801.3|9806.4|9794.4|2
1740144270000|2025-02-21 13:24:30|9805.9|9793.9|9808.5|9796.5|9808.5|9800.9|9805.4|9793.4|8
1740144280000|2025-02-21 13:24:40|9807.4|9801.4|9813.4|9801.4|9813.8|9801.8|9805.4|9796.4|2
1740144290000|2025-02-21 13:24:50|9814.3|9802.3|9814.3|9802.3|9817.8|9805.8|9814.3|9802.3|9
1740144300000|2025-02-21 13:25:00|9813.9|9801.9|9806.4|9794.4|9813.9|9801.9|9805.9|9793.9|5
1740144310000|2025-02-21 13:25:10|9806.8|9794.8|9805.8|9793.8|9809.4|9798.9|9804.3|9792.3|6
1740144320000|2025-02-21 13:25:20|9805.2|9793.2|9805.8|9793.8|9808.3|9796.3|9804.3|9792.3|1
1740144330000|2025-02-21 13:25:30|9805.4|9793.4|9804.3|9792.3|9805.4|9798.9|9803.9|9791.9|2
1740144340000|2025-02-21 13:25:40|9803.5|9797.5|9799.4|9787.4|9806.8|9797.5|9799.4|9787.4|3
1740144350000|2025-02-21 13:25:50|9797.5|9785.5|9800.3|9788.3|9800.3|9788.3|9796.7|9784.7|0
1740144360000|2025-02-21 13:26:00|9800.4|9788.4|9804.8|9792.8|9804.8|9795.6|9800.4|9788.4|4
1740144370000|2025-02-21 13:26:10|9803.8|9795.8|9807.8|9795.8|9807.8|9796|9803.8|9795.8|2
1740144380000|2025-02-21 13:26:20|9805.3|9793.3|9803|9791|9805.3|9793.3|9803|9791|1
1740144390000|2025-02-21 13:26:30|9802.7|9790.7|9813.6|9801.6|9817|9805|9801.3|9789.3|4
1740144400000|2025-02-21 13:26:40|9815|9803|9822.8|9810.8|9823.9|9815.9|9815|9803|5
1740144410000|2025-02-21 13:26:50|9824.1|9812.1|9804.4|9792.4|9825.1|9813.1|9804.4|9792.4|28
1740144420000|2025-02-21 13:27:00|9804.3|9792.3|9801.8|9789.8|9804.3|9792.3|9797.4|9785.4|14
1740144430000|2025-02-21 13:27:10|9801.3|9789.3|9799.7|9787.7|9801.3|9789.3|9795.8|9783.8|4
1740144440000|2025-02-21 13:27:20|9799.6|9787.6|9802.8|9790.8|9802.8|9792.4|9798.3|9786.3|4
1740144450000|2025-02-21 13:27:30|9805.9|9793.9|9805.7|9793.7|9806.1|9794.1|9803.7|9791.7|7
1740144460000|2025-02-21 13:27:40|9813.1|9801.1|9818|9806|9819|9807|9812.4|9800.4|13
1740144470000|2025-02-21 13:27:50|9816.6|9804.6|9816.6|9804.6|9816.6|9804.6|9816.6|9804.6|0
1740144480000|2025-02-21 13:28:00|9815.6|9803.6|9817.5|9805.5|9817.5|9805.5|9815.6|9803.6|0
1740144490000|2025-02-21 13:28:10|9818.8|9806.8|9818.5|9806.5|9818.8|9806.8|9818.5|9806.5|4
1740144500000|2025-02-21 13:28:20|9818|9806|9819.6|9807.6|9820.1|9808.1|9818|9806|1
1740144510000|2025-02-21 13:28:30|9819|9807|9809.8|9797.8|9819|9807|9809.8|9797.8|6
1740144520000|2025-02-21 13:28:40|9813.3|9801.3|9809.8|9797.8|9814.2|9802.2|9809.8|9797.8|3
1740144530000|2025-02-21 13:28:50|9810.3|9798.3|9803.2|9795.2|9810.3|9800.8|9800.3|9788.3|5
1740144540000|2025-02-21 13:29:00|9803.6|9795.6|9798.1|9786.1|9803.6|9795.6|9798.1|9786.1|2
1740144560000|2025-02-21 13:29:20|9800.8|9788.8|9797.8|9785.8|9801.3|9789.3|9797.8|9785.8|5
1740144570000|2025-02-21 13:29:30|9797.7|9785.7|9798.4|9786.4|9800.2|9788.2|9794.4|9782.4|6
1740144580000|2025-02-21 13:29:40|9798.2|9786.2|9795.8|9783.8|9798.2|9786.2|9795.4|9783.4|5
1740144590000|2025-02-21 13:29:50|9798.1|9786.1|9783.9|9771.9|9798.4|9786.4|9783.9|9771.9|14
1740144600000|2025-02-21 13:30:00|9783.4|9771.4|9776.5|9764.5|9783.4|9771.4|9769|9761.5|25
1740144610000|2025-02-21 13:30:10|9776.9|9764.9|9788.2|9776.2|9788.2|9776.2|9774.1|9762.1|16
1740144620000|2025-02-21 13:30:20|9791.4|9779.4|9781.5|9769.5|9791.4|9779.4|9768.5|9756.5|17
1740144630000|2025-02-21 13:30:30|9781|9769|9770.5|9758.5|9781.5|9769.5|9770|9758|1
1740144640000|2025-02-21 13:30:40|9770.9|9758.9|9781.5|9769.5|9782.4|9770.4|9766.4|9754.4|2
1740144650000|2025-02-21 13:30:50|9781.4|9769.4|9772.5|9760.5|9782.6|9770.6|9771.6|9759.6|9
1740144660000|2025-02-21 13:31:00|9773.1|9761.1|9785.1|9773.1|9789.5|9777.5|9773.1|9761.1|12
1740144670000|2025-02-21 13:31:10|9780.6|9768.6|9774.5|9762.5|9780.6|9768.6|9773.1|9761.1|6
1740144680000|2025-02-21 13:31:20|9775.5|9763.5|9776|9764|9776.5|9764.5|9775.5|9763.5|2
1740144690000|2025-02-21 13:31:30|9775.5|9763.5|9775.4|9763.4|9776.6|9764.6|9775.4|9763.4|1
1740144700000|2025-02-21 13:31:40|9778.3|9767.4|9779.9|9767.9|9780.3|9771.3|9777.1|9766.3|5
1740144710000|2025-02-21 13:31:50|9779.8|9767.8|9772.4|9760.4|9779.8|9767.8|9767.4|9755.4|6
1740144720000|2025-02-21 13:32:00|9771.5|9759.5|9779.1|9767.1|9779.1|9767.1|9770.7|9758.7|3
1740144730000|2025-02-21 13:32:10|9770.7|9758.7|9770.8|9758.8|9770.8|9758.8|9770.7|9758.7|2
1740144740000|2025-02-21 13:32:20|9775|9763|9773.1|9761.1|9777.4|9765.4|9772.1|9760.1|26
1740144750000|2025-02-21 13:32:30|9773.6|9761.6|9773.7|9761.7|9778.5|9767.6|9772.6|9760.6|0
1740144760000|2025-02-21 13:32:40|9769.6|9757.6|9771|9759|9771|9759|9769.6|9757.6|2
1740144770000|2025-02-21 13:32:50|9772|9760|9769.5|9757.5|9773|9761|9768|9756|0
1740144780000|2025-02-21 13:33:00|9769.1|9757.1|9769.4|9757.4|9769.5|9757.5|9769|9757|2
1740144790000|2025-02-21 13:33:10|9768.9|9756.9|9769.4|9757.4|9769.9|9757.9|9768.9|9756.9|1
1740144800000|2025-02-21 13:33:20|9769|9757|9770.3|9762.3|9771.9|9762.8|9769|9757|9
1740144810000|2025-02-21 13:33:30|9771|9759|9766.3|9754.3|9771|9759|9760.8|9748.8|6
1740144820000|2025-02-21 13:33:40|9763.8|9751.8|9767.8|9755.8|9768.3|9756.3|9762.4|9750.4|5
1740144830000|2025-02-21 13:33:50|9767.4|9755.4|9767|9755|9768.4|9756.4|9764.3|9752.3|0
1740144840000|2025-02-21 13:34:00|9767.4|9755.4|9761.2|9749.2|9767.5|9758.5|9757.4|9745.4|10
1740144850000|2025-02-21 13:34:10|9760.1|9748.1|9743.2|9731.2|9760.7|9748.7|9742.8|9730.8|5
1740144860000|2025-02-21 13:34:20|9742.8|9730.8|9752.6|9740.6|9752.6|9740.6|9740.3|9728.3|2
1740144870000|2025-02-21 13:34:30|9753.8|9741.8|9757.5|9745.5|9758|9746|9753.8|9741.8|3
1740144880000|2025-02-21 13:34:40|9745.1|9733.1|9744.7|9732.7|9745.1|9733.1|9744.7|9732.7|1
1740144890000|2025-02-21 13:34:50|9743.8|9731.8|9747.6|9735.6|9747.6|9735.6|9743.8|9731.8|0
1740144900000|2025-02-21 13:35:00|9747.7|9735.7|9743.3|9731.3|9747.7|9735.7|9740.3|9728.3|2
1740144910000|2025-02-21 13:35:10|9741.3|9729.3|9741|9729|9741.4|9729.4|9740|9728|3
1740144920000|2025-02-21 13:35:20|9742.5|9730.5|9755.8|9743.8|9760.5|9748.5|9742.5|9730.5|8
1740144930000|2025-02-21 13:35:30|9755.5|9743.5|9758.5|9746.5|9758.5|9746.5|9753|9741|1
1740144940000|2025-02-21 13:35:40|9759.6|9747.6|9759.6|9747.6|9759.6|9747.6|9759.6|9747.6|1
1740144950000|2025-02-21 13:35:50|9760.6|9748.6|9760.6|9748.6|9760.6|9748.6|9760.6|9748.6|0
1740144960000|2025-02-21 13:36:00|9757.4|9745.4|9746.6|9734.6|9758.4|9746.4|9745.8|9733.8|0
1740144970000|2025-02-21 13:36:10|9746.1|9734.1|9743.1|9731.1|9746.1|9734.1|9743|9731|0
1740144980000|2025-02-21 13:36:20|9741.5|9729.5|9740.4|9728.4|9741.5|9729.5|9739|9727|2
1740144990000|2025-02-21 13:36:30|9740.3|9728.3|9741.8|9729.8|9743.8|9731.8|9739.3|9727.3|2
1740145000000|2025-02-21 13:36:40|9742.7|9730.7|9739.3|9727.3|9742.8|9730.8|9739.3|9727.3|2
1740145010000|2025-02-21 13:36:50|9735.7|9723.7|9729.1|9717.1|9735.7|9723.7|9728|9716|6
1740145020000|2025-02-21 13:37:00|9727.2|9715.2|9729.5|9717.5|9729.5|9717.5|9727.2|9715.2|5
1740145030000|2025-02-21 13:37:10|9724.5|9712.5|9729.5|9717.5|9729.5|9717.5|9723|9711|2
1740145040000|2025-02-21 13:37:20|9730.3|9718.3|9728.7|9716.7|9731.3|9719.3|9728|9716|2
1740145050000|2025-02-21 13:37:30|9729.6|9717.6|9727.6|9715.6|9732.2|9723.7|9727.6|9715.6|3
1740145060000|2025-02-21 13:37:40|9728.5|9716.5|9729.3|9717.3|9729.3|9717.3|9728.5|9716.5|0
1740145070000|2025-02-21 13:37:50|9730.7|9722.7|9739.3|9727.3|9740.2|9728.2|9730.7|9721.2|5
1740145080000|2025-02-21 13:38:00|9740.3|9728.3|9746.9|9734.9|9749.5|9737.5|9740.3|9728.3|8
1740145090000|2025-02-21 13:38:10|9747.9|9735.9|9748.8|9736.8|9748.8|9736.8|9746.9|9734.9|1
1740145100000|2025-02-21 13:38:20|9749.3|9737.3|9732.4|9720.4|9750.3|9738.3|9732.4|9720.4|4
1740145110000|2025-02-21 13:38:30|9731.9|9719.9|9731.9|9719.9|9731.9|9719.9|9731.4|9719.4|0
1740145120000|2025-02-21 13:38:40|9732.8|9720.8|9732.9|9720.9|9732.9|9720.9|9732.8|9720.8|0
1740145130000|2025-02-21 13:38:50|9733.9|9721.9|9730.4|9718.4|9733.9|9721.9|9730.4|9718.4|0
1740145140000|2025-02-21 13:39:00|9729.1|9717.1|9732|9720|9732.6|9720.6|9726.8|9714.8|4
1740145150000|2025-02-21 13:39:10|9732.3|9720.3|9737.4|9725.4|9737.4|9725.4|9732.3|9720.3|3
1740145160000|2025-02-21 13:39:20|9737.2|9725.2|9739.3|9727.3|9741.6|9729.6|9737.2|9725.2|2
1740145170000|2025-02-21 13:39:30|9739.4|9727.4|9745.5|9733.5|9746.6|9735.3|9739.4|9727.4|8
1740145180000|2025-02-21 13:39:40|9746.5|9734.5|9740.4|9728.4|9746.5|9734.5|9734.9|9722.9|3
1740145190000|2025-02-21 13:39:50|9739.4|9727.4|9736.5|9724.5|9743.1|9731.1|9736.2|9724.2|8
1740145200000|2025-02-21 13:40:00|9734.7|9722.7|9726.5|9714.5|9734.7|9722.7|9722.7|9710.7|26
1740145210000|2025-02-21 13:40:10|9726.1|9714.1|9720.9|9708.9|9726.1|9719.1|9720.9|9708.9|14
1740145220000|2025-02-21 13:40:20|9721.8|9709.8|9725.1|9713.1|9725.6|9713.6|9718|9709.8|5
1740145230000|2025-02-21 13:40:30|9724.9|9712.9|9723.7|9711.7|9724.9|9712.9|9722.3|9710.3|5
1740145240000|2025-02-21 13:40:40|9724.3|9712.3|9725.4|9713.4|9725.4|9713.4|9723.8|9711.8|2
1740145250000|2025-02-21 13:40:50|9725.3|9717.3|9750.7|9738.7|9750.7|9738.7|9725.3|9714.3|19
1740145260000|2025-02-21 13:41:00|9750.8|9738.8|9748.3|9736.3|9753.1|9747.1|9741.8|9732.4|12
1740145270000|2025-02-21 13:41:10|9748.7|9736.7|9747|9735|9749.9|9740.3|9745.9|9733.9|4
1740145280000|2025-02-21 13:41:20|9746.6|9734.6|9744.6|9732.6|9749.5|9737.5|9744.6|9732.6|6
1740145290000|2025-02-21 13:41:30|9745.1|9733.1|9748.2|9736.2|9748.2|9739.2|9742.1|9730.1|29
1740145300000|2025-02-21 13:41:40|9748.3|9736.3|9749.6|9737.6|9751.7|9741.8|9748.3|9736.3|7
1740145310000|2025-02-21 13:41:50|9750.1|9738.1|9752.2|9740.2|9752.2|9740.2|9747.9|9735.9|9
1740145320000|2025-02-21 13:42:00|9749.7|9741.7|9741.7|9733.7|9749.7|9741.7|9741.6|9731.2|3
1740145330000|2025-02-21 13:42:10|9741.3|9733.3|9728.8|9716.8|9741.3|9733.3|9726.8|9714.8|12
1740145340000|2025-02-21 13:42:20|9725.9|9717.9|9727.8|9715.8|9730.3|9718.3|9725.9|9714.2|5
1740145350000|2025-02-21 13:42:30|9727.7|9715.7|9730.8|9718.8|9730.8|9718.8|9727.7|9715.7|3
1740145360000|2025-02-21 13:42:40|9730.4|9718.4|9732.2|9720.2|9733.2|9723.7|9730.3|9718.3|17
1740145370000|2025-02-21 13:42:50|9734.8|9722.8|9722|9710|9734.8|9722.8|9720.2|9708.2|15
1740145380000|2025-02-21 13:43:00|9721.1|9709.1|9711.3|9699.3|9721.1|9709.7|9706.8|9696.6|21
1740145390000|2025-02-21 13:43:10|9711.8|9699.8|9715.3|9703.3|9715.3|9703.3|9711.8|9699.8|4
1740145400000|2025-02-21 13:43:20|9710|9704|9715.3|9703.3|9715.3|9704|9709.1|9701|4
1740145410000|2025-02-21 13:43:30|9716.6|9704.6|9724.2|9712.2|9729.1|9717.1|9716.6|9704.6|4
1740145420000|2025-02-21 13:43:40|9725.1|9713.1|9722.3|9710.3|9725.1|9713.1|9722.3|9710.3|0
1740145430000|2025-02-21 13:43:50|9719.6|9707.6|9720.7|9708.7|9720.7|9708.7|9718.8|9706.8|0
1740145440000|2025-02-21 13:44:00|9720.2|9708.2|9715.3|9707.3|9720.2|9708.2|9715.3|9706.3|0
1740145450000|2025-02-21 13:44:10|9715.2|9707.2|9714.7|9706.7|9716.2|9707.8|9712.8|9703.8|34
1740145460000|2025-02-21 13:44:20|9716.2|9704.2|9703.2|9695.2|9716.2|9704.2|9703.2|9694.8|8
1740145470000|2025-02-21 13:44:30|9703.7|9695.7|9709.1|9697.1|9709.1|9697.7|9700.3|9689.3|27
1740145480000|2025-02-21 13:44:40|9710.3|9698.3|9728.1|9716.1|9728.1|9716.1|9710.3|9698.3|25
1740145490000|2025-02-21 13:44:50|9726.7|9714.7|9730.7|9718.7|9733|9721|9726.2|9714.2|6
1740145500000|2025-02-21 13:45:00|9728.4|9716.4|9718.7|9710.7|9728.6|9716.6|9718.3|9706.3|7
1740145510000|2025-02-21 13:45:10|9719.9|9707.9|9728.4|9716.4|9729.5|9717.5|9718.7|9706.7|14
1740145520000|2025-02-21 13:45:20|9731.1|9719.1|9725|9713|9732|9720|9724.4|9712.4|0
1740145530000|2025-02-21 13:45:30|9722.6|9710.6|9727|9715|9727.5|9715.5|9722.6|9710.6|4
1740145540000|2025-02-21 13:45:40|9701.2|9689.2|9701.8|9689.8|9702.5|9690.5|9696.5|9688.5|21
1740145550000|2025-02-21 13:45:50|9701.3|9689.3|9701.8|9689.8|9701.8|9689.8|9700.1|9688.1|2
1740145560000|2025-02-21 13:46:00|9703.8|9691.8|9700.5|9688.5|9703.8|9691.8|9689.7|9682.8|24
1740145570000|2025-02-21 13:46:10|9700.6|9688.6|9698.2|9686.2|9704.1|9692.1|9698.2|9686.2|4
1740145580000|2025-02-21 13:46:20|9702.8|9690.8|9703.2|9691.2|9703.2|9691.2|9702.8|9690.8|3
1740145590000|2025-02-21 13:46:30|9703.6|9691.6|9702.7|9690.7|9704.9|9692.9|9702.2|9690.2|2
1740145600000|2025-02-21 13:46:40|9703.8|9691.8|9695.8|9683.8|9703.8|9691.8|9695.8|9683.8|1
1740145610000|2025-02-21 13:46:50|9694.9|9682.9|9694.9|9682.9|9697.4|9685.4|9694.9|9682.9|5
1740145620000|2025-02-21 13:47:00|9691.3|9679.3|9686.7|9674.7|9691.3|9679.3|9683.3|9673.1|5
1740145630000|2025-02-21 13:47:10|9685.8|9673.8|9687.5|9675.5|9687.5|9675.5|9685.7|9673.7|6
1740145640000|2025-02-21 13:47:20|9687.7|9675.7|9686.7|9674.7|9687.7|9675.7|9686.2|9674.2|0
1740145650000|2025-02-21 13:47:30|9686.3|9674.3|9679.6|9667.6|9686.4|9678.2|9674.7|9662.7|12
1740145660000|2025-02-21 13:47:40|9676.7|9664.7|9679.7|9667.7|9680.6|9668.6|9672.8|9664.3|8
1740145670000|2025-02-21 13:47:50|9679.6|9667.6|9681.9|9669.9|9682.3|9670.3|9679.6|9667.6|2
1740145680000|2025-02-21 13:48:00|9680.9|9668.9|9672.6|9664.6|9680.9|9670|9671.3|9661.3|6
1740145690000|2025-02-21 13:48:10|9672.8|9664.8|9631.9|9619.9|9672.8|9664.8|9626.8|9614.8|22
1740145700000|2025-02-21 13:48:20|9630.4|9622.4|9651.1|9639.1|9651.1|9639.1|9627.3|9616.9|11
1740145710000|2025-02-21 13:48:30|9650.1|9638.1|9654.4|9642.4|9654.4|9642.4|9649.6|9637.6|11
1740145720000|2025-02-21 13:48:40|9654.9|9642.9|9659|9653|9664.3|9653|9654.9|9642.9|7
1740145730000|2025-02-21 13:48:50|9666.9|9654.9|9667.5|9655.5|9669.2|9657.2|9666.5|9654.5|4
1740145740000|2025-02-21 13:49:00|9667.3|9655.3|9671|9665|9676.9|9665|9667.3|9655.3|8
1740145750000|2025-02-21 13:49:10|9671.5|9665.5|9678|9666|9678|9667|9671.1|9660.3|6
1740145760000|2025-02-21 13:49:20|9671|9659|9672.5|9660.5|9673.5|9661.5|9661.1|9653.1|4
1740145770000|2025-02-21 13:49:30|9671.1|9659.1|9671.7|9663.7|9672.3|9664.3|9668.8|9656.8|6
1740145780000|2025-02-21 13:49:40|9672.2|9664.2|9666.1|9654.1|9672.2|9664.2|9664.7|9652.7|11
1740145790000|2025-02-21 13:49:50|9667|9655|9656.8|9644.8|9667.1|9655.1|9656.8|9644.8|5
1740145800000|2025-02-21 13:50:00|9656.3|9644.3|9649.9|9641.9|9656.3|9644.8|9649.9|9640.3|5
1740145810000|2025-02-21 13:50:10|9650.5|9638.5|9646.8|9634.8|9650.5|9639.6|9644.6|9632.9|14
1740145820000|2025-02-21 13:50:20|9647.3|9635.3|9647.6|9635.6|9648.4|9636.4|9646.5|9634.5|1
1740145830000|2025-02-21 13:50:30|9648.1|9636.1|9658.6|9646.6|9663.5|9652.2|9648.1|9636.1|16
1740145840000|2025-02-21 13:50:40|9658|9646|9648.5|9636.5|9658.4|9646.4|9647.5|9635.5|12
1740145850000|2025-02-21 13:50:50|9647.5|9635.5|9644.5|9638.5|9647.5|9638.5|9644.5|9633.7|5
1740145860000|2025-02-21 13:51:00|9644|9638|9645.9|9633.9|9646.5|9638.5|9639|9633|17
1740145870000|2025-02-21 13:51:10|9643|9635|9646|9640|9647|9640|9643|9634.3|9
1740145880000|2025-02-21 13:51:20|9646.1|9640.1|9646.4|9634.4|9647|9640.1|9645|9633|10
1740145890000|2025-02-21 13:51:30|9646.8|9634.8|9645.6|9633.6|9647|9640.3|9645|9633|4
1740145900000|2025-02-21 13:51:40|9644.6|9632.6|9642.1|9634.1|9644.6|9634.1|9642.1|9632.5|0
1740145910000|2025-02-21 13:51:50|9634.2|9622.2|9630.4|9618.4|9634.2|9624.5|9630.3|9618.3|7
1740145920000|2025-02-21 13:52:00|9632.7|9620.7|9639.2|9627.2|9639.2|9627.2|9631.9|9619.9|6
1740145930000|2025-02-21 13:52:10|9640.9|9628.9|9641.3|9629.3|9643.2|9634.6|9640.8|9628.8|3
1740145940000|2025-02-21 13:52:20|9642.3|9630.3|9638.3|9626.3|9642.3|9630.3|9637.3|9625.3|2
1740145950000|2025-02-21 13:52:30|||||||||1
1740145960000|2025-02-21 13:52:40|9639.6|9627.6|9642.1|9630.1|9644.6|9636.6|9639.2|9627.6|5
1740145970000|2025-02-21 13:52:50|9642|9630|9645.1|9633.1|9645.4|9637.8|9642|9630|5
1740145980000|2025-02-21 13:53:00|9643|9631|9633.7|9621.7|9643|9631|9633.2|9621.2|3
1740145990000|2025-02-21 13:53:10|9633.2|9621.2|9634.1|9626.1|9634.1|9626.2|9632.1|9620.7|4
1740146000000|2025-02-21 13:53:20|9634.6|9628.6|9636.6|9624.6|9636.6|9628.6|9634.5|9624.6|1
1740146010000|2025-02-21 13:53:30|9633.8|9621.8|9626.2|9614.2|9633.8|9621.8|9625.6|9613.6|2
1740146020000|2025-02-21 13:53:40|9625.3|9613.3|9626.2|9614.2|9626.7|9614.8|9622.1|9613.2|2
1740146030000|2025-02-21 13:53:50|9625.1|9619.1|9632.4|9620.4|9632.4|9623.6|9625.1|9617.6|7
1740146040000|2025-02-21 13:54:00|9633.4|9621.4|9626.2|9614.2|9633.4|9621.4|9626.2|9614.2|8
1740146050000|2025-02-21 13:54:10|9625.2|9619.2|9629.8|9621.8|9630.8|9621.8|9625.2|9614.8|4
1740146060000|2025-02-21 13:54:20|9630.8|9623.8|9628.3|9620.3|9630.8|9623.8|9628.3|9617.8|2
1740146070000|2025-02-21 13:54:30|||||||||2
1740146080000|2025-02-21 13:54:40|9628.7|9622.7|9636.6|9624.6|9636.9|9624.9|9628.7|9622.7|5
1740146090000|2025-02-21 13:54:50|9636.8|9624.8|9623.4|9615.4|9636.8|9626.3|9623.4|9613.9|5
1740146100000|2025-02-21 13:55:00|9623.2|9615.2|9621.9|9613.9|9625.9|9615.2|9620.3|9612.7|6
1740146110000|2025-02-21 13:55:10|9616|9604|9630.5|9618.5|9641.7|9629.7|9615.9|9603.9|21
1740146120000|2025-02-21 13:55:20|9629.4|9617.4|9625.2|9617.2|9632.3|9620.3|9620.9|9608.9|9
1740146130000|2025-02-21 13:55:30|9627.6|9615.6|9625.8|9617.8|9627.8|9617.8|9625.2|9615.6|3
1740146140000|2025-02-21 13:55:40|9625.9|9617.9|9625.7|9613.7|9625.9|9617.9|9623.3|9612.3|4
1740146150000|2025-02-21 13:55:50|9623.2|9615.2|9622.2|9616.2|9623.6|9616.2|9622.2|9615.2|0
1740146160000|2025-02-21 13:56:00|9621.2|9615.2|9623.6|9611.6|9627.1|9619.1|9621.2|9611.1|6
1740146170000|2025-02-21 13:56:10|9623.7|9611.7|9629|9617|9629|9617|9623.7|9611.7|3
1740146180000|2025-02-21 13:56:20|9626.8|9614.8|9624.3|9612.3|9626.8|9614.8|9624.3|9612.3|0
1740146190000|2025-02-21 13:56:30|9625.1|9613.1|9627.7|9615.7|9627.7|9615.7|9625.1|9613.1|1
1740146200000|2025-02-21 13:56:40|9626.7|9618.7|9630.1|9622.1|9630.6|9622.5|9626.7|9618.3|3
1740146210000|2025-02-21 13:56:50|9626.6|9620.6|9630.8|9622.8|9630.8|9622.8|9626.2|9614.2|6
1740146220000|2025-02-21 13:57:00|9636.3|9624.3|9623|9611|9637.2|9625.2|9623|9611|8
1740146230000|2025-02-21 13:57:10|9622.9|9610.9|9643.4|9631.4|9644.4|9632.4|9622.9|9610.9|24
1740146240000|2025-02-21 13:57:20|9641.9|9629.9|9637.9|9625.9|9641.9|9629.9|9637.9|9625.9|1
1740146250000|2025-02-21 13:57:30|9638.1|9626.1|9638.3|9626.3|9640.4|9631.3|9637.9|9625.9|2
1740146260000|2025-02-21 13:57:40|9635.8|9627.8|9633.4|9621.4|9635.8|9627.8|9633.3|9621.3|2
1740146270000|2025-02-21 13:57:50|9634.4|9622.4|9633.4|9625.4|9634.4|9625.4|9633.4|9622.4|16
1740146280000|2025-02-21 13:58:00|9634.9|9622.9|9630.9|9622.9|9634.9|9625.4|9630.4|9619.9|7
1740146290000|2025-02-21 13:58:10|9629.4|9617.4|9631|9619|9631.2|9619.2|9629.4|9617.4|1
1740146300000|2025-02-21 13:58:20|9631.9|9619.9|9631.4|9623.4|9632.9|9623.8|9628.4|9619.9|2
1740146310000|2025-02-21 13:58:30|9631.3|9623.3|9626.4|9614.4|9631.3|9623.3|9626.4|9614.4|1
1740146320000|2025-02-21 13:58:40|9624.4|9612.4|9621.4|9609.4|9624.4|9612.4|9621.4|9609.4|0
1740146330000|2025-02-21 13:58:50|9621.9|9609.9|9620.8|9608.8|9621.9|9609.9|9620.3|9608.3|0
1740146340000|2025-02-21 13:59:00|9618.4|9610.4|9620.9|9608.9|9625.9|9613.9|9616.5|9608.9|8
1740146350000|2025-02-21 13:59:10|9621.9|9609.9|9621.9|9609.9|9622.9|9613.9|9621.9|9609.9|1
1740146360000|2025-02-21 13:59:20|9620.4|9608.4|9616.9|9604.9|9622.4|9613.4|9616.9|9604.9|5
1740146370000|2025-02-21 13:59:30|9616.5|9604.5|9617.9|9605.9|9617.9|9608.4|9615.9|9603.9|6
1740146380000|2025-02-21 13:59:40|9617.4|9605.4|9616.9|9608.9|9617.9|9608.9|9616.3|9605.4|7
1740146390000|2025-02-21 13:59:50|9617.8|9605.8|9619.9|9607.9|9620.2|9608.2|9617.8|9605.8|1
1740146400000|2025-02-21 14:00:00|9620.4|9608.4|9610.9|9598.9|9620.4|9608.9|9610.9|9598.9|7
1740146410000|2025-02-21 14:00:10|9609.9|9597.9|9609.3|9601.3|9609.9|9601.4|9607.4|9596.4|5
1740146420000|2025-02-21 14:00:20|9608.9|9600.9|9615.3|9603.3|9615.8|9604.1|9608.9|9600.9|4
1740146430000|2025-02-21 14:00:30|9614.9|9602.9|9623.3|9615.3|9627.8|9615.8|9614.8|9602.8|12
1740146440000|2025-02-21 14:00:40|9622.8|9614.8|9623.4|9611.4|9630.8|9618.8|9622.8|9611.4|8
1740146450000|2025-02-21 14:00:50|9623.5|9611.5|9617.9|9609.9|9624.4|9612.4|9617.8|9608.9|6
1740146460000|2025-02-21 14:01:00|9617.8|9609.8|9628.8|9616.8|9628.8|9618.4|9617.8|9609.8|5
1740146470000|2025-02-21 14:01:10|9626.3|9618.3|9626.3|9618.3|9627.9|9618.9|9626.3|9614.3|3
1740146480000|2025-02-21 14:01:20|9625.3|9613.3|9622.3|9614.3|9625.3|9614.3|9621.3|9611.8|5
1740146490000|2025-02-21 14:01:30|9623.9|9611.9|9614.9|9606.9|9623.9|9616.3|9614.8|9602.8|6
1740146500000|2025-02-21 14:01:40|9615.9|9603.9|9614.4|9606.4|9615.9|9606.9|9614.4|9603.9|0
1740146510000|2025-02-21 14:01:50|9615.9|9603.9|9614.9|9606.9|9616|9606.9|9614.9|9603.9|1
1740146520000|2025-02-21 14:02:00|9614.4|9606.4|9609.4|9603.4|9614.4|9606.4|9608.9|9596.9|9
1740146530000|2025-02-21 14:02:10|9615|9603|9623.4|9611.4|9630.3|9618.3|9612.9|9600.9|11
1740146540000|2025-02-21 14:02:20|9623.9|9611.9|9624.4|9612.4|9624.4|9612.4|9622.9|9610.9|0
1740146550000|2025-02-21 14:02:30|9620.8|9608.8|9618.9|9606.9|9620.9|9608.9|9617.5|9605.5|4
1740146560000|2025-02-21 14:02:40|9618.4|9606.4|9617.9|9605.9|9618.9|9606.9|9617.9|9605.9|0
1740146570000|2025-02-21 14:02:50|9613.9|9601.9|9618|9606|9618|9606|9611.6|9599.6|5
1740146580000|2025-02-21 14:03:00|9617.9|9605.9|9612.5|9604.5|9617.9|9605.9|9610.9|9602.4|5
1740146590000|2025-02-21 14:03:10|9612|9604|9612.9|9606.9|9612.9|9606.9|9611.9|9603.9|4
1740146600000|2025-02-21 14:03:20|9613|9607|9618.8|9606.8|9620|9608|9613|9606.8|3
1740146610000|2025-02-21 14:03:30|9618.3|9606.3|9616.9|9604.9|9618.3|9606.3|9616.9|9604.9|3
1740146620000|2025-02-21 14:03:40|9617.4|9605.4|9604.6|9592.6|9617.4|9605.4|9597.2|9587.2|12
1740146630000|2025-02-21 14:03:50|9604.2|9592.2|9604.4|9592.4|9605.4|9593.4|9600.2|9592.2|3
1740146640000|2025-02-21 14:04:00|9601.4|9593.4|9564.9|9556.9|9601.4|9593.4|9558.3|9546.3|9
1740146650000|2025-02-21 14:04:10|9564.2|9556.2|9575.3|9563.3|9576.7|9564.7|9562.7|9550.7|11
1740146660000|2025-02-21 14:04:20|9575.7|9563.7|9586.8|9574.8|9587.7|9575.7|9575.7|9563.7|7
1740146670000|2025-02-21 14:04:30|9586.4|9574.4|9597.7|9585.7|9597.7|9585.7|9586.3|9574.3|9
1740146680000|2025-02-21 14:04:40|9596.7|9584.7|9602.2|9590.2|9602.2|9590.2|9595.6|9584.7|2
1740146690000|2025-02-21 14:04:50|9602.4|9590.4|9611.3|9599.3|9611.3|9599.3|9602.4|9590.4|4
1740146700000|2025-02-21 14:05:00|9609.8|9597.8|9602.4|9590.4|9610.3|9598.3|9602.4|9590.4|6
1740146710000|2025-02-21 14:05:10|9601.6|9589.6|9591.6|9583.6|9601.6|9589.6|9586.4|9574.4|6
1740146720000|2025-02-21 14:05:20|9590.5|9578.5|9582.8|9570.8|9590.7|9578.7|9582.8|9570.8|3
1740146730000|2025-02-21 14:05:30|9582.6|9570.6|9596.9|9584.9|9596.9|9584.9|9582.6|9570.6|4
1740146740000|2025-02-21 14:05:40|9596.4|9584.4|9596.7|9584.7|9596.7|9584.7|9595.1|9583.1|1
1740146750000|2025-02-21 14:05:50|9597.6|9585.6|9595.6|9583.6|9597.6|9585.6|9595.6|9583.6|2
1740146760000|2025-02-21 14:06:00|9595.1|9583.1|9583.2|9571.2|9595.5|9583.5|9583.2|9571.2|6
1740146770000|2025-02-21 14:06:10|9582.2|9570.2|9585.7|9573.7|9586.6|9574.6|9582.2|9570.2|5
1740146780000|2025-02-21 14:06:20|9573|9561|9567.5|9555.5|9573|9561|9558|9546|17
1740146790000|2025-02-21 14:06:30|9570.5|9558.5|9555.9|9543.9|9570.5|9558.5|9554.4|9542.4|21
1740146800000|2025-02-21 14:06:40|9556.9|9544.9|9560.3|9548.3|9560.3|9550.5|9556.4|9544.4|4
1740146810000|2025-02-21 14:06:50|9560.2|9548.2|9565.9|9553.9|9570.4|9558.4|9560.2|9548.2|6
1740146820000|2025-02-21 14:07:00|9565.4|9553.4|9580.2|9572.2|9582.5|9572.2|9561.4|9549.4|12
1740146830000|2025-02-21 14:07:10|9579.3|9571.3|9577.1|9571.1|9581.7|9572.1|9577.1|9569.6|0
1740146840000|2025-02-21 14:07:20|9579|9571|9574.5|9562.5|9581.3|9574.3|9568.6|9556.6|13
1740146850000|2025-02-21 14:07:30|9573|9561|9571.5|9559.5|9573|9561|9566.7|9554.7|8
1740146860000|2025-02-21 14:07:40|9571.3|9559.3|9568.1|9556.1|9571.3|9559.3|9567|9555.5|4
1740146870000|2025-02-21 14:07:50|9569.8|9557.8|9567.9|9555.9|9569.8|9557.8|9567.9|9555.9|2
1740146880000|2025-02-21 14:08:00|9567|9555|9576.4|9564.4|9577.4|9565.4|9566.5|9554.5|5
1740146890000|2025-02-21 14:08:10|9576|9564|9575.1|9563.1|9576|9564|9574|9562|4
1740146900000|2025-02-21 14:08:20|9574.8|9562.8|9573.6|9561.6|9575.2|9563.2|9572.6|9560.6|0
1740146910000|2025-02-21 14:08:30|9574.6|9562.6|9584.6|9572.6|9586.6|9574.6|9573.6|9561.6|7
1740146920000|2025-02-21 14:08:40|9585.2|9573.2|9583|9575|9589.6|9577.6|9582.9|9571.6|12
1740146930000|2025-02-21 14:08:50|9583.3|9577|9588|9576|9591|9579|9583.3|9576|6
1740146940000|2025-02-21 14:09:00|9584.2|9576.2|9591.2|9579.2|9592.1|9580.3|9584.2|9573.1|17
1740146950000|2025-02-21 14:09:10|9590.3|9578.3|9579.3|9567.3|9590.3|9578.3|9578.4|9566.4|3
1740146960000|2025-02-21 14:09:20|9578.8|9566.8|9580.2|9572.2|9581.3|9572.2|9578.8|9566.8|3
1740146970000|2025-02-21 14:09:30|9582.2|9570.2|9590.9|9578.9|9590.9|9578.9|9582.2|9570.2|4
1740146980000|2025-02-21 14:09:40|9591.7|9579.7|9590.2|9578.2|9591.7|9579.7|9590.2|9578.2|0
1740146990000|2025-02-21 14:09:50|9591|9579|9589|9577|9591|9579|9589|9577|3
1740147000000|2025-02-21 14:10:00|9588.9|9576.9|9586|9574|9588.9|9576.9|9579|9567|8
1740147010000|2025-02-21 14:10:10|9586.5|9574.5|9588.7|9576.7|9589.2|9577.2|9584.7|9574.5|4
1740147020000|2025-02-21 14:10:20|9586.7|9574.7|9586.1|9574.1|9586.7|9574.7|9585.2|9573.2|2
1740147030000|2025-02-21 14:10:30|9586.2|9574.2|9581.3|9569.3|9586.2|9574.2|9578.8|9566.8|2
1740147040000|2025-02-21 14:10:40|9580.4|9568.4|9579|9567|9580.9|9568.9|9579|9567|11
1740147050000|2025-02-21 14:10:50|9579.1|9567.1|9578.8|9572.8|9579.4|9572.8|9578.8|9567.1|3
1740147060000|2025-02-21 14:11:00|9578.9|9572.9|9578|9566|9579.4|9572.9|9577.9|9566|4
1740147070000|2025-02-21 14:11:10|9578.4|9566.4|9577.1|9565.1|9580.5|9571.5|9577.1|9565.1|11
1740147080000|2025-02-21 14:11:20|9576.1|9570.1|9587.6|9575.6|9588|9576|9574|9564.5|5
1740147090000|2025-02-21 14:11:30|9587|9575|9586.6|9574.6|9588.5|9576.5|9585.6|9573.6|3
1740147100000|2025-02-21 14:11:40|9587.5|9575.5|9590.6|9578.6|9591.4|9579.4|9583.9|9575.5|31
1740147110000|2025-02-21 14:11:50|9590.7|9578.7|9589.9|9577.9|9591.7|9582.2|9589.9|9577.9|6
1740147120000|2025-02-21 14:12:00|9588.9|9576.9|9583.2|9577.2|9588.9|9580.2|9583.2|9576.9|11
1740147130000|2025-02-21 14:12:10|9583.6|9577.6|9574|9562|9583.6|9577.6|9573.5|9561.5|3
1740147140000|2025-02-21 14:12:20|9576.3|9564.3|9570|9558|9576.3|9564.3|9570|9558|1
1740147150000|2025-02-21 14:12:30|9570.4|9558.4|9566|9554|9571.4|9559.4|9565|9553|4
1740147160000|2025-02-21 14:12:40|9564.5|9552.5|9565.1|9553.1|9567.6|9555.6|9564.5|9552.5|5
1740147170000|2025-02-21 14:12:50|9565.6|9553.6|9561.5|9549.5|9566|9554|9561.5|9549.5|0
1740147180000|2025-02-21 14:13:00|9561.4|9549.4|9561|9549|9565|9553|9554|9542|6
1740147190000|2025-02-21 14:13:10|9560.1|9548.1|9555.5|9543.5|9560.1|9550.1|9555|9543|10
1740147200000|2025-02-21 14:13:20|9555|9543|9557.7|9545.7|9561|9549|9553.1|9541.1|10
1740147210000|2025-02-21 14:13:30|9557.9|9545.9|9546|9534|9558.9|9548.4|9544.5|9532.5|15
1740147220000|2025-02-21 14:13:40|9550|9538|9548.6|9536.6|9550.6|9539.1|9543.3|9531.3|8
1740147230000|2025-02-21 14:13:50|9547.7|9535.7|9541.9|9533.9|9547.7|9535.7|9538.5|9526.5|6
1740147240000|2025-02-21 14:14:00|9545.9|9532.8|9529.1|9517.1|9545.9|9532.8|9526.4|9517.1|29
1740147250000|2025-02-21 14:14:10|9528.6|9516.6|9527.1|9515.1|9528.6|9516.6|9522.4|9510.4|8
1740147260000|2025-02-21 14:14:20|9524.1|9512.1|9526.6|9514.6|9529.6|9517.6|9520|9508|15
1740147270000|2025-02-21 14:14:30|9526|9514|9524.1|9512.1|9526.6|9519.1|9522.1|9510.1|4
1740147280000|2025-02-21 14:14:40|9524.9|9512.9|9523.4|9511.4|9531|9519|9522|9510|22
1740147290000|2025-02-21 14:14:50|9525.9|9513.9|9522.6|9510.6|9528.5|9517.4|9522.6|9510.6|5
1740147300000|2025-02-21 14:15:00|9522.1|9510.1|9496.2|9484.2|9529|9521.6|9496.2|9484.2|20
1740147310000|2025-02-21 14:15:10|9491.2|9479.2|9499.8|9487.8|9499.8|9487.8|9490.1|9478.1|15
1740147320000|2025-02-21 14:15:20|9499.5|9487.5|9492.2|9480.2|9499.6|9488.5|9483.1|9471.1|27
1740147330000|2025-02-21 14:15:30|9492.6|9480.6|9498.7|9486.7|9500.2|9488.2|9488.6|9476.6|13
1740147340000|2025-02-21 14:15:40|9499.1|9487.1|9497.8|9485.8|9499.1|9487.1|9489.4|9477.4|18
1740147350000|2025-02-21 14:15:50|9494.8|9486.8|9503.1|9491.1|9507.1|9495.1|9492.8|9486.7|16
1740147360000|2025-02-21 14:16:00|9502.6|9490.6|9506.5|9498.5|9510.2|9499|9502.2|9490.2|10
1740147370000|2025-02-21 14:16:10|9506.3|9498.3|9509.1|9497.1|9510.7|9498.7|9505.6|9495.1|7
1740147380000|2025-02-21 14:16:20|9510.1|9498.1|9513.9|9501.9|9518.4|9506.4|9510.1|9498.1|4
1740147390000|2025-02-21 14:16:30|9514|9502|9501.7|9489.7|9514|9502|9501.3|9489.3|1
1740147400000|2025-02-21 14:16:40|9502.4|9490.4|9507|9495|9508.7|9496.7|9499.4|9488.3|8
1740147410000|2025-02-21 14:16:50|9506.6|9494.6|9503.1|9491.1|9509.8|9497.8|9503.1|9491.1|8
1740147420000|2025-02-21 14:17:00|9503.6|9491.6|9512.4|9500.4|9517.6|9505.6|9501.1|9489.1|10
1740147430000|2025-02-21 14:17:10|9512|9500|9507|9495|9512|9500|9498.7|9491.3|14
1740147440000|2025-02-21 14:17:20|9506.9|9494.9|9507|9495|9507.4|9495.4|9506.4|9494.4|7
1740147450000|2025-02-21 14:17:30|9506.9|9494.9|9482.9|9470.9|9507.5|9495.5|9482.4|9470.4|13
1740147460000|2025-02-21 14:17:40|9483.9|9471.9|9483.8|9475.8|9485.2|9476.3|9480.8|9471.4|8
1740147470000|2025-02-21 14:17:50|9478.9|9466.9|9490|9478|9492.2|9480.2|9478.8|9466.8|6
1740147480000|2025-02-21 14:18:00|9490.1|9478.1|9498.3|9486.3|9498.3|9486.3|9486.6|9475.6|27
1740147490000|2025-02-21 14:18:10|9493.6|9481.6|9491.4|9479.4|9496.2|9484.2|9490|9478|8
1740147500000|2025-02-21 14:18:20|9491.9|9479.9|9487.8|9475.8|9491.9|9479.9|9482.8|9472.4|7
1740147510000|2025-02-21 14:18:30|9487.7|9475.7|9487.9|9475.9|9487.9|9475.9|9477.9|9465.9|4
1740147520000|2025-02-21 14:18:40|9490.4|9478.4|9486.8|9474.8|9490.4|9478.9|9484.9|9472.9|3
1740147530000|2025-02-21 14:18:50|9487.4|9475.4|9485.7|9477.7|9487.4|9478.1|9485.7|9473.9|7
1740147540000|2025-02-21 14:19:00|9487.3|9475.3|9485.5|9479.5|9487.3|9479.5|9485.5|9473.8|5
1740147550000|2025-02-21 14:19:10|9485.4|9479.4|9485.9|9473.9|9487.2|9479.4|9481.9|9472.8|5
1740147560000|2025-02-21 14:19:20|9485.5|9473.5|9486.3|9474.3|9486.9|9474.9|9485.5|9473.5|4
1740147570000|2025-02-21 14:19:30|9487.3|9475.3|9478.8|9472.8|9487.3|9475.3|9478.8|9470.4|6
1740147580000|2025-02-21 14:19:40|9478.6|9472.6|9484.1|9472.1|9487|9477.6|9478.6|9471.3|8
1740147590000|2025-02-21 14:19:50|9483.7|9471.7|9480|9468|9484.6|9472.6|9480|9468|1
1740147600000|2025-02-21 14:20:00|9479.1|9467.1|9476.8|9464.8|9479.1|9467.1|9476.8|9464.8|4
1740147610000|2025-02-21 14:20:10|9475.9|9463.9|9481.3|9469.3|9481.3|9469.3|9475.9|9463.9|3
1740147620000|2025-02-21 14:20:20|9482.2|9470.2|9484.7|9472.7|9484.8|9472.8|9482.2|9470.2|5
1740147630000|2025-02-21 14:20:30|9484.3|9472.3|9483|9471|9484.3|9472.3|9482.3|9470.3|9
1740147640000|2025-02-21 14:20:40|9482.1|9470.1|9483.7|9471.7|9486.7|9478.9|9482.1|9470.1|4
1740147650000|2025-02-21 14:20:50|9482.3|9476.3|9485.8|9479.8|9486.8|9479.8|9478.3|9470.3|2
1740147660000|2025-02-21 14:21:00|9486.3|9480.3|9483.3|9471.3|9492|9483.8|9483.3|9471.3|3
1740147670000|2025-02-21 14:21:10|9483.1|9471.1|9481.7|9469.7|9483.1|9471.1|9481|9469|2
1740147680000|2025-02-21 14:21:20|9481.2|9469.2|9482.7|9470.7|9482.7|9470.7|9481.2|9469.2|1
1740147690000|2025-02-21 14:21:30|9482.1|9470.1|9475|9469|9482.1|9470.1|9472.4|9460.4|8
1740147700000|2025-02-21 14:21:40|9475.2|9469.2|9476|9464|9483.2|9471.2|9475|9463|4
1740147710000|2025-02-21 14:21:50|9476.5|9464.5|9476.6|9468.6|9477|9470.5|9475.5|9464.5|1
1740147720000|2025-02-21 14:22:00|9477|9465|9473|9465|9477|9466.4|9472|9464|2
1740147730000|2025-02-21 14:22:10|9481.4|9467|9479|9473|9482|9474.3|9479|9467|9
1740147740000|2025-02-21 14:22:20|9478.4|9472.4|9475.1|9463.1|9480|9472.4|9475.1|9463.1|4
1740147750000|2025-02-21 14:22:30|9475|9463|9478.7|9470.7|9478.7|9472.1|9474|9462|4
1740147760000|2025-02-21 14:22:40|9478.2|9472.2|9480.7|9472.7|9480.7|9472.7|9478.2|9470.8|6
1740147770000|2025-02-21 14:22:50|9480.3|9472.3|9479.4|9473.4|9481.9|9473.4|9479.4|9469.8|5
1740147780000|2025-02-21 14:23:00|9479.5|9473.5|9479.5|9471.5|9481|9474.3|9477.5|9471.5|3
1740147790000|2025-02-21 14:23:10|9480|9472|9480.6|9472.6|9480.6|9472.6|9479.5|9471.5|3
1740147800000|2025-02-21 14:23:20|9480.5|9472.5|9501.5|9489.5|9501.5|9489.5|9478.6|9472.5|44
1740147810000|2025-02-21 14:23:30|9501.7|9489.7|9511.9|9499.9|9511.9|9499.9|9498.6|9488.2|14
1740147820000|2025-02-21 14:23:40|9512.6|9500.6|9525.1|9517.1|9526.1|9517.1|9512.6|9500.6|22
1740147830000|2025-02-21 14:23:50|9526.3|9514.3|9525.2|9513.2|9527.2|9517.2|9524.7|9512.7|7
1740147840000|2025-02-21 14:24:00|9522.8|9514.8|9523.1|9517.1|9525.3|9518.3|9521.7|9509.7|10
1740147850000|2025-02-21 14:24:10|9523.4|9517.4|9510.5|9498.5|9523.4|9517.4|9510.4|9498.4|6
1740147860000|2025-02-21 14:24:20|9510.4|9498.4|9505.4|9497.4|9511.3|9501.9|9503.9|9491.9|2
1740147870000|2025-02-21 14:24:30|9504.9|9498.9|9500.5|9488.5|9506.4|9498.9|9499.6|9487.6|3
1740147880000|2025-02-21 14:24:40|9499.6|9487.6|9514|9502|9514.9|9503.1|9499.6|9487.6|3
1740147890000|2025-02-21 14:24:50|9513.5|9501.5|9516.1|9508.1|9517|9511|9513.5|9501.5|5
1740147900000|2025-02-21 14:25:00|9515|9504.1|9516.5|9510.5|9517.5|9511|9513|9502.4|14
1740147910000|2025-02-21 14:25:10|9514|9506|9510.4|9502.4|9514|9506|9509.9|9502.4|8
1740147920000|2025-02-21 14:25:20|9508.9|9502.9|9505.1|9493.1|9516|9504|9505.1|9493.1|8
1740147930000|2025-02-21 14:25:30|9505.5|9493.5|9505.5|9493.5|9510.9|9503.8|9501.7|9489.7|9
1740147940000|2025-02-21 14:25:40|9499.9|9487.9|9509.9|9503.9|9510.3|9503.9|9499.9|9487.9|8
1740147950000|2025-02-21 14:25:50|9511.8|9505.8|9514.8|9506.8|9514.8|9506.8|9511.8|9505.8|4
1740147960000|2025-02-21 14:26:00|9512.5|9506.5|9503.8|9495.8|9512.5|9506.5|9502.8|9490.8|17
1740147970000|2025-02-21 14:26:10|9504.2|9496.2|9505.2|9493.2|9511.1|9499.1|9504.2|9493.2|7
1740147980000|2025-02-21 14:26:20|9506.1|9494.1|9513.2|9505.2|9517.1|9506.7|9504.3|9492.3|15
1740147990000|2025-02-21 14:26:30|9512.7|9504.7|9516.1|9508.1|9516.1|9509.6|9512.7|9504.7|6
1740148000000|2025-02-21 14:26:40|9515.9|9509.9|9516.1|9508.1|9516.3|9510.1|9515.1|9504.3|4
1740148010000|2025-02-21 14:26:50|9525.4|9513.4|9525.3|9513.3|9525.4|9516.2|9524.2|9512.8|40
1740148020000|2025-02-21 14:27:00|9522.8|9514.8|9519.9|9511.9|9524.4|9515.3|9515.7|9508.2|20
1740148030000|2025-02-21 14:27:10|9520.9|9512.9|9523.5|9511.5|9524.3|9517.9|9519.9|9510.5|8
1740148040000|2025-02-21 14:27:20|9522.6|9514.6|9521.9|9515.9|9523.8|9515.9|9521.9|9511.5|4
1740148050000|2025-02-21 14:27:30|9523.4|9515.4|9527.2|9515.2|9537|9525|9521.8|9511.5|23
1740148060000|2025-02-21 14:27:40|9526.8|9514.8|9528.1|9520.1|9534.1|9522.1|9526.8|9514.8|3
1740148070000|2025-02-21 14:27:50|9528.9|9520.9|9524.6|9512.6|9529.8|9522.3|9521.6|9509.6|1
1740148080000|2025-02-21 14:28:00|9524.7|9512.7|9522.4|9510.4|9532.6|9520.6|9522.1|9510.4|3
1740148090000|2025-02-21 14:28:10|9521.7|9509.7|9522.3|9510.3|9531.5|9519.5|9521.3|9509.3|4
1740148100000|2025-02-21 14:28:20|9522.1|9514.1|9516.3|9504.3|9525|9514.6|9515.8|9503.8|4
1740148110000|2025-02-21 14:28:30|9515.4|9503.4|9511.8|9499.8|9515.8|9503.8|9511.3|9499.3|9
1740148120000|2025-02-21 14:28:40|9517.6|9505.6|9513.3|9501.3|9517.6|9505.6|9512.2|9500.3|7
1740148130000|2025-02-21 14:28:50|9512.8|9504.8|9519.3|9507.3|9519.3|9507.3|9512.8|9501.9|3
1740148140000|2025-02-21 14:29:00|9518.4|9506.4|9512.8|9500.8|9520.3|9510.4|9511.4|9499.4|4
1740148150000|2025-02-21 14:29:10|9512.3|9500.3|9513.8|9501.8|9515.6|9505.7|9512.3|9500.3|5
1740148160000|2025-02-21 14:29:20|9513.4|9501.4|9512.4|9500.4|9515.7|9503.7|9512.4|9500.4|5
1740148170000|2025-02-21 14:29:30|9512.3|9500.3|9511.7|9505.7|9513.7|9506.2|9511.7|9500.3|2
1740148180000|2025-02-21 14:29:40|9512.2|9506.2|9505.6|9493.6|9512.2|9506.2|9504.2|9492.2|3
1740148190000|2025-02-21 14:29:50|9506.2|9494.2|9503.7|9491.7|9506.4|9499.2|9503.7|9491.7|4
1740148200000|2025-02-21 14:30:00|9503.4|9491.4|9500.8|9488.8|9503.4|9491.4|9499.8|9487.8|1
1740148210000|2025-02-21 14:30:10|9501.3|9489.3|9487.9|9475.9|9501.3|9489.3|9486.4|9475.9|13
1740148220000|2025-02-21 14:30:20|9485.3|9477.3|9482.9|9474.9|9487.3|9477.4|9482.5|9472.4|7
1740148230000|2025-02-21 14:30:30|9483|9475|9496.1|9484.1|9501.5|9489.5|9477.6|9469.4|25
1740148240000|2025-02-21 14:30:40|9492.8|9480.8|9486|9474|9492.8|9480.8|9486|9474|5
1740148250000|2025-02-21 14:30:50|9485.6|9473.6|9488|9476|9488.1|9479.1|9485.6|9473.6|6
1740148260000|2025-02-21 14:31:00|9488.1|9476.1|9484.8|9472.8|9488.1|9476.3|9484.1|9472.3|3
1740148280000|2025-02-21 14:31:20|9482.4|9474.4|9472|9460|9484.8|9474.4|9471.4|9459.4|19
1740148290000|2025-02-21 14:31:30|9471.9|9459.9|9473.9|9461.9|9475.8|9469.1|9469|9457|21
1740148300000|2025-02-21 14:31:40|9473.4|9461.4|9469.9|9461.9|9474.3|9465.9|9469.9|9459.2|3
1740148310000|2025-02-21 14:31:50|9469.5|9457.5|9456|9444|9470|9458|9454.6|9442.6|24
1740148320000|2025-02-21 14:32:00|9455|9447|9451.1|9443.1|9459.3|9449|9450.6|9441.1|12
1740148330000|2025-02-21 14:32:10|9450.7|9442.7|9450.2|9442.2|9451.1|9443.1|9450.2|9442.2|6
1740148340000|2025-02-21 14:32:20|9450.1|9442.1|9449.6|9437.6|9450.1|9442.1|9449.6|9437.6|5
1740148350000|2025-02-21 14:32:30|9448.5|9440.5|9436.7|9424.7|9448.5|9440.5|9426.6|9414.6|18
1740148360000|2025-02-21 14:32:40|9437.2|9425.2|9432.6|9424.6|9437.2|9426.6|9431.2|9419.2|14
1740148370000|2025-02-21 14:32:50|9431.7|9423.7|9446.8|9434.8|9447.7|9435.7|9431.7|9423.7|7
1740148380000|2025-02-21 14:33:00|9446.7|9434.7|9451.6|9443.6|9456.2|9447.1|9444.2|9432.2|9
1740148390000|2025-02-21 14:33:10|9452.1|9444.1|9451.1|9443.1|9452.1|9445.5|9448.6|9442.6|3
1740148400000|2025-02-21 14:33:20|9449.6|9443.6|9437|9425|9449.6|9443.6|9437|9425|11
1740148410000|2025-02-21 14:33:30|9439|9427|9435.3|9423.3|9440.8|9428.8|9435.2|9423.2|5
1740148420000|2025-02-21 14:33:40|9431.7|9423.7|9432.1|9424.1|9436.1|9425.6|9431.5|9423.7|8
1740148430000|2025-02-21 14:33:50|9432.3|9420.3|9400.3|9392.3|9432.3|9424.9|9400.3|9391.9|22
1740148440000|2025-02-21 14:34:00|9399.8|9391.8|9408.3|9402.3|9410.3|9402.8|9399.8|9389.2|26
1740148450000|2025-02-21 14:34:10|9408.4|9400.4|9408.5|9402.5|9409.8|9402.5|9408.3|9400.4|9
1740148460000|2025-02-21 14:34:20|9411.3|9403.3|9402.5|9390.5|9411.3|9403.3|9402.1|9390.1|5
1740148470000|2025-02-21 14:34:30|9402.1|9390.1|9372.1|9360.1|9402.1|9390.1|9367.1|9355.1|25
1740148480000|2025-02-21 14:34:40|9370.8|9358.8|9369.8|9357.8|9375.8|9367.5|9369.8|9357.8|30
1740148490000|2025-02-21 14:34:50|9370.4|9358.4|9381.1|9369.1|9381.6|9369.6|9356|9345.5|43
1740148500000|2025-02-21 14:35:00|9381.7|9369.7|9381.8|9375.8|9383.3|9375.8|9370.5|9361.6|11
1740148510000|2025-02-21 14:35:10|9381.9|9373.9|9381.7|9369.7|9383.3|9374.3|9381.3|9369.3|6
1740148520000|2025-02-21 14:35:20|9381.2|9369.2|9375.2|9369.2|9381.7|9369.7|9373.2|9361.2|22
1740148530000|2025-02-21 14:35:30|9372.9|9360.9|9363.4|9351.4|9372.9|9360.9|9356.2|9344.2|22
1740148540000|2025-02-21 14:35:40|9363|9351|9366.5|9354.5|9369|9357|9363|9351|2
1740148550000|2025-02-21 14:35:50|9364.6|9352.6|9367|9355|9367.6|9355.6|9363.8|9351.8|2
1740148560000|2025-02-21 14:36:00|9367.5|9355.5|9360.6|9354.6|9369.1|9359.5|9360.6|9353.1|4
1740148570000|2025-02-21 14:36:10|9360.5|9354.5|9361.7|9349.7|9367.8|9355.8|9352.5|9345|13
1740148580000|2025-02-21 14:36:20|9360.8|9348.8|9368.1|9356.1|9368.6|9356.6|9347.6|9340|38
1740148590000|2025-02-21 14:36:30|9367.6|9355.6|9358.1|9346.1|9367.6|9355.6|9353.9|9344.7|7
1740148600000|2025-02-21 14:36:40|9357.8|9345.8|9357|9345|9360.6|9348.6|9357|9345|6
1740148610000|2025-02-21 14:36:50|9356.4|9344.4|9355.3|9343.3|9356.9|9344.9|9348.8|9342.7|4
1740148620000|2025-02-21 14:37:00|9351.5|9343.5|9353.1|9341.1|9355.4|9343.5|9341.1|9335.1|23
1740148630000|2025-02-21 14:37:10|9353.2|9341.2|9353.2|9341.2|9356.4|9344.6|9351.6|9341.2|5
1740148640000|2025-02-21 14:37:20|9353.1|9341.1|9355.5|9349.5|9357|9349.5|9351.2|9340.3|9
1740148650000|2025-02-21 14:37:30|9360.7|9348.7|9360.7|9352.7|9363.1|9354.1|9360.6|9348.7|24
1740148660000|2025-02-21 14:37:40|9360.4|9352.4|9360|9352|9362.7|9353|9360|9350.5|2
1740148670000|2025-02-21 14:37:50|9359.5|9351.5|9353.2|9341.2|9359.5|9351.5|9350.7|9338.7|4
1740148680000|2025-02-21 14:38:00|9352.8|9340.8|9347.9|9339.9|9353.5|9341.5|9346|9335.1|6
1740148690000|2025-02-21 14:38:10|9347.5|9339.5|9349|9337|9349.7|9339.5|9346.5|9334.5|3
1740148700000|2025-02-21 14:38:20|9349.5|9337.5|9328|9322|9349.5|9337.5|9328|9320.5|25
1740148710000|2025-02-21 14:38:30|9333.6|9321.6|9331|9319|9337.1|9325.1|9330|9318.5|15
1740148720000|2025-02-21 14:38:40|9325.5|9319.5|9356.9|9344.9|9357.9|9345.9|9325|9319|16
1740148730000|2025-02-21 14:38:50|9356|9344|9352.5|9340.5|9356|9344|9350.9|9338.9|0
1740148740000|2025-02-21 14:39:00|9353.4|9341.4|9369.9|9361.9|9370|9363|9352|9340|10
1740148750000|2025-02-21 14:39:10|9372|9360|9369.4|9361.4|9372|9361.4|9369|9358.5|6
1740148760000|2025-02-21 14:39:20|9370|9362|9385.4|9373.4|9386|9375.4|9370|9362|44
1740148770000|2025-02-21 14:39:30|9382.9|9374.9|9374|9368|9385.4|9375.9|9374|9365.5|3
1740148780000|2025-02-21 14:39:40|9374.6|9368.6|9383.4|9371.4|9384.4|9372.4|9374.6|9368.6|4
1740148790000|2025-02-21 14:39:50|9381.2|9369.2|9391|9379|9392|9382.9|9381.2|9369.2|65
1740148800000|2025-02-21 14:40:00|9392|9380|9382.3|9370.3|9392|9380|9374|9362|26
1740148810000|2025-02-21 14:40:10|9383.9|9371.9|9391.5|9379.5|9391.5|9384.3|9382.9|9371.9|10
1740148820000|2025-02-21 14:40:20|9390.5|9382.5|9380.7|9372.7|9390.5|9382.5|9380.7|9370.3|6
1740148830000|2025-02-21 14:40:30|9380.8|9372.8|9365.8|9353.8|9380.8|9372.8|9364.8|9353.8|5
1740148840000|2025-02-21 14:40:40|9363.4|9355.4|9338.4|9326.4|9363.4|9355.4|9335.8|9326.4|6
1740148850000|2025-02-21 14:40:50|9337.9|9325.9|9334|9322|9337.9|9325.9|9329|9319.5|20
1740148860000|2025-02-21 14:41:00|9333.5|9321.5|9334|9322|9336.5|9324.5|9325.5|9319.5|7
1740148870000|2025-02-21 14:41:10|9333.5|9321.5|9345|9333|9346.9|9334.9|9331.5|9319.5|5
1740148880000|2025-02-21 14:41:20|9345.9|9333.9|9374.9|9362.9|9374.9|9362.9|9342.5|9330.5|6
1740148890000|2025-02-21 14:41:30|9370.6|9358.6|9357.4|9345.4|9371.5|9359.5|9357.4|9345.4|4
1740148900000|2025-02-21 14:41:40|9354.7|9342.7|9370.7|9358.7|9370.7|9358.7|9352.8|9340.8|7
1740148910000|2025-02-21 14:41:50|9370.8|9358.8|9363.7|9351.7|9371.7|9365.7|9359.8|9347.8|7
1740148920000|2025-02-21 14:42:00|9362.4|9350.4|9365.1|9353.1|9365.3|9353.7|9358.7|9350.4|3
1740148930000|2025-02-21 14:42:10|9364.1|9352.1|9359|9347|9364.1|9352.1|9358.5|9346.5|2
1740148940000|2025-02-21 14:42:20|9358.7|9346.7|9366.5|9358.5|9367.6|9358.5|9358.7|9346.7|1
1740148950000|2025-02-21 14:42:30|9366.6|9358.6|9364.1|9352.1|9366.6|9358.6|9361.7|9352.1|2
1740148960000|2025-02-21 14:42:40|9363.6|9351.6|9360.2|9352.2|9363.6|9352.8|9360.2|9351.6|11
1740148980000|2025-02-21 14:43:00|9345.3|9333.3|9335.3|9327.3|9345.3|9333.3|9330.5|9320.5|19
1740148990000|2025-02-21 14:43:10|9335.2|9327.2|9333.5|9321.5|9339|9327.8|9333.5|9321.5|5
1740149000000|2025-02-21 14:43:20|9331|9323|9331.4|9323.4|9334.5|9323.4|9328.9|9321.4|1
1740149010000|2025-02-21 14:43:30|9330.4|9322.4|9318|9310|9330.6|9322.9|9318|9310|9
1740149020000|2025-02-21 14:43:40|9316.5|9308.5|9314.7|9308.7|9316.5|9310|9314.6|9308.5|5
1740149030000|2025-02-21 14:43:50|9314.6|9308.6|9313.6|9305.6|9325.6|9313.6|9313.6|9305.6|16
1740149040000|2025-02-21 14:44:00|9312.5|9300.5|9317.7|9305.7|9317.7|9305.7|9309.4|9299.9|18
1740149050000|2025-02-21 14:44:10|9316.2|9308.2|9316.8|9304.8|9317.8|9308.4|9315.2|9304.8|4
1740149060000|2025-02-21 14:44:20|9314.3|9306.3|9302.8|9294.8|9315.8|9306.3|9302.3|9291.9|17
1740149070000|2025-02-21 14:44:30|9303.3|9297.3|9304.7|9298.7|9310.6|9300.6|9303.3|9294.7|3
1740149080000|2025-02-21 14:44:40|9308|9300|9306.6|9294.6|9308|9300|9306.6|9294.6|4
1740149090000|2025-02-21 14:44:50|9306.4|9294.4|9306.7|9298.7|9309.6|9301.1|9300.3|9294.3|6
1740149100000|2025-02-21 14:45:00|9306.6|9298.6|9306.5|9298.5|9312.7|9303.1|9305.6|9295.6|5
1740149110000|2025-02-21 14:45:10|9305.2|9297.2|9294.9|9288.9|9305.3|9298.7|9294.9|9287.4|39
1740149120000|2025-02-21 14:45:20|9294.6|9288.6|9300.1|9294.1|9301.6|9294.1|9294.1|9288.1|11
1740149130000|2025-02-21 14:45:30|9300.2|9292.2|9302.1|9294.1|9309.9|9297.9|9300.2|9292.2|9
1740149140000|2025-02-21 14:45:40|9305|9293|9306|9294|9309.7|9298|9301.5|9293|10
1740149150000|2025-02-21 14:45:50|9304.9|9292.9|9300.4|9288.4|9304.9|9293.9|9299.3|9287.3|8
1740149160000|2025-02-21 14:46:00|9300.5|9288.5|9293.9|9281.9|9300.5|9289.5|9290.3|9278.3|24
1740149170000|2025-02-21 14:46:10|9293|9281|9309.1|9297.1|9315.3|9303.3|9286.8|9274.8|57
1740149180000|2025-02-21 14:46:20|9307.7|9295.7|9316.8|9304.8|9320.3|9308.3|9307.2|9295.2|9
1740149190000|2025-02-21 14:46:30|9315.7|9303.7|9312|9300|9315.9|9303.9|9311.6|9299.6|7
1740149200000|2025-02-21 14:46:40|9311.1|9299.1|9302.8|9294.8|9311.4|9299.4|9302.8|9294.8|5
1740149210000|2025-02-21 14:46:50|9303.3|9295.3|9309.6|9303.6|9311|9303.6|9303.3|9295.3|11
1740149230000|2025-02-21 14:47:10|9309.7|9301.7|9319.5|9307.5|9319.5|9307.5|9309.7|9301.7|3
1740149240000|2025-02-21 14:47:20|9323.1|9311.1|9319.5|9313.5|9323.1|9313.6|9314.3|9302.3|25
1740149250000|2025-02-21 14:47:30|9320.2|9308.2|9318|9306|9320.2|9308.2|9317.3|9305.3|7
1740149260000|2025-02-21 14:47:40|9318.8|9306.8|9318.3|9306.3|9329|9317|9318.3|9306.3|31
1740149270000|2025-02-21 14:47:50|9317.2|9305.2|9318.9|9306.9|9328|9316|9315.3|9303.3|5
1740149280000|2025-02-21 14:48:00|9319.2|9307.2|9314.3|9306.3|9320.6|9308.6|9314.3|9305.3|6
1740149290000|2025-02-21 14:48:10|9312.8|9306.8|9312.9|9304.9|9313.5|9306.8|9311.9|9304.9|26
1740149300000|2025-02-21 14:48:20|9314.2|9308.2|9314.1|9308.1|9318.4|9308.8|9313.7|9306.2|17
1740149310000|2025-02-21 14:48:30|9314|9308|9311.5|9303.5|9314.5|9308|9311|9303.5|13
1740149320000|2025-02-21 14:48:40|9310.9|9304.9|9311.5|9303.5|9311.5|9304.9|9310.9|9303.5|3
1740149330000|2025-02-21 14:48:50|9311.6|9303.6|9308|9300|9311.6|9305|9308|9300|22
1740149340000|2025-02-21 14:49:00|9306|9299.6|9289.1|9281.1|9306|9299.6|9283.3|9271.3|41
1740149350000|2025-02-21 14:49:10|9289.2|9281.2|9291.4|9279.4|9297.7|9285.7|9289.2|9278.9|2
1740149360000|2025-02-21 14:49:20|9289.8|9283.8|9283|9275|9289.8|9283.8|9283|9272.6|4
1740149370000|2025-02-21 14:49:30|9282.9|9276.9|9295.2|9283.2|9296.4|9287.3|9282.9|9276.9|8
1740149380000|2025-02-21 14:49:40|9296.4|9284.4|9298.8|9286.8|9298.8|9286.8|9294.8|9284.4|2
1740149390000|2025-02-21 14:49:50|9300.2|9288.2|9298.3|9286.3|9300.2|9288.2|9298.3|9286.3|4
1740149400000|2025-02-21 14:50:00|9298.8|9286.8|9290.9|9278.9|9299.7|9287.7|9290.4|9278.4|6
1740149410000|2025-02-21 14:50:10|9288.9|9276.9|9296.5|9284.5|9301.4|9290.9|9287.9|9276.9|20
1740149420000|2025-02-21 14:50:20|9294.9|9286.9|9295.3|9289.3|9295.3|9289.3|9294.9|9286.9|0
1740149430000|2025-02-21 14:50:30|9295.4|9289.4|9294.4|9286.4|9296.4|9289.4|9293.9|9284.4|2
1740149440000|2025-02-21 14:50:40|9293.9|9285.9|9290.9|9278.9|9301.2|9292.7|9290.2|9278.2|9
1740149450000|2025-02-21 14:50:50|9290.5|9278.5|9288.5|9276.5|9290.6|9278.6|9288.5|9276.5|0
1740149460000|2025-02-21 14:51:00|9285.6|9277.6|9289.5|9277.5|9293.2|9281.2|9284.1|9277.2|8
1740149470000|2025-02-21 14:51:10|9287.6|9275.6|9284|9276|9287.6|9276.1|9284|9274.6|0
1740149480000|2025-02-21 14:51:20|9288|9275.1|9285.5|9273.5|9288|9275.1|9285.1|9273.1|10
1740149490000|2025-02-21 14:51:30|9285|9273|9285.4|9273.4|9285.5|9277.9|9283.9|9273|2
1740149500000|2025-02-21 14:51:40|9283.9|9275.9|9284.5|9272.5|9285|9276.4|9279.5|9272.5|4
1740149510000|2025-02-21 14:51:50|9283|9275|9283|9275|9283|9275|9283|9275|1
1740149520000|2025-02-21 14:52:00|9283.4|9275.4|9278.2|9272.2|9283.5|9276.9|9278.1|9272.1|18
1740149530000|2025-02-21 14:52:10|9278.6|9272.6|9283.5|9275.5|9284.5|9275.5|9278.2|9271.7|9
1740149540000|2025-02-21 14:52:20|9283.4|9275.4|9282.7|9270.7|9286.4|9275.4|9279.2|9270.7|21
1740149550000|2025-02-21 14:52:30|9282.6|9270.6|9277.2|9271.2|9282.6|9271.2|9276.7|9269.5|1
1740149560000|2025-02-21 14:52:40|9276.7|9270.7|9260|9252|9276.7|9270.7|9260|9249.3|30
1740149570000|2025-02-21 14:52:50|9259.8|9254|9271.8|9259.8|9275.3|9263.3|9259.8|9249.3|9
1740149580000|2025-02-21 14:53:00|9269.4|9257.4|9259.9|9253.9|9275.7|9263.7|9257|9250.4|7
1740149590000|2025-02-21 14:53:10|9263|9255|9261.9|9249.9|9264.1|9255|9254.2|9244.7|9
1740149600000|2025-02-21 14:53:20|9269.2|9257.2|9278.4|9266.4|9283.4|9274.5|9268.6|9256.6|36
1740149610000|2025-02-21 14:53:30|9278.8|9266.8|9303.2|9291.2|9308.1|9298.6|9278.8|9266.8|41
1740149620000|2025-02-21 14:53:40|9302.7|9290.7|9299.1|9287.1|9303.1|9291.1|9294.5|9282.5|6
1740149630000|2025-02-21 14:53:50|9299.9|9287.9|9291.7|9283.7|9299.9|9287.9|9290.2|9278.2|13
1740149640000|2025-02-21 14:54:00|9293.2|9281.2|9284.6|9278.6|9294.1|9282.7|9284.6|9275.2|6
1740149650000|2025-02-21 14:54:10|9285.6|9279.6|9306.6|9300.6|9306.7|9300.6|9285.2|9273.2|45
1740149660000|2025-02-21 14:54:20|9311.9|9303.9|9323.1|9311.1|9331.6|9322.9|9310.7|9299.4|44
1740149670000|2025-02-21 14:54:30|9326.5|9314.5|9331.8|9319.8|9331.8|9323.3|9322.9|9310.9|7
1740149680000|2025-02-21 14:54:40|9330.7|9322.7|9325.4|9313.4|9330.8|9322.7|9318.9|9306.9|13
1740149690000|2025-02-21 14:54:50|9328.1|9316.1|9320.9|9308.9|9328.4|9316.4|9317.3|9305.4|19
1740149700000|2025-02-21 14:55:00|9319.9|9307.9|9321.9|9309.9|9325.3|9315.3|9317.9|9305.9|14
1740149710000|2025-02-21 14:55:10|9319.7|9307.7|9320.9|9308.9|9325.9|9316.9|9319.4|9307.4|10
1740149720000|2025-02-21 14:55:20|9320.3|9308.3|9319.1|9307.1|9320.4|9310.4|9317.8|9305.8|7
1740149730000|2025-02-21 14:55:30|9316.7|9308.7|9316.6|9304.6|9316.7|9308.7|9309.6|9298.8|7
1740149740000|2025-02-21 14:55:40|9319.7|9307.7|9316.5|9304.5|9320|9308|9315.2|9303.2|3
1740149750000|2025-02-21 14:55:50|9314.7|9302.7|9309.9|9297.9|9314.8|9305.3|9309.9|9297.9|12
1740149760000|2025-02-21 14:56:00|9309.2|9297.2|9307.4|9295.4|9310.8|9298.8|9305.5|9295.4|2
1740149770000|2025-02-21 14:56:10|9307.5|9295.5|9307.1|9295.1|9307.9|9298.4|9305.5|9295.1|1
1740149780000|2025-02-21 14:56:20|9305.5|9297.5|9309.5|9297.5|9309.5|9297.5|9304.5|9295.1|4
1740149790000|2025-02-21 14:56:30|9309.4|9297.4|9309.7|9301.7|9311.7|9303.7|9305.7|9293.7|10
1740149800000|2025-02-21 14:56:40|9310.1|9302.1|9303.7|9295.7|9310.1|9302.7|9303.7|9294.2|4
1740149810000|2025-02-21 14:56:50|9303.2|9295.2|9291.6|9283.6|9303.2|9295.2|9291.6|9282.1|19
1740149820000|2025-02-21 14:57:00|9294.1|9282.1|9282.9|9270.9|9294.1|9283.6|9282.5|9270.5|35
1740149830000|2025-02-21 14:57:10|9283|9271|9284.4|9272.4|9286.4|9280.4|9283|9271|5
1740149840000|2025-02-21 14:57:20|9284.9|9272.9|9302.9|9290.9|9302.9|9290.9|9284.9|9272.9|3
1740149850000|2025-02-21 14:57:30|9303|9291|9289|9277|9304.8|9292.8|9288|9276|3
1740149860000|2025-02-21 14:57:40|9290|9278|9285|9279|9290.1|9281|9285|9276.6|5
1740149870000|2025-02-21 14:57:50|9284.8|9278.8|9294|9282|9294|9282|9284.2|9272.2|12
1740149880000|2025-02-21 14:58:00|9294.5|9282.5|9272.1|9260.1|9294.5|9283.2|9271.2|9259.2|13
1740149890000|2025-02-21 14:58:10|9272.6|9260.6|9282.9|9270.9|9282.9|9270.9|9272.6|9260.6|6
1740149900000|2025-02-21 14:58:20|9285|9273|9289.9|9277.9|9291|9279|9284|9272.5|3
1740149910000|2025-02-21 14:58:30|9290|9278|9295.6|9289.6|9297.6|9291|9289.5|9277.5|15
1740149920000|2025-02-21 14:58:40|9297.5|9289.5|9295|9289|9297.5|9291|9295|9289|21
1740149930000|2025-02-21 14:58:50|9297|9291|9295.5|9287.5|9297|9291|9295.4|9287.5|5
1740149940000|2025-02-21 14:59:00|9293.5|9286.5|9295.5|9287.5|9295.8|9287.8|9292.5|9286.5|5
1740149950000|2025-02-21 14:59:10|9296|9288|9295.5|9287.5|9296|9288|9295.5|9287.5|0
1740149960000|2025-02-21 14:59:20|9296|9288|9327.9|9315.9|9331.8|9319.8|9296|9288|62
1740149970000|2025-02-21 14:59:30|9327.4|9315.4|9316.3|9304.3|9327.4|9317|9311|9301|6
1740149980000|2025-02-21 14:59:40|9314|9306|9317.3|9309.3|9329.9|9317.9|9314|9305|7
1740149990000|2025-02-21 14:59:50|9317.2|9309.2|9319.7|9307.7|9319.7|9309.2|9306.2|9294.2|10
1740150000000|2025-02-21 15:00:00|9320.3|9308.3|9319.1|9311.1|9321.5|9311.1|9316.3|9306.3|9
1740150010000|2025-02-21 15:00:10|9319|9311|9312.1|9304.1|9319|9311|9309.8|9299.8|11
1740150020000|2025-02-21 15:00:20|9312.2|9304.2|9307|9295|9312.2|9304.2|9307|9295|6
1740150030000|2025-02-21 15:00:30|9303.4|9291.4|9283.8|9271.8|9303.4|9291.9|9283.8|9271.8|7
1740150040000|2025-02-21 15:00:40|9283.5|9271.5|9276.1|9264.1|9283.5|9274.1|9272.5|9260.5|12
1740150050000|2025-02-21 15:00:50|9274.6|9262.6|9271.6|9259.6|9274.6|9262.6|9271.6|9259.6|0
1740150060000|2025-02-21 15:01:00|9272.6|9260.6|9270.7|9258.7|9273.2|9263.2|9270.6|9258.6|12
1740150070000|2025-02-21 15:01:10|9271.1|9259.1|9269.1|9261.1|9271.6|9261.1|9269.1|9258.6|1
1740150080000|2025-02-21 15:01:20|9268.6|9260.6|9283.1|9271.1|9286.4|9274.4|9268.1|9256.7|13
1740150090000|2025-02-21 15:01:30|9281.6|9269.6|9272.7|9260.7|9282.1|9270.1|9271.6|9259.6|9
1740150100000|2025-02-21 15:01:40|9272.3|9260.3|9271.3|9259.3|9273.8|9263.3|9270.6|9258.6|9
1740150110000|2025-02-21 15:01:50|9270.2|9258.2|9268.6|9256.6|9271.4|9259.4|9265.2|9253.2|8
1740150120000|2025-02-21 15:02:00|9268.8|9256.8|9268|9262|9271.5|9263.5|9266.8|9256.8|7
1740150130000|2025-02-21 15:02:10|9268.6|9260.6|9267.1|9259.1|9277.6|9266.6|9267.1|9255.8|24
1740150140000|2025-02-21 15:02:20|9268.7|9256.7|9266.3|9254.3|9268.7|9260.3|9264.7|9252.7|45
1740150150000|2025-02-21 15:02:30|9264.6|9252.6|9262.3|9250.3|9264.6|9254.3|9259.3|9247.3|11
1740150160000|2025-02-21 15:02:40|9261.3|9249.3|9261.8|9249.8|9262.8|9250.8|9258.6|9246.9|19
1740150170000|2025-02-21 15:02:50|9263.3|9251.3|9267.3|9255.3|9271.1|9259.1|9263.3|9251.3|4
1740150180000|2025-02-21 15:03:00|9269.5|9257.5|9264.9|9252.9|9272.4|9262|9264.9|9252.9|23
1740150190000|2025-02-21 15:03:10|9264.3|9252.3|9268.3|9256.3|9269.8|9257.8|9262.3|9251|386
1740150200000|2025-02-21 15:03:20|9266.5|9254.5|9266.6|9254.6|9266.6|9254.6|9265.3|9253.3|0
1740150210000|2025-02-21 15:03:30|9265.8|9253.8|9269.1|9257.1|9272.1|9261.3|9265.8|9253.8|4
1740150220000|2025-02-21 15:03:40|9269.6|9257.6|9269.3|9257.3|9269.6|9257.6|9268.2|9256.2|0
1740150230000|2025-02-21 15:03:50|9268.3|9256.3|9267.8|9255.8|9268.3|9256.3|9267.8|9255.8|0
1740150240000|2025-02-21 15:04:00|9268.2|9256.2|9267.8|9255.8|9268.6|9256.6|9267.8|9255.8|2
1740150250000|2025-02-21 15:04:10|9263.3|9251.3|9262.3|9250.3|9263.8|9251.8|9262.3|9250.3|5
1740150260000|2025-02-21 15:04:20|9261.9|9249.9|9258.3|9246.3|9262.2|9251.7|9258.3|9246.3|2
1740150270000|2025-02-21 15:04:30|9257.8|9245.8|9266.1|9258.1|9267.1|9258.1|9256.3|9245.8|3
1740150280000|2025-02-21 15:04:40|9267.7|9255.7|9262.8|9250.8|9267.7|9255.7|9262.8|9250.8|9
1740150290000|2025-02-21 15:04:50|9263.8|9251.8|9260.9|9252.9|9263.8|9254.7|9260.9|9251.7|1
1740150300000|2025-02-21 15:05:00|9260.7|9252.7|9256.8|9244.8|9260.8|9252.7|9255.8|9243.8|13
1740150310000|2025-02-21 15:05:10|9255.1|9247.1|9258.1|9246.1|9259.3|9253.3|9255.1|9243.8|4
1740150320000|2025-02-21 15:05:20|9257.1|9245.1|9257.6|9245.6|9258.1|9246.1|9257.1|9245.1|0
1740150330000|2025-02-21 15:05:30|9256.3|9244.3|9252.8|9240.8|9256.7|9244.7|9251.3|9240.8|9
1740150340000|2025-02-21 15:05:40|9250.3|9242.3|9257.3|9249.3|9258.8|9249.8|9249.3|9238.8|14
1740150350000|2025-02-21 15:05:50|9257.8|9249.8|9256.7|9248.7|9258.8|9249.8|9256.3|9245.8|1
1740150360000|2025-02-21 15:06:00|9256.8|9248.8|9257.6|9245.6|9257.6|9250.1|9255.3|9245.6|2
1740150370000|2025-02-21 15:06:10|9256.7|9244.7|9242.4|9234.4|9256.7|9246.3|9242.4|9234.4|10
1740150380000|2025-02-21 15:06:20|9241.8|9233.8|9245.3|9239.3|9249.3|9239.3|9240.3|9233.8|1
1740150390000|2025-02-21 15:06:30|9245.8|9237.8|9244.8|9236.8|9245.8|9237.8|9242.3|9235.8|5
1740150400000|2025-02-21 15:06:40|9243.3|9237.3|9236.4|9224.4|9244.8|9237.3|9235.3|9223.3|21
1740150410000|2025-02-21 15:06:50|9236.3|9224.3|9236.4|9224.4|9237.9|9225.9|9230.4|9221.9|8
1740150420000|2025-02-21 15:07:00|9235.5|9223.5|9235.5|9227.5|9238.5|9227.5|9234.4|9222.4|3
1740150430000|2025-02-21 15:07:10|9235.4|9229.4|9230.4|9224.4|9235.4|9229.4|9228.5|9221|3
1740150440000|2025-02-21 15:07:20|9230.8|9224.8|9236|9224|9243.2|9232.5|9230.8|9222.2|9
1740150450000|2025-02-21 15:07:30|9236.1|9224.1|9230.9|9222.9|9236.1|9225.6|9230.9|9222.9|0
1740150460000|2025-02-21 15:07:40|9231.4|9223.4|9241|9229|9242|9230|9224.9|9214.4|10
1740150470000|2025-02-21 15:07:50|9240.5|9228.5|9242.4|9230.4|9242.4|9231.4|9237|9226|5
1740150480000|2025-02-21 15:08:00|9242.2|9230.2|9230.9|9218.9|9242.2|9230.2|9230.9|9218.9|5
1740150490000|2025-02-21 15:08:10|9231.9|9219.9|9235.9|9223.9|9236.5|9224.5|9231.5|9219.5|4
1740150500000|2025-02-21 15:08:20|9236.4|9224.4|9229.4|9217.4|9236.4|9224.4|9229.4|9217.4|8
1740150510000|2025-02-21 15:08:30|9230.7|9218.7|9220.6|9208.6|9232|9223|9220.6|9208.6|15
1740150520000|2025-02-21 15:08:40|9219.6|9207.6|9222.4|9210.4|9226.9|9216.5|9217.6|9207.6|19
1740150530000|2025-02-21 15:08:50|9222.9|9210.9|9226.4|9214.4|9229.4|9219.4|9222.9|9210.9|2
1740150540000|2025-02-21 15:09:00|9225.4|9213.4|9228.4|9216.4|9228.4|9216.4|9223.9|9211.9|6
1740150550000|2025-02-21 15:09:10|9225.7|9213.7|9226.4|9214.4|9226.4|9214.4|9224.1|9212.1|3
1740150560000|2025-02-21 15:09:20|9224.5|9212.5|9225.1|9217.1|9225.5|9218.6|9224.5|9212.5|3
1740150570000|2025-02-21 15:09:30|9224.6|9216.6|9209.4|9197.4|9226|9217.1|9204.3|9192.3|16
1740150580000|2025-02-21 15:09:40|9209|9197|9202.9|9190.9|9209.6|9203.1|9202.9|9190.9|22
1740150590000|2025-02-21 15:09:50|9228.1|9216.1|9254.5|9242.5|9256.9|9244.9|9223.5|9214.6|25
1740150600000|2025-02-21 15:10:00|9253.1|9241.1|9251.6|9239.6|9256.1|9247.1|9248|9236|4
1740150610000|2025-02-21 15:10:10|9250|9238|9256|9244|9257.1|9249.9|9250|9238|11
1740150620000|2025-02-21 15:10:20|9260.4|9248.4|9249.1|9237.1|9262.8|9253.1|9249.1|9237.1|16
1740150630000|2025-02-21 15:10:30|9246.6|9238.6|9237.7|9225.7|9246.6|9238.6|9235.8|9223.8|3
1740150640000|2025-02-21 15:10:40|9237.3|9225.3|9244.2|9232.2|9250.9|9238.9|9234.7|9222.7|10
1740150650000|2025-02-21 15:10:50|9249.2|9237.2|9255.9|9243.9|9256.1|9244.1|9249.2|9237.2|1
1740150660000|2025-02-21 15:11:00|9256.9|9244.9|9260.9|9248.9|9261.6|9249.6|9256.4|9244.4|9
1740150670000|2025-02-21 15:11:10|9261.3|9249.3|9253.4|9245.4|9261.3|9251.9|9253.4|9245.4|6
1740150680000|2025-02-21 15:11:20|9243.6|9231.6|9242|9234|9243.6|9234|9242|9231.1|5
1740150690000|2025-02-21 15:11:30|9242.1|9234.1|9240.6|9228.6|9243.7|9234.1|9240.6|9228.6|2
1740150700000|2025-02-21 15:11:40|9240.1|9228.1|9243.6|9231.6|9247.1|9235.1|9240.1|9228.1|1
1740150710000|2025-02-21 15:11:50|9246.6|9234.6|9236.8|9224.8|9246.6|9234.6|9236.8|9224.8|24
1740150720000|2025-02-21 15:12:00|9236.6|9224.6|9234.6|9222.6|9238|9226|9232|9222.3|16
1740150730000|2025-02-21 15:12:10|9235.2|9223.2|9234.6|9228.6|9235.7|9228.6|9234.1|9222.7|30
1740150740000|2025-02-21 15:12:20|9234.5|9228.5|9237.5|9229.5|9237.5|9229.5|9234.1|9228.1|14
1740150750000|2025-02-21 15:12:30|9236.5|9228.5|9234.6|9222.6|9236.5|9229|9234.5|9222.6|13
1740150760000|2025-02-21 15:12:40|9234.1|9222.1|9233.6|9221.6|9234.1|9222.1|9233.6|9221.6|2
1740150770000|2025-02-21 15:12:50|9232.5|9220.5|9237.9|9225.9|9237.9|9225.9|9232.5|9220.5|11
1740150780000|2025-02-21 15:13:00|9242.4|9230.4|9247.9|9235.9|9252.5|9240.5|9242.4|9230.4|24
1740150790000|2025-02-21 15:13:10|9237.3|9225.3|9235|9227|9238.2|9227|9233.9|9221.9|10
1740150800000|2025-02-21 15:13:20|9236.5|9224.5|9232.8|9226.8|9236.5|9226.8|9232|9220|7
1740150810000|2025-02-21 15:13:30|9233|9227|9232.1|9220.1|9233|9227|9227.1|9215.1|12
1740150820000|2025-02-21 15:13:40|9231.6|9219.6|9239.9|9227.9|9239.9|9227.9|9231.5|9219.5|2
1740150830000|2025-02-21 15:13:50|9240.4|9228.4|9228|9222|9240.4|9228.4|9228|9221|3
1740150840000|2025-02-21 15:14:00|9227.9|9221.9|9205.4|9193.4|9230|9221.9|9205.4|9193.4|3
1740150850000|2025-02-21 15:14:10|9205.9|9193.9|9211.6|9199.6|9212.6|9200.6|9202.9|9193.9|7
1740150860000|2025-02-21 15:14:20|9212.9|9200.9|9206|9194|9212.9|9201.1|9206|9194|0
1740150870000|2025-02-21 15:14:30|9206.4|9194.4|9211.5|9205.5|9211.9|9205.9|9204|9194.4|22
1740150880000|2025-02-21 15:14:40|9211.4|9205.4|9206.9|9198.9|9211.5|9205.4|9206.9|9197.4|5
1740150890000|2025-02-21 15:14:50|9206.5|9198.5|9201.5|9193.5|9206.5|9198.5|9201.5|9192.3|36
1740150900000|2025-02-21 15:15:00|9201|9195|9199.1|9193.1|9201.6|9195|9198.1|9192.1|8
1740150910000|2025-02-21 15:15:10|9198.5|9192.5|9199|9193|9199.1|9193.1|9198.5|9191|3
1740150920000|2025-02-21 15:15:20|9198.9|9192.9|9199|9187|9200.3|9192.9|9193|9186.4|36
1740150930000|2025-02-21 15:15:30|9198.3|9190.3|9200.5|9188.5|9207.5|9195.5|9193.6|9186.4|8
1740150940000|2025-02-21 15:15:40|9202.3|9190.3|9209.8|9201.8|9210.4|9201.8|9199.1|9187.1|6
1740150950000|2025-02-21 15:15:50|9210|9202|9208.6|9196.6|9213.1|9207.1|9206.1|9194.2|22
1740150960000|2025-02-21 15:16:00|9207.1|9195.1|9204|9196|9209.1|9199.1|9204|9193.1|9
1740150970000|2025-02-21 15:16:10|9204.1|9196.1|9207.6|9199.6|9208.1|9200.1|9204.1|9192.7|10
1740150980000|2025-02-21 15:16:20|9202.4|9190.4|9204.2|9196.2|9205.2|9196.2|9202.2|9190.2|7
1740150990000|2025-02-21 15:16:30|9204.7|9196.7|9213.7|9201.7|9213.7|9201.7|9199.3|9187.7|17
1740151000000|2025-02-21 15:16:40|9212.1|9204.1|9209.7|9201.7|9213.2|9206.7|9209.7|9200.7|36
1740151010000|2025-02-21 15:16:50|9204.2|9198.2|9194.2|9188.2|9205.4|9198.2|9194.2|9187.7|8
1740151020000|2025-02-21 15:17:00|9193.7|9187.7|9191.7|9183.7|9193.7|9187.7|9190.2|9181.2|5
1740151030000|2025-02-21 15:17:10|9191.2|9185.2|9197.6|9189.6|9198.1|9191.6|9191.2|9185.2|11
1740151040000|2025-02-21 15:17:20|9196.6|9185.6|9197.8|9185.8|9198.7|9190.6|9193.2|9185.6|7
1740151050000|2025-02-21 15:17:30|9194.9|9186.9|9195.7|9189.7|9198.7|9190.2|9194.2|9184.8|19
1740151060000|2025-02-21 15:17:40|9196.2|9190.2|9195.3|9189.3|9196.8|9190.2|9190.3|9182.8|13
1740151070000|2025-02-21 15:17:50|9196.3|9190.3|9194.3|9186.3|9196.7|9190.4|9192.8|9183.8|12
1740151080000|2025-02-21 15:18:00|9196.8|9184.8|9196.7|9184.7|9198.7|9190.2|9193.7|9184.3|11
1740151090000|2025-02-21 15:18:10|9195.2|9189.2|9195.1|9187.1|9197.7|9189.2|9195.1|9184.7|3
1740151100000|2025-02-21 15:18:20|9196.7|9184.7|9195.9|9187.9|9196.7|9188.2|9192.8|9183.7|7
1740151110000|2025-02-21 15:18:30|9195.7|9187.7|9197.4|9191.4|9198.9|9191.9|9194.3|9186.9|4
1740151120000|2025-02-21 15:18:40|9198|9190|9220.3|9208.3|9224.7|9215.7|9197.5|9189.5|59
1740151130000|2025-02-21 15:18:50|9220.7|9208.7|9224.1|9218.1|9224.1|9218.1|9217.6|9208.7|5
1740151140000|2025-02-21 15:19:00|9236.1|9224.1|9222|9210|9236.5|9224.5|9213.7|9201.7|12
1740151150000|2025-02-21 15:19:10|9220.7|9208.7|9220|9208|9225.5|9216.9|9218.6|9206.6|7
1740151160000|2025-02-21 15:19:20|9222.6|9210.6|9225.1|9213.1|9225.1|9216|9222|9210|1
1740151170000|2025-02-21 15:19:30|9225|9213|9234.8|9226.8|9235.7|9226.8|9225|9213|9
1740151180000|2025-02-21 15:19:40|9241.8|9229.8|9256.1|9244.1|9259|9247|9241.8|9229.8|13
1740151190000|2025-02-21 15:19:50|9255.1|9243.1|9249.1|9237.1|9255.1|9243.1|9247.6|9235.6|3
1740151200000|2025-02-21 15:20:00|9248.6|9236.6|9246.9|9234.9|9254.4|9242.4|9246.5|9234.5|8
1740151210000|2025-02-21 15:20:10|9246.4|9234.4|9236|9224|9246.8|9234.8|9236|9224|3
1740151220000|2025-02-21 15:20:20|9236.4|9224.4|9240.3|9228.3|9241.4|9229.4|9228.9|9216.9|11
1740151230000|2025-02-21 15:20:30|9241.6|9229.6|9243.9|9231.9|9243.9|9234.4|9240.4|9228.8|4
1740151240000|2025-02-21 15:20:40|9244|9232|9270.4|9258.4|9272.4|9260.4|9244|9232|6
1740151250000|2025-02-21 15:20:50|9270|9258|9293.8|9281.8|9293.8|9281.8|9267.4|9257.9|8
1740151260000|2025-02-21 15:21:00|9293.9|9281.9|9291.9|9279.9|9294.5|9282.5|9287.9|9275.9|5
1740151270000|2025-02-21 15:21:10|9291.3|9283.3|9299.1|9287.1|9302.9|9290.9|9288.1|9276.1|12
1740151280000|2025-02-21 15:21:20|9301|9289|9296.6|9284.6|9301|9289|9294.3|9283.2|5
1740151290000|2025-02-21 15:21:30|9296.7|9284.7|9291.1|9283.1|9296.7|9286.6|9288.6|9276.6|7
1740151300000|2025-02-21 15:21:40|9285.3|9273.3|9286.6|9274.6|9291.6|9279.6|9282.7|9273.1|5
1740151310000|2025-02-21 15:21:50|9285.6|9273.6|9279.8|9271.8|9285.6|9273.6|9279.8|9268.9|1
1740151320000|2025-02-21 15:22:00|9281.4|9269.4|9260.5|9248.5|9281.4|9271.4|9260.1|9248.1|10
1740151330000|2025-02-21 15:22:10|9260.1|9248.1|9260.6|9248.6|9260.6|9248.6|9259.1|9247.1|0
1740151340000|2025-02-21 15:22:20|9261.4|9249.4|9279.5|9267.5|9282.1|9270.1|9261.4|9249.4|4
1740151350000|2025-02-21 15:22:30|9278.5|9266.5|9275.8|9263.8|9278.5|9267.4|9273.9|9261.9|5
1740151360000|2025-02-21 15:22:40|9276.2|9264.2|9290|9278|9291.6|9279.6|9276.2|9264.2|9
1740151370000|2025-02-21 15:22:50|9291.9|9279.9|9304.5|9292.5|9306.8|9294.8|9291.9|9279.9|6
1740151380000|2025-02-21 15:23:00|9303.6|9291.6|9297.8|9285.8|9303.6|9291.6|9295.9|9283.9|4
1740151390000|2025-02-21 15:23:10|9298.3|9286.3|9269.2|9257.2|9306.8|9294.8|9266.5|9254.5|19
1740151400000|2025-02-21 15:23:20|9268.1|9256.1|9265.9|9253.9|9268.1|9256.1|9264.9|9252.9|1
1740151410000|2025-02-21 15:23:30|9265|9253|9299.5|9287.5|9299.5|9287.5|9261.3|9249.3|7
1740151420000|2025-02-21 15:23:40|9300.9|9288.9|9301.1|9289.1|9301.6|9289.6|9300.5|9288.5|2
1740151430000|2025-02-21 15:23:50|9301.5|9289.5|9302|9290|9302.1|9295|9301|9289.1|4
1740151440000|2025-02-21 15:24:00|9301.9|9289.9|9302.8|9290.8|9302.8|9293.3|9300.3|9289.8|8
1740151450000|2025-02-21 15:24:10|9301.9|9289.9|9301.3|9289.3|9301.9|9293.3|9301.3|9289.3|0
1740151460000|2025-02-21 15:24:20|9300.4|9288.4|9278.5|9266.5|9301.5|9289.5|9278.5|9266.5|52
1740151470000|2025-02-21 15:24:30|9277.6|9265.6|9277.1|9265.1|9278|9266|9277.1|9265.1|3
1740151480000|2025-02-21 15:24:40|9275.1|9263.1|9276.1|9264.1|9276.1|9264.1|9273.1|9261.1|37
1740151490000|2025-02-21 15:24:50|9297.4|9285.4|9293|9281|9302.9|9294|9293|9281|31
1740151500000|2025-02-21 15:25:00|9290.3|9278.3|9282.1|9270.1|9293.5|9281.5|9276.5|9264.5|67
1740151510000|2025-02-21 15:25:10|9276.7|9264.7|9275.1|9263.1|9276.7|9264.7|9275.1|9263.1|3
1740151520000|2025-02-21 15:25:20|9276.2|9264.2|9271.6|9259.6|9276.2|9264.2|9271.6|9259.6|1
1740151530000|2025-02-21 15:25:30|9270.7|9258.7|9273.6|9261.6|9275.1|9263.1|9270.6|9258.6|21
1740151540000|2025-02-21 15:25:40|9274.5|9262.5|9285.8|9273.8|9285.8|9273.8|9274.5|9262.5|19
1740151550000|2025-02-21 15:25:50|9287.5|9275.5|9282.1|9270.1|9287.7|9275.7|9282.1|9270.1|11
1740151560000|2025-02-21 15:26:00|9277.7|9265.7|9279.3|9267.3|9279.3|9267.3|9277.1|9265.1|0
1740151570000|2025-02-21 15:26:10|9279.9|9267.9|9280.3|9268.3|9280.3|9268.3|9278.9|9266.9|3
1740151580000|2025-02-21 15:26:20|9280.7|9268.7|9282.3|9270.3|9282.3|9270.3|9279.8|9267.8|3
1740151590000|2025-02-21 15:26:30|9281.8|9269.8|9282.2|9270.2|9282.2|9270.2|9281.8|9269.8|3
1740151600000|2025-02-21 15:26:40|9282.6|9270.6|9288.3|9276.3|9288.8|9281.3|9282.6|9270.6|6
1740151610000|2025-02-21 15:26:50|9287.9|9281.9|9301.4|9293.4|9302.8|9293.4|9285.4|9276.4|20
1740151620000|2025-02-21 15:27:00|9299.3|9287.3|9336.5|9324.5|9337.6|9325.6|9297|9285|27
1740151630000|2025-02-21 15:27:10|9334.2|9322.2|9339.3|9327.3|9339.3|9327.3|9332.5|9320.5|3
1740151640000|2025-02-21 15:27:20|9337.9|9325.9|9332.3|9320.3|9338.8|9326.8|9329.3|9317.3|9
1740151650000|2025-02-21 15:27:30|9332.4|9320.4|9324.6|9312.6|9332.4|9320.4|9323.2|9311.2|5
1740151660000|2025-02-21 15:27:40|9320.2|9308.2|9312.7|9300.7|9320.2|9308.2|9312.7|9300.7|1
1740151670000|2025-02-21 15:27:50|9309.4|9297.4|9306.7|9294.7|9309.4|9297.4|9305.6|9293.6|0
1740151680000|2025-02-21 15:28:00|9307.6|9295.6|9310.6|9298.6|9314.5|9305|9307.2|9295.2|10
1740151690000|2025-02-21 15:28:10|9310.1|9298.1|9297.7|9285.7|9310.6|9298.6|9297.5|9285.5|3
1740151700000|2025-02-21 15:28:20|9297.2|9285.2|9294.2|9282.2|9298.6|9286.6|9293.4|9281.4|2
1740151710000|2025-02-21 15:28:30|9293.8|9281.8|9293.2|9281.2|9293.8|9281.8|9290.8|9278.8|2
1740151720000|2025-02-21 15:28:40|9291|9279|9290.4|9278.4|9291|9279|9290.4|9278.4|0
1740151730000|2025-02-21 15:28:50|9289.9|9277.9|9290.7|9278.7|9290.7|9278.7|9289.9|9277.9|0
1740151740000|2025-02-21 15:29:00|9291.6|9279.6|9292.1|9284.1|9293.6|9284.1|9288.2|9279.2|9
1740151750000|2025-02-21 15:29:10|9292.8|9280.8|9292|9280|9292.8|9280.8|9290.1|9278.1|1
1740151760000|2025-02-21 15:29:20|9288.1|9280.1|9283.1|9271.1|9288.1|9280.1|9283.1|9271.1|5
1740151770000|2025-02-21 15:29:30|9282.6|9270.6|9290|9278|9293.6|9281.6|9282.6|9270.6|7
1740151780000|2025-02-21 15:29:40|9290.5|9278.5|9285.6|9273.6|9290.5|9281.5|9285.6|9273.6|6
1740151790000|2025-02-21 15:29:50|9286.1|9274.1|9291.1|9279.1|9293.6|9281.6|9282.6|9270.6|4
1740151800000|2025-02-21 15:30:00|9290.1|9278.1|9285.5|9273.5|9290.1|9278.1|9285.5|9273.5|0
1740151810000|2025-02-21 15:30:10|9284.6|9276.6|9281.8|9273.8|9284.6|9276.6|9280.9|9268.9|7
1740151820000|2025-02-21 15:30:20|9281.7|9273.7|9277.1|9269.1|9281.8|9273.8|9275.8|9266.7|6
1740151830000|2025-02-21 15:30:30|9276.6|9268.6|9269.7|9257.7|9276.6|9269.2|9269.7|9257.7|8
1740151840000|2025-02-21 15:30:40|9268.4|9256.4|9267.4|9255.4|9268.4|9260.3|9265.2|9253.2|6
1740151850000|2025-02-21 15:30:50|9267.8|9255.8|9260.7|9252.7|9267.8|9258.3|9259.2|9247.2|9
1740151860000|2025-02-21 15:31:00|9260.8|9252.8|9259|9247|9262|9252.8|9258|9246|6
1740151870000|2025-02-21 15:31:10|9257.9|9249.9|9259.1|9247.1|9259.1|9249.9|9250.4|9243|8
1740151880000|2025-02-21 15:31:20|9260.1|9248.1|9261.1|9249.1|9261.1|9249.1|9260.1|9248.1|1
1740151890000|2025-02-21 15:31:30|9260.6|9248.6|9250.6|9244.6|9260.6|9248.6|9250.6|9241.1|12
1740151900000|2025-02-21 15:31:40|9250.5|9244.5|9252.6|9244.6|9259.6|9247.6|9250.5|9241.5|7
1740151910000|2025-02-21 15:31:50|9268.6|9256.6|9257.5|9245.5|9269|9257|9257.2|9245.2|19
1740151920000|2025-02-21 15:32:00|9258|9246|9257|9249|9258|9249|9256.6|9246|1
1740151930000|2025-02-21 15:32:10|9255.6|9247.6|9263.1|9255.1|9267.1|9261|9255.6|9247.6|8
1740151940000|2025-02-21 15:32:20|9259.5|9253.5|9261.6|9253.6|9265|9254|9259.5|9249.1|8
1740151950000|2025-02-21 15:32:30|9261.1|9253.1|9268.2|9256.2|9269.1|9258.6|9260.6|9253.1|7
1740151960000|2025-02-21 15:32:40|9267.2|9259.2|9272.2|9260.2|9274.5|9262.5|9267.2|9258.7|4
1740151970000|2025-02-21 15:32:50|9272.1|9260.1|9276.6|9264.6|9277|9268|9271.2|9259.2|39
1740151980000|2025-02-21 15:33:00|9276.5|9264.5|9270.6|9262.6|9278.2|9266.6|9270.6|9261.5|11
1740151990000|2025-02-21 15:33:10|9271.1|9263.1|9309.4|9297.4|9316.9|9304.9|9265.5|9256|48
1740152000000|2025-02-21 15:33:20|9310.3|9298.3|9306.5|9294.5|9312.9|9300.9|9305.7|9293.7|0
1740152010000|2025-02-21 15:33:30|9307|9295|9311.2|9303.2|9312.3|9303.2|9298.9|9286.9|14
1740152020000|2025-02-21 15:33:40|9312.3|9300.3|9296.3|9284.3|9312.3|9300.3|9296.3|9284.3|0
1740152030000|2025-02-21 15:33:50|9295.4|9283.4|9290|9278|9295.4|9283.4|9289.7|9277.7|4
1740152040000|2025-02-21 15:34:00|9288.6|9276.6|9292.8|9280.8|9294.6|9282.6|9284.6|9272.6|11
1740152050000|2025-02-21 15:34:10|9292|9280|9292.3|9284.3|9301.5|9289.5|9287.6|9275.6|8
1740152060000|2025-02-21 15:34:20|9297.4|9285.4|9306.3|9294.3|9309.6|9297.6|9295.7|9283.7|7
1740152070000|2025-02-21 15:34:30|9306.4|9294.4|9301.2|9289.2|9307.3|9295.3|9298.2|9286.2|3
1740152080000|2025-02-21 15:34:40|9302.3|9290.3|9304.8|9292.8|9304.8|9292.8|9302.3|9290.3|6
1740152090000|2025-02-21 15:34:50|9304.4|9292.4|9306.4|9294.4|9306.4|9294.4|9295.9|9283.9|8
1740152100000|2025-02-21 15:35:00|9306.9|9294.9|9314.5|9302.5|9315.4|9303.4|9306.5|9294.5|7
1740152110000|2025-02-21 15:35:10|9313|9301|9310.1|9298.1|9313|9301|9308.6|9296.6|3
1740152120000|2025-02-21 15:35:20|9309.2|9297.2|9309.1|9297.1|9311.6|9299.6|9309.1|9297.1|2
1740152130000|2025-02-21 15:35:30|9304.6|9292.6|9304.6|9292.6|9305.1|9293.1|9304.1|9292.1|3
1740152140000|2025-02-21 15:35:40|9303.1|9295.1|9309.6|9303.6|9311.6|9303.7|9301.2|9292.5|9
1740152150000|2025-02-21 15:35:50|9310.1|9297.6|9304.7|9292.7|9310.6|9298.6|9304.7|9292.7|2
1740152160000|2025-02-21 15:36:00|9303.6|9295.6|9295.7|9287.7|9303.6|9296.2|9295.7|9286.6|8
1740152170000|2025-02-21 15:36:10|9295.6|9287.6|9299.8|9287.8|9299.8|9288.1|9284.6|9272.6|15
1740152180000|2025-02-21 15:36:20|9300.5|9288.5|9292.2|9284.2|9300.7|9288.7|9292.2|9283.1|6
1740152190000|2025-02-21 15:36:30|9292.1|9284.1|9292.2|9280.2|9293.2|9284.1|9290.7|9280.2|3
1740152200000|2025-02-21 15:36:40|9290.7|9282.7|9275.1|9263.1|9290.7|9282.7|9275.1|9263.1|21
1740152210000|2025-02-21 15:36:50|9274.7|9262.7|9285.2|9273.2|9287.7|9276.7|9272.7|9262.2|6
1740152220000|2025-02-21 15:37:00|9284.2|9272.2|9281.6|9269.6|9284.2|9272.2|9281.2|9269.2|0
1740152230000|2025-02-21 15:37:10|9284.6|9272.6|9284.8|9272.8|9287.2|9275.2|9279.6|9268.2|5
1740152240000|2025-02-21 15:37:20|9281.2|9269.2|9275.2|9263.2|9281.2|9273.2|9275.2|9263.2|8
1740152250000|2025-02-21 15:37:30|9277|9265|9271.2|9259.2|9277.1|9265.1|9260.1|9248.1|9
1740152260000|2025-02-21 15:37:40|9269|9257|9263.2|9255.2|9269.2|9257.2|9263.2|9255.1|2
1740152270000|2025-02-21 15:37:50|9260.6|9248.6|9261.2|9249.2|9265.7|9253.7|9259.6|9247.6|2
1740152280000|2025-02-21 15:38:00|9261.4|9249.4|9254.8|9242.8|9261.8|9249.8|9254.8|9242.8|7
1740152290000|2025-02-21 15:38:10|9254.7|9242.7|9255.2|9243.2|9260.2|9248.2|9254.7|9242.7|6
1740152300000|2025-02-21 15:38:20|9256.7|9244.7|9255.2|9243.2|9256.7|9244.7|9254.7|9242.7|6
1740152310000|2025-02-21 15:38:30|9256.1|9244.1|9255.1|9243.1|9256.2|9244.2|9254.7|9242.7|5
1740152320000|2025-02-21 15:38:40|9255.2|9243.2|9257.2|9245.2|9257.2|9247.7|9254.2|9242.2|10
1740152330000|2025-02-21 15:38:50|9255.7|9247.7|9257.2|9245.2|9260.7|9251.7|9255.7|9245.2|17
1740152340000|2025-02-21 15:39:00|9254.5|9242.5|9255.5|9243.5|9260.6|9248.6|9249.7|9237.7|22
1740152350000|2025-02-21 15:39:10|9255.6|9243.6|9261.2|9255.2|9262.2|9255.2|9255.6|9243.6|9
1740152360000|2025-02-21 15:39:20|9261.1|9255.1|9259.6|9247.6|9261.1|9255.1|9259.6|9247.6|16
1740152370000|2025-02-21 15:39:30|9250.6|9238.6|9261.1|9255.1|9261.5|9255.5|9248.6|9236.6|27
1740152380000|2025-02-21 15:39:40|9260.6|9254.6|9263.2|9255.2|9270.1|9258.1|9260.6|9250.7|10
1740152390000|2025-02-21 15:39:50|9267.2|9260.2|9265.1|9259.1|9267.2|9260.2|9264.7|9258.7|5
1740152400000|2025-02-21 15:40:00|9265.6|9259.6|9265.6|9259.6|9265.6|9259.6|9265.6|9259.6|2
1740152410000|2025-02-21 15:40:10|9265.2|9259.2|9266.2|9258.2|9266.2|9260.1|9264.6|9258.2|24
1740152420000|2025-02-21 15:40:20|9265.7|9257.7|9266.1|9260.1|9266.4|9260.4|9265.4|9257.5|7
1740152430000|2025-02-21 15:40:30|9265.6|9259.6|9264.7|9258.7|9266.2|9259.6|9264.7|9257.7|7
1740152440000|2025-02-21 15:40:40|9272.2|9260.2|9270.2|9258.2|9272.2|9260.2|9270.2|9258.2|8
1740152450000|2025-02-21 15:40:50|9270.7|9258.7|9260.6|9252.6|9270.7|9259.1|9259.7|9250.2|11
1740152460000|2025-02-21 15:41:00|9256.7|9244.7|9252.2|9244.2|9256.7|9244.7|9251.7|9243.1|7
1740152470000|2025-02-21 15:41:10|9245.7|9233.7|9240.2|9228.2|9245.7|9233.7|9238.6|9226.6|10
1740152480000|2025-02-21 15:41:20|9238.6|9226.6|9238.6|9232.6|9240.2|9232.6|9238.6|9226.6|6
1740152490000|2025-02-21 15:41:30|9238.7|9232.7|9238.7|9230.7|9239.2|9232.7|9238.7|9230.7|4
1740152500000|2025-02-21 15:41:40|9237.7|9229.7|9238.7|9230.7|9238.7|9230.7|9237.7|9229.7|5
1740152510000|2025-02-21 15:41:50|9240.2|9228.2|9236.4|9230.4|9240.3|9233|9233.5|9224.4|18
1740152520000|2025-02-21 15:42:00|9236.9|9230.9|9236.7|9224.7|9236.9|9230.9|9234.9|9222.9|6
1740152530000|2025-02-21 15:42:10|9236.8|9224.8|9237|9225|9237|9225|9230.1|9218.8|7
1740152540000|2025-02-21 15:42:20|9236.4|9228.4|9230.3|9222.3|9237.5|9228.4|9230.3|9220.3|1
1740152550000|2025-02-21 15:42:30|9229.8|9221.8|9220.1|9208.1|9230.8|9221.8|9218.2|9207.5|12
1740152560000|2025-02-21 15:42:40|9219.1|9211.1|9213|9205|9220.8|9211.1|9212.6|9204|12
1740152570000|2025-02-21 15:42:50|9212.5|9201|9209.1|9197.1|9212.5|9206.5|9207.1|9197.1|6
1740152580000|2025-02-21 15:43:00|9207.6|9199.6|9207.3|9195.3|9210.6|9202.6|9205.5|9193.5|31
1740152590000|2025-02-21 15:43:10|9208.3|9202.3|9207.9|9199.9|9214.8|9202.8|9206.4|9199.8|11
1740152600000|2025-02-21 15:43:20|9207.8|9199.8|9226.7|9214.7|9230.3|9218.3|9207.8|9199.8|102
1740152610000|2025-02-21 15:43:30|9226.5|9214.5|9223.8|9211.8|9230.2|9219.4|9221.3|9211.8|15
1740152620000|2025-02-21 15:43:40|9223.4|9211.4|9221.3|9209.3|9225.4|9213.4|9221.3|9209.3|13
1740152630000|2025-02-21 15:43:50|9218.4|9210.4|9213.1|9201.1|9218.4|9210.4|9213.1|9201.1|11
1740152640000|2025-02-21 15:44:00|9215.2|9203.2|9222.1|9210.1|9224.2|9212.7|9215.2|9203.2|12
1740152650000|2025-02-21 15:44:10|9221.4|9209.4|9268.2|9256.2|9276.1|9264.1|9219.6|9207.6|12
1740152660000|2025-02-21 15:44:20|9268.3|9256.3|9264.1|9252.1|9268.3|9256.3|9253.3|9241.3|2
1740152670000|2025-02-21 15:44:30|9265.4|9253.4|9265.2|9253.2|9276|9264|9264|9252.7|10
1740152680000|2025-02-21 15:44:40|9265.7|9253.7|9265.4|9253.4|9266.9|9254.9|9264|9252|6
1740152690000|2025-02-21 15:44:50|9265.9|9253.9|9263.1|9255.1|9266.1|9256.6|9263.1|9253.9|0
1740152700000|2025-02-21 15:45:00|9268.6|9256.6|9270.1|9262.1|9273|9262.1|9263.5|9256.6|14
1740152710000|2025-02-21 15:45:10|9269.6|9261.6|9253.7|9241.7|9272|9263.9|9252.9|9240.9|27
1740152720000|2025-02-21 15:45:20|9258.2|9246.2|9250.2|9238.2|9261.9|9249.9|9250.2|9238.2|7
1740152730000|2025-02-21 15:45:30|9249.8|9237.8|9251|9239|9251|9239|9249.4|9237.4|4
1740152740000|2025-02-21 15:45:40|9251.5|9239.5|9268.4|9256.4|9268.4|9256.4|9250.9|9238.9|7
1740152750000|2025-02-21 15:45:50|9269.5|9257.5|9287.7|9275.7|9295.4|9283.4|9269.5|9257.5|14
1740152760000|2025-02-21 15:46:00|9287.6|9275.6|9293.4|9281.4|9302.5|9290.5|9287.1|9275.1|6
1740152770000|2025-02-21 15:46:10|9292.1|9280.1|9288.9|9276.9|9292.8|9280.8|9288.9|9276.9|2
1740152780000|2025-02-21 15:46:20|9292.8|9284.8|9314.8|9302.8|9314.8|9302.8|9292.8|9283.4|14
1740152790000|2025-02-21 15:46:30|9316.1|9304.1|9319.1|9307.1|9323.5|9311.5|9316.1|9304.1|8
1740152800000|2025-02-21 15:46:40|9321|9309|9301.2|9289.2|9321|9309|9301.2|9289.2|10
1740152810000|2025-02-21 15:46:50|9300.7|9288.7|9306.5|9294.5|9307|9295|9295|9283|2
1740152820000|2025-02-21 15:47:00|9309.1|9297.1|9295.5|9283.5|9309.1|9297.1|9295.5|9283.5|4
1740152830000|2025-02-21 15:47:10|9290|9278|9289.8|9277.8|9294.3|9288.3|9285.4|9276.3|7
1740152840000|2025-02-21 15:47:20|9290.6|9278.6|9289.7|9277.7|9290.6|9278.6|9289.3|9277.3|0
1740152850000|2025-02-21 15:47:30|9289.8|9277.8|9281.2|9275.2|9290.5|9278.5|9281.2|9270.3|6
1740152860000|2025-02-21 15:47:40|9281|9275|9284.8|9278.8|9284.8|9278.8|9281|9275|2
1740152870000|2025-02-21 15:47:50|9292|9280|9289|9277|9293|9281|9289|9277|5
1740152880000|2025-02-21 15:48:00|9288.5|9276.5|9287.9|9275.9|9288.5|9276.5|9286.5|9274.5|1
1740152890000|2025-02-21 15:48:10|9287.5|9275.5|9282|9270|9287.5|9275.5|9282|9270|2
1740152900000|2025-02-21 15:48:20|9282.4|9270.4|9276.9|9264.9|9282.4|9270.4|9262.3|9250.3|9
1740152910000|2025-02-21 15:48:30|9271.9|9259.9|9271.9|9265.9|9273.8|9265.9|9269.9|9258.4|6
1740152920000|2025-02-21 15:48:40|9272.4|9266.4|9261.5|9249.5|9272.4|9266.4|9261.5|9249.5|6
1740152930000|2025-02-21 15:48:50|9262|9250|9264.4|9252.4|9264.4|9253.5|9260.5|9248.5|6
1740152940000|2025-02-21 15:49:00|9261.5|9253.5|9272.4|9260.4|9272.4|9260.4|9259.4|9253.4|7
1740152950000|2025-02-21 15:49:10|9272.6|9260.6|9291.6|9279.6|9292|9280|9272.6|9260.6|6
1740152960000|2025-02-21 15:49:20|9292.5|9280.5|9299.8|9287.8|9299.8|9292.4|9292.4|9280.4|10
1740152970000|2025-02-21 15:49:30|9299.3|9291.3|9304.3|9296.3|9304.3|9296.4|9297.4|9286.8|3
1740152980000|2025-02-21 15:49:40|9306.7|9294.7|9308.4|9296.4|9308.4|9299.7|9305.2|9294.7|4
1740152990000|2025-02-21 15:49:50|9308.9|9296.9|9317.4|9305.4|9318.4|9306.4|9308.4|9296.4|5
1740153000000|2025-02-21 15:50:00|9317.5|9305.5|9315.8|9303.8|9319.2|9310.3|9314.4|9302.4|3
1740153010000|2025-02-21 15:50:10|9314.3|9306.3|9314.3|9306.3|9314.3|9306.3|9314.3|9306.3|0
1740153020000|2025-02-21 15:50:20|9318.8|9306.8|9318.2|9306.2|9318.8|9306.8|9317.7|9305.7|3
1740153030000|2025-02-21 15:50:30|9318.3|9306.3|9318.2|9306.2|9318.7|9312.2|9317.7|9306.2|2
1740153040000|2025-02-21 15:50:40|9327.7|9315.7|9336.7|9324.7|9336.7|9324.7|9325.2|9314.7|19
1740153050000|2025-02-21 15:50:50|9336.6|9324.6|9324.2|9312.2|9336.6|9324.6|9324.2|9312.2|4
1740153060000|2025-02-21 15:51:00|9324|9312|9340.4|9328.4|9352.8|9340.8|9322.5|9310.5|29
1740153070000|2025-02-21 15:51:10|9340|9328|9340|9328|9343.5|9333.9|9337.9|9327|11
1740153080000|2025-02-21 15:51:20|9342.2|9330.2|9338.5|9330.5|9342.2|9335.7|9338.5|9330.2|5
1740153090000|2025-02-21 15:51:30|9338.6|9330.6|9334.2|9322.2|9340|9330.6|9331.5|9319.7|12
1740153100000|2025-02-21 15:51:40|9334.3|9322.3|9325.9|9313.9|9336.2|9325.8|9323.3|9311.3|10
1740153110000|2025-02-21 15:51:50|9319.4|9311.4|9306.3|9294.3|9319.4|9312.4|9304.2|9292.2|35
1740153120000|2025-02-21 15:52:00|9306.8|9294.8|9294.9|9282.9|9308|9298.9|9294.9|9282.9|33
1740153130000|2025-02-21 15:52:10|9295.4|9283.4|9295.6|9283.6|9297.1|9288.9|9288.7|9276.7|10
1740153140000|2025-02-21 15:52:20|9295.1|9283.1|9296|9284|9296|9284|9295.1|9283.1|1
1740153150000|2025-02-21 15:52:30|9296.1|9284.1|9298.5|9286.5|9299|9293|9296|9284.1|6
1740153160000|2025-02-21 15:52:40|9296.1|9288.1|9294.1|9282.1|9296.1|9288.1|9292.1|9280.1|3
1740153170000|2025-02-21 15:52:50|9294.3|9282.3|9340|9328|9343.4|9331.4|9294.1|9282.1|40
1740153180000|2025-02-21 15:53:00|9339.9|9327.9|9352.9|9340.9|9352.9|9340.9|9339.9|9327.9|6
1740153190000|2025-02-21 15:53:10|9353.8|9341.8|9354.3|9342.3|9360.4|9348.4|9348.8|9336.8|3
1740153200000|2025-02-21 15:53:20|9349.6|9341.6|9360.9|9348.9|9361.8|9349.8|9348|9336|8
1740153210000|2025-02-21 15:53:30|9360.8|9348.8|9353.9|9345.9|9360.8|9348.8|9353.9|9344.8|0
1740153220000|2025-02-21 15:53:40|9353.8|9345.8|9367.2|9355.2|9367.2|9355.2|9353.8|9345.8|7
1740153230000|2025-02-21 15:53:50|9368|9356|9368.8|9360.8|9372.8|9366.8|9368|9356|8
1740153240000|2025-02-21 15:54:00|9368.3|9356.8|9358.9|9350.9|9368.3|9356.8|9358.9|9350.9|13
1740153250000|2025-02-21 15:54:10|9359.2|9351.2|9359|9351|9361.9|9351.7|9357.3|9349.9|13
1740153260000|2025-02-21 15:54:20|9359.1|9351.1|9368.6|9356.6|9368.6|9358.6|9359.1|9351.1|8
1740153270000|2025-02-21 15:54:30|9368.2|9356.2|9367.2|9359.2|9368.2|9359.2|9366.6|9354.6|0
1740153280000|2025-02-21 15:54:40|9367.3|9359.3|9367.9|9355.9|9370.9|9359.3|9367.3|9355.4|1
1740153290000|2025-02-21 15:54:50|9367.4|9355.4|9365.9|9359.9|9367.4|9359.9|9365.5|9354.3|2
1740153300000|2025-02-21 15:55:00|9365.8|9359.8|9359.9|9351.9|9365.9|9359.8|9359.9|9350.9|8
1740153310000|2025-02-21 15:55:10|9359.4|9351.4|9332.8|9320.8|9359.4|9351.4|9332.8|9320.8|14
1740153320000|2025-02-21 15:55:20|9332.6|9320.6|9334.4|9322.4|9338.2|9326.2|9332.2|9320.2|7
1740153330000|2025-02-21 15:55:30|9335.3|9323.3|9328.9|9320.9|9347.8|9335.8|9328.9|9317.4|14
1740153340000|2025-02-21 15:55:40|9329.1|9321.1|9345.7|9333.7|9347.1|9335.1|9329.1|9319.9|14
1740153350000|2025-02-21 15:55:50|9345.8|9333.8|9347.2|9335.2|9347.7|9335.7|9343|9331.5|2
1740153360000|2025-02-21 15:56:00|9344|9332|9343|9331|9344|9332|9343|9331|0
1740153370000|2025-02-21 15:56:10|9340.5|9332.5|9340.4|9332.4|9340.5|9332.5|9340|9332|0
1740153380000|2025-02-21 15:56:20|9340.9|9332.9|9357.3|9345.3|9357.3|9345.3|9340.9|9332.9|11
1740153390000|2025-02-21 15:56:30|9357.4|9345.4|9351.5|9339.5|9357.4|9345.4|9351.5|9339.5|5
1740153400000|2025-02-21 15:56:40|9346.4|9338.4|9348|9336|9348|9338.5|9343.6|9336|8
1740153410000|2025-02-21 15:56:50|9343.8|9331.8|9343.8|9331.8|9343.8|9331.8|9343.8|9331.8|1
1740153420000|2025-02-21 15:57:00|9345.6|9333.6|9350.4|9338.4|9350.5|9338.5|9344.3|9332.3|3
1740153430000|2025-02-21 15:57:10|9351.5|9339.5|9350.4|9338.4|9351.5|9339.5|9348.9|9336.9|0
1740153440000|2025-02-21 15:57:20|9350.9|9338.9|9359.8|9351.8|9359.9|9351.8|9350.9|9338.9|3
1740153450000|2025-02-21 15:57:30|9359.9|9351.9|9354.9|9346.9|9359.9|9351.9|9354.9|9346.4|2
1740153460000|2025-02-21 15:57:40|9349.5|9341.5|9348.4|9340.4|9349.5|9341.5|9348.4|9340.4|1
1740153470000|2025-02-21 15:57:50|9352.3|9340.3|9354.4|9342.4|9355.4|9343.4|9352.3|9340.3|0
1740153480000|2025-02-21 15:58:00|9355.5|9343.5|9353.5|9341.5|9355.5|9343.5|9353.5|9341.5|0
1740153500000|2025-02-21 15:58:20|9354.2|9346.2|9354.5|9346.5|9355.4|9347.4|9354.2|9346.2|2
1740153510000|2025-02-21 15:58:30|9354|9346|9345.5|9337.5|9354|9346|9345.5|9337.5|7
1740153520000|2025-02-21 15:58:40|||||||||1
1740153530000|2025-02-21 15:58:50|9357.5|9345.5|9357.5|9349.5|9358.5|9349.5|9357.5|9345.5|7
1740153540000|2025-02-21 15:59:00|9353.9|9341.9|9356.6|9344.6|9358.7|9346.7|9352.2|9340.2|39
1740153550000|2025-02-21 15:59:10|9357.2|9345.2|9356.7|9344.7|9357.2|9345.2|9356.7|9344.7|0
1740153560000|2025-02-21 15:59:20|9357.1|9345.1|9357.2|9345.2|9357.2|9345.2|9357.1|9345.1|0
1740153570000|2025-02-21 15:59:30|9355.7|9347.7|9353.2|9341.2|9357.2|9347.7|9353.2|9341.2|2
1740153580000|2025-02-21 15:59:40|9352.2|9340.2|9349.2|9341.2|9352.2|9342.7|9349.2|9340.1|1
1740153590000|2025-02-21 15:59:50|9347.6|9341.6|9347.6|9341.6|9347.6|9341.6|9347.6|9341.6|0
1740153610000|2025-02-21 16:00:10|9348.2|9342.2|9349.2|9341.2|9353.2|9345.2|9348.2|9340.7|4
1740153620000|2025-02-21 16:00:20|9345.7|9337.7|9345.6|9337.6|9345.7|9337.7|9345.6|9337.6|2
1740153630000|2025-02-21 16:00:30|9345.2|9337.2|9343.8|9331.8|9345.2|9337.2|9342.7|9330.7|3
1740153640000|2025-02-21 16:00:40|9344.2|9332.2|9342.8|9330.8|9344.2|9332.2|9342.8|9330.8|0
1740153660000|2025-02-21 16:01:00|9339.3|9331.3|9336.7|9330.7|9339.8|9331.6|9334.4|9326.2|16
1740153670000|2025-02-21 16:01:10|9338.2|9326.2|9336.7|9328.7|9338.2|9328.7|9336.7|9326.2|1
1740153680000|2025-02-21 16:01:20|9336.6|9330.6|9318.7|9306.7|9336.6|9330.6|9318.7|9306.7|10
1740153690000|2025-02-21 16:01:30|9318.6|9306.6|9302.3|9290.3|9318.6|9306.6|9292.3|9280.3|30
1740153700000|2025-02-21 16:01:40|9301.2|9293.2|9295.7|9283.7|9301.3|9293.3|9295.7|9283.7|2
1740153710000|2025-02-21 16:01:50|9296.5|9284.5|9289.8|9281.8|9296.7|9284.7|9289.8|9279.5|0
1740153720000|2025-02-21 16:02:00|9289.7|9281.7|9283.7|9271.7|9289.8|9281.7|9283.2|9271.2|7
1740153730000|2025-02-21 16:02:10|9283.1|9271.1|9290.1|9282.1|9301.5|9292|9276.7|9264.7|9
1740153740000|2025-02-21 16:02:20|9300|9288|9296.2|9284.2|9300.5|9289.6|9295.1|9284.1|6
1740153750000|2025-02-21 16:02:30|9294.8|9282.8|9291.7|9283.7|9294.8|9283.7|9291.3|9282.8|0
1740153760000|2025-02-21 16:02:40|9291.8|9283.8|9286.6|9278.6|9291.9|9285.9|9284.7|9277.7|6
1740153770000|2025-02-21 16:02:50|9286.7|9278.7|9279|9271|9286.7|9278.7|9277.3|9266.6|10
1740153780000|2025-02-21 16:03:00|9280|9268|9279.6|9267.6|9283|9271|9264.8|9252.8|27
1740153790000|2025-02-21 16:03:10|9281.8|9269.8|9277.9|9265.9|9282.1|9272.9|9276.6|9264.6|6
1740153800000|2025-02-21 16:03:20|9277.4|9265.4|9268.2|9256.2|9277.6|9271.6|9266.1|9254.1|14
1740153810000|2025-02-21 16:03:30|9268.7|9256.7|9267.2|9259.2|9271.2|9264.7|9264.6|9252.6|26
1740153820000|2025-02-21 16:03:40|9267.6|9259.6|9270.6|9264.6|9272.2|9265.1|9266.7|9254.7|15
1740153830000|2025-02-21 16:03:50|9270.5|9264.5|9267.7|9255.7|9272.1|9264.5|9264.6|9252.6|6
1740153840000|2025-02-21 16:04:00|9269.1|9257.1|9267.9|9259.9|9271.4|9263.7|9266.7|9254.7|3
1740153850000|2025-02-21 16:04:10|9268.2|9260.2|9285.9|9273.9|9285.9|9273.9|9262.2|9250.2|30
1740153860000|2025-02-21 16:04:20|9285.6|9273.6|9289.8|9277.8|9292|9280|9274.6|9264.6|9
1740153870000|2025-02-21 16:04:30|9289.4|9277.4|9285.4|9273.4|9291.7|9279.7|9285.4|9273.4|6
1740153880000|2025-02-21 16:04:40|9284.9|9272.9|9274|9268|9284.9|9274.4|9273.5|9261.5|10
1740153890000|2025-02-21 16:04:50|9279.2|9267.2|9281.9|9269.9|9281.9|9269.9|9273.2|9261.2|7
1740153900000|2025-02-21 16:05:00|9284.3|9272.3|9296.7|9284.7|9297.5|9285.8|9284.3|9272.3|6
1740153910000|2025-02-21 16:05:10|9297|9285|9292.6|9284.6|9309.1|9297.1|9292.6|9283.2|5
1740153920000|2025-02-21 16:05:20|9294.2|9282.2|9304.2|9292.2|9311.2|9301.7|9292.6|9282.2|19
1740153930000|2025-02-21 16:05:30|9309.2|9297.2|9312.2|9300.2|9314.7|9302.7|9309.2|9297.2|4
1740153940000|2025-02-21 16:05:40|9312.6|9300.6|9312.2|9300.2|9312.6|9300.6|9312.2|9300.2|0
1740153950000|2025-02-21 16:05:50|9305.7|9293.7|9306.1|9294.1|9306.1|9294.1|9305.7|9293.7|3
1740153960000|2025-02-21 16:06:00|9308.3|9296.3|9307.2|9295.2|9309.2|9297.2|9306.6|9294.6|2
1740153970000|2025-02-21 16:06:10|9308.2|9296.2|9307.6|9295.6|9310.9|9298.9|9304.2|9292.2|4
1740153980000|2025-02-21 16:06:20|9307.1|9295.1|9309.9|9297.9|9310.1|9300.7|9307.1|9295.1|2
1740153990000|2025-02-21 16:06:30|9310.1|9298.1|9311.7|9299.7|9315.1|9303.1|9305|9294.5|6
1740154000000|2025-02-21 16:06:40|9309.6|9301.6|9305.2|9293.2|9309.6|9301.6|9305.2|9293.2|1
1740154010000|2025-02-21 16:06:50|9304.3|9292.3|9304.2|9292.2|9304.3|9292.3|9303.2|9291.2|1
1740154020000|2025-02-21 16:07:00|9303.7|9291.7|9305.2|9293.2|9305.7|9297.7|9302.6|9290.6|8
1740154030000|2025-02-21 16:07:10|9304.1|9292.1|9303.6|9291.6|9306.2|9298.2|9303.3|9291.3|7
1740154040000|2025-02-21 16:07:20|9304.1|9292.1|9305.1|9293.1|9305.1|9296.2|9301.6|9289.6|5
1740154050000|2025-02-21 16:07:30|9304.4|9296.4|9332.2|9320.2|9340.1|9328.1|9303.1|9292.7|24
1740154060000|2025-02-21 16:07:40|9333.2|9325.2|9319.8|9307.8|9335.7|9326.7|9319.8|9307.8|5
1740154070000|2025-02-21 16:07:50|9316.3|9308.3|9316.6|9308.6|9316.8|9308.6|9313.8|9301.8|1
1740154080000|2025-02-21 16:08:00|9316.9|9308.9|9313.9|9305.9|9316.9|9308.9|9313.9|9305.9|1
1740154090000|2025-02-21 16:08:10|9313.3|9305.3|9315.3|9303.3|9315.3|9305.3|9313.3|9303.3|7
1740154100000|2025-02-21 16:08:20|9316.3|9304.3|9315.2|9307.2|9316.8|9307.2|9313.3|9301.3|0
1740154110000|2025-02-21 16:08:30|9312.8|9300.8|9314.2|9302.2|9314.2|9302.2|9311.8|9299.8|3
1740154120000|2025-02-21 16:08:40|9314.3|9302.3|9314.3|9302.3|9314.3|9302.3|9314.3|9302.3|0
1740154130000|2025-02-21 16:08:50|9313.2|9301.2|9312.2|9300.2|9313.2|9301.2|9312.2|9300.2|1
1740154140000|2025-02-21 16:09:00|9312.7|9300.7|9312.2|9300.2|9312.8|9300.8|9312.2|9300.2|0
1740154150000|2025-02-21 16:09:10|9312.7|9300.7|9309.5|9297.5|9312.8|9300.8|9309.5|9297.5|3
1740154160000|2025-02-21 16:09:20|9308.9|9296.9|9311.4|9299.4|9311.9|9299.9|9307.8|9295.8|11
1740154170000|2025-02-21 16:09:30|9311.3|9299.3|9312.9|9300.9|9312.9|9300.9|9311.3|9299.3|0
1740154180000|2025-02-21 16:09:40|9327.4|9315.4|9329.5|9317.5|9329.5|9317.5|9322.9|9310.9|10
1740154190000|2025-02-21 16:09:50|9328.6|9316.6|9328.5|9316.5|9332.5|9320.5|9327|9315|3
1740154200000|2025-02-21 16:10:00|9326.7|9314.7|9317|9305|9327.5|9315.5|9317|9305|3
1740154210000|2025-02-21 16:10:10|9315.2|9303.2|9315|9303|9315.2|9303.2|9314.1|9302.1|0
1740154220000|2025-02-21 16:10:20|9314|9302|9314.6|9302.6|9314.6|9302.6|9313.2|9301.2|4
1740154230000|2025-02-21 16:10:30|9315.1|9303.1|9313.7|9301.7|9315.1|9303.1|9312.7|9300.7|3
1740154240000|2025-02-21 16:10:40|9313.4|9305.4|9297.8|9285.8|9314.6|9306.2|9297.8|9285.8|3
1740154250000|2025-02-21 16:10:50|9297.7|9285.7|9293.2|9281.2|9297.7|9285.7|9285.7|9274.4|16
1740154260000|2025-02-21 16:11:00|9292.9|9284.9|9297.1|9285.1|9297.7|9287.7|9292.9|9284.9|4
1740154270000|2025-02-21 16:11:10|9294.7|9286.7|9293.2|9281.2|9294.7|9286.7|9288.2|9280.2|4
1740154280000|2025-02-21 16:11:20|9294.2|9282.2|9294.6|9286.6|9297.7|9288.7|9292.7|9281.7|6
1740154290000|2025-02-21 16:11:30|9294.7|9286.7|9310|9298|9310|9298|9288.7|9280.1|48
1740154300000|2025-02-21 16:11:40|9310.7|9298.7|9308.4|9296.4|9312.4|9300.4|9306.5|9294.5|5
1740154310000|2025-02-21 16:11:50|9309.3|9297.3|9304.9|9292.9|9309.3|9297.3|9304.9|9292.9|1
1740154320000|2025-02-21 16:12:00|9305.9|9293.9|9306.1|9294.1|9311.3|9303.3|9304|9292|8
1740154330000|2025-02-21 16:12:10|9306.3|9294.3|9303|9291|9306.8|9294.8|9295.9|9283.9|3
1740154340000|2025-02-21 16:12:20|9302.2|9290.2|9302.5|9290.5|9303.1|9291.1|9296.5|9284.5|2
1740154350000|2025-02-21 16:12:30|9301.6|9289.6|9299.6|9287.6|9301.6|9292.6|9299.6|9287.6|0
1740154360000|2025-02-21 16:12:40|9300|9288|9299.5|9291.5|9301.1|9293.6|9298.5|9286.5|4
1740154370000|2025-02-21 16:12:50|9299.1|9291.1|9296.6|9284.6|9300.7|9292.4|9296|9284|3
1740154380000|2025-02-21 16:13:00|9295.7|9289.7|9292.9|9284.9|9298.2|9289.7|9287.4|9279.2|40
1740154390000|2025-02-21 16:13:10|9291.9|9285.9|9297.2|9285.2|9300.2|9288.2|9291.9|9284.4|12
1740154400000|2025-02-21 16:13:20|9296.7|9284.7|9303.8|9291.8|9303.8|9291.8|9296.7|9284.7|13
1740154410000|2025-02-21 16:13:30|9304.2|9292.2|9305.1|9293.1|9305.1|9293.1|9303.6|9291.6|3
1740154420000|2025-02-21 16:13:40|9304.9|9292.9|9300.5|9288.5|9304.9|9292.9|9300.5|9288.5|1
1740154430000|2025-02-21 16:13:50|9302.8|9290.8|9303.1|9291.1|9303.7|9291.7|9302.2|9290.2|0
1740154450000|2025-02-21 16:14:10|9303|9291|9294.7|9288.7|9303|9291|9291.5|9283.5|6
1740154460000|2025-02-21 16:14:20|9294.6|9286.6|9289.2|9277.2|9295.6|9286.6|9284.6|9274.2|29
1740154470000|2025-02-21 16:14:30|9288.7|9276.7|9290.1|9278.1|9290.1|9279.7|9285.5|9273.5|13
1740154480000|2025-02-21 16:14:40|9289|9281|9289.7|9281.7|9291.2|9282.7|9288.7|9277|18
1740154490000|2025-02-21 16:14:50|9291.2|9279.2|9292.2|9280.2|9292.2|9280.2|9291.2|9279.2|1
1740154500000|2025-02-21 16:15:00|9290.7|9282.7|9297.7|9285.7|9307.1|9295.1|9290.7|9282.7|23
1740154510000|2025-02-21 16:15:10|9297.2|9285.2|9297.2|9285.2|9298.7|9286.7|9296.2|9284.2|0
1740154520000|2025-02-21 16:15:20|9296.2|9288.2|9284.5|9276.5|9296.2|9288.2|9279.1|9267.1|45
1740154530000|2025-02-21 16:15:30|9285.7|9273.7|9284.5|9278.5|9285.7|9279.1|9284.4|9273.7|8
1740154540000|2025-02-21 16:15:40|9284.7|9278.7|9285.5|9277.5|9289.5|9280.2|9284.7|9276.1|4
1740154550000|2025-02-21 16:15:50|9285.9|9277.9|9287.6|9279.6|9290.6|9279.8|9285.6|9277.2|2
1740154560000|2025-02-21 16:16:00|9289.2|9277.2|9280.2|9268.2|9289.2|9280.5|9279.2|9267.2|24
1740154570000|2025-02-21 16:16:10|9280.6|9268.6|9274|9262|9281.2|9274.1|9274|9262|5
1740154580000|2025-02-21 16:16:20|9273.7|9261.7|9271.5|9259.5|9274.6|9265.5|9271.5|9259.5|1
1740154590000|2025-02-21 16:16:30|9245.3|9233.3|9239.5|9227.5|9245.5|9233.5|9237.5|9227.5|12
1740154600000|2025-02-21 16:16:40|9239.7|9227.7|9249.1|9237.1|9254.8|9242.8|9239.7|9227.7|17
1740154610000|2025-02-21 16:16:50|9251.3|9239.3|9249.2|9237.2|9252.7|9240.7|9246.8|9234.8|3
1740154620000|2025-02-21 16:17:00|9248.8|9236.8|9240.8|9228.8|9248.8|9236.8|9240.8|9228.8|6
1740154630000|2025-02-21 16:17:10|9241.3|9229.3|9231.5|9219.5|9241.4|9234.4|9231.5|9219.5|8
1740154640000|2025-02-21 16:17:20|9231.1|9219.1|9231|9219|9233.4|9221.4|9228|9216|7
1740154650000|2025-02-21 16:17:30|9230.5|9218.5|9224|9212|9230.5|9218.5|9223.5|9211.5|12
1740154660000|2025-02-21 16:17:40|9225.3|9213.3|9223.2|9215.2|9225.8|9216.7|9222.1|9212.2|9
1740154680000|2025-02-21 16:18:00|9226.8|9214.8|9240.7|9228.7|9240.7|9228.7|9226.3|9214.3|38
1740154690000|2025-02-21 16:18:10|9239.1|9227.1|9241.8|9229.8|9242.2|9230.2|9239.1|9227.1|0
1740154700000|2025-02-21 16:18:20|9244|9232|9232.8|9220.8|9245.8|9233.8|9227.5|9218.4|12
1740154710000|2025-02-21 16:18:30|9229.8|9217.8|9227.8|9215.8|9229.8|9220.3|9226.4|9214.4|3
1740154720000|2025-02-21 16:18:40|9227.3|9215.3|9223.9|9215.9|9227.3|9216.4|9223.9|9212.9|3
1740154730000|2025-02-21 16:18:50|9228.9|9220.9|9227.5|9215.5|9236.8|9224.8|9224.8|9212.8|12
1740154740000|2025-02-21 16:19:00|9227.3|9215.3|9222.8|9216.8|9227.5|9217.6|9219.6|9208.6|35
1740154750000|2025-02-21 16:19:10|9222.6|9216.6|9217.6|9205.6|9222.6|9216.6|9214.6|9202.6|18
1740154760000|2025-02-21 16:19:20|9216.6|9210.6|9219.1|9207.1|9219.1|9210.6|9216.1|9204.1|7
1740154770000|2025-02-21 16:19:30|9217.7|9209.7|9221|9209|9221.6|9211.6|9217.7|9209|8
1740154780000|2025-02-21 16:19:40|9220.2|9212.2|9218.1|9210.1|9220.2|9213.1|9218.1|9208.1|6
1740154790000|2025-02-21 16:19:50|9216.6|9210.6|9216.6|9210.6|9216.6|9210.6|9216.6|9210.6|5
1740154800000|2025-02-21 16:20:00|9216.7|9210.7|9217.5|9205.5|9221.1|9212.6|9216.5|9205.5|13
1740154810000|2025-02-21 16:20:10|9215|9203|9201.1|9193.1|9217.4|9205.4|9200.6|9193.1|23
1740154820000|2025-02-21 16:20:20|9200.6|9194.6|9202.5|9194.5|9204|9195.1|9200.5|9192|8
1740154830000|2025-02-21 16:20:30|9204|9192|9204.9|9196.9|9210|9198.5|9202.5|9192|10
1740154840000|2025-02-21 16:20:40|9204.3|9198.3|9205.4|9193.4|9205.4|9198.4|9200.4|9192.9|12
1740154850000|2025-02-21 16:20:50|9204.8|9196.8|9193.1|9181.1|9204.8|9197.4|9190.4|9180.8|55
1740154860000|2025-02-21 16:21:00|9193.2|9181.2|9227.1|9215.1|9229|9217|9191.6|9180.6|76
1740154870000|2025-02-21 16:21:10|9226.5|9214.5|9242|9230|9245.8|9233.8|9224|9212|13
1740154880000|2025-02-21 16:21:20|9241.8|9229.8|9233.5|9221.5|9245.3|9233.3|9233.5|9221.5|8
1740154890000|2025-02-21 16:21:30|9233.4|9221.4|9225|9213|9233.4|9222|9219.7|9208.8|17
1740154900000|2025-02-21 16:21:40|9225.1|9213.1|9207.1|9201.1|9225.1|9215.5|9206.7|9200.2|17
1740154910000|2025-02-21 16:21:50|9206.7|9200.7|9212.1|9200.1|9214.9|9202.9|9206.7|9199.2|6
1740154920000|2025-02-21 16:22:00|9211.7|9199.7|9211.6|9205.6|9216|9206.6|9208.6|9197.7|9
1740154930000|2025-02-21 16:22:10|9212.6|9206.6|9214.5|9206.5|9215.2|9208.7|9211.6|9203.6|8
1740154940000|2025-02-21 16:22:20|9215.6|9203.6|9214.1|9202.1|9215.6|9205.9|9209.7|9198.2|10
1740154950000|2025-02-21 16:22:30|9214.2|9202.2|9214.2|9202.2|9214.2|9202.2|9214.2|9202.2|0
1740154960000|2025-02-21 16:22:40|9215.2|9203.2|9214.7|9206.7|9215.2|9206.7|9213.7|9203.2|3
1740154970000|2025-02-21 16:22:50|9214.6|9208.6|9209|9201|9216|9208.6|9209|9198|7
1740154980000|2025-02-21 16:23:00|9209.5|9201.5|9213.6|9207.6|9217.6|9208.6|9209.5|9201.5|28
1740154990000|2025-02-21 16:23:10|9214.6|9201.6|9212.6|9204.6|9214.6|9204.6|9212.1|9201.6|6
1740155000000|2025-02-21 16:23:20|9212.1|9204.1|9214|9206|9217.1|9210.6|9212.1|9204.1|20
1740155010000|2025-02-21 16:23:30|9214.6|9206.6|9225.5|9213.5|9231.4|9223.4|9214.1|9203.1|68
1740155020000|2025-02-21 16:23:40|9224.6|9212.6|9212.6|9204.6|9225.1|9213.1|9212.6|9204.6|3
1740155030000|2025-02-21 16:23:50|9219.5|9207.5|9220.1|9214.1|9222.6|9214.1|9219.5|9207.5|11
1740155040000|2025-02-21 16:24:00|9221.7|9209.7|9252.1|9240.1|9256.7|9244.7|9220|9209.7|11
1740155050000|2025-02-21 16:24:10|9251.4|9239.4|9241.3|9229.3|9251.4|9239.4|9238.3|9226.3|6
1740155060000|2025-02-21 16:24:20|9243|9231|9237.9|9225.9|9243.3|9231.3|9237.5|9225.5|0
1740155070000|2025-02-21 16:24:30|9236.9|9224.9|9217.5|9205.5|9236.9|9224.9|9216.4|9205.5|25
1740155080000|2025-02-21 16:24:40|9217.6|9205.6|9224.9|9218.9|9225.1|9218.9|9217.6|9205.6|18
1740155090000|2025-02-21 16:24:50|9225|9219|9238|9226|9238|9226|9218.5|9206.6|16
1740155100000|2025-02-21 16:25:00|9242.4|9230.4|9233|9221|9242.4|9230.4|9232.1|9221|9
1740155110000|2025-02-21 16:25:10|9228.6|9220.6|9219.6|9207.6|9233.6|9222.1|9219.6|9207.6|25
1740155120000|2025-02-21 16:25:20|9219.7|9207.7|9220.1|9208.1|9221.1|9214.1|9219.7|9207.7|5
1740155130000|2025-02-21 16:25:30|9220|9208|9221.4|9213.4|9222.4|9215.5|9219.4|9208|2
1740155140000|2025-02-21 16:25:40|9221.5|9213.5|9214.5|9202.5|9221.5|9213.5|9213|9202|4
1740155150000|2025-02-21 16:25:50|9213.4|9205.4|9216.9|9204.9|9216.9|9207.1|9211.5|9202.5|13
1740155160000|2025-02-21 16:26:00|9228.5|9216.5|9221.6|9213.6|9232|9220|9221.6|9213.1|20
1740155170000|2025-02-21 16:26:10|9221.1|9213.1|9224.6|9212.6|9226.7|9214.7|9221.1|9212.6|1
1740155180000|2025-02-21 16:26:20|9224.1|9212.1|9222.1|9214.1|9224.1|9216.9|9221.6|9212.1|3
1740155190000|2025-02-21 16:26:30|9221.6|9213.6|9220.1|9212.1|9222.6|9214.9|9218.5|9209.5|6
1740155200000|2025-02-21 16:26:40|9220.5|9208.5|9214.6|9202.6|9220.5|9209.5|9213.6|9201.6|3
1740155210000|2025-02-21 16:26:50|9214.5|9202.5|9217.4|9205.4|9217.4|9206.2|9211.5|9199.6|14
1740155220000|2025-02-21 16:27:00|9217.6|9205.6|9203.9|9191.9|9217.6|9206.5|9200.5|9188.5|49
1740155230000|2025-02-21 16:27:10|9203.4|9191.4|9208.8|9200.8|9211.4|9200.8|9203.4|9191.4|9
1740155240000|2025-02-21 16:27:20|9208.9|9200.9|9214.9|9202.9|9215.9|9203.9|9208.9|9200.9|1
1740155250000|2025-02-21 16:27:30|9216.4|9208.4|9222.6|9210.6|9223.3|9211.3|9216.4|9206.4|1
1740155260000|2025-02-21 16:27:40|9222.8|9210.8|9220.3|9208.3|9222.8|9210.8|9219.4|9207.4|0
1740155270000|2025-02-21 16:27:50|9221.2|9209.2|9223.9|9211.9|9224.1|9212.1|9221.2|9209.2|1
1740155280000|2025-02-21 16:28:00|9223.7|9211.7|9224.2|9212.2|9233.7|9221.7|9222.4|9210.4|7
1740155290000|2025-02-21 16:28:10|9223.2|9211.2|9224.3|9212.3|9224.7|9212.7|9223.2|9211.2|0
1740155300000|2025-02-21 16:28:20|9223.8|9211.8|9221.9|9209.9|9224.3|9212.3|9221.9|9209.9|1
1740155310000|2025-02-21 16:28:30|9221.7|9209.7|9219.8|9211.8|9222.2|9211.8|9219.8|9209.7|0
1740155320000|2025-02-21 16:28:40|9220.2|9212.2|9224.5|9212.5|9224.5|9212.9|9220.2|9212.2|10
1740155330000|2025-02-21 16:28:50|9225|9213|9225|9213|9225.4|9213.4|9224.5|9212.5|0
1740155340000|2025-02-21 16:29:00|9225.5|9213.5|9239.2|9227.2|9241.7|9233.2|9225|9213|8
1740155350000|2025-02-21 16:29:10|9238.8|9226.8|9224|9212|9241|9234.7|9224|9212|10
1740155360000|2025-02-21 16:29:20|9224.5|9212.5|9224.1|9212.1|9224.5|9212.5|9224.1|9212.1|1
1740155370000|2025-02-21 16:29:30|9214.6|9202.6|9207|9201|9214.6|9202.6|9207|9200.5|2
1740155380000|2025-02-21 16:29:40|9213.4|9201.4|9210.9|9202.9|9213.4|9202.9|9210.9|9201.4|4
1740155390000|2025-02-21 16:29:50|9205.6|9197.6|9205.5|9197.5|9206.4|9197.6|9205|9194.4|5
1740155400000|2025-02-21 16:30:00|9205.4|9197.4|9202|9190|9206.1|9197.4|9199.1|9189.5|16
1740155410000|2025-02-21 16:30:10|9201.6|9189.6|9198.5|9190.5|9203.5|9193.1|9198.5|9189.6|7
1740155420000|2025-02-21 16:30:20|9195.1|9189.1|9192|9186|9197.1|9189.1|9191.6|9184.4|15
1740155430000|2025-02-21 16:30:30|9191.4|9185.4|9190.5|9182.5|9191.4|9185.4|9189.5|9182.5|21
1740155440000|2025-02-21 16:30:40|9190|9184|9190|9184|9190|9184|9190|9184|0
1740155450000|2025-02-21 16:30:50|9190.5|9184.5|9191|9183|9191|9184.5|9189|9183|8
1740155460000|2025-02-21 16:31:00|9191.5|9183.5|9200.2|9188.2|9212.1|9200.1|9190.9|9183.5|34
1740155470000|2025-02-21 16:31:10|9198|9186|9190|9184|9198.1|9186.7|9190|9182.5|17
1740155480000|2025-02-21 16:31:20|9189|9183|9175.8|9163.8|9189|9183|9169.2|9157.2|30
1740155490000|2025-02-21 16:31:30|9177.6|9165.6|9175.4|9167.4|9178.9|9168.9|9175|9164.4|4
1740155500000|2025-02-21 16:31:40|9175|9167|9186.7|9174.7|9189.6|9177.6|9175|9165.5|23
1740155510000|2025-02-21 16:31:50|9186.8|9174.8|9195.6|9183.6|9201.1|9189.1|9186.8|9174.8|17
1740155520000|2025-02-21 16:32:00|9195.7|9183.7|9196.1|9184.1|9200.8|9188.8|9193.6|9183.2|5
1740155530000|2025-02-21 16:32:10|9195.6|9183.6|9195.2|9183.2|9195.6|9187.6|9193.6|9183.2|0
1740155540000|2025-02-21 16:32:20|9192.7|9184.7|9185.1|9173.1|9192.7|9185.7|9185.1|9173.1|9
1740155550000|2025-02-21 16:32:30|9185.5|9173.5|9187.1|9179.1|9189|9179.1|9183.2|9171.2|19
1740155560000|2025-02-21 16:32:40|9186.7|9178.7|9190.3|9182.3|9193.2|9184.6|9186.7|9177.3|8
1740155570000|2025-02-21 16:32:50|9191.2|9183.2|9191.3|9183.3|9191.3|9183.3|9191.2|9183.2|0
1740155580000|2025-02-21 16:33:00|9190|9182|9190.9|9178.9|9192.2|9184.7|9186.4|9178|9
1740155590000|2025-02-21 16:33:10|9189.6|9183.6|9204.3|9192.3|9204.3|9192.3|9189.6|9182.4|6
1740155600000|2025-02-21 16:33:20|9197|9185|9220.1|9208.1|9221.1|9209.1|9196|9185|34
1740155610000|2025-02-21 16:33:30|9220.2|9208.2|9207.9|9195.9|9220.2|9208.2|9206.4|9194.4|3
1740155620000|2025-02-21 16:33:40|9206.8|9194.8|9201.9|9189.9|9206.8|9194.8|9201.8|9189.8|0
1740155630000|2025-02-21 16:33:50|9200.9|9188.9|9199.4|9191.4|9200.9|9191.8|9199.4|9188.9|0
1740155640000|2025-02-21 16:34:00|9198.9|9186.9|9198.4|9190.4|9198.9|9190.9|9198.4|9186.9|16
1740155650000|2025-02-21 16:34:10|9198|9190|9201.4|9189.4|9207.4|9195.4|9197.9|9188.9|9
1740155660000|2025-02-21 16:34:20|9201.9|9189.9|9186.9|9174.9|9202.4|9191|9186.4|9174.4|9
1740155670000|2025-02-21 16:34:30|9184.3|9172.3|9178.7|9170.7|9186.4|9175.9|9178.7|9168.3|5
1740155680000|2025-02-21 16:34:40|9178.9|9170.9|9188.4|9176.4|9192.3|9180.3|9178.9|9169.2|12
1740155690000|2025-02-21 16:34:50|9189|9177|9176.8|9168.8|9189|9177|9176.8|9165.3|6
1740155700000|2025-02-21 16:35:00|9178.9|9172.9|9178.4|9166.4|9179.4|9172.9|9171.9|9162.3|10
1740155710000|2025-02-21 16:35:10|9175|9167|9159|9151|9175|9167|9159|9149|9
1740155720000|2025-02-21 16:35:20|9159.2|9147.2|9148.5|9140.5|9159.2|9150.1|9148.5|9137.4|18
1740155730000|2025-02-21 16:35:30|9149|9141|9143.9|9131.9|9149.9|9141|9140.1|9130.9|12
1740155740000|2025-02-21 16:35:40|9144|9132|9144.3|9132.3|9145.2|9134.9|9142.4|9132|4
1740155750000|2025-02-21 16:35:50|9143.3|9135.3|9143.7|9131.7|9144.9|9138.4|9141.4|9131.7|11
1740155760000|2025-02-21 16:36:00|9143.9|9131.9|9139.7|9131.7|9143.9|9132.2|9137.2|9130.7|15
1740155770000|2025-02-21 16:36:10|9138.2|9132.2|9139.7|9131.7|9139.7|9133.1|9137.7|9131.6|11
1740155780000|2025-02-21 16:36:20|9139.2|9133.2|9139.9|9131.9|9139.9|9133.2|9138.2|9131.8|9
1740155790000|2025-02-21 16:36:30|9144.8|9133.9|9137.2|9131.2|9145.2|9138.9|9137.2|9130.7|29
1740155800000|2025-02-21 16:36:40|9136.7|9130.7|9160.5|9148.5|9172.6|9160.6|9136.7|9130.7|98
1740155810000|2025-02-21 16:36:50|9161.4|9149.4|9152.4|9146.4|9171.7|9159.7|9152.4|9144|7
1740155820000|2025-02-21 16:37:00|9153|9147|9159.5|9151.5|9162.3|9151.5|9153|9146.1|5
1740155830000|2025-02-21 16:37:10|9165.1|9153.1|9173.4|9161.4|9174.9|9162.9|9164|9152|4
1740155840000|2025-02-21 16:37:20|9173|9161|9175.5|9167.5|9179.8|9167.8|9172.9|9160.9|8
1740155850000|2025-02-21 16:37:30|9179.5|9160|9163|9151|9179.5|9161|9163|9151|23
1740155860000|2025-02-21 16:37:40|9159.5|9147.5|9160.7|9148.7|9160.7|9148.7|9154.6|9147.5|12
1740155870000|2025-02-21 16:37:50|9159.8|9147.8|9170.4|9162.4|9171.8|9162.4|9157.2|9147.8|4
1740155880000|2025-02-21 16:38:00|9182.7|9170.7|9175.7|9167.7|9185.3|9173.3|9173.7|9161.7|15
1740155890000|2025-02-21 16:38:10|9175.2|9169.2|9178.9|9166.9|9179.3|9169.2|9175.2|9163.9|6
1740155900000|2025-02-21 16:38:20|9179.7|9167.7|9178|9172|9180.9|9173.2|9177.4|9167.7|4
1740155910000|2025-02-21 16:38:30|9179.2|9173.2|9180.6|9168.6|9181|9173.2|9177.7|9165.7|50
1740155920000|2025-02-21 16:38:40|9178.8|9166.8|9174.7|9166.7|9178.8|9167.1|9164.7|9154.4|17
1740155930000|2025-02-21 16:38:50|9177.6|9165.6|9187.6|9175.6|9195.9|9183.9|9175.1|9165.5|45
1740155940000|2025-02-21 16:39:00|9190.2|9178.2|9176.4|9164.4|9190.6|9178.6|9167.3|9157.5|20
1740155950000|2025-02-21 16:39:10|9178.2|9166.2|9171.3|9163.3|9189.1|9177.1|9169.4|9161.3|21
1740155960000|2025-02-21 16:39:20|9171.7|9163.7|9175|9163|9176.8|9164.8|9165.1|9157.1|55
1740155970000|2025-02-21 16:39:30|9174.7|9162.7|9189|9177|9189.9|9177.9|9174.7|9162.7|9
1740155980000|2025-02-21 16:39:40|9188.5|9176.5|9189.5|9181.5|9190.5|9184.5|9188.5|9176.5|27
1740155990000|2025-02-21 16:39:50|9178.2|9166.2|9178.9|9166.9|9181.4|9169.4|9176|9164|7
1740156000000|2025-02-21 16:40:00|9178.5|9166.5|9205.6|9193.6|9206.3|9194.3|9178.5|9166.5|11
1740156010000|2025-02-21 16:40:10|9207.8|9195.8|9208.2|9196.2|9213.4|9201.4|9200.6|9188.6|4
1740156020000|2025-02-21 16:40:20|9208.7|9196.7|9191.9|9179.9|9210.6|9198.6|9191.6|9179.6|7
1740156030000|2025-02-21 16:40:30|9190.9|9178.9|9188.4|9176.4|9192.9|9180.9|9187|9175|2
1740156040000|2025-02-21 16:40:40|9188|9176|9184.4|9176.4|9188|9176.4|9184.4|9175|1
1740156050000|2025-02-21 16:40:50|9184|9176|9179.4|9171.4|9184|9176|9178.4|9168.4|1
1740156060000|2025-02-21 16:41:00|9179.5|9171.5|9169.8|9161.8|9179.5|9171.5|9166.9|9159|14
1740156070000|2025-02-21 16:41:10|9169.9|9161.9|9169.9|9163.9|9170.1|9164.1|9169.4|9161.4|8
1740156080000|2025-02-21 16:41:20|9170.2|9164.2|9169.4|9157.4|9175.5|9164.2|9169.4|9157.4|11
1740156090000|2025-02-21 16:41:30|9170|9158|9170.4|9158.4|9170.4|9158.4|9169.5|9157.5|0
1740156100000|2025-02-21 16:41:40|9171.3|9159.3|9169.9|9157.9|9171.4|9159.4|9169|9157|2
1740156110000|2025-02-21 16:41:50|9169|9157|9164.4|9156.4|9169|9157|9164.4|9155|6
1740156120000|2025-02-21 16:42:00|9172.1|9160.1|9187.9|9175.9|9187.9|9175.9|9172.1|9160.1|30
1740156130000|2025-02-21 16:42:10|9188.4|9176.4|9187|9175|9198.9|9186.9|9183.6|9171.6|3
1740156140000|2025-02-21 16:42:20|9187.9|9175.9|9186.2|9174.2|9188.6|9176.6|9185.8|9173.8|0
1740156150000|2025-02-21 16:42:30|9184|9172|9188.6|9176.6|9190.1|9178.1|9184|9172|3
1740156160000|2025-02-21 16:42:40|9189.2|9177.2|9188.7|9176.7|9196.5|9184.5|9188.7|9176.7|6
1740156170000|2025-02-21 16:42:50|9188.8|9182.8|9186.2|9174.2|9189.7|9182.8|9184.7|9172.7|5
1740156180000|2025-02-21 16:43:00|9186.7|9174.7|9171.1|9163.1|9186.7|9174.7|9171.1|9163.1|4
1740156190000|2025-02-21 16:43:10|9168.7|9162.7|9169.7|9161.7|9172.3|9162.7|9168.7|9160.3|2
1740156200000|2025-02-21 16:43:20|9168.2|9160.2|9153.7|9141.7|9168.2|9160.2|9150.7|9141.7|10
1740156210000|2025-02-21 16:43:30|9151.2|9143.2|9182.9|9170.9|9184.5|9172.5|9150.2|9138.2|19
1740156220000|2025-02-21 16:43:40|9182|9170|9185.1|9173.1|9188.2|9176.2|9180.6|9168.6|3
1740156230000|2025-02-21 16:43:50|9186.2|9174.2|9188.9|9176.9|9188.9|9176.9|9185.7|9173.7|4
1740156240000|2025-02-21 16:44:00|9189|9177|9185.2|9173.2|9191.2|9180.5|9185.1|9173.1|7
1740156250000|2025-02-21 16:44:10|9184.7|9172.7|9180.6|9168.6|9185.2|9173.2|9179.4|9167.4|27
1740156260000|2025-02-21 16:44:20|9181.2|9169.2|9169.2|9157.2|9181.2|9169.2|9168.2|9156.2|5
1740156270000|2025-02-21 16:44:30|9170.2|9158.2|9177.1|9165.1|9178.5|9166.5|9169.5|9158.2|3
1740156280000|2025-02-21 16:44:40|9177.6|9165.6|9175.7|9163.7|9177.6|9165.6|9175.7|9163.7|0
1740156290000|2025-02-21 16:44:50|9170.5|9158.5|9149.2|9137.2|9170.5|9158.5|9148.8|9136.8|9
1740156300000|2025-02-21 16:45:00|9147.6|9139.6|9147.6|9135.6|9149.6|9142|9147.5|9135.6|7
1740156310000|2025-02-21 16:45:10|9147.3|9139.3|9143|9131|9147.5|9139.3|9138.3|9131|22
1740156320000|2025-02-21 16:45:20|9141.4|9133.4|9142|9134|9143|9134|9141.4|9131|3
1740156330000|2025-02-21 16:45:30|9140.1|9132.1|9136.6|9128.6|9140.8|9132.1|9134.5|9127|22
1740156340000|2025-02-21 16:45:40|9136.1|9128.1|9127.5|9115.5|9136.1|9128.1|9126.4|9115.5|13
1740156350000|2025-02-21 16:45:50|9127.3|9115.3|9126.3|9114.3|9127.8|9115.8|9125.8|9113.8|5
1740156360000|2025-02-21 16:46:00|9127.1|9115.1|9125.8|9113.8|9127.2|9120.2|9125|9113|13
1740156370000|2025-02-21 16:46:10|9126.4|9114.4|9145.8|9133.8|9145.8|9133.8|9126.4|9114.4|11
1740156380000|2025-02-21 16:46:20|9144.1|9132.1|9144.1|9136.1|9145.3|9136.1|9136.4|9124.4|13
1740156390000|2025-02-21 16:46:30|9152.2|9140.2|9138.7|9130.7|9154.3|9142.5|9138.7|9130.7|12
1740156400000|2025-02-21 16:46:40|9149.7|9137.7|9148.2|9136.2|9151.8|9139.8|9144.9|9132.9|4
1740156410000|2025-02-21 16:46:50|9148.7|9136.7|9147.1|9135.1|9152.6|9140.6|9141.1|9130.2|9
1740156420000|2025-02-21 16:47:00|9146.1|9134.1|9138.6|9126.6|9147.2|9135.2|9133.1|9122.6|6
1740156430000|2025-02-21 16:47:10|9139.1|9127.1|9158.1|9146.1|9158.6|9146.6|9139.1|9127.1|8
1740156440000|2025-02-21 16:47:20|9158.6|9146.6|9150.3|9138.3|9161.6|9149.6|9149.8|9137.8|8
1740156450000|2025-02-21 16:47:30|9148.8|9136.8|9148.8|9136.8|9150.3|9139.2|9147.2|9135.8|4
1740156460000|2025-02-21 16:47:40|9146.4|9134.4|9150.8|9144.8|9150.8|9144.8|9146.4|9134.4|6
1740156470000|2025-02-21 16:47:50|9151.8|9145.8|9157.3|9149.3|9159.8|9149.3|9149.9|9141.7|14
1740156480000|2025-02-21 16:48:00|9160.8|9148.8|9140.3|9128.3|9162.2|9152.3|9130.4|9122.7|62
1740156490000|2025-02-21 16:48:10|9140.6|9128.6|9152.1|9140.1|9154.8|9142.8|9134.7|9128.1|13
1740156500000|2025-02-21 16:48:20|9145.8|9139.8|9146.7|9134.7|9152.7|9141.2|9143.8|9132.2|22
1740156510000|2025-02-21 16:48:30|9143|9131|9129.3|9123.3|9143|9132.3|9126.2|9120.2|21
1740156520000|2025-02-21 16:48:40|9128.8|9120.8|9124.8|9116.8|9128.8|9120.8|9123|9114|22
1740156530000|2025-02-21 16:48:50|9124.7|9118.8|9125.3|9117.3|9131.1|9119.1|9122|9116|25
1740156540000|2025-02-21 16:49:00|9124.9|9118.9|9131.4|9125.4|9132.6|9125.4|9124.9|9118.9|22
1740156550000|2025-02-21 16:49:10|9130.5|9124.5|9130.2|9122.2|9131.5|9125.5|9127.3|9121.2|49
1740156560000|2025-02-21 16:49:20|9130.3|9122.3|9124.6|9118.6|9131.3|9123.7|9122.3|9112.7|36
1740156570000|2025-02-21 16:49:30|9127.5|9119.5|9119.8|9113.8|9127.5|9119.5|9118.7|9108|36
1740156580000|2025-02-21 16:49:40|9120.1|9114.1|9132|9126|9136.9|9129.4|9120.1|9114.1|40
1740156590000|2025-02-21 16:49:50|9130.5|9122.5|9127|9119|9130.5|9122.5|9119.7|9113.4|32
1740156600000|2025-02-21 16:50:00|9127.2|9119.2|9133.6|9127.6|9134.6|9127.6|9126.1|9114.1|15
1740156610000|2025-02-21 16:50:10|9141.1|9129.1|9130.7|9124.7|9141.1|9129.1|9127.8|9119.8|11
1740156620000|2025-02-21 16:50:20|9131.2|9123.2|9149|9137|9149|9137|9131.2|9123.2|5
1740156630000|2025-02-21 16:50:30|9148.6|9136.6|9142.7|9130.7|9149.5|9137.5|9141.7|9129.7|9
1740156640000|2025-02-21 16:50:40|9144.2|9132.2|9137.5|9125.5|9144.2|9137.2|9137.5|9125.5|14
1740156650000|2025-02-21 16:50:50|9136.8|9128.8|9164.1|9152.1|9164.1|9152.1|9132.8|9123.4|15
1740156660000|2025-02-21 16:51:00|9165|9153|9164|9152|9177.1|9165.1|9163.7|9151.7|4
1740156670000|2025-02-21 16:51:10|9164.1|9152.1|9161.1|9149.1|9164.1|9153.5|9145.8|9133.8|14
1740156680000|2025-02-21 16:51:20|9162.1|9150.1|9161.8|9149.8|9167.2|9155.2|9160.7|9148.7|4
1740156690000|2025-02-21 16:51:30|9162|9150|9163.2|9151.2|9165.9|9153.9|9160.2|9148.2|10
1740156700000|2025-02-21 16:51:40|9163.1|9151.1|9154.6|9142.6|9163.1|9151.1|9144.8|9132.8|10
1740156710000|2025-02-21 16:51:50|9155.5|9143.5|9174.2|9162.2|9180.8|9168.8|9155.5|9143.5|21
1740156720000|2025-02-21 16:52:00|9173.3|9161.3|9150.4|9138.4|9173.3|9161.3|9150.4|9138.4|7
1740156730000|2025-02-21 16:52:10|9150.1|9138.1|9146.7|9134.7|9150.1|9138.1|9140.8|9128.8|17
1740156740000|2025-02-21 16:52:20|9146|9134|9153.2|9141.2|9153.3|9141.3|9143.3|9131.3|3
1740156750000|2025-02-21 16:52:30|9153.7|9141.7|9151.5|9139.5|9153.7|9141.7|9149|9137|12
1740156760000|2025-02-21 16:52:40|9152.7|9140.7|9163.6|9155.6|9166.6|9155.6|9151.7|9139.7|10
1740156770000|2025-02-21 16:52:50|9150.1|9138.1|9154.6|9142.6|9155|9143|9150.1|9138.1|9
1740156780000|2025-02-21 16:53:00|9155.5|9143.5|9154.6|9142.6|9160.7|9148.7|9153.5|9141.5|8
1740156790000|2025-02-21 16:53:10|9155.9|9143.9|9143.4|9135.4|9156.1|9144.1|9143.4|9134.5|8
1740156800000|2025-02-21 16:53:20|9141.5|9135.5|9146.6|9134.6|9149.2|9137.2|9140.3|9134.3|21
1740156810000|2025-02-21 16:53:30|9146.7|9134.7|9151.7|9139.7|9153.7|9142.6|9146.7|9134.7|6
1740156820000|2025-02-21 16:53:40|9151.2|9139.2|9155.7|9143.7|9155.7|9143.7|9147.3|9137|11
1740156830000|2025-02-21 16:53:50|9154.3|9142.3|9154.6|9142.6|9154.6|9142.6|9146.7|9134.7|8
1740156840000|2025-02-21 16:54:00|9154.8|9142.8|9150|9138|9155.3|9143.3|9147.6|9135.6|1
1740156850000|2025-02-21 16:54:10|9150.5|9138.5|9149.5|9137.5|9151.5|9139.5|9149.5|9137.5|2
1740156860000|2025-02-21 16:54:20|9140.5|9134.5|9140.9|9134.9|9140.9|9134.9|9140.5|9134.5|14
1740156870000|2025-02-21 16:54:30|9141|9135|9141.1|9135.1|9141.1|9135.1|9141|9135|6
1740156880000|2025-02-21 16:54:40|9150.2|9138.2|9157.3|9145.3|9158.7|9146.7|9148.4|9136.4|9
1740156890000|2025-02-21 16:54:50|9157.8|9145.8|9152.4|9140.4|9157.8|9145.8|9152.3|9140.3|1
1740156900000|2025-02-21 16:55:00|9148|9136|9148.4|9136.4|9149.4|9137.4|9148|9136|1
1740156910000|2025-02-21 16:55:10|9145.9|9137.9|9145.8|9137.8|9145.9|9137.9|9145.8|9137.8|0
1740156920000|2025-02-21 16:55:20|9156.7|9144.7|9156.7|9144.7|9156.7|9144.7|9156.7|9144.7|8
1740156930000|2025-02-21 16:55:30|9157|9145|9154|9142|9157|9145|9154|9142|2
1740156940000|2025-02-21 16:55:40|9171.3|9159.3|9168.5|9156.5|9171.3|9159.3|9166.1|9154.1|10
1740156950000|2025-02-21 16:55:50|9171.2|9159.2|9168.9|9156.9|9174.3|9162.3|9168.4|9156.4|3
1740156960000|2025-02-21 16:56:00|9179.2|9167.2|9179.2|9167.2|9179.2|9167.2|9179.2|9167.2|1
1740156970000|2025-02-21 16:56:10|9175.6|9163.6|9173.8|9161.8|9175.6|9163.6|9173.8|9161.8|0
1740156980000|2025-02-21 16:56:20|9171.8|9159.8|9170.2|9158.2|9171.8|9159.8|9169.8|9157.8|1
1740156990000|2025-02-21 16:56:30|9169.8|9157.8|9169.1|9157.1|9170.1|9158.1|9168.8|9156.8|0
1740157010000|2025-02-21 16:56:50|9169.9|9157.9|9176.4|9164.4|9176.4|9164.4|9169.9|9157.9|2
1740157020000|2025-02-21 16:57:00|9175.9|9163.9|9176.7|9168.7|9178.7|9168.8|9175.9|9163.9|0
1740157030000|2025-02-21 16:57:10|9178.2|9166.2|9177.2|9169.2|9178.7|9169.2|9176.7|9166.2|0
1740157040000|2025-02-21 16:57:20|9176.8|9168.8|9177.2|9169.2|9177.2|9169.2|9176.7|9168.7|0
1740157050000|2025-02-21 16:57:30|9186.2|9174.2|9188.7|9176.7|9188.7|9176.7|9183.3|9174.2|12
1740157060000|2025-02-21 16:57:40|9189.2|9177.2|9186.7|9174.7|9189.2|9177.2|9184.7|9174.7|3
1740157070000|2025-02-21 16:57:50|9188.7|9176.7|9188.2|9180.2|9189.7|9180.2|9188.2|9176.7|2
1740157080000|2025-02-21 16:58:00|9191.2|9179.2|9189.7|9181.7|9191.2|9181.7|9183.7|9177.6|3
1740157090000|2025-02-21 16:58:10|9189.6|9183.6|9189.7|9183.7|9190.2|9183.7|9189.6|9182.2|0
1740157100000|2025-02-21 16:58:20|9189.4|9183.4|9188.7|9176.7|9189.7|9183.4|9188.7|9176.7|1
1740157110000|2025-02-21 16:58:30|9189.7|9177.7|9187.3|9175.3|9190.2|9180.7|9185.8|9173.8|1
1740157120000|2025-02-21 16:58:40|9189.1|9177.1|9189.6|9181.6|9191.1|9183.6|9183.7|9177.1|7
1740157130000|2025-02-21 16:58:50|9190.7|9178.7|9191.1|9179.1|9191.1|9179.1|9190.7|9178.7|1
1740157140000|2025-02-21 16:59:00|9191.2|9179.2|9189.7|9177.7|9191.2|9179.2|9189.7|9177.7|0
1740157150000|2025-02-21 16:59:10|9190.7|9178.7|9186.2|9174.2|9190.7|9178.7|9185.7|9173.7|3
1740157160000|2025-02-21 16:59:20|9185.8|9173.8|9185.7|9173.7|9185.8|9173.8|9185.7|9173.7|0
1740157170000|2025-02-21 16:59:30|9186.2|9174.2|9185.7|9173.7|9186.2|9174.2|9185.7|9173.7|0
1740157180000|2025-02-21 16:59:40|9185.1|9177.1|9185.1|9177.1|9185.1|9177.1|9185.1|9177.1|0
1740157190000|2025-02-21 16:59:50|9185.2|9177.2|9185.4|9173.4|9186.1|9177.2|9182.7|9173.3|4
1740157200000|2025-02-21 17:00:00|9185.3|9173.3|9201.3|9189.3|9204.6|9192.6|9180.8|9173.2|38
1740157210000|2025-02-21 17:00:10|9195.1|9183.1|9200.8|9188.8|9205.1|9193.1|9194.2|9182.2|10
1740157220000|2025-02-21 17:00:20|9199.4|9187.4|9199.8|9187.8|9200.2|9188.2|9199.2|9187.2|0
1740157230000|2025-02-21 17:00:30|9199.7|9187.7|9200.3|9188.3|9200.6|9188.6|9199.7|9187.7|0
1740157240000|2025-02-21 17:00:40|9200.2|9188.2|9200.2|9188.2|9200.2|9188.2|9200.2|9188.2|0
1740157250000|2025-02-21 17:00:50|9198|9186|9198.2|9186.2|9198.2|9186.2|9198|9186|0
1740157260000|2025-02-21 17:01:00|9197.2|9185.2|9199.3|9191.3|9199.3|9191.3|9197.2|9185.2|2
1740157270000|2025-02-21 17:01:10|9199.2|9193.2|9207.8|9195.8|9207.8|9195.8|9199.2|9193.2|3
1740157280000|2025-02-21 17:01:20|9206.8|9194.8|9210.7|9198.7|9210.7|9198.7|9205.2|9194.7|6
1740157290000|2025-02-21 17:01:30|9210.2|9198.2|9207.2|9199.2|9210.2|9199.2|9206.7|9197.2|1
1740157300000|2025-02-21 17:01:40|9209.7|9201.7|9212.2|9200.2|9213.2|9203.6|9209.6|9200.2|2
1740157310000|2025-02-21 17:01:50|9212.4|9200.4|9214.2|9202.2|9214.2|9202.2|9212.4|9200.4|1
1740157320000|2025-02-21 17:02:00|9214.7|9202.7|9216.9|9208.9|9217.4|9208.9|9214.4|9202.4|2
1740157330000|2025-02-21 17:02:10|9214.9|9204.4|9216.9|9210.9|9218.4|9210.9|9214.9|9204.4|1
1740157340000|2025-02-21 17:02:20|9217.3|9211.3|9217.3|9211.3|9217.3|9211.3|9216.9|9210.9|0
1740157360000|2025-02-21 17:02:40|9218|9206|9214.4|9202.4|9218|9206|9214.4|9202.4|1
1740157370000|2025-02-21 17:02:50|9214.7|9202.7|9215.3|9203.3|9216.2|9204.2|9214.7|9202.7|360
1740157380000|2025-02-21 17:03:00|9212.8|9200.8|9209.3|9197.3|9212.8|9201.3|9208.8|9197.3|92
1740157390000|2025-02-21 17:03:10|9209.2|9197.2|9195.8|9183.8|9209.2|9197.2|9194.4|9182.4|3
1740157400000|2025-02-21 17:03:20|9195.2|9187.2|9194.8|9186.8|9195.2|9187.2|9194.8|9186.8|0
1740157410000|2025-02-21 17:03:30|9195.1|9183.1|9195.8|9183.8|9196.3|9186.6|9194.6|9183.1|2
1740157420000|2025-02-21 17:03:40|9195.9|9183.9|9194.8|9186.8|9195.9|9186.8|9194.8|9183.9|222
1740157430000|2025-02-21 17:03:50|||||||||1
1740157440000|2025-02-21 17:04:00|9194.7|9188.7|9194.7|9188.7|9194.7|9188.7|9194.7|9188.7|0
1740157450000|2025-02-21 17:04:10|9194.8|9188.8|9190.7|9178.7|9195.1|9188.8|9190.7|9178.7|1
1740157460000|2025-02-21 17:04:20|9191.2|9179.2|9209|9197|9215.3|9203.3|9189.3|9177.3|13
1740157470000|2025-02-21 17:04:30|9208.1|9196.1|9205.4|9193.4|9208.1|9196.1|9203|9191|4
1740157490000|2025-02-21 17:04:50|9201|9189|9198.1|9186.1|9201|9189|9198.1|9186.1|0
1740157500000|2025-02-21 17:05:00|9198|9186|9197.6|9185.6|9198|9186|9197.6|9185.6|0
1740157510000|2025-02-21 17:05:10|9196.6|9184.6|9198.2|9186.2|9199.7|9187.7|9196.1|9184.1|0
1740157520000|2025-02-21 17:05:20|9199|9187|9198.9|9186.9|9199|9187|9198.9|9186.9|4
1740157530000|2025-02-21 17:05:30|9199|9187|9194.9|9182.9|9199|9187|9194.9|9182.9|1
1740157540000|2025-02-21 17:05:40|9191.4|9179.4|9192.5|9180.5|9192.5|9180.5|9191.4|9179.4|0
1740157550000|2025-02-21 17:05:50|9193.9|9181.9|9193.9|9181.9|9193.9|9181.9|9193.9|9181.9|0
1740157560000|2025-02-21 17:06:00|9194.8|9182.8|9193.8|9185.8|9194.8|9186.2|9193.7|9182.7|4
1740157570000|2025-02-21 17:06:10|||||||||1
1740157580000|2025-02-21 17:06:20|9193.7|9187.7|9193.7|9187.7|9193.7|9187.7|9193.7|9187.7|0
1740157590000|2025-02-21 17:06:30|9193.6|9187.6|9193.6|9187.6|9193.6|9187.6|9193.6|9187.6|1
1740157600000|2025-02-21 17:06:40|9194.5|9188.5|9196.7|9184.7|9197.1|9188.5|9194.5|9184.2|0
1740157620000|2025-02-21 17:07:00|9196.9|9184.9|9204.2|9192.2|9204.2|9196.8|9196.9|9184.9|10
1740157630000|2025-02-21 17:07:10|9205.2|9193.2|9214.2|9202.2|9215.1|9203.1|9204.7|9192.7|10
1740157640000|2025-02-21 17:07:20|9211.6|9199.6|9207.7|9195.7|9213|9201|9207.6|9195.6|3
1740157660000|2025-02-21 17:07:40|9206.8|9194.8|9209.6|9197.6|9209.6|9197.6|9198.9|9186.9|3
1740157670000|2025-02-21 17:07:50|9209.4|9201.4|9217.6|9205.6|9217.6|9205.6|9209.4|9201.4|1
1740157680000|2025-02-21 17:08:00|9218.4|9206.4|9224.6|9212.6|9225.3|9213.3|9218.4|9206.4|1
1740157690000|2025-02-21 17:08:10|9224.5|9212.5|9224.5|9212.5|9224.5|9212.5|9224.5|9212.5|0
1740157700000|2025-02-21 17:08:20|9228.9|9216.9|9233|9227|9238|9228.9|9227.1|9216.7|10
1740157710000|2025-02-21 17:08:30|9233.1|9225.1|9234.1|9226.1|9237.1|9226.1|9233.1|9225.1|8
1740157720000|2025-02-21 17:08:40|9234|9228|9223.4|9211.4|9238.4|9228|9223.4|9211.4|4
1740157740000|2025-02-21 17:09:00|9220.7|9208.7|9220.4|9208.4|9220.7|9208.7|9220.4|9208.4|0
1740157760000|2025-02-21 17:09:20|9216.4|9204.4|9214.8|9202.8|9216.4|9204.4|9214.8|9202.8|0
1740157770000|2025-02-21 17:09:30|9226.2|9214.2|9226.2|9214.2|9226.2|9214.2|9226.2|9214.2|9
1740157780000|2025-02-21 17:09:40|9226.1|9214.1|9225.1|9213.1|9226.1|9214.1|9224.6|9212.6|2
1740157800000|2025-02-21 17:10:00|9225.9|9213.9|9227.5|9215.5|9227.9|9215.9|9225.9|9213.9|0
1740157810000|2025-02-21 17:10:10|9227.9|9215.9|9227.9|9215.9|9228.4|9216.4|9227.5|9215.5|0
1740157820000|2025-02-21 17:10:20|9230.1|9218.1|9247.9|9235.9|9247.9|9239.1|9230.1|9218.1|12
1740157830000|2025-02-21 17:10:30|9247.4|9235.4|9241.6|9229.6|9247.4|9235.4|9241.1|9229.1|9
1740157840000|2025-02-21 17:10:40|9258.4|9246.4|9261.5|9249.5|9272.8|9260.8|9258.4|9246.4|5
1740157850000|2025-02-21 17:10:50|9258|9246|9262.4|9250.4|9262.4|9250.4|9257.9|9245.9|2
1740157870000|2025-02-21 17:11:10|9261.3|9253.3|9270.8|9258.8|9270.8|9258.8|9261.3|9253.3|1
1740157880000|2025-02-21 17:11:20|9260.3|9254.3|9251.6|9239.6|9268.7|9256.7|9248.9|9236.9|2
1740157890000|2025-02-21 17:11:30|9251.8|9239.8|9251.9|9239.9|9252.8|9240.8|9251.5|9239.5|0
1740157900000|2025-02-21 17:11:40|9250.6|9238.6|9249.3|9237.3|9250.6|9238.6|9249.3|9237.3|0
1740157910000|2025-02-21 17:11:50|9244.3|9232.3|9247.2|9235.2|9247.2|9235.2|9238.9|9230.9|2
1740157920000|2025-02-21 17:12:00|9245.8|9233.8|9244.7|9232.7|9245.8|9233.8|9244.7|9232.7|0
1740157930000|2025-02-21 17:12:10|9247.7|9235.7|9247.7|9235.7|9247.7|9235.7|9247.7|9235.7|1
1740157940000|2025-02-21 17:12:20|9238.2|9232.2|9243.7|9231.7|9243.7|9232.2|9238.2|9230.2|5
1740157950000|2025-02-21 17:12:30|9243.3|9231.3|9243.2|9231.2|9243.3|9231.3|9243.2|9231.2|0
1740157960000|2025-02-21 17:12:40|9224.8|9212.8|9223.7|9217.7|9224.9|9217.7|9223.7|9212.4|4
1740157970000|2025-02-21 17:12:50|9223.8|9217.8|9229.1|9217.1|9229.1|9217.8|9223.7|9216.2|2
1740157980000|2025-02-21 17:13:00|9230.5|9218.5|9229.6|9217.6|9230.5|9218.5|9229.2|9217.2|0
1740158000000|2025-02-21 17:13:20|9229.2|9217.2|9229.2|9217.2|9229.2|9217.2|9229.2|9217.2|0
1740158010000|2025-02-21 17:13:30|9230.2|9218.2|9229.3|9217.3|9230.2|9218.2|9229.3|9217.3|0
1740158020000|2025-02-21 17:13:40|9228.4|9216.4|9217.3|9205.3|9228.4|9217.4|9216.3|9204.3|2
1740158030000|2025-02-21 17:13:50|9217.4|9205.4|9218.3|9206.3|9218.3|9206.3|9217.4|9205.4|3
1740158040000|2025-02-21 17:14:00|9218.7|9206.7|9215.5|9209.5|9218.7|9209.5|9213.1|9206.1|0
1740158050000|2025-02-21 17:14:10|9213|9207|9214.9|9206.9|9217.8|9207|9213|9205.8|7
1740158070000|2025-02-21 17:14:30|9217.8|9205.8|9212.9|9206.9|9217.8|9207.3|9212.9|9205.8|0
1740158080000|2025-02-21 17:14:40|9209.6|9197.6|9224.5|9212.5|9229.1|9217.1|9209.6|9197.6|9
1740158090000|2025-02-21 17:14:50|9221.8|9209.8|9221.9|9209.9|9221.9|9209.9|9221.5|9209.5|3
1740158100000|2025-02-21 17:15:00|9221.5|9209.5|9222|9210|9224|9212|9221.5|9209.5|1
1740158110000|2025-02-21 17:15:10|9222.4|9210.4|9221.3|9213.3|9222.4|9213.3|9221.3|9210.4|0
1740158120000|2025-02-21 17:15:20|9221|9209|9220.9|9208.9|9221.5|9210.1|9216|9208.7|4
1740158130000|2025-02-21 17:15:30|9218|9210|9217.5|9209.5|9218|9210|9217.5|9209.5|1
1740158150000|2025-02-21 17:15:50|9221|9209|9221|9209|9221|9209|9221|9209|2
1740158160000|2025-02-21 17:16:00|9221.1|9209.1|9229.9|9217.9|9230.3|9218.3|9220|9209.1|6
1740158170000|2025-02-21 17:16:10|9229.8|9217.8|9225|9213|9230.7|9218.7|9225|9213|2
1740158180000|2025-02-21 17:16:20|9223.9|9211.9|9223.3|9215.3|9223.9|9215.3|9223.3|9211.9|0
1740158190000|2025-02-21 17:16:30|9225.7|9219.7|9234.5|9226.5|9234.5|9226.5|9225.7|9219.7|6
1740158200000|2025-02-21 17:16:40|9234.6|9226.6|9234.8|9226.8|9235.2|9227.2|9234.5|9226.5|3
1740158220000|2025-02-21 17:17:00|9234.7|9226.7|9230|9218|9234.7|9228.6|9226.9|9214.9|3
1740158240000|2025-02-21 17:17:20|9229.6|9217.6|9228.1|9216.1|9229.6|9217.6|9228.1|9216.1|0
1740158260000|2025-02-21 17:17:40|9231.3|9219.3|9238|9230|9238|9230|9231.1|9219.3|6
1740158270000|2025-02-21 17:17:50|9238.5|9230.5|9238.5|9230.5|9238.5|9230.5|9238.5|9230.5|0
1740158280000|2025-02-21 17:18:00|9238.4|9230.4|9240.6|9234.6|9241|9235|9238.4|9230.4|4
1740158290000|2025-02-21 17:18:10|9238.5|9226.5|9228.9|9216.9|9238.5|9226.5|9225.5|9213.5|1
1740158300000|2025-02-21 17:18:20|9231.2|9219.2|9227.5|9215.5|9231.2|9219.2|9227.5|9215.5|0
1740158310000|2025-02-21 17:18:30|9227.4|9215.4|9226.5|9214.5|9227.4|9215.4|9226.4|9214.4|0
1740158320000|2025-02-21 17:18:40|9226.4|9214.4|9226|9214|9226.4|9214.4|9226|9214|1
1740158330000|2025-02-21 17:18:50|9224.1|9212.1|9219.4|9207.4|9224.1|9212.1|9219.4|9207.4|1
1740158340000|2025-02-21 17:19:00|9219.9|9207.9|9219.4|9207.4|9219.9|9207.9|9219.4|9207.4|1
1740158350000|2025-02-21 17:19:10|9219.8|9207.8|9219.9|9207.9|9219.9|9207.9|9219.8|9207.8|0
1740158360000|2025-02-21 17:19:20|9219.7|9207.7|9219.4|9207.4|9219.7|9207.7|9219.2|9207.2|1
1740158380000|2025-02-21 17:19:40|9219.5|9207.5|9216.5|9208.5|9219.5|9208.5|9216.5|9204.5|5
1740158390000|2025-02-21 17:19:50|9216.3|9208.3|9216.3|9208.3|9216.3|9208.3|9216.3|9208.3|1
1740158400000|2025-02-21 17:20:00|9216.2|9208.2|9215.8|9209.8|9216.2|9209.8|9215.8|9208.2|3
1740158430000|2025-02-21 17:20:30|9214.3|9202.3|9210.4|9198.4|9214.3|9202.3|9210.4|9198.4|1
1740158440000|2025-02-21 17:20:40|9207.9|9195.9|9207.8|9195.8|9207.9|9195.9|9207.8|9195.8|1
1740158450000|2025-02-21 17:20:50|9208.4|9196.4|9208.4|9196.4|9208.4|9196.4|9208.4|9196.4|0
1740158460000|2025-02-21 17:21:00|9207.9|9195.9|9207.9|9195.9|9207.9|9195.9|9207.9|9195.9|0
1740158480000|2025-02-21 17:21:20|9207.4|9195.4|9207.4|9195.4|9207.4|9195.4|9207.4|9195.4|0
1740158490000|2025-02-21 17:21:30|9207.3|9195.3|9191.5|9185.5|9207.3|9196.9|9191.5|9185.5|10
1740158500000|2025-02-21 17:21:40|9192|9180|9184.4|9176.4|9192|9183|9184.4|9176.4|2
1740158510000|2025-02-21 17:21:50|9184.5|9176.5|9184.9|9176.9|9184.9|9176.9|9184.5|9176.5|1
1740158520000|2025-02-21 17:22:00|9185|9177|9194.6|9182.6|9196.7|9184.8|9185|9177|2
1740158530000|2025-02-21 17:22:10|9193.2|9185.2|9193.2|9185.2|9193.2|9185.2|9193.2|9185.2|1
1740158540000|2025-02-21 17:22:20|9192.7|9184.7|9192.7|9184.7|9192.7|9184.7|9192.7|9184.7|0
1740158550000|2025-02-21 17:22:30|9191.3|9185.3|9191.3|9185.3|9191.3|9185.3|9191.3|9185.3|0
1740158560000|2025-02-21 17:22:40|9195.9|9187.9|9193.9|9187.9|9196.9|9188.4|9193.9|9184.9|2
1740158570000|2025-02-21 17:22:50|9193.5|9187.5|9195|9183|9195|9187.9|9193.4|9183|4
1740158580000|2025-02-21 17:23:00|9193.4|9187.4|9196.6|9184.6|9200.4|9194.4|9193.4|9184.6|5
1740158590000|2025-02-21 17:23:10|9198|9186|9194|9182|9198|9186|9193.5|9181.5|2
1740158600000|2025-02-21 17:23:20|9194.9|9182.9|9194.9|9182.9|9194.9|9182.9|9194.9|9182.9|0
1740158610000|2025-02-21 17:23:30|9194.5|9182.5|9194.9|9182.9|9194.9|9182.9|9194.5|9182.5|0
1740158620000|2025-02-21 17:23:40|9198.9|9186.9|9199.5|9187.5|9199.5|9187.5|9198.9|9186.9|1
1740158630000|2025-02-21 17:23:50|9199|9187|9194.5|9188.5|9199.3|9192.3|9194.5|9186.9|37
1740158640000|2025-02-21 17:24:00|9194.4|9188.4|9197.2|9191.2|9197.7|9191.2|9194.4|9188.4|1
1740158650000|2025-02-21 17:24:10|9193.3|9181.3|9189.4|9177.4|9193.3|9181.3|9189.4|9177.4|3
1740158660000|2025-02-21 17:24:20|9188.8|9176.8|9195.7|9183.7|9195.7|9183.7|9181|9171.5|8
1740158670000|2025-02-21 17:24:30|9195.8|9183.8|9204.7|9192.7|9204.7|9192.7|9195.8|9183.8|6
1740158680000|2025-02-21 17:24:40|9203.7|9191.7|9206.4|9194.4|9206.7|9194.7|9203.7|9191.7|1
1740158690000|2025-02-21 17:24:50|9206.6|9194.6|9206.6|9194.6|9206.6|9194.6|9206.6|9194.6|1
1740158700000|2025-02-21 17:25:00|9207.6|9195.6|9203.2|9195.2|9207.6|9195.6|9203.2|9193.7|0
1740158710000|2025-02-21 17:25:10|9203.1|9195.1|9204|9196|9204|9196|9203.1|9195.1|2
1740158720000|2025-02-21 17:25:20|9203|9195|9203.5|9195.5|9203.5|9195.5|9203|9195|0
1740158740000|2025-02-21 17:25:40|9202|9196|9202|9196|9202|9196|9202|9196|1
1740158760000|2025-02-21 17:26:00|9202.3|9196.3|9205.5|9197.5|9207|9201|9202.3|9196.3|8
1740158770000|2025-02-21 17:26:10|9208.5|9196.5|9206|9198|9208.5|9199|9206|9196.5|1
1740158780000|2025-02-21 17:26:20|9207|9201|9207|9201|9207|9201|9207|9201|0
1740158790000|2025-02-21 17:26:30|9207.5|9201.5|9207.9|9201.9|9209|9203|9207.5|9201.5|2
1740158800000|2025-02-21 17:26:40|9208.9|9196.9|9210.5|9198.5|9210.5|9200.9|9208.9|9196.9|1
1740158810000|2025-02-21 17:26:50|9210|9198|9210|9198|9210|9198|9210|9198|0
1740158840000|2025-02-21 17:27:20|9217.9|9205.9|9216|9204|9218.5|9206.5|9216|9204|3
1740158850000|2025-02-21 17:27:30|9212.4|9204.4|9212.4|9204.4|9212.4|9204.4|9212.4|9204.4|0
1740158860000|2025-02-21 17:27:40|9212.5|9204.5|9212.5|9206.5|9212.5|9206.5|9212|9204.5|2
1740158870000|2025-02-21 17:27:50|9214.5|9208.5|9215.3|9209.3|9215.3|9209.3|9214.5|9208.5|3
1740158880000|2025-02-21 17:28:00|9214.8|9208.8|9215.3|9209.3|9215.3|9209.3|9214.8|9208.8|0
1740158890000|2025-02-21 17:28:10|9214.8|9208.8|9215.4|9203.4|9215.5|9208.8|9212.4|9200.4|3
1740158900000|2025-02-21 17:28:20|9214.4|9206.4|9217.4|9209.4|9217.4|9209.4|9214.3|9206.4|2
1740158910000|2025-02-21 17:28:30|9218.9|9206.9|9215.8|9209.8|9218.9|9209.8|9215.8|9206.9|0
1740158920000|2025-02-21 17:28:40|9215.9|9209.9|9213.4|9205.4|9215.9|9209.9|9213.4|9203|5
1740158930000|2025-02-21 17:28:50|9211.5|9203.5|9212.9|9200.9|9212.9|9203.5|9211.5|9200.9|0
1740158940000|2025-02-21 17:29:00|9211.4|9203.4|9213.4|9207.4|9213.4|9207.4|9211.4|9203.4|1
1740158950000|2025-02-21 17:29:10|9213|9207|9212.9|9206.9|9213|9207|9212.9|9206.9|0
1740158970000|2025-02-21 17:29:30|9213.1|9207.1|9212.9|9204.9|9214.3|9207.1|9212.9|9202.3|4
1740158980000|2025-02-21 17:29:40|9214.4|9202.4|9214.3|9202.3|9214.4|9202.4|9214.3|9202.3|0
1740158990000|2025-02-21 17:29:50|9213.9|9207.9|9213.8|9207.8|9213.9|9207.9|9213.6|9205.9|31
1740159000000|2025-02-21 17:30:00|9214.6|9202.6|9210.1|9204.1|9214.6|9204.3|9209.3|9202.6|4
1740159010000|2025-02-21 17:30:10|9209.1|9203.1|9206.6|9200.6|9209.1|9203.1|9206.6|9200.6|1
1740159020000|2025-02-21 17:30:20|9206|9200|9205.5|9197.5|9207.9|9200|9203.4|9194.3|2
1740159030000|2025-02-21 17:30:30|9204.9|9196.9|9204.8|9196.8|9204.9|9196.9|9204.8|9196.8|0
1740159040000|2025-02-21 17:30:40|9210.3|9198.3|9209.3|9203.3|9210.3|9203.3|9209.2|9198.3|4
1740159050000|2025-02-21 17:30:50|9213.6|9205.6|9209.2|9203.2|9213.6|9205.6|9209.2|9201.6|26
1740159060000|2025-02-21 17:31:00|9209.8|9203.8|9209.3|9203.3|9214.3|9208.3|9209.3|9203.3|3
1740159070000|2025-02-21 17:31:10|9210.3|9204.3|9214.8|9202.8|9214.8|9207.3|9209.9|9202.8|1
1740159100000|2025-02-21 17:31:40|9214.1|9206.1|9223.7|9217.7|9231.5|9219.5|9214.1|9206.1|9
1740159110000|2025-02-21 17:31:50|9226.1|9218.1|9226.1|9218.1|9226.1|9218.1|9226.1|9218.1|0
1740159120000|2025-02-21 17:32:00|9228.6|9216.6|9225.1|9219.1|9229.6|9219.1|9225.1|9216.6|6
1740159130000|2025-02-21 17:32:10|9237.1|9229.1|9241.4|9235.4|9241.4|9235.4|9237.1|9229.1|5
1740159140000|2025-02-21 17:32:20|9242|9236|9246.9|9238.9|9248.4|9238.9|9242|9236|1
1740159150000|2025-02-21 17:32:30|9247|9239|9247.2|9241.2|9247.2|9241.2|9247|9239|0
1740159160000|2025-02-21 17:32:40|9247.4|9241.4|9254.5|9242.5|9254.5|9242.5|9247.4|9241.4|3
1740159170000|2025-02-21 17:32:50|9253.7|9245.7|9256.8|9248.8|9259.3|9248.9|9253.7|9245.7|0
1740159180000|2025-02-21 17:33:00|9259.3|9247.3|9240.3|9228.3|9259.3|9248.9|9240.3|9228.3|8
1740159190000|2025-02-21 17:33:10|9239.5|9227.5|9245|9233|9245.3|9233.3|9239.5|9227.5|0
1740159200000|2025-02-21 17:33:20|9244.8|9232.8|9243.8|9231.8|9244.8|9232.8|9242.3|9230.3|1
1740159210000|2025-02-21 17:33:30|9243.3|9231.3|9243.3|9231.3|9243.3|9231.3|9243.3|9231.3|0
1740159220000|2025-02-21 17:33:40|9241.8|9233.8|9241.1|9233.1|9243.4|9233.8|9241.1|9231.4|6
1740159240000|2025-02-21 17:34:00|9246.7|9234.7|9258.5|9250.5|9258.5|9250.5|9246.7|9234.7|2
1740159250000|2025-02-21 17:34:10|9257.1|9251.1|9257.1|9251.1|9257.1|9251.1|9257.1|9251.1|1
1740159260000|2025-02-21 17:34:20|9257|9251|9255.1|9243.1|9257|9251|9255.1|9243.1|1
1740159270000|2025-02-21 17:34:30|9253.1|9241.1|9253.2|9245.2|9253.2|9245.2|9252.7|9240.7|6
1740159280000|2025-02-21 17:34:40|9248.7|9236.7|9247.5|9235.5|9248.7|9236.7|9247.5|9235.5|1
1740159290000|2025-02-21 17:34:50|9249.8|9237.8|9250.4|9238.4|9250.9|9238.9|9249.3|9237.3|0
1740159300000|2025-02-21 17:35:00|9249.7|9237.7|9249.7|9237.7|9249.7|9237.7|9249.7|9237.7|0
1740159310000|2025-02-21 17:35:10|9248.7|9236.7|9240.4|9228.4|9248.7|9236.7|9240.4|9228.4|1
1740159320000|2025-02-21 17:35:20|9239.3|9227.3|9238.5|9226.5|9239.3|9227.3|9236.9|9224.9|5
1740159330000|2025-02-21 17:35:30|9238.1|9226.1|9237.9|9225.9|9238.1|9226.1|9237.9|9225.9|0
1740159350000|2025-02-21 17:35:50|9236.8|9224.8|9236.8|9224.8|9236.8|9224.8|9236.8|9224.8|0
1740159370000|2025-02-21 17:36:10|9235.8|9223.8|9232.9|9224.9|9235.8|9224.9|9232.9|9223.8|1
1740159380000|2025-02-21 17:36:20|9232.8|9224.8|9225|9213|9232.8|9224.8|9225|9213|1
1740159390000|2025-02-21 17:36:30|9221|9209|9221.9|9209.9|9221.9|9209.9|9220|9208|1
1740159400000|2025-02-21 17:36:40|9222.9|9210.9|9220.6|9208.6|9222.9|9210.9|9220.5|9208.5|1
1740159410000|2025-02-21 17:36:50|9221.4|9209.4|9221.4|9209.4|9221.4|9209.4|9221.4|9209.4|0
1740159420000|2025-02-21 17:37:00|9222.4|9210.4|9225.2|9213.2|9228.5|9221.7|9220.6|9210.4|17
1740159430000|2025-02-21 17:37:10|9222.2|9210.2|9221.8|9209.8|9222.2|9210.2|9221.8|9209.8|0
1740159450000|2025-02-21 17:37:30|9220.7|9212.7|9220.7|9212.7|9220.7|9212.7|9220.7|9212.7|1
1740159460000|2025-02-21 17:37:40|||||||||1
1740159470000|2025-02-21 17:37:50|9220.2|9214.2|9228|9216|9228|9216|9220.2|9212.7|2
1740159480000|2025-02-21 17:38:00|9227.7|9215.7|9229.2|9223.2|9229.2|9223.2|9227.7|9215.7|11
1740159490000|2025-02-21 17:38:10|9229.1|9223.1|9229.1|9223.1|9229.1|9223.1|9229.1|9223.1|5
1740159520000|2025-02-21 17:38:40|9228.4|9216.4|9223.9|9211.9|9228.4|9216.4|9223.9|9211.9|2
1740159530000|2025-02-21 17:38:50|9220.2|9212.2|9219.9|9211.9|9224.7|9212.7|9219|9209|0
1740159540000|2025-02-21 17:39:00|9219.4|9213.4|9220.9|9214.9|9224.8|9218.2|9219.4|9213.4|2
1740159550000|2025-02-21 17:39:10|9221.1|9215.1|9229.3|9223.3|9229.3|9223.3|9221.1|9215.1|2
1740159560000|2025-02-21 17:39:20|9229.4|9223.4|9229.3|9223.3|9229.4|9223.4|9229.3|9223.3|19
1740159580000|2025-02-21 17:39:40|9229.2|9223.2|9229.2|9223.2|9229.2|9223.2|9229.2|9223.2|23
1740159590000|2025-02-21 17:39:50|9229.7|9223.7|9229.7|9223.7|9229.7|9223.7|9229.7|9223.7|1
1740159600000|2025-02-21 17:40:00|9230.5|9224.5|9238.3|9226.3|9239|9227|9230.5|9224.5|1
1740159610000|2025-02-21 17:40:10|9235.2|9227.2|9239|9233|9239|9233|9235.1|9227.1|2
1740159620000|2025-02-21 17:40:20|9239.1|9233.1|9248.4|9236.4|9249.2|9237.2|9239.1|9233.1|2
1740159630000|2025-02-21 17:40:30|9248.5|9236.5|9249|9241|9249.5|9241|9248.1|9236.1|10
1740159640000|2025-02-21 17:40:40|9247|9239.1|9247.5|9239.5|9247.5|9239.5|9247|9239.1|0
1740159660000|2025-02-21 17:41:00|9247|9241|9247|9241|9247|9241|9247|9241|0
1740159680000|2025-02-21 17:41:20|9247.2|9241.2|9249.5|9241.5|9249.5|9241.5|9247.2|9241.2|1
1740159690000|2025-02-21 17:41:30|9268.5|9256.5|9273.3|9261.3|9273.3|9261.3|9265.9|9254.5|23
1740159700000|2025-02-21 17:41:40|9272.7|9260.7|9266.4|9254.4|9272.7|9260.7|9263.8|9254.2|1
1740159710000|2025-02-21 17:41:50|9263.4|9255.4|9263.3|9255.3|9263.4|9255.4|9262.9|9254.9|1
1740159720000|2025-02-21 17:42:00|9262.7|9256.7|9262.7|9256.7|9262.7|9256.7|9262.7|9256.7|0
1740159730000|2025-02-21 17:42:10|9263.3|9257.3|9260.4|9254.4|9263.8|9257.8|9259.9|9253.4|2
1740159740000|2025-02-21 17:42:20|9259.4|9253.4|9261.8|9249.8|9265|9256.7|9259.4|9249.8|2
1740159760000|2025-02-21 17:42:40|9258.8|9250.8|9258.8|9250.8|9258.8|9250.8|9258.8|9250.8|0
1740159770000|2025-02-21 17:42:50|9259|9251|9259.6|9251.6|9262.7|9251.6|9258.7|9249.1|1
1740159780000|2025-02-21 17:43:00|9259.7|9251.7|9262.8|9250.8|9263.3|9251.7|9259.7|9250.8|4
1740159790000|2025-02-21 17:43:10|9262.7|9250.7|9264.2|9252.2|9264.2|9252.2|9262.7|9250.7|0
1740159800000|2025-02-21 17:43:20|9261.7|9253.7|9261.7|9253.7|9261.7|9253.7|9261.7|9253.7|2
1740159810000|2025-02-21 17:43:30|9259.7|9254.2|9261.2|9249.2|9261.2|9254.2|9259.7|9249.2|2
1740159820000|2025-02-21 17:43:40|9259.7|9251.7|9259.8|9253.8|9261.2|9253.8|9259.2|9249.2|1
1740159830000|2025-02-21 17:43:50|9260.2|9252.2|9260.2|9252.2|9260.2|9252.2|9260.2|9252.2|0
1740159850000|2025-02-21 17:44:10|9258.2|9250.2|9256.7|9250.7|9258.2|9250.7|9256.7|9250.2|6
1740159860000|2025-02-21 17:44:20|||||||||1
1740159870000|2025-02-21 17:44:30|9256.3|9250.3|9259.9|9251.9|9259.9|9251.9|9256.2|9250.2|3
1740159880000|2025-02-21 17:44:40|9259.6|9253.6|9259.7|9253.7|9259.7|9253.7|9259.6|9253.6|0
1740159900000|2025-02-21 17:45:00|9259.6|9253.6|9256.7|9250.7|9259.6|9253.6|9256.7|9250.2|9
1740159910000|2025-02-21 17:45:10|9256.2|9250.2|9259.8|9251.8|9261.2|9251.8|9256.2|9249.2|14
1740159920000|2025-02-21 17:45:20|9260.6|9252.6|9257|9251|9260.6|9252.6|9257|9251|0
1740159930000|2025-02-21 17:45:30|9256.9|9250.9|9256.9|9250.9|9256.9|9250.9|9256.9|9250.9|0
1740159940000|2025-02-21 17:45:40|9256.3|9250.3|9262.9|9250.9|9262.9|9250.9|9255.8|9249.8|9
1740159950000|2025-02-21 17:45:50|9259.8|9251.8|9261.9|9253.9|9263.6|9256.4|9259.8|9251.3|3
1740159960000|2025-02-21 17:46:00|9261|9253|9261|9253|9261|9253|9261|9253|0
1740159970000|2025-02-21 17:46:10|9260.8|9252.8|9260.8|9252.8|9260.8|9252.8|9260.8|9252.8|1
1740159980000|2025-02-21 17:46:20|9261.3|9253.3|9260.9|9252.9|9261.3|9253.3|9260.8|9252.8|0
1740159990000|2025-02-21 17:46:30|9260.8|9252.8|9263.5|9251.5|9263.5|9254.3|9260.8|9251.5|1
1740160000000|2025-02-21 17:46:40|9270.7|9262.7|9272|9264|9274.6|9265|9270.7|9261.3|13
1740160010000|2025-02-21 17:46:50|9271.8|9263.8|9266.9|9260.9|9271.8|9263.8|9266.9|9260.9|1
1740160020000|2025-02-21 17:47:00|9268.3|9260.3|9272.5|9260.5|9274.3|9262.3|9268.3|9260.3|5
1740160030000|2025-02-21 17:47:10|9273.5|9261.5|9270.5|9262.5|9273.5|9262.5|9270.5|9261.5|0
1740160040000|2025-02-21 17:47:20|9273.1|9261.1|9273.1|9261.1|9273.1|9261.1|9273.1|9261.1|0
1740160050000|2025-02-21 17:47:30|9267.8|9261.8|9272.2|9260.2|9272.2|9261.8|9267.5|9259.5|2
1740160060000|2025-02-21 17:47:40|9272|9260|9273.6|9261.6|9273.6|9261.6|9272|9260|0
1740160070000|2025-02-21 17:47:50|9273.4|9261.4|9278.8|9272.8|9278.8|9272.8|9272.1|9260.1|5
1740160080000|2025-02-21 17:48:00|9279|9273|9278.5|9272.5|9279.5|9273.5|9278.4|9272.4|2
1740160090000|2025-02-21 17:48:10|9278|9272|9278|9272|9278|9272|9278|9272|14
1740160100000|2025-02-21 17:48:20|9277.5|9271.5|9277.9|9271.9|9277.9|9271.9|9277.5|9271.5|20
1740160110000|2025-02-21 17:48:30|9277.4|9271.4|9277.4|9271.4|9277.4|9271.4|9277.4|9271.4|6
1740160120000|2025-02-21 17:48:40|9277.5|9271.5|9277.5|9271.5|9277.5|9271.5|9277.5|9271.5|1
1740160130000|2025-02-21 17:48:50|||||||||9
1740160140000|2025-02-21 17:49:00|||||||||17
1740160160000|2025-02-21 17:49:20|9277.6|9271.6|9277.5|9271.5|9277.6|9271.6|9277.5|9271.5|3
1740160170000|2025-02-21 17:49:30|9277.6|9271.6|9277.6|9271.6|9277.6|9271.6|9277.6|9271.6|38
1740160180000|2025-02-21 17:49:40|9277.5|9271.5|9277.6|9271.6|9277.6|9271.6|9277.5|9271.5|18
1740160190000|2025-02-21 17:49:50|9291|9279|9287.7|9275.7|9291.1|9281.2|9287.7|9275.7|8
1740160200000|2025-02-21 17:50:00|9285.6|9273.6|9289.9|9277.9|9293.3|9281.3|9283.3|9273.6|8
1740160210000|2025-02-21 17:50:10|9292|9280|9290.9|9282.9|9292.9|9283.4|9290.9|9280|0
1740160220000|2025-02-21 17:50:20|9291.4|9283.4|9294.2|9286.2|9295.8|9289.6|9290.9|9282.6|8
1740160230000|2025-02-21 17:50:30|9294.1|9288.1|9304.6|9296.6|9304.6|9296.6|9294.1|9288.1|5
1740160240000|2025-02-21 17:50:40|9303.1|9297.1|9305.3|9293.3|9305.7|9297.1|9303.1|9292.8|1
1740160250000|2025-02-21 17:50:50|9305.7|9293.7|9299.5|9287.5|9305.7|9293.7|9298.9|9286.9|1
1740160260000|2025-02-21 17:51:00|9297.8|9285.8|9301.7|9295.7|9302.3|9295.7|9297.4|9285.4|2
1740160270000|2025-02-21 17:51:10|9302.9|9290.9|9297.9|9285.9|9302.9|9290.9|9297.9|9285.9|2
1740160280000|2025-02-21 17:51:20|9299.6|9287.6|9300.7|9288.7|9301.1|9289.1|9299.6|9287.6|0
1740160290000|2025-02-21 17:51:30|9301.6|9289.6|9301.7|9289.7|9301.7|9289.7|9301.6|9289.6|0
1740160300000|2025-02-21 17:51:40|9299.1|9291.1|9300.3|9292.3|9300.3|9292.3|9299.1|9291.1|1
1740160320000|2025-02-21 17:52:00|9300.4|9292.4|9316.8|9304.8|9317.3|9305.3|9300.4|9292.4|2
1740160330000|2025-02-21 17:52:10|9316.7|9304.7|9316.7|9304.7|9316.7|9307.1|9315.1|9304.6|3
1740160340000|2025-02-21 17:52:20|9313.7|9305.7|9313.7|9305.7|9313.7|9305.7|9313.7|9305.7|0
1740160350000|2025-02-21 17:52:30|9307.4|9295.4|9302.8|9290.8|9307.4|9295.4|9302.8|9290.8|1
1740160360000|2025-02-21 17:52:40|9302|9290|9301.8|9289.8|9302|9290|9301.8|9289.8|0
1740160370000|2025-02-21 17:52:50|9300.1|9288.1|9300.4|9292.4|9301.4|9292.4|9300.1|9288.1|1
1740160380000|2025-02-21 17:53:00|9299.4|9293.4|9302.4|9290.4|9305.3|9293.4|9293.5|9286.1|4
1740160390000|2025-02-21 17:53:10|9303.4|9291.4|9303.8|9291.8|9303.8|9291.8|9303.3|9291.3|0
1740160400000|2025-02-21 17:53:20|9303.5|9291.5|9303.8|9291.8|9303.8|9291.8|9303.5|9291.5|0
1740160410000|2025-02-21 17:53:30|9302.5|9290.5|9301.4|9289.4|9302.5|9290.5|9301.4|9289.4|0
1740160430000|2025-02-21 17:53:50|9302.6|9294.6|9302.6|9294.6|9302.6|9294.6|9302.6|9294.6|0
1740160440000|2025-02-21 17:54:00|9302.9|9296.9|9302.5|9296.5|9302.9|9296.9|9302.5|9296.5|1
1740160450000|2025-02-21 17:54:10|9308.1|9296.1|9304.3|9292.3|9308.3|9296.3|9303.9|9291.9|1
1740160460000|2025-02-21 17:54:20|9305.2|9293.2|9304.8|9292.8|9305.2|9293.2|9304.8|9292.8|0
1740160470000|2025-02-21 17:54:30|9305.2|9293.2|9309.1|9303.1|9309.5|9303.1|9305.2|9293.2|4
1740160480000|2025-02-21 17:54:40|9308.9|9302.9|9309.5|9301.5|9309.5|9302.9|9308.9|9301.5|1
1740160490000|2025-02-21 17:54:50|9309.9|9301.9|9309.9|9303.9|9310.8|9304.8|9309.8|9301.9|3
1740160500000|2025-02-21 17:55:00|9310|9304|9322.2|9316.2|9323.8|9316.2|9310|9304|7
1740160510000|2025-02-21 17:55:10|9322.7|9314.7|9321.3|9309.3|9322.7|9315.2|9321.2|9309.3|1
1740160520000|2025-02-21 17:55:20|9316.8|9308.8|9314.8|9308.8|9316.8|9308.8|9314.8|9308.8|0
1740160530000|2025-02-21 17:55:30|9314.2|9308.2|9323.3|9311.3|9323.3|9311.3|9314.2|9308.1|12
1740160540000|2025-02-21 17:55:40|9322.8|9310.8|9314.1|9308.1|9322.8|9312.2|9314.1|9307.7|1
1740160550000|2025-02-21 17:55:50|9314.7|9308.7|9314.7|9308.7|9314.7|9308.7|9314.7|9308.7|2
1740160560000|2025-02-21 17:56:00|9315.2|9309.2|9320.1|9308.1|9322|9310|9315.2|9308.1|6
1740160570000|2025-02-21 17:56:10|9316.7|9308.7|9316.7|9308.7|9316.7|9308.7|9316.7|9308.7|0
1740160580000|2025-02-21 17:56:20|9312.7|9306.7|9312.7|9306.7|9312.7|9306.7|9312.7|9306.7|7
1740160590000|2025-02-21 17:56:30|9314.2|9308.2|9314.7|9308.7|9314.7|9308.7|9314.2|9308.2|6
1740160600000|2025-02-21 17:56:40|9314.2|9308.2|9314.2|9308.2|9314.2|9308.2|9314.2|9308.2|0
1740160610000|2025-02-21 17:56:50|9314.8|9308.8|9317.2|9311.2|9317.2|9311.2|9314.7|9308.7|3
1740160620000|2025-02-21 17:57:00|9318.9|9312.9|9319.6|9307.6|9321.4|9314.9|9318.9|9307.6|4
1740160630000|2025-02-21 17:57:10|9321.1|9309.1|9320.6|9308.6|9321.1|9309.1|9320.6|9308.6|0
1740160650000|2025-02-21 17:57:30|9322.8|9310.8|9319.8|9311.8|9322.9|9311.8|9319.2|9310.8|0
1740160660000|2025-02-21 17:57:40|9319.9|9311.9|9319.9|9311.9|9319.9|9311.9|9319.9|9311.9|0
1740160670000|2025-02-21 17:57:50|9320.6|9308.6|9320.6|9308.6|9320.6|9308.6|9320.6|9308.6|0
1740160680000|2025-02-21 17:58:00|9320.3|9308.3|9323.8|9315.8|9323.8|9315.8|9319.4|9307.4|3
1740160690000|2025-02-21 17:58:10|9323.3|9315.3|9327.3|9319.3|9331.2|9325.2|9323.2|9315.3|7
1740160700000|2025-02-21 17:58:20|9326.8|9318.8|9328.2|9320.2|9328.2|9320.2|9326.8|9318.8|1
1740160710000|2025-02-21 17:58:30|9327.8|9319.8|9323.5|9317.5|9328.7|9319.8|9323.5|9316.7|1
1740160720000|2025-02-21 17:58:40|9322.8|9316.8|9321.8|9309.8|9322.8|9316.8|9319.3|9309.8|1
1740160730000|2025-02-21 17:58:50|9319.3|9311.3|9320.8|9308.8|9321.7|9311.3|9319.3|9308.8|2
1740160740000|2025-02-21 17:59:00|9319.4|9307.4|9318.9|9306.9|9319.8|9307.8|9318.9|9306.9|1
1740160750000|2025-02-21 17:59:10|9315.9|9307.9|9314|9308|9316.3|9308.3|9314|9307.9|2
1740160760000|2025-02-21 17:59:20|9313.3|9307.3|9312.8|9306.8|9313.3|9307.3|9312.8|9306.8|5
1740160770000|2025-02-21 17:59:30|9312.7|9306.7|9313.7|9307.7|9313.7|9307.7|9312.7|9306.7|3
1740160780000|2025-02-21 17:59:40|9313.6|9307.6|9313.6|9307.6|9313.6|9307.6|9313.6|9307.6|0
1740160790000|2025-02-21 17:59:50|9313.7|9307.7|9316.6|9308.6|9316.6|9308.6|9313.7|9307.7|1
1740160800000|2025-02-21 18:00:00|9320|9308|9315.7|9309.7|9320.6|9310.3|9315.7|9308|1
1740160810000|2025-02-21 18:00:10|9315.2|9309.2|9314.2|9308.2|9315.2|9309.2|9314.2|9308.2|2
1740160840000|2025-02-21 18:00:40|9313.8|9307.8|9313.2|9307.2|9313.8|9307.8|9313.2|9307.2|3
1740160850000|2025-02-21 18:00:50|||||||||1
1740160860000|2025-02-21 18:01:00|9312.7|9306.7|9312.7|9306.7|9312.7|9306.7|9312.7|9306.7|5
1740160870000|2025-02-21 18:01:10|9313.2|9307.2|9317.2|9311.2|9319.7|9311.2|9313.2|9307.2|7
1740160880000|2025-02-21 18:01:20|9316.8|9310.8|9314.2|9308.2|9316.8|9310.8|9314.2|9308.2|1
1740160890000|2025-02-21 18:01:30|9314.4|9308.4|9318.7|9306.7|9319.6|9308.4|9314.4|9306.7|1
1740160910000|2025-02-21 18:01:50|9315.7|9307.7|9315.7|9307.7|9315.7|9307.7|9315.7|9307.7|2
1740160940000|2025-02-21 18:02:20|9318.7|9306.7|9316.2|9308.2|9318.7|9308.2|9316.2|9306.7|1
1740160950000|2025-02-21 18:02:30|9314.2||9314.2||9314.2||9314.2||3
1740160960000|2025-02-21 18:02:40|9315.7|9307.7|9315.2|9309.2|9316.7|9309.2|9315.2|9307.7|0
1740160970000|2025-02-21 18:02:50|9316.7|9308.7|9316.7|9308.7|9316.7|9308.7|9316.7|9308.7|1
1740160980000|2025-02-21 18:03:00|9315.3|9309.3|9315.2|9309.2|9316.7|9309.3|9315.2|9308.6|0
1740161000000|2025-02-21 18:03:20|9316.1|9310.1|9314.1|9308.1|9320.2|9313.9|9312.9|9306.5|15
1740161010000|2025-02-21 18:03:30|9316|9308|9316|9308|9316|9308|9316|9308|0
1740161020000|2025-02-21 18:03:40|9313.6|9307.6|9313.2|9307.2|9313.6|9307.6|9313.2|9307.2|0
1740161030000|2025-02-21 18:03:50|9313.1|9307.1|9313.5|9307.5|9313.5|9307.5|9313.1|9307.1|4
1740161040000|2025-02-21 18:04:00|9313.1|9307.1|9313.1|9307.1|9313.1|9307.1|9313.1|9307.1|0
1740161070000|2025-02-21 18:04:30|9312.6|9306.6|9314|9308|9316.4|9309.4|9312.6|9306.6|8
1740161100000|2025-02-21 18:05:00|9313|9307|9313|9307|9313|9307|9313|9307|4
1740161110000|2025-02-21 18:05:10|9312.5|9306.5|9312.5|9306.5|9312.5|9306.5|9312.5|9306.5|17
1740161120000|2025-02-21 18:05:20|9310.3|9304.3|9284.7|9272.7|9310.3|9304.3|9272.1|9260.1|13
1740161130000|2025-02-21 18:05:30|9284.8|9272.8|9283.9|9271.9|9286.8|9277.7|9283.9|9271.9|2
1740161160000|2025-02-21 18:06:00|9292.7|9280.7|9291.2|9279.2|9293.2|9281.2|9290.9|9278.9|3
1740161170000|2025-02-21 18:06:10|9291.6|9279.6|9287.9|9275.9|9292.3|9280.3|9286.9|9274.9|0
1740161180000|2025-02-21 18:06:20|9284.2|9272.2|9279.6|9267.6|9284.6|9272.6|9279.6|9267.6|1
1740161200000|2025-02-21 18:06:40|9280.5|9268.5|9278.1|9266.1|9280.5|9268.5|9276.8|9264.8|1
1740161210000|2025-02-21 18:06:50|9279.1|9267.1|9281.9|9269.9|9281.9|9269.9|9279.1|9267.1|2
1740161220000|2025-02-21 18:07:00|9282.8|9270.8|9283.8|9271.8|9284.2|9276.7|9282.2|9270.8|1
1740161230000|2025-02-21 18:07:10|9284.5|9272.5|9283.1|9271.1|9284.5|9272.5|9283.1|9271.1|0
1740161250000|2025-02-21 18:07:30|9283.5|9275.5|9283.5|9275.5|9283.5|9275.5|9283|9275|0
1740161280000|2025-02-21 18:08:00|9284|9276|9286.7|9274.7|9288.1|9282.1|9284|9274.7|5
1740161290000|2025-02-21 18:08:10|9282.4|9270.4|9282.9|9270.9|9282.9|9270.9|9281.5|9269.5|11
1740161310000|2025-02-21 18:08:30|9282|9270|9282|9270|9282|9270|9282|9270|0
1740161340000|2025-02-21 18:09:00|9282.9|9270.9|9283.3|9271.3|9283.3|9271.3|9282.9|9270.9|0
1740161350000|2025-02-21 18:09:10|9273.9|9261.9|9271.9|9259.9|9273.9|9261.9|9271|9259|5
1740161360000|2025-02-21 18:09:20|9271|9259|9271.4|9259.4|9271.4|9259.4|9271|9259|2
1740161370000|2025-02-21 18:09:30|9271.5|9259.5|9271|9259|9271.5|9259.5|9271|9259|1
1740161380000|2025-02-21 18:09:40|9270.6|9258.6|9269.7|9257.7|9270.6|9258.6|9269.7|9257.7|1
1740161400000|2025-02-21 18:10:00|9270.1|9258.1|9269.6|9257.6|9270.1|9258.1|9269.6|9257.6|0
1740161440000|2025-02-21 18:10:40|9283.3|9271.3|9284|9272|9284.2|9272.2|9283.3|9271.3|2
1740161450000|2025-02-21 18:10:50|9283.4|9271.4|9282.9|9270.9|9283.4|9271.4|9282.9|9270.9|0
1740161460000|2025-02-21 18:11:00|9285.6|9273.6|9284.9|9272.9|9285.6|9273.6|9284.9|9272.9|0
1740161490000|2025-02-21 18:11:30|9283.9|9271.9|9275.5|9263.5|9283.9|9271.9|9275.5|9263.5|2
1740161500000|2025-02-21 18:11:40|9275.6|9263.6|9276.5|9264.5|9276.5|9264.5|9275.6|9263.6|1
1740161520000|2025-02-21 18:12:00|9276.1|9264.1|9273.1|9261.1|9276.1|9264.1|9272.7|9260.7|11
1740161530000|2025-02-21 18:12:10|9274|9262|9274.8|9262.8|9274.8|9262.8|9274|9262|0
1740161540000|2025-02-21 18:12:20|9273.9|9261.9|9273.9|9261.9|9273.9|9261.9|9273.9|9261.9|0
1740161560000|2025-02-21 18:12:40|9274.8|9262.8|9274.9|9262.9|9274.9|9262.9|9274.8|9262.8|0
1740161590000|2025-02-21 18:13:10|9275.4|9263.4|9275.4|9263.4|9275.4|9263.4|9275.4|9263.4|0
1740161620000|2025-02-21 18:13:40|9274.5|9262.5|9274.9|9262.9|9274.9|9262.9|9274.5|9262.5|5
1740161630000|2025-02-21 18:13:50|9268|9262|9268|9262|9268|9262|9268|9262|8
1740161640000|2025-02-21 18:14:00|9267.5|9261.5|9268.1|9262.1|9269.5|9262.5|9267.5|9261.4|0
1740161650000|2025-02-21 18:14:10|9268|9262|9268|9262|9268|9262|9268|9262|0
1740161660000|2025-02-21 18:14:20|9268.6|9260.6|9268.5|9260.5|9268.6|9260.6|9268.5|9260.5|0
1740161670000|2025-02-21 18:14:30|9268|9262|9267|9261|9268|9262|9267|9259.5|1
1740161680000|2025-02-21 18:14:40|||||||||1
1740161700000|2025-02-21 18:15:00|9267.5|9261.5|9267.5|9261.5|9267.5|9261.5|9267|9261|1
1740161710000|2025-02-21 18:15:10|9267.9|9261.9|9268.6|9262.6|9269|9263|9267.5|9261.5|12
1740161720000|2025-02-21 18:15:20|9269|9263|9268.5|9262.5|9269|9263|9268.5|9262.5|2
1740161730000|2025-02-21 18:15:30|9268|9262|9268.6|9260.6|9269|9263|9268|9260.6|17
1740161740000|2025-02-21 18:15:40|9268.5|9260.5|9268.5|9260.5|9268.5|9260.5|9268.5|9260.5|2
1740161760000|2025-02-21 18:16:00|9269|9263|9280.6|9268.6|9280.6|9268.6|9268.5|9261.6|11
1740161770000|2025-02-21 18:16:10|9282.1|9270.1|9282.2|9270.2|9284.2|9273.1|9279.6|9269.6|3
1740161780000|2025-02-21 18:16:20|9281.7|9273.7|9281.3|9275.3|9281.7|9275.3|9280.3|9273.7|2
1740161790000|2025-02-21 18:16:30|9285.6|9273.6|9286.8|9274.8|9286.8|9274.8|9284.9|9272.9|7
1740161800000|2025-02-21 18:16:40|9289.9|9277.9|9286|9274|9289.9|9277.9|9286|9274|1
1740161810000|2025-02-21 18:16:50|9286.1|9278.1|9291.1|9279.1|9291.1|9279.1|9286.1|9278.1|5
1740161820000|2025-02-21 18:17:00|9291.2|9279.2|9294.9|9288.9|9295|9288.9|9291.2|9279.2|1
1740161830000|2025-02-21 18:17:10|9295|9287|9302|9290|9309.3|9297.3|9294|9282.7|9
1740161840000|2025-02-21 18:17:20|9299.7|9287.7|9294.5|9282.5|9299.7|9287.7|9294.5|9282.5|0
1740161850000|2025-02-21 18:17:30|9296.7|9284.7|9298|9290|9298|9291.9|9296.7|9284.7|1
1740161860000|2025-02-21 18:17:40|9303.5|9292|9303|9291|9303.9|9292|9303|9291|0
1740161870000|2025-02-21 18:17:50|9305.5|9293.5|9301|9293|9305.5|9293.6|9301|9290.1|1
1740161880000|2025-02-21 18:18:00|9305.2|9293.2|9310.4|9298.4|9310.4|9298.4|9305.2|9293.2|1
1740161890000|2025-02-21 18:18:10|9311.1|9299.1|9312|9304|9316.5|9306.9|9311.1|9299.1|2
1740161900000|2025-02-21 18:18:20|9311.7|9299.7|9315.5|9307.5|9315.5|9307.5|9310.5|9298.5|4
1740161910000|2025-02-21 18:18:30|9313|9307|9316.5|9304.5|9316.5|9309|9313|9304.5|4
1740161920000|2025-02-21 18:18:40|9314.1|9306.1|9303.5|9291.5|9314.1|9306.1|9303.1|9291.1|3
1740161930000|2025-02-21 18:18:50|9305.8|9293.8|9302.7|9290.7|9305.8|9293.8|9302.7|9290.7|1
1740161940000|2025-02-21 18:19:00|9303.7|9291.7|9294.2|9282.2|9305.6|9293.6|9294.2|9282.2|2
1740161950000|2025-02-21 18:19:10|9294.1|9282.1|9292.8|9280.8|9294.1|9283.2|9291.2|9280.8|0
1740161960000|2025-02-21 18:19:20|9290.2|9282.2|9290.2|9282.2|9290.2|9282.2|9290.2|9282.2|0
1740161970000|2025-02-21 18:19:30|9286.7|9280.7|9275.1|9263.1|9286.7|9280.7|9275.1|9263.1|0
1740161980000|2025-02-21 18:19:40|9274.8|9262.8|9274.5|9262.5|9274.8|9262.8|9272.6|9260.6|2
1740161990000|2025-02-21 18:19:50|9273.6|9261.6|9273.4|9261.4|9274.1|9262.1|9272.9|9260.9|3
1740162000000|2025-02-21 18:20:00|9272.5|9260.5|9272.9|9260.9|9272.9|9260.9|9271.9|9259.9|1
1740162010000|2025-02-21 18:20:10|9272.4|9260.4|9273.5|9261.5|9273.9|9261.9|9271.9|9259.9|0
1740162020000|2025-02-21 18:20:20|9272.2|9264.2|9272.2|9264.2|9272.2|9264.2|9272.2|9264.2|0
1740162030000|2025-02-21 18:20:30|9278.2|9266.2|9279.1|9267.1|9279.1|9267.1|9273.1|9263.6|4
1740162040000|2025-02-21 18:20:40|9281.4|9269.4|9282.6|9270.6|9282.6|9270.6|9281.4|9269.4|1
1740162050000|2025-02-21 18:20:50|9283.1|9271.1|9283.1|9271.1|9283.1|9271.1|9283.1|9271.1|0
1740162060000|2025-02-21 18:21:00|9282.2|9270.2|9282.2|9270.2|9282.2|9270.2|9282.2|9270.2|1
1740162070000|2025-02-21 18:21:10|9282.1|9270.1|9281.1|9269.1|9282.1|9270.1|9281.1|9269.1|0
1740162080000|2025-02-21 18:21:20|9281.2|9269.2|9281.2|9269.2|9281.2|9269.2|9281.2|9269.2|2
1740162120000|2025-02-21 18:22:00|9282.6|9270.6|9282.7|9270.7|9282.7|9276.5|9281.9|9270.6|1
1740162140000|2025-02-21 18:22:20|9282.3|9270.3|9282.7|9270.7|9282.7|9270.7|9282.3|9270.3|0
1740162150000|2025-02-21 18:22:30|9285.7|9277.7|9286|9274|9286|9277.7|9285.4|9274|4
1740162170000|2025-02-21 18:22:50|9283.5|9275.5|9282.5|9274.5|9283.5|9275.5|9282.5|9274.5|0
1740162180000|2025-02-21 18:23:00|9281.6|9273.6|9284.8|9272.8|9284.8|9273.6|9281.1|9269.1|1
1740162190000|2025-02-21 18:23:10|9285.3|9273.3|9285.3|9273.3|9285.3|9273.3|9285.3|9273.3|0
1740162200000|2025-02-21 18:23:20|9282|9270|9282.8|9270.8|9282.8|9270.8|9281.5|9269.5|2
1740162210000|2025-02-21 18:23:30|9282.9|9270.9|9281.5|9269.5|9282.9|9270.9|9281.4|9269.4|1
1740162220000|2025-02-21 18:23:40|9281|9269|9284|9272|9284|9272|9279.4|9269|0
1740162230000|2025-02-21 18:23:50|9287|9275|9287|9275|9287|9275|9287|9275|3
1740162240000|2025-02-21 18:24:00|9287.9|9275.9|9287.9|9275.9|9287.9|9275.9|9287.9|9275.9|0
1740162250000|2025-02-21 18:24:10|9288|9276|9288.5|9276.5|9289.9|9280.9|9288|9276|4
1740162280000|2025-02-21 18:24:40|9288.9|9276.9|9297.5|9285.5|9299|9287|9288.9|9276.9|1
1740162290000|2025-02-21 18:24:50|||||||||1
1740162300000|2025-02-21 18:25:00|9297|9285|9287.5|9279.5|9297|9285|9286.6|9277|5
1740162320000|2025-02-21 18:25:20|9288|9280|9290.4|9278.4|9290.4|9280|9287.4|9277|4
1740162330000|2025-02-21 18:25:30|9289.3|9281.3|9292.5|9280.5|9292.9|9281.4|9289.3|9279.8|1
1740162340000|2025-02-21 18:25:40|9293.3|9281.3|9294.8|9282.8|9294.8|9282.8|9293.3|9281.3|0
1740162350000|2025-02-21 18:25:50|9293.7|9285.7|9301.3|9289.3|9301.3|9289.3|9293.7|9285.7|1
1740162360000|2025-02-21 18:26:00|9313.2|9301.2|9314.7|9302.7|9314.7|9302.7|9313.2|9301.2|2
1740162370000|2025-02-21 18:26:10|9314.8|9302.8|9314.8|9302.8|9314.8|9302.8|9314.8|9302.8|0
1740162380000|2025-02-21 18:26:20|9316.3|9304.3|9316.3|9304.3|9316.3|9304.3|9316.3|9304.3|0
1740162390000|2025-02-21 18:26:30|9316.4|9304.4|9316.4|9304.4|9316.4|9304.4|9316.4|9304.4|0
1740162400000|2025-02-21 18:26:40|9316.9|9304.9|9315.5|9307.5|9316.9|9307.5|9311.5|9304.1|6
1740162410000|2025-02-21 18:26:50|9313.7|9305.7|9309.9|9297.9|9314|9305.7|9308|9296|1
1740162420000|2025-02-21 18:27:00|9311.5|9299.5|9311.5|9299.5|9311.5|9299.5|9311.5|9299.5|0
1740162440000|2025-02-21 18:27:20|9308.7|9296.7|9308.1|9296.1|9309.1|9297.1|9308.1|9296.1|1
1740162450000|2025-02-21 18:27:30|9307.2|9295.2|9309.1|9297.1|9310.3|9298.3|9307|9295|2
1740162460000|2025-02-21 18:27:40|9308.5|9296.5|9282.1|9270.1|9308.5|9296.5|9279.7|9267.7|11
1740162470000|2025-02-21 18:27:50|9281.8|9269.8|9286.2|9280.2|9286.2|9280.2|9280.9|9268.9|3
1740162480000|2025-02-21 18:28:00|9286.7|9280.7|9286.2|9280.2|9286.7|9280.7|9285.9|9277.9|3
1740162500000|2025-02-21 18:28:20|9287.9|9275.9|9298.3|9286.3|9299.7|9287.7|9287.3|9275.9|40
1740162510000|2025-02-21 18:28:30|9301.4|9289.4|9305.2|9293.2|9305.2|9293.2|9301.4|9289.4|2
1740162520000|2025-02-21 18:28:40|9303|9291|9303.1|9291.1|9303.1|9291.1|9299.6|9287.6|2
1740162530000|2025-02-21 18:28:50|9302.2|9290.2|9301.2|9289.2|9303.6|9291.6|9300.2|9288.2|0
1740162540000|2025-02-21 18:29:00|9300.7|9288.7|9302|9290|9305.2|9293.2|9300.3|9288.3|4
1740162550000|2025-02-21 18:29:10|9301.9|9289.9|9299.2|9287.2|9304.3|9292.3|9299.1|9287.1|2
1740162560000|2025-02-21 18:29:20|9299.3|9287.3|9302.3|9290.3|9302.7|9290.7|9299.3|9287.3|2
1740162570000|2025-02-21 18:29:30|9302.8|9290.8|9305.2|9293.2|9309.4|9299.8|9302.8|9290.8|7
1740162580000|2025-02-21 18:29:40|9305.3|9293.3|9308.1|9296.1|9308.1|9296.1|9305.3|9293.3|1
1740162590000|2025-02-21 18:29:50|9307|9295|9304.4|9292.4|9307.5|9295.5|9299.1|9287.1|3
1740390300000|2025-02-24 09:45:00|9353.5|9341.5|9358|9346|9386.8|9374.8|9344.9|9332.9|46
1740390310000|2025-02-24 09:45:10|9356.7|9344.7|9345.5|9333.5|9358.6|9346.6|9335.1|9323.1|11
1740390320000|2025-02-24 09:45:20|9346.8|9334.8|9341.4|9329.4|9347.7|9335.7|9340.8|9328.8|1
1740390330000|2025-02-24 09:45:30|9342.2|9330.2|9357.9|9345.9|9360.1|9348.1|9338.2|9326.2|4
1740390340000|2025-02-24 09:45:40|9358.3|9346.3|9356.2|9344.2|9362|9350|9356.2|9344.2|3
1740390350000|2025-02-24 09:45:50|9356|9344|9365.5|9353.5|9365.5|9353.5|9356|9344|4
1740390360000|2025-02-24 09:46:00|9365.9|9353.9|9404.4|9392.4|9404.8|9392.8|9365.9|9353.9|28
1740390370000|2025-02-24 09:46:10|9408.5|9396.5|9401.9|9389.9|9416|9404|9399.9|9387.9|13
1740390380000|2025-02-24 09:46:20|9406.7|9394.7|9424.1|9412.1|9424.1|9412.1|9397.1|9385.1|9
1740390390000|2025-02-24 09:46:30|9423.7|9411.7|9405.4|9393.4|9423.7|9411.7|9405.4|9393.4|4
1740390400000|2025-02-24 09:46:40|9403.5|9391.5|9420.4|9408.4|9420.4|9408.4|9397.4|9385.4|6
1740390410000|2025-02-24 09:46:50|9418.1|9406.1|9418.1|9406.1|9418.1|9406.1|9418.1|9406.1|4
1740390420000|2025-02-24 09:47:00|9418.8|9406.8|9439.8|9427.8|9445|9433|9418.8|9406.8|33
1740390430000|2025-02-24 09:47:10|9438.9|9426.9|9420.9|9408.9|9439|9427|9416.1|9404.1|4
1740390440000|2025-02-24 09:47:20|9419.9|9407.9|9411.6|9399.6|9421.8|9409.8|9411.3|9399.3|2
1740390450000|2025-02-24 09:47:30|9411.1|9399.1|9411|9399|9411.1|9399.1|9410.6|9398.6|0
1740390460000|2025-02-24 09:47:40|9410.6|9398.6|9409.5|9397.5|9412.2|9400.2|9408.9|9396.9|2
1740390470000|2025-02-24 09:47:50|9408.6|9396.6|9407.7|9395.7|9413.8|9401.8|9403|9391|4
1740390480000|2025-02-24 09:48:00|9407.9|9395.9|9407.6|9395.6|9408.5|9396.5|9406.3|9394.3|2
1740390490000|2025-02-24 09:48:10|9407.2|9395.2|9387.8|9375.8|9407.2|9395.2|9387.8|9375.8|3
1740390500000|2025-02-24 09:48:20|9387.2|9375.2|9357.9|9345.9|9387.2|9375.2|9357.9|9345.9|4
1740390510000|2025-02-24 09:48:30|9355.2|9343.2|9349.3|9337.3|9355.2|9343.2|9335.4|9323.4|5
1740390520000|2025-02-24 09:48:40|9343.8|9331.8|9344.2|9332.2|9348.4|9336.4|9342|9330|4
1740390530000|2025-02-24 09:48:50|9339.6|9327.6|9335.8|9323.8|9339.6|9327.6|9334.1|9322.1|2
1740390540000|2025-02-24 09:49:00|9335.9|9323.9|9343.6|9331.6|9345.9|9333.9|9335.9|9323.9|6
1740390550000|2025-02-24 09:49:10|9344.2|9332.2|9330.9|9318.9|9344.5|9332.5|9330.2|9318.2|10
1740390560000|2025-02-24 09:49:20|9331.6|9319.6|9310.3|9298.3|9340.1|9328.1|9297.7|9285.7|32
1740390570000|2025-02-24 09:49:30|9305.3|9293.3|9304.9|9292.9|9310.1|9302.1|9304.1|9292.1|3
1740390580000|2025-02-24 09:49:40|9304.3|9292.3|9313.3|9301.3|9313.3|9301.3|9304.2|9292.2|3
1740390590000|2025-02-24 09:49:50|9312.3|9300.3|9314.5|9302.5|9315.1|9303.1|9311.6|9299.6|0
1740390600000|2025-02-24 09:50:00|9313.8|9301.8|9318.6|9306.6|9319|9307|9311.5|9299.5|4
1740390610000|2025-02-24 09:50:10|9317.7|9305.7|9316.3|9304.3|9317.7|9305.7|9315.9|9303.9|2
1740390620000|2025-02-24 09:50:20|9316.4|9304.4|9316.8|9304.8|9322.9|9310.9|9311.8|9299.8|13
1740390630000|2025-02-24 09:50:30|9316.4|9304.4|9319.9|9311.9|9319.9|9311.9|9312.4|9300.4|1
1740390640000|2025-02-24 09:50:40|9323.7|9311.7|9323.5|9311.5|9323.9|9311.9|9323|9311|7
1740390650000|2025-02-24 09:50:50|9318.4|9306.4|9315.7|9303.7|9318.6|9306.6|9315.7|9303.7|3
1740390660000|2025-02-24 09:51:00|9315.6|9303.6|9307.7|9295.7|9317.4|9305.4|9307.3|9295.3|8
1740390670000|2025-02-24 09:51:10|9307.4|9295.4|9297.2|9285.2|9307.4|9295.4|9297.2|9285.2|3
1740390680000|2025-02-24 09:51:20|9294.9|9282.9|9283.9|9271.9|9294.9|9282.9|9282.4|9270.4|9
1740390690000|2025-02-24 09:51:30|9281.3|9269.3|9270.7|9258.7|9281.8|9269.8|9270.7|9258.7|1
1740390700000|2025-02-24 09:51:40|9269.4|9257.4|9266.1|9254.1|9271.9|9259.9|9266.1|9254.1|7
1740390710000|2025-02-24 09:51:50|9264|9252|9260.7|9248.7|9264.4|9252.4|9260.7|9248.7|2
1740390720000|2025-02-24 09:52:00|9261.1|9249.1|9288.5|9276.5|9288.5|9276.5|9259.4|9247.4|20
1740390730000|2025-02-24 09:52:10|9304.4|9292.4|9291.8|9279.8|9304.4|9292.4|9291.8|9279.8|4
1740390740000|2025-02-24 09:52:20|9290.7|9278.7|9288.3|9276.3|9294.7|9282.7|9288.3|9276.3|2
1740390750000|2025-02-24 09:52:30|9287.9|9275.9|9276.3|9264.3|9291.9|9279.9|9276|9264|3
1740390760000|2025-02-24 09:52:40|9275.4|9263.4|9279.9|9267.9|9279.9|9267.9|9273.9|9261.9|4
1740390770000|2025-02-24 09:52:50|9281.1|9269.1|9281.1|9269.1|9281.1|9269.1|9281.1|9269.1|0
1740390780000|2025-02-24 09:53:00|9281.9|9269.9|9300.9|9288.9|9312.4|9300.4|9281.9|9269.9|9
1740390790000|2025-02-24 09:53:10|9298|9286|9317.3|9305.3|9317.3|9305.3|9294.9|9282.9|9
1740390800000|2025-02-24 09:53:20|9318.6|9306.6|9317.8|9305.8|9320|9308|9317.8|9305.8|4
1740390810000|2025-02-24 09:53:30|9317.5|9305.5|9315.8|9303.8|9321.1|9309.1|9315.8|9303.8|5
1740390820000|2025-02-24 09:53:40|9316|9304|9319.3|9307.3|9319.3|9307.3|9314.2|9302.2|3
1740390830000|2025-02-24 09:53:50|9321.7|9309.7|9316.9|9304.9|9321.9|9309.9|9316.9|9304.9|3
1740390840000|2025-02-24 09:54:00|9316|9304|9318.2|9306.2|9320|9308|9316|9304|1
1740390850000|2025-02-24 09:54:10|9319.4|9307.4|9318.2|9306.2|9319.4|9307.4|9318.2|9306.2|1
1740390860000|2025-02-24 09:54:20|9317.6|9305.6|9314.1|9302.1|9317.6|9305.6|9313.3|9301.3|1
1740390870000|2025-02-24 09:54:30|9313.2|9301.2|9313.7|9301.7|9313.7|9301.7|9312.7|9300.7|0
1740390880000|2025-02-24 09:54:40|9313.5|9301.5|9313.5|9301.5|9313.5|9301.5|9313.5|9301.5|0
1740390900000|2025-02-24 09:55:00|9314.5|9302.5|9314.8|9302.8|9322.2|9310.2|9314.4|9302.4|4
1740390910000|2025-02-24 09:55:10|9313.6|9301.6|9317.9|9305.9|9320.3|9308.3|9313.6|9301.6|7
1740390920000|2025-02-24 09:55:20|9318.8|9306.8|9320.4|9308.4|9322.6|9313.4|9318.8|9306.8|9
1740390930000|2025-02-24 09:55:30|9320.5|9308.5|9343.6|9331.6|9367|9355|9320.3|9308.3|3
1740390940000|2025-02-24 09:55:40|9346.6|9334.6|9335|9323|9347|9335|9331.3|9319.3|5
1740390950000|2025-02-24 09:55:50|9333.2|9321.2|9322.5|9310.5|9333.2|9321.2|9316|9304|1
1740390960000|2025-02-24 09:56:00|9322.3|9310.3|9314.9|9302.9|9322.7|9310.7|9312.3|9300.3|2
1740390970000|2025-02-24 09:56:10|9313|9301|9303.4|9291.4|9313|9301|9302.2|9290.2|0
1740390980000|2025-02-24 09:56:20|9304.2|9292.2|9304.2|9292.2|9304.2|9292.2|9304.2|9292.2|0
1740390990000|2025-02-24 09:56:30|9299.7|9287.7|9296.5|9284.5|9299.7|9287.7|9296.5|9284.5|4
1740391000000|2025-02-24 09:56:40|9276.2|9264.2|9286.5|9274.5|9290.7|9278.7|9276.2|9264.2|48
1740391010000|2025-02-24 09:56:50|9286.1|9274.1|9281.4|9269.4|9286.4|9274.4|9281.4|9269.4|3
1740391020000|2025-02-24 09:57:00|9280.6|9268.6|9278.6|9266.6|9284|9272|9278.1|9266.1|6
1740391030000|2025-02-24 09:57:10|9276.8|9264.8|9278.4|9266.4|9279.7|9267.7|9275.9|9263.9|4
1740391040000|2025-02-24 09:57:20|9277.9|9265.9|9265.9|9253.9|9277.9|9265.9|9262.5|9250.5|3
1740391050000|2025-02-24 09:57:30|9266|9254|9259.2|9247.2|9266.4|9254.4|9259.2|9247.2|5
1740391060000|2025-02-24 09:57:40|9258.7|9246.7|9260.3|9248.3|9263|9251|9258.7|9246.7|9
1740391070000|2025-02-24 09:57:50|9260|9248|9273.9|9261.9|9273.9|9261.9|9259.6|9247.6|11
1740391080000|2025-02-24 09:58:00|9273.4|9261.4|9280.6|9268.6|9284.3|9275.4|9273.4|9261.4|4
1740391090000|2025-02-24 09:58:10|9286.3|9274.3|9283.8|9271.8|9286.3|9274.3|9283.8|9271.8|1
1740391100000|2025-02-24 09:58:20|9284.8|9272.8|9285.3|9273.3|9286.5|9277.4|9284.8|9272.8|2
1740391120000|2025-02-24 09:58:40|9285.2|9273.2|9283.5|9271.5|9285.2|9273.2|9283|9271|0
1740391130000|2025-02-24 09:58:50|9282.9|9270.9|9284|9272|9284.5|9272.5|9282.4|9270.4|2
1740391140000|2025-02-24 09:59:00|9282.9|9274.9|9288.1|9276.1|9294|9282|9282.9|9272.2|10
1740391150000|2025-02-24 09:59:10|9286.4|9274.4|9276.8|9264.8|9286.4|9277.1|9274.4|9262.4|1
1740391160000|2025-02-24 09:59:20|9275.1|9263.1|9275.1|9263.1|9275.1|9263.1|9275.1|9263.1|0
1740391170000|2025-02-24 09:59:30|9274.1|9262.1|9273.3|9261.3|9275.6|9263.6|9273.2|9261.2|0
1740391180000|2025-02-24 09:59:40|9273.8|9261.8|9273.3|9261.3|9273.8|9261.8|9272.3|9260.3|1
1740391190000|2025-02-24 09:59:50|9273.7|9261.7|9284.6|9272.6|9284.6|9272.6|9273.7|9261.7|1
1740391200000|2025-02-24 10:00:00|9284.8|9272.8|9275.4|9263.4|9284.8|9272.8|9275.4|9263.4|1
1740391210000|2025-02-24 10:00:10|9275.3|9263.3|9255.7|9243.7|9275.4|9263.4|9255.7|9243.7|11
1740391220000|2025-02-24 10:00:20|9256.1|9244.1|9255.4|9249.4|9256.6|9249.4|9254.9|9243.5|4
1740391230000|2025-02-24 10:00:30|9256.7|9244.7|9245|9233|9256.7|9244.7|9243.8|9231.8|14
1740391240000|2025-02-24 10:00:40|9244.8|9232.8|9239.1|9227.1|9245.7|9233.7|9239.1|9227.1|5
1740391250000|2025-02-24 10:00:50|9238.6|9226.6|9240.6|9228.6|9240.6|9228.6|9237.6|9225.6|1
1740391260000|2025-02-24 10:01:00|9239.8|9227.8|9253|9241|9258.4|9246.4|9239.8|9227.8|3
1740391270000|2025-02-24 10:01:10|9257.6|9245.6|9258.1|9246.1|9261.9|9249.9|9257.6|9245.6|0
1740391280000|2025-02-24 10:01:20|9260.2|9248.2|9264.6|9252.6|9267.6|9255.6|9260.2|9248.2|1
1740391290000|2025-02-24 10:01:30|9263.4|9251.4|9266.1|9254.1|9274.1|9262.1|9262.4|9250.4|5
1740391300000|2025-02-24 10:01:40|9265.2|9253.2|9263.9|9251.9|9265.2|9253.2|9263.9|9251.9|2
1740391310000|2025-02-24 10:01:50|9269.3|9257.3|9266.9|9254.9|9269.3|9257.3|9266.9|9254.9|1
1740391320000|2025-02-24 10:02:00|9266.1|9254.1|9259.7|9247.7|9266.1|9254.1|9255.5|9243.5|2
1740391330000|2025-02-24 10:02:10|9259.9|9247.9|9271.1|9259.1|9271.4|9259.4|9259.9|9247.9|2
1740391340000|2025-02-24 10:02:20|9266.6|9254.6|9263.7|9251.7|9266.6|9254.6|9263.7|9251.7|0
1740391350000|2025-02-24 10:02:30|9263.9|9251.9|9269.3|9257.3|9269.3|9257.3|9263.3|9251.3|2
1740391360000|2025-02-24 10:02:40|9270.6|9258.6|9271.9|9259.9|9271.9|9259.9|9270.6|9258.6|0
1740391370000|2025-02-24 10:02:50|9272.9|9260.9|9273.6|9261.6|9273.6|9261.6|9272.9|9260.9|1
1740391390000|2025-02-24 10:03:10|9271.8|9259.8|9269.1|9257.1|9271.8|9259.8|9269.1|9257.1|0
1740391400000|2025-02-24 10:03:20|9268.6|9256.6|9267.6|9255.6|9268.6|9256.6|9267.6|9255.6|0
1740391410000|2025-02-24 10:03:30|9264|9252|9252.4|9240.4|9264|9252|9246.3|9234.3|2
1740391420000|2025-02-24 10:03:40|9248.3|9236.3|9244.8|9232.8|9248.3|9236.3|9244.8|9232.8|0
1740391430000|2025-02-24 10:03:50|9243.6|9231.6|9241.7|9229.7|9243.6|9231.6|9241.7|9229.7|0
1740391440000|2025-02-24 10:04:00|9241.8|9229.8|9242.2|9230.2|9242.2|9230.2|9241.8|9229.8|0
1740391450000|2025-02-24 10:04:10|9241.4|9229.4|9239.9|9227.9|9241.4|9229.4|9239.9|9227.9|0
1740391460000|2025-02-24 10:04:20|9239.7|9227.7|9207.7|9195.7|9239.7|9227.7|9206.6|9194.6|22
1740391470000|2025-02-24 10:04:30|9208.7|9196.7|9216.9|9204.9|9218.6|9206.6|9208.7|9196.7|5
1740391480000|2025-02-24 10:04:40|9213.9|9201.9|9212.7|9200.7|9213.9|9201.9|9212.7|9200.7|0
1740391490000|2025-02-24 10:04:50|9211.8|9199.8|9209.8|9197.8|9211.8|9199.8|9209.8|9197.8|1
1740391500000|2025-02-24 10:05:00|9208.8|9196.8|9208.8|9196.8|9208.8|9196.8|9208.8|9196.8|0
1740391510000|2025-02-24 10:05:10|9207.3|9195.3|9221|9209|9222.7|9210.7|9207.3|9195.3|3
1740391520000|2025-02-24 10:05:20|9219.2|9207.2|9198.6|9186.6|9219.2|9207.2|9198.6|9186.6|2
1740391530000|2025-02-24 10:05:30|9197.8|9185.8|9206.1|9194.1|9206.1|9194.1|9197.6|9185.6|6
1740391540000|2025-02-24 10:05:40|9206.6|9194.6|9202.1|9190.1|9206.6|9197.4|9202.1|9190.1|4
1740391550000|2025-02-24 10:05:50|9201.2|9189.2|9199|9187|9201.2|9189.2|9199|9187|6
1740391560000|2025-02-24 10:06:00|9198|9186|9203|9191|9203|9191|9198|9186|8
1740391570000|2025-02-24 10:06:10|9214.9|9202.9|9210.9|9198.9|9214.9|9202.9|9210.9|9198.9|2
1740391580000|2025-02-24 10:06:20|9216.4|9204.4|9220.5|9208.5|9230.2|9218.2|9216.4|9204.4|8
1740391590000|2025-02-24 10:06:30|9220.2|9208.2|9229|9217|9229.8|9217.8|9220.2|9208.2|6
1740391600000|2025-02-24 10:06:40|9229.4|9217.4|9225.9|9213.9|9229.9|9217.9|9225.9|9213.9|1
1740391610000|2025-02-24 10:06:50|9226|9214|9225.1|9213.1|9226|9214|9225.1|9213.1|1
1740391620000|2025-02-24 10:07:00|9227.7|9215.7|9229.8|9217.8|9230.7|9218.7|9227.7|9215.7|1
1740391640000|2025-02-24 10:07:20|9229.2|9217.2|9226.1|9214.1|9230.1|9218.1|9224.3|9212.3|2
1740391650000|2025-02-24 10:07:30|9226.6|9214.6|9227.1|9215.1|9228.5|9216.5|9226.5|9214.5|2
1740391670000|2025-02-24 10:07:50|9233.9|9221.9|9236.8|9224.8|9236.8|9224.8|9233.9|9221.9|1
1740391680000|2025-02-24 10:08:00|9237.1|9225.1|9241.7|9229.7|9242|9230|9237.1|9225.1|0
1740391690000|2025-02-24 10:08:10|9241.6|9229.6|9236.7|9224.7|9241.6|9229.6|9235|9223|2
1740391700000|2025-02-24 10:08:20|9237.9|9225.9|9241|9229|9241|9229|9237.9|9225.9|0
1740391710000|2025-02-24 10:08:30|9241.2|9229.2|9251.3|9239.3|9251.3|9239.3|9241.2|9229.2|1
1740391720000|2025-02-24 10:08:40|9251.8|9239.8|9253.4|9241.4|9253.4|9241.4|9251|9239|0
1740391730000|2025-02-24 10:08:50|9252.5|9240.5|9248.6|9236.6|9252.5|9240.5|9248.5|9236.5|0
1740391740000|2025-02-24 10:09:00|9250.3|9238.3|9254.3|9242.3|9255|9243|9250.3|9238.3|0
1740391750000|2025-02-24 10:09:10|9254.4|9242.4|9254.4|9242.4|9254.4|9242.4|9254.4|9242.4|0
1740391760000|2025-02-24 10:09:20|9248.4|9236.4|9248.4|9236.4|9248.4|9236.4|9248.4|9236.4|1
1740391770000|2025-02-24 10:09:30|9248.9|9236.9|9253.3|9241.3|9253.3|9241.3|9248.9|9236.9|2
1740391780000|2025-02-24 10:09:40|9253.8|9241.8|9254.7|9242.7|9254.7|9242.7|9253.8|9241.8|0
1740391800000|2025-02-24 10:10:00|9254.8|9242.8|9252.5|9240.5|9261.4|9249.4|9252.5|9240.5|2
1740391810000|2025-02-24 10:10:10|9251.7|9239.7|9246.4|9234.4|9251.7|9239.7|9246.4|9234.4|0
1740391820000|2025-02-24 10:10:20|9247.3|9235.3|9248.4|9236.4|9250.8|9238.8|9247.3|9235.3|0
1740391830000|2025-02-24 10:10:30|9248.9|9236.9|9246.7|9234.7|9249.4|9237.4|9246.7|9234.7|1
1740391840000|2025-02-24 10:10:40|9246.6|9234.6|9246.6|9234.6|9246.6|9234.6|9246.6|9234.6|0
1740391860000|2025-02-24 10:11:00|9246.5|9234.5|9251.3|9239.3|9251.3|9239.3|9244.7|9232.7|2
1740391870000|2025-02-24 10:11:10|9252.8|9240.8|9251.8|9239.8|9254.1|9242.1|9250.3|9238.3|2
1740391880000|2025-02-24 10:11:20|9257.6|9245.6|9257.2|9245.2|9257.6|9245.6|9256.2|9244.2|10
1740391890000|2025-02-24 10:11:30|9258.7|9246.7|9263.6|9251.6|9263.6|9251.6|9257|9245|2
1740391900000|2025-02-24 10:11:40|9253.3|9241.3|9253.3|9245.3|9254.3|9245.3|9252.4|9240.4|10
1740391910000|2025-02-24 10:11:50|9251.8|9245.8|9251.8|9245.8|9251.8|9245.8|9251.8|9245.8|0
1740391920000|2025-02-24 10:12:00|9265.1|9243.8|9265.1|9253.1|9265.1|9253.1|9265.1|9243.8|5
1740391930000|2025-02-24 10:12:10|9276|9264|9267.8|9255.8|9276|9264|9267.8|9255.8|7
1740391940000|2025-02-24 10:12:20|9268.3|9256.3|9253.3|9241.3|9268.3|9256.3|9252.8|9240.8|0
1740391950000|2025-02-24 10:12:30|9252|9240|9239.3|9227.3|9252|9240|9239.3|9227.3|1
1740391960000|2025-02-24 10:12:40|9236.8|9224.8|9233.3|9221.3|9236.8|9224.8|9232.3|9220.3|0
1740391970000|2025-02-24 10:12:50|9229|9217|9228.5|9216.5|9229|9217|9228.3|9216.3|2
1740391980000|2025-02-24 10:13:00|9228.9|9216.9|9225.2|9213.2|9228.9|9216.9|9225.2|9213.2|0
1740391990000|2025-02-24 10:13:10|9224.8|9212.8|9220.6|9208.6|9224.8|9212.8|9220.6|9208.6|0
1740392000000|2025-02-24 10:13:20|9213.5|9201.5|9211.3|9199.3|9213.5|9201.5|9210.7|9198.7|0
1740392010000|2025-02-24 10:13:30|9212|9200|9216.5|9204.5|9216.5|9204.5|9211.9|9199.9|2
1740392020000|2025-02-24 10:13:40|9214.8|9202.8|9206.3|9194.3|9214.8|9202.8|9206.3|9194.3|0
1740392030000|2025-02-24 10:13:50|9204.1|9192.1|9204.1|9192.1|9204.1|9192.1|9204.1|9192.1|1
1740392040000|2025-02-24 10:14:00|9204.9|9192.9|9208.9|9196.9|9211|9199|9204.9|9192.9|4
1740392050000|2025-02-24 10:14:10|9208.2|9196.2|9206.9|9194.9|9208.2|9196.2|9206.9|9194.9|1
1740392060000|2025-02-24 10:14:20|9206.7|9194.7|9206.2|9194.2|9207.6|9195.6|9206.2|9194.2|2
1740392070000|2025-02-24 10:14:30|9205.6|9193.6|9216.9|9204.9|9218.2|9206.2|9205.5|9193.5|2
1740392080000|2025-02-24 10:14:40|9218.1|9206.1|9214.3|9202.3|9218.3|9206.3|9214.3|9202.3|1
1740392090000|2025-02-24 10:14:50|9213.5|9201.5|9211.5|9199.5|9213.5|9201.5|9211.1|9199.1|0
1740392100000|2025-02-24 10:15:00|9209.8|9197.8|9211.8|9199.8|9215.8|9203.8|9209.8|9197.8|2
1740392110000|2025-02-24 10:15:10|9208|9196|9207.3|9195.3|9208|9196|9207.3|9195.3|1
1740392130000|2025-02-24 10:15:30|9206.4|9194.4|9203.8|9191.8|9206.4|9194.4|9201.9|9189.9|9
1740392140000|2025-02-24 10:15:40|9204.3|9192.3|9211.5|9199.5|9220.6|9208.6|9204.3|9192.3|2
1740392150000|2025-02-24 10:15:50|9208.3|9196.3|9203.9|9191.9|9212.3|9200.3|9203.9|9191.9|1
1740392160000|2025-02-24 10:16:00|9210.3|9198.3|9211.9|9199.9|9218.2|9206.2|9208.3|9196.3|2
1740392170000|2025-02-24 10:16:10|9212.2|9200.2|9213.3|9201.3|9213.3|9201.3|9212.2|9200.2|0
1740392190000|2025-02-24 10:16:30|9213.4|9201.4|9225.2|9213.2|9225.2|9213.2|9213.4|9201.4|0
1740392200000|2025-02-24 10:16:40|9226|9214|9226.2|9214.2|9226.2|9214.2|9226|9214|0
1740392210000|2025-02-24 10:16:50|9223.4|9211.4|9223.4|9211.4|9223.4|9211.4|9223.4|9211.4|0
1740392220000|2025-02-24 10:17:00|9223.8|9211.8|9224.8|9212.8|9224.8|9212.8|9223.8|9211.8|0
1740392230000|2025-02-24 10:17:10|9225.8|9213.8|9207|9195|9226.3|9214.3|9207|9195|5
1740392240000|2025-02-24 10:17:20|9206.6|9194.6|9205.6|9193.6|9206.6|9194.6|9205.6|9193.6|1
1740392250000|2025-02-24 10:17:30|9205.7|9193.7|9205.7|9193.7|9205.7|9193.7|9205.7|9193.7|1
1740392260000|2025-02-24 10:17:40|9200.6|9188.6|9204.2|9192.2|9204.7|9192.7|9200.6|9188.6|0
1740392290000|2025-02-24 10:18:10|9203.2|9191.2|9200.4|9188.4|9204.1|9192.1|9200.4|9188.4|2
1740392300000|2025-02-24 10:18:20|9199.9|9187.9|9206.8|9194.8|9206.8|9194.8|9199.9|9187.9|3
1740392310000|2025-02-24 10:18:30|9207|9195|9207.9|9195.9|9207.9|9195.9|9206.8|9194.8|0
1740392320000|2025-02-24 10:18:40|9208.4|9196.4|9207.9|9195.9|9208.4|9196.4|9207.9|9195.9|0
1740392330000|2025-02-24 10:18:50|9208.8|9196.8|9207.9|9195.9|9208.8|9196.8|9207.9|9195.9|0
1740392340000|2025-02-24 10:19:00|9206.4|9194.4|9209.3|9197.3|9209.3|9197.3|9206.4|9194.4|3
1740392350000|2025-02-24 10:19:10|9212.6|9200.6|9213.3|9201.3|9213.7|9201.7|9210.8|9198.8|0
1740392360000|2025-02-24 10:19:20|9213.6|9201.6|9208.1|9196.1|9213.8|9201.8|9208.1|9196.1|0
1740392370000|2025-02-24 10:19:30|9208.2|9196.2|9206.4|9194.4|9208.2|9196.2|9206.4|9194.4|1
1740392380000|2025-02-24 10:19:40|9206.3|9194.3|9207.3|9195.3|9207.3|9195.3|9206.3|9194.3|2
1740392390000|2025-02-24 10:19:50|9208.6|9196.6|9208.4|9196.4|9208.6|9196.6|9208.4|9196.4|0
1740392400000|2025-02-24 10:20:00|9208.3|9196.3|9202.6|9190.6|9208.3|9196.3|9202.6|9190.6|0
1740392410000|2025-02-24 10:20:10|9202|9190|9199.3|9187.3|9202|9190|9199.3|9187.3|0
1740392420000|2025-02-24 10:20:20|9199.8|9187.8|9200.3|9188.3|9200.3|9188.3|9199.8|9187.8|0
1740392430000|2025-02-24 10:20:30|9199.3|9187.3|9199.3|9187.3|9199.8|9187.8|9199.3|9187.3|0
1740392440000|2025-02-24 10:20:40|9199.7|9187.7|9199.8|9187.8|9199.8|9187.8|9199.7|9187.7|0
1740392450000|2025-02-24 10:20:50|9200.6|9188.6|9200.8|9188.8|9200.8|9188.8|9200.6|9188.6|0
1740392470000|2025-02-24 10:21:10|9201.6|9189.6|9200.3|9188.3|9202.4|9190.4|9200.3|9188.3|0
1740392480000|2025-02-24 10:21:20|9198.8|9186.8|9198.3|9186.3|9198.8|9186.8|9197.9|9185.9|0
1740392500000|2025-02-24 10:21:40|9198.8|9186.8|9198.8|9186.8|9198.8|9186.8|9198.8|9186.8|0
1740392520000|2025-02-24 10:22:00|9200.5|9188.5|9210.5|9198.5|9210.9|9198.9|9196.8|9184.8|5
1740392530000|2025-02-24 10:22:10|9215.6|9203.6|9205|9193|9216.3|9204.3|9205|9193|1
1740392540000|2025-02-24 10:22:20|9205.8|9193.8|9210.9|9198.9|9211.4|9199.4|9205.8|9193.8|0
1740392550000|2025-02-24 10:22:30|9210.3|9198.3|9210.8|9198.8|9210.8|9198.8|9210.3|9198.3|0
1740392580000|2025-02-24 10:23:00|||||||||1
1740392610000|2025-02-24 10:23:30|9209.8|9197.8|9206.8|9194.8|9209.8|9197.8|9206.8|9194.8|0
1740392620000|2025-02-24 10:23:40|9206.3|9194.3|9209.5|9197.5|9210.8|9198.8|9206.3|9194.3|2
1740392630000|2025-02-24 10:23:50|9208.9|9196.9|9220.8|9208.8|9220.8|9208.8|9208.9|9196.9|3
1740392640000|2025-02-24 10:24:00|9218.5|9206.5|9218.5|9206.5|9218.5|9206.5|9218.5|9206.5|0
1740392650000|2025-02-24 10:24:10|9218.8|9206.8|9223.8|9211.8|9224.3|9212.3|9218.8|9206.8|2
1740392660000|2025-02-24 10:24:20|9224.7|9212.7|9225.3|9213.3|9225.3|9213.3|9224.7|9212.7|0
1740392670000|2025-02-24 10:24:30|9224.8|9212.8|9224.8|9212.8|9224.8|9212.8|9224.8|9212.8|5
1740392680000|2025-02-24 10:24:40|9219|9207|9216.9|9204.9|9219|9207|9214.1|9202.1|3
1740392690000|2025-02-24 10:24:50|9217|9205|9216.5|9204.5|9217|9205|9216.5|9204.5|0
1740392700000|2025-02-24 10:25:00|9216.4|9204.4|9220.9|9208.9|9221.3|9209.3|9215.9|9203.9|2
1740392720000|2025-02-24 10:25:20|9215.1|9203.1|9209.1|9197.1|9215.1|9203.1|9209.1|9197.1|2
1740392730000|2025-02-24 10:25:30|9208.9|9196.9|9208|9196|9208.9|9196.9|9208|9196|0
1740392740000|2025-02-24 10:25:40|9207.6|9195.6|9207.6|9195.6|9207.6|9195.6|9207.6|9195.6|1
1740392750000|2025-02-24 10:25:50|9205.3|9193.3|9204.3|9192.3|9205.3|9193.3|9204.3|9192.3|0
1740392760000|2025-02-24 10:26:00|9204.4|9192.4|9203.5|9191.5|9204.4|9192.4|9202.9|9190.9|25
1740392770000|2025-02-24 10:26:10|9204.1|9192.1|9202.9|9190.9|9204.1|9192.1|9202.4|9190.4|0
1740392780000|2025-02-24 10:26:20|9201.6|9189.6|9201.4|9189.4|9201.6|9189.6|9201.4|9189.4|0
1740392790000|2025-02-24 10:26:30|9201.9|9189.9|9202.1|9190.1|9202.5|9190.5|9201.9|9189.9|2
1740392810000|2025-02-24 10:26:50|9200.8|9188.8|9200.5|9188.5|9200.8|9188.8|9200.5|9188.5|0
1740392820000|2025-02-24 10:27:00|9199.5|9187.5|9199.5|9187.5|9199.5|9187.5|9199.5|9187.5|0
1740392840000|2025-02-24 10:27:20|9198.5|9186.5|9198.5|9186.5|9198.5|9186.5|9198.5|9186.5|0
1740392850000|2025-02-24 10:27:30|9198.6|9186.6|9184.4|9172.4|9198.6|9186.6|9184.4|9172.4|18
1740392860000|2025-02-24 10:27:40|9184.9|9172.9|9181.5|9169.5|9184.9|9172.9|9181.5|9169.5|1
1740392880000|2025-02-24 10:28:00|9182.1|9170.1|9182|9170|9182.1|9170.1|9181.6|9169.6|2
1740392890000|2025-02-24 10:28:10|9182.8|9170.8|9182.9|9170.9|9182.9|9170.9|9182.8|9170.8|0
1740392900000|2025-02-24 10:28:20|9184.6|9172.6|9185|9173|9186.5|9174.5|9184.6|9172.6|2
1740392910000|2025-02-24 10:28:30|9186.4|9174.4|9185.8|9173.8|9187.5|9175.5|9185.8|9173.8|0
1740392920000|2025-02-24 10:28:40|9186.4|9174.4|9177.6|9165.6|9186.5|9174.5|9177.4|9165.4|0
1740392930000|2025-02-24 10:28:50|9175.1|9163.1|9172.5|9160.5|9175.1|9163.1|9172.5|9160.5|0
1740392940000|2025-02-24 10:29:00|9174.9|9162.9|9174.9|9162.9|9174.9|9162.9|9174.9|9162.9|0
1740392950000|2025-02-24 10:29:10|9176.4|9164.4|9179.3|9167.3|9179.3|9167.3|9176.4|9164.4|2
1740392960000|2025-02-24 10:29:20|9179.9|9167.9|9167.6|9159.6|9179.9|9167.9|9167.5|9159.5|5
1740392970000|2025-02-24 10:29:30|9167|9159|9161.5|9149.5|9167|9159|9161|9149|4
1740392980000|2025-02-24 10:29:40|9160.9|9148.9|9159.7|9147.7|9160.9|9148.9|9159.6|9147.6|3
1740392990000|2025-02-24 10:29:50|9159.2|9147.2|9158.8|9146.8|9159.2|9147.2|9158.5|9146.5|1
1740393000000|2025-02-24 10:30:00|9172.3|9160.3|9169.1|9157.1|9172.3|9160.3|9169.1|9157.1|2
1740393020000|2025-02-24 10:30:20|9168.6|9156.6|9169.1|9157.1|9169.1|9157.1|9168.2|9156.2|0
1740393030000|2025-02-24 10:30:30|9158.8|9146.8|9152.8|9140.8|9158.8|9146.8|9152.8|9140.8|1
1740393040000|2025-02-24 10:30:40|9154.4|9142.4|9153.3|9141.3|9154.4|9142.4|9152.8|9140.8|1
1740393050000|2025-02-24 10:30:50|9153.5|9141.5|9154.3|9142.3|9154.3|9142.3|9153.5|9141.5|1
1740393060000|2025-02-24 10:31:00|9153.9|9141.9|9159.3|9147.3|9161.3|9149.3|9153.7|9141.7|2
1740393070000|2025-02-24 10:31:10|9158.3|9146.3|9158.3|9146.3|9158.3|9146.3|9158.3|9146.3|0
1740393080000|2025-02-24 10:31:20|9160.4|9148.4|9159.2|9147.2|9161.6|9149.6|9159.2|9147.2|0
1740393090000|2025-02-24 10:31:30|9159.5|9147.5|9161.3|9149.3|9163.6|9151.6|9159.1|9147.1|1
1740393100000|2025-02-24 10:31:40|9163|9151|9162.8|9150.8|9163|9151|9162.8|9150.8|0
1740393110000|2025-02-24 10:31:50|9165.3|9153.3|9170.9|9158.9|9170.9|9158.9|9165.3|9153.3|1
1740393120000|2025-02-24 10:32:00|9171.8|9159.8|9172.8|9160.8|9172.8|9160.8|9171.3|9159.3|0
1740393150000|2025-02-24 10:32:30|9173.6|9161.6|9170.7|9158.7|9173.8|9161.8|9170.7|9158.7|1
1740393160000|2025-02-24 10:32:40|9170.3|9158.3|9170.1|9158.1|9172.3|9160.3|9170.1|9158.1|0
1740393170000|2025-02-24 10:32:50|9171|9159|9169.8|9157.8|9171.8|9159.8|9169.3|9157.3|0
1740393180000|2025-02-24 10:33:00|9170.3|9158.3|9170.8|9158.8|9170.8|9158.8|9170.3|9158.3|0
1740393190000|2025-02-24 10:33:10|9170.3|9158.3|9169.7|9157.7|9170.3|9158.3|9169.4|9157.4|0
1740393200000|2025-02-24 10:33:20|9168.5|9156.5|9168.1|9156.1|9168.5|9156.5|9168.1|9156.1|0
1740393210000|2025-02-24 10:33:30|9167.7|9155.7|9167.6|9155.6|9167.7|9155.7|9167.6|9155.6|0
1740393220000|2025-02-24 10:33:40|9165.5|9153.5|9168.2|9156.2|9168.6|9156.6|9165.2|9153.2|0
1740393230000|2025-02-24 10:33:50|9167.7|9155.7|9172.4|9160.4|9176.6|9164.6|9165.7|9153.7|8
1740393240000|2025-02-24 10:34:00|9171.7|9159.7|9169.7|9157.7|9171.7|9159.7|9169.2|9157.2|2
1740393250000|2025-02-24 10:34:10|9173.3|9161.3|9175.8|9163.8|9176.3|9164.3|9173.3|9161.3|1
1740393260000|2025-02-24 10:34:20|9175.3|9163.3|9175.3|9163.3|9175.8|9163.8|9174.3|9162.3|0
1740393280000|2025-02-24 10:34:40|9171.6|9159.6|9171.6|9159.6|9171.6|9159.6|9171.6|9159.6|2
1740393290000|2025-02-24 10:34:50|9171.4|9159.4|9153.5|9141.5|9171.4|9159.4|9153.5|9141.5|1
1740393300000|2025-02-24 10:35:00|9153.1|9141.1|9174.8|9162.8|9174.8|9162.8|9153.1|9141.1|4
1740393310000|2025-02-24 10:35:10|9174.1|9162.1|9173.8|9161.8|9174.1|9162.1|9173.8|9161.8|0
1740393320000|2025-02-24 10:35:20|9172.8|9160.8|9172.8|9160.8|9172.8|9160.8|9172.8|9160.8|0
1740393330000|2025-02-24 10:35:30|9173.9|9161.9|9173.9|9161.9|9173.9|9161.9|9173.9|9161.9|0
1740393340000|2025-02-24 10:35:40|9173.1|9161.1|9172.9|9160.9|9173.1|9161.1|9172.9|9160.9|0
1740393360000|2025-02-24 10:36:00|9174.2|9162.2|9174.2|9162.2|9174.2|9162.2|9174.2|9162.2|0
1740393370000|2025-02-24 10:36:10|9174.4|9162.4|9174.4|9162.4|9174.4|9162.4|9174.4|9162.4|0
1740393380000|2025-02-24 10:36:20|9172.9|9160.9|9173.9|9161.9|9173.9|9161.9|9169.5|9157.5|3
1740393390000|2025-02-24 10:36:30|9173.5|9161.5|9165.4|9153.4|9173.5|9161.5|9165.4|9153.4|0
1740393400000|2025-02-24 10:36:40|9167.1|9155.1|9175.4|9163.4|9175.4|9163.4|9167.1|9155.1|2
1740393410000|2025-02-24 10:36:50|9175.8|9163.8|9186.2|9174.2|9186.3|9174.3|9175.8|9163.8|4
1740393420000|2025-02-24 10:37:00|9186.3|9174.3|9188.2|9176.2|9189.7|9177.7|9180.7|9168.7|1
1740393430000|2025-02-24 10:37:10|9187.8|9175.8|9183|9171|9188.2|9176.2|9183|9171|2
1740393440000|2025-02-24 10:37:20|9180.9|9168.9|9173.7|9161.7|9180.9|9168.9|9173.7|9161.7|0
1740393450000|2025-02-24 10:37:30|9165.3|9153.3|9166.2|9154.2|9166.2|9154.2|9163.3|9151.3|8
1740393460000|2025-02-24 10:37:40|9166.3|9154.3|9165|9153|9179.3|9167.3|9165|9153|9
1740393470000|2025-02-24 10:37:50|9167.5|9155.5|9167.5|9155.5|9167.5|9155.5|9167.5|9155.5|1
1740393480000|2025-02-24 10:38:00|9167.9|9155.9|9168.3|9156.3|9168.3|9156.3|9167.9|9155.9|0
1740393490000|2025-02-24 10:38:10|9168.2|9156.2|9167.7|9155.7|9168.2|9156.2|9166.3|9154.3|0
1740393500000|2025-02-24 10:38:20|9166.8|9154.8|9175.7|9163.7|9176.8|9164.8|9166.2|9154.2|6
1740393510000|2025-02-24 10:38:30|9175.5|9163.5|9171.3|9159.3|9175.5|9163.5|9170.7|9158.7|1
1740393520000|2025-02-24 10:38:40|9172.3|9160.3|9170.2|9158.2|9172.3|9160.3|9170.2|9158.2|0
1740393530000|2025-02-24 10:38:50|9171.2|9159.2|9172.2|9160.2|9172.2|9160.2|9171.2|9159.2|0
1740393540000|2025-02-24 10:39:00|9173|9161|9182.6|9170.6|9182.6|9170.6|9173|9161|1
1740393550000|2025-02-24 10:39:10|9183.1|9171.1|9189.9|9177.9|9189.9|9177.9|9183.1|9171.1|2
1740393560000|2025-02-24 10:39:20|9189.7|9177.7|9190|9178|9190|9178|9189.7|9177.7|0
1740393570000|2025-02-24 10:39:30|9190.1|9178.1|9190.1|9178.1|9190.1|9178.1|9190.1|9178.1|0
1740393590000|2025-02-24 10:39:50|9187.2|9179.2|9188|9180|9188|9180|9187.2|9179.2|0
1740393600000|2025-02-24 10:40:00|9182.7|9170.7|9182.2|9170.2|9182.7|9170.7|9181.2|9169.2|1
1740393610000|2025-02-24 10:40:10|9183.8|9171.8|9183.8|9171.8|9183.8|9171.8|9183.8|9171.8|0
1740393620000|2025-02-24 10:40:20|9178.2|9166.2|9178.2|9166.2|9178.2|9166.2|9178.2|9166.2|0
1740393630000|2025-02-24 10:40:30|9180.3|9168.3|9168.7|9156.7|9180.3|9168.3|9168.7|9156.7|1
1740393640000|2025-02-24 10:40:40|9166|9154|9160.4|9148.4|9166.2|9154.2|9160.4|9148.4|3
1740393650000|2025-02-24 10:40:50|9162.5|9150.5|9170.3|9158.3|9173.2|9161.2|9162.5|9150.5|0
1740393660000|2025-02-24 10:41:00|9162.3|9150.3|9162.5|9150.5|9163.7|9151.7|9162.3|9150.3|2
1740393670000|2025-02-24 10:41:10|9165|9153|9164|9152|9165|9153|9164|9152|0
1740393690000|2025-02-24 10:41:30|9175.6|9163.6|9175.2|9163.2|9175.6|9163.6|9174.7|9162.7|2
1740393700000|2025-02-24 10:41:40|9172.2|9160.2|9173.8|9161.8|9173.8|9161.8|9171.2|9159.2|0
1740393710000|2025-02-24 10:41:50|9172.6|9160.6|9172.7|9160.7|9172.7|9160.7|9172.6|9160.6|0
1740393720000|2025-02-24 10:42:00|9172.2|9160.2|9171.7|9159.7|9172.2|9160.2|9171.7|9159.7|0
1740393730000|2025-02-24 10:42:10|9172.6|9160.6|9182.2|9170.2|9182.2|9170.2|9172.6|9160.6|2
1740393760000|2025-02-24 10:42:40|9180.6|9168.6|9179.5|9167.5|9181|9169|9179.5|9167.5|1
1740393770000|2025-02-24 10:42:50|9182.2|9170.2|9187.7|9175.7|9187.7|9175.7|9182.2|9170.2|1
1740393780000|2025-02-24 10:43:00|9188.2|9176.2|9214.1|9202.1|9214.8|9202.8|9188.2|9176.2|8
1740393790000|2025-02-24 10:43:10|9213.8|9201.8|9215.7|9203.7|9215.7|9203.7|9213.8|9201.8|2
1740393800000|2025-02-24 10:43:20|9215.6|9203.6|9218.2|9206.2|9218.2|9206.2|9215.6|9203.6|3
1740393810000|2025-02-24 10:43:30|9218.7|9206.7|9217.2|9205.2|9218.7|9206.7|9216.3|9204.3|0
1740393820000|2025-02-24 10:43:40|||||||||1
1740393830000|2025-02-24 10:43:50|9217|9205|9217|9205|9217|9205|9217|9205|1
1740393840000|2025-02-24 10:44:00|9214.2|9202.2|9221|9209|9221|9209|9213.2|9201.2|1
1740393850000|2025-02-24 10:44:10|9223.2|9211.2|9224.2|9212.2|9224.2|9212.2|9223.2|9211.2|0
1740393860000|2025-02-24 10:44:20|9224.4|9212.4|9226.7|9214.7|9226.7|9214.7|9223.8|9211.8|6
1740393870000|2025-02-24 10:44:30|9226.8|9214.8|9215|9203|9226.8|9214.8|9215|9203|1
1740393880000|2025-02-24 10:44:40|9214.1|9202.1|9214.2|9202.2|9214.2|9202.2|9214.1|9202.1|0
1740393890000|2025-02-24 10:44:50|9214.7|9202.7|9216.3|9204.3|9216.3|9204.3|9214.7|9202.7|2
1740393900000|2025-02-24 10:45:00|9215.9|9203.9|9210.1|9198.1|9216|9204|9208.7|9196.7|1
1740393910000|2025-02-24 10:45:10|9211.8|9199.8|9215.6|9203.6|9215.6|9203.6|9211.8|9199.8|2
1740393920000|2025-02-24 10:45:20|9214.4|9202.4|9210.2|9198.2|9214.4|9202.4|9206.8|9194.8|0
1740393930000|2025-02-24 10:45:30|9210.3|9198.3|9210.7|9198.7|9210.7|9198.7|9208.8|9196.8|0
1740393940000|2025-02-24 10:45:40|9211.5|9199.5|9213.7|9201.7|9213.7|9201.7|9211.5|9199.5|1
1740393950000|2025-02-24 10:45:50|9214.5|9202.5|9224.2|9212.2|9225.3|9213.3|9214.5|9202.5|5
1740393960000|2025-02-24 10:46:00|9218.3|9206.3|9216.6|9204.6|9218.3|9206.3|9216.6|9204.6|1
1740393970000|2025-02-24 10:46:10|9211|9199|9210.1|9198.1|9211|9199|9210.1|9198.1|1
1740393980000|2025-02-24 10:46:20|9211|9199|9214.7|9202.7|9214.7|9202.7|9211|9199|1
1740393990000|2025-02-24 10:46:30|9222.2|9210.2|9222.1|9210.1|9222.7|9210.7|9221.7|9209.7|1
1740394000000|2025-02-24 10:46:40|9222.5|9210.5|9222.5|9210.5|9222.5|9210.5|9222.5|9210.5|0
1740394010000|2025-02-24 10:46:50|9239.1|9227.1|9236.1|9224.1|9239.1|9227.1|9236.1|9224.1|2
1740394020000|2025-02-24 10:47:00|9239.5|9227.5|9242|9230|9242|9230|9239.5|9227.5|0
1740394050000|2025-02-24 10:47:30|9239.1|9227.1|9237.7|9225.7|9239.1|9227.1|9237.7|9225.7|0
1740394060000|2025-02-24 10:47:40|9239.9|9227.9|9238.5|9226.5|9241.2|9229.2|9238|9226|0
1740394080000|2025-02-24 10:48:00|9241.5|9229.5|9252|9240|9252|9240|9241.5|9229.5|0
1740394090000|2025-02-24 10:48:10|9202.4|9190.4|9184.6|9172.6|9202.4|9190.4|9181.7|9169.7|4
1740394100000|2025-02-24 10:48:20|9184.1|9172.1|9183.3|9171.3|9186.2|9174.2|9181|9169|0
1740394110000|2025-02-24 10:48:30|9184.1|9172.1|9185.4|9173.4|9185.4|9173.4|9184.1|9172.1|0
1740394120000|2025-02-24 10:48:40|9184.5|9172.5|9178.3|9166.3|9187.3|9175.3|9178.3|9166.3|2
1740394130000|2025-02-24 10:48:50|9176.9|9164.9|9179|9167|9180|9168|9175.6|9163.6|0
1740394140000|2025-02-24 10:49:00|9179.1|9167.1|9182.3|9170.3|9182.3|9170.3|9179.1|9167.1|1
1740394150000|2025-02-24 10:49:10|9193.5|9181.5|9186.6|9174.6|9193.5|9181.5|9186.6|9174.6|2
1740394160000|2025-02-24 10:49:20|9185.5|9173.5|9187.1|9175.1|9187.8|9175.8|9184.7|9172.7|0
1740394170000|2025-02-24 10:49:30|9187|9175|9184.9|9172.9|9187|9175|9184.9|9172.9|0
1740394180000|2025-02-24 10:49:40|9183.6|9171.6|9182.1|9170.1|9183.6|9171.6|9182.1|9170.1|0
1740394190000|2025-02-24 10:49:50|9184.2|9172.2|9184.1|9172.1|9184.6|9172.6|9184.1|9172.1|0
1740394200000|2025-02-24 10:50:00|9184.6|9172.6|9183.3|9171.3|9184.6|9172.6|9183.3|9171.3|0
1740394210000|2025-02-24 10:50:10|9183.6|9171.6|9183.2|9171.2|9183.6|9171.6|9183.2|9171.2|0
1740394220000|2025-02-24 10:50:20|9182.6|9170.6|9182.6|9170.6|9182.6|9170.6|9182.6|9170.6|0
1740394230000|2025-02-24 10:50:30|9182.2|9170.2|9177.6|9165.6|9182.2|9170.2|9177.6|9165.6|0
1740394240000|2025-02-24 10:50:40|9175.5|9163.5|9175.9|9163.9|9176.5|9164.5|9175.5|9163.5|0
1740394250000|2025-02-24 10:50:50|9175.5|9163.5|9175.5|9163.5|9175.5|9163.5|9175.5|9163.5|0
1740394260000|2025-02-24 10:51:00|9174.7|9162.7|9174|9162|9175|9163|9174|9162|0
1740394280000|2025-02-24 10:51:20|9173.2|9161.2|9169.5|9157.5|9173.2|9161.2|9168.4|9156.4|0
1740394290000|2025-02-24 10:51:30|9171.2|9159.2|9171.1|9159.1|9171.5|9159.5|9171.1|9159.1|0
1740394300000|2025-02-24 10:51:40|9171|9159|9170.9|9158.9|9171|9159|9170.9|9158.9|1
1740394310000|2025-02-24 10:51:50|9171.7|9159.7|9170.7|9158.7|9174.8|9162.8|9169.9|9157.9|2
1740394320000|2025-02-24 10:52:00|9170.8|9158.8|9180.9|9168.9|9180.9|9168.9|9170.8|9158.8|0
1740394330000|2025-02-24 10:52:10|9184.2|9172.2|9183.5|9171.5|9184.2|9172.2|9183.5|9171.5|1
1740394380000|2025-02-24 10:53:00|9184.5|9172.5|9177.2|9165.2|9195|9183|9177.2|9165.2|6
1740394390000|2025-02-24 10:53:10|9177.1|9165.1|9177.1|9165.1|9177.1|9165.1|9177.1|9165.1|0
1740394400000|2025-02-24 10:53:20|9179.8|9167.8|9179.8|9167.8|9179.8|9167.8|9179.8|9167.8|0
1740394410000|2025-02-24 10:53:30|9179.7|9167.7|9177.8|9165.8|9179.7|9167.7|9177.8|9165.8|0
1740394420000|2025-02-24 10:53:40|9177.3|9165.3|9177.3|9165.3|9177.3|9165.3|9177.3|9165.3|0
1740394430000|2025-02-24 10:53:50|9179|9167|9177.8|9165.8|9179.3|9167.3|9177.8|9165.8|0
1740394440000|2025-02-24 10:54:00|9178.3|9166.3|9178.3|9166.3|9178.3|9166.3|9178.3|9166.3|0
1740394450000|2025-02-24 10:54:10|9177.3|9165.3|9176.4|9164.4|9177.3|9165.3|9176.4|9164.4|0
1740394460000|2025-02-24 10:54:20|9176.3|9164.3|9177.2|9165.2|9177.2|9165.2|9176.3|9164.3|1
1740394480000|2025-02-24 10:54:40|9176.3|9164.3|9175.3|9163.3|9176.3|9164.3|9175.3|9163.3|0
1740394490000|2025-02-24 10:54:50|9175.4|9163.4|9176.3|9164.3|9176.3|9164.3|9175.4|9163.4|1
1740394500000|2025-02-24 10:55:00|9175.8|9163.8|9175.3|9163.3|9175.8|9163.8|9174.8|9162.8|0
1740394510000|2025-02-24 10:55:10|9175.8|9163.8|9175.9|9163.9|9175.9|9163.9|9175.8|9163.8|0
1740394530000|2025-02-24 10:55:30|9185.9|9173.9|9178.3|9166.3|9187.5|9175.5|9178.3|9166.3|2
1740394540000|2025-02-24 10:55:40|9179|9167|9184.8|9172.8|9185.3|9173.3|9179|9167|2
1740394550000|2025-02-24 10:55:50|9180.5|9168.5|9178.3|9166.3|9180.5|9168.5|9178.3|9166.3|0
1740394560000|2025-02-24 10:56:00|9178.7|9166.7|9179.3|9167.3|9180.8|9168.8|9178.7|9166.7|1
1740394580000|2025-02-24 10:56:20|9178.3|9166.3|9176.9|9164.9|9178.3|9166.3|9175.3|9163.3|0
1740394600000|2025-02-24 10:56:40|9176.3|9164.3|9172|9160|9176.3|9164.3|9172|9160|0
1740394610000|2025-02-24 10:56:50|9172.8|9160.8|9173.2|9161.2|9173.2|9161.2|9172.3|9160.3|0
1740394620000|2025-02-24 10:57:00|9174.4|9162.4|9181.9|9169.9|9181.9|9169.9|9174|9162|1
1740394630000|2025-02-24 10:57:10|9182|9170|9182|9170|9182|9170|9182|9170|0
1740394650000|2025-02-24 10:57:30|9180.7|9168.7|9183.9|9171.9|9184.3|9172.3|9180.7|9168.7|0
1740394660000|2025-02-24 10:57:40|9183.8|9171.8|9183.9|9171.9|9183.9|9171.9|9183.3|9171.3|1
1740394670000|2025-02-24 10:57:50|9183.4|9171.4|9181.3|9169.3|9183.7|9171.7|9181.3|9169.3|0
1740394680000|2025-02-24 10:58:00|9182.2|9170.2|9186.3|9174.3|9186.3|9174.3|9182.2|9170.2|0
1740394690000|2025-02-24 10:58:10|9186.7|9174.7|9186.8|9174.8|9186.8|9174.8|9186.7|9174.7|0
1740394700000|2025-02-24 10:58:20|9187.3|9175.3|9184.5|9176.5|9188.4|9176.5|9184.5|9175.3|6
1740394710000|2025-02-24 10:58:30|9178.9|9166.9|9174.9|9162.9|9178.9|9166.9|9174.9|9162.9|2
1740394720000|2025-02-24 10:58:40|9173.9|9161.9|9173.9|9161.9|9173.9|9161.9|9173.9|9161.9|0
1740394730000|2025-02-24 10:58:50|9174.8|9162.8|9176.5|9164.5|9176.5|9164.5|9174.8|9162.8|0
1740394740000|2025-02-24 10:59:00|9175.5|9163.5|9175.1|9163.1|9177|9165|9175.1|9163.1|3
1740394750000|2025-02-24 10:59:10|9174.1|9162.1|9173.1|9161.1|9174.1|9162.1|9173.1|9161.1|0
1740394760000|2025-02-24 10:59:20|9174.3|9162.3|9173.6|9161.6|9174.3|9162.3|9173.6|9161.6|1
1740394780000|2025-02-24 10:59:40|9172.5|9160.5|9175.5|9163.5|9175.5|9163.5|9172.5|9160.5|1
1740394790000|2025-02-24 10:59:50|9175.6|9163.6|9180.2|9168.2|9180.6|9168.6|9175.6|9163.6|1
1740394800000|2025-02-24 11:00:00|9180|9168|9184.5|9172.5|9184.5|9172.5|9180|9168|0
1740394820000|2025-02-24 11:00:20|9184.1|9172.1|9182.4|9170.4|9184.1|9172.1|9182.4|9170.4|1
1740394830000|2025-02-24 11:00:30|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|9182.2|9170.2|0
1740394840000|2025-02-24 11:00:40|9182.5|9170.5|9183.2|9171.2|9185.2|9173.2|9182.5|9170.5|1
1740394850000|2025-02-24 11:00:50|9183|9171|9179.7|9167.7|9183|9171|9178.5|9166.5|2
1740394860000|2025-02-24 11:01:00|9181.2|9169.2|9184.7|9172.7|9184.7|9172.7|9181.2|9169.2|0
1740394890000|2025-02-24 11:01:30|9185.2|9173.2|9186.2|9174.2|9186.2|9174.2|9185.2|9173.2|0
1740394910000|2025-02-24 11:01:50|9184.5|9172.5|9184.6|9172.6|9184.6|9172.6|9184.5|9172.5|0
1740394920000|2025-02-24 11:02:00|9184.7|9172.7|9184.2|9172.2|9184.7|9172.7|9184.2|9172.2|0
1740394930000|2025-02-24 11:02:10|9185.2|9173.2|9185.2|9173.2|9186.2|9174.2|9184.2|9172.2|4
1740394940000|2025-02-24 11:02:20|9185.7|9173.7|9187.2|9175.2|9188.1|9176.1|9185.7|9173.7|1
1740394950000|2025-02-24 11:02:30|9187.5|9175.5|9187.6|9175.6|9187.6|9175.6|9187.1|9175.1|2
1740394960000|2025-02-24 11:02:40|9187|9175|9183.9|9171.9|9187|9175|9183.5|9171.5|2
1740394970000|2025-02-24 11:02:50|9183|9171|9184.1|9172.1|9184.1|9172.1|9182.6|9170.6|1
1740394980000|2025-02-24 11:03:00|9184.6|9172.6|9185.1|9173.1|9185.1|9173.1|9184.6|9172.6|0
1740395000000|2025-02-24 11:03:20|9183.6|9171.6|9183.6|9171.6|9183.6|9171.6|9183.6|9171.6|0
1740395020000|2025-02-24 11:03:40|9184.4|9172.4|9185.6|9173.6|9186.1|9175.1|9182.6|9172.1|1
1740395030000|2025-02-24 11:03:50|9185.9|9173.9|9188.6|9176.6|9189.6|9179.6|9185.9|9173.9|8
1740395040000|2025-02-24 11:04:00|9189.5|9177.5|9189.6|9177.6|9189.6|9177.6|9189.5|9177.5|0
1740395060000|2025-02-24 11:04:20|9186.8|9178.8|9186.8|9178.8|9186.8|9178.8|9186.8|9178.8|0
1740395070000|2025-02-24 11:04:30|9186.6|9178.6|9179|9167|9186.6|9178.6|9178.7|9166.7|3
1740395080000|2025-02-24 11:04:40|9179.6|9167.6|9182.7|9170.7|9182.7|9170.7|9179.6|9167.6|1
1740395100000|2025-02-24 11:05:00|9183.6|9171.6|9183.6|9171.6|9183.6|9171.6|9183.6|9171.6|0
1740395110000|2025-02-24 11:05:10|9183.7|9171.7|9183.7|9171.7|9183.7|9171.7|9183.7|9171.7|0
1740395140000|2025-02-24 11:05:40|9183.6|9171.6|9183.6|9171.6|9183.6|9171.6|9183.6|9171.6|0
1740395160000|2025-02-24 11:06:00|9184|9172|9183.6|9171.6|9184|9172|9183.6|9171.6|0
1740395180000|2025-02-24 11:06:20|9184.2|9172.2|9181.3|9169.3|9187.1|9175.1|9179.3|9167.3|3
1740395190000|2025-02-24 11:06:30|9181.6|9169.6|9181.5|9169.5|9182|9173.5|9179.5|9167.5|1
1740395200000|2025-02-24 11:06:40|9181.6|9169.6|9180.4|9168.4|9181.6|9169.6|9180.4|9168.4|0
1740395210000|2025-02-24 11:06:50|9179.6|9167.6|9182.4|9170.4|9184.6|9172.6|9179.6|9167.6|0
1740395220000|2025-02-24 11:07:00|9183.3|9171.3|9183.5|9171.5|9183.8|9171.8|9182.6|9170.6|0
1740395230000|2025-02-24 11:07:10|9185.1|9173.1|9183.7|9171.7|9185.1|9173.1|9183.7|9171.7|0
1740395240000|2025-02-24 11:07:20|9182.1|9170.1|9181.5|9169.5|9182.1|9170.1|9181.5|9169.5|0
1740395250000|2025-02-24 11:07:30|9181.4|9169.4|9181.4|9169.4|9181.4|9169.4|9181.4|9169.4|0
1740395260000|2025-02-24 11:07:40|9180.4|9168.4|9180.4|9168.4|9180.4|9168.4|9180.4|9168.4|0
1740395270000|2025-02-24 11:07:50|9179.8|9167.8|9180.3|9168.3|9180.3|9168.3|9178.6|9166.6|1
1740395280000|2025-02-24 11:08:00|9180.8|9168.8|9180.8|9168.8|9180.8|9168.8|9180.8|9168.8|0
1740395290000|2025-02-24 11:08:10|9181.8|9169.8|9181.1|9169.1|9183.1|9171.1|9181.1|9169.1|0
1740395310000|2025-02-24 11:08:30|9181|9169|9185|9173|9185|9173|9181|9169|2
1740395340000|2025-02-24 11:09:00|9185.8|9173.8|9185.6|9173.6|9187.5|9175.5|9185.6|9173.6|4
1740395350000|2025-02-24 11:09:10|9187|9175|9185.4|9173.4|9187.5|9175.5|9182.7|9170.7|5
1740395360000|2025-02-24 11:09:20|9184.8|9172.8|9185.4|9173.4|9185.4|9173.4|9184.8|9172.8|0
1740395370000|2025-02-24 11:09:30|9184.9|9172.9|9183.9|9171.9|9184.9|9172.9|9183.9|9171.9|0
1740395390000|2025-02-24 11:09:50|9183.5|9171.5|9184.3|9172.3|9184.3|9172.3|9183.4|9171.4|2
1740395400000|2025-02-24 11:10:00|9183.8|9171.8|9183.8|9171.8|9183.8|9171.8|9183.4|9171.4|0
1740395410000|2025-02-24 11:10:10|9184.7|9172.7|9181.8|9169.8|9184.7|9172.7|9181.8|9169.8|0
1740395430000|2025-02-24 11:10:30|9182|9170|9185.4|9173.4|9185.4|9173.4|9182|9170|3
1740395440000|2025-02-24 11:10:40|9184.9|9172.9|9185.3|9173.3|9185.4|9173.4|9184.9|9172.9|0
1740395450000|2025-02-24 11:10:50|9185|9173|9184.2|9172.2|9185|9173|9182.3|9170.3|4
1740395460000|2025-02-24 11:11:00|9183.8|9171.8|9184.5|9172.5|9184.5|9172.5|9183.7|9171.7|0
1740395470000|2025-02-24 11:11:10|9184.9|9172.9|9179.6|9167.6|9185|9173|9179|9167|1
1740395480000|2025-02-24 11:11:20|9180.9|9168.9|9183.3|9171.3|9183.3|9171.3|9180.6|9168.6|2
1740395500000|2025-02-24 11:11:40|9183.4|9171.4|9182.8|9170.8|9183.4|9171.4|9181.2|9169.2|0
1740395510000|2025-02-24 11:11:50|9182.3|9170.3|9182.3|9170.3|9182.3|9170.3|9182.3|9170.3|2
1740395520000|2025-02-24 11:12:00|9183.2|9171.2|9183.5|9171.5|9183.5|9171.5|9183.1|9171.1|0
1740395530000|2025-02-24 11:12:10|9183.1|9171.1|9183.1|9171.1|9183.1|9171.1|9183.1|9171.1|0
1740395540000|2025-02-24 11:12:20|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|0
1740395550000|2025-02-24 11:12:30|9182.8|9170.8|9183|9171|9183.5|9171.5|9182.8|9170.8|0
1740395560000|2025-02-24 11:12:40|9184.3|9172.3|9212.1|9200.1|9228.3|9216.3|9183.9|9171.9|35
1740395570000|2025-02-24 11:12:50|9208.7|9196.7|9217.8|9205.8|9218.9|9206.9|9205.7|9193.7|3
1740395580000|2025-02-24 11:13:00|9220.8|9208.8|9227.2|9215.2|9227.3|9215.3|9220.8|9208.8|1
1740395590000|2025-02-24 11:13:10|9227.5|9215.5|9233.7|9221.7|9233.7|9221.7|9219.8|9207.8|4
1740395600000|2025-02-24 11:13:20|9236.6|9224.6|9240.1|9228.1|9240.1|9228.1|9236.6|9224.6|1
1740395610000|2025-02-24 11:13:30|9240|9228|9244.8|9232.8|9245.3|9233.3|9240|9228|2
1740395620000|2025-02-24 11:13:40|9244.7|9232.7|9245.2|9233.2|9245.3|9233.3|9243.1|9231.1|1
1740395630000|2025-02-24 11:13:50|9244.7|9232.7|9236.7|9224.7|9244.7|9232.7|9232.9|9220.9|1
1740395640000|2025-02-24 11:14:00|9236.9|9224.9|9235|9223|9237.6|9225.6|9235|9223|1
1740395650000|2025-02-24 11:14:10|9240.8|9228.8|9254.1|9242.1|9254.6|9242.6|9240.8|9228.8|2
1740395660000|2025-02-24 11:14:20|9257.7|9245.7|9254.2|9242.2|9259.3|9247.3|9247.4|9235.4|4
1740395670000|2025-02-24 11:14:30|9254.7|9242.7|9255.2|9243.2|9255.7|9243.7|9254.7|9242.7|2
1740395690000|2025-02-24 11:14:50|9251.4|9239.4|9250.8|9238.8|9251.4|9239.4|9250.2|9238.2|0
1740395700000|2025-02-24 11:15:00|9252.2|9240.2|9251|9239|9252.7|9240.7|9249.5|9237.5|2
1740395710000|2025-02-24 11:15:10|9251.1|9239.1|9245.5|9233.5|9251.5|9239.5|9245.5|9233.5|0
1740395720000|2025-02-24 11:15:20|9244.9|9232.9|9247|9235|9247|9235|9244.4|9232.4|1
1740395740000|2025-02-24 11:15:40|9247.9|9235.9|9248|9236|9248|9236|9247.9|9235.9|0
1740395750000|2025-02-24 11:15:50|9247.7|9235.7|9241.2|9229.2|9247.7|9235.7|9241.2|9229.2|1
1740395760000|2025-02-24 11:16:00|9240.8|9228.8|9237.3|9225.3|9240.8|9228.8|9237.3|9225.3|0
1740395770000|2025-02-24 11:16:10|9237.2|9225.2|9225.9|9213.9|9237.2|9225.2|9225.9|9213.9|0
1740395780000|2025-02-24 11:16:20|9223.6|9211.6|9230|9218|9230.2|9218.2|9219.5|9207.5|2
1740395790000|2025-02-24 11:16:30|9230.1|9218.1|9230.1|9218.1|9230.1|9218.1|9230.1|9218.1|0
1740395800000|2025-02-24 11:16:40|9230|9218|9229.5|9217.5|9230|9218|9229.5|9217.5|0
1740395820000|2025-02-24 11:17:00|9220.8|9208.8|9218.8|9206.8|9220.8|9208.8|9218.8|9206.8|1
1740395830000|2025-02-24 11:17:10|9218.5|9206.5|9217.6|9205.6|9218.5|9206.5|9217.6|9205.6|0
1740395840000|2025-02-24 11:17:20|9220.1|9208.1|9223.7|9211.7|9223.7|9211.7|9217.7|9205.7|1
1740395850000|2025-02-24 11:17:30|9224.7|9212.7|9217.7|9205.7|9224.7|9212.7|9217.7|9205.7|0
1740395870000|2025-02-24 11:17:50|9218.7|9206.7|9218.7|9206.7|9218.7|9206.7|9218.7|9206.7|0
1740395900000|2025-02-24 11:18:20|9221.2|9209.2|9215.7|9203.7|9223.5|9211.5|9215.7|9203.7|0
1740395910000|2025-02-24 11:18:30|9208.1|9196.1|9206|9194|9208.1|9196.1|9204.6|9192.6|0
1740395930000|2025-02-24 11:18:50|9202.6|9190.6|9201.1|9189.1|9202.6|9190.6|9201.1|9189.1|3
1740395940000|2025-02-24 11:19:00|9200.6|9188.6|9189.7|9177.7|9200.6|9188.6|9189.7|9177.7|3
1740395950000|2025-02-24 11:19:10|9190.7|9178.7|9190.7|9178.7|9190.7|9178.7|9190.7|9178.7|0
1740395960000|2025-02-24 11:19:20|9189.8|9177.8|9188.2|9176.2|9189.8|9177.8|9188.2|9176.2|0
1740395970000|2025-02-24 11:19:30|9187.3|9175.3|9197.6|9185.6|9200|9188|9187.2|9175.2|2
1740395980000|2025-02-24 11:19:40|9199.6|9187.6|9199.1|9187.1|9199.6|9187.6|9199.1|9187.1|0
1740395990000|2025-02-24 11:19:50|9197|9185|9197.9|9185.9|9197.9|9185.9|9195.8|9183.8|0
1740396000000|2025-02-24 11:20:00|9198.1|9186.1|9197.6|9185.6|9198.1|9186.1|9197.6|9185.6|0
1740396010000|2025-02-24 11:20:10|9198.1|9186.1|9198.1|9186.1|9198.1|9186.1|9198.1|9186.1|0
1740396020000|2025-02-24 11:20:20|9196|9184|9191.7|9179.7|9196|9184|9191.7|9179.7|0
1740396030000|2025-02-24 11:20:30|9191.6|9179.6|9200.7|9188.7|9201.7|9189.7|9191.2|9179.2|3
1740396040000|2025-02-24 11:20:40|9199.8|9187.8|9205.2|9193.2|9205.2|9193.2|9199.8|9187.8|0
1740396050000|2025-02-24 11:20:50|9205.7|9193.7|9206.4|9194.4|9206.4|9194.4|9205.2|9193.2|1
1740396060000|2025-02-24 11:21:00|9206.6|9194.6|9214.6|9202.6|9215.5|9203.5|9206.6|9194.6|0
1740396070000|2025-02-24 11:21:10|9213.3|9201.3|9212.5|9200.5|9213.3|9201.3|9212.2|9200.2|0
1740396080000|2025-02-24 11:21:20|9214.7|9202.7|9215.6|9203.6|9216.7|9204.7|9212.1|9200.1|0
1740396110000|2025-02-24 11:21:50|9214.6|9202.6|9215.4|9203.4|9215.4|9203.4|9214.6|9202.6|0
1740396120000|2025-02-24 11:22:00|9215.6|9203.6|9214.1|9202.1|9215.6|9203.6|9214.1|9202.1|0
1740396140000|2025-02-24 11:22:20|9214.5|9202.5|9214.1|9202.1|9214.7|9202.7|9214.1|9202.1|0
1740396170000|2025-02-24 11:22:50|9214.7|9202.7|9217.2|9205.2|9217.2|9205.2|9214.7|9202.7|1
1740396190000|2025-02-24 11:23:10|9215.1|9203.1|9215.1|9203.1|9215.1|9203.1|9215.1|9203.1|0
1740396200000|2025-02-24 11:23:20|9216.7|9204.7|9215.1|9203.1|9216.7|9204.7|9215.1|9203.1|0
1740396210000|2025-02-24 11:23:30|9218|9206|9211.3|9199.3|9220.2|9208.2|9211.3|9199.3|1
1740396220000|2025-02-24 11:23:40|9211.2|9199.2|9211.2|9199.2|9211.2|9199.2|9211.2|9199.2|0
1740396230000|2025-02-24 11:23:50|9209.1|9197.1|9206.7|9194.7|9209.1|9197.1|9206.7|9194.7|0
1740396250000|2025-02-24 11:24:10|9205.7|9193.7|9202.6|9190.6|9205.7|9193.7|9202.6|9190.6|0
1740396260000|2025-02-24 11:24:20|9203.6|9191.6|9230.3|9218.3|9230.3|9218.3|9203.6|9191.6|5
1740396270000|2025-02-24 11:24:30|9235.4|9223.4|9229.9|9217.9|9235.4|9223.4|9229|9217|1
1740396280000|2025-02-24 11:24:40|9230.4|9218.4|9234.4|9222.4|9234.4|9222.4|9230.4|9218.4|1
1740396290000|2025-02-24 11:24:50|9231.3|9219.3|9231.3|9219.3|9231.3|9219.3|9231.3|9219.3|1
1740396360000|2025-02-24 11:26:00|9230.3|9218.3|9230.3|9218.3|9230.3|9218.3|9230.3|9218.3|0
1740396370000|2025-02-24 11:26:10|9230.4|9218.4|9230.4|9218.4|9230.4|9218.4|9230.4|9218.4|0
1740396400000|2025-02-24 11:26:40|9230.3|9218.3|9230.3|9218.3|9230.3|9218.3|9230.3|9218.3|0
1740396420000|2025-02-24 11:27:00|9218.3|9206.3|9218.3|9206.3|9218.3|9206.3|9218.3|9206.3|1
1740396430000|2025-02-24 11:27:10|9218.6|9206.6|9218.6|9206.6|9218.6|9206.6|9218.6|9206.6|0
1740396440000|2025-02-24 11:27:20|||||||||1
1740396450000|2025-02-24 11:27:30|9216.9|9204.9|9215.7|9203.7|9216.9|9204.9|9215.7|9203.7|0
1740396460000|2025-02-24 11:27:40|9214.2|9202.2|9213.6|9201.6|9214.2|9202.2|9213.6|9201.6|0
1740396470000|2025-02-24 11:27:50|9216.5|9204.5|9220.2|9208.2|9220.6|9208.6|9216.5|9204.5|0
1740396480000|2025-02-24 11:28:00|9220.1|9208.1|9220.1|9208.1|9220.1|9208.1|9220.1|9208.1|0
1740396490000|2025-02-24 11:28:10|9233.9|9221.9|9227.4|9215.4|9233.9|9221.9|9225.9|9213.9|7
1740396510000|2025-02-24 11:28:30|9228.3|9216.3|9228|9216|9228.3|9216.3|9228|9216|1
1740396520000|2025-02-24 11:28:40|9228.4|9216.4|9225.9|9213.9|9228.4|9216.4|9225.9|9213.9|0
1740396530000|2025-02-24 11:28:50|9226.9|9214.9|9228.8|9216.8|9228.8|9216.8|9226.9|9214.9|0
1740396540000|2025-02-24 11:29:00|9229.6|9217.6|9231.5|9219.5|9231.6|9219.6|9229.6|9217.6|3
1740396560000|2025-02-24 11:29:20|||||||||2
1740396570000|2025-02-24 11:29:30|||||||||1
1740396580000|2025-02-24 11:29:40|9233.6|9221.6|9235|9223|9235|9223|9233.6|9221.6|1
1740396590000|2025-02-24 11:29:50|9235.5|9223.5|9230.7|9218.7|9235.5|9223.5|9230.7|9218.7|4
1740396600000|2025-02-24 11:30:00|9230.8|9218.8|9224.8|9212.8|9230.8|9218.8|9222.3|9210.3|1
1740396610000|2025-02-24 11:30:10|9225.3|9213.3|9223.8|9211.8|9225.3|9213.3|9223.8|9211.8|0
1740396620000|2025-02-24 11:30:20|9225.5|9213.5|9226.3|9214.3|9226.3|9214.3|9225.5|9213.5|0
1740396630000|2025-02-24 11:30:30|9232.3|9220.3|9233.3|9221.3|9234.3|9222.3|9232.3|9220.3|2
1740396640000|2025-02-24 11:30:40|||||||||2
1740396650000|2025-02-24 11:30:50|9233.8|9221.8|9233.8|9221.8|9233.8|9221.8|9233.8|9221.8|1
1740396660000|2025-02-24 11:31:00|9232.9|9220.9|9233.3|9221.3|9233.3|9221.3|9232.9|9220.9|1
1740396670000|2025-02-24 11:31:10|9232.9|9220.9|9232.8|9220.8|9232.9|9220.9|9232.8|9220.8|0
1740396690000|2025-02-24 11:31:30|9233.3|9221.3|9225.3|9213.3|9233.3|9221.3|9225.3|9213.3|1
1740396700000|2025-02-24 11:31:40|9224.4|9212.4|9224.2|9212.2|9224.4|9212.4|9224.2|9212.2|0
1740396710000|2025-02-24 11:31:50|9227.3|9215.3|9226.1|9214.1|9227.3|9215.3|9226.1|9214.1|0
1740396720000|2025-02-24 11:32:00|9225.8|9213.8|9225.8|9213.8|9225.8|9213.8|9225.8|9213.8|0
1740396740000|2025-02-24 11:32:20|9224.2|9212.2|9223.8|9211.8|9224.2|9212.2|9223.8|9211.8|0
1740396750000|2025-02-24 11:32:30|9224.2|9212.2|9224.2|9212.2|9224.2|9212.2|9224.2|9212.2|0
1740396760000|2025-02-24 11:32:40|9226.7|9214.7|9227.3|9215.3|9227.3|9215.3|9226.7|9214.7|0
1740396780000|2025-02-24 11:33:00|9231.4|9219.4|9231.4|9219.4|9231.4|9219.4|9231.4|9219.4|2
1740396790000|2025-02-24 11:33:10|9232|9220|9231.8|9219.8|9233.8|9221.8|9231.8|9219.8|1
1740396820000|2025-02-24 11:33:40|9231.3|9219.3|9230.2|9218.2|9231.3|9219.3|9229.8|9217.8|0
1740396830000|2025-02-24 11:33:50|9229.3|9217.3|9229.2|9217.2|9229.3|9217.3|9229.2|9217.2|0
1740396840000|2025-02-24 11:34:00|9229.1|9217.1|9223.5|9211.5|9229.1|9217.1|9223.2|9211.2|0
1740396850000|2025-02-24 11:34:10|9220.1|9208.1|9221.2|9209.2|9222.3|9210.3|9220.1|9208.1|0
1740396860000|2025-02-24 11:34:20|9221.5|9209.5|9221.1|9209.1|9221.6|9209.6|9221.1|9209.1|0
1740396870000|2025-02-24 11:34:30|9222.6|9210.6|9223|9211|9223|9211|9222.6|9210.6|0
1740396880000|2025-02-24 11:34:40|9221.7|9209.7|9222.1|9210.1|9222.1|9210.1|9221.6|9209.6|0
1740396890000|2025-02-24 11:34:50|9221.6|9209.6|9220.7|9208.7|9221.6|9209.6|9220.6|9208.6|0
1740396900000|2025-02-24 11:35:00|9220.6|9208.6|9220.6|9208.6|9221.1|9209.1|9220.6|9208.6|0
1740396910000|2025-02-24 11:35:10|9222.1|9210.1|9221.6|9209.6|9222.1|9210.1|9221.1|9209.1|0
1740396920000|2025-02-24 11:35:20|9221.1|9209.1|9223.2|9211.2|9223.3|9211.3|9221.1|9209.1|0
1740396930000|2025-02-24 11:35:30|9223.1|9211.1|9229.3|9217.3|9229.3|9217.3|9222.6|9210.6|0
1740396940000|2025-02-24 11:35:40|9228.3|9216.3|9227.6|9215.6|9228.5|9216.5|9227.6|9215.6|0
1740396950000|2025-02-24 11:35:50|9225.6|9213.6|9225.6|9213.6|9225.6|9213.6|9225.6|9213.6|0
1740396960000|2025-02-24 11:36:00|9224.8|9212.8|9223.1|9211.1|9224.8|9212.8|9223.1|9211.1|1
1740396970000|2025-02-24 11:36:10|9221.1|9209.1|9208.3|9196.3|9221.1|9209.1|9208.3|9196.3|1
1740396990000|2025-02-24 11:36:30|9207.4|9195.4|9209.5|9197.5|9210.2|9198.2|9201.8|9189.8|2
1740397000000|2025-02-24 11:36:40|9216.1|9204.1|9214.8|9202.8|9219|9207|9214.6|9202.6|0
1740397010000|2025-02-24 11:36:50|9215.6|9203.6|9217.6|9205.6|9217.6|9205.6|9215.6|9203.6|0
1740397020000|2025-02-24 11:37:00|9216.2|9204.2|9216.7|9204.7|9216.7|9204.7|9216.2|9204.2|0
1740397030000|2025-02-24 11:37:10|9217.3|9205.3|9217.7|9205.7|9217.7|9205.7|9217.3|9205.3|0
1740397050000|2025-02-24 11:37:30|9217.3|9205.3|9216.8|9204.8|9217.3|9205.3|9216.8|9204.8|0
1740397080000|2025-02-24 11:38:00|9207.8|9195.8|9206.8|9194.8|9207.8|9195.8|9206.8|9194.8|1
1740397090000|2025-02-24 11:38:10|9205.8|9193.8|9205.8|9193.8|9205.8|9193.8|9205.8|9193.8|0
1740397110000|2025-02-24 11:38:30|9215.2|9203.2|9217.8|9205.8|9218.3|9206.3|9214.3|9202.3|2
1740397120000|2025-02-24 11:38:40|9218.3|9206.3|9218.3|9206.3|9218.3|9206.3|9218.3|9206.3|0
1740397150000|2025-02-24 11:39:10|9208.3|9196.3|9207.3|9195.3|9208.3|9196.3|9205.8|9193.8|2
1740397160000|2025-02-24 11:39:20|9206.3|9194.3|9206.3|9194.3|9206.3|9194.3|9206.3|9194.3|0
1740397170000|2025-02-24 11:39:30|9205.5|9193.5|9205.3|9193.3|9205.5|9193.5|9205.3|9193.3|0
1740397180000|2025-02-24 11:39:40|9203.6|9191.6|9204.2|9192.2|9204.2|9192.2|9203.6|9191.6|1
1740397190000|2025-02-24 11:39:50|9204.3|9192.3|9208.8|9196.8|9209.3|9197.3|9204.3|9192.3|1
1740397200000|2025-02-24 11:40:00|9208.2|9196.2|9204.9|9192.9|9208.2|9196.2|9203.2|9191.2|2
1740397210000|2025-02-24 11:40:10|9202.9|9190.9|9203.3|9191.3|9207.9|9195.9|9202.9|9190.9|1
1740397230000|2025-02-24 11:40:30|9205.3|9193.3|9204.3|9192.3|9205.3|9193.3|9204.3|9192.3|0
1740397240000|2025-02-24 11:40:40|9205.1|9193.1|9206.5|9194.5|9206.5|9194.5|9205.1|9193.1|0
1740397260000|2025-02-24 11:41:00|9206.8|9194.8|9207.8|9195.8|9207.8|9195.8|9206.8|9194.8|0
1740397280000|2025-02-24 11:41:20|9206.8|9194.8|9207.3|9195.3|9207.3|9195.3|9206.8|9194.8|0
1740397290000|2025-02-24 11:41:30|9206.8|9194.8|9203.8|9191.8|9207.3|9195.3|9203.8|9191.8|0
1740397300000|2025-02-24 11:41:40|9203.3|9191.3|9204.5|9192.5|9204.5|9192.5|9203.3|9191.3|1
1740397310000|2025-02-24 11:41:50|9203.4|9191.4|9200.8|9188.8|9203.4|9191.4|9200.8|9188.8|0
1740397320000|2025-02-24 11:42:00|9201.2|9189.2|9202.3|9190.3|9202.3|9190.3|9201.2|9189.2|1
1740397350000|2025-02-24 11:42:30|9201.3|9189.3|9190.3|9178.3|9201.3|9189.3|9187.6|9175.6|1
1740397360000|2025-02-24 11:42:40|9189|9177|9188|9176|9189|9177|9188|9176|0
1740397370000|2025-02-24 11:42:50|9189|9177|9190|9178|9190|9178|9189|9177|0
1740397380000|2025-02-24 11:43:00|9190.6|9178.6|9191|9179|9191|9179|9190.6|9178.6|0
1740397400000|2025-02-24 11:43:20|9188.1|9176.1|9188.1|9176.1|9188.1|9176.1|9188.1|9176.1|0
1740397410000|2025-02-24 11:43:30|9185.1|9173.1|9184.6|9172.6|9185.1|9173.1|9184.6|9172.6|0
1740397430000|2025-02-24 11:43:50|9191.9|9179.9|9193.3|9181.3|9193.3|9181.3|9191.9|9179.9|1
1740397440000|2025-02-24 11:44:00|9192.4|9180.4|9211.8|9199.8|9212.3|9200.3|9192.4|9180.4|1
1740397450000|2025-02-24 11:44:10|9211.7|9199.7|9211.7|9199.7|9211.7|9199.7|9211.7|9199.7|0
1740397470000|2025-02-24 11:44:30|9210.8|9198.8|9210.7|9198.7|9210.8|9198.8|9210.7|9198.7|0
1740397500000|2025-02-24 11:45:00|9209|9197|9207.2|9195.2|9209|9197|9207.2|9195.2|1
1740397510000|2025-02-24 11:45:10|9206.2|9194.2|9208.7|9196.7|9208.7|9196.7|9206.2|9194.2|0
1740397520000|2025-02-24 11:45:20|9209.2|9197.2|9209.7|9197.7|9209.7|9197.7|9209.2|9197.2|0
1740397530000|2025-02-24 11:45:30|9210.1|9198.1|9210.7|9198.7|9210.7|9198.7|9210.1|9198.1|0
1740397560000|2025-02-24 11:46:00|9211.2|9199.2|9207.7|9195.7|9212.1|9200.1|9207.1|9195.1|2
1740397580000|2025-02-24 11:46:20|9214.2|9202.2|9215.2|9203.2|9215.2|9203.2|9214.2|9202.2|1
1740397590000|2025-02-24 11:46:30|9216.1|9204.1|9217.3|9205.3|9218.2|9206.2|9216.1|9204.1|0
1740397600000|2025-02-24 11:46:40|9215.2|9203.2|9214.2|9202.2|9215.2|9203.2|9213.1|9201.1|0
1740397610000|2025-02-24 11:46:50|9211.2|9199.2|9211.8|9199.8|9212.9|9200.9|9211.2|9199.2|0
1740397620000|2025-02-24 11:47:00|9211.7|9199.7|9211.7|9199.7|9211.7|9199.7|9211.7|9199.7|0
1740397630000|2025-02-24 11:47:10|9213.7|9201.7|9213.7|9201.7|9213.7|9201.7|9213.7|9201.7|0
1740397640000|2025-02-24 11:47:20|9213.6|9201.6|9210.2|9198.2|9213.6|9201.6|9210.2|9198.2|2
1740397650000|2025-02-24 11:47:30|9210.6|9198.6|9210.7|9198.7|9210.7|9198.7|9210.6|9198.6|0
1740397660000|2025-02-24 11:47:40|9210.2|9198.2|9208.2|9196.2|9210.2|9198.2|9208.2|9196.2|1
1740397670000|2025-02-24 11:47:50|9207.2|9195.2|9207.2|9195.2|9207.2|9195.2|9207.2|9195.2|0
1740397680000|2025-02-24 11:48:00|9208|9196|9213.7|9201.7|9213.7|9201.7|9208|9196|1
1740397690000|2025-02-24 11:48:10|9219.1|9207.1|9218.2|9206.2|9219.1|9207.1|9218.2|9206.2|1
1740397720000|2025-02-24 11:48:40|9217.2|9205.2|9217.2|9205.2|9217.2|9205.2|9217.2|9205.2|0
1740397740000|2025-02-24 11:49:00|9216.2|9204.2|9215.7|9203.7|9216.2|9204.2|9215.7|9203.7|0
1740397750000|2025-02-24 11:49:10|9218.2|9206.2|9221.3|9209.3|9222.2|9210.2|9218.2|9206.2|0
1740397770000|2025-02-24 11:49:30|9221.2|9209.2|9221.2|9209.2|9221.2|9209.2|9221.2|9209.2|0
1740397780000|2025-02-24 11:49:40|9214.2|9202.2|9218.7|9206.7|9220.7|9208.7|9214.2|9202.2|1
1740397810000|2025-02-24 11:50:10|9217.8|9205.8|9217.7|9205.7|9217.8|9205.8|9217.7|9205.7|0
1740397820000|2025-02-24 11:50:20|9216.8|9204.8|9216.2|9204.2|9216.8|9204.8|9216.2|9204.2|0
1740397840000|2025-02-24 11:50:40|9216|9204|9216|9204|9216|9204|9216|9204|3
1740397850000|2025-02-24 11:50:50|9216.1|9204.1|9216.1|9204.1|9216.1|9204.1|9216.1|9204.1|2
1740397890000|2025-02-24 11:51:30|9216|9204|9220.9|9208.9|9223.6|9211.6|9215.6|9203.6|2
1740397900000|2025-02-24 11:51:40|9220.5|9208.5|9229.6|9217.6|9229.6|9217.6|9220.5|9208.5|5
1740397910000|2025-02-24 11:51:50|9229.3|9217.3|9228.1|9216.1|9233|9221|9228.1|9216.1|1
1740397920000|2025-02-24 11:52:00|9228.4|9216.4|9230.5|9218.5|9230.5|9218.5|9228.4|9216.4|1
1740397930000|2025-02-24 11:52:10|9231.2|9219.2|9232.7|9220.7|9236.3|9224.3|9231.2|9219.2|7
1740397940000|2025-02-24 11:52:20|9232.4|9224.4|9220.2|9208.2|9232.4|9224.4|9220.2|9208.2|4
1740397950000|2025-02-24 11:52:30|9219.9|9207.9|9219.2|9207.2|9221.2|9209.2|9217.8|9205.8|1
1740397960000|2025-02-24 11:52:40|9219.3|9207.3|9225.6|9213.6|9225.6|9213.6|9219.3|9207.3|3
1740397970000|2025-02-24 11:52:50|9225.7|9213.7|9222.3|9210.3|9225.7|9213.7|9220.6|9208.6|1
1740397980000|2025-02-24 11:53:00|9226.6|9214.6|9223.7|9211.7|9226.6|9214.6|9223.2|9211.2|1
1740397990000|2025-02-24 11:53:10|9224|9212|9219.7|9207.7|9224.8|9212.8|9219.7|9207.7|2
1740398000000|2025-02-24 11:53:20|9220.5|9208.5|9220.2|9208.2|9221.7|9209.7|9219.1|9207.1|1
1740398010000|2025-02-24 11:53:30|9218.7|9206.7|9217.7|9205.7|9218.7|9206.7|9217.7|9205.7|0
1740398030000|2025-02-24 11:53:50|9217.2|9205.2|9220.2|9208.2|9220.8|9208.8|9217.2|9205.2|2
1740398040000|2025-02-24 11:54:00|9220.1|9208.1|9216.7|9204.7|9220.1|9208.1|9216.7|9204.7|0
1740398060000|2025-02-24 11:54:20|9218.7|9206.7|9217.8|9205.8|9218.7|9206.7|9217.8|9205.8|1
1740398070000|2025-02-24 11:54:30|9217.7|9205.7|9216.7|9204.7|9217.7|9205.7|9216.7|9204.7|0
1740398080000|2025-02-24 11:54:40|9217.5|9205.5|9217.1|9205.1|9217.7|9205.7|9217.1|9205.1|0
1740398090000|2025-02-24 11:54:50|9216.6|9204.6|9216.6|9204.6|9216.6|9204.6|9216.6|9204.6|0
1740398100000|2025-02-24 11:55:00|9215.1|9203.1|9215.9|9203.9|9215.9|9203.9|9214.7|9202.7|0
1740398110000|2025-02-24 11:55:10|9216.2|9204.2|9216.2|9204.2|9216.2|9204.2|9216.2|9204.2|0
1740398120000|2025-02-24 11:55:20|9215.7|9203.7|9219.2|9207.2|9219.7|9207.7|9215.7|9203.7|1
1740398130000|2025-02-24 11:55:30|9218.6|9206.6|9218.6|9206.6|9218.6|9206.6|9218.6|9206.6|0
1740398140000|2025-02-24 11:55:40|9217.6|9205.6|9217.6|9205.6|9217.6|9205.6|9217.6|9205.6|0
1740398150000|2025-02-24 11:55:50|9216.7|9204.7|9216.6|9204.6|9216.7|9204.7|9216.6|9204.6|0
1740398160000|2025-02-24 11:56:00|9217.7|9205.7|9219.7|9207.7|9222.1|9210.1|9217.7|9205.7|2
1740398180000|2025-02-24 11:56:20|9223.9|9211.9|9221.2|9209.2|9223.9|9214.8|9219.5|9207.5|0
1740398190000|2025-02-24 11:56:30|9221.7|9209.7|9221.7|9209.7|9221.7|9209.7|9221.7|9209.7|0
1740398200000|2025-02-24 11:56:40|9222.6|9210.6|9222.7|9210.7|9222.7|9210.7|9222.6|9210.6|0
1740398220000|2025-02-24 11:57:00|9223.1|9211.1|9223.1|9211.1|9223.1|9211.1|9223.1|9211.1|0
1740398230000|2025-02-24 11:57:10|9223.2|9211.2|9223.2|9211.2|9223.2|9211.2|9223.2|9211.2|0
1740398240000|2025-02-24 11:57:20|9232.3|9220.3|9232.2|9220.2|9233.2|9221.2|9231.9|9219.9|1
1740398250000|2025-02-24 11:57:30|9232.1|9220.1|9234|9222|9234|9222|9232.1|9220.1|0
1740398260000|2025-02-24 11:57:40|9234.7|9222.7|9234.7|9222.7|9235.2|9223.2|9234.7|9222.7|0
1740398280000|2025-02-24 11:58:00|9234.6|9222.6|9231.7|9219.7|9234.6|9222.6|9229.8|9217.8|1
1740398290000|2025-02-24 11:58:10|9233.3|9221.3|9233.7|9221.7|9233.9|9221.9|9233.3|9221.3|1
1740398300000|2025-02-24 11:58:20|9232.6|9224.6|9227|9215|9235.9|9227.9|9227|9215|2
1740398310000|2025-02-24 11:58:30|9226.4|9214.4|9230.2|9218.2|9231.2|9219.2|9226.4|9214.4|0
1740398320000|2025-02-24 11:58:40|9230.7|9218.7|9231.3|9219.3|9231.3|9219.3|9230.7|9218.7|0
1740398330000|2025-02-24 11:58:50|9230.3|9218.3|9230.3|9218.3|9230.3|9218.3|9230.3|9218.3|0
1740398340000|2025-02-24 11:59:00|9225.2|9213.2|9226.8|9214.8|9226.8|9214.8|9225.2|9213.2|1
1740398350000|2025-02-24 11:59:10|9226.3|9214.3|9226.3|9214.3|9226.3|9214.3|9226.3|9214.3|0
1740398360000|2025-02-24 11:59:20|9227.2|9215.2|9227|9215|9233.4|9221.4|9227|9215|4
1740398370000|2025-02-24 11:59:30|9227.2|9215.2|9229.5|9217.5|9229.5|9217.5|9227.2|9215.2|1
1740398380000|2025-02-24 11:59:40|9228.7|9216.7|9226.1|9214.1|9230.2|9218.2|9226.1|9214.1|1
1740398390000|2025-02-24 11:59:50|9223.7|9215.7|9223.7|9215.7|9223.7|9215.7|9223.7|9215.7|0
1740398400000|2025-02-24 12:00:00|9218.6|9206.6|9200.7|9188.7|9218.6|9206.6|9200.7|9188.7|2
1740398410000|2025-02-24 12:00:10|9201.8|9189.8|9202.9|9190.9|9206|9197.1|9201|9189|2
1740398420000|2025-02-24 12:00:20|9203|9191|9203|9191|9203|9191|9203|9191|0
1740398440000|2025-02-24 12:00:40|9204.2|9192.2|9204.9|9192.9|9204.9|9192.9|9204.2|9192.2|0
1740398450000|2025-02-24 12:00:50|9205.4|9193.4|9205.4|9193.4|9205.4|9193.4|9205.4|9193.4|0
1740398460000|2025-02-24 12:01:00|9205.9|9193.9|9202.5|9190.5|9205.9|9193.9|9202.5|9190.5|2
1740398470000|2025-02-24 12:01:10|9200.7|9188.7|9200.5|9188.5|9200.7|9188.7|9200.5|9188.5|0
1740398480000|2025-02-24 12:01:20|9204.7|9192.7|9205|9193|9206.5|9196.5|9203|9191|2
1740398490000|2025-02-24 12:01:30|9202.5|9190.5|9202|9190|9203.3|9191.3|9201.5|9189.5|0
1740398500000|2025-02-24 12:01:40|9202.5|9190.5|9196.7|9184.7|9202.5|9190.5|9196.7|9184.7|2
1740398510000|2025-02-24 12:01:50|9196.5|9184.5|9197|9189|9198|9189|9196.5|9184.5|2
1740398520000|2025-02-24 12:02:00|||||||||1
1740398530000|2025-02-24 12:02:10|9197.1|9189.1|9198.6|9186.6|9198.6|9189.1|9197|9185.1|1
1740398540000|2025-02-24 12:02:20|9197|9189|9197|9189|9198.6|9189|9197|9186.5|0
1740398560000|2025-02-24 12:02:40|9196|9184|9181.8|9169.8|9196|9184|9181.8|9169.8|2
1740398570000|2025-02-24 12:02:50|9182.6|9170.6|9181.1|9169.1|9182.6|9170.6|9181.1|9169.1|1
1740398580000|2025-02-24 12:03:00|9181|9169|9181.4|9169.4|9181.4|9169.4|9180.5|9168.5|0
1740398590000|2025-02-24 12:03:10|9181.5|9169.5|9185|9173|9186.5|9174.5|9181.5|9169.5|4
1740398600000|2025-02-24 12:03:20|9183|9171|9183|9171|9183|9171|9183|9171|1
1740398620000|2025-02-24 12:03:40|9178.1|9166.1|9177.1|9165.1|9178.1|9166.1|9177.1|9165.1|0
1740398630000|2025-02-24 12:03:50|9177.7|9165.7|9181|9169|9182.8|9170.8|9177.7|9165.7|1
1740398640000|2025-02-24 12:04:00|9182|9170|9190.7|9182.7|9192.2|9182.7|9182|9170|1
1740398650000|2025-02-24 12:04:10|9187.9|9175.9|9185.9|9173.9|9187.9|9175.9|9185|9173|1
1740398660000|2025-02-24 12:04:20|9186.7|9174.7|9184|9172|9186.7|9174.7|9183.1|9171.1|0
1740398670000|2025-02-24 12:04:30|9183|9171|9182|9170|9183|9171|9182|9170|0
1740398680000|2025-02-24 12:04:40|9179.9|9167.9|9179.4|9167.4|9179.9|9167.9|9179.4|9167.4|0
1740398690000|2025-02-24 12:04:50|9181.1|9169.1|9181.6|9169.6|9181.6|9169.6|9181.1|9169.1|0
1740398700000|2025-02-24 12:05:00|9180.8|9168.8|9173.2|9161.2|9180.8|9168.8|9171|9159|1
1740398710000|2025-02-24 12:05:10|9174.4|9162.4|9176.5|9164.5|9182.5|9170.5|9174.4|9162.4|1
1740398720000|2025-02-24 12:05:20|9174.3|9162.3|9174.3|9162.3|9174.3|9162.3|9174.3|9162.3|0
1740398730000|2025-02-24 12:05:30|9173.5|9161.5|9172.5|9160.5|9173.5|9161.5|9172.5|9160.5|2
1740398740000|2025-02-24 12:05:40|9173|9161|9168.9|9156.9|9174.4|9162.4|9168.6|9156.6|1
1740398750000|2025-02-24 12:05:50|9169.9|9157.9|9168.3|9156.3|9171.8|9159.8|9165.6|9153.6|2
1740398760000|2025-02-24 12:06:00|9164.9|9152.9|9174.8|9162.8|9178.9|9166.9|9161.1|9149.1|15
1740398770000|2025-02-24 12:06:10|9175.2|9163.2|9175.3|9163.3|9175.3|9163.3|9175.2|9163.2|0
1740398780000|2025-02-24 12:06:20|9176.1|9164.1|9184.5|9172.5|9186.2|9174.2|9176.1|9164.1|1
1740398790000|2025-02-24 12:06:30|9185|9173|9183|9171|9189|9177|9183|9171|2
1740398800000|2025-02-24 12:06:40|9182.1|9170.1|9183.8|9171.8|9183.8|9171.8|9182.1|9170.1|1
1740398820000|2025-02-24 12:07:00|9184.6|9172.6|9184.9|9172.9|9184.9|9172.9|9184.6|9172.6|0
1740398830000|2025-02-24 12:07:10|9191.8|9179.8|9197.3|9185.3|9197.3|9185.3|9191.8|9179.8|1
1740398840000|2025-02-24 12:07:20|9198.3|9186.3|9198.3|9186.3|9198.3|9186.3|9198.3|9186.3|0
1740398870000|2025-02-24 12:07:50|9196.2|9184.2|9197.6|9185.6|9197.6|9185.6|9195.7|9183.7|0
1740398880000|2025-02-24 12:08:00|9197.8|9185.8|9211.9|9199.9|9211.9|9199.9|9197.8|9185.8|1
1740398890000|2025-02-24 12:08:10|9211|9199|9212.3|9200.3|9212.3|9200.3|9211|9199|0
1740398900000|2025-02-24 12:08:20|9212.6|9200.6|9216.7|9204.7|9216.7|9204.7|9212.6|9200.6|1
1740398910000|2025-02-24 12:08:30|9217|9205|9217|9205|9217|9205|9217|9205|0
1740398940000|2025-02-24 12:09:00|9216|9204|9216|9204|9216|9204|9216|9204|0
1740398960000|2025-02-24 12:09:20|9216.3|9204.3|9220.6|9208.6|9220.6|9208.6|9216.3|9204.3|1
1740398980000|2025-02-24 12:09:40|9223.9|9211.9|9223.9|9211.9|9223.9|9211.9|9223.9|9211.9|0
1740398990000|2025-02-24 12:09:50|9225|9213|9225|9213|9225|9213|9225|9213|0
1740399000000|2025-02-24 12:10:00|9225.1|9213.1|9225.8|9213.8|9225.9|9213.9|9225.1|9213.1|2
1740399020000|2025-02-24 12:10:20|9225.9|9213.9|9223.8|9211.8|9227|9215|9223.8|9211.8|1
1740399030000|2025-02-24 12:10:30|9223.3|9211.3|9223.6|9211.6|9223.6|9211.6|9222.8|9210.8|0
1740399040000|2025-02-24 12:10:40|9223.4|9211.4|9223.4|9211.4|9223.4|9211.4|9223.4|9211.4|0
1740399060000|2025-02-24 12:11:00|9222.4|9210.4|9211.1|9199.1|9222.4|9210.4|9211.1|9199.1|1
1740399080000|2025-02-24 12:11:20|9213.1|9201.1|9226.9|9214.9|9226.9|9214.9|9213.1|9201.1|2
1740399090000|2025-02-24 12:11:30|9225.1|9213.1|9225.1|9213.1|9225.1|9213.1|9225.1|9213.1|0
1740399100000|2025-02-24 12:11:40|9224.6|9212.6|9223.5|9211.5|9224.6|9212.6|9223.5|9211.5|0
1740399110000|2025-02-24 12:11:50|9227.3|9215.3|9223|9211|9227.3|9215.3|9223|9211|1
1740399130000|2025-02-24 12:12:10|9223.8|9211.8|9223.1|9211.1|9223.8|9211.8|9223.1|9211.1|0
1740399140000|2025-02-24 12:12:20|9226.3|9214.3|9229.1|9217.1|9229.1|9217.1|9226.3|9214.3|1
1740399150000|2025-02-24 12:12:30|9230.8|9218.8|9230.5|9218.5|9231|9219|9230.5|9218.5|0
1740399170000|2025-02-24 12:12:50|9231|9219|9232.9|9220.9|9232.9|9220.9|9231|9219|1
1740399180000|2025-02-24 12:13:00|9233|9221|9233|9221|9233|9221|9233|9221|0
1740399190000|2025-02-24 12:13:10|9232.7|9220.7|9221.2|9209.2|9233.2|9221.2|9221.2|9209.2|2
1740399200000|2025-02-24 12:13:20|||||||||1
1740399230000|2025-02-24 12:13:50|9221.3|9209.3|9222.2|9210.2|9222.2|9210.2|9221.3|9209.3|1
1740399250000|2025-02-24 12:14:10|9220.7|9208.7|9220.7|9208.7|9220.7|9208.7|9220.7|9208.7|0
1740399260000|2025-02-24 12:14:20|||||||||1
1740399290000|2025-02-24 12:14:50|9224.6|9212.6|9224.6|9212.6|9224.6|9212.6|9224.6|9212.6|1
1740399300000|2025-02-24 12:15:00|9225.5|9213.5|9225.5|9213.5|9225.5|9213.5|9225.5|9213.5|1
1740399310000|2025-02-24 12:15:10|9227.2|9215.2|9226.5|9214.5|9227.9|9215.9|9226.5|9214.5|1
1740399320000|2025-02-24 12:15:20|9226.9|9214.9|9226.9|9214.9|9228.1|9216.1|9222.4|9210.4|1
1740399330000|2025-02-24 12:15:30|9224|9212|9217.8|9205.8|9224|9212|9216.9|9204.9|0
1740399340000|2025-02-24 12:15:40|9217.4|9205.4|9213.9|9201.9|9217.8|9205.8|9213.9|9201.9|0
1740399350000|2025-02-24 12:15:50|9211|9203|9216.9|9204.9|9216.9|9204.9|9211|9203|3
1740399370000|2025-02-24 12:16:10|9217.3|9205.3|9226|9214|9226.2|9214.2|9217.3|9205.3|1
1740399390000|2025-02-24 12:16:30|9225.2|9213.2|9222.7|9210.7|9225.8|9213.8|9221.8|9209.8|0
1740399400000|2025-02-24 12:16:40|9222.3|9210.3|9221.8|9209.8|9223.1|9211.1|9221.8|9209.8|1
1740399410000|2025-02-24 12:16:50|9222.3|9210.3|9223.1|9211.1|9223.6|9211.6|9221.8|9209.8|0
1740399420000|2025-02-24 12:17:00|9222.3|9210.3|9224.6|9212.6|9224.6|9212.6|9221.8|9209.8|1
1740399430000|2025-02-24 12:17:10|9226|9214|9227.3|9215.3|9227.3|9215.3|9225.5|9213.5|7
1740399440000|2025-02-24 12:17:20|9227.2|9215.2|9227.2|9215.2|9227.2|9215.2|9226.7|9214.7|3
1740399450000|2025-02-24 12:17:30|9226.6|9214.6|9227|9215|9227|9215|9226.6|9214.6|0
1740399460000|2025-02-24 12:17:40|9227.3|9215.3|9221.8|9209.8|9227.3|9215.3|9221.8|9209.8|0
1740399470000|2025-02-24 12:17:50|9218.2|9206.2|9218.2|9206.2|9218.2|9206.2|9218.2|9206.2|0
1740399480000|2025-02-24 12:18:00|9216.1|9204.1|9215.7|9203.7|9216.1|9204.1|9215.7|9203.7|0
1740399490000|2025-02-24 12:18:10|9218.2|9206.2|9219.3|9207.3|9219.7|9207.7|9218.2|9206.2|0
1740399500000|2025-02-24 12:18:20|9218|9206|9217.8|9205.8|9218|9206|9217.8|9205.8|0
1740399510000|2025-02-24 12:18:30|9215.3|9203.3|9215.3|9203.3|9215.3|9203.3|9215.3|9203.3|0
1740399530000|2025-02-24 12:18:50|9216.1|9204.1|9221.3|9209.3|9224.3|9212.3|9214.6|9203.4|8
1740399540000|2025-02-24 12:19:00|9221.7|9209.7|9225|9213|9225.1|9213.1|9221.7|9209.7|0
1740399550000|2025-02-24 12:19:10|9224.8|9212.8|9226.3|9214.3|9227.1|9215.1|9224.8|9212.8|0
1740399560000|2025-02-24 12:19:20|9225.9|9213.9|9225.2|9213.2|9227.3|9215.3|9224.8|9212.8|0
1740399570000|2025-02-24 12:19:30|9225.3|9213.3|9225.2|9213.2|9227.2|9215.2|9224.9|9212.9|1
1740399580000|2025-02-24 12:19:40|9226.9|9214.9|9227.4|9215.4|9227.4|9215.4|9225.7|9213.7|0
1740399600000|2025-02-24 12:20:00|9227.6|9215.6|9227.6|9215.6|9227.6|9215.6|9227.6|9215.6|0
1740399610000|2025-02-24 12:20:10|9226.8|9214.8|9227.2|9215.2|9227.2|9215.2|9226.6|9214.6|0
1740399630000|2025-02-24 12:20:30|9228.8|9216.8|9228.7|9216.7|9229.2|9217.2|9228.7|9216.7|0
1740399640000|2025-02-24 12:20:40|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|9228.7|9216.7|0
1740399650000|2025-02-24 12:20:50|9230.2|9218.2|9230.2|9218.2|9230.2|9218.2|9230.2|9218.2|0
1740399660000|2025-02-24 12:21:00|9230|9218|9229.2|9217.2|9230|9218|9229.2|9217.2|1
1740399670000|2025-02-24 12:21:10|9229.4|9217.4|9229.7|9217.7|9229.9|9217.9|9229.4|9217.4|0
1740399680000|2025-02-24 12:21:20|9229.5|9217.5|9223|9211|9229.5|9217.5|9221.8|9209.8|1
1740399690000|2025-02-24 12:21:30|9224|9212|9222.6|9210.6|9224.4|9212.4|9222.1|9210.1|1
1740399710000|2025-02-24 12:21:50|9223|9211|9220.2|9208.2|9223|9211|9220.1|9208.1|0
1740399720000|2025-02-24 12:22:00|9219.8|9207.8|9216.8|9204.8|9223|9214|9216.8|9204.8|3
1740399730000|2025-02-24 12:22:10|9216.6|9204.6|9216.6|9204.6|9216.6|9204.6|9216.6|9204.6|1
1740399750000|2025-02-24 12:22:30|9218.1|9206.1|9214.9|9206.9|9218.1|9206.9|9214.9|9206.1|0
1740399760000|2025-02-24 12:22:40|9215.1|9207.1|9215.8|9203.8|9215.8|9207.1|9215.1|9203.8|1
1740399800000|2025-02-24 12:23:20|9215.3|9203.3|9212.3|9204.3|9215.3|9204.8|9212.3|9203.3|0
1740399810000|2025-02-24 12:23:30|9212.2|9204.2|9199.7|9187.7|9215.3|9204.2|9199.3|9187.3|2
1740399820000|2025-02-24 12:23:40|9198.3|9186.3|9202.2|9190.2|9202.2|9190.2|9198|9186|0
1740399830000|2025-02-24 12:23:50|9200.9|9188.9|9198|9186|9201.4|9189.4|9198|9186|0
1740399840000|2025-02-24 12:24:00|9198.1|9186.1|9195.3|9183.3|9198.1|9186.1|9193.8|9183.3|1
1740399850000|2025-02-24 12:24:10|9195.2|9183.2|9187.1|9175.1|9195.2|9183.2|9183.6|9171.6|3
1740399860000|2025-02-24 12:24:20|9188.1|9176.1|9185.3|9173.3|9191.5|9179.5|9184.9|9172.9|0
1740399880000|2025-02-24 12:24:40|9184.3|9172.3|9185.2|9173.2|9185.7|9173.7|9184.3|9172.3|0
1740399890000|2025-02-24 12:24:50|9184.3|9172.3|9182.3|9170.3|9185.8|9173.8|9182.3|9170.3|1
1740399900000|2025-02-24 12:25:00|9183.2|9171.2|9173.8|9161.8|9183.2|9171.2|9172.8|9160.8|19
1740399910000|2025-02-24 12:25:10|9171|9159|9174.4|9162.4|9176.8|9164.8|9171|9159|1
1740399920000|2025-02-24 12:25:20|9175.7|9163.7|9176.1|9164.1|9176.1|9164.1|9175.7|9163.7|0
1740399930000|2025-02-24 12:25:30|9175.7|9163.7|9176.1|9164.1|9176.1|9164.1|9175.6|9163.6|0
1740399940000|2025-02-24 12:25:40|9176.9|9164.9|9176.6|9164.6|9176.9|9164.9|9176.6|9164.6|0
1740399950000|2025-02-24 12:25:50|9173.5|9161.5|9171|9159|9173.5|9161.5|9171|9159|0
1740399960000|2025-02-24 12:26:00|9171.1|9159.1|9169.4|9157.4|9171.1|9159.1|9169.1|9157.1|1
1740399970000|2025-02-24 12:26:10|9169.8|9157.8|9177.6|9165.6|9177.6|9165.6|9169.8|9157.8|2
1740399980000|2025-02-24 12:26:20|9178.4|9166.4|9178|9166|9178.4|9166.4|9178|9166|0
1740400000000|2025-02-24 12:26:40|9178.4|9166.4|9172|9160|9178.4|9166.4|9172|9160|0
1740400020000|2025-02-24 12:27:00|9173|9161|9181.9|9169.9|9181.9|9169.9|9173|9161|1
1740400030000|2025-02-24 12:27:10|9182.8|9170.8|9189.4|9177.4|9190.9|9178.9|9182.8|9170.8|1
1740400040000|2025-02-24 12:27:20|9189.7|9177.7|9188.8|9176.8|9189.8|9177.8|9188.8|9176.8|0
1740400060000|2025-02-24 12:27:40|9189.3|9177.3|9189.3|9177.3|9189.3|9177.3|9189.3|9177.3|1
1740400070000|2025-02-24 12:27:50|9189.8|9177.8|9188.7|9180.7|9189.8|9180.7|9188.7|9177.8|0
1740400080000|2025-02-24 12:28:00|9188.8|9180.8|9189.5|9181.5|9189.5|9181.5|9186.1|9175.3|1
1740400090000|2025-02-24 12:28:10|9187.8|9175.8|9184.3|9172.3|9187.8|9175.8|9183.8|9171.8|1
1740400100000|2025-02-24 12:28:20|9183.9|9171.9|9183.8|9171.8|9183.9|9171.9|9183.8|9171.8|0
1740400140000|2025-02-24 12:29:00|9183.4|9171.4|9174.4|9162.4|9183.4|9171.4|9174|9162|1
1740400150000|2025-02-24 12:29:10|9175.4|9163.4|9173.8|9161.8|9175.4|9163.4|9173.3|9161.3|0
1740400160000|2025-02-24 12:29:20|9172.7|9160.7|9176.8|9164.8|9177.8|9165.8|9171.3|9159.3|3
1740400170000|2025-02-24 12:29:30|9176.9|9164.9|9175.1|9163.1|9176.9|9164.9|9175.1|9163.1|0
1740400180000|2025-02-24 12:29:40|9174.9|9162.9|9174.9|9162.9|9174.9|9162.9|9174.9|9162.9|0
1740400200000|2025-02-24 12:30:00|9175|9163|9174.6|9162.6|9175|9163|9174.6|9162.6|2
1740400220000|2025-02-24 12:30:20|9187.4|9175.4|9187.2|9175.2|9188.3|9176.3|9186.2|9174.2|1
1740400230000|2025-02-24 12:30:30|9188|9176|9188|9176|9188|9176|9188|9176|0
1740400240000|2025-02-24 12:30:40|9189.7|9177.7|9188.8|9180.8|9190|9180.8|9188.8|9177.7|0
1740400250000|2025-02-24 12:30:50|9189.1|9181.1|9189.9|9177.9|9195.5|9183.5|9189.1|9177.9|2
1740400260000|2025-02-24 12:31:00|9189.8|9177.8|9186.3|9174.3|9189.8|9177.8|9186.3|9174.3|1
1740400270000|2025-02-24 12:31:10|9188|9176|9181.2|9169.2|9188.8|9176.8|9181.2|9169.2|0
1740400280000|2025-02-24 12:31:20|9183.4|9171.4|9190.7|9178.7|9195.4|9183.4|9182.6|9170.6|1
1740400290000|2025-02-24 12:31:30|9189.8|9177.8|9189.8|9177.8|9189.8|9177.8|9189.8|9177.8|0
1740400300000|2025-02-24 12:31:40|9189.2|9177.2|9175.8|9163.8|9189.2|9177.2|9175.3|9163.3|1
1740400310000|2025-02-24 12:31:50|9170.9|9162.9|9170.9|9162.9|9170.9|9162.9|9170.9|9162.9|0
1740400320000|2025-02-24 12:32:00|9170.1|9162.1|9174.8|9162.8|9176.3|9164.3|9170.1|9162.1|1
1740400330000|2025-02-24 12:32:10|9192.6|9180.6|9192.6|9180.6|9192.6|9180.6|9192.6|9180.6|5
1740400340000|2025-02-24 12:32:20|9193.5|9181.5|9190.2|9178.2|9194.6|9182.6|9190.2|9178.2|0
1740400350000|2025-02-24 12:32:30|9190.1|9178.1|9189.2|9177.2|9190.1|9178.1|9188|9176|0
1740400360000|2025-02-24 12:32:40|9188.9|9176.9|9187.3|9175.3|9188.9|9176.9|9187.3|9175.3|0
1740400370000|2025-02-24 12:32:50|9186.3|9174.3|9186.3|9174.3|9186.7|9174.7|9186.3|9174.3|0
1740400380000|2025-02-24 12:33:00|9186.2|9174.2|9186.7|9174.7|9187.1|9175.1|9185.8|9173.8|0
1740400390000|2025-02-24 12:33:10|9185.4|9173.4|9183.5|9171.5|9185.4|9173.4|9183|9171|0
1740400420000|2025-02-24 12:33:40|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|0
1740400440000|2025-02-24 12:34:00|9182.4|9170.4|9182.4|9170.4|9182.4|9170.4|9182.4|9170.4|0
1740400450000|2025-02-24 12:34:10|9181.2|9169.2|9180.6|9168.6|9181.2|9169.2|9180.6|9168.6|0
1740400460000|2025-02-24 12:34:20|9178.1|9166.1|9180.1|9168.1|9180.1|9168.1|9178.1|9166.1|0
1740400470000|2025-02-24 12:34:30|9179.2|9167.2|9179.6|9167.6|9179.6|9167.6|9179.2|9167.2|0
1740400490000|2025-02-24 12:34:50|9179.1|9167.1|9179.6|9167.6|9179.6|9167.6|9179.1|9167.1|0
1740400500000|2025-02-24 12:35:00|9177.9|9165.9|9178.7|9166.7|9178.7|9166.7|9177.9|9165.9|0
1740400510000|2025-02-24 12:35:10|9178.2|9166.2|9178.4|9166.4|9178.4|9166.4|9178.2|9166.2|0
1740400610000|2025-02-24 12:36:50|9177|9165|9177.1|9165.1|9177.1|9165.1|9177|9165|0
1740400620000|2025-02-24 12:37:00|9177.2|9165.2|9180|9168|9180|9168|9177.2|9165.2|1
1740400630000|2025-02-24 12:37:10|9180.1|9168.1|9180.1|9168.1|9180.1|9168.1|9180.1|9168.1|1
1740400640000|2025-02-24 12:37:20|9180.5|9168.5|9180.1|9168.1|9180.5|9168.5|9180.1|9168.1|0
1740400650000|2025-02-24 12:37:30|9178.6|9166.6|9178.5|9166.5|9178.6|9166.6|9178.1|9166.1|0
1740400660000|2025-02-24 12:37:40|9178.6|9166.6|9179.6|9167.6|9179.8|9167.8|9178.6|9166.6|0
1740400680000|2025-02-24 12:38:00|9182.9|9170.9|9184|9172|9184|9172|9182.9|9170.9|0
1740400690000|2025-02-24 12:38:10|9182.2|9170.2|9181.7|9169.7|9182.4|9170.4|9181.7|9169.7|0
1740400700000|2025-02-24 12:38:20|9182.6|9170.6|9182.7|9170.7|9182.7|9170.7|9182.6|9170.6|0
1740400710000|2025-02-24 12:38:30|9182.6|9170.6|9181.2|9169.2|9182.6|9170.6|9180.8|9168.8|0
1740400740000|2025-02-24 12:39:00|9183.3|9171.3|9190.4|9178.4|9193.7|9181.7|9183.3|9171.3|2
1740400750000|2025-02-24 12:39:10|9190.2|9178.2|9188.5|9176.5|9190.2|9178.2|9188.5|9176.5|0
1740400770000|2025-02-24 12:39:30|9188.9|9176.9|9187.3|9175.3|9188.9|9176.9|9186.9|9174.9|0
1740400780000|2025-02-24 12:39:40|9187|9175|9187|9175|9187|9175|9187|9175|0
1740400790000|2025-02-24 12:39:50|9186.8|9174.8|9183.2|9171.2|9187.5|9175.5|9183.2|9171.2|0
1740400800000|2025-02-24 12:40:00|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|0
1740400830000|2025-02-24 12:40:30|9183.4|9171.4|9183.2|9171.2|9183.4|9171.4|9183.2|9171.2|0
1740400850000|2025-02-24 12:40:50|9181.5|9169.5|9181.5|9169.5|9181.5|9169.5|9181.1|9169.1|1
1740400860000|2025-02-24 12:41:00|9181.1|9169.1|9178.6|9166.6|9181.1|9169.1|9178.6|9166.6|1
1740400870000|2025-02-24 12:41:10|9179.9|9167.9|9179.9|9167.9|9179.9|9167.9|9179.5|9167.5|1
1740400890000|2025-02-24 12:41:30|9180|9168|9180|9168|9180|9168|9180|9168|0
1740400900000|2025-02-24 12:41:40|9179.9|9167.9|9180.2|9168.2|9180.3|9168.3|9179.9|9167.9|2
1740400910000|2025-02-24 12:41:50|9180.7|9168.7|9180.7|9168.7|9181.1|9169.1|9180.7|9168.7|0
1740400920000|2025-02-24 12:42:00|9181.1|9169.1|9180.2|9168.2|9181.1|9169.1|9179.7|9167.7|0
1740400950000|2025-02-24 12:42:30|9180.7|9168.7|9179.3|9167.3|9180.7|9168.7|9179.3|9167.3|0
1740400960000|2025-02-24 12:42:40|9176.3|9164.3|9171|9159|9176.3|9164.3|9171|9159|2
1740400970000|2025-02-24 12:42:50|9171.2|9159.2|9173.5|9161.5|9179.5|9167.5|9170.3|9158.3|3
1740400980000|2025-02-24 12:43:00|9173.4|9161.4|9171.2|9159.2|9173.4|9161.4|9171.1|9159.1|0
1740400990000|2025-02-24 12:43:10|9171.7|9159.7|9179.4|9167.4|9179.4|9168.4|9170.1|9158.1|11
1740401000000|2025-02-24 12:43:20|9180.9|9168.9|9179.8|9167.8|9180.9|9168.9|9176.6|9164.6|0
1740401010000|2025-02-24 12:43:30|9179.9|9167.9|9180.4|9168.4|9180.4|9168.4|9179.9|9167.9|1
1740401020000|2025-02-24 12:43:40|9181.4|9169.4|9181.4|9169.4|9181.4|9169.4|9181.4|9169.4|0
1740401050000|2025-02-24 12:44:10|9180.1|9168.1|9179.9|9167.9|9180.1|9168.1|9179.9|9167.9|0
1740401080000|2025-02-24 12:44:40|9180.9|9168.9|9181.9|9169.9|9181.9|9169.9|9180.9|9168.9|0
1740401100000|2025-02-24 12:45:00|9180.2|9168.2|9180.3|9168.3|9180.7|9168.7|9180.2|9168.2|1
1740401110000|2025-02-24 12:45:10|9181.6|9169.6|9183.4|9171.4|9185.9|9173.9|9181.6|9169.6|1
1740401120000|2025-02-24 12:45:20|9182.5|9170.5|9182.4|9170.4|9184.2|9172.2|9182|9170|0
1740401130000|2025-02-24 12:45:30|9181.8|9169.8|9181.4|9169.4|9181.8|9169.8|9181.4|9169.4|0
1740401140000|2025-02-24 12:45:40|9181.3|9169.3|9181.3|9169.3|9181.3|9169.3|9181.3|9169.3|0
1740401150000|2025-02-24 12:45:50|9178.9|9166.9|9174.8|9162.8|9178.9|9166.9|9174.8|9162.8|2
1740401160000|2025-02-24 12:46:00|9174.5|9162.5|9175.5|9163.5|9175.9|9163.9|9174.5|9162.5|1
1740401170000|2025-02-24 12:46:10|9176.3|9164.3|9176.3|9164.3|9176.3|9164.3|9176.3|9164.3|0
1740401180000|2025-02-24 12:46:20|9175.8|9163.8|9175.8|9163.8|9175.8|9163.8|9175.8|9163.8|0
1740401190000|2025-02-24 12:46:30|9176.6|9164.6|9179.8|9167.8|9180.4|9168.4|9176.6|9164.6|2
1740401210000|2025-02-24 12:46:50|9178.8|9166.8|9189.6|9177.6|9190|9178|9178.8|9166.8|16
1740401220000|2025-02-24 12:47:00|9189.5|9177.5|9191.1|9179.1|9191.1|9181.8|9188.8|9176.8|2
1740401230000|2025-02-24 12:47:10|9190.9|9178.9|9191|9179|9191|9181.6|9188.9|9176.9|4
1740401250000|2025-02-24 12:47:30|9189.4|9181.4|9206.2|9194.2|9211.3|9199.3|9189.4|9181.4|6
1740401260000|2025-02-24 12:47:40|9204.2|9192.2|9218.3|9206.3|9218.3|9206.3|9202.8|9190.8|3
1740401270000|2025-02-24 12:47:50|9217.5|9205.5|9217.7|9205.7|9217.7|9205.7|9214.7|9202.7|0
1740401290000|2025-02-24 12:48:10|9217.2|9205.2|9218.2|9206.2|9218.2|9206.2|9216.3|9204.3|0
1740401300000|2025-02-24 12:48:20|9217|9205|9219.2|9207.2|9226.8|9214.8|9217|9205|4
1740401310000|2025-02-24 12:48:30|9219.1|9207.1|9218.8|9206.8|9219.1|9207.1|9218.8|9206.8|0
1740401320000|2025-02-24 12:48:40|9217.8|9205.8|9217.8|9205.8|9217.8|9205.8|9217.8|9205.8|0
1740401330000|2025-02-24 12:48:50|9220.7|9208.7|9221.2|9209.2|9221.2|9209.2|9220.7|9208.7|0
1740401340000|2025-02-24 12:49:00|9223.3|9211.3|9224.1|9212.1|9225.2|9213.2|9223.3|9211.3|0
1740401350000|2025-02-24 12:49:10|9224.2|9212.2|9230.7|9218.7|9230.7|9218.7|9224.2|9212.2|1
1740401360000|2025-02-24 12:49:20|9231.3|9219.3|9225.3|9213.3|9231.3|9219.3|9225.3|9213.3|1
1740401370000|2025-02-24 12:49:30|9225.2|9213.2|9222.3|9210.3|9225.3|9213.3|9222.3|9210.3|1
1740401380000|2025-02-24 12:49:40|9221.4|9209.4|9220.8|9208.8|9221.4|9209.4|9220.8|9208.8|0
1740401390000|2025-02-24 12:49:50|9218|9206|9218|9206|9218|9206|9218|9206|1
1740401400000|2025-02-24 12:50:00|9217.9|9205.9|9201.3|9189.3|9217.9|9205.9|9201.3|9189.3|1
1740401410000|2025-02-24 12:50:10|9202.3|9190.3|9202.8|9190.8|9202.8|9190.8|9202.3|9190.3|1
1740401420000|2025-02-24 12:50:20|9211|9199|9211|9199|9211|9199|9211|9199|1
1740401430000|2025-02-24 12:50:30|9211.1|9199.1|9210.1|9198.1|9212|9200|9210.1|9198.1|0
1740401440000|2025-02-24 12:50:40|9209.7|9197.7|9209.7|9197.7|9209.7|9197.7|9209.7|9197.7|0
1740401450000|2025-02-24 12:50:50|9211.2|9199.2|9212|9200|9212|9200|9211.2|9199.2|0
1740401470000|2025-02-24 12:51:10|9212.9|9200.9|9214|9202|9214|9202|9212.9|9200.9|0
1740401510000|2025-02-24 12:51:50|9213.2|9201.2|9213.2|9201.2|9213.2|9201.2|9213.2|9201.2|0
1740401540000|2025-02-24 12:52:20|9214.1|9202.1|9214.1|9202.1|9214.1|9202.1|9214.1|9202.1|0
1740401550000|2025-02-24 12:52:30|9217.3|9205.3|9216|9204|9218.7|9206.7|9215.7|9203.7|2
1740401560000|2025-02-24 12:52:40|9214.3|9202.3|9217.5|9205.5|9218|9206|9214.3|9202.3|1
1740401570000|2025-02-24 12:52:50|9217.1|9205.1|9213.2|9201.2|9222.2|9212.6|9213.2|9201.2|3
1740401580000|2025-02-24 12:53:00|9212.8|9200.8|9215.7|9203.7|9216.7|9204.7|9212|9200|0
1740401590000|2025-02-24 12:53:10|9216.2|9208.2|9216.8|9204.8|9216.8|9208.2|9215.2|9203.2|1
1740401600000|2025-02-24 12:53:20|9217.3|9205.3|9203.4|9191.4|9217.3|9205.3|9203.4|9191.4|1
1740401610000|2025-02-24 12:53:30|9203|9191|9188.8|9176.8|9203|9191|9188.8|9176.8|1
1740401620000|2025-02-24 12:53:40|9187.8|9175.8|9188.3|9176.3|9188.3|9176.3|9187.8|9175.8|0
1740401650000|2025-02-24 12:54:10|9188.2|9176.2|9188.2|9176.2|9188.2|9176.2|9188.2|9176.2|0
1740401660000|2025-02-24 12:54:20|9186.1|9174.1|9186.1|9174.1|9188.7|9176.7|9185.7|9173.7|1
1740401680000|2025-02-24 12:54:40|9184.2|9172.2|9191.7|9179.7|9191.7|9179.7|9184.2|9172.2|0
1740401690000|2025-02-24 12:54:50|9193.5|9181.5|9198.2|9186.2|9202.7|9190.7|9193.5|9181.5|0
1740401700000|2025-02-24 12:55:00|9196.1|9184.1|9194.3|9182.3|9196.2|9184.2|9193.8|9181.8|0
1740401720000|2025-02-24 12:55:20|9195.9|9183.9|9195.9|9183.9|9195.9|9183.9|9195.9|9183.9|0
1740401740000|2025-02-24 12:55:40|9200.5|9188.5|9201.7|9189.7|9201.7|9189.7|9200.5|9188.5|0
1740401750000|2025-02-24 12:55:50|9202.5|9190.5|9198.2|9186.2|9202.5|9190.5|9197.9|9185.9|0
1740401760000|2025-02-24 12:56:00|9197|9185|9192.7|9180.7|9198.1|9186.1|9192.2|9180.2|0
1740401770000|2025-02-24 12:56:10|9192.1|9180.1|9191.1|9179.1|9193|9181|9189.8|9177.8|0
1740401780000|2025-02-24 12:56:20|9190.2|9178.2|9184.9|9172.9|9191.1|9179.1|9184.9|9172.9|0
1740401790000|2025-02-24 12:56:30|9184.5|9172.5|9181.7|9169.7|9184.5|9172.5|9181.7|9169.7|0
1740401800000|2025-02-24 12:56:40|9181.2|9169.2|9180.8|9168.8|9181.2|9169.2|9180.8|9168.8|0
1740401810000|2025-02-24 12:56:50|9180.4|9168.4|9180.4|9168.4|9180.4|9168.4|9180.4|9168.4|0
1740401820000|2025-02-24 12:57:00|9180.2|9168.2|9180.2|9168.2|9180.2|9168.2|9180.2|9168.2|0
1740401840000|2025-02-24 12:57:20|9179.3|9167.3|9178.7|9166.7|9179.3|9167.3|9178.7|9166.7|0
1740401880000|2025-02-24 12:58:00|9178.2|9166.2|9185.9|9173.9|9185.9|9173.9|9178.2|9166.2|2
1740401890000|2025-02-24 12:58:10|9186.3|9174.3|9194.8|9182.8|9194.8|9182.8|9186.3|9174.3|2
1740401900000|2025-02-24 12:58:20|9194.3|9182.3|9147.6|9135.6|9194.8|9182.8|9147.6|9135.6|13
1740401910000|2025-02-24 12:58:30|9148.6|9136.6|9152|9140|9155.1|9143.1|9143.6|9131.6|3
1740401920000|2025-02-24 12:58:40|9153.6|9141.6|9152.8|9140.8|9153.6|9141.6|9152.8|9140.8|0
1740401930000|2025-02-24 12:58:50|9150.7|9138.7|9147.7|9135.7|9150.7|9138.7|9147.7|9135.7|1
1740401940000|2025-02-24 12:59:00|9148.6|9136.6|9159.2|9147.2|9159.2|9147.2|9148.6|9136.6|5
1740401950000|2025-02-24 12:59:10|9159.4|9147.4|9161.6|9149.6|9161.6|9149.6|9159.4|9147.4|1
1740401960000|2025-02-24 12:59:20|9162|9150|9162.2|9150.2|9162.2|9150.2|9162|9150|0
1740401970000|2025-02-24 12:59:30|9160.9|9148.9|9160.9|9148.9|9160.9|9148.9|9160.9|9148.9|0
1740401980000|2025-02-24 12:59:40|9156.9|9144.9|9156.7|9144.7|9156.9|9144.9|9156.3|9144.3|1
1740401990000|2025-02-24 12:59:50|9156.8|9144.8|9159.3|9147.3|9159.9|9147.9|9156.8|9144.8|2
1740402000000|2025-02-24 13:00:00|9160.1|9148.1|9177.6|9165.6|9183.3|9171.3|9159.3|9147.3|17
1740402010000|2025-02-24 13:00:10|9177.7|9165.7|9172.2|9164.2|9177.7|9165.7|9172.2|9163.1|2
1740402020000|2025-02-24 13:00:20|9172.3|9164.3|9185.7|9173.7|9186.1|9174.1|9168.2|9156.2|14
1740402030000|2025-02-24 13:00:30|9187|9175|9186|9174|9187.1|9175.1|9182.6|9170.6|1
1740402040000|2025-02-24 13:00:40|9185.8|9173.8|9185.4|9173.4|9185.8|9173.8|9184.1|9172.1|1
1740402050000|2025-02-24 13:00:50|9182.8|9170.8|9184.7|9172.7|9184.7|9172.7|9182.2|9170.2|7
1740402060000|2025-02-24 13:01:00|9185.1|9173.1|9180.9|9174.9|9186.7|9177.6|9180.9|9172.9|9
1740402070000|2025-02-24 13:01:10|9181.2|9175.2|9185|9177|9186.6|9177|9181.1|9174.1|2
1740402080000|2025-02-24 13:01:20|9185.1|9177.1|9185.5|9177.5|9185.5|9177.5|9185.1|9177.1|2
1740402090000|2025-02-24 13:01:30|9185.1|9177.1|9185.1|9177.1|9185.1|9177.1|9185.1|9177.1|0
1740402100000|2025-02-24 13:01:40|9173.1|9165.1|9168.2|9156.2|9173.7|9165.1|9165.6|9153.6|7
1740402110000|2025-02-24 13:01:50|9166.4|9154.4|9167.6|9155.6|9167.6|9155.6|9164.2|9152.2|4
1740402120000|2025-02-24 13:02:00|9167.7|9155.7|9179.7|9167.7|9179.7|9167.7|9167.2|9155.7|4
1740402130000|2025-02-24 13:02:10|9179.5|9167.5|9179.6|9167.6|9180.7|9168.7|9179.5|9167.5|0
1740402140000|2025-02-24 13:02:20|9179.1|9167.1|9178.6|9166.6|9179.1|9167.1|9178.6|9166.6|0
1740402150000|2025-02-24 13:02:30|9178.1|9166.1|9178.1|9166.1|9178.1|9166.1|9178.1|9166.1|0
1740402170000|2025-02-24 13:02:50|9179|9167|9179.1|9167.1|9180|9168|9179|9167|0
1740402180000|2025-02-24 13:03:00|9177.3|9165.3|9175.3|9163.3|9178.6|9170.1|9172.3|9160.3|4
1740402190000|2025-02-24 13:03:10|9174.4|9162.4|9169.9|9157.9|9174.4|9162.4|9169.9|9157.9|1
1740402200000|2025-02-24 13:03:20|9168.3|9160.3|9170.1|9162.1|9170.1|9162.1|9167.4|9159.4|9
1740402210000|2025-02-24 13:03:30|9171.3|9159.3|9171.3|9159.3|9171.3|9159.3|9171.3|9159.3|0
1740402220000|2025-02-24 13:03:40|9170.1|9162.1|9170.1|9162.1|9170.1|9162.1|9170.1|9162.1|0
1740402240000|2025-02-24 13:04:00|9169.9|9157.9|9178.2|9166.2|9178.2|9166.2|9167.3|9157.4|5
1740402250000|2025-02-24 13:04:10|9179.9|9167.9|9180.1|9168.1|9180.1|9168.1|9179.9|9167.9|0
1740402260000|2025-02-24 13:04:20|9180.6|9168.6|9180.7|9172.7|9180.7|9172.7|9180.6|9168.6|0
1740402270000|2025-02-24 13:04:30|9181|9173|9183.4|9171.4|9183.4|9173|9181|9171.4|1
1740402280000|2025-02-24 13:04:40|9181.8|9173.8|9175.5|9163.5|9181.8|9173.8|9173.6|9161.6|11
1740402290000|2025-02-24 13:04:50|9176.3|9164.3|9174.6|9162.6|9176.5|9164.5|9174.2|9162.2|0
1740402300000|2025-02-24 13:05:00|9175|9163|9173.8|9165.8|9175|9166.4|9170.8|9158.8|3
1740402320000|2025-02-24 13:05:20|9174.6|9166.6|9174.1|9166.1|9174.6|9166.6|9174.1|9166.1|0
1740402330000|2025-02-24 13:05:30|9174.5|9166.5|9174.1|9166.1|9174.5|9166.5|9174.1|9166.1|0
1740402340000|2025-02-24 13:05:40|9174.6|9166.6|9168.4|9160.4|9174.6|9166.6|9168.1|9159.1|4
1740402350000|2025-02-24 13:05:50|9168.1|9160.1|9173|9161|9175.5|9165.1|9168.1|9160.1|1
1740402360000|2025-02-24 13:06:00|9172.1|9160.1|9170.3|9158.3|9172.1|9162.6|9170.3|9158.3|1
1740402370000|2025-02-24 13:06:10|9167.3|9159.3|9168.9|9156.9|9168.9|9159.8|9167.3|9156.4|2
1740402380000|2025-02-24 13:06:20|9168.4|9156.4|9166.3|9160.3|9169.1|9160.3|9165.1|9155.9|2
1740402390000|2025-02-24 13:06:30|9166.7|9160.7|9173.6|9161.6|9174|9162|9166.7|9159.4|1
1740402400000|2025-02-24 13:06:40|9174.9|9162.9|9175.3|9163.3|9175.3|9163.3|9174.8|9162.8|0
1740402410000|2025-02-24 13:06:50|9174.8|9162.8|9173.3|9165.3|9175.7|9165.3|9173.3|9162.8|1
1740402420000|2025-02-24 13:07:00|9172.8|9160.8|9171.4|9163.4|9174.3|9163.4|9171.4|9160.4|1
1740402430000|2025-02-24 13:07:10|9171.3|9163.3|9169.6|9161.6|9171.3|9163.3|9169.6|9161.6|1
1740402440000|2025-02-24 13:07:20|9167.5|9161.5|9166.3|9158.3|9167.5|9161.5|9166.3|9158.3|4
1740402450000|2025-02-24 13:07:30|9168.7|9156.7|9167.7|9159.7|9168.7|9159.7|9166.8|9156.7|1
1740402460000|2025-02-24 13:07:40|9172.3|9160.3|9169.1|9163.1|9172.3|9163.1|9169.1|9160.3|1
1740402470000|2025-02-24 13:07:50|9170|9164|9167.4|9155.4|9170|9164|9167|9155.4|3
1740402480000|2025-02-24 13:08:00|9167.5|9155.5|9160.5|9152.5|9167.5|9156|9160.5|9152.5|1
1740402490000|2025-02-24 13:08:10|9158|9146|9154.9|9142.9|9158|9146|9154.9|9142.9|7
1740402500000|2025-02-24 13:08:20|9151.5|9143.5|9143.5|9131.5|9151.5|9143.5|9143.5|9131.5|27
1740402510000|2025-02-24 13:08:30|9143.1|9131.1|9155.4|9143.4|9155.4|9143.4|9139.9|9131.1|3
1740402520000|2025-02-24 13:08:40|9155.7|9143.7|9155.1|9149.1|9155.7|9149.1|9154.9|9143.7|1
1740402530000|2025-02-24 13:08:50|9156|9150|9155.6|9149.6|9156|9150|9155.6|9149.6|1
1740402540000|2025-02-24 13:09:00|9155.7|9149.7|9153.6|9141.6|9156.4|9149.7|9150.6|9138.6|5
1740402550000|2025-02-24 13:09:10|9154|9142|9147.5|9135.5|9155.5|9143.5|9147.5|9135.5|1
1740402560000|2025-02-24 13:09:20|9151.1|9139.1|9149.7|9137.7|9151.1|9139.1|9149.4|9137.4|0
1740402570000|2025-02-24 13:09:30|9149.8|9137.8|9151.9|9143.9|9155.3|9145.7|9148.8|9136.8|2
1740402580000|2025-02-24 13:09:40|9152|9144|9150.5|9138.5|9152.3|9144|9150.5|9138.5|3
1740402590000|2025-02-24 13:09:50|9149.7|9137.7|9145.2|9137.2|9149.7|9137.7|9145.2|9135.7|0
1740402600000|2025-02-24 13:10:00|9145.3|9137.3|9133.5|9121.5|9145.3|9137.3|9131.1|9121.5|15
1740402610000|2025-02-24 13:10:10|9131.1|9123.1|9144|9132|9146.8|9134.8|9131.1|9121.5|2
1740402620000|2025-02-24 13:10:20|9143.5|9131.5|9145.7|9133.7|9149.2|9137.2|9142.6|9130.6|4
1740402630000|2025-02-24 13:10:30|9143.2|9131.2|9143.9|9131.9|9146.4|9134.4|9142.9|9130.9|8
1740402640000|2025-02-24 13:10:40|9143.5|9131.5|9142|9130|9144.3|9132.3|9142|9130|1
1740402650000|2025-02-24 13:10:50|9142.4|9130.4|9145|9137|9147.5|9137|9142.4|9130.4|4
1740402660000|2025-02-24 13:11:00|9144.5|9136.5|9152.3|9140.3|9153.1|9141.1|9144.4|9133.6|4
1740402670000|2025-02-24 13:11:10|9153.1|9144.3|9153.9|9147.9|9153.9|9147.9|9152.6|9144.3|2
1740402680000|2025-02-24 13:11:20|9153.6|9147.6|9153.7|9145.7|9155|9147.6|9153.3|9142.9|4
1740402690000|2025-02-24 13:11:30|9154.7|9146.7|9137.7|9125.7|9155.1|9147.7|9136.8|9124.8|9
1740402700000|2025-02-24 13:11:40|9138.3|9130.3|9137.7|9129.7|9138.7|9130.3|9137.5|9125.5|2
1740402710000|2025-02-24 13:11:50|9139.3|9127.3|9138.9|9126.9|9139.3|9127.3|9137.7|9125.7|2
1740402720000|2025-02-24 13:12:00|9139.3|9127.3|9144.6|9132.6|9145.3|9133.3|9137.7|9126.9|2
1740402730000|2025-02-24 13:12:10|9144.2|9132.2|9142.7|9130.7|9144.2|9132.2|9141.7|9129.7|4
1740402740000|2025-02-24 13:12:20|9141.7|9133.7|9143.3|9131.3|9146.1|9134.1|9141.7|9131.3|7
1740402750000|2025-02-24 13:12:30|9143.2|9131.2|9143.6|9131.6|9143.6|9131.6|9141.7|9129.7|5
1740402760000|2025-02-24 13:12:40|9142.1|9130.1|9143.2|9131.2|9143.2|9131.2|9142.1|9130.1|1
1740402770000|2025-02-24 13:12:50|9144|9132|9142.3|9136.3|9144|9136.3|9142.3|9132|0
1740402780000|2025-02-24 13:13:00|9142.5|9136.5|9142.1|9134.1|9143.2|9136.6|9141.6|9131.2|10
1740402800000|2025-02-24 13:13:20|9142|9134|9142|9134|9143|9134|9142|9131|7
1740402810000|2025-02-24 13:13:30|9142.2|9136|9141.9|9133.9|9143.2|9136|9141.8|9131.2|6
1740402820000|2025-02-24 13:13:40|9142.3|9136.3|9141.9|9135.9|9146|9138|9140.9|9128.9|10
1740402830000|2025-02-24 13:13:50|9142|9136|9145|9137|9145|9137|9140.9|9129.4|6
1740402840000|2025-02-24 13:14:00|9145.7|9133.7|9146.3|9134.3|9146.3|9136.7|9144.5|9132.8|0
1740402850000|2025-02-24 13:14:10|9145.1|9137.1|9145.1|9137.1|9145.1|9139|9143.6|9137.1|2
1740402860000|2025-02-24 13:14:20|9144.6|9138.6|9145.7|9137.7|9146.7|9138.6|9143|9131|5
1740402870000|2025-02-24 13:14:30|9145.8|9137.8|9146.1|9138.1|9147.5|9141.5|9145.8|9137.8|6
1740402880000|2025-02-24 13:14:40|9146|9140|9143.5|9135.5|9147|9140|9143.5|9135|1
1740402890000|2025-02-24 13:14:50|9144|9136|9145.8|9139.8|9147.2|9139.8|9144|9135.2|2
1740402900000|2025-02-24 13:15:00|9144.7|9138.7|9144.7|9138.7|9145.2|9139.2|9144.7|9138.7|1
1740402910000|2025-02-24 13:15:10|9145.3|9139.3|9147.6|9141.6|9150.9|9142.9|9145.3|9138.4|7
1740402920000|2025-02-24 13:15:20|9147.7|9141.7|9146.9|9138.9|9148.3|9141.7|9143.6|9135.5|19
1740402930000|2025-02-24 13:15:30|9146.3|9138.3|9147.9|9135.9|9147.9|9138.3|9146.3|9135.5|0
1740402940000|2025-02-24 13:15:40|9147.3|9139.3|9147.1|9135.1|9148.1|9140.1|9146.5|9135.1|1
1740402950000|2025-02-24 13:15:50|9147.6|9135.6|9143.7|9131.7|9148|9136|9143.7|9131.7|18
1740402960000|2025-02-24 13:16:00|9143.6|9131.6|9140.4|9128.4|9145.4|9133.4|9135.4|9127.4|3
1740402970000|2025-02-24 13:16:10|9141.3|9129.3|9144.7|9132.7|9144.7|9132.7|9141.3|9129.3|0
1740402990000|2025-02-24 13:16:30|9141.8|9133.8|9129.8|9117.8|9143.7|9135.8|9129.8|9117.8|45
1740403000000|2025-02-24 13:16:40|9129.7|9117.7|9128.9|9116.9|9130.1|9118.1|9124.5|9116.5|22
1740403010000|2025-02-24 13:16:50|9128.3|9116.3|9125.8|9117.8|9129.3|9117.8|9125.8|9116.2|1
1740403020000|2025-02-24 13:17:00|9126.4|9114.4|9121.6|9109.6|9127.2|9115.2|9121.6|9109.6|15
1740403030000|2025-02-24 13:17:10|9122|9110|9126|9114|9126|9118.7|9121.7|9109.7|2
1740403040000|2025-02-24 13:17:20|9125.7|9113.7|9118.6|9110.6|9125.7|9113.7|9118.6|9110.3|2
1740403050000|2025-02-24 13:17:30|9118.3|9110.3|9113.3|9107.3|9118.6|9110.3|9113.3|9105.2|55
1740403060000|2025-02-24 13:17:40|9112.9|9106.9|9111.8|9105.8|9112.9|9106.9|9111.8|9105.8|4
1740403070000|2025-02-24 13:17:50|9111.6|9105.6|9111.6|9105.6|9111.6|9105.6|9111.6|9105.6|1
1740403080000|2025-02-24 13:18:00|9113.1|9107.1|9116.3|9110.3|9117.1|9110.9|9113.1|9105.7|6
1740403090000|2025-02-24 13:18:10|9117.8|9109.8|9128.9|9116.9|9131.3|9119.7|9117.8|9109.8|8
1740403100000|2025-02-24 13:18:20|9127.4|9119.4|9126.3|9118.3|9128.8|9119.8|9126.3|9116.8|2
1740403110000|2025-02-24 13:18:30|9118.8|9106.8|9126.8|9114.8|9127.7|9115.7|9117.6|9106.4|3
1740403120000|2025-02-24 13:18:40|9126.3|9114.3|9130.8|9118.8|9131.3|9119.3|9125.8|9113.8|0
1740403130000|2025-02-24 13:18:50|9126.3|9120.3|9128.3|9116.3|9128.3|9120.3|9124.1|9116.1|2
1740403140000|2025-02-24 13:19:00|9127.1|9119.1|9124.8|9116.8|9128.4|9119.1|9123.4|9115.2|1
1740403150000|2025-02-24 13:19:10|9123.2|9117.2|9124.4|9112.4|9125.8|9117.2|9121.2|9112.4|6
1740403160000|2025-02-24 13:19:20|9125.3|9113.3|9124.2|9116.2|9125.8|9116.2|9124.2|9113.3|0
1740403170000|2025-02-24 13:19:30|9124.3|9116.3|9145.8|9133.8|9147.1|9135.1|9124.3|9116.3|6
1740403180000|2025-02-24 13:19:40|9144.8|9132.8|9145|9133|9145.8|9133.8|9142.3|9130.3|1
1740403190000|2025-02-24 13:19:50|9143.3|9131.3|9141.3|9129.3|9143.8|9131.8|9141.1|9129.1|2
1740403200000|2025-02-24 13:20:00|9141.7|9129.7|9156.8|9144.8|9156.8|9144.8|9139.3|9128.3|2
1740403210000|2025-02-24 13:20:10|9157.8|9145.8|9158.8|9146.8|9158.8|9146.8|9156.8|9144.8|1
1740403220000|2025-02-24 13:20:20|9153.8|9145.8|9151.8|9139.8|9153.8|9145.8|9151.8|9139.8|3
1740403230000|2025-02-24 13:20:30|9151.5|9139.5|9149.1|9141.1|9151.5|9141.1|9148.6|9136.6|2
1740403240000|2025-02-24 13:20:40|9149.3|9141.3|9137.5|9125.5|9149.3|9141.3|9137.5|9125.5|4
1740403250000|2025-02-24 13:20:50|9137.3|9125.3|9143.2|9131.2|9145|9133|9137.3|9125.3|4
1740403260000|2025-02-24 13:21:00|9142.3|9130.3|9142.2|9130.2|9142.3|9130.3|9142.2|9130.2|1
1740403270000|2025-02-24 13:21:10|9142.7|9130.7|9152.1|9140.1|9152.2|9140.2|9142.7|9130.7|0
1740403280000|2025-02-24 13:21:20|9149.1|9137.1|9149.7|9137.7|9149.7|9137.7|9148.7|9136.7|0
1740403290000|2025-02-24 13:21:30|9149.6|9137.6|9154.2|9142.2|9155|9143|9149.6|9137.6|2
1740403300000|2025-02-24 13:21:40|9154.1|9142.1|9154.1|9142.1|9154.1|9142.1|9154.1|9142.1|0
1740403310000|2025-02-24 13:21:50|9153.9|9141.9|9152.4|9140.4|9153.9|9141.9|9152.4|9140.4|1
1740403320000|2025-02-24 13:22:00|9153.3|9141.3|9148.4|9136.4|9154.3|9142.3|9148.4|9136.4|7
1740403330000|2025-02-24 13:22:10|9148.3|9136.3|9137.5|9125.5|9148.3|9136.3|9136.5|9124.5|2
1740403340000|2025-02-24 13:22:20|9135.8|9123.8|9134.3|9122.3|9135.8|9123.8|9134.3|9122.3|0
1740403350000|2025-02-24 13:22:30|9133.9|9121.9|9149.8|9137.8|9150.7|9138.7|9130.5|9121.3|1
1740403360000|2025-02-24 13:22:40|9149|9137|9159.4|9147.4|9159.4|9147.4|9149|9137|2
1740403370000|2025-02-24 13:22:50|9159.6|9147.6|9160.8|9148.8|9160.8|9148.8|9159|9147|2
1740403380000|2025-02-24 13:23:00|9161|9149|9164.3|9152.3|9164.4|9156.4|9160.4|9149|13
1740403390000|2025-02-24 13:23:10|9165.2|9153.2|9164.7|9152.7|9165.7|9153.7|9164.7|9152.7|1
1740403400000|2025-02-24 13:23:20|9165.1|9157.1|9179.2|9167.2|9179.7|9167.7|9165.1|9156.1|2
1740403410000|2025-02-24 13:23:30|9178.3|9166.3|9176.5|9164.5|9178.3|9166.3|9175.9|9163.9|3
1740403420000|2025-02-24 13:23:40|9171|9159|9164.7|9152.7|9171|9159|9164.4|9152.4|3
1740403430000|2025-02-24 13:23:50|9165|9153|9175.1|9163.1|9176.7|9164.7|9165|9153|3
1740403440000|2025-02-24 13:24:00|9173.9|9161.9|9164.4|9152.4|9173.9|9161.9|9164.4|9152.4|3
1740403450000|2025-02-24 13:24:10|9164|9152|9153.5|9141.5|9164|9152|9153.5|9141.5|2
1740403460000|2025-02-24 13:24:20|9156.9|9144.9|9149.7|9137.7|9157.7|9145.7|9148.4|9136.4|2
1740403470000|2025-02-24 13:24:30|9148.8|9136.8|9149.1|9137.1|9150.4|9138.4|9148.6|9136.6|0
1740403480000|2025-02-24 13:24:40|9149.4|9137.4|9141.7|9129.7|9150.4|9138.4|9141.7|9129.7|5
1740403500000|2025-02-24 13:25:00|9149.2|9137.2|9149.1|9141.1|9151.7|9141.6|9148.3|9136.3|3
1740403510000|2025-02-24 13:25:10|9149.6|9141.6|9157.5|9145.5|9157.7|9145.7|9149.1|9141.1|3
1740403520000|2025-02-24 13:25:20|9157.9|9145.9|9163.3|9151.3|9167.7|9155.7|9157.9|9145.9|4
1740403530000|2025-02-24 13:25:30|9163.4|9151.4|9167.9|9159.9|9167.9|9159.9|9163.4|9151.4|0
1740403540000|2025-02-24 13:25:40|9168.5|9160.5|9154|9142|9168.5|9160.5|9153.6|9141.6|3
1740403550000|2025-02-24 13:25:50|9152.9|9144.9|9152.9|9144.9|9152.9|9144.9|9152.9|9144.9|0
1740403560000|2025-02-24 13:26:00|9153|9145|9151.1|9139.1|9153.9|9145.4|9148.9|9139|2
1740403570000|2025-02-24 13:26:10|9150.6|9138.6|9150|9144|9150.6|9144|9146|9138.5|6
1740403580000|2025-02-24 13:26:20|9149.7|9143.7|9151.5|9139.5|9151.5|9143.7|9149.7|9139.5|2
1740403590000|2025-02-24 13:26:30|9149|9141|9147.5|9135.5|9149|9141|9147.5|9135.5|0
1740403600000|2025-02-24 13:26:40|9145.1|9137.1|9140.7|9128.7|9145.1|9137.1|9140.7|9128.7|2
1740403610000|2025-02-24 13:26:50|9140.2|9128.2|9140.2|9128.2|9140.2|9128.2|9140.2|9128.2|0
1740403620000|2025-02-24 13:27:00|9139.7|9133.7|9139.7|9127.7|9140.6|9133.7|9139.7|9127.7|0
1740403630000|2025-02-24 13:27:10|9138.1|9130.1|9144.4|9132.4|9144.4|9132.4|9136.1|9129.6|5
1740403640000|2025-02-24 13:27:20|9143.5|9131.5|9144.4|9132.4|9144.7|9136.7|9143.5|9131.5|1
1740403650000|2025-02-24 13:27:30|9143.4|9131.4|9141.5|9129.5|9143.4|9131.4|9141.5|9129.5|1
1740403670000|2025-02-24 13:27:50|9140.5|9128.5|9132.4|9120.4|9140.5|9130.9|9132.4|9120.4|2
1740403680000|2025-02-24 13:28:00|9132.3|9120.3|9131.8|9123.8|9132.8|9123.8|9131.8|9120.3|0
1740403690000|2025-02-24 13:28:10|9130|9124|9130|9124|9130|9124|9130|9124|0
1740403700000|2025-02-24 13:28:20|9129.9|9123.9|9129.8|9123.8|9129.9|9123.9|9129.8|9123.8|2
1740403710000|2025-02-24 13:28:30|9129.9|9123.9|9128|9120|9130.7|9123.9|9128|9118.7|3
1740403720000|2025-02-24 13:28:40|9127.9|9119.9|9122|9114|9127.9|9119.9|9122|9110.5|7
1740403730000|2025-02-24 13:28:50|9123.1|9111.1|9123.3|9111.3|9127.3|9117.8|9123.1|9111.1|4
1740403740000|2025-02-24 13:29:00|9123.5|9111.5|9121.5|9109.5|9123.5|9111.5|9121.5|9109.5|0
1740403750000|2025-02-24 13:29:10|9116.8|9110.8|9111.3|9105.3|9116.8|9110.8|9111.3|9105.3|10
1740403760000|2025-02-24 13:29:20|9111.8|9105.8|9105.3|9099.3|9114.3|9106.3|9100.9|9090.8|14
1740403770000|2025-02-24 13:29:30|9105|9093|9103.6|9091.6|9105|9093|9099.2|9089.8|13
1740403780000|2025-02-24 13:29:40|9105.4|9093.4|9102.9|9090.9|9106.4|9094.4|9102.5|9090.5|1
1740403790000|2025-02-24 13:29:50|9097|9091|9102.5|9090.5|9102.5|9091.4|9097|9090.5|1
1740403800000|2025-02-24 13:30:00|9102|9090|9098.2|9086.2|9102|9091|9084.8|9075.7|32
1740403810000|2025-02-24 13:30:10|9103.7|9091.7|9104.5|9092.5|9104.5|9092.5|9100.8|9088.8|1
1740403820000|2025-02-24 13:30:20|9106.6|9094.6|9121.9|9109.9|9122.3|9115|9106.6|9094.6|5
1740403830000|2025-02-24 13:30:30|9122|9110|9121.5|9109.5|9122|9111.3|9117.3|9109.5|1
1740403840000|2025-02-24 13:30:40|9118.2|9110.2|9119.7|9107.7|9119.7|9110.2|9116.7|9104.7|4
1740403850000|2025-02-24 13:30:50|9118.8|9106.8|9112.2|9106.2|9118.8|9106.8|9112.2|9106.2|1
1740403860000|2025-02-24 13:31:00|9117.7|9105.7|9117.7|9105.7|9117.7|9105.7|9117.7|9105.7|1
1740403870000|2025-02-24 13:31:10|9117.1|9105.1|9117.1|9105.1|9117.1|9105.1|9117.1|9105.1|0
1740403880000|2025-02-24 13:31:20|9119.6|9107.6|9121.7|9109.7|9127.3|9115.3|9119.6|9107.6|1
1740403890000|2025-02-24 13:31:30|9122.1|9110.1|9120.2|9108.2|9123.7|9111.7|9117.2|9107.6|3
1740403900000|2025-02-24 13:31:40|9120.7|9108.7|9121.7|9109.7|9122.7|9112.2|9120.1|9108.2|1
1740403910000|2025-02-24 13:31:50|9118|9110|9119.6|9107.6|9120.3|9111.4|9116.2|9107.6|4
1740403920000|2025-02-24 13:32:00|9115.3|9109.3|9116.2|9110.2|9120.5|9110.3|9115.2|9108.5|2
1740403930000|2025-02-24 13:32:10|9119.8|9107.8|9119.3|9107.3|9119.8|9107.8|9119.3|9107.3|11
1740403940000|2025-02-24 13:32:20|9120.2|9108.2|9132.5|9120.5|9133.7|9121.7|9117.8|9108.2|1
1740403950000|2025-02-24 13:32:30|9132.4|9120.4|9147.9|9135.9|9149.3|9137.3|9129|9120.4|4
1740403960000|2025-02-24 13:32:40|9144.5|9136.5|9135.6|9123.6|9145.5|9136.5|9132.8|9123.6|1
1740403970000|2025-02-24 13:32:50|9132.9|9124.9|9151.3|9139.3|9151.3|9139.3|9132.9|9124.2|3
1740403980000|2025-02-24 13:33:00|9150.5|9138.5|9149.3|9137.3|9150.5|9139.8|9142.2|9133.7|6
1740403990000|2025-02-24 13:33:10|9149|9137|9142.7|9134.7|9149|9137|9142.7|9133.1|1
1740404000000|2025-02-24 13:33:20|9146|9134|9145.2|9133.2|9147|9135|9145.2|9133.2|1
1740404010000|2025-02-24 13:33:30|9145.1|9133.1|9145|9133|9145.5|9133.5|9145|9133|1
1740404020000|2025-02-24 13:33:40|9140.5|9134.5|9134|9122|9140.5|9134.5|9131.5|9119.5|4
1740404030000|2025-02-24 13:33:50|9130.9|9118.9|9139|9127|9139|9128.4|9129.5|9117.5|6
1740404040000|2025-02-24 13:34:00|9138.5|9126.5|9124.1|9112.1|9138.5|9126.5|9120.5|9108.5|4
1740404050000|2025-02-24 13:34:10|9123.1|9111.1|9124|9112|9124.1|9112.1|9121|9109|1
1740404060000|2025-02-24 13:34:20|9123.6|9111.6|9128.7|9116.7|9128.7|9116.7|9123.5|9111.5|2
1740404070000|2025-02-24 13:34:30|9128.8|9116.8|9129.3|9117.3|9129.8|9117.8|9128.8|9116.8|1
1740404080000|2025-02-24 13:34:40|9128.2|9116.2|9122.8|9110.8|9128.2|9116.2|9122.8|9110.8|2
1740404090000|2025-02-24 13:34:50|9122.9|9110.9|9122.8|9110.8|9122.9|9110.9|9121.3|9109.3|2
1740404100000|2025-02-24 13:35:00|9121.4|9109.4|9121.3|9109.3|9121.7|9109.7|9121.3|9109.3|1
1740404110000|2025-02-24 13:35:10|9122.3|9110.3|9122.3|9110.3|9122.3|9112.8|9120.3|9110.3|4
1740404120000|2025-02-24 13:35:20|9120.8|9112.8|9124.6|9112.6|9127.6|9115.6|9120.7|9110.3|16
1740404140000|2025-02-24 13:35:40|9123.7|9111.7|9122.2|9110.2|9123.7|9111.7|9117.8|9105.8|2
1740404150000|2025-02-24 13:35:50|9123.7|9111.7|9124.8|9112.8|9124.8|9112.8|9123.7|9111.7|0
1740404160000|2025-02-24 13:36:00|9123.5|9117.5|9132.6|9120.6|9133|9121|9123.5|9117.5|2
1740404170000|2025-02-24 13:36:10|9133.5|9121.5|9124.3|9112.3|9140.1|9128.1|9124.3|9112.3|2
1740404180000|2025-02-24 13:36:20|9123.2|9111.2|9120.7|9108.7|9123.2|9111.2|9120.7|9108.7|1
1740404190000|2025-02-24 13:36:30|9121.9|9109.9|9118.8|9106.8|9123.3|9111.3|9118.8|9106.8|0
1740404200000|2025-02-24 13:36:40|9117.7|9109.7|9117.7|9109.7|9117.7|9109.7|9117.7|9109.7|0
1740404210000|2025-02-24 13:36:50|9115.2|9109.2|9117.7|9109.7|9117.7|9109.7|9115.2|9109.2|1
1740404220000|2025-02-24 13:37:00|9118.1|9110.1|9118.5|9106.5|9120|9112.2|9117.2|9105.2|4
1740404240000|2025-02-24 13:37:20|9118.4|9106.4|9117.6|9105.6|9118.4|9106.4|9117.6|9105.6|1
1740404250000|2025-02-24 13:37:30|9111.6|9099.6|9109.6|9097.6|9111.6|9099.6|9109.6|9097.6|1
1740404260000|2025-02-24 13:37:40|9101.3|9089.3|9097.8|9085.8|9101.3|9089.3|9097.8|9085.8|1
1740404270000|2025-02-24 13:37:50|9096.8|9084.8|9096.8|9084.8|9096.8|9084.8|9096.8|9084.8|0
1740404280000|2025-02-24 13:38:00|9095.3|9083.3|9093.8|9081.8|9095.8|9083.8|9093.8|9081.8|0
1740404290000|2025-02-24 13:38:10|9093.4|9081.4|9095.8|9083.8|9095.8|9083.8|9092.8|9080.8|2
1740404300000|2025-02-24 13:38:20|9095|9083|9093.3|9081.3|9095|9083|9093.3|9081.3|1
1740404310000|2025-02-24 13:38:30|9091.9|9079.9|9091.9|9079.9|9091.9|9079.9|9091.9|9079.9|2
1740404320000|2025-02-24 13:38:40|9091.8|9079.8|9091.8|9079.8|9091.8|9079.8|9091.8|9079.8|3
1740404340000|2025-02-24 13:39:00|9091.4|9079.4|9081.8|9069.8|9091.4|9079.4|9081.8|9069.8|2
1740404360000|2025-02-24 13:39:20|9081.4|9069.4|9079.5|9067.5|9081.4|9069.4|9075.9|9067.4|11
1740404370000|2025-02-24 13:39:30|9079.6|9067.6|9069.8|9057.8|9087.4|9078|9069.8|9057.8|6
1740404380000|2025-02-24 13:39:40|9068.8|9056.8|9071.5|9059.5|9071.5|9059.5|9061|9049|9
1740404390000|2025-02-24 13:39:50|9070.7|9058.7|9067.5|9055.5|9070.7|9058.7|9064.3|9052.3|14
1740404400000|2025-02-24 13:40:00|9064.9|9052.9|9074.9|9062.9|9084.3|9072.3|9064.1|9052.1|6
1740404410000|2025-02-24 13:40:10|9075.8|9063.8|9071.4|9059.4|9076.9|9064.9|9069.8|9059.4|2
1740404420000|2025-02-24 13:40:20|9074.6|9062.6|9073.5|9061.5|9074.6|9062.6|9073.5|9061.5|1
1740404430000|2025-02-24 13:40:30|9073.3|9061.3|9074.8|9062.8|9077.6|9065.6|9073.3|9061.3|2
1740404440000|2025-02-24 13:40:40|9075.3|9063.3|9082.2|9070.2|9083.3|9071.3|9074.8|9062.8|1
1740404450000|2025-02-24 13:40:50|9081.3|9069.3|9082.4|9070.4|9084.1|9072.1|9080.5|9068.5|3
1740404460000|2025-02-24 13:41:00|9079.4|9067.4|9076.8|9064.8|9080.3|9068.3|9076.8|9064.8|0
1740404470000|2025-02-24 13:41:10|9076|9064|9068.8|9062.8|9076.8|9064.8|9068.8|9062.8|2
1740404480000|2025-02-24 13:41:20|9073.2|9061.2|9074.9|9062.9|9076.5|9064.5|9073.2|9061.2|4
1740404490000|2025-02-24 13:41:30|9074.8|9062.8|9076.3|9064.3|9076.3|9064.3|9073.8|9061.8|0
1740404500000|2025-02-24 13:41:40|9076.9|9064.9|9076.6|9064.6|9076.9|9064.9|9076.4|9064.4|1
1740404510000|2025-02-24 13:41:50|9075.1|9063.1|9074.2|9062.2|9075.1|9063.1|9068.4|9061.8|3
1740404520000|2025-02-24 13:42:00|9073.2|9061.2|9066.9|9054.9|9073.2|9061.2|9065|9053|3
1740404530000|2025-02-24 13:42:10|9069.6|9057.6|9069.4|9057.4|9075.1|9063.1|9069.4|9057.4|3
1740404540000|2025-02-24 13:42:20|9066.9|9058.9|9062|9050|9066.9|9058.9|9062|9050|4
1740404550000|2025-02-24 13:42:30|9061.5|9049.5|9070|9058|9070|9058.1|9061.5|9049.5|4
1740404560000|2025-02-24 13:42:40|9071|9059|9071.5|9059.5|9073|9061|9071|9059|1
1740404570000|2025-02-24 13:42:50|9070.8|9058.8|9056.8|9044.8|9070.8|9058.8|9052.4|9044.4|4
1740404580000|2025-02-24 13:43:00|9056.3|9044.3|9058.3|9046.3|9058.3|9050.8|9056.3|9044.3|12
1740404590000|2025-02-24 13:43:10|9058.2|9046.2|9054.3|9048.3|9058.2|9048.7|9054.3|9044.7|4
1740404600000|2025-02-24 13:43:20|9049.5|9043.5|9046.9|9034.9|9049.5|9043.5|9043.9|9031.9|14
1740404610000|2025-02-24 13:43:30|9047|9035|9049.5|9037.5|9053|9041|9047|9035|5
1740404620000|2025-02-24 13:43:40|9049.1|9037.1|9047.7|9035.7|9049.1|9037.1|9047.7|9035.7|0
1740404630000|2025-02-24 13:43:50|9047.9|9035.9|9046.2|9034.2|9048.5|9036.5|9046.2|9034.2|0
1740404640000|2025-02-24 13:44:00|9045.8|9033.8|9022.4|9016.4|9045.8|9033.8|9022.3|9010.3|18
1740404650000|2025-02-24 13:44:10|9027.7|9015.7|9031.7|9019.7|9032.3|9020.3|9020.3|9008.3|10
1740404660000|2025-02-24 13:44:20|9034.9|9022.9|9043.7|9031.7|9043.7|9031.7|9033.9|9021.9|1
1740404670000|2025-02-24 13:44:30|9043.8|9031.8|9043.9|9031.9|9046.2|9034.2|9042.8|9030.8|1
1740404680000|2025-02-24 13:44:40|9043.5|9031.5|9034.1|9022.1|9043.5|9031.5|9034.1|9022.1|1
1740404690000|2025-02-24 13:44:50|9033.1|9021.1|9032.1|9020.1|9033.1|9021.1|9032.1|9020.1|0
1740404700000|2025-02-24 13:45:00|9030.6|9022.6|9055.2|9043.2|9055.2|9043.2|9030.6|9022.6|7
1740404710000|2025-02-24 13:45:10|9055.4|9043.4|9061.5|9049.5|9064.6|9052.6|9055.4|9043.4|4
1740404720000|2025-02-24 13:45:20|9062|9050|9075.9|9063.9|9082|9070|9062|9050|10
1740404730000|2025-02-24 13:45:30|9075.4|9063.4|9072.5|9060.5|9078|9066|9072.5|9060.5|4
1740404740000|2025-02-24 13:45:40|9073.9|9061.9|9073.9|9061.9|9075.3|9063.3|9073.9|9061.9|0
1740404750000|2025-02-24 13:45:50|9066.4|9054.4|9053.4|9041.4|9066.4|9054.4|9049.5|9037.5|4
1740404760000|2025-02-24 13:46:00|9053.5|9041.5|9068.2|9060.2|9072.9|9060.9|9053|9041|3
1740404770000|2025-02-24 13:46:10|9074.9|9062.9|9075.6|9063.6|9076|9064|9074|9062|4
1740404780000|2025-02-24 13:46:20|9076|9064|9076.6|9064.6|9076.6|9064.6|9075|9063|2
1740404790000|2025-02-24 13:46:30|9077.9|9065.9|9072.7|9060.7|9078.1|9066.1|9062.2|9050.2|3
1740404800000|2025-02-24 13:46:40|9067|9055|9073.1|9061.1|9073.1|9061.1|9066.7|9054.7|1
1740404810000|2025-02-24 13:46:50|9073.7|9061.7|9083.7|9071.7|9083.7|9071.7|9072.7|9060.7|2
1740404820000|2025-02-24 13:47:00|9083.1|9071.1|9081.1|9069.1|9083.1|9071.1|9073.6|9061.6|2
1740404830000|2025-02-24 13:47:10|9080.7|9068.7|9069.1|9057.1|9080.7|9068.7|9069.1|9057.1|1
1740404840000|2025-02-24 13:47:20|9066.6|9054.6|9064.2|9052.2|9069.6|9057.6|9064.2|9052.2|3
1740404850000|2025-02-24 13:47:30|9067.2|9055.2|9067.2|9055.2|9067.2|9055.2|9067.2|9055.2|0
1740404860000|2025-02-24 13:47:40|9064.2|9052.2|9063.1|9051.1|9064.2|9052.2|9063.1|9051.1|1
1740404870000|2025-02-24 13:47:50|9062.1|9050.1|9053.1|9041.1|9062.1|9050.1|9053.1|9041.1|2
1740404880000|2025-02-24 13:48:00|9051.6|9039.6|9039.5|9027.5|9051.6|9039.6|9039.1|9027.1|4
1740404890000|2025-02-24 13:48:10|9039.7|9027.7|9036.7|9024.7|9039.7|9027.7|9036.2|9024.2|1
1740404900000|2025-02-24 13:48:20|9036.2|9024.2|9036.7|9024.7|9036.7|9024.7|9036.2|9024.2|0
1740404910000|2025-02-24 13:48:30|9037.3|9025.3|9043.6|9035.6|9045.2|9035.6|9037.3|9025.3|5
1740404920000|2025-02-24 13:48:40|9043.7|9035.7|9042.2|9030.2|9048.2|9036.2|9041|9029|12
1740404930000|2025-02-24 13:48:50|9043.2|9031.2|9043.2|9031.2|9043.2|9031.2|9043.2|9031.2|2
1740404940000|2025-02-24 13:49:00|9042.1|9034.1|9043.7|9031.7|9043.7|9034.1|9037.2|9029.2|2
1740404950000|2025-02-24 13:49:10|9042.9|9030.9|9046.1|9034.1|9047.2|9035.2|9041.3|9029.3|2
1740404960000|2025-02-24 13:49:20|9045.7|9033.7|9046.2|9034.2|9046.6|9034.6|9045.7|9033.7|1
1740404970000|2025-02-24 13:49:30|9046.8|9038.8|9053.4|9041.4|9053.4|9041.4|9046.8|9038.8|1
1740404980000|2025-02-24 13:49:40|9052.4|9044.4|9053.4|9041.4|9053.7|9044.4|9052.3|9040.3|5
1740405000000|2025-02-24 13:50:00|9052.9|9040.9|9051|9045|9052.9|9045|9050.8|9040.4|4
1740405010000|2025-02-24 13:50:10|9050.9|9044.9|9053.7|9045.7|9055.2|9045.7|9050.9|9043.2|3
1740405020000|2025-02-24 13:50:20|9054.1|9046.1|9053.9|9041.9|9054.2|9046.2|9051.8|9039.8|1
1740405030000|2025-02-24 13:50:30|9054.3|9042.3|9047.7|9039.7|9059.2|9050.2|9046.9|9034.9|3
1740405040000|2025-02-24 13:50:40|9047.8|9035.8|9046.8|9034.8|9047.8|9035.8|9046.8|9034.8|0
1740405050000|2025-02-24 13:50:50|9047.8|9035.8|9046.8|9038.8|9047.8|9038.8|9046.7|9035.8|0
1740405060000|2025-02-24 13:51:00|9051.8|9039.8|9057.7|9045.7|9058.2|9049.3|9049.8|9039.3|9
1740405070000|2025-02-24 13:51:10|9058.2|9046.2|9058.2|9046.2|9058.2|9046.2|9058.2|9046.2|0
1740405100000|2025-02-24 13:51:40|9058.7|9046.7|9058.2|9046.2|9058.7|9046.7|9057.8|9045.8|0
1740405110000|2025-02-24 13:51:50|9057.8|9045.8|9049.7|9037.7|9057.8|9045.8|9047.2|9035.2|3
1740405120000|2025-02-24 13:52:00|9050.6|9038.6|9063.3|9051.3|9063.3|9051.3|9050.6|9038.6|4
1740405130000|2025-02-24 13:52:10|9062.9|9050.9|9062.7|9050.7|9062.9|9050.9|9062.7|9050.7|0
1740405140000|2025-02-24 13:52:20|9061.7|9049.7|9061.7|9049.7|9061.7|9049.7|9061.7|9049.7|0
1740405150000|2025-02-24 13:52:30|9061.8|9049.8|9061.8|9049.8|9061.8|9049.8|9061.8|9049.8|0
1740405160000|2025-02-24 13:52:40|9061.4|9049.4|9060.9|9048.9|9061.5|9049.5|9060.9|9048.9|0
1740405170000|2025-02-24 13:52:50|9061.1|9049.1|9061.5|9049.5|9061.5|9049.5|9061|9049|1
1740405180000|2025-02-24 13:53:00|9061|9049|9060.5|9048.5|9061|9049|9060.5|9048.5|0
1740405190000|2025-02-24 13:53:10|9058|9050|9058|9050|9058|9050|9057.5|9049.5|0
1740405200000|2025-02-24 13:53:20|9052.6|9040.6|9049.4|9037.4|9053.1|9041.1|9049.4|9037.4|3
1740405210000|2025-02-24 13:53:30|9049.3|9037.3|9050.3|9038.3|9051|9039|9047.8|9035.8|2
1740405220000|2025-02-24 13:53:40|9049.4|9037.4|9049.3|9037.3|9049.4|9037.4|9049.3|9037.3|0
1740405230000|2025-02-24 13:53:50|9045.7|9033.7|9044.1|9032.1|9045.7|9033.7|9044.1|9032.1|1
1740405240000|2025-02-24 13:54:00|9042.4|9030.4|9042.1|9030.1|9042.4|9030.4|9040.3|9028.3|2
1740405250000|2025-02-24 13:54:10|9043.7|9031.7|9062.6|9050.6|9062.6|9050.6|9043.3|9031.3|10
1740405260000|2025-02-24 13:54:20|9062.7|9050.7|9064.6|9052.6|9064.6|9052.6|9062.7|9050.7|4
1740405270000|2025-02-24 13:54:30|9065.4|9053.4|9074.6|9066.6|9076.6|9067.1|9065.4|9053.4|1
1740405280000|2025-02-24 13:54:40|9075.1|9067.1|9075.1|9067.1|9075.1|9067.1|9075.1|9067.1|1
1740405300000|2025-02-24 13:55:00|9076|9068|9083.6|9071.6|9084|9072|9076|9068|10
1740405310000|2025-02-24 13:55:10|9084.1|9072.1|9097.6|9085.6|9097.6|9085.6|9083|9072.1|12
1740405320000|2025-02-24 13:55:20|9098.2|9086.2|9104.5|9092.5|9104.5|9092.5|9096.9|9084.9|10
1740405330000|2025-02-24 13:55:30|9103.5|9095.5|9102.5|9094.5|9104.1|9097.5|9100.5|9088.5|11
1740405340000|2025-02-24 13:55:40|9112.5|9100.5|9112.7|9100.7|9114.5|9102.5|9112.5|9100.5|3
1740405350000|2025-02-24 13:55:50|9109|9097|9109|9097|9109|9097|9109|9097|0
1740405360000|2025-02-24 13:56:00|9108.8|9096.8|9098.2|9086.2|9108.8|9096.8|9098.2|9086.2|8
1740405370000|2025-02-24 13:56:10|9096.4|9084.4|9099.5|9087.5|9099.5|9087.5|9096.4|9084.4|1
1740405380000|2025-02-24 13:56:20|9100.1|9088.1|9103.3|9097.3|9103.3|9097.3|9100.1|9088.1|4
1740405390000|2025-02-24 13:56:30|9102.8|9096.8|9107.4|9099.4|9107.4|9099.4|9102.8|9096.8|1
1740405400000|2025-02-24 13:56:40|9107|9099|9100.2|9088.2|9107|9099|9100.2|9088.2|1
1740405410000|2025-02-24 13:56:50|9099.9|9087.9|9104.9|9092.9|9105.9|9093.9|9099.9|9087.9|2
1740405420000|2025-02-24 13:57:00|9092.8|9080.8|9092.9|9080.9|9095.4|9083.4|9090|9078|6
1740405430000|2025-02-24 13:57:10|9093.8|9081.8|9087.8|9075.8|9099.9|9087.9|9083.4|9071.4|2
1740405440000|2025-02-24 13:57:20|9087.5|9075.5|9083.3|9075.3|9087.5|9075.5|9083.3|9075.3|0
1740405450000|2025-02-24 13:57:30|9082.9|9074.9|9085.1|9073.1|9085.1|9074.9|9081.5|9069.5|3
1740405460000|2025-02-24 13:57:40|9085.5|9073.5|9097.9|9085.9|9098.3|9086.3|9085.5|9073.5|3
1740405470000|2025-02-24 13:57:50|9094|9086|9084|9072|9094|9086|9083.2|9071.2|4
1740405480000|2025-02-24 13:58:00|9083.1|9071.1|9080.7|9068.7|9083.1|9071.1|9080.7|9068.7|0
1740405490000|2025-02-24 13:58:10|9079.4|9067.4|9073.9|9061.9|9079.4|9067.4|9072.7|9060.7|0
1740405500000|2025-02-24 13:58:20|9074.7|9062.7|9074.7|9062.7|9074.7|9062.7|9074.7|9062.7|0
1740405510000|2025-02-24 13:58:30|9075.8|9063.8|9075.8|9063.8|9075.8|9063.8|9075.8|9063.8|0
1740405520000|2025-02-24 13:58:40|9075.2|9063.2|9074.7|9062.7|9075.2|9063.2|9074.7|9062.7|0
1740405530000|2025-02-24 13:58:50|9070.2|9062.2|9076.7|9064.7|9076.7|9064.7|9070.2|9062.2|1
1740405550000|2025-02-24 13:59:10|9076.8|9064.8|9077.4|9065.4|9077.8|9065.8|9076.8|9064.8|3
1740405570000|2025-02-24 13:59:30|9080|9068|9081|9069|9081|9069|9080|9068|0
1740405590000|2025-02-24 13:59:50|9077.3|9069.3|9081.5|9069.5|9081.5|9069.5|9077.3|9069.3|1
1740405600000|2025-02-24 14:00:00|9080.9|9068.9|9096.4|9084.4|9097.9|9085.9|9078.5|9068.9|7
1740405610000|2025-02-24 14:00:10|9097.1|9085.1|9100.4|9088.4|9100.4|9088.4|9097.1|9085.1|1
1740405620000|2025-02-24 14:00:20|9101.8|9089.8|9111.9|9099.9|9111.9|9099.9|9101.8|9089.8|11
1740405630000|2025-02-24 14:00:30|9113.5|9101.5|9107.4|9099.4|9119.3|9107.3|9107.4|9099.4|3
1740405640000|2025-02-24 14:00:40|9107.5|9099.5|9107|9099|9107.5|9099.5|9107|9099|2
1740405650000|2025-02-24 14:00:50|9106.8|9098.8|9117.4|9105.4|9117.4|9105.4|9106.8|9097.9|6
1740405660000|2025-02-24 14:01:00|9116.4|9104.4|9123.9|9111.9|9126.4|9116.4|9115.4|9103.4|8
1740405670000|2025-02-24 14:01:10|9122.9|9110.9|9127.9|9115.9|9127.9|9115.9|9119.9|9107.9|7
1740405680000|2025-02-24 14:01:20|9128.4|9116.4|9114.9|9106.9|9128.4|9116.4|9114.9|9106.6|2
1740405690000|2025-02-24 14:01:30|9123.4|9111.4|9111.5|9099.5|9123.4|9111.4|9110.4|9098.4|13
1740405700000|2025-02-24 14:01:40|9110.5|9098.5|9114|9102|9114.8|9102.8|9110.5|9098.5|1
1740405710000|2025-02-24 14:01:50|9113.9|9101.9|9126.2|9114.2|9126.2|9114.2|9113.9|9101.9|13
1740405720000|2025-02-24 14:02:00|9125.8|9113.8|9128.4|9116.4|9128.4|9116.4|9125.8|9113.8|1
1740405730000|2025-02-24 14:02:10|9122.4|9110.4|9124.9|9112.9|9124.9|9112.9|9122.4|9110.4|3
1740405740000|2025-02-24 14:02:20|9122.8|9110.8|9123.4|9111.4|9123.4|9111.4|9122.8|9110.8|0
1740405750000|2025-02-24 14:02:30|9123.8|9111.8|9114.2|9102.2|9125.7|9115.4|9112.9|9100.9|12
1740405760000|2025-02-24 14:02:40|9113.3|9101.3|9112.3|9100.3|9114.8|9102.8|9111.4|9099.4|1
1740405770000|2025-02-24 14:02:50|9111.3|9099.3|9135.9|9123.9|9145.4|9133.4|9111.3|9099.3|9
1740405780000|2025-02-24 14:03:00|9136.4|9124.4|9136.9|9124.9|9140.9|9128.9|9133.9|9121.9|14
1740405790000|2025-02-24 14:03:10|9136.6|9128.6|9150.9|9138.9|9152.4|9140.4|9136.6|9128.6|4
1740405800000|2025-02-24 14:03:20|9145.9|9133.9|9143.4|9131.4|9146.4|9134.4|9142.4|9130.4|2
1740405810000|2025-02-24 14:03:30|9144.7|9132.7|9145.1|9133.1|9145.1|9133.1|9144.7|9132.7|1
1740405820000|2025-02-24 14:03:40|9145.9|9133.9|9146.1|9134.1|9146.1|9134.1|9145.9|9133.9|0
1740405830000|2025-02-24 14:03:50|9145.6|9133.6|9146.5|9134.5|9146.5|9134.5|9145.4|9133.4|1
1740405840000|2025-02-24 14:04:00|9146.1|9134.1|9130.1|9118.1|9146.1|9134.1|9128.6|9116.6|5
1740405850000|2025-02-24 14:04:10|9132.6|9120.6|9139.5|9127.5|9139.5|9127.5|9132.6|9120.6|3
1740405860000|2025-02-24 14:04:20|9139.9|9127.9|9135.8|9123.8|9140.4|9128.4|9130.7|9118.7|5
1740405870000|2025-02-24 14:04:30|9135.6|9123.6|9129.5|9117.5|9136.4|9124.8|9128.6|9116.6|2
1740405880000|2025-02-24 14:04:40|9130.1|9118.1|9129.3|9117.3|9132.1|9120.1|9129.3|9117.3|4
1740405890000|2025-02-24 14:04:50|9129|9117|9128.5|9116.5|9129|9117|9128.5|9116.5|3
1740405900000|2025-02-24 14:05:00|9128.4|9116.4|9116.5|9104.5|9128.4|9116.4|9115.7|9103.7|1
1740405910000|2025-02-24 14:05:10|9115.6|9103.6|9113.7|9101.7|9116.1|9104.1|9113.7|9101.7|5
1740405920000|2025-02-24 14:05:20|9114.4|9102.4|9115.1|9103.1|9119.8|9107.8|9114.4|9102.4|15
1740405930000|2025-02-24 14:05:30|9114.2|9102.2|9114.9|9102.9|9114.9|9102.9|9114.2|9102.2|0
1740405940000|2025-02-24 14:05:40|9111.9|9103.9|9110.8|9098.8|9111.9|9103.9|9110.8|9098.8|3
1740405950000|2025-02-24 14:05:50|9106.9|9094.9|9101.9|9089.9|9106.9|9094.9|9100.2|9088.2|3
1740405960000|2025-02-24 14:06:00|9101.4|9089.4|9096.6|9084.6|9101.9|9089.9|9095.4|9083.4|0
1740405970000|2025-02-24 14:06:10|9097|9085|9102.9|9090.9|9106.4|9094.4|9097|9085|3
1740405980000|2025-02-24 14:06:20|9098.3|9086.3|9096.5|9084.5|9098.3|9086.3|9095.4|9083.4|3
1740405990000|2025-02-24 14:06:30|9098.4|9086.4|9104.3|9092.3|9106.8|9094.8|9098.4|9086.4|5
1740406010000|2025-02-24 14:06:50|9103.8|9091.8|9095.9|9083.9|9103.8|9091.8|9095.9|9083.9|3
1740406020000|2025-02-24 14:07:00|9096.4|9084.4|9095.5|9083.5|9101.8|9089.8|9095.5|9083.5|2
1740406030000|2025-02-24 14:07:10|9095|9083|9099.5|9087.5|9099.5|9087.5|9094.9|9082.9|1
1740406040000|2025-02-24 14:07:20|9099.9|9087.9|9100.9|9088.9|9103.9|9094.9|9099.9|9087.9|5
1740406050000|2025-02-24 14:07:30|9100|9088|9096.9|9088.9|9100|9090.4|9096.9|9088|2
1740406060000|2025-02-24 14:07:40|9096.4|9090.4|9082.4|9070.4|9096.9|9090.4|9082.4|9070.4|9
1740406070000|2025-02-24 14:07:50|9083.4|9071.4|9082.1|9070.1|9083.4|9071.4|9082.1|9070.1|2
1740406080000|2025-02-24 14:08:00|9081.9|9069.9|9080.1|9068.1|9081.9|9069.9|9080.1|9068.1|0
1740406090000|2025-02-24 14:08:10|9079.9|9067.9|9079.9|9067.9|9079.9|9067.9|9079.9|9067.9|1
1740406100000|2025-02-24 14:08:20|9083|9071|9094.9|9082.9|9095.7|9083.7|9083|9071|5
1740406110000|2025-02-24 14:08:30|9095.3|9083.3|9095.3|9083.3|9095.3|9083.3|9095.3|9083.3|1
1740406120000|2025-02-24 14:08:40|9091.9|9083.9|9095.4|9083.4|9095.5|9084.5|9088.4|9080.4|5
1740406130000|2025-02-24 14:08:50|9095.3|9083.3|9094.9|9082.9|9095.3|9083.3|9094.9|9082.9|1
1740406140000|2025-02-24 14:09:00|9094.4|9082.4|9113.4|9101.4|9113.4|9101.4|9094.4|9082.4|4
1740406150000|2025-02-24 14:09:10|9114.3|9102.3|9112.4|9100.4|9114.5|9102.5|9112.4|9100.4|1
1740406160000|2025-02-24 14:09:20|9111.2|9099.2|9112.5|9100.5|9112.5|9100.5|9110.9|9098.9|1
1740406170000|2025-02-24 14:09:30|9113.1|9101.1|9112.5|9100.5|9113.1|9101.1|9111.2|9099.2|1
1740406180000|2025-02-24 14:09:40|9114.6|9102.6|9118.2|9106.2|9119.9|9107.9|9112.1|9100.1|1
1740406190000|2025-02-24 14:09:50|9114.4|9102.4|9113.3|9105.3|9114.9|9105.3|9111.4|9099.4|1
1740406200000|2025-02-24 14:10:00|9113.7|9105.7|9113.3|9105.3|9113.8|9105.8|9113.3|9105.3|0
1740406210000|2025-02-24 14:10:10|9116.8|9104.8|9124.4|9112.4|9127.7|9115.7|9115.2|9104.8|21
1740406220000|2025-02-24 14:10:20|9126.3|9114.3|9134.2|9122.2|9134.9|9122.9|9126.3|9114.3|2
1740406230000|2025-02-24 14:10:30|9134.4|9122.4|9127.3|9119.3|9136.3|9124.3|9127.3|9118.4|4
1740406240000|2025-02-24 14:10:40|9130.1|9122.1|9133|9121|9135.4|9123.4|9130.1|9118.4|5
1740406250000|2025-02-24 14:10:50|9132.9|9120.9|9136.4|9124.4|9136.4|9124.4|9129.8|9117.8|12
1740406260000|2025-02-24 14:11:00|9136|9124|9137.8|9125.8|9137.8|9125.8|9131.3|9119.3|1
1740406270000|2025-02-24 14:11:10|9138.3|9126.3|9136.8|9124.8|9138.3|9126.3|9136.8|9124.8|1
1740406280000|2025-02-24 14:11:20|9138.3|9126.3|9150.8|9138.8|9151.9|9139.9|9138.3|9126.3|7
1740406290000|2025-02-24 14:11:30|9153.3|9141.3|9152.8|9140.8|9153.3|9141.3|9145.8|9133.8|2
1740406300000|2025-02-24 14:11:40|9153.7|9141.7|9157.3|9145.3|9157.8|9145.8|9151.8|9139.8|4
1740406310000|2025-02-24 14:11:50|9150.3|9138.3|9135.9|9123.9|9150.3|9138.3|9130.3|9118.3|8
1740406320000|2025-02-24 14:12:00|9135.8|9123.8|9133.4|9121.4|9135.8|9123.8|9131.8|9119.8|8
1740406330000|2025-02-24 14:12:10|9130.8|9118.8|9114.4|9102.4|9130.8|9118.8|9114.4|9102.4|1
1740406340000|2025-02-24 14:12:20|9115|9103|9121|9109|9121|9109|9115|9103|4
1740406350000|2025-02-24 14:12:30|9121.2|9109.2|9118.6|9110.6|9121.6|9110.6|9118.6|9109.2|2
1740406360000|2025-02-24 14:12:40|9118.4|9112.4|9116.9|9104.9|9126.1|9114.1|9116.6|9104.6|13
1740406370000|2025-02-24 14:12:50|9114.8|9102.8|9115.6|9103.6|9115.6|9103.6|9112.9|9100.9|3
1740406380000|2025-02-24 14:13:00|9115.5|9103.5|9117.8|9105.8|9117.8|9105.8|9115.5|9103.5|0
1740406400000|2025-02-24 14:13:20|9116.2|9104.2|9115.5|9107.5|9116.2|9107.5|9115.5|9103.5|1
1740406410000|2025-02-24 14:13:30|9113.2|9107.2|9121|9109|9121|9109|9112|9100|7
1740406420000|2025-02-24 14:13:40|9121.2|9109.2|9125|9113|9126.5|9114.5|9121.2|9109.2|1
1740406430000|2025-02-24 14:13:50|9126.3|9114.3|9120.5|9108.5|9126.5|9114.5|9120.5|9108.5|1
1740406440000|2025-02-24 14:14:00|9119.3|9111.3|9124.5|9112.5|9126.5|9114.5|9119.3|9108.3|3
1740406450000|2025-02-24 14:14:10|9124.6|9112.6|9123.4|9115.4|9124.6|9115.4|9123.4|9112.6|0
1740406460000|2025-02-24 14:14:20|9124.1|9116.1|9126.1|9118.1|9126.1|9118.1|9124.1|9116.1|1
1740406470000|2025-02-24 14:14:30|9115.7|9103.7|9110.7|9102.7|9115.7|9103.7|9110.7|9098.7|1
1740406480000|2025-02-24 14:14:40|9113.6|9101.6|9114.2|9106.2|9114.2|9106.2|9113.2|9101.2|2
1740406490000|2025-02-24 14:14:50|9114.1|9102.1|9112.7|9100.7|9114.1|9102.1|9111.6|9099.6|1
1740406500000|2025-02-24 14:15:00|9113.7|9101.7|9114.7|9102.7|9114.7|9102.7|9112.2|9100.2|2
1740406510000|2025-02-24 14:15:10|9117|9105|9111.7|9099.7|9117|9105|9111.2|9099.2|7
1740406520000|2025-02-24 14:15:20|9112.2|9100.2|9109.2|9097.2|9112.2|9102.7|9109.2|9097.2|4
1740406530000|2025-02-24 14:15:30|9112.1|9100.1|9113.2|9101.2|9113.7|9101.7|9112.1|9100.1|3
1740406540000|2025-02-24 14:15:40|9113.6|9101.6|9110.4|9098.4|9113.6|9101.7|9109.7|9098.4|2
1740406550000|2025-02-24 14:15:50|9110.2|9098.2|9136.7|9124.7|9136.7|9124.7|9110.2|9098.2|3
1740406560000|2025-02-24 14:16:00|9137.1|9125.1|9144.6|9132.6|9148.4|9136.4|9137.1|9125.1|3
1740406570000|2025-02-24 14:16:10|9145.5|9133.5|9149.7|9137.7|9149.7|9137.7|9142.1|9130.1|2
1740406580000|2025-02-24 14:16:20|9154.6|9142.6|9158.2|9146.2|9160.2|9148.2|9154.6|9142.6|4
1740406590000|2025-02-24 14:16:30|9154|9142|9147.7|9135.7|9155.1|9143.1|9145|9133|9
1740406600000|2025-02-24 14:16:40|9152.4|9140.4|9157.1|9145.1|9159.9|9147.9|9152.4|9140.4|0
1740406610000|2025-02-24 14:16:50|9156.9|9144.9|9166.9|9154.9|9166.9|9154.9|9156.9|9144.9|4
1740406620000|2025-02-24 14:17:00|9165.8|9153.8|9164.8|9156.8|9165.8|9156.8|9164.3|9153.7|2
1740406630000|2025-02-24 14:17:10|9168.3|9156.3|9178.3|9166.3|9178.3|9166.3|9168.3|9156.3|27
1740406640000|2025-02-24 14:17:20|9177.8|9165.8|9175|9167|9181.3|9173.3|9175|9165.8|18
1740406650000|2025-02-24 14:17:30|9174.8|9166.8|9178.3|9166.3|9179.3|9167.6|9174.8|9164.8|15
1740406660000|2025-02-24 14:17:40|9180.4|9168.4|9183.3|9171.3|9183.3|9171.3|9178.8|9166.8|1
1740406670000|2025-02-24 14:17:50|9184.3|9172.3|9180.3|9168.3|9186.8|9174.8|9179.8|9167.8|24
1740406680000|2025-02-24 14:18:00|9179.8|9167.8|9174.6|9166.6|9184.8|9173.8|9174.6|9166.6|7
1740406690000|2025-02-24 14:18:10|9176.7|9164.7|9182.8|9170.8|9183.9|9171.9|9176.7|9164.7|3
1740406700000|2025-02-24 14:18:20|9181.3|9169.3|9183.3|9171.3|9183.3|9171.3|9179.3|9167.3|3
1740406710000|2025-02-24 14:18:30|9184.3|9172.3|9171.8|9159.8|9184.3|9173.3|9171.8|9159.8|8
1740406720000|2025-02-24 14:18:40|9170.9|9158.9|9160|9148|9171.8|9159.8|9160|9148|2
1740406730000|2025-02-24 14:18:50|9158.8|9146.8|9158.4|9146.4|9158.8|9146.8|9153.9|9145.9|3
1740406740000|2025-02-24 14:19:00|9157.9|9145.9|9155.1|9147.1|9158.8|9147.1|9155.1|9145.9|2
1740406750000|2025-02-24 14:19:10|9161.4|9149.4|9162.4|9150.4|9162.4|9150.4|9161.4|9149.4|1
1740406760000|2025-02-24 14:19:20|9161.9|9153.9|9167.5|9159.5|9167.5|9159.5|9161.9|9153|1
1740406770000|2025-02-24 14:19:30|9167.1|9159.1|9167.6|9159.6|9167.6|9159.6|9166.9|9158.9|0
1740406780000|2025-02-24 14:19:40|9167.1|9159.1|9170.9|9158.9|9170.9|9159.1|9167.1|9158.9|3
1740406790000|2025-02-24 14:19:50|9171.3|9159.3|9171.3|9159.3|9172.9|9162.3|9170.3|9159.3|1
1740406800000|2025-02-24 14:20:00|9172|9160|9181.8|9169.8|9181.8|9169.8|9172|9160|2
1740406810000|2025-02-24 14:20:10|9180.6|9168.6|9173.9|9161.9|9180.6|9168.6|9173.9|9161.9|0
1740406820000|2025-02-24 14:20:20|9171.4|9159.4|9180.7|9168.7|9180.7|9168.7|9171.4|9159.4|4
1740406830000|2025-02-24 14:20:30|9180.8|9168.8|9178.5|9166.5|9180.8|9173.2|9178.5|9166.5|1
1740406840000|2025-02-24 14:20:40|9181.3|9169.3|9174.3|9162.3|9181.3|9169.3|9172.8|9160.8|2
1740406850000|2025-02-24 14:20:50|9171.8|9159.8|9170.3|9158.3|9171.8|9159.8|9169.8|9157.8|1
1740406860000|2025-02-24 14:21:00|9169.9|9157.9|9146.9|9134.9|9169.9|9158.6|9142.5|9134.5|10
1740406870000|2025-02-24 14:21:10|9146|9134|9146|9134|9146.5|9134.5|9146|9134|0
1740406880000|2025-02-24 14:21:20|9145.5|9133.5|9148.3|9136.3|9148.8|9136.8|9143.4|9132.9|1
1740406890000|2025-02-24 14:21:30|9147.8|9135.8|9150.1|9138.1|9150.1|9138.1|9146.9|9134.9|3
1740406900000|2025-02-24 14:21:40|9150.3|9138.3|9150.3|9138.3|9150.3|9138.3|9150.3|9138.3|0
1740406910000|2025-02-24 14:21:50|9149.3|9141.3|9157.3|9145.3|9157.3|9145.3|9149.3|9141.3|1
1740406920000|2025-02-24 14:22:00|9156.3|9144.3|9156.3|9150.3|9156.8|9150.3|9156.2|9144.3|2
1740406930000|2025-02-24 14:22:10|9159.8|9151.8|9164.3|9152.3|9165.9|9153.9|9159.8|9151.8|6
1740406940000|2025-02-24 14:22:20|9159.4|9147.4|9152.9|9140.9|9159.4|9147.4|9152.9|9140.9|2
1740406950000|2025-02-24 14:22:30|9152.8|9140.8|9145|9133|9152.8|9140.8|9145|9133|1
1740406960000|2025-02-24 14:22:40|9138.6|9130.6|9139.2|9127.2|9141|9130.7|9138.6|9127.2|2
1740406970000|2025-02-24 14:22:50|9139.1|9127.1|9133.7|9125.7|9139.1|9127.1|9130.7|9124.7|25
1740406980000|2025-02-24 14:23:00|9133.2|9125.2|9139.2|9127.2|9139.2|9127.2|9133.2|9124.9|4
1740406990000|2025-02-24 14:23:10|9137.7|9129.7|9139.2|9127.2|9139.2|9129.7|9137.7|9127.2|0
1740407000000|2025-02-24 14:23:20|9136.8|9128.8|9136.8|9128.8|9136.8|9128.8|9136.8|9128.8|0
1740407010000|2025-02-24 14:23:30|9136.7|9128.7|9137.2|9125.2|9137.2|9128.7|9136.7|9125.2|0
1740407020000|2025-02-24 14:23:40|9137.3|9125.3|9137.3|9125.3|9137.3|9125.3|9137.3|9125.3|0
1740407040000|2025-02-24 14:24:00|9137.2|9125.2|9139.7|9127.7|9142.1|9130.1|9137.2|9125.2|2
1740407050000|2025-02-24 14:24:10|9139.2|9127.2|9138.9|9126.9|9139.2|9129.7|9137.7|9126.9|0
1740407060000|2025-02-24 14:24:20|9137.6|9129.6|9137.6|9129.6|9137.6|9129.6|9137.6|9129.6|0
1740407070000|2025-02-24 14:24:30|9137.7|9129.7|9137.2|9125.2|9138.6|9129.7|9137.2|9125.2|1
1740407080000|2025-02-24 14:24:40|9132.8|9124.8|9127.5|9121.5|9134.5|9124.9|9127.5|9120.7|10
1740407090000|2025-02-24 14:24:50|9130|9122|9131.8|9123.8|9135.2|9123.8|9130|9122|2
1740407100000|2025-02-24 14:25:00|9131.9|9123.9|9122.9|9114.9|9132.5|9123.9|9119.1|9112.2|9
1740407110000|2025-02-24 14:25:10|9125.7|9113.7|9134.8|9122.8|9135.7|9124.7|9125.7|9113.7|5
1740407120000|2025-02-24 14:25:20|9138.2|9126.2|9133.6|9121.6|9138.2|9126.2|9133.6|9121.6|1
1740407130000|2025-02-24 14:25:30|9134.7|9122.7|9134.7|9122.7|9134.7|9122.7|9134.7|9122.7|0
1740407140000|2025-02-24 14:25:40|9134.6|9122.6|9138.2|9126.2|9140.7|9128.7|9134.6|9122.6|5
1740407150000|2025-02-24 14:25:50|9135.8|9127.8|9136.5|9124.5|9138.1|9128.6|9135.6|9124|2
1740407160000|2025-02-24 14:26:00|9136.6|9124.6|9129.5|9123.5|9136.6|9124.6|9129.5|9121.6|1
1740407170000|2025-02-24 14:26:10|9130.3|9124.3|9139|9127|9139|9127|9130.3|9124.3|3
1740407180000|2025-02-24 14:26:20|9139.8|9127.8|9139.5|9127.5|9140.1|9128.1|9138.9|9126.9|1
1740407190000|2025-02-24 14:26:30|9139.4|9127.4|9143.6|9131.6|9143.6|9131.9|9139.4|9127.4|3
1740407200000|2025-02-24 14:26:40|9143.8|9131.8|9135.8|9123.8|9143.8|9131.8|9133.6|9121.6|2
1740407210000|2025-02-24 14:26:50|9137.3|9125.3|9134.3|9122.3|9137.8|9125.8|9132.4|9120.4|0
1740407220000|2025-02-24 14:27:00|9133.3|9121.3|9125.5|9113.5|9133.3|9121.3|9125.5|9113.5|5
1740407230000|2025-02-24 14:27:10|9125.3|9113.3|9122|9110|9125.3|9113.3|9122|9110|2
1740407240000|2025-02-24 14:27:20|9116|9104|9116.5|9104.5|9118.3|9106.3|9115.6|9103.6|1
1740407250000|2025-02-24 14:27:30|9115.9|9103.9|9145.3|9133.3|9145.3|9133.3|9115.1|9103.1|2
1740407260000|2025-02-24 14:27:40|9145.8|9133.8|9139.4|9131.4|9147.3|9135.3|9139.3|9127.3|5
1740407270000|2025-02-24 14:27:50|9146.3|9134.3|9146.4|9134.4|9147.3|9135.3|9146.3|9134.3|1
1740407280000|2025-02-24 14:28:00|9146.8|9134.8|9143.8|9131.8|9146.8|9134.8|9137.9|9125.9|1
1740407290000|2025-02-24 14:28:10|9142.8|9130.8|9141.8|9129.8|9143.3|9131.3|9141.3|9129.3|0
1740407300000|2025-02-24 14:28:20|9141.3|9129.3|9150.3|9138.3|9150.3|9138.3|9141.3|9129.3|1
1740407310000|2025-02-24 14:28:30|9149.1|9137.1|9148.5|9136.5|9149.1|9137.1|9148.5|9136.5|1
1740407320000|2025-02-24 14:28:40|9144.5|9132.5|9141|9129|9147.4|9135.4|9139.4|9127.4|3
1740407330000|2025-02-24 14:28:50|9141.1|9129.1|9142.8|9130.8|9142.8|9130.8|9141.1|9129.1|1
1740407340000|2025-02-24 14:29:00|9143.1|9131.1|9149.3|9137.3|9149.3|9137.3|9143.1|9131.1|3
1740407350000|2025-02-24 14:29:10|9149.9|9137.9|9154.5|9142.5|9156.9|9144.9|9149.9|9137.9|0
1740407370000|2025-02-24 14:29:30|9155.1|9143.1|9171.9|9159.9|9171.9|9159.9|9155.1|9143.1|3
1740407380000|2025-02-24 14:29:40|9171.3|9159.3|9161.5|9149.5|9171.3|9159.3|9158.6|9146.6|2
1740407400000|2025-02-24 14:30:00|9161.6|9149.6|9145|9133|9161.6|9149.6|9145|9133|4
1740407410000|2025-02-24 14:30:10|9145.1|9133.1|9145.5|9133.5|9145.6|9134.6|9139.6|9132.1|8
1740407420000|2025-02-24 14:30:20|9145|9133|9145|9133|9145|9133|9145|9133|0
1740407430000|2025-02-24 14:30:30|9142.5|9134.5|9146.5|9134.5|9146.6|9134.6|9142.5|9134.5|8
1740407450000|2025-02-24 14:30:50|9145.9|9133.9|9144.1|9132.1|9145.9|9135.5|9143|9132.1|18
1740407460000|2025-02-24 14:31:00|9143.8|9131.8|9143.2|9135.2|9143.8|9135.2|9142.3|9131.8|2
1740407470000|2025-02-24 14:31:10|9153.3|9141.3|9140.4|9128.4|9157.2|9145.2|9140.4|9128.4|9
1740407480000|2025-02-24 14:31:20|9140.3|9128.3|9134.8|9122.8|9140.3|9128.3|9134.8|9122.8|2
1740407490000|2025-02-24 14:31:30|9134.4|9122.4|9133.8|9121.8|9134.4|9122.4|9133.8|9121.8|0
1740407500000|2025-02-24 14:31:40|9130.2|9122.2|9146.2|9134.2|9146.9|9134.9|9128.2|9121.7|18
1740407510000|2025-02-24 14:31:50|9148.2|9136.2|9143.7|9131.7|9148.2|9136.2|9140.7|9128.7|11
1740407520000|2025-02-24 14:32:00|9142.2|9134.2|9142.2|9130.2|9142.7|9136.2|9141.7|9129.7|3
1740407530000|2025-02-24 14:32:10|9141.2|9133.2|9141.8|9129.8|9142.4|9133.2|9141.2|9129.8|0
1740407540000|2025-02-24 14:32:20|9141.4|9129.4|9138.8|9126.8|9141.4|9129.4|9138.8|9126.8|1
1740407550000|2025-02-24 14:32:30|9139.8|9127.8|9141.3|9133.3|9141.3|9133.3|9138.5|9127.8|4
1740407560000|2025-02-24 14:32:40|9139.3|9123|9138.3|9126.3|9139.3|9126.8|9131.3|9122.3|3
1740407570000|2025-02-24 14:32:50|9138.7|9126.7|9136.8|9128.8|9138.7|9129.8|9136.8|9126.7|2
1740407580000|2025-02-24 14:33:00|9135.4|9129.4|9135.4|9129.4|9135.4|9129.4|9135.4|9129.4|0
1740407590000|2025-02-24 14:33:10|9135.3|9129.3|9135.8|9123.8|9135.8|9129.3|9129.7|9120.8|20
1740407600000|2025-02-24 14:33:20|9135.4|9123.4|9131.9|9123.9|9135.4|9124.5|9131.9|9123.4|0
1740407610000|2025-02-24 14:33:30|9131.8|9123.8|9139.7|9127.7|9139.8|9127.8|9128.5|9122.2|6
1740407620000|2025-02-24 14:33:40|9140.6|9128.6|9138.3|9130.3|9140.9|9130.3|9138.2|9127.8|0
1740407630000|2025-02-24 14:33:50|9137.8|9129.8|9139.3|9127.3|9143.8|9134.2|9135.9|9123.9|7
1740407640000|2025-02-24 14:34:00|9138.7|9126.7|9139.8|9131.8|9146.8|9134.8|9138.7|9126.7|3
1740407650000|2025-02-24 14:34:10|9139.2|9133.2|9141.1|9129.1|9141.1|9133.2|9139.2|9129.1|1
1740407660000|2025-02-24 14:34:20|9138|9130|9141.3|9129.3|9145.1|9133.2|9137.8|9128.5|3
1740407670000|2025-02-24 14:34:30|9140.1|9128.1|9139.8|9127.8|9140.1|9128.1|9139.8|9127.8|1
1740407680000|2025-02-24 14:34:40|9139|9127|9148.2|9140.2|9149.2|9140.2|9138.3|9126.3|3
1740407690000|2025-02-24 14:34:50|9147.8|9139.8|9151.7|9139.7|9151.7|9140.8|9146.3|9139.7|4
1740407700000|2025-02-24 14:35:00|9147.3|9141.3|9149.4|9143.4|9152.8|9143.4|9147.3|9140.8|1
1740407710000|2025-02-24 14:35:10|9149.3|9143.3|9153.2|9141.2|9154.7|9146.7|9149.3|9141.2|13
1740407720000|2025-02-24 14:35:20|9151.2|9139.2|9144.2|9136.2|9151.2|9140.2|9137.2|9129.7|6
1740407730000|2025-02-24 14:35:30|9145.3|9137.3|9144.2|9136.2|9147.2|9137.3|9144.2|9134.7|1
1740407740000|2025-02-24 14:35:40|9143.8|9135.8|9142.3|9134.3|9143.8|9135.8|9140.8|9131.7|4
1740407750000|2025-02-24 14:35:50|9142.8|9134.8|9143.3|9137.3|9143.3|9137.3|9142.2|9134.4|4
1740407760000|2025-02-24 14:36:00|9150.7|9142.7|9157.9|9145.9|9163.9|9152.4|9150.6|9141|36
1740407770000|2025-02-24 14:36:10|9157.4|9145.4|9151.9|9139.9|9157.4|9145.4|9149.4|9138.9|3
1740407780000|2025-02-24 14:36:20|9146.8|9140.8|9150.2|9142.2|9151.8|9142.2|9146|9138|3
1740407790000|2025-02-24 14:36:30|9150.4|9142.4|9159.8|9151.8|9166.9|9154.9|9150.4|9142.4|4
1740407800000|2025-02-24 14:36:40|9159.3|9153.3|9159|9147|9159.4|9153.4|9159|9147|2
1740407810000|2025-02-24 14:36:50|9159.2|9147.2|9159.4|9147.4|9159.4|9147.4|9158.9|9146.9|0
1740407820000|2025-02-24 14:37:00|9158.1|9146.1|9165.8|9153.8|9165.8|9158.3|9156.4|9146.1|6
1740407830000|2025-02-24 14:37:10|9164.3|9156.3|9165.8|9153.8|9165.8|9156.3|9164.3|9153.8|0
1740407840000|2025-02-24 14:37:20|9163.3|9151.3|9163.4|9151.4|9163.4|9151.4|9161.9|9149.9|3
1740407850000|2025-02-24 14:37:30|9163|9151|9159.7|9153.7|9168.3|9158.3|9159.7|9149.9|6
1740407860000|2025-02-24 14:37:40|9159.5|9153.5|9164.2|9156.2|9165.9|9156.4|9159.5|9153.5|4
1740407870000|2025-02-24 14:37:50|9164.8|9158.8|9164.3|9156.3|9164.9|9158.8|9164.3|9156.3|3
1740407880000|2025-02-24 14:38:00|9164.7|9156.7|9164.2|9158.2|9164.7|9158.2|9164.2|9156.7|0
1740407890000|2025-02-24 14:38:10|9164.3|9158.3|9167.9|9159.9|9174.8|9162.8|9164.3|9158.3|3
1740407900000|2025-02-24 14:38:20|9167.2|9159.2|9147.3|9139.3|9167.2|9159.2|9144.6|9138.1|12
1740407910000|2025-02-24 14:38:30|9147.5|9139.5|9148.8|9136.8|9153.9|9144.3|9140|9134|5
1740407920000|2025-02-24 14:38:40|9147.4|9139.4|9143.5|9131.5|9149|9139.4|9139|9127|3
1740407930000|2025-02-24 14:38:50|9143|9131|9140.9|9132.9|9143|9133.5|9140.5|9131|2
1740407940000|2025-02-24 14:39:00|9141|9133|9146.9|9134.9|9147.3|9137.4|9141|9133|4
1740407950000|2025-02-24 14:39:10|9144.4|9136.4|9133.4|9121.4|9144.4|9136.4|9133.4|9121.4|4
1740407960000|2025-02-24 14:39:20|9133.3|9121.3|9131.8|9119.8|9134.9|9122.9|9131.8|9119.8|2
1740407970000|2025-02-24 14:39:30|9129.5|9121.5|9134|9122|9134.9|9122.9|9129.5|9121.5|3
1740407980000|2025-02-24 14:39:40|9133|9121|9132.4|9124.4|9133.4|9124.4|9132.4|9120.8|0
1740407990000|2025-02-24 14:39:50|9132|9124|9132|9124|9132|9124|9132|9124|0
1740408000000|2025-02-24 14:40:00|9131.9|9123.9|9140.4|9132.4|9141.1|9132.9|9129.9|9122|4
1740408010000|2025-02-24 14:40:10|9140.7|9132.7|9145.8|9133.8|9152.7|9140.7|9140.7|9132.7|3
1740408020000|2025-02-24 14:40:20|9145.6|9133.6|9143.4|9135.4|9147.3|9135.4|9141.5|9129.5|3
1740408030000|2025-02-24 14:40:30|9144.5|9132.5|9150.9|9138.9|9150.9|9138.9|9143.1|9132.4|9
1740408040000|2025-02-24 14:40:40|9149.9|9141.9|9150.3|9144.3|9150.9|9144.3|9149.7|9141.9|0
1740408050000|2025-02-24 14:40:50|9150.4|9144.4|9150.4|9144.4|9150.4|9144.4|9150.4|9144.4|6
1740408060000|2025-02-24 14:41:00|9151.3|9139.3|9144.9|9138.9|9151.3|9139.3|9144.9|9136.9|7
1740408070000|2025-02-24 14:41:10|9144.4|9136.9|9144.4|9138.4|9144.4|9138.4|9144.4|9136.9|3
1740408080000|2025-02-24 14:41:20|9144.9|9136.9|9149.4|9137.4|9151|9142.4|9144.9|9135.9|10
1740408090000|2025-02-24 14:41:30|9148.4|9140.4|9148.4|9140.4|9148.4|9140.4|9148.4|9140.4|0
1740408100000|2025-02-24 14:41:40|9149.9|9137.9|9142.4|9136.4|9149.9|9137.9|9142.4|9136.4|5
1740408110000|2025-02-24 14:41:50|9143.4|9137.4|9158.3|9146.3|9158.9|9146.9|9142.9|9135.8|23
1740408120000|2025-02-24 14:42:00|9158.4|9146.4|9155.4|9149.4|9160.3|9149.4|9155.4|9146.4|0
1740408130000|2025-02-24 14:42:10|9153.9|9141.9|9152.5|9140.5|9154.4|9142.4|9152.5|9140.5|3
1740408140000|2025-02-24 14:42:20|9152.1|9140.1|9148.9|9140.9|9152.1|9142.4|9148.4|9137.4|5
1740408150000|2025-02-24 14:42:30|9149.1|9143.1|9156.4|9144.4|9156.9|9146.5|9149.1|9143|2
1740408160000|2025-02-24 14:42:40|9156.8|9144.8|9164|9152|9164.9|9152.9|9156.8|9144.8|3
1740408170000|2025-02-24 14:42:50|9162.9|9150.9|9162.4|9154.4|9164.9|9154.4|9162.4|9150.9|1
1740408180000|2025-02-24 14:43:00|9162.3|9154.3|9149.9|9141.9|9162.3|9154.3|9149.9|9141.5|4
1740408190000|2025-02-24 14:43:10|9149.3|9141.3|9143.9|9137.9|9149.3|9141.3|9143.4|9135.9|10
1740408200000|2025-02-24 14:43:20|||||||||1
1740408210000|2025-02-24 14:43:30|9135|9123|9130.4|9124.4|9136.1|9124.6|9130.4|9121.9|21
1740408220000|2025-02-24 14:43:40|9135.1|9127.1|9132.4|9120.4|9135.4|9127.5|9128|9120.4|8
1740408230000|2025-02-24 14:43:50|9131.9|9119.9|9128.9|9120.9|9131.9|9120.9|9128.9|9119.9|3
1740408240000|2025-02-24 14:44:00|9125.9|9119.9|9134.9|9126.9|9137.8|9127.4|9125.9|9119.9|2
1740408250000|2025-02-24 14:44:10|9133.4|9127.4|9129.9|9121.9|9133.8|9127.4|9129.4|9119.9|1
1740408260000|2025-02-24 14:44:20|9129.4|9123.4|9129.9|9121.9|9129.9|9123.4|9129.4|9121.9|1
1740408270000|2025-02-24 14:44:30|9130|9123.9|9129.3|9123.3|9130|9123.9|9128.4|9121.8|0
1740408280000|2025-02-24 14:44:40|9129.4|9123.4|9127.9|9121.9|9129.4|9123.4|9127.9|9121.9|3
1740408290000|2025-02-24 14:44:50|9103.9|9091.9|9101|9089|9103.9|9093.1|9098|9088.9|5
1740408300000|2025-02-24 14:45:00|9095.5|9089.5|9102.7|9090.7|9104.4|9095.3|9095.5|9089.1|4
1740408310000|2025-02-24 14:45:10|9101.5|9093.5|9102.1|9090.1|9102.8|9093.5|9101.5|9089.7|0
1740408320000|2025-02-24 14:45:20|9100.5|9092.5|9108.9|9100.9|9112.7|9101.4|9100.5|9092.5|6
1740408330000|2025-02-24 14:45:30|9108.4|9102.4|9108.4|9102.4|9108.4|9102.4|9108.4|9102.4|0
1740408340000|2025-02-24 14:45:40|9108.1|9102.1|9104.4|9092.4|9109.9|9102.1|9103.7|9092.4|5
1740408350000|2025-02-24 14:45:50|9103.9|9091.9|9105.5|9097.5|9108.8|9097.5|9102.2|9090.9|6
1740408360000|2025-02-24 14:46:00|9105.4|9097.4|9108.9|9096.9|9109.3|9097.4|9102.2|9091.8|4
1740408370000|2025-02-24 14:46:10|9106.4|9098.4|9105.9|9097.9|9106.4|9098.4|9105.9|9097.9|0
1740408380000|2025-02-24 14:46:20|9104.9|9092.9|9101.4|9095.4|9104.9|9096.2|9101.4|9090.9|4
1740408390000|2025-02-24 14:46:30|9101.9|9095.9|9086.7|9078.7|9107.8|9095.9|9085.7|9073.7|8
1740408400000|2025-02-24 14:46:40|9086.3|9078.3|9086.8|9074.8|9087.7|9078.3|9080.8|9073.2|5
1740408410000|2025-02-24 14:46:50|9087.7|9075.7|9085.8|9079.8|9091.7|9079.8|9085.8|9075.7|4
1740408420000|2025-02-24 14:47:00|9085.3|9079.3|9088|9080|9092.6|9080.6|9076.4|9064.4|8
1740408430000|2025-02-24 14:47:10|9093.4|9081.4|9096.9|9084.9|9101.2|9093.2|9090.4|9081.4|7
1740408440000|2025-02-24 14:47:20|9095.7|9083.7|9093.8|9081.8|9101.8|9090.2|9093.6|9081.8|6
1740408450000|2025-02-24 14:47:30|9093.4|9081.4|9091.8|9083.8|9094.8|9083.8|9091.8|9081.3|2
1740408460000|2025-02-24 14:47:40|9093.4|9081.4|9091.8|9083.8|9093.4|9083.8|9091.8|9081.3|5
1740408470000|2025-02-24 14:47:50|9099.4|9085.8|9096.3|9088.3|9101.3|9089.3|9096.3|9083.8|1
1740408480000|2025-02-24 14:48:00|9096.1|9088.1|9106.8|9094.8|9106.8|9094.8|9095.4|9088.1|3
1740408490000|2025-02-24 14:48:10|9107.1|9095.1|9104.3|9092.3|9113|9103.5|9104.3|9092.3|6
1740408500000|2025-02-24 14:48:20|9104.1|9092.1|9096.7|9088.7|9104.1|9092.1|9096.7|9088.2|1
1740408510000|2025-02-24 14:48:30|9096.2|9088.2|9093.1|9081.1|9096.2|9089.6|9092.7|9080.7|3
1740408520000|2025-02-24 14:48:40|9092.1|9080.1|9087.6|9075.6|9092.1|9080.1|9086.3|9074.3|0
1740408530000|2025-02-24 14:48:50|9087.2|9075.2|9082.8|9070.8|9087.2|9075.2|9082.8|9070.8|1
1740408540000|2025-02-24 14:49:00|9085.9|9073.9|9112.1|9100.1|9123.2|9111.2|9085.9|9073.9|12
1740408550000|2025-02-24 14:49:10|9111.2|9099.2|9131|9119|9131.9|9119.9|9111|9099|16
1740408560000|2025-02-24 14:49:20|9129.6|9117.6|9121.8|9113.8|9129.6|9117.6|9121.6|9113.8|4
1740408570000|2025-02-24 14:49:30|9121.7|9113.7|9121.7|9113.7|9121.7|9113.7|9121.7|9113.7|0
1740408580000|2025-02-24 14:49:40|9120|9108|9112.5|9104.5|9120|9108|9111.4|9099.4|2
1740408590000|2025-02-24 14:49:50|9112|9106|9109.9|9101.9|9112|9106|9109.9|9101.9|1
1740408600000|2025-02-24 14:50:00|9109.8|9103.9|9110.8|9102.8|9112.3|9103.9|9109.8|9100.3|4
1740408610000|2025-02-24 14:50:10|9130|9118|9117.6|9105.6|9130.3|9118.3|9117.6|9105.6|3
1740408620000|2025-02-24 14:50:20|9116.7|9104.7|9113.6|9101.6|9116.7|9104.7|9104.8|9094.3|3
1740408630000|2025-02-24 14:50:30|9113.5|9101.5|9104.8|9096.8|9113.5|9101.5|9104.8|9095.3|1
1740408640000|2025-02-24 14:50:40|9105.3|9097.3|9104.4|9096.4|9105.3|9097.3|9104.4|9096.4|1
1740408650000|2025-02-24 14:50:50|9104.3|9096.3|9093.4|9085.4|9104.3|9096.3|9091.1|9085.1|4
1740408660000|2025-02-24 14:51:00|9093.3|9085.3|9084|9076|9093.3|9085.9|9084|9073.1|7
1740408670000|2025-02-24 14:51:10|9083.5|9075.5|9082|9076|9083.8|9076|9081.9|9075.5|2
1740408680000|2025-02-24 14:51:20|9088.1|9076.1|9093.7|9085.7|9096.9|9085.7|9085.5|9075|12
1740408690000|2025-02-24 14:51:30|9094|9086|9093.2|9081.2|9094|9086.6|9092.5|9080.6|2
1740408700000|2025-02-24 14:51:40|9088.9|9082.9|9091.2|9079.2|9096.8|9084.8|9088.9|9078.7|3
1740408710000|2025-02-24 14:51:50|9090.7|9078.7|9084.2|9072.2|9091.2|9079.2|9083|9071|1
1740408720000|2025-02-24 14:52:00|9083.7|9071.7|9082.5|9076.5|9083.8|9076.6|9078.5|9070.7|7
1740408740000|2025-02-24 14:52:20|9084.2|9072.2|9074.9|9062.9|9084.2|9072.2|9074.9|9062.9|7
1740408750000|2025-02-24 14:52:30|9072.5|9064.5|9078.9|9066.9|9079.9|9068.7|9072.4|9064.4|4
1740408760000|2025-02-24 14:52:40|9079.3|9067.3|9079.5|9067.5|9079.5|9067.5|9079.3|9067.3|0
1740408770000|2025-02-24 14:52:50|9078.2|9066.2|9056|9048|9078.2|9066.2|9056|9048|34
1740408780000|2025-02-24 14:53:00|9055.6|9049.6|9037.2|9031.2|9061|9049.9|9036.2|9029.8|15
1740408790000|2025-02-24 14:53:10|9036.8|9030.8|9038.7|9030.7|9048.7|9036.7|9036.8|9030.2|7
1740408800000|2025-02-24 14:53:20|9038.2|9030.2|9043.2|9031.2|9043.5|9033.6|9036.1|9030.1|9
1740408810000|2025-02-24 14:53:30|9040.2|9032.2|9019.9|9007.9|9043.6|9032.8|9016|9004|24
1740408820000|2025-02-24 14:53:40|9018.9|9006.9|9017.5|9005.5|9019.8|9007.9|9015.9|9005|5
1740408830000|2025-02-24 14:53:50|9015|9007|9016.5|9004.5|9017.5|9007|9015|9004.5|6
1740408840000|2025-02-24 14:54:00|9016|9004|9019.9|9007.9|9022.5|9010.5|9016|9004|4
1740408850000|2025-02-24 14:54:10|9019.6|9007.6|9021.4|9009.4|9021.4|9010.1|9017.9|9007.4|1
1740408860000|2025-02-24 14:54:20|9017.5|9009.5|9017|9005|9018|9009.5|9016.6|9004.6|1
1740408870000|2025-02-24 14:54:30|9016.6|9004.6|9016.4|9004.4|9016.6|9005.9|9011.9|9004.4|1
1740408880000|2025-02-24 14:54:40|9014.1|9006.1|9017.1|9005.1|9022.4|9010.4|9014.1|9005.1|6
1740408890000|2025-02-24 14:54:50|9014.2|9006.2|9010.2|9002.2|9015.6|9006.2|9007.3|8998.7|7
1740408900000|2025-02-24 14:55:00|9010.8|9002.8|9021.1|9009.1|9021.1|9012.4|9010.8|9002.8|6
1740408910000|2025-02-24 14:55:10|9021.4|9009.4|9034|9022|9034.1|9022.1|9019.8|9009.4|5
1740408920000|2025-02-24 14:55:20|9032.6|9024.6|9038.6|9032.6|9043.9|9032.7|9032.6|9024.6|18
1740408930000|2025-02-24 14:55:30|9039|9033|9035|9023|9039|9033|9030.6|9021.4|2
1740408940000|2025-02-24 14:55:40|9033.1|9025.1|9044.4|9036.4|9046.8|9036.4|9033.1|9025.1|6
1740408950000|2025-02-24 14:55:50|9043.9|9031.9|9065.7|9053.7|9065.8|9053.8|9040.2|9028.2|10
1740408960000|2025-02-24 14:56:00|9060.8|9048.8|9060.8|9048.8|9060.8|9048.8|9060.8|9048.8|1
1740408970000|2025-02-24 14:56:10|9058.3|9046.3|9051|9043|9059.5|9050.7|9050.6|9040|7
1740408980000|2025-02-24 14:56:20|9043|9031|9029.2|9017.2|9043|9031|9024|9015.1|7
1740408990000|2025-02-24 14:56:30|9028.9|9016.9|9028.9|9016.9|9028.9|9019.5|9022.5|9016.5|4
1740409000000|2025-02-24 14:56:40|9029|9017|9041.6|9029.6|9041.6|9029.6|9029|9017|3
1740409010000|2025-02-24 14:56:50|9048.6|9036.6|9052.2|9040.2|9052.6|9041.5|9048.6|9036.6|2
1740409020000|2025-02-24 14:57:00|9053.9|9041.9|9052.6|9040.6|9057|9045|9052.6|9040.6|1
1740409030000|2025-02-24 14:57:10|9054.6|9042.6|9042.9|9030.9|9055.2|9043.5|9042.2|9030.2|4
1740409040000|2025-02-24 14:57:20|9040.4|9032.4|9040.4|9032.4|9040.4|9032.4|9040.4|9032.4|0
1740409050000|2025-02-24 14:57:30|9040.1|9032.1|9038.5|9026.5|9041.3|9032.1|9033.5|9023.5|4
1740409060000|2025-02-24 14:57:40|9038|9026|9038.9|9026.9|9038.9|9026.9|9038|9026|1
1740409070000|2025-02-24 14:57:50|9041.3|9029.3|9048.8|9036.8|9049.1|9037.1|9041.3|9029.3|2
1740409080000|2025-02-24 14:58:00|9048.4|9036.4|9049.5|9041.5|9050.3|9041.5|9046.5|9036.4|4
1740409090000|2025-02-24 14:58:10|9049.3|9043.3|9044|9038|9050|9043.5|9044|9037.5|4
1740409100000|2025-02-24 14:58:20|9048.5|9042.5|9049.5|9037.5|9054|9043.4|9048.5|9037|7
1740409110000|2025-02-24 14:58:30|9047.8|9035.8|9046.6|9034.6|9047.8|9035.8|9046.6|9034.6|0
1740409120000|2025-02-24 14:58:40|9046|9034|9039.6|9027.6|9046|9034|9033.6|9021.6|9
1740409130000|2025-02-24 14:58:50|9039|9027|9035.6|9023.6|9042|9030|9028.1|9022.1|5
1740409140000|2025-02-24 14:59:00|9036.5|9024.5|9034.2|9022.2|9036.7|9024.7|9034.2|9022.2|0
1740409150000|2025-02-24 14:59:10|9034.1|9022.1|9033.7|9021.7|9037.5|9028.9|9033.7|9021.7|9
1740409160000|2025-02-24 14:59:20|9032.6|9024.6|9041.6|9029.6|9041.6|9029.6|9032.6|9024.6|6
1740409170000|2025-02-24 14:59:30|9042.1|9030.1|9037.7|9025.7|9045.9|9034.2|9037.7|9025.7|1
1740409180000|2025-02-24 14:59:40|9037.6|9025.6|9036.2|9024.2|9037.6|9025.6|9035.8|9023.8|1
1740409200000|2025-02-24 15:00:00|9036.7|9024.7|9026.2|9014.2|9036.7|9024.7|9025.3|9013.3|2
1740409210000|2025-02-24 15:00:10|9025.7|9013.7|9027.7|9019.7|9033.6|9021.6|9023.8|9011.8|7
1740409220000|2025-02-24 15:00:20|9028.5|9016.5|9023|9011|9028.5|9016.5|9020.6|9008.6|11
1740409230000|2025-02-24 15:00:30|9024.1|9012.1|9025|9013|9025.9|9019.9|9020.5|9008.5|8
1740409240000|2025-02-24 15:00:40|9024.6|9012.6|9038.6|9026.6|9041.9|9029.9|9021.6|9009.6|18
1740409250000|2025-02-24 15:00:50|9039|9027|9046.2|9034.2|9046.2|9034.2|9039|9027|2
1740409260000|2025-02-24 15:01:00|9046.3|9034.3|9050.3|9038.3|9050.3|9038.3|9040.9|9028.9|2
1740409270000|2025-02-24 15:01:10|9050.8|9038.8|9049.8|9037.8|9051.3|9039.3|9049.4|9037.4|0
1740409280000|2025-02-24 15:01:20|9049|9037|9036.2|9030.2|9049|9037|9036.2|9028.4|3
1740409290000|2025-02-24 15:01:30|9035.9|9029.9|9039.8|9027.8|9040.8|9029.9|9035.9|9025.7|4
1740409300000|2025-02-24 15:01:40|9038.6|9026.6|9015.2|9007.2|9038.6|9026.6|9015.2|9007.2|13
1740409310000|2025-02-24 15:01:50|9014.8|9006.8|9016.7|9004.7|9016.7|9006.8|9009|9001|14
1740409320000|2025-02-24 15:02:00|9016.8|9004.8|9013.9|9001.9|9016.8|9004.8|9013.9|9001.9|1
1740409330000|2025-02-24 15:02:10|9014.3|9002.3|9014.3|9002.3|9014.4|9002.4|9014.3|9002.3|1
1740409340000|2025-02-24 15:02:20|9011.9|9003.9|9013|9001|9013.3|9003.9|9008.3|9001|2
1740409350000|2025-02-24 15:02:30|9013.3|9001.3|9002.3|8990.3|9013.8|9002.3|9002.3|8990.3|8
1740409360000|2025-02-24 15:02:40|9002|8990|8997.1|8985.1|9002|8990|8996|8984|7
1740409370000|2025-02-24 15:02:50|8973.9|8965.9|8988.7|8982.7|8991.3|8982.8|8973.5|8961.5|35
1740409380000|2025-02-24 15:03:00|8988.4|8982.4|8984.8|8976.8|8990.3|8982.4|8982.8|8973.4|3
1740409390000|2025-02-24 15:03:10|8984.5|8976.5|8978.6|8972.6|8985.7|8976.5|8978.6|8972.4|7
1740409400000|2025-02-24 15:03:20|8980.4|8972.4|8989.2|8981.2|8997.6|8989.6|8980.4|8972.4|17
1740409410000|2025-02-24 15:03:30|8989.1|8981.1|8998.6|8986.6|9000.6|8988.6|8985.7|8973.7|15
1740409420000|2025-02-24 15:03:40|8997.4|8985.4|8994|8982|8997.4|8985.4|8988.4|8976.4|2
1740409430000|2025-02-24 15:03:50|8995.1|8983.1|8985.4|8973.4|8995.5|8983.5|8985.4|8973.4|1
1740409440000|2025-02-24 15:04:00|8984.9|8972.9|8976.4|8964.4|8985.4|8977|8975.9|8963.9|9
1740409450000|2025-02-24 15:04:10|8975.9|8963.9|8976.9|8964.9|8977.4|8965.4|8975.9|8963.9|4
1740409460000|2025-02-24 15:04:20|8976.2|8964.2|8964.3|8952.3|8976.2|8964.2|8956.7|8944.7|30
1740409470000|2025-02-24 15:04:30|8964.4|8952.4|8960.2|8952.2|8966.5|8954.5|8959.2|8949.7|17
1740409480000|2025-02-24 15:04:40|8966|8954|8963|8955|8966.6|8955|8962.6|8951.1|12
1740409490000|2025-02-24 15:04:50|8962.7|8954.7|8962.5|8950.5|8963.1|8954.7|8960.1|8950.5|3
1740409500000|2025-02-24 15:05:00|8962.9|8950.9|8976.5|8964.5|8977.5|8965.5|8962.9|8950.9|14
1740409510000|2025-02-24 15:05:10|8976.1|8964.1|8975.5|8963.5|8976.1|8964.1|8975.1|8963.1|0
1740409520000|2025-02-24 15:05:20|8975.6|8963.6|8973.2|8967.2|8976|8967.2|8965.2|8954.8|11
1740409530000|2025-02-24 15:05:30|8979.1|8967.1|8987.4|8975.4|8990.7|8978.7|8975.6|8967.1|5
1740409540000|2025-02-24 15:05:40|8986.2|8974.2|8975.7|8963.7|8986.2|8974.2|8975.1|8963.1|3
1740409550000|2025-02-24 15:05:50|8974.9|8962.9|8981.2|8975.2|8983.2|8975.2|8974.6|8962.6|1
1740409560000|2025-02-24 15:06:00|8981.5|8975.5|8986.9|8974.9|8988.9|8976.9|8981.5|8970.8|8
1740409570000|2025-02-24 15:06:10|8980.2|8972.2|8991.6|8979.6|8994|8982|8979.7|8971.7|4
1740409580000|2025-02-24 15:06:20|8990.3|8978.3|8980.2|8972.2|8994.4|8982.4|8980.2|8971.9|15
1740409590000|2025-02-24 15:06:30|8979.9|8971.9|8983.7|8971.7|8983.7|8971.9|8979.3|8970.5|2
1740409600000|2025-02-24 15:06:40|8983.2|8971.2|8979.3|8971.3|8983.2|8973.7|8979.2|8971.2|4
1740409610000|2025-02-24 15:06:50|8980.8|8972.8|8979.1|8971.1|8982.2|8972.8|8979.1|8970.1|9
1740409620000|2025-02-24 15:07:00|8978.5|8972.5|8979|8971|8979|8972.5|8978.5|8971|1
1740409630000|2025-02-24 15:07:10|8979.1|8971.1|8979.5|8971.5|8983.9|8971.9|8979.1|8969.9|4
1740409640000|2025-02-24 15:07:20|8979.4|8971.4|8956.4|8944.4|8979.4|8971.4|8956.4|8944.4|18
1740409650000|2025-02-24 15:07:30|8956|8944|8974.3|8962.3|8974.3|8962.3|8950.7|8942.8|15
1740409660000|2025-02-24 15:07:40|8972.3|8960.3|8972.8|8960.8|8976.2|8964.2|8965.3|8953.3|2
1740409670000|2025-02-24 15:07:50|8973.8|8961.8|8973.2|8961.2|8974.4|8962.4|8963.9|8954.9|3
1740409680000|2025-02-24 15:08:00|8973.3|8961.3|8967|8955|8973.7|8962.8|8966.1|8954.1|4
1740409690000|2025-02-24 15:08:10|8966.5|8954.5|8966.4|8954.4|8966.5|8954.5|8966.4|8954.4|1
1740409700000|2025-02-24 15:08:20|8966.7|8954.7|8966|8954|8966.7|8954.7|8966|8954|0
1740409710000|2025-02-24 15:08:30|8965.5|8953.5|8963.5|8955.5|8970.6|8961|8963.5|8953.5|3
1740409720000|2025-02-24 15:08:40|8968|8956|8970.4|8958.4|8970.4|8960.8|8968|8956|5
1740409730000|2025-02-24 15:08:50|8968.8|8960.8|8961.3|8949.3|8968.8|8960.8|8960.4|8948.4|4
1740409740000|2025-02-24 15:09:00|8962.3|8950.3|8961.8|8949.8|8962.3|8950.3|8961.8|8949.8|1
1740409750000|2025-02-24 15:09:10|8958.8|8950.8|8956.3|8944.3|8958.8|8950.8|8956.3|8944.3|3
1740409760000|2025-02-24 15:09:20|8952.6|8944.6|8962.1|8950.1|8964.8|8952.8|8952.2|8944.2|7
1740409770000|2025-02-24 15:09:30|8962|8950|8957.8|8945.8|8966.5|8954.5|8957.8|8945.8|4
1740409780000|2025-02-24 15:09:40|8957.5|8945.5|8957.2|8949.2|8958.7|8949.2|8953.7|8945.5|4
1740409790000|2025-02-24 15:09:50|8957.7|8949.7|8943.5|8931.5|8957.7|8949.7|8943.4|8931.4|15
1740409800000|2025-02-24 15:10:00|8942.3|8930.3|8929|8917|8942.3|8930.3|8928.7|8916.7|4
1740409810000|2025-02-24 15:10:10|8928.7|8916.7|8927.9|8915.9|8930.9|8918.9|8927.9|8915.9|3
1740409820000|2025-02-24 15:10:20|8926.2|8914.2|8926.3|8914.3|8929.5|8918.4|8921.1|8909.1|7
1740409830000|2025-02-24 15:10:30|8926.4|8914.4|8918.8|8906.8|8927|8915|8917.3|8905.3|5
1740409840000|2025-02-24 15:10:40|8917.8|8905.8|8925.8|8913.8|8928|8916|8917.8|8905.8|8
1740409850000|2025-02-24 15:10:50|8925.5|8913.5|8917.3|8905.3|8925.5|8913.5|8917.3|8905.3|6
1740409860000|2025-02-24 15:11:00|8917.9|8905.9|8927.8|8915.8|8927.8|8915.8|8916.6|8904.6|10
1740409870000|2025-02-24 15:11:10|8926.5|8914.5|8931|8919|8931|8921.4|8926.5|8914.5|1
1740409880000|2025-02-24 15:11:20|8929.4|8921.4|8936.8|8924.8|8936.8|8924.9|8928.6|8919|10
1740409890000|2025-02-24 15:11:30|8936.4|8924.4|8938.5|8926.5|8938.5|8926.5|8936.4|8924.4|0
1740409900000|2025-02-24 15:11:40|8935.4|8927.4|8931.1|8923.1|8935.4|8927.4|8930.9|8922.9|2
1740409910000|2025-02-24 15:11:50|8930.9|8922.9|8924.3|8912.3|8933.8|8922.9|8923.3|8911.3|3
1740409920000|2025-02-24 15:12:00|8925.1|8913.1|8930.9|8918.9|8930.9|8919.4|8921.4|8910.9|10
1740409930000|2025-02-24 15:12:10|8931.3|8919.3|8927.9|8915.9|8933.9|8921.9|8925.8|8913.8|2
1740409940000|2025-02-24 15:12:20|8927.3|8915.3|8927.3|8915.3|8927.3|8915.3|8926.8|8914.8|0
1740409950000|2025-02-24 15:12:30|8927.8|8915.8|8927.8|8915.8|8927.8|8915.8|8927.8|8915.8|0
1740409960000|2025-02-24 15:12:40|8926.8|8918.8|8921.3|8909.3|8926.8|8918.8|8921.3|8909.3|4
1740409970000|2025-02-24 15:12:50|8920.4|8908.4|8919.9|8907.9|8921.5|8911.8|8914.8|8902.8|17
1740409980000|2025-02-24 15:13:00|8919.1|8907.1|8934.1|8922.1|8935.5|8923.5|8917.5|8905.5|6
1740409990000|2025-02-24 15:13:10|8931.7|8923.7|8926.2|8914.2|8931.7|8923.7|8925.2|8913.2|1
1740410000000|2025-02-24 15:13:20|8929.3|8917.3|8919.1|8907.1|8929.3|8917.3|8919.1|8907.1|8
1740410010000|2025-02-24 15:13:30|8917.8|8905.8|8919.5|8907.5|8919.5|8907.5|8916.2|8904.2|3
1740410020000|2025-02-24 15:13:40|8918.5|8906.5|8925.6|8913.6|8925.6|8913.6|8918.5|8906.5|6
1740410030000|2025-02-24 15:13:50|8927.6|8915.6|8920.1|8908.1|8927.6|8915.6|8919.7|8907.7|2
1740410040000|2025-02-24 15:14:00|8919.6|8907.6|8918.5|8906.5|8919.6|8907.6|8918.5|8906.5|0
1740410050000|2025-02-24 15:14:10|8917.5|8909.5|8921.4|8913.4|8921.4|8913.4|8917.5|8909.5|2
1740410060000|2025-02-24 15:14:20|8916.6|8908.6|8916.7|8908.7|8916.7|8908.7|8916.6|8908.6|5
1740410070000|2025-02-24 15:14:30|8916.6|8908.6|8919.9|8913.9|8935.1|8923.6|8916.6|8908.6|11
1740410080000|2025-02-24 15:14:40|8919.6|8913.6|8922.7|8910.7|8924.3|8913.6|8919.6|8907.8|6
1740410090000|2025-02-24 15:14:50|8923.3|8911.3|8944|8932|8944|8932|8923.3|8911.3|2
1740410100000|2025-02-24 15:15:00|8945.7|8933.7|8938.1|8930.1|8946.1|8934.1|8935.6|8923.6|5
1740410110000|2025-02-24 15:15:10|8938.2|8930.2|8940|8928|8945.1|8933.1|8932.1|8920.1|10
1740410120000|2025-02-24 15:15:20|8937.6|8925.6|8936.6|8924.6|8937.7|8931.1|8935.9|8923.9|7
1740410130000|2025-02-24 15:15:30|8936.4|8924.4|8934.9|8922.9|8937.2|8930.3|8932.6|8922.9|16
1740410140000|2025-02-24 15:15:40|8934.5|8922.5|8931.8|8919.8|8934.5|8923.6|8927.2|8915.7|12
1740410150000|2025-02-24 15:15:50|8930.3|8922.3|8930.8|8922.8|8930.8|8922.8|8930.3|8922.3|1
1740410160000|2025-02-24 15:16:00|8931.7|8923.7|8930.9|8918.9|8931.8|8923.8|8930|8918|5
1740410170000|2025-02-24 15:16:10|8930.5|8918.5|8929.3|8921.3|8930.9|8921.3|8929.3|8918.3|1
1740410180000|2025-02-24 15:16:20|8929.8|8921.8|8931.1|8919.1|8931.1|8923.4|8929.4|8919.1|1
1740410190000|2025-02-24 15:16:30|8930.8|8918.8|8926.9|8914.9|8930.8|8920.3|8926.2|8914.9|2
1740410200000|2025-02-24 15:16:40|8926.6|8914.6|8918.3|8906.3|8928.4|8919.2|8918.3|8906.3|20
1740410210000|2025-02-24 15:16:50|8918.7|8910.7|8921.3|8915.3|8921.8|8915.8|8918.2|8910.3|8
1740410220000|2025-02-24 15:17:00|8921.4|8915.4|8921.7|8909.7|8922.7|8915.4|8920.9|8909.3|2
1740410230000|2025-02-24 15:17:10|8919.4|8911.4|8917.8|8905.8|8919.9|8913.3|8916.3|8904.5|7
1740410240000|2025-02-24 15:17:20|8917.4|8905.4|8909|8897|8917.7|8909.4|8909|8897|17
1740410250000|2025-02-24 15:17:30|8906.6|8898.6|8906.6|8898.6|8909.9|8899.4|8905.5|8895.9|3
1740410260000|2025-02-24 15:17:40|8908.3|8900.3|8908.7|8900.7|8909.9|8900.7|8907.4|8897.8|4
1740410270000|2025-02-24 15:17:50|8907.3|8901.3|8907.3|8901.3|8907.3|8901.3|8907.3|8901.3|0
1740410280000|2025-02-24 15:18:00|8907.4|8901.4|8880.8|8874.8|8907.7|8901.7|8880.8|8872.5|17
1740410290000|2025-02-24 15:18:10|8880.1|8874.1|8872.6|8864.6|8888|8876|8869.5|8860.4|15
1740410300000|2025-02-24 15:18:20|8879.1|8867.1|8876.5|8868.5|8879.7|8868.5|8871.5|8861.5|7
1740410310000|2025-02-24 15:18:30|8876.4|8868.4|8901.8|8889.8|8902.3|8890.3|8876.4|8866.8|4
1740410320000|2025-02-24 15:18:40|8901.4|8889.4|8892.8|8880.8|8901.4|8889.4|8892.8|8880.8|2
1740410330000|2025-02-24 15:18:50|8891|8879|8885.8|8873.8|8891.4|8879.4|8885.8|8873.8|0
1740410340000|2025-02-24 15:19:00|8884.8|8872.8|8885|8873|8885.9|8873.9|8882.2|8870.2|3
1740410350000|2025-02-24 15:19:10|8886.5|8874.5|8885.5|8873.5|8888.2|8876.2|8884.8|8872.8|9
1740410360000|2025-02-24 15:19:20|8882.5|8870.5|8882.6|8870.6|8882.6|8873.2|8879.9|8867.9|3
1740410370000|2025-02-24 15:19:30|8883.1|8871.1|8878.3|8866.3|8883.1|8871.1|8878.3|8866.3|1
1740410380000|2025-02-24 15:19:40|8877.8|8865.8|8876.3|8864.3|8877.8|8865.8|8874.6|8862.6|2
1740410390000|2025-02-24 15:19:50|8874.9|8862.9|8887.6|8875.6|8888.7|8876.7|8870.5|8860.9|7
1740410400000|2025-02-24 15:20:00|8887.9|8875.9|8896|8884|8896.1|8884.1|8885.6|8873.6|4
1740410410000|2025-02-24 15:20:10|8897|8885|8887.4|8875.4|8897|8885|8886|8874|3
1740410420000|2025-02-24 15:20:20|8886.6|8874.6|8879.2|8871.2|8886.6|8874.6|8878.1|8866.1|4
1740410430000|2025-02-24 15:20:30|8878.7|8872.7|8862.7|8850.7|8879|8873|8862.7|8850.7|11
1740410440000|2025-02-24 15:20:40|8862.3|8850.3|8866.1|8854.1|8866.1|8854.1|8859.6|8847.6|7
1740410450000|2025-02-24 15:20:50|8866.5|8854.5|8859.8|8847.8|8866.7|8854.7|8854.5|8842.5|39
1740410460000|2025-02-24 15:21:00|8859|8847|8848.4|8836.4|8859|8848.3|8846.1|8836.4|33
1740410470000|2025-02-24 15:21:10|8846|8838|8845.5|8833.5|8850.6|8838.6|8845.2|8833.4|21
1740410480000|2025-02-24 15:21:20|8845|8833|8845.3|8833.3|8845.5|8834.3|8840|8833|4
1740410490000|2025-02-24 15:21:30|8845.4|8833.4|8852.6|8840.6|8852.6|8840.6|8838.4|8826.4|8
1740410500000|2025-02-24 15:21:40|8851.7|8839.7|8858.7|8850.7|8865.6|8853.6|8851.7|8839.7|6
1740410510000|2025-02-24 15:21:50|8859.1|8851.1|8863.2|8851.2|8867.3|8855.3|8859.1|8851.1|1
1740410520000|2025-02-24 15:22:00|8863.8|8851.8|8857.2|8845.2|8865.2|8853.2|8856.8|8844.8|9
1740410530000|2025-02-24 15:22:10|8857.7|8845.7|8859.4|8847.4|8859.4|8847.4|8856.5|8844.5|5
1740410540000|2025-02-24 15:22:20|8852.9|8846.9|8849.3|8837.3|8852.9|8846.9|8848.9|8837.3|11
1740410550000|2025-02-24 15:22:30|8849.1|8837.1|8844.5|8832.5|8849.1|8837.1|8843|8831|5
1740410560000|2025-02-24 15:22:40|8845.6|8833.6|8848.1|8836.1|8849.9|8837.9|8845.1|8833.1|2
1740410570000|2025-02-24 15:22:50|8839.3|8831.3|8840.8|8828.8|8841.7|8831.9|8839.3|8827.3|4
1740410580000|2025-02-24 15:23:00|8838.8|8826.8|8837.1|8825.1|8841.4|8829.4|8836.4|8824.4|8
1740410590000|2025-02-24 15:23:10|8837.2|8825.2|8839.5|8831.5|8841.9|8831.5|8837.2|8825.2|12
1740410600000|2025-02-24 15:23:20|8839.9|8831.9|8841.2|8833.2|8841.2|8834.5|8839.5|8831.5|5
1740410610000|2025-02-24 15:23:30|8840.3|8832.3|8848.3|8840.3|8849.5|8840.3|8839.9|8830.7|6
1740410620000|2025-02-24 15:23:40|8848.5|8840.5|8853.6|8841.6|8853.6|8841.6|8848.5|8837.6|4
1740410630000|2025-02-24 15:23:50|8853.7|8841.7|8855|8843|8862.1|8850.1|8853.7|8841.7|11
1740410640000|2025-02-24 15:24:00|8854.8|8842.8|8853.4|8841.4|8858.5|8846.5|8853.4|8841.4|13
1740410650000|2025-02-24 15:24:10|8853|8841|8852|8840|8853.5|8841.5|8850.5|8838.5|2
1740410660000|2025-02-24 15:24:20|8847.5|8835.5|8844.5|8836.5|8847.5|8836.5|8844.1|8833.5|6
1740410670000|2025-02-24 15:24:30|8844.4|8836.4|8842.9|8830.9|8844.7|8836.4|8841.4|8829.4|3
1740410680000|2025-02-24 15:24:40|8851.3|8839.3|8852.1|8840.1|8852.4|8845.6|8848|8836|3
1740410690000|2025-02-24 15:24:50|8853.1|8841.1|8854.4|8842.4|8854.4|8842.4|8852.3|8840.3|0
1740410700000|2025-02-24 15:25:00|8852.9|8844.9|8852.9|8844.9|8852.9|8844.9|8852.9|8844.9|1
1740410710000|2025-02-24 15:25:10|8853.2|8845.2|8863.6|8851.6|8865.1|8853.1|8853.2|8845.2|5
1740410720000|2025-02-24 15:25:20|8865.1|8853.1|8862.8|8854.8|8871.1|8859.1|8862.8|8853.1|1
1740410730000|2025-02-24 15:25:30|8862|8854|8860.9|8848.9|8862.1|8854|8853.8|8845.8|5
1740410740000|2025-02-24 15:25:40|8861.9|8849.9|8860.5|8848.5|8867.3|8856|8858|8846|4
1740410750000|2025-02-24 15:25:50|8866.6|8854.6|8872.3|8860.3|8877.3|8865.3|8866.6|8854.6|3
1740410760000|2025-02-24 15:26:00|8872.2|8860.2|8868.3|8856.3|8872.2|8860.2|8857.9|8845.9|6
1740410770000|2025-02-24 15:26:10|8869.1|8857.1|8857.7|8845.7|8869.6|8857.6|8855.4|8843.4|2
1740410780000|2025-02-24 15:26:20|8857.2|8845.2|8853.6|8841.6|8857.7|8845.9|8851.9|8841.6|2
1740410790000|2025-02-24 15:26:30|8853.5|8841.5|8850.9|8842.9|8853.5|8843.9|8850.9|8841.5|1
1740410800000|2025-02-24 15:26:40|8855.6|8843.6|8853.6|8845.6|8856.2|8845.6|8853.6|8843.6|4
1740410810000|2025-02-24 15:26:50|8853.2|8845.2|8848.9|8836.9|8853.2|8845.2|8847.1|8835.1|12
1740410820000|2025-02-24 15:27:00|8848.5|8836.5|8851.7|8839.7|8851.7|8839.7|8846.7|8835.3|3
1740410830000|2025-02-24 15:27:10|8851.6|8839.6|8852.1|8840.1|8852.1|8840.8|8848.8|8838.3|3
1740410840000|2025-02-24 15:27:20|8851.8|8839.8|8847.9|8835.9|8851.8|8840.9|8847.9|8835.9|3
1740410850000|2025-02-24 15:27:30|8846.9|8834.9|8847.9|8835.9|8848.3|8836.3|8846.9|8834.9|3
1740410860000|2025-02-24 15:27:40|8848|8836|8847.9|8835.9|8848|8837|8844.8|8835.9|2
1740410870000|2025-02-24 15:27:50|8847.4|8839.4|8852.5|8846.5|8852.5|8846.5|8847.4|8839.4|1
1740410880000|2025-02-24 15:28:00|8852.4|8846.4|8851.3|8839.3|8852.5|8846.5|8851.3|8839.3|2
1740410890000|2025-02-24 15:28:10|8851.2|8839.2|8849.3|8841.3|8852.2|8843|8849|8838.3|2
1740410900000|2025-02-24 15:28:20|8849.2|8843.2|8853.5|8845.5|8859.7|8850.3|8849.2|8843.2|3
1740410910000|2025-02-24 15:28:30|8853.3|8845.3|8848.9|8840.9|8853.8|8845.3|8848.9|8840.3|1
1740410920000|2025-02-24 15:28:40|8848.3|8842.3|8853.8|8841.8|8853.8|8842.3|8847.2|8837.8|12
1740410930000|2025-02-24 15:28:50|8852.2|8844.2|8857.3|8849.3|8857.3|8849.3|8852.1|8844.2|4
1740410940000|2025-02-24 15:29:00|8857.2|8849.2|8858.2|8850.2|8858.8|8850.2|8857.2|8846.3|2
1740410950000|2025-02-24 15:29:10|8858.3|8850.3|8859.1|8847.1|8860.5|8852.5|8858.3|8846.3|6
1740410960000|2025-02-24 15:29:20|8853.6|8847.6|8855.4|8843.4|8856.3|8847.6|8851.7|8843.4|5
1740410970000|2025-02-24 15:29:30|8855.2|8843.2|8852.7|8840.7|8855.2|8844.3|8851.1|8839.6|3
1740410980000|2025-02-24 15:29:40|8851.3|8843.3|8861.4|8853.4|8862.5|8853.4|8851.3|8843.3|6
1740410990000|2025-02-24 15:29:50|8861.5|8853.5|8867.9|8855.9|8870.9|8858.9|8861.5|8853.5|1
1740411000000|2025-02-24 15:30:00|8866.9|8854.9|8860.1|8852.1|8866.9|8854.9|8859.9|8851.1|2
1740411010000|2025-02-24 15:30:10|8862.6|8850.6|8855.4|8847.4|8862.6|8851.7|8853.8|8846.9|3
1740411020000|2025-02-24 15:30:20|8853.8|8847.8|8854.3|8842.3|8855.3|8847.9|8850.8|8839|8
1740411030000|2025-02-24 15:30:30|8852.6|8840.6|8852|8846|8853.2|8846|8850.8|8838.8|2
1740411040000|2025-02-24 15:30:40|8857.7|8845.7|8851.7|8845.7|8858.1|8846.1|8851|8844.9|13
1740411050000|2025-02-24 15:30:50|8851.2|8843.2|8849.2|8843.2|8851.2|8843.7|8849.2|8843.2|3
1740411060000|2025-02-24 15:31:00|8849.4|8841.4|8830.3|8824.3|8849.4|8841.4|8824.9|8818.9|27
1740411070000|2025-02-24 15:31:10|8829.8|8823.8|8824.5|8818.5|8830.3|8824.3|8824|8818|9
1740411080000|2025-02-24 15:31:20|8824.9|8818.9|8824|8818|8825|8819|8823.9|8817.9|11
1740411090000|2025-02-24 15:31:30|8830.1|8818.1|8828.9|8820.9|8830.5|8823.5|8827.8|8818.1|11
1740411100000|2025-02-24 15:31:40|8828.8|8820.8|8830.1|8824.1|8836.3|8827.1|8828.8|8820.8|4
1740411110000|2025-02-24 15:31:50|8831.3|8819.3|8830.1|8822.1|8831.3|8822.1|8830.1|8819.3|3
1740411120000|2025-02-24 15:32:00|8830.3|8822.3|8827.7|8819.7|8830.3|8822.3|8824.7|8818.7|9
1740411130000|2025-02-24 15:32:10|8825.8|8819.8|8825.8|8819.8|8827.3|8821.3|8825.6|8819.6|4
1740411140000|2025-02-24 15:32:20|8841.3|8829.3|8834.5|8822.5|8847.5|8836.4|8834.5|8822.5|9
1740411150000|2025-02-24 15:32:30|8833.2|8821.2|8833.3|8821.3|8834.3|8822.3|8832.8|8820.8|1
1740411160000|2025-02-24 15:32:40|8834.9|8826.9|8836.8|8828.8|8836.8|8828.8|8833|8821.4|10
1740411170000|2025-02-24 15:32:50|8835.3|8829.3|8840.8|8828.8|8842.5|8834.5|8834.8|8823.3|9
1740411180000|2025-02-24 15:33:00|8838.3|8830.3|8837.3|8825.3|8838.3|8830.8|8835.7|8823.7|8
1740411190000|2025-02-24 15:33:10|8837.7|8825.7|8836.9|8828.9|8837.8|8830.3|8836|8824.3|2
1740411200000|2025-02-24 15:33:20|8837.3|8829.3|8862.6|8850.6|8862.7|8850.7|8837.3|8829.3|9
1740411210000|2025-02-24 15:33:30|8861.1|8849.1|8845.9|8837.9|8873.9|8861.9|8845.9|8837.9|10
1740411220000|2025-02-24 15:33:40|8849|8837|8855.4|8843.4|8856.5|8844.5|8848|8837|4
1740411230000|2025-02-24 15:33:50|8854.6|8848.6|8855.5|8843.5|8859.1|8848.9|8853.2|8841.2|2
1740411240000|2025-02-24 15:34:00|8853.8|8841.8|8842.6|8830.6|8853.8|8841.8|8842.6|8830.6|3
1740411250000|2025-02-24 15:34:10|8842.5|8830.5|8845.1|8833.1|8846|8836.9|8842.5|8830.5|2
1740411260000|2025-02-24 15:34:20|8841.9|8833.9|8831.9|8819.9|8841.9|8833.9|8831.9|8819.9|5
1740411270000|2025-02-24 15:34:30|8836.5|8824.5|8838.9|8826.9|8840|8828|8836.3|8824.3|7
1740411280000|2025-02-24 15:34:40|8839.4|8827.4|8838.2|8826.2|8840.3|8828.3|8837.8|8825.8|1
1740411290000|2025-02-24 15:34:50|8837.9|8825.9|8827.4|8819.4|8838.3|8826.3|8827.4|8819.4|7
1740411300000|2025-02-24 15:35:00|8827.3|8819.3|8836.6|8828.6|8838|8828.6|8827.3|8819.3|7
1740411310000|2025-02-24 15:35:10|8837.1|8829.1|8855.8|8843.8|8855.8|8843.8|8837.1|8828.8|2
1740411320000|2025-02-24 15:35:20|8856.2|8844.2|8858.8|8846.8|8860.8|8848.8|8856.2|8844.2|2
1740411330000|2025-02-24 15:35:30|8858.3|8846.3|8863.4|8851.4|8863.4|8851.4|8844.8|8834.7|3
1740411340000|2025-02-24 15:35:40|8863.8|8851.8|8867.3|8855.3|8870.4|8858.4|8863.4|8851.4|4
1740411350000|2025-02-24 15:35:50|8866.8|8854.8|8850.7|8838.7|8866.8|8854.8|8850.7|8838.7|2
1740411360000|2025-02-24 15:36:00|8850.3|8838.3|8843.1|8831.1|8850.3|8838.3|8843.1|8831.1|0
1740411370000|2025-02-24 15:36:10|8843.9|8831.9|8843.8|8835.8|8844.8|8835.8|8843.8|8831.9|2
1740411380000|2025-02-24 15:36:20|8841.6|8829.6|8839.6|8827.6|8841.7|8829.7|8838.8|8826.8|7
1740411390000|2025-02-24 15:36:30|8839.7|8827.7|8835.3|8823.3|8840.2|8828.2|8835.3|8823.3|4
1740411400000|2025-02-24 15:36:40|8835.2|8823.2|8823.9|8817.9|8835.2|8823.2|8823.4|8817.4|15
1740411410000|2025-02-24 15:36:50|8824.4|8818.4|8818.2|8812.2|8824.4|8818.4|8816.4|8810.2|15
1740411420000|2025-02-24 15:37:00|8817.9|8811.9|8825.9|8817.9|8826.4|8817.9|8817.9|8811.9|4
1740411430000|2025-02-24 15:37:10|8825.4|8817.4|8817.8|8809.8|8825.4|8817.4|8817.8|8806.4|7
1740411440000|2025-02-24 15:37:20|8819.4|8807.4|8820|8808|8820|8808.8|8816.8|8806.3|3
1740411450000|2025-02-24 15:37:30|8820.1|8808.1|8815.2|8807.2|8826.4|8816.7|8815.2|8806.7|23
1740411460000|2025-02-24 15:37:40|8818|8806|8815.6|8807.6|8825.4|8813.4|8815.2|8806|7
1740411470000|2025-02-24 15:37:50|8815.5|8807.5|8814.5|8802.5|8815.5|8807.5|8805.8|8799.2|10
1740411480000|2025-02-24 15:38:00|8814.9|8802.9|8812.5|8804.5|8816.6|8804.6|8811.5|8801.9|3
1740411490000|2025-02-24 15:38:10|8812.1|8804.1|8813.8|8801.8|8813.8|8804.8|8812.1|8800.9|26
1740411500000|2025-02-24 15:38:20|8811.4|8803.4|8801.8|8789.8|8811.4|8803.4|8797.8|8787.7|10
1740411510000|2025-02-24 15:38:30|8801.9|8789.9|8800.8|8788.8|8803.8|8794.7|8799.9|8788.8|5
1740411520000|2025-02-24 15:38:40|8799.6|8791.6|8796.4|8790.4|8801|8791.6|8796.4|8788.9|1
1740411530000|2025-02-24 15:38:50|8795.5|8787.5|8795|8787|8795.9|8788.4|8794.4|8787|10
1740411540000|2025-02-24 15:39:00|8793.5|8787.5|8799.4|8787.4|8800.9|8790.5|8793.4|8786|3
1740411550000|2025-02-24 15:39:10|8799.8|8787.8|8800.5|8788.5|8800.5|8793.5|8798|8787.8|4
1740411560000|2025-02-24 15:39:20|8800.1|8788.1|8798|8786|8800.1|8792.5|8797.6|8786|4
1740411570000|2025-02-24 15:39:30|8793.4|8787.4|8791.7|8785.7|8793.4|8787.4|8791.2|8785.2|8
1740411580000|2025-02-24 15:39:40|8798.6|8786.6|8798.6|8786.6|8798.6|8786.6|8798.6|8786.6|3
1740411590000|2025-02-24 15:39:50|8799.2|8787.2|8795.7|8787.7|8799.2|8787.7|8795.7|8785.3|3
1740411600000|2025-02-24 15:40:00|8797.3|8785.3|8796.1|8784.1|8797.3|8786.7|8794.7|8784.1|6
1740411610000|2025-02-24 15:40:10|8794.5|8786.5|8800.7|8794.7|8802|8794.7|8791.5|8785|16
1740411620000|2025-02-24 15:40:20|8800.8|8794.8|8796.3|8784.3|8801|8794.8|8796.3|8784.3|6
1740411630000|2025-02-24 15:40:30|8793.8|8785.8|8792.1|8784.1|8796.2|8785.8|8791.6|8783.8|3
1740411640000|2025-02-24 15:40:40|8791.5|8785.5|8804.4|8796.4|8808.5|8796.5|8791.5|8785.5|29
1740411650000|2025-02-24 15:40:50|8804.8|8796.8|8800|8788|8804.8|8796.8|8796.7|8785.9|2
1740411660000|2025-02-24 15:41:00|8800.1|8788.1|8794.8|8782.8|8800.1|8788.1|8793.7|8782.8|2
1740411670000|2025-02-24 15:41:10|8795.2|8783.2|8792.2|8784.2|8795.2|8784.7|8792.2|8781.3|14
1740411680000|2025-02-24 15:41:20|8791.4|8783.4|8788.4|8782.4|8791.4|8783.7|8787.9|8781.3|34
1740411690000|2025-02-24 15:41:30|8788|8782|8794.4|8782.4|8794.9|8782.9|8787|8781|12
1740411700000|2025-02-24 15:41:40|8795.7|8783.7|8786.3|8774.3|8796.4|8784.4|8781.4|8771.4|6
1740411710000|2025-02-24 15:41:50|8785.9|8773.9|8782.4|8770.4|8785.9|8774.9|8775.7|8763.7|10
1740411720000|2025-02-24 15:42:00|8782.8|8770.8|8776.8|8764.8|8786.3|8774.3|8776.8|8764.8|1
1740411730000|2025-02-24 15:42:10|8778|8772|8783.6|8775.6|8785.3|8775.6|8777|8765.3|3
1740411740000|2025-02-24 15:42:20|8783.4|8775.4|8780.7|8774.7|8783.4|8776.7|8780.7|8774.7|3
1740411750000|2025-02-24 15:42:30|8780.9|8774.9|8773.8|8761.8|8780.9|8774.9|8766.4|8759.4|11
1740411760000|2025-02-24 15:42:40|8772.2|8760.2|8762.8|8756.8|8772.2|8760.9|8762.8|8756.8|5
1740411770000|2025-02-24 15:42:50|8762.4|8756.4|8754.8|8742.8|8763.3|8756.4|8754.7|8742.8|7
1740411780000|2025-02-24 15:43:00|8754.6|8742.6|8725.8|8713.8|8756.2|8745.8|8725.8|8713.8|29
1740411790000|2025-02-24 15:43:10|8726.3|8714.3|8727.7|8715.7|8729.2|8717.8|8719.9|8707.9|5
1740411800000|2025-02-24 15:43:20|8731.6|8719.6|8727.8|8721.8|8731.6|8721.8|8722.5|8712.7|15
1740411810000|2025-02-24 15:43:30|8725.7|8713.7|8714.5|8702.5|8725.7|8713.7|8714.4|8702.4|13
1740411820000|2025-02-24 15:43:40|8711.8|8703.8|8737.5|8725.5|8738.1|8726.1|8710.3|8703.3|9
1740411830000|2025-02-24 15:43:50|8737.6|8725.6|8724.5|8712.5|8737.6|8725.6|8721.5|8709.5|5
1740411840000|2025-02-24 15:44:00|8724.9|8712.9|8721.4|8709.4|8725.3|8713.3|8720.9|8708.9|1
1740411850000|2025-02-24 15:44:10|8719.6|8707.6|8727.2|8715.2|8729.1|8717.1|8719.2|8707.2|6
1740411860000|2025-02-24 15:44:20|8728|8716|8742.8|8730.8|8742.8|8730.8|8726.8|8714.8|10
1740411870000|2025-02-24 15:44:30|8742.3|8730.3|8754.3|8742.3|8755.8|8743.8|8742.3|8730.3|11
1740411880000|2025-02-24 15:44:40|8755.3|8743.3|8745.4|8733.4|8761.2|8753.8|8745.4|8733.4|9
1740411890000|2025-02-24 15:44:50|8743.9|8731.9|8739.5|8727.5|8743.9|8732.9|8734.9|8722.9|4
1740411900000|2025-02-24 15:45:00|8738.6|8726.6|8735.2|8723.2|8742.8|8730.8|8732.6|8720.6|3
1740411910000|2025-02-24 15:45:10|8738|8726|8742.2|8730.2|8744.4|8732.4|8737|8725.7|14
1740411920000|2025-02-24 15:45:20|8735.7|8729.7|8734.7|8722.7|8736.5|8729.7|8734.7|8722.7|5
1740411930000|2025-02-24 15:45:30|8729.6|8723.6|8734.1|8726.1|8738.5|8726.5|8729.1|8721.8|6
1740411940000|2025-02-24 15:45:40|8735.1|8727.1|8736.2|8730.2|8736.2|8730.2|8735.1|8727.1|15
1740411950000|2025-02-24 15:45:50|8732.3|8720.3|8732.2|8720.2|8734.2|8722.2|8731.3|8719.3|4
1740411960000|2025-02-24 15:46:00|8731.7|8719.7|8720.1|8708.1|8731.7|8719.7|8720.1|8708.1|5
1740411970000|2025-02-24 15:46:10|8717.1|8709.1|8722.2|8710.2|8722.2|8710.2|8716.6|8707.9|16
1740411980000|2025-02-24 15:46:20|8721.8|8709.8|8729.6|8721.6|8729.6|8721.6|8721.8|8709.8|5
1740411990000|2025-02-24 15:46:30|8730.4|8718.4|8733.1|8721.1|8734.4|8722.4|8729.6|8717.6|2
1740412000000|2025-02-24 15:46:40|8729.6|8717.6|8725|8713|8731|8719|8725|8713|5
1740412010000|2025-02-24 15:46:50|8725.4|8713.4|8729.8|8717.8|8733.1|8721.1|8725.4|8713.4|3
1740412020000|2025-02-24 15:47:00|8729.7|8717.7|8719.5|8707.5|8732.5|8720.5|8719.5|8707.5|5
1740412030000|2025-02-24 15:47:10|8718.3|8706.3|8715.7|8707.7|8719.1|8708.5|8715.7|8706.1|0
1740412040000|2025-02-24 15:47:20|8715.6|8707.6|8715.6|8707.6|8719|8708.4|8715.5|8706.1|16
1740412050000|2025-02-24 15:47:30|8715.8|8707.8|8693.5|8685.5|8715.8|8707.8|8691|8683|18
1740412060000|2025-02-24 15:47:40|8694|8686|8683.4|8671.4|8694|8686|8677|8669.7|12
1740412070000|2025-02-24 15:47:50|8684.3|8672.3|8690.9|8678.9|8691.4|8680.4|8681.3|8670.1|20
1740412080000|2025-02-24 15:48:00|8690.4|8678.4|8669.8|8657.8|8690.4|8678.8|8667.8|8655.8|13
1740412090000|2025-02-24 15:48:10|8670.3|8658.3|8681.4|8669.4|8685.2|8676.6|8669.2|8657.8|25
1740412100000|2025-02-24 15:48:20|8681.1|8669.1|8683.6|8675.6|8695.8|8683.8|8681.1|8669.1|8
1740412110000|2025-02-24 15:48:30|8683.1|8675.1|8671.6|8665.6|8683.1|8675.6|8671.1|8663.2|5
1740412120000|2025-02-24 15:48:40|8668.1|8660.1|8663.7|8655.7|8668.1|8660.1|8662.8|8650.8|10
1740412130000|2025-02-24 15:48:50|8662.9|8654.9|8673.5|8661.5|8679.9|8667.9|8659.8|8647.8|5
1740412140000|2025-02-24 15:49:00|8673.6|8661.6|8670.6|8658.6|8673.6|8661.6|8669.5|8657.5|2
1740412150000|2025-02-24 15:49:10|8669.5|8657.5|8667.3|8659.3|8669.5|8659.3|8665.8|8655.4|19
1740412160000|2025-02-24 15:49:20|8668.5|8656.5|8662.9|8656.9|8668.5|8659.3|8662.7|8655.8|14
1740412170000|2025-02-24 15:49:30|8662.7|8656.7|8653.8|8641.8|8662.7|8656.7|8645.2|8633.7|20
1740412180000|2025-02-24 15:49:40|8653.1|8641.1|8659.8|8647.8|8661.1|8652|8653.1|8641.1|4
1740412190000|2025-02-24 15:49:50|8660.4|8648.4|8652.7|8640.7|8663.3|8651.8|8652.7|8640.7|10
1740412200000|2025-02-24 15:50:00|8650.7|8642.7|8639.9|8627.9|8653.2|8644.2|8637.8|8625.8|15
1740412210000|2025-02-24 15:50:10|8640.3|8628.3|8636.6|8624.6|8644.9|8633.6|8633.6|8621.6|9
1740412220000|2025-02-24 15:50:20|8635.2|8623.2|8653|8641|8653.9|8641.9|8631.7|8621.4|10
1740412230000|2025-02-24 15:50:30|8653.2|8641.2|8654|8642|8656.2|8648.5|8649.7|8640|12
1740412240000|2025-02-24 15:50:40|8653.3|8641.3|8663.7|8655.7|8663.7|8655.7|8650.5|8641|6
1740412250000|2025-02-24 15:50:50|8664|8656|8659.8|8647.8|8664.7|8656|8659.4|8647.4|2
1740412260000|2025-02-24 15:51:00|8660.3|8648.3|8656.9|8644.9|8660.4|8648.4|8655.2|8643.2|1
1740412270000|2025-02-24 15:51:10|8657.3|8645.3|8655|8643|8665.1|8655.2|8655|8643|3
1740412280000|2025-02-24 15:51:20|8654|8642|8664.2|8652.2|8664.2|8652.2|8648.3|8641.5|9
1740412290000|2025-02-24 15:51:30|8664.5|8652.5|8664.9|8658.9|8670.2|8658.9|8663.1|8651.1|16
1740412300000|2025-02-24 15:51:40|8664|8658|8664.5|8658.5|8664.6|8658.6|8663.9|8657.9|11
1740412310000|2025-02-24 15:51:50|8664.4|8658.4|8664.5|8658.5|8665.1|8659.1|8664.4|8658.4|10
1740412320000|2025-02-24 15:52:00|8664.6|8658.6|8653.8|8641.8|8665|8659|8645.4|8633.4|29
1740412330000|2025-02-24 15:52:10|8653.9|8641.9|8653.1|8641.1|8659.8|8647.8|8649.3|8641|5
1740412340000|2025-02-24 15:52:20|8653.4|8641.4|8633.5|8621.5|8653.4|8641.4|8633.5|8621.5|4
1740412350000|2025-02-24 15:52:30|8633.1|8621.1|8635.4|8623.4|8635.4|8625.6|8631.9|8619.9|7
1740412360000|2025-02-24 15:52:40|8634.3|8626.3|8630.5|8624.5|8642.6|8631.8|8630.5|8624.5|12
1740412370000|2025-02-24 15:52:50|8629.9|8623.9|8625|8617|8631|8623.9|8624.5|8615.5|6
1740412380000|2025-02-24 15:53:00|8625.8|8617.8|8627.6|8615.6|8627.6|8617.8|8619|8609.5|12
1740412390000|2025-02-24 15:53:10|8625.1|8613.1|8625.6|8619.6|8626.4|8619.7|8624.4|8612.4|3
1740412400000|2025-02-24 15:53:20|8625.8|8617.8|8623.1|8611.1|8625.8|8617.8|8622.5|8611.1|7
1740412410000|2025-02-24 15:53:30|8622.9|8610.9|8583.1|8571.1|8622.9|8612.6|8578.1|8567.9|17
1740412420000|2025-02-24 15:53:40|8582.5|8570.5|8582.3|8570.3|8582.5|8570.6|8578.6|8568.2|5
1740412430000|2025-02-24 15:53:50|8580.4|8572.4|8573.2|8561.2|8585.7|8573.7|8567.4|8555.4|29
1740412440000|2025-02-24 15:54:00|8573.1|8561.1|8556.7|8544.7|8574.6|8566.6|8548.4|8536.4|15
1740412450000|2025-02-24 15:54:10|8555|8543|8586.1|8574.1|8586.1|8574.1|8550.9|8538.9|22
1740412460000|2025-02-24 15:54:20|8585.9|8573.9|8572|8560|8586.3|8576.9|8569.9|8557.9|19
1740412470000|2025-02-24 15:54:30|8573.3|8561.3|8574|8562|8575.2|8563.2|8566.7|8554.7|7
1740412480000|2025-02-24 15:54:40|8571.9|8559.9|8584.3|8572.3|8585.2|8577.2|8569.8|8557.8|6
1740412490000|2025-02-24 15:54:50|8582.2|8570.2|8569.3|8557.3|8582.2|8570.2|8567.7|8555.7|2
1740412500000|2025-02-24 15:55:00|8568.1|8560.1|8577.3|8565.3|8577.3|8565.3|8564.8|8552.8|2
1740412510000|2025-02-24 15:55:10|8576.9|8564.9|8570.2|8558.2|8576.9|8564.9|8563.9|8553.3|8
1740412520000|2025-02-24 15:55:20|8568.7|8556.7|8565.8|8553.8|8568.7|8556.7|8564.4|8552.4|0
1740412530000|2025-02-24 15:55:30|8565.4|8553.4|8565.3|8553.3|8571.3|8562.2|8564.1|8552.1|3
1740412540000|2025-02-24 15:55:40|8565.5|8553.5|8571.9|8559.9|8572.3|8560.3|8563.6|8551.6|5
1740412550000|2025-02-24 15:55:50|8570.9|8558.9|8570.8|8558.8|8572.5|8560.5|8569.4|8557.4|2
1740412560000|2025-02-24 15:56:00|8571.1|8559.1|8574.3|8562.3|8574.3|8562.3|8567|8555|7
1740412570000|2025-02-24 15:56:10|8574.7|8562.7|8585.7|8573.7|8586.7|8574.7|8572.3|8562.7|18
1740412580000|2025-02-24 15:56:20|8586.1|8574.1|8579.5|8567.5|8586.3|8574.3|8565.1|8555.8|10
1740412590000|2025-02-24 15:56:30|8579|8567|8580.3|8568.3|8580.3|8568.3|8579|8567|0
1740412600000|2025-02-24 15:56:40|8579.3|8567.3|8580.6|8568.6|8582.1|8571.7|8579.3|8567.3|2
1740412610000|2025-02-24 15:56:50|8579.2|8573.2|8617.6|8605.6|8618.7|8608|8579.2|8573.2|11
1740412620000|2025-02-24 15:57:00|8617.5|8605.5|8582.8|8570.8|8617.5|8605.5|8573.8|8567.8|11
1740412630000|2025-02-24 15:57:10|8581.5|8569.5|8581.4|8573.4|8583.8|8573.4|8581.3|8569.3|2
1740412640000|2025-02-24 15:57:20|8581.3|8573.3|8581.8|8569.8|8587|8575|8576.8|8568|14
1740412650000|2025-02-24 15:57:30|8581.3|8569.3|8569.3|8557.3|8581.3|8569.3|8567.3|8555.3|4
1740412660000|2025-02-24 15:57:40|8568.8|8556.8|8568|8556|8568.8|8556.8|8565.9|8553.9|1
1740412670000|2025-02-24 15:57:50|8572.3|8560.3|8578.8|8566.8|8580.8|8568.8|8572.3|8560.3|10
1740412680000|2025-02-24 15:58:00|8575.8|8563.8|8576.8|8564.8|8576.8|8564.8|8575.8|8563.8|5
1740412700000|2025-02-24 15:58:20|8577.1|8565.1|8576.8|8568.8|8579.2|8568.8|8574.2|8565.1|2
1740412710000|2025-02-24 15:58:30|8576.7|8568.7|8571.9|8559.9|8576.7|8568.7|8569.8|8557.8|9
1740412720000|2025-02-24 15:58:40|8569.3|8561.3|8577.7|8565.7|8577.7|8565.7|8564.7|8555.5|2
1740412730000|2025-02-24 15:58:50|8578.4|8566.4|8590.6|8578.6|8596.1|8584.1|8578.4|8566.4|4
1740412740000|2025-02-24 15:59:00|8590.3|8578.3|8583.6|8571.6|8590.3|8578.3|8583.4|8571.4|3
1740412750000|2025-02-24 15:59:10|8587.9|8575.9|8582.4|8570.4|8596.8|8588|8576.4|8564.4|15
1740412760000|2025-02-24 15:59:20|8583|8571|8578|8566|8585.4|8573.4|8572.9|8564.9|1
1740412770000|2025-02-24 15:59:30|8578.7|8566.7|8575.8|8563.8|8578.7|8566.7|8575.8|8563.8|4
1740412780000|2025-02-24 15:59:40|8575.7|8563.7|8578.5|8566.5|8578.5|8566.5|8574.8|8562.8|3
1740412790000|2025-02-24 15:59:50|8578.9|8566.9|8573.6|8561.6|8578.9|8566.9|8573.6|8561.6|9
1740412800000|2025-02-24 16:00:00|8573.4|8561.4|8569.6|8557.6|8576.4|8564.4|8569.6|8557.6|8
1740412810000|2025-02-24 16:00:10|8568.7|8556.7|8565.3|8553.3|8577.3|8565.3|8565.3|8553.3|32
1740412820000|2025-02-24 16:00:20|8564.3|8552.3|8542.9|8530.9|8564.3|8552.3|8542.9|8530.9|5
1740412830000|2025-02-24 16:00:30|8542.5|8530.5|8534.2|8522.2|8543|8531|8529.3|8517.3|7
1740412840000|2025-02-24 16:00:40|8532.9|8520.9|8513|8501|8534.3|8522.3|8513|8501|5
1740412850000|2025-02-24 16:00:50|8510.9|8498.9|8516.3|8504.3|8516.3|8504.3|8506.6|8494.6|12
1740412860000|2025-02-24 16:01:00|8518|8506|8512.3|8500.3|8530.3|8518.3|8511.1|8499.1|7
1740412870000|2025-02-24 16:01:10|8511.3|8499.3|8502|8490|8511.3|8499.3|8502|8490|3
1740412880000|2025-02-24 16:01:20|8500.7|8488.7|8502.1|8490.1|8503.6|8491.6|8500|8488|18
1740412890000|2025-02-24 16:01:30|8503.5|8491.5|8502.3|8490.3|8506.9|8494.9|8502|8490|9
1740412900000|2025-02-24 16:01:40|8503.6|8491.6|8495.5|8483.5|8503.6|8491.6|8494.7|8483.2|23
1740412910000|2025-02-24 16:01:50|8495.8|8483.8|8506.2|8494.2|8506.4|8494.4|8494.5|8482.5|58
1740412920000|2025-02-24 16:02:00|8506.1|8494.1|8504.8|8492.8|8506.9|8497.4|8504.1|8492.1|10
1740412930000|2025-02-24 16:02:10|8505|8493|8495|8483|8505.8|8493.8|8491.5|8483|14
1740412940000|2025-02-24 16:02:20|8494|8482|8515.2|8503.2|8516.5|8504.5|8494|8482|21
1740412950000|2025-02-24 16:02:30|8515.6|8509.2|8511|8499|8515.8|8509.8|8511|8499|13
1740412960000|2025-02-24 16:02:40|8510.6|8498.6|8500.6|8488.6|8510.6|8498.6|8500.6|8488.6|5
1740412970000|2025-02-24 16:02:50|8501.5|8489.5|8501.2|8489.2|8505.2|8493.2|8498.6|8486.6|5
1740412980000|2025-02-24 16:03:00|8500.4|8488.4|8495.1|8483.1|8503.9|8491.9|8494.9|8482.9|9
1740412990000|2025-02-24 16:03:10|8493.8|8481.8|8493.9|8481.9|8502.5|8490.5|8492.5|8481.4|9
1740413000000|2025-02-24 16:03:20|8493.5|8481.5|8500.2|8488.2|8500.2|8488.2|8493.5|8481.5|7
1740413010000|2025-02-24 16:03:30|8497.7|8489.7|8513.7|8501.7|8514.9|8502.9|8497.7|8488.2|11
1740413020000|2025-02-24 16:03:40|8513.2|8501.2|8501.4|8493.4|8513.2|8501.2|8501.3|8489.3|6
1740413030000|2025-02-24 16:03:50|8505.9|8497.9|8571.9|8559.9|8571.9|8559.9|8505.9|8497.9|29
1740413040000|2025-02-24 16:04:00|8572|8560|8544|8532|8576.7|8564.7|8544|8532|8
1740413050000|2025-02-24 16:04:10|8548.2|8536.2|8569.7|8557.7|8573.1|8561.1|8548.2|8536.2|9
1740413060000|2025-02-24 16:04:20|8570.1|8558.1|8596.3|8584.3|8597.7|8585.7|8569.2|8557.2|6
1740413070000|2025-02-24 16:04:30|8598.5|8586.5|8589.1|8577.1|8600.8|8588.8|8582.8|8570.8|7
1740413080000|2025-02-24 16:04:40|8591.1|8579.1|8599.5|8587.5|8602.4|8590.4|8591.1|8579.1|16
1740413090000|2025-02-24 16:04:50|8599.1|8587.1|8602.2|8590.2|8606.1|8594.1|8594.6|8582.6|3
1740413100000|2025-02-24 16:05:00|8603|8591|8576.9|8564.9|8606.2|8594.2|8576.1|8564.1|3
1740413110000|2025-02-24 16:05:10|8572.7|8560.7|8576.6|8564.6|8578.5|8566.5|8565.9|8553.9|13
1740413120000|2025-02-24 16:05:20|8576.9|8564.9|8583.7|8571.7|8588.1|8576.7|8574|8562|9
1740413130000|2025-02-24 16:05:30|8583.6|8571.6|8584.1|8572.1|8585|8573|8577.2|8571.1|19
1740413140000|2025-02-24 16:05:40|8584.9|8572.9|8563.3|8551.3|8585|8577.5|8563.3|8551.3|20
1740413150000|2025-02-24 16:05:50|8561|8549|8561|8549|8562|8550|8559.1|8547.1|1
1740413160000|2025-02-24 16:06:00|8559.3|8547.3|8555|8547|8559.3|8547.3|8555|8545.5|4
1740413170000|2025-02-24 16:06:10|8563.9|8551.9|8580.4|8568.4|8581.4|8569.4|8563.9|8551.9|8
1740413180000|2025-02-24 16:06:20|8574.8|8562.8|8564.4|8552.4|8576.8|8564.8|8564.4|8552.4|6
1740413190000|2025-02-24 16:06:30|8564.7|8552.7|8562.8|8550.8|8565.7|8553.7|8562.8|8550.8|0
1740413200000|2025-02-24 16:06:40|8557.8|8551.8|8540.4|8532.4|8557.8|8551.8|8540.4|8530.8|6
1740413210000|2025-02-24 16:06:50|8540.7|8532.7|8535.7|8523.7|8546.1|8534.7|8535.7|8523.7|7
1740413220000|2025-02-24 16:07:00|8536.5|8524.5|8548.2|8536.2|8548.2|8537.1|8536.5|8524.5|6
1740413230000|2025-02-24 16:07:10|8548.4|8536.4|8565.4|8553.4|8570.4|8558.4|8548.3|8536.3|16
1740413240000|2025-02-24 16:07:20|8562.8|8550.8|8591.9|8583.9|8593.6|8584.4|8562.4|8550.4|9
1740413250000|2025-02-24 16:07:30|8589.9|8577.9|8586.8|8574.8|8598.8|8589.3|8585.3|8573.3|8
1740413260000|2025-02-24 16:07:40|8587.3|8575.3|8582.8|8570.8|8600.4|8591.4|8580|8568|20
1740413270000|2025-02-24 16:07:50|8582.5|8570.5|8573.5|8561.5|8586.8|8574.8|8573.5|8561.5|4
1740413280000|2025-02-24 16:08:00|8573.7|8561.7|8583.4|8571.4|8584.5|8576.5|8571.8|8559.8|6
1740413290000|2025-02-24 16:08:10|8582.2|8570.2|8587.7|8575.7|8587.7|8576.8|8580|8568|18
1740413300000|2025-02-24 16:08:20|8589.2|8577.2|8595.7|8583.7|8595.7|8583.7|8588.8|8576.8|0
1740413310000|2025-02-24 16:08:30|8595.8|8583.8|8598.3|8586.3|8598.3|8586.3|8594.8|8582.8|0
1740413320000|2025-02-24 16:08:40|8599.7|8587.7|8593.3|8581.3|8601.1|8589.1|8590.5|8578.5|14
1740413330000|2025-02-24 16:08:50|8591.3|8579.3|8610.2|8604.2|8611|8605|8591.3|8579.3|11
1740413340000|2025-02-24 16:09:00|8611.7|8605.7|8618.5|8606.5|8618.5|8606.5|8605.3|8593.3|8
1740413350000|2025-02-24 16:09:10|8620.3|8608.3|8632.4|8620.4|8632.4|8620.4|8620.3|8608.3|8
1740413360000|2025-02-24 16:09:20|8631.7|8619.7|8630.2|8618.2|8632.5|8620.5|8630.2|8618.2|0
1740413370000|2025-02-24 16:09:30|8622.9|8610.9|8600.5|8588.5|8622.9|8610.9|8598.3|8586.3|13
1740413380000|2025-02-24 16:09:40|8599.8|8587.8|8599.1|8587.1|8611.4|8599.4|8598.6|8586.6|8
1740413390000|2025-02-24 16:09:50|8600.7|8588.7|8598.1|8586.1|8601|8589|8597|8585|6
1740413400000|2025-02-24 16:10:00|8597.7|8585.7|8598.8|8586.8|8599.2|8587.2|8596.2|8584.2|12
1740413410000|2025-02-24 16:10:10|8598.3|8586.3|8584.6|8572.6|8601.1|8589.1|8584.6|8572.6|10
1740413420000|2025-02-24 16:10:20|8587.1|8575.1|8582.5|8570.5|8588|8576|8577.2|8565.2|5
1740413430000|2025-02-24 16:10:30|8583.5|8571.5|8583.2|8571.2|8583.5|8571.5|8580.2|8568.2|5
1740413440000|2025-02-24 16:10:40|8595.1|8583.1|8607.5|8595.5|8615.3|8603.3|8595.1|8583.1|10
1740413450000|2025-02-24 16:10:50|8605.9|8593.9|8598.5|8586.5|8605.9|8593.9|8596.1|8584.1|1
1740413460000|2025-02-24 16:11:00|8598.4|8586.4|8609.6|8597.6|8609.6|8597.6|8598.4|8586.4|7
1740413470000|2025-02-24 16:11:10|8610.1|8598.1|8611.1|8599.1|8611.1|8599.1|8609.7|8597.7|0
1740413480000|2025-02-24 16:11:20|8609.5|8601.5|8616.5|8604.5|8616.9|8604.9|8609.5|8601.5|2
1740413490000|2025-02-24 16:11:30|8616.6|8604.6|8627|8615|8630.7|8618.7|8616.6|8604.6|8
1740413500000|2025-02-24 16:11:40|8628.8|8616.8|8628.8|8616.8|8632.6|8620.6|8623|8611|11
1740413510000|2025-02-24 16:11:50|8631|8619|8625.6|8613.6|8631|8619|8622.1|8610.1|6
1740413520000|2025-02-24 16:12:00|8625.2|8613.2|8628.4|8616.4|8629.7|8617.7|8623.9|8611.9|5
1740413530000|2025-02-24 16:12:10|8628.2|8616.2|8612.3|8600.3|8628.2|8616.2|8611.6|8599.6|4
1740413540000|2025-02-24 16:12:20|8611.1|8599.1|8601.2|8589.2|8612.4|8600.4|8599.5|8587.5|2
1740413550000|2025-02-24 16:12:30|8601.1|8589.1|8600.1|8588.1|8601.1|8589.1|8600.1|8588.1|3
1740413560000|2025-02-24 16:12:40|8601.2|8589.2|8600.6|8588.6|8602|8590|8600.6|8588.6|2
1740413570000|2025-02-24 16:12:50|8601|8589|8606.3|8594.3|8606.3|8594.3|8601|8589|1
1740413580000|2025-02-24 16:13:00|8605.9|8593.9|8597.2|8585.2|8605.9|8593.9|8593.1|8581.1|10
1740413590000|2025-02-24 16:13:10|8595.6|8583.6|8606.2|8594.2|8606.2|8594.2|8595.6|8583.6|6
1740413600000|2025-02-24 16:13:20|8607|8595|8634.1|8622.1|8634.1|8622.1|8607|8595|33
1740413610000|2025-02-24 16:13:30|8633.7|8621.7|8626.6|8614.6|8634.3|8622.3|8623.5|8611.5|23
1740413620000|2025-02-24 16:13:40|8626.4|8614.4|8628.5|8616.5|8628.5|8616.5|8617.8|8605.8|7
1740413630000|2025-02-24 16:13:50|8628.6|8616.6|8611|8599|8628.6|8616.6|8608.7|8596.7|6
1740413640000|2025-02-24 16:14:00|8610.6|8598.6|8609.4|8597.4|8610.6|8598.6|8609.4|8597.4|0
1740413650000|2025-02-24 16:14:10|8609.3|8597.3|8597.8|8585.8|8609.3|8597.3|8596.1|8584.1|8
1740413660000|2025-02-24 16:14:20|8599.4|8587.4|8602.9|8590.9|8618.6|8606.6|8598.1|8586.1|8
1740413670000|2025-02-24 16:14:30|8600.3|8588.3|8597.1|8585.1|8602.1|8590.1|8596.2|8584.2|3
1740413680000|2025-02-24 16:14:40|8596.7|8584.7|8587.2|8575.2|8597.5|8585.5|8578.7|8566.7|10
1740413690000|2025-02-24 16:14:50|8583.8|8575.8|8577|8565|8583.8|8575.8|8576.6|8564.6|1
1740413700000|2025-02-24 16:15:00|8575.7|8563.7|8582.6|8570.6|8583|8572.6|8572.8|8562|8
1740413710000|2025-02-24 16:15:10|8583.5|8571.5|8588.6|8576.6|8590.1|8578.1|8583.5|8571.5|2
1740413720000|2025-02-24 16:15:20|8589.5|8577.5|8581.7|8569.7|8589.8|8577.8|8581.7|8569.7|4
1740413730000|2025-02-24 16:15:30|8581.3|8569.3|8580.3|8568.3|8581.3|8569.3|8580.3|8568.3|1
1740413740000|2025-02-24 16:15:40|8578.8|8570.8|8580.5|8568.5|8580.5|8570.8|8578.7|8568.3|2
1740413750000|2025-02-24 16:15:50|8577.4|8569.4|8568.7|8556.7|8577.4|8569.4|8563.3|8551.3|8
1740413760000|2025-02-24 16:16:00|8568.8|8556.8|8564|8552|8568.8|8556.8|8562.7|8550.7|5
1740413770000|2025-02-24 16:16:10|8560.6|8554.6|8563|8551|8563|8554.6|8556.2|8544.3|13
1740413780000|2025-02-24 16:16:20|8561.9|8553.9|8556.9|8548.9|8561.9|8553.9|8556.9|8546.1|3
1740413790000|2025-02-24 16:16:30|8557|8549|8567.6|8555.6|8567.6|8555.6|8557|8548.5|4
1740413800000|2025-02-24 16:16:40|8567.2|8555.2|8561|8549|8567.2|8555.2|8561|8549|3
1740413810000|2025-02-24 16:16:50|8560.2|8548.2|8566|8554|8566.9|8554.9|8559.2|8547.2|9
1740413820000|2025-02-24 16:17:00|8566.9|8554.9|8572.4|8560.4|8572.9|8560.9|8566.9|8554.9|0
1740413830000|2025-02-24 16:17:10|8571.9|8559.9|8561.1|8549.1|8571.9|8559.9|8560.4|8548.4|2
1740413840000|2025-02-24 16:17:20|8560.4|8548.4|8555.5|8549.5|8560.7|8549.5|8555.5|8544.3|3
1740413850000|2025-02-24 16:17:30|8555.9|8549.9|8547.4|8535.4|8559.4|8551.4|8547.4|8535.4|6
1740413860000|2025-02-24 16:17:40|8547.8|8535.8|8523.5|8511.5|8549|8537|8523.5|8511.5|11
1740413870000|2025-02-24 16:17:50|8524.3|8512.3|8529|8517|8530.9|8518.9|8523.4|8511.4|2
1740413880000|2025-02-24 16:18:00|8529.4|8517.4|8539.8|8527.8|8539.8|8527.8|8525|8513|12
1740413890000|2025-02-24 16:18:10|8543.2|8531.2|8558|8546|8559.6|8547.6|8543.2|8531.2|11
1740413900000|2025-02-24 16:18:20|8557.9|8545.9|8530.5|8518.5|8557.9|8545.9|8530|8518|10
1740413910000|2025-02-24 16:18:30|8530|8518|8521.6|8513.6|8530|8518|8521.2|8509.2|5
1740413920000|2025-02-24 16:18:40|8521.9|8513.9|8513.4|8505.4|8521.9|8513.9|8513.4|8502.4|3
1740413930000|2025-02-24 16:18:50|8512.9|8504.9|8503|8495|8512.9|8504.9|8503|8492.6|6
1740413940000|2025-02-24 16:19:00|8503.1|8495.1|8510.5|8498.5|8511.2|8499.2|8503.1|8492.6|9
1740413950000|2025-02-24 16:19:10|8506.2|8494.2|8516.7|8504.7|8516.7|8504.7|8505.8|8493.8|6
1740413960000|2025-02-24 16:19:20|8518.4|8506.4|8507.3|8495.3|8519.4|8507.4|8507.3|8495.3|1
1740413970000|2025-02-24 16:19:30|8504.3|8496.3|8503.8|8495.8|8504.3|8496.3|8503.8|8495.8|1
1740413980000|2025-02-24 16:19:40|8502|8496|8471.8|8459.8|8502|8496|8467.2|8455.2|26
1740413990000|2025-02-24 16:19:50|8469.7|8457.7|8468.9|8456.9|8472.1|8460.1|8460.6|8451.1|7
1740414000000|2025-02-24 16:20:00|8465.9|8457.9|8435.7|8423.7|8465.9|8457.9|8435.3|8423.3|40
1740414010000|2025-02-24 16:20:10|8435.8|8423.8|8471|8459|8476.6|8464.6|8434.2|8422.2|26
1740414020000|2025-02-24 16:20:20|8471.5|8459.5|8515.5|8503.5|8522.4|8510.4|8466.5|8454.5|14
1740414030000|2025-02-24 16:20:30|8516.8|8504.8|8525.6|8513.6|8525.6|8513.6|8515.4|8503.4|4
1740414040000|2025-02-24 16:20:40|8524|8512|8512.3|8500.3|8524|8512|8508.5|8496.5|3
1740414050000|2025-02-24 16:20:50|8511.3|8503.3|8523.2|8511.2|8524.1|8512.1|8511.1|8500.2|5
1740414060000|2025-02-24 16:21:00|8518.8|8506.8|8535.2|8523.2|8549.6|8537.6|8517.7|8505.7|13
1740414070000|2025-02-24 16:21:10|8534.8|8522.8|8527.6|8515.6|8536.3|8524.3|8513|8501|9
1740414080000|2025-02-24 16:21:20|8528.4|8516.4|8529.2|8517.2|8529.9|8517.9|8521.4|8509.4|4
1740414090000|2025-02-24 16:21:30|8530.6|8518.6|8518.6|8506.6|8532.7|8520.7|8518.4|8506.4|3
1740414100000|2025-02-24 16:21:40|8520.4|8508.4|8517.2|8505.2|8520.4|8508.4|8506.7|8494.7|4
1740414110000|2025-02-24 16:21:50|8516.7|8504.7|8520|8508|8521.4|8509.4|8515.4|8503.4|5
1740414120000|2025-02-24 16:22:00|8519.6|8507.6|8502.2|8496.2|8523|8511|8501.5|8493.5|2
1740414130000|2025-02-24 16:22:10|8501.5|8493.5|8500.9|8488.9|8507.7|8495.7|8494.7|8482.7|3
1740414140000|2025-02-24 16:22:20|8500.4|8488.4|8496.2|8484.2|8500.9|8488.9|8493.6|8483.2|57
1740414150000|2025-02-24 16:22:30|8496.7|8484.7|8497.7|8485.7|8497.7|8485.7|8496.7|8484.7|0
1740414160000|2025-02-24 16:22:40|8496.4|8484.4|8492.7|8484.7|8496.4|8485.3|8492.7|8483.8|1
1740414170000|2025-02-24 16:22:50|8492.6|8484.6|8490.3|8484.3|8492.6|8484.6|8490.3|8484.2|5
1740414180000|2025-02-24 16:23:00|8490.2|8484.2|8475|8463|8493.7|8484.2|8465.4|8453.4|18
1740414190000|2025-02-24 16:23:10|8475.6|8463.6|8478.6|8466.6|8478.8|8466.8|8473.9|8461.9|1
1740414200000|2025-02-24 16:23:20|8476.8|8464.8|8477.6|8465.6|8478.4|8466.4|8474.3|8462.3|2
1740414210000|2025-02-24 16:23:30|8477.3|8465.3|8478.6|8466.6|8482.5|8470.5|8477.3|8465.3|1
1740414220000|2025-02-24 16:23:40|8479|8467|8454.3|8442.3|8479.2|8467.2|8454.3|8442.3|12
1740414230000|2025-02-24 16:23:50|8451.8|8443.8|8444.9|8436.9|8454.3|8443.8|8444.1|8432.1|10
1740414240000|2025-02-24 16:24:00|8444.4|8436.4|8440.7|8432.7|8444.4|8437|8438.8|8430.7|7
1740414250000|2025-02-24 16:24:10|8439.3|8433.3|8431.4|8423.4|8439.3|8433.3|8428.4|8420.9|4
1740414260000|2025-02-24 16:24:20|8428.4|8422.4|8424.5|8412.5|8428.8|8422.4|8423.1|8411.1|7
1740414270000|2025-02-24 16:24:30|8410.4|8398.4|8387|8375|8411.3|8399.3|8383.9|8371.9|22
1740414280000|2025-02-24 16:24:40|8388.3|8376.3|8381.5|8369.5|8393.6|8381.6|8375.8|8363.8|9
1740414290000|2025-02-24 16:24:50|8385.1|8377.1|8384.8|8376.8|8386.8|8379|8379.8|8367.8|14
1740414300000|2025-02-24 16:25:00|8385.1|8377.1|8376.1|8364.1|8385.3|8377.3|8372.3|8361.8|15
1740414310000|2025-02-24 16:25:10|8375.6|8363.6|8366.3|8354.3|8375.7|8363.7|8365.6|8353.8|7
1740414320000|2025-02-24 16:25:20|8365.8|8353.8|8346.4|8334.4|8365.8|8353.8|8331.8|8319.8|18
1740414330000|2025-02-24 16:25:30|8349.5|8337.5|8326.6|8314.6|8350.4|8338.4|8323.1|8311.1|39
1740414340000|2025-02-24 16:25:40|8329.9|8317.9|8346.9|8334.9|8349|8337|8326|8314|15
1740414350000|2025-02-24 16:25:50|8345.9|8333.9|8340|8328|8346.3|8334.3|8338.2|8326.2|9
1740414360000|2025-02-24 16:26:00|8340.4|8328.4|8333.9|8321.9|8340.4|8328.4|8327.6|8321.6|16
1740414370000|2025-02-24 16:26:10|8335.1|8323.1|8333.1|8321.1|8342.7|8330.7|8333.1|8321.1|6
1740414380000|2025-02-24 16:26:20|8332.4|8320.4|8331.9|8319.9|8342.8|8330.8|8329.2|8319.9|26
1740414390000|2025-02-24 16:26:30|8332.3|8320.3|8334.2|8322.2|8334.7|8322.7|8332.3|8320.3|1
1740414400000|2025-02-24 16:26:40|8335.1|8323.1|8337.4|8325.4|8337.8|8325.8|8335.1|8323.1|6
1740414410000|2025-02-24 16:26:50|8336.7|8324.7|8330.3|8324.3|8343.9|8331.9|8330|8319.4|12
1740414420000|2025-02-24 16:27:00|8329.9|8323.9|8314.9|8302.9|8340.5|8328.5|8314.5|8302.5|12
1740414430000|2025-02-24 16:27:10|8314.1|8302.1|8302.2|8290.2|8314.1|8302.1|8296.7|8290.2|16
1740414440000|2025-02-24 16:27:20|8304.7|8292.7|8310.9|8298.9|8313.5|8301.5|8304.6|8292.6|5
1740414450000|2025-02-24 16:27:30|8310.5|8298.5|8313|8301|8315.3|8303.3|8309.3|8297.3|5
1740414460000|2025-02-24 16:27:40|8309.9|8297.9|8302.9|8290.9|8309.9|8297.9|8302.9|8290.9|7
1740414470000|2025-02-24 16:27:50|8348.9|8336.9|8354.8|8342.8|8373.8|8361.8|8348.9|8336.9|26
1740414480000|2025-02-24 16:28:00|8353.2|8341.2|8354.8|8342.8|8362.8|8350.8|8349.7|8337.7|2
1740414490000|2025-02-24 16:28:10|8353.8|8341.8|8368.8|8356.8|8380.8|8368.8|8353.8|8341.8|17
1740414500000|2025-02-24 16:28:20|8366.8|8354.8|8368.8|8360.8|8369.8|8360.8|8361.5|8349.5|3
1740414510000|2025-02-24 16:28:30|8370.2|8358.2|8424.2|8412.2|8424.2|8412.2|8360.1|8348.1|21
1740414520000|2025-02-24 16:28:40|8424.6|8412.6|8413|8401|8426|8416.5|8411.8|8401|10
1740414530000|2025-02-24 16:28:50|8413.5|8401.5|8412.2|8400.2|8418|8406|8408.4|8396.4|8
1740414540000|2025-02-24 16:29:00|8410.4|8398.4|8412.8|8400.8|8413.5|8401.5|8407.4|8395.4|3
1740414550000|2025-02-24 16:29:10|8412.7|8400.7|8452|8440|8452|8440|8412.7|8400.7|3
1740414560000|2025-02-24 16:29:20|8450.5|8438.5|8444.1|8432.1|8450.5|8438.5|8442.2|8430.2|1
1740414570000|2025-02-24 16:29:30|8443.7|8431.7|8443.3|8431.3|8446.5|8434.5|8442.6|8430.6|4
1740414580000|2025-02-24 16:29:40|8439.7|8427.7|8439.4|8427.4|8442.2|8430.2|8436.3|8424.3|2
1740414590000|2025-02-24 16:29:50|8439|8427|8441.8|8429.8|8445.8|8433.8|8438.9|8426.9|2
1740414600000|2025-02-24 16:30:00|8440.9|8428.9|8461.4|8449.4|8473.9|8461.9|8429.1|8417.1|11
1740414610000|2025-02-24 16:30:10|8460.3|8448.3|8458.3|8446.3|8467.9|8455.9|8458.1|8446.1|4
1740414620000|2025-02-24 16:30:20|8457.9|8445.9|8458.7|8450.7|8466.1|8454.1|8456.5|8444.5|8
1740414630000|2025-02-24 16:30:30|8458.6|8450.6|8464.3|8452.3|8466.5|8454.5|8458.6|8450.6|8
1740414640000|2025-02-24 16:30:40|8463.6|8451.6|8461.1|8449.1|8466.8|8454.8|8457.2|8445.2|15
1740414650000|2025-02-24 16:30:50|8462|8450|8455.5|8443.5|8462|8450|8455.5|8443.5|2
1740414660000|2025-02-24 16:31:00|8455.1|8443.1|8451.7|8443.7|8458.8|8446.8|8451.4|8442.4|10
1740414670000|2025-02-24 16:31:10|8420.3|8408.3|8420.4|8408.4|8427.5|8415.5|8418.5|8406.5|27
1740414680000|2025-02-24 16:31:20|8419.6|8407.6|8427|8419|8428.5|8419|8415.5|8403.5|8
1740414690000|2025-02-24 16:31:30|8427.5|8419.5|8430|8418|8441.3|8429.3|8427|8418|4
1740414700000|2025-02-24 16:31:40|8429.9|8417.9|8417|8405|8429.9|8417.9|8415.7|8403.7|11
1740414710000|2025-02-24 16:31:50|8415.9|8403.9|8413.4|8401.4|8416.5|8404.5|8412|8400|2
1740414720000|2025-02-24 16:32:00|8412.4|8404.4|8404.4|8392.4|8413.7|8404.4|8404.2|8392.4|11
1740414730000|2025-02-24 16:32:10|8403.5|8391.5|8401.3|8389.3|8404.5|8392.5|8396.7|8389.3|12
1740414740000|2025-02-24 16:32:20|8396.6|8390.6|8396.6|8388.6|8397.8|8390.6|8387.3|8375.3|5
1740414750000|2025-02-24 16:32:30|8412.5|8400.5|8431.7|8419.7|8434.3|8422.3|8412.5|8400.5|9
1740414760000|2025-02-24 16:32:40|8430.4|8418.4|8440|8428|8442.5|8430.5|8430.4|8418.4|4
1740414770000|2025-02-24 16:32:50|8440.1|8428.1|8426.6|8418.6|8440.1|8428.1|8426.5|8414.9|13
1740414780000|2025-02-24 16:33:00|8426.7|8418.7|8449.8|8437.8|8455.5|8443.5|8426.7|8418.7|5
1740414790000|2025-02-24 16:33:10|8447.5|8435.5|8455.6|8443.6|8455.6|8443.6|8439.3|8429.7|8
1740414800000|2025-02-24 16:33:20|8456.5|8444.5|8453|8441|8456.5|8444.5|8453|8441|3
1740414810000|2025-02-24 16:33:30|8452.9|8440.9|8491.5|8479.5|8491.9|8479.9|8450.3|8438.3|13
1740414820000|2025-02-24 16:33:40|8492.4|8480.4|8506.3|8494.3|8506.3|8494.3|8481.7|8470.7|5
1740414830000|2025-02-24 16:33:50|8505.4|8497.4|8514.7|8502.7|8515.9|8503.9|8490.9|8478.9|25
1740414840000|2025-02-24 16:34:00|8511.9|8499.9|8504.1|8492.1|8518.3|8506.8|8501.8|8489.8|5
1740414850000|2025-02-24 16:34:10|8503.8|8491.8|8485.2|8477.2|8506.2|8494.2|8485.2|8476.1|1
1740414860000|2025-02-24 16:34:20|8485.5|8473.5|8478.9|8466.9|8486|8474|8477.8|8465.8|5
1740414870000|2025-02-24 16:34:30|8477.7|8465.7|8480|8468|8480|8470.5|8476.4|8465.3|11
1740414880000|2025-02-24 16:34:40|8480.3|8468.3|8495.6|8483.6|8496.4|8484.4|8471.3|8459.3|8
1740414890000|2025-02-24 16:34:50|8497.4|8485.4|8475.3|8463.3|8497.9|8485.9|8470.9|8458.9|6
1740414900000|2025-02-24 16:35:00|8476.1|8464.1|8481.3|8469.3|8483.9|8474.4|8476.1|8464.1|6
1740414910000|2025-02-24 16:35:10|8478.6|8470.6|8482.6|8470.6|8503.7|8491.7|8475.8|8468.6|32
1740414920000|2025-02-24 16:35:20|8481.3|8469.3|8464.4|8452.4|8482.7|8470.7|8464|8452|6
1740414930000|2025-02-24 16:35:30|8463.5|8451.5|8457.9|8445.9|8463.5|8451.5|8457.9|8445.9|6
1740414940000|2025-02-24 16:35:40|8459.3|8447.3|8464.7|8452.7|8464.7|8452.7|8457.3|8445.3|7
1740414950000|2025-02-24 16:35:50|8465.8|8453.8|8459.2|8451.2|8468.6|8456.6|8459.2|8448.9|6
1740414960000|2025-02-24 16:36:00|8459.1|8451.1|8462.4|8454.4|8465.2|8454.4|8458.2|8446.2|6
1740414970000|2025-02-24 16:36:10|8462.2|8454.2|8477.6|8465.6|8478.4|8466.4|8462.2|8453.7|7
1740414980000|2025-02-24 16:36:20|8478.1|8466.1|8469.6|8457.6|8478.9|8467.6|8459.8|8447.8|7
1740414990000|2025-02-24 16:36:30|8472.6|8460.6|8476.6|8464.6|8478.1|8466.1|8472.2|8460.2|6
1740415000000|2025-02-24 16:36:40|8477.1|8465.1|8485.9|8473.9|8501.5|8489.5|8477.1|8465.1|14
1740415010000|2025-02-24 16:36:50|8486.5|8474.5|8483|8471|8488.4|8476.4|8476.3|8466.2|2
1740415020000|2025-02-24 16:37:00|8482.7|8470.7|8504.3|8492.3|8504.8|8496.2|8480.8|8468.8|21
1740415030000|2025-02-24 16:37:10|8503.6|8495.6|8495.4|8483.4|8505.3|8495.8|8488.5|8477.4|7
1740415040000|2025-02-24 16:37:20|8496.3|8484.3|8503.6|8495.6|8505.2|8497.1|8494.6|8482.6|29
1740415050000|2025-02-24 16:37:30|8503.7|8495.7|8513.1|8501.1|8513.1|8501.1|8500.5|8488.5|9
1740415060000|2025-02-24 16:37:40|8518.4|8506.4|8516.4|8504.4|8519.6|8507.6|8513.9|8501.9|3
1740415070000|2025-02-24 16:37:50|8517.9|8505.9|8526.1|8514.1|8526.9|8514.9|8516.6|8504.6|10
1740415080000|2025-02-24 16:38:00|8526.5|8514.5|8527.5|8515.5|8527.5|8515.5|8520.1|8508.1|4
1740415090000|2025-02-24 16:38:10|8525.6|8513.6|8495.3|8489.3|8526.5|8514.5|8495.3|8487.8|10
1740415100000|2025-02-24 16:38:20|8494.6|8488.6|8481.2|8473.2|8496.1|8488.6|8474|8462|12
1740415110000|2025-02-24 16:38:30|8481.9|8469.9|8519.4|8507.4|8519.4|8507.4|8481.9|8469.9|10
1740415120000|2025-02-24 16:38:40|8516.4|8508.4|8516.3|8504.3|8518.9|8508.4|8515.4|8503.4|3
1740415130000|2025-02-24 16:38:50|8516.9|8504.9|8514.2|8508.2|8516.9|8508.2|8510.5|8501.2|3
1740415140000|2025-02-24 16:39:00|8514.8|8508.8|8504.9|8492.9|8516.2|8508.8|8501.4|8489.4|7
1740415150000|2025-02-24 16:39:10|8505.3|8493.3|8493.4|8481.4|8505.3|8493.3|8488.3|8481|5
1740415160000|2025-02-24 16:39:20|8493.6|8481.6|8493.6|8481.6|8495.5|8484.1|8492.1|8481.6|24
1740415170000|2025-02-24 16:39:30|8479|8467|8495.2|8483.2|8496.5|8489.3|8478.9|8466.9|11
1740415180000|2025-02-24 16:39:40|8493.9|8481.9|8500.6|8488.6|8500.6|8489.2|8492.6|8480.6|4
1740415190000|2025-02-24 16:39:50|8500.9|8488.9|8478.9|8466.9|8502.1|8490.1|8477.6|8465.6|19
1740415200000|2025-02-24 16:40:00|8478.8|8466.8|8473.7|8461.7|8482.3|8470.3|8473.7|8461.7|5
1740415210000|2025-02-24 16:40:10|8472.9|8460.9|8480.3|8468.3|8481.4|8469.4|8469.9|8460.9|3
1740415220000|2025-02-24 16:40:20|8484.7|8472.7|8491|8479|8491.1|8479.1|8479.8|8467.8|18
1740415230000|2025-02-24 16:40:30|8494.1|8482.1|8489.7|8477.7|8498.5|8486.5|8489.7|8477.7|2
1740415240000|2025-02-24 16:40:40|8489.3|8477.3|8479|8467|8489.3|8477.3|8477.4|8465.4|11
1740415250000|2025-02-24 16:40:50|8479.3|8467.3|8476.6|8468.6|8479.4|8468.6|8474.2|8462.9|3
1740415260000|2025-02-24 16:41:00|8477|8469|8479.8|8467.8|8479.8|8472.7|8473.6|8465.6|7
1740415270000|2025-02-24 16:41:10|8480.1|8468.1|8479.2|8471.2|8480.1|8471.2|8479.2|8468.1|1
1740415280000|2025-02-24 16:41:20|8479.6|8471.6|8480.1|8468.1|8482.7|8471.6|8474.2|8462.8|11
1740415290000|2025-02-24 16:41:30|8480.2|8468.2|8474.4|8462.4|8480.4|8468.4|8472.5|8460.9|3
1740415300000|2025-02-24 16:41:40|8472.7|8464.7|8472.5|8460.5|8484.2|8472.2|8472.5|8460.5|3
1740415310000|2025-02-24 16:41:50|8472.7|8460.7|8481.1|8473.1|8485.4|8473.4|8469.7|8460.3|20
1740415320000|2025-02-24 16:42:00|8480.9|8472.9|8493|8487|8495.8|8488.1|8480.9|8471.9|7
1740415330000|2025-02-24 16:42:10|8493.6|8487.6|8518.6|8506.6|8518.6|8506.6|8493.6|8487.6|17
1740415340000|2025-02-24 16:42:20|8520.6|8508.6|8510.1|8502.1|8520.6|8509.6|8508.7|8496.7|7
1740415350000|2025-02-24 16:42:30|8510.2|8502.2|8513.7|8505.7|8522.2|8512.8|8509.1|8498.1|9
1740415360000|2025-02-24 16:42:40|8511.5|8505.5|8515.1|8509.1|8520|8509.1|8511.5|8505|8
1740415370000|2025-02-24 16:42:50|8515|8509|8513.6|8501.6|8528.3|8516.3|8512.9|8501.6|24
1740415380000|2025-02-24 16:43:00|8513.1|8501.1|8514|8502|8521|8513|8512.6|8500.6|10
1740415390000|2025-02-24 16:43:10|8513.8|8501.8|8481.6|8469.6|8513.8|8502.8|8479.1|8467.1|6
1740415400000|2025-02-24 16:43:20|8479.1|8471.1|8483.6|8471.6|8483.6|8471.6|8477.1|8465.8|5
1740415410000|2025-02-24 16:43:30|8483.7|8471.7|8470.5|8458.5|8484.3|8476.3|8470|8458|12
1740415420000|2025-02-24 16:43:40|8469|8457|8465.1|8453.1|8469.6|8457.6|8465.1|8453.1|0
1740415430000|2025-02-24 16:43:50|8465.4|8453.4|8473.1|8465.1|8481|8469|8465.4|8453.4|3
1740415440000|2025-02-24 16:44:00|8484.3|8472.3|8501.6|8489.6|8503.8|8491.8|8484.3|8472.3|11
1740415450000|2025-02-24 16:44:10|8500.8|8488.8|8492.9|8486.9|8503.2|8491.2|8492.9|8484.4|3
1740415460000|2025-02-24 16:44:20|8492.6|8486.6|8498.1|8490.1|8501.5|8490.1|8492.6|8485.1|18
1740415470000|2025-02-24 16:44:30|8497.2|8489.2|8476.3|8464.3|8497.2|8489.2|8476.3|8464.3|4
1740415480000|2025-02-24 16:44:40|8476.7|8464.7|8470.4|8462.4|8479.4|8467.4|8468.1|8456.4|8
1740415490000|2025-02-24 16:44:50|8470.8|8462.8|8470.4|8462.4|8474.7|8465.1|8470.4|8461.8|12
1740415500000|2025-02-24 16:45:00|8470.3|8462.3|8488|8476|8488.1|8476.1|8470.3|8461.6|5
1740415510000|2025-02-24 16:45:10|8486.9|8474.9|8486.6|8474.6|8491.5|8482|8485.5|8473.5|5
1740415520000|2025-02-24 16:45:20|8487.3|8475.3|8493.2|8485.2|8493.2|8485.2|8486.9|8474.9|6
1740415530000|2025-02-24 16:45:30|8493.3|8485.3|8488|8476|8495|8488.6|8488|8476|13
1740415540000|2025-02-24 16:45:40|8485.2|8477.2|8475.4|8463.4|8485.9|8477.2|8467.5|8455.5|16
1740415550000|2025-02-24 16:45:50|8475.8|8463.8|8484|8472|8485.3|8473.3|8475.8|8463.8|0
1740415560000|2025-02-24 16:46:00|8483|8471|8481|8469|8488.5|8476.5|8477.8|8465.8|3
1740415570000|2025-02-24 16:46:10|8480.5|8468.5|8468.6|8462.6|8480.5|8468.5|8467.3|8455.3|5
1740415580000|2025-02-24 16:46:20|8468.5|8462.5|8467.5|8455.5|8472.1|8462.5|8466|8454|5
1740415590000|2025-02-24 16:46:30|8467.3|8455.3|8469.7|8457.7|8469.7|8457.7|8465|8453|2
1740415600000|2025-02-24 16:46:40|8483.4|8471.4|8486.1|8474.1|8491.8|8480.1|8483.4|8471.4|9
1740415610000|2025-02-24 16:46:50|8485.3|8473.3|8482.6|8474.6|8486.3|8474.7|8482.5|8472.1|5
1740415620000|2025-02-24 16:47:00|8483.1|8475.1|8469|8457|8483.1|8477|8469|8457|9
1740415630000|2025-02-24 16:47:10|8468.4|8456.4|8469.1|8457.1|8471.2|8460.9|8463.2|8456.4|10
1740415640000|2025-02-24 16:47:20|8468.7|8456.7|8462.7|8454.7|8468.7|8458.6|8462.7|8454.7|4
1740415650000|2025-02-24 16:47:30|8462.2|8454.2|8461.9|8453.9|8465.8|8456.3|8460.7|8453.2|14
1740415660000|2025-02-24 16:47:40|8461.8|8453.8|8441.4|8433.4|8461.8|8454.5|8440.7|8433.4|15
1740415670000|2025-02-24 16:47:50|8441.6|8433.6|8433.4|8421.4|8444.4|8434|8431.9|8419.9|28
1740415680000|2025-02-24 16:48:00|8433|8421|8425.2|8413.2|8442.1|8434.3|8404.6|8392.6|85
1740415690000|2025-02-24 16:48:10|8422.4|8414.4|8436.2|8430.2|8436.5|8430.2|8421.8|8414.4|38
1740415700000|2025-02-24 16:48:20|8436.5|8430.5|8454.7|8446.7|8459.1|8449.6|8435|8426|83
1740415710000|2025-02-24 16:48:30|8454.8|8446.8|8453.8|8447.8|8455.6|8448.9|8450.7|8443.6|29
1740415720000|2025-02-24 16:48:40|8454.7|8448.7|8463.7|8457.7|8466.6|8459.5|8454.7|8448.7|27
1740415730000|2025-02-24 16:48:50|8463.8|8457.8|8461.8|8455.8|8465.9|8458.6|8457.2|8451.2|43
1740415740000|2025-02-24 16:49:00|8462.2|8456.2|8471.6|8465.6|8477.9|8470.9|8462.2|8456.2|66
1740415750000|2025-02-24 16:49:10|8471.1|8465.1|8475.2|8469.2|8478.7|8472.7|8469.9|8463.7|56
1740415760000|2025-02-24 16:49:20|8474.3|8468.3|8469.9|8463.9|8478.1|8472|8469.8|8462.8|77
1740415770000|2025-02-24 16:49:30|8469.5|8463.5|8482.1|8476.1|8482.1|8476.1|8469.5|8463.5|45
1740415780000|2025-02-24 16:49:40|8482.6|8476.6|8528.4|8520.4|8536.1|8524.7|8481.2|8475.2|113
1740415790000|2025-02-24 16:49:50|8527.4|8521.4|8529.1|8517.1|8537.1|8528.6|8497.9|8486|81
1740415800000|2025-02-24 16:50:00|8529.3|8517.3|8530|8518|8537.2|8526.6|8522.3|8510.3|26
1740415810000|2025-02-24 16:50:10|8523|8511|8529.6|8517.6|8534.8|8522.8|8516.7|8506.2|12
1740415820000|2025-02-24 16:50:20|8530.2|8518.2|8520.4|8508.4|8530.2|8520.7|8520|8508|2
1740415830000|2025-02-24 16:50:30|8520|8508|8521.7|8509.7|8523.6|8511.6|8508.6|8502.6|12
1740415840000|2025-02-24 16:50:40|8520.8|8508.8|8520.5|8508.5|8520.8|8508.8|8513|8502.3|5
1740415850000|2025-02-24 16:50:50|8520.1|8508.1|8534.1|8528.1|8535.6|8528.1|8517.6|8508.1|8
1740415860000|2025-02-24 16:51:00|8534.5|8528.5|8547.7|8535.7|8552.3|8540.3|8534.5|8528.5|3
1740415870000|2025-02-24 16:51:10|8547.2|8535.2|8523.8|8511.8|8548.5|8539.3|8523.8|8511.8|6
1740415880000|2025-02-24 16:51:20|8524.8|8512.8|8517.5|8509.5|8525.4|8513.8|8516.4|8509.4|7
1740415890000|2025-02-24 16:51:30|8517.4|8509.4|8515.7|8503.7|8519|8510.6|8513.4|8503.7|8
1740415900000|2025-02-24 16:51:40|8516.7|8504.7|8508.3|8500.3|8516.7|8504.7|8507.3|8499.6|4
1740415910000|2025-02-24 16:51:50|8508.2|8500.2|8513.3|8501.3|8513.3|8504.1|8508.1|8496.7|3
1740415920000|2025-02-24 16:52:00|8513.4|8501.4|8511.9|8505.9|8513.4|8505.9|8506|8497.2|2
1740415930000|2025-02-24 16:52:10|8515.5|8503.5|8511.2|8499.2|8515.5|8503.9|8509.3|8497.3|5
1740415940000|2025-02-24 16:52:20|8510|8498|8512.8|8500.8|8512.8|8502.2|8508|8496.8|3
1740415950000|2025-02-24 16:52:30|8511.2|8503.2|8509.4|8503.4|8511.8|8503.5|8509.4|8497.9|6
1740415960000|2025-02-24 16:52:40|8510.3|8504.3|8514.9|8506.9|8514.9|8506.9|8510.3|8501|2
1740415970000|2025-02-24 16:52:50|8515|8509|8531.8|8523.8|8531.8|8523.8|8515|8509|4
1740415980000|2025-02-24 16:53:00|8537.2|8525.2|8539.4|8527.4|8544.9|8532.9|8536.3|8525.2|3
1740415990000|2025-02-24 16:53:10|8539.3|8527.3|8545.4|8533.4|8545.4|8538.4|8535.4|8526.2|6
1740416000000|2025-02-24 16:53:20|8544.3|8536.3|8554.4|8542.4|8560.4|8549.4|8544.3|8534|4
1740416010000|2025-02-24 16:53:30|8554.5|8542.5|8542.4|8530.4|8554.5|8542.5|8540.4|8528.4|1
1740416020000|2025-02-24 16:53:40|8543.4|8531.4|8546.2|8534.2|8546.9|8534.9|8543.2|8531.2|2
1740416030000|2025-02-24 16:53:50|8544.4|8536.4|8544.4|8536.4|8544.4|8536.4|8544.4|8536.4|0
1740416040000|2025-02-24 16:54:00|8544|8536|8538.4|8526.4|8544|8536|8537.4|8526.4|7
1740416050000|2025-02-24 16:54:10|8538.5|8526.5|8535.3|8529.3|8538.5|8529.3|8534.9|8525.9|3
1740416060000|2025-02-24 16:54:20|8535.4|8529.4|8535.2|8529.2|8541.9|8531.9|8532.1|8520.1|82
1740416070000|2025-02-24 16:54:30|8536.2|8530.2|8546.5|8534.5|8546.5|8534.5|8535.1|8529.1|17
1740416080000|2025-02-24 16:54:40|8544|8536|8544.9|8532.9|8546|8536|8539.3|8527.3|6
1740416090000|2025-02-24 16:54:50|8545.7|8533.7|8531.4|8519.4|8545.8|8533.8|8530.8|8518.8|5
1740416100000|2025-02-24 16:55:00|8531.3|8519.3|8524.8|8512.8|8533.2|8523.6|8524.8|8512.8|4
1740416110000|2025-02-24 16:55:10|8524.4|8512.4|8515.8|8503.8|8524.4|8512.4|8515.6|8503.6|4
1740416120000|2025-02-24 16:55:20|8511.7|8503.7|8510.2|8498.2|8512.1|8503.7|8510.2|8498.2|1
1740416140000|2025-02-24 16:55:40|8508.4|8496.4|8507.3|8499.3|8508.7|8499.3|8507.1|8495.1|9
1740416160000|2025-02-24 16:56:00|8506.7|8500.7|8508.9|8496.9|8510.4|8500.7|8506.6|8496.6|2
1740416170000|2025-02-24 16:56:10|8509|8497|8508.4|8500.4|8509.4|8500.4|8508.3|8496.9|5
1740416180000|2025-02-24 16:56:20|8507.4|8499.4|8495.9|8483.9|8507.4|8499.4|8495.9|8483.9|3
1740416190000|2025-02-24 16:56:30|8490.3|8484.3|8480.8|8468.8|8490.3|8484.3|8478.4|8468.8|6
1740416200000|2025-02-24 16:56:40|8484.9|8472.9|8520.7|8514.7|8530.5|8518.5|8480.7|8468.7|19
1740416210000|2025-02-24 16:56:50|8521.5|8513.5|8521.5|8513.5|8521.5|8515|8520.9|8513|1
1740416220000|2025-02-24 16:57:00|8530.7|8518.7|8525.7|8513.7|8532.5|8522|8525.7|8513.7|2
1740416230000|2025-02-24 16:57:10|8519.2|8513.2|8524|8516|8524|8516|8519.2|8513.2|1
1740416240000|2025-02-24 16:57:20|8525.6|8513.6|8524.5|8512.5|8525.6|8513.6|8524.5|8512.5|0
1740416250000|2025-02-24 16:57:30|8523.5|8511.5|8510.8|8498.8|8523.5|8511.5|8510.8|8498.8|3
1740416260000|2025-02-24 16:57:40|8510.6|8498.6|8496.5|8484.5|8512|8500|8496|8484.5|3
1740416270000|2025-02-24 16:57:50|8497.5|8485.5|8497.5|8485.5|8497.5|8485.5|8497.5|8485.5|0
1740416280000|2025-02-24 16:58:00|8493.3|8487.3|8493.6|8485.6|8493.6|8487.3|8493|8485.2|1
1740416290000|2025-02-24 16:58:10|8485.6|8473.6|8483|8475|8485.6|8476.1|8483|8473.5|5
1740416300000|2025-02-24 16:58:20|8483.1|8475.1|8475.7|8467.7|8483.1|8475.1|8475.7|8466.6|25
1740416310000|2025-02-24 16:58:30|8467|8461|8464.3|8458.3|8468.4|8461|8464.3|8458.3|18
1740416320000|2025-02-24 16:58:40|8464|8458|8465.1|8459.1|8466.6|8459.1|8464|8458|3
1740416330000|2025-02-24 16:58:50|8464.3|8452.3|8465.1|8453.1|8465.1|8453.1|8464.3|8452.3|2
1740416340000|2025-02-24 16:59:00|8465.3|8453.3|8461.1|8453.1|8465.3|8453.3|8461.1|8450.9|3
1740416350000|2025-02-24 16:59:10|8464.3|8456.3|8464.8|8452.8|8464.8|8456.3|8464.2|8452.2|2
1740416360000|2025-02-24 16:59:20|8465.2|8453.2|8467.2|8455.2|8471.7|8459.7|8463.2|8452.2|5
1740416380000|2025-02-24 16:59:40|8468|8456|8483|8475|8485.5|8475.3|8468|8456|5
1740416390000|2025-02-24 16:59:50|8483.2|8475.2|8484|8476|8484|8476|8483.2|8475.2|1
1740416400000|2025-02-24 17:00:00|8484.5|8476.5|8485|8473|8485|8476.5|8483|8471|30
1740416410000|2025-02-24 17:00:10|8484.5|8472.5|8485.5|8473.5|8485.5|8473.5|8484.5|8472.5|1
1740416430000|2025-02-24 17:00:30|8484.5|8478.5|8477.3|8469.3|8485.8|8478.5|8477.3|8466.8|6
1740416440000|2025-02-24 17:00:40|8478.9|8466.9|8476.3|8468.3|8478.9|8468.3|8476.3|8466.9|0
1740416450000|2025-02-24 17:00:50|8474.9|8466.9|8474|8466|8474.9|8467.4|8473.4|8466|8
1740416460000|2025-02-24 17:01:00|8474.1|8466.1|8472.6|8466.6|8474.1|8466.7|8472.6|8466.1|3
1740416480000|2025-02-24 17:01:20|8472.5|8466.5|8472.6|8466.6|8472.6|8466.6|8472.5|8466.5|4
1740416490000|2025-02-24 17:01:30|8474.1|8468.1|8474.1|8468.1|8474.1|8468.1|8474.1|8468.1|6
1740416500000|2025-02-24 17:01:40|8474.3|8466.3|8474.1|8466.1|8474.3|8466.3|8474.1|8466.1|0
1740416510000|2025-02-24 17:01:50||8468.1||8468.1||8468.1||8468.1|0
1740416520000|2025-02-24 17:02:00|8471.7|8465.7|8470.4|8464.4|8472.3|8465.7|8470.4|8464.3|2
1740416530000|2025-02-24 17:02:10|8470.3|8464.3|8470.3|8464.3|8470.3|8464.3|8470.3|8464.3|0
1740416540000|2025-02-24 17:02:20|||||||||3
1740416550000|2025-02-24 17:02:30|8470.2|8464.2|8469.7|8463.7|8470.2|8464.2|8469.7|8463.7|1
1740416570000|2025-02-24 17:02:50|8470.2|8464.2|8485.2|8479.2|8485.2|8479.2|8470.2|8464.2|10
1740416580000|2025-02-24 17:03:00|8485.1|8479.1|8480.2|8472.2|8485.1|8479.1|8478.7|8472.2|4
1740416590000|2025-02-24 17:03:10|8480.1|8472.1|8481.1|8473.1|8481.1|8473.1|8480.1|8472.1|5
1740416610000|2025-02-24 17:03:30|8480.7|8472.7|8479.8|8471.8|8480.9|8472.9|8479.8|8471.8|1
1740416620000|2025-02-24 17:03:40|8479.3|8471.3|8473.5|8465.5|8479.3|8471.3|8473.5|8464|4
1740416640000|2025-02-24 17:04:00|8470.5|8464.5|8470.9|8464.9|8470.9|8464.9|8470.5|8464.5|1
1740416650000|2025-02-24 17:04:10|8470.5|8464.5|8474.5|8466.5|8474.5|8466.5|8470.1|8464.1|2
1740416660000|2025-02-24 17:04:20|8475.2|8468.5|8479.9|8467.9|8480.4|8469.3|8475.2|8467|2
1740416670000|2025-02-24 17:04:30|8476.7|8468.7|8476.8|8464.8|8476.8|8468.7|8476.7|8464.8|0
1740416680000|2025-02-24 17:04:40|8476.2|8464.2|8476.1|8464.1|8476.2|8464.2|8476.1|8464.1|0
1740416690000|2025-02-24 17:04:50|8474.9|8466.9|8475|8467|8475.1|8467.1|8474.9|8466.9|2
1740416700000|2025-02-24 17:05:00|8476.2|8464.2|8473.5|8465.5|8476.2|8465.5|8473.5|8464.2|0
1740416710000|2025-02-24 17:05:10|8473.1|8465.1|8472.9|8464.9|8473.1|8465.1|8472.5|8464.5|1
1740416730000|2025-02-24 17:05:30|8472.8|8466.9|8472.9|8466.9|8473.1|8466.9|8472.7|8464.7|6
1740416740000|2025-02-24 17:05:40|8473|8467|8473.2|8465.2|8473.2|8467|8473|8465.2|0
1740416750000|2025-02-24 17:05:50|8473.3|8465.3|8475.2|8467.2|8476.2|8467.2|8472.9|8463.8|8
1740416760000|2025-02-24 17:06:00|8475.3|8467.3|8473.2|8465.2|8475.3|8467.3|8472.8|8462.8|0
1740416770000|2025-02-24 17:06:10|8473.5|8467.5|8480.1|8472.1|8482.4|8472.1|8473.5|8467.5|2
1740416780000|2025-02-24 17:06:20|8478.4|8472.4|8478.4|8472.4|8478.4|8472.4|8478.4|8472.4|0
1740416790000|2025-02-24 17:06:30|8478.2|8472.2|8476.7|8464.7|8478.2|8472.2|8476.7|8464.7|1
1740416800000|2025-02-24 17:06:40|8476.1|8464.1|8474.2|8466.2|8476.1|8466.2|8474.2|8463.3|1
1740416810000|2025-02-24 17:06:50|8473.9|8465.9|8473.9|8465.9|8473.9|8465.9|8473.9|8465.9|1
1740416820000|2025-02-24 17:07:00|8473.3|8467.3|8476.8|8468.8|8478.8|8471.6|8473.3|8464.9|6
1740416870000|2025-02-24 17:07:50|8478.1|8470.1|8484.9|8476.9|8484.9|8476.9|8478.1|8470.1|7
1740416880000|2025-02-24 17:08:00|8482.3|8476.3|8481.1|8469.1|8483.4|8476.3|8476.8|8464.8|38
1740416890000|2025-02-24 17:08:10|8481.8|8469.8|8484|8478|8485.1|8478|8481.8|8469.8|2
1740416910000|2025-02-24 17:08:30|||||||||1
1740416940000|2025-02-24 17:09:00|8483.8|8477.8|8483.8|8477.8|8483.8|8477.8|8483.8|8477.8|3
1740416950000|2025-02-24 17:09:10|8483|8477|8483|8477|8483|8477|8483|8477|2
1740416960000|2025-02-24 17:09:20|8482.5|8476.5|8479.3|8467.3|8482.5|8476.5|8473.3|8467.3|14
1740416970000|2025-02-24 17:09:30|8472.2|8466.2|8465.3|8457.3|8472.2|8466.2|8464.1|8452.1|8
1740417000000|2025-02-24 17:10:00|8465.4|8457.4|8467.8|8455.8|8467.8|8457.4|8465.4|8455.8|1
1740417010000|2025-02-24 17:10:10|8464.7|8452.7|8464.8|8452.8|8464.8|8452.8|8464.7|8452.7|0
1740417020000|2025-02-24 17:10:20|8466.3|8454.3|8466.1|8454.1|8468.5|8456.5|8464.2|8452.2|3
1740417030000|2025-02-24 17:10:30|8464.6|8452.6|8465.5|8453.5|8465.5|8453.5|8463.6|8451.6|3
1740417040000|2025-02-24 17:10:40|8465.8|8453.8|8465.8|8453.8|8465.8|8453.8|8465.8|8453.8|0
1740417050000|2025-02-24 17:10:50|8464.2|8452.2|8463.8|8451.8|8464.2|8452.2|8463.8|8451.8|2
1740417060000|2025-02-24 17:11:00|8462.6|8454.6|8462.6|8454.6|8462.6|8454.6|8462.6|8454.6|0
1740417070000|2025-02-24 17:11:10|8462.8|8454.8|8462.8|8454.8|8462.8|8454.8|8462.8|8454.8|0
1740417080000|2025-02-24 17:11:20|8455.2|8449.2|8453.8|8441.8|8455.2|8449.2|8445.8|8436.8|6
1740417090000|2025-02-24 17:11:30|8452.2|8444.2|8452.1|8444.1|8453.7|8444.2|8452.1|8441.7|0
1740417100000|2025-02-24 17:11:40|8452.2|8444.2|8452.1|8444.1|8453.7|8444.2|8452.1|8441.7|0
1740417120000|2025-02-24 17:12:00|8452.2|8444.2|8449.3|8443.3|8452.2|8444.2|8449.3|8443.3|0
1740417140000|2025-02-24 17:12:20|8446.7|8434.7|8442.3|8434.3|8446.7|8436.2|8442.3|8432.2|1
1740417160000|2025-02-24 17:12:40|8442.1|8434.1|8442.3|8434.3|8442.3|8436.3|8442.1|8434.1|2
1740417170000|2025-02-24 17:12:50|8441.2|8433.2|8441.6|8433.6|8441.6|8433.6|8441.2|8433.2|1
1740417180000|2025-02-24 17:13:00|8441.8|8433.8|8424.9|8412.9|8441.8|8433.8|8424.9|8412.9|6
1740417190000|2025-02-24 17:13:10|8423.2|8411.2|8423.4|8411.4|8423.4|8411.4|8422.9|8410.9|0
1740417200000|2025-02-24 17:13:20||8415.4||8415.4||8415.4||8415.4|0
1740417210000|2025-02-24 17:13:30|8421.9|8415.9|8421.9|8415.9|8421.9|8415.9|8421.9|8415.9|1
1740417220000|2025-02-24 17:13:40|8421|8415|8423.1|8415.1|8427.9|8418.4|8420.8|8414.8|8
1740417240000|2025-02-24 17:14:00|8420.9|8414.9|8421.5|8415.5|8421.5|8415.5|8420.6|8414.6|4
1740417250000|2025-02-24 17:14:10|8428.3|8416.3|8430.9|8418.9|8430.9|8419.1|8427.1|8416.3|9
1740417260000|2025-02-24 17:14:20|8429.5|8421.5|8429.5|8421.5|8432|8421.5|8429.5|8420|0
1740417270000|2025-02-24 17:14:30|8429.4|8421.4|8429.4|8421.4|8429.4|8421.4|8429.4|8421.4|0
1740417280000|2025-02-24 17:14:40|8429|8421|8428.9|8416.9|8429|8421|8428.9|8416.9|0
1740417290000|2025-02-24 17:14:50|8429.7|8417.7|8429.9|8417.9|8429.9|8417.9|8429.7|8417.7|0
1740417300000|2025-02-24 17:15:00|8430|8418|8437.6|8425.6|8437.6|8425.6|8430|8418|3
1740417310000|2025-02-24 17:15:10|8438.7|8426.7|8438.7|8426.7|8438.7|8426.7|8438.7|8426.7|1
1740417340000|2025-02-24 17:15:40|8437.6|8429.6|8441.5|8433.5|8441.5|8433.5|8437.6|8429.6|3
1740417350000|2025-02-24 17:15:50|8439.5|8432.9|8440.9|8432.9|8440.9|8432.9|8439.5|8432.9|0
1740417360000|2025-02-24 17:16:00|8441|8433|8441.5|8429.5|8441.5|8433|8435.9|8429.5|2
1740417390000|2025-02-24 17:16:30|8440.4|8432.4|8440.4|8432.4|8440.4|8432.4|8440.4|8432.4|0
1740417400000|2025-02-24 17:16:40|8440|8432|8436.5|8430.5|8440|8432|8436.5|8430.5|1
1740417410000|2025-02-24 17:16:50|8434.5|8428.5|8434.6|8426.6|8434.6|8428.5|8434.5|8426.6|1
1740417420000|2025-02-24 17:17:00|8434|8422|8430.5|8418.5|8434|8422|8430.5|8418.5|0
1740417430000|2025-02-24 17:17:10|8429.2|8417.2|8429.7|8417.7|8429.7|8417.7|8427.4|8415.4|5
1740417440000|2025-02-24 17:17:20|8430.4|8418.4|8439.5|8431.5|8440.4|8431.5|8430.4|8418.4|3
1740417450000|2025-02-24 17:17:30|8440.3|8432.3|8441.5|8429.5|8442|8432.6|8440.3|8429.5|4
1740417460000|2025-02-24 17:17:40|8442|8430|8440.8|8432.8|8442.3|8434.4|8440.2|8430|4
1740417470000|2025-02-24 17:17:50|8440.6|8434.6|8440.6|8434.6|8440.6|8434.6|8440.6|8434.6|0
1740417480000|2025-02-24 17:18:00|8440.8|8434.8|8442.3|8436.3|8442.3|8436.3|8440.3|8434.3|1
1740417490000|2025-02-24 17:18:10|8444.8|8438.8|8453.9|8445.9|8454.9|8445.9|8444.8|8438.8|2
1740417520000|2025-02-24 17:18:40|8450.9|8444.9|8453.9|8445.9|8453.9|8445.9|8450.4|8444.4|4
1740417530000|2025-02-24 17:18:50|8453.5|8445.5|8451.4|8439.4|8453.5|8445.5|8451.4|8439.4|3
1740417540000|2025-02-24 17:19:00|8448.5|8436.5|8448.5|8436.5|8448.5|8436.5|8448.5|8436.5|0
1740417550000|2025-02-24 17:19:10|8445.2|8433.2|8436.1|8424.1|8445.2|8433.2|8436.1|8424.1|0
1740417560000|2025-02-24 17:19:20|8435.3|8423.3|8441.4|8429.4|8441.8|8429.8|8433|8422.6|4
1740417570000|2025-02-24 17:19:30|8441.5|8429.5|8440.9|8428.9|8441.5|8429.5|8440.9|8428.9|0
1740417580000|2025-02-24 17:19:40|8438.6|8426.6|8438.1|8426.1|8438.6|8426.6|8438.1|8426.1|0
1740417590000|2025-02-24 17:19:50|8437.6|8425.6|8438.5|8426.5|8438.9|8426.9|8437.6|8425.6|3
1740417600000|2025-02-24 17:20:00|8438.4|8426.4|8432.2|8420.2|8438.4|8426.4|8423.8|8415.8|4
1740417610000|2025-02-24 17:20:10|8435|8423|8433|8421|8435.9|8423.9|8433|8421|0
1740417620000|2025-02-24 17:20:20|8429.3|8421.3|8434.5|8422.5|8434.5|8422.5|8429.3|8421.3|1
1740417630000|2025-02-24 17:20:30|8434.1|8422.1|8434|8422|8434.1|8422.1|8434|8422|0
1740417640000|2025-02-24 17:20:40|8433.7|8421.7|8428.9|8422.9|8433.7|8422.9|8428.9|8421.3|0
1740417650000|2025-02-24 17:20:50|8428.7|8422.7|8428.3|8416.3|8428.7|8422.7|8428.3|8416.3|2
1740417660000|2025-02-24 17:21:00|8428.1|8416.1|8423.7|8415.7|8428.1|8416.1|8423.3|8414.3|2
1740417710000|2025-02-24 17:21:50|8421.7|8415.5|8407.6|8395.6|8421.7|8415.5|8407.4|8395.4|9
1740417720000|2025-02-24 17:22:00|8408.9|8396.9|8409.7|8397.7|8410.1|8399.7|8407.7|8396.9|0
1740417730000|2025-02-24 17:22:10|8408.6|8396.6|8418|8406|8418.5|8406.5|8407.1|8395.1|11
1740417740000|2025-02-24 17:22:20|8420.7|8408.7|8421.6|8409.6|8421.9|8413.1|8420.7|8408.7|0
1740417760000|2025-02-24 17:22:40|8442.6|8430.6|8441.9|8429.9|8443.5|8431.5|8441.9|8429.9|6
1740417770000|2025-02-24 17:22:50|8437.9|8425.9|8436.7|8424.7|8438.4|8426.4|8433.7|8424.2|7
1740417780000|2025-02-24 17:23:00|8435.4|8429.4|8436.2|8428.2|8436.7|8429.7|8435.4|8428.2|2
1740417790000|2025-02-24 17:23:10|8435.6|8429.6|8438.6|8430.6|8438.6|8430.7|8435.6|8429.6|1
1740417800000|2025-02-24 17:23:20|8448.2|8436.2|8445.1|8433.1|8448.2|8436.2|8445.1|8433.1|1
1740417810000|2025-02-24 17:23:30|8443.8|8431.8|8442.1|8430.1|8443.8|8431.8|8442.1|8430.1|2
1740417820000|2025-02-24 17:23:40|8442.2|8430.2|8441.6|8429.6|8442.2|8430.2|8441.6|8429.6|0
1740417840000|2025-02-24 17:24:00|8438.6|8430.6|8438.6|8430.6|8438.6|8430.6|8438.6|8430.6|0
1740417860000|2025-02-24 17:24:20|8447.2|8435.2|8442.6|8430.6|8447.2|8435.2|8441.2|8429.2|2
1740417870000|2025-02-24 17:24:30|8443.9|8431.9|8443.6|8431.6|8443.9|8431.9|8443.6|8431.6|0
1740417880000|2025-02-24 17:24:40|8442.8|8430.8|8442.8|8430.8|8442.8|8430.8|8442.8|8430.8|0
1740417890000|2025-02-24 17:24:50|8442.6|8430.6|8439.3|8431.3|8442.6|8431.3|8438.6|8430.6|4
1740417900000|2025-02-24 17:25:00|8437.9|8431.9|8438.2|8430.2|8438.2|8431.9|8437.9|8430.2|0
1740417930000|2025-02-24 17:25:30|8442.5|8430.5|8440.7|8432.7|8443.6|8432.7|8440.7|8429.1|7
1740417950000|2025-02-24 17:25:50|8440.5|8434.5|8440.5|8434.5|8440.5|8434.5|8440.5|8434.5|0
1740417960000|2025-02-24 17:26:00|8440.7|8432.7|8441.1|8433.1|8441.1|8433.1|8440.7|8432.7|0
1740417970000|2025-02-24 17:26:10|8441|8435|8440.5|8434.5|8441|8435|8440.5|8434.5|1
1740417980000|2025-02-24 17:26:20|8440.9|8434.9|8440.6|8434.6|8440.9|8434.9|8440.6|8434.6|1
1740417990000|2025-02-24 17:26:30|8440.5|8434.5|8446.4|8434.4|8451.5|8439.5|8440.5|8434.4|6
1740418000000|2025-02-24 17:26:40|8447.2|8439.2|8448.1|8436.1|8449.7|8439.8|8447.2|8435.9|3
1740418010000|2025-02-24 17:26:50|8449|8437|8448.1|8440.1|8449.1|8440.1|8446.1|8437|1
1740418020000|2025-02-24 17:27:00|8448|8440|8449.1|8441.1|8452.1|8444.2|8447.1|8439.6|8
1740418030000|2025-02-24 17:27:10|8449.6|8441.6|8453.3|8445.3|8454.9|8446.2|8449.6|8441.6|5
1740418040000|2025-02-24 17:27:20|8452.5|8444.5|8470.7|8464.7|8471.7|8464.7|8452.1|8444.1|18
1740418050000|2025-02-24 17:27:30|8471.1|8465.1|8470.8|8464.8|8471.2|8465.2|8470.7|8464.7|0
1740418060000|2025-02-24 17:27:40|8470.7|8464.7|8471.2|8465.2|8471.2|8465.2|8470.7|8464.7|1
1740418070000|2025-02-24 17:27:50|8473.5|8467.5|8472|8466|8477.5|8467.5|8472|8464.3|7
1740418080000|2025-02-24 17:28:00|8465.3|8453.3|8463.8|8451.8|8466|8454|8463.2|8451.2|3
1740418090000|2025-02-24 17:28:10|8462.1|8450.1|8463.5|8451.5|8464.3|8452.3|8461.6|8449.6|1
1740418100000|2025-02-24 17:28:20|8464.3|8452.3|8463.4|8455.4|8464.4|8455.4|8463.4|8452.3|0
1740418110000|2025-02-24 17:28:30|8462.8|8456.8|8461.9|8455.9|8463.3|8456.8|8461.9|8455.3|0
1740418120000|2025-02-24 17:28:40|||||||||1
1740418130000|2025-02-24 17:28:50|8463.3|8457.3|8463.3|8457.3|8463.3|8457.3|8463.3|8457.3|1
1740418140000|2025-02-24 17:29:00|8463|8457|8473|8465|8474.1|8465|8462.8|8455.3|8
1740418150000|2025-02-24 17:29:10|8471.6|8465.6|8471.6|8465.6|8471.6|8465.6|8471.6|8465.6|0
1740418160000|2025-02-24 17:29:20|8469.1|8461.1|8469.5|8463.5|8470.1|8463.5|8464.4|8455.7|8
1740418170000|2025-02-24 17:29:30|8470|8464|8469.5|8463.5|8470|8464|8469.5|8463.5|0
1740418180000|2025-02-24 17:29:40|8469.9|8463.9|8469.5|8463.5|8470|8464|8469.5|8463.5|0
1740418190000|2025-02-24 17:29:50|8472.5|8464.5|8472.5|8464.5|8472.5|8464.5|8472.5|8464.5|4
1740418200000|2025-02-24 17:30:00|8472.6|8464.6|8471.9|8463.9|8472.6|8465.6|8471.6|8463.9|3
1740418210000|2025-02-24 17:30:10|8471.8|8463.8|8470.6|8464.6|8471.8|8464.6|8470.4|8463.8|4
1740418220000|2025-02-24 17:30:20|8471.4|8465.4|8483|8471|8483|8476.4|8471.4|8465.4|13
1740418230000|2025-02-24 17:30:30|8481.4|8473.4|8480.1|8472.1|8481.4|8473.4|8480.1|8472.1|0
1740418240000|2025-02-24 17:30:40|8480|8472|8480|8472|8480|8472|8480|8472|0
1740418250000|2025-02-24 17:30:50|8479.5|8473.5|8479.5|8473.5|8479.5|8473.5|8479.5|8473.5|0
1740418260000|2025-02-24 17:31:00|8479.3|8473.3|8479.1|8471.1|8479.3|8473.3|8477.1|8471.1|3
1740418270000|2025-02-24 17:31:10|8479|8471|8506.2|8500.2|8506.2|8500.2|8479|8471|24
1740418280000|2025-02-24 17:31:20|8506.3|8500.3|8495.1|8483.1|8506.3|8500.3|8495.1|8483.1|12
1740418290000|2025-02-24 17:31:30|8494.8|8482.8|8489.3|8477.3|8494.8|8482.8|8489.3|8477.3|1
1740418300000|2025-02-24 17:31:40|8488.1|8476.1|8485.4|8473.4|8488.1|8476.1|8484.8|8472.8|1
1740418310000|2025-02-24 17:31:50|8487.1|8475.1|8485|8473|8487.1|8475.1|8485|8473|0
1740418320000|2025-02-24 17:32:00|8485.8|8473.8|8483.9|8471.9|8485.9|8473.9|8483.6|8471.6|0
1740418330000|2025-02-24 17:32:10|8482.6|8470.6|8477.9|8465.9|8482.6|8470.6|8477.9|8465.9|0
1740418340000|2025-02-24 17:32:20|8477.4|8465.4|8477.5|8465.5|8477.9|8465.9|8476.6|8464.6|1
1740418350000|2025-02-24 17:32:30|8478|8466|8478.5|8466.5|8478.5|8466.5|8478|8466|0
1740418360000|2025-02-24 17:32:40|8478.1|8466.1|8476.4|8464.4|8478.1|8466.1|8476.4|8464.4|0
1740418370000|2025-02-24 17:32:50|8474.9|8462.9|8470|8458|8474.9|8463.9|8470|8458|5
1740418390000|2025-02-24 17:33:10|8467|8459|8469|8457|8469|8459|8462.2|8450.2|6
1740418400000|2025-02-24 17:33:20|8469.6|8457.6|8471.8|8459.8|8472.2|8464.2|8469.5|8457.5|2
1740418410000|2025-02-24 17:33:30|8472|8460|8470.4|8462.4|8473|8462.4|8470.4|8460|0
1740418420000|2025-02-24 17:33:40|8470|8462|8469.2|8463.2|8470|8463.2|8469.2|8461.8|0
1740418430000|2025-02-24 17:33:50|8469.6|8463.6|8469.6|8463.6|8469.6|8463.6|8469.6|8463.6|4
1740418440000|2025-02-24 17:34:00|8477.1|8465.1|8474|8466|8477.1|8466.6|8472.6|8465.1|4
1740418460000|2025-02-24 17:34:20|8472.6|8466.6|8472.6|8466.6|8472.6|8466.6|8472.6|8466.6|0
1740418470000|2025-02-24 17:34:30|8472.5|8466.5|8473.9|8465.9|8473.9|8466.5|8472.5|8465.9|2
1740418480000|2025-02-24 17:34:40|8474.1|8466.1|8490.1|8478.1|8491.2|8479.2|8474.1|8466.1|4
1740418490000|2025-02-24 17:34:50|8488.4|8476.4|8487.7|8475.7|8488.4|8476.4|8487.6|8475.6|0
1740418500000|2025-02-24 17:35:00|8481|8473|8476|8464|8481|8473|8475.6|8463.6|1
1740418510000|2025-02-24 17:35:10|8476.8|8464.8|8484.7|8472.7|8484.7|8472.7|8475.1|8463.1|1
1740418520000|2025-02-24 17:35:20|8486|8474|8484.1|8472.1|8486.1|8474.1|8484.1|8472.1|1
1740418530000|2025-02-24 17:35:30|8482.6|8470.6|8477.2|8465.2|8482.6|8470.6|8477.2|8465.2|1
1740418570000|2025-02-24 17:36:10|8476|8464|8475.1|8463.1|8476|8464|8475.1|8463.1|0
1740418580000|2025-02-24 17:36:20|8471.7|8463.7|8475.1|8467.1|8475.1|8467.1|8471.7|8463.7|1
1740418590000|2025-02-24 17:36:30|8475.2|8467.2|8475.2|8467.2|8475.2|8467.2|8475.2|8467.2|1
1740418600000|2025-02-24 17:36:40|8474.1|8463.2|8474.1|8462.1|8474.1|8463.2|8474.1|8462.1|1
1740418610000|2025-02-24 17:36:50|8474.8|8462.8|8476.1|8464.1|8476.1|8464.1|8474.8|8462.8|0
1740418620000|2025-02-24 17:37:00|8476|8464|8476|8464|8476|8464|8476|8464|1
1740418640000|2025-02-24 17:37:20|8474.1|8462.1|8473.5|8461.5|8474.5|8462.5|8473.1|8461.1|1
1740418650000|2025-02-24 17:37:30|8473.1|8461.1|8470|8462|8473.5|8462.5|8470|8461.1|0
1740418660000|2025-02-24 17:37:40|8470.5|8462.5|8464.4|8452.4|8470.5|8462.5|8460.1|8448.1|3
1740418670000|2025-02-24 17:37:50|8464.9|8452.9|8463.5|8455.5|8465|8456|8463.5|8452.9|0
1740418680000|2025-02-24 17:38:00|8461.1|8449.1|8457|8445|8461.1|8449.1|8455.1|8443.1|1
1740418690000|2025-02-24 17:38:10|8456|8444|8455.9|8443.9|8456|8444|8455.9|8443.9|0
1740418720000|2025-02-24 17:38:40|8455|8443|8447.2|8435.2|8455|8443|8447.2|8435.2|2
1740418740000|2025-02-24 17:39:00|8447.1|8435.1|8447.1|8435.1|8447.1|8435.1|8447.1|8435.1|2
1740418750000|2025-02-24 17:39:10|8446.6|8434.6|8442.7|8430.7|8446.6|8434.8|8441.8|8429.8|1
1740418760000|2025-02-24 17:39:20|8442.9|8430.9|8440.9|8432.9|8442.9|8432.9|8440.9|8430.6|3
1740418770000|2025-02-24 17:39:30|8442.3|8430.3|8442.3|8430.3|8442.3|8430.3|8442.3|8430.3|2
1740418780000|2025-02-24 17:39:40|||||||||1
1740418790000|2025-02-24 17:39:50|8441.5|8429.5|8443.2|8431.2|8443.6|8431.6|8438.9|8429.3|1
1740418800000|2025-02-24 17:40:00|8443.1|8431.1|8445.1|8433.1|8445.1|8433.1|8443.1|8431.1|0
1740418820000|2025-02-24 17:40:20|8444.6|8432.6|8444.1|8432.1|8445|8433|8444.1|8432.1|0
1740418830000|2025-02-24 17:40:30|8444|8432|8443.1|8431.1|8444|8432|8443.1|8431.1|1
1740418850000|2025-02-24 17:40:50|8442.7|8430.7|8442|8430|8442.7|8430.7|8442|8430|1
1740418870000|2025-02-24 17:41:10|8440.7|8428.7|8451.8|8439.8|8451.8|8439.8|8440.7|8428.7|3
1740418880000|2025-02-24 17:41:20|8450.3|8444.3|8450.3|8444.3|8450.3|8444.3|8450.3|8444.3|0
1740418890000|2025-02-24 17:41:30|8449.7|8443.7|8449.7|8437.7|8449.7|8443.7|8449.7|8437.7|6
1740418900000|2025-02-24 17:41:40|8448.2|8436.2|8448.2|8436.2|8448.2|8436.2|8448.2|8436.2|0
1740418910000|2025-02-24 17:41:50|8449|8437|8449.2|8437.2|8449.2|8437.2|8449|8437|0
1740418930000|2025-02-24 17:42:10|8451.7|8439.7|8451.7|8439.7|8451.7|8439.7|8451.7|8439.7|2
1740418940000|2025-02-24 17:42:20|8455.7|8443.7|8454.7|8442.7|8455.7|8443.7|8454.7|8442.7|1
1740418950000|2025-02-24 17:42:30|8453.3|8441.3|8452.2|8440.2|8453.3|8442.2|8447.8|8440.2|3
1740418960000|2025-02-24 17:42:40|8451.7|8439.7|8452.7|8440.7|8452.7|8440.7|8451.5|8439.5|1
1740418980000|2025-02-24 17:43:00|8453.8|8441.8|8445.9|8433.9|8453.8|8441.8|8445.9|8433.9|0
1740419010000|2025-02-24 17:43:30|8445|8433|8442.5|8430.5|8445|8433|8442.5|8430.5|0
1740419020000|2025-02-24 17:43:40|8442.4|8430.4|8442.4|8430.4|8442.4|8430.4|8442.4|8430.4|0
1740419030000|2025-02-24 17:43:50|8449.5|8437.5|8449.5|8437.5|8449.5|8437.5|8449.5|8437.5|2
1740419040000|2025-02-24 17:44:00|8449.3|8437.3|8448.3|8436.3|8449.3|8437.3|8448.3|8436.3|0
1740419050000|2025-02-24 17:44:10|8447.3|8435.3|8447.3|8435.3|8447.3|8435.3|8447.3|8435.3|0
1740419060000|2025-02-24 17:44:20|8448.8|8436.8|8448.8|8436.8|8448.8|8436.8|8448.8|8436.8|1
1740419070000|2025-02-24 17:44:30|8449.3|8437.3|8449.8|8437.8|8449.8|8437.8|8449.3|8437.3|0
1740419080000|2025-02-24 17:44:40|8449.9|8437.9|8457.4|8445.4|8457.4|8445.4|8449.9|8437.9|1
1740419090000|2025-02-24 17:44:50||8449.4||8449.4||8449.4||8449.4|1
1740419100000|2025-02-24 17:45:00|8457.8|8449.8|8457.8|8449.8|8457.8|8449.8|8457.8|8449.8|2
1740419110000|2025-02-24 17:45:10|||||||||2
1740419120000|2025-02-24 17:45:20|8463.8|8451.8|8463.3|8451.3|8463.8|8451.8|8463.3|8451.3|1
1740419150000|2025-02-24 17:45:50|8460.5|8452.5|8457.7|8445.7|8460.5|8452.5|8455.2|8443.2|2
1740419160000|2025-02-24 17:46:00|8457.8|8445.8|8458.2|8446.2|8458.2|8446.2|8456.1|8444.1|2
1740419170000|2025-02-24 17:46:10|8458.6|8446.6|8458.6|8446.6|8458.6|8446.6|8458.6|8446.6|0
1740419180000|2025-02-24 17:46:20|8457.6|8445.6|8457|8445|8457.6|8445.6|8457|8445|0
1740419230000|2025-02-24 17:47:10|8455.6|8443.6|8454.6|8442.6|8455.6|8443.6|8454.6|8442.6|0
1740419240000|2025-02-24 17:47:20|8453.1|8441.1|8450|8438|8453.1|8443.1|8450|8438|0
1740419250000|2025-02-24 17:47:30|8448.7|8436.7|8448.7|8436.7|8448.7|8436.7|8448.7|8436.7|0
1740419260000|2025-02-24 17:47:40|8448.6|8436.6|8448.6|8436.6|8448.6|8436.6|8448.6|8436.6|0
1740419270000|2025-02-24 17:47:50|8449|8437|8449.1|8441.1|8450.6|8441.1|8449|8437|1
1740419280000|2025-02-24 17:48:00|8450|8442|8459.9|8451.9|8463.8|8451.9|8450|8442|3
1740419290000|2025-02-24 17:48:10|8462.3|8450.3|8462.3|8450.3|8462.3|8450.3|8462.3|8450.3|0
1740419310000|2025-02-24 17:48:30|8462.4|8450.4|8454.5|8442.5|8462.4|8451.9|8453.6|8441.6|1
1740419320000|2025-02-24 17:48:40|8452.4|8440.4|8452.4|8440.4|8452.4|8440.4|8452.4|8440.4|1
1740419330000|2025-02-24 17:48:50|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|1
1740419370000|2025-02-24 17:49:30|8454.1|8442.1|8456.2|8444.2|8456.2|8444.2|8454.1|8442.1|1
1740419380000|2025-02-24 17:49:40|8454.2|8442.2|8454.2|8442.2|8454.2|8442.2|8454.2|8442.2|0
1740419390000|2025-02-24 17:49:50|8452.2|8440.2|8452.7|8440.7|8452.7|8440.7|8452.2|8440.2|0
1740419400000|2025-02-24 17:50:00|8453.1|8441.1|8454.4|8442.4|8454.4|8442.4|8453.1|8441.1|4
1740419410000|2025-02-24 17:50:10|8453.9|8441.9|8452.4|8440.4|8453.9|8441.9|8452|8440|0
1740419430000|2025-02-24 17:50:30|8453.9|8441.9|8468.6|8456.6|8468.6|8456.6|8453.9|8441.9|1
1740419440000|2025-02-24 17:50:40|8467.6|8455.6|8467.6|8455.6|8467.6|8455.6|8467.6|8455.6|0
1740419450000|2025-02-24 17:50:50|8468.1|8456.1|8466|8454|8468.1|8456.1|8466|8454|1
1740419470000|2025-02-24 17:51:10|8469.8|8457.8|8470.6|8458.6|8471.6|8459.6|8469.8|8457.8|2
1740419490000|2025-02-24 17:51:30|8470.5|8458.5|8470.5|8458.5|8470.5|8458.5|8470.5|8458.5|0
1740419500000|2025-02-24 17:51:40|8470.7|8458.7|8471.4|8459.4|8472|8460|8470.7|8458.7|6
1740419510000|2025-02-24 17:51:50|8474.1|8462.1|8475.3|8463.3|8475.3|8463.3|8474.1|8462.1|3
1740419530000|2025-02-24 17:52:10|8473.2|8461.2|8473.4|8461.4|8473.4|8461.4|8473.2|8461.2|0
1740419540000|2025-02-24 17:52:20|8474.8|8462.8|8474.8|8462.8|8475.2|8463.2|8474.8|8462.8|4
1740419550000|2025-02-24 17:52:30|8476.7|8468.7|8476.3|8470.3|8476.7|8470.3|8476.3|8468.7|5
1740419560000|2025-02-24 17:52:40|8476.5|8470.5|8476.2|8468.2|8477.2|8470.5|8476.2|8465.2|4
1740419570000|2025-02-24 17:52:50|8470.6|8458.6|8467.8|8455.8|8470.6|8458.6|8467.8|8455.8|1
1740419580000|2025-02-24 17:53:00|8467.3|8455.3|8467.3|8455.3|8467.3|8455.3|8467.3|8455.3|0
1740419590000|2025-02-24 17:53:10|8466.8|8458.8|8466.8|8458.8|8466.8|8458.8|8466.8|8458.8|0
1740419600000|2025-02-24 17:53:20|8467.3|8455.3|8467.3|8455.3|8467.3|8455.3|8467.3|8455.3|0
1740419620000|2025-02-24 17:53:40|8466.8|8458.8|8460.6|8452.6|8467.3|8458.8|8460.6|8451.1|0
1740419630000|2025-02-24 17:53:50|8459.4|8447.4|8460.9|8448.9|8460.9|8448.9|8459.4|8447.4|1
1740419640000|2025-02-24 17:54:00|8460.8|8448.8|8458.3|8446.3|8460.8|8448.8|8458.3|8446.3|0
1740419650000|2025-02-24 17:54:10|8459.6|8447.6|8458.8|8446.8|8459.6|8447.6|8458.8|8446.8|0
1740419680000|2025-02-24 17:54:40|8460.1|8448.1|8460.3|8448.3|8460.3|8448.3|8460.1|8448.1|0
1740419700000|2025-02-24 17:55:00|8456.3|8444.3|8454.1|8442.1|8456.7|8444.7|8454.1|8442.1|0
1740419710000|2025-02-24 17:55:10|8454.9|8442.9|8454.9|8442.9|8454.9|8442.9|8454.9|8442.9|0
1740419750000|2025-02-24 17:55:50|8452.4|8440.4|8452.9|8440.9|8453.5|8441.5|8450.6|8438.6|0
1740419760000|2025-02-24 17:56:00|8452.5|8440.5|8448.1|8440.1|8452.9|8440.9|8448.1|8440.1|1
1740419770000|2025-02-24 17:56:10|8449.1|8437.1|8449.1|8437.1|8449.1|8437.1|8449.1|8437.1|0
1740419790000|2025-02-24 17:56:30|||||||||1
1740419810000|2025-02-24 17:56:50|8448.6|8442.6|8448.6|8442.6|8448.6|8442.6|8448.6|8442.6|0
1740419820000|2025-02-24 17:57:00|8449|8443|8450.3|8442.3|8450.3|8443.8|8449|8442.3|5
1740419840000|2025-02-24 17:57:20|8450.2|8442.2|8450.7|8442.7|8450.7|8442.7|8450.2|8442.2|1
1740419850000|2025-02-24 17:57:30|8450.3|8442.3|8439.1|8431.1|8450.3|8442.3|8439.1|8427.1|6
1740419860000|2025-02-24 17:57:40|8439.6|8431.6|8441.1|8429.1|8441.1|8431.6|8439.6|8428.1|1
1740419870000|2025-02-24 17:57:50|8440.7|8428.7|8440.7|8428.7|8440.7|8428.7|8440.7|8428.7|0
1740419880000|2025-02-24 17:58:00|8440.2|8428.2|8435.3|8427.3|8440.2|8429.3|8435.3|8427.3|6
1740419890000|2025-02-24 17:58:10|8438.1|8430.1|8438.7|8430.7|8438.7|8430.7|8438.1|8430.1|4
1740419900000|2025-02-24 17:58:20|8441.1|8429.1|8437.1|8431.1|8441.1|8432.1|8437.1|8427.4|1
1740419940000|2025-02-24 17:59:00|8439.4|8431.4|8439.4|8431.4|8439.4|8431.4|8439.4|8431.4|1
1740419950000|2025-02-24 17:59:10|8438|8432|8438|8432|8438|8432|8438|8432|0
1740419960000|2025-02-24 17:59:20|8437.7|8431.7|8437|8431|8439.5|8431.7|8435.2|8427.5|2
1740419970000|2025-02-24 17:59:30|8437.1|8429.1|8438.7|8426.7|8438.7|8431|8437|8426.7|1
1740419980000|2025-02-24 17:59:40|8437.5|8429.5|8437.6|8429.6|8437.6|8429.6|8437.5|8429.5|0
1740419990000|2025-02-24 17:59:50|8438.7|8426.7|8438.4|8426.4|8438.7|8426.7|8438.4|8426.4|1
1740420010000|2025-02-24 18:00:10|8437.1|8425.1|8437|8425|8437.1|8425.1|8437|8425|0
1740420020000|2025-02-24 18:00:20|8437.4|8425.4|8437.5|8425.5|8437.5|8425.5|8437.4|8425.4|0
1740420030000|2025-02-24 18:00:30|8436.1|8428.1|8436.5|8428.5|8436.5|8428.5|8436.1|8428.1|1
1740420040000|2025-02-24 18:00:40|8437.6|8425.6|8439.7|8427.7|8439.7|8428|8436|8425.6|0
1740420050000|2025-02-24 18:00:50|8439.6|8427.6|8434.2|8426.2|8439.6|8427.6|8434.1|8426.1|2
1740420060000|2025-02-24 18:01:00|8434|8426|8434|8426|8434|8426|8434|8426|3
1740420070000|2025-02-24 18:01:10|8433.6|8425.6|8434|8426|8434|8426|8433.6|8425.6|0
1740420100000|2025-02-24 18:01:40|8434.5|8426.5|8434.5|8426.5|8434.5|8426.5|8434.5|8426.5|0
1740420110000|2025-02-24 18:01:50|8434|8428|8434|8428|8434|8428|8434|8428|0
1740420130000|2025-02-24 18:02:10|8438.5|8426.5|8438.5|8426.5|8438.5|8426.5|8438.5|8426.5|1
1740420150000|2025-02-24 18:02:30|8439.5|8427.5|8439.5|8427.5|8439.5|8427.5|8439.5|8427.5|1
1740420160000|2025-02-24 18:02:40|8436.3|8428.3|8440|8428|8440|8428.3|8434.2|8426.5|1
1740420170000|2025-02-24 18:02:50|8441.3|8429.3|8441.5|8429.5|8441.5|8429.5|8441|8429|0
1740420200000|2025-02-24 18:03:20|8440|8428|8439.5|8427.5|8440|8428|8439.5|8427.5|0
1740420220000|2025-02-24 18:03:40|8440|8428|8440|8428|8440|8428|8440|8428|0
1740420250000|2025-02-24 18:04:10|8440.5|8428.5|8446.4|8438.4|8446.4|8438.4|8440.5|8428.5|4
1740420260000|2025-02-24 18:04:20|8446.7|8438.7|8446.7|8438.7|8446.7|8438.7|8446.7|8438.7|0
1740420280000|2025-02-24 18:04:40|8444.5|8438.5|8444.5|8438.5|8444.5|8438.5|8444.5|8438.5|0
1740420300000|2025-02-24 18:05:00|8444.4|8438.4|8472.3|8460.3|8472.3|8465.4|8444.4|8438.4|18
1740420320000|2025-02-24 18:05:20|8471.9|8459.9|8467.4|8461.4|8472|8463.1|8467.4|8459.9|4
1740420330000|2025-02-24 18:05:30|8464.5|8456.5|8464.5|8456.5|8464.5|8456.5|8464.5|8456.5|1
1740420340000|2025-02-24 18:05:40|8464.6|8456.6|8464.6|8456.6|8464.6|8456.6|8464.6|8456.6|0
1740420350000|2025-02-24 18:05:50|8463.8|8451.8|8463.4|8451.4|8463.8|8451.8|8463.4|8451.4|11
1740420360000|2025-02-24 18:06:00|8463.5|8451.5|8464.9|8452.9|8464.9|8452.9|8463.5|8451.5|0
1740420370000|2025-02-24 18:06:10|8462.5|8450.5|8462.5|8450.5|8462.5|8450.5|8462.5|8450.5|0
1740420400000|2025-02-24 18:06:40|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|0
1740420410000|2025-02-24 18:06:50|8462.5|8450.5|8462.5|8450.5|8462.5|8450.5|8462.5|8450.5|0
1740420420000|2025-02-24 18:07:00|8460.8|8448.8|8460.3|8448.3|8460.8|8448.8|8460.3|8448.3|0
1740420460000|2025-02-24 18:07:40|8460.2|8448.2|8455.4|8443.4|8460.2|8448.2|8455.4|8443.4|1
1740420470000|2025-02-24 18:07:50|8453.3|8441.3|8453.2|8441.2|8453.3|8441.3|8452.3|8440.3|1
1740420480000|2025-02-24 18:08:00|8453.3|8441.3|8454.2|8442.2|8454.2|8442.2|8453.3|8441.3|0
1740420490000|2025-02-24 18:08:10|8452.1|8440.1|8452|8440|8452.1|8440.1|8451.5|8439.5|1
1740420500000|2025-02-24 18:08:20|8451.4|8439.4|8451.8|8439.8|8451.8|8439.8|8451.4|8439.4|0
1740420510000|2025-02-24 18:08:30|8451.4|8439.4|8451.4|8439.4|8451.8|8439.8|8451.4|8439.4|0
1740420550000|2025-02-24 18:09:10|8450.6|8438.6|8450.2|8438.2|8450.6|8438.6|8450.2|8438.2|0
1740420570000|2025-02-24 18:09:30|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|4
1740420580000|2025-02-24 18:09:40|8454.5|8442.5|8454.7|8442.7|8454.7|8442.7|8454.5|8442.5|4
1740420600000|2025-02-24 18:10:00|8455.1|8443.1|8456.4|8444.4|8456.4|8444.4|8455.1|8443.1|4
1740420610000|2025-02-24 18:10:10|8456.5|8444.5|8455.8|8447.8|8457.3|8447.8|8455.8|8444.5|6
1740420620000|2025-02-24 18:10:20|8456.1|8448.1|8456.8|8444.8|8456.8|8448.1|8456.1|8444.8|2
1740420630000|2025-02-24 18:10:30|8456.9|8444.9|8459.4|8447.4|8459.4|8447.4|8456.9|8444.9|1
1740420640000|2025-02-24 18:10:40|8460|8448|8463.8|8451.8|8463.8|8451.8|8460|8448|2
1740420650000|2025-02-24 18:10:50|8465.3|8453.3|8465.3|8453.3|8465.3|8453.3|8465.3|8453.3|4
1740420660000|2025-02-24 18:11:00|8464.3|8456.3|8468.1|8456.1|8468.1|8460.7|8464.3|8456.1|8
1740420670000|2025-02-24 18:11:10|8468|8456|8477|8465|8477|8465|8466.9|8456|6
1740420680000|2025-02-24 18:11:20|8479.1|8467.1|8479.1|8467.1|8479.1|8467.1|8479.1|8467.1|3
1740420690000|2025-02-24 18:11:30|8479|8467|8481.9|8469.9|8481.9|8472.4|8479|8467|4
1740420700000|2025-02-24 18:11:40|8482.1|8470.1|8479.4|8467.4|8482.1|8472.9|8479.4|8467.4|2
1740420710000|2025-02-24 18:11:50|8479.9|8467.9|8479.9|8467.9|8479.9|8467.9|8479.9|8467.9|5
1740420720000|2025-02-24 18:12:00|8479.4|8467.4|8476.7|8464.7|8479.9|8467.9|8476.7|8464.7|0
1740420730000|2025-02-24 18:12:10|8473.4|8461.4|8472.9|8460.9|8473.4|8461.4|8470.8|8458.8|0
1740420740000|2025-02-24 18:12:20|8473.9|8461.9|8473.9|8461.9|8473.9|8461.9|8473.9|8461.9|0
1740420750000|2025-02-24 18:12:30|8473|8461|8474.8|8462.8|8474.8|8462.8|8472.5|8460.5|3
1740420760000|2025-02-24 18:12:40|8474.9|8462.9|8471.5|8459.5|8474.9|8462.9|8471.5|8459.5|2
1740420770000|2025-02-24 18:12:50|8470.6|8458.6|8472.9|8460.9|8472.9|8460.9|8470.6|8458.6|1
1740420790000|2025-02-24 18:13:10|8472.4|8460.4|8469.7|8457.7|8472.4|8460.4|8469.6|8457.6|0
1740420810000|2025-02-24 18:13:30|8469.5|8457.5|8469.5|8457.5|8469.5|8457.5|8469.5|8457.5|0
1740420830000|2025-02-24 18:13:50|8471.6|8459.6|8471.6|8459.6|8471.6|8459.6|8471.6|8459.6|5
1740420860000|2025-02-24 18:14:20|8472.1|8460.1|8470|8458|8472.6|8460.6|8469.6|8457.6|2
1740420890000|2025-02-24 18:14:50|8469.9|8457.9|8466.2|8454.2|8469.9|8457.9|8466.2|8454.2|5
1740420900000|2025-02-24 18:15:00|8465.3|8453.3|8465.3|8453.3|8465.3|8453.3|8465.3|8453.3|0
1740420910000|2025-02-24 18:15:10|8465.2|8453.2|8465.2|8453.2|8465.2|8453.2|8465.2|8453.2|0
1740420920000|2025-02-24 18:15:20|8455.1|8443.1|8456.4|8444.4|8456.4|8444.4|8455.1|8443.1|2
1740420930000|2025-02-24 18:15:30|8456.5|8444.5|8455.5|8443.5|8456.5|8444.5|8455.5|8443.5|0
1740420940000|2025-02-24 18:15:40|8454.7|8442.7|8453.1|8441.1|8454.7|8442.7|8453.1|8441.1|0
1740420950000|2025-02-24 18:15:50|8452.2|8440.2|8450.3|8438.3|8452.2|8440.2|8450.3|8438.3|0
1740420960000|2025-02-24 18:16:00|8449.4|8437.4|8449.3|8437.3|8449.4|8437.4|8448.9|8436.9|3
1740420970000|2025-02-24 18:16:10|8448.8|8436.8|8449.3|8437.3|8449.3|8437.3|8448.3|8436.3|0
1740420980000|2025-02-24 18:16:20|8450.2|8438.2|8450.3|8438.3|8450.7|8438.7|8449.3|8437.3|0
1740420990000|2025-02-24 18:16:30|8450.2|8438.2|8445.7|8437.7|8450.3|8438.3|8445.7|8436.2|6
1740421000000|2025-02-24 18:16:40|8444.9|8436.9|8444.9|8436.9|8444.9|8436.9|8444.9|8436.9|5
1740421010000|2025-02-24 18:16:50|8444.8|8436.8|8454.7|8442.7|8454.7|8442.7|8444.8|8436.8|8
1740421020000|2025-02-24 18:17:00|8455.2|8443.2|8453.7|8441.7|8455.2|8443.2|8453.7|8441.7|0
1740421030000|2025-02-24 18:17:10|8452.5|8444.5|8455|8443|8455|8444.7|8452.5|8443|1
1740421050000|2025-02-24 18:17:30|8455.1|8443.1|8455.1|8443.1|8455.1|8443.1|8455.1|8443.1|0
1740421060000|2025-02-24 18:17:40|8452.5|8444.5|8449.6|8437.6|8455.2|8444.7|8449.6|8437.6|7
1740421080000|2025-02-24 18:18:00|8450.6|8438.6|8449.6|8437.6|8450.6|8438.6|8449.6|8437.6|0
1740421090000|2025-02-24 18:18:10|8448.7|8436.7|8444.6|8436.6|8449.5|8437.5|8444.6|8436.2|2
1740421100000|2025-02-24 18:18:20|8447.4|8435.4|8445.8|8437.8|8447.4|8437.8|8445.8|8435.4|0
1740421110000|2025-02-24 18:18:30|8447.6|8439.6|8450.5|8438.5|8450.5|8441.6|8447.6|8438.2|0
1740421120000|2025-02-24 18:18:40|8450.6|8438.6|8450.6|8438.6|8450.6|8438.6|8450.6|8438.6|0
1740421140000|2025-02-24 18:19:00|8449.7|8437.7|8450.5|8438.5|8450.5|8438.5|8449.1|8437.1|5
1740421150000|2025-02-24 18:19:10|8450.3|8438.3|8450.3|8438.3|8450.3|8438.3|8450.3|8438.3|0
1740421160000|2025-02-24 18:19:20|8450.1|8438.1|8448.9|8436.9|8450.1|8438.1|8448.4|8436.4|1
1740421170000|2025-02-24 18:19:30|8448.5|8436.5|8448.9|8436.9|8448.9|8436.9|8448.4|8436.4|0
1740421180000|2025-02-24 18:19:40|8448.5|8436.5|8446.3|8438.3|8448.5|8438.3|8444.9|8436.5|2
1740421190000|2025-02-24 18:19:50|8452.5|8440.5|8451.2|8439.2|8455.3|8443.3|8451.2|8439.2|4
1740421200000|2025-02-24 18:20:00|8451.6|8439.6|8451.2|8439.2|8452.5|8440.5|8451.2|8439.2|2
1740421210000|2025-02-24 18:20:10|8452.1|8440.1|8452.1|8440.1|8452.1|8440.1|8452.1|8440.1|0
1740421220000|2025-02-24 18:20:20|8452|8440|8463.2|8451.2|8463.6|8451.6|8452|8440|4
1740421230000|2025-02-24 18:20:30|8464.6|8452.6|8462.5|8450.5|8464.6|8452.6|8462.4|8450.4|0
1740421240000|2025-02-24 18:20:40|8463.4|8451.4|8463.5|8451.5|8463.5|8451.5|8462.3|8450.3|0
1740421250000|2025-02-24 18:20:50|8460.1|8448.1|8463|8451|8463|8451|8460.1|8448.1|9
1740421260000|2025-02-24 18:21:00|8463.3|8451.3|8463.3|8455.3|8464.8|8455.3|8463|8451.3|1
1740421270000|2025-02-24 18:21:10|8468.4|8456.4|8467|8455|8469.6|8457.6|8467|8455|3
1740421280000|2025-02-24 18:21:20|8464.4|8452.4|8467.1|8455.1|8467.2|8458.4|8464.4|8452.4|2
1740421290000|2025-02-24 18:21:30|8468.8|8456.8|8471|8459|8471|8459|8468.8|8456.8|0
1740421300000|2025-02-24 18:21:40|8473.9|8461.9|8471.6|8459.6|8473.9|8461.9|8471.6|8459.6|0
1740421310000|2025-02-24 18:21:50|8471.2|8459.2|8471.2|8459.2|8471.2|8459.2|8471.2|8459.2|0
1740421320000|2025-02-24 18:22:00|8471.6|8459.6|8471.5|8459.5|8471.6|8459.6|8471.1|8459.1|0
1740421330000|2025-02-24 18:22:10|8471.1|8459.1|8470.5|8458.5|8471.1|8459.1|8470.5|8458.5|0
1740421340000|2025-02-24 18:22:20|8471.5|8459.5|8471.5|8459.5|8471.5|8459.5|8471.5|8459.5|1
1740421350000|2025-02-24 18:22:30|8471.7|8459.7|8471.7|8459.7|8471.7|8459.7|8471.7|8459.7|0
1740421370000|2025-02-24 18:22:50|8470.6|8462.6|8470.6|8462.6|8470.6|8462.6|8470.6|8462.6|0
1740421380000|2025-02-24 18:23:00|8470.7|8462.7|8470.7|8462.7|8470.7|8462.7|8470.7|8462.7|0
1740421400000|2025-02-24 18:23:20|8478.1|8466.1|8479.9|8467.9|8479.9|8467.9|8478.1|8466.1|1
1740421410000|2025-02-24 18:23:30|8480.2|8468.2|8481.7|8469.7|8481.7|8469.7|8480.2|8468.2|0
1740421420000|2025-02-24 18:23:40|8476.1|8470.1|8478.8|8466.8|8478.8|8470.1|8474.5|8466.5|2
1740421430000|2025-02-24 18:23:50|8480.7|8468.7|8499.4|8487.4|8499.4|8487.4|8480.7|8468.7|5
1740421440000|2025-02-24 18:24:00|8498.2|8486.2|8497.8|8485.8|8498.2|8486.2|8497.8|8485.8|0
1740421450000|2025-02-24 18:24:10|8492|8480|8493.3|8481.3|8494.8|8482.8|8492|8480|8
1740421460000|2025-02-24 18:24:20|8492.9|8484.9|8492.9|8484.9|8492.9|8484.9|8492.9|8484.9|0
1740421470000|2025-02-24 18:24:30|8493.3|8485.3|8492.7|8480.7|8496.3|8485.3|8492.7|8480.7|9
1740421480000|2025-02-24 18:24:40|8492.6|8480.6|8492|8480|8492.6|8480.6|8491.9|8479.9|2
1740421500000|2025-02-24 18:25:00|8492.1|8480.1|8491.7|8479.7|8492.1|8480.1|8491.2|8479.2|1
1740421510000|2025-02-24 18:25:10|8491.2|8479.2|8489.7|8481.7|8491.2|8481.7|8489.7|8479.2|0
1740421540000|2025-02-24 18:25:40|8489.2|8481.2|8490.1|8478.1|8490.1|8481.2|8489.2|8478.1|1
1740421550000|2025-02-24 18:25:50|8487.2|8479.2|8485.7|8479.7|8487.2|8479.7|8485.7|8478.3|0
1740421560000|2025-02-24 18:26:00|8487.6|8479.6|8495|8483|8495|8483.7|8487.6|8478.8|2
1740421570000|2025-02-24 18:26:10|8495.8|8483.8|8496.3|8484.3|8496.3|8484.3|8495.8|8483.8|0
1740421580000|2025-02-24 18:26:20|8496.4|8484.4|8495.9|8483.9|8498.8|8486.8|8495.9|8483.9|1
1740421590000|2025-02-24 18:26:30|8496.3|8484.3|8496.2|8488.2|8496.4|8488.4|8494.2|8482.5|1
1740421600000|2025-02-24 18:26:40|8496.1|8488.1|8509.9|8497.9|8510.3|8498.3|8496.1|8488|10
1740421610000|2025-02-24 18:26:50|8509.8|8497.8|8508.9|8496.9|8511.2|8501.2|8508.9|8496.9|7
1740421620000|2025-02-24 18:27:00|8508.8|8496.8|8509.8|8497.8|8509.8|8497.8|8507.6|8495.6|4
1740421630000|2025-02-24 18:27:10|8510.4|8498.4|8516.7|8504.7|8518.4|8507.4|8510.4|8498.4|4
1740421640000|2025-02-24 18:27:20|8517|8505|8519.9|8507.9|8520.3|8508.3|8517|8505|0
1740421650000|2025-02-24 18:27:30|8520.8|8508.8|8525.3|8519.3|8526.3|8519.3|8519.9|8507.9|2
1740421660000|2025-02-24 18:27:40|8526.2|8520.2|8531|8523|8531|8523|8526.2|8520.2|3
1740421670000|2025-02-24 18:27:50|8531.2|8525.2|8532.1|8520.1|8532.1|8525.5|8527.7|8519.2|3
1740421680000|2025-02-24 18:28:00|8532|8520|8532.1|8520.1|8532.1|8520.1|8532|8520|1
1740421690000|2025-02-24 18:28:10|8532|8520|8530.5|8522.5|8532|8525.4|8530.5|8520|7
1740421700000|2025-02-24 18:28:20|8530.3|8524.3|8530.4|8524.4|8531|8524.4|8530.3|8522.8|2
1740421710000|2025-02-24 18:28:30|8530.3|8524.3|8528.7|8516.7|8532|8524.3|8528.7|8516.7|4
1740421720000|2025-02-24 18:28:40|8527.7|8515.7|8523.2|8511.2|8527.7|8515.7|8516.2|8504.2|2
1740421730000|2025-02-24 18:28:50|8522.9|8510.9|8527.2|8515.2|8527.2|8515.2|8522.2|8510.2|2
1740421740000|2025-02-24 18:29:00|8527.3|8515.3|8525.8|8513.8|8529.9|8517.9|8525.7|8513.7|3
1740421750000|2025-02-24 18:29:10|8524.8|8512.8|8523.4|8511.4|8524.8|8512.8|8523.4|8511.4|2
1740421760000|2025-02-24 18:29:20|8523.2|8511.2|8522.4|8510.4|8523.2|8511.2|8521.7|8509.7|2
1740421770000|2025-02-24 18:29:30|8522.6|8510.6|8549.3|8543.3|8549.9|8543.9|8522.6|8510.6|9
1740421780000|2025-02-24 18:29:40|8549.8|8543.8|8551.3|8543.3|8551.3|8543.8|8549.8|8543.3|2
1740421790000|2025-02-24 18:29:50|8551.8|8543.8|8553.8|8545.8|8555.5|8545.8|8551.8|8542.5|10
1740476710000|2025-02-25 09:45:10|8418.3|8406.3|8435.2|8423.2|8436.3|8424.3|8418.3|8406.3|9
1740476720000|2025-02-25 09:45:20|8435.3|8423.3|8418.8|8406.8|8435.3|8423.3|8410.7|8402.9|14
1740476730000|2025-02-25 09:45:30|8418.7|8406.7|8428.9|8416.9|8440.8|8428.8|8418.2|8406.2|5
1740476740000|2025-02-25 09:45:40|8433.2|8421.2|8451.2|8443.2|8452.7|8443.2|8432.6|8420.6|3
1740476750000|2025-02-25 09:45:50|8460.9|8448.9|8449|8437|8463.5|8455.5|8448.4|8436.4|11
1740476760000|2025-02-25 09:46:00|8449.4|8437.4|8435.5|8423.5|8449.4|8437.4|8428.6|8420.6|11
1740476770000|2025-02-25 09:46:10|8435.1|8423.1|8443.8|8431.8|8444.3|8432.3|8435.1|8423.1|1
1740476780000|2025-02-25 09:46:20|8444.5|8432.5|8462.7|8450.7|8462.7|8450.7|8444.5|8432.5|5
1740476790000|2025-02-25 09:46:30|8463.3|8451.3|8464.6|8452.6|8467.2|8455.2|8462.9|8450.9|5
1740476800000|2025-02-25 09:46:40|8464.1|8452.1|8450.8|8438.8|8466.1|8454.1|8450.8|8438.8|4
1740476810000|2025-02-25 09:46:50|8446.5|8434.5|8443.7|8431.7|8446.5|8434.5|8438.3|8430.3|1
1740476820000|2025-02-25 09:47:00|8440.6|8428.6|8441.1|8429.1|8441.4|8429.4|8433.7|8422.3|4
1740476830000|2025-02-25 09:47:10|8440.7|8428.7|8441.7|8429.7|8442.8|8430.8|8440.6|8428.6|3
1740476840000|2025-02-25 09:47:20|8440.5|8428.5|8440.5|8428.5|8442|8430|8439.2|8427.2|0
1740476850000|2025-02-25 09:47:30|8440.1|8428.1|8433.7|8421.7|8440.2|8428.2|8433.7|8421.7|6
1740476860000|2025-02-25 09:47:40|8435.8|8423.8|8435.8|8423.8|8435.8|8423.8|8435.8|8423.8|0
1740476870000|2025-02-25 09:47:50|8438.7|8426.7|8428.3|8416.3|8438.7|8426.7|8428.3|8416.3|6
1740476880000|2025-02-25 09:48:00|8428.2|8416.2|8420.7|8408.7|8428.2|8416.2|8420.7|8408.7|3
1740476890000|2025-02-25 09:48:10|8420.2|8408.2|8373.7|8361.7|8420.2|8408.2|8373.7|8361.7|16
1740476900000|2025-02-25 09:48:20|8374|8362|8359.3|8347.3|8380.4|8368.4|8351.8|8339.8|4
1740476910000|2025-02-25 09:48:30|8358.5|8346.5|8343.9|8331.9|8359.5|8347.5|8342.9|8330.9|10
1740476920000|2025-02-25 09:48:40|8347.1|8335.1|8355.6|8347.6|8362.1|8350.1|8346.7|8334.7|4
1740476930000|2025-02-25 09:48:50|8355.4|8347.4|8349.9|8337.9|8357.8|8351|8338.5|8326.5|7
1740476940000|2025-02-25 09:49:00|8350.4|8338.4|8341.7|8329.7|8351.9|8339.9|8337.5|8325.5|5
1740476950000|2025-02-25 09:49:10|8343.4|8331.4|8359.7|8347.7|8359.7|8347.7|8343.3|8331.3|14
1740476960000|2025-02-25 09:49:20|8359.4|8347.4|8370.1|8358.1|8370.1|8358.1|8357.4|8345.4|5
1740476970000|2025-02-25 09:49:30|8370.5|8358.5|8376.4|8364.4|8377.8|8365.8|8370.5|8358.5|6
1740476980000|2025-02-25 09:49:40|8375.6|8363.6|8377.3|8365.3|8377.3|8365.3|8360.7|8348.7|5
1740476990000|2025-02-25 09:49:50|8377|8365|8374.2|8362.2|8377.4|8365.4|8373.9|8361.9|3
1740477000000|2025-02-25 09:50:00|8367.6|8355.6|8373.4|8361.4|8373.4|8361.4|8365.2|8353.2|4
1740477010000|2025-02-25 09:50:10|8371.7|8359.7|8375.3|8363.3|8375.3|8363.3|8370.7|8358.7|1
1740477020000|2025-02-25 09:50:20|8379.2|8367.2|8375.3|8363.3|8379.6|8367.6|8374.9|8362.9|3
1740477030000|2025-02-25 09:50:30|8383.7|8371.7|8391|8379|8391.5|8379.5|8383.7|8371.7|4
1740477040000|2025-02-25 09:50:40|8402.2|8390.2|8401.4|8389.4|8403.3|8391.3|8399.8|8387.8|7
1740477050000|2025-02-25 09:50:50|8400.2|8388.2|8396.5|8384.5|8400.2|8388.2|8396.5|8384.5|2
1740477060000|2025-02-25 09:51:00|8396.1|8384.1|8400.2|8388.2|8400.2|8388.2|8388.4|8376.4|7
1740477070000|2025-02-25 09:51:10|8398.7|8386.7|8391.7|8379.7|8406.6|8394.6|8391.7|8379.7|2
1740477080000|2025-02-25 09:51:20|8392.6|8380.6|8393.4|8381.4|8393.4|8381.4|8392.6|8380.6|2
1740477090000|2025-02-25 09:51:30|8393.5|8381.5|8398.9|8386.9|8398.9|8386.9|8392.7|8380.7|1
1740477100000|2025-02-25 09:51:40|8395|8383|8406.9|8394.9|8406.9|8394.9|8395|8383|1
1740477110000|2025-02-25 09:51:50|8405.3|8393.3|8404.1|8392.1|8405.3|8393.3|8404.1|8392.1|0
1740477120000|2025-02-25 09:52:00|8404.2|8392.2|8420.9|8408.9|8420.9|8408.9|8403.8|8391.8|1
1740477130000|2025-02-25 09:52:10|8421.4|8409.4|8419.9|8411.9|8421.4|8411.9|8419.8|8409.4|0
1740477140000|2025-02-25 09:52:20|8420|8412|8435.2|8423.2|8435.5|8423.5|8420|8412|4
1740477150000|2025-02-25 09:52:30|8434.7|8422.7|8435.3|8423.3|8435.3|8423.3|8431.4|8419.4|0
1740477160000|2025-02-25 09:52:40|8432.8|8420.8|8437.6|8425.6|8437.6|8425.6|8432.8|8420.8|2
1740477170000|2025-02-25 09:52:50|8424.3|8412.3|8431.6|8419.6|8431.6|8419.6|8424.3|8412.3|1
1740477180000|2025-02-25 09:53:00|8432.9|8420.9|8437.3|8425.3|8437.9|8425.9|8432.9|8420.9|1
1740477190000|2025-02-25 09:53:10|8436.9|8424.9|8435.8|8423.8|8436.9|8424.9|8435.7|8423.7|0
1740477200000|2025-02-25 09:53:20|8436.7|8424.7|8435.1|8423.1|8439.2|8427.2|8435.1|8423.1|1
1740477210000|2025-02-25 09:53:30|8433.7|8421.7|8434.3|8422.3|8434.4|8422.4|8430.5|8418.5|0
1740477220000|2025-02-25 09:53:40|8434.4|8422.4|8433.7|8421.7|8434.4|8422.4|8433.7|8421.7|0
1740477230000|2025-02-25 09:53:50|8433.8|8421.8|8435.5|8423.5|8435.5|8423.5|8433.8|8421.8|0
1740477240000|2025-02-25 09:54:00|8435.6|8423.6|8478.3|8466.3|8484.3|8472.3|8433.8|8421.8|3
1740477250000|2025-02-25 09:54:10|8478.8|8466.8|8472.2|8460.2|8478.8|8466.8|8464.1|8452.1|6
1740477260000|2025-02-25 09:54:20|8470.5|8458.5|8482.4|8470.4|8482.4|8470.4|8462.3|8450.3|4
1740477270000|2025-02-25 09:54:30|8482.3|8470.3|8482.9|8470.9|8485.2|8473.2|8482.3|8470.3|1
1740477280000|2025-02-25 09:54:40|8483.2|8471.2|8495.6|8483.6|8507.3|8495.3|8480.4|8468.4|3
1740477290000|2025-02-25 09:54:50|8496.3|8484.3|8494.5|8482.5|8499.5|8487.5|8494.5|8482.5|0
1740477300000|2025-02-25 09:55:00|8493|8481|8490.2|8478.2|8493|8481|8490.2|8478.2|0
1740477310000|2025-02-25 09:55:10|8489.2|8477.2|8475.7|8463.7|8489.2|8477.2|8475.2|8463.2|3
1740477320000|2025-02-25 09:55:20|8473.7|8461.7|8475.2|8463.2|8476|8464|8470.1|8458.1|0
1740477330000|2025-02-25 09:55:30|8476.1|8464.1|8470.9|8458.9|8476.1|8464.1|8470.9|8458.9|1
1740477340000|2025-02-25 09:55:40|8473.2|8461.2|8473.7|8461.7|8475.2|8463.2|8472.3|8460.3|1
1740477350000|2025-02-25 09:55:50|8472.8|8460.8|8471.7|8459.7|8472.8|8460.8|8471.7|8459.7|0
1740477360000|2025-02-25 09:56:00|8474.9|8462.9|8479.2|8467.2|8487.8|8475.8|8473.8|8461.8|2
1740477370000|2025-02-25 09:56:10|8478.3|8466.3|8483|8471|8483|8471|8476.9|8464.9|0
1740477380000|2025-02-25 09:56:20|8483.4|8471.4|8484|8472|8484|8472|8483.4|8471.4|0
1740477390000|2025-02-25 09:56:30|8483.6|8471.6|8481.5|8469.5|8483.6|8471.6|8481.5|8469.5|0
1740477410000|2025-02-25 09:56:50|8480.7|8468.7|8480.2|8468.2|8480.7|8468.7|8480.2|8468.2|0
1740477420000|2025-02-25 09:57:00|8480|8468|8485.3|8473.3|8485.3|8473.3|8480|8468|1
1740477430000|2025-02-25 09:57:10|8485.2|8473.2|8477.6|8465.6|8485.2|8473.2|8476.2|8464.2|1
1740477440000|2025-02-25 09:57:20|8478.5|8466.5|8474.6|8462.6|8479.7|8467.7|8474.2|8462.2|0
1740477450000|2025-02-25 09:57:30|8474.7|8462.7|8474.7|8462.7|8474.7|8462.7|8474.7|8462.7|0
1740477460000|2025-02-25 09:57:40|8475.2|8463.2|8479.5|8467.5|8479.5|8467.5|8475.2|8463.2|1
1740477470000|2025-02-25 09:57:50|8479|8467|8472|8460|8480|8468|8472|8460|0
1740477480000|2025-02-25 09:58:00|8471|8459|8470|8458|8471|8459|8470|8458|0
1740477490000|2025-02-25 09:58:10|8476.1|8464.1|8472.2|8460.2|8476.5|8464.5|8472.2|8460.2|2
1740477500000|2025-02-25 09:58:20|8472|8460|8476.7|8464.7|8476.9|8464.9|8472|8460|1
1740477510000|2025-02-25 09:58:30|8476.6|8464.6|8487.7|8475.7|8495.7|8485.2|8476.6|8464.6|19
1740477520000|2025-02-25 09:58:40|8488.6|8476.6|8494.8|8482.8|8494.8|8482.8|8488.6|8476.6|1
1740477530000|2025-02-25 09:58:50|8495.7|8483.7|8483.2|8471.2|8496.2|8484.2|8481.3|8469.3|10
1740477540000|2025-02-25 09:59:00|8485.2|8473.2|8491.7|8479.7|8492.4|8480.4|8482.4|8470.4|3
1740477550000|2025-02-25 09:59:10|8491.3|8479.3|8488.4|8476.4|8491.3|8479.3|8488.2|8476.2|0
1740477560000|2025-02-25 09:59:20|8487.4|8475.4|8489.5|8477.5|8489.5|8477.5|8487.4|8475.4|1
1740477570000|2025-02-25 09:59:30|8489.1|8477.1|8488.7|8476.7|8489.1|8477.1|8488.7|8476.7|0
1740477580000|2025-02-25 09:59:40|8488.3|8476.3|8489.2|8477.2|8489.2|8477.2|8487.8|8475.8|1
1740477590000|2025-02-25 09:59:50|8489.5|8477.5|8489.6|8477.6|8489.6|8477.6|8489.5|8477.5|0
1740477600000|2025-02-25 10:00:00|8488.7|8476.7|8510.1|8498.1|8513.3|8501.3|8488.3|8476.3|15
1740477610000|2025-02-25 10:00:10|8509.1|8497.1|8506.9|8494.9|8509.1|8497.1|8502.8|8490.8|1
1740477620000|2025-02-25 10:00:20|8506.1|8494.1|8517|8505|8517|8505|8502.9|8490.9|1
1740477630000|2025-02-25 10:00:30|8515.4|8503.4|8524.8|8512.8|8527.3|8515.3|8515.4|8503.4|1
1740477640000|2025-02-25 10:00:40|8517.6|8505.6|8523.6|8511.6|8523.6|8511.6|8517.6|8505.6|3
1740477650000|2025-02-25 10:00:50|8525.3|8513.3|8528.1|8516.1|8528.2|8516.2|8525.3|8513.3|0
1740477660000|2025-02-25 10:01:00|8527.6|8515.6|8537.9|8525.9|8538.7|8526.7|8527.6|8515.6|3
1740477670000|2025-02-25 10:01:10|8537.4|8525.4|8520.6|8508.6|8537.4|8525.4|8520.6|8508.6|3
1740477680000|2025-02-25 10:01:20|8521.4|8509.4|8521.9|8509.9|8521.9|8509.9|8519.5|8507.5|2
1740477690000|2025-02-25 10:01:30|8522.1|8510.1|8528.8|8516.8|8528.8|8516.8|8520.1|8508.1|3
1740477700000|2025-02-25 10:01:40|8528|8516|8525.3|8513.3|8528|8516|8524.8|8512.8|1
1740477710000|2025-02-25 10:01:50|8538.3|8526.3|8539.3|8527.3|8539.3|8527.3|8538.3|8526.3|1
1740477720000|2025-02-25 10:02:00|8539.8|8527.8|8540.8|8528.8|8543.8|8531.8|8537.5|8525.5|2
1740477730000|2025-02-25 10:02:10|8541.8|8529.8|8551.4|8539.4|8551.4|8539.4|8541.8|8529.8|2
1740477740000|2025-02-25 10:02:20|8553.2|8541.2|8552.3|8540.3|8553.2|8541.2|8552.3|8540.3|2
1740477750000|2025-02-25 10:02:30|8553.2|8541.2|8555.2|8543.2|8555.2|8543.2|8553.2|8541.2|1
1740477760000|2025-02-25 10:02:40|8555.7|8543.7|8555.3|8543.3|8555.7|8543.7|8555.3|8543.3|0
1740477770000|2025-02-25 10:02:50|8556.2|8544.2|8531|8519|8556.2|8544.2|8531|8519|1
1740477780000|2025-02-25 10:03:00|8530.4|8518.4|8522.9|8510.9|8536.4|8524.4|8522.8|8510.8|2
1740477790000|2025-02-25 10:03:10|8514.2|8502.2|8512.2|8500.2|8515|8503|8512.2|8500.2|0
1740477800000|2025-02-25 10:03:20|8511.8|8499.8|8513.5|8501.5|8513.5|8501.5|8511.8|8499.8|0
1740477810000|2025-02-25 10:03:30|8513.4|8501.4|8506.8|8494.8|8513.4|8501.4|8506.8|8494.8|0
1740477830000|2025-02-25 10:03:50|8506.4|8494.4|8506.3|8494.3|8506.4|8494.4|8506.3|8494.3|0
1740477840000|2025-02-25 10:04:00|8506.7|8494.7|8507.7|8495.7|8512.2|8500.2|8506.7|8494.7|0
1740477850000|2025-02-25 10:04:10|8508.7|8496.7|8508.6|8496.6|8512.4|8500.4|8507.9|8495.9|0
1740477870000|2025-02-25 10:04:30|8515.7|8503.7|8523.2|8511.2|8523.2|8511.2|8511.9|8503.7|2
1740477880000|2025-02-25 10:04:40|8522.9|8510.9|8519.6|8507.6|8522.9|8510.9|8519.6|8507.6|0
1740477890000|2025-02-25 10:04:50|8518.5|8506.5|8516.7|8504.7|8518.5|8506.5|8516.7|8504.7|1
1740477900000|2025-02-25 10:05:00|8517.5|8505.5|8523.8|8511.8|8523.8|8511.8|8517.5|8505.5|1
1740477920000|2025-02-25 10:05:20|8524.2|8512.2|8522.4|8510.4|8524.2|8512.2|8522.4|8510.4|0
1740477930000|2025-02-25 10:05:30|8523.2|8511.2|8523.4|8511.4|8523.4|8511.4|8523.2|8511.2|0
1740477950000|2025-02-25 10:05:50|8524.7|8512.7|8513.6|8501.6|8535.1|8523.1|8513.6|8501.6|4
1740477960000|2025-02-25 10:06:00|8512.7|8500.7|8504.5|8492.5|8512.7|8500.7|8500.5|8488.5|1
1740477970000|2025-02-25 10:06:10|8502.3|8490.3|8502.3|8490.3|8502.3|8490.3|8502.3|8490.3|0
1740477980000|2025-02-25 10:06:20|8502.7|8490.7|8502.8|8490.8|8502.8|8490.8|8502.7|8490.7|0
1740477990000|2025-02-25 10:06:30|8502.4|8490.4|8504.1|8492.1|8504.1|8492.1|8502.3|8490.3|1
1740478000000|2025-02-25 10:06:40|8504|8492|8503.6|8491.6|8504|8492|8503.6|8491.6|0
1740478010000|2025-02-25 10:06:50|8502.7|8490.7|8498.9|8486.9|8506|8494|8498.9|8486.9|1
1740478020000|2025-02-25 10:07:00|8497.6|8485.6|8499.7|8487.7|8499.7|8487.7|8497.6|8485.6|1
1740478030000|2025-02-25 10:07:10|8499.3|8487.3|8498.1|8486.1|8499.3|8487.3|8498.1|8486.1|0
1740478040000|2025-02-25 10:07:20|8501.4|8489.4|8500.2|8488.2|8501.4|8489.4|8500.2|8488.2|0
1740478050000|2025-02-25 10:07:30|8500.1|8488.1|8487.9|8475.9|8500.1|8488.1|8477.4|8465.4|4
1740478060000|2025-02-25 10:07:40|8487.7|8475.7|8487.7|8475.7|8487.7|8475.7|8487.7|8475.7|0
1740478070000|2025-02-25 10:07:50|8481.4|8469.4|8479.4|8467.4|8481.4|8469.4|8479.4|8467.4|1
1740478080000|2025-02-25 10:08:00|8479.3|8467.3|8478|8466|8479.3|8467.3|8478|8466|0
1740478090000|2025-02-25 10:08:10|8479.8|8467.8|8486.5|8474.5|8486.5|8474.5|8479.8|8467.8|0
1740478100000|2025-02-25 10:08:20|8488.9|8476.9|8488.9|8476.9|8488.9|8476.9|8488.9|8476.9|0
1740478110000|2025-02-25 10:08:30|8489.8|8477.8|8488.8|8476.8|8489.8|8477.8|8488.8|8476.8|0
1740478120000|2025-02-25 10:08:40|8490.5|8478.5|8490.5|8478.5|8490.5|8478.5|8490.5|8478.5|0
1740478150000|2025-02-25 10:09:10|8490.7|8478.7|8490.7|8478.7|8490.7|8478.7|8490.7|8478.7|0
1740478160000|2025-02-25 10:09:20|8488.7|8476.7|8488.7|8476.7|8488.7|8476.7|8488.7|8476.7|0
1740478180000|2025-02-25 10:09:40|8488.6|8476.6|8488.6|8476.6|8488.6|8476.6|8488.6|8476.6|0
1740478200000|2025-02-25 10:10:00|8489.5|8477.5|8489.5|8477.5|8489.5|8477.5|8489.5|8477.5|0
1740478210000|2025-02-25 10:10:10|8489.6|8477.6|8504.9|8492.9|8504.9|8492.9|8489.6|8477.6|1
1740478220000|2025-02-25 10:10:20|8508.5|8496.5|8508.4|8496.4|8508.9|8496.9|8508.1|8496.1|0
1740478230000|2025-02-25 10:10:30|8509|8497|8502.1|8490.1|8509.8|8497.8|8500.4|8488.4|2
1740478240000|2025-02-25 10:10:40|8500.8|8488.8|8501.5|8489.5|8501.5|8489.5|8500.5|8488.5|0
1740478250000|2025-02-25 10:10:50|8504.6|8492.6|8519.8|8507.8|8520.5|8508.5|8504.1|8492.1|6
1740478260000|2025-02-25 10:11:00|8521|8509|8530.5|8518.5|8540.5|8528.5|8520.6|8508.6|1
1740478270000|2025-02-25 10:11:10|8530.4|8518.4|8533|8521|8534.1|8522.1|8530.4|8518.4|0
1740478280000|2025-02-25 10:11:20|8533.1|8521.1|8540.1|8528.1|8540.1|8528.1|8533.1|8521.1|3
1740478290000|2025-02-25 10:11:30|||||||||1
1740478300000|2025-02-25 10:11:40|8539.1|8527.1|8536.5|8524.5|8539.1|8527.1|8535.3|8523.3|1
1740478310000|2025-02-25 10:11:50|8537.5|8525.5|8537.8|8525.8|8537.8|8525.8|8537.5|8525.5|0
1740478330000|2025-02-25 10:12:10|8537.6|8525.6|8527.6|8515.6|8537.6|8525.6|8515.2|8503.2|2
1740478340000|2025-02-25 10:12:20|8528.5|8516.5|8525.7|8513.7|8528.5|8516.5|8525.7|8513.7|0
1740478350000|2025-02-25 10:12:30|8528.8|8516.8|8528.8|8516.8|8528.8|8516.8|8528.8|8516.8|0
1740478360000|2025-02-25 10:12:40|8533.4|8521.4|8534.1|8522.1|8534.1|8522.1|8533.4|8521.4|0
1740478370000|2025-02-25 10:12:50|8529.5|8517.5|8529.5|8517.5|8529.5|8517.5|8529.5|8517.5|0
1740478400000|2025-02-25 10:13:20|8530|8522|8537.4|8525.4|8538.2|8526.2|8530|8522|2
1740478410000|2025-02-25 10:13:30|8538.1|8526.1|8538.1|8526.1|8538.6|8526.6|8537.6|8525.6|2
1740478420000|2025-02-25 10:13:40|8538.5|8526.5|8536.6|8524.6|8538.6|8526.6|8536.6|8524.6|1
1740478430000|2025-02-25 10:13:50|8538.2|8526.2|8536.5|8524.5|8538.2|8526.2|8536.5|8524.5|2
1740478440000|2025-02-25 10:14:00|8533.1|8521.1|8526.3|8514.3|8533.8|8521.8|8526.3|8514.3|2
1740478450000|2025-02-25 10:14:10|8526.7|8514.7|8534.3|8522.3|8535.3|8523.3|8526.7|8514.7|2
1740478460000|2025-02-25 10:14:20|8533.9|8521.9|8534.2|8522.2|8534.3|8522.3|8533.8|8521.8|0
1740478470000|2025-02-25 10:14:30|8534.3|8522.3|8534.3|8522.3|8534.7|8522.7|8533.3|8521.3|0
1740478480000|2025-02-25 10:14:40|8536.7|8524.7|8542.9|8530.9|8542.9|8530.9|8536.3|8524.3|3
1740478490000|2025-02-25 10:14:50|8541|8529|8556.4|8544.4|8556.4|8544.4|8540.9|8528.9|7
1740478500000|2025-02-25 10:15:00|8556.6|8544.6|8546.7|8534.7|8556.6|8544.6|8546.7|8534.7|1
1740478510000|2025-02-25 10:15:10|8546.2|8534.2|8545.9|8533.9|8548.6|8536.6|8545.9|8533.9|2
1740478520000|2025-02-25 10:15:20|8544.7|8532.7|8551.8|8539.8|8553.6|8541.6|8544.7|8532.7|1
1740478530000|2025-02-25 10:15:30|8551.7|8539.7|8551.7|8539.7|8551.7|8539.7|8551.7|8539.7|0
1740478540000|2025-02-25 10:15:40|8550.6|8538.6|8553.1|8541.1|8553.1|8541.1|8550.6|8538.6|0
1740478550000|2025-02-25 10:15:50|8553.9|8541.9|8556|8544|8556|8544|8553.9|8541.9|2
1740478560000|2025-02-25 10:16:00|8555.6|8543.6|8554.5|8542.5|8556|8544|8554.1|8542.1|0
1740478570000|2025-02-25 10:16:10|8554.1|8542.1|8554.5|8542.5|8554.5|8542.5|8554.1|8542.1|0
1740478580000|2025-02-25 10:16:20|8554|8542|8541.6|8529.6|8554|8542|8541.6|8529.6|1
1740478590000|2025-02-25 10:16:30|8542.5|8530.5|8544|8532|8544|8532|8542.5|8530.5|2
1740478600000|2025-02-25 10:16:40|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|8549.3|8537.3|1
1740478610000|2025-02-25 10:16:50|8550|8538|8549.6|8537.6|8550|8538|8549.6|8537.6|0
1740478620000|2025-02-25 10:17:00|8549.5|8537.5|8549.5|8537.5|8549.5|8537.5|8549.5|8537.5|0
1740478630000|2025-02-25 10:17:10|8551.3|8539.3|8551.3|8539.3|8551.3|8539.3|8551.3|8539.3|0
1740478640000|2025-02-25 10:17:20|8552.4|8540.4|8554|8542|8555.3|8543.3|8551.4|8539.4|2
1740478660000|2025-02-25 10:17:40|8552|8540|8547|8535|8553|8541|8547|8535|1
1740478670000|2025-02-25 10:17:50|8546.6|8534.6|8548.4|8536.4|8548.4|8536.4|8546.5|8534.5|1
1740478680000|2025-02-25 10:18:00|8553.8|8541.8|8553.8|8541.8|8553.8|8541.8|8553.8|8541.8|1
1740478690000|2025-02-25 10:18:10|8555.1|8543.1|8549.6|8537.6|8555.1|8543.1|8549.6|8537.6|0
1740478710000|2025-02-25 10:18:30|8549.2|8537.2|8546.2|8534.2|8549.2|8537.2|8546.2|8534.2|0
1740478740000|2025-02-25 10:19:00|8530.8|8518.8|8530|8518|8530.8|8518.8|8529.5|8517.5|3
1740478760000|2025-02-25 10:19:20|8533.5|8521.5|8531.4|8519.4|8533.5|8521.5|8531.4|8519.4|2
1740478770000|2025-02-25 10:19:30|8529.8|8517.8|8518.4|8506.4|8529.8|8517.8|8518.4|8506.4|1
1740478810000|2025-02-25 10:20:10|8522.4|8510.4|8532.1|8520.1|8532.1|8520.1|8522.4|8510.4|2
1740478820000|2025-02-25 10:20:20|8533.6|8521.6|8533.1|8521.1|8534|8522|8533.1|8521.1|1
1740478830000|2025-02-25 10:20:30|8533|8521|8524.5|8512.5|8533|8521|8524.5|8512.5|1
1740478840000|2025-02-25 10:20:40|8527|8515|8531.5|8519.5|8532.9|8520.9|8526.6|8514.6|0
1740478850000|2025-02-25 10:20:50|8527.2|8515.2|8521|8509|8527.2|8515.2|8521|8509|4
1740478860000|2025-02-25 10:21:00|8521.9|8509.9|8523.1|8511.1|8523.6|8511.6|8521.9|8509.9|0
1740478870000|2025-02-25 10:21:10|8523|8511|8523|8511|8523|8511|8523|8511|0
1740478880000|2025-02-25 10:21:20|8524.7|8512.7|8529.4|8517.4|8529.4|8517.4|8524.7|8512.7|0
1740478890000|2025-02-25 10:21:30|8530.2|8518.2|8530.6|8518.6|8530.6|8518.6|8530.2|8518.2|0
1740478900000|2025-02-25 10:21:40|8542.2|8530.2|8540.6|8528.6|8546|8534|8540.6|8528.6|4
1740478910000|2025-02-25 10:21:50|8544.3|8532.3|8542.5|8530.5|8546.2|8534.2|8542.5|8530.5|1
1740478920000|2025-02-25 10:22:00|8541.9|8529.9|8543.2|8531.2|8543.2|8531.2|8541.9|8529.9|0
1740478930000|2025-02-25 10:22:10|8544.2|8532.2|8544.2|8532.2|8544.2|8532.2|8544.2|8532.2|0
1740478940000|2025-02-25 10:22:20|8543.8|8531.8|8545.8|8533.8|8545.8|8533.8|8543.8|8531.8|0
1740478950000|2025-02-25 10:22:30|8545.9|8533.9|8546.9|8534.9|8546.9|8534.9|8545.9|8533.9|0
1740478960000|2025-02-25 10:22:40|8547.5|8535.5|8547.5|8535.5|8548|8536|8543.3|8531.3|1
1740478970000|2025-02-25 10:22:50|8544.6|8532.6|8540.5|8528.5|8544.6|8532.6|8540|8528|0
1740478980000|2025-02-25 10:23:00|8540|8528|8539.1|8527.1|8540|8528|8539.1|8527.1|0
1740478990000|2025-02-25 10:23:10|8537.5|8525.5|8539.5|8527.5|8539.5|8527.5|8537|8525|0
1740479000000|2025-02-25 10:23:20|8539.2|8527.2|8539.3|8527.3|8539.3|8527.3|8538.9|8526.9|0
1740479010000|2025-02-25 10:23:30|8539.4|8527.4|8539|8527|8539.4|8527.4|8539|8527|0
1740479020000|2025-02-25 10:23:40|8538.9|8526.9|8538.9|8526.9|8538.9|8526.9|8538.9|8526.9|0
1740479030000|2025-02-25 10:23:50|8527.8|8515.8|8527.8|8515.8|8527.8|8515.8|8527.8|8515.8|1
1740479040000|2025-02-25 10:24:00|8527.2|8515.2|8526.1|8514.1|8527.2|8515.2|8526.1|8514.1|0
1740479050000|2025-02-25 10:24:10|8524.9|8512.9|8502.9|8490.9|8524.9|8512.9|8500.7|8488.7|1
1740479060000|2025-02-25 10:24:20|8505.4|8493.4|8492.5|8480.5|8505.4|8493.4|8492.5|8480.5|1
1740479070000|2025-02-25 10:24:30|8494.9|8482.9|8493.1|8481.1|8494.9|8482.9|8491.7|8479.7|0
1740479080000|2025-02-25 10:24:40|8493.4|8481.4|8493.4|8481.4|8493.4|8481.4|8493.4|8481.4|0
1740479090000|2025-02-25 10:24:50|8492.2|8480.2|8486.2|8474.2|8497.2|8485.2|8483.5|8471.5|5
1740479100000|2025-02-25 10:25:00|8485|8473|8485|8473|8485|8473|8485|8473|0
1740479110000|2025-02-25 10:25:10|8484.7|8472.7|8484.7|8472.7|8484.7|8472.7|8484.7|8472.7|0
1740479120000|2025-02-25 10:25:20|8480.8|8468.8|8478.4|8466.4|8480.8|8468.8|8478.4|8466.4|1
1740479130000|2025-02-25 10:25:30|8478.5|8466.5|8475.7|8463.7|8478.5|8466.5|8475.2|8463.2|2
1740479140000|2025-02-25 10:25:40|8475.1|8463.1|8475.1|8463.1|8475.1|8463.1|8475.1|8463.1|1
1740479150000|2025-02-25 10:25:50|8475|8463|8478.2|8466.2|8478.2|8466.2|8475|8463|2
1740479160000|2025-02-25 10:26:00|8479|8467|8479.2|8467.2|8479.2|8467.2|8479|8467|0
1740479170000|2025-02-25 10:26:10|8478|8466|8477.9|8465.9|8478|8466|8477.9|8465.9|0
1740479190000|2025-02-25 10:26:30|8477.4|8465.4|8477.7|8465.7|8477.8|8465.8|8477.3|8465.3|0
1740479210000|2025-02-25 10:26:50|8478.6|8466.6|8477.4|8465.4|8478.6|8466.6|8477.4|8465.4|0
1740479220000|2025-02-25 10:27:00|8477.9|8465.9|8476.7|8464.7|8477.9|8465.9|8476.3|8464.3|0
1740479230000|2025-02-25 10:27:10|8477.5|8465.5|8477.9|8465.9|8477.9|8465.9|8477.5|8465.5|0
1740479240000|2025-02-25 10:27:20|8477.5|8465.5|8477.5|8465.5|8477.5|8465.5|8477.5|8465.5|0
1740479250000|2025-02-25 10:27:30|8477.4|8465.4|8477.8|8465.8|8477.8|8465.8|8477.4|8465.4|0
1740479260000|2025-02-25 10:27:40|8476.5|8464.5|8473.4|8461.4|8476.5|8464.5|8472.9|8460.9|0
1740479270000|2025-02-25 10:27:50|8472.2|8460.2|8472.1|8460.1|8472.2|8460.2|8472.1|8460.1|0
1740479280000|2025-02-25 10:28:00|8471.3|8459.3|8470.8|8458.8|8471.3|8459.3|8467.1|8455.1|2
1740479290000|2025-02-25 10:28:10|8472|8460|8451.3|8439.3|8474.2|8462.2|8446.6|8434.6|11
1740479300000|2025-02-25 10:28:20|8452.7|8440.7|8446.5|8434.5|8452.7|8440.7|8446.5|8434.5|0
1740479310000|2025-02-25 10:28:30|8449.8|8437.8|8442.2|8430.2|8450.1|8438.1|8442.2|8430.2|4
1740479320000|2025-02-25 10:28:40|8438.3|8426.3|8436.8|8424.8|8444.9|8432.9|8436.8|8424.8|0
1740479330000|2025-02-25 10:28:50|8436.3|8424.3|8436.3|8424.3|8436.3|8424.3|8436.3|8424.3|1
1740479340000|2025-02-25 10:29:00|8438.3|8426.3|8432|8420|8438.3|8426.3|8427.7|8415.7|3
1740479350000|2025-02-25 10:29:10|8431.3|8419.3|8429.2|8417.2|8431.3|8419.3|8429.2|8417.2|0
1740479370000|2025-02-25 10:29:30|8429.4|8417.4|8429.4|8417.4|8429.4|8417.4|8429.4|8417.4|0
1740479400000|2025-02-25 10:30:00|8428.7|8416.7|8422.9|8410.9|8428.7|8416.7|8421.3|8409.3|2
1740479410000|2025-02-25 10:30:10|8421.9|8409.9|8421.8|8409.8|8422.8|8410.8|8419.7|8407.7|1
1740479420000|2025-02-25 10:30:20|8421.3|8409.3|8427.8|8415.8|8427.8|8415.8|8421.2|8409.2|5
1740479430000|2025-02-25 10:30:30|8427.7|8415.7|8449.7|8437.7|8449.7|8437.7|8427.7|8415.7|0
1740479440000|2025-02-25 10:30:40|8451.4|8439.4|8451.9|8439.9|8452.8|8440.8|8451.4|8439.4|3
1740479460000|2025-02-25 10:31:00|8451.8|8439.8|8455.7|8443.7|8455.8|8443.8|8451.8|8439.8|0
1740479470000|2025-02-25 10:31:10|8454|8442|8453.9|8441.9|8454|8442|8453.9|8441.9|0
1740479490000|2025-02-25 10:31:30|8453.8|8441.8|8455.2|8443.2|8455.2|8443.2|8453.8|8441.8|0
1740479500000|2025-02-25 10:31:40|8460.3|8448.3|8460.7|8448.7|8460.7|8448.7|8459.7|8447.7|0
1740479510000|2025-02-25 10:31:50|8461.7|8449.7|8465|8453|8465|8453|8461.7|8449.7|0
1740479520000|2025-02-25 10:32:00|8465.1|8453.1|8471.8|8459.8|8471.8|8459.8|8465.1|8453.1|1
1740479530000|2025-02-25 10:32:10|8472.2|8460.2|8473.1|8461.1|8473.1|8461.1|8472.2|8460.2|0
1740479550000|2025-02-25 10:32:30|8473.2|8461.2|8468.3|8456.3|8485.7|8473.7|8468.3|8456.3|5
1740479560000|2025-02-25 10:32:40|8465.9|8453.9|8460.1|8448.1|8465.9|8453.9|8460.1|8448.1|4
1740479580000|2025-02-25 10:33:00|8459.9|8447.9|8456.7|8444.7|8460.3|8448.3|8454.4|8442.4|1
1740479590000|2025-02-25 10:33:10|8456.8|8444.8|8456.8|8444.8|8456.8|8444.8|8456.8|8444.8|0
1740479600000|2025-02-25 10:33:20|8471.6|8459.6|8474.4|8462.4|8474.4|8462.4|8469.8|8457.8|0
1740479610000|2025-02-25 10:33:30|8478.3|8466.3|8475.5|8463.5|8478.8|8466.8|8475.5|8463.5|0
1740479620000|2025-02-25 10:33:40|8475.3|8463.3|8475.3|8463.3|8475.3|8463.3|8475.3|8463.3|0
1740479630000|2025-02-25 10:33:50|8474.7|8462.7|8470|8458|8474.7|8462.7|8469.2|8457.2|0
1740479640000|2025-02-25 10:34:00|8467.1|8455.1|8466.8|8454.8|8467.1|8455.1|8466.8|8454.8|0
1740479650000|2025-02-25 10:34:10|8455.3|8443.3|8450.7|8438.7|8455.3|8443.3|8450.7|8438.7|7
1740479660000|2025-02-25 10:34:20|8449.6|8437.6|8449.6|8437.6|8449.6|8437.6|8449.6|8437.6|1
1740479670000|2025-02-25 10:34:30|8449.7|8437.7|8449.7|8437.7|8449.7|8437.7|8449.7|8437.7|0
1740479680000|2025-02-25 10:34:40|8449.5|8437.5|8449.5|8437.5|8449.5|8437.5|8449.5|8437.5|1
1740479700000|2025-02-25 10:35:00|8448.7|8436.7|8438.1|8426.1|8448.7|8436.7|8438.1|8426.1|3
1740479710000|2025-02-25 10:35:10|8438.7|8426.7|8437.8|8425.8|8439.2|8427.2|8437.8|8425.8|3
1740479720000|2025-02-25 10:35:20|8448.7|8436.7|8442.3|8430.3|8449.2|8437.2|8442.3|8430.3|4
1740479740000|2025-02-25 10:35:40|8442.2|8430.2|8442.2|8430.2|8442.2|8430.2|8442.2|8430.2|0
1740479750000|2025-02-25 10:35:50|8441.3|8429.3|8441.3|8429.3|8441.6|8429.6|8441.3|8429.3|0
1740479760000|2025-02-25 10:36:00|8439.2|8427.2|8438.3|8426.3|8439.2|8427.2|8438.3|8426.3|0
1740479770000|2025-02-25 10:36:10|8436.8|8424.8|8436.8|8424.8|8436.8|8424.8|8436.8|8424.8|2
1740479800000|2025-02-25 10:36:40|8436.9|8424.9|8445.2|8433.2|8445.2|8433.2|8436.9|8424.9|1
1740479810000|2025-02-25 10:36:50|8444.4|8432.4|8444.1|8432.1|8444.4|8432.4|8444.1|8432.1|1
1740479820000|2025-02-25 10:37:00|8444|8432|8446.2|8434.2|8446.6|8434.6|8444|8432|0
1740479830000|2025-02-25 10:37:10|8446|8434|8446|8434|8446|8434|8446|8434|0
1740479850000|2025-02-25 10:37:30|8451|8439|8454.7|8442.7|8454.7|8442.7|8451|8439|0
1740479860000|2025-02-25 10:37:40|8454.2|8442.2|8454.7|8442.7|8454.7|8442.7|8454.2|8442.2|0
1740479890000|2025-02-25 10:38:10|8455.5|8443.5|8456.7|8444.7|8456.7|8444.7|8455.5|8443.5|0
1740479900000|2025-02-25 10:38:20|8457.2|8445.2|8457.2|8445.2|8457.2|8445.2|8457.2|8445.2|0
1740479920000|2025-02-25 10:38:40|8457.4|8445.4|8457.4|8445.4|8457.4|8445.4|8457.4|8445.4|0
1740479940000|2025-02-25 10:39:00|8458.2|8446.2|8468.7|8456.7|8468.7|8456.7|8458.2|8446.2|1
1740479980000|2025-02-25 10:39:40|8468.3|8456.3|8468|8456|8468.3|8456.3|8468|8456|0
1740479990000|2025-02-25 10:39:50|8468.4|8456.4|8471.7|8459.7|8471.7|8459.7|8468.4|8456.4|0
1740480000000|2025-02-25 10:40:00|8471.8|8459.8|8463.7|8451.7|8472|8460|8460.2|8448.2|1
1740480020000|2025-02-25 10:40:20|8464.2|8452.2|8469.3|8457.3|8469.3|8457.3|8464.2|8452.2|0
1740480030000|2025-02-25 10:40:30|8469.2|8457.2|8468.2|8456.2|8469.2|8457.2|8468.2|8456.2|0
1740480040000|2025-02-25 10:40:40|8469.9|8457.9|8473.2|8461.2|8473.2|8461.2|8469.9|8457.9|0
1740480060000|2025-02-25 10:41:00|8472.1|8460.1|8464.2|8452.2|8472.1|8460.1|8464.2|8452.2|0
1740480070000|2025-02-25 10:41:10|8464.6|8452.6|8464.6|8452.6|8464.6|8452.6|8464.6|8452.6|0
1740480080000|2025-02-25 10:41:20|8464.2|8452.2|8464.2|8452.2|8464.2|8452.2|8464.2|8452.2|0
1740480100000|2025-02-25 10:41:40|8463.6|8451.6|8465.7|8453.7|8465.7|8453.7|8463.6|8451.6|0
1740480110000|2025-02-25 10:41:50|8467.7|8455.7|8471.6|8459.6|8471.6|8459.6|8467.7|8455.7|0
1740480120000|2025-02-25 10:42:00|8471.7|8459.7|8471.7|8459.7|8471.7|8459.7|8471.7|8459.7|0
1740480170000|2025-02-25 10:42:50|8470.7|8458.7|8470.7|8458.7|8470.7|8458.7|8470.7|8458.7|0
1740480180000|2025-02-25 10:43:00|8472.2|8460.2|8468.6|8456.6|8472.2|8460.2|8468.6|8456.6|0
1740480190000|2025-02-25 10:43:10|8467.7|8455.7|8466.7|8454.7|8467.7|8455.7|8466.7|8454.7|0
1740480220000|2025-02-25 10:43:40|8452.3|8440.3|8451.2|8439.2|8452.3|8440.3|8450.7|8438.7|3
1740480230000|2025-02-25 10:43:50|8450.7|8438.7|8450.6|8438.6|8450.7|8438.7|8450.6|8438.6|0
1740480240000|2025-02-25 10:44:00|8450.2|8438.2|8448.7|8436.7|8450.2|8438.2|8448.7|8436.7|2
1740480250000|2025-02-25 10:44:10|8448.9|8436.9|8455.6|8443.6|8455.6|8443.6|8448.9|8436.9|6
1740480260000|2025-02-25 10:44:20|8455.2|8443.2|8454.7|8442.7|8455.6|8443.6|8454.7|8442.7|0
1740480270000|2025-02-25 10:44:30|8453.7|8441.7|8453.3|8441.3|8453.7|8441.7|8453.3|8441.3|0
1740480280000|2025-02-25 10:44:40|8453.2|8441.2|8453.2|8441.2|8453.2|8441.2|8453.2|8441.2|0
1740480290000|2025-02-25 10:44:50|8452|8440|8438.3|8426.3|8452|8440|8435|8423|4
1740480300000|2025-02-25 10:45:00|8436.7|8424.7|8438.8|8426.8|8438.8|8426.8|8435.3|8423.3|0
1740480310000|2025-02-25 10:45:10|8439.3|8427.3|8439.8|8427.8|8439.8|8427.8|8439.1|8427.1|1
1740480320000|2025-02-25 10:45:20|8438.8|8426.8|8438.8|8426.8|8439.2|8427.2|8438.8|8426.8|0
1740480330000|2025-02-25 10:45:30|8438.3|8426.3|8438.3|8426.3|8438.3|8426.3|8438.3|8426.3|0
1740480340000|2025-02-25 10:45:40|8437.7|8425.7|8436.8|8424.8|8437.7|8425.7|8436.8|8424.8|0
1740480350000|2025-02-25 10:45:50|8436.3|8424.3|8418.7|8406.7|8436.3|8424.3|8418.7|8406.7|15
1740480360000|2025-02-25 10:46:00|8418.8|8406.8|8415.2|8407.2|8418.8|8407.8|8415.2|8405.7|6
1740480370000|2025-02-25 10:46:10|8415.1|8407.1|8415.2|8407.2|8415.2|8407.2|8415.1|8407.1|3
1740480380000|2025-02-25 10:46:20|8414.8|8406.8|8410.9|8398.9|8414.8|8407.3|8406.9|8398.6|8
1740480390000|2025-02-25 10:46:30|8411|8399|8410.1|8398.1|8411|8399|8410.1|8398.1|1
1740480400000|2025-02-25 10:46:40|8409.7|8397.7|8408.3|8396.3|8409.7|8397.7|8408.3|8396.3|4
1740480410000|2025-02-25 10:46:50|8408.8|8396.8|8407.4|8395.4|8408.8|8396.8|8398.4|8386.4|2
1740480420000|2025-02-25 10:47:00|8407.9|8395.9|8404.4|8392.4|8407.9|8395.9|8404.4|8392.4|1
1740480430000|2025-02-25 10:47:10|8405.4|8393.4|8405.5|8393.5|8405.5|8393.5|8405.4|8393.4|1
1740480440000|2025-02-25 10:47:20|8410.6|8398.6|8415.8|8403.8|8415.8|8403.8|8410.6|8398.6|5
1740480450000|2025-02-25 10:47:30|8414.4|8402.4|8415.9|8403.9|8415.9|8403.9|8414.4|8402.4|0
1740480460000|2025-02-25 10:47:40|8414.7|8402.7|8415.8|8403.8|8415.8|8403.8|8414.4|8402.4|0
1740480470000|2025-02-25 10:47:50|8417.1|8405.1|8426.4|8414.4|8426.4|8414.4|8417.1|8405.1|1
1740480480000|2025-02-25 10:48:00|8428.5|8416.5|8430.8|8418.8|8432.1|8420.1|8428.5|8416.5|0
1740480490000|2025-02-25 10:48:10|8431.2|8419.2|8429.9|8417.9|8431.9|8419.9|8429.9|8417.9|0
1740480520000|2025-02-25 10:48:40|8429.1|8417.1|8428.8|8416.8|8429.1|8417.1|8428.8|8416.8|0
1740480530000|2025-02-25 10:48:50|8429.9|8417.9|8432.4|8420.4|8432.4|8420.4|8429.9|8417.9|0
1740480540000|2025-02-25 10:49:00|8431.9|8419.9|8432.4|8420.4|8432.4|8420.4|8431.9|8419.9|0
1740480560000|2025-02-25 10:49:20|8434.5|8422.5|8429.4|8417.4|8434.5|8422.5|8429.4|8417.4|1
1740480570000|2025-02-25 10:49:30|8427.8|8415.8|8421.5|8409.5|8427.8|8415.8|8421.5|8409.5|0
1740480580000|2025-02-25 10:49:40|8420.3|8408.3|8417.8|8405.8|8420.3|8408.3|8417.5|8405.5|0
1740480590000|2025-02-25 10:49:50|8418.7|8406.7|8418.7|8406.7|8418.7|8406.7|8418.7|8406.7|0
1740480600000|2025-02-25 10:50:00|8419.1|8407.1|8419.9|8407.9|8419.9|8407.9|8419.1|8407.1|1
1740480610000|2025-02-25 10:50:10|8419.8|8407.8|8419.8|8407.8|8419.8|8407.8|8419.8|8407.8|0
1740480620000|2025-02-25 10:50:20|8422.3|8410.3|8432.9|8420.9|8432.9|8420.9|8422.3|8410.3|1
1740480640000|2025-02-25 10:50:40|8420.6|8408.6|8421.9|8409.9|8423.6|8411.6|8420.6|8408.6|4
1740480650000|2025-02-25 10:50:50|8418.6|8406.6|8417.5|8405.5|8418.6|8406.6|8416.7|8404.7|0
1740480660000|2025-02-25 10:51:00|8416.7|8404.7|8421.9|8409.9|8423.8|8411.8|8416.4|8404.4|3
1740480670000|2025-02-25 10:51:10|8422.3|8410.3|8422.8|8410.8|8422.8|8410.8|8422.3|8410.3|0
1740480680000|2025-02-25 10:51:20|8423.3|8411.3|8426.4|8414.4|8426.9|8414.9|8423.3|8411.3|1
1740480700000|2025-02-25 10:51:40|8423.7|8411.7|8424.5|8412.5|8424.5|8412.5|8423.7|8411.7|0
1740480720000|2025-02-25 10:52:00|8446.5|8434.5|8455.7|8443.7|8455.7|8443.7|8446.5|8434.5|21
1740480730000|2025-02-25 10:52:10|8455.2|8443.2|8453.3|8441.3|8455.2|8443.2|8452.2|8440.2|0
1740480740000|2025-02-25 10:52:20|8450|8438|8449.2|8437.2|8450|8438|8449.2|8437.2|0
1740480750000|2025-02-25 10:52:30|8449.1|8437.1|8445.8|8433.8|8449.1|8437.1|8445.6|8433.6|0
1740480760000|2025-02-25 10:52:40|8444.3|8432.3|8444.3|8432.3|8444.8|8432.8|8444.3|8432.3|0
1740480770000|2025-02-25 10:52:50|8443.9|8431.9|8443.9|8431.9|8443.9|8431.9|8443.9|8431.9|0
1740480790000|2025-02-25 10:53:10|8443.8|8431.8|8443.3|8431.3|8444.3|8432.3|8443.3|8431.3|2
1740480800000|2025-02-25 10:53:20|8443.6|8431.6|8443.8|8431.8|8443.8|8431.8|8443.6|8431.6|0
1740480810000|2025-02-25 10:53:30|8443.9|8431.9|8444.9|8432.9|8444.9|8432.9|8443.9|8431.9|0
1740480820000|2025-02-25 10:53:40|8445|8433|8445|8433|8445|8433|8445|8433|0
1740480830000|2025-02-25 10:53:50|8444.2|8436.2|8450.7|8438.7|8451.2|8439.2|8444.2|8436.2|2
1740480840000|2025-02-25 10:54:00|8450.6|8438.6|8449.5|8437.5|8450.6|8438.6|8449.5|8437.5|0
1740480850000|2025-02-25 10:54:10|8449.4|8437.4|8449.4|8437.4|8449.4|8437.4|8449.4|8437.4|1
1740480860000|2025-02-25 10:54:20|8450.6|8438.6|8456.4|8444.4|8456.9|8444.9|8450.6|8438.6|1
1740480870000|2025-02-25 10:54:30|8456.9|8444.9|8456.9|8444.9|8456.9|8444.9|8456.9|8444.9|0
1740480880000|2025-02-25 10:54:40|8457|8445|8457|8445|8457|8445|8457|8445|0
1740480890000|2025-02-25 10:54:50|8449.3|8437.3|8449.6|8437.6|8449.6|8437.6|8449.3|8437.3|8
1740480900000|2025-02-25 10:55:00|8449.9|8437.9|8451.2|8439.2|8451.2|8439.2|8449.9|8437.9|0
1740480910000|2025-02-25 10:55:10|8451.3|8439.3|8452.3|8440.3|8452.3|8440.3|8451.3|8439.3|0
1740480930000|2025-02-25 10:55:30|8447.7|8435.7|8448.8|8436.8|8448.8|8436.8|8443.2|8431.2|2
1740480940000|2025-02-25 10:55:40|8449.7|8437.7|8449.7|8437.7|8449.7|8437.7|8449.7|8437.7|0
1740480950000|2025-02-25 10:55:50|8447.7|8435.7|8444|8432|8448.5|8436.5|8444|8432|0
1740480960000|2025-02-25 10:56:00|8443.9|8431.9|8443.9|8431.9|8443.9|8431.9|8443.9|8431.9|0
1740480970000|2025-02-25 10:56:10|8443.7|8431.7|8449.9|8437.9|8450.3|8438.3|8442.7|8430.7|1
1740480980000|2025-02-25 10:56:20|8448.6|8436.6|8448.4|8436.4|8448.6|8436.6|8448.4|8436.4|0
1740480990000|2025-02-25 10:56:30|8450.1|8438.1|8448.8|8436.8|8450.1|8438.1|8448.8|8436.8|0
1740481000000|2025-02-25 10:56:40|8451.8|8439.8|8452.6|8440.6|8452.6|8440.6|8451.8|8439.8|0
1740481030000|2025-02-25 10:57:10|8452.5|8440.5|8452.5|8440.5|8452.5|8440.5|8452.5|8440.5|0
1740481080000|2025-02-25 10:58:00|8453.1|8441.1|8452.6|8440.6|8453.1|8441.1|8452.6|8440.6|0
1740481090000|2025-02-25 10:58:10|8453|8441|8453.1|8441.1|8453.1|8441.1|8452.6|8440.6|0
1740481110000|2025-02-25 10:58:30|8457.1|8445.1|8457.1|8445.1|8457.1|8445.1|8457.1|8445.1|0
1740481120000|2025-02-25 10:58:40|8458.6|8446.6|8458.6|8446.6|8458.6|8446.6|8458.6|8446.6|0
1740481130000|2025-02-25 10:58:50|8457.5|8445.5|8457.5|8445.5|8457.5|8445.5|8457.3|8445.3|1
1740481140000|2025-02-25 10:59:00|8449.1|8437.1|8450.7|8438.7|8450.7|8438.7|8449.1|8437.1|1
1740481160000|2025-02-25 10:59:20|8449.1|8437.1|8456|8444|8456.1|8444.1|8449.1|8437.1|1
1740481170000|2025-02-25 10:59:30|8456.4|8444.4|8450|8438|8458.5|8446.5|8450|8438|1
1740481180000|2025-02-25 10:59:40|8446.7|8434.7|8444.2|8432.2|8446.7|8434.7|8443.7|8431.7|0
1740481190000|2025-02-25 10:59:50|8443.8|8431.8|8442.7|8430.7|8443.8|8431.8|8442.7|8430.7|0
1740481200000|2025-02-25 11:00:00|8456.1|8444.1|8453.6|8441.6|8456.7|8444.7|8453.6|8441.6|1
1740481210000|2025-02-25 11:00:10|8453.4|8441.4|8453.4|8441.4|8453.4|8441.4|8453.4|8441.4|0
1740481220000|2025-02-25 11:00:20|8452.7|8440.7|8452.7|8440.7|8452.7|8440.7|8452.7|8440.7|0
1740481240000|2025-02-25 11:00:40|8454|8442|8454.5|8442.5|8454.5|8442.5|8454|8442|0
1740481260000|2025-02-25 11:01:00|8455.3|8443.3|8465.2|8453.2|8469.1|8457.1|8455.3|8443.3|3
1740481270000|2025-02-25 11:01:10|8466.5|8454.5|8465.4|8453.4|8473.3|8461.3|8465.3|8453.3|4
1740481280000|2025-02-25 11:01:20|8466.2|8454.2|8464.8|8452.8|8471.8|8459.8|8464.8|8452.8|1
1740481300000|2025-02-25 11:01:40|8464.4|8452.4|8466.3|8454.3|8466.8|8454.8|8464.3|8452.3|0
1740481320000|2025-02-25 11:02:00|8462.1|8450.1|8459.6|8447.6|8462.1|8450.1|8459.6|8447.6|1
1740481330000|2025-02-25 11:02:10|8458|8446|8456.3|8444.3|8458|8446|8456.3|8444.3|0
1740481340000|2025-02-25 11:02:20|8454.6|8442.6|8455.7|8443.7|8455.7|8443.7|8454.6|8442.6|0
1740481350000|2025-02-25 11:02:30|8455.3|8443.3|8455.2|8443.2|8455.3|8443.3|8455.2|8443.2|0
1740481360000|2025-02-25 11:02:40|8455.1|8443.1|8455.1|8443.1|8455.1|8443.1|8455.1|8443.1|0
1740481390000|2025-02-25 11:03:10|8453.1|8441.1|8451.3|8439.3|8453.5|8441.5|8451.3|8439.3|0
1740481400000|2025-02-25 11:03:20|8452.1|8440.1|8448.4|8436.4|8452.5|8440.5|8448.4|8436.4|0
1740481410000|2025-02-25 11:03:30|8448.3|8436.3|8444.8|8432.8|8448.3|8436.3|8443.8|8431.8|0
1740481420000|2025-02-25 11:03:40|8444.7|8432.7|8441.8|8429.8|8444.7|8432.7|8441.8|8429.8|2
1740481430000|2025-02-25 11:03:50|8443.8|8431.8|8443.8|8431.8|8443.8|8431.8|8443.8|8431.8|16
1740481440000|2025-02-25 11:04:00|8443.4|8431.4|8447.7|8435.7|8449.1|8437.1|8443.4|8431.4|1
1740481450000|2025-02-25 11:04:10|8446.5|8434.5|8449.3|8437.3|8449.3|8437.3|8445.5|8433.5|10
1740481460000|2025-02-25 11:04:20|8446.6|8434.6|8446|8434|8446.6|8434.6|8446|8434|0
1740481470000|2025-02-25 11:04:30|8445.7|8433.7|8446.6|8434.6|8447.9|8435.9|8445.7|8433.7|2
1740481480000|2025-02-25 11:04:40|8445.4|8433.4|8444.5|8432.5|8445.4|8433.4|8444.1|8432.1|0
1740481500000|2025-02-25 11:05:00|8441.1|8429.1|8442.6|8430.6|8443.1|8431.1|8441.1|8429.1|1
1740481510000|2025-02-25 11:05:10|8443.1|8431.1|8443.1|8431.1|8443.1|8431.1|8443.1|8431.1|0
1740481560000|2025-02-25 11:06:00|8444.1|8432.1|8443.6|8435.6|8444.9|8435.6|8443.6|8432.1|0
1740481570000|2025-02-25 11:06:10|8447.6||8447.6||8447.6||8447.6||1
1740481600000|2025-02-25 11:06:40|8447|8435|8447|8435|8447|8435|8447|8435|0
1740481610000|2025-02-25 11:06:50|8446.6|8434.6|8446.5|8434.5|8446.6|8434.6|8446.5|8434.5|0
1740481620000|2025-02-25 11:07:00|8444.1|8432.1|8442.6|8430.6|8444.5|8432.5|8442.6|8430.6|4
1740481640000|2025-02-25 11:07:20|8441.6|8429.6|8441.8|8429.8|8442.5|8430.5|8441.6|8429.6|1
1740481650000|2025-02-25 11:07:30|8441.5|8429.5|8438.5|8430.5|8441.5|8430.5|8438.5|8429|1
1740481660000|2025-02-25 11:07:40|8438.9|8430.9|8446.3|8434.3|8449.5|8437.5|8438.9|8430.9|2
1740481680000|2025-02-25 11:08:00|8446|8434|8448.5|8436.5|8448.5|8436.5|8446|8434|0
1740481690000|2025-02-25 11:08:10|8448.4|8436.4|8448.4|8436.4|8448.4|8436.4|8448.4|8436.4|1
1740481740000|2025-02-25 11:09:00|8447.4|8435.4|8448.3|8436.3|8448.3|8436.3|8445.3|8433.3|1
1740481750000|2025-02-25 11:09:10|8447.9|8435.9|8445.9|8433.9|8447.9|8435.9|8445.9|8433.9|1
1740481760000|2025-02-25 11:09:20|8446.7|8434.7|8444|8432|8447.2|8435.2|8444|8432|0
1740481770000|2025-02-25 11:09:30|8443.9|8431.9|8443|8431|8443.9|8431.9|8443|8431|0
1740481780000|2025-02-25 11:09:40|8443.3|8431.3|8443.4|8431.4|8443.4|8431.4|8443.3|8431.3|0
1740481800000|2025-02-25 11:10:00|8444.6|8432.6|8465.9|8453.9|8465.9|8453.9|8444.6|8432.6|1
1740481810000|2025-02-25 11:10:10|8466.3|8454.3|8472.3|8460.3|8472.3|8460.3|8466.3|8454.3|0
1740481820000|2025-02-25 11:10:20|8474.4|8462.4|8474|8462|8475.9|8463.9|8474|8462|0
1740481830000|2025-02-25 11:10:30|8474.1|8462.1|8490.4|8478.4|8490.9|8478.9|8474.1|8462.1|3
1740481840000|2025-02-25 11:10:40|8489.4|8477.4|8487.4|8475.4|8489.4|8477.4|8482.9|8470.9|0
1740481860000|2025-02-25 11:11:00|8487.5|8475.5|8487.5|8475.5|8487.5|8475.5|8487.5|8475.5|1
1740481870000|2025-02-25 11:11:10|8489.5|8477.5|8489.5|8477.5|8489.5|8477.5|8489.5|8477.5|0
1740481880000|2025-02-25 11:11:20|8494.9|8482.9|8496.9|8484.9|8496.9|8484.9|8494.9|8482.9|0
1740481890000|2025-02-25 11:11:30|8503.1|8491.1|8501.9|8489.9|8508.5|8496.5|8501.9|8489.9|1
1740481900000|2025-02-25 11:11:40|8504.4|8492.4|8502.2|8490.2|8504.4|8492.4|8501.9|8489.9|2
1740481920000|2025-02-25 11:12:00|8500.5|8488.5|8504.9|8492.9|8504.9|8492.9|8500.5|8488.5|1
1740481940000|2025-02-25 11:12:20|8507.1|8495.1|8509.8|8497.8|8509.8|8497.8|8507.1|8495.1|1
1740481950000|2025-02-25 11:12:30|8509.9|8497.9|8508.2|8496.2|8509.9|8497.9|8507.9|8495.9|2
1740481960000|2025-02-25 11:12:40|8509.5|8497.5|8511.2|8499.2|8511.2|8499.2|8509.5|8497.5|0
1740481970000|2025-02-25 11:12:50|8511.6|8499.6|8510.2|8498.2|8511.7|8499.7|8510.1|8498.1|0
1740481980000|2025-02-25 11:13:00|8509.9|8497.9|8508.7|8496.7|8509.9|8497.9|8508.3|8496.3|1
1740482010000|2025-02-25 11:13:30|8509.1|8497.1|8509.9|8497.9|8509.9|8497.9|8509.1|8497.1|0
1740482040000|2025-02-25 11:14:00|8512.4|8500.4|8509.5|8497.5|8512.9|8500.9|8509.5|8497.5|0
1740482050000|2025-02-25 11:14:10|8516.4|8504.4|8515.4|8503.4|8516.4|8504.4|8513.4|8501.4|1
1740482060000|2025-02-25 11:14:20|8514.9|8502.9|8535.1|8523.1|8535.1|8523.1|8513.6|8501.6|1
1740482070000|2025-02-25 11:14:30|8535.4|8523.4|8550.3|8538.3|8550.3|8538.3|8535.4|8523.4|2
1740482080000|2025-02-25 11:14:40|8550.8|8538.8|8542.4|8530.4|8550.8|8538.8|8542.4|8530.4|2
1740482090000|2025-02-25 11:14:50|8543.9|8531.9|8546.5|8534.5|8548.1|8536.1|8543.9|8531.9|0
1740482100000|2025-02-25 11:15:00|8545.9|8533.9|8534.9|8522.9|8545.9|8533.9|8534.9|8522.9|1
1740482110000|2025-02-25 11:15:10|8534|8522|8532.4|8520.4|8534.6|8522.6|8521.3|8509.3|5
1740482120000|2025-02-25 11:15:20|8534.4|8522.4|8534.4|8522.4|8534.4|8522.4|8534.4|8522.4|0
1740482130000|2025-02-25 11:15:30|8537.2|8525.2|8534.1|8522.1|8537.9|8525.9|8534.1|8522.1|0
1740482140000|2025-02-25 11:15:40|8533|8521|8533.1|8521.1|8533.6|8521.6|8532.2|8520.2|0
1740482150000|2025-02-25 11:15:50|8532.3|8520.3|8532.3|8520.3|8532.3|8520.3|8532.3|8520.3|0
1740482160000|2025-02-25 11:16:00|8532.1|8520.1|8531.6|8519.6|8533.5|8521.5|8531.3|8519.3|0
1740482190000|2025-02-25 11:16:30|8531.8|8519.8|8533.2|8521.2|8533.3|8521.3|8531.8|8519.8|0
1740482200000|2025-02-25 11:16:40|8532.8|8520.8|8533.3|8521.3|8533.3|8521.3|8532.8|8520.8|0
1740482210000|2025-02-25 11:16:50|8534.2|8522.2|8544.5|8532.5|8546.9|8534.9|8534.2|8522.2|2
1740482220000|2025-02-25 11:17:00|8545.3|8533.3|8547.5|8535.5|8548|8536|8545.3|8533.3|2
1740482230000|2025-02-25 11:17:10|8547.9|8535.9|8548.4|8536.4|8548.4|8536.4|8545.1|8533.1|0
1740482240000|2025-02-25 11:17:20|8548.8|8536.8|8548.8|8536.8|8548.8|8536.8|8548.8|8536.8|1
1740482250000|2025-02-25 11:17:30|8548.9|8536.9|8549|8537|8550|8538|8548.5|8536.5|1
1740482260000|2025-02-25 11:17:40|||||||||1
1740482270000|2025-02-25 11:17:50|8541|8529|8547.3|8535.3|8547.4|8535.4|8541|8529|1
1740482280000|2025-02-25 11:18:00|8547.4|8535.4|8562.2|8550.2|8566.2|8554.2|8546.9|8534.9|9
1740482290000|2025-02-25 11:18:10|8562.6|8550.6|8554.3|8542.3|8562.6|8550.6|8552.8|8540.8|0
1740482300000|2025-02-25 11:18:20|8553.8|8541.8|8557.3|8545.3|8557.3|8545.3|8553.8|8541.8|0
1740482310000|2025-02-25 11:18:30|8558.3|8546.3|8554.8|8542.8|8559.3|8547.3|8554.8|8542.8|0
1740482320000|2025-02-25 11:18:40|8555.3|8543.3|8555.3|8543.3|8555.3|8543.3|8555.3|8543.3|0
1740482330000|2025-02-25 11:18:50|8553.1|8541.1|8549.7|8537.7|8553.1|8541.1|8549.7|8537.7|4
1740482340000|2025-02-25 11:19:00|8548.7|8536.7|8547|8535|8548.7|8536.7|8547|8535|2
1740482350000|2025-02-25 11:19:10|8546.8|8534.8|8549.8|8537.8|8549.8|8537.8|8546.8|8534.8|0
1740482370000|2025-02-25 11:19:30|8549.7|8537.7|8557.4|8545.4|8557.4|8545.4|8549.7|8537.7|1
1740482380000|2025-02-25 11:19:40|8556.6|8544.6|8558|8546|8563.7|8551.7|8556.4|8544.4|3
1740482390000|2025-02-25 11:19:50|8556.4|8544.4|8547.3|8535.3|8556.4|8544.4|8547.3|8535.3|0
1740482400000|2025-02-25 11:20:00|8550.4|8538.4|8551.9|8539.9|8551.9|8539.9|8550|8538|2
1740482410000|2025-02-25 11:20:10|8551.4|8539.4|8551.7|8539.7|8554.8|8542.8|8551.3|8539.3|7
1740482420000|2025-02-25 11:20:20|8549.2|8537.2|8548.8|8536.8|8549.2|8537.2|8548.8|8536.8|0
1740482430000|2025-02-25 11:20:30|8549.3|8537.3|8549.9|8537.9|8549.9|8537.9|8548.8|8536.8|0
1740482440000|2025-02-25 11:20:40|8549.4|8537.4|8551.4|8539.4|8551.4|8539.4|8549.4|8537.4|0
1740482460000|2025-02-25 11:21:00|8553.3|8541.3|8553.3|8541.3|8553.3|8541.3|8553.3|8541.3|0
1740482470000|2025-02-25 11:21:10|8556.4|8544.4|8559.5|8547.5|8559.5|8547.5|8556.4|8544.4|1
1740482490000|2025-02-25 11:21:30|8559.6|8547.6|8561.9|8549.9|8561.9|8549.9|8559.6|8547.6|0
1740482500000|2025-02-25 11:21:40|8562|8550|8564|8552|8569.8|8557.8|8562|8550|3
1740482510000|2025-02-25 11:21:50|8564.8|8552.8|8554.8|8542.8|8565.1|8553.1|8547.8|8535.8|1
1740482520000|2025-02-25 11:22:00|8552|8540|8546.6|8534.6|8552|8540|8546.6|8534.6|0
1740482530000|2025-02-25 11:22:10|8545.3|8533.3|8544.8|8532.8|8545.3|8533.3|8544.8|8532.8|0
1740482540000|2025-02-25 11:22:20|8547.2|8535.2|8546.8|8534.8|8547.7|8535.7|8546.3|8534.3|0
1740482550000|2025-02-25 11:22:30|8544.3|8532.3|8530.1|8518.1|8544.3|8532.3|8528.8|8516.8|1
1740482560000|2025-02-25 11:22:40|8531.8|8519.8|8533.3|8521.3|8533.3|8521.3|8531.8|8519.8|0
1740482570000|2025-02-25 11:22:50|8532.8|8520.8|8532.8|8520.8|8532.8|8520.8|8532.8|8520.8|0
1740482580000|2025-02-25 11:23:00|8533.3|8521.3|8547.1|8535.1|8547.1|8535.1|8533.3|8521.3|1
1740482590000|2025-02-25 11:23:10|8542.4|8530.4|8539.3|8527.3|8542.4|8530.4|8535.9|8523.9|0
1740482600000|2025-02-25 11:23:20|8539|8527|8538.9|8526.9|8539|8527|8538.9|8526.9|0
1740482610000|2025-02-25 11:23:30|8537.7|8525.7|8538|8526|8538|8526|8537.7|8525.7|0
1740482620000|2025-02-25 11:23:40|8537.5|8525.5|8537.5|8525.5|8537.5|8525.5|8537.5|8525.5|0
1740482630000|2025-02-25 11:23:50|8528.1|8516.1|8525.5|8513.5|8528.1|8516.1|8525.5|8513.5|0
1740482640000|2025-02-25 11:24:00|8525.3|8513.3|8525.1|8513.1|8525.9|8513.9|8524.3|8512.3|0
1740482650000|2025-02-25 11:24:10|8526.8|8514.8|8522.3|8510.3|8526.8|8514.8|8521.7|8509.7|0
1740482660000|2025-02-25 11:24:20|8522.8|8510.8|8522.8|8510.8|8522.8|8510.8|8522.8|8510.8|0
1740482670000|2025-02-25 11:24:30|8522.3|8510.3|8522.3|8510.3|8522.3|8510.3|8522.3|8510.3|0
1740482700000|2025-02-25 11:25:00|8522.7|8510.7|8516.4|8504.4|8522.7|8510.7|8516.4|8504.4|1
1740482710000|2025-02-25 11:25:10|8517.3|8505.3|8518.9|8506.9|8518.9|8506.9|8517|8505|0
1740482720000|2025-02-25 11:25:20|8517.7|8505.7|8517.7|8505.7|8517.7|8505.7|8517.7|8505.7|0
1740482730000|2025-02-25 11:25:30|8519.8|8507.8|8519.8|8507.8|8519.8|8507.8|8519.8|8507.8|0
1740482750000|2025-02-25 11:25:50|8520.8|8508.8|8520.8|8508.8|8520.8|8508.8|8520.8|8508.8|0
1740482760000|2025-02-25 11:26:00|8520.7|8508.7|8529.5|8517.5|8529.5|8517.5|8520.7|8508.7|1
1740482770000|2025-02-25 11:26:10|8530|8518|8531|8519|8531|8519|8530|8518|1
1740482780000|2025-02-25 11:26:20|8531.8|8519.8|8531.7|8519.7|8531.8|8519.8|8531.7|8519.7|0
1740482790000|2025-02-25 11:26:30|8531.9|8519.9|8532.7|8520.7|8532.7|8520.7|8531.9|8519.9|1
1740482810000|2025-02-25 11:26:50|8534|8522|8540.5|8528.5|8540.5|8528.5|8534|8522|1
1740482830000|2025-02-25 11:27:10|8539.7|8527.7|8538.5|8526.5|8539.7|8527.7|8538.5|8526.5|0
1740482870000|2025-02-25 11:27:50|8541.4|8529.4|8542.4|8530.4|8542.4|8530.4|8541.4|8529.4|0
1740482880000|2025-02-25 11:28:00|8541.9|8529.9|8526.9|8514.9|8541.9|8529.9|8526.5|8514.5|1
1740482890000|2025-02-25 11:28:10|8527|8515|8527|8515|8527|8515|8527|8515|0
1740482910000|2025-02-25 11:28:30|8526|8514|8524.7|8512.7|8526.9|8514.9|8524.7|8512.7|0
1740482920000|2025-02-25 11:28:40|8523.4|8511.4|8523.6|8511.6|8523.6|8511.6|8523.2|8511.2|0
1740482930000|2025-02-25 11:28:50|8523.2|8511.2|8523.2|8511.2|8523.2|8511.2|8523.2|8511.2|0
1740482940000|2025-02-25 11:29:00|8521.9|8509.9|8521.9|8509.9|8521.9|8509.9|8521.9|8509.9|0
1740482950000|2025-02-25 11:29:10|8521.7|8509.7|8521.7|8509.7|8521.7|8509.7|8521.7|8509.7|0
1740482980000|2025-02-25 11:29:40|8525|8513|8525|8513|8525|8513|8525|8513|0
1740482990000|2025-02-25 11:29:50|||||||||1
1740483010000|2025-02-25 11:30:10|8528.1|8516.1|8528.1|8516.1|8528.1|8516.1|8528.1|8516.1|2
1740483030000|2025-02-25 11:30:30|8528|8516|8528.4|8516.4|8528.4|8516.4|8528|8516|0
1740483040000|2025-02-25 11:30:40|8527.6|8515.6|8531.6|8519.6|8531.6|8519.6|8527.6|8515.6|0
1740483050000|2025-02-25 11:30:50|8532.6|8520.6|8532.6|8520.6|8532.6|8520.6|8532.6|8520.6|0
1740483060000|2025-02-25 11:31:00|8534.6|8522.6|8534.6|8522.6|8534.6|8522.6|8534.6|8522.6|0
1740483070000|2025-02-25 11:31:10|8537.9|8525.9|8545.6|8533.6|8545.6|8533.6|8537|8525|3
1740483080000|2025-02-25 11:31:20|8548.9|8536.9|8550.3|8538.3|8550.3|8538.3|8548.9|8536.9|0
1740483100000|2025-02-25 11:31:40|8552.8|8540.8|8552.2|8540.2|8552.8|8540.8|8552.2|8540.2|1
1740483110000|2025-02-25 11:31:50|8552.6|8540.6|8562.5|8550.5|8564|8552|8552.6|8540.6|2
1740483120000|2025-02-25 11:32:00|8562.6|8550.6|8562.6|8550.6|8562.6|8550.6|8562.6|8550.6|0
1740483130000|2025-02-25 11:32:10|8564.8|8552.8|8570.4|8558.4|8571.8|8559.8|8564.8|8552.8|2
1740483140000|2025-02-25 11:32:20|8572.3|8560.3|8571.2|8559.2|8573.3|8561.3|8570.8|8558.8|0
1740483160000|2025-02-25 11:32:40|8573.3|8561.3|8572.8|8560.8|8573.4|8561.4|8572.8|8560.8|1
1740483170000|2025-02-25 11:32:50|8574.7|8562.7|8580.8|8568.8|8587.3|8575.3|8574.7|8562.7|11
1740483180000|2025-02-25 11:33:00|8581.2|8569.2|8581.2|8569.2|8581.2|8569.2|8581.2|8569.2|0
1740483190000|2025-02-25 11:33:10|8579.3|8567.3|8578.4|8566.4|8587.2|8576.9|8578.4|8566.4|7
1740483200000|2025-02-25 11:33:20|8578.8|8566.8|8580.3|8568.3|8580.3|8568.3|8578.8|8566.8|2
1740483210000|2025-02-25 11:33:30|8580|8568|8579.6|8567.6|8580|8568|8578.6|8566.6|1
1740483220000|2025-02-25 11:33:40|8579.5|8567.5|8586|8574|8589|8577|8579.5|8567.5|3
1740483230000|2025-02-25 11:33:50|8589.5|8577.5|8584|8572|8598.3|8586.3|8584|8572|13
1740483240000|2025-02-25 11:34:00|8579|8573|8565|8553|8579|8573|8554.3|8542.3|13
1740483250000|2025-02-25 11:34:10|8567|8555|8542.9|8530.9|8567|8555|8542.9|8530.9|1
1740483260000|2025-02-25 11:34:20|8543|8531|8539.3|8527.3|8543.5|8531.5|8539.3|8527.3|4
1740483270000|2025-02-25 11:34:30|8539.2|8527.2|8544.4|8532.4|8544.6|8532.6|8539.2|8527.2|1
1740483280000|2025-02-25 11:34:40|8544|8532|8543.5|8531.5|8544|8532|8543.5|8531.5|0
1740483290000|2025-02-25 11:34:50|8544|8532|8550.8|8538.8|8550.8|8538.8|8544|8532|1
1740483300000|2025-02-25 11:35:00|8551.6|8539.6|8558|8546|8558.8|8546.8|8551.6|8539.6|1
1740483310000|2025-02-25 11:35:10|8558.5|8546.5|8558.5|8546.5|8558.5|8546.5|8558.5|8546.5|0
1740483330000|2025-02-25 11:35:30|8563.2|8551.2|8562.9|8550.9|8563.2|8551.2|8560.5|8548.5|1
1740483340000|2025-02-25 11:35:40|8563.5|8551.5|8558.9|8546.9|8563.9|8551.9|8558.1|8546.1|1
1740483350000|2025-02-25 11:35:50|8561.4|8549.4|8565.8|8553.8|8565.8|8553.8|8560.4|8548.4|0
1740483360000|2025-02-25 11:36:00|8562.7|8550.7|8557.9|8545.9|8563.1|8551.1|8557.9|8545.9|0
1740483370000|2025-02-25 11:36:10|8561.7|8549.7|8561.5|8549.5|8562.8|8550.8|8561.5|8549.5|0
1740483380000|2025-02-25 11:36:20|8553.3|8541.3|8556.4|8544.4|8557.3|8545.3|8553.3|8541.3|3
1740483390000|2025-02-25 11:36:30|8556.6|8544.6|8548.5|8536.5|8556.6|8544.6|8548.5|8536.5|0
1740483400000|2025-02-25 11:36:40|8543.1|8531.1|8537|8525|8543.1|8531.1|8536.2|8524.2|1
1740483430000|2025-02-25 11:37:10|8532.1|8520.1|8528.8|8516.8|8532.1|8520.1|8528.4|8516.4|0
1740483450000|2025-02-25 11:37:30|8528.4|8516.4|8526.5|8514.5|8528.4|8516.4|8526.5|8514.5|0
1740483460000|2025-02-25 11:37:40|8528.2|8516.2|8528.5|8516.5|8528.6|8516.6|8528.2|8516.2|0
1740483480000|2025-02-25 11:38:00|8528.6|8516.6|8528.1|8516.1|8528.6|8516.6|8528.1|8516.1|0
1740483490000|2025-02-25 11:38:10|8528|8516|8528|8516|8528|8516|8528|8516|0
1740483510000|2025-02-25 11:38:30|8528.8|8516.8|8529|8517|8529|8517|8528.8|8516.8|0
1740483520000|2025-02-25 11:38:40|8538.7|8526.7|8526.6|8514.6|8538.7|8526.7|8526.6|8514.6|1
1740483540000|2025-02-25 11:39:00|8525.8|8513.8|8525.8|8513.8|8525.8|8513.8|8525.8|8513.8|0
1740483550000|2025-02-25 11:39:10|8525|8513|8525|8513|8525.4|8513.4|8525|8513|0
1740483560000|2025-02-25 11:39:20|8525.4|8513.4|8494.3|8482.3|8525.5|8513.5|8493.8|8481.8|5
1740483570000|2025-02-25 11:39:30|8494.2|8482.2|8501.8|8489.8|8501.8|8489.8|8494.2|8482.2|5
1740483580000|2025-02-25 11:39:40|8501.4|8489.4|8501.4|8489.4|8501.4|8489.4|8501.4|8489.4|0
1740483600000|2025-02-25 11:40:00|8504.4|8492.4|8501.8|8489.8|8504.4|8492.4|8501.8|8489.8|0
1740483610000|2025-02-25 11:40:10|8502.6|8490.6|8504.1|8492.1|8504.1|8492.1|8502.6|8490.6|0
1740483620000|2025-02-25 11:40:20|8494.9|8482.9|8493.9|8481.9|8494.9|8482.9|8493.9|8481.9|1
1740483630000|2025-02-25 11:40:30|8494|8482|8494|8482|8494|8482|8494|8482|0
1740483660000|2025-02-25 11:41:00|8494.1|8482.1|8494.9|8482.9|8494.9|8482.9|8494|8482|2
1740483680000|2025-02-25 11:41:20|8495.7|8483.7|8495.8|8483.8|8495.8|8483.8|8495.7|8483.7|0
1740483690000|2025-02-25 11:41:30|8493.6|8481.6|8493.6|8481.6|8493.6|8481.6|8493.6|8481.6|2
1740483700000|2025-02-25 11:41:40|8494.7|8482.7|8494.7|8482.7|8494.7|8482.7|8494.7|8482.7|0
1740483720000|2025-02-25 11:42:00|8494.8|8482.8|8510.4|8498.4|8512.4|8500.4|8494.8|8482.8|4
1740483730000|2025-02-25 11:42:10|8510.5|8498.5|8500.3|8488.3|8510.5|8498.5|8500.3|8488.3|0
1740483740000|2025-02-25 11:42:20|8500.2|8488.2|8500.1|8488.1|8500.2|8488.2|8500.1|8488.1|1
1740483750000|2025-02-25 11:42:30|8499|8487|8499|8487|8499|8487|8499|8487|1
1740483760000|2025-02-25 11:42:40|8499.1|8487.1|8498.9|8486.9|8499.1|8487.1|8498.9|8486.9|3
1740483780000|2025-02-25 11:43:00|8498.8|8486.8|8504.5|8492.5|8508.3|8496.3|8498.8|8486.8|0
1740483800000|2025-02-25 11:43:20|8501.6|8489.6|8499.5|8487.5|8501.6|8489.6|8499.5|8487.5|0
1740483810000|2025-02-25 11:43:30|8499.6|8487.6|8498.6|8486.6|8499.6|8487.6|8498.6|8486.6|1
1740483820000|2025-02-25 11:43:40|8498.7|8486.7|8498.7|8486.7|8498.7|8486.7|8498.7|8486.7|0
1740483830000|2025-02-25 11:43:50|8498.1|8486.1|8497.7|8485.7|8498.1|8486.1|8497.7|8485.7|0
1740483840000|2025-02-25 11:44:00|8497.6|8485.6|8483.1|8471.1|8497.6|8485.6|8483.1|8471.1|5
1740483850000|2025-02-25 11:44:10|8480.2|8468.2|8480.2|8468.2|8480.2|8468.2|8480.2|8468.2|0
1740483880000|2025-02-25 11:44:40|8479.3|8467.3|8479.3|8467.3|8479.3|8467.3|8479.3|8467.3|0
1740483890000|2025-02-25 11:44:50|8478.3|8466.3|8476.8|8464.8|8478.3|8466.3|8476.6|8464.6|0
1740483900000|2025-02-25 11:45:00|8474.3|8462.3|8476.2|8464.2|8476.2|8464.2|8474.3|8462.3|3
1740483930000|2025-02-25 11:45:30|8476.6|8464.6|8478.8|8466.8|8478.8|8466.8|8476.6|8464.6|1
1740483940000|2025-02-25 11:45:40|8479|8467|8479|8467|8479|8467|8479|8467|0
1740483950000|2025-02-25 11:45:50|8480.2|8468.2|8483.8|8471.8|8483.8|8471.8|8480.2|8468.2|0
1740483960000|2025-02-25 11:46:00|8481.8|8469.8|8482.3|8470.3|8482.3|8470.3|8481.8|8469.8|0
1740483970000|2025-02-25 11:46:10|8482.4|8470.4|8487.4|8475.4|8487.9|8475.9|8482.4|8470.4|0
1740483980000|2025-02-25 11:46:20|8486.7|8474.7|8479.9|8467.9|8486.7|8474.7|8478.6|8466.6|1
1740483990000|2025-02-25 11:46:30|8478.3|8466.3|8477.7|8465.7|8479.5|8467.5|8476.9|8464.9|0
1740484000000|2025-02-25 11:46:40|8477.8|8465.8|8477.3|8465.3|8477.8|8465.8|8477.3|8465.3|0
1740484020000|2025-02-25 11:47:00|8477.4|8465.4|8477.4|8465.4|8477.4|8465.4|8477.4|8465.4|0
1740484030000|2025-02-25 11:47:10|8476.9|8464.9|8472.4|8460.4|8476.9|8464.9|8472.4|8460.4|0
1740484040000|2025-02-25 11:47:20|8477.4|8465.4|8477.4|8465.4|8479.3|8467.3|8475.9|8463.9|3
1740484070000|2025-02-25 11:47:50|8483.6|8471.6|8500.1|8488.1|8502.1|8490.1|8483.6|8471.6|3
1740484080000|2025-02-25 11:48:00|8501.8|8489.8|8506.2|8494.2|8506.2|8494.2|8501.8|8489.8|0
1740484090000|2025-02-25 11:48:10|8506.4|8494.4|8521.9|8509.9|8521.9|8509.9|8506.4|8494.4|2
1740484100000|2025-02-25 11:48:20|8522.2|8510.2|8521.8|8509.8|8522.2|8510.2|8521.8|8509.8|1
1740484110000|2025-02-25 11:48:30|8524.3|8512.3|8533.2|8521.2|8533.2|8521.2|8524.3|8512.3|1
1740484120000|2025-02-25 11:48:40|8533.1|8521.1|8533.1|8521.1|8533.1|8521.1|8533.1|8521.1|0
1740484130000|2025-02-25 11:48:50|8528.5|8516.5|8528.5|8516.5|8528.5|8516.5|8528.5|8516.5|1
1740484140000|2025-02-25 11:49:00|8527.3|8515.3|8527.1|8515.1|8527.3|8515.3|8527.1|8515.1|0
1740484150000|2025-02-25 11:49:10|8519.4|8507.4|8520.1|8508.1|8520.1|8508.1|8518.1|8506.1|3
1740484160000|2025-02-25 11:49:20|8521.1|8509.1|8521.1|8509.1|8521.1|8509.1|8521.1|8509.1|0
1740484170000|2025-02-25 11:49:30|8520.6|8508.6|8520.1|8508.1|8520.6|8508.6|8520.1|8508.1|0
1740484190000|2025-02-25 11:49:50|8521.1|8509.1|8519.3|8507.3|8521.2|8509.2|8518.8|8506.8|1
1740484200000|2025-02-25 11:50:00|8520.1|8508.1|8520.6|8508.6|8520.6|8508.6|8520.1|8508.1|0
1740484230000|2025-02-25 11:50:30|8516.7|8504.7|8517.1|8505.1|8517.1|8505.1|8516.7|8504.7|1
1740484240000|2025-02-25 11:50:40|8520.6|8508.6|8520.6|8508.6|8520.6|8508.6|8520.6|8508.6|1
1740484250000|2025-02-25 11:50:50|8520.1|8508.1|8519.1|8507.1|8522.2|8510.2|8519.1|8507.1|0
1740484260000|2025-02-25 11:51:00|8515.1|8503.1|8514.2|8502.2|8515.1|8503.1|8513.4|8501.4|1
1740484270000|2025-02-25 11:51:10|8519.2|8507.2|8530.1|8518.1|8530.1|8518.1|8519.2|8507.2|3
1740484290000|2025-02-25 11:51:30|8530|8518|8530|8518|8530|8518|8530|8518|0
1740484300000|2025-02-25 11:51:40|8528.3|8516.3|8529|8517|8529.9|8517.9|8528.3|8516.3|0
1740484310000|2025-02-25 11:51:50|8526.9|8514.9|8527.6|8515.6|8527.6|8515.6|8526.9|8514.9|0
1740484320000|2025-02-25 11:52:00|8530|8518|8528.2|8516.2|8530.6|8518.6|8528.2|8516.2|0
1740484340000|2025-02-25 11:52:20|8528.3|8516.3|8538.3|8526.3|8538.3|8526.3|8528.3|8516.3|2
1740484350000|2025-02-25 11:52:30|8538.4|8526.4|8543.6|8531.6|8543.6|8531.6|8538.4|8526.4|0
1740484370000|2025-02-25 11:52:50|8544.8|8532.8|8538.4|8526.4|8545.1|8533.1|8538.4|8526.4|1
1740484380000|2025-02-25 11:53:00|8532.8|8520.8|8533.9|8521.9|8535.4|8523.4|8532.8|8520.8|1
1740484390000|2025-02-25 11:53:10|8536|8524|8535.5|8523.5|8536|8524|8535.5|8523.5|0
1740484400000|2025-02-25 11:53:20|8534.7|8522.7|8532.9|8520.9|8534.7|8522.7|8531.9|8519.9|0
1740484410000|2025-02-25 11:53:30|8534.1|8522.1|8534.1|8522.1|8534.1|8522.1|8534.1|8522.1|1
1740484420000|2025-02-25 11:53:40|8535.1|8523.1|8541.7|8529.7|8541.8|8529.8|8535.1|8523.1|2
1740484430000|2025-02-25 11:53:50|8542.1|8530.1|8547.7|8535.7|8547.7|8535.7|8542.1|8530.1|0
1740484450000|2025-02-25 11:54:10|8546.3|8534.3|8538.3|8526.3|8546.3|8534.3|8538.3|8526.3|2
1740484480000|2025-02-25 11:54:40|||||||||1
1740484510000|2025-02-25 11:55:10|8538.5|8526.5|8538.5|8526.5|8538.5|8526.5|8538.5|8526.5|0
1740484520000|2025-02-25 11:55:20|8537.3|8525.3|8539.9|8527.9|8539.9|8527.9|8536.7|8524.7|0
1740484530000|2025-02-25 11:55:30|8540.3|8528.3|8543.8|8531.8|8543.8|8531.8|8540.3|8528.3|0
1740484560000|2025-02-25 11:56:00|8544.8|8532.8|8544.8|8532.8|8544.8|8532.8|8544.8|8532.8|0
1740484570000|2025-02-25 11:56:10|8545.8|8533.8|8545.8|8533.8|8545.8|8533.8|8545.8|8533.8|0
1740484580000|2025-02-25 11:56:20|8544.5|8532.5|8544.3|8532.3|8544.5|8532.5|8544.3|8532.3|0
1740484590000|2025-02-25 11:56:30|8544.4|8532.4|8544.4|8532.4|8544.4|8532.4|8544.4|8532.4|0
1740484600000|2025-02-25 11:56:40|8544.5|8532.5|8544.4|8532.4|8544.5|8532.5|8544.4|8532.4|1
1740484610000|2025-02-25 11:56:50|8544.9|8532.9|8544.9|8532.9|8544.9|8532.9|8544.9|8532.9|0
1740484620000|2025-02-25 11:57:00|8544.3|8532.3|8544.3|8532.3|8544.3|8532.3|8544.3|8532.3|1
1740484630000|2025-02-25 11:57:10|8544.4|8532.4|8545|8533|8545|8533|8544.4|8532.4|0
1740484650000|2025-02-25 11:57:30|8530.5|8518.5|8533.8|8521.8|8533.8|8521.8|8530.5|8518.5|3
1740484660000|2025-02-25 11:57:40|8534|8522|8539|8527|8542.1|8530.1|8534|8522|2
1740484680000|2025-02-25 11:58:00|8539.3|8527.3|8531.6|8519.6|8539.3|8527.3|8531.6|8519.6|2
1740484690000|2025-02-25 11:58:10|8532.1|8520.1|8535|8523|8535|8523|8531.6|8519.6|3
1740484700000|2025-02-25 11:58:20|8536.3|8524.3|8536.3|8524.3|8536.3|8524.3|8536.3|8524.3|0
1740484710000|2025-02-25 11:58:30|8536.5|8524.5|8520.8|8508.8|8536.6|8524.6|8520.8|8508.8|5
1740484720000|2025-02-25 11:58:40|8521|8509|8519.9|8507.9|8521.9|8509.9|8519.9|8507.9|3
1740484730000|2025-02-25 11:58:50|8520|8508|8520|8508|8520|8508|8520|8508|1
1740484740000|2025-02-25 11:59:00|8519.9|8507.9|8521.4|8509.4|8521.4|8509.4|8519.9|8507.9|0
1740484780000|2025-02-25 11:59:40|8522.3|8510.3|8522.3|8510.3|8522.3|8510.3|8522.3|8510.3|0
1740484790000|2025-02-25 11:59:50|8522.7|8510.7|8522.9|8510.9|8522.9|8510.9|8522.7|8510.7|0
1740484800000|2025-02-25 12:00:00|8519.2|8507.2|8519|8507|8519.2|8508.5|8516.5|8505.4|5
1740484810000|2025-02-25 12:00:10|8518.5|8506.5|8513.6|8505.6|8518.5|8507.9|8513.5|8502.9|2
1740484830000|2025-02-25 12:00:30|8512.7|8504.7|8520.3|8508.3|8522.7|8511.1|8508.6|8500.6|6
1740484840000|2025-02-25 12:00:40|8523.8|8511.8|8521.8|8509.8|8523.8|8511.8|8521.8|8509.8|0
1740484850000|2025-02-25 12:00:50|8523.5|8511.5|8524.2|8512.2|8524.2|8512.2|8523.5|8511.5|0
1740484860000|2025-02-25 12:01:00|8524.1|8512.1|8524.1|8512.1|8524.1|8512.1|8524.1|8512.1|0
1740484880000|2025-02-25 12:01:20|8527|8515|8527|8515|8527|8515|8527|8515|0
1740484890000|2025-02-25 12:01:30|8526.5|8514.5|8522.1|8510.1|8526.5|8514.5|8522.1|8510.1|2
1740484900000|2025-02-25 12:01:40|8522|8510|8523.8|8511.8|8523.8|8511.8|8519.9|8507.9|0
1740484910000|2025-02-25 12:01:50|8523|8511|8523.5|8511.5|8524.3|8512.3|8522.3|8510.3|0
1740484920000|2025-02-25 12:02:00|8523.4|8511.4|8524.9|8512.9|8524.9|8512.9|8523.4|8511.4|0
1740484930000|2025-02-25 12:02:10|8524.5|8512.5|8524.4|8512.4|8524.5|8512.5|8524.4|8512.4|0
1740484940000|2025-02-25 12:02:20|8523.5|8511.5|8523.4|8511.4|8523.5|8511.5|8523.4|8511.4|0
1740484960000|2025-02-25 12:02:40|8523.9|8511.9|8523.5|8511.5|8525.9|8513.9|8523.5|8511.5|0
1740484970000|2025-02-25 12:02:50|8523.4|8511.4|8521|8509|8523.4|8511.4|8512.1|8500.1|7
1740484990000|2025-02-25 12:03:10|8515.2|8503.2|8523.5|8511.5|8523.5|8511.5|8515.2|8503.2|0
1740485000000|2025-02-25 12:03:20|8524.5|8512.5|8524.5|8512.5|8524.5|8512.5|8524.5|8512.5|1
1740485010000|2025-02-25 12:03:30|8526|8514|8527.2|8515.2|8527.2|8515.2|8526|8514|1
1740485020000|2025-02-25 12:03:40|8527.5|8515.5|8527.5|8515.5|8527.5|8515.5|8527.5|8515.5|0
1740485030000|2025-02-25 12:03:50|8526.8|8514.8|8520.6|8508.6|8526.8|8514.8|8520.6|8508.6|1
1740485040000|2025-02-25 12:04:00|8520|8508|8531.4|8523.4|8533|8523.4|8520|8508|2
1740485050000|2025-02-25 12:04:10|8531.3|8523.3|8531.3|8523.3|8531.3|8523.3|8531.3|8523.3|0
1740485060000|2025-02-25 12:04:20|8536.3|8524.3|8536.3|8524.3|8536.3|8524.3|8536.3|8524.3|1
1740485070000|2025-02-25 12:04:30|8537.3|8525.3|8542.2|8530.2|8543.3|8531.3|8537.3|8525.3|0
1740485080000|2025-02-25 12:04:40|||||||||1
1740485090000|2025-02-25 12:04:50|8542|8530|8533|8521|8542|8530|8533|8521|1
1740485100000|2025-02-25 12:05:00|8532.6|8520.6|8530.6|8518.6|8532.6|8520.6|8530.6|8518.6|0
1740485110000|2025-02-25 12:05:10|8529.9|8517.9|8529.9|8517.9|8529.9|8517.9|8529.9|8517.9|0
1740485120000|2025-02-25 12:05:20|8524.5|8512.5|8529.5|8517.5|8529.5|8517.5|8524.5|8512.5|0
1740485130000|2025-02-25 12:05:30|8530|8518|8530|8518|8530|8518|8530|8518|0
1740485140000|2025-02-25 12:05:40|8529.9|8517.9|8529.9|8517.9|8529.9|8517.9|8529.9|8517.9|0
1740485150000|2025-02-25 12:05:50|8530|8518|8530.7|8518.7|8531.6|8519.6|8530|8518|1
1740485160000|2025-02-25 12:06:00|8531.5|8519.5|8528.5|8516.5|8531.6|8519.6|8528.5|8516.5|2
1740485170000|2025-02-25 12:06:10|8527.7|8515.7|8527.3|8515.3|8527.7|8515.7|8527.3|8515.3|1
1740485180000|2025-02-25 12:06:20|8527.7|8515.7|8527.9|8515.9|8527.9|8515.9|8527.7|8515.7|0
1740485190000|2025-02-25 12:06:30|8533.2|8521.2|8535.9|8523.9|8535.9|8523.9|8533.2|8521.2|0
1740485210000|2025-02-25 12:06:50|8534.6|8522.6|8534.3|8522.3|8534.6|8522.6|8534.3|8522.3|0
1740485220000|2025-02-25 12:07:00|8534.7|8522.7|8535.8|8523.8|8535.8|8523.8|8534.7|8522.7|0
1740485230000|2025-02-25 12:07:10|8535.9|8523.9|8538.3|8526.3|8538.3|8526.3|8535.9|8523.9|0
1740485250000|2025-02-25 12:07:30|8538.4|8526.4|8543.8|8531.8|8543.8|8531.8|8538.4|8526.4|1
1740485260000|2025-02-25 12:07:40|8544.2|8532.2|8544.7|8532.7|8544.7|8532.7|8543.9|8531.9|1
1740485270000|2025-02-25 12:07:50|8544.6|8532.6|8543.2|8531.2|8544.6|8532.6|8540.9|8528.9|1
1740485280000|2025-02-25 12:08:00|8543.4|8531.4|8544.5|8532.5|8544.5|8532.5|8543.4|8531.4|0
1740485290000|2025-02-25 12:08:10|8545.4|8533.4|8545.4|8533.4|8545.4|8533.4|8545.4|8533.4|0
1740485310000|2025-02-25 12:08:30|8545.9|8533.9|8546|8534|8546|8534|8545.9|8533.9|0
1740485320000|2025-02-25 12:08:40|8546.4|8534.4|8545.9|8533.9|8546.4|8534.4|8545.9|8533.9|1
1740485360000|2025-02-25 12:09:20|8546.5|8534.5|8547.3|8535.3|8547.3|8535.3|8546.5|8534.5|1
1740485370000|2025-02-25 12:09:30|8547.4|8535.4|8549.9|8537.9|8549.9|8537.9|8547.4|8535.4|1
1740485390000|2025-02-25 12:09:50|8550.4|8538.4|8550.8|8538.8|8550.8|8538.8|8550.4|8538.4|0
1740485400000|2025-02-25 12:10:00|8550.9|8538.9|8550.9|8538.9|8550.9|8538.9|8550.9|8538.9|12
1740485410000|2025-02-25 12:10:10|8546.6|8534.6|8546|8534|8546.6|8534.6|8546|8534|1
1740485420000|2025-02-25 12:10:20|8546.4|8534.4|8545.9|8533.9|8546.4|8534.4|8545.9|8533.9|0
1740485430000|2025-02-25 12:10:30|8538.3|8526.3|8538.4|8526.4|8538.6|8526.6|8538.3|8526.3|1
1740485440000|2025-02-25 12:10:40|8538.6|8526.6|8538.6|8526.6|8538.6|8526.6|8538.6|8526.6|0
1740485450000|2025-02-25 12:10:50|8534.4|8522.4|8532.5|8520.5|8534.7|8522.7|8532.5|8520.5|0
1740485460000|2025-02-25 12:11:00|8537.1|8525.1|8535.7|8523.7|8537.8|8525.8|8532.9|8520.9|0
1740485470000|2025-02-25 12:11:10|8535.5|8523.5|8539.1|8527.1|8539.1|8527.1|8535.5|8523.5|3
1740485480000|2025-02-25 12:11:20|8539.5|8527.5|8539.9|8527.9|8539.9|8527.9|8539.5|8527.5|0
1740485490000|2025-02-25 12:11:30|8537.9|8525.9|8536.9|8524.9|8537.9|8525.9|8536.5|8524.5|0
1740485500000|2025-02-25 12:11:40|8534|8522|8533.6|8521.6|8534|8522|8533.6|8521.6|0
1740485530000|2025-02-25 12:12:10|8534.8|8522.8|8534.8|8522.8|8534.8|8522.8|8534.8|8522.8|1
1740485550000|2025-02-25 12:12:30|8534.7|8522.7|8534.7|8522.7|8534.7|8522.7|8534.7|8522.7|0
1740485580000|2025-02-25 12:13:00|8531.4|8519.4|8535.5|8523.5|8535.5|8523.5|8531.1|8519.1|2
1740485590000|2025-02-25 12:13:10|8535.6|8523.6|8535.6|8523.6|8535.6|8523.6|8535.6|8523.6|0
1740485610000|2025-02-25 12:13:30|8535|8523|8535|8523|8535|8523|8535|8523|0
1740485620000|2025-02-25 12:13:40|8532.1|8520.1|8530.8|8518.8|8532.2|8520.2|8530.8|8518.8|0
1740485630000|2025-02-25 12:13:50|8531.2|8519.2|8532.9|8520.9|8533|8521|8531.2|8519.2|3
1740485640000|2025-02-25 12:14:00|8532.8|8520.8|8533|8521|8533|8521|8532.8|8520.8|1
1740485650000|2025-02-25 12:14:10|8533.8|8521.8|8533.7|8521.7|8533.8|8521.8|8533.7|8521.7|1
1740485670000|2025-02-25 12:14:30|8537.6|8525.6|8538|8526|8538|8526|8537.6|8525.6|2
1740485680000|2025-02-25 12:14:40|8535.9|8523.9|8530.7|8518.7|8535.9|8523.9|8530|8518|1
1740485710000|2025-02-25 12:15:10|8530.6|8518.6|8530.6|8518.6|8530.6|8518.6|8530.6|8518.6|0
1740485730000|2025-02-25 12:15:30|8530.5|8518.5|8529.9|8517.9|8530.5|8518.5|8529.9|8517.9|0
1740485750000|2025-02-25 12:15:50|8527.9|8515.9|8527.9|8515.9|8527.9|8515.9|8527.9|8515.9|0
1740485760000|2025-02-25 12:16:00|8535.7|8523.7|8527.1|8515.1|8535.7|8523.7|8526.7|8514.7|5
1740485780000|2025-02-25 12:16:20|8528.2|8516.2|8537.6|8525.6|8537.6|8525.6|8528.2|8516.2|1
1740485800000|2025-02-25 12:16:40|8537.2|8525.2|8537.1|8525.1|8537.2|8525.2|8537.1|8525.1|0
1740485830000|2025-02-25 12:17:10|8537.2|8525.2|8538.9|8526.9|8538.9|8526.9|8537.2|8525.2|2
1740485850000|2025-02-25 12:17:30|8538.8|8526.8|8538.8|8526.8|8538.8|8526.8|8538.8|8526.8|0
1740485870000|2025-02-25 12:17:50|8538.9|8526.9|8540.4|8528.4|8540.4|8528.4|8538.9|8526.9|1
1740485880000|2025-02-25 12:18:00|8540.3|8528.3|8541.1|8529.1|8541.1|8529.1|8540.3|8528.3|0
1740485910000|2025-02-25 12:18:30|8541.2|8529.2|8543.4|8531.4|8543.4|8531.4|8541.2|8529.2|3
1740485920000|2025-02-25 12:18:40|8543.8|8531.8|8541.8|8529.8|8543.8|8531.8|8541.8|8529.8|2
1740485930000|2025-02-25 12:18:50|||||||||1
1740485940000|2025-02-25 12:19:00|8544.8|8532.8|8544.8|8532.8|8544.8|8532.8|8544.8|8532.8|2
1740485950000|2025-02-25 12:19:10|8545|8533|8545.1|8533.1|8545.1|8533.1|8545|8533|1
1740485960000|2025-02-25 12:19:20|8545.3|8533.3|8545.3|8533.3|8545.3|8533.3|8545.3|8533.3|1
1740485970000|2025-02-25 12:19:30|8548.8|8536.8|8549.2|8537.2|8549.4|8537.4|8548.8|8536.8|1
1740485990000|2025-02-25 12:19:50|8546.6|8534.6|8546.1|8534.1|8546.6|8534.6|8546.1|8534.1|0
1740486000000|2025-02-25 12:20:00|8542.1|8530.1|8541.6|8529.6|8542.1|8530.1|8541.1|8529.1|1
1740486010000|2025-02-25 12:20:10|8541.5|8529.5|8542.3|8530.3|8542.8|8530.8|8541.1|8529.1|1
1740486020000|2025-02-25 12:20:20|8539.9|8527.9|8539.5|8527.5|8539.9|8527.9|8539.5|8527.5|0
1740486030000|2025-02-25 12:20:30|||||||||1
1740486070000|2025-02-25 12:21:10|8527.2|8515.2|8527.6|8515.6|8527.6|8515.6|8527.2|8515.2|1
1740486080000|2025-02-25 12:21:20|8524.2|8512.2|8526.2|8514.2|8526.2|8514.2|8524.2|8512.2|1
1740486100000|2025-02-25 12:21:40|8526.6|8514.6|8526.6|8514.6|8526.6|8514.6|8526.6|8514.6|0
1740486120000|2025-02-25 12:22:00|8531.4|8519.4|8532.8|8520.8|8533.7|8521.7|8531.4|8519.4|0
1740486130000|2025-02-25 12:22:10|8532.9|8520.9|8532.9|8520.9|8532.9|8520.9|8532.9|8520.9|0
1740486140000|2025-02-25 12:22:20|8533.9|8521.9|8534.8|8522.8|8534.8|8522.8|8533.9|8521.9|0
1740486150000|2025-02-25 12:22:30|8534.9|8522.9|8539.7|8527.7|8539.7|8527.7|8534.8|8522.8|1
1740486160000|2025-02-25 12:22:40|8540.5|8528.5|8540.5|8528.5|8540.5|8528.5|8540.5|8528.5|0
1740486170000|2025-02-25 12:22:50|8540.7|8528.7|8547.8|8535.8|8547.8|8535.8|8540.7|8528.7|1
1740486180000|2025-02-25 12:23:00|||||||||1
1740486210000|2025-02-25 12:23:30|8549.1|8537.1|8549.3|8537.3|8549.3|8537.3|8549.1|8537.1|0
1740486220000|2025-02-25 12:23:40|8549.7|8537.7|8550.3|8538.3|8550.3|8538.3|8549.7|8537.7|0
1740486230000|2025-02-25 12:23:50|8550.2|8538.2|8550.8|8538.8|8551.2|8539.2|8550.2|8538.2|2
1740486240000|2025-02-25 12:24:00|||||||||1
1740486250000|2025-02-25 12:24:10|8552.1|8540.1|8550.7|8538.7|8552.2|8540.2|8550.7|8538.7|0
1740486260000|2025-02-25 12:24:20|8551.5|8539.5|8551.2|8539.2|8551.7|8539.7|8550.4|8538.4|0
1740486270000|2025-02-25 12:24:30|8547.8|8535.8|8546.1|8534.1|8547.8|8535.8|8542.8|8530.8|1
1740486280000|2025-02-25 12:24:40|8546.5|8534.5|8543.3|8531.3|8546.5|8534.5|8543.3|8531.3|1
1740486300000|2025-02-25 12:25:00|8543.4|8531.4|8543.4|8531.4|8543.4|8531.4|8543.4|8531.4|0
1740486330000|2025-02-25 12:25:30|8543.5|8531.5|8543.7|8531.7|8543.7|8531.7|8543.5|8531.5|2
1740486340000|2025-02-25 12:25:40|8544.2|8532.2|8548.4|8536.4|8548.4|8536.4|8544.2|8532.2|5
1740486350000|2025-02-25 12:25:50|8549.4|8537.4|8554.4|8542.4|8554.8|8542.8|8549.4|8537.4|1
1740486380000|2025-02-25 12:26:20|8554.9|8542.9|8551.4|8539.4|8554.9|8542.9|8551.1|8539.1|3
1740486390000|2025-02-25 12:26:30|8551.5|8539.5|8551.5|8539.5|8551.5|8539.5|8551.5|8539.5|0
1740486410000|2025-02-25 12:26:50|8552.7|8540.7|8553.8|8541.8|8553.8|8541.8|8552.7|8540.7|0
1740486420000|2025-02-25 12:27:00|8554|8542|8554|8542|8554|8542|8554|8542|0
1740486430000|2025-02-25 12:27:10|8554.5|8542.5|8567.1|8555.1|8573.2|8561.2|8554.5|8542.5|5
1740486450000|2025-02-25 12:27:30|8567.2|8555.2|8567.2|8555.2|8567.2|8555.2|8567.2|8555.2|0
1740486460000|2025-02-25 12:27:40|8570.1|8558.1|8570.1|8558.1|8570.1|8558.1|8570.1|8558.1|0
1740486470000|2025-02-25 12:27:50|8571.3|8559.3|8571.1|8559.1|8571.3|8559.3|8571.1|8559.1|0
1740486490000|2025-02-25 12:28:10|8570.3|8558.3|8569.8|8557.8|8570.3|8558.3|8569.8|8557.8|0
1740486500000|2025-02-25 12:28:20|8569.2|8557.2|8556.3|8544.3|8569.2|8557.2|8556.3|8544.3|1
1740486510000|2025-02-25 12:28:30|8555.8|8543.8|8549.9|8537.9|8555.8|8543.8|8549.9|8537.9|2
1740486530000|2025-02-25 12:28:50|8544.2|8532.2|8543.3|8531.3|8544.2|8532.2|8543.3|8531.3|0
1740486540000|2025-02-25 12:29:00|8543.5|8531.5|8544.2|8532.2|8547.3|8535.3|8543.5|8531.5|1
1740486560000|2025-02-25 12:29:20|8544.1|8532.1|8543.9|8531.9|8544.1|8532.1|8543.3|8531.3|2
1740486570000|2025-02-25 12:29:30|8542.1|8530.1|8536.7|8524.7|8542.1|8530.1|8536.7|8524.7|4
1740486580000|2025-02-25 12:29:40|8533.8|8521.8|8532.3|8520.3|8533.8|8521.8|8532.3|8520.3|1
1740486590000|2025-02-25 12:29:50|8531.9|8519.9|8527.8|8515.8|8531.9|8519.9|8527.3|8515.3|1
1740486600000|2025-02-25 12:30:00|8528.1|8516.1|8528.2|8516.2|8528.2|8516.2|8528.1|8516.1|0
1740486630000|2025-02-25 12:30:30|8528.7|8516.7|8528.7|8516.7|8528.7|8516.7|8528.7|8516.7|0
1740486640000|2025-02-25 12:30:40|8523.8|8511.8|8523.8|8511.8|8523.8|8511.8|8523.8|8511.8|0
1740486670000|2025-02-25 12:31:10|8522.2|8510.2|8522.2|8510.2|8522.2|8510.2|8522.2|8510.2|0
1740486710000|2025-02-25 12:31:50|8523.2|8511.2|8523.5|8511.5|8523.5|8511.5|8522.7|8510.7|0
1740486720000|2025-02-25 12:32:00|8523.7|8511.7|8523.7|8511.7|8523.7|8511.7|8523.7|8511.7|0
1740486730000|2025-02-25 12:32:10|8525.7|8513.7|8525.7|8513.7|8525.7|8513.7|8525.7|8513.7|0
1740486760000|2025-02-25 12:32:40|8531.9|8519.9|8537|8525|8537|8525|8531.9|8519.9|1
1740486770000|2025-02-25 12:32:50|8537.4|8525.4|8542.5|8530.5|8542.5|8530.5|8537.4|8525.4|0
1740486780000|2025-02-25 12:33:00|8542.7|8530.7|8542.7|8530.7|8542.7|8530.7|8542.7|8530.7|0
1740486790000|2025-02-25 12:33:10|8543.5|8531.5|8543.9|8531.9|8543.9|8531.9|8543.5|8531.5|0
1740486800000|2025-02-25 12:33:20|8543.1|8531.1|8543.9|8531.9|8543.9|8531.9|8543.1|8531.1|0
1740486840000|2025-02-25 12:34:00|8541.9|8529.9|8541.9|8529.9|8541.9|8529.9|8541.9|8529.9|0
1740486850000|2025-02-25 12:34:10|8542.8|8530.8|8542.4|8530.4|8542.8|8530.8|8542.4|8530.4|0
1740486950000|2025-02-25 12:35:50|8541.4|8529.4|8542.2|8530.2|8542.2|8530.2|8541.4|8529.4|1
1740486960000|2025-02-25 12:36:00|8542.9|8530.9|8543.4|8531.4|8543.4|8531.4|8542.9|8530.9|0
1740486990000|2025-02-25 12:36:30|8544.3|8532.3|8544.4|8532.4|8544.4|8532.4|8544.3|8532.3|0
1740487000000|2025-02-25 12:36:40|8543.8|8531.8|8536.5|8524.5|8543.9|8531.9|8536.5|8524.5|1
1740487040000|2025-02-25 12:37:20|8534.4|8522.4|8530.1|8518.1|8534.4|8522.4|8530.1|8518.1|0
1740487080000|2025-02-25 12:38:00|8530.9|8518.9|8530.9|8518.9|8530.9|8518.9|8530.9|8518.9|0
1740487130000|2025-02-25 12:38:50|8526|8514|8525|8513|8526|8514|8525|8513|0
1740487140000|2025-02-25 12:39:00|8523.4|8511.4|8523.3|8511.3|8523.4|8511.4|8523.3|8511.3|0
1740487170000|2025-02-25 12:39:30|8522.7|8510.7|8522.7|8510.7|8522.7|8510.7|8522.7|8510.7|0
1740487190000|2025-02-25 12:39:50|8527.9|8515.9|8527.9|8515.9|8527.9|8515.9|8527.9|8515.9|1
1740487200000|2025-02-25 12:40:00|8528|8516|8527.9|8515.9|8528.4|8516.4|8527.9|8515.9|3
1740487210000|2025-02-25 12:40:10|8527.4|8515.4|8527.5|8515.5|8527.5|8515.5|8526.8|8514.8|4
1740487240000|2025-02-25 12:40:40|8527.1|8515.1|8527.1|8515.1|8527.5|8515.5|8527.1|8515.1|0
1740487260000|2025-02-25 12:41:00|8526.7|8514.7|8521.5|8509.5|8526.7|8514.7|8516.3|8504.3|1
1740487270000|2025-02-25 12:41:10|8521.9|8509.9|8523.9|8511.9|8526.8|8514.8|8521.9|8509.9|1
1740487280000|2025-02-25 12:41:20|8521.9|8509.9|8523.2|8511.2|8524.2|8512.2|8519.8|8507.8|0
1740487290000|2025-02-25 12:41:30|8521.2|8509.2|8520.1|8508.1|8522.7|8510.7|8520.1|8508.1|1
1740487300000|2025-02-25 12:41:40|8518.1|8506.1|8517.7|8505.7|8518.1|8506.1|8517.7|8505.7|2
1740487310000|2025-02-25 12:41:50|8517.3|8505.3|8518.2|8506.2|8518.2|8506.2|8516.8|8504.8|0
1740487320000|2025-02-25 12:42:00|8522.3|8510.3|8522.1|8510.1|8522.3|8510.3|8522.1|8510.1|1
1740487330000|2025-02-25 12:42:10|8522|8510|8522|8510|8522|8510|8522|8510|0
1740487340000|2025-02-25 12:42:20|8522.5|8510.5|8522.5|8510.5|8522.5|8510.5|8522.5|8510.5|0
1740487350000|2025-02-25 12:42:30|8521.8|8513.8|8517.9|8505.9|8527.7|8515.7|8517.6|8505.6|4
1740487360000|2025-02-25 12:42:40|8517.5|8505.5|8516|8504|8517.9|8505.9|8516|8504|0
1740487370000|2025-02-25 12:42:50|8515.6|8503.6|8515.1|8503.1|8515.6|8503.6|8515.1|8503.1|0
1740487410000|2025-02-25 12:43:30|8515.9|8503.9|8516.8|8504.8|8517.2|8505.2|8515.9|8503.9|1
1740487420000|2025-02-25 12:43:40|8516.4|8504.4|8513|8501|8516.4|8504.4|8513|8501|1
1740487430000|2025-02-25 12:43:50|8513.5|8501.5|8511.4|8499.4|8513.5|8501.5|8511.4|8499.4|0
1740487440000|2025-02-25 12:44:00|8509|8501|8508.9|8500.9|8511.4|8501.9|8508.9|8499.4|3
1740487450000|2025-02-25 12:44:10|||||||||1
1740487460000|2025-02-25 12:44:20|8517.2|8505.2|8514|8502|8517.7|8505.7|8514|8502|2
1740487470000|2025-02-25 12:44:30|8513.9|8501.9|8513.9|8501.9|8513.9|8501.9|8513.9|8501.9|0
1740487490000|2025-02-25 12:44:50|8514.5|8502.5|8522|8510|8522|8510|8514.5|8502.5|1
1740487500000|2025-02-25 12:45:00|8519.8|8507.8|8514.1|8502.1|8519.9|8507.9|8514.1|8502.1|1
1740487510000|2025-02-25 12:45:10|8514.3|8502.3|8514.3|8502.3|8514.3|8502.3|8514.3|8502.3|0
1740487530000|2025-02-25 12:45:30|8514.4|8502.4|8510.1|8502.1|8515.7|8503.7|8510.1|8501.1|4
1740487540000|2025-02-25 12:45:40|8510|8502|8513|8501|8515|8503|8510|8501|2
1740487550000|2025-02-25 12:45:50|8512.8|8500.8|8509.9|8501.9|8512.8|8502.5|8508.5|8500.8|1
1740487560000|2025-02-25 12:46:00|8509.8|8501.8|8509.8|8501.8|8509.8|8501.8|8509.8|8501.8|0
1740487570000|2025-02-25 12:46:10|8511.2|8503.2|8512.7|8500.7|8512.7|8503.2|8511.2|8500.7|5
1740487590000|2025-02-25 12:46:30|8511.1|8503.1|8509.2|8503.2|8512.7|8503.2|8509.2|8500.7|0
1740487620000|2025-02-25 12:47:00|8508.9|8502.9|8489.1|8477.1|8508.9|8502.9|8486.7|8474.7|18
1740487630000|2025-02-25 12:47:10|8488|8476|8474.1|8462.1|8489.4|8477.4|8474.1|8462.1|7
1740487640000|2025-02-25 12:47:20|8479.3|8467.3|8479.6|8467.6|8483.6|8471.6|8478.7|8466.7|3
1740487650000|2025-02-25 12:47:30|8477|8465|8474.8|8462.8|8478.7|8466.7|8474.4|8462.4|0
1740487660000|2025-02-25 12:47:40|8474.4|8462.4|8472.7|8460.7|8475.3|8463.3|8471.5|8459.5|3
1740487670000|2025-02-25 12:47:50|8472.2|8460.2|8470.6|8458.6|8472.2|8460.2|8470.6|8458.6|1
1740487680000|2025-02-25 12:48:00|8471.3|8459.3|8466.3|8458.3|8471.3|8459.3|8466.3|8455.2|10
1740487690000|2025-02-25 12:48:10|8465.6|8457.6|8466.7|8454.7|8466.7|8457.6|8464.7|8452.7|3
1740487700000|2025-02-25 12:48:20|8467.2|8455.2|8467.2|8455.2|8467.2|8455.2|8467.2|8455.2|2
1740487710000|2025-02-25 12:48:30|8466.8|8454.8|8464.7|8452.7|8466.8|8454.8|8464.7|8452.7|3
1740487720000|2025-02-25 12:48:40|8461.7|8453.7|8459.9|8453.9|8461.7|8453.9|8459.9|8453.7|1
1740487730000|2025-02-25 12:48:50|8462.2|8454.2|8461.5|8453.5|8462.2|8454.2|8460.2|8453.5|5
1740487750000|2025-02-25 12:49:10|8476.8|8464.8|8488.6|8476.6|8488.6|8476.6|8476.7|8464.7|1
1740487760000|2025-02-25 12:49:20|8488.3|8476.3|8486.2|8474.2|8488.3|8476.3|8486.2|8474.2|0
1740487770000|2025-02-25 12:49:30|8485.3|8473.3|8485.3|8473.3|8485.3|8473.3|8485.3|8473.3|0
1740487780000|2025-02-25 12:49:40|8485.9|8473.9|8473.2|8461.2|8485.9|8473.9|8470.8|8458.8|2
1740487790000|2025-02-25 12:49:50|8473.4|8461.4|8475.4|8463.4|8475.4|8463.4|8472.1|8460.1|3
1740487800000|2025-02-25 12:50:00|8473.8|8461.8|8474.7|8462.7|8475.6|8463.6|8473.5|8461.5|1
1740487810000|2025-02-25 12:50:10|8473.6|8461.6|8477.8|8465.8|8478.8|8466.8|8473.6|8461.6|1
1740487820000|2025-02-25 12:50:20|8476.8|8464.8|8476.8|8464.8|8476.8|8464.8|8476.8|8464.8|0
1740487830000|2025-02-25 12:50:30|8476.7|8464.7|8476.7|8464.7|8476.7|8464.7|8476.7|8464.7|0
1740487840000|2025-02-25 12:50:40|8474.8|8462.8|8474.4|8462.4|8476.5|8464.5|8466.8|8454.8|2
1740487850000|2025-02-25 12:50:50|8472.8|8460.8|8479.5|8467.5|8479.5|8467.5|8472.6|8460.6|1
1740487860000|2025-02-25 12:51:00|8484.2|8472.2|8489.7|8477.7|8489.7|8477.7|8484.2|8472.2|1
1740487870000|2025-02-25 12:51:10|8494.9|8482.9|8494.3|8482.3|8497.4|8485.4|8491.6|8479.6|0
1740487880000|2025-02-25 12:51:20|8495.7|8483.7|8507.3|8495.3|8507.3|8495.3|8495.7|8483.7|0
1740487890000|2025-02-25 12:51:30|8507.2|8495.2|8514.3|8502.3|8514.3|8502.3|8507.2|8495.2|0
1740487900000|2025-02-25 12:51:40|8511.7|8499.7|8508|8496|8511.7|8499.7|8507.5|8495.5|0
1740487910000|2025-02-25 12:51:50|8510.5|8498.5|8510.9|8498.9|8510.9|8498.9|8510.5|8498.5|0
1740487920000|2025-02-25 12:52:00|8510.5|8498.5|8510.4|8498.4|8510.7|8498.7|8510.4|8498.4|0
1740487930000|2025-02-25 12:52:10|8508.8|8496.8|8509.6|8497.6|8510.8|8498.8|8508.3|8496.3|0
1740487940000|2025-02-25 12:52:20|8510|8498|8510.1|8498.1|8510.5|8498.5|8510|8498|0
1740487950000|2025-02-25 12:52:30|8519.8|8507.8|8519.8|8507.8|8519.8|8507.8|8519.8|8507.8|2
1740487960000|2025-02-25 12:52:40|8518.8|8506.8|8519.7|8507.7|8519.7|8507.7|8517.3|8505.3|0
1740487970000|2025-02-25 12:52:50|8519.3|8507.3|8518.9|8506.9|8520.4|8508.4|8518.9|8506.9|0
1740487980000|2025-02-25 12:53:00|8519.2|8507.2|8526|8514|8526|8514|8519.2|8507.2|1
1740487990000|2025-02-25 12:53:10|8526.8|8514.8|8527|8515|8527|8515|8526.8|8514.8|1
1740488000000|2025-02-25 12:53:20|8527.3|8515.3|8527.3|8515.3|8527.3|8515.3|8527.3|8515.3|0
1740488010000|2025-02-25 12:53:30|8527.2|8515.2|8519.8|8507.8|8527.2|8515.2|8518.5|8506.5|3
1740488030000|2025-02-25 12:53:50|8518.9|8506.9|8518.9|8506.9|8518.9|8506.9|8518.9|8506.9|0
1740488050000|2025-02-25 12:54:10|8516.9|8504.9|8515.6|8503.6|8516.9|8504.9|8515.6|8503.6|0
1740488060000|2025-02-25 12:54:20|8514.8|8502.8|8514.8|8502.8|8514.8|8502.8|8514.8|8502.8|0
1740488090000|2025-02-25 12:54:50|8511.5|8499.5|8506.7|8494.7|8511.5|8499.5|8506.7|8494.7|0
1740488110000|2025-02-25 12:55:10|8507.7|8495.7|8507.7|8495.7|8507.7|8495.7|8507.7|8495.7|0
1740488130000|2025-02-25 12:55:30|8508.7|8496.7|8509.5|8497.5|8509.5|8497.5|8508.7|8496.7|0
1740488140000|2025-02-25 12:55:40|8515.3|8503.3|8515.4|8503.4|8515.4|8503.4|8515.3|8503.3|2
1740488150000|2025-02-25 12:55:50|8515|8503|8511.8|8499.8|8515|8503|8511.8|8499.8|0
1740488160000|2025-02-25 12:56:00|8513.1|8501.1|8495.4|8483.4|8514|8502|8495.4|8483.4|4
1740488170000|2025-02-25 12:56:10|8495.6|8483.6|8509.4|8497.4|8509.4|8497.4|8495.6|8483.6|1
1740488180000|2025-02-25 12:56:20|8507.1|8495.1|8503.4|8491.4|8507.1|8495.1|8502.1|8490.1|0
1740488190000|2025-02-25 12:56:30|8503.9|8491.9|8501.2|8489.2|8505.4|8493.4|8499.9|8487.9|0
1740488200000|2025-02-25 12:56:40|8507.1|8495.1|8507.1|8495.1|8507.1|8495.1|8507.1|8495.1|1
1740488210000|2025-02-25 12:56:50|8508|8496|8517.8|8505.8|8517.8|8505.8|8508|8496|0
1740488220000|2025-02-25 12:57:00|8520.5|8508.5|8524.7|8512.7|8524.7|8512.7|8520.5|8508.5|0
1740488230000|2025-02-25 12:57:10|8524.4|8512.4|8524.3|8512.3|8524.8|8512.8|8524.3|8512.3|0
1740488260000|2025-02-25 12:57:40|8525.6|8513.6|8516.8|8504.8|8525.6|8513.6|8514.4|8502.4|3
1740488270000|2025-02-25 12:57:50|8516.4|8504.4|8521.3|8509.3|8521.3|8509.3|8513.8|8501.8|0
1740488280000|2025-02-25 12:58:00|8521.4|8509.4|8523|8511|8523|8511|8521.4|8509.4|0
1740488290000|2025-02-25 12:58:10|8522|8510|8522|8510|8522|8510|8522|8510|0
1740488300000|2025-02-25 12:58:20|8521.1|8509.1|8521|8509|8521.1|8509.1|8521|8509|0
1740488310000|2025-02-25 12:58:30|8521.6|8509.6|8521.1|8509.1|8521.6|8509.6|8521.1|8509.1|0
1740488320000|2025-02-25 12:58:40|8520.3|8508.3|8520.1|8508.1|8520.3|8508.3|8520.1|8508.1|0
1740488330000|2025-02-25 12:58:50|8519.3|8507.3|8519.2|8507.2|8519.3|8507.3|8519.2|8507.2|0
1740488350000|2025-02-25 12:59:10|8519.4|8507.4|8516.6|8508.6|8519.4|8508.6|8516.6|8507.4|0
1740488360000|2025-02-25 12:59:20|8515.6|8507.6|8515.3|8503.3|8515.6|8507.6|8513.7|8501.7|3
1740488370000|2025-02-25 12:59:30|8515.9|8503.9|8515.9|8503.9|8515.9|8503.9|8515.9|8503.9|0
1740488380000|2025-02-25 12:59:40|8524|8512|8524.1|8512.1|8524.6|8512.6|8523.1|8511.1|2
1740488390000|2025-02-25 12:59:50|8523.6|8511.6|8523.7|8511.7|8524.1|8512.1|8523.6|8511.6|0
1740488400000|2025-02-25 13:00:00|8525.6|8513.6|8528.3|8522.3|8547.1|8535.1|8525.1|8513.1|12
1740488410000|2025-02-25 13:00:10|8528.1|8522.1|8507.5|8495.5|8528.1|8522.1|8507.5|8495.5|5
1740488420000|2025-02-25 13:00:20|8508.6|8496.6|8505.4|8493.4|8508.7|8496.7|8501.1|8491.9|5
1740488430000|2025-02-25 13:00:30|8505.8|8493.8|8491.7|8479.7|8505.8|8493.8|8490|8478|1
1740488440000|2025-02-25 13:00:40|8490.7|8478.7|8492.1|8480.1|8492.6|8480.6|8489.6|8477.6|2
1740488450000|2025-02-25 13:00:50|8491.2|8479.2|8485.1|8473.1|8491.9|8480.7|8482.8|8473.1|1
1740488460000|2025-02-25 13:01:00|8482.7|8474.7|8495.1|8483.1|8496.8|8484.8|8478.7|8469.2|8
1740488470000|2025-02-25 13:01:10|8492.6|8480.6|8489.6|8481.6|8492.6|8481.6|8489.6|8478.5|3
1740488480000|2025-02-25 13:01:20|8489.7|8481.7|8503.1|8491.1|8503.1|8491.1|8489.7|8480.1|5
1740488490000|2025-02-25 13:01:30|8504.5|8492.5|8499.8|8491.8|8504.5|8492.5|8499.8|8491.5|0
1740488500000|2025-02-25 13:01:40|8499.5|8491.5|8496.2|8484.2|8499.5|8491.5|8492.1|8480.1|7
1740488510000|2025-02-25 13:01:50|8495.4|8483.4|8503.1|8491.1|8503.1|8491.1|8495.3|8483.3|2
1740488520000|2025-02-25 13:02:00|8503.9|8491.9|8511.7|8499.7|8523.4|8511.4|8483|8471|13
1740488530000|2025-02-25 13:02:10|8512.8|8500.8|8537.1|8525.1|8537.1|8525.4|8512.8|8500.8|8
1740488540000|2025-02-25 13:02:20|8538|8526|8556.2|8544.2|8556.2|8544.2|8538|8526|9
1740488550000|2025-02-25 13:02:30|8561.2|8549.2|8584.9|8572.9|8584.9|8572.9|8561.2|8549.2|21
1740488560000|2025-02-25 13:02:40|8586|8574|8573.1|8561.1|8597.9|8589.3|8568|8556|11
1740488570000|2025-02-25 13:02:50|8575.1|8563.1|8574.6|8562.6|8575.1|8563.1|8574.6|8562.6|0
1740488580000|2025-02-25 13:03:00|8574.4|8562.4|8572.5|8560.5|8574.4|8562.4|8564.6|8552.6|9
1740488590000|2025-02-25 13:03:10|8574.7|8562.7|8587.4|8575.4|8588.9|8576.9|8574.7|8562.7|1
1740488600000|2025-02-25 13:03:20|8589.2|8577.2|8590.4|8578.4|8592.2|8580.2|8588.1|8576.1|2
1740488610000|2025-02-25 13:03:30|8591.8|8579.8|8587.5|8579.5|8592.2|8580.2|8587.5|8577.3|3
1740488620000|2025-02-25 13:03:40|8592.4|8584.4|8597.7|8585.7|8597.8|8585.8|8589.6|8580.6|9
1740488630000|2025-02-25 13:03:50|8596.6|8584.6|8593.4|8585.4|8596.6|8585.4|8593.4|8584.6|0
1740488640000|2025-02-25 13:04:00|8593.2|8585.2|8587.6|8575.6|8593.4|8585.2|8582.9|8570.9|4
1740488650000|2025-02-25 13:04:10|8588.3|8576.3|8583.8|8571.8|8588.4|8576.4|8582.5|8570.5|0
1740488660000|2025-02-25 13:04:20|8583.9|8571.9|8582|8570|8587.4|8575.4|8582|8570|4
1740488670000|2025-02-25 13:04:30|8581.9|8569.9|8573.2|8561.2|8583.4|8571.4|8568.4|8556.4|2
1740488680000|2025-02-25 13:04:40|8573.4|8561.4|8584.4|8572.4|8584.4|8572.4|8573.4|8561.4|4
1740488690000|2025-02-25 13:04:50|8585.7|8573.7|8565|8553|8585.8|8573.8|8559.7|8547.7|17
1740488700000|2025-02-25 13:05:00|8566.6|8554.6|8575.5|8563.5|8579.5|8567.5|8566.1|8554.1|8
1740488710000|2025-02-25 13:05:10|8572.4|8560.4|8581.3|8569.3|8583|8571|8571.8|8559.8|4
1740488720000|2025-02-25 13:05:20|8578.3|8566.3|8571.9|8559.9|8578.3|8566.3|8571.6|8559.6|5
1740488730000|2025-02-25 13:05:30|8571.3|8559.3|8563|8551|8582.4|8570.4|8563|8551|10
1740488740000|2025-02-25 13:05:40|8562.8|8550.8|8556.8|8544.8|8562.8|8550.8|8549.4|8537.4|2
1740488750000|2025-02-25 13:05:50|8557.1|8545.1|8553.4|8541.4|8557.9|8545.9|8553.4|8541.4|2
1740488760000|2025-02-25 13:06:00|8553.3|8541.3|8544.9|8532.9|8553.3|8541.8|8544.9|8532.9|3
1740488770000|2025-02-25 13:06:10|8556.5|8544.5|8536.8|8528.8|8556.5|8544.5|8536.8|8525.2|12
1740488780000|2025-02-25 13:06:20|8543.7|8531.7|8544.8|8532.8|8545.2|8533.2|8543.7|8531.7|3
1740488790000|2025-02-25 13:06:30|8545|8533|8547|8535|8547|8535|8545|8533|0
1740488800000|2025-02-25 13:06:40|8548.1|8536.1|8551.6|8539.6|8554.6|8542.6|8548.1|8536.1|1
1740488810000|2025-02-25 13:06:50|8552.1|8540.1|8552.1|8540.1|8552.1|8540.1|8551.6|8539.6|0
1740488820000|2025-02-25 13:07:00|8551.9|8539.9|8544.8|8532.8|8551.9|8539.9|8544.8|8532.8|6
1740488830000|2025-02-25 13:07:10|8544.7|8532.7|8544.3|8532.3|8544.7|8532.7|8544.3|8532.3|1
1740488840000|2025-02-25 13:07:20|8544.7|8532.7|8543.7|8535.7|8544.8|8535.7|8543.7|8532.7|3
1740488850000|2025-02-25 13:07:30|8517.2|8505.2|8518.4|8506.4|8518.4|8506.5|8514|8502|7
1740488860000|2025-02-25 13:07:40|8517.8|8505.8|8538.1|8526.1|8538.1|8526.1|8516.2|8505.8|3
1740488870000|2025-02-25 13:07:50|8538.6|8526.6|8535.6|8523.6|8538.6|8526.6|8535.6|8523.6|0
1740488880000|2025-02-25 13:08:00|8535.5|8523.5|8527.3|8515.3|8535.5|8523.5|8526|8514|2
1740488890000|2025-02-25 13:08:10|8526.3|8514.3|8526.3|8514.3|8526.3|8514.3|8526.3|8514.3|1
1740488900000|2025-02-25 13:08:20|8525.8|8513.8|8524.8|8512.8|8525.8|8513.8|8524.8|8512.8|0
1740488910000|2025-02-25 13:08:30|8524.7|8512.7|8522.8|8510.8|8524.7|8512.7|8522.8|8510.8|1
1740488920000|2025-02-25 13:08:40|8510.7|8498.7|8514|8502|8515.7|8503.7|8510.3|8498.3|2
1740488930000|2025-02-25 13:08:50|8513.2|8501.2|8513.5|8505.5|8513.5|8505.5|8513|8501|0
1740488940000|2025-02-25 13:09:00|8513.6|8505.6|8518|8506|8519.2|8507.2|8512.2|8500.2|6
1740488950000|2025-02-25 13:09:10|8517.5|8505.5|8535|8523|8535.1|8523.1|8512.3|8500.3|3
1740488960000|2025-02-25 13:09:20|8547.8|8535.8|8550.3|8538.3|8551|8539|8545.3|8533.3|2
1740488970000|2025-02-25 13:09:30|8553.3|8541.3|8558.1|8546.1|8558.1|8546.1|8552.8|8540.8|0
1740488980000|2025-02-25 13:09:40|8558.4|8546.4|8550.2|8538.2|8558.4|8546.4|8550.1|8538.1|1
1740489000000|2025-02-25 13:10:00|8550.1|8538.1|8546.7|8534.7|8554.3|8542.3|8546.7|8534.7|1
1740489010000|2025-02-25 13:10:10|8546.3|8534.3|8545.6|8533.6|8546.3|8534.3|8545.6|8533.6|0
1740489020000|2025-02-25 13:10:20|8545|8533|8542.7|8530.7|8545|8533|8542.3|8530.3|0
1740489030000|2025-02-25 13:10:30|8542.8|8530.8|8539.7|8527.7|8542.8|8530.8|8537|8525|2
1740489040000|2025-02-25 13:10:40|8548.4|8536.4|8552.1|8540.1|8552.1|8540.1|8548.4|8536.4|3
1740489050000|2025-02-25 13:10:50|8550.9|8538.9|8550|8538|8550.9|8538.9|8549.2|8537.2|1
1740489060000|2025-02-25 13:11:00|8550.1|8538.1|8540.1|8532.1|8550.1|8538.1|8540.1|8532.1|2
1740489070000|2025-02-25 13:11:10|8540|8528|8511.5|8499.5|8540|8528|8510.9|8498.9|3
1740489090000|2025-02-25 13:11:30|8511.1|8499.1|8510.9|8498.9|8511.1|8499.1|8510.9|8498.9|0
1740489100000|2025-02-25 13:11:40|8509.9|8497.9|8509.2|8497.2|8509.9|8497.9|8508.8|8496.8|3
1740489110000|2025-02-25 13:11:50|8509.3|8497.3|8487.8|8475.8|8511|8499|8487.5|8475.5|7
1740489120000|2025-02-25 13:12:00|8487.7|8475.7|8486.1|8474.1|8487.7|8475.7|8479.4|8471.4|5
1740489130000|2025-02-25 13:12:10|8485.2|8473.2|8482|8470|8485.7|8473.7|8482|8470|1
1740489140000|2025-02-25 13:12:20|8481.9|8469.9|8490.4|8478.4|8490.4|8478.4|8481.9|8469.9|3
1740489150000|2025-02-25 13:12:30|8488.8|8476.8|8489.6|8477.6|8490.7|8478.7|8487.7|8475.7|2
1740489160000|2025-02-25 13:12:40|8490.2|8478.2|8489.2|8477.2|8490.2|8478.2|8487.7|8475.7|0
1740489170000|2025-02-25 13:12:50|8487.7|8475.7|8485|8473|8488.6|8477.3|8484.2|8473|4
1740489180000|2025-02-25 13:13:00|8490.6|8478.6|8493.6|8481.6|8493.6|8482.4|8490.4|8478.6|2
1740489190000|2025-02-25 13:13:10|8494|8482|8495.8|8483.8|8495.8|8483.8|8494|8482|1
1740489200000|2025-02-25 13:13:20|8500.8|8488.8|8505.3|8493.3|8505.5|8493.5|8500.8|8488.8|0
1740489210000|2025-02-25 13:13:30|8505.7|8493.7|8509.6|8497.6|8509.6|8497.6|8505.7|8493.7|0
1740489220000|2025-02-25 13:13:40|8515.7|8503.7|8514.3|8502.3|8515.7|8503.7|8512.6|8500.6|1
1740489230000|2025-02-25 13:13:50|8513.5|8501.5|8517.2|8505.2|8517.2|8505.2|8513.3|8501.3|0
1740489240000|2025-02-25 13:14:00|8514.3|8502.3|8513.7|8501.7|8514.3|8502.3|8513.7|8501.7|0
1740489250000|2025-02-25 13:14:10|8513.8|8501.8|8513.8|8501.8|8513.8|8501.8|8513.8|8501.8|0
1740489260000|2025-02-25 13:14:20|8514.9|8502.9|8515.9|8503.9|8515.9|8503.9|8514.9|8502.9|1
1740489270000|2025-02-25 13:14:30|8518.8|8506.8|8518.8|8506.8|8518.8|8506.8|8518.8|8506.8|1
1740489300000|2025-02-25 13:15:00|8522.3|8510.3|8523.7|8511.7|8524|8512|8521.6|8509.6|1
1740489310000|2025-02-25 13:15:10|8524.6|8512.6|8524.6|8512.6|8524.6|8512.6|8524.6|8512.6|0
1740489320000|2025-02-25 13:15:20|8524.2|8512.2|8522|8510|8524.2|8512.2|8522|8510|0
1740489330000|2025-02-25 13:15:30|8520.9|8508.9|8518.9|8506.9|8520.9|8508.9|8518.9|8506.9|0
1740489350000|2025-02-25 13:15:50|8519|8507|8519|8507|8519|8507|8519|8507|1
1740489360000|2025-02-25 13:16:00|8520.3|8508.3|8514.7|8508.7|8528.2|8516.2|8514.7|8507.2|9
1740489370000|2025-02-25 13:16:10|8520.7|8508.2|8521.7|8509.7|8521.7|8509.7|8520.2|8508.2|2
1740489380000|2025-02-25 13:16:20|8520.9|8512.9|8528.2|8516.2|8528.2|8516.2|8520.7|8511.7|5
1740489390000|2025-02-25 13:16:30|8528.6|8516.6|8526.1|8514.1|8529.5|8517.5|8522.6|8513.2|4
1740489400000|2025-02-25 13:16:40|8525.7|8513.7|8534|8522|8534|8522|8524.5|8513.6|4
1740489410000|2025-02-25 13:16:50|8531.4|8519.4|8534.7|8522.7|8535|8523|8531.4|8519.4|2
1740489420000|2025-02-25 13:17:00|8535.1|8523.1|8550.4|8538.4|8551.3|8539.3|8535.1|8523.1|8
1740489430000|2025-02-25 13:17:10|8549.9|8537.9|8558.1|8546.1|8558.1|8546.1|8549.5|8537.5|7
1740489440000|2025-02-25 13:17:20|8559.6|8547.6|8559.7|8547.7|8563.1|8551.9|8558.4|8546.4|7
1740489450000|2025-02-25 13:17:30|8559.8|8547.8|8535.5|8523.5|8561.3|8549.3|8528.3|8516.3|12
1740489460000|2025-02-25 13:17:40|8535.8|8523.8|8538.4|8526.4|8541.4|8529.4|8533.6|8521.8|5
1740489470000|2025-02-25 13:17:50|8537.5|8525.5|8537.5|8525.5|8541|8529|8537.4|8525.4|6
1740489480000|2025-02-25 13:18:00|8541.5|8529.5|8537.6|8525.6|8550|8538|8537.6|8525.6|9
1740489490000|2025-02-25 13:18:10|8535.3|8523.3|8531.5|8519.5|8538.5|8526.5|8531.5|8519.5|5
1740489500000|2025-02-25 13:18:20|8531.9|8519.9|8527.2|8515.2|8531.9|8519.9|8524.5|8512.5|4
1740489510000|2025-02-25 13:18:30|8527|8515|8515.5|8507.5|8527|8515|8515.5|8507|2
1740489520000|2025-02-25 13:18:40|8515.1|8507.1|8523.5|8511.5|8526.6|8514.6|8515.1|8507.1|8
1740489530000|2025-02-25 13:18:50|8517.3|8509.3|8529.8|8517.8|8529.8|8517.8|8516.6|8508.6|5
1740489540000|2025-02-25 13:19:00|8529.9|8517.9|8525.1|8513.1|8532.8|8520.8|8525.1|8513.1|1
1740489550000|2025-02-25 13:19:10|8514.3|8502.3|8506.8|8494.8|8514.3|8502.3|8506.8|8494.8|1
1740489560000|2025-02-25 13:19:20|8505.8|8493.8|8504.6|8492.6|8505.8|8493.8|8504.6|8492.6|0
1740489570000|2025-02-25 13:19:30|8498|8486|8491.4|8479.4|8498|8486|8491|8479|4
1740489580000|2025-02-25 13:19:40|8491|8479|8482.5|8470.5|8491|8479|8479.3|8470.4|10
1740489590000|2025-02-25 13:19:50|8482.8|8470.8|8497.1|8485.1|8504.4|8492.4|8482.4|8470.4|3
1740489600000|2025-02-25 13:20:00|8497.4|8485.4|8495.6|8483.6|8497.4|8485.4|8494.1|8482.1|0
1740489610000|2025-02-25 13:20:10|8494.2|8482.2|8490.4|8478.4|8494.2|8482.2|8490.2|8478.2|21
1740489630000|2025-02-25 13:20:30|8490.6|8478.6|8494|8482|8494|8482|8490.6|8478.6|0
1740489640000|2025-02-25 13:20:40|8493.1|8481.1|8493.1|8481.1|8493.6|8481.6|8490.7|8478.7|1
1740489650000|2025-02-25 13:20:50|||||||||1
1740489660000|2025-02-25 13:21:00|8492.6|8480.6|8497.6|8485.6|8499.1|8487.1|8488.1|8476.1|3
1740489670000|2025-02-25 13:21:10|8503.8|8491.8|8510|8498|8510|8498|8503.8|8491.8|0
1740489680000|2025-02-25 13:21:20|8510.3|8498.3|8509.8|8497.8|8510.3|8498.3|8509.8|8497.8|0
1740489690000|2025-02-25 13:21:30|8509.3|8497.3|8522.5|8510.5|8523.9|8511.9|8509.3|8497.3|3
1740489700000|2025-02-25 13:21:40|||||||||1
1740489710000|2025-02-25 13:21:50|8523.7|8511.7|8524.3|8512.3|8524.3|8512.3|8523.7|8511.7|0
1740489720000|2025-02-25 13:22:00|8524.7|8512.7|8521.1|8513.1|8529.7|8517.7|8521.1|8512.7|0
1740489730000|2025-02-25 13:22:10|8520.3|8508.3|8533.6|8521.6|8533.6|8521.6|8518.2|8506.2|2
1740489740000|2025-02-25 13:22:20|8535.7|8523.7|8545.6|8533.6|8545.6|8533.6|8535.7|8523.7|0
1740489750000|2025-02-25 13:22:30|8548.1|8536.1|8544.6|8532.6|8549.7|8537.7|8544.6|8532.6|1
1740489760000|2025-02-25 13:22:40|8543.8|8531.8|8540.7|8528.7|8543.8|8531.8|8540.7|8528.7|0
1740489780000|2025-02-25 13:23:00|8540.6|8528.6|8536.9|8524.9|8540.6|8528.6|8530|8518|2
1740489790000|2025-02-25 13:23:10|8535.5|8523.5|8553.4|8541.4|8553.8|8541.8|8535.5|8523.5|4
1740489800000|2025-02-25 13:23:20|8547.2|8535.2|8548.2|8536.2|8548.2|8536.2|8543.7|8531.7|2
1740489810000|2025-02-25 13:23:30|8548.6|8536.6|8549.2|8537.2|8549.2|8537.2|8548.6|8536.6|0
1740489830000|2025-02-25 13:23:50|8557.1|8551.1|8575.4|8563.4|8575.4|8563.4|8547.8|8535.8|19
1740489840000|2025-02-25 13:24:00|8575.8|8563.8|8578.1|8566.1|8579.1|8567.1|8575.8|8563.8|3
1740489850000|2025-02-25 13:24:10|8578|8566|8564.6|8552.6|8578|8566|8564.2|8552.2|5
1740489860000|2025-02-25 13:24:20|8566.1|8554.1|8565.3|8553.3|8566.1|8554.1|8561.6|8549.6|0
1740489870000|2025-02-25 13:24:30|8565.4|8553.4|8563.9|8551.9|8565.4|8553.4|8563|8551|1
1740489880000|2025-02-25 13:24:40|8563.7|8555.7|8563.7|8555.7|8564|8556|8563.6|8555.6|0
1740489890000|2025-02-25 13:24:50|8563.2|8555.2|8563.7|8555.7|8563.7|8555.7|8563.2|8555.2|0
1740489900000|2025-02-25 13:25:00|8563.2|8555.2|8553.5|8541.5|8563.2|8555.2|8552.4|8541.5|5
1740489910000|2025-02-25 13:25:10|8560.2|8548.2|8557.9|8545.9|8560.2|8548.2|8557.9|8545.9|5
1740489920000|2025-02-25 13:25:20|8557|8545|8558.3|8546.3|8558.3|8546.3|8557|8545|0
1740489930000|2025-02-25 13:25:30|8557|8545|8556.7|8544.7|8560.5|8548.5|8556.5|8544.5|6
1740489940000|2025-02-25 13:25:40|8556.3|8544.3|8553.6|8541.6|8556.3|8544.3|8553.6|8541.6|1
1740489950000|2025-02-25 13:25:50|8552.3|8540.3|8533.1|8521.1|8552.3|8540.3|8532.7|8520.7|5
1740489960000|2025-02-25 13:26:00|8533.5|8521.5|8528.8|8520.8|8535.9|8523.9|8528.8|8520.3|1
1740489970000|2025-02-25 13:26:10|8525.4|8513.4|8521.1|8509.1|8528.3|8516.3|8521.1|8509.1|7
1740489980000|2025-02-25 13:26:20|8522|8510|8521.2|8509.2|8522|8510|8520.3|8508.3|0
1740490000000|2025-02-25 13:26:40|8519.9|8507.9|8521.2|8509.2|8521.2|8509.2|8519|8507|2
1740490010000|2025-02-25 13:26:50|8522.2|8510.2|8522.6|8510.6|8525.9|8513.9|8522|8510|1
1740490020000|2025-02-25 13:27:00|8521.6|8509.6|8513.3|8501.3|8521.6|8509.6|8510.3|8498.3|2
1740490030000|2025-02-25 13:27:10|8512.8|8500.8|8512.2|8500.2|8513.1|8501.1|8512.1|8500.1|0
1740490050000|2025-02-25 13:27:30|8511.7|8499.7|8528.3|8516.3|8529.2|8517.2|8511.7|8499.7|8
1740490070000|2025-02-25 13:27:50|8530.2|8518.2|8533.2|8521.2|8535.4|8523.4|8530.2|8518.2|0
1740490080000|2025-02-25 13:28:00|8534.8|8522.8|8535.2|8523.2|8535.2|8523.2|8534.8|8522.8|0
1740490090000|2025-02-25 13:28:10|8533.5|8521.5|8542.9|8530.9|8542.9|8530.9|8533.2|8521.2|3
1740490100000|2025-02-25 13:28:20|8544.5|8532.5|8540.8|8528.8|8546.5|8534.5|8540.8|8528.8|3
1740490110000|2025-02-25 13:28:30|8540.7|8528.7|8539.2|8527.2|8540.7|8528.7|8539.2|8527.2|0
1740490120000|2025-02-25 13:28:40|8538.8|8526.8|8540.6|8528.6|8541.4|8529.4|8534.7|8525.2|9
1740490130000|2025-02-25 13:28:50|8540.2|8528.2|8540.2|8528.2|8540.2|8528.2|8540.2|8528.2|0
1740490140000|2025-02-25 13:29:00|8539.2|8527.2|8539.7|8527.7|8540.1|8528.1|8538.2|8526.2|21
1740490150000|2025-02-25 13:29:10|8538.7|8526.7|8538.2|8526.2|8538.7|8526.7|8538.2|8526.2|0
1740490160000|2025-02-25 13:29:20|8535.7|8527.7|8544.3|8532.3|8545.1|8533.1|8533.7|8527.7|2
1740490170000|2025-02-25 13:29:30|8548.1|8536.1|8547.7|8535.7|8549|8537|8547.7|8535.7|0
1740490180000|2025-02-25 13:29:40|8542.9|8534.9|8542.5|8534.5|8542.9|8534.9|8542.5|8534.5|0
1740490200000|2025-02-25 13:30:00|8542.9|8530.9|8540|8528|8542.9|8531.5|8538.5|8528|3
1740490220000|2025-02-25 13:30:20|8538.8|8530.8|8547.9|8535.9|8548.5|8536.5|8538.8|8530.8|5
1740490230000|2025-02-25 13:30:30|8548.1|8536.1|8548.1|8536.1|8548.1|8536.1|8548.1|8536.1|0
1740490240000|2025-02-25 13:30:40|8548.5|8536.5|8548.8|8536.8|8548.8|8536.8|8548.5|8536.5|0
1740490260000|2025-02-25 13:31:00|8545.3|8537.3|8540.2|8528.2|8545.3|8537.3|8540.2|8528.2|18
1740490270000|2025-02-25 13:31:10|8539.8|8527.8|8537.1|8529.1|8539.8|8529.1|8537.1|8527.7|0
1740490280000|2025-02-25 13:31:20|8536.7|8528.7|8545|8533|8545|8533|8536.1|8528.7|6
1740490290000|2025-02-25 13:31:30|8544.2|8532.2|8544.2|8532.2|8544.2|8532.2|8544.2|8532.2|0
1740490300000|2025-02-25 13:31:40|8543.5|8531.5|8544.5|8532.5|8544.5|8532.5|8543.5|8531.5|0
1740490320000|2025-02-25 13:32:00|8545.4|8533.4|8543.8|8531.8|8545.5|8533.5|8541.5|8529.5|2
1740490330000|2025-02-25 13:32:10|8543.5|8531.5|8539.9|8527.9|8543.5|8531.5|8537.9|8527.9|1
1740490340000|2025-02-25 13:32:20|8537.4|8529.4|8540.1|8528.1|8540.1|8533.3|8537.4|8526.9|2
1740490350000|2025-02-25 13:32:30|8540.4|8528.4|8540.4|8528.4|8540.4|8528.4|8540.4|8528.4|0
1740490360000|2025-02-25 13:32:40|8550.9|8538.9|8550.9|8538.9|8550.9|8538.9|8550.9|8538.9|1
1740490370000|2025-02-25 13:32:50|8551.8|8539.8|8555.5|8543.5|8555.5|8543.5|8550.9|8538.9|0
1740490380000|2025-02-25 13:33:00|8554|8546|8551.2|8539.2|8559.7|8547.7|8549.5|8537.5|1
1740490390000|2025-02-25 13:33:10|8550.8|8538.8|8541.2|8529.2|8551.2|8539.2|8540.7|8528.7|3
1740490400000|2025-02-25 13:33:20|8540.8|8528.8|8543.4|8537.4|8548.2|8537.8|8540.7|8528.7|1
1740490410000|2025-02-25 13:33:30|8544.4|8538.4|8544.6|8532.6|8549.5|8541.5|8537.9|8529.8|6
1740490420000|2025-02-25 13:33:40|8543.4|8531.4|8543|8531|8543.4|8531.4|8543|8531|0
1740490430000|2025-02-25 13:33:50|8550.8|8538.8|8544.4|8532.4|8550.8|8538.8|8544.4|8532.4|1
1740490440000|2025-02-25 13:34:00|8544.8|8532.8|8545.3|8533.3|8545.3|8533.3|8544.8|8532.8|0
1740490450000|2025-02-25 13:34:10|8544.5|8532.5|8544.1|8532.1|8544.5|8532.5|8544.1|8532.1|0
1740490460000|2025-02-25 13:34:20|8543.3|8531.3|8541.8|8529.8|8543.3|8531.3|8541.8|8529.8|0
1740490480000|2025-02-25 13:34:40|8540.9|8528.9|8533.1|8525.1|8541|8529|8530.1|8524.1|13
1740490490000|2025-02-25 13:34:50|8531.6|8525.6|8531.4|8525.4|8531.6|8525.6|8531.4|8525.4|0
1740490500000|2025-02-25 13:35:00|8531|8525|8539.2|8527.2|8540|8528|8531|8525|1
1740490510000|2025-02-25 13:35:10|8539.5|8527.5|8539.7|8527.7|8539.7|8527.7|8539.5|8527.5|0
1740490530000|2025-02-25 13:35:30|8539.8|8527.8|8539.2|8527.2|8539.8|8527.8|8539.2|8527.2|0
1740490540000|2025-02-25 13:35:40|8534.9|8528.9|8537|8525|8542.8|8530.8|8533.1|8524.6|14
1740490550000|2025-02-25 13:35:50|8535.9|8527.9|8535.9|8527.9|8535.9|8527.9|8535.9|8527.9|0
1740490560000|2025-02-25 13:36:00|8542.8|8530.8|8540.3|8528.3|8542.8|8530.8|8539.9|8527.9|3
1740490570000|2025-02-25 13:36:10|8541.2|8529.2|8541.2|8529.2|8541.2|8529.2|8541.2|8529.2|0
1740490580000|2025-02-25 13:36:20|8538.8|8530.8|8549.1|8537.1|8549.1|8537.1|8538.8|8530.8|1
1740490590000|2025-02-25 13:36:30|8549.2|8537.2|8547.2|8535.2|8549.6|8537.6|8547.2|8535.2|0
1740490600000|2025-02-25 13:36:40|8544.4|8536.4|8540.8|8528.8|8544.4|8536.4|8540.8|8528.8|1
1740490610000|2025-02-25 13:36:50|8540.4|8528.4|8542.1|8530.1|8542.1|8530.1|8539.8|8527.8|0
1740490620000|2025-02-25 13:37:00|8541.1|8533.1|8537.5|8531.5|8541.1|8533.1|8537.5|8531.5|0
1740490630000|2025-02-25 13:37:10|8537.9|8531.9|8538.7|8532.7|8540.2|8532.7|8537.9|8531.9|6
1740490650000|2025-02-25 13:37:30|8538.6|8532.6|8540|8532|8540|8532.6|8538.6|8532|0
1740490660000|2025-02-25 13:37:40|8540.1|8532.1|8540.1|8532.1|8540.1|8532.1|8540.1|8532.1|0
1740490670000|2025-02-25 13:37:50|8547.1|8535.1|8542.6|8534.6|8547.1|8535.1|8542.6|8533.2|1
1740490680000|2025-02-25 13:38:00|8542|8534|8542|8534|8542|8534|8542|8534|0
1740490700000|2025-02-25 13:38:20|8540.6|8534.6|8542.5|8536.5|8543.1|8536.6|8540|8534|1
1740490710000|2025-02-25 13:38:30|8542.6|8536.6|8541.6|8535.6|8542.6|8536.6|8541.6|8533.9|2
1740490720000|2025-02-25 13:38:40|8542.4|8536.4|8540.2|8528.2|8542.6|8536.6|8539.5|8527.5|4
1740490730000|2025-02-25 13:38:50|8538.7|8526.7|8537.8|8529.8|8538.7|8529.8|8537.8|8526.7|1
1740490740000|2025-02-25 13:39:00|8537.7|8529.7|8541.1|8529.1|8541.1|8529.7|8537.7|8527.4|0
1740490750000|2025-02-25 13:39:10|8541.4|8529.4|8537.7|8525.7|8541.4|8529.4|8537.7|8525.7|0
1740490760000|2025-02-25 13:39:20|8536.6|8524.6|8538.8|8526.8|8538.8|8527.7|8535.7|8524.3|2
1740490770000|2025-02-25 13:39:30|8540.3|8528.3|8547.1|8535.1|8547.1|8535.2|8539.8|8528.3|5
1740490780000|2025-02-25 13:39:40|8549.1|8537.1|8549.2|8537.2|8550.7|8538.7|8546.1|8534.1|0
1740490790000|2025-02-25 13:39:50|8550.1|8538.1|8550.1|8538.1|8550.1|8538.1|8550.1|8538.1|1
1740490800000|2025-02-25 13:40:00|8550.3|8538.3|8552.8|8540.8|8553.8|8541.8|8550.3|8538.3|2
1740490810000|2025-02-25 13:40:10|8553.1|8541.1|8554.9|8542.9|8554.9|8542.9|8553.1|8541.1|1
1740490820000|2025-02-25 13:40:20|8553.5|8541.5|8560.3|8548.3|8561.9|8549.9|8553.5|8541.5|5
1740490830000|2025-02-25 13:40:30|8561.8|8549.8|8560.9|8548.9|8561.8|8549.8|8559.9|8547.9|1
1740490840000|2025-02-25 13:40:40|8560.7|8548.7|8560.7|8548.7|8560.7|8548.7|8560.7|8548.7|0
1740490850000|2025-02-25 13:40:50|8560.1|8548.1|8554.7|8542.7|8560.1|8548.1|8554.7|8542.7|1
1740490860000|2025-02-25 13:41:00|8554.2|8542.2|8598.9|8586.9|8599.7|8587.7|8554.2|8542.2|8
1740490870000|2025-02-25 13:41:10|8600|8588|8588.9|8576.9|8600.1|8588.1|8588.2|8576.2|3
1740490880000|2025-02-25 13:41:20|8589.6|8577.6|8592.1|8580.1|8594.9|8582.9|8582.6|8570.6|1
1740490890000|2025-02-25 13:41:30|8590|8578|8585|8573|8590|8578|8585|8573|0
1740490900000|2025-02-25 13:41:40|8584.9|8572.9|8585.5|8573.5|8585.8|8573.8|8584.9|8572.9|1
1740490910000|2025-02-25 13:41:50|8585.9|8573.9|8587.4|8575.4|8587.4|8575.4|8585.9|8573.9|1
1740490940000|2025-02-25 13:42:20|8587|8575|8586.9|8574.9|8587|8575|8586.9|8574.9|0
1740490950000|2025-02-25 13:42:30|8577.9|8565.9|8582|8570|8582.5|8570.5|8576.9|8564.9|1
1740490960000|2025-02-25 13:42:40|8581.1|8569.1|8580|8568|8581.1|8569.1|8578.6|8566.6|0
1740490970000|2025-02-25 13:42:50|8576.7|8564.7|8575|8563|8576.7|8564.7|8575|8563|1
1740490980000|2025-02-25 13:43:00|8567.2|8555.2|8567.2|8555.2|8567.6|8555.6|8566.5|8554.5|0
1740490990000|2025-02-25 13:43:10|8562.7|8550.7|8566.9|8554.9|8568|8556|8561.8|8549.8|1
1740491000000|2025-02-25 13:43:20|8566.8|8554.8|8567.4|8555.4|8568.8|8556.8|8563|8551|3
1740491010000|2025-02-25 13:43:30|8567.1|8555.1|8574.3|8562.3|8574.3|8562.3|8567.1|8555.1|0
1740491020000|2025-02-25 13:43:40|8575.3|8563.3|8575.9|8563.9|8576.8|8564.8|8575.3|8563.3|0
1740491030000|2025-02-25 13:43:50|8576.4|8564.4|8576.2|8564.2|8577.2|8565.2|8576|8564|1
1740491040000|2025-02-25 13:44:00|8572.2|8563.9|8577.2|8565.2|8577.2|8565.2|8569.9|8563.8|3
1740491050000|2025-02-25 13:44:10|8578.1|8566.1|8580.3|8568.3|8580.3|8568.3|8578.1|8566.1|0
1740491060000|2025-02-25 13:44:20|8580.7|8568.7|8580.8|8568.8|8580.8|8568.8|8580.7|8568.7|0
1740491070000|2025-02-25 13:44:30|8582|8570|8587|8575|8589.6|8577.6|8582|8570|1
1740491080000|2025-02-25 13:44:40|8584.2|8572.2|8579.8|8567.8|8584.2|8572.2|8579.8|8567.8|1
1740491090000|2025-02-25 13:44:50|8581.8|8569.8|8583.7|8571.7|8590.2|8578.2|8581.8|8569.8|8
1740491100000|2025-02-25 13:45:00|8583.8|8571.8|8582.9|8570.9|8583.8|8573.4|8581.3|8570.5|1
1740491110000|2025-02-25 13:45:10|8587.3|8575.3|8592.8|8580.8|8595.1|8583.2|8587.3|8575.3|9
1740491120000|2025-02-25 13:45:20|8592.9|8580.9|8607.5|8595.5|8607.5|8595.5|8592.9|8580.9|4
1740491130000|2025-02-25 13:45:30|8608.3|8596.3|8600.7|8588.7|8608.4|8596.4|8599|8588.6|8
1740491140000|2025-02-25 13:45:40|8601.1|8589.1|8600.6|8588.6|8601.1|8589.1|8600.6|8588.6|0
1740491150000|2025-02-25 13:45:50|8600.3|8588.3|8600.3|8588.3|8600.3|8588.3|8600.3|8588.3|1
1740491160000|2025-02-25 13:46:00|8600.7|8588.7|8610.3|8598.3|8610.4|8598.4|8599.7|8588.7|16
1740491170000|2025-02-25 13:46:10|8610.8|8598.8|8611.3|8599.3|8611.3|8599.3|8610.8|8598.8|0
1740491180000|2025-02-25 13:46:20|8610.8|8598.8|8605.5|8593.5|8610.8|8600.4|8605.5|8593.5|1
1740491190000|2025-02-25 13:46:30|8606|8594|8599.6|8587.6|8606|8594.7|8594.8|8582.8|3
1740491200000|2025-02-25 13:46:40|8601|8589|8600.7|8588.7|8601|8589|8599.2|8587.2|0
1740491210000|2025-02-25 13:46:50|8601.1|8589.1|8600|8592|8602|8592.2|8599.7|8589.1|3
1740491220000|2025-02-25 13:47:00|8600.4|8592.4|8602|8594|8603.6|8594.5|8597.1|8591.1|14
1740491230000|2025-02-25 13:47:10|8600.2|8594.2|8607.6|8599.6|8608.8|8599.6|8600.2|8594.2|7
1740491250000|2025-02-25 13:47:30|8607.5|8599.5|8614.9|8606.9|8620.3|8608.3|8607.5|8599.5|13
1740491260000|2025-02-25 13:47:40|8611.1|8599.1|8616.2|8604.2|8617.4|8605.4|8607.2|8599.1|3
1740491270000|2025-02-25 13:47:50|8615|8607|8614.9|8606.9|8616.8|8607.1|8614|8604.3|3
1740491280000|2025-02-25 13:48:00|8615|8607|8644.2|8638.2|8646.1|8638.2|8615|8605|31
1740491290000|2025-02-25 13:48:10|8644.9|8636.9|8645.3|8633.3|8648.7|8639.2|8644.4|8633.3|6
1740491300000|2025-02-25 13:48:20|8643.2|8635.2|8627.7|8615.7|8653.7|8644.6|8627.7|8615.7|68
1740491310000|2025-02-25 13:48:30|8624.4|8612.4|8645.3|8633.3|8646.6|8639.7|8624|8612|12
1740491320000|2025-02-25 13:48:40|8643.2|8631.2|8643.8|8631.8|8652.5|8640.5|8642.8|8630.8|14
1740491330000|2025-02-25 13:48:50|8643.3|8631.3|8636.7|8624.7|8643.3|8631.3|8632.9|8620.9|7
1740491340000|2025-02-25 13:49:00|8637.2|8625.2|8626.3|8614.3|8639.1|8629.7|8626.3|8614.3|5
1740491350000|2025-02-25 13:49:10|8624.7|8612.7|8629.2|8617.2|8629.2|8620.4|8624.7|8612.7|1
1740491360000|2025-02-25 13:49:20|8631.4|8619.4|8630.3|8618.3|8631.7|8619.7|8629.4|8617.4|0
1740491370000|2025-02-25 13:49:30|8631.2|8619.2|8631.4|8619.4|8631.4|8619.4|8631.2|8619.2|1
1740491380000|2025-02-25 13:49:40|8632.2|8620.2|8635.7|8623.7|8635.7|8625.1|8631|8620.2|3
1740491390000|2025-02-25 13:49:50|8634.5|8626.5|8632.5|8620.5|8636|8628.5|8632.5|8620.5|5
1740491400000|2025-02-25 13:50:00|8625.4|8613.4|8606.5|8594.5|8625.4|8613.4|8606.5|8594.5|2
1740491410000|2025-02-25 13:50:10|8604.8|8592.8|8608.5|8596.5|8608.5|8596.5|8604.8|8592.8|0
1740491430000|2025-02-25 13:50:30|8607.9|8595.9|8608.6|8596.6|8609|8597|8607.9|8595.9|1
1740491440000|2025-02-25 13:50:40|8608.1|8596.1|8608|8596|8608.4|8596.4|8608|8596|0
1740491450000|2025-02-25 13:50:50|8608.4|8596.4|8600|8588|8608.8|8598.3|8599.8|8587.8|1
1740491460000|2025-02-25 13:51:00|8600.8|8588.8|8608.7|8596.7|8608.7|8597.3|8600.8|8588.8|4
1740491470000|2025-02-25 13:51:10|8610.7|8598.7|8608.2|8596.2|8612.7|8601|8607.9|8595.9|9
1740491480000|2025-02-25 13:51:20|8608.7|8596.7|8608.2|8596.2|8608.7|8596.7|8608.2|8596.2|0
1740491490000|2025-02-25 13:51:30|8607.4|8595.4|8631.1|8619.1|8637.7|8625.7|8604.5|8594.9|16
1740491500000|2025-02-25 13:51:40|8631|8619|8631|8619|8631|8619|8631|8619|1
1740491510000|2025-02-25 13:51:50|8641.8|8629.8|8623.4|8611.4|8645.7|8636.2|8623.4|8611.4|4
1740491520000|2025-02-25 13:52:00|8623.2|8611.2|8642.7|8630.7|8649.6|8637.6|8622.3|8610.3|16
1740491530000|2025-02-25 13:52:10|8642.6|8630.6|8645.8|8637.8|8646.3|8637.8|8641.2|8629.2|2
1740491540000|2025-02-25 13:52:20|8645.7|8633.7|8656.5|8644.5|8658.6|8646.6|8642|8630|15
1740491550000|2025-02-25 13:52:30|8654.8|8642.8|8642.2|8630.2|8654.8|8642.8|8642.2|8630.2|7
1740491560000|2025-02-25 13:52:40|8638.7|8626.7|8630.7|8618.7|8638.7|8626.7|8630.7|8618.7|2
1740491570000|2025-02-25 13:52:50|8632.2|8620.2|8633.2|8621.2|8633.2|8621.2|8632.2|8620.2|3
1740491580000|2025-02-25 13:53:00|8634|8622|8625.5|8613.5|8634.2|8622.2|8625.5|8613.5|0
1740491590000|2025-02-25 13:53:10|8624.7|8612.7|8625.9|8613.9|8628.8|8616.8|8617.7|8605.7|4
1740491600000|2025-02-25 13:53:20|8625.7|8613.7|8622.1|8610.1|8625.7|8613.7|8621.3|8609.3|4
1740491610000|2025-02-25 13:53:30|8622.3|8610.3|8617.2|8605.2|8622.3|8610.3|8616.7|8604.7|2
1740491620000|2025-02-25 13:53:40|8619.7|8607.7|8625|8613|8626.2|8614.2|8619.7|8607.7|4
1740491630000|2025-02-25 13:53:50|8624.1|8612.1|8619.7|8607.7|8624.1|8612.1|8619.7|8607.7|1
1740491640000|2025-02-25 13:54:00|8620.7|8608.7|8620.3|8608.3|8621.1|8609.1|8620.3|8608.3|1
1740491650000|2025-02-25 13:54:10|8621.1|8609.1|8620.3|8608.3|8621.1|8609.1|8620.3|8608.3|1
1740491660000|2025-02-25 13:54:20|8614.8|8608.8|8619.3|8607.3|8620.8|8611.6|8614.8|8607.3|3
1740491670000|2025-02-25 13:54:30|8619.2|8607.2|8619.7|8607.7|8619.7|8607.7|8619.2|8607.2|0
1740491690000|2025-02-25 13:54:50|8620.1|8608.1|8619.3|8607.3|8620.2|8608.2|8619.3|8607.3|0
1740491700000|2025-02-25 13:55:00|8619.1|8607.1|8606.9|8594.9|8619.1|8607.1|8603.1|8591.1|6
1740491710000|2025-02-25 13:55:10|8607.3|8595.3|8613.8|8601.8|8613.8|8601.8|8607.3|8595.3|6
1740491720000|2025-02-25 13:55:20|8614.3|8602.3|8614.3|8602.3|8614.3|8602.3|8614.3|8602.3|0
1740491740000|2025-02-25 13:55:40|8614.1|8602.1|8613.6|8601.6|8614.1|8602.1|8613.6|8601.6|0
1740491750000|2025-02-25 13:55:50|8615.3|8603.3|8627.8|8615.8|8627.8|8615.8|8615.2|8603.2|6
1740491760000|2025-02-25 13:56:00|8628.3|8616.3|8617.3|8605.3|8628.3|8618.7|8617.3|8605.3|2
1740491770000|2025-02-25 13:56:10|8616.4|8604.4|8624.9|8612.9|8625.3|8613.3|8616.4|8604.4|4
1740491780000|2025-02-25 13:56:20|8626.8|8614.8|8615.8|8603.8|8626.8|8614.8|8615.8|8603.8|8
1740491790000|2025-02-25 13:56:30|8619.4|8607.4|8623.8|8611.8|8624.2|8612.2|8619|8607|1
1740491800000|2025-02-25 13:56:40|8626.6|8614.6|8627.1|8615.1|8627.2|8617.6|8625.6|8614.6|0
1740491810000|2025-02-25 13:56:50|8633.7|8621.7|8636.7|8624.7|8637.8|8625.8|8633.2|8621.2|2
1740491820000|2025-02-25 13:57:00|8638.8|8626.8|8639.2|8627.2|8640.9|8628.9|8638.8|8626.8|0
1740491830000|2025-02-25 13:57:10|8639.6|8627.6|8633.6|8621.6|8641.2|8629.2|8633.6|8621.6|2
1740491840000|2025-02-25 13:57:20|8633.7|8621.7|8621.4|8609.4|8633.7|8621.7|8621.4|8609.4|1
1740491850000|2025-02-25 13:57:30|8621.2|8609.2|8616.9|8604.9|8621.2|8609.2|8616.9|8604.9|0
1740491860000|2025-02-25 13:57:40|8618.5|8606.5|8625.5|8613.5|8625.5|8613.5|8617.6|8605.6|0
1740491870000|2025-02-25 13:57:50|8623.3|8611.3|8623.1|8611.1|8623.3|8611.3|8622.3|8610.3|0
1740491890000|2025-02-25 13:58:10|8622.7|8610.7|8622.7|8610.7|8622.7|8610.7|8622.3|8610.3|0
1740491900000|2025-02-25 13:58:20|8623.6|8611.6|8623.6|8611.6|8623.6|8611.6|8623.6|8611.6|0
1740491910000|2025-02-25 13:58:30|8623.7|8611.7|8623.1|8611.1|8623.7|8611.7|8623.1|8611.1|0
1740491930000|2025-02-25 13:58:50|8619.3|8607.3|8619.9|8607.9|8619.9|8607.9|8619.3|8607.3|2
1740491950000|2025-02-25 13:59:10|8619.8|8607.8|8619.8|8607.8|8619.8|8607.8|8619.8|8607.8|1
1740491960000|2025-02-25 13:59:20|8620.4|8608.4|8620.4|8608.4|8620.4|8608.4|8620.4|8608.4|0
1740491970000|2025-02-25 13:59:30|8619.9|8607.9|8620.3|8608.3|8620.3|8608.3|8619.9|8607.9|0
1740491980000|2025-02-25 13:59:40|8620.2|8608.2|8615|8607|8620.2|8608.2|8615|8607|1
1740491990000|2025-02-25 13:59:50|8614.4|8606.4|8614.9|8606.9|8614.9|8606.9|8614.4|8606.4|0
1740492000000|2025-02-25 14:00:00|8619.4|8607.4|8617.9|8605.9|8619.4|8607.8|8615.8|8605.9|5
1740492010000|2025-02-25 14:00:10|8616.5|8604.5|8621.2|8609.2|8621.2|8611.6|8616.2|8604.2|2
1740492020000|2025-02-25 14:00:20|8619.4|8611.4|8632.7|8620.7|8640.4|8628.4|8619.4|8611.4|7
1740492030000|2025-02-25 14:00:30|8633.5|8621.5|8637.4|8625.4|8637.4|8625.4|8632.1|8620.1|5
1740492040000|2025-02-25 14:00:40|8637.8|8625.8|8635.7|8623.7|8638.6|8626.6|8635.2|8623.2|6
1740492050000|2025-02-25 14:00:50|8637.4|8625.4|8637.4|8625.4|8637.4|8625.4|8637.4|8625.4|1
1740492060000|2025-02-25 14:01:00|8637.5|8625.5|8632.7|8620.7|8638.3|8628.4|8628.1|8616.1|4
1740492070000|2025-02-25 14:01:10|8633.1|8621.1|8633.1|8621.1|8633.1|8621.1|8633.1|8621.1|0
1740492080000|2025-02-25 14:01:20|8633.9|8621.9|8631.9|8619.9|8633.9|8621.9|8631.9|8619.9|0
1740492090000|2025-02-25 14:01:30|8631.8|8619.8|8630.8|8618.8|8631.8|8622|8625.4|8617|7
1740492100000|2025-02-25 14:01:40|8628.1|8620.1|8632.1|8620.1|8632.1|8622.1|8628.1|8619.3|1
1740492110000|2025-02-25 14:01:50|8630.1|8622.1|8637.4|8625.4|8641.8|8629.8|8630.1|8622.1|1
1740492120000|2025-02-25 14:02:00|8637.3|8625.3|8635.8|8623.8|8637.3|8625.3|8635.8|8623.8|0
1740492130000|2025-02-25 14:02:10|8633.3|8621.3|8629.3|8617.3|8636.5|8624.5|8629.3|8617.3|2
1740492140000|2025-02-25 14:02:20|8613.3|8601.3|8611.8|8599.8|8613.3|8601.3|8610.4|8598.4|6
1740492150000|2025-02-25 14:02:30|8612.8|8600.8|8614.3|8602.3|8614.6|8602.6|8612.8|8600.8|3
1740492160000|2025-02-25 14:02:40|8613.9|8601.9|8611|8599|8613.9|8601.9|8611|8599|3
1740492170000|2025-02-25 14:02:50|8613.1|8601.1|8613.5|8601.5|8613.5|8601.5|8613|8601|0
1740492180000|2025-02-25 14:03:00|8612.8|8600.8|8595.8|8583.8|8612.8|8602.6|8595.8|8583.8|5
1740492190000|2025-02-25 14:03:10|8595.5|8583.5|8595.5|8583.5|8595.5|8583.5|8595.5|8583.5|0
1740492200000|2025-02-25 14:03:20|8591.2|8583.2|8590.2|8584.2|8591.2|8584.2|8590.2|8582.7|0
1740492210000|2025-02-25 14:03:30|8595|8583|8596.3|8588.3|8597.4|8588.3|8595|8583|4
1740492220000|2025-02-25 14:03:40|8592.4|8580.4|8593.9|8581.9|8594.1|8582.1|8592|8580|3
1740492230000|2025-02-25 14:03:50|8592.6|8580.6|8592.6|8580.6|8592.6|8580.6|8592.6|8580.6|0
1740492240000|2025-02-25 14:04:00|8592.5|8580.5|8590.1|8582.1|8592.6|8583|8590.1|8580.5|0
1740492250000|2025-02-25 14:04:10|8590|8578|8590.5|8578.5|8590.5|8578.5|8588.7|8576.7|1
1740492260000|2025-02-25 14:04:20|8588.8|8576.8|8588.8|8576.8|8588.8|8576.8|8588.8|8576.8|0
1740492270000|2025-02-25 14:04:30|8588.6|8576.6|8588.6|8576.6|8589.2|8580.5|8588|8576|1
1740492280000|2025-02-25 14:04:40|8585.4|8577.4|8580.6|8572.6|8586|8577.4|8580.5|8569.1|7
1740492290000|2025-02-25 14:04:50|8579|8573|8589.2|8577.2|8598.1|8586.1|8579|8572.7|5
1740492300000|2025-02-25 14:05:00|8587.9|8575.9|8590.3|8578.3|8591|8579|8587.9|8575.9|0
1740492310000|2025-02-25 14:05:10|8591|8579|8590.5|8578.5|8591.3|8582.2|8589.8|8577.8|3
1740492320000|2025-02-25 14:05:20|8589.9|8577.9|8590|8578|8590|8578|8589.7|8577.7|1
1740492330000|2025-02-25 14:05:30|8590.2|8578.2|8587.2|8579.2|8590.2|8579.2|8587.2|8576.8|0
1740492340000|2025-02-25 14:05:40|8588.9|8576.9|8587.8|8575.8|8588.9|8578.3|8586.1|8575.3|1
1740492350000|2025-02-25 14:05:50|8587.6|8575.6|8584.8|8572.8|8587.6|8575.6|8584.8|8572.8|1
1740492360000|2025-02-25 14:06:00|8584|8572|8575.8|8563.8|8584|8572.4|8575.8|8563.8|1
1740492370000|2025-02-25 14:06:10|8576.6|8564.6|8581.4|8573.4|8582.7|8573.4|8576.6|8564.6|2
1740492380000|2025-02-25 14:06:20|8581.2|8575.2|8578.9|8572.9|8581.4|8575.4|8578.9|8572.9|1
1740492390000|2025-02-25 14:06:30|8580.9|8576.8|8591.1|8579.1|8591.9|8579.9|8580.9|8576.8|5
1740492400000|2025-02-25 14:06:40|8588.2|8580.2|8588.1|8580.1|8588.2|8580.6|8586.6|8580|0
1740492410000|2025-02-25 14:06:50|8587.1|8579.1|8579.6|8567.6|8587.1|8579.1|8579.6|8567.6|2
1740492420000|2025-02-25 14:07:00|8576.6|8564.6|8593.9|8581.9|8597.7|8585.7|8576.6|8564.6|5
1740492430000|2025-02-25 14:07:10|8590.2|8578.2|8590.2|8578.2|8590.2|8578.2|8590.2|8578.2|1
1740492440000|2025-02-25 14:07:20|8589.9|8577.9|8590.2|8578.2|8590.2|8578.2|8589.4|8577.4|0
1740492450000|2025-02-25 14:07:30|8590.4|8578.4|8596.1|8584.1|8596.6|8587.5|8590.4|8578.4|4
1740492460000|2025-02-25 14:07:40|8593.8|8581.8|8593.1|8581.1|8593.8|8581.8|8589.2|8577.2|0
1740492470000|2025-02-25 14:07:50|8590.8|8582.8|8590.8|8582.8|8590.8|8582.8|8590.8|8582.8|0
1740492480000|2025-02-25 14:08:00|8593.2|8581.2|8585.3|8573.3|8593.2|8583.6|8580.6|8568.6|5
1740492490000|2025-02-25 14:08:10|8587|8575|8585.6|8573.6|8588.7|8576.7|8585.6|8573.6|0
1740492500000|2025-02-25 14:08:20|8585.5|8573.5|8576.6|8564.6|8585.5|8573.5|8576.6|8564.6|1
1740492510000|2025-02-25 14:08:30|8575.8|8563.8|8576.5|8568.5|8577.5|8568.5|8574.5|8562.5|0
1740492520000|2025-02-25 14:08:40|8582.2|8570.2|8588.1|8576.1|8588.1|8576.1|8582.2|8570.2|1
1740492540000|2025-02-25 14:09:00|8591.8|8579.8|8579.4|8567.4|8591.8|8579.8|8579.4|8567.4|3
1740492550000|2025-02-25 14:09:10|8577.3|8565.3|8579.9|8567.9|8579.9|8567.9|8577.3|8565.3|0
1740492570000|2025-02-25 14:09:30|8580.7|8568.7|8579.9|8567.9|8580.7|8568.7|8576.7|8564.7|1
1740492580000|2025-02-25 14:09:40|8580.2|8568.2|8590.3|8578.3|8593.1|8581.1|8580.2|8568.2|14
1740492590000|2025-02-25 14:09:50|8591.1|8579.1|8584.4|8572.4|8591.1|8579.1|8584.4|8572.4|2
1740492600000|2025-02-25 14:10:00|8582.8|8574.8|8592.8|8580.8|8593.3|8581.3|8582.8|8574.8|1
1740492620000|2025-02-25 14:10:20|8601.2|8589.2|8600.9|8588.9|8601.8|8589.8|8597.9|8585.9|4
1740492630000|2025-02-25 14:10:30|8600.8|8588.8|8596.2|8588.2|8600.8|8588.8|8596.2|8587.7|1
1740492640000|2025-02-25 14:10:40|8596.3|8588.3|8601.1|8589.1|8602.1|8590.1|8596.3|8588|3
1740492650000|2025-02-25 14:10:50|8600.2|8588.2|8600.2|8588.2|8600.2|8588.2|8600.2|8588.2|0
1740492660000|2025-02-25 14:11:00|8590.1|8578.1|8597.3|8585.3|8597.3|8585.3|8590.1|8578.1|1
1740492670000|2025-02-25 14:11:10|8596.1|8584.1|8594.7|8582.7|8596.1|8584.1|8594.7|8582.7|0
1740492680000|2025-02-25 14:11:20|8598.1|8586.1|8600.5|8588.5|8600.5|8588.5|8598.1|8586.1|0
1740492690000|2025-02-25 14:11:30|8600.9|8588.9|8601.6|8589.6|8601.6|8589.6|8600.9|8588.9|0
1740492700000|2025-02-25 14:11:40|8602|8590|8606|8594|8606.2|8594.2|8602|8590|0
1740492710000|2025-02-25 14:11:50|8607|8595|8608.6|8596.6|8611.1|8599.1|8607|8595|1
1740492720000|2025-02-25 14:12:00|8608.7|8596.7|8597.3|8585.3|8608.7|8597.6|8593.8|8581.8|6
1740492730000|2025-02-25 14:12:10|8599|8587|8599.8|8587.8|8600.5|8588.5|8598.8|8586.8|4
1740492740000|2025-02-25 14:12:20|8600|8588|8600|8588|8600|8588|8598.4|8586.4|4
1740492750000|2025-02-25 14:12:30|8599.9|8587.9|8601.7|8589.7|8604.8|8592.8|8599.9|8587.9|2
1740492760000|2025-02-25 14:12:40|8601.1|8589.1|8612.1|8600.1|8612.1|8600.2|8601|8589|5
1740492770000|2025-02-25 14:12:50|8609.2|8601.2|8598.5|8586.5|8609.2|8601.2|8598.5|8586.5|1
1740492780000|2025-02-25 14:13:00|8598.4|8586.4|8584.2|8572.2|8598.4|8586.4|8582.5|8570.5|23
1740492790000|2025-02-25 14:13:10|8582.8|8570.8|8577.7|8565.7|8582.8|8570.8|8576.2|8564.2|0
1740492800000|2025-02-25 14:13:20|8576.9|8564.9|8575.3|8563.3|8576.9|8564.9|8575.3|8563.3|0
1740492810000|2025-02-25 14:13:30|8581|8569|8582.4|8570.4|8584.8|8572.8|8581|8569|1
1740492820000|2025-02-25 14:13:40|8582.5|8570.5|8579.5|8571.5|8582.5|8571.6|8579.5|8570.5|0
1740492830000|2025-02-25 14:13:50|8578.4|8566.4|8578.4|8566.4|8578.4|8566.4|8578.4|8566.4|1
1740492840000|2025-02-25 14:14:00|8578.3|8566.3|8593.2|8581.2|8593.6|8581.6|8578.3|8566.3|0
1740492850000|2025-02-25 14:14:10|8593.3|8581.3|8590.7|8578.7|8593.3|8581.3|8589.9|8577.9|1
1740492860000|2025-02-25 14:14:20|8590.1|8578.1|8591.1|8579.1|8591.1|8579.1|8584.2|8572.2|1
1740492870000|2025-02-25 14:14:30|8591.3|8579.3|8594.3|8582.3|8594.3|8582.3|8589.6|8577.6|2
1740492880000|2025-02-25 14:14:40|8595.6|8583.6|8596.2|8584.2|8597.6|8585.6|8595.6|8583.6|2
1740492890000|2025-02-25 14:14:50|8596.5|8584.5|8597.5|8585.5|8597.5|8585.5|8596.5|8584.5|0
1740492900000|2025-02-25 14:15:00|8597.6|8585.6|8601.5|8589.5|8601.5|8589.5|8597.6|8585.6|2
1740492910000|2025-02-25 14:15:10|8600.7|8588.7|8591|8579|8600.7|8588.7|8591|8579|3
1740492920000|2025-02-25 14:15:20|8590.9|8578.9|8596.7|8584.7|8596.7|8584.7|8590.9|8578.9|2
1740492930000|2025-02-25 14:15:30|8600.2|8588.2|8600.2|8588.2|8600.2|8588.2|8600.2|8588.2|0
1740492950000|2025-02-25 14:15:50|8607.7|8595.7|8603.5|8591.5|8607.7|8595.7|8599.4|8587.4|3
1740492960000|2025-02-25 14:16:00|8604.1|8592.1|8624.2|8612.2|8624.2|8612.2|8602.8|8592.1|7
1740492970000|2025-02-25 14:16:10|8624.8|8612.8|8622.4|8610.4|8626.7|8614.7|8622.4|8610.4|1
1740492980000|2025-02-25 14:16:20|8621.3|8609.3|8624.7|8612.7|8624.7|8612.7|8618.7|8607.9|3
1740492990000|2025-02-25 14:16:30|8625.1|8613.1|8625.1|8613.1|8625.1|8613.1|8625.1|8613.1|0
1740493000000|2025-02-25 14:16:40|8620.8|8614.8|8620.6|8608.6|8621|8614.8|8613|8601|4
1740493020000|2025-02-25 14:17:00|8620.8|8608.8|8602.7|8594.7|8620.8|8608.8|8602.1|8594.7|4
1740493030000|2025-02-25 14:17:10|8604.2|8592.2|8601.5|8589.5|8604.2|8592.2|8597.9|8585.9|0
1740493040000|2025-02-25 14:17:20|8602|8590|8600.4|8592.4|8602|8592.4|8600.4|8590|0
1740493050000|2025-02-25 14:17:30|8600.5|8592.5|8594.1|8586.1|8602|8592.5|8594.1|8585.7|2
1740493060000|2025-02-25 14:17:40|8595.7|8583.7|8581.1|8569.1|8595.7|8583.7|8581.1|8569.1|2
1740493070000|2025-02-25 14:17:50|8578.1|8566.1|8585.8|8573.8|8585.8|8573.8|8578.1|8566.1|0
1740493080000|2025-02-25 14:18:00|8586.2|8574.2|8586|8574|8587|8575|8585.7|8573.7|2
1740493090000|2025-02-25 14:18:10|8586.9|8574.9|8586.9|8574.9|8586.9|8574.9|8586.9|8574.9|0
1740493100000|2025-02-25 14:18:20|8585.9|8577.9|8592.5|8580.5|8594.9|8582.9|8585.9|8577.9|2
1740493110000|2025-02-25 14:18:30|8592.9|8580.9|8593.5|8585.5|8593.5|8585.5|8592.6|8580.9|0
1740493120000|2025-02-25 14:18:40|8593.2|8585.2|8593.1|8581.1|8593.9|8585.2|8592.8|8581.1|1
1740493130000|2025-02-25 14:18:50|8592.5|8580.5|8587.5|8575.5|8592.5|8580.5|8587.5|8575.5|2
1740493140000|2025-02-25 14:19:00|8587.7|8575.7|8592.2|8580.2|8592.2|8580.2|8587.7|8575.7|0
1740493150000|2025-02-25 14:19:10|8592.9|8580.9|8594.4|8582.4|8594.4|8582.4|8592.9|8580.9|3
1740493170000|2025-02-25 14:19:30|8594.5|8582.5|8594|8582|8594.5|8582.5|8594|8582|0
1740493180000|2025-02-25 14:19:40|8594.1|8582.1|8594.1|8582.1|8594.1|8582.1|8594.1|8582.1|0
1740493200000|2025-02-25 14:20:00|8593.5|8581.5|8593.5|8581.5|8593.5|8581.5|8593.5|8581.5|0
1740493210000|2025-02-25 14:20:10|8600.7|8588.7|8595|8583|8600.7|8588.7|8595|8583|2
1740493220000|2025-02-25 14:20:20|8594.6|8582.6|8600.3|8588.3|8600.3|8588.3|8590.6|8582.6|2
1740493230000|2025-02-25 14:20:30|8601.8|8589.8|8601.8|8589.8|8601.8|8589.8|8601.8|8589.8|0
1740493250000|2025-02-25 14:20:50|8602.2|8590.2|8602.8|8590.8|8602.8|8590.8|8602.2|8590.2|0
1740493270000|2025-02-25 14:21:10|8603.2|8591.2|8601.6|8593.6|8603.2|8593.6|8601.6|8591.2|1
1740493290000|2025-02-25 14:21:30|8601.7|8593.7|8601.6|8589.6|8602.1|8593.7|8601.6|8589.6|2
1740493300000|2025-02-25 14:21:40|8601.2|8589.2|8601.1|8589.1|8601.2|8589.2|8601.1|8589.1|0
1740493310000|2025-02-25 14:21:50|8600.6|8588.6|8600.6|8588.6|8600.6|8588.6|8600.6|8588.6|0
1740493320000|2025-02-25 14:22:00|8600.7|8588.7|8599.9|8593.9|8601.1|8593.9|8599.9|8588.7|0
1740493330000|2025-02-25 14:22:10|8606.6|8594.6|8617.8|8605.8|8618.2|8606.2|8606.6|8594.6|7
1740493340000|2025-02-25 14:22:20|8615.3|8603.3|8607.1|8595.1|8615.3|8603.3|8606.1|8594.1|0
1740493350000|2025-02-25 14:22:30|8604.7|8592.7|8599.8|8587.8|8604.7|8592.7|8599.8|8587.8|0
1740493360000|2025-02-25 14:22:40|8599|8587|8600.1|8588.1|8600.9|8588.9|8599|8587|0
1740493370000|2025-02-25 14:22:50|8599.8|8587.8|8599.8|8587.8|8599.8|8587.8|8599.8|8587.8|0
1740493380000|2025-02-25 14:23:00|8599.9|8587.9|8597.7|8585.7|8599.9|8587.9|8597.2|8585.2|0
1740493390000|2025-02-25 14:23:10|8594.1|8582.1|8595.8|8583.8|8595.8|8583.8|8594.1|8582.1|38
1740493400000|2025-02-25 14:23:20|8595.5|8583.5|8595.9|8583.9|8596.3|8584.3|8595.5|8583.5|0
1740493410000|2025-02-25 14:23:30|8596.6|8584.6|8596.6|8584.6|8596.6|8584.6|8596.6|8584.6|0
1740493420000|2025-02-25 14:23:40|8596.4|8584.4|8597.1|8585.1|8598.6|8586.6|8596.2|8584.2|1
1740493430000|2025-02-25 14:23:50|8599.5|8587.5|8599.9|8587.9|8599.9|8587.9|8598.1|8586.1|0
1740493440000|2025-02-25 14:24:00|8600.3|8588.3|8589.4|8577.4|8600.3|8588.3|8589.4|8577.4|1
1740493450000|2025-02-25 14:24:10|8588.8|8576.8|8588.8|8576.8|8588.8|8576.8|8588.8|8576.8|0
1740493460000|2025-02-25 14:24:20|8586.5|8574.5|8581.2|8569.2|8586.7|8577.9|8578.6|8566.6|3
1740493470000|2025-02-25 14:24:30|8579.1|8567.1|8579.5|8567.5|8579.6|8569.1|8577.1|8565.5|0
1740493480000|2025-02-25 14:24:40|8579.6|8567.6|8579.6|8567.6|8579.6|8567.6|8579.6|8567.6|0
1740493490000|2025-02-25 14:24:50|8580.5|8572.5|8590.6|8578.6|8590.6|8578.6|8580.5|8572.5|3
1740493500000|2025-02-25 14:25:00|8586.8|8574.8|8584.7|8572.7|8587|8575|8584.4|8572.4|1
1740493510000|2025-02-25 14:25:10|8585.1|8573.1|8584|8572|8585.1|8573.1|8584|8572|1
1740493520000|2025-02-25 14:25:20|8585.3|8573.3|8584|8572|8588.2|8576.2|8584|8572|0
1740493530000|2025-02-25 14:25:30|8583.9|8571.9|8586.7|8574.7|8586.7|8574.7|8583.5|8571.5|0
1740493540000|2025-02-25 14:25:40|8586.3|8574.3|8585.8|8573.8|8586.3|8574.3|8582.5|8570.5|1
1740493550000|2025-02-25 14:25:50|8587.9|8575.9|8593.1|8581.1|8593.5|8581.5|8587.9|8575.9|0
1740493560000|2025-02-25 14:26:00|8593.2|8581.2|8588.8|8576.8|8593.2|8581.2|8588.8|8576.8|1
1740493570000|2025-02-25 14:26:10|8585.3|8573.3|8580.5|8568.5|8585.3|8573.3|8580.5|8568.5|0
1740493580000|2025-02-25 14:26:20|8580|8568|8580.5|8568.5|8585.6|8573.6|8576.5|8568|10
1740493590000|2025-02-25 14:26:30|8582.1|8570.1|8582.7|8570.7|8583.7|8571.7|8582.1|8570.1|0
1740493600000|2025-02-25 14:26:40|8581.9|8569.9|8581.6|8569.6|8582.5|8570.5|8581.6|8569.6|0
1740493610000|2025-02-25 14:26:50|8581.2|8569.2|8581.2|8569.2|8581.6|8569.6|8581.2|8569.2|0
1740493620000|2025-02-25 14:27:00|8581|8569|8577.2|8569.2|8581|8569.2|8577.2|8568|3
1740493630000|2025-02-25 14:27:10|8576.5|8568.5|8576.5|8568.5|8576.5|8568.5|8576.5|8568.5|1
1740493650000|2025-02-25 14:27:30|8582.5|8570.5|8569.7|8557.7|8582.5|8570.5|8566.3|8555.7|25
1740493660000|2025-02-25 14:27:40|8569.2|8557.2|8579|8567|8585.2|8573.2|8569.2|8557.2|14
1740493670000|2025-02-25 14:27:50|8579.2|8567.2|8578|8566|8579.2|8567.2|8577.5|8565.5|0
1740493680000|2025-02-25 14:28:00|8577.5|8565.5|8565|8553|8577.5|8565.5|8564.5|8552.5|0
1740493690000|2025-02-25 14:28:10|8564.6|8552.6|8564.6|8552.6|8564.6|8552.6|8564.6|8552.6|0
1740493700000|2025-02-25 14:28:20|8565.9|8557.9|8532.2|8520.2|8567.4|8559.4|8520.9|8510.1|47
1740493710000|2025-02-25 14:28:30|8532.3|8520.3|8530.8|8518.8|8532.5|8520.5|8530.4|8518.4|0
1740493720000|2025-02-25 14:28:40|8530.7|8518.7|8526.6|8518.6|8530.7|8519.4|8526.6|8518.6|2
1740493730000|2025-02-25 14:28:50|8525.1|8519.1|8525.1|8519.1|8525.1|8519.1|8525.1|8519.1|0
1740493740000|2025-02-25 14:29:00|8533|8521|8532.9|8520.9|8535|8523|8528.7|8519.5|6
1740493750000|2025-02-25 14:29:10|8532.6|8520.6|8542|8530|8542.5|8530.5|8531.1|8520.6|3
1740493760000|2025-02-25 14:29:20|8553.7|8541.7|8556.1|8544.1|8556.1|8544.1|8553.7|8541.7|1
1740493770000|2025-02-25 14:29:30|8557.3|8545.3|8556.2|8544.2|8557.3|8545.3|8555.9|8543.9|1
1740493780000|2025-02-25 14:29:40|8556.3|8544.3|8546.2|8534.2|8556.3|8544.3|8545.7|8533.7|3
1740493790000|2025-02-25 14:29:50|8547.7|8535.7|8542.9|8530.9|8547.7|8535.7|8542.9|8530.9|0
1740493800000|2025-02-25 14:30:00|8542.8|8530.8|8540.7|8528.7|8542.8|8530.8|8540.7|8528.7|1
1740493810000|2025-02-25 14:30:10|8539.6|8533.6|8529.1|8517.1|8539.6|8533.6|8529.1|8517.1|9
1740493820000|2025-02-25 14:30:20|8528.2|8516.2|8532.2|8520.2|8534.2|8522.2|8528.1|8516.1|4
1740493830000|2025-02-25 14:30:30|8532|8520|8531.2|8519.2|8532|8520|8531.2|8519.2|3
1740493840000|2025-02-25 14:30:40|8525.1|8513.1|8527.1|8519.1|8533.7|8521.7|8525.1|8513.1|4
1740493850000|2025-02-25 14:30:50|8526.5|8518.5|8534.9|8522.9|8535.7|8523.7|8523.2|8511.2|3
1740493860000|2025-02-25 14:31:00|8534.7|8522.7|8536.1|8524.1|8536.1|8524.1|8534.7|8522.7|1
1740493870000|2025-02-25 14:31:10|8544.2|8532.2|8535.4|8523.4|8544.3|8532.3|8535.2|8523.2|6
1740493880000|2025-02-25 14:31:20|8535.1|8523.1|8535.2|8523.2|8536.1|8524.1|8535.1|8523.1|1
1740493890000|2025-02-25 14:31:30|8543.3|8531.3|8542.1|8530.1|8545.7|8533.7|8541.8|8529.8|3
1740493900000|2025-02-25 14:31:40|8539.1|8531.1|8545.7|8533.7|8547.3|8535.3|8537.6|8527.3|3
1740493910000|2025-02-25 14:31:50|8547.8|8535.8|8544.7|8538.7|8555.6|8547.6|8544.7|8535.8|5
1740493920000|2025-02-25 14:32:00|8544.6|8538.6|8548.7|8536.7|8555.4|8543.4|8541.6|8530.6|5
1740493930000|2025-02-25 14:32:10|8549.1|8537.1|8550.6|8538.6|8550.6|8538.6|8549.1|8537.1|0
1740493940000|2025-02-25 14:32:20|8551.1|8539.1|8550.1|8542.1|8551.1|8542.1|8549.6|8539.1|0
1740493950000|2025-02-25 14:32:30|8549.6|8543.6|8545.2|8533.2|8549.6|8543.6|8545.2|8533.2|6
1740493960000|2025-02-25 14:32:40|8545.1|8533.1|8542.6|8530.6|8545.1|8533.1|8542.6|8530.6|0
1740493970000|2025-02-25 14:32:50|8542.2|8530.2|8541.6|8529.6|8542.6|8530.6|8541.3|8529.3|1
1740493980000|2025-02-25 14:33:00|8542.2|8530.2|8550.1|8538.1|8550.4|8538.4|8542.2|8530.2|3
1740493990000|2025-02-25 14:33:10|8549.6|8537.6|8549.2|8537.2|8550.7|8538.7|8549.2|8537.2|0
1740494000000|2025-02-25 14:33:20|8547.6|8539.6|8568.2|8556.2|8568.9|8556.9|8547.6|8539.6|13
1740494010000|2025-02-25 14:33:30|8567.8|8555.8|8568.7|8560.7|8570|8560.7|8567.8|8555.8|1
1740494020000|2025-02-25 14:33:40|8569.1|8561.1|8569.3|8561.3|8569.3|8561.3|8569.1|8561.1|0
1740494030000|2025-02-25 14:33:50|8564.7|8552.7|8562.1|8550.1|8568.6|8556.6|8560.1|8548.1|7
1740494040000|2025-02-25 14:34:00|8563|8551|8554.6|8542.6|8563|8551|8554.6|8542.6|1
1740494050000|2025-02-25 14:34:10|8551.7|8543.7|8549.1|8537.1|8551.7|8543.7|8549.1|8537.1|3
1740494060000|2025-02-25 14:34:20|8547.9|8539.9|8540.6|8528.6|8548.1|8540.1|8540.2|8528.2|15
1740494070000|2025-02-25 14:34:30|8540.1|8528.1|8537.2|8525.2|8540.4|8529.7|8535.6|8525.2|1
1740494080000|2025-02-25 14:34:40|8536.2|8528.2|8537.1|8525.1|8537.1|8528.2|8535.6|8525.1|0
1740494090000|2025-02-25 14:34:50|8535.6|8527.6|8534.1|8526.1|8540.1|8528.6|8534.1|8526.1|7
1740494100000|2025-02-25 14:35:00|8532.6|8526.6|8533.1|8525.1|8533.1|8526.6|8532.6|8525.1|1
1740494120000|2025-02-25 14:35:20|8533|8525|8528.6|8522.6|8533.1|8525|8528.6|8517.5|2
1740494130000|2025-02-25 14:35:30|8524.7|8518.7|8527.7|8519.7|8528|8520|8524.6|8517.1|5
1740494140000|2025-02-25 14:35:40|8527.2|8521.2|8527.2|8521.2|8527.2|8521.2|8527.2|8521.2|1
1740494150000|2025-02-25 14:35:50|8527.7|8521.7|8529.1|8517.1|8529.1|8522.4|8527.7|8517.1|3
1740494160000|2025-02-25 14:36:00|8526.6|8518.6|8543.3|8537.3|8547.7|8537.3|8526.4|8518.6|8
1740494170000|2025-02-25 14:36:10|8543.8|8537.8|8544.2|8538.2|8548.1|8540.1|8543.8|8536.2|11
1740494180000|2025-02-25 14:36:20|8543.9|8535.9|8539.4|8527.4|8543.9|8535.9|8538.3|8526.3|1
1740494190000|2025-02-25 14:36:30|8538.2|8530.2|8544.3|8532.3|8544.7|8532.7|8538.2|8530.2|1
1740494200000|2025-02-25 14:36:40|8542.4|8530.4|8534|8522|8542.4|8530.4|8534|8522|1
1740494210000|2025-02-25 14:36:50|8535.1|8523.1|8535.1|8523.1|8535.1|8523.1|8535.1|8523.1|0
1740494220000|2025-02-25 14:37:00|8534.9|8522.9|8532.1|8524.1|8534.9|8524.1|8532.1|8522.9|1
1740494230000|2025-02-25 14:37:10|8531.9|8523.9|8534.8|8522.8|8537.7|8526.1|8531.9|8521.3|10
1740494240000|2025-02-25 14:37:20|8533.4|8521.4|8530.2|8524.2|8533.4|8524.2|8530.2|8519.3|0
1740494250000|2025-02-25 14:37:30|8530.1|8524.1|8529.5|8521.5|8530.1|8524.1|8529.5|8521.5|1
1740494260000|2025-02-25 14:37:40|8529.6|8521.6|8529.6|8521.6|8529.6|8521.6|8529.6|8521.6|1
1740494270000|2025-02-25 14:37:50|8529.5|8521.5|8536.3|8528.3|8538.8|8528.3|8529.5|8521.5|5
1740494280000|2025-02-25 14:38:00|8536.2|8528.2|8535.2|8527.2|8536.2|8530.2|8535.2|8527.2|2
1740494290000|2025-02-25 14:38:10|8536.4|8524.4|8542.3|8530.3|8542.3|8531.4|8535.1|8524.4|3
1740494300000|2025-02-25 14:38:20|8542|8530|8541.7|8533.7|8542.8|8535.1|8541.1|8529.7|0
1740494310000|2025-02-25 14:38:30|8540.3|8534.3|8539.3|8531.3|8540.3|8534.3|8539.3|8531.3|2
1740494320000|2025-02-25 14:38:40|8537.6|8525.6|8531.5|8525.5|8537.6|8526.6|8530.6|8524.1|3
1740494330000|2025-02-25 14:38:50|8532.1|8524.1|8541|8529|8541|8529|8531.5|8524.1|1
1740494340000|2025-02-25 14:39:00|8542|8530|8540.5|8532.5|8542.1|8532.5|8540.5|8529.1|0
1740494350000|2025-02-25 14:39:10|8540.6|8532.6|8536.6|8530.6|8540.6|8532.9|8536.6|8530.1|6
1740494360000|2025-02-25 14:39:20|8535.1|8527.1|8533.8|8525.8|8535.1|8527.1|8533.8|8525.8|0
1740494370000|2025-02-25 14:39:30|8533.2|8525.2|8536|8528|8538.5|8528.4|8527.4|8518.6|7
1740494380000|2025-02-25 14:39:40|8535.4|8527.4|8535.4|8527.4|8535.4|8527.4|8535.4|8527.4|0
1740494390000|2025-02-25 14:39:50|8535.9|8527.9|8536|8528|8536.4|8528.4|8535.9|8527.9|2
1740494400000|2025-02-25 14:40:00|8535.9|8527.9|8521.6|8515.6|8535.9|8527.9|8520.4|8512.6|9
1740494410000|2025-02-25 14:40:10|8521.3|8513.3|8520.5|8512.5|8521.3|8513.3|8520.5|8512.5|2
1740494430000|2025-02-25 14:40:30|8520|8512|8520.4|8514.4|8522|8514.4|8520|8512|3
1740494440000|2025-02-25 14:40:40|8520.9|8508.9|8514.1|8506.1|8520.9|8508.9|8514.1|8503.4|7
1740494450000|2025-02-25 14:40:50|8514.7|8506.7|8514.8|8506.8|8514.8|8506.8|8514.7|8506.7|0
1740494460000|2025-02-25 14:41:00|8514.4|8506.4|8514.8|8506.8|8515.8|8508.6|8511.3|8503.6|7
1740494470000|2025-02-25 14:41:10|8515|8507|8517.5|8509.5|8518.9|8509.5|8515|8506.3|3
1740494480000|2025-02-25 14:41:20|8517.7|8505.7|8517.4|8511.4|8517.7|8511.7|8516.7|8505.7|0
1740494490000|2025-02-25 14:41:30|8517.6|8511.6|8518.7|8512.7|8521.2|8515.2|8517.6|8511.6|8
1740494500000|2025-02-25 14:41:40|8518.2|8512.2|8528.6|8516.6|8533.5|8526|8518.2|8512.2|5
1740494510000|2025-02-25 14:41:50|8528.1|8520.1|8527.6|8519.6|8528.1|8520.1|8527.6|8519.6|1
1740494520000|2025-02-25 14:42:00|8529.1|8521.1|8533.5|8525.5|8539.7|8529|8529.1|8521.1|3
1740494530000|2025-02-25 14:42:10|8533.1|8527.1|8533.5|8527.5|8533.5|8527.5|8533.1|8527.1|0
1740494540000|2025-02-25 14:42:20|8533.6|8527.6|8535.4|8523.4|8536.8|8528.1|8532.5|8523.4|8
1740494550000|2025-02-25 14:42:30|8535.2|8523.2|8525.6|8513.6|8535.2|8523.2|8525.6|8513.6|1
1740494560000|2025-02-25 14:42:40|8524.4|8516.4|8537.6|8525.6|8538.8|8526.8|8524.4|8513.3|4
1740494570000|2025-02-25 14:42:50|8536.5|8524.5|8533.4|8525.4|8538.6|8530.2|8533.4|8524|2
1740494580000|2025-02-25 14:43:00|8533.8|8525.8|8533.8|8525.8|8533.8|8525.8|8533.8|8525.8|0
1740494590000|2025-02-25 14:43:10|8536.8|8524.8|8533.2|8527.2|8536.8|8527.2|8533.2|8524.8|4
1740494600000|2025-02-25 14:43:20|8532.7|8526.7|8529.9|8517.9|8532.7|8526.7|8527.3|8517.9|5
1740494610000|2025-02-25 14:43:30|8526.5|8514.5|8520.6|8508.6|8526.5|8516.1|8519.1|8508.6|4
1740494620000|2025-02-25 14:43:40|8520.1|8508.1|8523.4|8511.4|8523.4|8512.1|8516.1|8507.7|3
1740494630000|2025-02-25 14:43:50|8522.4|8510.4|8518.9|8506.9|8522.4|8513|8518.9|8506.9|2
1740494640000|2025-02-25 14:44:00|8513.2|8507.2|8513.4|8507.4|8515|8508.5|8513.2|8503|10
1740494650000|2025-02-25 14:44:10|8513.5|8507.5|8529.5|8517.5|8530|8518|8513.5|8507.5|8
1740494660000|2025-02-25 14:44:20|8530|8518|8530|8522|8530|8522|8529.5|8518|0
1740494670000|2025-02-25 14:44:30|8529.5|8523.5|8529|8517|8538.5|8526.5|8526.8|8514.8|7
1740494680000|2025-02-25 14:44:40|8528|8516|8523|8517|8528|8517.4|8523|8516|0
1740494690000|2025-02-25 14:44:50|8522.3|8516.3|8521.5|8513.5|8522.9|8516.3|8521.5|8510.9|1
1740494700000|2025-02-25 14:45:00|8529|8517|8529.9|8517.9|8533|8521.5|8521.5|8513.5|5
1740494710000|2025-02-25 14:45:10|8534.3|8522.3|8526.9|8518.9|8536|8526.5|8526.9|8517.9|5
1740494720000|2025-02-25 14:45:20|8523.8|8511.8|8531.5|8519.5|8532.8|8523.2|8523.8|8511.8|4
1740494730000|2025-02-25 14:45:30|8531.8|8519.8|8534.8|8522.8|8538.7|8526.7|8529.4|8519.8|6
1740494740000|2025-02-25 14:45:40|8533.7|8525.7|8533.6|8527.6|8533.7|8527.6|8533.6|8525.7|2
1740494750000|2025-02-25 14:45:50|8533.7|8527.7|8533.6|8521.6|8533.7|8527.7|8526.6|8518.8|9
1740494760000|2025-02-25 14:46:00|8532.1|8524.1|8532.3|8524.3|8533.3|8524.5|8532.1|8521.3|4
1740494770000|2025-02-25 14:46:10|8532.5|8524.5|8532.9|8524.9|8532.9|8524.9|8532.5|8524.5|1
1740494780000|2025-02-25 14:46:20|8533.1|8525.1|8532.4|8526.4|8534.1|8526.4|8532.4|8525.1|6
1740494790000|2025-02-25 14:46:30|8532.3|8526.3|8532.4|8524.4|8534|8526.3|8528.3|8517.9|8
1740494800000|2025-02-25 14:46:40|8533.4|8521.4|8527.5|8519.5|8533.8|8523.1|8526|8519.1|5
1740494810000|2025-02-25 14:46:50|8527|8521|8527|8521|8527|8521|8527|8521|0
1740494820000|2025-02-25 14:47:00|8526.7|8514.7|8521.6|8509.6|8526.7|8517|8520.4|8508.4|5
1740494830000|2025-02-25 14:47:10|8521.3|8509.3|8520.8|8512.8|8527|8515|8520|8509.3|8
1740494840000|2025-02-25 14:47:20|8520.2|8514.2|8520.2|8514.2|8520.2|8514.2|8520.2|8514.2|1
1740494850000|2025-02-25 14:47:30|8520.1|8514.1|8518.1|8512.1|8520.1|8514.1|8518.1|8510.5|6
1740494860000|2025-02-25 14:47:40|8516.1|8510.1|8520.9|8512.9|8525.4|8517.7|8516.1|8510.1|12
1740494870000|2025-02-25 14:47:50|8520.8|8514.8|8515.3|8509.3|8520.8|8514.8|8515.3|8507.1|3
1740494880000|2025-02-25 14:48:00|8515|8507|8516.8|8508.8|8516.8|8510.3|8513.9|8504.6|13
1740494890000|2025-02-25 14:48:10|8516.7|8508.7|8517.8|8505.8|8521.4|8513.2|8515.7|8505.8|6
1740494900000|2025-02-25 14:48:20|8516.2|8508.2|8516.6|8508.6|8516.6|8508.6|8516.2|8508.2|0
1740494910000|2025-02-25 14:48:30|8515.8|8507.8|8514.7|8506.7|8515.8|8507.8|8514.7|8506.7|0
1740494920000|2025-02-25 14:48:40|8515.5|8507.5|8514.6|8508.6|8515.6|8508.6|8514.2|8507.5|0
1740494930000|2025-02-25 14:48:50|8515.5|8507.5|8514.1|8508.1|8515.5|8508.1|8514.1|8507.5|0
1740494940000|2025-02-25 14:49:00|8514.2|8508.2|8500.9|8494.9|8514.2|8508.2|8500.3|8488.7|13
1740494950000|2025-02-25 14:49:10|8501.4|8495.4|8507.5|8495.5|8508.3|8499.8|8501.4|8495.4|3
1740494960000|2025-02-25 14:49:20|8505.9|8497.9|8512|8500|8512.4|8500.4|8503.9|8493.4|2
1740494970000|2025-02-25 14:49:30|8512.4|8500.4|8511.8|8503.8|8513.4|8503.8|8511.8|8500.4|0
1740494980000|2025-02-25 14:49:40|8511.5|8503.5|8511.8|8499.8|8511.8|8503.5|8511.1|8499.8|1
1740494990000|2025-02-25 14:49:50|8512.3|8500.3|8512.6|8506.6|8515.7|8507.7|8509.7|8499.4|3
1740495000000|2025-02-25 14:50:00|8512.1|8506.1|8512.2|8506.2|8513.1|8507.1|8512|8504.4|0
1740495010000|2025-02-25 14:50:10|8511.7|8503.7|8512.3|8500.3|8515.5|8509.5|8510.8|8500.1|7
1740495020000|2025-02-25 14:50:20|8509.5|8501.5|8501.1|8493.1|8509.5|8503|8500.7|8491.2|3
1740495030000|2025-02-25 14:50:30|8501.2|8493.2|8496.2|8490.2|8501.8|8495.8|8496.2|8489.9|16
1740495040000|2025-02-25 14:50:40|8493.2|8481.2|8505.7|8499.7|8506.3|8500.2|8492.8|8481.2|12
1740495050000|2025-02-25 14:50:50|8506.1|8500.1|8512.3|8500.3|8515.1|8503.1|8506.1|8499.2|4
1740495060000|2025-02-25 14:51:00|8512.2|8500.2|8499.7|8487.7|8512.2|8502.7|8499.7|8487.7|3
1740495070000|2025-02-25 14:51:10|8500.1|8488.1|8498|8486|8502|8490|8498|8486|4
1740495080000|2025-02-25 14:51:20|8493|8487|8496.2|8484.2|8496.6|8487|8488.6|8477.6|13
1740495090000|2025-02-25 14:51:30|8495.7|8483.7|8499.2|8487.2|8499.2|8488.6|8493.2|8483.2|3
1740495100000|2025-02-25 14:51:40|8497.6|8489.6|8495.6|8489.6|8497.6|8489.6|8495.6|8489|1
1740495110000|2025-02-25 14:51:50|8495.7|8489.7|8501.4|8489.4|8502.7|8490.7|8489.7|8479.6|13
1740495120000|2025-02-25 14:52:00|8501.5|8489.5|8496.6|8488.6|8501.5|8490.5|8495.8|8487.8|2
1740495130000|2025-02-25 14:52:10|8496.3|8488.3|8493.4|8481.4|8496.3|8489.3|8493.4|8481.4|5
1740495140000|2025-02-25 14:52:20|8493.5|8481.5|8491.4|8483.4|8493.5|8483.9|8491.4|8480.8|1
1740495150000|2025-02-25 14:52:30|8494.1|8485.4|8492.2|8486.2|8494.1|8486.2|8492.2|8485.3|4
1740495160000|2025-02-25 14:52:40|8492.3|8486.3|8485.5|8477.5|8492.3|8486.3|8485.4|8477.4|5
1740495170000|2025-02-25 14:52:50|8484.4|8476.4|8485.3|8479.3|8485.3|8479.3|8483.8|8475.8|2
1740495180000|2025-02-25 14:53:00|8485.5|8479.5|8482.6|8474.6|8485.5|8479.5|8481.5|8470.3|12
1740495190000|2025-02-25 14:53:10|8488.7|8476.7|8485.8|8479.8|8488.8|8480.3|8485.4|8475.3|9
1740495200000|2025-02-25 14:53:20|8485.4|8479.4|8485.8|8479.8|8485.8|8479.8|8485.4|8479.4|3
1740495210000|2025-02-25 14:53:30|8485.4|8477.4|8484|8478|8485.4|8478|8484|8477.4|1
1740495220000|2025-02-25 14:53:40|8484.5|8472.5|8485.4|8473.4|8485.6|8477.1|8479|8469.9|24
1740495230000|2025-02-25 14:53:50|8492.3|8480.3|8504.3|8496.3|8507.5|8496.9|8492.3|8480.3|6
1740495240000|2025-02-25 14:54:00|8502.9|8496.9|8502|8490|8506.6|8500.5|8498|8486|5
1740495250000|2025-02-25 14:54:10|8501.5|8489.5|8501.5|8489.5|8502.5|8490.5|8501.1|8489.1|0
1740495260000|2025-02-25 14:54:20|8502|8490|8523.6|8511.6|8524|8512|8502|8490|3
1740495270000|2025-02-25 14:54:30|8524.9|8512.9|8516.1|8504.1|8525|8513|8516.1|8504.1|2
1740495280000|2025-02-25 14:54:40|8513.1|8505.1|8517|8505|8517|8505.1|8513.1|8504.4|0
1740495290000|2025-02-25 14:54:50|8516.1|8504.1|8495.8|8483.8|8516.5|8504.5|8491.9|8479.9|10
1740495300000|2025-02-25 14:55:00|8498.7|8486.7|8504|8492|8504.9|8493.2|8498.2|8486.7|2
1740495310000|2025-02-25 14:55:10|8504.5|8492.5|8507.4|8495.4|8507.4|8495.4|8504.5|8492.5|1
1740495320000|2025-02-25 14:55:20|8504.5|8496.5|8504.5|8496.5|8504.5|8496.5|8504.5|8496.5|0
1740495340000|2025-02-25 14:55:40|8504.3|8496.3|8503.5|8497.5|8505.1|8497.5|8503.5|8495.5|2
1740495350000|2025-02-25 14:55:50|8501.5|8495.5|8500.2|8488.2|8501.5|8495.5|8499.7|8487.7|4
1740495360000|2025-02-25 14:56:00|8504.3|8492.3|8502.5|8490.5|8504.9|8494.4|8501.7|8489.7|3
1740495370000|2025-02-25 14:56:10|8499.7|8491.7|8499.7|8491.7|8499.7|8491.7|8499.7|8491.7|0
1740495380000|2025-02-25 14:56:20|8496.8|8490.8|8496.2|8488.2|8496.8|8490.8|8495.7|8488.2|2
1740495390000|2025-02-25 14:56:30|8503.6|8495.6|8502.6|8496.6|8507|8496.7|8502.6|8495|1
1740495400000|2025-02-25 14:56:40|8502.5|8496.5|8519|8507|8521|8509|8502.5|8496.5|5
1740495410000|2025-02-25 14:56:50|8514.7|8508.7|8521.1|8509.1|8521.1|8510.1|8514.6|8508.6|3
1740495420000|2025-02-25 14:57:00|8521.3|8509.3|8514.9|8502.9|8526.1|8515.4|8505.7|8497.7|10
1740495430000|2025-02-25 14:57:10|8515.7|8503.7|8507.5|8495.5|8515.7|8503.7|8507.5|8495.5|0
1740495440000|2025-02-25 14:57:20|8508.1|8496.1|8508.7|8496.7|8510.4|8498.4|8508.1|8496.1|1
1740495450000|2025-02-25 14:57:30|8508.5|8496.5|8507.5|8495.5|8508.5|8496.5|8507.5|8495.5|0
1740495470000|2025-02-25 14:57:50|8504.2|8496.2|8505|8497|8505|8497|8504.1|8496.1|0
1740495480000|2025-02-25 14:58:00|8510.3|8498.3|8522.6|8510.6|8522.6|8510.6|8510.3|8498.3|3
1740495490000|2025-02-25 14:58:10|8523.7|8511.7|8510.6|8498.6|8525.3|8514.5|8510.5|8498.5|7
1740495500000|2025-02-25 14:58:20|8514.6|8502.6|8517.1|8505.1|8517.5|8505.5|8514.2|8502.2|0
1740495510000|2025-02-25 14:58:30|8517|8505|8518.8|8506.8|8518.8|8508.4|8516.4|8505|0
1740495520000|2025-02-25 14:58:40|8517.3|8509.3|8516.9|8508.9|8517.4|8509.4|8516.9|8508.9|0
1740495530000|2025-02-25 14:58:50|8521.2|8513.2|8537.4|8531.4|8544.6|8532.6|8521.2|8513.2|22
1740495540000|2025-02-25 14:59:00|8537.3|8531.3|8538.4|8526.4|8542.6|8531.7|8537.3|8526.4|9
1740495550000|2025-02-25 14:59:10|8535.8|8523.8|8538.2|8526.2|8538.5|8526.5|8535.8|8523.8|0
1740495560000|2025-02-25 14:59:20|8538.3|8526.3|8537.3|8525.3|8538.3|8526.3|8537.3|8525.3|0
1740495570000|2025-02-25 14:59:30|8538.2|8526.2|8536|8524|8538.2|8526.2|8536|8524|7
1740495580000|2025-02-25 14:59:40|8537.8|8525.8|8541.3|8529.3|8541.3|8532.7|8537.8|8525.8|2
1740495590000|2025-02-25 14:59:50|8541.5|8529.5|8542.9|8530.9|8543.7|8531.7|8541.5|8529.5|1
1740495600000|2025-02-25 15:00:00|8540.4|8532.4|8541|8535|8542.8|8535|8540.4|8530.8|5
1740495610000|2025-02-25 15:00:10|8541.3|8535.3|8543.5|8535.5|8546.8|8535.5|8541.3|8534|2
1740495620000|2025-02-25 15:00:20|8539.9|8527.9|8534.1|8526.1|8539.9|8528.1|8532.8|8524.1|8
1740495630000|2025-02-25 15:00:30|8534.5|8526.5|8539.9|8527.9|8539.9|8527.9|8534.5|8524.1|2
1740495640000|2025-02-25 15:00:40|8539.5|8531.5|8544.5|8536.5|8550.8|8538.8|8539.5|8531.5|5
1740495650000|2025-02-25 15:00:50|8543.9|8535.9|8541.7|8533.7|8544|8537.5|8541.1|8529.5|6
1740495660000|2025-02-25 15:01:00|8541.6|8533.6|8532.5|8524.5|8541.6|8533.6|8531.2|8524|21
1740495670000|2025-02-25 15:01:10|8530.4|8524.4|8530.5|8524.5|8532.3|8524.9|8530.4|8524.1|8
1740495680000|2025-02-25 15:01:20|8539.2|8527.2|8533.2|8525.2|8539.2|8527.2|8532.2|8523.3|3
1740495690000|2025-02-25 15:01:30|8531.7|8525.7|8538.4|8526.4|8539.4|8527.4|8531.7|8525.7|9
1740495700000|2025-02-25 15:01:40|8537.2|8525.2|8533.3|8527.3|8537.9|8527.3|8533.3|8524.9|1
1740495720000|2025-02-25 15:02:00|||||||||2
1740495730000|2025-02-25 15:02:10|8532.8|8526.8|8532.9|8524.9|8532.9|8526.8|8532.8|8524.9|2
1740495740000|2025-02-25 15:02:20|8532.3|8526.3|8529.7|8523.7|8532.4|8526.3|8528.5|8522.5|27
1740495750000|2025-02-25 15:02:30|8529.6|8523.6|8511.1|8503.1|8529.6|8523.6|8511.1|8501.5|3
1740495760000|2025-02-25 15:02:40|8511|8503|8507.8|8495.8|8511.7|8503|8504.1|8494.5|5
1740495770000|2025-02-25 15:02:50|8506.8|8498.8|8506.2|8498.2|8506.8|8498.8|8506.2|8498.2|0
1740495780000|2025-02-25 15:03:00|8506.1|8498.1|8505.6|8499.6|8506.1|8499.6|8505.6|8498.1|0
1740495790000|2025-02-25 15:03:10|8507.1|8499.1|8507.1|8499.1|8507.1|8499.1|8507.1|8499.1|6
1740495800000|2025-02-25 15:03:20|8506.7|8495.1|8507.7|8495.7|8507.7|8498.7|8506.7|8494.7|14
1740495810000|2025-02-25 15:03:30|8507.3|8495.3|8506|8498|8507.3|8498|8504.9|8494.9|1
1740495820000|2025-02-25 15:03:40|8505.8|8497.8|8512.1|8500.1|8512.1|8501.5|8505.8|8495.4|0
1740495830000|2025-02-25 15:03:50|8512.6|8500.6|8511.1|8499.1|8512.6|8500.6|8510.7|8498.7|2
1740495840000|2025-02-25 15:04:00|8509.8|8497.8|8509.8|8497.8|8509.8|8497.8|8509.8|8497.8|0
1740495850000|2025-02-25 15:04:10|8509.6|8497.6|8508.4|8496.4|8509.6|8497.6|8504.7|8495.6|1
1740495890000|2025-02-25 15:04:50|8507.7|8495.7|8506.7|8500.7|8507.7|8500.7|8506.7|8495.7|0
1740495900000|2025-02-25 15:05:00|8507|8501|8507|8501|8507|8501|8507|8501|0
1740495910000|2025-02-25 15:05:10|||||||||4
1740495920000|2025-02-25 15:05:20|8507.5|8501.5|8511.8|8503.8|8513.2|8504|8507|8501|4
1740495930000|2025-02-25 15:05:30|8512.2|8504.2|8515.9|8503.9|8515.9|8505.8|8511.8|8503.8|1
1740495940000|2025-02-25 15:05:40|8519|8507|8516.5|8508.5|8524.4|8512.4|8516.5|8507|0
1740495950000|2025-02-25 15:05:50|8514.4|8508.4|8520|8508|8520.8|8508.8|8514.4|8508|1
1740495960000|2025-02-25 15:06:00|8519.9|8507.9|8519.1|8507.1|8519.9|8507.9|8519.1|8507.1|0
1740495970000|2025-02-25 15:06:10|8519|8507|8519|8507|8519|8507|8519|8507|0
1740495980000|2025-02-25 15:06:20|8516.2|8508.2|8516.2|8508.2|8516.2|8508.2|8516.2|8508.2|0
1740495990000|2025-02-25 15:06:30|8515.9|8507.9|8516|8508|8516.4|8508.4|8515.9|8507.9|3
1740496000000|2025-02-25 15:06:40|8515.6|8507.6|8516.9|8504.9|8516.9|8507.6|8511.9|8503.9|5
1740496010000|2025-02-25 15:06:50|8516.8|8504.8|8518.9|8510.9|8520.1|8510.9|8516.8|8504.8|0
1740496020000|2025-02-25 15:07:00|8522.7|8510.7|8524|8512|8524|8512|8522.7|8510.7|0
1740496030000|2025-02-25 15:07:10|8524.3|8512.3|8524.3|8512.3|8524.3|8512.3|8524.3|8512.3|0
1740496050000|2025-02-25 15:07:30|8525.1|8513.1|8533.2|8521.2|8533.2|8521.2|8525.1|8513.1|4
1740496060000|2025-02-25 15:07:40|8533.6|8521.6|8522.1|8510.1|8533.6|8521.6|8522.1|8510.1|0
1740496070000|2025-02-25 15:07:50|8519.3|8511.3|8517.9|8511.9|8522.3|8514.3|8517.9|8511.1|1
1740496080000|2025-02-25 15:08:00|8517.8|8511.8|8513.6|8501.6|8517.8|8511.8|8513.1|8501.1|3
1740496090000|2025-02-25 15:08:10|8513.4|8501.4|8513.3|8501.3|8513.7|8501.7|8513.3|8501.3|0
1740496110000|2025-02-25 15:08:30|8513.2|8501.2|8513.2|8501.2|8513.2|8501.2|8513.2|8501.2|0
1740496120000|2025-02-25 15:08:40|8512.8|8500.8|8509.8|8501.8|8513.3|8502.6|8509.8|8500.2|1
1740496130000|2025-02-25 15:08:50|8509.6|8501.6|8508.1|8496.1|8509.6|8501.6|8508.1|8496.1|11
1740496150000|2025-02-25 15:09:10|8507.8|8495.8|8505.9|8493.9|8507.8|8495.8|8505.9|8493.9|1
1740496160000|2025-02-25 15:09:20|8502.9|8494.9|8493.1|8485.1|8502.9|8494.9|8492.5|8483.9|9
1740496170000|2025-02-25 15:09:30|8492.8|8484.8|8492.8|8484.8|8492.8|8484.8|8492.8|8484.8|8
1740496190000|2025-02-25 15:09:50|8494|8482|8492.3|8484.3|8494|8484.5|8491.6|8481.2|0
1740496200000|2025-02-25 15:10:00|8492.4|8484.4|8505.3|8493.3|8505.8|8493.8|8489|8481.6|17
1740496210000|2025-02-25 15:10:10|8504.5|8492.5|8509|8497|8509.7|8497.7|8502.9|8492.5|3
1740496220000|2025-02-25 15:10:20|8507.8|8499.8|8521.3|8509.3|8521.3|8509.3|8507.8|8498.8|5
1740496230000|2025-02-25 15:10:30|8522.2|8510.2|8529.3|8517.3|8529.3|8517.3|8522.2|8510.2|1
1740496240000|2025-02-25 15:10:40|8528.2|8516.2|8528.2|8516.2|8528.2|8516.2|8528.2|8516.2|0
1740496250000|2025-02-25 15:10:50|8526.9|8514.9|8526.7|8514.7|8526.9|8514.9|8526.7|8514.7|0
1740496260000|2025-02-25 15:11:00|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|0
1740496290000|2025-02-25 15:11:30|8528.6|8516.6|8527.8|8515.8|8529.4|8517.4|8527.8|8515.8|0
1740496300000|2025-02-25 15:11:40|8527.2|8515.2|8527.2|8515.2|8528|8516|8527.2|8515.2|0
1740496310000|2025-02-25 15:11:50|8527.5|8515.5|8528.3|8516.3|8529.6|8517.6|8527.5|8515.5|10
1740496320000|2025-02-25 15:12:00|8529.8|8517.8|8528.7|8520.7|8529.8|8523|8528.4|8517.5|1
1740496330000|2025-02-25 15:12:10|8528.5|8522.5|8528.7|8520.7|8528.7|8522.5|8528.5|8520.7|2
1740496360000|2025-02-25 15:12:40|8530.3|8518.3|8535.2|8523.2|8535.7|8523.7|8529.1|8518.3|3
1740496370000|2025-02-25 15:12:50|8534.8|8522.8|8541.2|8529.2|8542|8532.3|8533.6|8521.6|11
1740496380000|2025-02-25 15:13:00|8541.6|8529.6|8546.1|8534.1|8546.6|8534.6|8540.4|8528.4|7
1740496390000|2025-02-25 15:13:10|8546.2|8534.2|8545.4|8533.4|8546.2|8534.2|8545.4|8533.4|0
1740496400000|2025-02-25 15:13:20|8546.6|8534.6|8554.3|8542.3|8554.7|8542.7|8546.6|8534.6|6
1740496410000|2025-02-25 15:13:30|8554.4|8542.4|8561.5|8549.5|8561.5|8549.5|8552.2|8540.2|1
1740496430000|2025-02-25 15:13:50|8566.1|8554.1|8566.8|8554.8|8567.3|8555.3|8560.9|8552.7|15
1740496440000|2025-02-25 15:14:00|8567.3|8555.3|8567.9|8555.9|8568.2|8558.6|8566.5|8554.5|4
1740496450000|2025-02-25 15:14:10|8567.1|8559.1|8558.4|8550.4|8567.8|8559.1|8554.1|8542.1|13
1740496460000|2025-02-25 15:14:20|8556.4|8549.9|8560.5|8548.5|8561.9|8549.9|8556.4|8547.9|6
1740496470000|2025-02-25 15:14:30|8560.1|8548.1|8560.1|8548.1|8560.1|8548.1|8560.1|8548.1|0
1740496480000|2025-02-25 15:14:40|8560|8548|8559.1|8547.1|8560|8548|8559.1|8547.1|0
1740496490000|2025-02-25 15:14:50|8554.8|8542.8|8548.4|8536.4|8554.8|8542.8|8543.8|8531.8|11
1740496500000|2025-02-25 15:15:00|8546.6|8534.6|8545.4|8533.4|8547.6|8535.6|8545.4|8533.4|0
1740496510000|2025-02-25 15:15:10|8546.2|8534.2|8550.1|8538.1|8550.1|8538.1|8545|8533|4
1740496520000|2025-02-25 15:15:20|8553.2|8541.2|8560.9|8548.9|8560.9|8548.9|8553.2|8541.2|3
1740496530000|2025-02-25 15:15:30|8560.8|8548.8|8584.7|8572.7|8585.5|8573.5|8560.8|8548.8|9
1740496540000|2025-02-25 15:15:40|8581|8573|8579.8|8567.8|8584.3|8573.8|8575.5|8563.5|9
1740496550000|2025-02-25 15:15:50|8580.2|8568.2|8587.1|8575.1|8587.9|8575.9|8569.7|8557.7|6
1740496560000|2025-02-25 15:16:00|8587.9|8575.9|8583.6|8571.6|8588.1|8576.1|8583.6|8571.6|2
1740496570000|2025-02-25 15:16:10|8581.7|8569.7|8588.3|8576.3|8588.3|8576.3|8581.7|8569.7|3
1740496580000|2025-02-25 15:16:20|8588.8|8576.8|8586.6|8574.6|8588.8|8576.8|8586.2|8574.2|1
1740496590000|2025-02-25 15:16:30|8586.2|8574.2|8579.2|8567.2|8586.2|8574.2|8579.2|8567.2|2
1740496600000|2025-02-25 15:16:40|8578.1|8566.1|8556.9|8544.9|8578.1|8566.1|8556.9|8544.9|5
1740496610000|2025-02-25 15:16:50|8556.4|8544.4|8561.6|8549.6|8561.7|8552.3|8556.3|8544.3|10
1740496620000|2025-02-25 15:17:00|8561.5|8549.5|8544.3|8536.3|8561.5|8549.5|8544.3|8535.8|7
1740496630000|2025-02-25 15:17:10|8554.3|8542.3|8547.3|8539.3|8554.3|8542.3|8547.3|8539.3|5
1740496640000|2025-02-25 15:17:20|8548.9|8536.9|8546.9|8534.9|8548.9|8536.9|8546.9|8534.9|7
1740496650000|2025-02-25 15:17:30|8544.9|8532.9|8533.9|8521.9|8544.9|8532.9|8533.9|8521.9|4
1740496660000|2025-02-25 15:17:40|8533.4|8521.4|8540.4|8528.4|8540.4|8528.4|8528.5|8516.5|3
1740496670000|2025-02-25 15:17:50|8541.9|8529.9|8541.9|8529.9|8541.9|8529.9|8541.9|8529.9|0
1740496680000|2025-02-25 15:18:00|8541.4|8529.4|8541.4|8529.4|8541.4|8529.4|8541.4|8529.4|1
1740496690000|2025-02-25 15:18:10|8535.4|8523.4|8534.4|8522.4|8535.4|8523.4|8534|8522|1
1740496700000|2025-02-25 15:18:20|8535.7|8523.7|8532.7|8520.7|8536|8524|8531.6|8519.6|1
1740496710000|2025-02-25 15:18:30|8532.1|8520.1|8532.1|8520.1|8532.1|8520.1|8532.1|8520.1|0
1740496720000|2025-02-25 15:18:40|8532.4|8520.4|8533|8521|8533|8521|8532.4|8520.4|0
1740496730000|2025-02-25 15:18:50|8529|8517|8525.6|8513.6|8529|8517|8519.5|8511.5|6
1740496740000|2025-02-25 15:19:00|8526.3|8514.3|8531.4|8523.4|8532|8523.4|8526.3|8514.3|3
1740496750000|2025-02-25 15:19:10|8532|8524|8531.7|8523.7|8532|8524|8531.7|8523.7|3
1740496760000|2025-02-25 15:19:20|8532|8524|8534.4|8528.4|8535.4|8528.4|8531.5|8523.4|4
1740496770000|2025-02-25 15:19:30|8534.3|8528.3|8550.9|8538.9|8550.9|8538.9|8534.3|8528.2|1
1740496780000|2025-02-25 15:19:40|8549.3|8537.3|8548.3|8536.3|8549.3|8537.3|8548.3|8536.3|1
1740496790000|2025-02-25 15:19:50|8548.8|8536.8|8547.8|8535.8|8548.8|8536.8|8547.8|8535.8|0
1740496800000|2025-02-25 15:20:00|8548.7|8536.7|8549.2|8537.2|8549.6|8537.6|8548.3|8536.3|0
1740496810000|2025-02-25 15:20:10|8541.7|8529.7|8553.9|8545.9|8554.3|8545.9|8540.7|8528.7|13
1740496820000|2025-02-25 15:20:20|8551.5|8543.5|8553.4|8541.4|8553.4|8543.5|8545.1|8535.2|1
1740496830000|2025-02-25 15:20:30|8551.1|8543.1|8559.7|8547.7|8560.3|8548.3|8551.1|8543.1|1
1740496840000|2025-02-25 15:20:40|8560.6|8548.6|8565|8553|8565|8553|8560.6|8548.6|2
1740496850000|2025-02-25 15:20:50|8565.1|8553.1|8564.3|8556.3|8565.1|8556.3|8564.3|8553.1|0
1740496860000|2025-02-25 15:21:00|8564.6|8556.6|8562.5|8550.5|8564.6|8556.6|8562.5|8550.5|8
1740496880000|2025-02-25 15:21:20|8563.7|8551.7|8566.4|8554.4|8566.4|8554.4|8563|8551|0
1740496890000|2025-02-25 15:21:30|8566.5|8554.5|8562.5|8550.5|8566.5|8554.5|8562.5|8550.5|2
1740496900000|2025-02-25 15:21:40|8569.3|8557.3|8567.2|8559.2|8571.8|8559.8|8565.9|8553.9|65
1740496910000|2025-02-25 15:21:50|8571.3|8559.3|8586.4|8574.4|8586.4|8574.4|8571.3|8559.3|5
1740496920000|2025-02-25 15:22:00|8584.6|8572.6|8584.3|8572.3|8585.6|8573.6|8584.1|8572.1|0
1740496930000|2025-02-25 15:22:10|8583.4|8571.4|8571.1|8559.1|8583.4|8571.4|8570.1|8558.1|3
1740496940000|2025-02-25 15:22:20|8571|8559|8568.6|8556.6|8571.2|8559.2|8567.5|8555.5|4
1740496950000|2025-02-25 15:22:30|8569.4|8557.4|8567.6|8555.6|8569.4|8557.4|8567.6|8555.6|0
1740496960000|2025-02-25 15:22:40|8567.5|8555.5|8567.1|8555.1|8568.1|8556.1|8559.8|8547.8|3
1740496970000|2025-02-25 15:22:50|8567.9|8555.9|8583.2|8571.2|8584.3|8572.3|8566.8|8555.9|3
1740496980000|2025-02-25 15:23:00|8583|8571|8578.7|8566.7|8583|8571|8578.6|8566.6|2
1740496990000|2025-02-25 15:23:10|8578.8|8566.8|8577.8|8565.8|8578.8|8566.8|8577.8|8565.8|0
1740497000000|2025-02-25 15:23:20|8577.6|8565.6|8559.4|8547.4|8577.6|8565.6|8559.4|8547.4|12
1740497010000|2025-02-25 15:23:30|8559.9|8547.9|8566.6|8554.6|8566.6|8554.6|8559.9|8547.9|0
1740497020000|2025-02-25 15:23:40|8565.7|8553.7|8563.9|8551.9|8565.7|8553.7|8560.3|8551.1|2
1740497030000|2025-02-25 15:23:50|8564.6|8552.6|8563.8|8551.8|8564.7|8552.7|8563.8|8551.8|0
1740497050000|2025-02-25 15:24:10|8563.3|8551.3|8561.9|8553.9|8563.7|8554|8561.9|8551.3|3
1740497080000|2025-02-25 15:24:40|8564.9|8552.9|8563.3|8551.3|8564.9|8552.9|8559.4|8547.4|7
1740497090000|2025-02-25 15:24:50|8563.7|8551.7|8564.4|8552.4|8564.4|8552.4|8563.7|8551.7|2
1740497100000|2025-02-25 15:25:00|8564.9|8552.9|8561.9|8549.9|8564.9|8553.5|8561.1|8549.1|2
1740497110000|2025-02-25 15:25:10|8562.9|8550.9|8564.8|8552.8|8565.1|8556.8|8562.5|8550.5|4
1740497120000|2025-02-25 15:25:20|8565|8553|8568.7|8556.7|8568.7|8556.7|8565|8553|3
1740497130000|2025-02-25 15:25:30|8568.9|8556.9|8587|8575|8587|8575|8567.3|8556.9|1
1740497140000|2025-02-25 15:25:40|8587.9|8575.9|8584.8|8572.8|8588.1|8576.1|8582|8570|1
1740497150000|2025-02-25 15:25:50|8586.3|8574.3|8581|8569|8587.5|8575.5|8581|8569|0
1740497160000|2025-02-25 15:26:00|8582|8570|8584.9|8572.9|8584.9|8572.9|8582|8570|0
1740497170000|2025-02-25 15:26:10|8585.4|8573.4|8585.5|8573.5|8585.9|8573.9|8585.4|8573.4|0
1740497180000|2025-02-25 15:26:20|8586|8574|8585.5|8577.5|8587.9|8578.7|8585.5|8574|1
1740497190000|2025-02-25 15:26:30|8585.3|8577.3|8585.1|8573.1|8587.7|8577.4|8585.1|8573.1|2
1740497200000|2025-02-25 15:26:40|8584.9|8572.9|8570.4|8564.4|8584.9|8574.1|8570.4|8564.4|4
1740497210000|2025-02-25 15:26:50|8570.7|8564.7|8579.9|8567.9|8579.9|8570.4|8570.7|8563.8|5
1740497220000|2025-02-25 15:27:00|8580.1|8568.1|8585.4|8573.4|8585.4|8576.6|8579.1|8567.2|11
1740497230000|2025-02-25 15:27:10|8585.2|8573.2|8588.3|8580.3|8589.5|8580.3|8584.2|8573.2|3
1740497240000|2025-02-25 15:27:20|8588.9|8580.9|8597.2|8585.2|8603.7|8591.7|8588.9|8580.9|5
1740497250000|2025-02-25 15:27:30|8598.8|8586.8|8599.3|8587.3|8599.3|8587.3|8598.4|8586.4|1
1740497260000|2025-02-25 15:27:40|8598.7|8586.7|8598.7|8586.7|8598.7|8586.7|8598.7|8586.7|0
1740497280000|2025-02-25 15:28:00|8595.8|8587.8|8576.3|8564.3|8595.8|8587.8|8573.7|8561.7|7
1740497290000|2025-02-25 15:28:10|8575.8|8563.8|8582.2|8570.2|8582.2|8570.2|8574.9|8562.9|3
1740497300000|2025-02-25 15:28:20|8576.7|8568.7|8576.7|8568.7|8576.7|8568.7|8576.7|8568.7|0
1740497310000|2025-02-25 15:28:30|8577.1|8569.1|8575.3|8563.3|8581.2|8569.2|8575.3|8563.3|6
1740497320000|2025-02-25 15:28:40|8572.3|8564.3|8572.3|8564.3|8574.7|8564.3|8572.3|8562.7|0
1740497330000|2025-02-25 15:28:50|8567.9|8555.9|8563.1|8555.1|8567.9|8555.9|8563.1|8555.1|5
1740497340000|2025-02-25 15:29:00|8563.7|8555.7|8572.2|8560.2|8572.5|8560.5|8562.9|8553.4|2
1740497350000|2025-02-25 15:29:10|8570.9|8558.9|8570.1|8558.1|8570.9|8558.9|8570.1|8558.1|0
1740497360000|2025-02-25 15:29:20|8567.3|8559.3|8571|8559|8571.2|8559.3|8567.3|8557.9|0
1740497380000|2025-02-25 15:29:40|8570|8558|8572.8|8560.8|8573.5|8561.5|8570|8558|2
1740497390000|2025-02-25 15:29:50|8572.3|8560.3|8573.1|8561.1|8573.2|8561.2|8572.1|8560.1|0
1740497400000|2025-02-25 15:30:00|8573.9|8561.9|8571.2|8559.2|8574.1|8562.1|8571.2|8559.2|3
1740497410000|2025-02-25 15:30:10|8568.2|8560.2|8568.9|8560.9|8574.4|8562.4|8561.4|8555.4|10
1740497420000|2025-02-25 15:30:20|8573.5|8561.5|8575.4|8569.4|8582.5|8571.7|8573.5|8561.5|9
1740497430000|2025-02-25 15:30:30|8582.3|8570.3|8582.3|8570.3|8582.3|8570.3|8581.8|8569.8|1
1740497440000|2025-02-25 15:30:40|8582.7|8570.7|8600.6|8588.6|8600.6|8588.6|8582.7|8570.7|9
1740497460000|2025-02-25 15:31:00|8599.2|8591.2|8584.4|8578.4|8599.2|8591.2|8584.4|8578.4|7
1740497470000|2025-02-25 15:31:10|8587.3|8579.3|8585.4|8573.4|8587.3|8581.1|8584.9|8572.9|4
1740497480000|2025-02-25 15:31:20|8585.5|8573.5|8591.5|8579.5|8595.8|8583.8|8585.5|8573.5|12
1740497490000|2025-02-25 15:31:30|8591.8|8579.8|8594.3|8582.3|8594.3|8582.3|8591.3|8579.3|0
1740497500000|2025-02-25 15:31:40|8593.8|8581.8|8581.3|8569.3|8594.3|8582.3|8581.3|8569.3|5
1740497510000|2025-02-25 15:31:50|8579.4|8567.4|8580.8|8572.8|8581.3|8572.8|8579.4|8567.4|1
1740497520000|2025-02-25 15:32:00|8580.3|8572.3|8580.7|8572.7|8580.7|8572.7|8580.3|8572.3|0
1740497530000|2025-02-25 15:32:10|8580.6|8572.6|8589.6|8577.6|8590.7|8578.7|8580.6|8572.6|3
1740497540000|2025-02-25 15:32:20|8588.5|8576.5|8586.2|8574.2|8588.5|8576.5|8581.3|8569.3|11
1740497550000|2025-02-25 15:32:30|8587|8575|8590.4|8578.4|8590.4|8578.4|8587|8575|0
1740497560000|2025-02-25 15:32:40|8589.9|8577.9|8588.4|8576.4|8589.9|8577.9|8578.8|8566.8|1
1740497570000|2025-02-25 15:32:50|8590.5|8578.5|8584.8|8572.8|8590.5|8581.3|8584.2|8572.2|1
1740497580000|2025-02-25 15:33:00|8583.6|8571.6|8581.2|8569.2|8583.6|8571.6|8580.9|8568.9|0
1740497590000|2025-02-25 15:33:10|8580.4|8572.4|8586.8|8574.8|8586.8|8574.8|8580.2|8571.8|2
1740497600000|2025-02-25 15:33:20|8585.5|8573.5|8586.5|8574.5|8586.9|8574.9|8585.3|8573.3|1
1740497610000|2025-02-25 15:33:30|8587.7|8575.7|8589.4|8577.4|8589.4|8577.4|8587.7|8575.7|2
1740497620000|2025-02-25 15:33:40|8588.4|8580.4|8588.4|8580.4|8588.5|8580.5|8588.4|8580.4|5
1740497640000|2025-02-25 15:34:00|8588.6|8580.6|8591.6|8579.6|8591.6|8580.6|8586.4|8578.7|4
1740497650000|2025-02-25 15:34:10|8587.3|8575.3|8589.5|8577.5|8589.5|8577.5|8586.2|8574.2|1
1740497660000|2025-02-25 15:34:20|8589.9|8577.9|8590.8|8578.8|8591.1|8579.1|8589.5|8577.5|0
1740497670000|2025-02-25 15:34:30|8591.8|8579.8|8591.8|8579.8|8591.8|8579.8|8591.8|8579.8|2
1740497680000|2025-02-25 15:34:40|8591|8579|8591.9|8579.9|8591.9|8579.9|8591|8579|0
1740497690000|2025-02-25 15:34:50|8590.6|8578.6|8590.6|8578.6|8590.6|8578.6|8590.6|8578.6|0
1740497700000|2025-02-25 15:35:00|8589.2|8577.2|8589.8|8577.8|8590|8578|8589.2|8577.2|2
1740497710000|2025-02-25 15:35:10|8589.4|8577.4|8586.3|8578.3|8589.4|8578.6|8586.3|8577.4|1
1740497720000|2025-02-25 15:35:20|8586.8|8578.8|8595.3|8583.3|8595.3|8583.3|8586.8|8578.8|4
1740497730000|2025-02-25 15:35:30|8595.4|8583.4|8594.2|8586.2|8595.4|8586.2|8594.2|8583.4|0
1740497740000|2025-02-25 15:35:40|8594.6|8586.6|8594.6|8586.6|8594.6|8586.6|8594.2|8586.2|1
1740497750000|2025-02-25 15:35:50|8594.3|8586.3|8594.1|8588.1|8594.3|8588.1|8594.1|8586.3|0
1740497760000|2025-02-25 15:36:00|8598.1|8586.1|8595.6|8587.6|8598.1|8587.6|8588.4|8580.4|21
1740497770000|2025-02-25 15:36:10|8596|8590|8591.8|8583.8|8596|8590|8591.8|8583.8|3
1740497780000|2025-02-25 15:36:20|8592.2|8584.2|8593.6|8585.6|8595.1|8585.6|8592.2|8583.1|0
1740497790000|2025-02-25 15:36:30|8592.7|8584.7|8595.1|8589.1|8600|8590.4|8592.7|8581.3|5
1740497800000|2025-02-25 15:36:40|8599.2|8591.2|8597.4|8589.4|8599.2|8591.2|8595.1|8583.1|5
1740497820000|2025-02-25 15:37:00|8597.3|8589.3|8597.9|8591.9|8597.9|8591.9|8595.4|8589.3|4
1740497830000|2025-02-25 15:37:10|8597|8591|8604.6|8596.6|8606.4|8596.9|8597|8591|5
1740497840000|2025-02-25 15:37:20|8614.4|8608.4|8621.8|8609.8|8621.8|8609.8|8614.4|8608.4|9
1740497850000|2025-02-25 15:37:30|8622.2|8610.2|8610.9|8598.9|8626|8614|8610.9|8598.9|6
1740497860000|2025-02-25 15:37:40|8613.6|8601.6|8613.2|8605.2|8614.2|8605.2|8613.2|8601.6|1
1740497870000|2025-02-25 15:37:50|8613.1|8607.1|8614.5|8602.5|8616|8607.7|8611.1|8599.1|3
1740497880000|2025-02-25 15:38:00|8615|8603|8622.3|8610.3|8623.6|8611.6|8615|8603|5
1740497890000|2025-02-25 15:38:10|8622.2|8610.2|8621.3|8609.3|8622.2|8610.2|8621.3|8609.3|0
1740497900000|2025-02-25 15:38:20|8620.5|8608.5|8621.1|8609.1|8621.1|8609.1|8620|8608|2
1740497910000|2025-02-25 15:38:30|8621.2|8609.2|8622.9|8610.9|8622.9|8613.3|8616.6|8607.2|3
1740497920000|2025-02-25 15:38:40|8623.7|8611.7|8626.3|8614.3|8629|8618.3|8623|8611.7|4
1740497930000|2025-02-25 15:38:50|8632.5|8620.5|8634.8|8622.8|8636.6|8624.6|8628.3|8620.5|6
1740497940000|2025-02-25 15:39:00|8619.8|8607.8|8621.1|8609.1|8627.4|8616|8619|8607|4
1740497950000|2025-02-25 15:39:10|8621.6|8609.6|8622.1|8610.1|8622.1|8610.1|8615.3|8607.7|2
1740497960000|2025-02-25 15:39:20|8622.8|8610.8|8622.5|8610.5|8625.7|8615.3|8618.8|8606.8|2
1740497970000|2025-02-25 15:39:30|8622.3|8610.3|8626.6|8614.6|8626.7|8614.7|8622.3|8610.3|1
1740497980000|2025-02-25 15:39:40|8626.7|8614.7|8626.7|8614.7|8626.7|8614.7|8626.7|8614.7|0
1740497990000|2025-02-25 15:39:50|8626.2|8614.2|8626.2|8614.2|8626.2|8614.2|8626.2|8614.2|0
1740498000000|2025-02-25 15:40:00|8625.8|8613.8|8622|8610|8625.8|8615.3|8621.5|8609.5|7
1740498010000|2025-02-25 15:40:10|8622.4|8610.4|8625|8613|8625|8613|8622.4|8610.4|4
1740498020000|2025-02-25 15:40:20|8623.8|8611.8|8625|8613|8625|8613|8623.8|8611.8|0
1740498030000|2025-02-25 15:40:30|8625.2|8613.2|8625.2|8613.2|8625.6|8613.6|8625.2|8613.2|2
1740498040000|2025-02-25 15:40:40|8626|8614|8621.9|8613.9|8626|8614|8621.9|8612.7|5
1740498050000|2025-02-25 15:40:50|8621.8|8613.8|8623.4|8611.4|8623.7|8615.7|8621.8|8610|4
1740498060000|2025-02-25 15:41:00|8623.3|8611.3|8617.2|8605.2|8623.7|8611.7|8617.2|8605.2|9
1740498070000|2025-02-25 15:41:10|8617.1|8605.1|8618|8610|8620.1|8610|8615.5|8603.5|3
1740498080000|2025-02-25 15:41:20|8618.2|8610.2|8619|8611|8619|8611|8618.2|8610.2|2
1740498090000|2025-02-25 15:41:30|8625.5|8613.5|8623.5|8611.5|8634.6|8622.6|8623.5|8611.5|7
1740498100000|2025-02-25 15:41:40|8622|8610|8615.4|8603.4|8622|8611|8614.9|8602.9|7
1740498110000|2025-02-25 15:41:50|8616.7|8604.7|8618.4|8606.4|8618.4|8606.4|8616.7|8604.7|2
1740498120000|2025-02-25 15:42:00|8618.3|8606.3|8620.2|8608.2|8620.2|8608.2|8618.3|8606.3|0
1740498130000|2025-02-25 15:42:10|8619.8|8607.8|8614.4|8608.4|8619.8|8608.4|8614.4|8607.7|0
1740498140000|2025-02-25 15:42:20|8614.6|8608.6|8615.4|8603.4|8619.6|8609.2|8614.6|8603.4|4
1740498150000|2025-02-25 15:42:30|8615.5|8603.5|8612.5|8604.5|8615.5|8604.5|8612.5|8602.1|0
1740498160000|2025-02-25 15:42:40|8612.7|8604.7|8615.2|8607.2|8615.9|8608.7|8612.7|8602.9|5
1740498170000|2025-02-25 15:42:50|8613.7|8607.7|8627.6|8615.6|8627.6|8619.5|8611|8601.9|9
1740498180000|2025-02-25 15:43:00|8627.7|8615.7|8628.1|8620.1|8630.5|8620.1|8624.7|8615.7|3
1740498190000|2025-02-25 15:43:10|8629.7|8617.7|8626.5|8618.5|8629.7|8618.5|8626.5|8617.3|0
1740498200000|2025-02-25 15:43:20|8623.6|8611.6|8620.4|8614.4|8623.6|8614.4|8620.2|8611.6|1
1740498210000|2025-02-25 15:43:30|8620.5|8614.5|8626.1|8614.1|8626.5|8615|8620.5|8614.1|1
1740498220000|2025-02-25 15:43:40|8625.5|8613.5|8608.9|8596.9|8625.9|8616.8|8608.9|8596.9|5
1740498230000|2025-02-25 15:43:50|8608.8|8596.8|8592.4|8580.4|8608.8|8601.4|8591.7|8579.7|9
1740498240000|2025-02-25 15:44:00|8590.9|8578.9|8598.1|8586.1|8598.1|8586.1|8590.5|8578.5|0
1740498250000|2025-02-25 15:44:10|8596|8584|8598.8|8586.8|8598.8|8586.8|8594.5|8582.5|0
1740498260000|2025-02-25 15:44:20|8599.8|8587.8|8594.9|8582.9|8599.8|8587.8|8594.9|8582.9|1
1740498270000|2025-02-25 15:44:30|8592.1|8580.1|8592.2|8580.2|8592.8|8580.8|8590.9|8578.9|6
1740498280000|2025-02-25 15:44:40|8592.5|8580.5|8592.5|8580.5|8592.5|8580.5|8592.5|8580.5|0
1740498290000|2025-02-25 15:44:50|8591.5|8579.5|8592.5|8580.5|8592.9|8580.9|8590.3|8578.3|2
1740498300000|2025-02-25 15:45:00|8592.9|8580.9|8608.7|8596.7|8608.7|8596.7|8592.9|8580.9|7
1740498310000|2025-02-25 15:45:10|8608.1|8596.1|8607.4|8595.4|8609.4|8597.4|8607.4|8595.4|1
1740498320000|2025-02-25 15:45:20|8607.5|8595.5|8608.6|8600.6|8610.1|8600.6|8607.5|8595.5|2
1740498330000|2025-02-25 15:45:30|8609|8601|8608.9|8602.9|8609.1|8602.9|8608.9|8601|1
1740498340000|2025-02-25 15:45:40|8609|8603|8597.7|8585.7|8609|8603|8593.9|8584.6|13
1740498350000|2025-02-25 15:45:50|8596.4|8584.4|8596.8|8584.8|8596.8|8584.8|8596.4|8584.4|0
1740498360000|2025-02-25 15:46:00|8596.4|8584.4|8594.8|8586.8|8596.7|8587.2|8594.8|8583.8|0
1740498370000|2025-02-25 15:46:10|8594.4|8586.4|8592.8|8580.8|8594.4|8586.4|8591.8|8579.8|3
1740498380000|2025-02-25 15:46:20|8593.2|8581.2|8593.6|8585.6|8594.8|8585.6|8592.4|8580.4|0
1740498390000|2025-02-25 15:46:30|8593.8|8585.8|8593.8|8581.8|8594.8|8585.8|8593.6|8581.6|1
1740498400000|2025-02-25 15:46:40|8594|8582|8594.9|8582.9|8594.9|8582.9|8591.5|8579.5|1
1740498420000|2025-02-25 15:47:00|8595.1|8583.1|8595.5|8583.5|8595.5|8583.5|8593.5|8581.5|4
1740498430000|2025-02-25 15:47:10|8594.1|8582.1|8594.9|8586.9|8595.7|8586.9|8592.5|8582.1|1
1740498440000|2025-02-25 15:47:20|8596.1|8584.1|8594.5|8582.5|8596.1|8585.6|8590.3|8578.3|1
1740498450000|2025-02-25 15:47:30|8594.4|8582.4|8594.9|8586.9|8595.9|8586.9|8593.4|8582.4|4
1740498460000|2025-02-25 15:47:40|8598.9|8587.4|8595.6|8587.6|8599.4|8587.6|8595.6|8586.1|2
1740498480000|2025-02-25 15:48:00|8595.3|8587.3|8596.3|8588.3|8596.3|8588.3|8595.3|8587.3|0
1740498490000|2025-02-25 15:48:10|8596.8|8588.8|8591.3|8579.3|8598.1|8590.3|8588.6|8576.6|14
1740498500000|2025-02-25 15:48:20|8589.7|8581.7|8587|8581|8591.3|8581.7|8587|8579.2|0
1740498510000|2025-02-25 15:48:30|8586.9|8580.9|8587.9|8575.9|8589.7|8580.9|8586.1|8574.2|2
1740498520000|2025-02-25 15:48:40|8588.7|8576.7|8588.8|8576.8|8588.8|8581|8585.9|8575.7|3
1740498530000|2025-02-25 15:48:50|8587.6|8575.6|8573.5|8561.5|8588.7|8579.1|8573.4|8561.4|6
1740498540000|2025-02-25 15:49:00|8573|8561|8572.8|8560.8|8579.9|8572.6|8569.9|8560.8|12
1740498550000|2025-02-25 15:49:10|8570|8562|8569.6|8561.6|8570|8562|8569.6|8561.6|0
1740498560000|2025-02-25 15:49:20|8569|8563|8580.5|8568.5|8581.7|8569.7|8569|8562.1|2
1740498580000|2025-02-25 15:49:40|8580.8|8568.8|8580.4|8568.4|8580.9|8568.9|8580.4|8568.4|0
1740498590000|2025-02-25 15:49:50|8577.5|8569.5|8580.3|8568.3|8580.3|8569.5|8577.5|8568.3|0
1740498600000|2025-02-25 15:50:00|8580.4|8568.4|8579.2|8571.2|8581.2|8571.6|8578.8|8568.4|0
1740498610000|2025-02-25 15:50:10|8578.6|8570.6|8578.9|8570.9|8580.1|8570.9|8576.5|8566.1|3
1740498620000|2025-02-25 15:50:20|8578.7|8572.7|8583|8571|8583|8572.8|8578.7|8571|2
1740498630000|2025-02-25 15:50:30|8582.3|8574.3|8582.3|8574.3|8582.3|8574.3|8582.3|8574.3|0
1740498640000|2025-02-25 15:50:40|8582.5|8574.5|8583|8575|8583|8576.4|8582.3|8574.5|0
1740498650000|2025-02-25 15:50:50|8582.4|8576.4|8584.2|8576.2|8584.2|8576.5|8582.3|8574.9|4
1740498660000|2025-02-25 15:51:00|8583.8|8575.8|8588.6|8576.6|8591.4|8579.4|8583.1|8573.8|7
1740498670000|2025-02-25 15:51:10|8589|8577|8589|8581|8590|8581|8588.8|8577|0
1740498680000|2025-02-25 15:51:20|8590.6|8578.6|8590.6|8578.6|8590.6|8578.6|8590.6|8578.6|0
1740498690000|2025-02-25 15:51:30|8590|8578|8587.2|8579.2|8590|8579.2|8587.2|8578|1
1740498700000|2025-02-25 15:51:40|8589.7|8577.7|8585.6|8573.6|8589.7|8578.9|8585.6|8573.6|2
1740498720000|2025-02-25 15:52:00|8575.7|8563.7|8571.9|8563.9|8581.3|8569.3|8571.5|8561|4
1740498730000|2025-02-25 15:52:10|8572.6|8564.6|8579.3|8567.3|8579.3|8567.3|8572.6|8564.6|1
1740498740000|2025-02-25 15:52:20|8578.1|8570.1|8578.4|8570.4|8578.8|8570.8|8578.1|8570.1|0
1740498750000|2025-02-25 15:52:30|8578.8|8570.8|8586.3|8574.3|8586.8|8574.8|8578.8|8570.8|0
1740498760000|2025-02-25 15:52:40|8587.9|8575.9|8583.5|8571.5|8588.7|8579.3|8578.9|8570.9|6
1740498770000|2025-02-25 15:52:50|8583.9|8571.9|8581.9|8569.9|8583.9|8571.9|8580.9|8568.9|0
1740498780000|2025-02-25 15:53:00|8582.3|8570.3|8583.3|8575.3|8583.3|8575.3|8581.5|8570.3|0
1740498790000|2025-02-25 15:53:10|8582.3|8574.3|8583.1|8575.1|8584.7|8575.1|8582.3|8572.7|0
1740498800000|2025-02-25 15:53:20|8584.7|8572.7|8588.6|8576.6|8588.6|8576.6|8583.3|8572.7|4
1740498810000|2025-02-25 15:53:30|8588.7|8576.7|8599.3|8587.3|8599.3|8587.3|8588.7|8576.7|6
1740498820000|2025-02-25 15:53:40|8603.8|8591.8|8604.7|8592.7|8604.8|8592.8|8603.8|8591.8|1
1740498830000|2025-02-25 15:53:50|8606.1|8594.1|8609.8|8603.8|8610.5|8603.8|8606.1|8594.1|0
1740498840000|2025-02-25 15:54:00|8611|8605|8620.8|8608.8|8623.3|8611.9|8611|8605|5
1740498850000|2025-02-25 15:54:10|8620.9|8608.9|8602.6|8590.6|8620.9|8608.9|8601.8|8589.8|15
1740498860000|2025-02-25 15:54:20|8602.8|8590.8|8605.3|8593.3|8605.5|8593.5|8602|8590|1
1740498870000|2025-02-25 15:54:30|8606.3|8594.3|8606.4|8594.4|8606.8|8594.8|8606.3|8594.3|0
1740498880000|2025-02-25 15:54:40|8606.3|8594.3|8607.4|8595.4|8607.4|8595.4|8606.3|8594.3|1
1740498890000|2025-02-25 15:54:50|8609|8597|8607.6|8595.6|8609.2|8597.2|8607.6|8595.6|4
1740498900000|2025-02-25 15:55:00|8608.8|8596.8|8608.8|8596.8|8608.8|8596.8|8608.8|8596.8|1
1740498920000|2025-02-25 15:55:20|8609.3|8597.3|8619.4|8607.4|8619.9|8607.9|8609.3|8597.3|1
1740498930000|2025-02-25 15:55:30|8621.5|8609.5|8626|8620|8631.2|8620|8621.5|8609.5|10
1740498940000|2025-02-25 15:55:40|8625.6|8619.6|8629.8|8617.8|8631.3|8619.6|8625.5|8617.8|3
1740498950000|2025-02-25 15:55:50|8630.1|8618.1|8630.5|8618.5|8643.1|8636.4|8630.1|8618.1|24
1740498960000|2025-02-25 15:56:00|8632.5|8620.5|8637.3|8625.3|8639.1|8627.1|8631|8619|4
1740498970000|2025-02-25 15:56:10|8637.1|8625.1|8637.1|8629.1|8637.1|8629.1|8634.1|8625.1|3
1740498980000|2025-02-25 15:56:20|8642.9|8630.9|8649.1|8641.1|8651.6|8641.1|8642.9|8630.9|1
1740498990000|2025-02-25 15:56:30|8646.9|8634.9|8643.4|8631.4|8646.9|8634.9|8643.4|8631.4|5
1740499000000|2025-02-25 15:56:40|8643.7|8631.7|8643.4|8635.4|8643.8|8635.4|8643.4|8631.7|0
1740499010000|2025-02-25 15:56:50|8643.3|8635.3|8640.4|8632.4|8643.3|8635.3|8639.8|8628.5|3
1740499020000|2025-02-25 15:57:00|8640.3|8632.3|8657|8649|8657.4|8651.4|8639.8|8632.3|8
1740499030000|2025-02-25 15:57:10|8655.1|8649.1|8663.9|8651.9|8664.7|8652.7|8654.9|8648.9|27
1740499040000|2025-02-25 15:57:20|8664.1|8652.1|8664.4|8652.4|8664.9|8654.3|8655.5|8648.4|10
1740499050000|2025-02-25 15:57:30|8662.3|8650.3|8655.8|8649.8|8662.3|8654.6|8655.8|8648.9|2
1740499060000|2025-02-25 15:57:40|8656.9|8650.9|8661.4|8653.4|8661.4|8653.4|8656.9|8650.5|2
1740499070000|2025-02-25 15:57:50|8671.5|8659.5|8671.1|8663.1|8672|8663.1|8670.3|8658.3|4
1740499080000|2025-02-25 15:58:00|8670.7|8664.7|8678.9|8666.9|8678.9|8666.9|8670.7|8659.6|10
1740499090000|2025-02-25 15:58:10|8681|8669|8672.4|8660.4|8681|8671.9|8672.4|8660.4|4
1740499100000|2025-02-25 15:58:20|8673.4|8661.4|8681|8675|8681.9|8675.9|8669.9|8661.4|8
1740499110000|2025-02-25 15:58:30|8680.8|8674.8|8681.5|8673.5|8682.1|8674.8|8678.8|8671.7|4
1740499120000|2025-02-25 15:58:40|8682.1|8674.1|8681.8|8673.8|8686.8|8674.8|8681.8|8672.5|0
1740499130000|2025-02-25 15:58:50|8680.3|8674.3|8681.7|8673.7|8682|8674.3|8679.8|8673.7|0
1740499140000|2025-02-25 15:59:00|8676.9|8664.9|8680.2|8668.2|8680.6|8668.6|8676.9|8664.9|4
1740499150000|2025-02-25 15:59:10|8679.8|8667.8|8680.7|8668.7|8680.7|8669.2|8676.1|8664.1|8
1740499160000|2025-02-25 15:59:20|8680.3|8668.3|8677.4|8669.4|8680.3|8669.8|8677.4|8668.3|0
1740499170000|2025-02-25 15:59:30|8680.6|8668.6|8679.8|8671.8|8682.2|8671.8|8678.9|8668.4|3
1740499180000|2025-02-25 15:59:40|8682.2|8670.2|8684.3|8672.3|8684.7|8672.7|8679.4|8670.2|4
1740499190000|2025-02-25 15:59:50|8684.1|8672.1|8701.5|8689.5|8701.8|8693|8684.1|8672.1|17
1740499200000|2025-02-25 16:00:00|8701.8|8689.8|8723.6|8715.6|8723.6|8715.6|8700.7|8689.3|13
1740499210000|2025-02-25 16:00:10|8724.3|8712.3|8702.8|8694.8|8724.5|8712.5|8701.5|8692.8|17
1740499220000|2025-02-25 16:00:20|8702.3|8694.3|8693.6|8681.6|8703|8695|8687.5|8677.6|10
1740499230000|2025-02-25 16:00:30|8694|8682|8697.5|8685.5|8697.5|8686.2|8693.9|8682|1
1740499240000|2025-02-25 16:00:40|8696|8690|8684.6|8672.6|8699.4|8691.4|8683.9|8671.9|18
1740499250000|2025-02-25 16:00:50|8681.3|8669.3|8673|8661|8681.7|8669.7|8672.2|8660.2|7
1740499260000|2025-02-25 16:01:00|8669.8|8657.8|8672.2|8664.2|8676|8664.4|8669.8|8657.8|3
1740499270000|2025-02-25 16:01:10|8676.4|8664.4|8670.1|8658.1|8676.4|8664.4|8668|8656|4
1740499280000|2025-02-25 16:01:20|8672.2|8660.2|8669.5|8657.5|8674.5|8662.5|8668.6|8656.6|13
1740499290000|2025-02-25 16:01:30|8670|8658|8662.4|8654.4|8670|8658|8662.4|8654.4|5
1740499300000|2025-02-25 16:01:40|8661|8653|8663.4|8655.4|8665.4|8655.4|8660.9|8652.4|9
1740499310000|2025-02-25 16:01:50|8662.9|8654.9|8660.2|8652.2|8664|8654.9|8658|8649.7|18
1740499320000|2025-02-25 16:02:00|8661.8|8649.8|8658|8650|8661.8|8652.1|8656.3|8649.4|14
1740499330000|2025-02-25 16:02:10|8657.9|8649.9|8649.2|8637.2|8657.9|8649.9|8645.1|8633.1|17
1740499340000|2025-02-25 16:02:20|8651.7|8639.7|8643.1|8631.1|8652.2|8640.2|8639.5|8627.5|2
1740499350000|2025-02-25 16:02:30|8642.8|8630.8|8627.4|8615.4|8643.7|8632|8627.4|8615.4|3
1740499360000|2025-02-25 16:02:40|8628.5|8616.5|8632.5|8620.5|8633.9|8621.9|8628.5|8616.5|1
1740499370000|2025-02-25 16:02:50|8634.7|8622.7|8636.5|8624.5|8637|8625|8634.2|8622.2|0
1740499380000|2025-02-25 16:03:00|8636.9|8624.9|8640.6|8632.6|8642.5|8632.6|8636.9|8624.9|1
1740499390000|2025-02-25 16:03:10|8642.9|8630.9|8643|8631|8643|8632.5|8640.5|8630.9|0
1740499400000|2025-02-25 16:03:20|8640.8|8632.8|8640.8|8632.8|8640.8|8632.8|8640.8|8632.8|2
1740499410000|2025-02-25 16:03:30|8643.3|8631.3|8641.6|8629.6|8643.3|8634.1|8640.8|8629.6|2
1740499420000|2025-02-25 16:03:40|8640.6|8628.6|8625.2|8613.2|8640.6|8628.6|8624.1|8612.1|3
1740499430000|2025-02-25 16:03:50|8631.3|8619.3|8642.9|8630.9|8642.9|8630.9|8631.3|8619.3|2
1740499440000|2025-02-25 16:04:00|8643.3|8631.3|8642.3|8630.3|8643.3|8631.3|8642.3|8630.3|8
1740499450000|2025-02-25 16:04:10|8640.3|8628.3|8640.8|8628.8|8641.2|8629.2|8640.3|8628.3|1
1740499460000|2025-02-25 16:04:20|||||||||1
1740499470000|2025-02-25 16:04:30|8641.6|8629.6|8641.9|8629.9|8641.9|8629.9|8641.4|8629.4|1
1740499480000|2025-02-25 16:04:40|8642.3|8630.3|8659.1|8647.1|8661.8|8652.3|8642.3|8630.3|23
1740499490000|2025-02-25 16:04:50|8659.2|8647.2|8667|8655|8668.3|8656.3|8659.2|8647.2|3
1740499500000|2025-02-25 16:05:00|8664.9|8652.9|8650.4|8638.4|8664.9|8652.9|8650.4|8638.4|10
1740499510000|2025-02-25 16:05:10|8649.8|8637.8|8645.3|8633.3|8649.8|8639.7|8642.7|8630.7|7
1740499520000|2025-02-25 16:05:20|8646.3|8634.3|8660.1|8648.1|8661.7|8649.7|8646.3|8634.3|2
1740499530000|2025-02-25 16:05:30|8660.5|8648.5|8670.2|8658.2|8670.2|8658.2|8659.3|8647.3|2
1740499540000|2025-02-25 16:05:40|8667.2|8655.2|8664.7|8652.7|8667.2|8655.2|8664.7|8652.7|1
1740499550000|2025-02-25 16:05:50|8664.6|8652.6|8674|8662|8678|8666|8664.6|8652.6|2
1740499560000|2025-02-25 16:06:00|8673.9|8661.9|8663.4|8651.4|8675.3|8663.3|8660.8|8648.8|3
1740499570000|2025-02-25 16:06:10|8664.6|8652.6|8667.8|8655.8|8668.4|8656.4|8664.6|8652.6|3
1740499580000|2025-02-25 16:06:20|8668.9|8656.9|8669.7|8657.7|8669.7|8657.7|8668.9|8656.9|0
1740499590000|2025-02-25 16:06:30|8669.9|8657.9|8651.9|8639.9|8672.3|8660.3|8646.9|8634.9|12
1740499600000|2025-02-25 16:06:40|8650.7|8638.7|8653.2|8641.2|8655.7|8643.7|8650.2|8638.2|0
1740499610000|2025-02-25 16:06:50|8654.2|8642.2|8659.1|8647.1|8659.9|8647.9|8653.3|8642.2|2
1740499630000|2025-02-25 16:07:10|8659.3|8647.3|8658.9|8646.9|8659.7|8647.7|8658.9|8646.9|0
1740499640000|2025-02-25 16:07:20|8657.8|8645.8|8657.3|8645.3|8657.8|8645.8|8657.2|8645.2|1
1740499650000|2025-02-25 16:07:30|8654.5|8646.5|8654.7|8642.7|8654.7|8646.5|8654|8642.7|1
1740499660000|2025-02-25 16:07:40|8653.9|8641.9|8654.3|8642.3|8654.3|8642.3|8653.9|8641.9|0
1740499670000|2025-02-25 16:07:50|8655.5|8643.5|8661.6|8649.6|8661.6|8649.6|8655.5|8643.5|14
1740499680000|2025-02-25 16:08:00|8662.2|8650.2|8662.2|8650.2|8662.2|8650.2|8662.2|8650.2|0
1740499690000|2025-02-25 16:08:10|8660.4|8652.4|8665.8|8653.8|8665.8|8653.8|8660.4|8652.4|18
1740499700000|2025-02-25 16:08:20|8666.2|8654.2|8654.4|8642.4|8666.2|8654.2|8643.8|8631.8|8
1740499710000|2025-02-25 16:08:30|8651.9|8639.9|8655.4|8643.4|8657.6|8645.6|8651.2|8639.2|0
1740499720000|2025-02-25 16:08:40|8654.8|8642.8|8645.5|8633.5|8654.8|8644.8|8643|8631|4
1740499730000|2025-02-25 16:08:50|8645.9|8633.9|8645.7|8633.7|8645.9|8633.9|8644.6|8632.6|0
1740499740000|2025-02-25 16:09:00|8644.6|8632.6|8642.9|8630.9|8644.6|8632.6|8641.5|8629.5|0
1740499750000|2025-02-25 16:09:10|8641.6|8629.6|8633.6|8621.6|8641.6|8629.6|8633.6|8621.6|3
1740499770000|2025-02-25 16:09:30|8633.5|8621.5|8632.7|8620.7|8633.5|8621.5|8632.7|8620.7|0
1740499780000|2025-02-25 16:09:40|8631.6|8619.6|8633.4|8621.4|8633.8|8621.8|8631.5|8619.5|0
1740499790000|2025-02-25 16:09:50|8633.9|8621.9|8633.5|8621.5|8633.9|8621.9|8633.5|8621.5|0
1740499800000|2025-02-25 16:10:00|8633.3|8621.3|8633.3|8621.3|8633.3|8621.3|8633.3|8621.3|0
1740499810000|2025-02-25 16:10:10|8633.1|8621.1|8633.5|8621.5|8633.5|8621.5|8633.1|8621.1|0
1740499820000|2025-02-25 16:10:20|8633.3|8621.3|8634.1|8622.1|8634.1|8622.1|8633.3|8621.3|0
1740499830000|2025-02-25 16:10:30|8634|8622|8631.1|8619.1|8634|8622|8629|8617|7
1740499840000|2025-02-25 16:10:40|8631|8619|8631|8619|8631|8619|8631|8619|0
1740499850000|2025-02-25 16:10:50|8622|8610|8623.8|8611.8|8626.5|8614.5|8620.7|8608.7|7
1740499860000|2025-02-25 16:11:00|8623.9|8611.9|8625.9|8613.9|8625.9|8613.9|8621|8609|1
1740499870000|2025-02-25 16:11:10|8626.5|8614.5|8626.6|8614.6|8626.6|8614.6|8626.5|8614.5|1
1740499880000|2025-02-25 16:11:20|8626.1|8614.1|8626.1|8614.1|8626.1|8614.1|8626.1|8614.1|1
1740499900000|2025-02-25 16:11:40|8626|8614|8622.6|8610.6|8626|8614|8622.4|8610.4|3
1740499910000|2025-02-25 16:11:50|8627.3|8615.3|8617.5|8605.5|8628.3|8616.3|8617.5|8605.5|5
1740499920000|2025-02-25 16:12:00|8617.3|8605.3|8614.5|8602.5|8619|8607|8614.5|8602.5|3
1740499930000|2025-02-25 16:12:10|8613.4|8601.4|8609.8|8597.8|8613.4|8601.4|8609.8|8597.8|1
1740499940000|2025-02-25 16:12:20|8609.1|8597.1|8609.6|8597.6|8610.2|8598.2|8604.6|8592.6|4
1740499950000|2025-02-25 16:12:30|8610.1|8598.1|8600.3|8588.3|8611|8599|8599.5|8587.5|4
1740499960000|2025-02-25 16:12:40|8599|8587|8599.9|8587.9|8600.2|8588.2|8598.9|8586.9|0
1740499970000|2025-02-25 16:12:50|8597.9|8585.9|8613.8|8601.8|8613.8|8601.8|8597.1|8585.9|9
1740499980000|2025-02-25 16:13:00|8614.6|8602.6|8616.9|8608.9|8617.1|8608.9|8614.6|8602.6|0
1740499990000|2025-02-25 16:13:10|8617.2|8609.2|8625.2|8613.2|8625.2|8613.2|8617.2|8609.2|3
1740500000000|2025-02-25 16:13:20|8625|8613|8614.7|8602.7|8625|8613|8614.7|8602.7|3
1740500010000|2025-02-25 16:13:30|8615.1|8603.1|8615.5|8603.5|8615.6|8603.6|8614.7|8602.7|1
1740500020000|2025-02-25 16:13:40|8615.4|8603.4|8615.4|8603.4|8615.4|8603.4|8615.4|8603.4|0
1740500030000|2025-02-25 16:13:50|8615.2|8603.2|8613.8|8605.8|8616.2|8605.8|8613.8|8603.2|1
1740500040000|2025-02-25 16:14:00|8613.6|8605.6|8620.8|8608.8|8620.8|8608.8|8613.6|8604.1|2
1740500050000|2025-02-25 16:14:10|8622.1|8610.1|8622.6|8610.6|8622.6|8610.6|8622.1|8610.1|0
1740500060000|2025-02-25 16:14:20|8623.2|8611.2|8623.2|8611.2|8623.2|8611.2|8623.2|8611.2|1
1740500080000|2025-02-25 16:14:40|8625.2|8613.2|8629.9|8617.9|8629.9|8617.9|8623.6|8611.7|8
1740500090000|2025-02-25 16:14:50|8629.5|8617.5|8628.7|8616.7|8629.5|8617.5|8628.7|8616.7|2
1740500100000|2025-02-25 16:15:00|8628.8|8616.8|8639.6|8631.6|8640|8633.3|8628.8|8616.8|8
1740500110000|2025-02-25 16:15:10|8639.7|8631.7|8640.4|8628.4|8648.9|8640.9|8639.7|8628.4|8
1740500120000|2025-02-25 16:15:20|8641.6|8629.6|8642.8|8630.8|8642.8|8630.8|8641.6|8629.6|0
1740500130000|2025-02-25 16:15:30|8642.6|8630.6|8643.5|8631.5|8643.5|8631.5|8641.7|8629.7|0
1740500140000|2025-02-25 16:15:40|8644.7|8632.7|8643|8635|8644.7|8635|8643|8632.7|0
1740500150000|2025-02-25 16:15:50|8647.9|8635.9|8645.6|8633.6|8648.4|8640.4|8645.6|8633.6|5
1740500160000|2025-02-25 16:16:00|8647.4|8635.4|8646.4|8634.4|8647.4|8635.4|8646.4|8634.4|0
1740500170000|2025-02-25 16:16:10|8644.1|8636.1|8646.2|8634.2|8647.5|8636.1|8639.2|8629.8|11
1740500180000|2025-02-25 16:16:20|8647.4|8635.4|8674.6|8662.6|8674.8|8662.8|8647.4|8635.4|18
1740500190000|2025-02-25 16:16:30|8674.5|8662.5|8672.4|8660.4|8674.9|8662.9|8667.5|8655.5|5
1740500200000|2025-02-25 16:16:40|8673.2|8661.2|8668.9|8660.9|8673.9|8661.9|8668.9|8659.9|0
1740500210000|2025-02-25 16:16:50|8676|8664|8675.9|8663.9|8676.4|8664.4|8668|8656|5
1740500220000|2025-02-25 16:17:00|8676.2|8664.2|8680.3|8668.3|8682.1|8670.1|8676.2|8664.2|2
1740500230000|2025-02-25 16:17:10|8680.2|8668.2|8681.6|8669.6|8681.6|8669.6|8680.2|8668.2|0
1740500240000|2025-02-25 16:17:20|8681.2|8669.2|8682.1|8674.1|8682.1|8676.1|8681.2|8669.2|1
1740500250000|2025-02-25 16:17:30|8683.5|8676.1|8681.6|8669.6|8683.5|8676.1|8681.2|8669.2|2
1740500260000|2025-02-25 16:17:40|8682.1|8670.1|8687.4|8675.4|8687.9|8675.9|8682.1|8670.1|3
1740500270000|2025-02-25 16:17:50|8683.2|8671.2|8689.3|8677.3|8689.7|8677.7|8681.6|8669.6|4
1740500280000|2025-02-25 16:18:00|8690.8|8678.8|8695.3|8683.3|8695.3|8683.3|8690.2|8678.2|1
1740500290000|2025-02-25 16:18:10|8694.6|8682.6|8688.5|8676.5|8694.6|8682.6|8688.1|8676.1|3
1740500300000|2025-02-25 16:18:20|8687.6|8675.6|8673.8|8661.8|8687.6|8675.6|8673.8|8661.8|0
1740500310000|2025-02-25 16:18:30|8665.8|8653.8|8665.3|8653.3|8665.8|8653.8|8661.1|8649.1|2
1740500320000|2025-02-25 16:18:40|8663.7|8655.7|8656.5|8644.5|8663.7|8655.7|8656.3|8644.3|3
1740500330000|2025-02-25 16:18:50|8653.7|8645.7|8653.3|8645.3|8653.7|8645.7|8653.3|8645.3|0
1740500340000|2025-02-25 16:19:00|8653|8645|8649.9|8637.9|8653|8645.4|8646.8|8634.8|4
1740500350000|2025-02-25 16:19:10|8650.7|8638.7|8642.4|8630.4|8654.2|8642.6|8641.7|8629.7|3
1740500360000|2025-02-25 16:19:20|8641.8|8629.8|8640.8|8628.8|8641.8|8629.8|8640.8|8628.8|0
1740500370000|2025-02-25 16:19:30|8639.3|8631.3|8648.8|8640.8|8651.2|8640.8|8639.3|8631.3|1
1740500380000|2025-02-25 16:19:40|8648.1|8636.1|8644|8632|8648.1|8636.1|8641.8|8629.8|16
1740500390000|2025-02-25 16:19:50|8642.5|8630.5|8640.1|8628.1|8642.5|8630.5|8640.1|8628.1|0
1740500400000|2025-02-25 16:20:00|8640|8628|8638.5|8630.5|8652.3|8640.3|8638.5|8628|3
1740500410000|2025-02-25 16:20:10|8640.9|8628.9|8631|8619|8640.9|8630.9|8631|8619|3
1740500420000|2025-02-25 16:20:20|8629.8|8617.8|8635.4|8627.4|8636.1|8627.4|8628.5|8616.5|2
1740500430000|2025-02-25 16:20:30|8641|8629|8641|8629|8641|8629|8641|8629|2
1740500440000|2025-02-25 16:20:40|8648.2|8636.2|8657.3|8645.3|8657.3|8645.3|8648.2|8636.2|8
1740500450000|2025-02-25 16:20:50|8656.8|8644.8|8674|8662|8676.7|8664.7|8652.3|8640.3|6
1740500460000|2025-02-25 16:21:00|8673.8|8661.8|8673.5|8661.5|8673.8|8661.8|8660.1|8648.1|4
1740500470000|2025-02-25 16:21:10|8676.9|8664.9|8681.1|8669.1|8681.1|8669.1|8676.9|8664.9|1
1740500480000|2025-02-25 16:21:20|8682|8670|8677.9|8669.9|8682.3|8670.3|8677.8|8669.8|2
1740500490000|2025-02-25 16:21:30|8681.7|8669.7|8695|8683|8695|8683|8681.3|8669.3|11
1740500500000|2025-02-25 16:21:40|8690.9|8678.9|8680.4|8668.4|8690.9|8678.9|8680|8668|7
1740500510000|2025-02-25 16:21:50|8674.6|8662.6|8677.8|8669.8|8678.8|8669.8|8674.6|8662.6|1
1740500520000|2025-02-25 16:22:00|8676.1|8664.1|8676.6|8664.6|8676.6|8664.6|8674.3|8662.3|2
1740500530000|2025-02-25 16:22:10|8678.3|8666.3|8681.8|8669.8|8682.6|8670.6|8678.3|8666.3|1
1740500540000|2025-02-25 16:22:20|8681.3|8669.3|8682.6|8670.6|8682.6|8672.9|8678|8668.9|0
1740500550000|2025-02-25 16:22:30|8682.5|8670.5|8691.2|8679.2|8691.2|8679.2|8680.1|8670.5|2
1740500560000|2025-02-25 16:22:40|8696.1|8684.1|8709.4|8697.4|8709.4|8697.4|8695.8|8683.8|6
1740500570000|2025-02-25 16:22:50|8709|8697|8698.2|8686.2|8709.4|8697.4|8694.6|8685.2|2
1740500580000|2025-02-25 16:23:00|8698.4|8686.4|8700.9|8688.9|8700.9|8688.9|8698.4|8686.4|0
1740500590000|2025-02-25 16:23:10|8701.4|8689.4|8701.4|8689.4|8701.4|8689.4|8701.4|8689.4|1
1740500600000|2025-02-25 16:23:20|8701.8|8689.8|8700.7|8688.7|8702.8|8690.8|8700.7|8688.7|0
1740500610000|2025-02-25 16:23:30|8701.1|8689.1|8710.8|8698.8|8710.8|8698.8|8701.1|8689.1|2
1740500620000|2025-02-25 16:23:40|8709.9|8697.9|8712.1|8700.1|8716.3|8704.3|8703.3|8691.3|5
1740500630000|2025-02-25 16:23:50|8711.7|8699.7|8715.8|8703.8|8720.2|8708.2|8711.7|8699.7|10
1740500640000|2025-02-25 16:24:00|8715.7|8703.7|8686|8674|8716.1|8704.1|8681.7|8669.7|12
1740500650000|2025-02-25 16:24:10|8685.7|8673.7|8685.2|8673.2|8691.1|8679.1|8681.4|8669.4|3
1740500660000|2025-02-25 16:24:20|8687.8|8675.8|8687.9|8675.9|8688.8|8676.8|8686.6|8674.6|0
1740500670000|2025-02-25 16:24:30|8687.8|8675.8|8682.5|8670.5|8687.8|8675.8|8675.3|8663.3|1
1740500680000|2025-02-25 16:24:40|8681.8|8669.8|8668|8656|8681.8|8669.8|8668|8656|2
1740500690000|2025-02-25 16:24:50|8675|8663|8670.9|8658.9|8675.9|8663.9|8670.9|8658.9|6
1740500700000|2025-02-25 16:25:00|8671|8659|8667|8655|8671.3|8659.3|8666.5|8654.5|6
1740500710000|2025-02-25 16:25:10|8667.9|8655.9|8676|8664|8676.2|8664.2|8667.5|8655.5|2
1740500720000|2025-02-25 16:25:20|8676.5|8664.5|8679.8|8667.8|8680.2|8668.2|8675.3|8663.3|5
1740500730000|2025-02-25 16:25:30|8680.4|8668.4|8681.7|8669.7|8681.7|8669.7|8680|8668|1
1740500740000|2025-02-25 16:25:40|8681.4|8669.4|8700.1|8688.1|8703|8691|8679.6|8667.6|9
1740500750000|2025-02-25 16:25:50|8700.9|8688.9|8700.9|8688.9|8700.9|8688.9|8700.9|8688.9|1
1740500760000|2025-02-25 16:26:00|8701|8689|8702.6|8690.6|8704.2|8692.2|8701|8689|2
1740500770000|2025-02-25 16:26:10|8701.9|8689.9|8695.3|8683.3|8701.9|8689.9|8693.9|8681.9|2
1740500780000|2025-02-25 16:26:20|8691.6|8679.6|8687.3|8675.3|8691.6|8679.6|8686.9|8674.9|0
1740500790000|2025-02-25 16:26:30|8685.4|8673.4|8683.2|8671.2|8687.5|8675.5|8680.3|8668.3|6
1740500800000|2025-02-25 16:26:40|8684.9|8672.9|8684|8672|8686.4|8674.4|8683|8671|1
1740500810000|2025-02-25 16:26:50|8684.1|8672.1|8686.1|8674.1|8686.1|8674.1|8684.1|8672.1|1
1740500820000|2025-02-25 16:27:00|8685.9|8673.9|8684.7|8672.7|8686.7|8674.7|8684.2|8672.2|4
1740500830000|2025-02-25 16:27:10|8685.1|8673.1|8687.1|8675.1|8687.7|8675.7|8682|8670|8
1740500840000|2025-02-25 16:27:20|8687.5|8675.5|8686.9|8674.9|8687.7|8675.7|8686.9|8674.9|2
1740500850000|2025-02-25 16:27:30|8686.6|8674.6|8686.5|8674.5|8687.2|8675.2|8679.8|8667.8|3
1740500860000|2025-02-25 16:27:40|8689.3|8677.3|8684.6|8672.6|8689.3|8677.3|8683.3|8671.3|4
1740500870000|2025-02-25 16:27:50|8683.8|8671.8|8690.1|8678.1|8690.1|8678.1|8683.4|8671.4|1
1740500880000|2025-02-25 16:28:00|8690|8678|8682.9|8670.9|8690|8678|8682.9|8670.9|1
1740500890000|2025-02-25 16:28:10|8684.3|8672.3|8696.1|8684.1|8696.1|8684.1|8684.3|8672.3|3
1740500900000|2025-02-25 16:28:20|8697|8685|8686.5|8674.5|8700.6|8688.6|8686.5|8674.5|3
1740500910000|2025-02-25 16:28:30|8687|8675|8687|8675|8687|8675|8687|8675|0
1740500920000|2025-02-25 16:28:40|8688.6|8676.6|8695.2|8683.2|8695.2|8683.2|8688.6|8676.6|2
1740500930000|2025-02-25 16:28:50|8694.7|8682.7|8693.8|8681.8|8694.7|8682.7|8693.8|8681.8|0
1740500940000|2025-02-25 16:29:00|8693.4|8681.4|8699.4|8687.4|8699.4|8687.4|8693.4|8681.4|1
1740500950000|2025-02-25 16:29:10|8695.6|8687.6|8697.8|8685.8|8697.8|8687.6|8688.9|8676.9|7
1740500970000|2025-02-25 16:29:30|8692|8680|8687.9|8675.9|8692|8680|8687.7|8675.7|4
1740500980000|2025-02-25 16:29:40|8687.8|8675.8|8690.7|8678.7|8690.7|8678.7|8687.8|8675.8|1
1740500990000|2025-02-25 16:29:50|8693.5|8681.5|8704.1|8692.1|8704.1|8692.1|8693.1|8681.1|2
1740501000000|2025-02-25 16:30:00|8705.1|8693.1|8702.3|8690.3|8705.1|8693.1|8702.3|8690.3|0
1740501010000|2025-02-25 16:30:10|8700.9|8688.9|8695.7|8683.7|8700.9|8688.9|8695.7|8683.7|1
1740501020000|2025-02-25 16:30:20|8695.6|8683.6|8684.7|8672.7|8695.6|8683.6|8684.7|8672.7|4
1740501030000|2025-02-25 16:30:30|8684.3|8672.3|8680.2|8668.2|8686.1|8674.1|8680.2|8668.2|1
1740501040000|2025-02-25 16:30:40|8682.1|8670.1|8681.6|8669.6|8682.1|8670.1|8681.6|8669.6|2
1740501050000|2025-02-25 16:30:50|8679.1|8667.1|8681.6|8669.6|8681.6|8669.6|8679.1|8667.1|3
1740501060000|2025-02-25 16:31:00|8681.8|8669.8|8680.2|8668.2|8681.8|8669.8|8679.7|8667.7|3
1740501070000|2025-02-25 16:31:10|8680.6|8668.6|8675.1|8663.1|8681.2|8669.2|8675.1|8663.1|1
1740501080000|2025-02-25 16:31:20|8678.4|8666.4|8682.2|8670.2|8685.5|8673.5|8678.3|8666.3|8
1740501090000|2025-02-25 16:31:30|8680.6|8672.6|8678.9|8666.9|8680.6|8672.6|8677.7|8665.7|6
1740501100000|2025-02-25 16:31:40|8678.1|8666.1|8677.1|8665.1|8678.1|8666.1|8677.1|8665.1|0
1740501110000|2025-02-25 16:31:50|8677.8|8665.8|8678.6|8666.6|8678.6|8666.6|8677.8|8665.8|0
1740501120000|2025-02-25 16:32:00|8679.6|8667.6|8682.2|8670.2|8684.3|8672.3|8678.6|8667.6|3
1740501130000|2025-02-25 16:32:10|8682|8670|8663.1|8651.1|8682|8670|8652.1|8640.1|4
1740501140000|2025-02-25 16:32:20|8663.7|8651.7|8657.2|8645.2|8663.7|8651.7|8656.8|8644.8|2
1740501150000|2025-02-25 16:32:30|8657.3|8645.3|8655.3|8643.3|8657.3|8645.3|8655.2|8643.2|1
1740501160000|2025-02-25 16:32:40|8654.2|8642.2|8653.4|8641.4|8654.2|8642.2|8652.4|8640.4|0
1740501170000|2025-02-25 16:32:50|8654.4|8642.4|8673.5|8661.5|8673.5|8661.5|8654|8642|11
1740501180000|2025-02-25 16:33:00|8673.7|8661.7|8672.3|8660.3|8673.7|8661.7|8672.3|8660.3|2
1740501190000|2025-02-25 16:33:10|8673.7|8661.7|8683.3|8671.3|8683.3|8671.3|8673.7|8661.7|1
1740501200000|2025-02-25 16:33:20|8685.1|8673.1|8684.6|8672.6|8686|8674|8684.1|8672.1|2
1740501210000|2025-02-25 16:33:30|8685.4|8673.4|8680.5|8668.5|8687|8675|8677|8665|7
1740501220000|2025-02-25 16:33:40|8678.2|8666.2|8676.5|8664.5|8681.5|8669.5|8671.6|8659.6|5
1740501230000|2025-02-25 16:33:50|8680.7|8668.7|8667.7|8655.7|8681.2|8669.2|8667.7|8655.7|2
1740501240000|2025-02-25 16:34:00|8667.2|8655.2|8671.2|8659.2|8671.2|8659.2|8667.2|8655.2|2
1740501250000|2025-02-25 16:34:10|8671.9|8663.9|8671.9|8663.9|8671.9|8663.9|8671.9|8663.9|0
1740501260000|2025-02-25 16:34:20|8672|8664|8679|8667|8679|8667|8672|8663.6|2
1740501270000|2025-02-25 16:34:30|8679.5|8667.5|8679.5|8671.5|8680|8671.5|8677|8666.2|1
1740501280000|2025-02-25 16:34:40|8678|8672|8689.9|8677.9|8692.7|8683.1|8677.5|8665.5|5
1740501290000|2025-02-25 16:34:50|8690|8678|8688.9|8676.9|8690.2|8678.2|8687.1|8675.1|7
1740501300000|2025-02-25 16:35:00|8688.6|8676.6|8688.6|8676.6|8688.6|8676.6|8688.6|8676.6|0
1740501310000|2025-02-25 16:35:10|8687.8|8675.8|8685.3|8673.3|8687.8|8675.8|8680.2|8668.2|3
1740501320000|2025-02-25 16:35:20|8685.9|8673.9|8709.8|8701.8|8710.1|8701.8|8685.9|8673.9|15
1740501330000|2025-02-25 16:35:30|8710.2|8702.2|8709.5|8697.5|8710.2|8702.2|8709.5|8697.5|1
1740501340000|2025-02-25 16:35:40|8710.1|8698.1|8703.5|8691.5|8711.2|8699.2|8702.9|8690.9|2
1740501350000|2025-02-25 16:35:50|8702.8|8690.8|8708.5|8700.5|8709.4|8700.5|8702.8|8690.8|2
1740501360000|2025-02-25 16:36:00|8708.9|8700.9|8710.2|8698.2|8713.7|8702.3|8708.9|8698.2|3
1740501370000|2025-02-25 16:36:10|8712.2|8700.2|8701.6|8689.6|8712.2|8700.2|8701.6|8689.6|4
1740501380000|2025-02-25 16:36:20|8704.5|8692.5|8711.1|8699.1|8713.2|8701.2|8704.5|8692.5|2
1740501390000|2025-02-25 16:36:30|8710.8|8704.8|8715.2|8703.2|8716|8704.8|8710.8|8700.7|5
1740501400000|2025-02-25 16:36:40|8715.7|8703.7|8713.5|8701.5|8715.7|8703.7|8713.3|8701.3|0
1740501410000|2025-02-25 16:36:50|8711.8|8699.8|8721.3|8715.3|8723|8715.3|8707.5|8695.5|10
1740501420000|2025-02-25 16:37:00|8720.7|8714.7|8716|8710|8721.8|8714.7|8713.2|8702.8|7
1740501430000|2025-02-25 16:37:10|8716.3|8710.3|8718|8710|8721.5|8710.3|8716.3|8708.5|1
1740501440000|2025-02-25 16:37:20|8718.4|8710.4|8718|8710|8718.4|8710.4|8718|8710|0
1740501450000|2025-02-25 16:37:30|8718.4|8710.4|8718.1|8710.1|8719.8|8712|8717.6|8707.3|8
1740501460000|2025-02-25 16:37:40|8718|8710|8716.1|8708.1|8718.9|8710.5|8716.1|8706.4|3
1740501470000|2025-02-25 16:37:50|8717.3|8709.3|8717|8711|8717.4|8711|8717|8709.3|4
1740501480000|2025-02-25 16:38:00|8718.9|8710.9|8717.3|8705.3|8721.2|8711.9|8717.3|8705.3|12
1740501490000|2025-02-25 16:38:10|8717.4|8705.4|8734.1|8726.1|8744.9|8732.9|8713.6|8704|13
1740501500000|2025-02-25 16:38:20|8733.3|8725.3|8736.8|8724.8|8741.1|8729.1|8733.2|8721.3|8
1740501510000|2025-02-25 16:38:30|8737.2|8725.2|8734.6|8722.6|8737.2|8729.6|8734.1|8722.1|3
1740501520000|2025-02-25 16:38:40|8734.7|8722.7|8726.6|8714.6|8736.5|8724.5|8725.8|8713.8|4
1740501530000|2025-02-25 16:38:50|8726.9|8714.9|8724.6|8712.6|8728.4|8716.4|8723.1|8711.1|4
1740501540000|2025-02-25 16:39:00|8724.4|8712.4|8725.2|8713.2|8728.3|8716.3|8724.4|8712.4|5
1740501550000|2025-02-25 16:39:10|8726|8714|8727|8715|8727.1|8715.1|8717.8|8709.8|36
1740501560000|2025-02-25 16:39:20|8727.5|8715.5|8732.4|8720.4|8732.4|8720.4|8727.1|8715.5|8
1740501570000|2025-02-25 16:39:30|8732.2|8720.2|8731.4|8719.4|8732.2|8720.2|8731.3|8719.3|4
1740501580000|2025-02-25 16:39:40|8731.3|8719.3|8730.1|8718.1|8733|8721|8729.1|8717.1|6
1740501590000|2025-02-25 16:39:50|8730.6|8718.6|8731.6|8719.6|8731.6|8721.1|8729.1|8718.1|3
1740501600000|2025-02-25 16:40:00|8729.1|8721.1|8724.9|8712.9|8731.6|8721.1|8724.9|8712.9|3
1740501610000|2025-02-25 16:40:10|8724.5|8712.5|8729.3|8717.3|8729.3|8717.3|8722|8712.5|11
1740501620000|2025-02-25 16:40:20|8727.7|8721.7|8725.3|8713.3|8727.7|8721.7|8721.6|8712.5|5
1740501630000|2025-02-25 16:40:30|8725.9|8713.9|8725.1|8713.1|8726|8716.9|8722.7|8713.1|1
1740501640000|2025-02-25 16:40:40|8725.2|8713.2|8722.7|8714.7|8725.2|8715.1|8722.6|8713.2|1
1740501650000|2025-02-25 16:40:50|8722.5|8714.5|8722.8|8714.8|8722.8|8714.8|8722.3|8714.3|8
1740501660000|2025-02-25 16:41:00|8722.7|8714.7|8721.8|8715.8|8729|8717|8720.2|8714.2|10
1740501670000|2025-02-25 16:41:10|8721.3|8715.3|8728.3|8716.3|8728.3|8717.5|8721.3|8715.3|2
1740501680000|2025-02-25 16:41:20|8727.8|8715.8|8735.9|8723.9|8735.9|8723.9|8727|8715|2
1740501690000|2025-02-25 16:41:30|8734.9|8726.9|8736.4|8728.4|8736.4|8728.4|8734.9|8726.9|1
1740501700000|2025-02-25 16:41:40|8736.6|8724.6|8733.4|8721.4|8736.6|8724.6|8731.3|8719.3|1
1740501710000|2025-02-25 16:41:50|8732.7|8720.7|8734.8|8722.8|8736.3|8728.3|8732.4|8720.4|2
1740501720000|2025-02-25 16:42:00|8734.3|8722.3|8739.8|8733.8|8740.5|8733.8|8734.3|8722.3|9
1740501730000|2025-02-25 16:42:10|8738.8|8730.8|8733.3|8725.3|8741.4|8731.8|8732.8|8721.8|4
1740501740000|2025-02-25 16:42:20|8734.3|8722.3|8734.9|8728.9|8734.9|8728.9|8732.8|8722.3|3
1740501750000|2025-02-25 16:42:30|8735.3|8729.3|8739.5|8731.5|8741.9|8731.5|8735.3|8728|6
1740501760000|2025-02-25 16:42:40|8740.4|8732.4|8747.7|8739.7|8750.6|8739.8|8740.2|8732.4|11
1740501770000|2025-02-25 16:42:50|8747.6|8739.6|8740|8732|8752.1|8745.5|8740|8731.3|48
1740501780000|2025-02-25 16:43:00|8739.8|8731.8|8745.3|8737.3|8750.7|8738.7|8738.7|8729.3|8
1740501790000|2025-02-25 16:43:10|8744.5|8736.5|8752.2|8744.2|8754.9|8745.2|8744.2|8733.3|7
1740501800000|2025-02-25 16:43:20|8760.4|8748.4|8755|8747|8760.9|8751.3|8754.1|8744.7|21
1740501810000|2025-02-25 16:43:30|8754.9|8746.9|8753.4|8741.4|8761|8754.5|8753.3|8741.4|12
1740501820000|2025-02-25 16:43:40|8752.9|8740.9|8752.2|8740.2|8761.8|8750|8751.6|8739.6|6
1740501830000|2025-02-25 16:43:50|8749.8|8741.8|8750.1|8742.1|8753.9|8742.1|8749.5|8739|3
1740501840000|2025-02-25 16:44:00|8742.2|8730.2|8749.1|8743.1|8756.2|8745.1|8741.7|8729.7|10
1740501850000|2025-02-25 16:44:10|8751.6|8743.6|8750.7|8744.7|8757|8745.5|8750.7|8743.6|2
1740501860000|2025-02-25 16:44:20|8750.4|8744.4|8747.7|8735.7|8750.4|8744.4|8739.9|8733.9|3
1740501870000|2025-02-25 16:44:30|8748.3|8736.3|8752.2|8740.2|8754.9|8744.5|8746.1|8735.9|2
1740501880000|2025-02-25 16:44:40|8751.4|8739.4|8751.3|8739.3|8752.2|8740.2|8748.1|8739|4
1740501890000|2025-02-25 16:44:50|8750.9|8738.9|8751|8739|8751.8|8739.8|8750.5|8738.5|0
1740501900000|2025-02-25 16:45:00|8745|8733|8743.7|8731.7|8751|8739|8741.4|8729.4|7
1740501910000|2025-02-25 16:45:10|8743.6|8731.6|8749.5|8737.5|8749.5|8737.5|8742.6|8730.6|5
1740501920000|2025-02-25 16:45:20|8750.1|8742.1|8749.6|8737.6|8754.7|8745.1|8749.6|8737.6|12
1740501930000|2025-02-25 16:45:30|8749.7|8737.7|8762.5|8756.5|8763.3|8756.5|8749.7|8737.7|14
1740501940000|2025-02-25 16:45:40|8763.1|8755.1|8752.4|8740.4|8763.1|8755.1|8752.4|8740.4|9
1740501950000|2025-02-25 16:45:50|8755.4|8743.4|8752.5|8740.5|8755.4|8743.4|8751.9|8739.9|2
1740501960000|2025-02-25 16:46:00|8753.5|8741.5|8752.8|8740.8|8755.3|8743.7|8751.3|8740.8|3
1740501970000|2025-02-25 16:46:10|8750.3|8742.3|8736.2|8728.2|8750.3|8742.3|8736.2|8726.3|20
1740501980000|2025-02-25 16:46:20|8737.7|8725.7|8741.7|8729.7|8741.7|8734.6|8734.1|8722.1|8
1740501990000|2025-02-25 16:46:30|8740.2|8732.2|8761.7|8749.7|8762.8|8750.8|8740.2|8731.6|13
1740502000000|2025-02-25 16:46:40|8763.1|8751.1|8753.4|8741.4|8763.4|8754.4|8753.4|8741.4|9
1740502010000|2025-02-25 16:46:50|8749.5|8741.5|8752.9|8744.9|8753.9|8744.9|8749.5|8741.5|3
1740502020000|2025-02-25 16:47:00|8752.8|8746.8|8747.6|8735.6|8752.8|8746.8|8744.2|8732.6|5
1740502030000|2025-02-25 16:47:10|8748.1|8736.1|8759.4|8747.4|8760.7|8748.7|8746.6|8734.6|28
1740502040000|2025-02-25 16:47:20|8755.5|8747.5|8762.9|8756.9|8764.4|8757|8754.7|8746|28
1740502050000|2025-02-25 16:47:30|8764.3|8756.3|8773.4|8761.4|8773.4|8761.4|8761.8|8750.5|13
1740502060000|2025-02-25 16:47:40|8772.4|8764.4|8772.8|8764.8|8774|8766.4|8767.1|8755.1|32
1740502070000|2025-02-25 16:47:50|8772.4|8764.4|8786.1|8774.1|8788.7|8776.7|8772.4|8760.7|15
1740502080000|2025-02-25 16:48:00|8786.4|8774.4|8778.7|8766.7|8791.5|8782|8775|8763.4|27
1740502090000|2025-02-25 16:48:10|8778.2|8766.2|8770.4|8764.4|8779.6|8773|8767.9|8759.9|21
1740502100000|2025-02-25 16:48:20|8770.9|8764.9|8778.7|8766.7|8780.1|8768.1|8769.4|8762.9|14
1740502110000|2025-02-25 16:48:30|8779.1|8767.1|8785.3|8777.3|8785.5|8778.9|8779.1|8767.1|12
1740502120000|2025-02-25 16:48:40|8783.9|8777.9|8791.3|8783.3|8793.7|8783.3|8783.9|8775.1|29
1740502130000|2025-02-25 16:48:50|8791.4|8783.4|8789.7|8783.7|8792.9|8786.9|8788|8779|9
1740502140000|2025-02-25 16:49:00|8789.6|8783.6|8779|8773|8790.6|8784.1|8778.9|8771.6|38
1740502150000|2025-02-25 16:49:10|8778.9|8772.9|8773|8765|8781.9|8775.9|8770.4|8761.4|28
1740502160000|2025-02-25 16:49:20|8772.9|8764.9|8777.9|8771.9|8778.7|8771.9|8772.8|8764.8|11
1740502170000|2025-02-25 16:49:30|8780.6|8768.6|8780.2|8772.2|8781.8|8775.3|8776.9|8768.6|28
1740502180000|2025-02-25 16:49:40|8781.9|8773.9|8790.3|8784.3|8792.3|8784.3|8781.9|8773.2|23
1740502190000|2025-02-25 16:49:50|8790.2|8784.2|8786.5|8778.5|8790.9|8784.2|8782.1|8774.4|17
1740502200000|2025-02-25 16:50:00|8789.9|8777.9|8789.9|8781.9|8795.2|8785.6|8789.4|8777.7|28
1740502210000|2025-02-25 16:50:10|8793.3|8781.3|8788.4|8782.4|8793.3|8782.4|8788.4|8781.3|1
1740502220000|2025-02-25 16:50:20|8788|8782|8797.5|8785.5|8798.5|8786.5|8787.9|8781.9|6
1740502230000|2025-02-25 16:50:30|8797.9|8785.9|8792.8|8786.8|8798.4|8787.5|8792.8|8785.9|0
1740502240000|2025-02-25 16:50:40|8793.6|8787.6|8792.9|8786.9|8797.9|8789.9|8792.9|8784.8|3
1740502250000|2025-02-25 16:50:50|8792.4|8786.4|8804.9|8792.9|8804.9|8793.8|8792.4|8786.4|8
1740502260000|2025-02-25 16:51:00|8804.5|8792.5|8804.4|8792.4|8804.5|8792.5|8800.5|8791|0
1740502270000|2025-02-25 16:51:10|8803.9|8791.9|8794.4|8782.4|8803.9|8791.9|8794.4|8782.4|3
1740502280000|2025-02-25 16:51:20|8794.9|8782.9|8796.5|8784.5|8796.6|8789.2|8793.6|8782.1|2
1740502290000|2025-02-25 16:51:30|8795.4|8783.4|8795.7|8783.7|8795.7|8783.7|8795.4|8783.4|0
1740502300000|2025-02-25 16:51:40|8792.9|8784.9|8796.1|8784.1|8796.8|8784.9|8792.3|8783.8|0
1740502310000|2025-02-25 16:51:50|8785.5|8773.5|8774.4|8762.4|8785.5|8773.5|8773.8|8761.8|13
1740502320000|2025-02-25 16:52:00|8774|8762|8764.6|8758.6|8774|8762|8764.6|8757.2|6
1740502330000|2025-02-25 16:52:10|8764.1|8758.1|8758|8746|8766.4|8758.6|8756.4|8744.4|4
1740502340000|2025-02-25 16:52:20|8757.1|8745.1|8760.3|8748.3|8761.9|8749.9|8756.4|8744.4|1
1740502350000|2025-02-25 16:52:30|8759.6|8751.6|8764.6|8756.6|8768.9|8756.9|8759.6|8751.6|2
1740502360000|2025-02-25 16:52:40|8768.6|8757.2|8772.3|8760.3|8772.3|8760.3|8762.2|8750.2|4
1740502370000|2025-02-25 16:52:50|8772.4|8760.4|8774.3|8762.3|8774.9|8765.9|8772.4|8760.4|3
1740502380000|2025-02-25 16:53:00|8774.9|8762.9|8770.1|8762.1|8776.4|8764.4|8770.1|8760.9|3
1740502390000|2025-02-25 16:53:10|8769.3|8761.3|8774.4|8762.4|8774.8|8762.8|8763.5|8751.5|7
1740502400000|2025-02-25 16:53:20|8774.3|8762.3|8767.8|8755.8|8774.3|8762.3|8766.2|8754.2|3
1740502410000|2025-02-25 16:53:30|8770.5|8758.5|8772.6|8760.6|8773.9|8761.9|8770.1|8758.1|3
1740502420000|2025-02-25 16:53:40|8772.2|8760.2|8771.1|8759.1|8773.5|8761.5|8771|8759|2
1740502430000|2025-02-25 16:53:50|8770.5|8758.5|8770.4|8758.4|8772.2|8760.2|8770|8758|0
1740502440000|2025-02-25 16:54:00|8769.1|8757.1|8770.9|8758.9|8770.9|8758.9|8760.9|8748.9|7
1740502450000|2025-02-25 16:54:10|8771.1|8759.1|8767.1|8759.1|8771.1|8759.1|8767.1|8758.3|1
1740502460000|2025-02-25 16:54:20|8766.9|8758.9|8764.1|8752.1|8766.9|8758.9|8759.5|8747.5|4
1740502470000|2025-02-25 16:54:30|8765.6|8753.6|8766|8754|8770.6|8758.6|8765.2|8753.2|1
1740502480000|2025-02-25 16:54:40|8765.6|8753.6|8766|8754|8766|8754|8765.6|8753.6|0
1740502490000|2025-02-25 16:54:50|8768.6|8756.6|8770.3|8758.3|8770.5|8758.5|8766.5|8754.5|3
1740502500000|2025-02-25 16:55:00|8770.5|8758.5|8770.3|8758.3|8770.5|8758.5|8769.8|8757.8|1
1740502510000|2025-02-25 16:55:10|8770.5|8758.5|8772.3|8760.3|8774.4|8762.4|8770.5|8758.5|2
1740502540000|2025-02-25 16:55:40|8769.5|8757.5|8769.5|8757.5|8769.5|8757.5|8769.5|8757.5|0
1740502550000|2025-02-25 16:55:50|8767.1|8759.1|8765|8759|8767.1|8759.1|8765|8759|0
1740502560000|2025-02-25 16:56:00|8764.7|8758.7|8764.6|8756.6|8767.7|8758.7|8764.6|8754.1|2
1740502570000|2025-02-25 16:56:10|8764.7|8756.7|8768.9|8756.9|8768.9|8756.9|8764.7|8756.7|1
1740502580000|2025-02-25 16:56:20|8768.5|8756.5|8768.5|8756.5|8768.5|8756.5|8768.5|8756.5|0
1740502590000|2025-02-25 16:56:30|8768.6|8756.6|8768.6|8756.6|8768.6|8756.6|8768.6|8756.6|0
1740502610000|2025-02-25 16:56:50|8768.2|8756.2|8767.9|8755.9|8768.2|8756.2|8767.9|8755.9|0
1740502620000|2025-02-25 16:57:00|8768.3|8756.3|8761.6|8755.6|8768.3|8756.3|8761.6|8755|3
1740502630000|2025-02-25 16:57:10|8760.7|8754.7|8758.8|8746.8|8760.7|8754.7|8758.8|8746.8|4
1740502640000|2025-02-25 16:57:20|8757.6|8745.6|8757.2|8745.2|8757.7|8745.7|8757.2|8745.2|2
1740502650000|2025-02-25 16:57:30|8751.7|8745.7|8751.7|8745.7|8751.7|8745.7|8751.7|8745.7|0
1740502660000|2025-02-25 16:57:40|8754|8746|8753.2|8741.2|8755|8746|8749.8|8741.2|12
1740502680000|2025-02-25 16:58:00|8751.7|8743.7|8751.7|8743.7|8751.7|8743.7|8751.7|8743.7|0
1740502700000|2025-02-25 16:58:20|8749.9|8743.9|8752.2|8744.2|8752.2|8744.2|8749.9|8743.9|2
1740502710000|2025-02-25 16:58:30|8750.3|8744.3|8749.7|8741.7|8752|8744.8|8747.1|8741.1|8
1740502720000|2025-02-25 16:58:40|8749.6|8741.6|8749.6|8741.6|8749.6|8741.6|8749.6|8741.6|0
1740502730000|2025-02-25 16:58:50|8749.1|8743.1|8747.7|8741.7|8752.5|8746.5|8747.7|8741.7|7
1740502740000|2025-02-25 16:59:00|8747.8|8741.8|8747.8|8741.8|8747.8|8741.8|8747.8|8741.8|5
1740502750000|2025-02-25 16:59:10|8747.6|8741.6|8747.5|8741.5|8749.3|8742.1|8747.1|8741.1|2
1740502760000|2025-02-25 16:59:20|8747.1|8741.1|8753.3|8745.3|8754.4|8745.3|8746.6|8740.6|8
1740502770000|2025-02-25 16:59:30|8753.5|8745.5|8753.8|8747.8|8753.8|8747.8|8753.5|8745.5|0
1740502780000|2025-02-25 16:59:40|8753.7|8745.7|8752.9|8744.9|8753.7|8745.7|8752.9|8744.9|2
1740502790000|2025-02-25 16:59:50|8752.8|8744.8|8762.4|8754.4|8764|8755|8752.8|8744.8|1
1740502800000|2025-02-25 17:00:00|8763.1|8751.1|8768.4|8760.4|8770.9|8760.4|8761.4|8751.1|2
1740502810000|2025-02-25 17:00:10|8769.3|8763.3|8775.4|8767.4|8775.4|8767.4|8769.3|8763.3|1
1740502820000|2025-02-25 17:00:20|8776.2|8768.2|8777.7|8771.7|8777.7|8771.7|8776.2|8768.2|2
1740502830000|2025-02-25 17:00:30|8777.6|8771.6|8787.4|8775.4|8787.4|8775.4|8777.6|8771.6|6
1740502840000|2025-02-25 17:00:40|8786.2|8774.2|8784.9|8772.9|8786.2|8774.2|8780.6|8768.6|2
1740502850000|2025-02-25 17:00:50|8784.3|8772.3|8785.3|8773.3|8786.4|8774.7|8782.1|8770.1|1
1740502860000|2025-02-25 17:01:00|8784.7|8772.7|8785.8|8773.8|8785.8|8773.8|8783.6|8771.6|0
1740502880000|2025-02-25 17:01:20|8786.1|8778.1|8785|8773|8789.3|8781.3|8783.8|8773|6
1740502890000|2025-02-25 17:01:30|8779.8|8773.8|8779.8|8773.8|8779.8|8773.8|8779.8|8773.8|0
1740502900000|2025-02-25 17:01:40|8778.1|8770.1|8781.3|8775.3|8786|8775.3|8778.1|8768.1|8
1740502910000|2025-02-25 17:01:50|8781.6|8775.6|8783.3|8775.3|8784.6|8775.6|8781.6|8772.6|1
1740502920000|2025-02-25 17:02:00|8783.4|8775.4|8783.6|8771.6|8784|8775.4|8783.4|8771.6|0
1740502930000|2025-02-25 17:02:10|8780.4|8772.4|8779.3|8771.3|8780.4|8772.4|8779.3|8771.3|0
1740502940000|2025-02-25 17:02:20|8779.5|8771.5|8781.5|8769.5|8782.8|8771.5|8777.3|8769|5
1740502950000|2025-02-25 17:02:30|8781|8769|8783.2|8771.2|8783.2|8771.2|8781|8769|0
1740502960000|2025-02-25 17:02:40|8782|8774|8782.2|8774.2|8782.2|8774.2|8782|8774|0
1740502970000|2025-02-25 17:02:50|8783.2|8771.2|8783.2|8771.2|8783.2|8771.2|8783.2|8771.2|0
1740502980000|2025-02-25 17:03:00|8781.9|8769.9|8781.9|8769.9|8781.9|8769.9|8781.9|8769.9|0
1740502990000|2025-02-25 17:03:10|8781.4|8769.4|8781.4|8769.4|8781.8|8769.8|8781.4|8769.4|1
1740503000000|2025-02-25 17:03:20|8781|8769|8778.2|8766.2|8781|8769|8778.2|8766.2|6
1740503010000|2025-02-25 17:03:30|8777.6|8765.6|8776.9|8764.9|8777.6|8765.6|8772.4|8764.4|1
1740503030000|2025-02-25 17:03:50|8776|8764|8775.1|8763.1|8776.8|8764.8|8775.1|8763.1|3
1740503040000|2025-02-25 17:04:00|8770.3|8758.3|8773.9|8761.9|8775.2|8763.2|8770.3|8758.3|8
1740503050000|2025-02-25 17:04:10|8773.5|8761.5|8773.9|8761.9|8773.9|8761.9|8773.5|8761.5|0
1740503070000|2025-02-25 17:04:30|8774.7|8762.7|8774.3|8762.3|8775.9|8763.9|8774.3|8762.3|1
1740503080000|2025-02-25 17:04:40|8774.4|8762.4|8773|8761|8774.4|8762.4|8768.1|8760.2|4
1740503100000|2025-02-25 17:05:00|8773.8|8761.8|8773.7|8761.7|8774.8|8763.8|8768.5|8761.7|2
1740503110000|2025-02-25 17:05:10|8766.2|8754.2|8761.9|8749.9|8766.2|8754.2|8761.9|8749.9|1
1740503130000|2025-02-25 17:05:30|8762|8750|8762|8750|8762|8750|8762|8750|0
1740503140000|2025-02-25 17:05:40|8761.7|8749.7|8761.2|8755.2|8761.7|8755.2|8761.2|8749.7|0
1740503160000|2025-02-25 17:06:00|8761.7|8755.7|8766|8754|8771.9|8760|8761.7|8754|3
1740503170000|2025-02-25 17:06:10|8763.6|8755.6|8763.6|8755.6|8763.6|8755.6|8763.6|8755.6|0
1740503180000|2025-02-25 17:06:20|8763.5|8755.5|8762.6|8754.6|8763.5|8755.5|8762.6|8754.6|1
1740503200000|2025-02-25 17:06:40|8763|8755|8763|8755|8763|8755|8763|8755|1
1740503240000|2025-02-25 17:07:20|8762.5|8756.5|8763|8755|8763|8756.5|8762.5|8755|1
1740503260000|2025-02-25 17:07:40|8761.6|8755.6|8761.6|8755.6|8761.6|8755.6|8761.6|8755.6|1
1740503270000|2025-02-25 17:07:50|8760.9|8754.9|8760.9|8754.9|8760.9|8754.9|8760.9|8754.9|0
1740503280000|2025-02-25 17:08:00|8760|8754|8764.4|8756.4|8765.5|8756.4|8753.5|8747.5|22
1740503290000|2025-02-25 17:08:10|8764.2|8758.2|8761.9|8749.9|8764.4|8758.4|8761.9|8749.9|5
1740503300000|2025-02-25 17:08:20|8763.8|8751.8|8760.5|8748.5|8763.9|8752.7|8760.5|8748.5|0
1740503310000|2025-02-25 17:08:30|8761.1|8749.1|8761.1|8749.1|8761.1|8749.1|8761.1|8749.1|1
1740503330000|2025-02-25 17:08:50|8758.7|8750.7|8758.7|8750.7|8758.7|8750.7|8758.7|8750.7|0
1740503340000|2025-02-25 17:09:00|8758.6|8750.6|8758.4|8752.4|8759.4|8753.2|8758.4|8750.6|1
1740503350000|2025-02-25 17:09:10|8758.8|8752.8|8758.8|8752.8|8758.8|8752.8|8758.8|8752.8|0
1740503360000|2025-02-25 17:09:20|8758.7|8752.7|8758.7|8752.7|8758.7|8752.7|8758.7|8752.7|1
1740503370000|2025-02-25 17:09:30|8759.4|8753.4|8762.5|8756.5|8764.1|8756.5|8759.4|8753.4|4
1740503390000|2025-02-25 17:09:50|8762.1|8750.1|8762.1|8750.1|8762.1|8750.1|8762.1|8750.1|1
1740503400000|2025-02-25 17:10:00|8757|8751|8757.1|8751.1|8757.5|8751.5|8755.5|8749.5|1
1740503430000|2025-02-25 17:10:30|8755.7|8749.1|8755.7|8749.7|8755.7|8749.7|8755.7|8749.1|5
1740503440000|2025-02-25 17:10:40|8755.9|8749.9|8755.9|8749.9|8755.9|8749.9|8755.9|8749.9|0
1740503450000|2025-02-25 17:10:50|8755.5|8749.5|8755.4|8749.4|8755.5|8749.5|8755.4|8749.4|0
1740503480000|2025-02-25 17:11:20|8758|8750|8758|8750|8758|8750|8758|8750|1
1740503490000|2025-02-25 17:11:30|8755.8|8749.8|8755.3|8749.3|8755.8|8749.8|8755.3|8749.3|1
1740503500000|2025-02-25 17:11:40|8755.2|8749.2|8755.2|8749.2|8755.2|8749.2|8755.2|8749.2|0
1740503520000|2025-02-25 17:12:00|8754.8|8748.8|8754.3|8748.3|8754.8|8748.8|8754.3|8748.3|1
1740503530000|2025-02-25 17:12:10|8755.7|8749.7|8756|8750|8756|8750|8755.7|8749.7|4
1740503540000|2025-02-25 17:12:20|8755.9|8749.9|8748.8|8742.8|8755.9|8749.9|8748.8|8742.8|29
1740503560000|2025-02-25 17:12:40|8749.2|8743.2|8751.5|8743.5|8751.5|8744.9|8749.2|8743.2|2
1740503570000|2025-02-25 17:12:50|8751.3|8745.3|8756.3|8748.3|8757.3|8748.3|8751.3|8745.3|1
1740503580000|2025-02-25 17:13:00|8755.9|8747.9|8756.4|8748.4|8757.6|8749.9|8755.9|8745.6|0
1740503590000|2025-02-25 17:13:10|8755.9|8749.9|8755.9|8749.9|8755.9|8749.9|8755.9|8749.9|0
1740503600000|2025-02-25 17:13:20|8757.6|8745.6|8756|8748|8757.6|8748.5|8756|8745.6|0
1740503620000|2025-02-25 17:13:40|8756.8|8744.8|8755.5|8747.5|8756.8|8747.5|8755.5|8744.6|0
1740503640000|2025-02-25 17:14:00|8756.5|8744.5|8755.4|8747.4|8756.5|8748.8|8754.8|8744.5|0
1740503660000|2025-02-25 17:14:20|8754|8749.4|8754.4|8748.4|8754.4|8749.4|8754|8748|1
1740503680000|2025-02-25 17:14:40|8756.4|8748.3|8755.5|8747.5|8756.4|8748.3|8755.5|8747.5|5
1740503690000|2025-02-25 17:14:50|8755.4|8749.4|8755.4|8749.4|8755.4|8749.4|8755.4|8749.4|0
1740503700000|2025-02-25 17:15:00|8753.4|8747.4|8763.1|8751.1|8763.1|8753.5|8753.4|8747.4|12
1740503710000|2025-02-25 17:15:10|8763.5|8751.5|8762.4|8754.4|8763.5|8754.4|8759.3|8751.5|1
1740503720000|2025-02-25 17:15:20|8762|8756|8760.7|8754.7|8762|8756|8760.7|8754.7|0
1740503730000|2025-02-25 17:15:30|8760.6|8754.6|8761.6|8755.6|8761.6|8755.6|8760.6|8754.6|1
1740503750000|2025-02-25 17:15:50|8758.7|8752.7|8758.3|8752.3|8758.7|8752.7|8758.3|8752.3|2
1740503760000|2025-02-25 17:16:00|8758.8|8752.8|8758.4|8752.4|8758.8|8752.8|8758.4|8752.4|0
1740503770000|2025-02-25 17:16:10|8757.1|8751.1|8754.7|8746.7|8758|8752|8754.7|8746.7|3
1740503780000|2025-02-25 17:16:20|8752.8|8746.8|8752.8|8746.8|8752.8|8746.8|8752.8|8746.8|0
1740503790000|2025-02-25 17:16:30|||||||||1
1740503810000|2025-02-25 17:16:50|8753.2|8747.2|8752.5|8746.5|8753.2|8747.2|8752.2|8744.3|3
1740503830000|2025-02-25 17:17:10|8752.4|8746.4|8753.8|8747.8|8753.9|8747.8|8752.4|8745.9|2
1740503840000|2025-02-25 17:17:20|8754.6|8748.6|8760.8|8752.8|8760.8|8752.8|8754.6|8748.6|3
1740503850000|2025-02-25 17:17:30|8761.2|8753.2|8758.9|8750.9|8761.3|8753.3|8758.9|8749.3|1
1740503860000|2025-02-25 17:17:40|8760.6|8752.6|8766|8758|8766|8758.4|8758.2|8750.7|8
1740503870000|2025-02-25 17:17:50|8768.8|8756.8|8764.4|8756.4|8768.8|8758.4|8764.4|8756.4|1
1740503890000|2025-02-25 17:18:10|8764.3|8756.3|8763.3|8751.3|8764.3|8756.3|8763.3|8751.3|2
1740503900000|2025-02-25 17:18:20|8759.3|8752.5|8762.1|8756.1|8762.1|8756.1|8759.3|8752.5|3
1740503910000|2025-02-25 17:18:30|8762.3|8756.3|8762.3|8756.3|8762.3|8756.3|8762.3|8756.3|0
1740503920000|2025-02-25 17:18:40|8769.1|8761.1|8770.3|8758.3|8770.3|8762.5|8768.5|8758.3|3
1740503930000|2025-02-25 17:18:50|8765.6|8759.6|8765.6|8759.6|8765.6|8759.6|8765.6|8759.6|0
1740503940000|2025-02-25 17:19:00|8765.4|8759.4|8767.2|8755.2|8767.2|8759.4|8765.4|8755.2|1
1740503950000|2025-02-25 17:19:10|||||||||1
1740503960000|2025-02-25 17:19:20|8766.9|8754.9|8764.7|8756.7|8766.9|8756.7|8764.7|8754.9|2
1740503990000|2025-02-25 17:19:50|8765.1|8757.1|8793.7|8781.7|8795.7|8783.7|8765.1|8757.1|24
1740504000000|2025-02-25 17:20:00|8790.8|8782.8|8785.2|8779.2|8793.6|8783|8783.6|8774.3|10
1740504010000|2025-02-25 17:20:10|8785.3|8779.3|8794.7|8788.7|8794.7|8788.7|8785.3|8777.5|25
1740504020000|2025-02-25 17:20:20|8795.1|8789.1|8769.5|8757.5|8795.2|8789.2|8769.5|8757.5|25
1740504030000|2025-02-25 17:20:30|8766.6|8758.6|8770.5|8758.5|8770.5|8758.6|8766.1|8758.1|1
1740504040000|2025-02-25 17:20:40|||||||||1
1740504050000|2025-02-25 17:20:50|8769.3|8757.3|8769.2|8757.2|8769.3|8757.3|8769.2|8757.2|0
1740504060000|2025-02-25 17:21:00|8766.4|8758.4|8764|8758|8766.4|8758.4|8764|8758|0
1740504070000|2025-02-25 17:21:10|8764.2|8758.2|8766.3|8758.3|8769.2|8758.3|8764.2|8757.2|1
1740504080000|2025-02-25 17:21:20|8764.3||8764.3||8764.3||8764.3||2
1740504100000|2025-02-25 17:21:40|8764.2|8758.2|8764.2|8758.2|8764.2|8758.2|8764.2|8758.2|0
1740504110000|2025-02-25 17:21:50|8759.8|8747.8|8759.3|8747.3|8759.8|8747.8|8758.4|8746.4|1
1740504120000|2025-02-25 17:22:00|8759.4|8747.4|8759.4|8747.4|8759.4|8747.4|8759.4|8747.4|0
1740504130000|2025-02-25 17:22:10|8759|8747|8755.3|8747.3|8759|8747.3|8755.3|8746.4|0
1740504140000|2025-02-25 17:22:20|8757.9|8745.9|8756.7|8748.7|8758.7|8749.1|8756.7|8745.9|1
1740504180000|2025-02-25 17:23:00|8755.9|8749.9|8758.1|8752.1|8761.2|8752.1|8755.9|8746.9|2
1740504200000|2025-02-25 17:23:20|||||||||1
1740504210000|2025-02-25 17:23:30|8758|8752|8758|8752|8758|8752|8758|8752|0
1740504220000|2025-02-25 17:23:40|8758.3|8752.3|8760.7|8752.7|8760.7|8752.7|8758.3|8752.3|2
1740504230000|2025-02-25 17:23:50|8760.2|8752.2|8760.2|8752.2|8760.2|8752.2|8760.2|8752.2|0
1740504250000|2025-02-25 17:24:10|8760.1|8752.1|8760.1|8752.1|8760.1|8752.1|8760.1|8752.1|0
1740504270000|2025-02-25 17:24:30|8760.2|8752.2|8759.6|8753.6|8760.2|8753.6|8759.6|8752.2|0
1740504290000|2025-02-25 17:24:50|8759.7|8753.7|8768.1|8762.1|8768.6|8762.6|8759.7|8753.7|18
1740504300000|2025-02-25 17:25:00|8767.7|8761.7|8766.7|8758.7|8767.7|8761.7|8766.7|8758.7|2
1740504310000|2025-02-25 17:25:10|8767.1|8759.1|8767.2|8759.2|8767.2|8759.2|8767.1|8759.1|0
1740504320000|2025-02-25 17:25:20|8767.8|8759.8|8769.6|8763.6|8769.7|8763.7|8767.8|8759.8|4
1740504330000|2025-02-25 17:25:30|8769.7|8763.7|8766.1|8758.1|8770.1|8764.1|8766.1|8758.1|5
1740504350000|2025-02-25 17:25:50|8764.5|8758.5|8764.5|8758.5|8764.5|8758.5|8764.5|8758.5|1
1740504360000|2025-02-25 17:26:00|8765.4|8757.4|8764.3|8756.3|8767.8|8757.6|8764.3|8755.2|0
1740504370000|2025-02-25 17:26:10|8764.7|8756.7|8764.2|8756.2|8764.7|8756.7|8764.2|8756.2|0
1740504380000|2025-02-25 17:26:20|||||||||1
1740504390000|2025-02-25 17:26:30|8764|8756|8767.2|8761.2|8767.2|8761.2|8764|8756|6
1740504400000|2025-02-25 17:26:40|||||||||1
1740504430000|2025-02-25 17:27:10|8767.1|8761.1|8767.1|8761.1|8767.1|8761.1|8767.1|8761.1|0
1740504440000|2025-02-25 17:27:20|8766.7|8760.7|8766.7|8760.7|8766.7|8760.7|8766.7|8760.7|0
1740504470000|2025-02-25 17:27:50|8766.3|8760.3|8765.9|8753.9|8766.8|8760.3|8764.4|8753.9|2
1740504480000|2025-02-25 17:28:00|8761.8|8753.8|8760.8|8752.8|8761.8|8753.8|8760.8|8752.8|0
1740504490000|2025-02-25 17:28:10|8760.4|8752.4|8759.1|8753.1|8761|8753.1|8759.1|8752.4|0
1740504500000|2025-02-25 17:28:20|8758.9|8752.9|8758.9|8752.9|8758.9|8752.9|8758.9|8752.9|1
1740504510000|2025-02-25 17:28:30|8759|8753|8758.7|8752.7|8759|8753|8758.7|8752.7|5
1740504520000|2025-02-25 17:28:40|8758.4|8752.4|8758.4|8752.4|8758.4|8752.4|8758.4|8752.4|0
1740504530000|2025-02-25 17:28:50|||||||||1
1740504540000|2025-02-25 17:29:00|8758.1|8752.1|8756.9|8750.9|8758.1|8752.1|8756.3|8750.3|2
1740504550000|2025-02-25 17:29:10|8757.8|8751.8|8757.3|8751.3|8757.8|8751.8|8757.3|8751.3|0
1740504560000|2025-02-25 17:29:20|8756.5|8750.5|8755.1|8749.1|8757.4|8750.6|8753.7|8744.7|12
1740504570000|2025-02-25 17:29:30|8753.2|8747.2|8752.1|8746.1|8753.2|8747.2|8752.1|8744.7|3
1740504580000|2025-02-25 17:29:40|8752|8746|8756.1|8744.1|8757.2|8746.8|8752|8744.1|2
1740504590000|2025-02-25 17:29:50|8752.3|8744.3|8752.3|8744.3|8752.3|8744.3|8752.3|8744.3|0
1740504600000|2025-02-25 17:30:00|8750.7|8744.7|8749.1|8743.1|8750.9|8744.7|8748.1|8742.1|12
1740504610000|2025-02-25 17:30:10|8748.7|8742.7|8748.7|8742.7|8748.7|8742.7|8748.7|8742.7|2
1740504620000|2025-02-25 17:30:20|8730.9|8724.9|8718.4|8712.4|8730.9|8724.9|8714.2|8702.2|11
1740504630000|2025-02-25 17:30:30|8718.1|8712.1|8716.9|8708.9|8718.1|8712.1|8714.8|8708.8|2
1740504640000|2025-02-25 17:30:40|8717.2|8709.2|8716|8708|8718.1|8711.5|8714.2|8708|2
1740504650000|2025-02-25 17:30:50|8714.1|8708.1|8714.6|8708.6|8716.8|8708.8|8714.1|8708.1|3
1740504660000|2025-02-25 17:31:00|8714.7|8708.7|8716.7|8710.7|8723.1|8712.4|8714.7|8708.7|3
1740504670000|2025-02-25 17:31:10|8716.9|8710.9|8717|8711|8718.5|8711|8715|8709|4
1740504680000|2025-02-25 17:31:20|8721.3|8709.3|8718.5|8710.5|8721.3|8710.5|8718.5|8709.3|0
1740504690000|2025-02-25 17:31:30|8717.7|8709.7|8710.8|8704.8|8717.7|8709.7|8710.8|8704.7|2
1740504700000|2025-02-25 17:31:40|8708.4|8696.4|8708.1|8696.1|8708.9|8696.9|8708.1|8696.1|2
1740504710000|2025-02-25 17:31:50|8706.3|8694.3|8711.9|8699.9|8712.8|8700.8|8704.3|8693.4|2
1740504720000|2025-02-25 17:32:00|8711.8|8699.8|8704.3|8692.3|8711.8|8699.8|8704.3|8692.3|1
1740504730000|2025-02-25 17:32:10|8704.7|8692.7|8699.1|8687.1|8704.7|8692.7|8698.4|8686.4|1
1740504740000|2025-02-25 17:32:20|8699.7|8687.7|8700.1|8688.1|8700.1|8688.1|8699.7|8687.7|0
1740504750000|2025-02-25 17:32:30|8700.3|8688.3|8699.1|8687.1|8700.3|8688.3|8699.1|8687.1|0
1740504760000|2025-02-25 17:32:40|8698.9|8686.9|8698.9|8686.9|8698.9|8686.9|8698.9|8686.9|0
1740504770000|2025-02-25 17:32:50|8708.4|8696.4|8709.1|8697.1|8709.9|8698.1|8703.8|8696.4|9
1740504780000|2025-02-25 17:33:00|8708.2|8702.2|8709.9|8697.9|8709.9|8703.6|8708.2|8697.9|1
1740504790000|2025-02-25 17:33:10|8710.6|8698.6|8709|8697|8710.6|8701|8708.1|8697|0
1740504800000|2025-02-25 17:33:20|||||||||4
1740504820000|2025-02-25 17:33:40|8708.9|8696.9|8708.9|8696.9|8708.9|8696.9|8708.9|8696.9|0
1740504850000|2025-02-25 17:34:10|8699|8687|8691.3|8679.3|8699|8687|8690|8678|7
1740504860000|2025-02-25 17:34:20|8688.1|8680.1|8699.7|8687.7|8699.7|8687.7|8688.1|8680.1|4
1740504870000|2025-02-25 17:34:30|8699.5|8687.5|8694.5|8686.5|8699.5|8687.5|8694.5|8686.5|0
1740504880000|2025-02-25 17:34:40|8694.4|8686.4|8694.4|8686.4|8694.4|8686.4|8694.4|8686.4|0
1740504910000|2025-02-25 17:35:10|8694.2|8686.2|8689.7|8683.7|8695.3|8686.2|8689.7|8683.3|1
1740504920000|2025-02-25 17:35:20|8690.3|8678.3|8690.3|8678.3|8690.4|8678.4|8688.7|8676.7|1
1740504930000|2025-02-25 17:35:30|8692.8|8680.8|8695.1|8683.1|8695.1|8683.1|8692.8|8680.8|1
1740504940000|2025-02-25 17:35:40|8696|8684|8695.5|8683.5|8696|8684|8695.5|8683.5|1
1740504970000|2025-02-25 17:36:10|8694.8|8682.8|8684.9|8672.9|8694.8|8682.8|8684.9|8672.9|4
1740505000000|2025-02-25 17:36:40|8685.3|8673.3|8694.6|8682.6|8694.6|8682.6|8685.2|8673.3|2
1740505010000|2025-02-25 17:36:50|8693.7|8681.7|8694.7|8682.7|8694.7|8682.7|8693.7|8681.7|0
1740505020000|2025-02-25 17:37:00|8694.6|8686.6|8694.6|8686.6|8694.6|8686.6|8694.6|8686.6|0
1740505030000|2025-02-25 17:37:10|8694.2|8688.2|8694.7|8686.7|8694.7|8688.2|8694.2|8686.7|2
1740505060000|2025-02-25 17:37:40|8694.2|8688.2|8694.2|8688.2|8694.2|8688.2|8694.2|8688.2|0
1740505090000|2025-02-25 17:38:10|8696|8684|8693.3|8685.3|8696|8685.3|8693.3|8683.7|2
1740505100000|2025-02-25 17:38:20|8695.7|8683.7|8687.7|8675.7|8695.7|8685.2|8687.1|8675.7|0
1740505110000|2025-02-25 17:38:30|8687.6|8675.6|8686|8678|8687.6|8678|8682.1|8672.5|3
1740505120000|2025-02-25 17:38:40|8686.1|8678.1|8686.1|8678.1|8686.1|8678.1|8686.1|8678.1|0
1740505130000|2025-02-25 17:38:50|8682.2|8674.2|8682.8|8670.8|8684.7|8674.2|8681.8|8669.9|3
1740505140000|2025-02-25 17:39:00|8683.7|8671.7|8684.7|8672.7|8684.7|8672.7|8683.7|8671.7|0
1740505150000|2025-02-25 17:39:10|8682.2|8674.2|8682.5|8670.5|8682.9|8674.2|8682.2|8670.5|0
1740505160000|2025-02-25 17:39:20|8683.3|8671.3|8683.7|8671.7|8683.7|8671.7|8683.3|8671.3|0
1740505180000|2025-02-25 17:39:40|8690.3|8678.3|8689.5|8677.5|8691.6|8679.6|8689.5|8677.5|1
1740505190000|2025-02-25 17:39:50|8688.2|8676.2|8688.7|8676.7|8689.2|8677.2|8687.2|8675.2|0
1740505200000|2025-02-25 17:40:00|8689.2|8677.2|8686.3|8674.3|8690|8678|8686.3|8674.3|3
1740505230000|2025-02-25 17:40:30|8687.1|8675.1|8687.1|8675.1|8687.1|8675.1|8687.1|8675.1|0
1740505250000|2025-02-25 17:40:50|8690.4|8678.4|8692.3|8680.3|8692.3|8680.3|8690.4|8678.4|0
1740505260000|2025-02-25 17:41:00|8692.1|8680.1|8698.9|8690.9|8699|8691.5|8692.1|8680.1|5
1740505270000|2025-02-25 17:41:10|8699|8691|8701.8|8689.8|8701.8|8691|8699|8689.8|1
1740505290000|2025-02-25 17:41:30|8701.7|8689.7|8701.7|8689.7|8701.7|8689.7|8701.7|8689.7|0
1740505300000|2025-02-25 17:41:40|8700.3|8692.3|8705.4|8693.4|8705.4|8693.4|8700.3|8692.3|0
1740505310000|2025-02-25 17:41:50|8704.3|8692.3|8703.9|8691.9|8704.7|8692.7|8703.9|8691.9|0
1740505320000|2025-02-25 17:42:00|8702.3|8694.3|8702.3|8694.3|8702.3|8694.3|8702.3|8694.3|0
1740505380000|2025-02-25 17:43:00|8705.3|8693.3|8705.1|8693.1|8705.3|8693.3|8705.1|8693.1|2
1740505390000|2025-02-25 17:43:10|8704.7|8692.7|8705.1|8693.1|8705.1|8693.1|8704.7|8692.7|0
1740505400000|2025-02-25 17:43:20|8704.7|8692.7|8712.8|8700.8|8714.5|8702.5|8704.7|8692.7|8
1740505420000|2025-02-25 17:43:40|8711.8|8699.8|8711.8|8699.8|8712.2|8700.2|8711.8|8699.8|0
1740505430000|2025-02-25 17:43:50|8711.3|8699.3|8708.1|8700.1|8711.3|8700.1|8708.1|8699.1|0
1740505440000|2025-02-25 17:44:00|8707.3|8695.3|8703.3|8695.3|8707.3|8695.3|8703.3|8695.3|4
1740505450000|2025-02-25 17:44:10|8702.4|8694.4|8709.4|8697.4|8709.4|8697.4|8702.4|8694.4|0
1740505470000|2025-02-25 17:44:30|8711.5|8699.5|8711.6|8699.6|8711.6|8699.6|8711.5|8699.5|0
1740505480000|2025-02-25 17:44:40|8711.4|8699.4|8711.4|8699.4|8711.4|8699.4|8711.4|8699.4|0
1740505490000|2025-02-25 17:44:50|8710.4|8698.4|8710.4|8698.4|8710.4|8698.4|8710.4|8698.4|1
1740505500000|2025-02-25 17:45:00|8705.3|8693.3|8705|8693|8705.3|8693.3|8705|8693|1
1740505510000|2025-02-25 17:45:10|8705.6|8693.6|8705.8|8697.8|8705.8|8697.8|8705.4|8693.6|0
1740505560000|2025-02-25 17:46:00|8710.3|8698.3|8710.8|8698.8|8713.3|8701.4|8709.4|8698.3|8
1740505580000|2025-02-25 17:46:20|8704.1|8698.1|8709.8|8697.8|8709.8|8698.1|8703.8|8697.3|1
1740505590000|2025-02-25 17:46:30|8712.4|8700.4|8724.7|8712.7|8726.1|8715.6|8712.4|8700.4|8
1740505600000|2025-02-25 17:46:40|8724.6|8712.6|8724.6|8712.6|8724.6|8712.6|8724.6|8712.6|0
1740505610000|2025-02-25 17:46:50|8724.2|8712.2|8724|8712|8724.2|8712.2|8724|8712|0
1740505620000|2025-02-25 17:47:00|8721.5|8709.5|8721.5|8709.5|8721.5|8709.5|8721.5|8709.5|0
1740505630000|2025-02-25 17:47:10|8719.7|8707.7|8720.1|8708.1|8720.1|8708.1|8719.7|8707.7|0
1740505640000|2025-02-25 17:47:20|8715.7|8703.7|8715.2|8703.2|8715.7|8703.7|8715.2|8703.2|0
1740505650000|2025-02-25 17:47:30|8711.1|8703.1|8716.1|8704.1|8716.1|8704.1|8711.1|8703.1|1
1740505660000|2025-02-25 17:47:40|8715|8707|8714.6|8706.6|8716.2|8707|8714.4|8704.2|0
1740505670000|2025-02-25 17:47:50|8711.1|8703.1|8711.1|8705.1|8711.3|8705.3|8711.1|8703.1|1
1740505690000|2025-02-25 17:48:10|8710.9|8704.9|8710.9|8704.9|8710.9|8704.9|8710.9|8704.9|0
1740505710000|2025-02-25 17:48:30|8711.3|8705.3|8712.5|8706.5|8712.5|8706.5|8711.3|8705.3|3
1740505740000|2025-02-25 17:49:00|8713|8705|8713|8705|8713|8705|8713|8705|0
1740505750000|2025-02-25 17:49:10|||||||||1
1740505800000|2025-02-25 17:50:00|8711.4|8705.4|8712.8|8704.8|8712.8|8705.4|8711.4|8704.8|0
1740505810000|2025-02-25 17:50:10|8712.9|8704.9|8712.9|8704.9|8712.9|8704.9|8712.9|8704.9|0
1740505820000|2025-02-25 17:50:20|8712.8|8704.8|8713.2|8705.2|8713.2|8706.3|8711.4|8704.8|2
1740505830000|2025-02-25 17:50:30|8711.8|8705.8|8711.8|8705.8|8711.8|8705.8|8711.8|8705.8|0
1740505840000|2025-02-25 17:50:40|8711.7|8705.7|8712.5|8706.5|8713.1|8706.5|8711.7|8705.1|1
1740505850000|2025-02-25 17:50:50|8712.9|8706.9|8718.7|8706.7|8720.1|8708.2|8712.9|8706.7|1
1740505860000|2025-02-25 17:51:00|8718.4|8706.4|8718.4|8706.4|8718.4|8706.4|8718.4|8706.4|0
1740505880000|2025-02-25 17:51:20|8718.3|8706.3|8719.7|8707.7|8719.7|8707.7|8718.3|8706.3|1
1740505890000|2025-02-25 17:51:30|8719.9|8707.9|8720.9|8708.9|8720.9|8708.9|8719.9|8707.9|0
1740505900000|2025-02-25 17:51:40|8719.3|8711.3|8719.3|8711.3|8719.3|8711.3|8719.3|8711.3|0
1740505910000|2025-02-25 17:51:50|8719.1|8713.1|8719.1|8713.1|8719.1|8713.1|8719.1|8713.1|0
1740505920000|2025-02-25 17:52:00|8719.3|8713.3|8719.3|8713.3|8719.3|8713.3|8719.3|8713.3|0
1740505930000|2025-02-25 17:52:10|8719.2|8713.2|8719.2|8713.2|8719.2|8713.2|8719.2|8713.2|0
1740505950000|2025-02-25 17:52:30|8719.1|8713.1|8719.1|8713.1|8719.1|8713.1|8719.1|8713.1|1
1740505960000|2025-02-25 17:52:40|8719|8713|8719|8713|8719|8713|8719|8713|0
1740505980000|2025-02-25 17:53:00|8719.4|8713.4|8717.6|8705.6|8725.9|8717.9|8717|8705.6|7
1740505990000|2025-02-25 17:53:10|8718|8706|8718|8706|8718|8706|8718|8706|0
1740506000000|2025-02-25 17:53:20|8719|8707|8719.6|8707.6|8720|8708|8719|8707|0
1740506020000|2025-02-25 17:53:40|8718.9|8710.9|8718.9|8710.9|8718.9|8710.9|8718.9|8710.9|1
1740506040000|2025-02-25 17:54:00|8719.1|8711.1|8719.1|8711.1|8719.1|8711.1|8719.1|8711.1|0
1740506060000|2025-02-25 17:54:20|8718.9|8712.9|8725.4|8717.4|8726|8719.9|8718.9|8712.9|2
1740506100000|2025-02-25 17:55:00|8724.9|8716.9|8725.4|8717.4|8725.4|8717.4|8724.4|8716.4|1
1740506150000|2025-02-25 17:55:50|||||||||1
1740506160000|2025-02-25 17:56:00|8725.6|8717.6|8724.1|8718.1|8725.6|8718.1|8724.1|8717.6|2
1740506170000|2025-02-25 17:56:10|8722.3|8716.3|8717.7|8711.7|8722.3|8716.3|8715.1|8703.1|4
1740506180000|2025-02-25 17:56:20|8719.2|8713.2|8719.6|8713.6|8719.6|8713.6|8719.2|8713.2|1
1740506190000|2025-02-25 17:56:30|8720.1|8714.1|8720.1|8714.1|8720.1|8714.1|8720.1|8714.1|0
1740506210000|2025-02-25 17:56:50|8720.4|8714.4|8721.5|8715.5|8721.5|8715.5|8720.4|8714.4|2
1740506220000|2025-02-25 17:57:00|8721.3|8715.3|8717.1|8705.1|8721.3|8715.3|8716.5|8704.5|3
1740506240000|2025-02-25 17:57:20|8718.5|8706.5|8719.5|8707.5|8719.5|8707.5|8718.5|8706.5|0
1740506260000|2025-02-25 17:57:40|8721|8709|8723.2|8711.2|8723.2|8714.2|8720.2|8709|1
1740506270000|2025-02-25 17:57:50|8720.5|8712.5|8720.5|8712.5|8720.5|8712.5|8720.5|8712.5|0
1740506280000|2025-02-25 17:58:00|8720.4|8712.4|8720.4|8712.4|8720.4|8712.4|8720.4|8712.4|0
1740506320000|2025-02-25 17:58:40|8718.6|8712.6|8718.6|8712.6|8718.6|8712.6|8718.6|8712.6|0
1740506330000|2025-02-25 17:58:50|8717|8705|8718.1|8706.1|8718.1|8706.1|8716.7|8704.7|1
1740506340000|2025-02-25 17:59:00|8718.6|8706.6|8718.6|8706.6|8718.6|8706.6|8718.6|8706.6|0
1740506360000|2025-02-25 17:59:20|8719.8|8707.8|8720.1|8708.1|8720.1|8710.6|8718.6|8707.8|0
1740506370000|2025-02-25 17:59:30|8717.1|8709.1|8717.1|8709.1|8717.1|8709.1|8717.1|8709.1|0
1740506400000|2025-02-25 18:00:00|||||||||2
1740506430000|2025-02-25 18:00:30|8717.2|8709.2|8715.6|8709.6|8717.2|8709.6|8715.6|8709.2|0
1740506440000|2025-02-25 18:00:40|8716.2|8710.2|8717.3|8709.3|8717.7|8710.2|8715.1|8709.1|6
1740506450000|2025-02-25 18:00:50|8717.7|8709.7|8717|8709|8717.7|8709.7|8717|8709|0
1740506460000|2025-02-25 18:01:00|8716.8|8708.8|8717.2|8709.2|8717.2|8709.2|8716.8|8708.8|0
1740506490000|2025-02-25 18:01:30|8717.1|8709.1|8716.7|8708.7|8717.1|8709.1|8716.7|8708.7|1
1740506500000|2025-02-25 18:01:40|8727.1|8715.1|8725.3|8717.3|8727.3|8717.3|8725.3|8715.1|5
1740506510000|2025-02-25 18:01:50|8725.2|8717.2|8722.4|8716.4|8726.4|8717.2|8720.7|8714.4|3
1740506520000|2025-02-25 18:02:00|8723.4|8715.4|8723.4|8715.4|8723.4|8715.4|8723.4|8715.4|0
1740506530000|2025-02-25 18:02:10|8723.3|8715.3|8723.3|8715.3|8723.3|8715.3|8723.3|8715.3|0
1740506550000|2025-02-25 18:02:30|8723.2|8715.2|8723.2|8715.2|8723.2|8715.2|8723.2|8715.2|0
1740506560000|2025-02-25 18:02:40|8721.4|8715.4|8721.3|8715.3|8721.4|8715.4|8721.3|8715.3|0
1740506610000|2025-02-25 18:03:30|8722.7|8714.7|8722.7|8714.7|8722.7|8714.7|8722.7|8714.7|0
1740506620000|2025-02-25 18:03:40|8722.8|8714.8|8722.8|8714.8|8722.8|8714.8|8722.8|8714.8|0
1740506640000|2025-02-25 18:04:00|8722.9|8714.9|8722.9|8714.9|8722.9|8714.9|8722.9|8714.9|0
1740506650000|2025-02-25 18:04:10|8723|8715|8723|8715|8723|8715|8723|8715|0
1740506680000|2025-02-25 18:04:40|8722.8|8714.8|8722.8|8714.8|8722.8|8714.8|8722.8|8714.8|0
1740506700000|2025-02-25 18:05:00|8720.9|8714.9|8720.9|8714.9|8720.9|8714.9|8720.9|8714.9|0
1740506740000|2025-02-25 18:05:40|8721|8715|8721.9|8715.9|8721.9|8715.9|8720.1|8714.1|3
1740506750000|2025-02-25 18:05:50|8726.9|8720.9|8723.4|8715.4|8727|8720.9|8720.7|8714.7|15
1740506800000|2025-02-25 18:06:40|8724|8716|8724|8716|8724|8716|8723.5|8715.5|0
1740506810000|2025-02-25 18:06:50|8723.5|8715.5|8723.5|8715.5|8723.5|8715.5|8723.5|8715.5|0
1740506820000|2025-02-25 18:07:00|8724|8716|8720.9|8714.9|8724|8716|8720.9|8714.9|0
1740506830000|2025-02-25 18:07:10|8720.4|8714.4|8718.2|8710.2|8720.7|8714.4|8716.8|8707.9|16
1740506850000|2025-02-25 18:07:30|8718.3|8710.3|8718.3|8710.3|8718.3|8710.3|8718.3|8710.3|0
1740506890000|2025-02-25 18:08:10|8718.5|8710.5|8718.5|8710.5|8718.5|8710.5|8718.5|8710.5|0
1740506920000|2025-02-25 18:08:40|8718.4|8710.4|8716.9|8708.9|8719.9|8710.4|8716.9|8707.9|1
1740506940000|2025-02-25 18:09:00|8716.7|8708.7|8727.6|8715.6|8727.6|8717|8716.7|8708.7|7
1740506960000|2025-02-25 18:09:20|8726.7|8714.7|8726.7|8714.7|8726.7|8714.7|8726.7|8714.7|0
1740507000000|2025-02-25 18:10:00|8726.1|8718.1|8726.2|8714.2|8726.6|8718.1|8726.1|8714.2|0
1740507010000|2025-02-25 18:10:10|8726.1|8714.1|8726.1|8714.1|8726.1|8714.1|8726.1|8714.1|0
1740507030000|2025-02-25 18:10:30|8727.3|8715.3|8727.5|8715.5|8727.5|8715.5|8727.3|8715.3|0
1740507060000|2025-02-25 18:11:00|8726.5|8718.5|8726|8720|8726.5|8720|8725.9|8718.5|2
1740507120000|2025-02-25 18:12:00|8725.6|8719.6|8725.6|8719.6|8725.6|8719.6|8725.6|8719.6|0
1740507130000|2025-02-25 18:12:10|8724.7|8712.7|8721.9|8713.9|8724.7|8713.9|8721.9|8712.7|2
1740507140000|2025-02-25 18:12:20|8722.4|8714.4|8722.4|8714.4|8722.4|8714.4|8722.4|8714.4|0
1740507190000|2025-02-25 18:13:10|8722.9|8714.9|8722.9|8714.9|8722.9|8714.9|8722.9|8714.9|0
1740507200000|2025-02-25 18:13:20|8722.4|8714.4|8723.4|8715.4|8723.4|8715.4|8722.4|8714.4|0
1740507240000|2025-02-25 18:14:00|8722.9|8714.9|8723.4|8715.4|8723.4|8715.4|8722.9|8714.9|0
1740507250000|2025-02-25 18:14:10|8723.5|8715.5|8723.5|8715.5|8723.5|8715.5|8723.5|8715.5|0
1740507260000|2025-02-25 18:14:20|8726.4|8720.4|8730.9|8722.9|8732|8723|8726.4|8720|3
1740507270000|2025-02-25 18:14:30|8731|8723|8730.9|8722.9|8731|8723|8730.9|8722.9|1
1740507280000|2025-02-25 18:14:40|||||||||1
1740507290000|2025-02-25 18:14:50|8730.8|8722.8|8732|8720|8732|8722.8|8729.6|8720|1
1740507300000|2025-02-25 18:15:00|8729.6|8721.6|8729.6|8721.6|8729.6|8721.6|8729.6|8721.6|0
1740507310000|2025-02-25 18:15:10|8727.7|8721.7|8725.5|8719.5|8727.7|8721.7|8725.5|8719.5|0
1740507320000|2025-02-25 18:15:20|8725.1|8719.1|8724.5|8718.5|8725.1|8719.1|8724.5|8718.5|0
1740507330000|2025-02-25 18:15:30|8724.3|8716.3|8722.3|8714.3|8724.3|8716.3|8722.3|8714.3|7
1740507340000|2025-02-25 18:15:40|8721.7|8715.7|8724.8|8716.8|8724.9|8716.9|8721.7|8715.7|4
1740507360000|2025-02-25 18:16:00|8723.3|8717.3|8722.5|8716.5|8723.3|8717.3|8722.5|8716.5|1
1740507370000|2025-02-25 18:16:10|8722.6|8716.6|8722.6|8716.6|8722.6|8716.6|8722.6|8716.6|0
1740507380000|2025-02-25 18:16:20|8722.1|8716.1|8722.6|8716.6|8722.6|8716.6|8722.1|8716.1|2
1740507420000|2025-02-25 18:17:00|8722.1|8716.1|8722.6|8716.6|8722.6|8716.6|8722.1|8716.1|0
1740507440000|2025-02-25 18:17:20|8722.2|8716.2|8722.5|8716.5|8722.5|8716.5|8722.1|8716.1|0
1740507460000|2025-02-25 18:17:40|8723|8717|8723|8717|8723|8717|8723|8717|0
1740507500000|2025-02-25 18:18:20|8722.2|8716.2|8724.5|8718.5|8724.5|8718.5|8722|8716|2
1740507510000|2025-02-25 18:18:30|8724.9|8718.9|8724.9|8718.9|8724.9|8718.9|8724.9|8718.9|0
1740507520000|2025-02-25 18:18:40|8725.3|8719.3|8729.3|8721.3|8729.7|8721.7|8725.3|8719.3|2
1740507530000|2025-02-25 18:18:50|8727.6|8721.6|8727.2|8721.2|8727.6|8721.6|8727.2|8721.2|0
1740507550000|2025-02-25 18:19:10|8729.1|8721.1|8727.7|8721.7|8729.1|8721.7|8727.7|8721.1|0
1740507560000|2025-02-25 18:19:20|8729.6|8723.6|8729.6|8723.6|8730.6|8724.6|8729.6|8723.6|1
1740507570000|2025-02-25 18:19:30|8728.8|8716.8|8729.9|8717.9|8730.3|8718.3|8728.5|8716.5|3
1740507590000|2025-02-25 18:19:50|8728.7|8716.7|8726.6|8718.6|8728.7|8718.9|8726.1|8716.5|0
1740507600000|2025-02-25 18:20:00|8727.1|8719.1|8728.4|8720.4|8728.4|8721.4|8727.1|8719.1|0
1740507610000|2025-02-25 18:20:10|8729|8721|8727.1|8721.1|8729|8721.2|8727.1|8720.6|0
1740507620000|2025-02-25 18:20:20|8726.3|8720.3|8725.7|8717.7|8726.3|8720.3|8724.3|8717.7|1
1740507630000|2025-02-25 18:20:30|8725.8|8717.8|8724.8|8718.8|8725.8|8718.8|8724.4|8717.3|1
1740507640000|2025-02-25 18:20:40|8724.9|8718.9|8724.8|8718.8|8724.9|8718.9|8724.8|8718.8|3
1740507670000|2025-02-25 18:21:10|||||||||1
1740507680000|2025-02-25 18:21:20|8725.8|8719.8|8725|8719|8725.8|8719.8|8725|8719|1
1740507690000|2025-02-25 18:21:30|8725.3|8719.3|8728|8720|8729.6|8720|8725.3|8717.6|1
1740507700000|2025-02-25 18:21:40|8728.4|8720.4|8729.9|8721.9|8731.2|8723.2|8728.4|8720.4|0
1740507710000|2025-02-25 18:21:50|8729|8721|8729|8721|8729|8721|8729|8721|1
1740507720000|2025-02-25 18:22:00|8730.2|8718.2|8730.2|8718.2|8730.2|8718.2|8730.2|8718.2|0
1740507730000|2025-02-25 18:22:10|8730|8718|8730|8718|8730|8718|8730|8718|0
1740507750000|2025-02-25 18:22:30|8729.9|8717.9|8731.2|8719.2|8731.2|8719.2|8729.9|8717.9|2
1740507800000|2025-02-25 18:23:20|8729.8|8721.8|8729.7|8723.7|8730.2|8723.7|8729.7|8721.8|0
1740507810000|2025-02-25 18:23:30|8730|8724|8730.4|8724.4|8730.4|8724.4|8730|8724|0
1740507820000|2025-02-25 18:23:40|8735.7|8727.7|8740.7|8728.7|8740.7|8728.7|8735.7|8727.4|5
1740507830000|2025-02-25 18:23:50|8739.7|8731.7|8742.3|8730.3|8742.3|8731.7|8739.7|8729.9|0
1740507840000|2025-02-25 18:24:00|8743.5|8731.5|8743.5|8731.5|8743.5|8731.5|8743.5|8731.5|0
1740507850000|2025-02-25 18:24:10|8743.2|8731.2|8743.2|8731.2|8743.2|8731.2|8743.2|8731.2|0
1740507860000|2025-02-25 18:24:20|8742.2|8730.2|8738.4|8726.4|8742.2|8730.2|8737.3|8726.4|1
1740507870000|2025-02-25 18:24:30|8736.9|8728.9|8740.9|8728.9|8740.9|8728.9|8736.9|8726.5|0
1740507880000|2025-02-25 18:24:40|8741|8729|8741.9|8729.9|8741.9|8729.9|8741|8729|1
1740507890000|2025-02-25 18:24:50|8741.5|8729.5|8741.5|8729.5|8741.5|8729.5|8741.5|8729.5|0
1740507900000|2025-02-25 18:25:00|8740.3|8728.3|8740.3|8728.3|8740.3|8728.3|8740.3|8728.3|0
1740507910000|2025-02-25 18:25:10|8740.7|8728.7|8742.2|8730.2|8742.2|8730.2|8740.7|8728.7|0
1740507920000|2025-02-25 18:25:20|8742.7|8730.7|8742.7|8730.7|8743.1|8731.1|8742.7|8730.7|0
1740507930000|2025-02-25 18:25:30|8741.7|8735.7|8743.2|8731.2|8743.8|8737.2|8740.7|8731.2|4
1740507940000|2025-02-25 18:25:40|8743.1|8731.1|8743.1|8731.1|8743.1|8731.1|8743.1|8731.1|0
1740507950000|2025-02-25 18:25:50|8742.7|8730.7|8740.5|8728.5|8742.7|8732.2|8740.2|8728.5|0
1740507960000|2025-02-25 18:26:00|8740.2|8728.2|8742.9|8730.9|8742.9|8730.9|8740.2|8728.2|2
1740507970000|2025-02-25 18:26:10|8742.1|8730.1|8741.5|8729.5|8742.1|8730.1|8741.5|8729.5|0
1740507980000|2025-02-25 18:26:20|8738.8|8730.8|8730|8718|8738.8|8730.8|8730|8718|1
1740507990000|2025-02-25 18:26:30|8729.8|8717.8|8726.1|8718.1|8729.8|8719.4|8726.1|8717.8|0
1740508000000|2025-02-25 18:26:40|8727.3|8719.3|8727.3|8719.3|8727.3|8719.3|8727.3|8719.3|1
1740508010000|2025-02-25 18:26:50|8727.7|8719.7|8727.7|8719.7|8727.7|8719.7|8727.7|8719.7|0
1740508020000|2025-02-25 18:27:00|8729.6|8723.6|8731.2|8725.2|8733.2|8725.2|8729.6|8723.6|5
1740508050000|2025-02-25 18:27:30|8730.2|8724.2|8724.6|8716.6|8730.2|8724.2|8724.6|8715|4
1740508060000|2025-02-25 18:27:40|8724.2|8716.2|8722.6|8716.6|8724.2|8716.6|8722.6|8716.2|0
1740508070000|2025-02-25 18:27:50|8722.1|8716.1|8725.1|8717.1|8725.1|8717.1|8722.1|8716.1|2
1740508080000|2025-02-25 18:28:00|8724.5|8718.5|8724.5|8718.5|8724.5|8718.5|8724.5|8718.5|0
1740508090000|2025-02-25 18:28:10|8725.1|8717.1|8725.1|8717.1|8725.1|8717.1|8725.1|8717.1|1
1740508100000|2025-02-25 18:28:20|8730.4|8718.4|8731|8719|8732.3|8720.3|8730.4|8718.4|2
1740508110000|2025-02-25 18:28:30|8730.8|8718.8|8729.9|8717.9|8730.8|8718.8|8727.6|8715.6|2
1740508120000|2025-02-25 18:28:40|8731.9|8719.9|8731.9|8719.9|8731.9|8719.9|8731.9|8719.9|0
1740508130000|2025-02-25 18:28:50|8730.8|8718.8|8730.3|8718.3|8730.8|8718.8|8730.3|8718.3|0
1740508140000|2025-02-25 18:29:00|8729.9|8717.9|8727.4|8719.4|8729.9|8719.9|8727.4|8717.9|1
1740508170000|2025-02-25 18:29:30|8727.9|8719.9|8732.5|8720.5|8732.9|8725.4|8727.9|8719.9|2
1740508180000|2025-02-25 18:29:40|8732.4|8720.4|8732.4|8720.4|8732.4|8720.4|8732.4|8720.4|0
1740508190000|2025-02-25 18:29:50|8732.8|8720.8|8733.2|8721.2|8733.2|8721.2|8732.3|8720.3|2
